"Date","Time","Open","High","Low","Close","Up","Down","Volume"
12/30/2003,17:01,1107.75,1107.75,1107.75,1107.75,0,5,0.00
12/30/2003,17:03,1107.75,1107.75,1107.75,1107.75,0,7,7.00
12/30/2003,17:04,1107.75,1107.75,1107.50,1107.75,31,3,34.00
12/30/2003,17:05,1107.75,1108.00,1107.75,1108.00,7,0,7.00
12/30/2003,17:06,1108.00,1108.00,1107.75,1107.75,1,5,6.00
12/30/2003,17:07,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/30/2003,17:09,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/30/2003,17:13,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/30/2003,17:18,1107.75,1107.75,1107.75,1107.75,0,1,1.00
12/30/2003,17:20,1108.00,1108.00,1108.00,1108.00,28,0,28.00
12/30/2003,17:21,1108.00,1108.00,1108.00,1108.00,4,0,4.00
12/30/2003,17:22,1108.00,1108.00,1108.00,1108.00,5,0,5.00
12/30/2003,17:23,1108.00,1108.00,1108.00,1108.00,18,0,18.00
12/30/2003,17:24,1108.00,1108.00,1108.00,1108.00,1,0,1.00
12/30/2003,17:32,1108.25,1108.25,1108.25,1108.25,1,0,1.00
12/30/2003,17:36,1108.00,1108.00,1108.00,1108.00,0,1,1.00
12/30/2003,17:38,1108.25,1108.25,1108.25,1108.25,1,0,1.00
12/30/2003,17:48,1108.00,1108.00,1108.00,1108.00,0,1,1.00
12/30/2003,17:49,1108.00,1108.00,1108.00,1108.00,0,1,1.00
12/30/2003,17:51,1108.00,1108.00,1108.00,1108.00,0,2,2.00
12/30/2003,17:52,1108.00,1108.00,1108.00,1108.00,0,1,1.00
12/30/2003,17:54,1108.00,1108.00,1108.00,1108.00,0,1,1.00
12/30/2003,18:06,1108.00,1108.00,1108.00,1108.00,0,3,3.00
12/30/2003,18:10,1108.00,1108.00,1108.00,1108.00,0,10,10.00
12/30/2003,18:12,1108.00,1108.00,1108.00,1108.00,0,10,10.00
12/30/2003,18:13,1108.00,1108.00,1108.00,1108.00,0,1,1.00
12/30/2003,18:15,1108.00,1108.25,1108.00,1108.25,1,1,2.00
12/30/2003,18:17,1108.25,1108.25,1108.25,1108.25,1,0,1.00
12/30/2003,18:18,1108.25,1108.25,1108.25,1108.25,3,0,3.00
12/30/2003,18:19,1108.25,1108.25,1108.25,1108.25,25,0,25.00
12/30/2003,18:26,1108.25,1108.25,1108.25,1108.25,4,0,4.00
12/30/2003,18:28,1108.25,1108.25,1108.25,1108.25,2,0,2.00
12/30/2003,18:30,1108.50,1108.50,1108.50,1108.50,4,0,4.00
12/30/2003,18:32,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/30/2003,18:36,1108.50,1108.50,1108.50,1108.50,34,0,34.00
12/30/2003,18:43,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,18:44,1108.75,1108.75,1108.50,1108.50,2,2,4.00
12/30/2003,18:51,1108.50,1108.50,1108.50,1108.50,0,5,5.00
12/30/2003,18:52,1108.75,1108.75,1108.75,1108.75,44,0,44.00
12/30/2003,18:53,1108.75,1108.75,1108.75,1108.75,2,0,2.00
12/30/2003,18:54,1108.75,1108.75,1108.75,1108.75,10,0,10.00
12/30/2003,19:04,1108.75,1108.75,1108.50,1108.50,1,2,3.00
12/30/2003,19:06,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,19:07,1108.50,1108.50,1108.50,1108.50,0,18,18.00
12/30/2003,19:24,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,19:30,1108.50,1108.50,1108.50,1108.50,0,6,6.00
12/30/2003,19:31,1108.50,1108.50,1108.50,1108.50,0,2,2.00
12/30/2003,19:33,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,19:35,1108.50,1108.50,1108.50,1108.50,0,10,10.00
12/30/2003,19:36,1108.50,1108.50,1108.50,1108.50,0,20,20.00
12/30/2003,19:41,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,19:42,1108.50,1108.50,1108.50,1108.50,0,37,37.00
12/30/2003,19:43,1108.50,1108.50,1108.50,1108.50,0,2,2.00
12/30/2003,19:53,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,20:00,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,20:01,1108.75,1108.75,1108.75,1108.75,4,0,4.00
12/30/2003,20:03,1108.75,1108.75,1108.75,1108.75,5,0,5.00
12/30/2003,20:04,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,20:24,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,20:26,1108.75,1108.75,1108.75,1108.75,4,0,4.00
12/30/2003,20:27,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,20:28,1108.50,1108.50,1108.50,1108.50,0,2,2.00
12/30/2003,20:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,20:32,1108.50,1108.50,1108.50,1108.50,0,37,37.00
12/30/2003,20:36,1108.50,1108.50,1108.25,1108.25,0,3,3.00
12/30/2003,20:39,1108.50,1108.50,1108.50,1108.50,12,0,12.00
12/30/2003,20:40,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/30/2003,20:47,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,20:49,1108.50,1108.50,1108.50,1108.50,5,0,5.00
12/30/2003,20:51,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,20:55,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/30/2003,21:01,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/30/2003,21:08,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,21:15,1108.50,1108.50,1108.25,1108.25,1,2,3.00
12/30/2003,21:21,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/30/2003,21:27,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/30/2003,21:29,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/30/2003,21:32,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,21:38,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/30/2003,21:49,1108.50,1108.50,1108.50,1108.50,39,0,39.00
12/30/2003,21:50,1108.75,1108.75,1108.75,1108.75,86,0,86.00
12/30/2003,21:51,1108.75,1108.75,1108.75,1108.75,5,0,5.00
12/30/2003,21:53,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,21:54,1108.50,1108.50,1108.50,1108.50,0,5,5.00
12/30/2003,21:56,1109.00,1109.00,1108.50,1108.50,2,4,6.00
12/30/2003,21:57,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,22:01,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/30/2003,22:07,1108.75,1108.75,1108.75,1108.75,19,0,19.00
12/30/2003,22:08,1108.75,1108.75,1108.75,1108.75,3,0,3.00
12/30/2003,22:11,1108.50,1108.50,1108.50,1108.50,0,18,18.00
12/30/2003,22:12,1108.50,1108.50,1108.50,1108.50,0,2,2.00
12/30/2003,22:13,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,22:15,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/30/2003,22:21,1108.25,1108.25,1108.25,1108.25,0,2,2.00
12/30/2003,22:43,1108.25,1108.25,1108.25,1108.25,0,3,3.00
12/30/2003,22:48,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,22:59,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,23:12,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,23:22,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/30/2003,23:28,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/30/2003,23:54,1108.75,1108.75,1108.75,1108.75,10,0,10.00
12/30/2003,23:55,1108.75,1108.75,1108.75,1108.75,22,0,22.00
12/30/2003,23:56,1108.75,1108.75,1108.75,1108.75,10,0,10.00
12/31/2003,00:01,1109.00,1109.00,1109.00,1109.00,42,0,42.00
12/31/2003,00:02,1109.00,1109.00,1108.75,1108.75,20,33,53.00
12/31/2003,00:03,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,00:15,1108.75,1108.75,1108.75,1108.75,0,17,17.00
12/31/2003,00:18,1108.75,1108.75,1108.75,1108.75,0,4,4.00
12/31/2003,00:26,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,00:47,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,01:01,1108.75,1108.75,1108.75,1108.75,0,2,2.00
12/31/2003,01:03,1108.75,1108.75,1108.75,1108.75,0,2,2.00
12/31/2003,01:06,1108.75,1108.75,1108.75,1108.75,0,7,7.00
12/31/2003,01:14,1109.00,1109.00,1109.00,1109.00,16,0,16.00
12/31/2003,01:15,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,01:16,1109.00,1109.00,1109.00,1109.00,2,0,2.00
12/31/2003,01:22,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,01:24,1109.00,1109.25,1109.00,1109.25,11,1,12.00
12/31/2003,01:25,1109.25,1109.25,1109.25,1109.25,10,0,10.00
12/31/2003,01:26,1109.25,1109.25,1109.25,1109.25,1,0,1.00
12/31/2003,01:27,1109.25,1109.25,1109.25,1109.25,1,0,1.00
12/31/2003,01:30,1109.00,1109.00,1109.00,1109.00,0,1,1.00
12/31/2003,01:31,1109.25,1109.25,1109.25,1109.25,1,0,1.00
12/31/2003,01:35,1109.00,1109.00,1109.00,1109.00,0,1,1.00
12/31/2003,01:41,1109.00,1109.00,1109.00,1109.00,0,6,6.00
12/31/2003,01:42,1109.00,1109.00,1109.00,1109.00,0,7,7.00
12/31/2003,01:44,1109.00,1109.00,1109.00,1109.00,0,1,1.00
12/31/2003,01:49,1109.00,1109.00,1109.00,1109.00,0,2,2.00
12/31/2003,01:50,1109.25,1109.25,1109.25,1109.25,35,0,35.00
12/31/2003,01:58,1109.25,1109.25,1109.25,1109.25,1,0,1.00
12/31/2003,02:00,1109.00,1109.00,1108.75,1108.75,0,24,24.00
12/31/2003,02:01,1108.75,1108.75,1108.75,1108.75,0,9,9.00
12/31/2003,02:04,1108.50,1108.75,1108.50,1108.50,1,31,32.00
12/31/2003,02:07,1108.50,1108.50,1108.25,1108.25,0,42,42.00
12/31/2003,02:10,1108.25,1108.25,1108.25,1108.25,0,13,13.00
12/31/2003,02:11,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/31/2003,02:12,1108.25,1108.25,1108.25,1108.25,0,2,2.00
12/31/2003,02:13,1108.00,1108.00,1108.00,1108.00,0,16,16.00
12/31/2003,02:15,1108.00,1108.25,1108.00,1108.25,6,1,7.00
12/31/2003,02:16,1108.25,1108.25,1108.25,1108.25,1,0,1.00
12/31/2003,02:17,1108.25,1108.25,1108.25,1108.25,42,0,42.00
12/31/2003,02:18,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/31/2003,02:19,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/31/2003,02:22,1108.25,1108.25,1108.25,1108.25,0,2,2.00
12/31/2003,02:23,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/31/2003,02:25,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/31/2003,02:27,1108.50,1108.50,1108.50,1108.50,5,0,5.00
12/31/2003,02:28,1108.50,1108.50,1108.50,1108.50,9,0,9.00
12/31/2003,02:30,1108.75,1108.75,1108.75,1108.75,2,0,2.00
12/31/2003,02:31,1108.75,1108.75,1108.75,1108.75,22,0,22.00
12/31/2003,02:32,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,02:39,1108.75,1108.75,1108.75,1108.75,0,15,15.00
12/31/2003,02:40,1108.75,1108.75,1108.75,1108.75,0,4,4.00
12/31/2003,02:42,1108.50,1108.50,1108.50,1108.50,0,7,7.00
12/31/2003,02:43,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,02:46,1108.75,1108.75,1108.75,1108.75,28,0,28.00
12/31/2003,02:47,1109.00,1109.00,1109.00,1109.00,2,0,2.00
12/31/2003,02:48,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,02:49,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,02:50,1109.00,1109.00,1109.00,1109.00,5,0,5.00
12/31/2003,02:51,1109.00,1109.00,1109.00,1109.00,20,0,20.00
12/31/2003,02:55,1109.00,1109.00,1109.00,1109.00,2,0,2.00
12/31/2003,02:56,1109.00,1109.25,1109.00,1109.25,7,0,7.00
12/31/2003,02:57,1109.00,1109.00,1109.00,1109.00,0,14,14.00
12/31/2003,02:58,1109.00,1109.00,1109.00,1109.00,0,1,1.00
12/31/2003,02:59,1108.75,1108.75,1108.75,1108.75,0,39,39.00
12/31/2003,03:00,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,03:01,1108.75,1108.75,1108.75,1108.75,0,17,17.00
12/31/2003,03:03,1108.50,1108.50,1108.50,1108.50,0,73,73.00
12/31/2003,03:04,1108.50,1108.50,1108.50,1108.50,0,15,15.00
12/31/2003,03:05,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,03:07,1108.50,1108.50,1108.50,1108.50,0,2,2.00
12/31/2003,03:09,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,03:10,1108.25,1108.25,1108.25,1108.25,0,25,25.00
12/31/2003,03:13,1108.50,1108.50,1108.50,1108.50,50,0,50.00
12/31/2003,03:14,1108.50,1108.50,1108.50,1108.50,5,0,5.00
12/31/2003,03:15,1108.50,1108.50,1108.50,1108.50,17,0,17.00
12/31/2003,03:18,1108.50,1108.50,1108.50,1108.50,2,0,2.00
12/31/2003,03:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/31/2003,03:21,1108.50,1108.75,1108.50,1108.75,7,0,7.00
12/31/2003,03:33,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,03:36,1108.50,1108.50,1108.50,1108.50,0,5,5.00
12/31/2003,03:37,1108.75,1108.75,1108.75,1108.75,10,0,10.00
12/31/2003,03:38,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,03:42,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,03:43,1108.50,1108.50,1108.50,1108.50,0,8,8.00
12/31/2003,03:47,1108.50,1108.50,1108.50,1108.50,0,4,4.00
12/31/2003,03:48,1108.75,1109.00,1108.75,1109.00,15,0,15.00
12/31/2003,03:51,1108.75,1108.75,1108.75,1108.75,0,4,4.00
12/31/2003,03:52,1108.50,1108.50,1108.50,1108.50,0,8,8.00
12/31/2003,03:54,1109.00,1109.00,1109.00,1109.00,7,0,7.00
12/31/2003,03:57,1108.75,1108.75,1108.75,1108.75,0,5,5.00
12/31/2003,04:05,1108.75,1108.75,1108.75,1108.75,0,2,2.00
12/31/2003,04:08,1108.75,1108.75,1108.75,1108.75,0,2,2.00
12/31/2003,04:13,1109.00,1109.00,1109.00,1109.00,5,0,5.00
12/31/2003,04:14,1109.00,1109.25,1109.00,1109.25,25,0,25.00
12/31/2003,04:16,1109.00,1109.00,1109.00,1109.00,0,6,6.00
12/31/2003,04:17,1109.00,1109.00,1109.00,1109.00,0,5,5.00
12/31/2003,04:18,1109.00,1109.00,1109.00,1109.00,0,5,5.00
12/31/2003,04:19,1109.00,1109.00,1109.00,1109.00,0,1,1.00
12/31/2003,04:21,1108.75,1108.75,1108.75,1108.75,0,32,32.00
12/31/2003,04:22,1108.75,1108.75,1108.75,1108.75,0,2,2.00
12/31/2003,04:26,1109.00,1109.00,1109.00,1109.00,4,0,4.00
12/31/2003,04:33,1108.75,1108.75,1108.75,1108.75,0,19,19.00
12/31/2003,04:37,1108.75,1108.75,1108.75,1108.75,0,10,10.00
12/31/2003,04:38,1109.00,1109.00,1109.00,1109.00,90,0,90.00
12/31/2003,04:39,1109.25,1109.25,1109.00,1109.25,2,20,22.00
12/31/2003,04:47,1109.00,1109.00,1109.00,1109.00,0,5,5.00
12/31/2003,04:50,1109.00,1109.00,1109.00,1109.00,0,2,2.00
12/31/2003,04:56,1108.75,1108.75,1108.75,1108.75,0,3,3.00
12/31/2003,04:58,1109.00,1109.00,1109.00,1109.00,16,0,16.00
12/31/2003,04:59,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,05:00,1109.00,1109.00,1108.75,1108.75,8,5,13.00
12/31/2003,05:06,1109.00,1109.00,1109.00,1109.00,5,0,5.00
12/31/2003,05:10,1108.75,1108.75,1108.75,1108.75,0,2,2.00
12/31/2003,05:13,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,05:17,1108.75,1108.75,1108.75,1108.75,0,10,10.00
12/31/2003,05:19,1108.75,1109.00,1108.75,1109.00,18,3,21.00
12/31/2003,05:22,1109.00,1109.00,1109.00,1109.00,29,0,29.00
12/31/2003,05:23,1109.00,1109.00,1109.00,1109.00,20,0,20.00
12/31/2003,05:24,1109.00,1109.00,1109.00,1109.00,2,0,2.00
12/31/2003,05:25,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,05:31,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,05:32,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,05:34,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,05:37,1108.75,1108.75,1108.75,1108.75,0,1,1.00
12/31/2003,05:39,1108.75,1108.75,1108.75,1108.75,0,5,5.00
12/31/2003,05:47,1108.75,1108.75,1108.75,1108.75,0,7,7.00
12/31/2003,05:48,1108.75,1108.75,1108.50,1108.50,0,3,3.00
12/31/2003,05:50,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,05:53,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,05:54,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,05:56,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,06:00,1108.75,1108.75,1108.75,1108.75,27,0,27.00
12/31/2003,06:01,1108.75,1108.75,1108.75,1108.75,7,0,7.00
12/31/2003,06:03,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,06:04,1108.75,1108.75,1108.75,1108.75,55,0,55.00
12/31/2003,06:05,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,06:08,1108.75,1108.75,1108.75,1108.75,4,0,4.00
12/31/2003,06:09,1108.75,1108.75,1108.75,1108.75,2,0,2.00
12/31/2003,06:10,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,06:11,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,06:14,1108.75,1108.75,1108.75,1108.75,5,0,5.00
12/31/2003,06:15,1108.75,1108.75,1108.75,1108.75,2,0,2.00
12/31/2003,06:18,1108.75,1108.75,1108.75,1108.75,2,0,2.00
12/31/2003,06:20,1108.75,1108.75,1108.75,1108.75,3,0,3.00
12/31/2003,06:21,1109.00,1109.00,1108.75,1108.75,2,1,3.00
12/31/2003,06:24,1108.75,1108.75,1108.25,1108.25,0,186,186.00
12/31/2003,06:32,1108.50,1108.50,1108.50,1108.50,18,0,18.00
12/31/2003,06:33,1108.75,1108.75,1108.75,1108.75,2,0,2.00
12/31/2003,06:34,1108.75,1108.75,1108.75,1108.75,25,0,25.00
12/31/2003,06:35,1108.75,1108.75,1108.75,1108.75,8,0,8.00
12/31/2003,06:36,1108.75,1108.75,1108.75,1108.75,2,0,2.00
12/31/2003,06:39,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,06:40,1109.00,1109.00,1109.00,1109.00,1,0,1.00
12/31/2003,06:43,1108.75,1108.75,1108.75,1108.75,0,30,30.00
12/31/2003,06:45,1108.75,1108.75,1108.75,1108.75,0,3,3.00
12/31/2003,06:46,1108.75,1108.75,1108.75,1108.75,0,11,11.00
12/31/2003,06:47,1108.75,1108.75,1108.50,1108.50,0,5,5.00
12/31/2003,06:48,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,06:50,1108.50,1108.50,1108.50,1108.50,0,1,1.00
12/31/2003,06:53,1108.75,1108.75,1108.75,1108.75,14,0,14.00
12/31/2003,06:54,1108.75,1108.75,1108.75,1108.75,21,0,21.00
12/31/2003,06:55,1108.50,1108.50,1108.50,1108.50,0,60,60.00
12/31/2003,06:56,1108.75,1108.75,1108.75,1108.75,1,0,1.00
12/31/2003,06:57,1108.50,1108.50,1108.50,1108.50,0,11,11.00
12/31/2003,06:58,1108.50,1108.50,1108.50,1108.50,0,12,12.00
12/31/2003,07:00,1108.50,1108.50,1108.50,1108.50,0,31,31.00
12/31/2003,07:01,1108.50,1108.50,1108.50,1108.50,0,21,21.00
12/31/2003,07:02,1108.50,1108.75,1108.50,1108.75,1,10,11.00
12/31/2003,07:03,1108.50,1108.50,1108.50,1108.50,0,3,3.00
12/31/2003,07:04,1108.50,1108.50,1108.50,1108.50,0,3,3.00
12/31/2003,07:05,1108.50,1108.50,1108.50,1108.50,0,5,5.00
12/31/2003,07:06,1108.25,1108.25,1108.25,1108.25,0,1,1.00
12/31/2003,07:07,1108.50,1108.50,1108.50,1108.50,3,0,3.00
12/31/2003,07:08,1108.50,1108.50,1108.50,1108.50,1,0,1.00
12/31/2003,07:09,1108.50,1108.50,1108.50,1108.50,22,0,22.00
12/31/2003,07:10,1108.50,1108.75,1108.50,1108.75,26,0,26.00
12/31/2003,07:11,1108.50,1108.50,1108.50,1108.50,0,58,58.00
12/31/2003,07:12,1108.50,1108.75,1108.50,1108.50,3,54,57.00
12/31/2003,07:13,1108.50,1108.75,1108.50,1108.75,183,57,240.00
12/31/2003,07:15,1109.00,1109.25,1109.00,1109.25,92,0,92.00
12/31/2003,07:16,1109.00,1109.00,1109.00,1109.00,0,2,2.00
12/31/2003,07:17,1109.00,1109.00,1108.75,1108.75,0,47,47.00
12/31/2003,07:18,1108.75,1108.75,1108.75,1108.75,0,2,2.00
12/31/2003,07:19,1109.00,1109.00,1108.75,1108.75,1,1,2.00
12/31/2003,07:20,1109.00,1109.00,1109.00,1109.00,4,0,4.00
12/31/2003,07:22,1109.00,1109.00,1108.75,1109.00,91,1,92.00
12/31/2003,07:23,1109.00,1109.00,1109.00,1109.00,6,0,6.00
12/31/2003,07:24,1109.25,1109.25,1109.00,1109.00,14,115,129.00
12/31/2003,07:25,1109.00,1109.00,1108.75,1108.75,0,43,43.00
12/31/2003,07:26,1109.00,1109.00,1108.75,1108.75,2,36,38.00
12/31/2003,07:27,1108.75,1109.00,1108.75,1109.00,5,4,9.00
12/31/2003,07:28,1108.75,1109.00,1108.75,1109.00,1,10,11.00
12/31/2003,07:29,1109.00,1109.00,1108.75,1109.00,5,10,15.00
12/31/2003,07:30,1109.00,1109.00,1108.75,1108.75,50,3,53.00
12/31/2003,07:31,1109.00,1110.25,1109.00,1109.75,846,504,1350.00
12/31/2003,07:32,1110.00,1110.25,1109.75,1110.25,368,56,424.00
12/31/2003,07:33,1110.00,1110.25,1109.75,1110.00,375,352,727.00
12/31/2003,07:34,1110.00,1110.00,1109.75,1110.00,112,4,116.00
12/31/2003,07:35,1109.75,1110.00,1109.75,1110.00,111,8,119.00
12/31/2003,07:36,1110.00,1110.00,1110.00,1110.00,159,0,159.00
12/31/2003,07:37,1110.00,1110.25,1110.00,1110.25,105,1,106.00
12/31/2003,07:38,1110.25,1110.50,1110.00,1110.25,62,31,93.00
12/31/2003,07:39,1110.25,1110.25,1110.00,1110.00,7,12,19.00
12/31/2003,07:40,1110.00,1110.50,1110.00,1110.00,98,39,137.00
12/31/2003,07:41,1110.00,1110.00,1109.75,1109.75,0,237,237.00
12/31/2003,07:42,1109.75,1109.75,1109.50,1109.75,1,75,76.00
12/31/2003,07:43,1109.75,1109.75,1109.50,1109.50,13,6,19.00
12/31/2003,07:44,1109.75,1109.75,1109.75,1109.75,10,0,10.00
12/31/2003,07:45,1109.75,1109.75,1109.75,1109.75,1,0,1.00
12/31/2003,07:46,1109.75,1109.75,1109.75,1109.75,55,0,55.00
12/31/2003,07:47,1110.00,1110.25,1110.00,1110.00,123,43,166.00
12/31/2003,07:48,1110.25,1110.25,1110.00,1110.00,33,39,72.00
12/31/2003,07:49,1110.00,1110.00,1110.00,1110.00,0,4,4.00
12/31/2003,07:50,1110.00,1110.00,1110.00,1110.00,0,2,2.00
12/31/2003,07:51,1110.25,1110.25,1110.25,1110.25,1,0,1.00
12/31/2003,07:52,1110.25,1110.25,1110.00,1110.25,129,1,130.00
12/31/2003,07:53,1110.25,1110.25,1110.00,1110.00,16,1,17.00
12/31/2003,07:54,1110.25,1110.25,1110.00,1110.25,11,4,15.00
12/31/2003,07:55,1110.00,1110.25,1110.00,1110.00,1,3,4.00
12/31/2003,07:57,1110.00,1110.25,1110.00,1110.25,20,2,22.00
12/31/2003,07:58,1110.25,1110.25,1110.00,1110.00,1,1,2.00
12/31/2003,07:59,1110.25,1110.25,1110.00,1110.00,8,132,140.00
12/31/2003,08:00,1110.00,1110.25,1110.00,1110.00,10,25,35.00
12/31/2003,08:01,1110.25,1110.25,1110.00,1110.25,4,28,32.00
12/31/2003,08:02,1110.00,1110.00,1110.00,1110.00,0,16,16.00
12/31/2003,08:03,1110.00,1110.25,1109.75,1110.00,10,294,304.00
12/31/2003,08:04,1110.00,1110.00,1109.75,1110.00,28,1,29.00
12/31/2003,08:05,1109.75,1110.00,1109.75,1109.75,6,11,17.00
12/31/2003,08:06,1109.75,1110.00,1109.75,1110.00,83,10,93.00
12/31/2003,08:07,1110.00,1110.25,1110.00,1110.00,21,5,26.00
12/31/2003,08:08,1110.00,1110.00,1110.00,1110.00,0,11,11.00
12/31/2003,08:09,1110.00,1110.00,1109.75,1109.75,1,31,32.00
12/31/2003,08:10,1109.75,1110.00,1109.75,1110.00,1,1,2.00
12/31/2003,08:11,1109.75,1110.25,1109.75,1110.00,39,6,45.00
12/31/2003,08:12,1110.00,1110.00,1109.75,1110.00,20,137,157.00
12/31/2003,08:13,1109.75,1110.00,1109.75,1109.75,1,76,77.00
12/31/2003,08:14,1109.50,1109.50,1109.00,1109.00,58,306,364.00
12/31/2003,08:15,1109.25,1109.50,1109.25,1109.25,25,28,53.00
12/31/2003,08:16,1109.25,1109.50,1109.25,1109.25,112,16,128.00
12/31/2003,08:17,1109.50,1109.75,1109.25,1109.75,111,21,132.00
12/31/2003,08:18,1109.50,1109.75,1109.00,1109.00,12,113,125.00
12/31/2003,08:19,1109.25,1109.25,1109.00,1109.00,14,80,94.00
12/31/2003,08:20,1109.00,1109.25,1108.75,1109.25,4,80,84.00
12/31/2003,08:21,1109.00,1109.25,1109.00,1109.25,13,2,15.00
12/31/2003,08:22,1109.00,1109.25,1109.00,1109.25,29,9,38.00
12/31/2003,08:23,1109.25,1109.25,1109.25,1109.25,1,0,1.00
12/31/2003,08:24,1109.50,1109.50,1109.50,1109.50,37,0,37.00
12/31/2003,08:25,1109.50,1109.75,1109.50,1109.50,78,75,153.00
12/31/2003,08:26,1109.25,1109.25,1109.25,1109.25,0,4,4.00
12/31/2003,08:27,1109.25,1109.25,1109.00,1109.00,66,87,153.00
12/31/2003,08:28,1109.25,1109.25,1109.00,1109.25,114,5,119.00
12/31/2003,08:29,1109.25,1109.50,1109.25,1109.50,57,0,57.00
12/31/2003,08:30,1109.25,1109.25,1108.25,1108.25,59,1117,1176.00
12/31/2003,08:31,1108.25,1109.00,1108.25,1109.00,674,267,941.00
12/31/2003,08:32,1108.75,1109.00,1108.75,1108.75,317,114,431.00
12/31/2003,08:33,1109.00,1109.00,1108.50,1109.00,565,1058,1623.00
12/31/2003,08:34,1109.00,1109.25,1108.75,1108.75,351,137,488.00
12/31/2003,08:35,1108.75,1109.00,1108.75,1109.00,769,672,1441.00
12/31/2003,08:36,1109.00,1109.25,1108.75,1109.00,199,397,596.00
12/31/2003,08:37,1109.25,1109.50,1109.00,1109.50,1027,379,1406.00
12/31/2003,08:38,1109.50,1109.75,1109.00,1109.50,633,380,1013.00
12/31/2003,08:39,1109.75,1110.00,1109.50,1109.75,969,419,1388.00
12/31/2003,08:40,1109.75,1110.25,1109.50,1109.75,1025,805,1830.00
12/31/2003,08:41,1110.00,1110.00,1109.50,1110.00,386,455,841.00
12/31/2003,08:42,1109.75,1110.50,1109.75,1110.50,1639,819,2458.00
12/31/2003,08:43,1110.50,1110.75,1110.25,1110.50,355,267,622.00
12/31/2003,08:44,1110.50,1111.00,1110.50,1111.00,747,127,874.00
12/31/2003,08:45,1110.75,1111.50,1110.75,1111.25,1150,448,1598.00
12/31/2003,08:46,1111.25,1111.50,1110.75,1110.75,893,689,1582.00
12/31/2003,08:47,1110.75,1111.25,1110.75,1111.25,1101,417,1518.00
12/31/2003,08:48,1111.00,1111.00,1110.75,1111.00,46,399,445.00
12/31/2003,08:49,1110.75,1111.00,1110.50,1110.75,180,345,525.00
12/31/2003,08:50,1110.75,1111.00,1110.50,1110.50,446,220,666.00
12/31/2003,08:51,1110.75,1111.00,1110.50,1110.75,332,171,503.00
12/31/2003,08:52,1110.75,1111.00,1110.00,1110.00,313,1190,1503.00
12/31/2003,08:53,1110.00,1110.25,1109.50,1109.50,345,2498,2843.00
12/31/2003,08:54,1109.75,1109.75,1109.00,1109.25,693,2311,3004.00
12/31/2003,08:55,1109.25,1109.75,1109.00,1109.75,530,481,1011.00
12/31/2003,08:56,1109.50,1109.75,1109.50,1109.50,206,80,286.00
12/31/2003,08:57,1109.75,1110.00,1109.50,1109.75,590,206,796.00
12/31/2003,08:58,1109.75,1110.25,1109.50,1110.00,588,23,611.00
12/31/2003,08:59,1110.25,1110.50,1110.00,1110.25,534,108,642.00
12/31/2003,09:00,1110.50,1110.50,1109.75,1110.00,134,892,1026.00
12/31/2003,09:01,1110.00,1110.00,1109.75,1109.75,42,81,123.00
12/31/2003,09:02,1109.75,1110.00,1109.75,1110.00,33,20,53.00
12/31/2003,09:03,1110.00,1110.00,1109.75,1110.00,66,18,84.00
12/31/2003,09:04,1109.75,1110.00,1109.75,1109.75,33,63,96.00
12/31/2003,09:05,1109.75,1110.25,1109.75,1110.00,395,93,488.00
12/31/2003,09:06,1110.00,1111.00,1110.00,1111.00,1148,174,1322.00
12/31/2003,09:07,1111.00,1111.00,1110.50,1110.50,68,83,151.00
12/31/2003,09:08,1110.50,1110.75,1110.00,1110.00,48,588,636.00
12/31/2003,09:09,1110.00,1110.25,1110.00,1110.00,11,83,94.00
12/31/2003,09:10,1110.00,1110.25,1109.75,1110.00,334,787,1121.00
12/31/2003,09:11,1109.75,1110.00,1109.25,1109.25,324,875,1199.00
12/31/2003,09:12,1109.25,1109.50,1109.25,1109.50,86,644,730.00
12/31/2003,09:13,1109.50,1109.50,1108.50,1108.75,274,1610,1884.00
12/31/2003,09:14,1109.00,1109.25,1108.25,1108.50,820,1071,1891.00
12/31/2003,09:15,1108.50,1109.00,1108.50,1108.75,668,301,969.00
12/31/2003,09:16,1108.75,1109.00,1108.00,1108.25,176,2025,2201.00
12/31/2003,09:17,1108.25,1108.25,1107.25,1107.50,784,4285,5069.00
12/31/2003,09:18,1107.50,1108.00,1107.25,1107.75,1201,637,1838.00
12/31/2003,09:19,1107.50,1108.00,1107.50,1108.00,394,55,449.00
12/31/2003,09:20,1107.75,1108.25,1107.75,1108.00,864,55,919.00
12/31/2003,09:21,1108.25,1108.50,1108.00,1108.00,1290,208,1498.00
12/31/2003,09:22,1108.25,1108.25,1108.00,1108.25,135,89,224.00
12/31/2003,09:23,1108.25,1108.25,1108.00,1108.00,130,44,174.00
12/31/2003,09:24,1108.25,1108.25,1107.75,1107.75,55,1196,1251.00
12/31/2003,09:25,1107.50,1107.75,1107.25,1107.25,96,1229,1325.00
12/31/2003,09:26,1107.25,1107.50,1107.00,1107.00,23,1203,1226.00
12/31/2003,09:27,1107.00,1107.50,1107.00,1107.50,560,599,1159.00
12/31/2003,09:28,1107.50,1107.75,1107.25,1107.75,923,134,1057.00
12/31/2003,09:29,1107.75,1108.00,1107.50,1108.00,543,91,634.00
12/31/2003,09:30,1107.75,1108.00,1107.50,1108.00,139,459,598.00
12/31/2003,09:31,1107.75,1108.00,1107.75,1108.00,524,178,702.00
12/31/2003,09:32,1108.00,1108.00,1107.75,1107.75,107,52,159.00
12/31/2003,09:33,1108.00,1108.00,1107.50,1107.50,10,447,457.00
12/31/2003,09:34,1107.75,1107.75,1107.50,1107.75,105,9,114.00
12/31/2003,09:35,1107.75,1108.00,1107.50,1107.75,230,362,592.00
12/31/2003,09:36,1107.75,1108.00,1107.50,1107.75,139,544,683.00
12/31/2003,09:37,1107.75,1108.00,1107.50,1108.00,327,64,391.00
12/31/2003,09:38,1108.00,1108.00,1107.75,1108.00,474,29,503.00
12/31/2003,09:39,1108.00,1108.25,1107.75,1108.25,447,498,945.00
12/31/2003,09:40,1108.25,1108.25,1107.75,1108.00,141,221,362.00
12/31/2003,09:41,1108.00,1108.00,1107.50,1107.75,184,387,571.00
12/31/2003,09:42,1107.75,1107.75,1107.50,1107.75,143,15,158.00
12/31/2003,09:43,1107.75,1107.75,1107.50,1107.75,19,1,20.00
12/31/2003,09:44,1107.75,1107.75,1107.25,1107.50,674,667,1341.00
12/31/2003,09:45,1107.50,1107.50,1107.25,1107.25,111,267,378.00
12/31/2003,09:46,1107.25,1107.50,1106.50,1106.75,569,2426,2995.00
12/31/2003,09:47,1106.75,1107.00,1106.50,1107.00,890,632,1522.00
12/31/2003,09:48,1107.00,1107.25,1106.75,1107.00,563,203,766.00
12/31/2003,09:49,1107.00,1107.25,1106.75,1107.25,116,325,441.00
12/31/2003,09:50,1107.25,1107.50,1107.00,1107.50,206,407,613.00
12/31/2003,09:51,1107.25,1108.00,1107.25,1108.00,1239,426,1665.00
12/31/2003,09:52,1108.00,1108.25,1107.75,1108.00,411,157,568.00
12/31/2003,09:53,1107.75,1108.00,1107.50,1107.50,13,314,327.00
12/31/2003,09:54,1107.50,1108.00,1107.50,1107.50,165,46,211.00
12/31/2003,09:55,1107.75,1107.75,1107.50,1107.75,19,7,26.00
12/31/2003,09:56,1107.50,1107.75,1107.50,1107.75,45,45,90.00
12/31/2003,09:57,1107.75,1107.75,1107.50,1107.50,194,31,225.00
12/31/2003,09:58,1107.75,1107.75,1107.50,1107.50,17,477,494.00
12/31/2003,09:59,1107.50,1107.75,1107.50,1107.50,1,151,152.00
12/31/2003,10:00,1107.50,1107.75,1107.50,1107.75,2,82,84.00
12/31/2003,10:01,1107.50,1107.75,1107.50,1107.50,4,38,42.00
12/31/2003,10:02,1107.50,1107.75,1107.50,1107.75,33,60,93.00
12/31/2003,10:03,1107.50,1107.75,1107.50,1107.75,143,56,199.00
12/31/2003,10:04,1107.75,1107.75,1107.50,1107.50,495,7,502.00
12/31/2003,10:05,1107.50,1107.75,1107.50,1107.50,55,18,73.00
12/31/2003,10:06,1107.50,1108.00,1107.50,1107.75,363,38,401.00
12/31/2003,10:07,1107.75,1108.25,1107.75,1108.25,520,97,617.00
12/31/2003,10:08,1108.00,1108.25,1108.00,1108.25,30,16,46.00
12/31/2003,10:09,1108.25,1108.25,1107.75,1108.00,950,396,1346.00
12/31/2003,10:10,1108.00,1108.00,1107.50,1107.50,82,566,648.00
12/31/2003,10:11,1107.50,1108.00,1107.50,1107.75,248,50,298.00
12/31/2003,10:12,1107.75,1108.00,1107.75,1108.00,447,44,491.00
12/31/2003,10:13,1108.25,1108.25,1108.00,1108.00,8,83,91.00
12/31/2003,10:14,1108.25,1108.25,1107.75,1108.00,159,344,503.00
12/31/2003,10:15,1108.00,1108.00,1107.75,1107.75,578,10,588.00
12/31/2003,10:16,1108.00,1108.25,1107.50,1107.75,423,500,923.00
12/31/2003,10:17,1107.75,1107.75,1107.50,1107.75,103,8,111.00
12/31/2003,10:18,1107.75,1108.00,1107.50,1107.75,268,66,334.00
12/31/2003,10:19,1108.00,1108.00,1107.50,1107.50,6,224,230.00
12/31/2003,10:20,1107.50,1107.75,1107.50,1107.75,2,198,200.00
12/31/2003,10:21,1107.50,1107.75,1107.25,1107.50,406,386,792.00
12/31/2003,10:22,1107.50,1107.50,1107.50,1107.50,80,0,80.00
12/31/2003,10:23,1107.50,1107.50,1107.00,1107.00,127,579,706.00
12/31/2003,10:24,1107.25,1107.25,1106.50,1106.75,313,1144,1457.00
12/31/2003,10:25,1106.50,1107.00,1106.50,1106.75,719,602,1321.00
12/31/2003,10:26,1106.75,1106.75,1106.50,1106.75,170,99,269.00
12/31/2003,10:27,1106.75,1106.75,1106.50,1106.75,360,81,441.00
12/31/2003,10:28,1106.50,1107.00,1106.50,1106.75,283,253,536.00
12/31/2003,10:29,1106.75,1107.00,1106.50,1107.00,387,41,428.00
12/31/2003,10:30,1107.00,1107.25,1106.75,1107.00,458,88,546.00
12/31/2003,10:31,1107.25,1107.25,1107.00,1107.25,97,7,104.00
12/31/2003,10:32,1107.25,1107.50,1107.00,1107.50,500,13,513.00
12/31/2003,10:33,1107.50,1107.50,1107.25,1107.50,53,6,59.00
12/31/2003,10:34,1107.50,1107.50,1107.25,1107.25,40,11,51.00
12/31/2003,10:35,1107.25,1107.50,1107.25,1107.50,44,34,78.00
12/31/2003,10:36,1107.25,1107.50,1107.00,1107.00,24,484,508.00
12/31/2003,10:37,1107.25,1107.25,1107.00,1107.00,47,134,181.00
12/31/2003,10:38,1107.00,1107.25,1106.75,1106.75,35,297,332.00
12/31/2003,10:39,1107.00,1107.25,1106.75,1107.25,576,6,582.00
12/31/2003,10:40,1107.25,1107.25,1107.00,1107.25,103,7,110.00
12/31/2003,10:41,1107.50,1107.50,1107.00,1107.25,32,63,95.00
12/31/2003,10:42,1107.25,1107.50,1107.00,1107.25,175,72,247.00
12/31/2003,10:43,1107.00,1107.50,1107.00,1107.25,100,14,114.00
12/31/2003,10:44,1107.25,1107.50,1107.25,1107.50,21,205,226.00
12/31/2003,10:45,1107.50,1107.50,1107.00,1107.00,37,331,368.00
12/31/2003,10:46,1107.25,1107.25,1106.75,1106.75,239,957,1196.00
12/31/2003,10:47,1106.75,1106.75,1106.00,1106.25,519,1256,1775.00
12/31/2003,10:48,1106.25,1106.50,1106.00,1106.25,553,430,983.00
12/31/2003,10:49,1106.25,1106.50,1106.00,1106.50,147,154,301.00
12/31/2003,10:50,1106.25,1106.50,1106.00,1106.50,171,312,483.00
12/31/2003,10:51,1106.50,1107.25,1106.25,1107.00,993,164,1157.00
12/31/2003,10:52,1107.00,1107.25,1106.75,1107.00,169,76,245.00
12/31/2003,10:53,1107.00,1107.25,1107.00,1107.00,6,275,281.00
12/31/2003,10:54,1107.00,1107.50,1107.00,1107.50,293,4,297.00
12/31/2003,10:55,1107.25,1107.50,1107.25,1107.50,111,17,128.00
12/31/2003,10:56,1107.25,1107.75,1107.00,1107.75,851,439,1290.00
12/31/2003,10:57,1107.75,1107.75,1107.50,1107.50,49,334,383.00
12/31/2003,10:58,1107.50,1107.50,1107.00,1107.25,77,249,326.00
12/31/2003,10:59,1107.00,1107.25,1106.75,1107.00,191,243,434.00
12/31/2003,11:00,1107.00,1107.25,1107.00,1107.25,182,0,182.00
12/31/2003,11:01,1107.25,1107.25,1107.00,1107.00,8,211,219.00
12/31/2003,11:02,1107.00,1107.00,1106.75,1107.00,3,4,7.00
12/31/2003,11:03,1107.00,1107.00,1107.00,1107.00,101,0,101.00
12/31/2003,11:04,1106.75,1107.25,1106.75,1107.00,196,41,237.00
12/31/2003,11:05,1107.00,1107.00,1106.75,1106.75,140,22,162.00
12/31/2003,11:06,1107.00,1107.00,1106.75,1107.00,19,11,30.00
12/31/2003,11:07,1107.00,1107.00,1106.75,1107.00,352,4,356.00
12/31/2003,11:08,1107.00,1107.25,1107.00,1107.00,16,4,20.00
12/31/2003,11:09,1107.25,1107.25,1106.75,1107.00,69,273,342.00
12/31/2003,11:10,1107.00,1107.25,1106.75,1107.00,241,38,279.00
12/31/2003,11:11,1107.00,1107.00,1106.75,1107.00,7,59,66.00
12/31/2003,11:12,1106.75,1107.25,1106.75,1107.00,191,7,198.00
12/31/2003,11:13,1107.25,1107.25,1107.00,1107.25,18,17,35.00
12/31/2003,11:14,1107.25,1107.25,1107.25,1107.25,272,0,272.00
12/31/2003,11:15,1107.50,1107.75,1107.25,1107.75,305,108,413.00
12/31/2003,11:16,1107.75,1107.75,1107.00,1107.00,11,334,345.00
12/31/2003,11:17,1107.00,1107.25,1107.00,1107.25,112,3,115.00
12/31/2003,11:18,1107.50,1107.50,1107.00,1107.25,52,16,68.00
12/31/2003,11:19,1107.50,1107.50,1107.25,1107.25,1,169,170.00
12/31/2003,11:20,1107.25,1107.50,1107.25,1107.50,105,50,155.00
12/31/2003,11:21,1107.50,1107.75,1107.50,1107.50,343,175,518.00
12/31/2003,11:22,1107.50,1107.50,1107.25,1107.50,23,20,43.00
12/31/2003,11:23,1107.25,1107.50,1107.25,1107.50,154,6,160.00
12/31/2003,11:24,1107.25,1107.50,1107.25,1107.25,9,19,28.00
12/31/2003,11:25,1107.50,1107.50,1107.25,1107.25,26,238,264.00
12/31/2003,11:26,1107.00,1107.50,1107.00,1107.25,251,65,316.00
12/31/2003,11:27,1107.25,1107.25,1107.25,1107.25,0,17,17.00
12/31/2003,11:28,1107.25,1107.25,1107.00,1107.25,103,17,120.00
12/31/2003,11:29,1107.25,1107.25,1107.25,1107.25,121,0,121.00
12/31/2003,11:30,1107.25,1107.50,1107.00,1107.00,16,99,115.00
12/31/2003,11:31,1107.00,1107.25,1107.00,1107.25,67,15,82.00
12/31/2003,11:32,1107.00,1107.25,1107.00,1107.25,116,9,125.00
12/31/2003,11:33,1107.25,1107.25,1106.75,1107.00,143,441,584.00
12/31/2003,11:34,1107.00,1107.25,1107.00,1107.00,216,195,411.00
12/31/2003,11:35,1107.00,1107.00,1107.00,1107.00,0,173,173.00
12/31/2003,11:36,1107.00,1107.50,1107.00,1107.00,200,26,226.00
12/31/2003,11:37,1107.25,1107.25,1107.00,1107.25,73,8,81.00
12/31/2003,11:38,1107.25,1107.25,1107.25,1107.25,48,0,48.00
12/31/2003,11:39,1107.50,1107.50,1107.25,1107.50,70,23,93.00
12/31/2003,11:40,1107.50,1107.75,1107.25,1107.50,329,92,421.00
12/31/2003,11:41,1107.25,1107.50,1107.00,1107.25,53,223,276.00
12/31/2003,11:42,1107.25,1107.50,1107.25,1107.50,4,53,57.00
12/31/2003,11:43,1107.50,1107.50,1107.25,1107.50,21,6,27.00
12/31/2003,11:44,1107.25,1107.75,1107.25,1107.50,333,36,369.00
12/31/2003,11:45,1107.75,1107.75,1107.50,1107.50,13,39,52.00
12/31/2003,11:46,1107.75,1108.00,1107.75,1108.00,477,12,489.00
12/31/2003,11:47,1107.75,1108.00,1107.50,1107.50,10,344,354.00
12/31/2003,11:48,1107.75,1107.75,1107.50,1107.50,215,2,217.00
12/31/2003,11:49,1107.75,1108.00,1107.50,1107.50,97,100,197.00
12/31/2003,11:50,1107.50,1107.75,1107.50,1107.75,10,14,24.00
12/31/2003,11:51,1107.75,1107.75,1107.50,1107.75,45,7,52.00
12/31/2003,11:52,1107.50,1107.75,1107.50,1107.50,15,304,319.00
12/31/2003,11:53,1107.25,1107.75,1107.25,1107.75,243,48,291.00
12/31/2003,11:54,1107.75,1108.00,1107.50,1107.75,175,33,208.00
12/31/2003,11:55,1107.75,1108.00,1107.75,1107.75,4,23,27.00
12/31/2003,11:56,1107.75,1107.75,1107.75,1107.75,0,350,350.00
12/31/2003,11:57,1107.75,1108.00,1107.50,1107.75,197,216,413.00
12/31/2003,11:58,1107.50,1107.75,1107.25,1107.50,13,178,191.00
12/31/2003,11:59,1107.50,1107.50,1107.25,1107.25,36,8,44.00
12/31/2003,12:00,1107.50,1107.50,1107.00,1107.25,14,396,410.00
12/31/2003,12:01,1107.25,1107.25,1107.00,1107.25,687,109,796.00
12/31/2003,12:02,1107.25,1107.25,1107.00,1107.25,105,3,108.00
12/31/2003,12:03,1107.25,1107.25,1106.50,1106.75,172,1285,1457.00
12/31/2003,12:04,1106.75,1107.00,1106.50,1106.75,408,205,613.00
12/31/2003,12:05,1106.75,1107.00,1106.50,1106.75,137,342,479.00
12/31/2003,12:06,1107.00,1107.25,1106.75,1107.25,367,3,370.00
12/31/2003,12:07,1107.00,1107.25,1107.00,1107.00,39,625,664.00
12/31/2003,12:08,1107.25,1107.25,1107.00,1107.25,185,349,534.00
12/31/2003,12:09,1107.25,1107.50,1107.25,1107.50,159,11,170.00
12/31/2003,12:10,1107.50,1107.75,1107.25,1107.50,292,126,418.00
12/31/2003,12:11,1107.50,1107.75,1107.25,1107.50,471,543,1014.00
12/31/2003,12:12,1107.50,1107.75,1107.25,1107.50,38,139,177.00
12/31/2003,12:13,1107.50,1107.75,1107.25,1107.50,119,315,434.00
12/31/2003,12:14,1107.50,1107.50,1107.25,1107.50,116,30,146.00
12/31/2003,12:15,1107.50,1107.75,1107.50,1107.50,140,135,275.00
12/31/2003,12:16,1107.50,1107.75,1107.25,1107.50,124,88,212.00
12/31/2003,12:17,1107.50,1107.75,1107.50,1107.50,5,157,162.00
12/31/2003,12:18,1107.50,1107.50,1107.25,1107.25,131,55,186.00
12/31/2003,12:19,1107.50,1107.50,1107.25,1107.25,15,542,557.00
12/31/2003,12:20,1107.25,1107.25,1107.25,1107.25,0,61,61.00
12/31/2003,12:21,1107.25,1107.50,1107.00,1107.25,20,8,28.00
12/31/2003,12:22,1107.50,1107.50,1107.25,1107.50,247,3,250.00
12/31/2003,12:23,1107.75,1107.75,1107.75,1107.75,143,0,143.00
12/31/2003,12:24,1107.75,1108.00,1107.50,1108.00,211,22,233.00
12/31/2003,12:25,1108.00,1108.25,1107.75,1107.75,510,97,607.00
12/31/2003,12:26,1107.75,1108.00,1107.75,1108.00,221,7,228.00
12/31/2003,12:27,1108.00,1108.00,1107.75,1108.00,426,66,492.00
12/31/2003,12:28,1108.00,1108.25,1108.00,1108.00,19,13,32.00
12/31/2003,12:29,1108.00,1108.50,1108.00,1108.50,698,38,736.00
12/31/2003,12:30,1108.50,1108.50,1108.25,1108.50,25,39,64.00
12/31/2003,12:31,1108.25,1108.50,1108.00,1108.00,161,573,734.00
12/31/2003,12:32,1108.25,1108.25,1108.00,1108.25,280,138,418.00
12/31/2003,12:33,1108.00,1108.25,1107.75,1108.00,182,526,708.00
12/31/2003,12:34,1108.00,1108.00,1107.75,1108.00,3,167,170.00
12/31/2003,12:35,1108.00,1108.00,1107.75,1108.00,129,12,141.00
12/31/2003,12:36,1108.00,1108.00,1107.75,1108.00,87,5,92.00
12/31/2003,12:37,1108.00,1108.00,1108.00,1108.00,492,0,492.00
12/31/2003,12:38,1108.00,1108.25,1107.75,1107.75,49,53,102.00
12/31/2003,12:39,1108.00,1108.25,1107.75,1108.00,260,151,411.00
12/31/2003,12:40,1108.00,1108.25,1108.00,1108.25,326,0,326.00
12/31/2003,12:41,1108.25,1108.25,1107.75,1108.25,229,3,232.00
12/31/2003,12:42,1108.00,1108.00,1107.75,1107.75,46,215,261.00
12/31/2003,12:43,1108.00,1108.00,1107.50,1107.75,225,409,634.00
12/31/2003,12:44,1107.75,1108.25,1107.75,1108.00,362,145,507.00
12/31/2003,12:45,1108.00,1108.50,1108.00,1108.25,558,250,808.00
12/31/2003,12:46,1108.25,1108.50,1108.00,1108.50,279,34,313.00
12/31/2003,12:47,1108.25,1108.50,1108.00,1108.25,26,268,294.00
12/31/2003,12:48,1108.00,1108.25,1108.00,1108.00,2,20,22.00
12/31/2003,12:49,1108.25,1108.25,1108.00,1108.00,9,6,15.00
12/31/2003,12:50,1108.25,1108.50,1108.25,1108.25,502,394,896.00
12/31/2003,12:51,1108.25,1108.50,1108.00,1108.00,2,139,141.00
12/31/2003,12:52,1108.00,1108.25,1108.00,1108.25,46,20,66.00
12/31/2003,12:53,1108.25,1108.25,1108.00,1108.00,32,86,118.00
12/31/2003,12:54,1108.00,1108.25,1108.00,1108.00,6,268,274.00
12/31/2003,12:55,1108.00,1108.25,1108.00,1108.00,19,327,346.00
12/31/2003,12:56,1108.00,1108.25,1108.00,1108.00,5,9,14.00
12/31/2003,12:57,1108.00,1108.25,1107.75,1107.75,50,229,279.00
12/31/2003,12:58,1107.75,1108.00,1107.75,1107.75,13,18,31.00
12/31/2003,12:59,1107.75,1107.75,1107.50,1107.75,114,365,479.00
12/31/2003,13:00,1107.75,1107.75,1107.25,1107.25,98,466,564.00
12/31/2003,13:01,1107.50,1107.50,1107.25,1107.50,27,404,431.00
12/31/2003,13:02,1107.50,1107.50,1107.25,1107.25,229,219,448.00
12/31/2003,13:03,1107.25,1107.25,1106.25,1106.25,403,1686,2089.00
12/31/2003,13:04,1106.25,1106.75,1106.00,1106.50,764,909,1673.00
12/31/2003,13:05,1106.25,1106.50,1106.00,1106.50,140,479,619.00
12/31/2003,13:06,1106.25,1106.75,1106.25,1106.75,353,354,707.00
12/31/2003,13:07,1106.75,1107.00,1106.50,1106.75,273,212,485.00
12/31/2003,13:08,1106.75,1107.00,1106.50,1106.75,121,54,175.00
12/31/2003,13:09,1107.00,1107.00,1106.75,1106.75,32,43,75.00
12/31/2003,13:10,1107.00,1107.25,1107.00,1107.25,282,14,296.00
12/31/2003,13:11,1107.00,1107.25,1106.75,1107.00,375,227,602.00
12/31/2003,13:12,1107.00,1107.25,1106.75,1107.00,183,101,284.00
12/31/2003,13:13,1107.00,1107.25,1106.75,1107.25,313,4,317.00
12/31/2003,13:14,1107.25,1107.25,1107.00,1107.00,91,244,335.00
12/31/2003,13:15,1107.00,1107.25,1107.00,1107.00,13,335,348.00
12/31/2003,13:16,1107.00,1107.00,1106.75,1106.75,2,28,30.00
12/31/2003,13:17,1107.00,1107.00,1106.75,1107.00,31,1,32.00
12/31/2003,13:18,1106.75,1107.00,1106.75,1107.00,51,25,76.00
12/31/2003,13:19,1107.00,1107.00,1106.75,1107.00,17,45,62.00
12/31/2003,13:20,1107.00,1107.00,1106.75,1106.75,10,25,35.00
12/31/2003,13:21,1106.75,1107.00,1106.50,1106.75,59,366,425.00
12/31/2003,13:22,1106.75,1107.00,1106.50,1106.50,3,167,170.00
12/31/2003,13:23,1106.75,1106.75,1106.50,1106.75,189,1,190.00
12/31/2003,13:24,1106.75,1106.75,1106.50,1106.50,129,55,184.00
12/31/2003,13:25,1106.75,1106.75,1106.50,1106.75,30,8,38.00
12/31/2003,13:26,1106.75,1107.00,1106.50,1106.75,292,17,309.00
12/31/2003,13:27,1106.75,1106.75,1106.25,1106.25,25,1473,1498.00
12/31/2003,13:28,1106.25,1106.50,1106.00,1106.00,30,326,356.00
12/31/2003,13:29,1106.00,1106.25,1105.75,1105.75,72,1342,1414.00
12/31/2003,13:30,1105.75,1105.75,1105.00,1105.25,693,2422,3115.00
12/31/2003,13:31,1105.50,1105.75,1105.00,1105.75,705,928,1633.00
12/31/2003,13:32,1105.75,1106.00,1105.50,1105.75,369,412,781.00
12/31/2003,13:33,1105.75,1106.00,1105.75,1106.00,36,394,430.00
12/31/2003,13:34,1106.00,1106.00,1105.75,1106.00,116,11,127.00
12/31/2003,13:35,1105.75,1106.00,1105.75,1105.75,17,273,290.00
12/31/2003,13:36,1105.75,1106.00,1105.50,1105.50,5,308,313.00
12/31/2003,13:37,1105.75,1105.75,1105.50,1105.75,72,128,200.00
12/31/2003,13:38,1105.75,1105.75,1105.75,1105.75,14,0,14.00
12/31/2003,13:39,1105.75,1106.00,1105.50,1105.75,343,166,509.00
12/31/2003,13:40,1105.75,1106.00,1105.75,1106.00,5,203,208.00
12/31/2003,13:41,1105.75,1105.75,1105.25,1105.50,18,880,898.00
12/31/2003,13:42,1105.50,1105.50,1105.25,1105.25,56,972,1028.00
12/31/2003,13:43,1105.25,1105.50,1105.00,1105.25,266,312,578.00
12/31/2003,13:44,1105.50,1105.50,1105.25,1105.50,366,55,421.00
12/31/2003,13:45,1105.50,1105.50,1105.25,1105.50,226,44,270.00
12/31/2003,13:46,1105.50,1105.50,1104.75,1104.75,419,1504,1923.00
12/31/2003,13:47,1104.75,1105.25,1104.75,1104.75,361,221,582.00
12/31/2003,13:48,1105.00,1105.00,1104.75,1105.00,37,52,89.00
12/31/2003,13:49,1104.75,1105.25,1104.75,1105.25,860,82,942.00
12/31/2003,13:50,1105.25,1105.75,1105.00,1105.50,1106,172,1278.00
12/31/2003,13:51,1105.75,1105.75,1105.25,1105.25,248,484,732.00
12/31/2003,13:52,1105.25,1105.50,1105.25,1105.25,11,222,233.00
12/31/2003,13:53,1105.25,1106.00,1105.25,1105.75,875,463,1338.00
12/31/2003,13:54,1105.75,1106.75,1105.50,1106.75,2043,481,2524.00
12/31/2003,13:55,1106.75,1106.75,1106.50,1106.75,562,46,608.00
12/31/2003,13:56,1106.75,1107.00,1106.75,1106.75,414,170,584.00
12/31/2003,13:57,1107.00,1107.50,1106.75,1107.25,1428,305,1733.00
12/31/2003,13:58,1107.25,1107.50,1107.00,1107.00,256,291,547.00
12/31/2003,13:59,1107.25,1107.50,1107.00,1107.25,183,38,221.00
12/31/2003,14:00,1107.00,1107.25,1106.75,1107.25,570,635,1205.00
12/31/2003,14:01,1107.25,1107.25,1107.00,1107.00,593,71,664.00
12/31/2003,14:02,1107.25,1107.75,1107.00,1107.00,912,805,1717.00
12/31/2003,14:03,1107.00,1107.75,1107.00,1107.50,787,202,989.00
12/31/2003,14:04,1107.50,1107.75,1107.50,1107.50,84,335,419.00
12/31/2003,14:05,1107.50,1108.50,1107.50,1108.50,2208,148,2356.00
12/31/2003,14:06,1108.50,1108.75,1108.00,1108.50,971,1336,2307.00
12/31/2003,14:07,1108.25,1108.50,1108.00,1108.25,445,387,832.00
12/31/2003,14:08,1108.25,1108.25,1107.75,1107.75,134,200,334.00
12/31/2003,14:09,1107.75,1108.25,1107.75,1108.00,508,286,794.00
12/31/2003,14:10,1108.00,1108.25,1107.75,1107.75,66,216,282.00
12/31/2003,14:11,1108.00,1108.00,1107.75,1108.00,80,12,92.00
12/31/2003,14:12,1107.75,1108.00,1107.75,1108.00,547,17,564.00
12/31/2003,14:13,1108.00,1108.00,1107.75,1107.75,154,227,381.00
12/31/2003,14:14,1108.00,1108.00,1107.75,1108.00,134,48,182.00
12/31/2003,14:15,1107.75,1108.50,1107.75,1108.50,2015,344,2359.00
12/31/2003,14:16,1108.50,1109.25,1108.25,1109.25,1983,116,2099.00
12/31/2003,14:17,1109.00,1109.25,1108.75,1109.25,1030,429,1459.00
12/31/2003,14:18,1109.00,1110.00,1108.75,1109.75,3981,790,4771.00
12/31/2003,14:19,1109.75,1110.00,1109.50,1109.75,478,586,1064.00
12/31/2003,14:20,1109.75,1110.00,1109.50,1109.75,75,309,384.00
12/31/2003,14:21,1109.75,1109.75,1109.50,1109.75,81,16,97.00
12/31/2003,14:22,1109.75,1110.25,1109.50,1110.00,1234,102,1336.00
12/31/2003,14:23,1110.00,1110.75,1110.00,1110.75,1430,424,1854.00
12/31/2003,14:24,1110.75,1111.00,1110.25,1110.25,1642,844,2486.00
12/31/2003,14:25,1110.50,1110.50,1109.50,1109.75,565,1182,1747.00
12/31/2003,14:26,1109.75,1110.25,1109.50,1110.25,1355,395,1750.00
12/31/2003,14:27,1110.25,1110.25,1109.75,1110.00,100,277,377.00
12/31/2003,14:28,1109.75,1110.00,1109.75,1110.00,21,114,135.00
12/31/2003,14:29,1110.00,1110.25,1109.75,1110.00,310,334,644.00
12/31/2003,14:30,1110.00,1110.25,1109.75,1110.00,305,361,666.00
12/31/2003,14:31,1110.00,1110.50,1110.00,1110.25,1228,573,1801.00
12/31/2003,14:32,1110.25,1110.25,1110.00,1110.25,45,14,59.00
12/31/2003,14:33,1110.00,1110.25,1109.75,1110.25,311,822,1133.00
12/31/2003,14:34,1110.25,1110.50,1110.00,1110.25,1249,255,1504.00
12/31/2003,14:35,1110.25,1111.00,1110.25,1110.75,1424,226,1650.00
12/31/2003,14:36,1110.75,1111.00,1110.50,1110.75,153,306,459.00
12/31/2003,14:37,1110.75,1111.50,1110.75,1111.50,2292,1018,3310.00
12/31/2003,14:38,1111.50,1111.50,1111.00,1111.00,95,443,538.00
12/31/2003,14:39,1111.00,1111.25,1110.75,1111.00,1319,873,2192.00
12/31/2003,14:40,1111.00,1111.00,1110.00,1110.00,940,1438,2378.00
12/31/2003,14:41,1110.25,1110.75,1110.00,1110.75,1961,1550,3511.00
12/31/2003,14:42,1110.75,1111.50,1110.75,1111.25,1607,663,2270.00
12/31/2003,14:43,1111.00,1111.25,1110.75,1111.00,462,890,1352.00
12/31/2003,14:44,1111.00,1111.00,1110.50,1110.75,321,874,1195.00
12/31/2003,14:45,1110.75,1111.25,1110.75,1111.00,1162,502,1664.00
12/31/2003,14:46,1111.00,1111.25,1110.75,1111.00,452,832,1284.00
12/31/2003,14:47,1111.00,1111.25,1110.50,1110.75,424,1046,1470.00
12/31/2003,14:48,1110.75,1110.75,1110.50,1110.75,215,402,617.00
12/31/2003,14:49,1110.75,1111.00,1110.50,1110.50,649,429,1078.00
12/31/2003,14:50,1110.50,1110.75,1109.75,1110.00,965,2353,3318.00
12/31/2003,14:51,1110.00,1110.25,1109.00,1109.25,345,2447,2792.00
12/31/2003,14:52,1109.25,1109.50,1108.75,1109.00,1291,1089,2380.00
12/31/2003,14:53,1109.00,1109.25,1108.75,1109.00,961,665,1626.00
12/31/2003,14:54,1109.25,1109.25,1109.00,1109.25,711,254,965.00
12/31/2003,14:55,1109.25,1109.75,1109.00,1109.75,1393,357,1750.00
12/31/2003,14:56,1109.75,1110.00,1109.50,1109.75,1464,1632,3096.00
12/31/2003,14:57,1109.75,1110.00,1109.50,1109.75,506,438,944.00
12/31/2003,14:58,1109.50,1110.00,1109.50,1109.75,1576,852,2428.00
12/31/2003,14:59,1110.00,1110.00,1108.75,1108.75,2355,4728,7083.00
12/31/2003,15:00,1108.75,1109.00,1107.50,1107.75,2901,6061,8962.00
12/31/2003,15:01,1107.75,1108.25,1107.00,1108.25,2317,2454,4771.00
12/31/2003,15:02,1108.00,1108.25,1107.75,1107.75,832,1106,1938.00
12/31/2003,15:03,1107.75,1108.00,1107.50,1108.00,1451,237,1688.00
12/31/2003,15:04,1108.00,1108.50,1108.00,1108.50,2395,414,2809.00
12/31/2003,15:05,1108.25,1108.75,1108.25,1108.50,1160,735,1895.00
12/31/2003,15:06,1108.50,1109.25,1108.50,1109.00,1333,356,1689.00
12/31/2003,15:07,1109.00,1109.25,1108.75,1109.00,499,54,553.00
12/31/2003,15:08,1109.25,1109.50,1109.00,1109.50,457,45,502.00
12/31/2003,15:09,1109.25,1109.50,1109.00,1109.25,976,363,1339.00
12/31/2003,15:10,1109.25,1109.50,1109.00,1109.50,474,41,515.00
12/31/2003,15:11,1109.50,1109.50,1109.00,1109.25,551,414,965.00
12/31/2003,15:12,1109.25,1109.25,1108.75,1108.75,220,1058,1278.00
12/31/2003,15:13,1108.75,1109.25,1108.75,1109.00,459,372,831.00
12/31/2003,15:14,1109.00,1109.50,1108.75,1109.00,698,923,1621.00
12/31/2003,15:15,1108.75,1110.00,1108.50,1109.00,2035,3211,5246.00
01/02/2004,05:31,1111.00,1112.00,1111.00,1112.00,212,61,273.00
01/02/2004,05:32,1112.00,1112.75,1112.00,1112.25,107,65,172.00
01/02/2004,05:33,1112.50,1113.00,1112.50,1113.00,248,60,308.00
01/02/2004,05:34,1113.00,1113.00,1112.75,1113.00,176,4,180.00
01/02/2004,05:35,1113.00,1113.25,1113.00,1113.00,38,4,42.00
01/02/2004,05:36,1113.00,1113.75,1113.00,1113.75,166,18,184.00
01/02/2004,05:37,1113.50,1113.50,1113.50,1113.50,0,119,119.00
01/02/2004,05:38,1113.75,1114.25,1113.75,1114.25,76,16,92.00
01/02/2004,05:39,1114.25,1114.50,1114.25,1114.50,68,0,68.00
01/02/2004,05:40,1114.75,1114.75,1114.50,1114.50,88,17,105.00
01/02/2004,05:41,1114.75,1115.25,1114.50,1114.50,70,119,189.00
01/02/2004,05:42,1114.50,1114.75,1114.25,1114.25,1,105,106.00
01/02/2004,05:43,1114.50,1114.75,1114.25,1114.75,41,19,60.00
01/02/2004,05:44,1114.25,1114.25,1114.00,1114.25,1,13,14.00
01/02/2004,05:45,1114.25,1114.25,1114.25,1114.25,5,0,5.00
01/02/2004,05:46,1114.50,1114.50,1114.50,1114.50,16,0,16.00
01/02/2004,05:47,1114.75,1115.25,1114.75,1115.25,71,0,71.00
01/02/2004,05:48,1115.25,1115.25,1115.25,1115.25,36,0,36.00
01/02/2004,05:49,1115.00,1115.25,1115.00,1115.25,7,13,20.00
01/02/2004,05:50,1115.00,1115.25,1115.00,1115.25,8,12,20.00
01/02/2004,05:51,1115.25,1115.25,1115.00,1115.00,15,15,30.00
01/02/2004,05:53,1115.00,1115.00,1115.00,1115.00,0,24,24.00
01/02/2004,05:54,1115.25,1115.25,1115.00,1115.00,3,2,5.00
01/02/2004,05:55,1115.00,1115.25,1115.00,1115.00,2,36,38.00
01/02/2004,05:56,1115.00,1115.25,1115.00,1115.25,1,2,3.00
01/02/2004,05:57,1115.25,1115.25,1115.25,1115.25,5,0,5.00
01/02/2004,05:58,1115.00,1115.25,1115.00,1115.00,1,7,8.00
01/02/2004,05:59,1115.25,1115.25,1115.00,1115.25,21,2,23.00
01/02/2004,06:00,1115.50,1115.75,1115.50,1115.50,60,10,70.00
01/02/2004,06:01,1115.50,1115.75,1115.50,1115.75,5,50,55.00
01/02/2004,06:02,1115.50,1115.75,1115.50,1115.50,33,105,138.00
01/02/2004,06:03,1115.50,1115.75,1115.50,1115.50,24,26,50.00
01/02/2004,06:04,1115.25,1115.50,1115.25,1115.50,7,2,9.00
01/02/2004,06:05,1115.25,1115.25,1115.25,1115.25,0,3,3.00
01/02/2004,06:06,1115.50,1115.50,1115.50,1115.50,6,0,6.00
01/02/2004,06:07,1115.50,1115.75,1115.50,1115.75,41,0,41.00
01/02/2004,06:08,1115.50,1115.50,1115.25,1115.25,5,18,23.00
01/02/2004,06:09,1115.50,1115.50,1115.50,1115.50,1,0,1.00
01/02/2004,06:10,1115.25,1115.50,1115.00,1115.00,20,456,476.00
01/02/2004,06:11,1114.75,1115.00,1114.75,1114.75,1,15,16.00
01/02/2004,06:12,1114.75,1115.00,1114.75,1115.00,2,15,17.00
01/02/2004,06:13,1114.75,1115.00,1114.75,1114.75,1,69,70.00
01/02/2004,06:14,1114.75,1114.75,1114.50,1114.50,1,7,8.00
01/02/2004,06:15,1114.50,1114.50,1114.25,1114.50,89,42,131.00
01/02/2004,06:16,1114.50,1114.75,1114.50,1114.75,51,0,51.00
01/02/2004,06:17,1114.75,1114.75,1114.50,1114.50,3,1,4.00
01/02/2004,06:18,1114.50,1114.50,1114.25,1114.25,0,46,46.00
01/02/2004,06:19,1114.50,1114.75,1114.25,1114.50,43,2,45.00
01/02/2004,06:20,1114.50,1114.75,1114.50,1114.50,1,54,55.00
01/02/2004,06:21,1114.50,1114.50,1114.50,1114.50,0,2,2.00
01/02/2004,06:22,1114.50,1114.50,1114.50,1114.50,0,4,4.00
01/02/2004,06:23,1114.50,1114.50,1114.50,1114.50,0,54,54.00
01/02/2004,06:24,1114.50,1114.50,1114.50,1114.50,0,39,39.00
01/02/2004,06:26,1114.50,1114.50,1114.25,1114.50,8,61,69.00
01/02/2004,06:27,1114.25,1114.25,1114.25,1114.25,0,4,4.00
01/02/2004,06:28,1114.25,1114.25,1114.00,1114.00,0,85,85.00
01/02/2004,06:29,1114.25,1114.25,1114.25,1114.25,2,0,2.00
01/02/2004,06:30,1114.25,1114.25,1114.25,1114.25,61,0,61.00
01/02/2004,06:31,1114.25,1114.25,1114.25,1114.25,50,0,50.00
01/02/2004,06:32,1114.25,1114.25,1114.25,1114.25,1,0,1.00
01/02/2004,06:33,1114.25,1114.25,1114.00,1114.00,5,5,10.00
01/02/2004,06:35,1114.25,1114.25,1114.25,1114.25,3,0,3.00
01/02/2004,06:36,1114.25,1114.25,1114.25,1114.25,6,0,6.00
01/02/2004,06:37,1114.25,1114.25,1114.25,1114.25,21,0,21.00
01/02/2004,06:38,1114.25,1114.75,1114.25,1114.75,140,0,140.00
01/02/2004,06:39,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/02/2004,06:40,1114.75,1114.75,1114.75,1114.75,46,0,46.00
01/02/2004,06:41,1114.75,1114.75,1114.50,1114.50,16,3,19.00
01/02/2004,06:42,1114.50,1114.75,1114.50,1114.75,1,100,101.00
01/02/2004,06:43,1114.50,1114.50,1114.50,1114.50,0,4,4.00
01/02/2004,06:44,1114.50,1114.75,1114.50,1114.75,1,1,2.00
01/02/2004,06:45,1114.75,1114.75,1114.75,1114.75,2,0,2.00
01/02/2004,06:46,1114.75,1114.75,1114.50,1114.50,10,140,150.00
01/02/2004,06:47,1114.50,1114.75,1114.50,1114.75,2,72,74.00
01/02/2004,06:48,1114.75,1114.75,1114.75,1114.75,14,0,14.00
01/02/2004,06:49,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/02/2004,06:50,1114.75,1114.75,1114.75,1114.75,36,0,36.00
01/02/2004,06:51,1114.75,1114.75,1114.75,1114.75,35,0,35.00
01/02/2004,06:52,1114.75,1114.75,1114.75,1114.75,2,0,2.00
01/02/2004,06:53,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/02/2004,06:54,1114.50,1114.75,1114.50,1114.75,205,16,221.00
01/02/2004,06:55,1114.75,1114.75,1114.50,1114.75,61,2,63.00
01/02/2004,06:56,1114.50,1114.50,1114.50,1114.50,0,4,4.00
01/02/2004,06:57,1114.75,1114.75,1114.75,1114.75,2,0,2.00
01/02/2004,06:58,1114.50,1114.75,1114.50,1114.75,1,28,29.00
01/02/2004,06:59,1114.75,1114.75,1114.75,1114.75,20,0,20.00
01/02/2004,07:00,1114.75,1114.75,1114.75,1114.75,35,0,35.00
01/02/2004,07:01,1114.50,1114.75,1114.50,1114.75,3,2,5.00
01/02/2004,07:02,1114.50,1114.75,1114.50,1114.75,5,2,7.00
01/02/2004,07:03,1114.50,1114.50,1114.50,1114.50,0,2,2.00
01/02/2004,07:04,1114.75,1114.75,1114.50,1114.75,26,102,128.00
01/02/2004,07:05,1114.50,1115.00,1114.50,1114.75,30,24,54.00
01/02/2004,07:06,1114.75,1114.75,1114.75,1114.75,0,14,14.00
01/02/2004,07:07,1114.50,1114.75,1114.50,1114.75,3,5,8.00
01/02/2004,07:08,1114.75,1114.75,1114.75,1114.75,76,0,76.00
01/02/2004,07:09,1114.75,1114.75,1114.75,1114.75,10,0,10.00
01/02/2004,07:10,1114.75,1114.75,1114.75,1114.75,1,0,1.00
01/02/2004,07:11,1114.50,1114.50,1114.50,1114.50,0,1,1.00
01/02/2004,07:12,1114.75,1114.75,1114.50,1114.75,32,1,33.00
01/02/2004,07:13,1114.75,1115.00,1114.75,1114.75,6,14,20.00
01/02/2004,07:14,1114.75,1114.75,1114.75,1114.75,0,21,21.00
01/02/2004,07:15,1114.75,1115.00,1114.75,1115.00,32,7,39.00
01/02/2004,07:16,1115.00,1115.00,1115.00,1115.00,83,0,83.00
01/02/2004,07:17,1115.00,1115.00,1115.00,1115.00,7,0,7.00
01/02/2004,07:18,1115.00,1115.00,1114.75,1114.75,1,105,106.00
01/02/2004,07:19,1115.00,1115.00,1114.75,1114.75,6,2,8.00
01/02/2004,07:20,1115.00,1115.00,1115.00,1115.00,1,0,1.00
01/02/2004,07:21,1115.00,1115.00,1115.00,1115.00,5,0,5.00
01/02/2004,07:22,1115.00,1115.00,1114.75,1114.75,1,1,2.00
01/02/2004,07:23,1115.00,1115.00,1114.50,1114.50,1,90,91.00
01/02/2004,07:24,1114.50,1114.75,1114.50,1114.75,2,48,50.00
01/02/2004,07:25,1114.50,1114.50,1114.25,1114.50,14,88,102.00
01/02/2004,07:26,1114.25,1114.50,1114.25,1114.50,6,3,9.00
01/02/2004,07:27,1114.50,1114.50,1114.25,1114.25,2,1,3.00
01/02/2004,07:28,1114.25,1114.50,1114.25,1114.50,21,17,38.00
01/02/2004,07:30,1114.25,1114.50,1114.25,1114.50,20,2,22.00
01/02/2004,07:31,1114.25,1114.25,1114.25,1114.25,0,52,52.00
01/02/2004,07:32,1114.25,1114.50,1114.25,1114.25,9,16,25.00
01/02/2004,07:33,1114.25,1114.50,1114.25,1114.50,49,3,52.00
01/02/2004,07:34,1114.50,1114.50,1114.25,1114.50,84,3,87.00
01/02/2004,07:35,1114.50,1114.50,1114.50,1114.50,10,0,10.00
01/02/2004,07:36,1114.50,1114.50,1114.50,1114.50,21,0,21.00
01/02/2004,07:37,1114.50,1114.75,1114.50,1114.75,53,0,53.00
01/02/2004,07:38,1114.50,1114.75,1114.50,1114.75,16,10,26.00
01/02/2004,07:39,1114.50,1114.75,1114.50,1114.50,53,8,61.00
01/02/2004,07:40,1114.50,1114.75,1114.50,1114.50,1,13,14.00
01/02/2004,07:41,1114.50,1114.75,1114.50,1114.75,1,36,37.00
01/02/2004,07:42,1114.75,1114.75,1114.50,1114.50,67,67,134.00
01/02/2004,07:43,1114.50,1114.75,1114.25,1114.50,102,47,149.00
01/02/2004,07:44,1114.50,1114.50,1114.25,1114.25,1,2,3.00
01/02/2004,07:45,1114.25,1114.50,1114.25,1114.50,11,24,35.00
01/02/2004,07:46,1114.25,1114.50,1114.25,1114.50,62,1,63.00
01/02/2004,07:47,1114.50,1114.75,1114.50,1114.75,34,0,34.00
01/02/2004,07:48,1114.50,1114.75,1114.50,1114.50,50,71,121.00
01/02/2004,07:49,1114.75,1114.75,1114.75,1114.75,17,0,17.00
01/02/2004,07:50,1114.75,1114.75,1114.50,1114.50,182,6,188.00
01/02/2004,07:51,1114.75,1114.75,1114.50,1114.50,18,135,153.00
01/02/2004,07:52,1114.50,1114.75,1114.50,1114.75,5,31,36.00
01/02/2004,07:53,1114.75,1114.75,1114.75,1114.75,88,0,88.00
01/02/2004,07:54,1114.75,1114.75,1114.75,1114.75,15,0,15.00
01/02/2004,07:55,1115.00,1115.25,1114.75,1115.00,148,15,163.00
01/02/2004,07:56,1115.00,1115.25,1115.00,1115.25,3,13,16.00
01/02/2004,07:57,1115.00,1115.25,1115.00,1115.25,160,61,221.00
01/02/2004,07:58,1115.25,1115.25,1115.00,1115.00,46,10,56.00
01/02/2004,07:59,1115.00,1115.50,1115.00,1115.50,163,124,287.00
01/02/2004,08:00,1115.25,1115.50,1115.25,1115.50,2,31,33.00
01/02/2004,08:01,1115.25,1115.50,1115.25,1115.50,6,13,19.00
01/02/2004,08:02,1115.50,1115.50,1115.25,1115.50,50,13,63.00
01/02/2004,08:03,1115.25,1115.50,1115.25,1115.25,24,14,38.00
01/02/2004,08:04,1115.25,1115.25,1115.00,1115.25,21,96,117.00
01/02/2004,08:05,1115.25,1115.25,1115.00,1115.25,25,1,26.00
01/02/2004,08:06,1115.25,1115.25,1115.25,1115.25,8,0,8.00
01/02/2004,08:07,1115.00,1115.25,1115.00,1115.25,34,10,44.00
01/02/2004,08:08,1115.25,1115.50,1115.25,1115.50,93,10,103.00
01/02/2004,08:09,1115.25,1115.50,1115.25,1115.50,14,39,53.00
01/02/2004,08:10,1115.50,1115.50,1115.25,1115.25,7,12,19.00
01/02/2004,08:11,1115.25,1115.25,1115.25,1115.25,0,18,18.00
01/02/2004,08:12,1115.25,1115.50,1115.25,1115.25,5,88,93.00
01/02/2004,08:13,1115.25,1115.25,1115.00,1115.25,15,14,29.00
01/02/2004,08:14,1115.00,1115.50,1115.00,1115.25,179,68,247.00
01/02/2004,08:15,1115.25,1115.50,1115.25,1115.50,7,33,40.00
01/02/2004,08:16,1115.25,1115.50,1115.25,1115.50,34,16,50.00
01/02/2004,08:17,1115.50,1115.50,1115.25,1115.25,24,8,32.00
01/02/2004,08:18,1115.50,1115.50,1115.50,1115.50,3,0,3.00
01/02/2004,08:19,1115.25,1115.50,1115.25,1115.25,1,23,24.00
01/02/2004,08:20,1115.25,1115.50,1115.25,1115.25,1,147,148.00
01/02/2004,08:21,1115.25,1115.50,1115.00,1115.25,6,43,49.00
01/02/2004,08:22,1115.25,1115.50,1115.00,1115.00,45,56,101.00
01/02/2004,08:23,1115.25,1115.50,1115.25,1115.50,94,0,94.00
01/02/2004,08:24,1115.50,1115.75,1115.25,1115.50,153,141,294.00
01/02/2004,08:25,1115.50,1115.50,1115.25,1115.50,4,58,62.00
01/02/2004,08:26,1115.25,1115.50,1115.25,1115.25,4,215,219.00
01/02/2004,08:27,1115.00,1115.25,1115.00,1115.00,14,223,237.00
01/02/2004,08:28,1115.00,1115.25,1114.75,1115.00,87,169,256.00
01/02/2004,08:29,1115.00,1115.00,1114.50,1114.75,114,323,437.00
01/02/2004,08:30,1114.75,1114.75,1113.50,1113.75,546,1765,2311.00
01/02/2004,08:31,1113.50,1113.75,1112.00,1112.75,2679,3113,5792.00
01/02/2004,08:32,1112.75,1113.50,1112.75,1113.25,1108,993,2101.00
01/02/2004,08:33,1113.25,1114.25,1113.25,1114.25,1452,308,1760.00
01/02/2004,08:34,1114.25,1115.25,1114.00,1115.00,1493,828,2321.00
01/02/2004,08:35,1115.00,1115.50,1114.75,1115.00,1112,1434,2546.00
01/02/2004,08:36,1114.75,1115.25,1114.75,1115.00,1063,534,1597.00
01/02/2004,08:37,1115.00,1115.75,1115.00,1115.50,1080,317,1397.00
01/02/2004,08:38,1115.50,1115.50,1115.00,1115.50,648,502,1150.00
01/02/2004,08:39,1115.50,1116.00,1115.50,1115.75,1472,657,2129.00
01/02/2004,08:40,1115.75,1116.00,1114.75,1114.75,461,1466,1927.00
01/02/2004,08:41,1115.00,1115.25,1114.50,1115.25,1472,891,2363.00
01/02/2004,08:42,1115.25,1115.75,1114.50,1114.50,603,1224,1827.00
01/02/2004,08:43,1114.75,1115.00,1114.50,1114.75,243,256,499.00
01/02/2004,08:44,1115.00,1115.00,1114.25,1114.75,223,1045,1268.00
01/02/2004,08:45,1114.75,1115.25,1114.25,1114.50,410,822,1232.00
01/02/2004,08:46,1114.50,1114.75,1114.00,1114.50,675,509,1184.00
01/02/2004,08:47,1114.50,1114.50,1113.50,1113.75,218,1354,1572.00
01/02/2004,08:48,1113.50,1114.25,1113.50,1114.00,994,184,1178.00
01/02/2004,08:49,1114.00,1114.50,1114.00,1114.25,504,374,878.00
01/02/2004,08:50,1114.25,1114.75,1114.00,1114.50,399,354,753.00
01/02/2004,08:51,1114.50,1114.75,1113.75,1113.75,129,836,965.00
01/02/2004,08:52,1113.75,1114.25,1113.75,1114.00,359,415,774.00
01/02/2004,08:53,1114.00,1114.25,1113.75,1113.75,115,490,605.00
01/02/2004,08:54,1113.75,1114.00,1113.25,1113.25,320,916,1236.00
01/02/2004,08:55,1113.25,1114.00,1113.25,1113.75,739,214,953.00
01/02/2004,08:56,1113.75,1114.00,1113.50,1113.75,273,286,559.00
01/02/2004,08:57,1113.75,1114.25,1113.75,1114.25,775,363,1138.00
01/02/2004,08:58,1114.00,1114.25,1113.75,1114.00,167,299,466.00
01/02/2004,08:59,1114.00,1114.25,1113.50,1113.75,214,192,406.00
01/02/2004,09:00,1114.00,1114.00,1113.50,1114.00,160,141,301.00
01/02/2004,09:01,1113.75,1115.50,1113.00,1113.25,1879,1752,3631.00
01/02/2004,09:02,1113.00,1117.50,1113.00,1116.25,6601,2211,8812.00
01/02/2004,09:03,1116.50,1117.25,1116.25,1116.75,1833,971,2804.00
01/02/2004,09:04,1116.75,1117.25,1116.50,1117.25,1599,1255,2854.00
01/02/2004,09:05,1117.00,1118.00,1117.00,1117.00,2159,1536,3695.00
01/02/2004,09:06,1117.25,1117.50,1116.00,1116.00,1035,2660,3695.00
01/02/2004,09:07,1116.25,1116.75,1115.75,1116.75,1291,1045,2336.00
01/02/2004,09:08,1116.50,1117.00,1116.50,1117.00,671,338,1009.00
01/02/2004,09:09,1117.00,1117.00,1116.50,1117.00,392,949,1341.00
01/02/2004,09:10,1116.75,1117.00,1116.25,1116.75,255,582,837.00
01/02/2004,09:11,1117.00,1117.25,1116.75,1117.00,441,412,853.00
01/02/2004,09:12,1117.00,1117.25,1116.75,1117.00,573,650,1223.00
01/02/2004,09:13,1117.00,1117.00,1116.25,1116.25,503,1384,1887.00
01/02/2004,09:14,1116.25,1116.50,1115.75,1116.00,317,648,965.00
01/02/2004,09:15,1116.00,1116.50,1115.75,1116.50,407,196,603.00
01/02/2004,09:16,1116.50,1117.25,1116.25,1117.00,1945,877,2822.00
01/02/2004,09:17,1117.00,1117.25,1117.00,1117.00,288,375,663.00
01/02/2004,09:18,1117.00,1117.50,1117.00,1117.25,821,501,1322.00
01/02/2004,09:19,1117.25,1117.50,1117.00,1117.25,317,160,477.00
01/02/2004,09:20,1117.25,1117.75,1117.25,1117.25,1661,278,1939.00
01/02/2004,09:21,1117.50,1117.50,1117.25,1117.25,226,249,475.00
01/02/2004,09:22,1117.25,1117.25,1116.00,1116.00,173,2765,2938.00
01/02/2004,09:23,1115.75,1116.50,1115.75,1116.50,854,240,1094.00
01/02/2004,09:24,1116.50,1116.75,1116.00,1116.50,508,389,897.00
01/02/2004,09:25,1116.50,1116.50,1116.25,1116.25,457,68,525.00
01/02/2004,09:26,1116.50,1117.25,1116.25,1117.25,862,98,960.00
01/02/2004,09:27,1117.00,1117.25,1116.75,1117.00,392,136,528.00
01/02/2004,09:28,1117.00,1117.25,1115.75,1115.75,211,1439,1650.00
01/02/2004,09:29,1116.00,1117.00,1115.75,1116.50,929,666,1595.00
01/02/2004,09:30,1116.50,1116.50,1115.50,1115.50,332,1388,1720.00
01/02/2004,09:31,1115.75,1116.25,1115.50,1115.75,581,1221,1802.00
01/02/2004,09:32,1115.75,1116.00,1115.25,1115.75,378,446,824.00
01/02/2004,09:33,1115.75,1116.00,1115.75,1115.75,575,281,856.00
01/02/2004,09:34,1115.75,1116.00,1115.75,1116.00,424,438,862.00
01/02/2004,09:35,1116.00,1116.75,1115.75,1116.50,1214,451,1665.00
01/02/2004,09:36,1116.50,1116.50,1115.00,1115.25,264,1396,1660.00
01/02/2004,09:37,1115.25,1116.00,1115.25,1116.00,718,497,1215.00
01/02/2004,09:38,1116.00,1116.50,1115.75,1116.00,701,547,1248.00
01/02/2004,09:39,1116.00,1116.25,1115.75,1116.00,231,22,253.00
01/02/2004,09:40,1116.00,1116.50,1116.00,1116.25,867,400,1267.00
01/02/2004,09:41,1116.25,1117.00,1116.00,1116.75,2276,966,3242.00
01/02/2004,09:42,1116.75,1117.50,1116.50,1117.25,1283,407,1690.00
01/02/2004,09:43,1117.00,1117.00,1116.00,1116.50,280,941,1221.00
01/02/2004,09:44,1116.50,1116.75,1116.50,1116.50,76,336,412.00
01/02/2004,09:45,1116.25,1116.25,1115.50,1116.00,399,1327,1726.00
01/02/2004,09:46,1116.00,1116.50,1115.75,1116.25,480,219,699.00
01/02/2004,09:47,1116.25,1117.25,1116.25,1116.75,1347,664,2011.00
01/02/2004,09:48,1117.00,1117.25,1116.75,1117.00,626,325,951.00
01/02/2004,09:49,1117.00,1117.50,1117.00,1117.00,407,449,856.00
01/02/2004,09:50,1117.25,1117.50,1116.75,1116.75,125,353,478.00
01/02/2004,09:51,1116.75,1117.75,1116.75,1117.25,1579,641,2220.00
01/02/2004,09:52,1117.25,1117.50,1117.00,1117.00,455,296,751.00
01/02/2004,09:53,1117.25,1117.25,1116.75,1116.75,134,456,590.00
01/02/2004,09:54,1116.75,1117.25,1116.50,1117.00,172,266,438.00
01/02/2004,09:55,1117.00,1117.25,1117.00,1117.00,52,364,416.00
01/02/2004,09:56,1117.00,1117.25,1116.75,1116.75,348,28,376.00
01/02/2004,09:57,1116.75,1117.25,1116.75,1117.25,281,9,290.00
01/02/2004,09:58,1117.25,1117.75,1117.25,1117.75,1988,266,2254.00
01/02/2004,09:59,1117.75,1118.00,1117.25,1117.50,746,693,1439.00
01/02/2004,10:00,1117.25,1117.50,1117.00,1117.25,448,418,866.00
01/02/2004,10:01,1117.25,1117.50,1116.75,1116.75,116,353,469.00
01/02/2004,10:02,1116.75,1117.50,1116.75,1117.50,1073,18,1091.00
01/02/2004,10:03,1117.50,1117.75,1117.25,1117.50,302,15,317.00
01/02/2004,10:04,1117.50,1117.50,1117.00,1117.25,83,261,344.00
01/02/2004,10:05,1117.25,1117.25,1116.75,1117.00,150,358,508.00
01/02/2004,10:06,1117.00,1117.50,1116.75,1117.50,1485,52,1537.00
01/02/2004,10:07,1117.25,1117.75,1117.25,1117.25,414,217,631.00
01/02/2004,10:08,1117.50,1117.50,1117.00,1117.25,66,166,232.00
01/02/2004,10:09,1117.00,1117.25,1116.50,1116.50,57,1107,1164.00
01/02/2004,10:10,1116.50,1117.25,1116.50,1117.25,1341,142,1483.00
01/02/2004,10:11,1117.25,1117.50,1117.00,1117.25,87,145,232.00
01/02/2004,10:12,1117.00,1117.00,1116.75,1117.00,285,146,431.00
01/02/2004,10:13,1117.00,1117.00,1116.25,1116.50,211,1252,1463.00
01/02/2004,10:14,1116.50,1116.50,1116.00,1116.25,675,256,931.00
01/02/2004,10:15,1116.25,1116.75,1116.25,1116.50,211,63,274.00
01/02/2004,10:16,1116.75,1116.75,1115.50,1115.75,748,2398,3146.00
01/02/2004,10:17,1115.75,1115.75,1115.00,1115.25,751,1930,2681.00
01/02/2004,10:18,1115.50,1115.75,1115.25,1115.50,473,516,989.00
01/02/2004,10:19,1115.50,1115.75,1115.25,1115.75,211,136,347.00
01/02/2004,10:20,1115.75,1115.75,1114.75,1115.75,2010,2109,4119.00
01/02/2004,10:21,1115.75,1116.00,1115.25,1115.25,438,813,1251.00
01/02/2004,10:22,1115.25,1115.75,1115.25,1115.50,331,152,483.00
01/02/2004,10:23,1115.50,1115.75,1115.50,1115.50,3,12,15.00
01/02/2004,10:24,1115.50,1115.75,1115.25,1115.25,244,514,758.00
01/02/2004,10:25,1115.25,1115.50,1115.00,1115.50,331,437,768.00
01/02/2004,10:26,1115.50,1115.75,1115.25,1115.25,266,70,336.00
01/02/2004,10:27,1115.50,1115.50,1115.25,1115.50,53,2,55.00
01/02/2004,10:28,1115.25,1115.25,1114.75,1115.25,827,1154,1981.00
01/02/2004,10:29,1115.25,1115.50,1115.00,1115.50,591,255,846.00
01/02/2004,10:30,1115.50,1115.50,1115.00,1115.00,95,426,521.00
01/02/2004,10:31,1115.00,1116.00,1114.75,1116.00,1489,244,1733.00
01/02/2004,10:32,1116.00,1116.00,1115.50,1115.75,354,307,661.00
01/02/2004,10:33,1115.75,1115.75,1115.50,1115.50,107,131,238.00
01/02/2004,10:34,1115.75,1116.00,1115.50,1115.75,143,37,180.00
01/02/2004,10:35,1115.75,1116.75,1115.75,1116.50,1517,215,1732.00
01/02/2004,10:36,1116.25,1116.50,1116.00,1116.25,92,433,525.00
01/02/2004,10:37,1116.25,1116.50,1116.00,1116.25,223,217,440.00
01/02/2004,10:38,1116.00,1116.25,1115.50,1115.50,181,798,979.00
01/02/2004,10:39,1115.75,1116.00,1115.50,1116.00,402,75,477.00
01/02/2004,10:40,1116.00,1116.75,1116.00,1116.75,1570,100,1670.00
01/02/2004,10:41,1116.75,1117.50,1116.75,1117.00,2003,648,2651.00
01/02/2004,10:42,1117.00,1117.25,1116.75,1117.00,276,448,724.00
01/02/2004,10:43,1117.00,1117.50,1116.75,1116.75,656,189,845.00
01/02/2004,10:44,1117.00,1117.25,1116.75,1117.00,580,44,624.00
01/02/2004,10:45,1117.00,1117.25,1115.75,1116.00,334,1353,1687.00
01/02/2004,10:46,1116.00,1116.50,1116.00,1116.00,152,554,706.00
01/02/2004,10:47,1116.00,1116.00,1115.50,1115.75,359,680,1039.00
01/02/2004,10:48,1115.75,1116.25,1115.75,1115.75,634,426,1060.00
01/02/2004,10:49,1115.75,1116.25,1115.25,1115.25,470,866,1336.00
01/02/2004,10:50,1115.50,1115.75,1115.00,1115.50,594,604,1198.00
01/02/2004,10:51,1115.50,1115.75,1115.50,1115.75,323,257,580.00
01/02/2004,10:52,1115.75,1116.25,1115.50,1116.00,758,60,818.00
01/02/2004,10:53,1116.00,1116.25,1116.00,1116.00,205,174,379.00
01/02/2004,10:54,1116.00,1116.25,1115.75,1116.25,234,22,256.00
01/02/2004,10:55,1116.00,1116.25,1116.00,1116.00,121,151,272.00
01/02/2004,10:56,1116.00,1116.50,1116.00,1116.25,254,337,591.00
01/02/2004,10:57,1116.25,1116.25,1115.75,1116.25,77,320,397.00
01/02/2004,10:58,1116.00,1116.00,1115.75,1115.75,1,630,631.00
01/02/2004,10:59,1115.75,1115.75,1115.25,1115.50,226,377,603.00
01/02/2004,11:00,1115.50,1115.50,1115.00,1115.25,96,1190,1286.00
01/02/2004,11:01,1115.25,1115.75,1115.25,1115.50,383,187,570.00
01/02/2004,11:02,1115.50,1115.50,1115.25,1115.50,33,15,48.00
01/02/2004,11:03,1115.50,1115.75,1115.25,1115.50,225,138,363.00
01/02/2004,11:04,1115.50,1115.50,1115.25,1115.50,60,15,75.00
01/02/2004,11:05,1115.50,1116.00,1115.50,1115.75,584,646,1230.00
01/02/2004,11:06,1115.50,1115.50,1115.00,1115.25,70,889,959.00
01/02/2004,11:07,1115.00,1115.25,1114.75,1115.00,273,575,848.00
01/02/2004,11:08,1115.00,1115.25,1114.25,1114.75,986,1887,2873.00
01/02/2004,11:09,1114.75,1115.75,1114.75,1115.75,1287,163,1450.00
01/02/2004,11:10,1115.75,1115.75,1115.50,1115.75,95,13,108.00
01/02/2004,11:11,1115.50,1115.75,1115.00,1115.25,16,830,846.00
01/02/2004,11:12,1115.25,1115.25,1115.25,1115.25,165,0,165.00
01/02/2004,11:13,1115.25,1115.25,1115.00,1115.25,167,152,319.00
01/02/2004,11:14,1115.25,1115.25,1114.75,1115.00,61,320,381.00
01/02/2004,11:15,1114.75,1114.75,1114.00,1114.25,125,1796,1921.00
01/02/2004,11:16,1114.25,1114.50,1113.50,1114.25,687,1059,1746.00
01/02/2004,11:17,1114.25,1114.25,1113.75,1114.00,553,406,959.00
01/02/2004,11:18,1114.00,1114.25,1113.75,1114.25,342,43,385.00
01/02/2004,11:19,1114.00,1114.25,1112.75,1113.00,688,4779,5467.00
01/02/2004,11:20,1113.00,1113.25,1111.75,1112.25,1527,2875,4402.00
01/02/2004,11:21,1112.25,1112.50,1112.00,1112.50,555,697,1252.00
01/02/2004,11:22,1112.25,1113.25,1112.25,1113.25,1127,152,1279.00
01/02/2004,11:23,1113.25,1113.25,1113.00,1113.00,218,46,264.00
01/02/2004,11:24,1113.25,1113.75,1112.75,1113.50,1383,940,2323.00
01/02/2004,11:25,1113.50,1113.50,1113.25,1113.25,145,708,853.00
01/02/2004,11:26,1113.00,1113.25,1113.00,1113.00,354,528,882.00
01/02/2004,11:27,1113.25,1113.25,1112.75,1113.00,396,344,740.00
01/02/2004,11:28,1113.25,1113.50,1112.75,1113.50,630,85,715.00
01/02/2004,11:29,1113.25,1113.25,1112.75,1113.00,8,502,510.00
01/02/2004,11:30,1112.75,1113.25,1112.75,1113.25,744,101,845.00
01/02/2004,11:31,1113.25,1113.50,1113.00,1113.50,380,148,528.00
01/02/2004,11:32,1113.50,1113.75,1112.75,1113.25,490,1883,2373.00
01/02/2004,11:33,1113.00,1113.25,1113.00,1113.00,13,27,40.00
01/02/2004,11:34,1113.00,1113.50,1113.00,1113.25,320,12,332.00
01/02/2004,11:35,1113.25,1113.75,1113.25,1113.25,394,397,791.00
01/02/2004,11:36,1113.25,1113.50,1113.25,1113.25,107,277,384.00
01/02/2004,11:37,1113.50,1113.50,1113.00,1113.25,135,51,186.00
01/02/2004,11:38,1113.25,1113.50,1113.25,1113.25,271,22,293.00
01/02/2004,11:39,1113.50,1113.50,1113.00,1113.25,105,227,332.00
01/02/2004,11:40,1113.50,1113.50,1113.00,1113.25,28,85,113.00
01/02/2004,11:41,1113.25,1113.50,1113.00,1113.25,198,309,507.00
01/02/2004,11:42,1113.00,1113.25,1113.00,1113.25,112,2,114.00
01/02/2004,11:43,1113.25,1113.25,1113.00,1113.25,147,1,148.00
01/02/2004,11:44,1113.25,1113.25,1113.00,1113.00,12,3,15.00
01/02/2004,11:45,1113.00,1113.25,1113.00,1113.25,115,95,210.00
01/02/2004,11:46,1113.25,1113.25,1113.00,1113.00,5,336,341.00
01/02/2004,11:47,1113.00,1113.25,1112.50,1113.25,400,419,819.00
01/02/2004,11:48,1113.00,1113.25,1112.75,1112.75,103,336,439.00
01/02/2004,11:49,1112.75,1112.75,1112.50,1112.50,27,121,148.00
01/02/2004,11:50,1112.75,1113.00,1112.50,1113.00,432,79,511.00
01/02/2004,11:51,1113.00,1113.50,1112.75,1113.50,647,145,792.00
01/02/2004,11:52,1113.25,1113.75,1113.25,1113.75,455,120,575.00
01/02/2004,11:53,1113.75,1114.25,1113.50,1113.75,684,627,1311.00
01/02/2004,11:54,1113.75,1114.00,1113.50,1114.00,212,199,411.00
01/02/2004,11:55,1114.00,1114.25,1113.75,1114.25,442,202,644.00
01/02/2004,11:56,1114.00,1114.25,1113.50,1114.00,105,272,377.00
01/02/2004,11:57,1113.75,1114.00,1113.50,1113.50,2,150,152.00
01/02/2004,11:58,1113.50,1113.75,1113.50,1113.75,150,86,236.00
01/02/2004,11:59,1113.75,1114.00,1113.00,1113.25,47,547,594.00
01/02/2004,12:00,1113.50,1113.75,1113.25,1113.50,569,65,634.00
01/02/2004,12:01,1113.50,1113.75,1113.25,1113.50,466,568,1034.00
01/02/2004,12:02,1113.50,1113.50,1112.75,1113.25,530,609,1139.00
01/02/2004,12:03,1113.25,1113.25,1112.50,1112.75,96,980,1076.00
01/02/2004,12:04,1112.75,1113.25,1112.75,1112.75,238,418,656.00
01/02/2004,12:05,1112.75,1113.00,1112.50,1112.75,366,123,489.00
01/02/2004,12:06,1113.00,1113.00,1112.00,1112.50,131,1559,1690.00
01/02/2004,12:07,1112.50,1112.75,1112.25,1112.50,309,124,433.00
01/02/2004,12:08,1112.50,1112.75,1112.25,1112.75,261,29,290.00
01/02/2004,12:09,1112.75,1112.75,1112.50,1112.50,32,278,310.00
01/02/2004,12:10,1112.50,1113.00,1112.50,1113.00,550,45,595.00
01/02/2004,12:11,1113.00,1113.00,1112.75,1113.00,50,14,64.00
01/02/2004,12:12,1113.00,1113.00,1112.75,1112.75,52,439,491.00
01/02/2004,12:13,1112.50,1112.75,1112.50,1112.50,5,16,21.00
01/02/2004,12:14,1112.50,1113.00,1112.50,1113.00,726,641,1367.00
01/02/2004,12:15,1113.00,1113.00,1112.75,1113.00,35,11,46.00
01/02/2004,12:16,1113.00,1113.00,1112.50,1113.00,348,372,720.00
01/02/2004,12:17,1113.00,1113.25,1113.00,1113.25,511,38,549.00
01/02/2004,12:18,1113.00,1113.25,1112.75,1113.25,487,376,863.00
01/02/2004,12:19,1113.25,1113.75,1113.00,1113.50,728,100,828.00
01/02/2004,12:20,1113.50,1113.75,1113.25,1113.75,178,326,504.00
01/02/2004,12:21,1113.50,1113.75,1113.50,1113.50,217,60,277.00
01/02/2004,12:22,1113.50,1113.75,1113.25,1113.75,172,111,283.00
01/02/2004,12:23,1113.75,1113.75,1113.50,1113.50,15,255,270.00
01/02/2004,12:24,1113.75,1114.00,1113.25,1113.25,506,644,1150.00
01/02/2004,12:25,1113.25,1113.75,1113.25,1113.50,430,49,479.00
01/02/2004,12:26,1113.75,1113.75,1113.25,1113.50,109,392,501.00
01/02/2004,12:27,1113.50,1113.75,1113.25,1113.50,159,16,175.00
01/02/2004,12:28,1113.50,1113.75,1113.50,1113.75,8,27,35.00
01/02/2004,12:29,1113.75,1113.75,1113.25,1113.50,5,220,225.00
01/02/2004,12:30,1113.50,1113.50,1113.00,1113.25,104,214,318.00
01/02/2004,12:31,1113.25,1113.50,1113.00,1113.25,495,493,988.00
01/02/2004,12:32,1113.00,1113.25,1113.00,1113.00,5,254,259.00
01/02/2004,12:33,1113.00,1113.50,1113.00,1113.25,170,17,187.00
01/02/2004,12:34,1113.50,1113.75,1113.00,1113.25,530,581,1111.00
01/02/2004,12:35,1113.00,1113.25,1113.00,1113.25,142,6,148.00
01/02/2004,12:36,1113.25,1113.25,1112.75,1113.00,9,303,312.00
01/02/2004,12:37,1113.00,1113.25,1112.75,1113.25,969,22,991.00
01/02/2004,12:38,1113.25,1113.50,1112.75,1113.00,599,852,1451.00
01/02/2004,12:39,1113.00,1113.25,1113.00,1113.00,336,286,622.00
01/02/2004,12:40,1113.00,1113.25,1112.50,1113.00,499,909,1408.00
01/02/2004,12:41,1112.75,1113.00,1112.75,1113.00,449,48,497.00
01/02/2004,12:42,1112.75,1113.00,1112.50,1112.75,69,304,373.00
01/02/2004,12:43,1112.75,1112.75,1112.25,1112.50,251,547,798.00
01/02/2004,12:44,1112.50,1113.00,1112.50,1113.00,376,12,388.00
01/02/2004,12:45,1113.00,1113.25,1112.75,1113.25,320,36,356.00
01/02/2004,12:46,1113.25,1113.25,1112.75,1113.00,106,656,762.00
01/02/2004,12:47,1113.00,1113.00,1112.75,1113.00,655,44,699.00
01/02/2004,12:48,1113.00,1113.25,1113.00,1113.25,95,10,105.00
01/02/2004,12:49,1113.25,1113.25,1113.00,1113.00,20,17,37.00
01/02/2004,12:50,1113.25,1113.25,1112.75,1112.75,45,325,370.00
01/02/2004,12:51,1113.00,1113.25,1112.75,1113.00,354,133,487.00
01/02/2004,12:52,1112.75,1113.00,1112.75,1113.00,60,156,216.00
01/02/2004,12:53,1113.00,1113.00,1113.00,1113.00,119,0,119.00
01/02/2004,12:54,1113.25,1113.25,1112.50,1112.75,55,298,353.00
01/02/2004,12:55,1112.75,1112.75,1112.00,1112.25,718,1493,2211.00
01/02/2004,12:56,1112.00,1112.75,1112.00,1112.50,552,645,1197.00
01/02/2004,12:57,1112.75,1113.00,1112.50,1113.00,443,8,451.00
01/02/2004,12:58,1113.00,1113.00,1112.50,1112.75,167,137,304.00
01/02/2004,12:59,1112.75,1113.00,1112.50,1112.50,82,87,169.00
01/02/2004,13:00,1112.75,1113.25,1112.50,1113.00,591,78,669.00
01/02/2004,13:01,1113.00,1113.25,1112.75,1113.25,149,23,172.00
01/02/2004,13:02,1113.00,1113.00,1112.75,1112.75,32,245,277.00
01/02/2004,13:03,1113.00,1113.25,1113.00,1113.00,154,104,258.00
01/02/2004,13:04,1113.00,1113.00,1112.50,1112.50,94,113,207.00
01/02/2004,13:05,1112.75,1112.75,1112.50,1112.50,8,89,97.00
01/02/2004,13:06,1112.75,1112.75,1112.50,1112.75,24,6,30.00
01/02/2004,13:07,1112.75,1112.75,1112.50,1112.75,21,8,29.00
01/02/2004,13:08,1112.75,1112.75,1112.50,1112.75,250,5,255.00
01/02/2004,13:09,1112.75,1112.75,1112.50,1112.50,68,82,150.00
01/02/2004,13:10,1112.50,1112.75,1112.00,1112.25,68,763,831.00
01/02/2004,13:11,1112.25,1112.50,1112.00,1112.25,150,110,260.00
01/02/2004,13:12,1112.25,1112.50,1112.00,1112.25,151,70,221.00
01/02/2004,13:13,1112.50,1112.50,1112.00,1112.50,293,69,362.00
01/02/2004,13:14,1112.50,1112.75,1112.25,1112.50,97,23,120.00
01/02/2004,13:15,1112.50,1112.50,1112.25,1112.50,75,16,91.00
01/02/2004,13:16,1112.75,1112.75,1112.25,1112.25,142,37,179.00
01/02/2004,13:17,1112.50,1112.50,1112.25,1112.50,14,153,167.00
01/02/2004,13:18,1112.25,1112.25,1112.00,1112.25,15,177,192.00
01/02/2004,13:19,1112.00,1112.25,1111.75,1111.75,491,454,945.00
01/02/2004,13:20,1111.75,1111.75,1110.75,1110.75,1352,3061,4413.00
01/02/2004,13:21,1110.75,1111.50,1110.75,1111.50,755,127,882.00
01/02/2004,13:22,1111.25,1111.50,1110.75,1111.25,428,990,1418.00
01/02/2004,13:23,1111.25,1111.25,1110.75,1111.25,308,288,596.00
01/02/2004,13:24,1111.25,1111.25,1110.25,1110.50,853,1650,2503.00
01/02/2004,13:25,1110.50,1110.75,1110.25,1110.50,289,864,1153.00
01/02/2004,13:26,1110.25,1110.50,1109.75,1110.00,666,1297,1963.00
01/02/2004,13:27,1109.75,1110.25,1109.25,1110.00,1364,1831,3195.00
01/02/2004,13:28,1110.00,1110.50,1110.00,1110.25,605,547,1152.00
01/02/2004,13:29,1110.25,1110.50,1110.00,1110.50,295,231,526.00
01/02/2004,13:30,1110.50,1110.50,1109.75,1109.75,581,763,1344.00
01/02/2004,13:31,1109.75,1110.25,1109.25,1109.75,919,1314,2233.00
01/02/2004,13:32,1109.75,1109.75,1109.25,1109.50,347,255,602.00
01/02/2004,13:33,1109.50,1109.50,1109.00,1109.00,248,648,896.00
01/02/2004,13:34,1109.00,1109.50,1109.00,1109.25,549,625,1174.00
01/02/2004,13:35,1109.00,1109.25,1108.75,1109.00,526,682,1208.00
01/02/2004,13:36,1109.00,1109.50,1109.00,1109.25,828,286,1114.00
01/02/2004,13:37,1109.50,1109.50,1109.00,1109.00,638,386,1024.00
01/02/2004,13:38,1109.00,1109.50,1109.00,1109.25,183,282,465.00
01/02/2004,13:39,1109.25,1109.50,1109.00,1109.00,158,344,502.00
01/02/2004,13:40,1109.00,1109.25,1108.50,1109.00,750,1797,2547.00
01/02/2004,13:41,1108.75,1109.00,1108.50,1108.75,208,605,813.00
01/02/2004,13:42,1108.75,1109.00,1108.50,1109.00,772,148,920.00
01/02/2004,13:43,1109.00,1109.50,1109.00,1109.50,1024,115,1139.00
01/02/2004,13:44,1109.50,1109.50,1108.75,1109.00,251,540,791.00
01/02/2004,13:45,1109.00,1109.50,1109.00,1109.50,411,187,598.00
01/02/2004,13:46,1109.50,1109.50,1107.50,1107.75,1503,3774,5277.00
01/02/2004,13:47,1107.75,1108.25,1107.75,1108.00,783,556,1339.00
01/02/2004,13:48,1108.00,1108.25,1107.50,1107.50,418,1667,2085.00
01/02/2004,13:49,1107.50,1107.75,1107.25,1107.50,463,656,1119.00
01/02/2004,13:50,1107.50,1107.50,1106.25,1106.50,2291,2707,4998.00
01/02/2004,13:51,1106.50,1106.50,1105.75,1106.25,774,2555,3329.00
01/02/2004,13:52,1106.00,1106.50,1105.75,1106.00,834,1197,2031.00
01/02/2004,13:53,1106.00,1106.25,1105.50,1106.00,744,1230,1974.00
01/02/2004,13:54,1106.00,1106.25,1105.75,1106.25,429,655,1084.00
01/02/2004,13:55,1106.00,1106.25,1105.75,1106.00,450,319,769.00
01/02/2004,13:56,1106.25,1106.25,1105.25,1105.75,581,1174,1755.00
01/02/2004,13:57,1105.75,1106.25,1105.50,1105.75,915,697,1612.00
01/02/2004,13:58,1105.50,1105.75,1105.25,1105.50,317,772,1089.00
01/02/2004,13:59,1105.75,1105.75,1105.00,1105.25,345,1719,2064.00
01/02/2004,14:00,1105.25,1105.75,1105.00,1105.75,730,650,1380.00
01/02/2004,14:01,1105.75,1105.75,1105.00,1105.50,623,1042,1665.00
01/02/2004,14:02,1105.50,1106.00,1105.25,1105.75,1329,1239,2568.00
01/02/2004,14:03,1105.75,1106.00,1105.25,1105.50,295,738,1033.00
01/02/2004,14:04,1105.50,1105.75,1104.75,1105.00,759,1981,2740.00
01/02/2004,14:05,1105.00,1105.25,1104.75,1105.25,859,219,1078.00
01/02/2004,14:06,1105.25,1105.75,1105.00,1105.50,504,88,592.00
01/02/2004,14:07,1105.75,1106.00,1105.50,1105.75,521,226,747.00
01/02/2004,14:08,1106.00,1106.25,1105.75,1106.00,1203,267,1470.00
01/02/2004,14:09,1106.00,1106.00,1105.75,1105.75,462,249,711.00
01/02/2004,14:10,1106.00,1106.25,1105.75,1106.25,886,20,906.00
01/02/2004,14:11,1106.00,1106.25,1105.25,1105.50,289,1172,1461.00
01/02/2004,14:12,1105.50,1105.75,1105.50,1105.75,257,217,474.00
01/02/2004,14:13,1105.75,1105.75,1105.25,1105.50,162,328,490.00
01/02/2004,14:14,1105.50,1105.50,1105.00,1105.25,474,613,1087.00
01/02/2004,14:15,1105.25,1105.50,1105.25,1105.50,514,8,522.00
01/02/2004,14:16,1105.25,1105.75,1105.25,1105.50,566,223,789.00
01/02/2004,14:17,1105.50,1105.75,1105.25,1105.75,611,38,649.00
01/02/2004,14:18,1105.75,1105.75,1104.75,1104.75,386,2493,2879.00
01/02/2004,14:19,1104.75,1105.00,1103.75,1104.00,530,3240,3770.00
01/02/2004,14:20,1104.00,1104.25,1103.50,1104.00,1508,2047,3555.00
01/02/2004,14:21,1104.00,1104.25,1103.50,1103.75,290,832,1122.00
01/02/2004,14:22,1103.75,1104.25,1103.75,1104.25,824,593,1417.00
01/02/2004,14:23,1104.25,1104.50,1104.00,1104.25,723,160,883.00
01/02/2004,14:24,1104.25,1104.50,1104.00,1104.50,405,40,445.00
01/02/2004,14:25,1104.50,1104.50,1104.25,1104.50,223,350,573.00
01/02/2004,14:26,1104.50,1104.50,1104.25,1104.25,101,322,423.00
01/02/2004,14:27,1104.50,1104.75,1104.25,1104.50,480,149,629.00
01/02/2004,14:28,1104.50,1104.75,1104.25,1104.50,347,506,853.00
01/02/2004,14:29,1104.50,1104.75,1104.00,1104.25,165,779,944.00
01/02/2004,14:30,1104.25,1105.25,1104.25,1105.25,1288,275,1563.00
01/02/2004,14:31,1105.25,1105.25,1105.00,1105.00,515,545,1060.00
01/02/2004,14:32,1105.25,1105.75,1105.25,1105.75,1479,451,1930.00
01/02/2004,14:33,1105.75,1106.00,1105.50,1105.75,1442,74,1516.00
01/02/2004,14:34,1105.75,1106.25,1105.75,1106.00,598,207,805.00
01/02/2004,14:35,1106.00,1106.75,1106.00,1106.75,862,496,1358.00
01/02/2004,14:36,1106.50,1107.00,1106.50,1107.00,1112,232,1344.00
01/02/2004,14:37,1107.00,1107.25,1106.75,1107.00,614,599,1213.00
01/02/2004,14:38,1107.00,1107.00,1106.50,1106.50,330,874,1204.00
01/02/2004,14:39,1106.50,1106.75,1106.25,1106.50,96,694,790.00
01/02/2004,14:40,1106.50,1106.50,1106.25,1106.25,51,546,597.00
01/02/2004,14:41,1106.50,1107.00,1106.50,1106.75,616,484,1100.00
01/02/2004,14:42,1107.00,1107.00,1106.50,1107.00,635,640,1275.00
01/02/2004,14:43,1107.00,1107.50,1106.50,1106.50,1580,1726,3306.00
01/02/2004,14:44,1106.75,1107.00,1106.25,1106.75,801,760,1561.00
01/02/2004,14:45,1106.75,1107.00,1106.25,1106.25,120,1168,1288.00
01/02/2004,14:46,1106.50,1106.75,1106.25,1106.75,485,296,781.00
01/02/2004,14:47,1106.75,1106.75,1106.25,1106.50,539,466,1005.00
01/02/2004,14:48,1106.50,1106.75,1106.25,1106.50,610,376,986.00
01/02/2004,14:49,1106.50,1106.75,1106.25,1106.75,652,378,1030.00
01/02/2004,14:50,1106.75,1107.00,1106.75,1106.75,261,228,489.00
01/02/2004,14:51,1106.75,1107.00,1106.50,1106.75,143,80,223.00
01/02/2004,14:52,1106.75,1107.00,1106.75,1106.75,66,231,297.00
01/02/2004,14:53,1106.75,1107.00,1106.00,1106.00,248,1340,1588.00
01/02/2004,14:54,1106.25,1106.25,1105.50,1105.50,357,2536,2893.00
01/02/2004,14:55,1105.75,1105.75,1105.25,1105.50,643,491,1134.00
01/02/2004,14:56,1105.50,1105.75,1105.25,1105.75,500,398,898.00
01/02/2004,14:57,1105.75,1106.00,1105.50,1105.75,481,217,698.00
01/02/2004,14:58,1105.75,1106.00,1105.50,1105.75,437,487,924.00
01/02/2004,14:59,1105.75,1106.00,1105.50,1106.00,952,763,1715.00
01/02/2004,15:00,1105.75,1106.75,1105.75,1106.00,1609,1324,2933.00
01/02/2004,15:01,1106.00,1106.75,1106.00,1106.75,1997,768,2765.00
01/02/2004,15:02,1106.75,1107.00,1106.50,1106.75,738,306,1044.00
01/02/2004,15:03,1106.75,1107.75,1106.75,1107.25,1419,364,1783.00
01/02/2004,15:04,1107.25,1107.50,1106.75,1107.00,444,756,1200.00
01/02/2004,15:05,1107.00,1107.50,1107.00,1107.25,482,504,986.00
01/02/2004,15:06,1107.50,1107.75,1107.25,1107.75,1054,79,1133.00
01/02/2004,15:07,1107.75,1108.00,1107.50,1107.75,566,273,839.00
01/02/2004,15:08,1107.75,1108.00,1107.50,1107.75,270,417,687.00
01/02/2004,15:09,1107.75,1108.00,1107.75,1108.00,555,54,609.00
01/02/2004,15:10,1108.00,1108.50,1107.75,1108.50,1006,395,1401.00
01/02/2004,15:11,1108.50,1108.50,1108.25,1108.25,1055,105,1160.00
01/02/2004,15:12,1108.50,1108.75,1108.50,1108.75,674,33,707.00
01/02/2004,15:13,1108.50,1108.75,1108.50,1108.50,170,142,312.00
01/02/2004,15:14,1108.50,1108.75,1108.50,1108.50,300,159,459.00
01/02/2004,15:15,1108.50,1109.00,1108.25,1109.00,1822,1239,3061.00
01/02/2004,15:16,1108.75,1108.75,1108.75,1108.75,0,1,1.00
01/04/2004,17:31,1108.75,1109.00,1108.75,1109.00,63,73,136.00
01/04/2004,17:32,1109.00,1109.25,1109.00,1109.00,10,9,19.00
01/04/2004,17:33,1109.00,1109.00,1108.75,1109.00,37,11,48.00
01/04/2004,17:34,1108.75,1109.00,1108.75,1109.00,31,4,35.00
01/04/2004,17:35,1108.75,1109.00,1108.75,1109.00,7,2,9.00
01/04/2004,17:36,1109.00,1109.00,1109.00,1109.00,3,0,3.00
01/04/2004,17:37,1109.00,1109.00,1109.00,1109.00,5,0,5.00
01/04/2004,17:38,1109.00,1109.50,1109.00,1109.50,57,0,57.00
01/04/2004,17:39,1109.50,1109.50,1109.50,1109.50,9,0,9.00
01/04/2004,17:40,1109.50,1109.50,1109.50,1109.50,56,0,56.00
01/04/2004,17:41,1109.50,1109.75,1109.50,1109.75,26,0,26.00
01/04/2004,17:42,1109.75,1109.75,1109.75,1109.75,8,0,8.00
01/04/2004,17:43,1109.50,1110.00,1109.50,1109.75,17,29,46.00
01/04/2004,17:44,1109.75,1109.75,1109.75,1109.75,0,25,25.00
01/04/2004,17:45,1110.00,1110.50,1110.00,1110.50,114,0,114.00
01/04/2004,17:46,1110.75,1110.75,1110.25,1110.50,74,38,112.00
01/04/2004,17:47,1110.25,1110.50,1110.25,1110.25,10,64,74.00
01/04/2004,17:48,1110.25,1110.25,1110.25,1110.25,0,19,19.00
01/04/2004,17:49,1110.25,1110.50,1110.25,1110.25,1,19,20.00
01/04/2004,17:50,1110.25,1110.50,1110.25,1110.25,4,66,70.00
01/04/2004,17:51,1110.25,1110.25,1110.25,1110.25,0,13,13.00
01/04/2004,17:52,1110.25,1110.50,1110.25,1110.50,35,34,69.00
01/04/2004,17:53,1110.50,1111.50,1110.50,1111.25,240,2,242.00
01/04/2004,17:54,1111.50,1111.50,1111.00,1111.00,13,67,80.00
01/04/2004,17:55,1111.00,1111.25,1111.00,1111.00,3,101,104.00
01/04/2004,17:56,1111.00,1111.00,1110.75,1110.75,42,16,58.00
01/04/2004,17:57,1110.75,1110.75,1110.75,1110.75,0,46,46.00
01/04/2004,17:58,1110.75,1110.75,1110.75,1110.75,0,57,57.00
01/04/2004,17:59,1110.75,1110.75,1110.75,1110.75,0,5,5.00
01/04/2004,18:00,1110.50,1110.50,1110.50,1110.50,0,5,5.00
01/04/2004,18:01,1110.75,1110.75,1110.75,1110.75,64,0,64.00
01/04/2004,18:02,1110.75,1110.75,1110.75,1110.75,20,0,20.00
01/04/2004,18:03,1110.75,1110.75,1110.75,1110.75,21,0,21.00
01/04/2004,18:04,1110.50,1110.50,1110.50,1110.50,0,2,2.00
01/04/2004,18:05,1110.75,1110.75,1110.50,1110.50,10,1,11.00
01/04/2004,18:06,1110.75,1110.75,1110.75,1110.75,24,0,24.00
01/04/2004,18:07,1110.75,1110.75,1110.75,1110.75,6,0,6.00
01/04/2004,18:08,1111.00,1111.00,1111.00,1111.00,41,0,41.00
01/04/2004,18:09,1111.00,1111.00,1111.00,1111.00,31,0,31.00
01/04/2004,18:10,1111.00,1111.25,1111.00,1111.00,3,28,31.00
01/04/2004,18:13,1111.25,1111.25,1111.25,1111.25,51,0,51.00
01/04/2004,18:14,1111.25,1111.25,1111.00,1111.00,2,44,46.00
01/04/2004,18:15,1111.25,1111.25,1111.25,1111.25,2,0,2.00
01/04/2004,18:16,1111.00,1111.00,1111.00,1111.00,0,12,12.00
01/04/2004,18:17,1111.00,1111.00,1110.75,1111.00,3,12,15.00
01/04/2004,18:18,1111.00,1111.00,1111.00,1111.00,3,0,3.00
01/04/2004,18:19,1111.00,1111.00,1111.00,1111.00,5,0,5.00
01/04/2004,18:20,1111.00,1111.25,1111.00,1111.25,4,0,4.00
01/04/2004,18:21,1111.00,1111.25,1111.00,1111.25,49,1,50.00
01/04/2004,18:22,1111.25,1111.25,1111.25,1111.25,41,0,41.00
01/04/2004,18:24,1111.25,1111.50,1111.25,1111.50,6,0,6.00
01/04/2004,18:25,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/04/2004,18:26,1111.25,1111.25,1111.25,1111.25,0,32,32.00
01/04/2004,18:28,1111.00,1111.00,1111.00,1111.00,0,6,6.00
01/04/2004,18:29,1111.00,1111.00,1111.00,1111.00,0,1,1.00
01/04/2004,18:30,1111.00,1111.25,1111.00,1111.25,21,7,28.00
01/04/2004,18:31,1111.50,1111.50,1111.25,1111.25,5,2,7.00
01/04/2004,18:34,1111.50,1111.50,1111.50,1111.50,52,0,52.00
01/04/2004,18:36,1111.75,1111.75,1111.75,1111.75,91,0,91.00
01/04/2004,18:37,1111.75,1111.75,1111.50,1111.75,48,3,51.00
01/04/2004,18:38,1111.75,1111.75,1111.50,1111.50,2,3,5.00
01/04/2004,18:39,1111.50,1111.75,1111.50,1111.50,1,10,11.00
01/04/2004,18:40,1111.50,1111.50,1111.50,1111.50,0,18,18.00
01/04/2004,18:41,1111.50,1111.50,1111.50,1111.50,0,6,6.00
01/04/2004,18:42,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/04/2004,18:45,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/04/2004,18:46,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,18:48,1111.50,1111.50,1111.50,1111.50,0,7,7.00
01/04/2004,18:49,1111.50,1111.50,1111.50,1111.50,0,18,18.00
01/04/2004,18:50,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/04/2004,18:51,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/04/2004,18:52,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/04/2004,18:54,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/04/2004,18:55,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/04/2004,18:57,1111.50,1111.50,1111.25,1111.25,1,1,2.00
01/04/2004,18:58,1111.25,1111.25,1111.25,1111.25,0,9,9.00
01/04/2004,19:00,1111.25,1111.25,1111.25,1111.25,0,25,25.00
01/04/2004,19:01,1111.50,1111.50,1111.25,1111.25,2,2,4.00
01/04/2004,19:04,1111.25,1111.50,1111.25,1111.50,1,1,2.00
01/04/2004,19:05,1111.50,1111.50,1111.50,1111.50,9,0,9.00
01/04/2004,19:06,1111.50,1111.50,1111.25,1111.25,2,10,12.00
01/04/2004,19:07,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/04/2004,19:08,1111.25,1111.25,1111.25,1111.25,0,18,18.00
01/04/2004,19:09,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/04/2004,19:12,1111.25,1111.25,1111.25,1111.25,0,6,6.00
01/04/2004,19:13,1111.25,1111.25,1111.25,1111.25,0,24,24.00
01/04/2004,19:14,1111.25,1111.50,1111.25,1111.50,3,2,5.00
01/04/2004,19:16,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/04/2004,19:17,1111.50,1111.50,1111.50,1111.50,1,0,1.00
01/04/2004,19:20,1111.50,1111.75,1111.50,1111.75,68,0,68.00
01/04/2004,19:21,1111.50,1111.50,1111.50,1111.50,0,18,18.00
01/04/2004,19:22,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,19:23,1111.50,1111.75,1111.50,1111.75,3,28,31.00
01/04/2004,19:24,1112.00,1112.00,1112.00,1112.00,26,0,26.00
01/04/2004,19:26,1111.75,1111.75,1111.75,1111.75,0,14,14.00
01/04/2004,19:27,1111.75,1111.75,1111.75,1111.75,0,3,3.00
01/04/2004,19:28,1111.75,1111.75,1111.50,1111.50,0,9,9.00
01/04/2004,19:29,1111.75,1111.75,1111.75,1111.75,14,0,14.00
01/04/2004,19:30,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/04/2004,19:31,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,19:32,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/04/2004,19:33,1112.00,1112.00,1111.50,1111.75,11,2,13.00
01/04/2004,19:37,1111.50,1111.75,1111.50,1111.75,1,1,2.00
01/04/2004,19:38,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/04/2004,19:40,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,19:43,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,19:44,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/04/2004,19:46,1111.50,1111.50,1111.50,1111.50,0,13,13.00
01/04/2004,19:47,1111.50,1111.75,1111.50,1111.75,20,7,27.00
01/04/2004,19:48,1111.75,1111.75,1111.75,1111.75,3,0,3.00
01/04/2004,19:49,1111.50,1111.75,1111.50,1111.75,5,1,6.00
01/04/2004,19:50,1111.75,1111.75,1111.75,1111.75,8,0,8.00
01/04/2004,19:51,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/04/2004,19:53,1111.75,1111.75,1111.75,1111.75,11,0,11.00
01/04/2004,19:56,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,20:01,1111.50,1111.50,1111.50,1111.50,0,3,3.00
01/04/2004,20:02,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,20:03,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,20:05,1111.50,1111.75,1111.50,1111.75,5,2,7.00
01/04/2004,20:09,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/04/2004,20:10,1111.50,1111.50,1111.50,1111.50,0,6,6.00
01/04/2004,20:11,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,20:18,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,20:19,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/04/2004,20:23,1111.75,1111.75,1111.75,1111.75,3,0,3.00
01/04/2004,20:27,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,20:29,1111.75,1111.75,1111.75,1111.75,11,0,11.00
01/04/2004,20:30,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/04/2004,20:34,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,20:35,1111.75,1111.75,1111.75,1111.75,11,0,11.00
01/04/2004,20:36,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,20:37,1111.50,1111.50,1111.50,1111.50,0,25,25.00
01/04/2004,20:42,1111.75,1111.75,1111.50,1111.50,1,1,2.00
01/04/2004,20:45,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,20:46,1111.75,1111.75,1111.50,1111.50,1,2,3.00
01/04/2004,20:47,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,20:48,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,20:49,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,20:50,1111.50,1111.50,1111.50,1111.50,0,6,6.00
01/04/2004,20:51,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,20:53,1111.50,1111.50,1111.50,1111.50,0,8,8.00
01/04/2004,20:57,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,20:58,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,21:00,1111.75,1111.75,1111.75,1111.75,21,0,21.00
01/04/2004,21:01,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,21:03,1111.75,1111.75,1111.75,1111.75,10,0,10.00
01/04/2004,21:04,1111.75,1111.75,1111.75,1111.75,6,0,6.00
01/04/2004,21:06,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,21:08,1111.75,1111.75,1111.75,1111.75,20,0,20.00
01/04/2004,21:09,1111.75,1111.75,1111.75,1111.75,11,0,11.00
01/04/2004,21:10,1111.75,1111.75,1111.50,1111.50,16,3,19.00
01/04/2004,21:14,1111.75,1111.75,1111.75,1111.75,13,0,13.00
01/04/2004,21:15,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,21:16,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,21:17,1111.75,1111.75,1111.75,1111.75,5,0,5.00
01/04/2004,21:21,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,21:22,1111.50,1111.50,1111.50,1111.50,0,30,30.00
01/04/2004,21:23,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,21:26,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/04/2004,21:29,1111.50,1111.50,1111.50,1111.50,0,11,11.00
01/04/2004,21:31,1111.50,1111.50,1111.50,1111.50,0,13,13.00
01/04/2004,21:32,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/04/2004,21:33,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,21:34,1111.50,1111.50,1111.50,1111.50,0,7,7.00
01/04/2004,21:38,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/04/2004,21:40,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,21:42,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,21:43,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,21:47,1111.50,1111.75,1111.50,1111.50,1,3,4.00
01/04/2004,21:48,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,21:49,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,21:51,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,21:53,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/04/2004,21:55,1111.50,1111.50,1111.50,1111.50,0,7,7.00
01/04/2004,21:58,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,22:01,1111.25,1111.25,1111.25,1111.25,0,10,10.00
01/04/2004,22:04,1111.50,1111.50,1111.50,1111.50,10,0,10.00
01/04/2004,22:08,1111.50,1111.50,1111.50,1111.50,16,0,16.00
01/04/2004,22:13,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/04/2004,22:17,1111.50,1111.75,1111.50,1111.75,11,0,11.00
01/04/2004,22:21,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,22:29,1111.50,1111.50,1111.50,1111.50,0,4,4.00
01/04/2004,22:31,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,22:32,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/04/2004,22:35,1111.50,1111.50,1111.50,1111.50,0,8,8.00
01/04/2004,22:38,1111.50,1111.50,1111.50,1111.50,0,18,18.00
01/04/2004,22:40,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/04/2004,22:43,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/04/2004,22:47,1111.50,1111.50,1111.50,1111.50,0,10,10.00
01/04/2004,22:48,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/04/2004,22:49,1111.25,1111.25,1111.25,1111.25,0,98,98.00
01/04/2004,22:50,1111.25,1111.25,1111.25,1111.25,0,10,10.00
01/04/2004,22:56,1111.25,1111.50,1111.25,1111.50,1,1,2.00
01/04/2004,22:58,1111.25,1111.25,1111.25,1111.25,0,5,5.00
01/04/2004,23:02,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/04/2004,23:11,1111.50,1111.50,1111.50,1111.50,2,0,2.00
01/04/2004,23:12,1111.25,1111.50,1111.25,1111.50,2,1,3.00
01/04/2004,23:14,1111.50,1111.50,1111.50,1111.50,34,0,34.00
01/04/2004,23:15,1111.50,1111.50,1111.50,1111.50,18,0,18.00
01/04/2004,23:19,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/04/2004,23:20,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,23:28,1111.50,1111.50,1111.50,1111.50,0,9,9.00
01/04/2004,23:30,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,23:31,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,23:33,1111.75,1111.75,1111.75,1111.75,20,0,20.00
01/04/2004,23:37,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,23:40,1111.75,1111.75,1111.75,1111.75,1,0,1.00
01/04/2004,23:41,1111.75,1111.75,1111.75,1111.75,20,0,20.00
01/04/2004,23:42,1111.75,1111.75,1111.75,1111.75,4,0,4.00
01/04/2004,23:43,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/04/2004,23:46,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,23:48,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/04/2004,23:54,1112.00,1112.00,1112.00,1112.00,16,0,16.00
01/04/2004,23:56,1111.75,1111.75,1111.75,1111.75,0,4,4.00
01/04/2004,23:58,1112.00,1112.00,1112.00,1112.00,3,0,3.00
01/04/2004,23:59,1112.00,1112.00,1112.00,1112.00,4,0,4.00
01/05/2004,00:00,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/05/2004,00:01,1111.75,1112.00,1111.75,1112.00,2,1,3.00
01/05/2004,00:03,1112.00,1112.00,1112.00,1112.00,3,0,3.00
01/05/2004,00:06,1112.00,1112.00,1112.00,1112.00,6,0,6.00
01/05/2004,00:10,1112.00,1112.25,1111.75,1112.00,43,10,53.00
01/05/2004,00:15,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/05/2004,00:16,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/05/2004,00:20,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/05/2004,00:24,1112.25,1112.25,1112.25,1112.25,20,0,20.00
01/05/2004,00:25,1112.25,1112.50,1112.25,1112.50,45,0,45.00
01/05/2004,00:26,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/05/2004,00:27,1112.50,1112.50,1112.50,1112.50,2,0,2.00
01/05/2004,00:28,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/05/2004,00:30,1112.25,1112.25,1112.25,1112.25,0,10,10.00
01/05/2004,00:33,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,00:35,1112.25,1112.25,1112.25,1112.25,0,4,4.00
01/05/2004,00:41,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,00:43,1112.25,1112.25,1112.25,1112.25,0,3,3.00
01/05/2004,00:45,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/05/2004,00:46,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/05/2004,00:47,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,00:50,1112.25,1112.50,1112.25,1112.50,1,1,2.00
01/05/2004,00:54,1112.50,1112.50,1112.25,1112.25,4,3,7.00
01/05/2004,00:56,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,01:00,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/05/2004,01:01,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/05/2004,01:02,1112.50,1112.50,1112.25,1112.50,3,1,4.00
01/05/2004,01:05,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/05/2004,01:06,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/05/2004,01:07,1112.50,1112.50,1112.50,1112.50,4,0,4.00
01/05/2004,01:08,1112.50,1112.50,1112.50,1112.50,39,0,39.00
01/05/2004,01:09,1112.50,1112.50,1112.50,1112.50,2,0,2.00
01/05/2004,01:10,1112.75,1112.75,1112.75,1112.75,42,0,42.00
01/05/2004,01:11,1113.00,1113.00,1113.00,1113.00,19,0,19.00
01/05/2004,01:12,1113.00,1113.00,1113.00,1113.00,1,0,1.00
01/05/2004,01:13,1113.00,1113.00,1113.00,1113.00,17,0,17.00
01/05/2004,01:14,1113.00,1113.00,1113.00,1113.00,58,0,58.00
01/05/2004,01:15,1113.00,1113.00,1112.75,1113.00,18,3,21.00
01/05/2004,01:16,1113.00,1113.00,1113.00,1113.00,4,0,4.00
01/05/2004,01:17,1113.00,1113.00,1113.00,1113.00,6,0,6.00
01/05/2004,01:18,1113.00,1113.00,1113.00,1113.00,1,0,1.00
01/05/2004,01:21,1112.75,1112.75,1112.75,1112.75,0,2,2.00
01/05/2004,01:22,1112.75,1112.75,1112.50,1112.50,0,54,54.00
01/05/2004,01:23,1112.50,1112.50,1112.50,1112.50,0,1,1.00
01/05/2004,01:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,01:25,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/05/2004,01:26,1112.25,1112.25,1112.25,1112.25,0,25,25.00
01/05/2004,01:27,1112.25,1112.25,1112.25,1112.25,0,10,10.00
01/05/2004,01:28,1112.25,1112.25,1112.25,1112.25,0,10,10.00
01/05/2004,01:29,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/05/2004,01:32,1112.25,1112.25,1112.25,1112.25,0,5,5.00
01/05/2004,01:33,1112.25,1112.25,1112.25,1112.25,0,9,9.00
01/05/2004,01:34,1112.00,1112.00,1112.00,1112.00,0,10,10.00
01/05/2004,01:35,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/05/2004,01:38,1112.00,1112.00,1111.75,1112.00,10,12,22.00
01/05/2004,01:40,1112.00,1112.00,1112.00,1112.00,12,0,12.00
01/05/2004,01:41,1112.00,1112.00,1112.00,1112.00,3,0,3.00
01/05/2004,01:42,1112.25,1112.25,1112.25,1112.25,35,0,35.00
01/05/2004,01:43,1112.25,1112.25,1112.25,1112.25,3,0,3.00
01/05/2004,01:46,1112.25,1112.25,1112.25,1112.25,5,0,5.00
01/05/2004,01:47,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/05/2004,01:48,1112.25,1112.25,1112.00,1112.00,20,9,29.00
01/05/2004,01:49,1112.00,1112.00,1112.00,1112.00,0,22,22.00
01/05/2004,01:50,1111.75,1111.75,1111.75,1111.75,0,15,15.00
01/05/2004,01:51,1111.50,1111.50,1111.50,1111.50,0,5,5.00
01/05/2004,01:54,1111.75,1111.75,1111.75,1111.75,3,0,3.00
01/05/2004,01:55,1111.75,1111.75,1111.75,1111.75,6,0,6.00
01/05/2004,01:57,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/05/2004,01:59,1112.00,1112.00,1112.00,1112.00,11,0,11.00
01/05/2004,02:00,1112.25,1112.50,1112.00,1112.00,126,25,151.00
01/05/2004,02:01,1112.00,1112.25,1111.75,1112.00,20,42,62.00
01/05/2004,02:02,1112.00,1112.25,1112.00,1112.00,66,10,76.00
01/05/2004,02:03,1112.25,1112.50,1112.00,1112.25,86,75,161.00
01/05/2004,02:04,1112.50,1112.50,1112.25,1112.25,49,2,51.00
01/05/2004,02:05,1112.50,1112.50,1112.25,1112.25,5,47,52.00
01/05/2004,02:06,1112.25,1112.25,1112.25,1112.25,0,14,14.00
01/05/2004,02:07,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,02:08,1112.50,1112.50,1112.50,1112.50,26,0,26.00
01/05/2004,02:09,1112.25,1112.25,1112.25,1112.25,0,4,4.00
01/05/2004,02:10,1112.25,1112.25,1112.25,1112.25,0,15,15.00
01/05/2004,02:11,1112.25,1112.25,1112.25,1112.25,0,40,40.00
01/05/2004,02:12,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,02:13,1112.25,1112.25,1112.25,1112.25,0,8,8.00
01/05/2004,02:14,1112.00,1112.00,1112.00,1112.00,0,12,12.00
01/05/2004,02:15,1112.00,1112.00,1111.50,1111.50,4,71,75.00
01/05/2004,02:16,1111.50,1111.50,1111.25,1111.50,10,18,28.00
01/05/2004,02:17,1111.25,1111.25,1111.25,1111.25,0,44,44.00
01/05/2004,02:18,1111.25,1111.25,1111.00,1111.25,32,86,118.00
01/05/2004,02:19,1111.25,1111.50,1111.25,1111.50,38,0,38.00
01/05/2004,02:20,1111.50,1111.50,1111.50,1111.50,26,0,26.00
01/05/2004,02:21,1111.50,1111.50,1111.25,1111.25,18,17,35.00
01/05/2004,02:22,1111.25,1111.25,1111.00,1111.25,6,62,68.00
01/05/2004,02:23,1111.00,1111.00,1110.75,1110.75,0,86,86.00
01/05/2004,02:24,1110.50,1111.00,1110.50,1110.75,18,51,69.00
01/05/2004,02:25,1110.75,1111.00,1110.50,1110.75,31,7,38.00
01/05/2004,02:26,1111.00,1111.00,1111.00,1111.00,57,0,57.00
01/05/2004,02:27,1111.00,1111.00,1110.75,1110.75,7,36,43.00
01/05/2004,02:28,1110.75,1110.75,1110.75,1110.75,0,8,8.00
01/05/2004,02:29,1110.75,1110.75,1110.50,1110.50,0,6,6.00
01/05/2004,02:30,1110.50,1110.50,1110.50,1110.50,0,7,7.00
01/05/2004,02:31,1110.75,1110.75,1110.75,1110.75,4,0,4.00
01/05/2004,02:33,1110.75,1110.75,1110.75,1110.75,24,0,24.00
01/05/2004,02:34,1110.50,1110.75,1110.50,1110.75,86,1,87.00
01/05/2004,02:35,1110.75,1111.00,1110.75,1111.00,31,0,31.00
01/05/2004,02:36,1111.00,1111.00,1111.00,1111.00,9,0,9.00
01/05/2004,02:37,1111.00,1111.00,1111.00,1111.00,10,0,10.00
01/05/2004,02:38,1110.75,1111.00,1110.75,1111.00,1,1,2.00
01/05/2004,02:39,1110.75,1110.75,1110.75,1110.75,0,13,13.00
01/05/2004,02:40,1110.75,1111.00,1110.75,1111.00,1,2,3.00
01/05/2004,02:41,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/05/2004,02:42,1110.75,1110.75,1110.75,1110.75,0,8,8.00
01/05/2004,02:43,1111.00,1111.00,1110.75,1110.75,2,24,26.00
01/05/2004,02:44,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/05/2004,02:45,1110.75,1110.75,1110.75,1110.75,0,20,20.00
01/05/2004,02:46,1111.00,1111.00,1111.00,1111.00,1,0,1.00
01/05/2004,02:47,1110.75,1110.75,1110.75,1110.75,0,1,1.00
01/05/2004,02:48,1110.75,1110.75,1110.50,1110.50,0,65,65.00
01/05/2004,02:49,1110.25,1110.25,1110.00,1110.25,55,38,93.00
01/05/2004,02:51,1110.25,1110.50,1110.25,1110.50,5,0,5.00
01/05/2004,02:52,1110.25,1110.25,1110.25,1110.25,0,62,62.00
01/05/2004,02:53,1110.25,1110.25,1110.25,1110.25,0,24,24.00
01/05/2004,02:54,1110.25,1110.25,1110.25,1110.25,0,1,1.00
01/05/2004,02:55,1110.50,1110.50,1110.50,1110.50,25,0,25.00
01/05/2004,02:56,1110.25,1110.25,1110.00,1110.00,0,21,21.00
01/05/2004,02:57,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/05/2004,02:58,1110.50,1110.50,1110.25,1110.50,59,1,60.00
01/05/2004,02:59,1110.50,1110.50,1110.50,1110.50,2,0,2.00
01/05/2004,03:00,1110.50,1111.00,1110.50,1111.00,50,0,50.00
01/05/2004,03:01,1111.00,1111.00,1111.00,1111.00,26,0,26.00
01/05/2004,03:02,1111.00,1111.25,1111.00,1111.25,25,0,25.00
01/05/2004,03:03,1111.25,1111.50,1111.25,1111.50,15,0,15.00
01/05/2004,03:04,1111.50,1111.75,1111.25,1111.25,30,16,46.00
01/05/2004,03:05,1111.25,1111.25,1111.25,1111.25,0,23,23.00
01/05/2004,03:06,1111.25,1111.50,1111.25,1111.50,18,4,22.00
01/05/2004,03:07,1111.50,1111.75,1111.50,1111.50,12,23,35.00
01/05/2004,03:08,1111.25,1111.25,1111.25,1111.25,0,9,9.00
01/05/2004,03:09,1111.25,1111.50,1111.25,1111.50,51,1,52.00
01/05/2004,03:10,1111.50,1111.50,1111.50,1111.50,26,0,26.00
01/05/2004,03:11,1111.75,1112.00,1111.75,1112.00,46,0,46.00
01/05/2004,03:12,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/05/2004,03:13,1112.00,1112.00,1112.00,1112.00,22,0,22.00
01/05/2004,03:14,1112.00,1112.25,1112.00,1112.25,64,1,65.00
01/05/2004,03:15,1112.25,1112.50,1112.25,1112.25,18,5,23.00
01/05/2004,03:16,1112.25,1112.25,1112.25,1112.25,0,27,27.00
01/05/2004,03:17,1112.50,1112.50,1112.50,1112.50,30,0,30.00
01/05/2004,03:18,1112.25,1112.25,1112.25,1112.25,0,9,9.00
01/05/2004,03:19,1112.25,1112.25,1112.25,1112.25,0,59,59.00
01/05/2004,03:20,1112.25,1112.50,1112.25,1112.50,76,15,91.00
01/05/2004,03:21,1112.25,1112.25,1112.25,1112.25,0,28,28.00
01/05/2004,03:22,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/05/2004,03:23,1112.25,1112.25,1112.25,1112.25,0,17,17.00
01/05/2004,03:24,1112.25,1112.25,1112.25,1112.25,0,2,2.00
01/05/2004,03:25,1112.25,1112.50,1112.25,1112.50,1,15,16.00
01/05/2004,03:29,1112.50,1112.50,1112.50,1112.50,92,0,92.00
01/05/2004,03:31,1112.25,1112.25,1112.25,1112.25,0,29,29.00
01/05/2004,03:32,1112.25,1112.25,1112.25,1112.25,0,7,7.00
01/05/2004,03:34,1112.00,1112.00,1112.00,1112.00,0,4,4.00
01/05/2004,03:35,1112.00,1112.00,1112.00,1112.00,0,79,79.00
01/05/2004,03:36,1112.00,1112.00,1112.00,1112.00,0,35,35.00
01/05/2004,03:37,1112.00,1112.00,1112.00,1112.00,0,21,21.00
01/05/2004,03:38,1112.00,1112.00,1112.00,1112.00,0,16,16.00
01/05/2004,03:39,1112.00,1112.00,1112.00,1112.00,0,5,5.00
01/05/2004,03:40,1112.00,1112.00,1112.00,1112.00,0,6,6.00
01/05/2004,03:41,1112.25,1112.25,1112.00,1112.00,1,2,3.00
01/05/2004,03:44,1112.25,1112.25,1112.25,1112.25,37,0,37.00
01/05/2004,03:45,1112.25,1112.25,1112.25,1112.25,10,0,10.00
01/05/2004,03:46,1112.00,1112.00,1112.00,1112.00,0,3,3.00
01/05/2004,03:47,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/05/2004,03:48,1112.25,1112.25,1112.25,1112.25,27,0,27.00
01/05/2004,03:49,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/05/2004,03:50,1112.25,1112.25,1112.25,1112.25,22,0,22.00
01/05/2004,03:51,1112.25,1112.25,1112.25,1112.25,2,0,2.00
01/05/2004,03:53,1112.25,1112.25,1112.25,1112.25,1,0,1.00
01/05/2004,03:54,1112.00,1112.00,1112.00,1112.00,0,22,22.00
01/05/2004,03:57,1112.00,1112.00,1112.00,1112.00,0,6,6.00
01/05/2004,03:58,1112.00,1112.00,1112.00,1112.00,0,22,22.00
01/05/2004,04:00,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/05/2004,04:01,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/05/2004,04:02,1112.00,1112.00,1111.75,1111.75,0,7,7.00
01/05/2004,04:03,1111.75,1111.75,1111.75,1111.75,0,14,14.00
01/05/2004,04:04,1111.50,1111.75,1111.50,1111.75,1,5,6.00
01/05/2004,04:05,1111.50,1111.50,1111.50,1111.50,0,1,1.00
01/05/2004,04:06,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/05/2004,04:08,1111.50,1111.50,1111.50,1111.50,0,2,2.00
01/05/2004,04:09,1111.75,1111.75,1111.50,1111.50,2,1,3.00
01/05/2004,04:10,1111.50,1111.50,1111.50,1111.50,0,35,35.00
01/05/2004,04:11,1111.25,1111.25,1111.25,1111.25,0,45,45.00
01/05/2004,04:12,1111.25,1111.25,1111.25,1111.25,0,1,1.00
01/05/2004,04:13,1111.25,1111.25,1111.25,1111.25,0,27,27.00
01/05/2004,04:14,1111.25,1111.25,1111.25,1111.25,0,8,8.00
01/05/2004,04:15,1111.00,1111.00,1110.75,1110.75,0,30,30.00
01/05/2004,04:16,1110.75,1110.75,1110.75,1110.75,0,2,2.00
01/05/2004,04:17,1111.00,1111.00,1111.00,1111.00,3,0,3.00
01/05/2004,04:18,1110.75,1110.75,1110.50,1110.50,12,254,266.00
01/05/2004,04:19,1110.50,1110.50,1110.50,1110.50,0,64,64.00
01/05/2004,04:20,1110.50,1110.50,1110.50,1110.50,0,1,1.00
01/05/2004,04:21,1110.50,1110.50,1110.50,1110.50,0,5,5.00
01/05/2004,04:22,1110.50,1110.50,1110.25,1110.25,0,2,2.00
01/05/2004,04:23,1110.25,1110.25,1110.25,1110.25,0,5,5.00
01/05/2004,04:24,1110.50,1110.50,1110.50,1110.50,28,0,28.00
01/05/2004,04:25,1110.75,1110.75,1110.75,1110.75,5,0,5.00
01/05/2004,04:26,1110.50,1110.50,1110.25,1110.50,1,71,72.00
01/05/2004,04:27,1110.25,1110.50,1110.25,1110.50,1,4,5.00
01/05/2004,04:28,1110.25,1110.25,1110.25,1110.25,0,14,14.00
01/05/2004,04:29,1110.25,1110.25,1110.25,1110.25,0,199,199.00
01/05/2004,04:30,1110.25,1110.50,1110.25,1110.50,100,114,214.00
01/05/2004,04:31,1110.25,1110.50,1110.25,1110.50,65,30,95.00
01/05/2004,04:32,1110.75,1110.75,1110.75,1110.75,45,0,45.00
01/05/2004,04:33,1110.75,1111.00,1110.75,1111.00,92,0,92.00
01/05/2004,04:34,1111.25,1111.25,1111.00,1111.00,5,2,7.00
01/05/2004,04:35,1111.25,1111.25,1111.25,1111.25,63,0,63.00
01/05/2004,04:36,1111.50,1111.50,1111.25,1111.25,1,1,2.00
01/05/2004,04:37,1111.25,1111.25,1111.25,1111.25,0,22,22.00
01/05/2004,04:38,1111.25,1111.25,1111.00,1111.25,7,26,33.00
01/05/2004,04:39,1111.50,1111.50,1111.25,1111.50,26,5,31.00
01/05/2004,04:40,1111.75,1111.75,1111.50,1111.50,14,3,17.00
01/05/2004,04:41,1111.50,1111.50,1111.50,1111.50,0,24,24.00
01/05/2004,04:42,1111.75,1111.75,1111.75,1111.75,12,0,12.00
01/05/2004,04:43,1112.00,1112.00,1112.00,1112.00,56,0,56.00
01/05/2004,04:44,1112.00,1112.00,1112.00,1112.00,66,0,66.00
01/05/2004,04:45,1111.75,1112.00,1111.75,1112.00,25,1,26.00
01/05/2004,04:46,1112.00,1112.00,1112.00,1112.00,98,0,98.00
01/05/2004,04:47,1112.00,1112.00,1112.00,1112.00,31,0,31.00
01/05/2004,04:48,1112.00,1112.00,1112.00,1112.00,26,0,26.00
01/05/2004,04:49,1112.00,1112.00,1111.75,1112.00,80,1,81.00
01/05/2004,04:50,1112.00,1112.00,1112.00,1112.00,38,0,38.00
01/05/2004,04:51,1112.00,1112.00,1112.00,1112.00,25,0,25.00
01/05/2004,04:52,1112.00,1112.00,1112.00,1112.00,30,0,30.00
01/05/2004,04:53,1112.00,1112.00,1112.00,1112.00,1,0,1.00
01/05/2004,04:54,1112.25,1112.50,1112.25,1112.50,47,0,47.00
01/05/2004,04:55,1112.50,1112.50,1112.25,1112.25,50,29,79.00
01/05/2004,04:56,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,04:58,1112.25,1112.25,1112.25,1112.25,0,3,3.00
01/05/2004,04:59,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,05:00,1112.50,1112.50,1112.50,1112.50,5,0,5.00
01/05/2004,05:01,1112.25,1112.25,1112.25,1112.25,0,36,36.00
01/05/2004,05:02,1112.50,1112.50,1112.25,1112.25,1,1,2.00
01/05/2004,05:03,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,05:04,1112.25,1112.50,1112.25,1112.50,20,2,22.00
01/05/2004,05:05,1112.50,1112.75,1112.50,1112.75,39,0,39.00
01/05/2004,05:06,1112.50,1112.75,1112.50,1112.75,31,42,73.00
01/05/2004,05:07,1112.50,1112.50,1112.50,1112.50,0,57,57.00
01/05/2004,05:09,1112.25,1112.50,1112.25,1112.50,1,1,2.00
01/05/2004,05:10,1112.50,1112.50,1112.25,1112.25,1,47,48.00
01/05/2004,05:11,1112.25,1112.25,1112.25,1112.25,0,8,8.00
01/05/2004,05:12,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,05:13,1112.00,1112.00,1112.00,1112.00,0,1,1.00
01/05/2004,05:14,1112.25,1112.50,1112.25,1112.25,29,12,41.00
01/05/2004,05:15,1112.25,1112.25,1112.25,1112.25,0,24,24.00
01/05/2004,05:16,1112.25,1112.50,1112.25,1112.50,58,1,59.00
01/05/2004,05:17,1112.50,1112.50,1112.50,1112.50,5,0,5.00
01/05/2004,05:18,1112.25,1112.50,1112.25,1112.25,1,9,10.00
01/05/2004,05:19,1112.25,1112.25,1112.25,1112.25,0,68,68.00
01/05/2004,05:20,1112.25,1112.25,1112.25,1112.25,0,54,54.00
01/05/2004,05:21,1112.25,1112.25,1112.00,1112.25,1,2,3.00
01/05/2004,05:22,1112.25,1112.25,1112.25,1112.25,114,0,114.00
01/05/2004,05:23,1112.50,1112.75,1112.50,1112.75,201,0,201.00
01/05/2004,05:24,1113.00,1113.25,1113.00,1113.25,123,0,123.00
01/05/2004,05:25,1113.00,1113.25,1113.00,1113.00,6,22,28.00
01/05/2004,05:26,1113.00,1113.25,1113.00,1113.25,1,1,2.00
01/05/2004,05:27,1113.00,1113.00,1112.75,1112.75,0,20,20.00
01/05/2004,05:28,1112.75,1112.75,1112.75,1112.75,0,1,1.00
01/05/2004,05:29,1112.75,1112.75,1112.75,1112.75,0,1,1.00
01/05/2004,05:32,1112.75,1112.75,1112.75,1112.75,0,1,1.00
01/05/2004,05:34,1112.75,1112.75,1112.75,1112.75,0,72,72.00
01/05/2004,05:35,1112.75,1112.75,1112.75,1112.75,0,10,10.00
01/05/2004,05:36,1112.75,1112.75,1112.50,1112.50,0,33,33.00
01/05/2004,05:37,1112.50,1112.50,1112.50,1112.50,0,2,2.00
01/05/2004,05:38,1112.50,1112.50,1112.50,1112.50,0,6,6.00
01/05/2004,05:40,1112.75,1113.00,1112.75,1113.00,114,0,114.00
01/05/2004,05:42,1113.00,1113.00,1112.75,1112.75,1,3,4.00
01/05/2004,05:43,1113.00,1113.00,1112.75,1112.75,1,35,36.00
01/05/2004,05:44,1112.50,1113.00,1112.50,1113.00,72,2,74.00
01/05/2004,05:45,1113.00,1113.00,1112.75,1112.75,6,14,20.00
01/05/2004,05:46,1112.75,1112.75,1112.50,1112.50,0,81,81.00
01/05/2004,05:47,1112.50,1112.50,1112.50,1112.50,0,34,34.00
01/05/2004,05:48,1112.50,1112.50,1112.50,1112.50,0,21,21.00
01/05/2004,05:49,1112.25,1112.25,1112.25,1112.25,0,35,35.00
01/05/2004,05:52,1112.25,1112.50,1112.25,1112.50,64,44,108.00
01/05/2004,05:53,1112.50,1112.50,1112.50,1112.50,1,0,1.00
01/05/2004,05:54,1112.50,1112.75,1112.50,1112.75,3,0,3.00
01/05/2004,05:55,1112.75,1112.75,1112.50,1112.50,8,52,60.00
01/05/2004,05:56,1112.75,1112.75,1112.75,1112.75,5,0,5.00
01/05/2004,05:59,1112.75,1112.75,1112.75,1112.75,4,0,4.00
01/05/2004,06:00,1112.75,1113.00,1112.75,1113.00,114,0,114.00
01/05/2004,06:01,1113.00,1113.00,1113.00,1113.00,26,0,26.00
01/05/2004,06:02,1113.00,1113.00,1112.75,1112.75,6,2,8.00
01/05/2004,06:03,1112.75,1112.75,1112.75,1112.75,0,66,66.00
01/05/2004,06:05,1112.75,1112.75,1112.75,1112.75,0,19,19.00
01/05/2004,06:06,1112.50,1112.50,1112.50,1112.50,0,2,2.00
01/05/2004,06:09,1112.50,1112.50,1112.50,1112.50,0,1,1.00
01/05/2004,06:12,1112.50,1112.50,1112.50,1112.50,0,6,6.00
01/05/2004,06:13,1112.75,1112.75,1112.75,1112.75,19,0,19.00
01/05/2004,06:14,1112.75,1112.75,1112.75,1112.75,49,0,49.00
01/05/2004,06:15,1113.00,1113.00,1113.00,1113.00,51,0,51.00
01/05/2004,06:16,1113.00,1113.25,1113.00,1113.25,42,0,42.00
01/05/2004,06:17,1113.25,1113.25,1113.00,1113.00,1,65,66.00
01/05/2004,06:19,1112.75,1112.75,1112.75,1112.75,0,4,4.00
01/05/2004,06:20,1112.75,1113.00,1112.75,1113.00,5,30,35.00
01/05/2004,06:21,1112.75,1112.75,1112.75,1112.75,0,9,9.00
01/05/2004,06:22,1112.75,1112.75,1112.75,1112.75,0,2,2.00
01/05/2004,06:24,1112.50,1112.50,1112.50,1112.50,0,5,5.00
01/05/2004,06:25,1112.50,1112.50,1112.50,1112.50,0,27,27.00
01/05/2004,06:26,1112.50,1112.50,1112.50,1112.50,0,28,28.00
01/05/2004,06:27,1112.50,1112.50,1112.50,1112.50,0,10,10.00
01/05/2004,06:28,1112.50,1112.50,1112.50,1112.50,0,66,66.00
01/05/2004,06:29,1112.25,1112.25,1112.00,1112.00,0,119,119.00
01/05/2004,06:30,1112.00,1112.00,1112.00,1112.00,0,2,2.00
01/05/2004,06:31,1112.00,1112.00,1112.00,1112.00,0,30,30.00
01/05/2004,06:32,1112.00,1112.00,1111.75,1111.75,0,71,71.00
01/05/2004,06:33,1112.00,1112.25,1112.00,1112.25,90,0,90.00
01/05/2004,06:34,1112.25,1112.25,1112.25,1112.25,26,0,26.00
01/05/2004,06:35,1112.00,1112.00,1112.00,1112.00,0,74,74.00
01/05/2004,06:36,1111.75,1111.75,1111.50,1111.50,0,63,63.00
01/05/2004,06:37,1111.75,1111.75,1111.75,1111.75,2,0,2.00
01/05/2004,06:38,1111.50,1111.75,1111.50,1111.75,3,6,9.00
01/05/2004,06:39,1111.75,1111.75,1111.75,1111.75,7,0,7.00
01/05/2004,06:40,1111.75,1111.75,1111.75,1111.75,85,0,85.00
01/05/2004,06:41,1111.75,1112.00,1111.75,1111.75,169,5,174.00
01/05/2004,06:42,1112.00,1112.00,1112.00,1112.00,104,0,104.00
01/05/2004,06:43,1112.00,1112.00,1112.00,1112.00,127,0,127.00
01/05/2004,06:44,1112.25,1112.25,1111.75,1111.75,100,94,194.00
01/05/2004,06:45,1111.75,1111.75,1111.75,1111.75,0,44,44.00
01/05/2004,06:46,1111.75,1112.00,1111.75,1112.00,50,26,76.00
01/05/2004,06:47,1112.00,1112.00,1112.00,1112.00,114,0,114.00
01/05/2004,06:48,1112.00,1112.00,1112.00,1112.00,4,0,4.00
01/05/2004,06:49,1112.00,1112.00,1112.00,1112.00,51,0,51.00
01/05/2004,06:50,1112.00,1112.00,1112.00,1112.00,5,0,5.00
01/05/2004,06:52,1112.25,1112.25,1112.25,1112.25,7,0,7.00
01/05/2004,06:54,1112.25,1112.25,1112.25,1112.25,5,0,5.00
01/05/2004,06:55,1112.25,1112.25,1112.25,1112.25,12,0,12.00
01/05/2004,06:56,1112.25,1112.25,1112.25,1112.25,50,0,50.00
01/05/2004,06:57,1112.25,1112.50,1112.25,1112.50,268,0,268.00
01/05/2004,06:58,1112.50,1112.50,1112.50,1112.50,27,0,27.00
01/05/2004,06:59,1112.50,1112.50,1112.50,1112.50,55,0,55.00
01/05/2004,07:00,1112.50,1112.50,1112.50,1112.50,4,0,4.00
01/05/2004,07:01,1112.50,1112.50,1112.25,1112.25,12,1,13.00
01/05/2004,07:03,1112.50,1112.50,1112.50,1112.50,42,0,42.00
01/05/2004,07:04,1112.25,1112.25,1112.25,1112.25,0,1,1.00
01/05/2004,07:05,1112.25,1112.25,1112.25,1112.25,0,104,104.00
01/05/2004,07:06,1112.25,1112.50,1112.25,1112.25,2,2,4.00
01/05/2004,07:07,1112.25,1112.25,1112.25,1112.25,0,16,16.00
01/05/2004,07:08,1112.50,1112.50,1112.50,1112.50,55,0,55.00
01/05/2004,07:09,1112.50,1112.50,1112.25,1112.50,28,1,29.00
01/05/2004,07:10,1112.50,1112.50,1112.50,1112.50,58,0,58.00
01/05/2004,07:11,1112.50,1113.25,1112.50,1113.25,480,50,530.00
01/05/2004,07:12,1113.25,1113.25,1113.00,1113.25,122,1,123.00
01/05/2004,07:13,1113.25,1113.25,1113.25,1113.25,196,0,196.00
01/05/2004,07:14,1113.25,1113.50,1113.25,1113.25,69,75,144.00
01/05/2004,07:15,1113.25,1113.50,1113.25,1113.25,9,16,25.00
01/05/2004,07:16,1113.50,1113.50,1113.00,1113.25,3,8,11.00
01/05/2004,07:17,1113.25,1113.50,1113.25,1113.25,16,37,53.00
01/05/2004,07:18,1113.00,1113.25,1113.00,1113.25,60,2,62.00
01/05/2004,07:19,1113.25,1113.50,1113.25,1113.25,9,55,64.00
01/05/2004,07:21,1113.25,1113.25,1113.25,1113.25,0,70,70.00
01/05/2004,07:22,1113.25,1113.25,1113.25,1113.25,0,78,78.00
01/05/2004,07:23,1113.25,1113.25,1113.00,1113.00,0,166,166.00
01/05/2004,07:24,1113.00,1113.00,1113.00,1113.00,0,30,30.00
01/05/2004,07:25,1112.75,1112.75,1112.75,1112.75,0,4,4.00
01/05/2004,07:26,1113.00,1113.00,1113.00,1113.00,41,0,41.00
01/05/2004,07:27,1113.00,1113.00,1113.00,1113.00,98,0,98.00
01/05/2004,07:28,1113.00,1113.25,1113.00,1113.25,156,15,171.00
01/05/2004,07:29,1113.25,1113.25,1113.00,1113.00,35,8,43.00
01/05/2004,07:30,1113.25,1113.50,1113.00,1113.50,124,2,126.00
01/05/2004,07:31,1113.50,1113.75,1113.25,1113.50,159,58,217.00
01/05/2004,07:32,1113.50,1113.50,1113.25,1113.25,2,1,3.00
01/05/2004,07:33,1113.25,1113.50,1113.25,1113.50,1,7,8.00
01/05/2004,07:34,1113.25,1113.50,1113.25,1113.50,312,53,365.00
01/05/2004,07:35,1113.75,1113.75,1113.50,1113.50,2,5,7.00
01/05/2004,07:36,1113.50,1113.50,1113.50,1113.50,0,216,216.00
01/05/2004,07:37,1113.50,1113.50,1113.25,1113.25,0,55,55.00
01/05/2004,07:38,1113.25,1113.75,1113.25,1113.50,215,13,228.00
01/05/2004,07:39,1113.25,1113.50,1113.25,1113.50,5,10,15.00
01/05/2004,07:40,1113.25,1113.25,1113.25,1113.25,0,4,4.00
01/05/2004,07:41,1113.25,1113.50,1113.25,1113.25,3,14,17.00
01/05/2004,07:42,1113.25,1113.25,1113.25,1113.25,0,11,11.00
01/05/2004,07:43,1113.25,1113.25,1113.25,1113.25,0,2,2.00
01/05/2004,07:44,1113.25,1113.50,1113.25,1113.25,1,15,16.00
01/05/2004,07:45,1113.25,1113.25,1113.25,1113.25,0,7,7.00
01/05/2004,07:46,1113.50,1113.75,1113.50,1113.50,129,84,213.00
01/05/2004,07:48,1113.25,1113.25,1113.25,1113.25,0,128,128.00
01/05/2004,07:49,1113.25,1113.25,1113.00,1113.00,0,33,33.00
01/05/2004,07:50,1113.00,1113.00,1113.00,1113.00,0,8,8.00
01/05/2004,07:51,1113.00,1113.25,1113.00,1113.25,50,3,53.00
01/05/2004,07:52,1113.25,1113.25,1112.75,1113.00,6,122,128.00
01/05/2004,07:53,1112.75,1113.00,1112.75,1113.00,88,34,122.00
01/05/2004,07:54,1113.00,1113.25,1113.00,1113.00,26,14,40.00
01/05/2004,07:55,1113.00,1113.50,1113.00,1113.25,120,7,127.00
01/05/2004,07:56,1113.25,1113.50,1113.25,1113.25,1,4,5.00
01/05/2004,07:57,1113.00,1113.25,1113.00,1113.00,2,7,9.00
01/05/2004,07:58,1113.00,1113.25,1113.00,1113.00,4,44,48.00
01/05/2004,07:59,1112.75,1113.00,1112.75,1113.00,50,2,52.00
01/05/2004,08:00,1113.00,1113.25,1113.00,1113.00,2,29,31.00
01/05/2004,08:01,1113.00,1113.25,1113.00,1113.00,1,4,5.00
01/05/2004,08:02,1113.25,1113.25,1113.25,1113.25,102,0,102.00
01/05/2004,08:03,1113.25,1113.25,1113.00,1113.00,25,3,28.00
01/05/2004,08:04,1113.00,1113.25,1113.00,1113.25,24,4,28.00
01/05/2004,08:05,1113.00,1113.00,1113.00,1113.00,0,1,1.00
01/05/2004,08:07,1113.00,1113.00,1113.00,1113.00,0,131,131.00
01/05/2004,08:08,1113.00,1113.00,1112.75,1112.75,0,12,12.00
01/05/2004,08:09,1112.75,1112.75,1112.75,1112.75,0,4,4.00
01/05/2004,08:10,1113.00,1113.00,1112.75,1112.75,8,2,10.00
01/05/2004,08:11,1112.75,1113.00,1112.75,1113.00,57,4,61.00
01/05/2004,08:12,1113.00,1113.25,1112.75,1113.00,134,17,151.00
01/05/2004,08:13,1113.00,1113.25,1113.00,1113.25,16,28,44.00
01/05/2004,08:14,1113.00,1113.25,1113.00,1113.00,5,97,102.00
01/05/2004,08:15,1113.00,1113.25,1112.75,1113.00,37,33,70.00
01/05/2004,08:16,1113.00,1113.00,1112.50,1112.50,3,283,286.00
01/05/2004,08:17,1112.50,1112.75,1112.50,1112.75,3,360,363.00
01/05/2004,08:18,1112.50,1112.75,1112.50,1112.50,16,22,38.00
01/05/2004,08:19,1112.50,1112.75,1112.50,1112.50,3,32,35.00
01/05/2004,08:20,1112.50,1112.75,1112.50,1112.50,3,22,25.00
01/05/2004,08:21,1112.50,1112.75,1112.50,1112.50,30,79,109.00
01/05/2004,08:22,1112.75,1112.75,1112.50,1112.50,10,35,45.00
01/05/2004,08:23,1112.50,1112.50,1112.25,1112.25,0,128,128.00
01/05/2004,08:24,1112.50,1112.50,1112.25,1112.25,6,21,27.00
01/05/2004,08:25,1112.25,1112.50,1112.25,1112.50,404,15,419.00
01/05/2004,08:26,1112.50,1112.75,1112.50,1112.75,17,11,28.00
01/05/2004,08:27,1112.50,1112.75,1112.50,1112.50,13,34,47.00
01/05/2004,08:28,1112.75,1113.00,1112.50,1112.75,233,154,387.00
01/05/2004,08:29,1112.75,1113.25,1112.75,1113.25,391,31,422.00
01/05/2004,08:30,1113.00,1113.75,1112.75,1113.00,1771,1248,3019.00
01/05/2004,08:31,1113.25,1114.25,1113.00,1114.00,3723,875,4598.00
01/05/2004,08:32,1113.75,1114.50,1113.75,1114.25,1841,281,2122.00
01/05/2004,08:33,1114.25,1114.50,1113.75,1114.00,829,1289,2118.00
01/05/2004,08:34,1114.00,1114.25,1113.50,1114.00,2154,1764,3918.00
01/05/2004,08:35,1114.00,1114.75,1114.00,1114.50,3280,1091,4371.00
01/05/2004,08:36,1114.50,1115.50,1114.50,1115.25,3760,826,4586.00
01/05/2004,08:37,1115.00,1115.50,1114.75,1115.25,2834,1638,4472.00
01/05/2004,08:38,1115.25,1115.75,1115.25,1115.25,1088,1500,2588.00
01/05/2004,08:39,1115.25,1115.75,1115.25,1115.25,935,1803,2738.00
01/05/2004,08:40,1115.25,1115.25,1115.00,1115.00,290,850,1140.00
01/05/2004,08:41,1115.00,1116.00,1114.75,1115.25,3819,2573,6392.00
01/05/2004,08:42,1115.50,1115.50,1114.75,1114.75,594,1381,1975.00
01/05/2004,08:43,1114.75,1115.25,1114.75,1115.25,1837,1646,3483.00
01/05/2004,08:44,1115.00,1115.25,1114.50,1114.75,898,1726,2624.00
01/05/2004,08:45,1114.75,1114.75,1114.50,1114.75,1276,171,1447.00
01/05/2004,08:46,1114.75,1115.00,1114.50,1114.75,1119,821,1940.00
01/05/2004,08:47,1114.75,1115.25,1114.50,1114.75,1279,956,2235.00
01/05/2004,08:48,1115.00,1115.25,1114.75,1114.75,2187,876,3063.00
01/05/2004,08:49,1114.75,1115.75,1114.75,1115.75,3386,1061,4447.00
01/05/2004,08:50,1115.50,1116.50,1115.50,1116.25,4678,1745,6423.00
01/05/2004,08:51,1116.25,1117.00,1116.25,1116.75,4412,1085,5497.00
01/05/2004,08:52,1116.75,1117.50,1116.75,1117.50,3798,2240,6038.00
01/05/2004,08:53,1117.50,1117.50,1117.00,1117.00,1757,2299,4056.00
01/05/2004,08:54,1117.00,1117.50,1116.75,1117.25,2034,1249,3283.00
01/05/2004,08:55,1117.25,1117.25,1116.75,1117.00,647,896,1543.00
01/05/2004,08:56,1116.75,1117.25,1116.75,1117.25,740,626,1366.00
01/05/2004,08:57,1117.00,1117.50,1116.75,1117.00,744,1423,2167.00
01/05/2004,08:58,1117.00,1117.25,1116.50,1117.00,1585,1922,3507.00
01/05/2004,08:59,1117.00,1117.25,1116.75,1116.75,471,565,1036.00
01/05/2004,09:00,1117.00,1117.50,1116.75,1117.25,1143,792,1935.00
01/05/2004,09:01,1117.25,1118.00,1116.75,1116.75,2387,1835,4222.00
01/05/2004,09:02,1117.00,1117.25,1116.50,1117.00,1294,923,2217.00
01/05/2004,09:03,1117.00,1117.25,1116.50,1116.75,551,1343,1894.00
01/05/2004,09:04,1116.75,1116.75,1116.25,1116.25,162,1554,1716.00
01/05/2004,09:05,1116.25,1116.75,1116.00,1116.25,2179,2519,4698.00
01/05/2004,09:06,1116.25,1116.25,1115.50,1115.75,2097,3149,5246.00
01/05/2004,09:07,1115.75,1116.25,1115.75,1116.00,1036,898,1934.00
01/05/2004,09:08,1116.00,1116.25,1116.00,1116.00,737,122,859.00
01/05/2004,09:09,1116.25,1116.25,1115.75,1116.00,944,1303,2247.00
01/05/2004,09:10,1115.75,1116.00,1115.25,1115.50,509,2441,2950.00
01/05/2004,09:11,1115.25,1115.50,1115.00,1115.50,1139,1320,2459.00
01/05/2004,09:12,1115.25,1115.75,1115.25,1115.75,1734,733,2467.00
01/05/2004,09:13,1115.75,1115.75,1115.50,1115.75,1290,78,1368.00
01/05/2004,09:14,1115.50,1116.00,1115.50,1115.50,700,221,921.00
01/05/2004,09:15,1115.50,1115.75,1115.25,1115.50,202,835,1037.00
01/05/2004,09:16,1115.50,1115.75,1115.25,1115.50,882,956,1838.00
01/05/2004,09:17,1115.50,1116.25,1115.50,1116.25,2270,292,2562.00
01/05/2004,09:18,1116.00,1116.50,1115.75,1115.75,1227,1273,2500.00
01/05/2004,09:19,1115.75,1116.25,1115.50,1116.25,2057,620,2677.00
01/05/2004,09:20,1116.25,1116.25,1115.75,1115.75,1329,732,2061.00
01/05/2004,09:21,1115.75,1116.00,1115.50,1115.50,385,533,918.00
01/05/2004,09:22,1115.50,1115.75,1115.00,1115.50,658,1417,2075.00
01/05/2004,09:23,1115.50,1115.50,1115.25,1115.50,549,92,641.00
01/05/2004,09:24,1115.50,1115.75,1115.00,1115.25,1123,587,1710.00
01/05/2004,09:25,1115.25,1115.75,1115.25,1115.75,2084,79,2163.00
01/05/2004,09:26,1115.75,1116.00,1115.75,1115.75,1146,148,1294.00
01/05/2004,09:27,1115.75,1116.00,1115.75,1115.75,85,630,715.00
01/05/2004,09:28,1115.75,1116.00,1115.50,1115.50,494,304,798.00
01/05/2004,09:29,1115.75,1115.75,1115.50,1115.75,125,70,195.00
01/05/2004,09:30,1115.75,1116.25,1115.75,1115.75,1192,1048,2240.00
01/05/2004,09:31,1115.75,1115.75,1115.25,1115.25,146,1785,1931.00
01/05/2004,09:32,1115.25,1115.50,1114.50,1114.75,159,3212,3371.00
01/05/2004,09:33,1114.75,1115.00,1114.50,1114.50,2526,1403,3929.00
01/05/2004,09:34,1114.50,1115.00,1114.25,1114.75,1368,674,2042.00
01/05/2004,09:35,1115.00,1115.00,1114.50,1115.00,527,723,1250.00
01/05/2004,09:36,1115.00,1115.25,1114.50,1114.75,1043,1940,2983.00
01/05/2004,09:37,1114.75,1115.00,1114.50,1114.75,301,1034,1335.00
01/05/2004,09:38,1114.75,1114.75,1114.25,1114.50,2211,1117,3328.00
01/05/2004,09:39,1114.50,1115.00,1114.50,1115.00,1883,687,2570.00
01/05/2004,09:40,1115.00,1115.50,1114.75,1115.25,1744,208,1952.00
01/05/2004,09:41,1115.25,1116.00,1115.25,1115.75,3943,549,4492.00
01/05/2004,09:42,1115.75,1116.00,1115.50,1115.75,1207,926,2133.00
01/05/2004,09:43,1115.75,1116.00,1115.25,1115.50,465,859,1324.00
01/05/2004,09:44,1115.25,1115.75,1115.25,1115.75,374,520,894.00
01/05/2004,09:45,1115.75,1116.25,1115.50,1116.00,1770,438,2208.00
01/05/2004,09:46,1115.75,1116.50,1115.75,1116.00,2752,2827,5579.00
01/05/2004,09:47,1116.00,1116.00,1115.50,1116.00,479,421,900.00
01/05/2004,09:48,1115.75,1116.00,1115.75,1115.75,36,1073,1109.00
01/05/2004,09:49,1116.00,1116.00,1115.50,1115.50,62,791,853.00
01/05/2004,09:50,1115.50,1116.00,1115.50,1116.00,968,53,1021.00
01/05/2004,09:51,1116.00,1116.00,1115.50,1115.50,1123,364,1487.00
01/05/2004,09:52,1115.75,1115.75,1115.25,1115.75,301,1085,1386.00
01/05/2004,09:53,1115.75,1116.25,1115.50,1116.25,2623,165,2788.00
01/05/2004,09:54,1116.25,1116.25,1115.75,1116.00,62,539,601.00
01/05/2004,09:55,1116.00,1116.00,1115.75,1115.75,269,13,282.00
01/05/2004,09:56,1116.00,1116.25,1115.75,1116.00,459,295,754.00
01/05/2004,09:57,1116.00,1116.00,1115.25,1115.25,233,1274,1507.00
01/05/2004,09:58,1115.50,1115.75,1115.25,1115.75,633,793,1426.00
01/05/2004,09:59,1115.50,1115.75,1115.50,1115.75,968,495,1463.00
01/05/2004,10:00,1115.75,1115.75,1115.50,1115.75,39,28,67.00
01/05/2004,10:01,1115.50,1115.75,1115.25,1115.75,449,1169,1618.00
01/05/2004,10:02,1115.75,1115.75,1115.25,1115.50,772,730,1502.00
01/05/2004,10:03,1115.50,1116.00,1115.50,1115.50,465,815,1280.00
01/05/2004,10:04,1115.50,1116.00,1115.50,1115.75,186,40,226.00
01/05/2004,10:05,1115.75,1116.00,1115.50,1115.50,1107,516,1623.00
01/05/2004,10:06,1115.50,1115.75,1115.50,1115.50,9,62,71.00
01/05/2004,10:07,1115.75,1115.75,1115.25,1115.25,1035,985,2020.00
01/05/2004,10:08,1115.50,1115.50,1115.00,1115.50,1334,1237,2571.00
01/05/2004,10:09,1115.50,1115.50,1115.25,1115.25,28,15,43.00
01/05/2004,10:10,1115.50,1115.50,1114.75,1114.75,409,1491,1900.00
01/05/2004,10:11,1114.75,1115.25,1114.75,1114.75,1330,516,1846.00
01/05/2004,10:12,1114.75,1115.00,1114.50,1115.00,726,1081,1807.00
01/05/2004,10:13,1115.00,1115.25,1114.75,1114.75,964,246,1210.00
01/05/2004,10:14,1114.75,1115.00,1114.75,1115.00,829,65,894.00
01/05/2004,10:15,1115.00,1115.00,1114.25,1114.50,227,1475,1702.00
01/05/2004,10:16,1114.25,1114.50,1113.75,1114.00,706,2921,3627.00
01/05/2004,10:17,1113.75,1114.25,1113.75,1114.00,519,780,1299.00
01/05/2004,10:18,1114.00,1114.00,1113.75,1113.75,238,349,587.00
01/05/2004,10:19,1113.75,1114.00,1113.50,1113.75,757,480,1237.00
01/05/2004,10:20,1113.75,1114.00,1113.25,1113.75,657,1472,2129.00
01/05/2004,10:21,1113.75,1114.00,1113.50,1114.00,785,984,1769.00
01/05/2004,10:22,1114.00,1114.00,1113.50,1113.75,513,735,1248.00
01/05/2004,10:23,1113.75,1113.75,1113.25,1113.25,601,519,1120.00
01/05/2004,10:24,1113.50,1113.75,1113.25,1113.50,779,194,973.00
01/05/2004,10:25,1113.50,1113.75,1113.00,1113.25,632,1534,2166.00
01/05/2004,10:26,1113.00,1113.75,1113.00,1113.75,1963,1099,3062.00
01/05/2004,10:27,1113.50,1113.75,1113.25,1113.50,210,677,887.00
01/05/2004,10:28,1113.50,1113.75,1113.25,1113.75,422,8,430.00
01/05/2004,10:29,1113.75,1113.75,1113.25,1113.50,129,667,796.00
01/05/2004,10:30,1113.75,1114.00,1113.50,1114.00,1065,175,1240.00
01/05/2004,10:31,1114.00,1114.00,1113.75,1113.75,137,188,325.00
01/05/2004,10:32,1113.75,1114.00,1113.50,1113.75,94,491,585.00
01/05/2004,10:33,1113.75,1113.75,1113.50,1113.75,45,518,563.00
01/05/2004,10:34,1113.50,1114.00,1113.50,1113.75,429,69,498.00
01/05/2004,10:35,1114.00,1114.75,1113.75,1114.75,3024,862,3886.00
01/05/2004,10:36,1114.75,1114.75,1114.50,1114.75,753,330,1083.00
01/05/2004,10:37,1114.50,1114.75,1114.25,1114.50,144,600,744.00
01/05/2004,10:38,1114.50,1114.75,1114.25,1114.75,534,43,577.00
01/05/2004,10:39,1114.50,1114.75,1114.50,1114.75,790,46,836.00
01/05/2004,10:40,1114.75,1115.25,1114.75,1114.75,1799,657,2456.00
01/05/2004,10:41,1114.75,1114.75,1114.50,1114.50,69,264,333.00
01/05/2004,10:42,1114.50,1114.75,1114.50,1114.50,52,98,150.00
01/05/2004,10:43,1114.50,1115.00,1114.50,1114.50,622,136,758.00
01/05/2004,10:44,1114.75,1114.75,1114.25,1114.50,602,684,1286.00
01/05/2004,10:45,1114.50,1114.75,1114.50,1114.50,213,80,293.00
01/05/2004,10:46,1114.50,1114.75,1114.50,1114.50,11,188,199.00
01/05/2004,10:47,1114.50,1114.75,1114.50,1114.50,5,50,55.00
01/05/2004,10:48,1114.75,1114.75,1114.25,1114.25,67,298,365.00
01/05/2004,10:49,1114.50,1115.00,1114.25,1114.75,998,110,1108.00
01/05/2004,10:50,1114.75,1115.00,1114.25,1114.75,502,1146,1648.00
01/05/2004,10:51,1114.75,1114.75,1114.50,1114.75,60,27,87.00
01/05/2004,10:52,1114.75,1114.75,1114.25,1114.75,101,314,415.00
01/05/2004,10:53,1114.50,1114.75,1114.50,1114.75,111,297,408.00
01/05/2004,10:54,1114.75,1114.75,1114.50,1114.75,2,1,3.00
01/05/2004,10:55,1114.75,1114.75,1114.50,1114.50,2,48,50.00
01/05/2004,10:56,1114.50,1115.00,1114.50,1114.75,1179,192,1371.00
01/05/2004,10:57,1114.75,1114.75,1114.25,1114.50,32,486,518.00
01/05/2004,10:58,1114.25,1114.50,1114.00,1114.25,631,1043,1674.00
01/05/2004,10:59,1114.25,1114.50,1114.00,1114.50,908,14,922.00
01/05/2004,11:00,1114.50,1114.75,1114.50,1114.75,817,226,1043.00
01/05/2004,11:01,1114.75,1114.75,1114.25,1114.50,209,444,653.00
01/05/2004,11:02,1114.50,1114.50,1114.25,1114.25,278,23,301.00
01/05/2004,11:03,1114.25,1114.50,1114.25,1114.25,421,442,863.00
01/05/2004,11:04,1114.00,1114.50,1113.75,1114.25,548,459,1007.00
01/05/2004,11:05,1114.25,1114.75,1114.25,1114.50,272,147,419.00
01/05/2004,11:06,1114.75,1115.00,1114.50,1114.75,703,690,1393.00
01/05/2004,11:07,1114.75,1115.00,1114.50,1115.00,430,19,449.00
01/05/2004,11:08,1114.75,1114.75,1114.50,1114.50,12,181,193.00
01/05/2004,11:09,1114.50,1114.50,1114.25,1114.25,33,1021,1054.00
01/05/2004,11:10,1114.50,1114.50,1114.25,1114.25,20,12,32.00
01/05/2004,11:11,1114.50,1114.50,1114.25,1114.50,437,1,438.00
01/05/2004,11:12,1114.50,1114.75,1114.50,1114.75,128,165,293.00
01/05/2004,11:13,1114.75,1114.75,1114.25,1114.50,30,289,319.00
01/05/2004,11:14,1114.50,1114.50,1114.50,1114.50,319,0,319.00
01/05/2004,11:15,1114.50,1115.00,1114.50,1114.75,560,3,563.00
01/05/2004,11:16,1114.75,1115.00,1114.50,1114.75,920,790,1710.00
01/05/2004,11:17,1114.75,1115.00,1114.50,1114.50,76,685,761.00
01/05/2004,11:18,1114.75,1115.00,1114.50,1114.50,1086,630,1716.00
01/05/2004,11:19,1114.75,1114.75,1114.50,1114.50,111,270,381.00
01/05/2004,11:20,1114.50,1114.75,1114.50,1114.75,25,487,512.00
01/05/2004,11:21,1114.75,1115.00,1114.75,1114.75,339,1161,1500.00
01/05/2004,11:22,1114.75,1115.00,1114.75,1114.75,18,432,450.00
01/05/2004,11:23,1114.75,1114.75,1114.50,1114.50,22,729,751.00
01/05/2004,11:24,1114.50,1114.75,1114.50,1114.75,7,113,120.00
01/05/2004,11:25,1114.75,1115.00,1114.50,1114.75,377,110,487.00
01/05/2004,11:26,1114.75,1114.75,1114.50,1114.75,27,179,206.00
01/05/2004,11:27,1115.00,1115.00,1114.50,1115.00,309,122,431.00
01/05/2004,11:28,1115.00,1115.25,1114.75,1115.25,1015,133,1148.00
01/05/2004,11:29,1115.25,1115.25,1115.00,1115.00,158,1168,1326.00
01/05/2004,11:30,1115.00,1115.25,1113.75,1113.75,672,3457,4129.00
01/05/2004,11:31,1113.75,1114.00,1111.75,1112.25,2236,5352,7588.00
01/05/2004,11:32,1112.50,1113.75,1112.25,1113.75,2044,932,2976.00
01/05/2004,11:33,1113.75,1114.25,1113.50,1114.25,1356,659,2015.00
01/05/2004,11:34,1114.00,1114.25,1113.75,1114.00,181,374,555.00
01/05/2004,11:35,1114.00,1114.25,1114.00,1114.25,293,161,454.00
01/05/2004,11:36,1114.25,1114.25,1113.25,1113.75,310,885,1195.00
01/05/2004,11:37,1113.50,1114.00,1113.50,1114.00,673,227,900.00
01/05/2004,11:38,1114.00,1114.25,1113.75,1114.00,180,75,255.00
01/05/2004,11:39,1114.25,1114.25,1113.75,1113.75,4,182,186.00
01/05/2004,11:40,1113.75,1113.75,1113.25,1113.50,43,515,558.00
01/05/2004,11:41,1113.50,1113.75,1113.25,1113.50,356,311,667.00
01/05/2004,11:42,1113.50,1113.50,1113.25,1113.50,397,14,411.00
01/05/2004,11:43,1113.50,1113.75,1113.25,1113.25,142,580,722.00
01/05/2004,11:44,1113.25,1113.50,1112.75,1113.00,163,855,1018.00
01/05/2004,11:45,1113.00,1114.00,1113.00,1114.00,1397,44,1441.00
01/05/2004,11:46,1114.00,1114.00,1113.50,1113.75,306,291,597.00
01/05/2004,11:47,1113.75,1113.75,1113.25,1113.50,200,786,986.00
01/05/2004,11:48,1113.25,1113.50,1112.50,1112.75,856,1608,2464.00
01/05/2004,11:49,1112.75,1113.00,1112.75,1112.75,46,288,334.00
01/05/2004,11:50,1112.75,1113.00,1112.75,1112.75,117,85,202.00
01/05/2004,11:51,1113.00,1113.00,1112.75,1113.00,419,43,462.00
01/05/2004,11:52,1112.75,1113.00,1112.50,1112.75,62,480,542.00
01/05/2004,11:53,1112.75,1112.75,1112.50,1112.50,13,632,645.00
01/05/2004,11:54,1112.50,1112.75,1112.25,1112.75,503,412,915.00
01/05/2004,11:55,1112.75,1113.00,1112.75,1113.00,429,16,445.00
01/05/2004,11:56,1113.00,1113.25,1113.00,1113.00,230,296,526.00
01/05/2004,11:57,1112.75,1113.50,1112.50,1113.50,1301,475,1776.00
01/05/2004,11:58,1113.50,1113.75,1113.25,1113.50,376,632,1008.00
01/05/2004,11:59,1113.50,1113.75,1113.25,1113.75,264,756,1020.00
01/05/2004,12:00,1113.50,1114.25,1113.25,1114.25,2218,372,2590.00
01/05/2004,12:01,1114.50,1114.50,1114.00,1114.25,489,822,1311.00
01/05/2004,12:02,1114.50,1114.50,1114.25,1114.50,83,125,208.00
01/05/2004,12:03,1114.25,1114.75,1114.25,1114.50,1713,293,2006.00
01/05/2004,12:04,1114.50,1114.75,1114.25,1114.75,492,148,640.00
01/05/2004,12:05,1114.75,1115.00,1114.75,1115.00,1252,229,1481.00
01/05/2004,12:06,1114.75,1115.25,1114.75,1115.00,606,378,984.00
01/05/2004,12:07,1115.00,1115.25,1114.75,1115.25,371,218,589.00
01/05/2004,12:08,1115.25,1115.75,1115.00,1115.50,1962,307,2269.00
01/05/2004,12:09,1115.50,1115.50,1115.25,1115.50,204,47,251.00
01/05/2004,12:10,1115.50,1115.50,1115.25,1115.25,61,86,147.00
01/05/2004,12:11,1115.50,1115.75,1115.25,1115.75,697,606,1303.00
01/05/2004,12:12,1115.50,1115.75,1115.50,1115.75,109,63,172.00
01/05/2004,12:13,1115.75,1115.75,1115.50,1115.50,498,79,577.00
01/05/2004,12:14,1115.50,1116.25,1115.50,1116.00,1674,352,2026.00
01/05/2004,12:15,1116.00,1116.00,1115.75,1115.75,171,853,1024.00
01/05/2004,12:16,1115.75,1116.00,1115.50,1115.75,426,454,880.00
01/05/2004,12:17,1115.75,1115.75,1115.50,1115.50,89,110,199.00
01/05/2004,12:18,1115.50,1116.00,1115.50,1115.75,684,153,837.00
01/05/2004,12:19,1115.50,1115.50,1115.25,1115.50,405,364,769.00
01/05/2004,12:20,1115.50,1116.25,1115.25,1116.25,1736,63,1799.00
01/05/2004,12:21,1116.25,1116.50,1116.00,1116.00,660,355,1015.00
01/05/2004,12:22,1116.00,1116.50,1116.00,1116.00,406,364,770.00
01/05/2004,12:23,1116.00,1116.25,1115.75,1115.75,32,534,566.00
01/05/2004,12:24,1115.75,1116.25,1115.75,1116.00,463,62,525.00
01/05/2004,12:25,1116.00,1116.25,1115.75,1115.75,12,367,379.00
01/05/2004,12:26,1115.75,1116.00,1115.75,1115.75,10,56,66.00
01/05/2004,12:27,1115.75,1116.00,1115.25,1115.50,715,753,1468.00
01/05/2004,12:28,1115.25,1115.50,1115.00,1115.25,343,423,766.00
01/05/2004,12:29,1115.25,1115.50,1115.25,1115.25,108,197,305.00
01/05/2004,12:30,1115.25,1115.50,1115.25,1115.50,132,107,239.00
01/05/2004,12:31,1115.25,1115.75,1115.25,1115.50,192,217,409.00
01/05/2004,12:32,1115.50,1115.75,1115.25,1115.50,99,256,355.00
01/05/2004,12:33,1115.75,1115.75,1115.25,1115.50,106,60,166.00
01/05/2004,12:34,1115.75,1116.00,1115.50,1116.00,1239,178,1417.00
01/05/2004,12:35,1116.00,1116.00,1115.75,1116.00,94,18,112.00
01/05/2004,12:36,1115.75,1116.00,1115.50,1115.75,334,663,997.00
01/05/2004,12:37,1115.75,1115.75,1115.50,1115.50,52,43,95.00
01/05/2004,12:38,1115.50,1115.75,1115.50,1115.50,308,26,334.00
01/05/2004,12:39,1115.50,1115.75,1115.50,1115.75,348,32,380.00
01/05/2004,12:40,1115.50,1116.00,1115.50,1115.75,312,65,377.00
01/05/2004,12:41,1115.75,1115.75,1115.50,1115.50,44,12,56.00
01/05/2004,12:42,1115.50,1115.75,1115.50,1115.50,267,28,295.00
01/05/2004,12:43,1115.50,1116.00,1115.50,1116.00,495,61,556.00
01/05/2004,12:44,1116.00,1116.00,1115.50,1115.75,38,412,450.00
01/05/2004,12:45,1115.50,1115.75,1115.50,1115.50,1,96,97.00
01/05/2004,12:46,1115.50,1115.75,1115.50,1115.50,192,35,227.00
01/05/2004,12:47,1115.50,1115.50,1115.25,1115.25,18,758,776.00
01/05/2004,12:48,1115.00,1115.75,1115.00,1115.75,1054,66,1120.00
01/05/2004,12:49,1115.75,1115.75,1115.50,1115.75,54,24,78.00
01/05/2004,12:50,1115.50,1115.75,1115.25,1115.25,42,684,726.00
01/05/2004,12:51,1115.25,1115.50,1115.00,1115.25,261,650,911.00
01/05/2004,12:52,1115.25,1115.50,1115.00,1115.25,103,126,229.00
01/05/2004,12:53,1115.25,1115.50,1115.00,1115.50,49,127,176.00
01/05/2004,12:54,1115.50,1115.50,1115.25,1115.50,24,46,70.00
01/05/2004,12:55,1115.50,1116.00,1115.25,1116.00,1717,53,1770.00
01/05/2004,12:56,1116.00,1116.25,1115.75,1116.00,691,149,840.00
01/05/2004,12:57,1116.00,1116.25,1115.75,1116.00,362,216,578.00
01/05/2004,12:58,1116.00,1116.75,1116.00,1116.75,1825,354,2179.00
01/05/2004,12:59,1116.50,1116.75,1116.00,1116.00,588,1186,1774.00
01/05/2004,13:00,1116.00,1116.50,1116.00,1116.00,336,626,962.00
01/05/2004,13:01,1116.00,1116.50,1116.00,1116.50,1777,84,1861.00
01/05/2004,13:02,1116.25,1116.50,1115.50,1115.75,404,1252,1656.00
01/05/2004,13:03,1116.00,1116.00,1115.75,1116.00,530,52,582.00
01/05/2004,13:04,1116.00,1117.00,1115.75,1117.00,3106,407,3513.00
01/05/2004,13:05,1117.00,1117.00,1116.25,1116.25,517,1312,1829.00
01/05/2004,13:06,1116.50,1116.75,1116.25,1116.50,693,370,1063.00
01/05/2004,13:07,1116.50,1116.75,1116.00,1116.00,1084,1516,2600.00
01/05/2004,13:08,1116.00,1116.50,1116.00,1116.25,906,192,1098.00
01/05/2004,13:09,1116.50,1116.75,1116.25,1116.50,552,34,586.00
01/05/2004,13:10,1116.50,1116.50,1116.00,1116.00,20,378,398.00
01/05/2004,13:11,1116.25,1116.25,1116.00,1116.25,520,24,544.00
01/05/2004,13:12,1116.25,1116.75,1116.25,1116.50,580,568,1148.00
01/05/2004,13:13,1116.50,1116.75,1116.25,1116.75,344,35,379.00
01/05/2004,13:14,1116.50,1117.00,1116.50,1117.00,1364,194,1558.00
01/05/2004,13:15,1117.00,1117.25,1116.50,1116.75,1451,869,2320.00
01/05/2004,13:16,1116.75,1117.00,1116.25,1116.25,316,1801,2117.00
01/05/2004,13:17,1116.25,1116.75,1116.25,1116.75,403,20,423.00
01/05/2004,13:18,1116.75,1116.75,1116.25,1116.50,188,435,623.00
01/05/2004,13:19,1116.25,1116.50,1116.25,1116.25,43,657,700.00
01/05/2004,13:20,1116.25,1116.50,1116.00,1116.25,261,571,832.00
01/05/2004,13:21,1116.25,1116.75,1116.00,1116.50,475,239,714.00
01/05/2004,13:22,1116.75,1116.75,1116.25,1116.75,508,394,902.00
01/05/2004,13:23,1116.75,1117.00,1116.25,1117.00,817,441,1258.00
01/05/2004,13:24,1116.75,1116.75,1116.50,1116.75,410,129,539.00
01/05/2004,13:25,1116.75,1117.00,1116.50,1117.00,1120,39,1159.00
01/05/2004,13:26,1117.00,1117.50,1117.00,1117.50,2002,223,2225.00
01/05/2004,13:27,1117.25,1117.50,1117.25,1117.50,501,36,537.00
01/05/2004,13:28,1117.50,1117.50,1116.75,1116.75,811,774,1585.00
01/05/2004,13:29,1116.75,1117.25,1116.75,1116.75,364,235,599.00
01/05/2004,13:30,1116.75,1117.00,1116.75,1117.00,146,207,353.00
01/05/2004,13:31,1117.00,1117.00,1116.50,1116.75,335,939,1274.00
01/05/2004,13:32,1116.75,1117.00,1116.50,1116.75,98,247,345.00
01/05/2004,13:33,1116.75,1116.75,1116.50,1116.75,296,139,435.00
01/05/2004,13:34,1116.50,1116.75,1116.00,1116.25,377,1425,1802.00
01/05/2004,13:35,1116.25,1116.50,1116.25,1116.25,80,647,727.00
01/05/2004,13:36,1116.25,1116.50,1116.25,1116.25,7,160,167.00
01/05/2004,13:37,1116.50,1116.75,1116.25,1116.75,1244,56,1300.00
01/05/2004,13:38,1116.75,1116.75,1116.25,1116.50,50,373,423.00
01/05/2004,13:39,1116.50,1116.50,1116.00,1116.50,476,578,1054.00
01/05/2004,13:40,1116.25,1116.50,1116.25,1116.25,5,334,339.00
01/05/2004,13:41,1116.25,1116.50,1116.00,1116.00,29,294,323.00
01/05/2004,13:42,1116.25,1116.25,1116.00,1116.00,337,146,483.00
01/05/2004,13:43,1116.25,1116.25,1116.00,1116.25,54,9,63.00
01/05/2004,13:44,1116.25,1116.50,1116.00,1116.50,201,38,239.00
01/05/2004,13:45,1116.50,1116.75,1116.50,1116.75,796,14,810.00
01/05/2004,13:46,1116.75,1116.75,1116.25,1116.50,17,764,781.00
01/05/2004,13:47,1116.25,1116.75,1116.25,1116.75,221,23,244.00
01/05/2004,13:48,1116.50,1116.75,1116.50,1116.75,10,163,173.00
01/05/2004,13:49,1116.50,1117.00,1116.50,1117.00,1355,46,1401.00
01/05/2004,13:50,1116.75,1117.00,1116.25,1116.25,77,987,1064.00
01/05/2004,13:51,1116.25,1116.50,1116.25,1116.50,36,35,71.00
01/05/2004,13:52,1116.25,1116.75,1116.25,1116.75,530,55,585.00
01/05/2004,13:53,1116.75,1116.75,1116.50,1116.75,861,903,1764.00
01/05/2004,13:54,1116.75,1116.75,1116.50,1116.50,177,255,432.00
01/05/2004,13:55,1116.50,1116.50,1115.50,1115.50,680,2435,3115.00
01/05/2004,13:56,1115.75,1116.00,1115.50,1116.00,733,562,1295.00
01/05/2004,13:57,1116.00,1116.00,1115.50,1115.75,448,781,1229.00
01/05/2004,13:58,1116.00,1116.00,1115.75,1115.75,186,439,625.00
01/05/2004,13:59,1115.75,1116.25,1115.75,1116.00,1004,2349,3353.00
01/05/2004,14:00,1116.00,1116.25,1115.75,1116.00,348,222,570.00
01/05/2004,14:01,1116.00,1116.50,1116.00,1116.25,1183,316,1499.00
01/05/2004,14:02,1116.25,1116.50,1116.25,1116.50,516,6,522.00
01/05/2004,14:03,1116.50,1117.00,1116.50,1117.00,1801,535,2336.00
01/05/2004,14:04,1117.00,1117.25,1116.75,1117.25,806,670,1476.00
01/05/2004,14:05,1117.25,1117.75,1117.00,1117.50,2793,872,3665.00
01/05/2004,14:06,1117.50,1118.00,1117.50,1117.75,1211,1298,2509.00
01/05/2004,14:07,1117.75,1118.00,1117.50,1117.75,951,694,1645.00
01/05/2004,14:08,1117.75,1118.00,1117.50,1117.75,485,203,688.00
01/05/2004,14:09,1117.75,1118.00,1117.50,1117.50,177,410,587.00
01/05/2004,14:10,1117.75,1118.75,1117.50,1118.00,4623,1748,6371.00
01/05/2004,14:11,1118.25,1118.25,1117.75,1118.25,916,831,1747.00
01/05/2004,14:12,1118.00,1118.75,1118.00,1118.50,2079,1003,3082.00
01/05/2004,14:13,1118.50,1119.25,1118.50,1119.00,4641,2171,6812.00
01/05/2004,14:14,1119.00,1119.25,1118.75,1119.00,1658,518,2176.00
01/05/2004,14:15,1119.00,1119.25,1118.75,1118.75,553,665,1218.00
01/05/2004,14:16,1118.75,1119.00,1118.75,1118.75,120,518,638.00
01/05/2004,14:17,1118.75,1119.00,1118.75,1118.75,63,584,647.00
01/05/2004,14:18,1118.75,1119.00,1118.75,1118.75,118,103,221.00
01/05/2004,14:19,1119.00,1119.00,1118.50,1118.50,212,1214,1426.00
01/05/2004,14:20,1118.50,1118.75,1118.50,1118.75,9,401,410.00
01/05/2004,14:21,1118.50,1119.00,1118.50,1118.75,604,227,831.00
01/05/2004,14:22,1118.75,1119.00,1118.50,1118.50,6,102,108.00
01/05/2004,14:23,1118.50,1118.75,1118.50,1118.50,38,1041,1079.00
01/05/2004,14:24,1118.50,1118.75,1118.50,1118.50,24,27,51.00
01/05/2004,14:25,1118.50,1119.00,1118.50,1118.75,463,145,608.00
01/05/2004,14:26,1118.75,1119.25,1118.75,1119.00,1524,179,1703.00
01/05/2004,14:27,1119.25,1119.50,1119.00,1119.25,1386,1118,2504.00
01/05/2004,14:28,1119.00,1119.50,1119.00,1119.50,472,319,791.00
01/05/2004,14:29,1119.25,1119.50,1119.00,1119.50,1729,721,2450.00
01/05/2004,14:30,1119.50,1120.00,1119.25,1119.50,3887,2324,6211.00
01/05/2004,14:31,1119.50,1119.75,1119.25,1119.50,411,606,1017.00
01/05/2004,14:32,1119.75,1119.75,1119.50,1119.50,69,467,536.00
01/05/2004,14:33,1119.50,1119.75,1119.25,1119.50,373,721,1094.00
01/05/2004,14:34,1119.50,1119.50,1119.25,1119.50,1456,153,1609.00
01/05/2004,14:35,1119.50,1120.00,1119.25,1119.25,1196,946,2142.00
01/05/2004,14:36,1119.25,1119.50,1119.00,1119.25,271,2176,2447.00
01/05/2004,14:37,1119.25,1119.75,1119.25,1119.75,816,242,1058.00
01/05/2004,14:38,1119.75,1120.00,1119.50,1119.75,1132,277,1409.00
01/05/2004,14:39,1119.75,1120.25,1119.75,1120.00,1946,1093,3039.00
01/05/2004,14:40,1120.00,1120.00,1119.75,1120.00,1167,64,1231.00
01/05/2004,14:41,1120.00,1120.25,1119.75,1119.75,1148,1273,2421.00
01/05/2004,14:42,1119.75,1119.75,1119.50,1119.50,151,619,770.00
01/05/2004,14:43,1119.50,1119.75,1119.50,1119.50,43,665,708.00
01/05/2004,14:44,1119.50,1120.00,1119.50,1119.75,577,152,729.00
01/05/2004,14:45,1119.75,1120.25,1119.75,1120.00,2077,676,2753.00
01/05/2004,14:46,1120.00,1120.25,1119.75,1120.00,530,550,1080.00
01/05/2004,14:47,1119.75,1120.50,1119.75,1120.50,2302,186,2488.00
01/05/2004,14:48,1120.25,1120.50,1120.00,1120.25,864,987,1851.00
01/05/2004,14:49,1120.25,1120.75,1120.25,1120.50,2131,1108,3239.00
01/05/2004,14:50,1120.25,1120.50,1120.25,1120.25,281,1175,1456.00
01/05/2004,14:51,1120.25,1120.50,1120.00,1120.00,1231,1421,2652.00
01/05/2004,14:52,1120.00,1120.25,1120.00,1120.00,488,553,1041.00
01/05/2004,14:53,1120.00,1120.25,1120.00,1120.25,2070,895,2965.00
01/05/2004,14:54,1120.25,1120.50,1120.00,1120.25,719,1314,2033.00
01/05/2004,14:55,1120.50,1120.75,1120.25,1120.50,2336,256,2592.00
01/05/2004,14:56,1120.50,1120.75,1120.25,1120.25,427,1246,1673.00
01/05/2004,14:57,1120.25,1120.50,1120.00,1120.00,491,1863,2354.00
01/05/2004,14:58,1120.00,1120.25,1119.75,1120.25,462,1031,1493.00
01/05/2004,14:59,1120.25,1120.25,1120.00,1120.00,472,528,1000.00
01/05/2004,15:00,1120.25,1120.50,1120.00,1120.25,1711,1307,3018.00
01/05/2004,15:01,1120.00,1120.50,1120.00,1120.25,1565,1082,2647.00
01/05/2004,15:02,1120.25,1120.50,1120.25,1120.50,732,731,1463.00
01/05/2004,15:03,1120.50,1121.25,1120.25,1121.00,2884,1412,4296.00
01/05/2004,15:04,1121.25,1121.25,1120.75,1121.25,1348,921,2269.00
01/05/2004,15:05,1121.25,1121.50,1120.75,1121.00,685,1571,2256.00
01/05/2004,15:06,1121.00,1121.25,1120.75,1121.00,186,267,453.00
01/05/2004,15:07,1121.00,1121.25,1121.00,1121.00,180,393,573.00
01/05/2004,15:08,1121.25,1121.50,1121.00,1121.00,605,223,828.00
01/05/2004,15:09,1121.00,1121.25,1121.00,1121.00,252,612,864.00
01/05/2004,15:10,1121.25,1121.25,1121.00,1121.25,864,126,990.00
01/05/2004,15:11,1121.25,1121.50,1120.75,1120.75,330,1274,1604.00
01/05/2004,15:12,1120.75,1121.00,1120.50,1120.75,216,853,1069.00
01/05/2004,15:13,1120.50,1120.75,1120.25,1120.50,293,2180,2473.00
01/05/2004,15:14,1120.25,1121.00,1120.25,1120.75,1352,613,1965.00
01/05/2004,15:15,1121.00,1121.00,1119.75,1119.75,1211,2595,3806.00
01/05/2004,15:16,1120.00,1120.00,1120.00,1120.00,2,0,2.00
01/05/2004,15:31,1119.75,1120.00,1119.75,1120.00,12,179,191.00
01/05/2004,15:32,1119.75,1119.75,1119.50,1119.75,60,71,131.00
01/05/2004,15:33,1119.75,1119.75,1119.50,1119.75,45,7,52.00
01/05/2004,15:34,1119.75,1119.75,1119.75,1119.75,119,0,119.00
01/05/2004,15:35,1119.75,1119.75,1119.75,1119.75,5,0,5.00
01/05/2004,15:36,1119.75,1119.75,1119.75,1119.75,5,0,5.00
01/05/2004,15:37,1119.75,1120.00,1119.75,1120.00,95,0,95.00
01/05/2004,15:38,1120.00,1120.00,1119.75,1119.75,170,10,180.00
01/05/2004,15:39,1120.00,1120.00,1120.00,1120.00,2,0,2.00
01/05/2004,15:40,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/05/2004,15:41,1119.75,1119.75,1119.50,1119.50,0,53,53.00
01/05/2004,15:42,1119.50,1119.75,1119.50,1119.75,25,6,31.00
01/05/2004,15:43,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/05/2004,15:44,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/05/2004,15:45,1119.75,1119.75,1119.75,1119.75,68,0,68.00
01/05/2004,15:46,1119.75,1119.75,1119.50,1119.50,36,3,39.00
01/05/2004,15:48,1119.50,1119.50,1119.50,1119.50,0,29,29.00
01/05/2004,15:49,1119.75,1119.75,1119.50,1119.50,26,1,27.00
01/05/2004,15:51,1119.50,1119.75,1119.50,1119.75,26,10,36.00
01/05/2004,15:52,1119.75,1119.75,1119.75,1119.75,8,0,8.00
01/05/2004,15:53,1119.75,1119.75,1119.75,1119.75,2,0,2.00
01/05/2004,15:54,1119.50,1119.50,1119.50,1119.50,0,5,5.00
01/05/2004,15:55,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/05/2004,15:56,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/05/2004,15:57,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/05/2004,15:58,1119.75,1119.75,1119.50,1119.50,1,1,2.00
01/05/2004,15:59,1119.75,1119.75,1119.50,1119.75,17,1,18.00
01/05/2004,16:00,1119.50,1119.75,1119.50,1119.50,1,5,6.00
01/05/2004,17:01,1119.75,1120.00,1119.75,1119.75,5,1,6.00
01/05/2004,17:02,1120.00,1120.00,1120.00,1120.00,9,0,9.00
01/05/2004,17:03,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/05/2004,17:04,1119.75,1120.00,1119.75,1120.00,8,1,9.00
01/05/2004,17:05,1119.75,1119.75,1119.75,1119.75,0,10,10.00
01/05/2004,17:11,1119.75,1120.00,1119.75,1120.00,1,1,2.00
01/05/2004,17:12,1119.75,1119.75,1119.75,1119.75,0,36,36.00
01/05/2004,17:13,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/05/2004,17:14,1119.75,1119.75,1119.75,1119.75,13,0,13.00
01/05/2004,17:15,1120.00,1120.00,1120.00,1120.00,5,0,5.00
01/05/2004,17:16,1120.00,1120.00,1120.00,1120.00,4,0,4.00
01/05/2004,17:17,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/05/2004,17:18,1120.00,1120.00,1120.00,1120.00,43,0,43.00
01/05/2004,17:19,1120.00,1120.00,1120.00,1120.00,6,0,6.00
01/05/2004,17:20,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/05/2004,17:22,1120.00,1120.00,1120.00,1120.00,3,0,3.00
01/05/2004,17:25,1120.00,1120.00,1120.00,1120.00,3,0,3.00
01/05/2004,17:27,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/05/2004,17:32,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/05/2004,17:35,1120.25,1120.25,1120.00,1120.00,2,5,7.00
01/05/2004,17:36,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/05/2004,17:40,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/05/2004,17:43,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/05/2004,17:47,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/05/2004,17:48,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/05/2004,17:50,1120.00,1120.00,1120.00,1120.00,0,3,3.00
01/05/2004,17:51,1119.75,1119.75,1119.75,1119.75,0,200,200.00
01/05/2004,17:53,1119.75,1119.75,1119.75,1119.75,0,2,2.00
01/05/2004,17:55,1119.75,1120.00,1119.75,1120.00,5,23,28.00
01/05/2004,17:56,1120.00,1120.00,1120.00,1120.00,15,0,15.00
01/05/2004,17:57,1120.00,1120.00,1120.00,1120.00,2,0,2.00
01/05/2004,17:59,1120.00,1120.50,1120.00,1120.25,124,7,131.00
01/05/2004,18:01,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,18:02,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,18:03,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,18:05,1120.50,1120.50,1120.50,1120.50,15,0,15.00
01/05/2004,18:08,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/05/2004,18:10,1120.50,1120.50,1120.50,1120.50,3,0,3.00
01/05/2004,18:13,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,18:14,1120.25,1120.25,1120.25,1120.25,0,6,6.00
01/05/2004,18:15,1120.25,1120.25,1120.25,1120.25,0,4,4.00
01/05/2004,18:17,1120.25,1120.25,1120.25,1120.25,0,4,4.00
01/05/2004,18:18,1120.25,1120.50,1120.25,1120.50,1,1,2.00
01/05/2004,18:21,1120.50,1120.50,1120.50,1120.50,65,0,65.00
01/05/2004,18:23,1120.50,1120.50,1120.50,1120.50,10,0,10.00
01/05/2004,18:24,1120.50,1120.50,1120.50,1120.50,6,0,6.00
01/05/2004,18:27,1120.50,1120.50,1120.25,1120.25,1,2,3.00
01/05/2004,18:29,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,18:30,1120.50,1120.50,1120.50,1120.50,3,0,3.00
01/05/2004,18:32,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,18:33,1120.25,1120.25,1120.25,1120.25,0,3,3.00
01/05/2004,18:34,1120.50,1120.50,1120.50,1120.50,19,0,19.00
01/05/2004,18:35,1120.50,1120.50,1120.50,1120.50,6,0,6.00
01/05/2004,18:36,1120.50,1120.50,1120.50,1120.50,4,0,4.00
01/05/2004,18:40,1120.25,1120.25,1120.25,1120.25,0,20,20.00
01/05/2004,18:41,1120.25,1120.25,1120.25,1120.25,0,6,6.00
01/05/2004,18:43,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,18:44,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,18:46,1120.25,1120.50,1120.25,1120.50,5,3,8.00
01/05/2004,18:47,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/05/2004,18:50,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,18:54,1120.50,1120.75,1120.50,1120.75,4,0,4.00
01/05/2004,18:56,1120.75,1120.75,1120.50,1120.50,1,1,2.00
01/05/2004,18:58,1120.75,1120.75,1120.75,1120.75,2,0,2.00
01/05/2004,19:00,1120.50,1120.50,1120.50,1120.50,0,1,1.00
01/05/2004,19:01,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/05/2004,19:02,1120.50,1120.50,1120.50,1120.50,8,0,8.00
01/05/2004,19:03,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/05/2004,19:04,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/05/2004,19:05,1120.50,1120.50,1120.50,1120.50,3,0,3.00
01/05/2004,19:07,1120.50,1120.50,1120.50,1120.50,4,0,4.00
01/05/2004,19:10,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,19:11,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,19:12,1120.25,1120.50,1120.25,1120.50,3,1,4.00
01/05/2004,19:13,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,19:15,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,19:16,1120.50,1120.50,1120.50,1120.50,10,0,10.00
01/05/2004,19:17,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,19:19,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,19:20,1120.50,1120.50,1120.25,1120.25,1,1,2.00
01/05/2004,19:23,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,19:24,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/05/2004,19:26,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,19:27,1120.25,1120.25,1120.25,1120.25,0,6,6.00
01/05/2004,19:30,1120.50,1120.50,1120.50,1120.50,11,0,11.00
01/05/2004,19:31,1120.50,1120.50,1120.50,1120.50,7,0,7.00
01/05/2004,19:32,1120.50,1120.50,1120.50,1120.50,10,0,10.00
01/05/2004,19:33,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/05/2004,19:35,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/05/2004,19:39,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/05/2004,19:41,1120.25,1120.50,1120.25,1120.50,1,10,11.00
01/05/2004,19:44,1120.25,1120.25,1120.25,1120.25,0,3,3.00
01/05/2004,19:45,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,19:47,1120.25,1120.25,1120.25,1120.25,0,6,6.00
01/05/2004,19:56,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,19:57,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,19:58,1120.25,1120.25,1120.25,1120.25,0,41,41.00
01/05/2004,19:59,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,20:00,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,20:03,1120.25,1120.25,1120.25,1120.25,0,24,24.00
01/05/2004,20:05,1120.50,1120.50,1120.50,1120.50,35,0,35.00
01/05/2004,20:08,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/05/2004,20:09,1120.75,1120.75,1120.50,1120.50,1,1,2.00
01/05/2004,20:11,1120.75,1120.75,1120.75,1120.75,56,0,56.00
01/05/2004,20:12,1121.00,1121.00,1121.00,1121.00,6,0,6.00
01/05/2004,20:13,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/05/2004,20:15,1120.75,1120.75,1120.75,1120.75,0,4,4.00
01/05/2004,20:17,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/05/2004,20:18,1121.00,1121.00,1121.00,1121.00,23,0,23.00
01/05/2004,20:19,1121.00,1121.00,1121.00,1121.00,13,0,13.00
01/05/2004,20:22,1121.00,1121.00,1121.00,1121.00,3,0,3.00
01/05/2004,20:27,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/05/2004,20:30,1121.00,1121.25,1121.00,1121.25,17,0,17.00
01/05/2004,20:31,1121.00,1121.00,1121.00,1121.00,0,2,2.00
01/05/2004,20:32,1121.00,1121.00,1121.00,1121.00,0,3,3.00
01/05/2004,20:34,1121.00,1121.00,1121.00,1121.00,0,2,2.00
01/05/2004,20:35,1120.75,1121.00,1120.75,1121.00,1,1,2.00
01/05/2004,20:37,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/05/2004,20:38,1121.00,1121.25,1121.00,1121.00,2,5,7.00
01/05/2004,20:39,1121.00,1121.00,1120.75,1121.00,1,2,3.00
01/05/2004,20:40,1121.00,1121.00,1120.75,1120.75,3,7,10.00
01/05/2004,20:41,1121.00,1121.00,1121.00,1121.00,7,0,7.00
01/05/2004,20:42,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/05/2004,20:46,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/05/2004,20:49,1120.75,1121.00,1120.75,1121.00,13,1,14.00
01/05/2004,20:50,1121.25,1121.25,1121.25,1121.25,2,0,2.00
01/05/2004,20:51,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/05/2004,20:53,1120.75,1121.00,1120.75,1121.00,2,1,3.00
01/05/2004,20:54,1121.00,1121.00,1121.00,1121.00,2,0,2.00
01/05/2004,20:55,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/05/2004,20:56,1120.75,1120.75,1120.75,1120.75,0,2,2.00
01/05/2004,20:57,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/05/2004,20:59,1120.75,1120.75,1120.75,1120.75,0,15,15.00
01/05/2004,21:00,1120.75,1120.75,1120.75,1120.75,0,10,10.00
01/05/2004,21:01,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/05/2004,21:02,1120.75,1121.00,1120.75,1121.00,1,1,2.00
01/05/2004,21:03,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/05/2004,21:05,1120.75,1120.75,1120.75,1120.75,0,2,2.00
01/05/2004,21:07,1121.00,1121.00,1121.00,1121.00,17,0,17.00
01/05/2004,21:08,1121.00,1121.25,1121.00,1121.00,7,10,17.00
01/05/2004,21:09,1121.00,1121.00,1120.75,1120.75,3,12,15.00
01/05/2004,21:11,1120.75,1120.75,1120.75,1120.75,0,4,4.00
01/05/2004,21:12,1120.75,1120.75,1120.75,1120.75,0,4,4.00
01/05/2004,21:19,1120.75,1120.75,1120.50,1120.75,1,7,8.00
01/05/2004,21:20,1120.75,1120.75,1120.50,1120.75,3,1,4.00
01/05/2004,21:21,1120.75,1120.75,1120.75,1120.75,6,0,6.00
01/05/2004,21:22,1120.75,1120.75,1120.75,1120.75,33,0,33.00
01/05/2004,21:23,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/05/2004,21:24,1120.75,1120.75,1120.75,1120.75,5,0,5.00
01/05/2004,21:26,1120.75,1120.75,1120.75,1120.75,14,0,14.00
01/05/2004,21:28,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/05/2004,21:31,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/05/2004,21:35,1120.50,1120.50,1120.50,1120.50,0,20,20.00
01/05/2004,21:43,1120.50,1120.50,1120.50,1120.50,0,1,1.00
01/05/2004,21:46,1120.75,1120.75,1120.75,1120.75,9,0,9.00
01/05/2004,21:48,1120.50,1120.50,1120.50,1120.50,0,21,21.00
01/05/2004,21:49,1120.50,1120.50,1120.50,1120.50,0,20,20.00
01/05/2004,21:54,1120.75,1120.75,1120.75,1120.75,10,0,10.00
01/05/2004,21:55,1120.50,1120.50,1120.50,1120.50,0,2,2.00
01/05/2004,21:57,1120.50,1120.50,1120.25,1120.25,0,19,19.00
01/05/2004,21:58,1120.25,1120.25,1120.25,1120.25,0,37,37.00
01/05/2004,21:59,1120.25,1120.25,1120.25,1120.25,0,12,12.00
01/05/2004,22:00,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,22:01,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/05/2004,22:03,1120.25,1120.25,1120.00,1120.00,0,11,11.00
01/05/2004,22:04,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/05/2004,22:07,1120.25,1120.25,1120.25,1120.25,22,0,22.00
01/05/2004,22:13,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/05/2004,22:15,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/05/2004,22:21,1120.25,1120.25,1120.00,1120.00,1,1,2.00
01/05/2004,22:24,1120.25,1120.25,1120.25,1120.25,15,0,15.00
01/05/2004,22:26,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/05/2004,22:27,1120.25,1120.25,1120.25,1120.25,21,0,21.00
01/05/2004,22:28,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/05/2004,22:51,1120.25,1120.25,1120.25,1120.25,8,0,8.00
01/05/2004,22:59,1120.25,1120.25,1120.25,1120.25,6,0,6.00
01/05/2004,23:02,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/05/2004,23:03,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/05/2004,23:07,1120.25,1120.25,1120.25,1120.25,6,0,6.00
01/05/2004,23:16,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/05/2004,23:26,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/05/2004,23:28,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/05/2004,23:29,1120.25,1120.50,1120.25,1120.50,7,0,7.00
01/05/2004,23:33,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,23:36,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,23:37,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/05/2004,23:39,1120.00,1120.25,1120.00,1120.25,5,2,7.00
01/05/2004,23:40,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/05/2004,23:42,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/05/2004,23:45,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/05/2004,23:46,1120.50,1120.50,1120.25,1120.25,1,2,3.00
01/05/2004,23:47,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,23:53,1120.25,1120.25,1120.25,1120.25,0,7,7.00
01/05/2004,23:54,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/05/2004,23:56,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/05/2004,23:57,1120.25,1120.25,1120.25,1120.25,0,3,3.00
01/05/2004,23:59,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/06/2004,00:14,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/06/2004,00:16,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/06/2004,00:17,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/06/2004,00:24,1120.00,1120.00,1120.00,1120.00,0,5,5.00
01/06/2004,00:27,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/06/2004,00:28,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/06/2004,00:30,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/06/2004,00:32,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/06/2004,00:34,1120.00,1120.00,1120.00,1120.00,0,5,5.00
01/06/2004,00:36,1120.00,1120.00,1120.00,1120.00,0,5,5.00
01/06/2004,00:38,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/06/2004,00:51,1120.00,1120.00,1120.00,1120.00,0,2,2.00
01/06/2004,00:56,1120.25,1120.25,1120.25,1120.25,4,0,4.00
01/06/2004,00:57,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/06/2004,01:01,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/06/2004,01:02,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/06/2004,01:03,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/06/2004,01:04,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/06/2004,01:05,1120.25,1120.25,1120.00,1120.00,9,7,16.00
01/06/2004,01:07,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/06/2004,01:12,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/06/2004,01:13,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/06/2004,01:14,1120.00,1120.00,1120.00,1120.00,0,2,2.00
01/06/2004,01:18,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/06/2004,01:20,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/06/2004,01:21,1120.25,1120.25,1120.00,1120.00,8,10,18.00
01/06/2004,01:22,1120.00,1120.00,1120.00,1120.00,0,38,38.00
01/06/2004,01:23,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/06/2004,01:24,1120.00,1120.00,1120.00,1120.00,0,6,6.00
01/06/2004,01:25,1120.00,1120.00,1120.00,1120.00,0,5,5.00
01/06/2004,01:26,1120.00,1120.00,1120.00,1120.00,0,11,11.00
01/06/2004,01:30,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/06/2004,01:35,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/06/2004,01:41,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/06/2004,01:44,1120.00,1120.00,1120.00,1120.00,5,0,5.00
01/06/2004,01:46,1119.75,1119.75,1119.75,1119.75,0,18,18.00
01/06/2004,01:51,1119.50,1119.75,1119.50,1119.75,13,1,14.00
01/06/2004,01:52,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/06/2004,01:55,1119.75,1119.75,1119.75,1119.75,0,10,10.00
01/06/2004,01:56,1120.00,1120.00,1119.75,1119.75,6,10,16.00
01/06/2004,01:57,1119.75,1119.75,1119.75,1119.75,0,122,122.00
01/06/2004,01:59,1119.75,1119.75,1119.75,1119.75,0,33,33.00
01/06/2004,02:00,1119.75,1119.75,1119.75,1119.75,0,25,25.00
01/06/2004,02:01,1119.75,1119.75,1119.75,1119.75,0,77,77.00
01/06/2004,02:02,1119.75,1119.75,1119.75,1119.75,0,33,33.00
01/06/2004,02:03,1119.75,1119.75,1119.75,1119.75,0,48,48.00
01/06/2004,02:04,1119.75,1119.75,1119.75,1119.75,0,5,5.00
01/06/2004,02:05,1119.75,1119.75,1119.50,1119.75,1,11,12.00
01/06/2004,02:06,1119.75,1119.75,1119.75,1119.75,21,0,21.00
01/06/2004,02:07,1119.75,1119.75,1119.75,1119.75,39,0,39.00
01/06/2004,02:08,1120.00,1120.25,1119.75,1120.00,54,16,70.00
01/06/2004,02:09,1120.00,1120.00,1120.00,1120.00,37,0,37.00
01/06/2004,02:10,1120.00,1120.00,1120.00,1120.00,63,0,63.00
01/06/2004,02:11,1120.00,1120.00,1119.75,1119.75,8,99,107.00
01/06/2004,02:12,1119.75,1119.75,1119.75,1119.75,0,14,14.00
01/06/2004,02:13,1119.75,1119.75,1119.75,1119.75,0,6,6.00
01/06/2004,02:14,1120.00,1120.00,1120.00,1120.00,48,0,48.00
01/06/2004,02:15,1120.00,1120.00,1119.75,1120.00,28,1,29.00
01/06/2004,02:16,1120.00,1120.00,1119.50,1119.50,10,29,39.00
01/06/2004,02:17,1119.50,1119.50,1119.25,1119.25,0,234,234.00
01/06/2004,02:18,1119.25,1119.25,1119.00,1119.25,23,103,126.00
01/06/2004,02:19,1119.25,1119.25,1119.25,1119.25,42,0,42.00
01/06/2004,02:20,1119.00,1119.25,1119.00,1119.00,1,32,33.00
01/06/2004,02:21,1119.00,1119.25,1119.00,1119.25,2,51,53.00
01/06/2004,02:22,1119.00,1119.00,1119.00,1119.00,0,22,22.00
01/06/2004,02:23,1119.25,1119.25,1118.75,1119.00,17,136,153.00
01/06/2004,02:24,1119.00,1119.00,1118.75,1119.00,53,13,66.00
01/06/2004,02:25,1119.00,1119.00,1118.75,1119.00,38,30,68.00
01/06/2004,02:26,1118.75,1118.75,1118.75,1118.75,0,16,16.00
01/06/2004,02:27,1118.75,1118.75,1118.75,1118.75,0,65,65.00
01/06/2004,02:28,1118.75,1118.75,1118.75,1118.75,0,37,37.00
01/06/2004,02:29,1118.75,1118.75,1118.50,1118.50,13,109,122.00
01/06/2004,02:30,1118.75,1118.75,1118.50,1118.50,10,6,16.00
01/06/2004,02:31,1118.50,1118.75,1118.50,1118.50,2,80,82.00
01/06/2004,02:32,1118.50,1118.50,1118.00,1118.00,1,193,194.00
01/06/2004,02:33,1118.25,1118.25,1118.00,1118.25,49,10,59.00
01/06/2004,02:34,1118.25,1118.25,1118.25,1118.25,21,0,21.00
01/06/2004,02:35,1118.25,1118.25,1118.25,1118.25,35,0,35.00
01/06/2004,02:36,1118.00,1118.25,1117.75,1118.00,5,238,243.00
01/06/2004,02:37,1117.75,1117.75,1117.75,1117.75,0,24,24.00
01/06/2004,02:38,1117.75,1118.00,1117.75,1118.00,23,11,34.00
01/06/2004,02:39,1118.00,1118.00,1118.00,1118.00,11,0,11.00
01/06/2004,02:40,1118.00,1118.00,1118.00,1118.00,29,0,29.00
01/06/2004,02:41,1117.75,1117.75,1117.75,1117.75,0,5,5.00
01/06/2004,02:42,1117.75,1117.75,1117.75,1117.75,0,21,21.00
01/06/2004,02:43,1117.75,1118.00,1117.50,1117.50,1,122,123.00
01/06/2004,02:44,1117.50,1117.50,1117.00,1117.25,9,124,133.00
01/06/2004,02:45,1117.50,1117.50,1117.25,1117.25,6,34,40.00
01/06/2004,02:46,1117.25,1117.25,1116.75,1117.00,9,144,153.00
01/06/2004,02:47,1116.75,1117.00,1116.50,1116.75,15,111,126.00
01/06/2004,02:48,1116.75,1116.75,1116.50,1116.75,26,50,76.00
01/06/2004,02:49,1116.50,1116.50,1116.25,1116.50,25,41,66.00
01/06/2004,02:50,1116.50,1116.75,1116.50,1116.50,27,15,42.00
01/06/2004,02:51,1116.75,1116.75,1116.75,1116.75,26,0,26.00
01/06/2004,02:52,1117.00,1117.00,1116.75,1117.00,37,2,39.00
01/06/2004,02:53,1117.00,1117.00,1117.00,1117.00,25,0,25.00
01/06/2004,02:54,1117.00,1117.00,1117.00,1117.00,5,0,5.00
01/06/2004,02:55,1117.00,1117.00,1117.00,1117.00,9,0,9.00
01/06/2004,02:56,1117.00,1117.00,1117.00,1117.00,22,0,22.00
01/06/2004,02:57,1117.00,1117.00,1117.00,1117.00,2,0,2.00
01/06/2004,02:58,1116.75,1116.75,1116.75,1116.75,0,52,52.00
01/06/2004,02:59,1116.75,1116.75,1116.75,1116.75,0,36,36.00
01/06/2004,03:00,1117.00,1117.00,1116.75,1116.75,36,8,44.00
01/06/2004,03:01,1117.00,1117.00,1116.75,1117.00,2,1,3.00
01/06/2004,03:02,1117.00,1117.00,1116.75,1117.00,52,40,92.00
01/06/2004,03:03,1117.00,1117.00,1117.00,1117.00,25,0,25.00
01/06/2004,03:04,1117.00,1117.00,1116.75,1117.00,24,12,36.00
01/06/2004,03:05,1117.00,1117.00,1117.00,1117.00,20,0,20.00
01/06/2004,03:06,1117.00,1117.25,1117.00,1117.25,33,0,33.00
01/06/2004,03:07,1117.25,1117.25,1117.25,1117.25,14,0,14.00
01/06/2004,03:08,1117.00,1117.25,1117.00,1117.25,4,32,36.00
01/06/2004,03:09,1117.25,1117.25,1117.25,1117.25,12,0,12.00
01/06/2004,03:10,1117.00,1117.00,1116.75,1116.75,0,67,67.00
01/06/2004,03:11,1116.75,1116.75,1116.75,1116.75,0,47,47.00
01/06/2004,03:12,1116.50,1116.75,1116.50,1116.75,20,6,26.00
01/06/2004,03:13,1116.50,1116.50,1116.50,1116.50,0,44,44.00
01/06/2004,03:14,1116.50,1116.75,1116.50,1116.50,1,28,29.00
01/06/2004,03:15,1116.25,1116.25,1116.00,1116.25,69,131,200.00
01/06/2004,03:16,1116.00,1116.25,1116.00,1116.00,52,82,134.00
01/06/2004,03:17,1116.00,1116.25,1116.00,1116.25,36,35,71.00
01/06/2004,03:18,1116.50,1116.50,1116.25,1116.50,37,71,108.00
01/06/2004,03:19,1116.50,1116.50,1116.25,1116.50,41,1,42.00
01/06/2004,03:20,1116.50,1116.50,1116.50,1116.50,3,0,3.00
01/06/2004,03:21,1116.50,1116.50,1116.50,1116.50,2,0,2.00
01/06/2004,03:22,1116.50,1116.50,1116.50,1116.50,62,0,62.00
01/06/2004,03:23,1116.50,1116.50,1116.50,1116.50,10,0,10.00
01/06/2004,03:24,1116.50,1116.50,1116.25,1116.25,1,62,63.00
01/06/2004,03:25,1116.25,1116.25,1115.75,1116.00,10,76,86.00
01/06/2004,03:26,1116.00,1116.00,1116.00,1116.00,27,0,27.00
01/06/2004,03:27,1116.00,1116.00,1116.00,1116.00,29,0,29.00
01/06/2004,03:28,1116.00,1116.00,1116.00,1116.00,3,0,3.00
01/06/2004,03:29,1116.00,1116.25,1116.00,1116.25,27,4,31.00
01/06/2004,03:30,1116.00,1116.25,1116.00,1116.00,1,18,19.00
01/06/2004,03:31,1116.00,1116.00,1116.00,1116.00,0,21,21.00
01/06/2004,03:32,1116.00,1116.00,1116.00,1116.00,0,23,23.00
01/06/2004,03:33,1116.00,1116.00,1116.00,1116.00,0,30,30.00
01/06/2004,03:34,1116.25,1116.25,1116.00,1116.25,75,1,76.00
01/06/2004,03:35,1116.25,1116.25,1116.25,1116.25,4,0,4.00
01/06/2004,03:36,1116.25,1116.25,1116.25,1116.25,31,0,31.00
01/06/2004,03:37,1116.50,1116.75,1116.50,1116.75,43,0,43.00
01/06/2004,03:38,1116.50,1116.75,1116.50,1116.75,4,31,35.00
01/06/2004,03:39,1116.25,1116.75,1116.25,1116.75,131,2,133.00
01/06/2004,03:40,1116.50,1116.75,1116.50,1116.75,5,1,6.00
01/06/2004,03:41,1116.75,1116.75,1116.75,1116.75,5,0,5.00
01/06/2004,03:42,1116.75,1116.75,1116.75,1116.75,1,0,1.00
01/06/2004,03:43,1116.75,1116.75,1116.75,1116.75,96,0,96.00
01/06/2004,03:44,1116.75,1116.75,1116.75,1116.75,1,0,1.00
01/06/2004,03:45,1116.50,1116.50,1116.50,1116.50,0,109,109.00
01/06/2004,03:46,1116.25,1116.25,1116.25,1116.25,0,17,17.00
01/06/2004,03:47,1116.25,1116.25,1116.25,1116.25,0,2,2.00
01/06/2004,03:48,1116.25,1116.25,1116.25,1116.25,0,4,4.00
01/06/2004,03:49,1116.25,1116.25,1116.25,1116.25,0,65,65.00
01/06/2004,03:50,1116.25,1116.50,1116.25,1116.50,77,42,119.00
01/06/2004,03:51,1116.50,1116.75,1116.50,1116.50,30,36,66.00
01/06/2004,03:52,1116.50,1116.50,1116.50,1116.50,0,27,27.00
01/06/2004,03:54,1116.75,1116.75,1116.75,1116.75,130,0,130.00
01/06/2004,03:55,1117.00,1117.00,1117.00,1117.00,39,0,39.00
01/06/2004,03:56,1117.25,1117.25,1117.25,1117.25,31,0,31.00
01/06/2004,03:57,1117.25,1117.25,1117.00,1117.00,25,12,37.00
01/06/2004,03:58,1117.00,1117.00,1117.00,1117.00,0,30,30.00
01/06/2004,03:59,1117.00,1117.00,1117.00,1117.00,0,6,6.00
01/06/2004,04:00,1117.00,1117.25,1117.00,1117.25,12,5,17.00
01/06/2004,04:01,1117.00,1117.00,1117.00,1117.00,0,30,30.00
01/06/2004,04:02,1117.00,1117.00,1116.75,1116.75,0,7,7.00
01/06/2004,04:03,1116.75,1116.75,1116.75,1116.75,0,10,10.00
01/06/2004,04:04,1116.75,1116.75,1116.75,1116.75,0,48,48.00
01/06/2004,04:05,1116.75,1116.75,1116.75,1116.75,0,20,20.00
01/06/2004,04:06,1116.75,1116.75,1116.75,1116.75,0,9,9.00
01/06/2004,04:07,1116.75,1116.75,1116.75,1116.75,0,4,4.00
01/06/2004,04:09,1116.75,1116.75,1116.75,1116.75,0,41,41.00
01/06/2004,04:10,1116.75,1116.75,1116.75,1116.75,0,73,73.00
01/06/2004,04:11,1116.75,1116.75,1116.75,1116.75,0,24,24.00
01/06/2004,04:12,1116.75,1116.75,1116.75,1116.75,0,29,29.00
01/06/2004,04:13,1116.50,1116.50,1116.25,1116.25,20,41,61.00
01/06/2004,04:14,1116.25,1116.50,1116.25,1116.50,59,45,104.00
01/06/2004,04:16,1116.75,1117.00,1116.75,1117.00,42,0,42.00
01/06/2004,04:17,1117.00,1117.00,1117.00,1117.00,31,0,31.00
01/06/2004,04:18,1117.00,1117.00,1117.00,1117.00,30,0,30.00
01/06/2004,04:19,1116.75,1117.00,1116.75,1116.75,2,37,39.00
01/06/2004,04:21,1116.75,1116.75,1116.75,1116.75,0,55,55.00
01/06/2004,04:23,1116.50,1116.75,1116.50,1116.75,11,2,13.00
01/06/2004,04:24,1116.75,1116.75,1116.75,1116.75,62,0,62.00
01/06/2004,04:25,1116.75,1116.75,1116.75,1116.75,15,0,15.00
01/06/2004,04:26,1116.75,1116.75,1116.75,1116.75,1,0,1.00
01/06/2004,04:27,1116.75,1116.75,1116.75,1116.75,2,0,2.00
01/06/2004,04:28,1116.75,1116.75,1116.50,1116.75,32,2,34.00
01/06/2004,04:29,1116.75,1116.75,1116.75,1116.75,7,0,7.00
01/06/2004,04:30,1116.75,1116.75,1116.75,1116.75,4,0,4.00
01/06/2004,04:31,1116.50,1116.75,1116.50,1116.75,29,3,32.00
01/06/2004,04:32,1116.75,1116.75,1116.75,1116.75,4,0,4.00
01/06/2004,04:34,1116.75,1116.75,1116.75,1116.75,1,0,1.00
01/06/2004,04:35,1116.75,1116.75,1116.75,1116.75,3,0,3.00
01/06/2004,04:36,1116.50,1116.50,1116.50,1116.50,0,1,1.00
01/06/2004,04:37,1116.50,1116.75,1116.50,1116.75,40,1,41.00
01/06/2004,04:38,1116.75,1117.00,1116.75,1117.00,24,0,24.00
01/06/2004,04:40,1117.00,1117.25,1117.00,1117.25,17,0,17.00
01/06/2004,04:41,1117.25,1117.25,1117.25,1117.25,18,0,18.00
01/06/2004,04:43,1117.25,1117.25,1117.00,1117.00,10,12,22.00
01/06/2004,04:44,1117.25,1117.25,1117.25,1117.25,2,0,2.00
01/06/2004,04:45,1117.25,1117.25,1117.25,1117.25,5,0,5.00
01/06/2004,04:46,1117.25,1117.25,1117.25,1117.25,50,0,50.00
01/06/2004,04:47,1117.25,1117.25,1117.25,1117.25,29,0,29.00
01/06/2004,04:48,1117.25,1117.25,1117.25,1117.25,1,0,1.00
01/06/2004,04:49,1117.25,1117.25,1117.25,1117.25,2,0,2.00
01/06/2004,04:50,1117.25,1117.25,1117.25,1117.25,16,0,16.00
01/06/2004,04:51,1117.25,1117.25,1117.25,1117.25,65,0,65.00
01/06/2004,04:52,1117.00,1117.00,1117.00,1117.00,0,23,23.00
01/06/2004,04:53,1117.25,1117.25,1117.25,1117.25,7,0,7.00
01/06/2004,04:54,1117.00,1117.00,1117.00,1117.00,0,1,1.00
01/06/2004,04:55,1117.00,1117.00,1117.00,1117.00,0,8,8.00
01/06/2004,04:57,1117.00,1117.00,1117.00,1117.00,0,17,17.00
01/06/2004,05:00,1117.00,1117.00,1117.00,1117.00,0,32,32.00
01/06/2004,05:01,1117.25,1117.25,1117.25,1117.25,8,0,8.00
01/06/2004,05:02,1117.25,1117.25,1117.00,1117.00,3,2,5.00
01/06/2004,05:04,1117.25,1117.25,1117.00,1117.25,53,1,54.00
01/06/2004,05:05,1117.25,1117.25,1117.00,1117.25,8,15,23.00
01/06/2004,05:06,1117.25,1117.25,1117.00,1117.00,5,5,10.00
01/06/2004,05:07,1117.00,1117.00,1117.00,1117.00,0,91,91.00
01/06/2004,05:09,1117.25,1117.25,1117.25,1117.25,1,0,1.00
01/06/2004,05:12,1117.25,1117.25,1117.25,1117.25,3,0,3.00
01/06/2004,05:14,1117.25,1117.25,1117.25,1117.25,94,0,94.00
01/06/2004,05:15,1117.25,1117.25,1117.00,1117.00,2,25,27.00
01/06/2004,05:16,1117.00,1117.00,1117.00,1117.00,0,32,32.00
01/06/2004,05:17,1117.00,1117.00,1117.00,1117.00,0,1,1.00
01/06/2004,05:18,1116.75,1116.75,1116.75,1116.75,0,2,2.00
01/06/2004,05:19,1117.00,1117.00,1117.00,1117.00,11,0,11.00
01/06/2004,05:23,1116.75,1116.75,1116.75,1116.75,0,135,135.00
01/06/2004,05:24,1116.75,1117.00,1116.25,1116.25,13,152,165.00
01/06/2004,05:25,1116.25,1116.25,1116.00,1116.00,1,143,144.00
01/06/2004,05:26,1116.00,1116.25,1115.50,1116.00,77,289,366.00
01/06/2004,05:27,1116.00,1116.25,1116.00,1116.25,128,0,128.00
01/06/2004,05:28,1116.25,1116.25,1116.25,1116.25,43,0,43.00
01/06/2004,05:29,1116.25,1116.25,1116.25,1116.25,5,0,5.00
01/06/2004,05:31,1116.25,1116.25,1116.25,1116.25,75,0,75.00
01/06/2004,05:33,1116.50,1116.50,1116.50,1116.50,28,0,28.00
01/06/2004,05:34,1116.50,1116.50,1116.50,1116.50,18,0,18.00
01/06/2004,05:35,1116.50,1116.50,1116.50,1116.50,1,0,1.00
01/06/2004,05:36,1116.50,1116.50,1116.50,1116.50,14,0,14.00
01/06/2004,05:37,1116.75,1116.75,1116.75,1116.75,27,0,27.00
01/06/2004,05:38,1116.75,1116.75,1116.75,1116.75,1,0,1.00
01/06/2004,05:39,1116.50,1116.75,1116.50,1116.75,22,10,32.00
01/06/2004,05:40,1116.75,1116.75,1116.75,1116.75,9,0,9.00
01/06/2004,05:41,1116.75,1116.75,1116.75,1116.75,4,0,4.00
01/06/2004,05:42,1116.50,1116.50,1116.50,1116.50,0,2,2.00
01/06/2004,05:43,1116.75,1116.75,1116.50,1116.50,1,1,2.00
01/06/2004,05:44,1116.75,1116.75,1116.75,1116.75,2,0,2.00
01/06/2004,05:46,1116.75,1116.75,1116.75,1116.75,1,0,1.00
01/06/2004,05:47,1116.75,1116.75,1116.75,1116.75,6,0,6.00
01/06/2004,05:48,1116.75,1116.75,1116.75,1116.75,5,0,5.00
01/06/2004,05:49,1116.75,1116.75,1116.75,1116.75,2,0,2.00
01/06/2004,05:50,1116.75,1116.75,1116.75,1116.75,1,0,1.00
01/06/2004,05:51,1116.75,1116.75,1116.75,1116.75,63,0,63.00
01/06/2004,05:52,1116.75,1117.00,1116.50,1117.00,48,2,50.00
01/06/2004,05:53,1116.75,1117.00,1116.75,1117.00,15,31,46.00
01/06/2004,05:54,1116.75,1116.75,1116.75,1116.75,0,1,1.00
01/06/2004,05:55,1116.75,1117.00,1116.75,1117.00,13,2,15.00
01/06/2004,05:56,1117.00,1117.00,1117.00,1117.00,38,0,38.00
01/06/2004,05:57,1117.00,1117.00,1117.00,1117.00,1,0,1.00
01/06/2004,05:58,1117.00,1117.25,1117.00,1117.25,85,0,85.00
01/06/2004,05:59,1117.25,1117.50,1117.25,1117.25,3,15,18.00
01/06/2004,06:00,1117.50,1117.50,1117.50,1117.50,3,0,3.00
01/06/2004,06:01,1117.50,1117.50,1117.50,1117.50,7,0,7.00
01/06/2004,06:02,1117.50,1117.75,1117.25,1117.25,81,175,256.00
01/06/2004,06:03,1117.50,1117.50,1117.25,1117.25,2,15,17.00
01/06/2004,06:04,1117.25,1117.25,1117.25,1117.25,0,3,3.00
01/06/2004,06:05,1117.25,1117.25,1117.25,1117.25,0,16,16.00
01/06/2004,06:06,1117.25,1117.25,1117.25,1117.25,0,45,45.00
01/06/2004,06:07,1117.00,1117.25,1117.00,1117.00,2,2,4.00
01/06/2004,06:08,1117.25,1117.25,1117.25,1117.25,1,0,1.00
01/06/2004,06:09,1117.25,1117.25,1117.00,1117.00,50,11,61.00
01/06/2004,06:10,1117.25,1117.25,1117.00,1117.25,6,3,9.00
01/06/2004,06:11,1117.25,1117.25,1117.25,1117.25,17,0,17.00
01/06/2004,06:12,1117.25,1117.25,1117.25,1117.25,1,0,1.00
01/06/2004,06:13,1117.25,1117.25,1117.25,1117.25,63,0,63.00
01/06/2004,06:14,1117.25,1117.25,1117.25,1117.25,23,0,23.00
01/06/2004,06:15,1117.25,1117.25,1117.25,1117.25,10,0,10.00
01/06/2004,06:16,1117.25,1117.25,1117.25,1117.25,1,0,1.00
01/06/2004,06:17,1117.50,1117.50,1117.50,1117.50,9,0,9.00
01/06/2004,06:18,1117.50,1117.50,1117.25,1117.50,37,2,39.00
01/06/2004,06:19,1117.25,1117.25,1117.25,1117.25,0,7,7.00
01/06/2004,06:20,1117.50,1117.50,1117.25,1117.50,16,7,23.00
01/06/2004,06:21,1117.50,1117.50,1117.50,1117.50,2,0,2.00
01/06/2004,06:22,1117.50,1117.50,1117.25,1117.50,13,1,14.00
01/06/2004,06:23,1117.50,1117.50,1117.50,1117.50,29,0,29.00
01/06/2004,06:24,1117.50,1117.50,1117.50,1117.50,13,0,13.00
01/06/2004,06:25,1117.50,1117.75,1117.50,1117.50,18,24,42.00
01/06/2004,06:27,1117.75,1117.75,1117.50,1117.50,2,23,25.00
01/06/2004,06:28,1117.50,1117.50,1117.50,1117.50,0,103,103.00
01/06/2004,06:29,1117.50,1117.50,1117.50,1117.50,0,5,5.00
01/06/2004,06:30,1117.50,1117.75,1117.50,1117.75,10,4,14.00
01/06/2004,06:31,1117.50,1117.50,1117.50,1117.50,0,6,6.00
01/06/2004,06:32,1117.50,1117.50,1117.50,1117.50,0,4,4.00
01/06/2004,06:33,1117.75,1117.75,1117.75,1117.75,1,0,1.00
01/06/2004,06:34,1117.75,1117.75,1117.75,1117.75,2,0,2.00
01/06/2004,06:35,1117.75,1117.75,1117.75,1117.75,78,0,78.00
01/06/2004,06:36,1117.75,1117.75,1117.75,1117.75,4,0,4.00
01/06/2004,06:37,1118.00,1118.00,1118.00,1118.00,11,0,11.00
01/06/2004,06:38,1118.00,1118.00,1117.75,1117.75,2,3,5.00
01/06/2004,06:40,1117.75,1118.00,1117.75,1118.00,1,2,3.00
01/06/2004,06:41,1118.00,1118.00,1118.00,1118.00,83,0,83.00
01/06/2004,06:42,1118.00,1118.00,1118.00,1118.00,54,0,54.00
01/06/2004,06:43,1118.25,1118.25,1118.25,1118.25,141,0,141.00
01/06/2004,06:44,1118.25,1118.25,1118.25,1118.25,49,0,49.00
01/06/2004,06:45,1118.25,1118.25,1118.25,1118.25,30,0,30.00
01/06/2004,06:46,1118.50,1118.50,1118.50,1118.50,46,0,46.00
01/06/2004,06:47,1118.50,1118.75,1118.50,1118.75,96,0,96.00
01/06/2004,06:48,1118.75,1118.75,1118.50,1118.75,33,3,36.00
01/06/2004,06:49,1118.75,1118.75,1118.75,1118.75,131,0,131.00
01/06/2004,06:50,1118.75,1118.75,1118.75,1118.75,26,0,26.00
01/06/2004,06:51,1118.75,1119.00,1118.75,1118.75,9,27,36.00
01/06/2004,06:52,1118.75,1119.00,1118.75,1119.00,2,4,6.00
01/06/2004,06:53,1118.75,1118.75,1118.75,1118.75,0,96,96.00
01/06/2004,06:54,1118.75,1118.75,1118.75,1118.75,0,60,60.00
01/06/2004,06:55,1118.75,1119.00,1118.75,1118.75,166,21,187.00
01/06/2004,06:56,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/06/2004,06:57,1119.00,1119.00,1118.75,1119.00,20,21,41.00
01/06/2004,06:58,1119.00,1119.00,1119.00,1119.00,5,0,5.00
01/06/2004,06:59,1119.00,1119.00,1118.75,1119.00,10,1,11.00
01/06/2004,07:00,1118.75,1118.75,1118.75,1118.75,0,14,14.00
01/06/2004,07:01,1118.75,1118.75,1118.75,1118.75,0,15,15.00
01/06/2004,07:02,1118.75,1118.75,1118.50,1118.50,0,11,11.00
01/06/2004,07:03,1118.75,1118.75,1118.75,1118.75,92,0,92.00
01/06/2004,07:04,1118.75,1118.75,1118.50,1118.50,13,26,39.00
01/06/2004,07:06,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/06/2004,07:07,1118.50,1118.75,1118.50,1118.75,53,28,81.00
01/06/2004,07:08,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/06/2004,07:09,1118.50,1118.50,1118.50,1118.50,0,12,12.00
01/06/2004,07:10,1118.75,1118.75,1118.75,1118.75,8,0,8.00
01/06/2004,07:11,1119.00,1119.00,1119.00,1119.00,11,0,11.00
01/06/2004,07:12,1118.75,1119.00,1118.75,1119.00,9,3,12.00
01/06/2004,07:13,1119.00,1119.00,1118.75,1118.75,3,10,13.00
01/06/2004,07:14,1118.75,1119.00,1118.75,1119.00,1,27,28.00
01/06/2004,07:15,1119.00,1119.00,1118.75,1118.75,1,10,11.00
01/06/2004,07:16,1118.75,1118.75,1118.75,1118.75,0,13,13.00
01/06/2004,07:17,1118.75,1118.75,1118.75,1118.75,0,19,19.00
01/06/2004,07:18,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/06/2004,07:19,1118.75,1118.75,1118.75,1118.75,0,35,35.00
01/06/2004,07:20,1118.75,1118.75,1118.75,1118.75,0,37,37.00
01/06/2004,07:21,1118.75,1118.75,1118.50,1118.50,0,3,3.00
01/06/2004,07:22,1118.75,1118.75,1118.50,1118.50,42,17,59.00
01/06/2004,07:23,1118.75,1118.75,1118.75,1118.75,55,0,55.00
01/06/2004,07:24,1119.00,1119.00,1118.75,1118.75,6,8,14.00
01/06/2004,07:25,1118.75,1119.00,1118.75,1118.75,9,6,15.00
01/06/2004,07:27,1118.75,1118.75,1118.75,1118.75,0,28,28.00
01/06/2004,07:28,1118.50,1118.50,1118.50,1118.50,0,55,55.00
01/06/2004,07:29,1118.50,1118.75,1118.50,1118.75,196,26,222.00
01/06/2004,07:30,1118.75,1118.75,1118.50,1118.50,56,1,57.00
01/06/2004,07:31,1118.75,1118.75,1118.25,1118.25,6,168,174.00
01/06/2004,07:32,1118.25,1118.50,1118.00,1118.00,16,70,86.00
01/06/2004,07:33,1118.00,1118.00,1117.50,1117.75,27,200,227.00
01/06/2004,07:34,1117.75,1117.75,1117.75,1117.75,188,0,188.00
01/06/2004,07:35,1117.75,1118.00,1117.50,1117.75,28,28,56.00
01/06/2004,07:36,1117.75,1118.00,1117.75,1117.75,2,25,27.00
01/06/2004,07:37,1117.75,1118.00,1117.75,1118.00,10,27,37.00
01/06/2004,07:38,1118.00,1118.00,1118.00,1118.00,116,0,116.00
01/06/2004,07:39,1118.00,1118.00,1117.75,1117.75,5,100,105.00
01/06/2004,07:40,1117.75,1118.00,1117.75,1118.00,106,20,126.00
01/06/2004,07:41,1118.00,1118.00,1118.00,1118.00,41,0,41.00
01/06/2004,07:42,1118.00,1118.25,1118.00,1118.00,15,8,23.00
01/06/2004,07:43,1118.00,1118.00,1118.00,1118.00,0,9,9.00
01/06/2004,07:44,1118.00,1118.25,1117.75,1117.75,7,111,118.00
01/06/2004,07:45,1118.00,1118.00,1117.50,1117.75,10,28,38.00
01/06/2004,07:46,1117.75,1117.75,1117.50,1117.75,69,1,70.00
01/06/2004,07:47,1117.75,1117.75,1117.75,1117.75,28,0,28.00
01/06/2004,07:48,1117.75,1117.75,1117.50,1117.50,1,1,2.00
01/06/2004,07:49,1117.50,1117.50,1117.50,1117.50,0,1,1.00
01/06/2004,07:50,1117.75,1117.75,1117.75,1117.75,5,0,5.00
01/06/2004,07:51,1117.75,1117.75,1117.50,1117.75,2,3,5.00
01/06/2004,07:52,1117.50,1117.75,1117.50,1117.75,4,1,5.00
01/06/2004,07:53,1117.75,1117.75,1117.75,1117.75,2,0,2.00
01/06/2004,07:54,1117.75,1117.75,1117.50,1117.75,10,1,11.00
01/06/2004,07:55,1117.75,1117.75,1117.75,1117.75,106,0,106.00
01/06/2004,07:56,1117.75,1117.75,1117.75,1117.75,1,0,1.00
01/06/2004,07:57,1118.00,1118.00,1118.00,1118.00,51,0,51.00
01/06/2004,07:58,1118.00,1118.25,1118.00,1118.00,6,4,10.00
01/06/2004,07:59,1118.25,1118.25,1118.25,1118.25,89,0,89.00
01/06/2004,08:00,1118.25,1118.25,1118.25,1118.25,15,0,15.00
01/06/2004,08:01,1118.00,1118.25,1118.00,1118.25,22,13,35.00
01/06/2004,08:02,1118.00,1118.25,1118.00,1118.25,25,4,29.00
01/06/2004,08:03,1118.25,1118.25,1118.00,1118.00,6,153,159.00
01/06/2004,08:04,1118.00,1118.00,1118.00,1118.00,0,55,55.00
01/06/2004,08:05,1118.00,1118.00,1118.00,1118.00,0,68,68.00
01/06/2004,08:06,1118.00,1118.25,1118.00,1118.25,39,37,76.00
01/06/2004,08:07,1118.25,1118.25,1118.00,1118.25,65,8,73.00
01/06/2004,08:08,1118.25,1118.50,1118.25,1118.25,56,14,70.00
01/06/2004,08:09,1118.25,1118.25,1118.00,1118.25,8,6,14.00
01/06/2004,08:10,1118.00,1118.25,1118.00,1118.25,5,18,23.00
01/06/2004,08:11,1118.00,1118.00,1118.00,1118.00,0,124,124.00
01/06/2004,08:12,1118.00,1118.00,1117.75,1118.00,10,101,111.00
01/06/2004,08:13,1118.00,1118.00,1117.75,1117.75,15,19,34.00
01/06/2004,08:14,1117.75,1118.00,1117.75,1117.75,8,18,26.00
01/06/2004,08:15,1118.00,1118.00,1117.75,1118.00,91,9,100.00
01/06/2004,08:16,1118.00,1118.00,1117.75,1117.75,6,26,32.00
01/06/2004,08:17,1118.00,1118.00,1117.75,1118.00,35,18,53.00
01/06/2004,08:18,1118.25,1118.25,1118.00,1118.25,6,23,29.00
01/06/2004,08:19,1118.00,1118.25,1118.00,1118.00,1,81,82.00
01/06/2004,08:20,1117.75,1118.00,1117.75,1118.00,13,48,61.00
01/06/2004,08:21,1118.00,1118.25,1117.75,1117.75,37,32,69.00
01/06/2004,08:22,1117.75,1117.75,1117.75,1117.75,0,23,23.00
01/06/2004,08:23,1117.75,1118.00,1117.75,1117.75,2,69,71.00
01/06/2004,08:24,1118.00,1118.00,1117.75,1118.00,91,24,115.00
01/06/2004,08:25,1118.00,1118.00,1117.75,1117.75,35,21,56.00
01/06/2004,08:26,1118.00,1118.00,1117.50,1117.50,26,100,126.00
01/06/2004,08:27,1117.50,1117.75,1117.50,1117.50,29,24,53.00
01/06/2004,08:28,1117.50,1118.00,1117.50,1117.75,210,84,294.00
01/06/2004,08:29,1117.75,1118.25,1117.50,1118.25,142,100,242.00
01/06/2004,08:30,1118.25,1118.50,1117.75,1117.75,456,1110,1566.00
01/06/2004,08:31,1118.00,1118.25,1117.75,1118.00,1088,835,1923.00
01/06/2004,08:32,1118.00,1118.50,1117.75,1118.50,1141,936,2077.00
01/06/2004,08:33,1118.50,1118.50,1118.00,1118.25,451,843,1294.00
01/06/2004,08:34,1118.25,1118.50,1118.00,1118.50,914,128,1042.00
01/06/2004,08:35,1118.50,1119.00,1118.00,1118.00,684,1719,2403.00
01/06/2004,08:36,1118.00,1118.25,1117.75,1117.75,170,1327,1497.00
01/06/2004,08:37,1118.00,1118.00,1117.50,1117.50,36,1114,1150.00
01/06/2004,08:38,1117.50,1118.25,1117.50,1118.00,1421,692,2113.00
01/06/2004,08:39,1118.00,1118.25,1117.75,1118.25,333,514,847.00
01/06/2004,08:40,1118.00,1118.50,1117.75,1118.00,1384,2731,4115.00
01/06/2004,08:41,1118.00,1118.25,1117.75,1117.75,859,822,1681.00
01/06/2004,08:42,1117.75,1118.25,1117.50,1118.00,1232,1282,2514.00
01/06/2004,08:43,1118.00,1118.50,1118.00,1118.50,316,66,382.00
01/06/2004,08:44,1118.25,1118.75,1118.00,1118.25,867,932,1799.00
01/06/2004,08:45,1118.25,1118.75,1118.25,1118.75,332,440,772.00
01/06/2004,08:46,1118.75,1119.00,1118.25,1118.25,996,1461,2457.00
01/06/2004,08:47,1118.50,1118.50,1118.00,1118.25,984,568,1552.00
01/06/2004,08:48,1118.25,1118.75,1118.25,1118.50,776,129,905.00
01/06/2004,08:49,1118.75,1119.00,1118.50,1119.00,1565,256,1821.00
01/06/2004,08:50,1119.00,1119.25,1118.75,1119.00,2440,1510,3950.00
01/06/2004,08:51,1119.00,1119.25,1118.75,1119.00,543,735,1278.00
01/06/2004,08:52,1119.00,1119.50,1118.75,1119.25,1487,964,2451.00
01/06/2004,08:53,1119.00,1119.25,1118.75,1118.75,88,610,698.00
01/06/2004,08:54,1118.75,1119.00,1118.50,1118.50,907,1451,2358.00
01/06/2004,08:55,1118.50,1118.75,1118.00,1118.50,272,1691,1963.00
01/06/2004,08:56,1118.25,1118.75,1118.25,1118.50,491,1131,1622.00
01/06/2004,08:57,1118.50,1119.25,1118.50,1119.25,1916,450,2366.00
01/06/2004,08:58,1119.25,1119.50,1119.00,1119.00,686,197,883.00
01/06/2004,08:59,1119.25,1119.75,1119.00,1119.00,1199,341,1540.00
01/06/2004,09:00,1119.00,1119.50,1119.00,1119.25,501,340,841.00
01/06/2004,09:01,1119.25,1119.75,1119.00,1119.25,531,458,989.00
01/06/2004,09:02,1119.25,1119.75,1118.75,1119.00,606,1236,1842.00
01/06/2004,09:03,1119.00,1119.00,1117.50,1117.75,1764,4006,5770.00
01/06/2004,09:04,1117.75,1118.00,1117.25,1117.75,1506,1956,3462.00
01/06/2004,09:05,1117.50,1118.50,1117.50,1118.00,1509,1304,2813.00
01/06/2004,09:06,1118.00,1118.75,1117.75,1118.25,1701,1274,2975.00
01/06/2004,09:07,1118.25,1118.50,1117.75,1118.25,489,1574,2063.00
01/06/2004,09:08,1118.00,1118.25,1117.75,1117.75,592,798,1390.00
01/06/2004,09:09,1117.75,1117.75,1117.00,1117.50,1413,2279,3692.00
01/06/2004,09:10,1117.50,1118.75,1117.50,1118.50,2658,439,3097.00
01/06/2004,09:11,1118.25,1118.50,1118.00,1118.00,401,1221,1622.00
01/06/2004,09:12,1118.00,1118.50,1118.00,1118.25,297,373,670.00
01/06/2004,09:13,1118.25,1118.75,1118.25,1118.50,959,1178,2137.00
01/06/2004,09:14,1118.50,1119.00,1118.25,1118.75,2439,698,3137.00
01/06/2004,09:15,1118.75,1119.50,1118.50,1119.25,2160,1751,3911.00
01/06/2004,09:16,1119.00,1119.25,1118.75,1118.75,297,401,698.00
01/06/2004,09:17,1118.75,1118.75,1118.50,1118.75,225,1098,1323.00
01/06/2004,09:18,1118.75,1118.75,1118.25,1118.50,543,526,1069.00
01/06/2004,09:19,1118.50,1118.50,1117.50,1117.75,399,2280,2679.00
01/06/2004,09:20,1117.75,1118.00,1117.50,1118.00,679,502,1181.00
01/06/2004,09:21,1118.00,1118.25,1117.50,1117.75,1024,1664,2688.00
01/06/2004,09:22,1117.75,1118.00,1117.50,1117.75,636,167,803.00
01/06/2004,09:23,1117.75,1118.75,1117.75,1118.50,1686,228,1914.00
01/06/2004,09:24,1118.50,1118.50,1118.00,1118.25,718,779,1497.00
01/06/2004,09:25,1118.25,1119.00,1118.00,1118.75,1420,838,2258.00
01/06/2004,09:26,1118.75,1119.00,1118.50,1118.75,856,240,1096.00
01/06/2004,09:27,1118.75,1119.00,1118.50,1118.75,608,349,957.00
01/06/2004,09:28,1118.50,1118.75,1118.00,1118.25,275,1141,1416.00
01/06/2004,09:29,1118.25,1119.00,1118.00,1118.50,2085,477,2562.00
01/06/2004,09:30,1118.50,1118.75,1118.25,1118.75,608,313,921.00
01/06/2004,09:31,1118.75,1118.75,1118.50,1118.75,352,621,973.00
01/06/2004,09:32,1119.00,1119.25,1118.25,1118.25,1122,1722,2844.00
01/06/2004,09:33,1118.50,1119.25,1118.25,1119.00,2563,113,2676.00
01/06/2004,09:34,1119.00,1119.00,1118.50,1118.75,206,762,968.00
01/06/2004,09:35,1118.75,1119.00,1118.50,1118.50,595,1476,2071.00
01/06/2004,09:36,1118.50,1119.50,1118.25,1119.25,3390,2504,5894.00
01/06/2004,09:37,1119.25,1119.75,1119.00,1119.50,1161,191,1352.00
01/06/2004,09:38,1119.75,1119.75,1119.50,1119.75,638,192,830.00
01/06/2004,09:39,1119.75,1119.75,1119.00,1119.25,1086,2252,3338.00
01/06/2004,09:40,1119.00,1119.50,1119.00,1119.25,2355,511,2866.00
01/06/2004,09:41,1119.25,1119.50,1118.25,1118.50,567,2492,3059.00
01/06/2004,09:42,1118.50,1118.50,1118.25,1118.50,657,38,695.00
01/06/2004,09:43,1118.50,1118.75,1118.50,1118.75,528,87,615.00
01/06/2004,09:44,1118.75,1119.00,1118.00,1118.50,1574,1549,3123.00
01/06/2004,09:45,1118.50,1118.75,1118.50,1118.75,177,73,250.00
01/06/2004,09:46,1118.50,1119.00,1118.50,1118.75,463,774,1237.00
01/06/2004,09:47,1118.75,1119.00,1118.50,1118.50,23,498,521.00
01/06/2004,09:48,1118.75,1118.75,1118.50,1118.75,161,43,204.00
01/06/2004,09:49,1118.75,1119.25,1118.75,1119.00,869,266,1135.00
01/06/2004,09:50,1119.00,1119.50,1118.75,1119.25,2191,374,2565.00
01/06/2004,09:51,1119.50,1119.50,1119.00,1119.25,582,321,903.00
01/06/2004,09:52,1119.25,1119.75,1119.25,1119.50,898,455,1353.00
01/06/2004,09:53,1119.50,1119.50,1118.75,1119.00,701,1201,1902.00
01/06/2004,09:54,1119.00,1119.50,1118.75,1119.00,994,789,1783.00
01/06/2004,09:55,1119.00,1119.50,1119.00,1119.00,594,1275,1869.00
01/06/2004,09:56,1119.00,1119.25,1119.00,1119.00,334,94,428.00
01/06/2004,09:57,1119.25,1119.50,1119.00,1119.50,328,25,353.00
01/06/2004,09:58,1119.25,1119.50,1119.00,1119.25,1159,729,1888.00
01/06/2004,09:59,1119.25,1120.50,1119.25,1120.00,3250,572,3822.00
01/06/2004,10:00,1120.25,1120.50,1120.00,1120.25,1785,1451,3236.00
01/06/2004,10:01,1120.25,1120.75,1120.25,1120.75,2499,279,2778.00
01/06/2004,10:02,1120.75,1120.75,1120.50,1120.50,632,238,870.00
01/06/2004,10:03,1120.50,1120.75,1120.50,1120.50,113,637,750.00
01/06/2004,10:04,1120.50,1120.75,1120.25,1120.50,1822,747,2569.00
01/06/2004,10:05,1120.50,1120.75,1120.25,1120.50,39,345,384.00
01/06/2004,10:06,1120.50,1121.00,1120.25,1120.75,1535,1457,2992.00
01/06/2004,10:07,1120.75,1120.75,1120.25,1120.50,74,825,899.00
01/06/2004,10:08,1120.50,1120.50,1120.00,1120.25,59,772,831.00
01/06/2004,10:09,1120.00,1120.50,1120.00,1120.25,352,315,667.00
01/06/2004,10:10,1120.25,1120.25,1119.75,1120.00,259,646,905.00
01/06/2004,10:11,1120.00,1120.25,1119.75,1120.00,145,860,1005.00
01/06/2004,10:12,1120.00,1120.00,1119.75,1120.00,193,86,279.00
01/06/2004,10:13,1120.00,1120.00,1119.50,1120.00,329,1938,2267.00
01/06/2004,10:14,1120.00,1120.00,1119.75,1119.75,947,77,1024.00
01/06/2004,10:15,1120.00,1120.25,1119.75,1119.75,247,277,524.00
01/06/2004,10:16,1120.00,1120.00,1119.75,1120.00,369,84,453.00
01/06/2004,10:17,1120.00,1120.00,1119.75,1120.00,83,38,121.00
01/06/2004,10:18,1120.00,1120.00,1119.75,1120.00,126,109,235.00
01/06/2004,10:19,1119.75,1120.00,1119.75,1120.00,378,64,442.00
01/06/2004,10:20,1120.00,1120.00,1119.75,1119.75,28,795,823.00
01/06/2004,10:21,1119.75,1120.00,1119.50,1119.50,127,750,877.00
01/06/2004,10:22,1119.50,1119.50,1119.25,1119.25,108,277,385.00
01/06/2004,10:23,1119.25,1119.50,1119.25,1119.50,73,10,83.00
01/06/2004,10:24,1119.50,1119.75,1119.25,1119.50,577,521,1098.00
01/06/2004,10:25,1119.25,1119.50,1119.00,1119.25,87,1007,1094.00
01/06/2004,10:26,1119.00,1119.25,1118.50,1118.50,783,2593,3376.00
01/06/2004,10:27,1118.75,1119.00,1118.50,1118.75,1984,453,2437.00
01/06/2004,10:28,1119.00,1119.25,1118.75,1119.00,679,548,1227.00
01/06/2004,10:29,1119.00,1119.00,1118.75,1118.75,121,1153,1274.00
01/06/2004,10:30,1119.00,1119.00,1118.50,1119.00,314,554,868.00
01/06/2004,10:31,1118.75,1119.00,1118.75,1118.75,244,32,276.00
01/06/2004,10:32,1118.75,1119.25,1118.75,1119.00,561,368,929.00
01/06/2004,10:33,1119.00,1119.00,1118.75,1119.00,901,21,922.00
01/06/2004,10:34,1119.00,1119.00,1118.75,1119.00,368,2,370.00
01/06/2004,10:35,1119.25,1119.25,1119.00,1119.00,258,26,284.00
01/06/2004,10:36,1119.00,1119.25,1119.00,1119.25,350,7,357.00
01/06/2004,10:37,1119.00,1119.25,1118.75,1119.00,130,939,1069.00
01/06/2004,10:38,1119.00,1119.00,1118.75,1119.00,91,18,109.00
01/06/2004,10:39,1119.00,1119.00,1118.75,1118.75,36,534,570.00
01/06/2004,10:40,1118.75,1119.00,1118.75,1119.00,20,37,57.00
01/06/2004,10:41,1119.00,1119.50,1119.00,1119.25,674,31,705.00
01/06/2004,10:42,1119.25,1119.50,1119.00,1119.50,126,275,401.00
01/06/2004,10:43,1119.25,1119.50,1119.25,1119.25,28,38,66.00
01/06/2004,10:44,1119.50,1119.75,1119.25,1119.50,721,175,896.00
01/06/2004,10:45,1119.50,1119.50,1119.25,1119.50,64,7,71.00
01/06/2004,10:46,1119.50,1119.50,1119.00,1119.00,56,827,883.00
01/06/2004,10:47,1119.00,1119.25,1118.75,1119.25,269,484,753.00
01/06/2004,10:48,1119.25,1119.50,1119.25,1119.25,475,25,500.00
01/06/2004,10:49,1119.50,1119.50,1119.00,1119.25,23,212,235.00
01/06/2004,10:50,1119.25,1119.25,1119.00,1119.25,62,11,73.00
01/06/2004,10:51,1119.25,1119.50,1119.00,1119.50,348,63,411.00
01/06/2004,10:52,1119.50,1119.50,1119.25,1119.50,96,25,121.00
01/06/2004,10:53,1119.50,1119.50,1119.50,1119.50,87,0,87.00
01/06/2004,10:54,1119.50,1119.50,1119.25,1119.50,38,4,42.00
01/06/2004,10:55,1119.50,1119.50,1119.00,1119.00,39,287,326.00
01/06/2004,10:56,1119.00,1119.25,1118.75,1119.00,253,598,851.00
01/06/2004,10:57,1119.00,1119.25,1118.75,1119.25,256,196,452.00
01/06/2004,10:58,1119.00,1119.25,1118.75,1118.75,29,371,400.00
01/06/2004,10:59,1118.75,1119.00,1118.75,1119.00,5,16,21.00
01/06/2004,11:00,1118.75,1118.75,1118.50,1118.75,454,951,1405.00
01/06/2004,11:01,1118.75,1119.00,1118.50,1118.50,21,1162,1183.00
01/06/2004,11:02,1118.50,1118.50,1118.00,1118.25,469,770,1239.00
01/06/2004,11:03,1118.25,1118.25,1118.00,1118.25,343,273,616.00
01/06/2004,11:04,1118.25,1118.75,1118.25,1118.75,1042,88,1130.00
01/06/2004,11:05,1118.75,1119.00,1118.75,1118.75,191,125,316.00
01/06/2004,11:06,1118.75,1119.00,1118.50,1118.75,32,242,274.00
01/06/2004,11:07,1118.75,1119.00,1118.75,1118.75,198,219,417.00
01/06/2004,11:08,1119.00,1119.00,1118.50,1118.75,28,68,96.00
01/06/2004,11:09,1118.75,1118.75,1118.50,1118.75,26,48,74.00
01/06/2004,11:10,1118.75,1118.75,1118.50,1118.75,26,3,29.00
01/06/2004,11:11,1118.75,1118.75,1118.50,1118.50,28,838,866.00
01/06/2004,11:12,1118.75,1119.00,1118.50,1118.50,952,676,1628.00
01/06/2004,11:13,1118.75,1119.00,1118.50,1119.00,240,32,272.00
01/06/2004,11:14,1119.00,1119.25,1118.75,1118.75,23,34,57.00
01/06/2004,11:15,1119.00,1119.00,1118.75,1119.00,29,17,46.00
01/06/2004,11:16,1118.75,1119.00,1118.75,1118.75,34,18,52.00
01/06/2004,11:17,1119.00,1119.00,1118.75,1119.00,839,6,845.00
01/06/2004,11:18,1119.25,1119.25,1119.00,1119.25,17,5,22.00
01/06/2004,11:19,1119.25,1119.50,1119.00,1119.25,794,46,840.00
01/06/2004,11:20,1119.25,1119.25,1119.00,1119.00,5,157,162.00
01/06/2004,11:21,1119.25,1119.25,1119.00,1119.25,22,6,28.00
01/06/2004,11:22,1119.25,1119.25,1119.25,1119.25,637,0,637.00
01/06/2004,11:23,1119.25,1119.25,1119.00,1119.00,66,272,338.00
01/06/2004,11:24,1118.75,1119.00,1118.75,1119.00,33,19,52.00
01/06/2004,11:25,1118.75,1119.00,1118.75,1118.75,2,242,244.00
01/06/2004,11:26,1118.75,1118.75,1118.75,1118.75,0,42,42.00
01/06/2004,11:27,1118.75,1119.00,1118.75,1118.75,14,594,608.00
01/06/2004,11:28,1118.75,1119.00,1118.75,1119.00,5,15,20.00
01/06/2004,11:29,1119.00,1119.00,1118.75,1119.00,7,225,232.00
01/06/2004,11:30,1119.00,1119.00,1118.75,1118.75,39,276,315.00
01/06/2004,11:31,1118.75,1119.00,1118.75,1118.75,43,172,215.00
01/06/2004,11:32,1118.75,1119.25,1118.75,1119.00,905,3,908.00
01/06/2004,11:33,1119.25,1119.50,1119.00,1119.25,497,383,880.00
01/06/2004,11:34,1119.00,1119.25,1119.00,1119.25,35,34,69.00
01/06/2004,11:35,1119.25,1119.25,1119.00,1119.25,331,5,336.00
01/06/2004,11:36,1119.00,1120.25,1119.00,1120.25,3213,219,3432.00
01/06/2004,11:37,1120.25,1120.75,1120.00,1120.75,1603,134,1737.00
01/06/2004,11:38,1120.75,1121.00,1120.50,1121.00,1932,289,2221.00
01/06/2004,11:39,1121.00,1121.00,1120.25,1120.50,965,1554,2519.00
01/06/2004,11:40,1120.50,1120.75,1120.25,1120.50,374,638,1012.00
01/06/2004,11:41,1120.50,1120.75,1120.25,1120.25,59,540,599.00
01/06/2004,11:42,1120.50,1120.75,1120.25,1120.25,379,132,511.00
01/06/2004,11:43,1120.50,1120.50,1120.25,1120.50,96,48,144.00
01/06/2004,11:44,1120.50,1120.50,1120.25,1120.25,27,21,48.00
01/06/2004,11:45,1120.25,1120.50,1120.00,1120.25,287,601,888.00
01/06/2004,11:46,1120.50,1120.50,1120.25,1120.25,49,593,642.00
01/06/2004,11:47,1120.25,1120.50,1120.00,1120.25,454,360,814.00
01/06/2004,11:48,1120.00,1120.25,1119.75,1119.75,38,1507,1545.00
01/06/2004,11:49,1120.00,1120.00,1119.75,1119.75,159,10,169.00
01/06/2004,11:50,1119.75,1120.50,1119.75,1120.25,1076,263,1339.00
01/06/2004,11:51,1120.25,1120.50,1120.00,1120.00,12,592,604.00
01/06/2004,11:52,1120.00,1120.00,1119.75,1120.00,13,25,38.00
01/06/2004,11:53,1120.00,1120.50,1119.75,1120.50,803,129,932.00
01/06/2004,11:54,1120.50,1120.50,1120.00,1120.00,172,373,545.00
01/06/2004,11:55,1120.00,1120.25,1120.00,1120.25,296,2,298.00
01/06/2004,11:56,1120.25,1120.25,1120.00,1120.00,40,15,55.00
01/06/2004,11:57,1120.25,1120.25,1119.50,1119.75,446,1311,1757.00
01/06/2004,11:58,1119.75,1120.00,1119.50,1119.75,344,19,363.00
01/06/2004,11:59,1120.00,1120.00,1119.75,1120.00,24,17,41.00
01/06/2004,12:00,1119.75,1120.00,1119.50,1119.75,29,300,329.00
01/06/2004,12:01,1119.50,1119.75,1119.50,1119.75,91,17,108.00
01/06/2004,12:02,1119.75,1120.75,1119.75,1120.50,1563,310,1873.00
01/06/2004,12:03,1120.50,1120.75,1120.00,1120.00,152,839,991.00
01/06/2004,12:04,1120.00,1120.50,1120.00,1120.50,261,57,318.00
01/06/2004,12:05,1120.50,1120.50,1120.25,1120.50,332,36,368.00
01/06/2004,12:06,1120.50,1120.75,1120.00,1120.50,446,471,917.00
01/06/2004,12:07,1120.50,1120.50,1120.25,1120.50,165,68,233.00
01/06/2004,12:08,1120.50,1120.50,1120.00,1120.25,208,136,344.00
01/06/2004,12:09,1120.50,1120.75,1120.50,1120.50,196,648,844.00
01/06/2004,12:10,1120.50,1120.75,1120.25,1120.25,24,321,345.00
01/06/2004,12:11,1120.25,1120.50,1120.00,1120.50,447,176,623.00
01/06/2004,12:12,1120.75,1121.00,1120.25,1120.50,1772,772,2544.00
01/06/2004,12:13,1120.50,1120.75,1120.25,1120.25,274,466,740.00
01/06/2004,12:14,1120.50,1120.75,1120.25,1120.50,363,383,746.00
01/06/2004,12:15,1120.50,1120.75,1120.50,1120.50,97,26,123.00
01/06/2004,12:16,1120.50,1120.75,1120.25,1120.50,75,699,774.00
01/06/2004,12:17,1120.50,1120.50,1120.25,1120.25,102,3,105.00
01/06/2004,12:18,1120.50,1120.75,1120.25,1120.50,1003,29,1032.00
01/06/2004,12:19,1120.50,1120.75,1120.25,1120.50,100,387,487.00
01/06/2004,12:20,1120.25,1120.50,1120.25,1120.25,62,26,88.00
01/06/2004,12:21,1120.25,1120.50,1119.75,1119.75,329,2009,2338.00
01/06/2004,12:22,1120.00,1120.00,1119.75,1120.00,116,423,539.00
01/06/2004,12:23,1119.75,1120.25,1119.75,1120.25,783,155,938.00
01/06/2004,12:24,1120.00,1120.25,1119.75,1120.00,106,560,666.00
01/06/2004,12:25,1120.00,1120.25,1120.00,1120.00,238,59,297.00
01/06/2004,12:26,1120.00,1120.25,1120.00,1120.00,12,232,244.00
01/06/2004,12:27,1120.00,1120.25,1120.00,1120.00,84,12,96.00
01/06/2004,12:28,1120.25,1120.25,1119.75,1120.00,32,546,578.00
01/06/2004,12:29,1119.75,1119.75,1118.75,1119.00,734,4540,5274.00
01/06/2004,12:30,1119.00,1119.00,1118.25,1118.75,584,1153,1737.00
01/06/2004,12:31,1118.75,1118.75,1118.50,1118.75,160,222,382.00
01/06/2004,12:32,1118.75,1119.00,1118.50,1118.75,245,627,872.00
01/06/2004,12:33,1118.75,1118.75,1118.50,1118.50,85,1103,1188.00
01/06/2004,12:34,1118.50,1119.25,1118.50,1118.75,723,307,1030.00
01/06/2004,12:35,1118.75,1119.00,1118.75,1119.00,277,13,290.00
01/06/2004,12:36,1118.75,1119.25,1118.75,1119.25,284,17,301.00
01/06/2004,12:37,1119.00,1119.25,1118.75,1119.00,388,552,940.00
01/06/2004,12:38,1119.00,1119.00,1119.00,1119.00,23,0,23.00
01/06/2004,12:39,1118.75,1119.25,1118.75,1119.00,261,130,391.00
01/06/2004,12:40,1119.00,1119.00,1118.75,1119.00,52,2,54.00
01/06/2004,12:41,1119.00,1119.25,1119.00,1119.00,364,548,912.00
01/06/2004,12:42,1119.00,1119.25,1119.00,1119.00,8,528,536.00
01/06/2004,12:43,1119.25,1119.25,1118.75,1118.75,362,293,655.00
01/06/2004,12:44,1119.00,1119.25,1118.75,1119.00,164,95,259.00
01/06/2004,12:45,1119.25,1119.50,1119.00,1119.25,842,599,1441.00
01/06/2004,12:46,1119.25,1119.50,1119.00,1119.25,355,298,653.00
01/06/2004,12:47,1119.25,1119.25,1119.00,1119.25,84,16,100.00
01/06/2004,12:48,1119.25,1119.25,1119.00,1119.25,54,110,164.00
01/06/2004,12:49,1119.00,1119.25,1119.00,1119.25,33,75,108.00
01/06/2004,12:50,1119.25,1119.50,1119.00,1119.50,177,385,562.00
01/06/2004,12:51,1119.25,1119.50,1119.25,1119.50,587,75,662.00
01/06/2004,12:52,1119.50,1119.50,1119.25,1119.25,24,5,29.00
01/06/2004,12:53,1119.25,1119.50,1118.75,1119.00,102,2115,2217.00
01/06/2004,12:54,1119.00,1119.00,1119.00,1119.00,0,92,92.00
01/06/2004,12:55,1119.25,1119.25,1119.00,1119.00,5,136,141.00
01/06/2004,12:56,1119.00,1119.25,1118.75,1119.00,11,435,446.00
01/06/2004,12:57,1119.00,1119.25,1119.00,1119.00,4,396,400.00
01/06/2004,12:58,1119.25,1119.25,1119.00,1119.25,356,46,402.00
01/06/2004,12:59,1119.50,1120.25,1119.25,1120.00,1875,929,2804.00
01/06/2004,13:00,1120.00,1120.25,1119.75,1120.25,283,74,357.00
01/06/2004,13:01,1120.25,1120.75,1120.25,1120.75,1325,1248,2573.00
01/06/2004,13:02,1120.75,1121.25,1120.50,1120.75,2693,976,3669.00
01/06/2004,13:03,1120.75,1121.25,1120.75,1121.00,865,814,1679.00
01/06/2004,13:04,1120.75,1121.00,1120.50,1120.50,38,961,999.00
01/06/2004,13:05,1120.50,1120.75,1120.50,1120.50,17,256,273.00
01/06/2004,13:06,1120.75,1121.00,1120.50,1120.75,897,218,1115.00
01/06/2004,13:07,1121.00,1121.00,1120.75,1120.75,18,327,345.00
01/06/2004,13:08,1120.75,1121.00,1120.75,1120.75,12,333,345.00
01/06/2004,13:09,1120.75,1121.50,1120.50,1121.50,1802,146,1948.00
01/06/2004,13:10,1121.50,1121.75,1120.75,1121.00,1562,2260,3822.00
01/06/2004,13:11,1120.75,1121.25,1120.25,1120.50,789,1215,2004.00
01/06/2004,13:12,1120.50,1120.75,1120.50,1120.50,63,243,306.00
01/06/2004,13:13,1120.50,1120.75,1120.50,1120.50,24,23,47.00
01/06/2004,13:14,1120.75,1121.00,1120.50,1121.00,419,35,454.00
01/06/2004,13:15,1121.00,1121.00,1119.75,1120.00,800,4102,4902.00
01/06/2004,13:16,1119.75,1120.25,1119.75,1120.00,676,900,1576.00
01/06/2004,13:17,1120.00,1120.25,1119.75,1119.75,19,487,506.00
01/06/2004,13:18,1119.75,1120.00,1119.25,1119.25,590,1095,1685.00
01/06/2004,13:19,1119.25,1120.25,1119.25,1120.25,1441,705,2146.00
01/06/2004,13:20,1120.25,1120.25,1119.50,1119.50,453,922,1375.00
01/06/2004,13:21,1119.50,1120.75,1119.25,1120.75,2951,1096,4047.00
01/06/2004,13:22,1120.50,1120.75,1119.50,1119.75,883,1404,2287.00
01/06/2004,13:23,1119.75,1120.25,1119.50,1120.00,887,466,1353.00
01/06/2004,13:24,1120.00,1120.00,1119.25,1119.25,238,759,997.00
01/06/2004,13:25,1119.25,1120.00,1119.25,1119.75,770,209,979.00
01/06/2004,13:26,1119.75,1120.00,1119.50,1119.75,196,269,465.00
01/06/2004,13:27,1119.50,1119.75,1119.00,1119.50,895,1551,2446.00
01/06/2004,13:28,1119.50,1119.50,1119.25,1119.25,519,40,559.00
01/06/2004,13:29,1119.50,1119.50,1119.00,1119.50,412,402,814.00
01/06/2004,13:30,1119.50,1119.75,1119.50,1119.75,809,40,849.00
01/06/2004,13:31,1119.50,1119.75,1119.25,1119.25,47,1480,1527.00
01/06/2004,13:32,1119.50,1119.50,1119.25,1119.50,508,144,652.00
01/06/2004,13:33,1119.50,1120.25,1119.50,1120.25,1363,117,1480.00
01/06/2004,13:34,1120.25,1120.25,1119.25,1119.50,804,1039,1843.00
01/06/2004,13:35,1119.50,1120.00,1119.50,1120.00,267,27,294.00
01/06/2004,13:36,1120.00,1120.25,1119.75,1120.00,485,422,907.00
01/06/2004,13:37,1119.75,1120.00,1119.75,1120.00,319,467,786.00
01/06/2004,13:38,1120.00,1120.75,1120.00,1120.50,1455,606,2061.00
01/06/2004,13:39,1120.50,1120.50,1120.00,1120.25,467,552,1019.00
01/06/2004,13:40,1120.25,1120.75,1120.00,1120.75,718,333,1051.00
01/06/2004,13:41,1120.50,1120.50,1120.25,1120.50,288,119,407.00
01/06/2004,13:42,1120.50,1120.50,1120.00,1120.25,574,479,1053.00
01/06/2004,13:43,1120.25,1120.75,1120.25,1120.75,869,137,1006.00
01/06/2004,13:44,1120.75,1121.00,1120.25,1120.50,663,619,1282.00
01/06/2004,13:45,1120.25,1121.00,1120.25,1120.75,364,535,899.00
01/06/2004,13:46,1120.75,1121.00,1120.50,1120.50,480,319,799.00
01/06/2004,13:47,1120.50,1120.75,1120.25,1120.75,294,742,1036.00
01/06/2004,13:48,1120.75,1120.75,1120.50,1120.50,440,32,472.00
01/06/2004,13:49,1120.50,1121.25,1120.50,1121.25,2641,289,2930.00
01/06/2004,13:50,1121.25,1122.25,1121.00,1121.75,4645,1277,5922.00
01/06/2004,13:51,1121.75,1122.00,1121.75,1121.75,413,1002,1415.00
01/06/2004,13:52,1121.75,1122.00,1121.50,1121.75,113,1793,1906.00
01/06/2004,13:53,1121.50,1121.75,1121.50,1121.75,581,724,1305.00
01/06/2004,13:54,1121.75,1122.25,1121.75,1122.00,1572,693,2265.00
01/06/2004,13:55,1122.00,1122.00,1121.75,1122.00,119,10,129.00
01/06/2004,13:56,1122.00,1122.00,1121.25,1121.25,531,1277,1808.00
01/06/2004,13:57,1121.25,1121.75,1121.25,1121.75,841,65,906.00
01/06/2004,13:58,1121.50,1121.75,1121.50,1121.50,55,10,65.00
01/06/2004,13:59,1121.50,1121.75,1121.00,1121.50,774,1471,2245.00
01/06/2004,14:00,1121.50,1121.75,1121.50,1121.50,27,173,200.00
01/06/2004,14:01,1121.50,1121.75,1121.25,1121.50,295,175,470.00
01/06/2004,14:02,1121.50,1121.75,1121.25,1121.75,150,253,403.00
01/06/2004,14:03,1121.75,1122.00,1121.50,1121.75,346,511,857.00
01/06/2004,14:04,1122.00,1122.00,1121.50,1121.50,216,273,489.00
01/06/2004,14:05,1121.50,1121.75,1121.25,1121.75,182,518,700.00
01/06/2004,14:06,1121.75,1122.00,1121.50,1121.75,140,67,207.00
01/06/2004,14:07,1121.75,1122.00,1121.50,1121.75,189,206,395.00
01/06/2004,14:08,1121.75,1121.75,1121.25,1121.50,136,442,578.00
01/06/2004,14:09,1121.50,1121.75,1121.25,1121.50,181,107,288.00
01/06/2004,14:10,1121.75,1122.25,1121.50,1122.25,2097,230,2327.00
01/06/2004,14:11,1122.00,1122.25,1121.75,1122.00,230,375,605.00
01/06/2004,14:12,1122.00,1122.00,1121.25,1121.25,152,1116,1268.00
01/06/2004,14:13,1121.50,1121.75,1121.25,1121.75,582,40,622.00
01/06/2004,14:14,1121.50,1121.50,1121.25,1121.25,70,364,434.00
01/06/2004,14:15,1121.50,1122.00,1121.50,1122.00,1231,173,1404.00
01/06/2004,14:16,1122.00,1122.50,1121.25,1121.50,3251,4134,7385.00
01/06/2004,14:17,1121.50,1122.00,1121.25,1121.75,1872,724,2596.00
01/06/2004,14:18,1121.50,1122.00,1121.50,1121.75,858,66,924.00
01/06/2004,14:19,1121.75,1122.25,1121.75,1122.00,292,141,433.00
01/06/2004,14:20,1122.00,1122.00,1121.50,1121.75,292,1277,1569.00
01/06/2004,14:21,1121.75,1121.75,1121.25,1121.25,750,2278,3028.00
01/06/2004,14:22,1121.50,1121.75,1121.25,1121.50,424,38,462.00
01/06/2004,14:23,1121.50,1121.75,1121.25,1121.25,184,337,521.00
01/06/2004,14:24,1121.50,1121.75,1121.50,1121.50,169,18,187.00
01/06/2004,14:25,1121.50,1121.75,1121.25,1121.25,38,1061,1099.00
01/06/2004,14:26,1121.50,1122.25,1121.25,1122.25,1969,129,2098.00
01/06/2004,14:27,1122.25,1122.75,1122.00,1122.00,2066,1086,3152.00
01/06/2004,14:28,1122.25,1122.75,1122.00,1122.75,1302,143,1445.00
01/06/2004,14:29,1122.50,1122.75,1122.25,1122.50,1114,889,2003.00
01/06/2004,14:30,1122.50,1122.50,1122.00,1122.25,217,555,772.00
01/06/2004,14:31,1122.50,1122.75,1122.25,1122.75,647,241,888.00
01/06/2004,14:32,1122.75,1123.00,1122.50,1122.75,2417,720,3137.00
01/06/2004,14:33,1122.75,1123.00,1122.50,1122.75,860,434,1294.00
01/06/2004,14:34,1122.75,1122.75,1122.25,1122.25,128,1117,1245.00
01/06/2004,14:35,1122.25,1122.50,1122.25,1122.50,1381,136,1517.00
01/06/2004,14:36,1122.50,1123.00,1122.50,1122.75,676,361,1037.00
01/06/2004,14:37,1122.75,1123.25,1122.50,1123.00,1474,405,1879.00
01/06/2004,14:38,1123.00,1123.50,1122.75,1123.00,2132,1782,3914.00
01/06/2004,14:39,1123.00,1123.50,1122.75,1123.25,668,745,1413.00
01/06/2004,14:40,1123.25,1123.25,1123.00,1123.00,307,109,416.00
01/06/2004,14:41,1123.25,1123.50,1123.00,1123.25,622,572,1194.00
01/06/2004,14:42,1123.00,1123.25,1122.75,1123.25,797,1586,2383.00
01/06/2004,14:43,1123.25,1123.25,1122.75,1123.00,28,566,594.00
01/06/2004,14:44,1122.75,1123.00,1122.75,1122.75,179,391,570.00
01/06/2004,14:45,1122.75,1123.25,1122.75,1123.00,788,608,1396.00
01/06/2004,14:46,1122.75,1123.25,1122.75,1123.00,697,323,1020.00
01/06/2004,14:47,1122.75,1123.25,1122.75,1123.25,1857,589,2446.00
01/06/2004,14:48,1123.25,1123.50,1123.00,1123.00,559,627,1186.00
01/06/2004,14:49,1123.25,1123.25,1122.75,1123.00,409,1105,1514.00
01/06/2004,14:50,1123.00,1123.00,1122.75,1122.75,752,106,858.00
01/06/2004,14:51,1122.75,1123.00,1122.50,1123.00,664,1280,1944.00
01/06/2004,14:52,1123.00,1123.00,1122.75,1122.75,49,215,264.00
01/06/2004,14:53,1122.75,1123.00,1122.50,1122.75,472,768,1240.00
01/06/2004,14:54,1122.75,1123.00,1122.50,1122.75,20,822,842.00
01/06/2004,14:55,1122.50,1122.50,1122.25,1122.50,1517,815,2332.00
01/06/2004,14:56,1122.50,1122.75,1121.75,1122.00,1117,2725,3842.00
01/06/2004,14:57,1122.00,1122.25,1122.00,1122.00,91,323,414.00
01/06/2004,14:58,1122.00,1122.50,1122.00,1122.50,1316,325,1641.00
01/06/2004,14:59,1122.50,1122.50,1122.00,1122.25,116,1274,1390.00
01/06/2004,15:00,1122.25,1122.75,1122.00,1122.75,2029,1123,3152.00
01/06/2004,15:01,1122.75,1122.75,1122.00,1122.25,1958,3482,5440.00
01/06/2004,15:02,1122.25,1122.50,1122.00,1122.25,1070,692,1762.00
01/06/2004,15:03,1122.50,1123.00,1122.25,1122.75,1028,720,1748.00
01/06/2004,15:04,1122.50,1122.75,1122.00,1122.25,270,781,1051.00
01/06/2004,15:05,1122.00,1122.50,1121.75,1122.25,952,1018,1970.00
01/06/2004,15:06,1122.25,1122.75,1122.25,1122.50,888,435,1323.00
01/06/2004,15:07,1122.75,1122.75,1122.25,1122.50,373,325,698.00
01/06/2004,15:08,1122.25,1122.50,1122.00,1122.00,435,667,1102.00
01/06/2004,15:09,1122.25,1122.25,1121.75,1122.00,418,1780,2198.00
01/06/2004,15:10,1121.75,1122.25,1121.75,1122.00,1145,187,1332.00
01/06/2004,15:11,1122.25,1122.25,1121.75,1122.00,59,715,774.00
01/06/2004,15:12,1121.75,1122.25,1121.75,1122.00,361,737,1098.00
01/06/2004,15:13,1122.00,1122.50,1122.00,1122.25,1085,733,1818.00
01/06/2004,15:14,1122.00,1122.25,1121.50,1121.75,270,1000,1270.00
01/06/2004,15:15,1121.75,1122.25,1121.50,1121.50,2369,1941,4310.00
01/06/2004,15:16,1121.75,1121.75,1121.75,1121.75,36,0,36.00
01/06/2004,15:31,1121.75,1122.00,1121.50,1122.00,419,20,439.00
01/06/2004,15:32,1121.75,1122.00,1121.75,1122.00,3,7,10.00
01/06/2004,15:33,1122.00,1122.00,1121.75,1122.00,5,127,132.00
01/06/2004,15:34,1122.00,1122.25,1121.75,1122.00,66,2,68.00
01/06/2004,15:35,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/06/2004,15:36,1122.00,1122.00,1122.00,1122.00,0,6,6.00
01/06/2004,15:37,1122.00,1122.00,1121.75,1122.00,43,50,93.00
01/06/2004,15:38,1122.00,1122.25,1122.00,1122.00,21,1,22.00
01/06/2004,15:39,1122.00,1122.00,1122.00,1122.00,0,16,16.00
01/06/2004,15:40,1122.00,1122.00,1122.00,1122.00,0,6,6.00
01/06/2004,15:41,1122.00,1122.00,1122.00,1122.00,0,15,15.00
01/06/2004,15:42,1122.00,1122.00,1121.75,1121.75,0,30,30.00
01/06/2004,15:44,1121.75,1121.75,1121.75,1121.75,0,127,127.00
01/06/2004,15:45,1121.75,1121.75,1121.75,1121.75,0,3,3.00
01/06/2004,15:46,1121.75,1121.75,1121.75,1121.75,0,10,10.00
01/06/2004,15:47,1121.75,1121.75,1121.75,1121.75,0,134,134.00
01/06/2004,15:48,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/06/2004,15:49,1121.75,1121.75,1121.75,1121.75,0,7,7.00
01/06/2004,15:50,1122.00,1122.00,1122.00,1122.00,17,0,17.00
01/06/2004,15:51,1122.00,1122.00,1122.00,1122.00,57,0,57.00
01/06/2004,15:52,1122.00,1122.25,1121.75,1122.25,46,1,47.00
01/06/2004,15:53,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,15:56,1122.00,1122.25,1122.00,1122.25,100,3,103.00
01/06/2004,15:57,1122.00,1122.25,1122.00,1122.25,4,6,10.00
01/06/2004,15:58,1122.00,1122.00,1122.00,1122.00,0,8,8.00
01/06/2004,15:59,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/06/2004,16:00,1122.00,1122.00,1122.00,1122.00,0,146,146.00
01/06/2004,17:01,1122.00,1122.00,1122.00,1122.00,0,68,68.00
01/06/2004,17:02,1122.00,1122.00,1121.75,1121.75,0,3,3.00
01/06/2004,17:05,1121.75,1121.75,1121.75,1121.75,0,7,7.00
01/06/2004,17:06,1121.75,1122.00,1121.75,1122.00,2,1,3.00
01/06/2004,17:07,1121.75,1122.00,1121.75,1122.00,1,1,2.00
01/06/2004,17:08,1121.75,1121.75,1121.75,1121.75,0,5,5.00
01/06/2004,17:10,1121.75,1121.75,1121.75,1121.75,0,5,5.00
01/06/2004,17:12,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,17:16,1122.00,1122.00,1122.00,1122.00,5,0,5.00
01/06/2004,17:17,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,17:18,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/06/2004,17:21,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,17:25,1122.00,1122.00,1122.00,1122.00,6,0,6.00
01/06/2004,17:29,1122.00,1122.00,1122.00,1122.00,38,0,38.00
01/06/2004,17:31,1122.00,1122.00,1122.00,1122.00,3,0,3.00
01/06/2004,17:33,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/06/2004,17:34,1122.00,1122.25,1122.00,1122.25,3,0,3.00
01/06/2004,17:38,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/06/2004,17:40,1122.25,1122.25,1122.00,1122.00,20,2,22.00
01/06/2004,17:41,1122.25,1122.25,1122.25,1122.25,2,0,2.00
01/06/2004,17:42,1122.25,1122.25,1122.25,1122.25,4,0,4.00
01/06/2004,17:43,1122.25,1122.25,1122.25,1122.25,2,0,2.00
01/06/2004,17:44,1122.25,1122.25,1122.00,1122.00,1,1,2.00
01/06/2004,17:45,1122.25,1122.25,1122.25,1122.25,2,0,2.00
01/06/2004,17:47,1122.00,1122.25,1122.00,1122.25,1,25,26.00
01/06/2004,17:48,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,17:49,1121.75,1121.75,1121.75,1121.75,0,2,2.00
01/06/2004,17:54,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,17:55,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/06/2004,17:56,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/06/2004,17:58,1121.75,1121.75,1121.75,1121.75,0,2,2.00
01/06/2004,18:03,1121.75,1121.75,1121.75,1121.75,0,15,15.00
01/06/2004,18:07,1121.75,1121.75,1121.50,1121.50,0,30,30.00
01/06/2004,18:08,1121.50,1121.50,1121.50,1121.50,0,32,32.00
01/06/2004,18:10,1121.25,1121.50,1121.25,1121.50,2,5,7.00
01/06/2004,18:11,1121.25,1121.50,1121.25,1121.50,2,2,4.00
01/06/2004,18:13,1121.25,1121.25,1121.25,1121.25,0,10,10.00
01/06/2004,18:15,1121.25,1121.50,1121.25,1121.50,96,1,97.00
01/06/2004,18:16,1121.75,1121.75,1121.50,1121.50,2,1,3.00
01/06/2004,18:22,1121.75,1121.75,1121.75,1121.75,2,0,2.00
01/06/2004,18:27,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/06/2004,18:28,1121.75,1121.75,1121.75,1121.75,2,0,2.00
01/06/2004,18:29,1121.50,1121.50,1121.50,1121.50,0,2,2.00
01/06/2004,18:30,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/06/2004,18:31,1121.75,1121.75,1121.75,1121.75,2,0,2.00
01/06/2004,18:32,1121.50,1121.75,1121.50,1121.75,1,20,21.00
01/06/2004,18:33,1121.75,1121.75,1121.75,1121.75,3,0,3.00
01/06/2004,18:34,1121.50,1121.50,1121.50,1121.50,0,10,10.00
01/06/2004,18:36,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/06/2004,18:42,1121.50,1121.50,1121.25,1121.25,0,2,2.00
01/06/2004,18:44,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/06/2004,18:45,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/06/2004,18:46,1121.50,1121.50,1121.50,1121.50,1,0,1.00
01/06/2004,18:50,1121.50,1121.50,1121.50,1121.50,1,0,1.00
01/06/2004,18:57,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/06/2004,18:59,1121.75,1121.75,1121.25,1121.25,7,1,8.00
01/06/2004,19:01,1121.25,1121.25,1121.25,1121.25,0,3,3.00
01/06/2004,19:02,1121.25,1121.50,1121.25,1121.50,10,1,11.00
01/06/2004,19:05,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/06/2004,19:14,1121.50,1121.50,1121.50,1121.50,1,0,1.00
01/06/2004,19:16,1121.50,1121.50,1121.50,1121.50,5,0,5.00
01/06/2004,19:17,1121.25,1121.25,1121.25,1121.25,0,2,2.00
01/06/2004,19:19,1121.25,1121.25,1121.25,1121.25,0,20,20.00
01/06/2004,19:24,1121.25,1121.25,1121.25,1121.25,0,1,1.00
01/06/2004,19:28,1121.50,1121.50,1121.50,1121.50,1,0,1.00
01/06/2004,19:29,1121.50,1121.50,1121.50,1121.50,1,0,1.00
01/06/2004,19:31,1121.25,1121.50,1121.25,1121.50,1,15,16.00
01/06/2004,19:46,1121.50,1121.50,1121.50,1121.50,4,0,4.00
01/06/2004,20:00,1121.25,1121.50,1121.25,1121.50,1,2,3.00
01/06/2004,20:01,1121.25,1121.25,1121.25,1121.25,0,1,1.00
01/06/2004,20:03,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/06/2004,20:04,1121.50,1121.50,1121.50,1121.50,5,0,5.00
01/06/2004,20:07,1121.50,1121.50,1121.50,1121.50,4,0,4.00
01/06/2004,20:08,1121.25,1121.50,1121.25,1121.50,7,1,8.00
01/06/2004,20:09,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/06/2004,20:13,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/06/2004,20:15,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/06/2004,20:16,1121.75,1121.75,1121.50,1121.50,1,1,2.00
01/06/2004,20:17,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/06/2004,20:18,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/06/2004,20:19,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/06/2004,20:25,1121.50,1121.50,1121.50,1121.50,0,3,3.00
01/06/2004,20:29,1121.75,1121.75,1121.75,1121.75,2,0,2.00
01/06/2004,20:30,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/06/2004,20:36,1121.75,1121.75,1121.50,1121.50,15,1,16.00
01/06/2004,20:37,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/06/2004,20:38,1121.50,1121.75,1121.50,1121.75,1,30,31.00
01/06/2004,20:42,1121.75,1121.75,1121.75,1121.75,6,0,6.00
01/06/2004,20:45,1121.75,1121.75,1121.75,1121.75,12,0,12.00
01/06/2004,20:51,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/06/2004,20:56,1121.50,1121.75,1121.50,1121.50,2,4,6.00
01/06/2004,20:57,1121.75,1121.75,1121.75,1121.75,5,0,5.00
01/06/2004,21:05,1121.75,1121.75,1121.75,1121.75,6,0,6.00
01/06/2004,21:06,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,21:20,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,21:27,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,21:29,1122.00,1122.00,1122.00,1122.00,4,0,4.00
01/06/2004,21:34,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/06/2004,21:37,1122.00,1122.00,1122.00,1122.00,13,0,13.00
01/06/2004,21:40,1122.00,1122.00,1122.00,1122.00,9,0,9.00
01/06/2004,21:47,1122.00,1122.00,1122.00,1122.00,6,0,6.00
01/06/2004,21:49,1122.00,1122.00,1122.00,1122.00,15,0,15.00
01/06/2004,21:50,1122.00,1122.00,1122.00,1122.00,39,0,39.00
01/06/2004,21:51,1121.75,1121.75,1121.75,1121.75,0,2,2.00
01/06/2004,21:57,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,21:58,1122.00,1122.00,1122.00,1122.00,5,0,5.00
01/06/2004,22:07,1122.00,1122.00,1122.00,1122.00,4,0,4.00
01/06/2004,22:12,1121.75,1121.75,1121.75,1121.75,0,10,10.00
01/06/2004,22:22,1122.00,1122.00,1122.00,1122.00,14,0,14.00
01/06/2004,22:26,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/06/2004,22:27,1122.00,1122.25,1122.00,1122.25,2,0,2.00
01/06/2004,22:28,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,22:29,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,22:37,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,22:47,1122.00,1122.00,1122.00,1122.00,0,3,3.00
01/06/2004,22:59,1122.00,1122.00,1122.00,1122.00,0,7,7.00
01/06/2004,23:00,1122.00,1122.00,1122.00,1122.00,0,3,3.00
01/06/2004,23:14,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,23:31,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,23:33,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/06/2004,23:36,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,23:37,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/06/2004,23:42,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,23:50,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/06/2004,23:51,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/06/2004,23:55,1122.00,1122.25,1122.00,1122.25,25,10,35.00
01/06/2004,23:59,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,00:00,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/07/2004,00:03,1121.75,1122.25,1121.75,1122.25,3,2,5.00
01/07/2004,00:04,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,00:08,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,00:09,1122.25,1122.25,1122.25,1122.25,2,0,2.00
01/07/2004,00:10,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,00:15,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,00:20,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,00:22,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,00:25,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,00:31,1122.25,1122.25,1122.25,1122.25,5,0,5.00
01/07/2004,00:39,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/07/2004,00:45,1122.25,1122.25,1122.25,1122.25,2,0,2.00
01/07/2004,00:51,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,01:06,1122.25,1122.25,1122.25,1122.25,4,0,4.00
01/07/2004,01:08,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/07/2004,01:11,1122.00,1122.00,1122.00,1122.00,0,23,23.00
01/07/2004,01:17,1122.00,1122.00,1122.00,1122.00,0,5,5.00
01/07/2004,01:21,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,01:25,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,01:33,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/07/2004,01:34,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,01:43,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,01:45,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,01:46,1122.25,1122.25,1122.00,1122.00,10,2,12.00
01/07/2004,01:52,1122.00,1122.00,1122.00,1122.00,0,25,25.00
01/07/2004,01:53,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/07/2004,01:55,1121.75,1121.75,1121.75,1121.75,0,9,9.00
01/07/2004,01:56,1121.75,1121.75,1121.75,1121.75,0,16,16.00
01/07/2004,01:57,1121.75,1121.75,1121.75,1121.75,0,50,50.00
01/07/2004,01:58,1121.75,1121.75,1121.75,1121.75,0,23,23.00
01/07/2004,01:59,1121.75,1121.75,1121.75,1121.75,0,40,40.00
01/07/2004,02:00,1121.75,1121.75,1121.75,1121.75,0,20,20.00
01/07/2004,02:01,1121.75,1121.75,1121.50,1121.50,2,19,21.00
01/07/2004,02:02,1121.75,1121.75,1121.75,1121.75,38,0,38.00
01/07/2004,02:03,1121.75,1122.00,1121.75,1122.00,7,0,7.00
01/07/2004,02:04,1122.00,1122.25,1122.00,1122.25,75,0,75.00
01/07/2004,02:05,1122.25,1122.25,1122.25,1122.25,33,0,33.00
01/07/2004,02:06,1122.25,1122.25,1122.00,1122.00,30,37,67.00
01/07/2004,02:07,1122.25,1122.25,1122.25,1122.25,46,0,46.00
01/07/2004,02:08,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/07/2004,02:10,1122.00,1122.00,1122.00,1122.00,0,76,76.00
01/07/2004,02:11,1122.00,1122.00,1122.00,1122.00,0,6,6.00
01/07/2004,02:12,1121.75,1121.75,1121.50,1121.50,0,69,69.00
01/07/2004,02:13,1121.50,1121.50,1121.50,1121.50,0,3,3.00
01/07/2004,02:14,1121.50,1122.00,1121.50,1121.75,77,51,128.00
01/07/2004,02:15,1122.00,1122.00,1121.75,1121.75,25,16,41.00
01/07/2004,02:16,1121.75,1121.75,1121.75,1121.75,0,45,45.00
01/07/2004,02:17,1121.50,1121.50,1121.25,1121.25,0,117,117.00
01/07/2004,02:18,1121.25,1121.50,1121.25,1121.50,3,54,57.00
01/07/2004,02:19,1121.50,1121.50,1121.50,1121.50,17,0,17.00
01/07/2004,02:20,1121.50,1121.50,1121.00,1121.00,3,20,23.00
01/07/2004,02:21,1121.00,1121.00,1119.75,1120.25,49,446,495.00
01/07/2004,02:22,1120.50,1120.50,1120.50,1120.50,24,0,24.00
01/07/2004,02:23,1120.50,1120.50,1120.50,1120.50,9,0,9.00
01/07/2004,02:24,1120.25,1120.25,1120.25,1120.25,0,45,45.00
01/07/2004,02:25,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/07/2004,02:26,1120.25,1120.25,1120.25,1120.25,0,56,56.00
01/07/2004,02:27,1120.25,1120.25,1120.25,1120.25,0,27,27.00
01/07/2004,02:28,1120.25,1120.25,1120.25,1120.25,0,53,53.00
01/07/2004,02:29,1120.50,1120.50,1120.50,1120.50,55,0,55.00
01/07/2004,02:30,1120.75,1120.75,1120.50,1120.50,2,8,10.00
01/07/2004,02:31,1120.50,1120.50,1120.50,1120.50,0,36,36.00
01/07/2004,02:32,1120.50,1120.50,1120.50,1120.50,0,20,20.00
01/07/2004,02:33,1120.50,1120.50,1120.50,1120.50,0,5,5.00
01/07/2004,02:35,1120.50,1120.50,1120.50,1120.50,0,10,10.00
01/07/2004,02:36,1120.25,1120.25,1120.25,1120.25,0,35,35.00
01/07/2004,02:37,1120.00,1120.00,1120.00,1120.00,0,36,36.00
01/07/2004,02:38,1120.00,1120.00,1120.00,1120.00,0,12,12.00
01/07/2004,02:39,1120.25,1120.25,1120.25,1120.25,56,0,56.00
01/07/2004,02:40,1120.25,1120.50,1120.25,1120.25,19,24,43.00
01/07/2004,02:41,1120.00,1120.25,1120.00,1120.25,36,2,38.00
01/07/2004,02:42,1120.25,1120.25,1120.25,1120.25,23,0,23.00
01/07/2004,02:43,1120.50,1120.50,1120.50,1120.50,24,0,24.00
01/07/2004,02:44,1120.50,1120.50,1120.50,1120.50,13,0,13.00
01/07/2004,02:45,1120.50,1120.50,1120.50,1120.50,24,0,24.00
01/07/2004,02:46,1120.25,1120.25,1120.25,1120.25,0,72,72.00
01/07/2004,02:47,1120.25,1120.25,1120.00,1120.00,0,44,44.00
01/07/2004,02:48,1119.75,1120.00,1119.75,1120.00,35,148,183.00
01/07/2004,02:49,1120.00,1120.00,1120.00,1120.00,21,0,21.00
01/07/2004,02:51,1120.00,1120.00,1120.00,1120.00,71,0,71.00
01/07/2004,02:53,1120.00,1120.00,1120.00,1120.00,20,0,20.00
01/07/2004,02:55,1120.25,1120.25,1120.00,1120.00,1,22,23.00
01/07/2004,02:56,1120.00,1120.50,1120.00,1120.50,108,1,109.00
01/07/2004,02:57,1120.50,1120.50,1120.50,1120.50,47,0,47.00
01/07/2004,02:58,1120.50,1120.50,1120.00,1120.50,32,59,91.00
01/07/2004,02:59,1120.25,1120.50,1120.25,1120.50,56,2,58.00
01/07/2004,03:01,1120.25,1120.50,1120.25,1120.25,5,28,33.00
01/07/2004,03:02,1120.25,1120.25,1120.00,1120.25,1,90,91.00
01/07/2004,03:03,1120.25,1120.25,1120.25,1120.25,33,0,33.00
01/07/2004,03:04,1120.25,1120.25,1120.00,1120.00,25,55,80.00
01/07/2004,03:05,1120.00,1120.00,1120.00,1120.00,0,41,41.00
01/07/2004,03:06,1120.00,1120.00,1120.00,1120.00,0,8,8.00
01/07/2004,03:07,1120.00,1120.25,1120.00,1120.00,10,21,31.00
01/07/2004,03:08,1120.00,1120.00,1120.00,1120.00,0,6,6.00
01/07/2004,03:09,1120.00,1120.00,1120.00,1120.00,0,11,11.00
01/07/2004,03:10,1119.75,1119.75,1119.75,1119.75,0,76,76.00
01/07/2004,03:11,1119.75,1120.00,1119.50,1120.00,12,22,34.00
01/07/2004,03:12,1119.75,1119.75,1119.50,1119.50,0,5,5.00
01/07/2004,03:13,1119.75,1120.00,1119.75,1120.00,27,0,27.00
01/07/2004,03:14,1119.75,1119.75,1119.50,1119.50,0,7,7.00
01/07/2004,03:15,1119.50,1119.50,1119.50,1119.50,0,108,108.00
01/07/2004,03:16,1119.50,1119.75,1119.50,1119.50,5,23,28.00
01/07/2004,03:17,1119.75,1119.75,1119.75,1119.75,33,0,33.00
01/07/2004,03:18,1119.75,1120.00,1119.75,1120.00,60,0,60.00
01/07/2004,03:19,1120.25,1120.25,1120.00,1120.00,5,1,6.00
01/07/2004,03:20,1120.00,1120.25,1120.00,1120.00,2,18,20.00
01/07/2004,03:21,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/07/2004,03:22,1120.25,1120.25,1120.25,1120.25,10,0,10.00
01/07/2004,03:23,1120.25,1120.25,1120.25,1120.25,42,0,42.00
01/07/2004,03:24,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/07/2004,03:28,1120.25,1120.25,1120.25,1120.25,4,0,4.00
01/07/2004,03:30,1120.25,1120.25,1120.25,1120.25,39,0,39.00
01/07/2004,03:32,1120.25,1120.25,1120.25,1120.25,4,0,4.00
01/07/2004,03:33,1120.25,1120.25,1120.25,1120.25,17,0,17.00
01/07/2004,03:34,1120.25,1120.25,1120.00,1120.00,1,1,2.00
01/07/2004,03:35,1120.00,1120.00,1120.00,1120.00,0,2,2.00
01/07/2004,03:36,1120.00,1120.00,1120.00,1120.00,0,212,212.00
01/07/2004,03:37,1120.00,1120.00,1120.00,1120.00,0,34,34.00
01/07/2004,03:38,1120.25,1120.25,1120.00,1120.25,11,3,14.00
01/07/2004,03:39,1120.25,1120.25,1120.25,1120.25,19,0,19.00
01/07/2004,03:40,1120.25,1120.25,1120.00,1120.00,15,6,21.00
01/07/2004,03:41,1120.25,1120.50,1120.25,1120.50,22,0,22.00
01/07/2004,03:42,1120.25,1120.25,1120.25,1120.25,0,22,22.00
01/07/2004,03:46,1120.00,1120.00,1120.00,1120.00,0,24,24.00
01/07/2004,03:47,1120.00,1120.00,1120.00,1120.00,0,26,26.00
01/07/2004,03:48,1120.00,1120.00,1120.00,1120.00,0,45,45.00
01/07/2004,03:51,1120.25,1120.25,1119.75,1120.00,12,15,27.00
01/07/2004,03:52,1120.00,1120.00,1120.00,1120.00,12,0,12.00
01/07/2004,03:53,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/07/2004,03:54,1120.00,1120.00,1120.00,1120.00,0,19,19.00
01/07/2004,03:55,1120.00,1120.00,1120.00,1120.00,0,17,17.00
01/07/2004,03:58,1120.00,1120.25,1120.00,1120.25,10,1,11.00
01/07/2004,04:01,1120.00,1120.00,1120.00,1120.00,0,5,5.00
01/07/2004,04:03,1120.25,1120.50,1120.25,1120.50,49,0,49.00
01/07/2004,04:04,1120.50,1120.75,1120.50,1120.50,17,10,27.00
01/07/2004,04:05,1120.50,1120.50,1120.25,1120.25,0,25,25.00
01/07/2004,04:06,1120.25,1120.25,1120.25,1120.25,0,5,5.00
01/07/2004,04:07,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/07/2004,04:10,1120.25,1120.25,1120.25,1120.25,0,6,6.00
01/07/2004,04:13,1120.00,1120.00,1120.00,1120.00,0,46,46.00
01/07/2004,04:14,1120.00,1120.00,1120.00,1120.00,0,14,14.00
01/07/2004,04:15,1120.00,1120.00,1120.00,1120.00,0,12,12.00
01/07/2004,04:16,1120.00,1120.00,1120.00,1120.00,0,32,32.00
01/07/2004,04:17,1120.00,1120.00,1120.00,1120.00,0,47,47.00
01/07/2004,04:18,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/07/2004,04:19,1120.00,1120.00,1120.00,1120.00,0,40,40.00
01/07/2004,04:20,1120.25,1120.25,1120.25,1120.25,53,0,53.00
01/07/2004,04:21,1120.25,1120.25,1120.25,1120.25,17,0,17.00
01/07/2004,04:22,1120.25,1120.25,1120.25,1120.25,24,0,24.00
01/07/2004,04:23,1120.25,1120.25,1120.25,1120.25,7,0,7.00
01/07/2004,04:24,1120.25,1120.25,1120.25,1120.25,68,0,68.00
01/07/2004,04:25,1120.50,1120.50,1120.50,1120.50,66,0,66.00
01/07/2004,04:28,1120.25,1120.50,1120.25,1120.50,1,1,2.00
01/07/2004,04:29,1120.50,1120.50,1120.50,1120.50,17,0,17.00
01/07/2004,04:31,1120.75,1120.75,1120.75,1120.75,2,0,2.00
01/07/2004,04:33,1120.50,1120.50,1120.50,1120.50,0,17,17.00
01/07/2004,04:35,1120.75,1120.75,1120.75,1120.75,74,0,74.00
01/07/2004,04:36,1120.50,1120.50,1120.50,1120.50,0,53,53.00
01/07/2004,04:37,1120.25,1120.25,1120.25,1120.25,0,58,58.00
01/07/2004,04:38,1120.25,1120.25,1120.25,1120.25,0,15,15.00
01/07/2004,04:39,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/07/2004,04:40,1120.00,1120.25,1120.00,1120.25,2,1,3.00
01/07/2004,04:41,1120.25,1120.25,1120.25,1120.25,86,0,86.00
01/07/2004,04:42,1120.25,1120.50,1120.25,1120.50,48,0,48.00
01/07/2004,04:43,1120.50,1120.75,1120.50,1120.50,28,5,33.00
01/07/2004,04:44,1120.50,1120.50,1120.25,1120.25,0,11,11.00
01/07/2004,04:45,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/07/2004,04:48,1120.25,1120.25,1120.25,1120.25,0,71,71.00
01/07/2004,04:49,1120.00,1120.25,1120.00,1120.25,18,17,35.00
01/07/2004,04:50,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/07/2004,04:51,1120.00,1120.25,1120.00,1120.25,1,79,80.00
01/07/2004,04:52,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/07/2004,04:53,1120.00,1120.25,1120.00,1120.25,1,35,36.00
01/07/2004,04:54,1120.00,1120.00,1120.00,1120.00,0,19,19.00
01/07/2004,04:55,1120.00,1120.00,1120.00,1120.00,0,55,55.00
01/07/2004,04:56,1119.75,1119.75,1119.75,1119.75,0,20,20.00
01/07/2004,04:57,1119.75,1119.75,1119.50,1119.75,1,16,17.00
01/07/2004,04:58,1119.75,1120.00,1119.75,1120.00,12,0,12.00
01/07/2004,04:59,1119.75,1119.75,1119.75,1119.75,0,5,5.00
01/07/2004,05:00,1119.75,1119.75,1119.75,1119.75,0,9,9.00
01/07/2004,05:01,1119.75,1119.75,1119.75,1119.75,0,34,34.00
01/07/2004,05:03,1120.00,1120.00,1120.00,1120.00,22,0,22.00
01/07/2004,05:04,1119.75,1120.00,1119.75,1120.00,4,1,5.00
01/07/2004,05:05,1119.75,1119.75,1119.75,1119.75,0,4,4.00
01/07/2004,05:06,1119.75,1119.75,1119.50,1119.75,1,64,65.00
01/07/2004,05:07,1119.50,1119.50,1119.50,1119.50,0,3,3.00
01/07/2004,05:08,1119.75,1119.75,1119.75,1119.75,16,0,16.00
01/07/2004,05:09,1119.75,1120.00,1119.75,1119.75,40,56,96.00
01/07/2004,05:10,1119.75,1119.75,1119.75,1119.75,0,21,21.00
01/07/2004,05:11,1119.75,1119.75,1119.75,1119.75,0,2,2.00
01/07/2004,05:12,1119.75,1119.75,1119.75,1119.75,0,5,5.00
01/07/2004,05:14,1120.00,1120.00,1120.00,1120.00,3,0,3.00
01/07/2004,05:15,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/07/2004,05:16,1119.75,1119.75,1119.75,1119.75,0,14,14.00
01/07/2004,05:17,1119.75,1119.75,1119.50,1119.50,0,12,12.00
01/07/2004,05:18,1119.50,1119.50,1119.50,1119.50,0,74,74.00
01/07/2004,05:19,1119.50,1119.50,1119.50,1119.50,0,129,129.00
01/07/2004,05:20,1119.50,1119.50,1119.25,1119.25,10,59,69.00
01/07/2004,05:21,1119.25,1119.50,1119.25,1119.25,1,10,11.00
01/07/2004,05:22,1119.25,1119.25,1119.00,1119.25,57,70,127.00
01/07/2004,05:23,1119.25,1119.25,1119.00,1119.00,17,3,20.00
01/07/2004,05:24,1119.00,1119.25,1119.00,1119.00,3,45,48.00
01/07/2004,05:25,1119.00,1119.00,1119.00,1119.00,0,34,34.00
01/07/2004,05:26,1119.00,1119.25,1119.00,1119.25,1,55,56.00
01/07/2004,05:27,1119.00,1119.25,1119.00,1119.25,2,1,3.00
01/07/2004,05:28,1119.25,1119.25,1118.75,1119.00,7,144,151.00
01/07/2004,05:29,1119.00,1119.25,1119.00,1119.25,189,5,194.00
01/07/2004,05:30,1119.25,1119.25,1119.25,1119.25,27,0,27.00
01/07/2004,05:31,1119.25,1119.50,1119.00,1119.50,174,3,177.00
01/07/2004,05:32,1119.50,1119.50,1119.50,1119.50,6,0,6.00
01/07/2004,05:33,1119.50,1119.50,1119.50,1119.50,10,0,10.00
01/07/2004,05:34,1119.75,1119.75,1119.75,1119.75,11,0,11.00
01/07/2004,05:36,1119.50,1119.50,1119.50,1119.50,0,10,10.00
01/07/2004,05:37,1119.25,1119.25,1119.25,1119.25,0,16,16.00
01/07/2004,05:38,1119.25,1119.50,1119.25,1119.50,25,28,53.00
01/07/2004,05:39,1119.50,1119.50,1118.75,1119.00,27,192,219.00
01/07/2004,05:40,1119.25,1119.25,1119.00,1119.25,100,3,103.00
01/07/2004,05:41,1119.25,1119.25,1119.25,1119.25,63,0,63.00
01/07/2004,05:42,1119.25,1119.25,1119.25,1119.25,3,0,3.00
01/07/2004,05:43,1119.25,1119.25,1119.25,1119.25,5,0,5.00
01/07/2004,05:44,1119.25,1119.25,1119.25,1119.25,10,0,10.00
01/07/2004,05:45,1119.25,1119.25,1119.00,1119.00,73,22,95.00
01/07/2004,05:46,1119.25,1119.25,1119.00,1119.00,85,70,155.00
01/07/2004,05:47,1119.25,1119.25,1119.25,1119.25,100,0,100.00
01/07/2004,05:48,1119.00,1119.25,1118.75,1119.00,81,109,190.00
01/07/2004,05:49,1119.00,1119.00,1119.00,1119.00,0,64,64.00
01/07/2004,05:51,1119.00,1119.00,1119.00,1119.00,0,100,100.00
01/07/2004,05:52,1119.00,1119.00,1119.00,1119.00,0,124,124.00
01/07/2004,05:53,1118.75,1119.00,1118.75,1119.00,9,1,10.00
01/07/2004,05:54,1119.00,1119.00,1118.75,1119.00,150,70,220.00
01/07/2004,05:55,1118.75,1119.00,1118.75,1119.00,7,1,8.00
01/07/2004,05:56,1119.00,1119.00,1119.00,1119.00,19,0,19.00
01/07/2004,05:57,1119.00,1119.50,1119.00,1119.50,75,0,75.00
01/07/2004,05:58,1119.25,1119.25,1119.25,1119.25,0,6,6.00
01/07/2004,05:59,1119.50,1119.50,1119.50,1119.50,5,0,5.00
01/07/2004,06:00,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/07/2004,06:01,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/07/2004,06:02,1119.25,1119.25,1119.25,1119.25,0,41,41.00
01/07/2004,06:04,1119.25,1119.25,1119.00,1119.00,0,3,3.00
01/07/2004,06:05,1119.00,1119.00,1119.00,1119.00,0,2,2.00
01/07/2004,06:06,1119.25,1119.25,1119.25,1119.25,40,0,40.00
01/07/2004,06:07,1119.25,1119.25,1119.25,1119.25,8,0,8.00
01/07/2004,06:08,1119.25,1119.25,1119.25,1119.25,3,0,3.00
01/07/2004,06:09,1119.25,1119.25,1119.25,1119.25,10,0,10.00
01/07/2004,06:10,1119.25,1119.25,1119.25,1119.25,11,0,11.00
01/07/2004,06:11,1119.25,1119.25,1119.25,1119.25,16,0,16.00
01/07/2004,06:12,1119.25,1119.50,1119.25,1119.50,27,0,27.00
01/07/2004,06:13,1119.50,1119.50,1119.50,1119.50,5,0,5.00
01/07/2004,06:15,1119.50,1119.50,1119.50,1119.50,50,0,50.00
01/07/2004,06:17,1119.25,1119.50,1119.25,1119.50,2,1,3.00
01/07/2004,06:18,1119.25,1119.25,1119.25,1119.25,0,60,60.00
01/07/2004,06:19,1119.25,1119.25,1119.25,1119.25,0,11,11.00
01/07/2004,06:20,1119.50,1119.50,1119.50,1119.50,13,0,13.00
01/07/2004,06:21,1119.50,1119.50,1119.50,1119.50,5,0,5.00
01/07/2004,06:22,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/07/2004,06:23,1119.75,1119.75,1119.75,1119.75,33,0,33.00
01/07/2004,06:24,1119.75,1120.00,1119.75,1119.75,105,24,129.00
01/07/2004,06:25,1119.75,1119.75,1119.75,1119.75,0,12,12.00
01/07/2004,06:26,1119.75,1119.75,1119.50,1119.50,0,17,17.00
01/07/2004,06:27,1119.75,1119.75,1119.75,1119.75,14,0,14.00
01/07/2004,06:29,1119.50,1120.00,1119.50,1120.00,117,6,123.00
01/07/2004,06:30,1120.00,1120.00,1120.00,1120.00,45,0,45.00
01/07/2004,06:31,1120.00,1120.25,1120.00,1120.25,73,0,73.00
01/07/2004,06:32,1120.00,1120.00,1119.75,1120.00,1,26,27.00
01/07/2004,06:33,1120.00,1120.00,1119.75,1120.00,77,1,78.00
01/07/2004,06:34,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/07/2004,06:35,1120.00,1120.00,1120.00,1120.00,7,0,7.00
01/07/2004,06:36,1120.00,1120.00,1119.75,1119.75,70,20,90.00
01/07/2004,06:37,1119.75,1119.75,1119.75,1119.75,0,16,16.00
01/07/2004,06:38,1119.50,1119.50,1119.50,1119.50,0,2,2.00
01/07/2004,06:39,1119.75,1119.75,1119.50,1119.50,23,23,46.00
01/07/2004,06:40,1119.50,1119.75,1119.50,1119.50,5,107,112.00
01/07/2004,06:41,1119.75,1119.75,1119.75,1119.75,78,0,78.00
01/07/2004,06:42,1119.50,1120.00,1119.50,1119.75,121,12,133.00
01/07/2004,06:43,1119.75,1119.75,1119.75,1119.75,0,2,2.00
01/07/2004,06:44,1119.75,1119.75,1119.75,1119.75,0,54,54.00
01/07/2004,06:45,1119.50,1119.75,1119.50,1119.75,5,11,16.00
01/07/2004,06:46,1119.75,1119.75,1119.75,1119.75,43,0,43.00
01/07/2004,06:48,1120.00,1120.00,1119.75,1120.00,32,1,33.00
01/07/2004,06:49,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/07/2004,06:50,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/07/2004,06:51,1119.75,1120.25,1119.75,1120.00,83,2,85.00
01/07/2004,06:52,1120.25,1120.50,1120.25,1120.50,41,0,41.00
01/07/2004,06:55,1120.25,1120.25,1120.25,1120.25,0,6,6.00
01/07/2004,06:56,1120.25,1120.50,1120.25,1120.50,5,24,29.00
01/07/2004,06:57,1120.25,1120.25,1120.25,1120.25,0,50,50.00
01/07/2004,06:58,1120.25,1120.25,1120.25,1120.25,0,26,26.00
01/07/2004,06:59,1120.25,1120.25,1120.25,1120.25,0,9,9.00
01/07/2004,07:00,1120.25,1120.25,1120.25,1120.25,0,2,2.00
01/07/2004,07:01,1120.50,1120.50,1120.50,1120.50,76,0,76.00
01/07/2004,07:02,1120.50,1120.75,1120.50,1120.50,25,1,26.00
01/07/2004,07:03,1120.50,1120.75,1120.50,1120.75,2,3,5.00
01/07/2004,07:04,1120.50,1120.75,1120.50,1120.50,2,52,54.00
01/07/2004,07:05,1120.50,1121.00,1120.50,1121.00,218,10,228.00
01/07/2004,07:06,1120.75,1120.75,1120.75,1120.75,0,3,3.00
01/07/2004,07:07,1120.75,1120.75,1120.75,1120.75,0,71,71.00
01/07/2004,07:08,1120.75,1120.75,1120.50,1120.50,0,5,5.00
01/07/2004,07:09,1120.50,1120.75,1120.50,1120.75,2,4,6.00
01/07/2004,07:10,1120.50,1120.50,1120.25,1120.50,41,84,125.00
01/07/2004,07:11,1120.50,1120.50,1120.50,1120.50,76,0,76.00
01/07/2004,07:13,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/07/2004,07:14,1120.50,1120.50,1120.50,1120.50,36,0,36.00
01/07/2004,07:15,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/07/2004,07:16,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/07/2004,07:17,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/07/2004,07:18,1120.50,1121.00,1120.50,1121.00,78,0,78.00
01/07/2004,07:19,1121.00,1121.25,1121.00,1121.25,80,0,80.00
01/07/2004,07:20,1121.00,1121.00,1121.00,1121.00,0,138,138.00
01/07/2004,07:21,1121.00,1121.25,1121.00,1121.00,1,9,10.00
01/07/2004,07:22,1121.00,1121.25,1120.75,1121.00,112,23,135.00
01/07/2004,07:23,1121.25,1121.25,1121.25,1121.25,16,0,16.00
01/07/2004,07:24,1121.00,1121.50,1121.00,1121.50,92,2,94.00
01/07/2004,07:25,1121.25,1121.50,1121.25,1121.25,1,8,9.00
01/07/2004,07:26,1121.25,1121.50,1121.25,1121.50,31,32,63.00
01/07/2004,07:27,1121.25,1121.25,1121.25,1121.25,0,1,1.00
01/07/2004,07:28,1121.50,1121.50,1121.25,1121.50,11,4,15.00
01/07/2004,07:29,1121.50,1121.50,1121.25,1121.25,58,1,59.00
01/07/2004,07:30,1121.25,1121.25,1121.00,1121.00,0,83,83.00
01/07/2004,07:31,1121.25,1121.25,1121.00,1121.00,1,76,77.00
01/07/2004,07:32,1121.00,1121.00,1120.75,1121.00,37,38,75.00
01/07/2004,07:33,1121.00,1121.00,1120.75,1120.75,153,99,252.00
01/07/2004,07:34,1120.75,1121.00,1120.75,1120.75,1,5,6.00
01/07/2004,07:35,1120.75,1120.75,1120.75,1120.75,0,50,50.00
01/07/2004,07:36,1120.75,1121.00,1120.75,1121.00,11,6,17.00
01/07/2004,07:37,1121.00,1121.00,1120.75,1121.00,76,4,80.00
01/07/2004,07:38,1121.00,1121.00,1121.00,1121.00,17,0,17.00
01/07/2004,07:39,1121.00,1121.00,1121.00,1121.00,110,0,110.00
01/07/2004,07:40,1121.25,1121.25,1121.00,1121.00,1,119,120.00
01/07/2004,07:41,1121.00,1121.25,1121.00,1121.25,5,28,33.00
01/07/2004,07:42,1121.25,1121.25,1121.25,1121.25,2,0,2.00
01/07/2004,07:43,1121.00,1121.00,1121.00,1121.00,0,15,15.00
01/07/2004,07:44,1121.25,1121.25,1121.25,1121.25,134,0,134.00
01/07/2004,07:45,1121.00,1121.00,1120.75,1121.00,38,109,147.00
01/07/2004,07:46,1121.00,1121.25,1121.00,1121.00,27,39,66.00
01/07/2004,07:47,1121.00,1121.00,1121.00,1121.00,0,36,36.00
01/07/2004,07:48,1120.75,1121.00,1120.75,1121.00,42,6,48.00
01/07/2004,07:49,1121.25,1121.25,1121.00,1121.00,2,8,10.00
01/07/2004,07:50,1121.00,1121.00,1121.00,1121.00,0,16,16.00
01/07/2004,07:51,1121.00,1121.00,1121.00,1121.00,0,3,3.00
01/07/2004,07:52,1121.00,1121.00,1121.00,1121.00,0,3,3.00
01/07/2004,07:53,1121.25,1121.25,1121.25,1121.25,1,0,1.00
01/07/2004,07:55,1121.00,1121.00,1121.00,1121.00,0,72,72.00
01/07/2004,07:56,1121.00,1121.00,1120.75,1121.00,10,8,18.00
01/07/2004,07:57,1121.00,1121.25,1120.75,1121.00,7,27,34.00
01/07/2004,07:58,1121.00,1121.00,1120.75,1120.75,3,1,4.00
01/07/2004,07:59,1121.00,1121.25,1121.00,1121.00,14,16,30.00
01/07/2004,08:00,1121.00,1121.00,1121.00,1121.00,0,25,25.00
01/07/2004,08:01,1120.75,1121.00,1120.75,1121.00,1,1,2.00
01/07/2004,08:02,1121.00,1121.25,1120.75,1120.75,10,6,16.00
01/07/2004,08:03,1121.00,1121.00,1121.00,1121.00,17,0,17.00
01/07/2004,08:04,1121.00,1121.00,1121.00,1121.00,100,0,100.00
01/07/2004,08:05,1121.00,1121.00,1120.75,1120.75,28,32,60.00
01/07/2004,08:06,1120.75,1121.00,1120.75,1121.00,28,15,43.00
01/07/2004,08:07,1120.75,1120.75,1120.75,1120.75,0,18,18.00
01/07/2004,08:08,1120.75,1120.75,1120.50,1120.50,0,63,63.00
01/07/2004,08:09,1120.75,1120.75,1120.50,1120.50,4,14,18.00
01/07/2004,08:10,1120.50,1120.75,1120.50,1120.75,2,40,42.00
01/07/2004,08:11,1120.50,1120.75,1120.25,1120.50,18,91,109.00
01/07/2004,08:12,1120.50,1120.75,1120.25,1120.75,82,8,90.00
01/07/2004,08:13,1120.50,1120.50,1120.50,1120.50,0,102,102.00
01/07/2004,08:14,1120.50,1120.50,1120.50,1120.50,0,24,24.00
01/07/2004,08:15,1120.75,1120.75,1120.50,1120.75,143,8,151.00
01/07/2004,08:16,1120.75,1120.75,1120.25,1120.50,50,121,171.00
01/07/2004,08:17,1120.50,1120.75,1120.25,1120.75,70,7,77.00
01/07/2004,08:18,1120.75,1120.75,1120.50,1120.50,1,15,16.00
01/07/2004,08:19,1120.50,1120.50,1120.25,1120.25,27,152,179.00
01/07/2004,08:20,1120.25,1120.50,1120.25,1120.50,69,30,99.00
01/07/2004,08:21,1120.25,1120.50,1120.25,1120.50,6,36,42.00
01/07/2004,08:22,1120.50,1120.50,1120.25,1120.25,3,15,18.00
01/07/2004,08:23,1120.25,1120.25,1120.00,1120.00,3,286,289.00
01/07/2004,08:24,1120.00,1120.25,1120.00,1120.25,120,2,122.00
01/07/2004,08:25,1120.50,1120.50,1120.25,1120.25,17,118,135.00
01/07/2004,08:26,1120.25,1120.50,1120.00,1120.25,54,57,111.00
01/07/2004,08:27,1120.00,1120.50,1120.00,1120.25,83,27,110.00
01/07/2004,08:28,1120.25,1120.50,1120.00,1120.25,41,138,179.00
01/07/2004,08:29,1120.25,1120.50,1120.25,1120.25,180,23,203.00
01/07/2004,08:30,1120.50,1120.50,1119.50,1120.00,1331,2150,3481.00
01/07/2004,08:31,1120.25,1120.25,1119.75,1120.25,1248,1923,3171.00
01/07/2004,08:32,1120.25,1120.75,1120.00,1120.75,1431,416,1847.00
01/07/2004,08:33,1120.75,1120.75,1120.50,1120.50,874,849,1723.00
01/07/2004,08:34,1120.50,1120.75,1120.25,1120.50,1439,602,2041.00
01/07/2004,08:35,1120.50,1120.75,1120.00,1120.50,1062,1002,2064.00
01/07/2004,08:36,1120.50,1121.50,1120.50,1121.00,2689,1764,4453.00
01/07/2004,08:37,1121.25,1121.50,1121.00,1121.50,1241,1523,2764.00
01/07/2004,08:38,1121.25,1121.50,1120.75,1120.75,272,1527,1799.00
01/07/2004,08:39,1120.75,1121.25,1120.75,1120.75,799,1313,2112.00
01/07/2004,08:40,1120.75,1121.25,1120.50,1121.00,1253,693,1946.00
01/07/2004,08:41,1121.25,1121.50,1120.75,1121.00,617,752,1369.00
01/07/2004,08:42,1121.25,1121.25,1120.50,1120.50,165,1477,1642.00
01/07/2004,08:43,1120.75,1120.75,1120.25,1120.50,1666,2595,4261.00
01/07/2004,08:44,1120.50,1120.75,1120.25,1120.75,482,606,1088.00
01/07/2004,08:45,1120.50,1120.75,1120.25,1120.25,92,394,486.00
01/07/2004,08:46,1120.25,1120.50,1120.00,1120.50,677,1335,2012.00
01/07/2004,08:47,1120.50,1120.75,1120.25,1120.50,1120,768,1888.00
01/07/2004,08:48,1120.50,1120.50,1120.00,1120.25,398,692,1090.00
01/07/2004,08:49,1120.25,1120.50,1120.25,1120.50,134,187,321.00
01/07/2004,08:50,1120.50,1121.00,1120.25,1120.75,1955,118,2073.00
01/07/2004,08:51,1120.75,1121.00,1120.50,1120.75,895,549,1444.00
01/07/2004,08:52,1120.75,1121.00,1120.25,1120.25,1308,1243,2551.00
01/07/2004,08:53,1120.25,1120.25,1119.75,1119.75,903,2274,3177.00
01/07/2004,08:54,1120.00,1120.25,1119.75,1120.00,490,503,993.00
01/07/2004,08:55,1120.00,1120.25,1119.25,1119.25,1397,3074,4471.00
01/07/2004,08:56,1119.25,1119.50,1118.75,1118.75,1533,3294,4827.00
01/07/2004,08:57,1118.75,1119.00,1118.50,1118.50,1445,1658,3103.00
01/07/2004,08:58,1118.50,1119.25,1118.50,1119.00,1846,846,2692.00
01/07/2004,08:59,1119.00,1119.25,1117.75,1117.75,1307,5969,7276.00
01/07/2004,09:00,1117.75,1118.25,1117.50,1117.50,1421,3682,5103.00
01/07/2004,09:01,1117.50,1117.75,1117.25,1117.25,1780,5120,6900.00
01/07/2004,09:02,1117.25,1117.50,1116.75,1117.25,3738,5163,8901.00
01/07/2004,09:03,1117.25,1117.50,1117.00,1117.25,871,904,1775.00
01/07/2004,09:04,1117.25,1117.50,1117.00,1117.25,1076,543,1619.00
01/07/2004,09:05,1117.25,1117.25,1116.75,1117.00,552,1569,2121.00
01/07/2004,09:06,1117.00,1117.00,1115.75,1116.00,1110,5923,7033.00
01/07/2004,09:07,1116.00,1116.25,1115.00,1115.25,2374,5626,8000.00
01/07/2004,09:08,1115.25,1115.50,1114.75,1115.50,2762,3420,6182.00
01/07/2004,09:09,1115.50,1116.00,1115.25,1115.75,3101,252,3353.00
01/07/2004,09:10,1115.75,1116.25,1115.75,1116.00,2410,415,2825.00
01/07/2004,09:11,1116.00,1116.50,1116.00,1116.25,1767,1312,3079.00
01/07/2004,09:12,1116.25,1116.50,1116.00,1116.50,351,815,1166.00
01/07/2004,09:13,1116.50,1116.50,1116.25,1116.50,985,211,1196.00
01/07/2004,09:14,1116.25,1116.50,1116.25,1116.50,919,344,1263.00
01/07/2004,09:15,1116.50,1116.75,1116.50,1116.75,2166,307,2473.00
01/07/2004,09:16,1116.75,1117.00,1116.50,1116.75,1005,1483,2488.00
01/07/2004,09:17,1116.75,1117.00,1116.50,1116.75,195,706,901.00
01/07/2004,09:18,1116.75,1116.75,1116.00,1116.50,983,3745,4728.00
01/07/2004,09:19,1116.50,1116.75,1116.50,1116.50,196,447,643.00
01/07/2004,09:20,1116.50,1117.00,1116.50,1116.75,1553,1524,3077.00
01/07/2004,09:21,1116.75,1117.00,1116.50,1116.75,734,316,1050.00
01/07/2004,09:22,1116.75,1117.00,1116.50,1116.50,247,1232,1479.00
01/07/2004,09:23,1116.50,1116.75,1116.25,1116.50,9,840,849.00
01/07/2004,09:24,1116.25,1117.00,1116.25,1117.00,1921,238,2159.00
01/07/2004,09:25,1117.00,1117.25,1116.50,1117.00,949,1201,2150.00
01/07/2004,09:26,1117.00,1117.00,1116.50,1116.50,601,744,1345.00
01/07/2004,09:27,1116.50,1116.75,1116.25,1116.50,137,784,921.00
01/07/2004,09:28,1116.50,1116.75,1116.25,1116.50,187,368,555.00
01/07/2004,09:29,1116.50,1116.50,1116.25,1116.50,183,121,304.00
01/07/2004,09:30,1116.50,1116.50,1116.00,1116.25,309,1173,1482.00
01/07/2004,09:31,1116.25,1116.75,1116.25,1116.75,627,225,852.00
01/07/2004,09:32,1116.50,1116.75,1116.50,1116.50,21,387,408.00
01/07/2004,09:33,1116.75,1117.00,1116.50,1116.75,743,489,1232.00
01/07/2004,09:34,1116.75,1117.25,1116.75,1117.00,883,1004,1887.00
01/07/2004,09:35,1117.00,1117.25,1116.50,1117.00,284,1414,1698.00
01/07/2004,09:36,1117.00,1117.25,1116.75,1117.25,259,33,292.00
01/07/2004,09:37,1117.00,1117.25,1116.75,1117.00,540,579,1119.00
01/07/2004,09:38,1117.25,1117.50,1117.00,1117.00,1146,671,1817.00
01/07/2004,09:39,1117.00,1117.50,1117.00,1117.50,453,333,786.00
01/07/2004,09:40,1117.50,1117.50,1117.25,1117.25,148,239,387.00
01/07/2004,09:41,1117.50,1117.50,1117.25,1117.25,852,738,1590.00
01/07/2004,09:42,1117.25,1117.25,1117.00,1117.00,260,239,499.00
01/07/2004,09:43,1117.00,1117.50,1117.00,1117.50,437,34,471.00
01/07/2004,09:44,1117.50,1117.75,1117.25,1117.75,756,26,782.00
01/07/2004,09:45,1117.50,1117.75,1117.25,1117.50,173,1579,1752.00
01/07/2004,09:46,1117.25,1117.75,1117.25,1117.50,670,954,1624.00
01/07/2004,09:47,1117.50,1117.75,1117.25,1117.25,55,371,426.00
01/07/2004,09:48,1117.50,1117.75,1117.00,1117.25,483,822,1305.00
01/07/2004,09:49,1117.25,1117.50,1117.25,1117.25,15,207,222.00
01/07/2004,09:50,1117.25,1117.50,1117.25,1117.25,109,312,421.00
01/07/2004,09:51,1117.25,1117.50,1117.00,1117.25,193,420,613.00
01/07/2004,09:52,1117.50,1117.50,1117.25,1117.50,7,78,85.00
01/07/2004,09:53,1117.25,1117.50,1117.00,1117.25,11,315,326.00
01/07/2004,09:54,1117.25,1117.50,1117.00,1117.00,71,305,376.00
01/07/2004,09:55,1117.25,1117.25,1117.00,1117.25,252,33,285.00
01/07/2004,09:56,1117.25,1117.50,1117.25,1117.25,34,208,242.00
01/07/2004,09:57,1117.25,1117.50,1117.00,1117.25,74,199,273.00
01/07/2004,09:58,1117.25,1117.50,1117.25,1117.50,91,137,228.00
01/07/2004,09:59,1117.50,1117.75,1117.25,1117.75,792,747,1539.00
01/07/2004,10:00,1117.50,1117.75,1117.50,1117.75,797,123,920.00
01/07/2004,10:01,1117.75,1118.00,1117.25,1117.50,494,1008,1502.00
01/07/2004,10:02,1117.50,1117.50,1117.25,1117.50,85,151,236.00
01/07/2004,10:03,1117.25,1117.50,1117.25,1117.50,36,129,165.00
01/07/2004,10:04,1117.50,1117.50,1117.00,1117.25,242,928,1170.00
01/07/2004,10:05,1117.25,1117.50,1117.00,1117.25,420,506,926.00
01/07/2004,10:06,1117.50,1117.50,1117.25,1117.25,44,43,87.00
01/07/2004,10:07,1117.50,1117.50,1117.00,1117.25,48,336,384.00
01/07/2004,10:08,1117.25,1117.50,1117.00,1117.50,420,41,461.00
01/07/2004,10:09,1117.25,1117.50,1117.25,1117.25,8,144,152.00
01/07/2004,10:10,1117.50,1117.50,1117.25,1117.25,24,63,87.00
01/07/2004,10:11,1117.25,1117.50,1117.00,1117.25,238,640,878.00
01/07/2004,10:12,1117.25,1117.50,1117.00,1117.50,321,92,413.00
01/07/2004,10:13,1117.50,1117.50,1117.25,1117.25,13,192,205.00
01/07/2004,10:14,1117.50,1117.50,1117.00,1117.00,5,513,518.00
01/07/2004,10:15,1117.00,1117.50,1117.00,1117.25,641,58,699.00
01/07/2004,10:16,1117.25,1117.75,1117.25,1117.50,2394,99,2493.00
01/07/2004,10:17,1117.75,1117.75,1117.50,1117.75,509,23,532.00
01/07/2004,10:18,1117.75,1117.75,1117.50,1117.75,587,16,603.00
01/07/2004,10:19,1117.75,1117.75,1117.50,1117.50,69,375,444.00
01/07/2004,10:20,1117.50,1117.75,1117.25,1117.50,573,933,1506.00
01/07/2004,10:21,1117.50,1117.50,1117.25,1117.50,86,306,392.00
01/07/2004,10:22,1117.50,1117.50,1117.25,1117.50,26,27,53.00
01/07/2004,10:23,1117.50,1117.50,1117.25,1117.25,20,18,38.00
01/07/2004,10:24,1117.25,1117.50,1117.25,1117.50,208,4,212.00
01/07/2004,10:25,1117.50,1117.50,1117.25,1117.25,346,13,359.00
01/07/2004,10:26,1117.50,1117.50,1117.25,1117.25,12,567,579.00
01/07/2004,10:27,1117.25,1117.50,1117.00,1117.25,334,28,362.00
01/07/2004,10:28,1117.50,1117.50,1117.25,1117.50,116,18,134.00
01/07/2004,10:29,1117.50,1117.50,1117.00,1117.25,219,759,978.00
01/07/2004,10:30,1117.25,1117.25,1117.00,1117.25,200,683,883.00
01/07/2004,10:31,1117.25,1117.25,1116.75,1116.75,183,752,935.00
01/07/2004,10:32,1116.75,1117.25,1116.75,1117.25,633,115,748.00
01/07/2004,10:33,1117.25,1117.25,1117.00,1117.00,25,33,58.00
01/07/2004,10:34,1117.25,1117.25,1117.00,1117.25,61,37,98.00
01/07/2004,10:35,1117.00,1117.00,1116.75,1117.00,180,1087,1267.00
01/07/2004,10:36,1116.75,1117.00,1116.75,1117.00,182,211,393.00
01/07/2004,10:37,1117.00,1117.50,1116.75,1117.50,893,89,982.00
01/07/2004,10:38,1117.25,1117.50,1117.25,1117.25,140,299,439.00
01/07/2004,10:39,1117.50,1117.50,1117.25,1117.50,757,3,760.00
01/07/2004,10:40,1117.50,1119.00,1117.50,1118.75,7776,1286,9062.00
01/07/2004,10:41,1118.75,1119.50,1118.75,1119.25,3903,939,4842.00
01/07/2004,10:42,1119.00,1119.75,1119.00,1119.25,827,1287,2114.00
01/07/2004,10:43,1119.50,1119.50,1119.25,1119.50,655,224,879.00
01/07/2004,10:44,1119.50,1119.50,1119.25,1119.25,181,294,475.00
01/07/2004,10:45,1119.50,1120.25,1119.25,1120.25,2443,105,2548.00
01/07/2004,10:46,1120.25,1121.25,1120.25,1121.00,5303,2136,7439.00
01/07/2004,10:47,1121.00,1121.25,1120.50,1120.50,885,1681,2566.00
01/07/2004,10:48,1120.75,1120.75,1120.50,1120.50,152,931,1083.00
01/07/2004,10:49,1120.50,1121.00,1120.50,1121.00,2470,215,2685.00
01/07/2004,10:50,1121.00,1121.25,1120.50,1120.75,849,1177,2026.00
01/07/2004,10:51,1120.50,1120.75,1120.25,1120.25,158,1400,1558.00
01/07/2004,10:52,1120.50,1120.50,1120.25,1120.25,115,401,516.00
01/07/2004,10:53,1120.25,1120.75,1120.00,1120.25,1649,1885,3534.00
01/07/2004,10:54,1120.25,1120.50,1120.00,1120.50,879,75,954.00
01/07/2004,10:55,1120.25,1121.00,1120.25,1120.75,1187,377,1564.00
01/07/2004,10:56,1120.75,1120.75,1120.50,1120.75,1483,959,2442.00
01/07/2004,10:57,1120.50,1120.75,1120.50,1120.50,89,20,109.00
01/07/2004,10:58,1120.50,1120.75,1120.25,1120.50,883,681,1564.00
01/07/2004,10:59,1120.50,1120.75,1120.25,1120.25,580,240,820.00
01/07/2004,11:00,1120.25,1120.75,1120.25,1120.75,371,24,395.00
01/07/2004,11:01,1120.50,1120.75,1120.25,1120.50,667,475,1142.00
01/07/2004,11:02,1120.50,1120.75,1120.50,1120.75,88,344,432.00
01/07/2004,11:03,1120.50,1121.25,1120.50,1121.00,2110,674,2784.00
01/07/2004,11:04,1121.00,1121.25,1120.75,1121.00,914,281,1195.00
01/07/2004,11:05,1121.25,1121.25,1120.75,1120.75,171,441,612.00
01/07/2004,11:06,1120.75,1121.00,1120.75,1121.00,185,100,285.00
01/07/2004,11:07,1120.75,1121.25,1120.75,1120.75,689,245,934.00
01/07/2004,11:08,1120.75,1121.00,1120.75,1120.75,17,36,53.00
01/07/2004,11:09,1121.00,1121.00,1120.75,1120.75,13,51,64.00
01/07/2004,11:10,1120.75,1121.00,1120.25,1120.50,724,1496,2220.00
01/07/2004,11:11,1120.50,1121.00,1120.50,1121.00,831,56,887.00
01/07/2004,11:12,1121.00,1121.00,1120.50,1121.00,149,378,527.00
01/07/2004,11:13,1121.00,1121.25,1120.75,1121.00,1905,669,2574.00
01/07/2004,11:14,1121.00,1122.00,1121.00,1121.50,3478,646,4124.00
01/07/2004,11:15,1121.75,1123.25,1121.25,1123.25,7310,1075,8385.00
01/07/2004,11:16,1123.25,1123.50,1122.50,1123.00,3912,2470,6382.00
01/07/2004,11:17,1122.75,1123.00,1122.50,1122.50,310,819,1129.00
01/07/2004,11:18,1122.50,1123.00,1122.50,1122.75,551,504,1055.00
01/07/2004,11:19,1122.75,1123.00,1122.50,1122.50,61,489,550.00
01/07/2004,11:20,1122.50,1123.00,1122.50,1123.00,949,110,1059.00
01/07/2004,11:21,1123.00,1123.00,1122.50,1122.50,187,267,454.00
01/07/2004,11:22,1122.50,1122.75,1122.50,1122.50,24,184,208.00
01/07/2004,11:23,1122.50,1123.00,1122.50,1122.75,720,106,826.00
01/07/2004,11:24,1122.75,1123.75,1122.75,1123.50,3251,492,3743.00
01/07/2004,11:25,1123.50,1124.00,1123.25,1123.25,1615,2257,3872.00
01/07/2004,11:26,1123.25,1123.50,1123.25,1123.25,204,1130,1334.00
01/07/2004,11:27,1123.25,1123.50,1122.75,1123.00,826,1449,2275.00
01/07/2004,11:28,1123.00,1123.25,1122.75,1122.75,173,722,895.00
01/07/2004,11:29,1122.75,1123.00,1122.50,1122.75,46,1187,1233.00
01/07/2004,11:30,1122.50,1123.00,1122.50,1122.75,355,167,522.00
01/07/2004,11:31,1122.75,1123.00,1122.50,1123.00,194,230,424.00
01/07/2004,11:32,1122.75,1123.00,1122.50,1122.75,321,873,1194.00
01/07/2004,11:33,1122.50,1123.00,1122.50,1122.75,465,495,960.00
01/07/2004,11:34,1122.75,1123.00,1122.50,1122.75,107,581,688.00
01/07/2004,11:35,1122.50,1123.00,1122.50,1122.50,330,380,710.00
01/07/2004,11:36,1122.75,1122.75,1122.50,1122.75,22,63,85.00
01/07/2004,11:37,1122.75,1122.75,1122.25,1122.25,165,1010,1175.00
01/07/2004,11:38,1122.25,1122.50,1122.25,1122.50,27,33,60.00
01/07/2004,11:39,1122.25,1122.75,1122.25,1122.50,1139,146,1285.00
01/07/2004,11:40,1122.50,1122.75,1122.50,1122.50,63,49,112.00
01/07/2004,11:41,1122.50,1123.00,1122.50,1122.75,771,473,1244.00
01/07/2004,11:42,1122.75,1123.00,1122.50,1122.75,336,154,490.00
01/07/2004,11:43,1122.75,1122.75,1122.25,1122.25,68,417,485.00
01/07/2004,11:44,1122.25,1122.75,1122.25,1122.50,380,542,922.00
01/07/2004,11:45,1122.75,1123.25,1122.50,1123.25,1738,225,1963.00
01/07/2004,11:46,1123.25,1123.25,1122.75,1123.00,160,318,478.00
01/07/2004,11:47,1122.75,1123.00,1122.75,1122.75,148,682,830.00
01/07/2004,11:48,1122.75,1123.00,1122.50,1122.75,413,769,1182.00
01/07/2004,11:49,1122.75,1122.75,1122.50,1122.75,250,41,291.00
01/07/2004,11:50,1122.75,1123.00,1122.50,1122.75,52,232,284.00
01/07/2004,11:51,1122.75,1123.00,1122.50,1122.75,219,61,280.00
01/07/2004,11:52,1122.75,1122.75,1122.25,1122.25,40,388,428.00
01/07/2004,11:53,1122.50,1122.50,1122.00,1122.25,238,997,1235.00
01/07/2004,11:54,1122.25,1122.50,1122.25,1122.25,17,157,174.00
01/07/2004,11:55,1122.25,1122.75,1122.25,1122.25,737,220,957.00
01/07/2004,11:56,1122.50,1122.75,1122.25,1122.50,247,108,355.00
01/07/2004,11:57,1122.50,1122.75,1122.50,1122.75,15,17,32.00
01/07/2004,11:58,1122.75,1122.75,1122.50,1122.50,39,31,70.00
01/07/2004,11:59,1122.50,1123.00,1122.50,1122.75,642,444,1086.00
01/07/2004,12:00,1122.75,1123.00,1122.50,1123.00,146,175,321.00
01/07/2004,12:01,1122.75,1123.00,1122.50,1122.50,56,297,353.00
01/07/2004,12:02,1122.75,1122.75,1122.50,1122.75,26,6,32.00
01/07/2004,12:03,1122.50,1122.75,1122.50,1122.75,77,21,98.00
01/07/2004,12:04,1122.75,1122.75,1122.25,1122.25,7,416,423.00
01/07/2004,12:05,1122.25,1122.50,1122.25,1122.50,355,45,400.00
01/07/2004,12:06,1122.50,1122.50,1122.25,1122.50,385,24,409.00
01/07/2004,12:07,1122.50,1122.75,1122.25,1122.50,236,115,351.00
01/07/2004,12:08,1122.50,1122.75,1122.50,1122.75,4,42,46.00
01/07/2004,12:09,1122.50,1122.75,1122.25,1122.25,146,276,422.00
01/07/2004,12:10,1122.25,1122.50,1122.25,1122.50,71,63,134.00
01/07/2004,12:11,1122.50,1122.75,1122.50,1122.75,483,85,568.00
01/07/2004,12:12,1122.50,1122.75,1122.50,1122.75,193,124,317.00
01/07/2004,12:13,1122.75,1122.75,1122.50,1122.75,75,2,77.00
01/07/2004,12:14,1122.50,1122.75,1121.75,1122.00,170,1844,2014.00
01/07/2004,12:15,1122.00,1122.75,1121.75,1122.75,1738,285,2023.00
01/07/2004,12:16,1122.75,1123.00,1122.50,1122.75,626,390,1016.00
01/07/2004,12:17,1123.00,1123.25,1122.75,1123.25,1123,43,1166.00
01/07/2004,12:18,1123.00,1123.25,1123.00,1123.25,157,304,461.00
01/07/2004,12:19,1123.00,1123.50,1123.00,1123.50,1500,100,1600.00
01/07/2004,12:20,1123.50,1124.00,1123.50,1123.50,1454,487,1941.00
01/07/2004,12:21,1123.50,1123.50,1123.25,1123.25,536,100,636.00
01/07/2004,12:22,1123.50,1123.50,1123.25,1123.50,63,92,155.00
01/07/2004,12:23,1123.50,1123.50,1123.25,1123.50,48,17,65.00
01/07/2004,12:24,1123.25,1123.50,1123.25,1123.25,270,71,341.00
01/07/2004,12:25,1123.25,1123.50,1122.75,1122.75,251,1234,1485.00
01/07/2004,12:26,1122.75,1123.00,1122.75,1122.75,21,22,43.00
01/07/2004,12:27,1123.00,1123.25,1122.75,1123.00,300,383,683.00
01/07/2004,12:28,1123.00,1123.00,1122.75,1123.00,546,4,550.00
01/07/2004,12:29,1123.00,1123.00,1122.50,1122.75,175,1224,1399.00
01/07/2004,12:30,1122.75,1123.50,1122.75,1123.25,848,339,1187.00
01/07/2004,12:31,1123.25,1123.75,1123.00,1123.50,663,62,725.00
01/07/2004,12:32,1123.25,1123.50,1123.25,1123.50,12,109,121.00
01/07/2004,12:33,1123.50,1123.50,1123.00,1123.25,155,269,424.00
01/07/2004,12:34,1123.50,1123.50,1123.00,1123.50,505,172,677.00
01/07/2004,12:35,1123.50,1123.75,1123.25,1123.50,466,551,1017.00
01/07/2004,12:36,1123.50,1124.00,1123.50,1123.75,1396,157,1553.00
01/07/2004,12:37,1124.00,1124.25,1123.25,1123.50,812,1182,1994.00
01/07/2004,12:38,1123.50,1123.50,1123.25,1123.50,180,583,763.00
01/07/2004,12:39,1123.50,1123.75,1123.25,1123.75,370,20,390.00
01/07/2004,12:40,1123.75,1124.00,1123.50,1123.75,587,657,1244.00
01/07/2004,12:41,1123.75,1124.00,1123.75,1123.75,95,141,236.00
01/07/2004,12:42,1123.75,1124.00,1123.50,1123.50,38,307,345.00
01/07/2004,12:43,1123.50,1123.75,1123.50,1123.75,27,500,527.00
01/07/2004,12:44,1123.50,1123.75,1123.00,1123.00,230,856,1086.00
01/07/2004,12:45,1123.00,1123.50,1123.00,1123.25,77,132,209.00
01/07/2004,12:46,1123.25,1123.50,1123.00,1123.25,95,131,226.00
01/07/2004,12:47,1123.50,1123.50,1123.25,1123.50,42,97,139.00
01/07/2004,12:48,1123.50,1123.50,1123.25,1123.50,21,34,55.00
01/07/2004,12:49,1123.50,1123.50,1123.00,1123.25,34,168,202.00
01/07/2004,12:50,1123.25,1123.25,1122.75,1123.00,92,882,974.00
01/07/2004,12:51,1123.00,1123.00,1122.50,1122.75,48,1361,1409.00
01/07/2004,12:52,1122.50,1122.75,1122.00,1122.50,739,2545,3284.00
01/07/2004,12:53,1122.25,1122.50,1122.25,1122.50,226,93,319.00
01/07/2004,12:54,1122.50,1122.50,1121.25,1121.25,364,2530,2894.00
01/07/2004,12:55,1121.25,1121.50,1121.00,1121.25,464,1836,2300.00
01/07/2004,12:56,1121.25,1121.50,1121.00,1121.25,1120,169,1289.00
01/07/2004,12:57,1121.25,1121.75,1121.25,1121.50,599,220,819.00
01/07/2004,12:58,1121.50,1121.50,1120.50,1120.75,105,2954,3059.00
01/07/2004,12:59,1120.50,1121.25,1120.50,1121.00,1414,546,1960.00
01/07/2004,13:00,1121.25,1121.25,1121.00,1121.00,756,137,893.00
01/07/2004,13:01,1121.00,1121.50,1121.00,1121.50,453,377,830.00
01/07/2004,13:02,1121.50,1121.50,1121.25,1121.50,694,1175,1869.00
01/07/2004,13:03,1121.50,1121.75,1121.00,1121.00,524,1134,1658.00
01/07/2004,13:04,1121.25,1121.25,1120.75,1121.25,216,602,818.00
01/07/2004,13:05,1121.25,1121.25,1120.50,1120.75,481,2099,2580.00
01/07/2004,13:06,1120.75,1121.25,1120.50,1121.25,1444,115,1559.00
01/07/2004,13:07,1121.00,1121.50,1121.00,1121.25,559,580,1139.00
01/07/2004,13:08,1121.25,1121.25,1120.75,1121.00,401,912,1313.00
01/07/2004,13:09,1120.75,1121.50,1120.75,1121.25,894,324,1218.00
01/07/2004,13:10,1121.25,1121.50,1121.00,1121.25,220,22,242.00
01/07/2004,13:11,1121.25,1121.25,1120.75,1120.75,563,898,1461.00
01/07/2004,13:12,1120.75,1121.00,1120.50,1120.75,338,315,653.00
01/07/2004,13:13,1121.00,1121.00,1120.25,1120.25,120,3724,3844.00
01/07/2004,13:14,1120.25,1120.75,1120.25,1120.75,1250,149,1399.00
01/07/2004,13:15,1120.75,1121.00,1120.75,1121.00,1070,30,1100.00
01/07/2004,13:16,1121.00,1121.00,1120.50,1120.75,171,541,712.00
01/07/2004,13:17,1121.00,1121.25,1120.75,1121.00,495,47,542.00
01/07/2004,13:18,1121.25,1121.25,1120.75,1121.00,66,396,462.00
01/07/2004,13:19,1121.00,1121.00,1120.50,1120.50,490,550,1040.00
01/07/2004,13:20,1120.50,1120.75,1120.25,1120.75,850,626,1476.00
01/07/2004,13:21,1120.75,1121.25,1120.50,1121.00,693,144,837.00
01/07/2004,13:22,1121.00,1121.25,1120.75,1121.00,271,124,395.00
01/07/2004,13:23,1121.00,1121.25,1120.75,1121.25,167,37,204.00
01/07/2004,13:24,1121.25,1121.25,1120.50,1120.50,236,1090,1326.00
01/07/2004,13:25,1120.75,1120.75,1120.00,1120.25,660,2810,3470.00
01/07/2004,13:26,1120.00,1120.50,1120.00,1120.25,834,445,1279.00
01/07/2004,13:27,1120.25,1120.50,1120.25,1120.25,52,521,573.00
01/07/2004,13:28,1120.25,1120.50,1119.00,1119.25,1747,6421,8168.00
01/07/2004,13:29,1119.25,1119.50,1119.00,1119.00,1012,839,1851.00
01/07/2004,13:30,1119.00,1119.50,1118.75,1119.50,997,1585,2582.00
01/07/2004,13:31,1119.25,1119.50,1119.25,1119.25,229,720,949.00
01/07/2004,13:32,1119.25,1119.75,1119.00,1119.75,992,313,1305.00
01/07/2004,13:33,1119.75,1119.75,1119.50,1119.50,99,133,232.00
01/07/2004,13:34,1119.50,1119.75,1119.25,1119.50,425,1876,2301.00
01/07/2004,13:35,1119.50,1119.75,1119.50,1119.75,266,458,724.00
01/07/2004,13:36,1119.75,1119.75,1119.25,1119.50,534,488,1022.00
01/07/2004,13:37,1119.75,1120.00,1119.50,1120.00,686,57,743.00
01/07/2004,13:38,1120.00,1120.75,1119.75,1120.50,2055,496,2551.00
01/07/2004,13:39,1120.50,1120.50,1120.25,1120.25,206,504,710.00
01/07/2004,13:40,1120.50,1120.50,1120.00,1120.25,221,569,790.00
01/07/2004,13:41,1120.25,1120.75,1120.00,1120.50,680,175,855.00
01/07/2004,13:42,1120.25,1120.75,1120.25,1120.75,212,66,278.00
01/07/2004,13:43,1120.75,1121.25,1120.25,1120.75,1432,1552,2984.00
01/07/2004,13:44,1120.75,1120.75,1120.25,1120.25,80,604,684.00
01/07/2004,13:45,1120.25,1120.75,1120.25,1120.50,852,322,1174.00
01/07/2004,13:46,1120.50,1120.50,1120.00,1120.50,141,557,698.00
01/07/2004,13:47,1120.50,1120.75,1120.25,1120.25,295,87,382.00
01/07/2004,13:48,1120.50,1120.50,1120.25,1120.50,137,7,144.00
01/07/2004,13:49,1120.50,1120.75,1120.25,1120.50,274,511,785.00
01/07/2004,13:50,1120.75,1120.75,1120.50,1120.50,60,93,153.00
01/07/2004,13:51,1120.50,1121.00,1120.50,1120.75,463,199,662.00
01/07/2004,13:52,1120.75,1121.25,1120.50,1120.50,567,569,1136.00
01/07/2004,13:53,1120.75,1120.75,1120.50,1120.50,47,131,178.00
01/07/2004,13:54,1120.75,1121.00,1120.25,1120.50,481,929,1410.00
01/07/2004,13:55,1120.50,1121.50,1120.50,1121.50,3095,415,3510.00
01/07/2004,13:56,1121.50,1121.75,1121.25,1121.50,932,148,1080.00
01/07/2004,13:57,1121.25,1121.50,1121.00,1121.00,66,1331,1397.00
01/07/2004,13:58,1121.00,1121.50,1121.00,1121.25,303,56,359.00
01/07/2004,13:59,1121.50,1122.00,1121.50,1122.00,2673,687,3360.00
01/07/2004,14:00,1122.00,1122.25,1121.75,1122.00,1067,441,1508.00
01/07/2004,14:01,1122.00,1122.25,1121.75,1121.75,953,1009,1962.00
01/07/2004,14:02,1121.75,1122.00,1121.75,1121.75,8,490,498.00
01/07/2004,14:03,1121.75,1121.75,1121.50,1121.50,258,1668,1926.00
01/07/2004,14:04,1121.50,1121.75,1121.50,1121.50,211,207,418.00
01/07/2004,14:05,1121.75,1121.75,1121.50,1121.50,35,133,168.00
01/07/2004,14:06,1121.50,1121.75,1121.50,1121.50,47,48,95.00
01/07/2004,14:07,1121.75,1121.75,1121.25,1121.25,413,892,1305.00
01/07/2004,14:08,1121.50,1121.50,1121.00,1121.25,98,447,545.00
01/07/2004,14:09,1121.25,1121.75,1121.25,1121.75,870,46,916.00
01/07/2004,14:10,1121.50,1121.75,1121.50,1121.75,76,133,209.00
01/07/2004,14:11,1121.75,1122.00,1121.50,1121.75,514,144,658.00
01/07/2004,14:12,1121.75,1121.75,1120.75,1120.75,155,1919,2074.00
01/07/2004,14:13,1120.75,1121.00,1120.25,1120.50,656,1971,2627.00
01/07/2004,14:14,1120.50,1120.75,1120.25,1120.50,331,391,722.00
01/07/2004,14:15,1120.50,1121.00,1120.25,1120.50,723,383,1106.00
01/07/2004,14:16,1120.50,1120.75,1120.25,1120.50,160,434,594.00
01/07/2004,14:17,1120.25,1120.50,1119.50,1120.00,1343,3546,4889.00
01/07/2004,14:18,1120.00,1120.00,1119.50,1119.75,1730,649,2379.00
01/07/2004,14:19,1119.75,1120.50,1119.75,1120.50,1929,427,2356.00
01/07/2004,14:20,1120.50,1120.75,1120.25,1120.25,165,757,922.00
01/07/2004,14:21,1120.50,1120.75,1120.25,1120.75,556,79,635.00
01/07/2004,14:22,1120.75,1121.25,1120.50,1121.25,1414,76,1490.00
01/07/2004,14:23,1121.25,1121.25,1120.75,1121.00,1162,653,1815.00
01/07/2004,14:24,1121.00,1121.25,1120.75,1121.00,846,897,1743.00
01/07/2004,14:25,1121.00,1121.50,1120.75,1121.25,766,720,1486.00
01/07/2004,14:26,1121.00,1121.25,1120.75,1121.00,596,689,1285.00
01/07/2004,14:27,1121.00,1121.50,1121.00,1121.25,1035,442,1477.00
01/07/2004,14:28,1121.25,1121.50,1121.00,1121.25,427,634,1061.00
01/07/2004,14:29,1121.50,1121.50,1121.25,1121.50,126,117,243.00
01/07/2004,14:30,1121.50,1121.50,1121.25,1121.50,102,8,110.00
01/07/2004,14:31,1121.25,1122.00,1121.00,1122.00,2182,473,2655.00
01/07/2004,14:32,1122.00,1122.00,1121.50,1121.75,1448,564,2012.00
01/07/2004,14:33,1122.00,1122.75,1121.75,1122.75,3372,1314,4686.00
01/07/2004,14:34,1122.75,1123.50,1122.50,1123.25,2626,1795,4421.00
01/07/2004,14:35,1123.00,1123.25,1122.75,1123.00,1366,1127,2493.00
01/07/2004,14:36,1123.25,1123.25,1122.75,1123.00,60,581,641.00
01/07/2004,14:37,1122.75,1123.00,1122.50,1122.50,57,380,437.00
01/07/2004,14:38,1122.75,1123.00,1122.75,1123.00,1275,131,1406.00
01/07/2004,14:39,1122.75,1123.00,1122.50,1122.50,34,713,747.00
01/07/2004,14:40,1122.50,1122.75,1122.25,1122.25,97,954,1051.00
01/07/2004,14:41,1122.50,1123.00,1122.25,1123.00,1038,79,1117.00
01/07/2004,14:42,1123.00,1123.25,1123.00,1123.25,775,72,847.00
01/07/2004,14:43,1123.00,1123.50,1122.75,1123.50,1347,1363,2710.00
01/07/2004,14:44,1123.50,1123.75,1123.25,1123.50,1610,67,1677.00
01/07/2004,14:45,1123.75,1124.00,1123.50,1123.75,1569,183,1752.00
01/07/2004,14:46,1123.75,1124.50,1123.75,1124.50,2543,357,2900.00
01/07/2004,14:47,1124.25,1124.50,1123.75,1123.75,445,2353,2798.00
01/07/2004,14:48,1124.00,1124.25,1123.75,1124.00,1183,236,1419.00
01/07/2004,14:49,1124.00,1124.25,1123.75,1124.00,79,960,1039.00
01/07/2004,14:50,1124.00,1124.00,1123.75,1124.00,1432,131,1563.00
01/07/2004,14:51,1123.75,1124.25,1123.75,1124.00,932,1251,2183.00
01/07/2004,14:52,1124.00,1124.50,1124.00,1124.50,967,448,1415.00
01/07/2004,14:53,1124.50,1124.50,1124.00,1124.25,940,422,1362.00
01/07/2004,14:54,1124.25,1124.75,1124.25,1124.50,1816,1696,3512.00
01/07/2004,14:55,1124.50,1124.50,1124.25,1124.25,728,195,923.00
01/07/2004,14:56,1124.25,1124.75,1124.25,1124.50,935,908,1843.00
01/07/2004,14:57,1124.50,1124.75,1124.25,1124.50,826,253,1079.00
01/07/2004,14:58,1124.25,1124.75,1124.25,1124.50,877,824,1701.00
01/07/2004,14:59,1124.25,1124.75,1124.25,1124.50,1491,766,2257.00
01/07/2004,15:00,1124.75,1125.25,1124.50,1125.25,5239,2401,7640.00
01/07/2004,15:01,1125.00,1125.50,1124.75,1125.00,3940,4404,8344.00
01/07/2004,15:02,1125.25,1125.75,1125.00,1125.50,1671,457,2128.00
01/07/2004,15:03,1125.75,1126.75,1125.25,1126.50,4469,1785,6254.00
01/07/2004,15:04,1126.50,1126.50,1126.00,1126.00,770,1936,2706.00
01/07/2004,15:05,1126.25,1126.50,1126.00,1126.00,1306,1282,2588.00
01/07/2004,15:06,1126.00,1126.50,1126.00,1126.25,500,1262,1762.00
01/07/2004,15:07,1126.25,1126.25,1126.00,1126.25,1104,264,1368.00
01/07/2004,15:08,1126.25,1126.50,1126.00,1126.25,291,1552,1843.00
01/07/2004,15:09,1126.25,1126.25,1126.00,1126.00,625,333,958.00
01/07/2004,15:10,1126.25,1126.25,1126.00,1126.00,387,378,765.00
01/07/2004,15:11,1126.00,1126.25,1125.50,1125.50,797,2116,2913.00
01/07/2004,15:12,1125.50,1126.00,1125.50,1125.75,968,1155,2123.00
01/07/2004,15:13,1125.75,1126.00,1125.50,1126.00,998,853,1851.00
01/07/2004,15:14,1126.00,1126.25,1125.75,1126.25,401,1071,1472.00
01/07/2004,15:15,1126.25,1126.25,1125.25,1125.50,2164,3513,5677.00
01/07/2004,15:16,1125.50,1125.50,1125.50,1125.50,0,121,121.00
01/07/2004,15:31,1125.50,1125.75,1125.50,1125.75,105,33,138.00
01/07/2004,15:32,1125.75,1125.75,1125.50,1125.50,19,3,22.00
01/07/2004,15:33,1125.75,1125.75,1125.75,1125.75,18,0,18.00
01/07/2004,15:34,1125.75,1125.75,1125.50,1125.50,12,1,13.00
01/07/2004,15:35,1125.50,1125.50,1125.50,1125.50,0,8,8.00
01/07/2004,15:36,1125.50,1125.75,1125.50,1125.50,1,21,22.00
01/07/2004,15:37,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,15:38,1125.50,1125.75,1125.50,1125.75,12,12,24.00
01/07/2004,15:39,1125.75,1125.75,1125.50,1125.50,22,2,24.00
01/07/2004,15:40,1125.50,1125.50,1125.50,1125.50,0,8,8.00
01/07/2004,15:42,1125.50,1125.50,1125.50,1125.50,0,2,2.00
01/07/2004,15:43,1125.50,1125.50,1125.50,1125.50,0,3,3.00
01/07/2004,15:44,1125.75,1125.75,1125.50,1125.50,9,56,65.00
01/07/2004,15:45,1125.50,1125.50,1125.50,1125.50,0,10,10.00
01/07/2004,15:46,1125.50,1125.75,1125.50,1125.75,1,1,2.00
01/07/2004,15:49,1125.75,1125.75,1125.50,1125.75,4,2,6.00
01/07/2004,15:50,1125.75,1125.75,1125.75,1125.75,5,0,5.00
01/07/2004,15:51,1125.75,1125.75,1125.75,1125.75,12,0,12.00
01/07/2004,15:52,1125.75,1125.75,1125.75,1125.75,186,0,186.00
01/07/2004,15:53,1126.00,1126.00,1125.75,1125.75,95,5,100.00
01/07/2004,15:54,1125.75,1125.75,1125.75,1125.75,0,61,61.00
01/07/2004,15:55,1125.75,1125.75,1125.75,1125.75,0,37,37.00
01/07/2004,15:56,1125.75,1125.75,1125.75,1125.75,0,16,16.00
01/07/2004,15:57,1125.50,1125.50,1125.50,1125.50,0,2,2.00
01/07/2004,15:58,1125.75,1125.75,1125.50,1125.50,1,1,2.00
01/07/2004,15:59,1125.50,1125.50,1125.50,1125.50,0,101,101.00
01/07/2004,16:00,1125.50,1125.75,1125.50,1125.75,244,101,345.00
01/07/2004,17:01,1125.75,1125.75,1125.75,1125.75,0,91,91.00
01/07/2004,17:02,1125.75,1125.75,1125.50,1125.50,0,229,229.00
01/07/2004,17:03,1125.50,1125.50,1125.25,1125.25,0,63,63.00
01/07/2004,17:04,1125.25,1125.25,1125.25,1125.25,0,7,7.00
01/07/2004,17:05,1125.50,1125.50,1125.50,1125.50,23,0,23.00
01/07/2004,17:06,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/07/2004,17:07,1125.25,1125.50,1125.25,1125.50,7,4,11.00
01/07/2004,17:08,1125.50,1125.50,1125.50,1125.50,5,0,5.00
01/07/2004,17:12,1125.50,1125.50,1125.50,1125.50,9,0,9.00
01/07/2004,17:15,1125.50,1125.50,1125.50,1125.50,11,0,11.00
01/07/2004,17:17,1125.25,1125.25,1125.25,1125.25,0,4,4.00
01/07/2004,17:18,1125.25,1125.25,1125.25,1125.25,0,2,2.00
01/07/2004,17:21,1125.25,1125.25,1125.25,1125.25,0,2,2.00
01/07/2004,17:22,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/07/2004,17:23,1125.25,1125.25,1125.25,1125.25,0,8,8.00
01/07/2004,17:26,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/07/2004,17:27,1125.50,1125.50,1125.50,1125.50,2,0,2.00
01/07/2004,17:33,1125.50,1125.50,1125.50,1125.50,5,0,5.00
01/07/2004,17:34,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/07/2004,17:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/07/2004,17:37,1125.25,1125.50,1125.25,1125.50,1,2,3.00
01/07/2004,17:38,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/07/2004,17:39,1125.50,1125.50,1125.50,1125.50,13,0,13.00
01/07/2004,17:42,1125.50,1125.50,1125.50,1125.50,5,0,5.00
01/07/2004,17:45,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/07/2004,17:51,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/07/2004,17:52,1125.50,1125.50,1125.50,1125.50,7,0,7.00
01/07/2004,17:53,1125.50,1125.50,1125.50,1125.50,4,0,4.00
01/07/2004,17:57,1125.50,1125.50,1125.50,1125.50,3,0,3.00
01/07/2004,17:58,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/07/2004,18:02,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/07/2004,18:05,1125.50,1125.50,1125.25,1125.25,1,1,2.00
01/07/2004,18:06,1125.50,1125.50,1125.50,1125.50,33,0,33.00
01/07/2004,18:13,1125.50,1125.75,1125.50,1125.75,24,0,24.00
01/07/2004,18:14,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/07/2004,18:19,1126.00,1126.00,1126.00,1126.00,3,0,3.00
01/07/2004,18:20,1125.75,1125.75,1125.75,1125.75,0,4,4.00
01/07/2004,18:22,1125.75,1125.75,1125.75,1125.75,0,3,3.00
01/07/2004,18:26,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,18:27,1126.00,1126.00,1126.00,1126.00,1,0,1.00
01/07/2004,18:30,1126.00,1126.00,1126.00,1126.00,3,0,3.00
01/07/2004,18:32,1126.00,1126.00,1126.00,1126.00,2,0,2.00
01/07/2004,18:33,1126.00,1126.00,1126.00,1126.00,3,0,3.00
01/07/2004,18:34,1125.75,1125.75,1125.75,1125.75,0,6,6.00
01/07/2004,18:35,1125.75,1125.75,1125.75,1125.75,0,12,12.00
01/07/2004,18:36,1125.75,1125.75,1125.75,1125.75,0,15,15.00
01/07/2004,18:37,1125.75,1125.75,1125.50,1125.50,0,2,2.00
01/07/2004,18:38,1125.50,1125.50,1125.50,1125.50,0,20,20.00
01/07/2004,18:39,1125.50,1125.75,1125.50,1125.75,1,8,9.00
01/07/2004,18:41,1125.75,1125.75,1125.75,1125.75,5,0,5.00
01/07/2004,18:42,1125.75,1125.75,1125.75,1125.75,5,0,5.00
01/07/2004,18:44,1125.75,1125.75,1125.75,1125.75,10,0,10.00
01/07/2004,18:45,1125.75,1125.75,1125.75,1125.75,27,0,27.00
01/07/2004,18:46,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,18:49,1125.75,1125.75,1125.75,1125.75,5,0,5.00
01/07/2004,18:50,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/07/2004,18:51,1125.75,1125.75,1125.75,1125.75,4,0,4.00
01/07/2004,18:52,1125.75,1125.75,1125.75,1125.75,10,0,10.00
01/07/2004,18:53,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,18:54,1125.75,1125.75,1125.75,1125.75,2,0,2.00
01/07/2004,18:55,1125.75,1125.75,1125.75,1125.75,17,0,17.00
01/07/2004,18:56,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,18:57,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/07/2004,18:58,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/07/2004,18:59,1125.75,1125.75,1125.50,1125.50,3,27,30.00
01/07/2004,19:00,1125.75,1125.75,1125.75,1125.75,7,0,7.00
01/07/2004,19:02,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,19:07,1126.00,1126.00,1126.00,1126.00,27,0,27.00
01/07/2004,19:14,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,19:19,1126.00,1126.00,1126.00,1126.00,1,0,1.00
01/07/2004,19:20,1125.75,1125.75,1125.75,1125.75,0,10,10.00
01/07/2004,19:24,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,19:28,1125.75,1125.75,1125.75,1125.75,0,2,2.00
01/07/2004,19:37,1126.00,1126.00,1126.00,1126.00,7,0,7.00
01/07/2004,19:42,1125.75,1125.75,1125.75,1125.75,0,7,7.00
01/07/2004,19:47,1125.75,1126.00,1125.75,1126.00,20,6,26.00
01/07/2004,19:48,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,19:52,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,19:58,1125.75,1125.75,1125.75,1125.75,0,10,10.00
01/07/2004,19:59,1125.75,1125.75,1125.75,1125.75,0,5,5.00
01/07/2004,20:00,1125.50,1125.75,1125.50,1125.75,1,1,2.00
01/07/2004,20:05,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,20:06,1125.75,1125.75,1125.75,1125.75,10,0,10.00
01/07/2004,20:08,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,20:12,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,20:15,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/07/2004,20:21,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,20:23,1125.75,1125.75,1125.75,1125.75,45,0,45.00
01/07/2004,20:24,1125.75,1125.75,1125.75,1125.75,71,0,71.00
01/07/2004,20:33,1125.75,1125.75,1125.75,1125.75,7,0,7.00
01/07/2004,20:36,1126.00,1126.00,1126.00,1126.00,1,0,1.00
01/07/2004,20:37,1125.75,1125.75,1125.75,1125.75,0,3,3.00
01/07/2004,20:39,1126.00,1126.00,1126.00,1126.00,17,0,17.00
01/07/2004,20:43,1125.75,1125.75,1125.50,1125.50,0,11,11.00
01/07/2004,20:44,1125.75,1125.75,1125.75,1125.75,15,0,15.00
01/07/2004,20:46,1125.75,1125.75,1125.75,1125.75,2,0,2.00
01/07/2004,20:48,1125.50,1125.50,1125.50,1125.50,0,6,6.00
01/07/2004,20:50,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/07/2004,20:51,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/07/2004,20:52,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,20:56,1125.75,1125.75,1125.75,1125.75,5,0,5.00
01/07/2004,21:01,1125.75,1125.75,1125.75,1125.75,6,0,6.00
01/07/2004,21:05,1125.75,1125.75,1125.50,1125.75,21,1,22.00
01/07/2004,21:07,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,21:09,1125.75,1126.00,1125.75,1126.00,126,0,126.00
01/07/2004,21:10,1126.00,1126.00,1126.00,1126.00,9,0,9.00
01/07/2004,21:11,1126.00,1126.00,1126.00,1126.00,4,0,4.00
01/07/2004,21:12,1126.25,1126.50,1126.25,1126.25,88,79,167.00
01/07/2004,21:13,1126.00,1126.00,1126.00,1126.00,0,5,5.00
01/07/2004,21:19,1126.00,1126.25,1126.00,1126.25,117,5,122.00
01/07/2004,21:20,1126.25,1126.25,1126.25,1126.25,108,0,108.00
01/07/2004,21:21,1126.25,1126.25,1126.25,1126.25,45,0,45.00
01/07/2004,21:22,1126.25,1126.25,1126.25,1126.25,36,0,36.00
01/07/2004,21:23,1126.25,1126.25,1126.25,1126.25,2,0,2.00
01/07/2004,21:24,1126.25,1126.25,1126.25,1126.25,1,0,1.00
01/07/2004,21:30,1126.00,1126.00,1126.00,1126.00,0,22,22.00
01/07/2004,21:31,1126.00,1126.00,1126.00,1126.00,0,1,1.00
01/07/2004,21:36,1125.75,1125.75,1125.75,1125.75,0,6,6.00
01/07/2004,21:41,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,21:42,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,21:45,1125.75,1125.75,1125.75,1125.75,0,2,2.00
01/07/2004,21:46,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,21:57,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,21:58,1126.00,1126.00,1126.00,1126.00,1,0,1.00
01/07/2004,22:07,1126.00,1126.00,1126.00,1126.00,1,0,1.00
01/07/2004,22:15,1125.75,1125.75,1125.75,1125.75,0,5,5.00
01/07/2004,22:21,1125.75,1125.75,1125.75,1125.75,0,10,10.00
01/07/2004,22:24,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,22:27,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,22:28,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,22:34,1125.75,1125.75,1125.75,1125.75,0,11,11.00
01/07/2004,22:37,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,22:39,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/07/2004,22:44,1125.50,1125.50,1125.50,1125.50,0,4,4.00
01/07/2004,22:50,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,22:52,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,22:53,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/07/2004,22:54,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,23:03,1125.50,1125.75,1125.50,1125.75,1,1,2.00
01/07/2004,23:04,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/07/2004,23:08,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/07/2004,23:19,1125.75,1125.75,1125.75,1125.75,10,0,10.00
01/07/2004,23:24,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/07/2004,23:25,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/07/2004,23:34,1125.75,1125.75,1125.50,1125.50,1,3,4.00
01/07/2004,23:36,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/07/2004,23:37,1125.50,1125.50,1125.50,1125.50,0,4,4.00
01/07/2004,23:43,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/07/2004,23:49,1125.50,1125.50,1125.50,1125.50,0,23,23.00
01/07/2004,23:57,1125.50,1125.50,1125.50,1125.50,0,2,2.00
01/07/2004,23:58,1125.50,1125.50,1125.50,1125.50,0,5,5.00
01/08/2004,00:00,1125.75,1125.75,1125.75,1125.75,2,0,2.00
01/08/2004,00:02,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/08/2004,00:03,1125.75,1125.75,1125.75,1125.75,5,0,5.00
01/08/2004,00:05,1125.50,1125.50,1125.50,1125.50,0,4,4.00
01/08/2004,00:06,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/08/2004,00:09,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/08/2004,00:12,1125.50,1125.50,1125.50,1125.50,0,10,10.00
01/08/2004,00:18,1125.50,1125.50,1125.50,1125.50,0,15,15.00
01/08/2004,00:19,1125.50,1125.50,1125.50,1125.50,0,31,31.00
01/08/2004,00:22,1125.25,1125.25,1125.25,1125.25,0,5,5.00
01/08/2004,00:27,1125.25,1125.25,1125.25,1125.25,0,47,47.00
01/08/2004,00:39,1125.25,1125.25,1125.25,1125.25,0,25,25.00
01/08/2004,00:40,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/08/2004,00:41,1125.25,1125.25,1125.25,1125.25,0,7,7.00
01/08/2004,00:42,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/08/2004,00:46,1125.50,1125.50,1125.50,1125.50,3,0,3.00
01/08/2004,00:49,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,00:58,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,01:07,1125.50,1125.50,1125.50,1125.50,1,0,1.00
01/08/2004,01:09,1125.25,1125.25,1125.25,1125.25,0,6,6.00
01/08/2004,01:10,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,01:12,1125.25,1125.25,1124.50,1124.50,38,510,548.00
01/08/2004,01:13,1124.75,1124.75,1124.75,1124.75,1,0,1.00
01/08/2004,01:14,1124.75,1124.75,1124.75,1124.75,2,0,2.00
01/08/2004,01:15,1124.75,1124.75,1124.50,1124.50,2,3,5.00
01/08/2004,01:17,1124.75,1124.75,1124.75,1124.75,30,0,30.00
01/08/2004,01:21,1124.75,1124.75,1124.75,1124.75,2,0,2.00
01/08/2004,01:22,1124.75,1124.75,1124.75,1124.75,5,0,5.00
01/08/2004,01:24,1124.50,1124.50,1124.50,1124.50,0,75,75.00
01/08/2004,01:25,1124.50,1124.50,1124.50,1124.50,0,16,16.00
01/08/2004,01:26,1124.50,1124.50,1124.50,1124.50,0,79,79.00
01/08/2004,01:28,1124.75,1124.75,1124.75,1124.75,1,0,1.00
01/08/2004,01:29,1124.75,1124.75,1124.75,1124.75,8,0,8.00
01/08/2004,01:31,1124.75,1124.75,1124.75,1124.75,1,0,1.00
01/08/2004,01:33,1125.00,1125.00,1125.00,1125.00,6,0,6.00
01/08/2004,01:36,1125.00,1125.00,1124.75,1124.75,1,1,2.00
01/08/2004,01:40,1125.00,1125.00,1125.00,1125.00,10,0,10.00
01/08/2004,01:43,1124.75,1124.75,1124.75,1124.75,0,4,4.00
01/08/2004,01:46,1125.00,1125.00,1125.00,1125.00,17,0,17.00
01/08/2004,01:48,1125.00,1125.00,1125.00,1125.00,1,0,1.00
01/08/2004,01:52,1125.00,1125.00,1125.00,1125.00,4,0,4.00
01/08/2004,01:53,1125.00,1125.00,1125.00,1125.00,1,0,1.00
01/08/2004,01:54,1124.75,1124.75,1124.75,1124.75,0,2,2.00
01/08/2004,01:56,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,01:58,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,01:59,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,02:00,1125.00,1125.00,1125.00,1125.00,4,0,4.00
01/08/2004,02:01,1125.00,1125.00,1124.75,1124.75,2,27,29.00
01/08/2004,02:02,1124.75,1125.00,1124.75,1125.00,14,12,26.00
01/08/2004,02:05,1125.25,1125.25,1125.25,1125.25,101,0,101.00
01/08/2004,02:06,1125.25,1125.75,1125.25,1125.50,78,13,91.00
01/08/2004,02:07,1125.50,1125.50,1125.50,1125.50,0,43,43.00
01/08/2004,02:08,1125.25,1125.25,1125.00,1125.00,0,53,53.00
01/08/2004,02:09,1125.00,1125.25,1125.00,1125.25,19,76,95.00
01/08/2004,02:11,1125.25,1125.50,1125.25,1125.50,25,0,25.00
01/08/2004,02:12,1125.25,1125.25,1125.25,1125.25,0,7,7.00
01/08/2004,02:13,1125.25,1125.25,1125.25,1125.25,0,32,32.00
01/08/2004,02:14,1125.25,1125.25,1125.25,1125.25,0,2,2.00
01/08/2004,02:15,1125.25,1125.25,1125.25,1125.25,0,26,26.00
01/08/2004,02:16,1125.25,1125.50,1125.25,1125.50,15,5,20.00
01/08/2004,02:17,1125.50,1125.50,1125.50,1125.50,25,0,25.00
01/08/2004,02:18,1125.25,1125.25,1125.25,1125.25,0,7,7.00
01/08/2004,02:19,1125.25,1125.25,1125.25,1125.25,0,5,5.00
01/08/2004,02:20,1125.50,1125.50,1125.50,1125.50,23,0,23.00
01/08/2004,02:21,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/08/2004,02:22,1125.75,1125.75,1125.75,1125.75,2,0,2.00
01/08/2004,02:23,1125.75,1126.00,1125.75,1126.00,56,0,56.00
01/08/2004,02:24,1126.00,1126.00,1125.75,1125.75,1,1,2.00
01/08/2004,02:25,1125.75,1125.75,1125.75,1125.75,0,14,14.00
01/08/2004,02:26,1125.75,1125.75,1125.75,1125.75,0,10,10.00
01/08/2004,02:27,1125.75,1125.75,1125.75,1125.75,0,34,34.00
01/08/2004,02:28,1125.50,1125.75,1125.50,1125.75,5,1,6.00
01/08/2004,02:29,1125.75,1125.75,1125.75,1125.75,30,0,30.00
01/08/2004,02:31,1126.00,1126.00,1125.75,1125.75,12,20,32.00
01/08/2004,02:33,1125.75,1125.75,1125.75,1125.75,0,19,19.00
01/08/2004,02:34,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/08/2004,02:35,1125.75,1125.75,1125.50,1125.50,0,24,24.00
01/08/2004,02:36,1125.50,1125.75,1125.50,1125.75,145,7,152.00
01/08/2004,02:37,1126.00,1126.00,1126.00,1126.00,51,0,51.00
01/08/2004,02:39,1125.75,1126.00,1125.75,1126.00,1,13,14.00
01/08/2004,02:40,1125.75,1125.75,1125.75,1125.75,0,6,6.00
01/08/2004,02:42,1125.75,1125.75,1125.75,1125.75,0,55,55.00
01/08/2004,02:43,1125.50,1125.50,1125.25,1125.25,0,59,59.00
01/08/2004,02:44,1125.25,1125.25,1125.00,1125.00,0,60,60.00
01/08/2004,02:45,1125.25,1125.25,1125.25,1125.25,40,0,40.00
01/08/2004,02:46,1125.25,1125.25,1125.25,1125.25,20,0,20.00
01/08/2004,02:47,1125.00,1125.25,1125.00,1125.25,3,65,68.00
01/08/2004,02:48,1125.25,1125.50,1125.00,1125.50,42,13,55.00
01/08/2004,02:49,1125.50,1125.50,1125.25,1125.50,59,30,89.00
01/08/2004,02:50,1125.50,1125.75,1125.50,1125.50,10,15,25.00
01/08/2004,02:51,1125.50,1125.50,1125.50,1125.50,0,62,62.00
01/08/2004,02:52,1125.50,1125.50,1125.50,1125.50,0,38,38.00
01/08/2004,02:53,1125.50,1125.50,1125.25,1125.25,2,36,38.00
01/08/2004,02:54,1125.25,1125.25,1125.25,1125.25,0,76,76.00
01/08/2004,02:56,1125.25,1125.25,1125.00,1125.25,10,53,63.00
01/08/2004,02:57,1125.25,1125.25,1125.25,1125.25,11,0,11.00
01/08/2004,02:58,1125.25,1125.25,1125.25,1125.25,18,0,18.00
01/08/2004,02:59,1125.25,1125.25,1125.25,1125.25,6,0,6.00
01/08/2004,03:00,1125.00,1125.25,1125.00,1125.25,2,1,3.00
01/08/2004,03:01,1125.25,1125.25,1125.25,1125.25,3,0,3.00
01/08/2004,03:02,1125.25,1125.50,1125.00,1125.25,29,57,86.00
01/08/2004,03:03,1125.25,1125.50,1125.25,1125.50,18,25,43.00
01/08/2004,03:04,1125.50,1125.75,1125.50,1125.50,60,2,62.00
01/08/2004,03:05,1125.50,1125.50,1125.50,1125.50,0,11,11.00
01/08/2004,03:06,1125.50,1125.50,1125.50,1125.50,0,43,43.00
01/08/2004,03:07,1125.75,1125.75,1125.75,1125.75,10,0,10.00
01/08/2004,03:08,1125.75,1125.75,1125.75,1125.75,14,0,14.00
01/08/2004,03:09,1125.75,1125.75,1125.75,1125.75,6,0,6.00
01/08/2004,03:10,1125.75,1125.75,1125.50,1125.50,34,8,42.00
01/08/2004,03:11,1125.50,1125.50,1125.50,1125.50,0,20,20.00
01/08/2004,03:12,1125.50,1125.50,1125.25,1125.50,1,35,36.00
01/08/2004,03:13,1125.25,1125.25,1125.25,1125.25,0,21,21.00
01/08/2004,03:14,1125.50,1125.50,1125.25,1125.25,3,27,30.00
01/08/2004,03:15,1125.00,1125.25,1125.00,1125.25,26,4,30.00
01/08/2004,03:16,1125.25,1125.25,1125.25,1125.25,7,0,7.00
01/08/2004,03:17,1125.00,1125.00,1125.00,1125.00,0,21,21.00
01/08/2004,03:18,1125.25,1125.25,1125.25,1125.25,53,0,53.00
01/08/2004,03:19,1125.25,1125.25,1125.25,1125.25,3,0,3.00
01/08/2004,03:20,1125.00,1125.00,1125.00,1125.00,0,4,4.00
01/08/2004,03:21,1125.00,1125.00,1125.00,1125.00,0,25,25.00
01/08/2004,03:22,1125.25,1125.25,1125.00,1125.00,1,3,4.00
01/08/2004,03:25,1125.00,1125.00,1125.00,1125.00,0,10,10.00
01/08/2004,03:26,1125.00,1125.00,1125.00,1125.00,0,11,11.00
01/08/2004,03:27,1125.00,1125.00,1125.00,1125.00,0,21,21.00
01/08/2004,03:28,1125.00,1125.00,1124.75,1125.00,1,36,37.00
01/08/2004,03:29,1125.00,1125.00,1125.00,1125.00,21,0,21.00
01/08/2004,03:31,1125.00,1125.00,1125.00,1125.00,15,0,15.00
01/08/2004,03:32,1125.00,1125.00,1125.00,1125.00,19,0,19.00
01/08/2004,03:34,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,03:35,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,03:37,1125.00,1125.00,1124.75,1125.00,52,1,53.00
01/08/2004,03:38,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,03:39,1125.00,1125.00,1125.00,1125.00,1,0,1.00
01/08/2004,03:40,1124.75,1124.75,1124.75,1124.75,0,3,3.00
01/08/2004,03:41,1125.00,1125.00,1124.75,1124.75,4,35,39.00
01/08/2004,03:42,1124.75,1124.75,1124.75,1124.75,0,18,18.00
01/08/2004,03:43,1124.75,1124.75,1124.75,1124.75,0,30,30.00
01/08/2004,03:44,1124.75,1124.75,1124.75,1124.75,0,1,1.00
01/08/2004,03:45,1124.75,1124.75,1124.75,1124.75,0,1,1.00
01/08/2004,03:47,1125.00,1125.00,1125.00,1125.00,13,0,13.00
01/08/2004,03:48,1124.75,1125.00,1124.75,1125.00,1,2,3.00
01/08/2004,03:49,1124.75,1125.00,1124.75,1125.00,15,1,16.00
01/08/2004,03:56,1124.75,1124.75,1124.75,1124.75,0,2,2.00
01/08/2004,03:59,1125.00,1125.00,1125.00,1125.00,5,0,5.00
01/08/2004,04:00,1125.00,1125.00,1125.00,1125.00,11,0,11.00
01/08/2004,04:01,1125.00,1125.00,1125.00,1125.00,65,0,65.00
01/08/2004,04:02,1125.00,1125.00,1125.00,1125.00,1,0,1.00
01/08/2004,04:03,1125.00,1125.25,1125.00,1125.25,72,0,72.00
01/08/2004,04:05,1125.25,1125.25,1125.25,1125.25,56,0,56.00
01/08/2004,04:06,1125.25,1125.25,1125.25,1125.25,50,0,50.00
01/08/2004,04:07,1125.25,1125.25,1125.25,1125.25,2,0,2.00
01/08/2004,04:08,1125.25,1125.50,1125.25,1125.50,15,0,15.00
01/08/2004,04:09,1125.25,1125.25,1125.25,1125.25,0,26,26.00
01/08/2004,04:10,1125.25,1125.25,1125.25,1125.25,0,21,21.00
01/08/2004,04:11,1125.25,1125.25,1125.25,1125.25,0,29,29.00
01/08/2004,04:12,1125.00,1125.00,1125.00,1125.00,0,3,3.00
01/08/2004,04:13,1125.25,1125.25,1125.00,1125.25,35,1,36.00
01/08/2004,04:14,1125.25,1125.25,1125.25,1125.25,44,0,44.00
01/08/2004,04:15,1125.25,1125.25,1125.25,1125.25,4,0,4.00
01/08/2004,04:18,1125.25,1125.25,1125.25,1125.25,4,0,4.00
01/08/2004,04:19,1125.00,1125.00,1125.00,1125.00,0,1,1.00
01/08/2004,04:20,1125.00,1125.00,1125.00,1125.00,0,2,2.00
01/08/2004,04:22,1125.25,1125.50,1125.25,1125.25,51,52,103.00
01/08/2004,04:23,1125.25,1125.50,1125.25,1125.50,17,32,49.00
01/08/2004,04:24,1125.50,1125.50,1125.25,1125.50,4,2,6.00
01/08/2004,04:25,1125.25,1125.25,1125.00,1125.25,16,39,55.00
01/08/2004,04:26,1125.25,1125.50,1125.25,1125.50,78,0,78.00
01/08/2004,04:28,1125.25,1125.25,1125.25,1125.25,0,26,26.00
01/08/2004,04:29,1125.25,1125.25,1125.25,1125.25,0,22,22.00
01/08/2004,04:30,1125.25,1125.25,1125.25,1125.25,0,12,12.00
01/08/2004,04:32,1125.50,1125.50,1125.50,1125.50,2,0,2.00
01/08/2004,04:34,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,04:35,1125.25,1125.25,1125.25,1125.25,0,27,27.00
01/08/2004,04:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,04:37,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,04:38,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,04:39,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,04:41,1125.25,1125.25,1125.25,1125.25,0,5,5.00
01/08/2004,04:42,1125.00,1125.25,1125.00,1125.25,2,1,3.00
01/08/2004,04:43,1125.25,1125.25,1125.25,1125.25,17,0,17.00
01/08/2004,04:44,1125.25,1125.25,1125.25,1125.25,2,0,2.00
01/08/2004,04:45,1125.25,1125.25,1125.25,1125.25,25,0,25.00
01/08/2004,04:47,1125.25,1125.50,1125.25,1125.25,58,3,61.00
01/08/2004,04:49,1125.25,1125.25,1125.25,1125.25,0,2,2.00
01/08/2004,04:50,1125.25,1125.25,1125.25,1125.25,0,1,1.00
01/08/2004,04:52,1125.00,1125.25,1125.00,1125.25,1,2,3.00
01/08/2004,04:53,1125.00,1125.00,1125.00,1125.00,0,1,1.00
01/08/2004,04:55,1125.00,1125.00,1125.00,1125.00,0,39,39.00
01/08/2004,04:56,1125.00,1125.00,1125.00,1125.00,0,4,4.00
01/08/2004,04:57,1125.00,1125.00,1125.00,1125.00,0,16,16.00
01/08/2004,04:59,1125.25,1125.25,1125.25,1125.25,2,0,2.00
01/08/2004,05:00,1125.00,1125.00,1125.00,1125.00,0,54,54.00
01/08/2004,05:01,1125.00,1125.00,1125.00,1125.00,0,5,5.00
01/08/2004,05:03,1125.00,1125.00,1125.00,1125.00,0,15,15.00
01/08/2004,05:04,1125.00,1125.00,1125.00,1125.00,0,1,1.00
01/08/2004,05:05,1124.75,1124.75,1124.75,1124.75,0,15,15.00
01/08/2004,05:06,1124.75,1124.75,1124.75,1124.75,0,26,26.00
01/08/2004,05:08,1124.75,1124.75,1124.75,1124.75,0,3,3.00
01/08/2004,05:09,1124.75,1124.75,1124.75,1124.75,0,2,2.00
01/08/2004,05:10,1124.75,1124.75,1124.75,1124.75,0,18,18.00
01/08/2004,05:11,1124.75,1124.75,1124.50,1124.50,0,10,10.00
01/08/2004,05:12,1124.75,1124.75,1124.50,1124.75,16,22,38.00
01/08/2004,05:13,1124.75,1124.75,1124.75,1124.75,10,0,10.00
01/08/2004,05:14,1124.75,1124.75,1124.75,1124.75,9,0,9.00
01/08/2004,05:15,1124.75,1125.00,1124.75,1125.00,12,0,12.00
01/08/2004,05:16,1125.00,1125.00,1125.00,1125.00,22,0,22.00
01/08/2004,05:17,1125.00,1125.25,1125.00,1125.00,7,26,33.00
01/08/2004,05:20,1125.00,1125.00,1125.00,1125.00,0,2,2.00
01/08/2004,05:21,1125.00,1125.00,1125.00,1125.00,0,2,2.00
01/08/2004,05:23,1124.75,1124.75,1124.75,1124.75,0,2,2.00
01/08/2004,05:25,1125.00,1125.00,1125.00,1125.00,12,0,12.00
01/08/2004,05:26,1125.00,1125.00,1125.00,1125.00,32,0,32.00
01/08/2004,05:27,1125.00,1125.00,1125.00,1125.00,8,0,8.00
01/08/2004,05:28,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,05:29,1125.00,1125.00,1125.00,1125.00,10,0,10.00
01/08/2004,05:30,1125.00,1125.00,1125.00,1125.00,2,0,2.00
01/08/2004,05:34,1125.25,1125.25,1125.25,1125.25,26,0,26.00
01/08/2004,05:37,1125.25,1125.25,1125.25,1125.25,2,0,2.00
01/08/2004,05:38,1125.00,1125.00,1125.00,1125.00,0,1,1.00
01/08/2004,05:39,1125.25,1125.25,1125.25,1125.25,1,0,1.00
01/08/2004,05:40,1125.25,1125.25,1125.25,1125.25,10,0,10.00
01/08/2004,05:41,1125.25,1125.25,1125.00,1125.00,53,1,54.00
01/08/2004,05:42,1125.25,1125.25,1125.25,1125.25,11,0,11.00
01/08/2004,05:43,1125.25,1125.75,1125.25,1125.75,171,0,171.00
01/08/2004,05:45,1125.50,1125.50,1125.50,1125.50,0,62,62.00
01/08/2004,05:47,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/08/2004,05:48,1125.50,1125.50,1125.50,1125.50,0,1,1.00
01/08/2004,05:50,1125.50,1125.50,1125.50,1125.50,0,13,13.00
01/08/2004,05:51,1125.25,1125.25,1125.25,1125.25,0,34,34.00
01/08/2004,05:52,1125.00,1125.00,1125.00,1125.00,0,3,3.00
01/08/2004,05:53,1125.00,1125.00,1125.00,1125.00,0,67,67.00
01/08/2004,05:54,1125.25,1125.25,1125.00,1125.00,1,26,27.00
01/08/2004,05:55,1125.00,1125.00,1125.00,1125.00,0,4,4.00
01/08/2004,05:56,1124.75,1124.75,1124.75,1124.75,0,47,47.00
01/08/2004,05:57,1124.75,1124.75,1124.75,1124.75,0,15,15.00
01/08/2004,05:58,1124.75,1124.75,1124.50,1124.50,0,63,63.00
01/08/2004,06:00,1124.75,1124.75,1124.75,1124.75,42,0,42.00
01/08/2004,06:01,1124.75,1125.00,1124.75,1125.00,24,0,24.00
01/08/2004,06:02,1125.00,1125.00,1124.75,1125.00,40,5,45.00
01/08/2004,06:03,1124.75,1124.75,1124.50,1124.50,0,27,27.00
01/08/2004,06:04,1124.75,1124.75,1124.50,1124.50,4,56,60.00
01/08/2004,06:05,1124.50,1124.50,1124.25,1124.50,33,26,59.00
01/08/2004,06:06,1124.50,1124.50,1124.50,1124.50,24,0,24.00
01/08/2004,06:07,1124.50,1124.50,1124.50,1124.50,27,0,27.00
01/08/2004,06:08,1124.50,1124.50,1124.50,1124.50,1,0,1.00
01/08/2004,06:09,1124.50,1124.50,1124.25,1124.25,2,40,42.00
01/08/2004,06:10,1124.25,1124.50,1124.25,1124.50,1,1,2.00
01/08/2004,06:11,1124.50,1124.50,1124.50,1124.50,2,0,2.00
01/08/2004,06:12,1124.50,1124.50,1124.50,1124.50,139,0,139.00
01/08/2004,06:13,1124.75,1124.75,1124.50,1124.50,5,17,22.00
01/08/2004,06:14,1124.50,1124.50,1124.50,1124.50,0,27,27.00
01/08/2004,06:15,1124.50,1124.50,1124.50,1124.50,0,28,28.00
01/08/2004,06:16,1124.75,1124.75,1124.75,1124.75,4,0,4.00
01/08/2004,06:17,1124.75,1124.75,1124.50,1124.50,52,50,102.00
01/08/2004,06:18,1124.75,1124.75,1124.50,1124.50,2,1,3.00
01/08/2004,06:19,1124.75,1124.75,1124.75,1124.75,3,0,3.00
01/08/2004,06:20,1124.75,1124.75,1124.75,1124.75,15,0,15.00
01/08/2004,06:22,1124.75,1124.75,1124.75,1124.75,56,0,56.00
01/08/2004,06:23,1124.75,1125.25,1124.75,1125.25,190,0,190.00
01/08/2004,06:24,1125.25,1125.25,1125.25,1125.25,62,0,62.00
01/08/2004,06:25,1125.50,1125.75,1125.25,1125.25,100,137,237.00
01/08/2004,06:26,1125.50,1125.75,1125.25,1125.50,152,89,241.00
01/08/2004,06:27,1125.50,1125.75,1125.50,1125.75,138,15,153.00
01/08/2004,06:28,1125.75,1125.75,1125.75,1125.75,61,0,61.00
01/08/2004,06:29,1125.75,1125.75,1125.75,1125.75,6,0,6.00
01/08/2004,06:30,1126.00,1126.00,1125.75,1125.75,13,3,16.00
01/08/2004,06:31,1126.00,1126.00,1125.75,1125.75,2,1,3.00
01/08/2004,06:32,1125.75,1125.75,1125.75,1125.75,0,1,1.00
01/08/2004,06:33,1125.75,1126.00,1125.75,1126.00,120,1,121.00
01/08/2004,06:34,1126.00,1126.00,1125.75,1125.75,1,53,54.00
01/08/2004,06:35,1125.75,1125.75,1125.50,1125.50,0,26,26.00
01/08/2004,06:36,1125.50,1125.50,1125.50,1125.50,0,114,114.00
01/08/2004,06:37,1125.50,1125.75,1125.50,1125.75,6,6,12.00
01/08/2004,06:38,1125.50,1125.75,1125.50,1125.75,2,2,4.00
01/08/2004,06:39,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/08/2004,06:40,1125.75,1125.75,1125.75,1125.75,6,0,6.00
01/08/2004,06:41,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/08/2004,06:42,1125.75,1125.75,1125.50,1125.50,15,133,148.00
01/08/2004,06:43,1125.50,1125.50,1125.50,1125.50,0,37,37.00
01/08/2004,06:44,1125.50,1125.50,1125.50,1125.50,0,50,50.00
01/08/2004,06:46,1125.75,1125.75,1125.50,1125.50,3,8,11.00
01/08/2004,06:47,1125.50,1125.75,1125.50,1125.75,1,13,14.00
01/08/2004,06:48,1125.75,1125.75,1125.75,1125.75,5,0,5.00
01/08/2004,06:49,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/08/2004,06:50,1125.75,1125.75,1125.75,1125.75,7,0,7.00
01/08/2004,06:51,1125.75,1126.00,1125.75,1125.75,91,12,103.00
01/08/2004,06:52,1125.75,1125.75,1125.75,1125.75,0,4,4.00
01/08/2004,06:53,1125.75,1125.75,1125.75,1125.75,0,14,14.00
01/08/2004,06:54,1125.75,1125.75,1125.50,1125.50,0,13,13.00
01/08/2004,06:55,1125.50,1125.75,1125.50,1125.75,15,1,16.00
01/08/2004,06:56,1125.75,1125.75,1125.75,1125.75,3,0,3.00
01/08/2004,06:57,1125.75,1125.75,1125.75,1125.75,18,0,18.00
01/08/2004,06:58,1125.75,1125.75,1125.50,1125.50,11,1,12.00
01/08/2004,06:59,1125.50,1125.50,1125.50,1125.50,0,3,3.00
01/08/2004,07:00,1125.50,1125.50,1125.50,1125.50,0,4,4.00
01/08/2004,07:01,1125.50,1125.75,1125.50,1125.75,3,20,23.00
01/08/2004,07:02,1125.75,1125.75,1125.75,1125.75,6,0,6.00
01/08/2004,07:05,1125.75,1125.75,1125.75,1125.75,2,0,2.00
01/08/2004,07:06,1125.75,1125.75,1125.75,1125.75,40,0,40.00
01/08/2004,07:07,1125.75,1125.75,1125.75,1125.75,13,0,13.00
01/08/2004,07:08,1125.50,1125.50,1125.50,1125.50,0,10,10.00
01/08/2004,07:09,1125.75,1125.75,1125.75,1125.75,6,0,6.00
01/08/2004,07:10,1125.75,1125.75,1125.75,1125.75,1,0,1.00
01/08/2004,07:11,1125.75,1126.00,1125.75,1125.75,74,18,92.00
01/08/2004,07:12,1126.00,1126.00,1126.00,1126.00,150,0,150.00
01/08/2004,07:13,1126.00,1126.50,1126.00,1126.25,242,3,245.00
01/08/2004,07:14,1126.50,1126.75,1126.50,1126.75,347,62,409.00
01/08/2004,07:15,1126.75,1127.25,1126.75,1127.00,899,148,1047.00
01/08/2004,07:16,1127.00,1127.50,1127.00,1127.50,424,28,452.00
01/08/2004,07:17,1127.50,1127.50,1127.25,1127.50,186,15,201.00
01/08/2004,07:18,1127.75,1127.75,1127.50,1127.50,13,29,42.00
01/08/2004,07:19,1127.50,1128.25,1127.50,1128.25,735,6,741.00
01/08/2004,07:20,1128.00,1128.75,1128.00,1128.25,451,163,614.00
01/08/2004,07:21,1128.25,1129.00,1128.00,1128.50,692,1015,1707.00
01/08/2004,07:22,1128.50,1128.50,1128.25,1128.25,25,89,114.00
01/08/2004,07:23,1128.25,1128.50,1128.25,1128.25,14,455,469.00
01/08/2004,07:24,1128.25,1128.50,1127.75,1128.25,124,368,492.00
01/08/2004,07:25,1128.00,1128.00,1127.75,1128.00,301,157,458.00
01/08/2004,07:26,1128.25,1128.25,1128.00,1128.25,278,1,279.00
01/08/2004,07:27,1128.25,1128.50,1128.25,1128.25,177,50,227.00
01/08/2004,07:28,1128.25,1128.50,1128.00,1128.00,93,80,173.00
01/08/2004,07:29,1128.25,1128.50,1128.00,1128.25,220,20,240.00
01/08/2004,07:30,1128.25,1128.50,1128.25,1128.50,146,5,151.00
01/08/2004,07:31,1128.25,1129.00,1127.50,1129.00,696,503,1199.00
01/08/2004,07:32,1128.75,1129.25,1128.50,1128.50,533,475,1008.00
01/08/2004,07:33,1128.50,1128.50,1128.00,1128.50,206,247,453.00
01/08/2004,07:34,1128.25,1128.50,1128.00,1128.00,54,125,179.00
01/08/2004,07:35,1128.25,1128.50,1128.00,1128.50,149,4,153.00
01/08/2004,07:36,1128.50,1128.50,1128.25,1128.25,18,221,239.00
01/08/2004,07:37,1128.25,1128.50,1128.25,1128.25,1,21,22.00
01/08/2004,07:38,1128.50,1128.50,1128.25,1128.50,17,1,18.00
01/08/2004,07:39,1128.50,1128.50,1128.25,1128.25,166,29,195.00
01/08/2004,07:40,1128.50,1128.50,1128.25,1128.25,2,100,102.00
01/08/2004,07:41,1128.25,1128.25,1128.00,1128.25,82,11,93.00
01/08/2004,07:42,1128.25,1128.50,1128.25,1128.50,284,0,284.00
01/08/2004,07:43,1128.50,1128.50,1128.00,1128.00,96,225,321.00
01/08/2004,07:44,1128.00,1128.50,1128.00,1128.25,140,17,157.00
01/08/2004,07:45,1128.50,1128.75,1128.25,1128.75,136,1,137.00
01/08/2004,07:46,1128.75,1128.75,1128.50,1128.50,7,10,17.00
01/08/2004,07:47,1128.50,1129.25,1128.50,1129.00,1000,150,1150.00
01/08/2004,07:48,1129.00,1129.25,1128.75,1129.00,189,278,467.00
01/08/2004,07:49,1128.75,1129.25,1128.75,1129.00,69,17,86.00
01/08/2004,07:50,1129.25,1129.25,1129.00,1129.25,214,12,226.00
01/08/2004,07:51,1129.25,1129.75,1129.25,1129.75,880,222,1102.00
01/08/2004,07:52,1129.75,1130.00,1129.50,1129.75,321,185,506.00
01/08/2004,07:53,1129.75,1130.50,1129.75,1130.00,1003,164,1167.00
01/08/2004,07:54,1130.25,1130.25,1130.00,1130.25,252,152,404.00
01/08/2004,07:55,1130.25,1130.25,1130.00,1130.00,223,92,315.00
01/08/2004,07:56,1130.00,1130.25,1130.00,1130.00,121,322,443.00
01/08/2004,07:57,1130.00,1130.25,1129.75,1130.00,72,206,278.00
01/08/2004,07:58,1130.00,1130.00,1129.75,1130.00,61,22,83.00
01/08/2004,07:59,1129.75,1130.00,1129.75,1129.75,24,249,273.00
01/08/2004,08:00,1129.75,1130.00,1129.75,1129.75,17,20,37.00
01/08/2004,08:01,1129.75,1130.00,1129.75,1129.75,6,100,106.00
01/08/2004,08:02,1129.75,1130.00,1129.50,1129.50,98,249,347.00
01/08/2004,08:03,1129.75,1129.75,1129.50,1129.50,7,35,42.00
01/08/2004,08:04,1129.50,1129.75,1129.50,1129.75,1,6,7.00
01/08/2004,08:05,1129.50,1129.50,1129.50,1129.50,0,40,40.00
01/08/2004,08:06,1129.50,1129.75,1129.50,1129.75,8,83,91.00
01/08/2004,08:07,1129.75,1129.75,1129.50,1129.50,5,91,96.00
01/08/2004,08:08,1129.50,1129.50,1129.25,1129.50,101,187,288.00
01/08/2004,08:09,1129.50,1129.75,1129.50,1129.50,44,2,46.00
01/08/2004,08:10,1129.50,1129.75,1129.50,1129.50,4,7,11.00
01/08/2004,08:11,1129.50,1129.75,1129.50,1129.50,25,60,85.00
01/08/2004,08:12,1129.75,1129.75,1129.25,1129.50,24,85,109.00
01/08/2004,08:13,1129.50,1129.50,1129.25,1129.50,54,23,77.00
01/08/2004,08:14,1129.50,1129.50,1129.25,1129.25,164,61,225.00
01/08/2004,08:15,1129.50,1129.50,1129.25,1129.50,103,45,148.00
01/08/2004,08:16,1129.25,1129.50,1129.25,1129.25,18,112,130.00
01/08/2004,08:17,1129.25,1129.50,1129.25,1129.25,1,60,61.00
01/08/2004,08:18,1129.25,1129.50,1129.25,1129.50,5,27,32.00
01/08/2004,08:19,1129.25,1129.50,1129.25,1129.25,29,129,158.00
01/08/2004,08:20,1129.25,1129.50,1129.00,1129.00,6,249,255.00
01/08/2004,08:21,1129.00,1129.50,1129.00,1129.25,271,85,356.00
01/08/2004,08:22,1129.50,1129.50,1129.25,1129.25,164,30,194.00
01/08/2004,08:23,1129.50,1129.50,1129.25,1129.25,44,79,123.00
01/08/2004,08:24,1129.50,1129.50,1129.25,1129.25,119,22,141.00
01/08/2004,08:25,1129.50,1129.50,1129.25,1129.50,39,42,81.00
01/08/2004,08:26,1129.50,1129.50,1129.25,1129.50,259,15,274.00
01/08/2004,08:27,1129.50,1129.50,1129.00,1129.25,92,919,1011.00
01/08/2004,08:28,1129.00,1129.25,1129.00,1129.00,24,110,134.00
01/08/2004,08:29,1129.00,1129.25,1128.75,1128.75,34,679,713.00
01/08/2004,08:30,1128.75,1129.25,1128.50,1128.75,971,1540,2511.00
01/08/2004,08:31,1128.75,1128.75,1128.00,1128.25,2041,3014,5055.00
01/08/2004,08:32,1128.00,1128.25,1127.75,1128.00,1246,1211,2457.00
01/08/2004,08:33,1127.75,1128.00,1127.00,1127.00,479,3539,4018.00
01/08/2004,08:34,1126.75,1127.50,1126.75,1127.25,1977,790,2767.00
01/08/2004,08:35,1127.25,1127.75,1127.25,1127.50,1630,1240,2870.00
01/08/2004,08:36,1127.75,1128.50,1127.50,1128.25,2120,1327,3447.00
01/08/2004,08:37,1128.50,1129.00,1128.25,1128.75,3193,1791,4984.00
01/08/2004,08:38,1128.75,1129.00,1128.50,1128.50,505,1712,2217.00
01/08/2004,08:39,1128.50,1129.00,1128.50,1128.50,1174,1530,2704.00
01/08/2004,08:40,1128.50,1128.75,1128.00,1128.50,477,1851,2328.00
01/08/2004,08:41,1128.25,1128.75,1128.00,1128.00,669,1433,2102.00
01/08/2004,08:42,1128.00,1128.25,1127.50,1127.75,614,1675,2289.00
01/08/2004,08:43,1127.50,1127.75,1126.75,1126.75,811,3153,3964.00
01/08/2004,08:44,1127.00,1127.50,1126.50,1126.75,2483,2626,5109.00
01/08/2004,08:45,1126.50,1127.00,1126.00,1126.00,1105,3729,4834.00
01/08/2004,08:46,1126.00,1127.00,1126.00,1126.75,1855,653,2508.00
01/08/2004,08:47,1127.00,1127.25,1126.75,1126.75,1063,961,2024.00
01/08/2004,08:48,1127.00,1127.00,1126.25,1126.50,342,1593,1935.00
01/08/2004,08:49,1126.25,1126.50,1126.00,1126.50,720,2401,3121.00
01/08/2004,08:50,1126.50,1127.00,1126.25,1126.25,1475,1948,3423.00
01/08/2004,08:51,1126.25,1126.50,1125.50,1125.50,1615,4432,6047.00
01/08/2004,08:52,1125.50,1125.75,1125.00,1125.25,2230,2667,4897.00
01/08/2004,08:53,1125.00,1125.75,1125.00,1125.25,2324,786,3110.00
01/08/2004,08:54,1125.25,1125.75,1125.00,1125.50,1693,1921,3614.00
01/08/2004,08:55,1125.50,1126.00,1125.00,1125.75,2752,1035,3787.00
01/08/2004,08:56,1126.00,1126.25,1125.50,1125.75,2287,2229,4516.00
01/08/2004,08:57,1125.75,1126.00,1125.50,1126.00,2621,2109,4730.00
01/08/2004,08:58,1126.00,1126.50,1125.75,1126.50,1911,584,2495.00
01/08/2004,08:59,1126.25,1127.00,1126.25,1126.75,2133,916,3049.00
01/08/2004,09:00,1127.00,1127.00,1126.50,1126.75,761,864,1625.00
01/08/2004,09:01,1126.75,1127.25,1126.50,1127.25,1484,320,1804.00
01/08/2004,09:02,1127.25,1127.25,1126.00,1126.50,1420,1855,3275.00
01/08/2004,09:03,1126.25,1127.00,1126.25,1126.50,1151,912,2063.00
01/08/2004,09:04,1126.25,1126.75,1126.25,1126.50,478,104,582.00
01/08/2004,09:05,1126.50,1126.75,1126.00,1126.25,946,1766,2712.00
01/08/2004,09:06,1126.25,1126.75,1126.00,1126.25,1254,187,1441.00
01/08/2004,09:07,1126.25,1126.50,1125.50,1126.00,1336,1644,2980.00
01/08/2004,09:08,1126.00,1126.75,1126.00,1126.50,1199,593,1792.00
01/08/2004,09:09,1126.75,1127.00,1126.50,1126.75,963,430,1393.00
01/08/2004,09:10,1126.75,1127.00,1126.25,1126.25,216,1105,1321.00
01/08/2004,09:11,1126.50,1126.50,1125.50,1126.00,1518,1957,3475.00
01/08/2004,09:12,1126.00,1126.00,1125.50,1125.50,107,1498,1605.00
01/08/2004,09:13,1125.50,1126.75,1125.50,1126.50,3061,626,3687.00
01/08/2004,09:14,1126.25,1126.75,1126.00,1126.50,561,743,1304.00
01/08/2004,09:15,1126.50,1127.00,1126.25,1127.00,928,588,1516.00
01/08/2004,09:16,1127.00,1127.00,1126.00,1126.00,136,1347,1483.00
01/08/2004,09:17,1126.25,1126.50,1125.50,1126.25,1739,1838,3577.00
01/08/2004,09:18,1126.50,1126.50,1125.75,1126.00,649,930,1579.00
01/08/2004,09:19,1126.00,1126.00,1125.25,1125.25,274,1645,1919.00
01/08/2004,09:20,1125.25,1125.75,1125.25,1125.50,656,1097,1753.00
01/08/2004,09:21,1125.25,1125.75,1124.50,1124.50,2642,4143,6785.00
01/08/2004,09:22,1124.50,1125.25,1124.50,1125.25,1049,2673,3722.00
01/08/2004,09:23,1125.25,1125.25,1124.50,1124.75,1163,2148,3311.00
01/08/2004,09:24,1124.75,1124.75,1124.00,1124.25,1469,4341,5810.00
01/08/2004,09:25,1124.25,1124.75,1124.00,1124.25,2306,1364,3670.00
01/08/2004,09:26,1124.25,1124.50,1123.75,1123.75,1797,2203,4000.00
01/08/2004,09:27,1124.00,1124.50,1123.75,1124.25,3064,1913,4977.00
01/08/2004,09:28,1124.25,1124.50,1124.00,1124.25,1248,679,1927.00
01/08/2004,09:29,1124.25,1124.75,1124.25,1124.50,1462,1267,2729.00
01/08/2004,09:30,1124.50,1124.50,1124.00,1124.25,788,656,1444.00
01/08/2004,09:31,1124.25,1124.75,1124.00,1124.50,1235,1166,2401.00
01/08/2004,09:32,1124.25,1124.50,1124.00,1124.25,597,1233,1830.00
01/08/2004,09:33,1124.25,1125.00,1124.25,1124.75,1424,619,2043.00
01/08/2004,09:34,1124.75,1124.75,1124.00,1124.25,241,887,1128.00
01/08/2004,09:35,1124.25,1124.75,1124.25,1124.50,863,301,1164.00
01/08/2004,09:36,1124.50,1124.75,1124.50,1124.75,353,197,550.00
01/08/2004,09:37,1124.75,1125.00,1124.50,1125.00,2278,274,2552.00
01/08/2004,09:38,1125.00,1125.50,1124.75,1125.25,2676,247,2923.00
01/08/2004,09:39,1125.50,1125.75,1125.25,1125.75,1016,582,1598.00
01/08/2004,09:40,1125.75,1126.25,1125.50,1126.25,3249,865,4114.00
01/08/2004,09:41,1126.00,1126.25,1125.75,1126.25,1180,1377,2557.00
01/08/2004,09:42,1126.00,1126.25,1125.75,1125.75,749,1667,2416.00
01/08/2004,09:43,1125.75,1126.00,1125.50,1125.75,1171,1310,2481.00
01/08/2004,09:44,1126.00,1126.25,1125.75,1126.00,692,354,1046.00
01/08/2004,09:45,1126.00,1126.25,1126.00,1126.00,421,476,897.00
01/08/2004,09:46,1125.75,1126.00,1125.50,1125.75,191,1544,1735.00
01/08/2004,09:47,1125.75,1126.25,1125.75,1126.00,1087,299,1386.00
01/08/2004,09:48,1126.00,1126.25,1125.75,1126.25,806,315,1121.00
01/08/2004,09:49,1126.25,1126.25,1125.75,1126.25,785,322,1107.00
01/08/2004,09:50,1126.25,1127.00,1126.25,1126.75,2973,1629,4602.00
01/08/2004,09:51,1126.75,1127.00,1126.50,1126.50,522,785,1307.00
01/08/2004,09:52,1126.50,1126.50,1126.00,1126.00,72,1028,1100.00
01/08/2004,09:53,1126.25,1126.25,1126.00,1126.00,579,221,800.00
01/08/2004,09:54,1126.00,1126.25,1126.00,1126.00,67,284,351.00
01/08/2004,09:55,1126.00,1126.75,1126.00,1126.50,1339,458,1797.00
01/08/2004,09:56,1126.50,1126.75,1125.75,1125.75,246,1185,1431.00
01/08/2004,09:57,1125.75,1126.00,1125.75,1126.00,996,1194,2190.00
01/08/2004,09:58,1126.00,1126.00,1125.75,1126.00,269,159,428.00
01/08/2004,09:59,1126.00,1126.00,1125.75,1126.00,54,93,147.00
01/08/2004,10:00,1125.75,1126.00,1125.75,1126.00,66,879,945.00
01/08/2004,10:01,1126.00,1126.00,1125.50,1125.50,144,501,645.00
01/08/2004,10:02,1125.50,1125.75,1125.25,1125.50,1840,1742,3582.00
01/08/2004,10:03,1125.25,1125.50,1125.00,1125.50,419,760,1179.00
01/08/2004,10:04,1125.25,1125.75,1125.25,1125.50,1373,787,2160.00
01/08/2004,10:05,1125.50,1125.75,1125.25,1125.75,552,264,816.00
01/08/2004,10:06,1125.75,1125.75,1125.50,1125.75,60,70,130.00
01/08/2004,10:07,1125.50,1125.75,1125.50,1125.50,68,725,793.00
01/08/2004,10:08,1125.50,1126.00,1125.50,1126.00,1129,315,1444.00
01/08/2004,10:09,1126.00,1126.00,1125.75,1125.75,430,165,595.00
01/08/2004,10:10,1126.00,1126.00,1125.75,1125.75,359,140,499.00
01/08/2004,10:11,1125.75,1126.00,1125.50,1125.50,132,2521,2653.00
01/08/2004,10:12,1125.50,1125.50,1124.75,1124.75,321,1985,2306.00
01/08/2004,10:13,1124.75,1125.00,1124.50,1125.00,746,953,1699.00
01/08/2004,10:14,1125.00,1125.00,1124.75,1124.75,486,95,581.00
01/08/2004,10:15,1125.00,1125.00,1124.50,1124.50,248,1172,1420.00
01/08/2004,10:16,1124.50,1125.00,1124.50,1125.00,706,182,888.00
01/08/2004,10:17,1124.75,1125.00,1124.75,1124.75,32,23,55.00
01/08/2004,10:18,1124.75,1125.00,1124.75,1124.75,203,35,238.00
01/08/2004,10:19,1125.00,1125.00,1124.75,1125.00,634,143,777.00
01/08/2004,10:20,1125.00,1125.50,1125.00,1125.50,1963,170,2133.00
01/08/2004,10:21,1125.50,1125.75,1125.50,1125.75,1180,121,1301.00
01/08/2004,10:22,1125.75,1126.00,1125.50,1126.00,1235,306,1541.00
01/08/2004,10:23,1126.00,1126.00,1125.75,1125.75,620,71,691.00
01/08/2004,10:24,1125.75,1126.25,1125.75,1126.00,1068,39,1107.00
01/08/2004,10:25,1126.25,1126.25,1125.75,1125.75,123,297,420.00
01/08/2004,10:26,1125.75,1126.00,1125.75,1126.00,43,304,347.00
01/08/2004,10:27,1125.75,1126.00,1125.75,1125.75,28,332,360.00
01/08/2004,10:28,1126.00,1126.25,1125.75,1126.00,1638,433,2071.00
01/08/2004,10:29,1126.00,1126.00,1125.75,1126.00,376,68,444.00
01/08/2004,10:30,1126.00,1126.00,1125.75,1125.75,168,25,193.00
01/08/2004,10:31,1125.75,1126.00,1125.25,1125.25,108,1036,1144.00
01/08/2004,10:32,1125.50,1125.50,1125.25,1125.25,648,203,851.00
01/08/2004,10:33,1125.50,1125.50,1125.25,1125.25,23,42,65.00
01/08/2004,10:34,1125.25,1125.50,1125.25,1125.50,53,1203,1256.00
01/08/2004,10:35,1125.25,1125.75,1125.25,1125.75,903,44,947.00
01/08/2004,10:36,1125.75,1125.75,1125.50,1125.75,668,30,698.00
01/08/2004,10:37,1125.75,1126.00,1125.50,1126.00,734,53,787.00
01/08/2004,10:38,1126.00,1126.50,1126.00,1126.50,1478,126,1604.00
01/08/2004,10:39,1126.25,1126.50,1126.00,1126.25,941,378,1319.00
01/08/2004,10:40,1126.25,1126.50,1126.25,1126.50,155,37,192.00
01/08/2004,10:41,1126.50,1126.50,1126.00,1126.25,1510,600,2110.00
01/08/2004,10:42,1126.25,1126.75,1126.00,1126.75,1060,219,1279.00
01/08/2004,10:43,1126.75,1126.75,1126.25,1126.50,63,345,408.00
01/08/2004,10:44,1126.25,1126.75,1126.25,1126.25,416,681,1097.00
01/08/2004,10:45,1126.25,1126.50,1126.00,1126.25,334,290,624.00
01/08/2004,10:46,1126.25,1126.50,1126.25,1126.50,93,6,99.00
01/08/2004,10:47,1126.50,1127.25,1126.50,1127.00,1820,84,1904.00
01/08/2004,10:48,1127.25,1127.50,1127.00,1127.25,1464,736,2200.00
01/08/2004,10:49,1127.25,1127.50,1127.00,1127.25,1067,99,1166.00
01/08/2004,10:50,1127.25,1127.50,1127.00,1127.25,397,661,1058.00
01/08/2004,10:51,1127.00,1127.50,1127.00,1127.25,597,156,753.00
01/08/2004,10:52,1127.25,1127.75,1127.00,1127.50,1745,425,2170.00
01/08/2004,10:53,1127.75,1128.00,1127.50,1127.75,1612,552,2164.00
01/08/2004,10:54,1127.50,1127.75,1127.25,1127.25,27,449,476.00
01/08/2004,10:55,1127.50,1127.50,1127.25,1127.50,527,55,582.00
01/08/2004,10:56,1127.50,1127.75,1127.25,1127.25,63,438,501.00
01/08/2004,10:57,1127.50,1127.75,1127.25,1127.75,511,81,592.00
01/08/2004,10:58,1127.50,1127.75,1127.50,1127.50,71,140,211.00
01/08/2004,10:59,1127.50,1127.75,1127.50,1127.50,5,123,128.00
01/08/2004,11:00,1127.50,1127.50,1126.50,1126.50,121,1970,2091.00
01/08/2004,11:01,1126.75,1127.25,1126.50,1127.00,1059,297,1356.00
01/08/2004,11:02,1127.00,1127.50,1127.00,1127.50,1353,90,1443.00
01/08/2004,11:03,1127.50,1127.50,1126.75,1126.75,59,707,766.00
01/08/2004,11:04,1127.00,1127.00,1126.75,1126.75,21,17,38.00
01/08/2004,11:05,1127.00,1127.00,1126.75,1127.00,31,83,114.00
01/08/2004,11:06,1127.00,1127.25,1126.75,1127.25,443,29,472.00
01/08/2004,11:07,1127.25,1127.50,1127.00,1127.00,206,121,327.00
01/08/2004,11:08,1127.00,1127.25,1127.00,1127.25,224,30,254.00
01/08/2004,11:09,1127.00,1127.50,1127.00,1127.50,271,30,301.00
01/08/2004,11:10,1127.25,1127.25,1126.75,1126.75,95,585,680.00
01/08/2004,11:11,1127.00,1127.00,1126.50,1126.75,282,610,892.00
01/08/2004,11:12,1126.75,1127.00,1126.50,1126.75,36,408,444.00
01/08/2004,11:13,1126.75,1126.75,1126.25,1126.25,32,963,995.00
01/08/2004,11:14,1126.25,1126.50,1126.00,1126.00,571,1246,1817.00
01/08/2004,11:15,1126.00,1126.00,1125.75,1126.00,147,1494,1641.00
01/08/2004,11:16,1126.00,1126.00,1125.50,1126.00,419,471,890.00
01/08/2004,11:17,1126.00,1126.25,1125.75,1126.25,300,73,373.00
01/08/2004,11:18,1126.25,1126.50,1126.00,1126.50,313,10,323.00
01/08/2004,11:19,1126.50,1126.50,1126.25,1126.50,31,120,151.00
01/08/2004,11:20,1126.50,1126.50,1126.25,1126.50,118,31,149.00
01/08/2004,11:21,1126.25,1126.75,1126.25,1126.50,546,360,906.00
01/08/2004,11:22,1126.50,1126.50,1126.25,1126.25,3,111,114.00
01/08/2004,11:23,1126.25,1126.50,1126.00,1126.25,186,270,456.00
01/08/2004,11:24,1126.25,1126.75,1126.25,1126.75,365,29,394.00
01/08/2004,11:25,1126.75,1126.75,1126.50,1126.75,127,24,151.00
01/08/2004,11:26,1126.75,1127.00,1126.75,1127.00,398,17,415.00
01/08/2004,11:27,1127.00,1127.50,1126.75,1127.50,1451,92,1543.00
01/08/2004,11:28,1127.25,1127.50,1127.25,1127.50,455,16,471.00
01/08/2004,11:29,1127.25,1127.50,1127.25,1127.25,151,40,191.00
01/08/2004,11:30,1127.25,1127.25,1126.75,1127.25,239,1042,1281.00
01/08/2004,11:31,1127.25,1127.25,1126.75,1126.75,82,264,346.00
01/08/2004,11:32,1126.75,1126.75,1126.50,1126.50,7,147,154.00
01/08/2004,11:33,1126.75,1126.75,1126.50,1126.75,259,51,310.00
01/08/2004,11:34,1127.00,1127.50,1126.75,1127.25,679,63,742.00
01/08/2004,11:35,1127.25,1127.25,1126.75,1127.00,342,370,712.00
01/08/2004,11:36,1127.00,1127.25,1126.75,1126.75,3,256,259.00
01/08/2004,11:37,1127.00,1127.25,1126.75,1127.25,176,31,207.00
01/08/2004,11:38,1127.25,1127.25,1126.75,1126.75,604,498,1102.00
01/08/2004,11:39,1127.00,1127.00,1126.25,1126.25,44,776,820.00
01/08/2004,11:40,1126.50,1126.50,1126.25,1126.25,77,241,318.00
01/08/2004,11:41,1126.25,1126.50,1126.00,1126.00,287,769,1056.00
01/08/2004,11:42,1126.00,1126.25,1126.00,1126.00,345,78,423.00
01/08/2004,11:43,1126.00,1126.25,1126.00,1126.25,368,70,438.00
01/08/2004,11:44,1126.25,1126.75,1126.25,1126.50,373,32,405.00
01/08/2004,11:45,1126.50,1127.00,1126.50,1127.00,432,99,531.00
01/08/2004,11:46,1127.00,1127.25,1126.75,1127.25,330,66,396.00
01/08/2004,11:47,1127.00,1127.25,1127.00,1127.00,110,283,393.00
01/08/2004,11:48,1126.75,1127.00,1126.50,1126.75,155,183,338.00
01/08/2004,11:49,1126.75,1126.75,1126.50,1126.75,34,20,54.00
01/08/2004,11:50,1126.50,1127.00,1126.50,1127.00,216,272,488.00
01/08/2004,11:51,1126.75,1126.75,1126.50,1126.75,64,96,160.00
01/08/2004,11:52,1126.75,1127.75,1126.75,1127.50,1953,187,2140.00
01/08/2004,11:53,1127.25,1127.50,1127.25,1127.25,378,376,754.00
01/08/2004,11:54,1127.50,1127.50,1127.25,1127.25,30,85,115.00
01/08/2004,11:55,1127.25,1127.50,1127.00,1127.00,63,193,256.00
01/08/2004,11:56,1127.25,1127.25,1126.75,1126.75,63,937,1000.00
01/08/2004,11:57,1126.75,1127.00,1126.50,1127.00,189,637,826.00
01/08/2004,11:58,1127.00,1127.50,1126.75,1127.50,1233,9,1242.00
01/08/2004,11:59,1127.25,1127.75,1127.00,1127.75,525,44,569.00
01/08/2004,12:00,1127.50,1127.75,1127.50,1127.75,1094,252,1346.00
01/08/2004,12:01,1127.50,1127.75,1127.25,1127.50,400,364,764.00
01/08/2004,12:02,1127.50,1127.75,1127.25,1127.50,434,1038,1472.00
01/08/2004,12:03,1127.50,1127.75,1127.25,1127.50,322,23,345.00
01/08/2004,12:04,1127.50,1127.50,1127.25,1127.50,10,135,145.00
01/08/2004,12:05,1127.50,1127.50,1127.00,1127.00,15,305,320.00
01/08/2004,12:06,1127.00,1127.50,1127.00,1127.25,480,364,844.00
01/08/2004,12:07,1127.25,1127.50,1127.25,1127.50,7,27,34.00
01/08/2004,12:08,1127.25,1127.25,1126.75,1127.00,63,815,878.00
01/08/2004,12:09,1126.75,1127.00,1126.75,1126.75,10,543,553.00
01/08/2004,12:10,1127.00,1127.00,1126.75,1127.00,10,24,34.00
01/08/2004,12:11,1127.00,1127.00,1126.75,1126.75,2,371,373.00
01/08/2004,12:12,1126.75,1127.00,1126.25,1126.50,454,755,1209.00
01/08/2004,12:13,1126.50,1126.75,1126.00,1126.50,573,873,1446.00
01/08/2004,12:14,1126.75,1126.75,1126.25,1126.25,652,560,1212.00
01/08/2004,12:15,1126.50,1126.50,1126.25,1126.25,84,622,706.00
01/08/2004,12:16,1126.25,1126.50,1126.00,1126.25,767,1770,2537.00
01/08/2004,12:17,1126.25,1126.50,1125.50,1125.75,611,2170,2781.00
01/08/2004,12:18,1125.75,1126.00,1125.00,1125.50,1387,1641,3028.00
01/08/2004,12:19,1125.50,1125.75,1125.25,1125.50,197,1039,1236.00
01/08/2004,12:20,1125.50,1125.75,1125.25,1125.75,675,423,1098.00
01/08/2004,12:21,1125.75,1126.00,1125.50,1125.75,563,282,845.00
01/08/2004,12:22,1125.75,1126.25,1125.75,1126.25,2515,195,2710.00
01/08/2004,12:23,1126.25,1126.75,1126.00,1126.75,1014,18,1032.00
01/08/2004,12:24,1126.75,1127.00,1126.50,1126.75,692,725,1417.00
01/08/2004,12:25,1126.75,1126.75,1126.25,1126.50,138,256,394.00
01/08/2004,12:26,1126.75,1126.75,1126.50,1126.75,26,6,32.00
01/08/2004,12:27,1126.50,1127.50,1126.50,1127.25,2735,140,2875.00
01/08/2004,12:28,1127.25,1127.50,1127.00,1127.25,832,949,1781.00
01/08/2004,12:29,1127.25,1127.25,1126.50,1126.75,218,652,870.00
01/08/2004,12:30,1126.75,1128.00,1126.75,1127.75,1748,195,1943.00
01/08/2004,12:31,1127.75,1127.75,1127.25,1127.50,210,717,927.00
01/08/2004,12:32,1127.50,1127.50,1127.25,1127.25,37,388,425.00
01/08/2004,12:33,1127.25,1127.50,1127.25,1127.50,247,207,454.00
01/08/2004,12:34,1127.50,1127.75,1127.00,1127.25,216,779,995.00
01/08/2004,12:35,1127.00,1127.75,1127.00,1127.50,624,156,780.00
01/08/2004,12:36,1127.50,1127.50,1127.00,1127.00,0,788,788.00
01/08/2004,12:37,1127.00,1127.25,1127.00,1127.00,49,504,553.00
01/08/2004,12:38,1127.00,1127.25,1127.00,1127.25,683,150,833.00
01/08/2004,12:39,1127.25,1127.25,1126.75,1127.00,189,805,994.00
01/08/2004,12:40,1127.25,1127.75,1127.25,1127.75,858,73,931.00
01/08/2004,12:41,1127.75,1127.75,1127.25,1127.50,374,396,770.00
01/08/2004,12:42,1127.50,1127.50,1127.25,1127.50,279,27,306.00
01/08/2004,12:43,1127.50,1127.50,1127.00,1127.00,530,479,1009.00
01/08/2004,12:44,1127.25,1127.25,1126.75,1126.75,166,201,367.00
01/08/2004,12:45,1126.75,1127.50,1126.75,1127.50,546,95,641.00
01/08/2004,12:46,1127.50,1127.75,1127.25,1127.50,266,97,363.00
01/08/2004,12:47,1127.75,1127.75,1127.50,1127.50,195,174,369.00
01/08/2004,12:48,1127.75,1128.00,1127.50,1127.75,380,57,437.00
01/08/2004,12:49,1127.75,1128.00,1127.75,1127.75,73,118,191.00
01/08/2004,12:50,1128.00,1128.50,1127.75,1128.25,2898,1383,4281.00
01/08/2004,12:51,1128.00,1128.75,1128.00,1128.50,1963,293,2256.00
01/08/2004,12:52,1128.75,1129.00,1128.50,1128.75,2237,792,3029.00
01/08/2004,12:53,1128.50,1129.00,1128.50,1128.50,393,918,1311.00
01/08/2004,12:54,1128.50,1128.75,1128.50,1128.75,32,931,963.00
01/08/2004,12:55,1128.50,1128.75,1128.25,1128.25,540,904,1444.00
01/08/2004,12:56,1128.50,1128.75,1128.50,1128.50,247,290,537.00
01/08/2004,12:57,1128.75,1129.25,1128.50,1128.75,1461,830,2291.00
01/08/2004,12:58,1128.50,1128.75,1128.25,1128.50,339,400,739.00
01/08/2004,12:59,1128.75,1128.75,1128.25,1128.50,129,580,709.00
01/08/2004,13:00,1128.25,1128.50,1128.25,1128.25,62,639,701.00
01/08/2004,13:01,1128.50,1128.50,1128.00,1128.00,1195,692,1887.00
01/08/2004,13:02,1128.00,1128.50,1128.00,1128.50,261,183,444.00
01/08/2004,13:03,1128.25,1128.75,1128.00,1128.50,706,196,902.00
01/08/2004,13:04,1128.50,1129.00,1128.50,1129.00,1169,50,1219.00
01/08/2004,13:05,1129.00,1129.25,1128.50,1128.50,758,923,1681.00
01/08/2004,13:06,1128.75,1128.75,1128.25,1128.50,487,62,549.00
01/08/2004,13:07,1128.50,1128.50,1128.25,1128.25,67,806,873.00
01/08/2004,13:08,1128.25,1128.50,1128.00,1128.00,31,529,560.00
01/08/2004,13:09,1128.00,1128.25,1128.00,1128.25,96,75,171.00
01/08/2004,13:10,1128.25,1128.25,1127.75,1127.75,264,764,1028.00
01/08/2004,13:11,1128.00,1128.00,1127.25,1127.50,565,1011,1576.00
01/08/2004,13:12,1127.50,1127.50,1127.25,1127.25,250,292,542.00
01/08/2004,13:13,1127.50,1127.75,1127.25,1127.50,654,235,889.00
01/08/2004,13:14,1127.75,1127.75,1127.25,1127.75,334,373,707.00
01/08/2004,13:15,1127.75,1128.00,1127.25,1127.50,306,316,622.00
01/08/2004,13:16,1127.50,1127.50,1127.25,1127.50,117,37,154.00
01/08/2004,13:17,1127.50,1127.50,1127.25,1127.50,552,28,580.00
01/08/2004,13:18,1127.50,1128.00,1127.25,1127.25,497,518,1015.00
01/08/2004,13:19,1127.25,1127.50,1126.50,1126.75,842,2759,3601.00
01/08/2004,13:20,1127.00,1127.25,1126.75,1127.00,350,19,369.00
01/08/2004,13:21,1127.00,1127.25,1126.50,1126.50,102,1485,1587.00
01/08/2004,13:22,1126.50,1126.75,1126.25,1126.50,402,1257,1659.00
01/08/2004,13:23,1126.50,1126.75,1126.00,1126.50,748,1729,2477.00
01/08/2004,13:24,1126.50,1126.75,1126.25,1126.50,478,1118,1596.00
01/08/2004,13:25,1126.50,1126.50,1125.75,1126.00,381,2263,2644.00
01/08/2004,13:26,1126.00,1126.50,1125.75,1126.50,792,351,1143.00
01/08/2004,13:27,1126.25,1126.75,1126.25,1126.50,320,286,606.00
01/08/2004,13:28,1126.25,1126.75,1126.25,1126.50,513,34,547.00
01/08/2004,13:29,1126.50,1126.75,1126.00,1126.25,712,499,1211.00
01/08/2004,13:30,1126.50,1126.50,1125.75,1126.00,165,587,752.00
01/08/2004,13:31,1125.75,1126.75,1125.75,1126.75,1545,377,1922.00
01/08/2004,13:32,1126.75,1126.75,1126.50,1126.75,194,337,531.00
01/08/2004,13:33,1126.50,1126.75,1126.50,1126.75,689,35,724.00
01/08/2004,13:34,1126.50,1126.75,1125.75,1126.00,448,1601,2049.00
01/08/2004,13:35,1126.25,1126.25,1125.25,1125.25,509,2280,2789.00
01/08/2004,13:36,1125.25,1126.00,1125.00,1125.75,1906,1741,3647.00
01/08/2004,13:37,1126.00,1126.00,1125.50,1125.50,887,954,1841.00
01/08/2004,13:38,1125.50,1125.75,1125.50,1125.75,782,979,1761.00
01/08/2004,13:39,1125.75,1126.00,1125.50,1125.50,753,201,954.00
01/08/2004,13:40,1125.50,1125.75,1125.25,1125.75,823,1631,2454.00
01/08/2004,13:41,1125.50,1126.25,1125.50,1126.25,1236,163,1399.00
01/08/2004,13:42,1126.25,1126.50,1126.00,1126.25,585,878,1463.00
01/08/2004,13:43,1126.25,1126.50,1126.00,1126.00,55,440,495.00
01/08/2004,13:44,1126.25,1126.25,1126.00,1126.00,32,48,80.00
01/08/2004,13:45,1126.25,1126.25,1125.75,1126.00,119,642,761.00
01/08/2004,13:46,1126.00,1126.25,1125.75,1125.75,211,394,605.00
01/08/2004,13:47,1125.75,1126.75,1125.75,1126.75,1243,168,1411.00
01/08/2004,13:48,1126.50,1127.25,1126.50,1127.25,1722,154,1876.00
01/08/2004,13:49,1127.00,1127.25,1126.50,1126.75,954,978,1932.00
01/08/2004,13:50,1126.75,1127.25,1126.75,1127.00,449,893,1342.00
01/08/2004,13:51,1127.00,1127.25,1126.75,1126.75,113,201,314.00
01/08/2004,13:52,1126.75,1127.00,1126.75,1127.00,695,337,1032.00
01/08/2004,13:53,1127.00,1127.00,1126.75,1127.00,118,33,151.00
01/08/2004,13:54,1127.00,1127.00,1126.50,1127.00,129,244,373.00
01/08/2004,13:55,1127.00,1127.00,1126.25,1126.50,132,692,824.00
01/08/2004,13:56,1126.50,1126.75,1126.50,1126.75,9,417,426.00
01/08/2004,13:57,1126.75,1127.75,1126.75,1127.50,3406,701,4107.00
01/08/2004,13:58,1127.50,1127.50,1127.00,1127.50,62,494,556.00
01/08/2004,13:59,1127.50,1128.00,1127.25,1128.00,1068,708,1776.00
01/08/2004,14:00,1128.00,1128.75,1127.75,1128.00,3966,1565,5531.00
01/08/2004,14:01,1128.00,1128.75,1128.00,1128.25,1144,408,1552.00
01/08/2004,14:02,1128.50,1128.75,1128.00,1128.00,511,1121,1632.00
01/08/2004,14:03,1128.00,1128.50,1128.00,1128.50,1632,988,2620.00
01/08/2004,14:04,1128.25,1129.00,1128.25,1128.75,2183,466,2649.00
01/08/2004,14:05,1128.75,1129.00,1128.50,1128.50,542,513,1055.00
01/08/2004,14:06,1128.50,1128.75,1128.25,1128.50,787,484,1271.00
01/08/2004,14:07,1128.25,1128.75,1128.25,1128.50,440,192,632.00
01/08/2004,14:08,1128.50,1128.50,1128.25,1128.25,75,581,656.00
01/08/2004,14:09,1128.25,1128.75,1128.25,1128.50,945,396,1341.00
01/08/2004,14:10,1128.50,1128.75,1128.25,1128.25,526,473,999.00
01/08/2004,14:11,1128.50,1128.75,1128.25,1128.25,612,388,1000.00
01/08/2004,14:12,1128.50,1128.50,1127.75,1128.00,927,927,1854.00
01/08/2004,14:13,1128.25,1128.50,1128.00,1128.25,1764,240,2004.00
01/08/2004,14:14,1128.25,1128.75,1128.25,1128.75,998,184,1182.00
01/08/2004,14:15,1128.75,1128.75,1128.25,1128.25,559,523,1082.00
01/08/2004,14:16,1128.50,1128.50,1128.00,1128.50,507,568,1075.00
01/08/2004,14:17,1128.25,1128.50,1128.00,1128.00,706,1994,2700.00
01/08/2004,14:18,1128.00,1128.25,1127.75,1128.00,265,924,1189.00
01/08/2004,14:19,1127.75,1128.00,1127.75,1127.75,38,55,93.00
01/08/2004,14:20,1127.75,1128.00,1127.50,1127.75,1539,1458,2997.00
01/08/2004,14:21,1128.00,1128.25,1128.00,1128.00,646,240,886.00
01/08/2004,14:22,1128.00,1128.25,1127.75,1128.00,165,1257,1422.00
01/08/2004,14:23,1128.00,1128.50,1127.75,1128.25,1143,1048,2191.00
01/08/2004,14:24,1128.25,1129.00,1128.00,1128.75,2706,705,3411.00
01/08/2004,14:25,1128.75,1129.25,1128.75,1129.00,1978,1231,3209.00
01/08/2004,14:26,1128.75,1129.25,1128.50,1129.25,1447,708,2155.00
01/08/2004,14:27,1129.00,1129.25,1128.75,1128.75,477,793,1270.00
01/08/2004,14:28,1129.00,1129.00,1128.75,1128.75,36,339,375.00
01/08/2004,14:29,1129.00,1129.25,1128.75,1129.25,792,476,1268.00
01/08/2004,14:30,1129.00,1130.00,1129.00,1130.00,5181,1041,6222.00
01/08/2004,14:31,1130.00,1130.25,1129.75,1130.00,1797,862,2659.00
01/08/2004,14:32,1130.00,1130.25,1129.50,1129.75,651,1585,2236.00
01/08/2004,14:33,1129.50,1129.75,1129.25,1129.25,78,1156,1234.00
01/08/2004,14:34,1129.50,1129.50,1129.25,1129.25,71,60,131.00
01/08/2004,14:35,1129.50,1129.50,1129.25,1129.50,73,56,129.00
01/08/2004,14:36,1129.25,1129.75,1129.25,1129.50,1247,478,1725.00
01/08/2004,14:37,1129.50,1129.50,1128.75,1128.75,88,3081,3169.00
01/08/2004,14:38,1128.75,1129.25,1128.75,1128.75,1504,414,1918.00
01/08/2004,14:39,1128.75,1129.25,1128.75,1129.00,207,269,476.00
01/08/2004,14:40,1129.00,1129.50,1129.00,1129.50,729,168,897.00
01/08/2004,14:41,1129.50,1129.75,1129.00,1129.25,1139,1582,2721.00
01/08/2004,14:42,1129.00,1129.50,1129.00,1129.50,772,211,983.00
01/08/2004,14:43,1129.25,1129.75,1129.25,1129.50,729,1320,2049.00
01/08/2004,14:44,1129.50,1129.75,1129.25,1129.75,879,134,1013.00
01/08/2004,14:45,1129.75,1129.75,1129.25,1129.25,759,1139,1898.00
01/08/2004,14:46,1129.25,1129.25,1128.75,1129.00,1109,1734,2843.00
01/08/2004,14:47,1129.00,1129.25,1128.75,1128.75,200,884,1084.00
01/08/2004,14:48,1128.75,1129.00,1128.00,1128.25,478,2960,3438.00
01/08/2004,14:49,1128.25,1128.50,1128.00,1128.25,392,1760,2152.00
01/08/2004,14:50,1128.00,1128.50,1128.00,1128.50,1188,75,1263.00
01/08/2004,14:51,1128.25,1128.50,1128.25,1128.50,684,171,855.00
01/08/2004,14:52,1128.50,1128.75,1128.50,1128.75,900,233,1133.00
01/08/2004,14:53,1128.75,1129.00,1128.50,1128.75,891,188,1079.00
01/08/2004,14:54,1128.75,1129.25,1128.75,1129.25,1416,519,1935.00
01/08/2004,14:55,1129.25,1129.25,1128.75,1128.75,821,324,1145.00
01/08/2004,14:56,1128.75,1129.00,1128.75,1128.75,42,418,460.00
01/08/2004,14:57,1129.00,1129.50,1128.75,1129.50,1232,1388,2620.00
01/08/2004,14:58,1129.25,1129.50,1129.25,1129.50,1926,327,2253.00
01/08/2004,14:59,1129.50,1129.50,1129.25,1129.50,727,1360,2087.00
01/08/2004,15:00,1129.50,1129.75,1129.00,1129.25,4234,4779,9013.00
01/08/2004,15:01,1129.00,1129.25,1128.50,1128.75,1605,3031,4636.00
01/08/2004,15:02,1129.00,1129.25,1128.75,1129.25,1444,315,1759.00
01/08/2004,15:03,1129.25,1129.50,1128.75,1129.00,610,2806,3416.00
01/08/2004,15:04,1129.00,1129.25,1128.75,1129.25,1106,1820,2926.00
01/08/2004,15:05,1129.00,1129.50,1129.00,1129.50,860,93,953.00
01/08/2004,15:06,1129.25,1129.50,1129.25,1129.50,221,72,293.00
01/08/2004,15:07,1129.25,1129.50,1129.00,1129.00,624,1453,2077.00
01/08/2004,15:08,1129.25,1129.50,1129.00,1129.50,486,84,570.00
01/08/2004,15:09,1129.50,1129.50,1129.00,1129.25,1705,926,2631.00
01/08/2004,15:10,1129.25,1129.50,1129.00,1129.25,981,299,1280.00
01/08/2004,15:11,1129.50,1129.50,1129.25,1129.50,384,276,660.00
01/08/2004,15:12,1129.50,1129.50,1129.00,1129.25,459,975,1434.00
01/08/2004,15:13,1129.50,1129.50,1129.25,1129.50,159,239,398.00
01/08/2004,15:14,1129.50,1129.50,1129.00,1129.25,405,1922,2327.00
01/08/2004,15:15,1129.50,1129.75,1129.25,1129.75,3889,1759,5648.00
01/08/2004,15:16,1129.75,1129.75,1129.50,1129.75,13,10,23.00
01/08/2004,15:31,1129.50,1129.75,1129.50,1129.50,22,114,136.00
01/08/2004,15:32,1129.50,1129.75,1129.50,1129.50,46,65,111.00
01/08/2004,15:33,1129.75,1129.75,1129.50,1129.50,47,7,54.00
01/08/2004,15:34,1129.50,1129.75,1129.50,1129.75,83,5,88.00
01/08/2004,15:35,1129.75,1129.75,1129.50,1129.50,5,7,12.00
01/08/2004,15:36,1129.50,1129.75,1129.50,1129.75,176,10,186.00
01/08/2004,15:37,1129.75,1130.00,1129.75,1129.75,45,143,188.00
01/08/2004,15:38,1129.75,1129.75,1129.50,1129.50,30,135,165.00
01/08/2004,15:39,1129.50,1129.75,1129.50,1129.50,25,116,141.00
01/08/2004,15:40,1129.50,1129.75,1128.75,1128.75,35,590,625.00
01/08/2004,15:41,1128.75,1129.00,1128.50,1129.00,122,39,161.00
01/08/2004,15:42,1129.00,1129.00,1129.00,1129.00,30,0,30.00
01/08/2004,15:43,1129.25,1129.25,1129.00,1129.25,92,9,101.00
01/08/2004,15:44,1129.50,1129.75,1129.50,1129.50,149,11,160.00
01/08/2004,15:45,1129.50,1129.75,1129.50,1129.75,1,4,5.00
01/08/2004,15:46,1129.75,1129.75,1129.50,1129.50,100,4,104.00
01/08/2004,15:47,1129.50,1129.50,1129.25,1129.25,0,91,91.00
01/08/2004,15:48,1129.50,1129.50,1129.50,1129.50,31,0,31.00
01/08/2004,15:49,1129.25,1129.50,1129.25,1129.50,2,10,12.00
01/08/2004,15:50,1129.50,1129.50,1129.50,1129.50,3,0,3.00
01/08/2004,15:51,1129.25,1129.50,1129.00,1129.25,66,87,153.00
01/08/2004,15:52,1129.25,1129.25,1129.25,1129.25,79,0,79.00
01/08/2004,15:53,1129.50,1129.50,1129.00,1129.00,35,131,166.00
01/08/2004,15:54,1129.25,1129.75,1129.25,1129.50,172,39,211.00
01/08/2004,15:55,1129.50,1129.50,1129.25,1129.25,0,96,96.00
01/08/2004,15:56,1129.25,1129.50,1128.50,1129.25,174,496,670.00
01/08/2004,15:57,1129.50,1129.75,1129.25,1129.50,232,78,310.00
01/08/2004,15:58,1129.50,1129.75,1129.25,1129.50,38,201,239.00
01/08/2004,15:59,1129.50,1129.75,1129.25,1129.50,9,8,17.00
01/08/2004,16:00,1129.50,1129.75,1129.50,1129.75,99,8,107.00
01/08/2004,17:01,1129.75,1130.00,1129.75,1130.00,26,14,40.00
01/08/2004,17:02,1130.00,1130.25,1130.00,1130.00,127,14,141.00
01/08/2004,17:03,1130.25,1130.25,1130.00,1130.00,100,1,101.00
01/08/2004,17:04,1130.00,1130.25,1130.00,1130.25,110,1,111.00
01/08/2004,17:05,1130.25,1130.25,1130.25,1130.25,93,0,93.00
01/08/2004,17:06,1130.25,1130.25,1130.25,1130.25,7,0,7.00
01/08/2004,17:09,1130.25,1130.25,1130.00,1130.00,1,1,2.00
01/08/2004,17:12,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,17:13,1130.00,1130.00,1130.00,1130.00,0,4,4.00
01/08/2004,17:14,1130.25,1130.50,1130.25,1130.25,40,4,44.00
01/08/2004,17:15,1130.25,1130.25,1130.25,1130.25,0,3,3.00
01/08/2004,17:16,1130.25,1130.25,1130.25,1130.25,0,26,26.00
01/08/2004,17:18,1130.25,1130.25,1130.25,1130.25,0,3,3.00
01/08/2004,17:19,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/08/2004,17:20,1130.00,1130.00,1130.00,1130.00,0,3,3.00
01/08/2004,17:22,1130.25,1130.25,1130.00,1130.00,1,1,2.00
01/08/2004,17:26,1130.00,1130.00,1130.00,1130.00,0,21,21.00
01/08/2004,17:27,1130.00,1130.00,1130.00,1130.00,0,95,95.00
01/08/2004,17:29,1129.75,1129.75,1129.75,1129.75,0,5,5.00
01/08/2004,17:30,1130.00,1130.00,1130.00,1130.00,7,0,7.00
01/08/2004,17:32,1130.00,1130.00,1130.00,1130.00,1,0,1.00
01/08/2004,17:33,1129.75,1129.75,1129.75,1129.75,0,2,2.00
01/08/2004,17:43,1130.00,1130.00,1130.00,1130.00,5,0,5.00
01/08/2004,17:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
01/08/2004,17:50,1130.00,1130.00,1130.00,1130.00,1,0,1.00
01/08/2004,17:51,1130.00,1130.00,1130.00,1130.00,1,0,1.00
01/08/2004,17:52,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/08/2004,17:53,1129.75,1130.00,1129.75,1130.00,31,2,33.00
01/08/2004,17:54,1130.00,1130.00,1130.00,1130.00,25,0,25.00
01/08/2004,17:55,1130.00,1130.25,1130.00,1130.25,23,0,23.00
01/08/2004,17:56,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/08/2004,17:57,1130.25,1130.25,1130.00,1130.00,2,5,7.00
01/08/2004,17:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/08/2004,17:59,1130.00,1130.25,1130.00,1130.25,5,5,10.00
01/08/2004,18:00,1130.25,1130.25,1130.25,1130.25,5,0,5.00
01/08/2004,18:01,1130.00,1130.25,1130.00,1130.25,90,5,95.00
01/08/2004,18:02,1130.00,1130.00,1130.00,1130.00,0,2,2.00
01/08/2004,18:03,1130.25,1130.25,1130.25,1130.25,40,0,40.00
01/08/2004,18:04,1130.00,1130.25,1130.00,1130.25,4,1,5.00
01/08/2004,18:05,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,18:08,1130.00,1130.00,1130.00,1130.00,0,2,2.00
01/08/2004,18:12,1130.25,1130.25,1130.25,1130.25,2,0,2.00
01/08/2004,18:13,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,18:16,1130.00,1130.25,1130.00,1130.25,4,1,5.00
01/08/2004,18:17,1130.25,1130.25,1130.25,1130.25,4,0,4.00
01/08/2004,18:22,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,18:23,1130.25,1130.25,1130.00,1130.00,2,1,3.00
01/08/2004,18:25,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/08/2004,18:28,1130.00,1130.00,1130.00,1130.00,0,2,2.00
01/08/2004,18:30,1130.25,1130.25,1130.25,1130.25,3,0,3.00
01/08/2004,18:31,1130.25,1130.25,1130.25,1130.25,5,0,5.00
01/08/2004,18:32,1130.25,1130.25,1130.25,1130.25,2,0,2.00
01/08/2004,18:34,1130.25,1130.25,1130.00,1130.00,31,1,32.00
01/08/2004,18:35,1130.25,1130.25,1130.25,1130.25,3,0,3.00
01/08/2004,18:36,1130.25,1130.25,1130.25,1130.25,2,0,2.00
01/08/2004,18:37,1130.25,1130.25,1130.25,1130.25,5,0,5.00
01/08/2004,18:38,1130.50,1130.50,1130.50,1130.50,5,0,5.00
01/08/2004,18:41,1130.25,1130.25,1130.25,1130.25,0,6,6.00
01/08/2004,18:43,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/08/2004,18:49,1130.50,1130.75,1130.50,1130.75,369,0,369.00
01/08/2004,18:51,1130.75,1130.75,1130.75,1130.75,3,0,3.00
01/08/2004,18:52,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,18:57,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/08/2004,18:59,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/08/2004,19:00,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/08/2004,19:01,1130.75,1130.75,1130.75,1130.75,35,0,35.00
01/08/2004,19:02,1130.75,1130.75,1130.75,1130.75,13,0,13.00
01/08/2004,19:04,1130.75,1130.75,1130.75,1130.75,21,0,21.00
01/08/2004,19:05,1130.75,1130.75,1130.75,1130.75,4,0,4.00
01/08/2004,19:09,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,19:12,1130.75,1130.75,1130.75,1130.75,3,0,3.00
01/08/2004,19:17,1130.50,1130.50,1130.50,1130.50,0,10,10.00
01/08/2004,19:18,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,19:19,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/08/2004,19:21,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/08/2004,19:22,1130.75,1130.75,1130.50,1130.50,1,1,2.00
01/08/2004,19:25,1130.75,1130.75,1130.75,1130.75,3,0,3.00
01/08/2004,19:26,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,19:31,1130.75,1130.75,1130.75,1130.75,5,0,5.00
01/08/2004,19:32,1130.75,1130.75,1130.75,1130.75,4,0,4.00
01/08/2004,19:34,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/08/2004,19:36,1130.50,1130.75,1130.50,1130.75,4,1,5.00
01/08/2004,19:37,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/08/2004,19:38,1130.75,1130.75,1130.75,1130.75,5,0,5.00
01/08/2004,19:40,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,19:42,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,19:43,1130.50,1130.50,1130.50,1130.50,0,14,14.00
01/08/2004,19:47,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,19:49,1130.25,1130.25,1130.00,1130.00,0,16,16.00
01/08/2004,19:52,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,19:53,1130.25,1130.25,1130.25,1130.25,14,0,14.00
01/08/2004,19:54,1130.25,1130.25,1130.25,1130.25,7,0,7.00
01/08/2004,19:56,1130.00,1130.00,1130.00,1130.00,0,12,12.00
01/08/2004,20:01,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,20:04,1130.25,1130.25,1130.25,1130.25,10,0,10.00
01/08/2004,20:05,1130.00,1130.00,1130.00,1130.00,0,21,21.00
01/08/2004,20:07,1130.25,1130.25,1130.25,1130.25,2,0,2.00
01/08/2004,20:09,1130.25,1130.25,1130.25,1130.25,25,0,25.00
01/08/2004,20:10,1130.50,1130.50,1130.50,1130.50,2,0,2.00
01/08/2004,20:12,1130.25,1130.25,1130.25,1130.25,0,5,5.00
01/08/2004,20:13,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:14,1130.25,1130.25,1130.25,1130.25,0,5,5.00
01/08/2004,20:15,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:16,1130.25,1130.25,1130.25,1130.25,0,6,6.00
01/08/2004,20:17,1130.25,1130.25,1130.25,1130.25,0,22,22.00
01/08/2004,20:18,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:19,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:20,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:26,1130.25,1130.25,1130.25,1130.25,0,3,3.00
01/08/2004,20:27,1130.25,1130.25,1130.25,1130.25,0,3,3.00
01/08/2004,20:31,1130.25,1130.25,1130.25,1130.25,0,6,6.00
01/08/2004,20:34,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:36,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:38,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/08/2004,20:41,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:42,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/08/2004,20:44,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/08/2004,20:45,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/08/2004,20:46,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/08/2004,20:47,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,20:48,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/08/2004,20:54,1130.25,1130.25,1130.25,1130.25,0,4,4.00
01/08/2004,20:55,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/08/2004,20:59,1130.25,1130.25,1130.25,1130.25,0,5,5.00
01/08/2004,21:01,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,21:07,1130.25,1130.25,1130.00,1130.00,0,3,3.00
01/08/2004,21:10,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/08/2004,21:12,1130.00,1130.00,1130.00,1130.00,0,2,2.00
01/08/2004,21:21,1130.25,1130.25,1130.25,1130.25,4,0,4.00
01/08/2004,21:22,1130.25,1130.25,1130.25,1130.25,3,0,3.00
01/08/2004,21:23,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,21:24,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,21:25,1130.25,1130.25,1130.25,1130.25,10,0,10.00
01/08/2004,21:29,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,21:31,1130.00,1130.00,1130.00,1130.00,0,5,5.00
01/08/2004,21:32,1130.00,1130.00,1130.00,1130.00,0,6,6.00
01/08/2004,21:34,1130.00,1130.00,1130.00,1130.00,0,5,5.00
01/08/2004,21:35,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/08/2004,21:37,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/08/2004,21:41,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,21:45,1130.00,1130.00,1130.00,1130.00,0,5,5.00
01/08/2004,21:48,1130.25,1130.25,1130.25,1130.25,5,0,5.00
01/08/2004,21:50,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/08/2004,21:51,1130.00,1130.00,1130.00,1130.00,0,2,2.00
01/08/2004,21:56,1130.50,1130.50,1130.50,1130.50,2,0,2.00
01/08/2004,21:57,1130.50,1130.50,1130.50,1130.50,9,0,9.00
01/08/2004,21:59,1130.50,1130.50,1130.25,1130.25,1,6,7.00
01/08/2004,22:00,1130.25,1130.25,1130.25,1130.25,0,5,5.00
01/08/2004,22:09,1130.50,1130.50,1130.50,1130.50,3,0,3.00
01/08/2004,22:12,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,22:13,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,22:17,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/08/2004,22:18,1130.50,1130.50,1130.50,1130.50,2,0,2.00
01/08/2004,22:21,1130.50,1130.50,1130.50,1130.50,8,0,8.00
01/08/2004,22:22,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/08/2004,22:25,1130.50,1130.75,1130.25,1130.50,40,20,60.00
01/08/2004,22:26,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/08/2004,22:27,1130.75,1130.75,1130.50,1130.50,1,1,2.00
01/08/2004,22:31,1130.50,1130.50,1130.50,1130.50,0,15,15.00
01/08/2004,22:32,1130.75,1130.75,1130.50,1130.50,10,1,11.00
01/08/2004,22:33,1130.75,1130.75,1130.50,1130.50,23,10,33.00
01/08/2004,22:34,1130.50,1130.50,1130.50,1130.50,0,5,5.00
01/08/2004,22:36,1130.75,1130.75,1130.75,1130.75,6,0,6.00
01/08/2004,22:37,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/08/2004,22:38,1130.75,1130.75,1130.75,1130.75,3,0,3.00
01/08/2004,22:39,1130.75,1131.00,1130.75,1131.00,49,0,49.00
01/08/2004,22:40,1131.00,1131.00,1130.75,1130.75,1,1,2.00
01/08/2004,22:47,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/08/2004,22:48,1130.75,1130.75,1130.75,1130.75,0,7,7.00
01/08/2004,22:49,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,22:50,1130.75,1130.75,1130.75,1130.75,5,0,5.00
01/08/2004,22:54,1130.75,1130.75,1130.75,1130.75,3,0,3.00
01/08/2004,22:55,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/08/2004,22:56,1130.75,1130.75,1130.75,1130.75,0,2,2.00
01/08/2004,22:58,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/08/2004,23:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/08/2004,23:06,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/08/2004,23:07,1130.75,1130.75,1130.75,1130.75,23,0,23.00
01/08/2004,23:15,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/08/2004,23:16,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/08/2004,23:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/08/2004,23:26,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/08/2004,23:30,1130.50,1130.50,1130.50,1130.50,0,4,4.00
01/08/2004,23:31,1130.50,1130.75,1130.50,1130.75,26,6,32.00
01/08/2004,23:32,1130.75,1130.75,1130.75,1130.75,6,0,6.00
01/08/2004,23:36,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/08/2004,23:45,1131.00,1131.00,1130.75,1130.75,5,5,10.00
01/08/2004,23:46,1130.75,1130.75,1130.75,1130.75,0,2,2.00
01/08/2004,23:48,1130.75,1130.75,1130.75,1130.75,0,10,10.00
01/08/2004,23:49,1130.75,1130.75,1130.75,1130.75,0,2,2.00
01/08/2004,23:52,1130.75,1130.75,1130.75,1130.75,0,10,10.00
01/08/2004,23:53,1130.75,1130.75,1130.75,1130.75,0,14,14.00
01/09/2004,00:00,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/09/2004,00:04,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/09/2004,00:06,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,00:08,1130.50,1130.50,1130.50,1130.50,0,10,10.00
01/09/2004,00:09,1130.50,1130.50,1130.50,1130.50,0,5,5.00
01/09/2004,00:10,1130.50,1130.50,1130.50,1130.50,0,5,5.00
01/09/2004,00:15,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,00:16,1130.50,1130.50,1130.50,1130.50,0,12,12.00
01/09/2004,00:22,1130.50,1130.50,1130.50,1130.50,0,7,7.00
01/09/2004,00:25,1130.75,1130.75,1130.50,1130.50,20,4,24.00
01/09/2004,00:32,1130.25,1130.25,1130.25,1130.25,0,12,12.00
01/09/2004,00:35,1130.25,1130.25,1130.25,1130.25,0,21,21.00
01/09/2004,00:41,1130.25,1130.25,1130.25,1130.25,0,22,22.00
01/09/2004,00:44,1130.25,1130.25,1130.25,1130.25,0,15,15.00
01/09/2004,00:48,1130.25,1130.25,1130.25,1130.25,0,7,7.00
01/09/2004,00:49,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/09/2004,00:51,1130.25,1130.25,1130.25,1130.25,0,6,6.00
01/09/2004,00:52,1130.50,1130.50,1130.50,1130.50,33,0,33.00
01/09/2004,00:57,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/09/2004,00:58,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,01:01,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/09/2004,01:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/09/2004,01:04,1130.50,1130.50,1130.50,1130.50,0,4,4.00
01/09/2004,01:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/09/2004,01:12,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/09/2004,01:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/09/2004,01:14,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/09/2004,01:15,1130.75,1130.75,1130.75,1130.75,13,0,13.00
01/09/2004,01:16,1130.75,1130.75,1130.75,1130.75,14,0,14.00
01/09/2004,01:17,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,01:18,1130.75,1130.75,1130.50,1130.50,11,14,25.00
01/09/2004,01:20,1130.50,1130.50,1130.50,1130.50,0,3,3.00
01/09/2004,01:21,1130.50,1130.75,1130.50,1130.75,10,2,12.00
01/09/2004,01:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,01:23,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/09/2004,01:25,1130.75,1131.00,1130.75,1131.00,2,0,2.00
01/09/2004,01:26,1130.75,1130.75,1130.75,1130.75,0,2,2.00
01/09/2004,01:29,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/09/2004,01:30,1131.00,1131.00,1131.00,1131.00,2,0,2.00
01/09/2004,01:32,1131.00,1131.00,1131.00,1131.00,23,0,23.00
01/09/2004,01:33,1131.00,1131.00,1131.00,1131.00,2,0,2.00
01/09/2004,01:34,1130.75,1130.75,1130.75,1130.75,0,6,6.00
01/09/2004,01:38,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/09/2004,01:44,1130.50,1130.50,1130.50,1130.50,0,4,4.00
01/09/2004,01:45,1130.75,1130.75,1130.75,1130.75,20,0,20.00
01/09/2004,01:46,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,01:47,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,01:50,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/09/2004,01:52,1130.75,1130.75,1130.75,1130.75,12,0,12.00
01/09/2004,01:53,1130.75,1131.00,1130.75,1131.00,19,0,19.00
01/09/2004,01:55,1130.75,1130.75,1130.75,1130.75,0,12,12.00
01/09/2004,01:56,1130.75,1130.75,1130.75,1130.75,0,5,5.00
01/09/2004,01:57,1130.75,1130.75,1130.75,1130.75,0,53,53.00
01/09/2004,01:58,1130.75,1130.75,1130.75,1130.75,0,23,23.00
01/09/2004,01:59,1130.75,1130.75,1130.75,1130.75,0,15,15.00
01/09/2004,02:00,1130.50,1130.50,1130.25,1130.25,1,214,215.00
01/09/2004,02:01,1130.25,1130.25,1130.00,1130.00,0,59,59.00
01/09/2004,02:02,1130.00,1130.00,1130.00,1130.00,0,61,61.00
01/09/2004,02:03,1130.00,1130.00,1130.00,1130.00,0,26,26.00
01/09/2004,02:04,1130.00,1130.00,1129.75,1129.75,1,119,120.00
01/09/2004,02:05,1129.75,1130.00,1129.75,1130.00,51,1,52.00
01/09/2004,02:06,1130.00,1130.25,1130.00,1130.25,61,0,61.00
01/09/2004,02:07,1130.25,1130.25,1130.00,1130.00,2,4,6.00
01/09/2004,02:09,1130.00,1130.00,1130.00,1130.00,0,11,11.00
01/09/2004,02:10,1130.00,1130.00,1129.75,1130.00,4,8,12.00
01/09/2004,02:12,1130.00,1130.00,1129.75,1129.75,26,52,78.00
01/09/2004,02:13,1129.75,1130.00,1129.75,1130.00,7,15,22.00
01/09/2004,02:14,1130.25,1130.25,1130.25,1130.25,17,0,17.00
01/09/2004,02:15,1130.00,1130.25,1130.00,1130.00,1,4,5.00
01/09/2004,02:16,1130.50,1130.50,1130.25,1130.50,22,9,31.00
01/09/2004,02:17,1130.50,1130.50,1130.25,1130.25,1,3,4.00
01/09/2004,02:18,1130.25,1130.25,1130.25,1130.25,0,17,17.00
01/09/2004,02:19,1130.00,1130.00,1129.75,1129.75,0,36,36.00
01/09/2004,02:20,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/09/2004,02:21,1129.75,1130.00,1129.75,1129.75,35,47,82.00
01/09/2004,02:22,1129.75,1129.75,1129.75,1129.75,0,29,29.00
01/09/2004,02:23,1129.75,1129.75,1129.75,1129.75,0,7,7.00
01/09/2004,02:24,1129.75,1129.75,1129.50,1129.50,0,22,22.00
01/09/2004,02:25,1129.50,1129.75,1129.50,1129.75,40,10,50.00
01/09/2004,02:26,1129.50,1129.50,1129.50,1129.50,0,8,8.00
01/09/2004,02:27,1129.75,1129.75,1129.50,1129.50,5,5,10.00
01/09/2004,02:28,1129.75,1129.75,1129.50,1129.50,30,26,56.00
01/09/2004,02:29,1129.50,1129.50,1129.50,1129.50,0,98,98.00
01/09/2004,02:30,1129.25,1129.25,1129.25,1129.25,0,6,6.00
01/09/2004,02:31,1129.25,1129.50,1129.25,1129.25,29,33,62.00
01/09/2004,02:32,1129.50,1129.75,1129.25,1129.50,159,19,178.00
01/09/2004,02:33,1129.50,1129.75,1129.50,1129.75,116,17,133.00
01/09/2004,02:34,1129.50,1129.75,1129.50,1129.75,102,79,181.00
01/09/2004,02:35,1129.50,1129.50,1129.50,1129.50,0,30,30.00
01/09/2004,02:36,1129.25,1129.75,1129.25,1129.50,18,7,25.00
01/09/2004,02:37,1129.50,1129.50,1129.25,1129.25,0,33,33.00
01/09/2004,02:38,1129.50,1129.50,1129.50,1129.50,18,0,18.00
01/09/2004,02:39,1129.50,1129.50,1129.50,1129.50,16,0,16.00
01/09/2004,02:40,1129.25,1129.25,1129.25,1129.25,0,16,16.00
01/09/2004,02:41,1129.50,1129.50,1129.25,1129.25,1,1,2.00
01/09/2004,02:42,1129.25,1129.25,1129.25,1129.25,0,22,22.00
01/09/2004,02:43,1129.25,1129.25,1129.25,1129.25,0,36,36.00
01/09/2004,02:44,1129.00,1129.25,1129.00,1129.00,18,71,89.00
01/09/2004,02:45,1129.25,1129.25,1129.25,1129.25,28,0,28.00
01/09/2004,02:46,1129.25,1129.25,1129.25,1129.25,23,0,23.00
01/09/2004,02:47,1129.25,1129.25,1129.25,1129.25,11,0,11.00
01/09/2004,02:48,1129.25,1129.25,1129.00,1129.25,25,9,34.00
01/09/2004,02:49,1129.25,1129.50,1129.25,1129.50,12,0,12.00
01/09/2004,02:50,1129.50,1129.50,1129.25,1129.25,70,9,79.00
01/09/2004,02:52,1129.25,1129.25,1128.75,1128.75,0,214,214.00
01/09/2004,02:53,1129.00,1129.00,1128.75,1128.75,5,104,109.00
01/09/2004,02:54,1128.75,1129.25,1128.75,1129.25,41,21,62.00
01/09/2004,02:55,1129.25,1129.25,1128.50,1129.00,6,200,206.00
01/09/2004,02:56,1128.75,1128.75,1128.75,1128.75,0,2,2.00
01/09/2004,02:57,1128.50,1128.75,1128.25,1128.50,31,204,235.00
01/09/2004,02:58,1128.50,1128.50,1128.50,1128.50,30,0,30.00
01/09/2004,02:59,1128.50,1128.50,1128.00,1128.25,19,24,43.00
01/09/2004,03:00,1128.25,1128.50,1127.75,1127.75,24,234,258.00
01/09/2004,03:01,1127.75,1127.75,1127.50,1127.50,2,180,182.00
01/09/2004,03:02,1127.50,1127.50,1127.50,1127.50,0,5,5.00
01/09/2004,03:03,1127.75,1127.75,1127.50,1127.75,62,5,67.00
01/09/2004,03:04,1128.00,1128.00,1127.75,1127.75,1,26,27.00
01/09/2004,03:05,1128.00,1128.00,1127.75,1127.75,3,5,8.00
01/09/2004,03:06,1128.00,1128.00,1127.75,1127.75,2,22,24.00
01/09/2004,03:07,1127.75,1127.75,1127.50,1127.50,0,17,17.00
01/09/2004,03:08,1127.75,1127.75,1127.50,1127.50,6,43,49.00
01/09/2004,03:09,1127.50,1127.50,1127.00,1127.00,0,101,101.00
01/09/2004,03:10,1127.25,1127.25,1127.25,1127.25,6,0,6.00
01/09/2004,03:11,1127.50,1127.50,1127.25,1127.50,44,5,49.00
01/09/2004,03:12,1127.50,1127.50,1127.50,1127.50,78,0,78.00
01/09/2004,03:13,1127.50,1127.50,1127.00,1127.25,44,183,227.00
01/09/2004,03:14,1127.50,1127.50,1126.25,1126.50,49,374,423.00
01/09/2004,03:15,1126.75,1127.00,1126.50,1126.75,71,45,116.00
01/09/2004,03:16,1126.75,1126.75,1126.50,1126.75,17,23,40.00
01/09/2004,03:17,1126.75,1127.25,1126.75,1127.00,133,6,139.00
01/09/2004,03:18,1127.00,1127.00,1127.00,1127.00,0,18,18.00
01/09/2004,03:19,1127.25,1127.25,1127.00,1127.00,7,6,13.00
01/09/2004,03:20,1127.25,1127.25,1127.25,1127.25,21,0,21.00
01/09/2004,03:21,1127.50,1127.75,1127.50,1127.50,16,3,19.00
01/09/2004,03:22,1127.50,1127.75,1127.50,1127.75,11,19,30.00
01/09/2004,03:23,1127.75,1127.75,1127.50,1127.75,37,10,47.00
01/09/2004,03:24,1127.50,1127.50,1127.50,1127.50,0,18,18.00
01/09/2004,03:25,1127.50,1127.75,1127.50,1127.75,11,10,21.00
01/09/2004,03:26,1127.75,1127.75,1127.50,1127.75,6,6,12.00
01/09/2004,03:27,1127.75,1127.75,1127.75,1127.75,16,0,16.00
01/09/2004,03:28,1127.50,1127.75,1127.50,1127.75,1,8,9.00
01/09/2004,03:30,1127.75,1128.00,1127.75,1128.00,43,12,55.00
01/09/2004,03:31,1128.25,1128.25,1128.25,1128.25,9,0,9.00
01/09/2004,03:32,1128.00,1128.25,1127.75,1128.00,10,9,19.00
01/09/2004,03:33,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/09/2004,03:34,1128.00,1128.00,1127.75,1128.00,17,5,22.00
01/09/2004,03:35,1128.00,1128.00,1128.00,1128.00,10,0,10.00
01/09/2004,03:36,1128.00,1128.00,1127.75,1127.75,7,8,15.00
01/09/2004,03:37,1127.75,1128.00,1127.75,1128.00,5,1,6.00
01/09/2004,03:38,1128.00,1128.00,1127.75,1127.75,1,22,23.00
01/09/2004,03:39,1127.75,1127.75,1127.75,1127.75,0,2,2.00
01/09/2004,03:40,1127.75,1127.75,1127.50,1127.50,0,45,45.00
01/09/2004,03:41,1127.25,1127.25,1127.25,1127.25,0,14,14.00
01/09/2004,03:42,1127.25,1127.25,1127.25,1127.25,0,38,38.00
01/09/2004,03:43,1127.00,1127.25,1127.00,1127.25,11,11,22.00
01/09/2004,03:44,1127.50,1127.50,1127.50,1127.50,6,0,6.00
01/09/2004,03:45,1127.50,1127.75,1127.50,1127.75,26,0,26.00
01/09/2004,03:46,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/09/2004,03:47,1127.50,1127.75,1127.50,1127.75,23,5,28.00
01/09/2004,03:48,1127.75,1127.75,1127.75,1127.75,9,0,9.00
01/09/2004,03:49,1127.75,1127.75,1127.50,1127.75,16,4,20.00
01/09/2004,03:50,1127.75,1128.00,1127.75,1128.00,16,0,16.00
01/09/2004,03:51,1128.00,1128.00,1128.00,1128.00,39,0,39.00
01/09/2004,03:52,1128.00,1128.00,1128.00,1128.00,7,0,7.00
01/09/2004,03:53,1128.00,1128.00,1128.00,1128.00,5,0,5.00
01/09/2004,03:54,1128.25,1128.50,1128.25,1128.50,41,0,41.00
01/09/2004,03:55,1128.25,1128.25,1128.25,1128.25,0,14,14.00
01/09/2004,03:56,1128.25,1128.50,1128.25,1128.50,92,25,117.00
01/09/2004,03:57,1128.75,1129.00,1128.75,1128.75,35,7,42.00
01/09/2004,03:58,1129.00,1129.00,1129.00,1129.00,9,0,9.00
01/09/2004,03:59,1128.75,1129.00,1128.75,1129.00,29,6,35.00
01/09/2004,04:00,1129.00,1129.00,1129.00,1129.00,3,0,3.00
01/09/2004,04:01,1129.00,1129.00,1128.75,1128.75,9,43,52.00
01/09/2004,04:02,1128.75,1128.75,1128.50,1128.75,25,54,79.00
01/09/2004,04:03,1128.75,1128.75,1128.50,1128.75,17,22,39.00
01/09/2004,04:04,1128.75,1128.75,1128.75,1128.75,6,0,6.00
01/09/2004,04:05,1128.75,1128.75,1128.75,1128.75,6,0,6.00
01/09/2004,04:07,1129.00,1129.00,1128.75,1128.75,2,27,29.00
01/09/2004,04:08,1128.75,1128.75,1128.75,1128.75,0,15,15.00
01/09/2004,04:09,1128.75,1128.75,1128.75,1128.75,0,9,9.00
01/09/2004,04:10,1129.00,1129.00,1129.00,1129.00,17,0,17.00
01/09/2004,04:11,1129.00,1129.00,1128.75,1128.75,26,7,33.00
01/09/2004,04:12,1129.00,1129.25,1129.00,1129.25,7,0,7.00
01/09/2004,04:13,1129.00,1129.00,1129.00,1129.00,0,1,1.00
01/09/2004,04:14,1128.75,1129.00,1128.75,1129.00,1,9,10.00
01/09/2004,04:15,1129.00,1129.00,1129.00,1129.00,8,0,8.00
01/09/2004,04:16,1128.75,1128.75,1128.75,1128.75,0,14,14.00
01/09/2004,04:17,1129.00,1129.00,1128.75,1128.75,1,5,6.00
01/09/2004,04:18,1128.50,1128.50,1128.50,1128.50,0,9,9.00
01/09/2004,04:19,1128.50,1128.50,1128.50,1128.50,0,20,20.00
01/09/2004,04:20,1128.50,1128.50,1128.50,1128.50,0,3,3.00
01/09/2004,04:21,1128.25,1128.25,1128.25,1128.25,0,15,15.00
01/09/2004,04:22,1128.00,1128.25,1128.00,1128.25,1,14,15.00
01/09/2004,04:23,1128.00,1128.00,1128.00,1128.00,0,27,27.00
01/09/2004,04:24,1128.00,1128.00,1128.00,1128.00,0,5,5.00
01/09/2004,04:25,1128.00,1128.00,1127.75,1127.75,0,27,27.00
01/09/2004,04:26,1127.75,1127.75,1127.75,1127.75,0,28,28.00
01/09/2004,04:27,1127.75,1127.75,1127.50,1127.50,5,14,19.00
01/09/2004,04:28,1127.75,1127.75,1127.25,1127.50,3,20,23.00
01/09/2004,04:29,1127.50,1127.50,1127.50,1127.50,2,0,2.00
01/09/2004,04:30,1127.50,1127.75,1127.50,1127.75,39,0,39.00
01/09/2004,04:31,1127.75,1127.75,1127.50,1127.50,11,1,12.00
01/09/2004,04:32,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/09/2004,04:34,1127.75,1127.75,1127.75,1127.75,73,0,73.00
01/09/2004,04:35,1127.75,1127.75,1127.75,1127.75,28,0,28.00
01/09/2004,04:36,1127.75,1128.00,1127.75,1128.00,6,0,6.00
01/09/2004,04:37,1128.00,1128.00,1127.75,1127.75,2,1,3.00
01/09/2004,04:40,1128.00,1128.00,1128.00,1128.00,85,0,85.00
01/09/2004,04:42,1128.00,1128.00,1128.00,1128.00,24,0,24.00
01/09/2004,04:43,1128.00,1128.00,1128.00,1128.00,52,0,52.00
01/09/2004,04:44,1128.25,1128.25,1128.00,1128.25,33,10,43.00
01/09/2004,04:45,1128.25,1128.25,1128.25,1128.25,17,0,17.00
01/09/2004,04:47,1128.50,1130.00,1128.50,1129.50,504,109,613.00
01/09/2004,04:48,1129.50,1129.50,1129.50,1129.50,0,24,24.00
01/09/2004,04:49,1129.25,1129.50,1129.25,1129.50,2,1,3.00
01/09/2004,04:50,1129.50,1129.50,1129.50,1129.50,10,0,10.00
01/09/2004,04:51,1129.50,1129.50,1129.25,1129.25,10,1,11.00
01/09/2004,04:52,1129.25,1129.25,1129.25,1129.25,0,2,2.00
01/09/2004,04:53,1129.25,1129.25,1129.25,1129.25,0,12,12.00
01/09/2004,04:54,1129.25,1129.25,1129.00,1129.00,0,35,35.00
01/09/2004,04:55,1129.00,1129.00,1129.00,1129.00,0,26,26.00
01/09/2004,04:57,1128.75,1128.75,1128.75,1128.75,0,48,48.00
01/09/2004,04:59,1128.75,1128.75,1128.75,1128.75,0,11,11.00
01/09/2004,05:00,1128.75,1128.75,1128.75,1128.75,0,22,22.00
01/09/2004,05:01,1128.50,1128.50,1128.50,1128.50,0,50,50.00
01/09/2004,05:02,1128.50,1128.50,1128.50,1128.50,0,48,48.00
01/09/2004,05:03,1128.50,1128.50,1128.50,1128.50,0,33,33.00
01/09/2004,05:06,1128.50,1128.50,1128.50,1128.50,0,39,39.00
01/09/2004,05:07,1128.75,1128.75,1128.75,1128.75,19,0,19.00
01/09/2004,05:08,1129.00,1129.00,1129.00,1129.00,50,0,50.00
01/09/2004,05:09,1128.75,1128.75,1128.75,1128.75,0,2,2.00
01/09/2004,05:10,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/09/2004,05:11,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/09/2004,05:12,1129.00,1129.00,1129.00,1129.00,74,0,74.00
01/09/2004,05:14,1128.75,1128.75,1128.75,1128.75,0,2,2.00
01/09/2004,05:15,1128.75,1128.75,1128.75,1128.75,0,22,22.00
01/09/2004,05:17,1128.75,1128.75,1128.75,1128.75,0,5,5.00
01/09/2004,05:20,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/09/2004,05:22,1128.75,1128.75,1128.75,1128.75,0,2,2.00
01/09/2004,05:23,1128.50,1128.50,1128.25,1128.25,4,224,228.00
01/09/2004,05:24,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/09/2004,05:25,1128.25,1128.25,1128.25,1128.25,0,13,13.00
01/09/2004,05:26,1128.50,1128.50,1128.50,1128.50,7,0,7.00
01/09/2004,05:27,1128.25,1128.25,1128.25,1128.25,0,15,15.00
01/09/2004,05:28,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/09/2004,05:30,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/09/2004,05:31,1128.50,1128.50,1128.50,1128.50,2,0,2.00
01/09/2004,05:32,1128.50,1128.50,1128.50,1128.50,46,0,46.00
01/09/2004,05:33,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/09/2004,05:34,1128.25,1128.50,1128.25,1128.25,1,12,13.00
01/09/2004,05:38,1128.50,1128.50,1128.50,1128.50,17,0,17.00
01/09/2004,05:39,1128.25,1128.25,1128.25,1128.25,0,24,24.00
01/09/2004,05:40,1128.50,1128.50,1128.50,1128.50,2,0,2.00
01/09/2004,05:42,1128.25,1128.75,1128.25,1128.75,48,1,49.00
01/09/2004,05:43,1128.75,1128.75,1128.75,1128.75,6,0,6.00
01/09/2004,05:44,1128.50,1128.50,1128.25,1128.25,0,29,29.00
01/09/2004,05:45,1128.75,1128.75,1128.75,1128.75,2,0,2.00
01/09/2004,05:46,1128.75,1128.75,1128.50,1128.50,16,1,17.00
01/09/2004,05:47,1128.50,1128.50,1128.50,1128.50,0,27,27.00
01/09/2004,05:48,1128.50,1128.75,1128.50,1128.75,45,9,54.00
01/09/2004,05:49,1128.75,1129.00,1128.75,1129.00,6,0,6.00
01/09/2004,05:50,1129.00,1129.00,1129.00,1129.00,17,0,17.00
01/09/2004,05:52,1129.00,1129.00,1128.50,1128.75,4,19,23.00
01/09/2004,05:54,1128.75,1128.75,1128.50,1128.50,10,3,13.00
01/09/2004,05:56,1128.50,1128.50,1128.50,1128.50,0,3,3.00
01/09/2004,05:57,1128.50,1128.50,1128.50,1128.50,0,7,7.00
01/09/2004,05:59,1128.75,1128.75,1128.75,1128.75,53,0,53.00
01/09/2004,06:00,1128.75,1129.00,1128.75,1129.00,10,0,10.00
01/09/2004,06:01,1129.00,1129.25,1129.00,1129.25,28,0,28.00
01/09/2004,06:02,1129.25,1129.25,1129.25,1129.25,4,0,4.00
01/09/2004,06:03,1129.25,1129.25,1129.25,1129.25,8,0,8.00
01/09/2004,06:04,1129.00,1129.25,1129.00,1129.25,44,13,57.00
01/09/2004,06:05,1129.25,1129.25,1129.25,1129.25,8,0,8.00
01/09/2004,06:06,1129.25,1129.25,1129.25,1129.25,10,0,10.00
01/09/2004,06:07,1129.25,1129.50,1129.25,1129.25,21,1,22.00
01/09/2004,06:09,1129.00,1129.00,1129.00,1129.00,0,67,67.00
01/09/2004,06:10,1128.75,1129.00,1128.75,1129.00,1,11,12.00
01/09/2004,06:11,1128.75,1128.75,1128.75,1128.75,0,2,2.00
01/09/2004,06:12,1128.75,1129.00,1128.75,1129.00,9,1,10.00
01/09/2004,06:13,1129.00,1129.00,1128.75,1128.75,5,27,32.00
01/09/2004,06:14,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/09/2004,06:15,1128.75,1128.75,1128.75,1128.75,0,25,25.00
01/09/2004,06:16,1128.50,1128.50,1128.50,1128.50,0,24,24.00
01/09/2004,06:17,1128.50,1128.50,1128.50,1128.50,0,40,40.00
01/09/2004,06:18,1128.50,1128.50,1128.50,1128.50,0,2,2.00
01/09/2004,06:19,1128.50,1128.75,1128.50,1128.75,10,3,13.00
01/09/2004,06:20,1128.75,1128.75,1128.50,1128.75,71,4,75.00
01/09/2004,06:21,1128.75,1128.75,1128.75,1128.75,26,0,26.00
01/09/2004,06:22,1128.75,1128.75,1128.75,1128.75,10,0,10.00
01/09/2004,06:23,1128.50,1128.50,1128.50,1128.50,0,62,62.00
01/09/2004,06:24,1128.50,1128.50,1128.50,1128.50,0,23,23.00
01/09/2004,06:25,1128.50,1128.50,1128.25,1128.50,2,2,4.00
01/09/2004,06:26,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/09/2004,06:27,1128.75,1128.75,1128.75,1128.75,101,0,101.00
01/09/2004,06:28,1128.75,1128.75,1128.75,1128.75,121,0,121.00
01/09/2004,06:29,1128.75,1128.75,1128.75,1128.75,10,0,10.00
01/09/2004,06:32,1128.50,1128.50,1128.50,1128.50,0,29,29.00
01/09/2004,06:33,1128.75,1128.75,1128.50,1128.75,20,5,25.00
01/09/2004,06:34,1128.50,1128.50,1128.50,1128.50,0,70,70.00
01/09/2004,06:35,1128.50,1129.00,1128.50,1129.00,175,63,238.00
01/09/2004,06:36,1129.25,1129.25,1129.00,1129.25,48,5,53.00
01/09/2004,06:37,1129.00,1129.00,1129.00,1129.00,0,42,42.00
01/09/2004,06:38,1128.75,1129.00,1128.75,1129.00,2,3,5.00
01/09/2004,06:39,1129.00,1129.00,1129.00,1129.00,2,0,2.00
01/09/2004,06:40,1129.00,1129.00,1128.75,1128.75,5,43,48.00
01/09/2004,06:41,1128.75,1128.75,1128.75,1128.75,0,47,47.00
01/09/2004,06:42,1128.75,1128.75,1128.75,1128.75,0,42,42.00
01/09/2004,06:43,1128.75,1128.75,1128.75,1128.75,0,10,10.00
01/09/2004,06:44,1129.00,1129.00,1129.00,1129.00,76,0,76.00
01/09/2004,06:45,1129.00,1129.00,1128.75,1129.00,27,1,28.00
01/09/2004,06:47,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/09/2004,06:48,1129.00,1129.00,1129.00,1129.00,38,0,38.00
01/09/2004,06:49,1129.00,1129.00,1129.00,1129.00,52,0,52.00
01/09/2004,06:50,1129.00,1129.25,1129.00,1129.00,27,20,47.00
01/09/2004,06:51,1129.25,1129.25,1129.25,1129.25,58,0,58.00
01/09/2004,06:52,1129.00,1129.00,1129.00,1129.00,0,4,4.00
01/09/2004,06:53,1129.00,1129.25,1129.00,1129.00,1,122,123.00
01/09/2004,06:54,1129.00,1129.00,1129.00,1129.00,0,21,21.00
01/09/2004,06:55,1129.25,1129.50,1129.25,1129.25,66,55,121.00
01/09/2004,06:56,1129.25,1129.50,1129.25,1129.50,9,27,36.00
01/09/2004,06:57,1129.50,1129.50,1129.50,1129.50,30,0,30.00
01/09/2004,06:58,1129.50,1129.75,1129.50,1129.50,32,2,34.00
01/09/2004,06:59,1129.50,1129.75,1129.50,1129.75,31,6,37.00
01/09/2004,07:00,1129.75,1129.75,1129.75,1129.75,100,0,100.00
01/09/2004,07:01,1129.75,1129.75,1129.75,1129.75,49,0,49.00
01/09/2004,07:02,1129.75,1130.00,1129.50,1129.75,181,87,268.00
01/09/2004,07:03,1129.75,1129.75,1129.50,1129.50,0,96,96.00
01/09/2004,07:04,1129.50,1129.50,1129.50,1129.50,0,27,27.00
01/09/2004,07:05,1129.50,1129.50,1129.50,1129.50,0,103,103.00
01/09/2004,07:06,1129.50,1129.75,1129.50,1129.75,2,23,25.00
01/09/2004,07:07,1129.50,1129.50,1129.50,1129.50,0,64,64.00
01/09/2004,07:08,1129.50,1129.50,1129.25,1129.25,6,14,20.00
01/09/2004,07:09,1129.25,1129.50,1129.25,1129.50,13,10,23.00
01/09/2004,07:10,1129.50,1129.50,1129.50,1129.50,85,0,85.00
01/09/2004,07:11,1129.50,1129.50,1129.25,1129.25,67,6,73.00
01/09/2004,07:12,1129.25,1129.50,1129.25,1129.50,32,49,81.00
01/09/2004,07:13,1129.50,1129.50,1129.25,1129.25,4,12,16.00
01/09/2004,07:14,1129.25,1129.25,1129.00,1129.25,20,68,88.00
01/09/2004,07:15,1129.50,1129.50,1129.50,1129.50,3,0,3.00
01/09/2004,07:16,1129.50,1129.75,1129.50,1129.50,195,87,282.00
01/09/2004,07:17,1129.75,1129.75,1129.25,1129.25,1,104,105.00
01/09/2004,07:18,1129.50,1129.50,1129.25,1129.25,32,1,33.00
01/09/2004,07:19,1129.50,1129.50,1129.50,1129.50,7,0,7.00
01/09/2004,07:20,1129.25,1129.50,1129.25,1129.50,62,2,64.00
01/09/2004,07:21,1129.50,1130.00,1129.50,1129.50,253,102,355.00
01/09/2004,07:22,1129.50,1129.75,1129.25,1129.50,56,205,261.00
01/09/2004,07:23,1129.50,1129.75,1129.25,1129.50,16,75,91.00
01/09/2004,07:24,1129.50,1129.75,1129.50,1129.50,41,54,95.00
01/09/2004,07:25,1129.50,1129.50,1129.25,1129.50,11,55,66.00
01/09/2004,07:26,1129.50,1129.50,1129.25,1129.25,14,18,32.00
01/09/2004,07:27,1129.50,1129.50,1129.00,1129.00,62,248,310.00
01/09/2004,07:28,1129.25,1129.25,1128.75,1129.00,35,89,124.00
01/09/2004,07:29,1129.25,1130.00,1129.00,1130.00,340,117,457.00
01/09/2004,07:30,1130.00,1130.50,1128.00,1129.00,606,653,1259.00
01/09/2004,07:31,1129.00,1130.50,1125.50,1127.00,2676,3316,5992.00
01/09/2004,07:32,1126.75,1127.00,1123.75,1124.00,1125,2615,3740.00
01/09/2004,07:33,1124.25,1124.75,1123.25,1124.50,1381,1735,3116.00
01/09/2004,07:34,1124.75,1125.50,1124.50,1125.00,537,540,1077.00
01/09/2004,07:35,1125.00,1125.25,1124.25,1124.50,506,658,1164.00
01/09/2004,07:36,1124.75,1125.00,1124.25,1124.75,655,488,1143.00
01/09/2004,07:37,1124.75,1125.50,1124.75,1124.75,283,725,1008.00
01/09/2004,07:38,1124.75,1124.75,1124.00,1124.25,550,962,1512.00
01/09/2004,07:39,1124.50,1124.50,1123.75,1124.00,201,389,590.00
01/09/2004,07:40,1124.00,1124.25,1123.75,1124.00,258,381,639.00
01/09/2004,07:41,1124.00,1124.50,1124.00,1124.25,440,415,855.00
01/09/2004,07:42,1124.25,1124.50,1124.00,1124.50,539,459,998.00
01/09/2004,07:43,1124.50,1124.75,1124.25,1124.25,352,805,1157.00
01/09/2004,07:44,1124.25,1124.50,1124.00,1124.00,7,100,107.00
01/09/2004,07:45,1124.00,1124.50,1124.00,1124.00,103,96,199.00
01/09/2004,07:46,1124.00,1124.50,1124.00,1124.25,227,123,350.00
01/09/2004,07:47,1124.00,1124.25,1123.75,1124.00,94,462,556.00
01/09/2004,07:48,1124.00,1124.25,1124.00,1124.25,278,233,511.00
01/09/2004,07:49,1124.25,1124.25,1124.00,1124.25,110,4,114.00
01/09/2004,07:50,1124.25,1124.50,1124.00,1124.25,95,189,284.00
01/09/2004,07:51,1124.25,1124.50,1124.25,1124.50,253,125,378.00
01/09/2004,07:52,1124.50,1124.50,1124.00,1124.25,86,343,429.00
01/09/2004,07:53,1124.50,1124.50,1124.00,1124.25,82,265,347.00
01/09/2004,07:54,1124.50,1124.75,1124.50,1124.75,427,8,435.00
01/09/2004,07:55,1124.75,1124.75,1124.50,1124.75,342,83,425.00
01/09/2004,07:56,1124.75,1124.75,1124.50,1124.75,175,65,240.00
01/09/2004,07:57,1124.50,1124.75,1124.50,1124.50,121,20,141.00
01/09/2004,07:58,1124.75,1124.75,1124.50,1124.75,31,293,324.00
01/09/2004,07:59,1124.75,1124.75,1124.50,1124.50,20,233,253.00
01/09/2004,08:00,1124.50,1124.75,1124.50,1124.75,313,4,317.00
01/09/2004,08:01,1124.50,1124.75,1124.50,1124.75,28,21,49.00
01/09/2004,08:02,1124.75,1124.75,1123.75,1124.00,192,1264,1456.00
01/09/2004,08:03,1124.00,1124.50,1124.00,1124.25,291,241,532.00
01/09/2004,08:04,1124.25,1124.25,1124.00,1124.25,303,284,587.00
01/09/2004,08:05,1124.00,1124.25,1124.00,1124.25,19,70,89.00
01/09/2004,08:06,1124.25,1124.50,1124.25,1124.25,156,2,158.00
01/09/2004,08:07,1124.50,1124.50,1124.00,1124.00,15,152,167.00
01/09/2004,08:08,1124.00,1124.50,1124.00,1124.50,338,52,390.00
01/09/2004,08:09,1124.50,1125.75,1124.50,1125.25,1314,752,2066.00
01/09/2004,08:10,1125.50,1125.50,1124.50,1124.75,472,352,824.00
01/09/2004,08:11,1124.50,1125.00,1124.50,1125.00,368,64,432.00
01/09/2004,08:12,1125.00,1125.00,1124.50,1124.50,79,102,181.00
01/09/2004,08:13,1124.75,1124.75,1124.50,1124.75,240,2,242.00
01/09/2004,08:14,1124.75,1125.00,1124.50,1124.75,25,57,82.00
01/09/2004,08:15,1124.75,1125.00,1124.75,1124.75,57,232,289.00
01/09/2004,08:16,1124.75,1125.25,1124.75,1125.00,340,28,368.00
01/09/2004,08:17,1125.25,1125.75,1125.00,1125.25,383,227,610.00
01/09/2004,08:18,1125.25,1125.50,1125.25,1125.25,42,126,168.00
01/09/2004,08:19,1125.50,1125.50,1124.50,1124.75,117,619,736.00
01/09/2004,08:20,1124.75,1125.00,1124.75,1125.00,62,106,168.00
01/09/2004,08:21,1124.75,1124.75,1124.25,1124.50,80,883,963.00
01/09/2004,08:22,1124.75,1125.00,1124.50,1124.75,221,28,249.00
01/09/2004,08:23,1124.75,1125.00,1124.75,1125.00,169,20,189.00
01/09/2004,08:24,1125.00,1125.00,1124.75,1124.75,68,126,194.00
01/09/2004,08:25,1124.75,1125.00,1124.75,1124.75,4,65,69.00
01/09/2004,08:26,1124.75,1124.75,1124.25,1124.25,4,491,495.00
01/09/2004,08:27,1124.25,1124.50,1124.00,1124.00,41,242,283.00
01/09/2004,08:28,1124.00,1124.25,1124.00,1124.25,124,177,301.00
01/09/2004,08:29,1124.25,1124.50,1123.75,1124.00,213,568,781.00
01/09/2004,08:30,1123.75,1124.25,1123.50,1124.00,1218,1027,2245.00
01/09/2004,08:31,1124.00,1124.50,1123.50,1123.75,2172,4664,6836.00
01/09/2004,08:32,1123.75,1124.00,1123.25,1123.75,2557,3096,5653.00
01/09/2004,08:33,1124.00,1124.25,1123.75,1124.00,1292,2039,3331.00
01/09/2004,08:34,1124.00,1124.00,1123.00,1123.00,951,2817,3768.00
01/09/2004,08:35,1123.00,1124.25,1122.75,1124.00,2733,1337,4070.00
01/09/2004,08:36,1124.00,1124.75,1124.00,1124.25,2250,1492,3742.00
01/09/2004,08:37,1124.50,1124.75,1123.50,1124.25,1542,1741,3283.00
01/09/2004,08:38,1124.00,1124.75,1124.00,1124.50,1021,528,1549.00
01/09/2004,08:39,1124.50,1124.50,1123.75,1124.00,1007,1560,2567.00
01/09/2004,08:40,1124.00,1124.25,1123.50,1123.50,271,2613,2884.00
01/09/2004,08:41,1123.50,1123.75,1122.25,1122.75,1875,4698,6573.00
01/09/2004,08:42,1122.50,1122.50,1121.75,1121.75,2124,6625,8749.00
01/09/2004,08:43,1121.75,1122.25,1121.25,1121.50,3811,5516,9327.00
01/09/2004,08:44,1121.50,1122.25,1121.25,1122.25,3612,2989,6601.00
01/09/2004,08:45,1122.00,1122.50,1122.00,1122.50,2185,162,2347.00
01/09/2004,08:46,1122.50,1122.75,1122.25,1122.75,2767,868,3635.00
01/09/2004,08:47,1122.50,1122.75,1122.50,1122.50,245,1045,1290.00
01/09/2004,08:48,1122.50,1123.00,1122.50,1123.00,1123,1169,2292.00
01/09/2004,08:49,1122.75,1123.75,1122.75,1123.75,3044,1068,4112.00
01/09/2004,08:50,1123.75,1124.25,1123.25,1124.25,2681,720,3401.00
01/09/2004,08:51,1124.00,1124.50,1123.75,1124.50,2931,1505,4436.00
01/09/2004,08:52,1124.50,1124.75,1123.75,1124.00,2125,2429,4554.00
01/09/2004,08:53,1124.00,1124.25,1123.75,1124.00,1508,1389,2897.00
01/09/2004,08:54,1124.00,1124.50,1123.75,1124.25,1486,889,2375.00
01/09/2004,08:55,1124.25,1124.75,1123.75,1124.50,1099,2207,3306.00
01/09/2004,08:56,1124.75,1125.00,1124.25,1125.00,1525,952,2477.00
01/09/2004,08:57,1125.00,1125.00,1124.50,1124.75,1642,1189,2831.00
01/09/2004,08:58,1124.50,1124.75,1124.25,1124.50,441,1345,1786.00
01/09/2004,08:59,1124.50,1125.25,1124.50,1125.00,1447,792,2239.00
01/09/2004,09:00,1124.75,1125.25,1124.75,1125.00,1653,232,1885.00
01/09/2004,09:01,1125.25,1126.25,1124.75,1126.00,8027,2878,10905.00
01/09/2004,09:02,1126.25,1126.75,1125.75,1126.75,4601,1794,6395.00
01/09/2004,09:03,1126.75,1128.25,1126.50,1128.25,8572,2742,11314.00
01/09/2004,09:04,1128.25,1128.25,1127.00,1127.00,1593,3055,4648.00
01/09/2004,09:05,1127.00,1127.25,1126.75,1126.75,651,1429,2080.00
01/09/2004,09:06,1127.00,1127.25,1126.75,1127.00,1054,542,1596.00
01/09/2004,09:07,1127.00,1127.25,1126.75,1127.25,501,193,694.00
01/09/2004,09:08,1127.00,1127.25,1126.50,1126.75,718,1853,2571.00
01/09/2004,09:09,1126.75,1127.00,1126.00,1126.00,952,2343,3295.00
01/09/2004,09:10,1126.25,1126.50,1125.75,1125.75,1563,2342,3905.00
01/09/2004,09:11,1125.75,1126.00,1125.50,1126.00,1082,2663,3745.00
01/09/2004,09:12,1126.00,1126.50,1125.75,1126.25,2536,622,3158.00
01/09/2004,09:13,1126.25,1126.50,1126.00,1126.25,530,127,657.00
01/09/2004,09:14,1126.50,1127.00,1126.00,1127.00,3140,2037,5177.00
01/09/2004,09:15,1127.00,1127.00,1125.75,1125.75,765,2082,2847.00
01/09/2004,09:16,1126.00,1126.00,1125.50,1125.75,846,1018,1864.00
01/09/2004,09:17,1126.00,1126.00,1125.50,1125.75,589,652,1241.00
01/09/2004,09:18,1126.00,1127.25,1125.75,1127.00,3368,954,4322.00
01/09/2004,09:19,1127.00,1127.25,1126.25,1126.50,975,2447,3422.00
01/09/2004,09:20,1126.25,1126.50,1125.25,1125.50,134,1950,2084.00
01/09/2004,09:21,1125.25,1125.75,1125.00,1125.25,559,2114,2673.00
01/09/2004,09:22,1125.25,1126.25,1125.25,1125.25,3362,3641,7003.00
01/09/2004,09:23,1125.25,1125.50,1125.25,1125.50,836,397,1233.00
01/09/2004,09:24,1125.25,1125.75,1125.25,1125.50,758,328,1086.00
01/09/2004,09:25,1125.50,1125.75,1125.25,1125.75,536,104,640.00
01/09/2004,09:26,1125.75,1125.75,1125.50,1125.75,75,57,132.00
01/09/2004,09:27,1125.75,1125.75,1124.75,1125.00,2306,4093,6399.00
01/09/2004,09:28,1125.00,1125.25,1124.75,1125.00,1881,1041,2922.00
01/09/2004,09:29,1125.25,1125.25,1124.50,1124.75,856,779,1635.00
01/09/2004,09:30,1125.00,1125.00,1124.75,1125.00,785,51,836.00
01/09/2004,09:31,1125.00,1125.25,1124.75,1125.25,515,218,733.00
01/09/2004,09:32,1125.00,1125.25,1124.75,1125.25,563,569,1132.00
01/09/2004,09:33,1125.00,1125.50,1125.00,1125.50,1877,72,1949.00
01/09/2004,09:34,1125.50,1125.75,1125.25,1125.50,765,557,1322.00
01/09/2004,09:35,1125.50,1126.00,1125.50,1126.00,1197,44,1241.00
01/09/2004,09:36,1126.00,1126.25,1125.75,1126.25,1336,655,1991.00
01/09/2004,09:37,1126.25,1127.25,1126.00,1127.00,4157,428,4585.00
01/09/2004,09:38,1127.00,1128.00,1126.75,1127.25,2498,3312,5810.00
01/09/2004,09:39,1127.25,1127.50,1127.00,1127.00,791,778,1569.00
01/09/2004,09:40,1127.25,1128.25,1127.00,1128.25,3113,667,3780.00
01/09/2004,09:41,1128.25,1128.25,1127.00,1127.00,626,3607,4233.00
01/09/2004,09:42,1127.00,1127.25,1126.75,1126.75,1238,1123,2361.00
01/09/2004,09:43,1126.75,1127.75,1126.75,1127.75,2677,229,2906.00
01/09/2004,09:44,1127.50,1127.75,1127.00,1127.25,295,1050,1345.00
01/09/2004,09:45,1127.25,1128.00,1127.25,1127.75,1252,841,2093.00
01/09/2004,09:46,1127.75,1128.00,1126.75,1127.00,1394,1820,3214.00
01/09/2004,09:47,1127.00,1127.25,1126.50,1126.75,1367,1300,2667.00
01/09/2004,09:48,1126.75,1127.50,1126.75,1127.50,2018,93,2111.00
01/09/2004,09:49,1127.25,1127.75,1127.25,1127.75,646,328,974.00
01/09/2004,09:50,1127.75,1128.25,1127.25,1128.25,1757,740,2497.00
01/09/2004,09:51,1128.25,1128.25,1127.25,1128.00,683,970,1653.00
01/09/2004,09:52,1128.00,1128.25,1127.00,1127.50,1360,1194,2554.00
01/09/2004,09:53,1127.25,1127.75,1127.25,1127.75,555,627,1182.00
01/09/2004,09:54,1127.75,1128.00,1127.50,1127.75,1021,335,1356.00
01/09/2004,09:55,1127.50,1127.75,1127.25,1127.25,159,738,897.00
01/09/2004,09:56,1127.25,1128.50,1127.25,1128.25,3225,1155,4380.00
01/09/2004,09:57,1128.25,1128.25,1127.50,1127.75,1266,1274,2540.00
01/09/2004,09:58,1127.75,1128.00,1127.50,1127.75,2386,841,3227.00
01/09/2004,09:59,1127.75,1128.00,1127.50,1127.75,592,1770,2362.00
01/09/2004,10:00,1127.75,1128.00,1127.00,1127.00,568,1720,2288.00
01/09/2004,10:01,1127.00,1127.50,1127.00,1127.25,734,489,1223.00
01/09/2004,10:02,1127.00,1127.50,1127.00,1127.50,1052,1311,2363.00
01/09/2004,10:03,1127.50,1127.50,1127.00,1127.00,443,1135,1578.00
01/09/2004,10:04,1126.75,1128.00,1126.75,1127.50,2511,1219,3730.00
01/09/2004,10:05,1127.50,1128.00,1127.25,1127.25,397,669,1066.00
01/09/2004,10:06,1127.25,1127.75,1127.25,1127.50,435,892,1327.00
01/09/2004,10:07,1127.50,1128.50,1127.50,1128.50,2247,933,3180.00
01/09/2004,10:08,1128.50,1128.50,1127.75,1127.75,1180,1358,2538.00
01/09/2004,10:09,1127.75,1128.25,1127.75,1128.00,474,396,870.00
01/09/2004,10:10,1128.00,1128.25,1127.75,1127.75,145,660,805.00
01/09/2004,10:11,1127.75,1127.75,1127.25,1127.25,18,1376,1394.00
01/09/2004,10:12,1127.25,1128.00,1127.25,1127.50,768,561,1329.00
01/09/2004,10:13,1127.50,1127.75,1127.50,1127.50,382,213,595.00
01/09/2004,10:14,1127.50,1127.75,1127.25,1127.75,424,163,587.00
01/09/2004,10:15,1127.50,1127.75,1127.25,1127.25,485,1613,2098.00
01/09/2004,10:16,1127.25,1127.75,1127.00,1127.50,1009,733,1742.00
01/09/2004,10:17,1127.25,1127.50,1127.25,1127.50,222,98,320.00
01/09/2004,10:18,1127.50,1127.75,1127.25,1127.50,536,5,541.00
01/09/2004,10:19,1127.50,1127.75,1127.25,1127.75,252,186,438.00
01/09/2004,10:20,1127.75,1127.75,1127.25,1127.50,79,143,222.00
01/09/2004,10:21,1127.50,1127.50,1126.75,1127.25,515,1679,2194.00
01/09/2004,10:22,1127.25,1127.50,1127.00,1127.25,122,111,233.00
01/09/2004,10:23,1127.25,1127.25,1126.50,1126.50,81,1453,1534.00
01/09/2004,10:24,1126.50,1127.00,1126.50,1126.75,403,561,964.00
01/09/2004,10:25,1126.75,1127.25,1126.50,1127.00,670,85,755.00
01/09/2004,10:26,1127.00,1127.75,1127.00,1127.50,1258,420,1678.00
01/09/2004,10:27,1127.50,1127.75,1127.50,1127.50,27,335,362.00
01/09/2004,10:28,1127.50,1128.25,1127.50,1128.00,777,295,1072.00
01/09/2004,10:29,1128.00,1129.00,1128.00,1128.75,4102,2030,6132.00
01/09/2004,10:30,1128.75,1129.25,1128.50,1129.00,2373,785,3158.00
01/09/2004,10:31,1129.25,1129.50,1128.75,1129.00,2432,1745,4177.00
01/09/2004,10:32,1129.00,1129.50,1128.75,1128.75,824,2122,2946.00
01/09/2004,10:33,1128.75,1129.00,1128.75,1128.75,181,259,440.00
01/09/2004,10:34,1128.75,1128.75,1128.50,1128.50,191,1331,1522.00
01/09/2004,10:35,1128.50,1128.75,1128.25,1128.50,365,681,1046.00
01/09/2004,10:36,1128.50,1128.50,1128.00,1128.25,420,929,1349.00
01/09/2004,10:37,1128.25,1128.50,1127.75,1127.75,118,929,1047.00
01/09/2004,10:38,1128.00,1128.50,1128.00,1128.25,1244,67,1311.00
01/09/2004,10:39,1128.50,1128.50,1127.75,1128.50,348,447,795.00
01/09/2004,10:40,1128.25,1128.75,1127.75,1128.00,580,922,1502.00
01/09/2004,10:41,1127.75,1128.00,1127.25,1127.25,600,2138,2738.00
01/09/2004,10:42,1127.25,1127.75,1127.25,1127.50,401,524,925.00
01/09/2004,10:43,1127.50,1128.00,1127.50,1127.75,545,330,875.00
01/09/2004,10:44,1127.75,1128.00,1127.75,1127.75,18,96,114.00
01/09/2004,10:45,1128.00,1128.25,1127.75,1128.00,660,201,861.00
01/09/2004,10:46,1128.00,1128.00,1127.75,1127.75,43,257,300.00
01/09/2004,10:47,1127.75,1128.00,1127.75,1127.75,35,237,272.00
01/09/2004,10:48,1127.75,1128.25,1127.75,1128.25,463,29,492.00
01/09/2004,10:49,1128.25,1128.25,1127.75,1128.25,783,421,1204.00
01/09/2004,10:50,1128.25,1128.50,1128.00,1128.25,933,365,1298.00
01/09/2004,10:51,1128.25,1128.50,1128.00,1128.50,1019,194,1213.00
01/09/2004,10:52,1128.50,1128.75,1128.25,1128.25,171,233,404.00
01/09/2004,10:53,1128.50,1128.50,1128.00,1128.00,175,738,913.00
01/09/2004,10:54,1128.00,1128.50,1128.00,1128.25,269,276,545.00
01/09/2004,10:55,1128.25,1128.50,1128.25,1128.25,18,87,105.00
01/09/2004,10:56,1128.25,1128.50,1127.50,1127.75,446,2168,2614.00
01/09/2004,10:57,1127.75,1128.25,1127.50,1128.25,1071,91,1162.00
01/09/2004,10:58,1128.50,1128.75,1128.25,1128.50,1216,433,1649.00
01/09/2004,10:59,1128.75,1128.75,1128.25,1128.50,68,163,231.00
01/09/2004,11:00,1128.75,1128.75,1128.50,1128.75,444,8,452.00
01/09/2004,11:01,1128.75,1128.75,1128.25,1128.50,42,536,578.00
01/09/2004,11:02,1128.50,1129.50,1128.25,1129.00,2127,908,3035.00
01/09/2004,11:03,1129.00,1129.00,1128.50,1128.75,380,1136,1516.00
01/09/2004,11:04,1128.75,1129.00,1128.50,1128.75,329,316,645.00
01/09/2004,11:05,1128.50,1128.75,1128.00,1128.25,227,1130,1357.00
01/09/2004,11:06,1128.25,1128.25,1128.00,1128.25,79,605,684.00
01/09/2004,11:07,1128.00,1128.75,1128.00,1128.50,604,66,670.00
01/09/2004,11:08,1128.50,1129.00,1128.50,1129.00,1562,48,1610.00
01/09/2004,11:09,1129.00,1129.00,1128.25,1128.50,246,469,715.00
01/09/2004,11:10,1128.50,1129.00,1128.50,1128.75,349,90,439.00
01/09/2004,11:11,1128.50,1128.75,1128.25,1128.50,171,283,454.00
01/09/2004,11:12,1128.50,1129.50,1128.50,1129.25,2151,407,2558.00
01/09/2004,11:13,1129.25,1129.25,1128.50,1128.50,84,1260,1344.00
01/09/2004,11:14,1128.50,1128.75,1128.50,1128.50,65,78,143.00
01/09/2004,11:15,1128.75,1128.75,1128.50,1128.50,18,464,482.00
01/09/2004,11:16,1128.50,1128.75,1128.50,1128.75,394,337,731.00
01/09/2004,11:17,1128.75,1129.00,1128.50,1128.50,28,73,101.00
01/09/2004,11:18,1128.75,1128.75,1128.25,1128.50,30,245,275.00
01/09/2004,11:19,1128.50,1128.50,1128.00,1128.25,856,2092,2948.00
01/09/2004,11:20,1128.25,1128.50,1128.25,1128.25,386,1081,1467.00
01/09/2004,11:21,1128.50,1128.50,1128.25,1128.50,240,22,262.00
01/09/2004,11:22,1128.25,1128.50,1128.25,1128.50,78,153,231.00
01/09/2004,11:23,1128.50,1128.75,1128.25,1128.75,753,105,858.00
01/09/2004,11:24,1128.75,1129.00,1128.50,1128.50,271,381,652.00
01/09/2004,11:25,1128.75,1128.75,1128.50,1128.75,72,170,242.00
01/09/2004,11:26,1128.75,1129.00,1128.00,1128.00,406,1588,1994.00
01/09/2004,11:27,1128.00,1128.25,1127.75,1128.00,336,934,1270.00
01/09/2004,11:28,1128.00,1128.25,1128.00,1128.00,70,138,208.00
01/09/2004,11:29,1128.25,1128.25,1127.75,1127.75,48,252,300.00
01/09/2004,11:30,1128.00,1128.25,1127.75,1128.00,300,230,530.00
01/09/2004,11:31,1128.00,1128.25,1127.75,1127.75,64,344,408.00
01/09/2004,11:32,1127.75,1128.00,1127.25,1127.25,273,2820,3093.00
01/09/2004,11:33,1127.25,1127.50,1127.00,1127.25,600,1488,2088.00
01/09/2004,11:34,1127.25,1127.25,1127.00,1127.00,273,805,1078.00
01/09/2004,11:35,1127.00,1127.25,1126.75,1127.00,519,348,867.00
01/09/2004,11:36,1127.00,1127.75,1127.00,1127.75,1184,27,1211.00
01/09/2004,11:37,1127.75,1127.75,1127.00,1127.00,87,682,769.00
01/09/2004,11:38,1127.00,1127.50,1127.00,1127.50,390,53,443.00
01/09/2004,11:39,1127.25,1127.50,1127.00,1127.25,29,316,345.00
01/09/2004,11:40,1127.25,1127.25,1126.50,1126.50,766,2253,3019.00
01/09/2004,11:41,1126.50,1126.75,1126.25,1126.75,985,917,1902.00
01/09/2004,11:42,1126.75,1127.00,1126.50,1126.75,300,250,550.00
01/09/2004,11:43,1127.00,1127.25,1126.75,1127.25,556,158,714.00
01/09/2004,11:44,1127.25,1127.25,1127.00,1127.25,178,6,184.00
01/09/2004,11:45,1127.25,1127.50,1127.25,1127.50,424,10,434.00
01/09/2004,11:46,1127.50,1127.50,1127.00,1127.25,34,321,355.00
01/09/2004,11:47,1127.25,1127.50,1127.00,1127.50,302,45,347.00
01/09/2004,11:48,1127.50,1127.50,1127.00,1127.25,88,329,417.00
01/09/2004,11:49,1127.25,1127.50,1127.00,1127.25,377,27,404.00
01/09/2004,11:50,1127.50,1127.75,1127.25,1127.75,655,66,721.00
01/09/2004,11:51,1127.75,1127.75,1127.25,1127.50,129,409,538.00
01/09/2004,11:52,1127.25,1127.50,1127.00,1127.00,69,125,194.00
01/09/2004,11:53,1127.25,1127.25,1127.00,1127.25,164,6,170.00
01/09/2004,11:54,1127.25,1127.25,1126.75,1127.00,162,686,848.00
01/09/2004,11:55,1127.00,1127.50,1126.75,1127.50,772,110,882.00
01/09/2004,11:56,1127.50,1127.50,1127.25,1127.50,547,16,563.00
01/09/2004,11:57,1127.50,1127.50,1127.25,1127.50,27,1,28.00
01/09/2004,11:58,1127.50,1127.50,1127.25,1127.50,144,1,145.00
01/09/2004,11:59,1127.25,1127.50,1127.00,1127.50,207,761,968.00
01/09/2004,12:00,1127.50,1127.50,1127.25,1127.50,18,22,40.00
01/09/2004,12:01,1127.25,1127.50,1127.25,1127.50,31,177,208.00
01/09/2004,12:02,1127.50,1127.50,1127.25,1127.50,215,205,420.00
01/09/2004,12:03,1127.50,1128.25,1127.50,1128.00,1367,358,1725.00
01/09/2004,12:04,1128.25,1128.25,1127.75,1128.25,645,1017,1662.00
01/09/2004,12:05,1128.25,1128.50,1128.00,1128.50,1355,75,1430.00
01/09/2004,12:06,1128.50,1128.50,1128.00,1128.00,34,116,150.00
01/09/2004,12:07,1128.25,1128.50,1128.00,1128.25,256,433,689.00
01/09/2004,12:08,1128.00,1128.25,1128.00,1128.00,194,196,390.00
01/09/2004,12:09,1128.25,1128.75,1128.00,1128.50,768,593,1361.00
01/09/2004,12:10,1128.25,1128.75,1128.25,1128.50,364,248,612.00
01/09/2004,12:11,1128.50,1128.50,1128.00,1128.25,93,178,271.00
01/09/2004,12:12,1128.00,1128.75,1128.00,1128.75,1034,176,1210.00
01/09/2004,12:13,1128.75,1129.25,1128.25,1128.50,2144,1532,3676.00
01/09/2004,12:14,1128.50,1128.50,1128.25,1128.25,104,37,141.00
01/09/2004,12:15,1128.25,1129.00,1128.25,1128.50,408,955,1363.00
01/09/2004,12:16,1128.50,1128.75,1128.25,1128.75,295,53,348.00
01/09/2004,12:17,1128.75,1128.75,1128.50,1128.50,169,29,198.00
01/09/2004,12:18,1128.50,1129.25,1128.50,1129.00,868,323,1191.00
01/09/2004,12:19,1129.00,1129.25,1128.75,1129.00,1488,441,1929.00
01/09/2004,12:20,1129.00,1129.50,1129.00,1129.00,435,783,1218.00
01/09/2004,12:21,1129.00,1129.25,1129.00,1129.25,481,145,626.00
01/09/2004,12:22,1129.25,1129.50,1129.00,1129.00,341,379,720.00
01/09/2004,12:23,1128.75,1129.00,1128.75,1129.00,322,53,375.00
01/09/2004,12:24,1129.00,1129.25,1128.75,1129.25,189,336,525.00
01/09/2004,12:25,1129.25,1130.25,1129.00,1130.00,4124,1629,5753.00
01/09/2004,12:26,1129.75,1130.25,1129.75,1129.75,2741,2108,4849.00
01/09/2004,12:27,1130.00,1130.50,1129.75,1130.50,1413,1646,3059.00
01/09/2004,12:28,1130.25,1130.50,1130.00,1130.00,427,563,990.00
01/09/2004,12:29,1130.25,1130.25,1129.75,1129.75,66,634,700.00
01/09/2004,12:30,1129.75,1130.00,1129.50,1129.50,149,387,536.00
01/09/2004,12:31,1129.75,1129.75,1129.00,1129.25,127,1391,1518.00
01/09/2004,12:32,1129.25,1129.50,1129.00,1129.25,844,1203,2047.00
01/09/2004,12:33,1129.25,1129.25,1129.00,1129.00,269,1158,1427.00
01/09/2004,12:34,1129.00,1129.00,1128.75,1129.00,326,292,618.00
01/09/2004,12:35,1129.00,1129.25,1128.75,1129.00,280,245,525.00
01/09/2004,12:36,1129.00,1129.25,1129.00,1129.25,33,323,356.00
01/09/2004,12:37,1129.25,1129.25,1128.75,1129.00,330,326,656.00
01/09/2004,12:38,1129.00,1129.25,1128.75,1129.00,139,235,374.00
01/09/2004,12:39,1129.00,1129.00,1128.50,1128.50,155,437,592.00
01/09/2004,12:40,1128.50,1128.75,1128.25,1128.75,297,993,1290.00
01/09/2004,12:41,1128.75,1128.75,1128.50,1128.75,294,27,321.00
01/09/2004,12:42,1128.75,1128.75,1128.25,1128.50,27,425,452.00
01/09/2004,12:43,1128.50,1128.50,1127.75,1128.50,708,1789,2497.00
01/09/2004,12:44,1128.25,1128.50,1128.25,1128.25,907,444,1351.00
01/09/2004,12:45,1128.25,1128.50,1128.25,1128.50,16,56,72.00
01/09/2004,12:46,1128.50,1129.00,1128.50,1129.00,496,424,920.00
01/09/2004,12:47,1129.00,1129.00,1128.50,1129.00,595,529,1124.00
01/09/2004,12:48,1129.00,1129.25,1128.00,1128.25,220,996,1216.00
01/09/2004,12:49,1128.00,1128.50,1127.50,1127.50,507,2716,3223.00
01/09/2004,12:50,1127.50,1127.75,1126.75,1127.25,610,1989,2599.00
01/09/2004,12:51,1127.00,1127.50,1127.00,1127.50,788,113,901.00
01/09/2004,12:52,1127.50,1127.50,1127.25,1127.50,369,76,445.00
01/09/2004,12:53,1127.25,1127.75,1127.25,1127.75,285,9,294.00
01/09/2004,12:54,1127.75,1128.00,1127.50,1128.00,583,219,802.00
01/09/2004,12:55,1128.00,1128.25,1127.75,1128.00,193,44,237.00
01/09/2004,12:56,1128.00,1128.25,1127.50,1127.75,236,596,832.00
01/09/2004,12:57,1127.75,1128.00,1127.50,1127.75,652,426,1078.00
01/09/2004,12:58,1128.00,1128.00,1127.75,1127.75,17,202,219.00
01/09/2004,12:59,1127.75,1127.75,1127.25,1127.25,8,1041,1049.00
01/09/2004,13:00,1127.25,1127.75,1127.00,1127.50,746,526,1272.00
01/09/2004,13:01,1127.50,1127.75,1126.50,1127.00,336,2433,2769.00
01/09/2004,13:02,1126.75,1127.25,1126.75,1127.25,747,504,1251.00
01/09/2004,13:03,1127.25,1127.25,1126.75,1127.00,30,481,511.00
01/09/2004,13:04,1127.25,1127.50,1127.25,1127.25,353,258,611.00
01/09/2004,13:05,1127.50,1128.00,1127.25,1127.50,629,54,683.00
01/09/2004,13:06,1127.75,1127.75,1127.50,1127.75,338,13,351.00
01/09/2004,13:07,1127.75,1127.75,1127.50,1127.50,22,6,28.00
01/09/2004,13:08,1127.50,1127.50,1127.25,1127.25,254,337,591.00
01/09/2004,13:09,1127.50,1127.75,1127.25,1127.50,102,42,144.00
01/09/2004,13:10,1127.50,1127.75,1127.00,1127.50,536,651,1187.00
01/09/2004,13:11,1127.50,1127.75,1127.50,1127.50,14,276,290.00
01/09/2004,13:12,1127.50,1127.50,1127.25,1127.50,85,77,162.00
01/09/2004,13:13,1127.50,1127.50,1127.25,1127.50,166,11,177.00
01/09/2004,13:14,1127.50,1127.50,1126.75,1127.00,261,1074,1335.00
01/09/2004,13:15,1127.00,1127.25,1126.50,1126.75,310,1284,1594.00
01/09/2004,13:16,1127.00,1127.25,1126.50,1127.25,516,999,1515.00
01/09/2004,13:17,1127.25,1127.25,1127.00,1127.00,114,702,816.00
01/09/2004,13:18,1126.75,1127.25,1126.75,1127.25,204,107,311.00
01/09/2004,13:19,1127.25,1127.25,1127.00,1127.25,399,15,414.00
01/09/2004,13:20,1127.25,1127.75,1127.25,1127.75,788,181,969.00
01/09/2004,13:21,1127.75,1127.75,1127.50,1127.75,75,330,405.00
01/09/2004,13:22,1127.50,1128.00,1127.50,1128.00,433,96,529.00
01/09/2004,13:23,1127.75,1128.00,1127.50,1127.50,93,263,356.00
01/09/2004,13:24,1127.75,1128.00,1127.50,1127.75,225,29,254.00
01/09/2004,13:25,1128.00,1128.50,1127.75,1128.00,673,899,1572.00
01/09/2004,13:26,1128.25,1128.25,1127.75,1128.00,210,430,640.00
01/09/2004,13:27,1127.75,1127.75,1126.75,1127.75,1673,1692,3365.00
01/09/2004,13:28,1127.50,1127.75,1127.50,1127.50,34,218,252.00
01/09/2004,13:29,1127.50,1127.75,1127.25,1127.50,184,441,625.00
01/09/2004,13:30,1127.75,1127.75,1127.25,1127.50,20,188,208.00
01/09/2004,13:31,1127.50,1127.50,1126.75,1126.75,172,406,578.00
01/09/2004,13:32,1126.75,1127.00,1126.00,1126.25,2034,3730,5764.00
01/09/2004,13:33,1126.00,1126.75,1126.00,1126.50,1171,959,2130.00
01/09/2004,13:34,1126.25,1126.75,1126.25,1126.25,266,671,937.00
01/09/2004,13:35,1126.25,1126.75,1126.00,1126.50,878,1286,2164.00
01/09/2004,13:36,1126.75,1126.75,1126.50,1126.75,341,167,508.00
01/09/2004,13:37,1126.50,1126.75,1125.75,1125.75,275,1749,2024.00
01/09/2004,13:38,1126.00,1126.00,1125.25,1125.25,1642,3351,4993.00
01/09/2004,13:39,1125.25,1125.75,1125.25,1125.25,1221,938,2159.00
01/09/2004,13:40,1125.50,1125.75,1125.25,1125.50,375,1012,1387.00
01/09/2004,13:41,1125.50,1126.00,1125.25,1125.50,704,1605,2309.00
01/09/2004,13:42,1125.75,1126.25,1125.50,1126.25,1546,294,1840.00
01/09/2004,13:43,1126.00,1126.75,1126.00,1126.75,3000,113,3113.00
01/09/2004,13:44,1126.75,1126.75,1126.50,1126.50,201,1247,1448.00
01/09/2004,13:45,1126.50,1126.75,1126.50,1126.50,66,179,245.00
01/09/2004,13:46,1126.50,1126.75,1126.00,1126.50,601,1028,1629.00
01/09/2004,13:47,1126.50,1126.75,1126.00,1126.25,128,663,791.00
01/09/2004,13:48,1126.25,1126.25,1125.50,1125.75,370,1125,1495.00
01/09/2004,13:49,1125.75,1126.00,1125.50,1125.50,1165,1221,2386.00
01/09/2004,13:50,1125.50,1125.75,1125.00,1125.00,169,1675,1844.00
01/09/2004,13:51,1125.00,1125.50,1125.00,1125.25,1201,1015,2216.00
01/09/2004,13:52,1125.00,1125.25,1124.00,1124.50,1388,4716,6104.00
01/09/2004,13:53,1124.50,1124.50,1124.00,1124.25,892,1440,2332.00
01/09/2004,13:54,1124.25,1124.75,1124.25,1124.50,1318,269,1587.00
01/09/2004,13:55,1124.75,1124.75,1124.50,1124.75,1543,52,1595.00
01/09/2004,13:56,1124.75,1124.75,1122.75,1123.00,1141,9108,10249.00
01/09/2004,13:57,1123.00,1123.50,1122.00,1122.50,3842,4583,8425.00
01/09/2004,13:58,1122.50,1122.75,1120.75,1121.75,3763,7706,11469.00
01/09/2004,13:59,1121.75,1122.00,1121.25,1121.50,2457,2496,4953.00
01/09/2004,14:00,1121.50,1122.75,1121.50,1122.50,3640,1798,5438.00
01/09/2004,14:01,1122.50,1123.00,1122.25,1122.75,1343,1324,2667.00
01/09/2004,14:02,1122.75,1122.75,1122.25,1122.25,1052,794,1846.00
01/09/2004,14:03,1122.50,1122.75,1122.00,1122.00,535,1327,1862.00
01/09/2004,14:04,1122.00,1122.50,1121.25,1121.25,1564,3727,5291.00
01/09/2004,14:05,1121.25,1121.75,1120.75,1121.25,3683,5885,9568.00
01/09/2004,14:06,1121.50,1121.50,1120.25,1120.75,2199,4005,6204.00
01/09/2004,14:07,1121.00,1121.25,1120.50,1121.00,1516,1266,2782.00
01/09/2004,14:08,1121.00,1122.00,1121.00,1121.75,3097,1190,4287.00
01/09/2004,14:09,1122.00,1122.00,1121.50,1121.75,755,628,1383.00
01/09/2004,14:10,1122.00,1122.50,1121.75,1122.25,1530,394,1924.00
01/09/2004,14:11,1122.50,1122.75,1122.00,1122.25,1994,1530,3524.00
01/09/2004,14:12,1122.25,1122.50,1122.25,1122.50,788,207,995.00
01/09/2004,14:13,1122.50,1122.50,1121.50,1121.75,924,2134,3058.00
01/09/2004,14:14,1121.75,1122.25,1121.50,1122.00,1317,417,1734.00
01/09/2004,14:15,1122.00,1122.25,1121.50,1122.00,715,551,1266.00
01/09/2004,14:16,1122.25,1122.50,1121.75,1122.00,958,872,1830.00
01/09/2004,14:17,1122.00,1122.50,1122.00,1122.50,1183,111,1294.00
01/09/2004,14:18,1122.50,1122.75,1122.25,1122.50,339,572,911.00
01/09/2004,14:19,1122.75,1123.00,1122.50,1122.75,930,949,1879.00
01/09/2004,14:20,1122.75,1123.00,1122.50,1122.75,342,1082,1424.00
01/09/2004,14:21,1122.75,1122.75,1122.25,1122.50,757,617,1374.00
01/09/2004,14:22,1122.50,1122.75,1122.25,1122.75,366,133,499.00
01/09/2004,14:23,1122.50,1122.75,1122.50,1122.50,36,152,188.00
01/09/2004,14:24,1122.75,1122.75,1122.25,1122.75,337,327,664.00
01/09/2004,14:25,1122.75,1123.00,1122.50,1122.50,279,329,608.00
01/09/2004,14:26,1122.50,1122.75,1122.00,1122.25,893,605,1498.00
01/09/2004,14:27,1122.25,1122.25,1121.75,1121.75,125,1516,1641.00
01/09/2004,14:28,1121.75,1122.00,1121.25,1121.50,116,2482,2598.00
01/09/2004,14:29,1121.25,1121.50,1121.00,1121.25,1130,910,2040.00
01/09/2004,14:30,1121.25,1121.50,1121.00,1121.25,1329,384,1713.00
01/09/2004,14:31,1121.50,1121.50,1121.00,1121.25,470,1649,2119.00
01/09/2004,14:32,1121.25,1121.50,1120.75,1121.50,2177,837,3014.00
01/09/2004,14:33,1121.50,1121.75,1121.00,1121.50,1858,1112,2970.00
01/09/2004,14:34,1121.25,1121.50,1121.00,1121.25,263,507,770.00
01/09/2004,14:35,1121.25,1122.00,1121.00,1122.00,1646,623,2269.00
01/09/2004,14:36,1122.00,1122.25,1121.75,1122.00,919,629,1548.00
01/09/2004,14:37,1122.00,1122.00,1121.00,1121.00,205,2941,3146.00
01/09/2004,14:38,1121.00,1121.25,1120.00,1120.25,1613,5318,6931.00
01/09/2004,14:39,1120.50,1120.50,1120.00,1120.00,1020,1218,2238.00
01/09/2004,14:40,1120.25,1120.50,1119.50,1120.00,3293,2054,5347.00
01/09/2004,14:41,1120.25,1120.50,1119.75,1119.75,1178,2405,3583.00
01/09/2004,14:42,1119.75,1120.00,1119.50,1119.75,1097,1246,2343.00
01/09/2004,14:43,1120.00,1121.00,1120.00,1120.75,2522,700,3222.00
01/09/2004,14:44,1120.75,1121.50,1120.75,1121.00,2223,470,2693.00
01/09/2004,14:45,1121.25,1121.50,1120.75,1121.50,1887,1323,3210.00
01/09/2004,14:46,1121.50,1121.75,1121.25,1121.50,1164,858,2022.00
01/09/2004,14:47,1121.50,1121.75,1121.25,1121.75,1254,403,1657.00
01/09/2004,14:48,1121.50,1122.00,1121.25,1121.50,2717,1644,4361.00
01/09/2004,14:49,1121.50,1121.75,1121.25,1121.50,844,1325,2169.00
01/09/2004,14:50,1121.50,1121.75,1121.50,1121.50,763,1048,1811.00
01/09/2004,14:51,1121.75,1122.25,1121.50,1121.75,2331,883,3214.00
01/09/2004,14:52,1122.00,1122.25,1121.75,1122.25,1543,1255,2798.00
01/09/2004,14:53,1122.25,1122.75,1122.25,1122.75,2293,811,3104.00
01/09/2004,14:54,1122.75,1123.00,1122.25,1122.25,1277,2798,4075.00
01/09/2004,14:55,1122.25,1122.75,1122.00,1122.50,2695,1252,3947.00
01/09/2004,14:56,1122.50,1123.00,1122.50,1122.50,565,1501,2066.00
01/09/2004,14:57,1122.50,1122.75,1122.00,1122.00,246,1445,1691.00
01/09/2004,14:58,1122.25,1122.25,1121.50,1121.50,123,2486,2609.00
01/09/2004,14:59,1121.75,1121.75,1121.25,1121.50,1121,1748,2869.00
01/09/2004,15:00,1121.50,1121.50,1120.75,1121.00,1376,3688,5064.00
01/09/2004,15:01,1121.25,1121.50,1120.50,1120.75,2718,4046,6764.00
01/09/2004,15:02,1121.00,1121.00,1120.25,1120.50,1087,2225,3312.00
01/09/2004,15:03,1120.50,1121.00,1120.50,1120.75,1399,637,2036.00
01/09/2004,15:04,1120.75,1121.00,1120.25,1120.50,226,2583,2809.00
01/09/2004,15:05,1120.50,1120.50,1119.75,1120.00,576,1913,2489.00
01/09/2004,15:06,1120.00,1120.50,1120.00,1120.25,1341,1379,2720.00
01/09/2004,15:07,1120.25,1120.25,1119.50,1119.50,162,1482,1644.00
01/09/2004,15:08,1119.75,1120.00,1119.50,1119.50,1037,1784,2821.00
01/09/2004,15:09,1119.75,1119.75,1119.00,1119.00,264,1547,1811.00
01/09/2004,15:10,1119.25,1119.75,1119.00,1119.50,1423,1796,3219.00
01/09/2004,15:11,1119.50,1119.75,1119.25,1119.75,661,612,1273.00
01/09/2004,15:12,1119.75,1120.00,1119.50,1120.00,1023,327,1350.00
01/09/2004,15:13,1119.75,1120.00,1119.25,1119.50,543,996,1539.00
01/09/2004,15:14,1119.50,1119.75,1119.50,1119.50,317,349,666.00
01/09/2004,15:15,1119.50,1120.25,1119.25,1120.00,3130,2949,6079.00
01/09/2004,15:16,1120.00,1120.25,1120.00,1120.25,1,6,7.00
01/11/2004,17:31,1119.50,1120.00,1119.50,1120.00,200,96,296.00
01/11/2004,17:32,1120.00,1120.00,1119.75,1119.75,5,51,56.00
01/11/2004,17:33,1119.75,1120.00,1119.75,1119.75,1,65,66.00
01/11/2004,17:34,1119.75,1119.75,1119.75,1119.75,0,35,35.00
01/11/2004,17:35,1120.00,1120.00,1120.00,1120.00,2,0,2.00
01/11/2004,17:36,1120.00,1120.00,1119.75,1119.75,3,4,7.00
01/11/2004,17:37,1119.75,1120.00,1119.75,1120.00,5,12,17.00
01/11/2004,17:38,1120.00,1120.00,1120.00,1120.00,11,0,11.00
01/11/2004,17:39,1120.00,1120.00,1120.00,1120.00,9,0,9.00
01/11/2004,17:40,1119.75,1120.00,1119.75,1119.75,1,44,45.00
01/11/2004,17:41,1119.50,1119.75,1119.50,1119.75,21,1,22.00
01/11/2004,17:42,1119.75,1120.00,1119.75,1119.75,25,7,32.00
01/11/2004,17:43,1119.75,1119.75,1119.75,1119.75,0,14,14.00
01/11/2004,17:44,1119.75,1119.75,1119.50,1119.50,0,19,19.00
01/11/2004,17:45,1119.75,1120.00,1119.75,1120.00,61,0,61.00
01/11/2004,17:47,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,17:48,1119.75,1119.75,1119.75,1119.75,0,45,45.00
01/11/2004,17:49,1119.75,1119.75,1119.75,1119.75,0,28,28.00
01/11/2004,17:51,1119.75,1119.75,1119.50,1119.50,0,2,2.00
01/11/2004,17:52,1119.50,1119.50,1119.50,1119.50,0,1,1.00
01/11/2004,17:54,1119.75,1119.75,1119.75,1119.75,10,0,10.00
01/11/2004,17:55,1119.75,1119.75,1119.75,1119.75,6,0,6.00
01/11/2004,17:56,1119.75,1120.00,1119.75,1120.00,15,0,15.00
01/11/2004,17:57,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/11/2004,17:58,1119.75,1119.75,1119.75,1119.75,0,6,6.00
01/11/2004,17:59,1119.75,1119.75,1119.75,1119.75,0,8,8.00
01/11/2004,18:00,1119.75,1119.75,1119.75,1119.75,0,12,12.00
01/11/2004,18:03,1119.75,1119.75,1119.50,1119.50,0,35,35.00
01/11/2004,18:04,1119.50,1119.50,1119.50,1119.50,0,3,3.00
01/11/2004,18:05,1119.50,1119.50,1119.50,1119.50,0,7,7.00
01/11/2004,18:06,1119.50,1119.50,1119.50,1119.50,0,2,2.00
01/11/2004,18:07,1119.50,1119.50,1119.50,1119.50,0,44,44.00
01/11/2004,18:08,1119.25,1119.25,1119.25,1119.25,0,52,52.00
01/11/2004,18:09,1119.25,1119.25,1119.00,1119.25,17,15,32.00
01/11/2004,18:10,1119.50,1119.50,1119.00,1119.00,1,64,65.00
01/11/2004,18:11,1119.25,1119.50,1119.00,1119.00,23,2,25.00
01/11/2004,18:13,1119.25,1119.25,1119.25,1119.25,20,0,20.00
01/11/2004,18:14,1119.00,1119.00,1119.00,1119.00,0,14,14.00
01/11/2004,18:15,1119.00,1119.00,1119.00,1119.00,0,5,5.00
01/11/2004,18:16,1119.00,1119.00,1118.75,1119.00,3,22,25.00
01/11/2004,18:17,1119.00,1119.00,1119.00,1119.00,8,0,8.00
01/11/2004,18:18,1118.75,1119.00,1118.75,1119.00,4,10,14.00
01/11/2004,18:19,1118.75,1119.00,1118.75,1119.00,1,1,2.00
01/11/2004,18:20,1119.00,1119.00,1119.00,1119.00,159,0,159.00
01/11/2004,18:21,1119.00,1119.00,1119.00,1119.00,6,0,6.00
01/11/2004,18:22,1119.00,1119.00,1119.00,1119.00,41,0,41.00
01/11/2004,18:24,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/11/2004,18:27,1118.75,1118.75,1118.75,1118.75,0,2,2.00
01/11/2004,18:28,1118.75,1119.00,1118.75,1119.00,3,1,4.00
01/11/2004,18:29,1119.00,1119.00,1119.00,1119.00,2,0,2.00
01/11/2004,18:31,1118.75,1119.00,1118.75,1119.00,1,5,6.00
01/11/2004,18:33,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/11/2004,18:35,1118.75,1119.00,1118.75,1119.00,1,1,2.00
01/11/2004,18:36,1119.00,1119.00,1119.00,1119.00,1,0,1.00
01/11/2004,18:37,1118.75,1118.75,1118.75,1118.75,0,41,41.00
01/11/2004,18:38,1118.50,1118.75,1118.50,1118.75,5,2,7.00
01/11/2004,18:40,1118.50,1118.50,1118.50,1118.50,0,3,3.00
01/11/2004,18:42,1118.75,1118.75,1118.75,1118.75,16,0,16.00
01/11/2004,18:43,1118.75,1118.75,1118.75,1118.75,9,0,9.00
01/11/2004,18:44,1118.75,1118.75,1118.75,1118.75,5,0,5.00
01/11/2004,18:46,1118.75,1118.75,1118.50,1118.50,1,5,6.00
01/11/2004,18:49,1118.50,1118.50,1118.50,1118.50,0,72,72.00
01/11/2004,18:50,1118.50,1118.50,1118.25,1118.50,1,14,15.00
01/11/2004,18:51,1118.50,1118.75,1118.25,1118.50,13,19,32.00
01/11/2004,18:52,1118.50,1118.50,1118.25,1118.50,1,7,8.00
01/11/2004,18:53,1118.50,1118.50,1118.50,1118.50,11,0,11.00
01/11/2004,18:58,1118.50,1118.50,1118.50,1118.50,1,0,1.00
01/11/2004,18:59,1118.50,1118.50,1118.50,1118.50,2,0,2.00
01/11/2004,19:02,1118.50,1118.50,1118.50,1118.50,3,0,3.00
01/11/2004,19:03,1118.75,1118.75,1118.75,1118.75,1,0,1.00
01/11/2004,19:04,1118.75,1118.75,1118.75,1118.75,4,0,4.00
01/11/2004,19:07,1118.75,1118.75,1118.75,1118.75,2,0,2.00
01/11/2004,19:09,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/11/2004,19:10,1118.50,1118.50,1118.50,1118.50,0,2,2.00
01/11/2004,19:11,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/11/2004,19:12,1118.50,1118.50,1118.50,1118.50,0,5,5.00
01/11/2004,19:13,1118.50,1118.50,1118.50,1118.50,0,14,14.00
01/11/2004,19:14,1118.50,1118.50,1118.50,1118.50,0,1,1.00
01/11/2004,19:16,1118.50,1118.50,1118.50,1118.50,0,12,12.00
01/11/2004,19:17,1118.50,1118.75,1118.50,1118.75,1,1,2.00
01/11/2004,19:18,1118.75,1118.75,1118.75,1118.75,47,0,47.00
01/11/2004,19:20,1119.00,1119.00,1118.75,1118.75,6,2,8.00
01/11/2004,19:22,1118.75,1118.75,1118.75,1118.75,0,6,6.00
01/11/2004,19:23,1118.75,1118.75,1118.75,1118.75,0,1,1.00
01/11/2004,19:25,1119.00,1119.00,1119.00,1119.00,34,0,34.00
01/11/2004,19:26,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/11/2004,19:27,1119.25,1119.25,1119.25,1119.25,27,0,27.00
01/11/2004,19:28,1119.25,1119.25,1119.25,1119.25,7,0,7.00
01/11/2004,19:29,1119.00,1119.00,1119.00,1119.00,0,5,5.00
01/11/2004,19:31,1119.25,1119.25,1119.25,1119.25,2,0,2.00
01/11/2004,19:32,1119.25,1119.25,1119.25,1119.25,1,0,1.00
01/11/2004,19:34,1119.25,1119.25,1119.25,1119.25,27,0,27.00
01/11/2004,19:35,1119.25,1119.25,1119.25,1119.25,5,0,5.00
01/11/2004,19:36,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/11/2004,19:37,1119.50,1119.50,1119.50,1119.50,2,0,2.00
01/11/2004,19:39,1119.50,1119.50,1119.50,1119.50,1,0,1.00
01/11/2004,19:40,1119.50,1119.50,1119.25,1119.25,5,1,6.00
01/11/2004,19:41,1119.50,1119.50,1119.50,1119.50,41,0,41.00
01/11/2004,19:42,1119.50,1119.50,1119.50,1119.50,20,0,20.00
01/11/2004,19:43,1119.75,1120.00,1119.75,1120.00,72,6,78.00
01/11/2004,19:44,1119.75,1120.00,1119.75,1120.00,46,20,66.00
01/11/2004,19:45,1120.00,1120.50,1120.00,1120.25,118,12,130.00
01/11/2004,19:46,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/11/2004,19:47,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/11/2004,19:48,1120.50,1120.50,1120.50,1120.50,6,0,6.00
01/11/2004,19:50,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/11/2004,19:51,1120.25,1120.25,1120.25,1120.25,0,32,32.00
01/11/2004,19:52,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,19:53,1120.00,1120.00,1120.00,1120.00,0,2,2.00
01/11/2004,19:57,1120.25,1120.25,1120.00,1120.00,1,1,2.00
01/11/2004,19:58,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,19:59,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,20:00,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,20:01,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/11/2004,20:03,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/11/2004,20:06,1120.00,1120.00,1120.00,1120.00,0,19,19.00
01/11/2004,20:07,1120.00,1120.00,1119.75,1119.75,0,53,53.00
01/11/2004,20:08,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/11/2004,20:11,1119.50,1119.50,1119.50,1119.50,0,2,2.00
01/11/2004,20:13,1119.75,1119.75,1119.75,1119.75,7,0,7.00
01/11/2004,20:14,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/11/2004,20:15,1119.75,1119.75,1119.75,1119.75,1,0,1.00
01/11/2004,20:16,1119.75,1119.75,1119.50,1119.50,1,5,6.00
01/11/2004,20:17,1119.75,1119.75,1119.75,1119.75,32,0,32.00
01/11/2004,20:18,1119.75,1119.75,1119.75,1119.75,2,0,2.00
01/11/2004,20:19,1119.75,1119.75,1119.75,1119.75,4,0,4.00
01/11/2004,20:20,1119.75,1120.00,1119.75,1120.00,2,0,2.00
01/11/2004,20:22,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,20:24,1120.00,1120.00,1120.00,1120.00,2,0,2.00
01/11/2004,20:25,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,20:26,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,20:27,1120.00,1120.00,1120.00,1120.00,4,0,4.00
01/11/2004,20:30,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,20:32,1120.25,1120.25,1120.25,1120.25,9,0,9.00
01/11/2004,20:34,1120.50,1120.50,1120.50,1120.50,4,0,4.00
01/11/2004,20:35,1120.50,1120.50,1120.50,1120.50,12,0,12.00
01/11/2004,20:36,1120.50,1120.50,1120.25,1120.25,6,27,33.00
01/11/2004,20:37,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/11/2004,20:38,1120.25,1120.25,1120.25,1120.25,0,22,22.00
01/11/2004,20:40,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,20:43,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/11/2004,20:45,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,20:47,1120.25,1120.25,1120.00,1120.00,2,1,3.00
01/11/2004,20:49,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,20:50,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,20:51,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,20:53,1120.25,1120.25,1120.25,1120.25,20,0,20.00
01/11/2004,20:54,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,20:57,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,20:59,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:00,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:01,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:03,1120.00,1120.00,1120.00,1120.00,0,5,5.00
01/11/2004,21:04,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:07,1120.00,1120.00,1120.00,1120.00,0,10,10.00
01/11/2004,21:14,1120.00,1120.00,1120.00,1120.00,0,10,10.00
01/11/2004,21:15,1120.25,1120.25,1120.00,1120.00,30,1,31.00
01/11/2004,21:22,1120.25,1120.25,1120.25,1120.25,8,0,8.00
01/11/2004,21:25,1120.25,1120.25,1120.25,1120.25,6,0,6.00
01/11/2004,21:26,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,21:27,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:30,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,21:31,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/11/2004,21:36,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:37,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,21:40,1120.25,1120.25,1120.25,1120.25,3,0,3.00
01/11/2004,21:47,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/11/2004,21:49,1120.25,1120.25,1120.25,1120.25,15,0,15.00
01/11/2004,21:50,1120.00,1120.00,1120.00,1120.00,0,117,117.00
01/11/2004,21:51,1120.00,1120.00,1120.00,1120.00,0,32,32.00
01/11/2004,21:55,1120.00,1120.00,1120.00,1120.00,0,20,20.00
01/11/2004,21:56,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:57,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:58,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/11/2004,21:59,1120.00,1120.00,1120.00,1120.00,0,2,2.00
01/11/2004,22:01,1120.00,1120.00,1120.00,1120.00,0,9,9.00
01/11/2004,22:03,1120.00,1120.00,1120.00,1120.00,0,15,15.00
01/11/2004,22:05,1120.00,1120.00,1120.00,1120.00,0,2,2.00
01/11/2004,22:12,1120.00,1120.00,1120.00,1120.00,0,2,2.00
01/11/2004,22:14,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/11/2004,22:24,1120.00,1120.00,1120.00,1120.00,3,0,3.00
01/11/2004,22:28,1120.00,1120.00,1120.00,1120.00,2,0,2.00
01/11/2004,22:32,1120.00,1120.00,1120.00,1120.00,5,0,5.00
01/11/2004,22:35,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,22:43,1120.00,1120.00,1120.00,1120.00,10,0,10.00
01/11/2004,22:52,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,22:55,1120.00,1120.00,1120.00,1120.00,2,0,2.00
01/11/2004,23:10,1120.00,1120.00,1120.00,1120.00,5,0,5.00
01/11/2004,23:14,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,23:17,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,23:21,1120.00,1120.00,1120.00,1120.00,1,0,1.00
01/11/2004,23:25,1119.75,1119.75,1119.75,1119.75,0,1,1.00
01/11/2004,23:26,1120.00,1120.00,1120.00,1120.00,22,0,22.00
01/11/2004,23:28,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/11/2004,23:30,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/11/2004,23:31,1120.25,1120.25,1120.25,1120.25,10,0,10.00
01/11/2004,23:36,1120.00,1120.00,1120.00,1120.00,0,4,4.00
01/11/2004,23:37,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/11/2004,23:43,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/11/2004,23:44,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/11/2004,23:52,1120.25,1120.25,1120.25,1120.25,10,0,10.00
01/11/2004,23:53,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/11/2004,23:59,1120.25,1120.25,1120.25,1120.25,9,0,9.00
01/12/2004,00:00,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/12/2004,00:01,1120.00,1120.25,1120.00,1120.25,12,11,23.00
01/12/2004,00:05,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/12/2004,00:09,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/12/2004,00:10,1120.50,1120.50,1120.50,1120.50,16,0,16.00
01/12/2004,00:12,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/12/2004,00:13,1120.50,1120.50,1120.50,1120.50,3,0,3.00
01/12/2004,00:17,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/12/2004,00:18,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/12/2004,00:19,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/12/2004,00:24,1120.75,1120.75,1120.75,1120.75,25,0,25.00
01/12/2004,00:26,1120.75,1120.75,1120.75,1120.75,2,0,2.00
01/12/2004,00:29,1120.75,1120.75,1120.75,1120.75,2,0,2.00
01/12/2004,00:33,1120.75,1120.75,1120.50,1120.50,1,10,11.00
01/12/2004,00:36,1120.50,1120.50,1120.50,1120.50,0,1,1.00
01/12/2004,00:37,1120.25,1120.25,1120.25,1120.25,0,3,3.00
01/12/2004,00:41,1120.25,1120.25,1120.25,1120.25,0,9,9.00
01/12/2004,00:42,1120.25,1120.50,1120.25,1120.50,22,11,33.00
01/12/2004,00:43,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/12/2004,00:49,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/12/2004,00:51,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/12/2004,00:54,1120.50,1120.50,1120.25,1120.25,1,5,6.00
01/12/2004,00:59,1120.50,1120.50,1120.50,1120.50,25,0,25.00
01/12/2004,01:00,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/12/2004,01:04,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/12/2004,01:07,1120.75,1120.75,1120.75,1120.75,10,0,10.00
01/12/2004,01:09,1120.50,1120.50,1120.50,1120.50,0,1,1.00
01/12/2004,01:11,1120.50,1120.50,1120.50,1120.50,0,10,10.00
01/12/2004,01:15,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/12/2004,01:16,1120.75,1120.75,1120.75,1120.75,10,0,10.00
01/12/2004,01:17,1120.75,1120.75,1120.75,1120.75,3,0,3.00
01/12/2004,01:18,1120.50,1120.50,1120.50,1120.50,0,1,1.00
01/12/2004,01:19,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/12/2004,01:21,1120.75,1120.75,1120.75,1120.75,5,0,5.00
01/12/2004,01:23,1120.75,1120.75,1120.75,1120.75,2,0,2.00
01/12/2004,01:24,1121.00,1121.00,1121.00,1121.00,13,0,13.00
01/12/2004,01:27,1120.75,1120.75,1120.50,1120.50,0,12,12.00
01/12/2004,01:28,1120.75,1120.75,1120.75,1120.75,5,0,5.00
01/12/2004,01:29,1120.75,1120.75,1120.75,1120.75,3,0,3.00
01/12/2004,01:32,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/12/2004,01:33,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/12/2004,01:35,1120.75,1120.75,1120.75,1120.75,3,0,3.00
01/12/2004,01:36,1120.75,1120.75,1120.75,1120.75,1,0,1.00
01/12/2004,01:37,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/12/2004,01:38,1121.00,1121.00,1121.00,1121.00,4,0,4.00
01/12/2004,01:42,1121.00,1121.00,1121.00,1121.00,40,0,40.00
01/12/2004,01:44,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/12/2004,01:47,1121.00,1121.00,1121.00,1121.00,26,0,26.00
01/12/2004,01:49,1121.00,1121.00,1121.00,1121.00,51,0,51.00
01/12/2004,01:54,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/12/2004,01:56,1121.00,1121.00,1121.00,1121.00,12,0,12.00
01/12/2004,01:57,1121.25,1121.25,1121.25,1121.25,9,0,9.00
01/12/2004,02:00,1121.25,1121.25,1121.25,1121.25,5,0,5.00
01/12/2004,02:01,1121.25,1121.25,1121.25,1121.25,33,0,33.00
01/12/2004,02:02,1121.25,1121.25,1121.25,1121.25,10,0,10.00
01/12/2004,02:03,1121.50,1122.00,1121.50,1122.00,229,5,234.00
01/12/2004,02:04,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/12/2004,02:05,1122.00,1122.25,1121.50,1122.00,75,79,154.00
01/12/2004,02:06,1121.75,1122.00,1121.75,1122.00,5,5,10.00
01/12/2004,02:07,1122.00,1122.00,1122.00,1122.00,23,0,23.00
01/12/2004,02:08,1122.25,1122.25,1122.00,1122.00,14,4,18.00
01/12/2004,02:09,1122.00,1122.00,1121.75,1121.75,0,64,64.00
01/12/2004,02:10,1122.00,1122.00,1121.75,1121.75,27,2,29.00
01/12/2004,02:11,1122.00,1122.00,1121.75,1121.75,6,8,14.00
01/12/2004,02:12,1122.00,1122.00,1122.00,1122.00,125,0,125.00
01/12/2004,02:13,1122.00,1122.25,1122.00,1122.25,17,0,17.00
01/12/2004,02:14,1122.25,1122.25,1122.25,1122.25,5,0,5.00
01/12/2004,02:15,1122.25,1122.25,1122.00,1122.00,3,16,19.00
01/12/2004,02:16,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/12/2004,02:17,1121.75,1121.75,1121.75,1121.75,0,11,11.00
01/12/2004,02:18,1121.75,1121.75,1121.50,1121.50,0,60,60.00
01/12/2004,02:19,1121.75,1121.75,1121.50,1121.50,17,14,31.00
01/12/2004,02:20,1121.50,1121.50,1121.50,1121.50,0,24,24.00
01/12/2004,02:21,1121.25,1121.25,1121.25,1121.25,0,37,37.00
01/12/2004,02:22,1121.25,1121.25,1121.25,1121.25,0,1,1.00
01/12/2004,02:23,1121.50,1121.50,1121.25,1121.25,100,6,106.00
01/12/2004,02:24,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/12/2004,02:25,1121.50,1121.50,1121.50,1121.50,8,0,8.00
01/12/2004,02:26,1121.25,1121.25,1121.25,1121.25,0,6,6.00
01/12/2004,02:27,1121.25,1121.50,1121.25,1121.50,11,1,12.00
01/12/2004,02:28,1121.50,1121.50,1121.50,1121.50,16,0,16.00
01/12/2004,02:29,1121.50,1121.50,1121.50,1121.50,7,0,7.00
01/12/2004,02:30,1121.50,1121.50,1121.50,1121.50,10,0,10.00
01/12/2004,02:31,1121.50,1121.50,1121.25,1121.25,3,23,26.00
01/12/2004,02:32,1121.25,1121.25,1121.25,1121.25,0,1,1.00
01/12/2004,02:33,1121.25,1121.25,1121.25,1121.25,0,1,1.00
01/12/2004,02:34,1121.50,1121.50,1121.50,1121.50,56,0,56.00
01/12/2004,02:35,1121.25,1121.25,1121.25,1121.25,0,5,5.00
01/12/2004,02:36,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/12/2004,02:38,1121.50,1121.50,1121.25,1121.25,10,1,11.00
01/12/2004,02:39,1121.50,1121.50,1121.25,1121.25,4,164,168.00
01/12/2004,02:40,1121.25,1121.25,1121.00,1121.25,54,65,119.00
01/12/2004,02:41,1121.50,1121.50,1121.50,1121.50,10,0,10.00
01/12/2004,02:42,1121.25,1121.25,1121.25,1121.25,0,30,30.00
01/12/2004,02:44,1121.50,1121.50,1121.50,1121.50,5,0,5.00
01/12/2004,02:45,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/12/2004,02:46,1121.50,1121.50,1121.50,1121.50,8,0,8.00
01/12/2004,02:47,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/12/2004,02:49,1121.75,1121.75,1121.75,1121.75,40,0,40.00
01/12/2004,02:50,1121.75,1121.75,1121.75,1121.75,17,0,17.00
01/12/2004,02:51,1121.75,1121.75,1121.75,1121.75,51,0,51.00
01/12/2004,02:52,1121.75,1121.75,1121.75,1121.75,32,0,32.00
01/12/2004,02:53,1122.00,1122.25,1122.00,1122.25,170,0,170.00
01/12/2004,02:54,1122.25,1122.50,1122.25,1122.25,62,1,63.00
01/12/2004,02:55,1122.25,1122.75,1122.25,1122.50,67,17,84.00
01/12/2004,02:56,1122.25,1122.25,1122.25,1122.25,0,31,31.00
01/12/2004,02:57,1122.25,1122.25,1122.00,1122.25,5,16,21.00
01/12/2004,02:58,1122.00,1122.25,1122.00,1122.00,11,40,51.00
01/12/2004,02:59,1122.00,1122.00,1122.00,1122.00,0,8,8.00
01/12/2004,03:00,1122.25,1122.25,1122.25,1122.25,2,0,2.00
01/12/2004,03:01,1122.00,1122.25,1121.75,1122.25,16,14,30.00
01/12/2004,03:02,1122.00,1122.25,1122.00,1122.25,27,18,45.00
01/12/2004,03:03,1122.25,1122.25,1122.25,1122.25,17,0,17.00
01/12/2004,03:05,1122.25,1122.25,1122.25,1122.25,38,0,38.00
01/12/2004,03:07,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/12/2004,03:08,1122.25,1122.50,1122.25,1122.50,17,0,17.00
01/12/2004,03:09,1122.25,1122.50,1122.25,1122.50,115,28,143.00
01/12/2004,03:10,1122.50,1122.50,1122.50,1122.50,11,0,11.00
01/12/2004,03:11,1122.50,1122.75,1122.50,1122.75,3,0,3.00
01/12/2004,03:12,1122.50,1122.50,1122.50,1122.50,0,2,2.00
01/12/2004,03:13,1122.50,1122.75,1122.50,1122.50,10,2,12.00
01/12/2004,03:14,1122.75,1122.75,1122.75,1122.75,3,0,3.00
01/12/2004,03:15,1122.50,1122.50,1122.50,1122.50,0,2,2.00
01/12/2004,03:16,1122.50,1122.50,1122.25,1122.50,11,51,62.00
01/12/2004,03:17,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/12/2004,03:18,1122.75,1122.75,1122.75,1122.75,85,0,85.00
01/12/2004,03:20,1122.75,1122.75,1122.50,1122.50,50,4,54.00
01/12/2004,03:21,1122.75,1122.75,1122.75,1122.75,34,0,34.00
01/12/2004,03:22,1122.75,1123.00,1122.75,1123.00,5,0,5.00
01/12/2004,03:23,1123.00,1123.00,1123.00,1123.00,4,0,4.00
01/12/2004,03:24,1123.00,1123.00,1122.50,1122.50,89,40,129.00
01/12/2004,03:25,1122.50,1122.50,1122.50,1122.50,0,9,9.00
01/12/2004,03:26,1122.50,1122.50,1122.50,1122.50,0,11,11.00
01/12/2004,03:27,1122.50,1122.50,1122.50,1122.50,0,2,2.00
01/12/2004,03:28,1122.25,1122.25,1122.25,1122.25,0,12,12.00
01/12/2004,03:29,1122.50,1122.75,1122.50,1122.50,55,1,56.00
01/12/2004,03:30,1122.75,1123.00,1122.75,1122.75,52,2,54.00
01/12/2004,03:31,1122.75,1123.25,1122.75,1123.25,129,1,130.00
01/12/2004,03:32,1123.25,1123.50,1123.00,1123.25,41,13,54.00
01/12/2004,03:33,1123.25,1123.25,1123.00,1123.00,1,51,52.00
01/12/2004,03:34,1123.00,1123.00,1123.00,1123.00,0,11,11.00
01/12/2004,03:35,1123.00,1123.00,1123.00,1123.00,0,1,1.00
01/12/2004,03:36,1123.00,1123.00,1123.00,1123.00,0,3,3.00
01/12/2004,03:37,1122.75,1122.75,1122.75,1122.75,0,8,8.00
01/12/2004,03:39,1122.75,1122.75,1122.50,1122.50,0,27,27.00
01/12/2004,03:40,1122.50,1122.75,1122.50,1122.75,4,1,5.00
01/12/2004,03:42,1122.50,1122.75,1122.50,1122.50,3,67,70.00
01/12/2004,03:43,1122.50,1122.75,1122.50,1122.75,3,8,11.00
01/12/2004,03:45,1122.50,1122.75,1122.50,1122.50,1,16,17.00
01/12/2004,03:46,1122.50,1122.75,1122.50,1122.75,1,9,10.00
01/12/2004,03:47,1122.75,1123.00,1122.75,1123.00,75,0,75.00
01/12/2004,03:48,1123.25,1123.25,1123.00,1123.00,4,2,6.00
01/12/2004,03:49,1123.25,1123.25,1123.25,1123.25,1,0,1.00
01/12/2004,03:51,1123.25,1123.25,1123.25,1123.25,4,0,4.00
01/12/2004,03:52,1123.00,1123.50,1123.00,1123.50,67,1,68.00
01/12/2004,03:53,1123.25,1123.25,1123.25,1123.25,0,14,14.00
01/12/2004,03:54,1123.25,1123.25,1123.25,1123.25,0,1,1.00
01/12/2004,03:55,1123.25,1123.50,1122.75,1122.75,49,201,250.00
01/12/2004,03:56,1123.00,1123.00,1122.75,1123.00,5,2,7.00
01/12/2004,03:57,1122.75,1123.00,1122.75,1123.00,54,1,55.00
01/12/2004,03:58,1122.75,1122.75,1122.75,1122.75,0,23,23.00
01/12/2004,03:59,1122.75,1122.75,1122.50,1122.50,0,13,13.00
01/12/2004,04:00,1122.75,1122.75,1122.75,1122.75,4,0,4.00
01/12/2004,04:01,1122.75,1122.75,1122.75,1122.75,4,0,4.00
01/12/2004,04:02,1122.75,1122.75,1122.75,1122.75,20,0,20.00
01/12/2004,04:05,1122.75,1122.75,1122.75,1122.75,6,0,6.00
01/12/2004,04:06,1122.75,1123.00,1122.75,1122.75,25,13,38.00
01/12/2004,04:07,1123.00,1123.00,1123.00,1123.00,5,0,5.00
01/12/2004,04:08,1122.75,1122.75,1122.75,1122.75,0,10,10.00
01/12/2004,04:09,1122.75,1122.75,1122.75,1122.75,0,1,1.00
01/12/2004,04:11,1122.50,1122.50,1122.50,1122.50,0,58,58.00
01/12/2004,04:12,1122.50,1122.50,1122.50,1122.50,0,14,14.00
01/12/2004,04:14,1122.50,1122.50,1122.50,1122.50,0,8,8.00
01/12/2004,04:19,1122.50,1122.50,1122.50,1122.50,0,10,10.00
01/12/2004,04:20,1122.50,1122.75,1122.50,1122.50,4,15,19.00
01/12/2004,04:21,1122.75,1122.75,1122.50,1122.50,5,12,17.00
01/12/2004,04:22,1122.50,1122.50,1122.50,1122.50,0,21,21.00
01/12/2004,04:23,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/12/2004,04:26,1122.50,1122.50,1122.50,1122.50,0,29,29.00
01/12/2004,04:27,1122.50,1122.50,1122.50,1122.50,0,4,4.00
01/12/2004,04:29,1122.50,1122.50,1122.50,1122.50,0,10,10.00
01/12/2004,04:30,1122.25,1122.50,1122.25,1122.50,17,5,22.00
01/12/2004,04:31,1122.50,1122.50,1122.25,1122.50,9,1,10.00
01/12/2004,04:33,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/12/2004,04:34,1122.50,1122.50,1122.50,1122.50,4,0,4.00
01/12/2004,04:35,1122.50,1122.50,1122.50,1122.50,4,0,4.00
01/12/2004,04:36,1122.75,1122.75,1122.75,1122.75,9,0,9.00
01/12/2004,04:37,1122.75,1122.75,1122.75,1122.75,7,0,7.00
01/12/2004,04:38,1122.75,1122.75,1122.50,1122.50,14,1,15.00
01/12/2004,04:40,1122.50,1122.50,1122.25,1122.25,0,167,167.00
01/12/2004,04:41,1122.25,1122.50,1122.25,1122.50,16,1,17.00
01/12/2004,04:42,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/12/2004,04:43,1122.50,1122.50,1122.50,1122.50,2,0,2.00
01/12/2004,04:44,1122.50,1122.50,1122.50,1122.50,6,0,6.00
01/12/2004,04:45,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/12/2004,04:46,1122.50,1122.50,1122.50,1122.50,3,0,3.00
01/12/2004,04:47,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/12/2004,04:48,1122.50,1122.50,1122.50,1122.50,24,0,24.00
01/12/2004,04:50,1122.50,1122.50,1122.50,1122.50,40,0,40.00
01/12/2004,04:52,1122.75,1122.75,1122.75,1122.75,22,0,22.00
01/12/2004,04:53,1123.00,1123.00,1123.00,1123.00,26,0,26.00
01/12/2004,04:54,1123.25,1123.50,1123.25,1123.25,52,39,91.00
01/12/2004,04:55,1123.25,1123.25,1123.25,1123.25,0,20,20.00
01/12/2004,04:56,1123.25,1123.25,1123.25,1123.25,0,25,25.00
01/12/2004,04:57,1123.25,1123.25,1123.25,1123.25,0,16,16.00
01/12/2004,04:58,1123.50,1124.00,1123.50,1124.00,425,10,435.00
01/12/2004,04:59,1123.75,1123.75,1123.50,1123.50,0,32,32.00
01/12/2004,05:00,1123.75,1123.75,1123.50,1123.75,26,2,28.00
01/12/2004,05:01,1123.75,1123.75,1123.75,1123.75,21,0,21.00
01/12/2004,05:02,1123.75,1123.75,1123.75,1123.75,8,0,8.00
01/12/2004,05:03,1123.75,1124.00,1123.75,1123.75,44,16,60.00
01/12/2004,05:04,1123.50,1123.50,1123.50,1123.50,0,1,1.00
01/12/2004,05:05,1123.50,1123.75,1123.50,1123.50,3,78,81.00
01/12/2004,05:06,1123.25,1123.25,1123.25,1123.25,0,30,30.00
01/12/2004,05:07,1123.25,1123.25,1123.25,1123.25,0,1,1.00
01/12/2004,05:08,1123.25,1123.25,1123.25,1123.25,0,20,20.00
01/12/2004,05:09,1123.25,1123.25,1123.25,1123.25,0,7,7.00
01/12/2004,05:11,1123.25,1123.25,1123.25,1123.25,0,21,21.00
01/12/2004,05:12,1123.25,1123.25,1123.25,1123.25,0,1,1.00
01/12/2004,05:13,1123.25,1123.25,1123.25,1123.25,0,7,7.00
01/12/2004,05:14,1123.25,1123.25,1123.00,1123.25,3,19,22.00
01/12/2004,05:17,1123.00,1123.25,1123.00,1123.25,2,2,4.00
01/12/2004,05:19,1123.00,1123.25,1123.00,1123.25,6,10,16.00
01/12/2004,05:20,1123.00,1123.00,1122.75,1122.75,0,67,67.00
01/12/2004,05:21,1122.75,1122.75,1122.75,1122.75,0,54,54.00
01/12/2004,05:22,1122.75,1122.75,1122.75,1122.75,0,22,22.00
01/12/2004,05:23,1122.75,1122.75,1122.75,1122.75,0,15,15.00
01/12/2004,05:25,1122.50,1122.50,1122.50,1122.50,0,22,22.00
01/12/2004,05:26,1122.75,1122.75,1122.75,1122.75,21,0,21.00
01/12/2004,05:27,1122.75,1122.75,1122.75,1122.75,15,0,15.00
01/12/2004,05:28,1123.00,1123.00,1123.00,1123.00,6,0,6.00
01/12/2004,05:29,1122.75,1122.75,1122.75,1122.75,0,14,14.00
01/12/2004,05:33,1122.75,1122.75,1122.75,1122.75,0,13,13.00
01/12/2004,05:34,1122.75,1122.75,1122.75,1122.75,0,9,9.00
01/12/2004,05:35,1122.75,1122.75,1122.50,1122.50,0,2,2.00
01/12/2004,05:36,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/12/2004,05:39,1122.50,1122.50,1122.50,1122.50,0,7,7.00
01/12/2004,05:40,1122.50,1122.50,1122.50,1122.50,0,44,44.00
01/12/2004,05:41,1122.50,1122.50,1122.50,1122.50,0,33,33.00
01/12/2004,05:42,1122.50,1122.50,1122.25,1122.50,6,14,20.00
01/12/2004,05:43,1122.50,1122.50,1122.25,1122.50,10,1,11.00
01/12/2004,05:44,1122.50,1122.50,1122.25,1122.50,38,12,50.00
01/12/2004,05:45,1122.50,1122.75,1122.50,1122.75,37,0,37.00
01/12/2004,05:46,1122.75,1122.75,1122.75,1122.75,13,0,13.00
01/12/2004,05:49,1122.50,1122.50,1122.50,1122.50,0,20,20.00
01/12/2004,05:52,1122.50,1122.50,1122.50,1122.50,0,5,5.00
01/12/2004,05:53,1122.75,1122.75,1122.75,1122.75,1,0,1.00
01/12/2004,05:55,1122.50,1122.50,1122.50,1122.50,0,5,5.00
01/12/2004,05:56,1122.50,1122.50,1122.50,1122.50,0,23,23.00
01/12/2004,05:57,1122.50,1122.50,1122.00,1122.25,6,98,104.00
01/12/2004,05:58,1122.50,1122.50,1122.25,1122.25,1,16,17.00
01/12/2004,05:59,1122.25,1122.25,1122.25,1122.25,0,8,8.00
01/12/2004,06:00,1122.25,1122.25,1122.25,1122.25,0,2,2.00
01/12/2004,06:01,1122.25,1122.50,1122.25,1122.50,18,1,19.00
01/12/2004,06:02,1122.50,1122.50,1121.75,1121.75,4,176,180.00
01/12/2004,06:03,1121.50,1121.75,1121.50,1121.75,11,45,56.00
01/12/2004,06:04,1121.75,1122.25,1121.75,1122.25,156,0,156.00
01/12/2004,06:05,1122.25,1122.50,1122.25,1122.25,23,4,27.00
01/12/2004,06:07,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/12/2004,06:08,1122.00,1122.25,1122.00,1122.25,1,73,74.00
01/12/2004,06:09,1122.00,1122.00,1122.00,1122.00,0,5,5.00
01/12/2004,06:13,1122.00,1122.25,1122.00,1122.25,2,1,3.00
01/12/2004,06:14,1122.00,1122.25,1122.00,1122.25,1,1,2.00
01/12/2004,06:15,1122.00,1122.00,1122.00,1122.00,0,16,16.00
01/12/2004,06:16,1122.25,1122.25,1122.25,1122.25,10,0,10.00
01/12/2004,06:17,1122.25,1122.25,1122.00,1122.00,1,10,11.00
01/12/2004,06:18,1122.25,1122.25,1122.00,1122.00,3,50,53.00
01/12/2004,06:19,1122.25,1122.25,1122.00,1122.00,9,6,15.00
01/12/2004,06:20,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/12/2004,06:21,1122.00,1122.00,1122.00,1122.00,0,11,11.00
01/12/2004,06:22,1122.00,1122.25,1122.00,1122.00,3,66,69.00
01/12/2004,06:23,1122.00,1122.25,1122.00,1122.25,34,5,39.00
01/12/2004,06:24,1122.25,1122.25,1122.25,1122.25,33,0,33.00
01/12/2004,06:25,1122.50,1122.50,1122.25,1122.50,2,37,39.00
01/12/2004,06:26,1122.25,1122.25,1122.25,1122.25,0,6,6.00
01/12/2004,06:27,1122.25,1122.25,1122.25,1122.25,0,3,3.00
01/12/2004,06:28,1122.25,1122.25,1122.25,1122.25,0,3,3.00
01/12/2004,06:29,1122.25,1122.50,1122.25,1122.50,1,1,2.00
01/12/2004,06:30,1122.50,1122.50,1122.25,1122.50,28,1,29.00
01/12/2004,06:31,1122.50,1122.50,1122.50,1122.50,16,0,16.00
01/12/2004,06:32,1122.75,1122.75,1122.75,1122.75,105,0,105.00
01/12/2004,06:33,1122.75,1122.75,1122.75,1122.75,65,0,65.00
01/12/2004,06:34,1122.75,1123.00,1122.75,1123.00,15,0,15.00
01/12/2004,06:35,1123.00,1123.00,1122.75,1122.75,72,37,109.00
01/12/2004,06:36,1122.75,1123.00,1122.75,1122.75,1,15,16.00
01/12/2004,06:37,1122.50,1122.75,1122.50,1122.75,27,21,48.00
01/12/2004,06:38,1122.75,1122.75,1122.75,1122.75,72,0,72.00
01/12/2004,06:39,1122.75,1122.75,1122.75,1122.75,29,0,29.00
01/12/2004,06:40,1122.50,1122.75,1122.50,1122.75,1,5,6.00
01/12/2004,06:41,1122.75,1122.75,1122.50,1122.50,2,221,223.00
01/12/2004,06:42,1122.50,1122.50,1122.25,1122.50,15,60,75.00
01/12/2004,06:43,1122.50,1122.50,1122.50,1122.50,44,0,44.00
01/12/2004,06:44,1122.50,1122.50,1122.50,1122.50,19,0,19.00
01/12/2004,06:45,1122.50,1122.50,1122.25,1122.25,2,3,5.00
01/12/2004,06:47,1122.25,1122.25,1122.25,1122.25,0,6,6.00
01/12/2004,06:48,1122.50,1122.50,1122.50,1122.50,7,0,7.00
01/12/2004,06:49,1122.25,1122.25,1122.25,1122.25,0,59,59.00
01/12/2004,06:50,1122.00,1122.00,1122.00,1122.00,0,5,5.00
01/12/2004,06:51,1122.25,1122.50,1122.25,1122.25,46,2,48.00
01/12/2004,06:52,1122.25,1122.50,1122.25,1122.25,4,33,37.00
01/12/2004,06:53,1122.25,1122.25,1122.25,1122.25,0,26,26.00
01/12/2004,06:54,1122.50,1122.50,1122.00,1122.00,1,136,137.00
01/12/2004,06:56,1122.00,1122.00,1122.00,1122.00,0,22,22.00
01/12/2004,06:57,1122.00,1122.25,1122.00,1122.25,213,21,234.00
01/12/2004,06:58,1122.25,1122.50,1122.25,1122.50,2,0,2.00
01/12/2004,06:59,1122.50,1122.50,1122.50,1122.50,70,0,70.00
01/12/2004,07:00,1122.50,1122.50,1122.50,1122.50,31,0,31.00
01/12/2004,07:01,1122.50,1122.50,1122.25,1122.25,1,13,14.00
01/12/2004,07:02,1122.25,1122.25,1122.25,1122.25,0,13,13.00
01/12/2004,07:03,1122.25,1122.25,1122.25,1122.25,0,67,67.00
01/12/2004,07:04,1122.50,1122.50,1122.50,1122.50,59,0,59.00
01/12/2004,07:05,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/12/2004,07:06,1122.50,1122.75,1122.50,1122.50,8,6,14.00
01/12/2004,07:07,1122.50,1122.75,1122.50,1122.50,7,100,107.00
01/12/2004,07:08,1122.50,1122.50,1122.25,1122.25,0,41,41.00
01/12/2004,07:09,1122.50,1122.50,1122.25,1122.25,2,10,12.00
01/12/2004,07:10,1122.25,1122.25,1122.25,1122.25,0,47,47.00
01/12/2004,07:11,1122.25,1122.25,1122.25,1122.25,0,1,1.00
01/12/2004,07:13,1122.50,1122.50,1122.50,1122.50,2,0,2.00
01/12/2004,07:14,1122.25,1122.25,1122.25,1122.25,0,50,50.00
01/12/2004,07:15,1122.25,1122.25,1122.25,1122.25,0,18,18.00
01/12/2004,07:16,1122.25,1122.25,1122.00,1122.25,2,250,252.00
01/12/2004,07:17,1122.00,1122.25,1122.00,1122.25,51,1,52.00
01/12/2004,07:18,1122.50,1122.50,1122.25,1122.25,4,1,5.00
01/12/2004,07:19,1122.50,1122.75,1122.50,1122.75,45,0,45.00
01/12/2004,07:20,1122.50,1122.50,1122.50,1122.50,0,20,20.00
01/12/2004,07:21,1122.50,1122.50,1122.50,1122.50,0,69,69.00
01/12/2004,07:22,1122.50,1122.50,1122.25,1122.25,0,47,47.00
01/12/2004,07:23,1122.50,1122.50,1122.25,1122.25,20,1,21.00
01/12/2004,07:24,1122.25,1122.25,1122.25,1122.25,0,30,30.00
01/12/2004,07:25,1122.25,1122.50,1122.25,1122.50,1,10,11.00
01/12/2004,07:26,1122.25,1122.50,1122.25,1122.50,5,5,10.00
01/12/2004,07:27,1122.50,1122.75,1122.25,1122.75,84,3,87.00
01/12/2004,07:28,1122.50,1122.50,1122.50,1122.50,0,46,46.00
01/12/2004,07:29,1122.50,1122.50,1122.50,1122.50,0,63,63.00
01/12/2004,07:30,1122.25,1122.50,1122.25,1122.25,4,82,86.00
01/12/2004,07:31,1122.50,1122.50,1122.25,1122.25,7,51,58.00
01/12/2004,07:32,1122.50,1122.50,1122.25,1122.25,14,2,16.00
01/12/2004,07:33,1122.25,1122.25,1122.25,1122.25,0,123,123.00
01/12/2004,07:34,1122.25,1122.50,1122.25,1122.50,3,100,103.00
01/12/2004,07:35,1122.50,1122.50,1122.50,1122.50,42,0,42.00
01/12/2004,07:36,1122.50,1122.50,1122.25,1122.50,29,20,49.00
01/12/2004,07:37,1122.50,1122.50,1122.25,1122.50,145,8,153.00
01/12/2004,07:38,1122.25,1122.50,1122.25,1122.50,2,2,4.00
01/12/2004,07:39,1122.50,1122.50,1122.50,1122.50,3,0,3.00
01/12/2004,07:40,1122.50,1122.50,1122.25,1122.50,6,4,10.00
01/12/2004,07:41,1122.50,1122.50,1122.50,1122.50,7,0,7.00
01/12/2004,07:42,1122.50,1122.50,1122.50,1122.50,35,0,35.00
01/12/2004,07:43,1122.50,1122.50,1122.25,1122.50,3,1,4.00
01/12/2004,07:44,1122.50,1122.50,1122.25,1122.25,1,13,14.00
01/12/2004,07:45,1122.25,1122.25,1122.25,1122.25,0,83,83.00
01/12/2004,07:46,1122.50,1122.50,1122.50,1122.50,2,0,2.00
01/12/2004,07:47,1122.25,1122.50,1122.25,1122.50,1,2,3.00
01/12/2004,07:48,1122.50,1122.50,1122.25,1122.25,5,2,7.00
01/12/2004,07:49,1122.25,1122.50,1122.25,1122.50,11,2,13.00
01/12/2004,07:50,1122.50,1122.50,1122.50,1122.50,139,0,139.00
01/12/2004,07:51,1122.50,1122.50,1122.50,1122.50,10,0,10.00
01/12/2004,07:52,1122.50,1122.75,1122.50,1122.75,115,0,115.00
01/12/2004,07:53,1122.75,1122.75,1122.50,1122.50,1,5,6.00
01/12/2004,07:55,1122.50,1122.50,1122.50,1122.50,0,58,58.00
01/12/2004,07:56,1122.50,1122.50,1122.50,1122.50,0,13,13.00
01/12/2004,07:57,1122.50,1122.50,1122.50,1122.50,0,11,11.00
01/12/2004,07:58,1122.50,1122.75,1122.50,1122.75,8,1,9.00
01/12/2004,07:59,1122.75,1122.75,1122.50,1122.75,160,1,161.00
01/12/2004,08:00,1123.00,1123.00,1122.25,1122.50,13,311,324.00
01/12/2004,08:01,1122.50,1122.75,1122.50,1122.75,19,8,27.00
01/12/2004,08:02,1122.75,1122.75,1122.50,1122.75,15,10,25.00
01/12/2004,08:03,1122.50,1122.75,1122.50,1122.75,13,3,16.00
01/12/2004,08:04,1122.75,1123.00,1122.75,1122.75,75,26,101.00
01/12/2004,08:05,1122.75,1122.75,1122.75,1122.75,0,107,107.00
01/12/2004,08:06,1122.50,1122.75,1122.50,1122.75,1,30,31.00
01/12/2004,08:07,1122.50,1122.50,1122.25,1122.25,1,149,150.00
01/12/2004,08:08,1122.25,1122.50,1122.25,1122.50,66,1,67.00
01/12/2004,08:09,1122.50,1122.50,1122.50,1122.50,14,0,14.00
01/12/2004,08:10,1122.50,1122.75,1122.25,1122.50,44,30,74.00
01/12/2004,08:11,1122.25,1122.50,1122.25,1122.25,14,94,108.00
01/12/2004,08:12,1122.25,1122.50,1122.25,1122.25,4,4,8.00
01/12/2004,08:13,1122.50,1122.50,1122.25,1122.25,6,19,25.00
01/12/2004,08:14,1122.25,1122.50,1122.25,1122.25,6,63,69.00
01/12/2004,08:15,1122.25,1122.50,1122.00,1122.50,70,94,164.00
01/12/2004,08:16,1122.25,1122.25,1122.00,1122.00,0,31,31.00
01/12/2004,08:17,1122.25,1122.25,1122.00,1122.00,8,6,14.00
01/12/2004,08:18,1122.25,1122.50,1122.00,1122.25,11,24,35.00
01/12/2004,08:19,1122.00,1122.50,1121.75,1122.50,248,423,671.00
01/12/2004,08:20,1122.25,1122.50,1122.00,1122.25,92,191,283.00
01/12/2004,08:21,1122.25,1122.50,1122.25,1122.25,9,10,19.00
01/12/2004,08:22,1122.50,1122.50,1122.25,1122.50,409,7,416.00
01/12/2004,08:23,1122.50,1122.50,1122.25,1122.25,7,15,22.00
01/12/2004,08:24,1122.50,1122.75,1122.25,1122.50,97,7,104.00
01/12/2004,08:25,1122.50,1122.75,1122.50,1122.75,56,3,59.00
01/12/2004,08:26,1122.75,1122.75,1122.50,1122.50,29,103,132.00
01/12/2004,08:27,1122.25,1122.50,1122.25,1122.50,105,59,164.00
01/12/2004,08:28,1122.50,1122.50,1122.25,1122.50,54,51,105.00
01/12/2004,08:29,1122.25,1122.25,1122.00,1122.25,10,374,384.00
01/12/2004,08:30,1122.25,1122.25,1121.50,1121.75,921,1364,2285.00
01/12/2004,08:31,1121.50,1122.50,1121.50,1122.25,1377,1590,2967.00
01/12/2004,08:32,1122.50,1123.00,1122.25,1123.00,1258,584,1842.00
01/12/2004,08:33,1123.00,1123.25,1122.50,1122.50,1560,1655,3215.00
01/12/2004,08:34,1122.50,1122.75,1122.25,1122.25,529,972,1501.00
01/12/2004,08:35,1122.25,1122.75,1122.25,1122.50,640,1092,1732.00
01/12/2004,08:36,1122.25,1122.75,1122.00,1122.50,907,485,1392.00
01/12/2004,08:37,1122.50,1123.00,1122.25,1122.75,1066,1329,2395.00
01/12/2004,08:38,1122.75,1123.00,1122.50,1122.75,1241,540,1781.00
01/12/2004,08:39,1122.75,1123.50,1122.50,1123.25,3450,1198,4648.00
01/12/2004,08:40,1123.25,1124.00,1123.25,1124.00,2380,809,3189.00
01/12/2004,08:41,1124.00,1124.00,1123.50,1123.50,543,2605,3148.00
01/12/2004,08:42,1123.25,1123.50,1123.25,1123.25,1369,236,1605.00
01/12/2004,08:43,1123.25,1123.50,1122.75,1123.00,1450,1694,3144.00
01/12/2004,08:44,1123.00,1123.00,1122.50,1122.50,369,1499,1868.00
01/12/2004,08:45,1122.75,1123.00,1122.50,1123.00,502,252,754.00
01/12/2004,08:46,1122.75,1123.25,1122.25,1122.50,1493,1571,3064.00
01/12/2004,08:47,1122.50,1122.75,1122.25,1122.25,198,1869,2067.00
01/12/2004,08:48,1122.25,1122.50,1122.00,1122.25,308,1567,1875.00
01/12/2004,08:49,1122.00,1122.50,1121.50,1121.75,1359,2445,3804.00
01/12/2004,08:50,1121.75,1122.00,1121.75,1121.75,57,931,988.00
01/12/2004,08:51,1122.00,1122.00,1121.00,1121.25,3285,2987,6272.00
01/12/2004,08:52,1121.50,1121.75,1120.50,1120.75,2325,3485,5810.00
01/12/2004,08:53,1120.75,1121.25,1120.50,1120.75,1854,1957,3811.00
01/12/2004,08:54,1121.00,1121.00,1120.25,1120.75,3248,2187,5435.00
01/12/2004,08:55,1121.00,1121.25,1120.75,1120.75,1803,1698,3501.00
01/12/2004,08:56,1121.00,1121.50,1120.75,1121.25,1228,1365,2593.00
01/12/2004,08:57,1121.25,1121.75,1121.00,1121.50,1602,671,2273.00
01/12/2004,08:58,1121.25,1121.50,1121.00,1121.25,848,563,1411.00
01/12/2004,08:59,1121.25,1121.50,1121.00,1121.25,471,1018,1489.00
01/12/2004,09:00,1121.25,1121.75,1121.00,1121.50,947,842,1789.00
01/12/2004,09:01,1121.50,1121.50,1120.50,1120.75,1695,1923,3618.00
01/12/2004,09:02,1120.75,1121.00,1120.25,1120.50,2332,1698,4030.00
01/12/2004,09:03,1120.75,1121.25,1120.25,1121.25,1574,1195,2769.00
01/12/2004,09:04,1121.25,1121.25,1120.50,1120.50,558,1740,2298.00
01/12/2004,09:05,1120.50,1120.75,1120.25,1120.50,787,1042,1829.00
01/12/2004,09:06,1120.75,1121.25,1120.75,1121.00,965,798,1763.00
01/12/2004,09:07,1120.75,1120.75,1120.00,1120.25,1038,3306,4344.00
01/12/2004,09:08,1120.25,1120.50,1120.00,1120.50,543,1821,2364.00
01/12/2004,09:09,1120.25,1120.50,1119.50,1120.25,2336,3313,5649.00
01/12/2004,09:10,1120.25,1120.50,1120.00,1120.25,856,732,1588.00
01/12/2004,09:11,1120.00,1120.25,1120.00,1120.25,583,13,596.00
01/12/2004,09:12,1120.00,1120.25,1119.75,1120.00,1119,1413,2532.00
01/12/2004,09:13,1120.00,1120.50,1120.00,1120.25,1582,1131,2713.00
01/12/2004,09:14,1120.50,1120.50,1120.25,1120.50,452,27,479.00
01/12/2004,09:15,1120.50,1120.75,1120.25,1120.50,1446,680,2126.00
01/12/2004,09:16,1120.50,1121.00,1120.50,1120.75,797,514,1311.00
01/12/2004,09:17,1120.75,1121.25,1120.75,1121.00,1356,992,2348.00
01/12/2004,09:18,1121.00,1121.00,1120.75,1121.00,439,53,492.00
01/12/2004,09:19,1121.00,1121.50,1121.00,1121.50,1953,360,2313.00
01/12/2004,09:20,1121.50,1122.00,1121.25,1121.75,1936,60,1996.00
01/12/2004,09:21,1122.00,1122.00,1121.00,1121.50,1819,2700,4519.00
01/12/2004,09:22,1121.50,1121.75,1121.25,1121.50,659,729,1388.00
01/12/2004,09:23,1121.75,1121.75,1121.25,1121.50,663,900,1563.00
01/12/2004,09:24,1121.50,1121.75,1121.25,1121.25,69,857,926.00
01/12/2004,09:25,1121.25,1121.50,1121.00,1121.00,173,1032,1205.00
01/12/2004,09:26,1121.00,1121.50,1121.00,1121.25,293,660,953.00
01/12/2004,09:27,1121.50,1122.25,1121.25,1122.25,2414,167,2581.00
01/12/2004,09:28,1122.25,1123.25,1122.00,1122.75,3984,1583,5567.00
01/12/2004,09:29,1122.75,1123.25,1122.50,1122.75,2301,1339,3640.00
01/12/2004,09:30,1122.75,1123.00,1122.75,1122.75,41,611,652.00
01/12/2004,09:31,1122.75,1123.75,1122.75,1123.25,3404,446,3850.00
01/12/2004,09:32,1123.25,1123.50,1123.00,1123.00,360,1865,2225.00
01/12/2004,09:33,1123.00,1123.25,1122.50,1122.75,746,2396,3142.00
01/12/2004,09:34,1122.50,1123.00,1122.50,1122.50,1679,1845,3524.00
01/12/2004,09:35,1122.50,1122.75,1122.50,1122.75,628,46,674.00
01/12/2004,09:36,1122.75,1123.00,1122.25,1122.25,615,1247,1862.00
01/12/2004,09:37,1122.25,1122.50,1122.25,1122.25,59,415,474.00
01/12/2004,09:38,1122.25,1122.75,1122.25,1122.75,2352,221,2573.00
01/12/2004,09:39,1122.75,1122.75,1122.00,1122.00,114,998,1112.00
01/12/2004,09:40,1122.00,1122.25,1121.75,1121.75,830,1561,2391.00
01/12/2004,09:41,1121.75,1122.25,1121.75,1122.25,582,890,1472.00
01/12/2004,09:42,1122.25,1122.50,1122.00,1122.50,1932,33,1965.00
01/12/2004,09:43,1122.50,1122.50,1122.00,1122.25,263,822,1085.00
01/12/2004,09:44,1122.50,1122.75,1122.00,1122.25,513,894,1407.00
01/12/2004,09:45,1122.25,1123.25,1122.25,1122.50,3413,1789,5202.00
01/12/2004,09:46,1122.75,1122.75,1122.50,1122.75,566,640,1206.00
01/12/2004,09:47,1122.75,1122.75,1122.25,1122.25,237,719,956.00
01/12/2004,09:48,1122.00,1122.50,1122.00,1122.50,767,225,992.00
01/12/2004,09:49,1122.50,1122.75,1122.25,1122.25,1019,532,1551.00
01/12/2004,09:50,1122.50,1122.50,1122.00,1122.00,328,884,1212.00
01/12/2004,09:51,1121.75,1122.00,1121.25,1121.25,588,2484,3072.00
01/12/2004,09:52,1121.25,1121.50,1121.00,1121.50,1434,1636,3070.00
01/12/2004,09:53,1121.50,1121.75,1121.25,1121.75,1370,1551,2921.00
01/12/2004,09:54,1121.75,1123.00,1121.50,1122.75,4265,1713,5978.00
01/12/2004,09:55,1122.75,1123.00,1122.00,1122.00,718,2156,2874.00
01/12/2004,09:56,1122.00,1123.25,1122.00,1122.75,3192,1409,4601.00
01/12/2004,09:57,1122.75,1123.75,1122.75,1123.50,5167,1635,6802.00
01/12/2004,09:58,1123.50,1124.00,1123.25,1124.00,2039,1025,3064.00
01/12/2004,09:59,1124.00,1124.25,1123.75,1124.25,3537,697,4234.00
01/12/2004,10:00,1124.25,1124.25,1121.00,1122.25,5196,12532,17728.00
01/12/2004,10:01,1122.25,1122.75,1122.00,1122.25,2311,2019,4330.00
01/12/2004,10:02,1122.25,1122.50,1121.25,1121.25,411,2127,2538.00
01/12/2004,10:03,1121.25,1122.00,1121.00,1121.75,1448,986,2434.00
01/12/2004,10:04,1121.75,1122.00,1121.25,1121.50,503,915,1418.00
01/12/2004,10:05,1121.50,1121.75,1120.75,1121.00,895,1348,2243.00
01/12/2004,10:06,1121.00,1121.50,1120.75,1121.50,1400,1136,2536.00
01/12/2004,10:07,1121.25,1122.00,1121.25,1121.75,677,299,976.00
01/12/2004,10:08,1121.75,1121.75,1121.25,1121.50,518,1233,1751.00
01/12/2004,10:09,1121.50,1121.75,1121.00,1121.00,864,927,1791.00
01/12/2004,10:10,1121.00,1121.75,1120.50,1121.50,1896,1790,3686.00
01/12/2004,10:11,1121.50,1121.75,1121.25,1121.50,58,580,638.00
01/12/2004,10:12,1121.50,1122.00,1121.50,1121.75,959,513,1472.00
01/12/2004,10:13,1121.50,1121.75,1121.50,1121.50,708,575,1283.00
01/12/2004,10:14,1121.75,1121.75,1121.25,1121.50,183,372,555.00
01/12/2004,10:15,1121.50,1121.75,1121.25,1121.75,240,511,751.00
01/12/2004,10:16,1121.75,1122.00,1121.25,1121.25,1565,1028,2593.00
01/12/2004,10:17,1121.25,1121.75,1121.25,1121.50,788,431,1219.00
01/12/2004,10:18,1121.50,1121.75,1121.50,1121.75,166,32,198.00
01/12/2004,10:19,1121.75,1121.75,1121.50,1121.50,24,20,44.00
01/12/2004,10:20,1121.75,1121.75,1121.25,1121.25,48,302,350.00
01/12/2004,10:21,1121.50,1121.50,1121.00,1121.00,737,1026,1763.00
01/12/2004,10:22,1121.25,1121.25,1120.75,1121.25,200,666,866.00
01/12/2004,10:23,1121.00,1121.50,1121.00,1121.25,268,65,333.00
01/12/2004,10:24,1121.50,1121.75,1121.25,1121.25,1153,404,1557.00
01/12/2004,10:25,1121.25,1121.75,1121.25,1121.50,210,219,429.00
01/12/2004,10:26,1121.50,1122.00,1121.50,1121.75,346,272,618.00
01/12/2004,10:27,1121.50,1121.75,1121.50,1121.50,28,46,74.00
01/12/2004,10:28,1121.50,1122.00,1121.50,1121.75,524,77,601.00
01/12/2004,10:29,1121.75,1122.25,1121.50,1122.25,848,114,962.00
01/12/2004,10:30,1122.25,1122.50,1122.00,1122.50,910,304,1214.00
01/12/2004,10:31,1122.50,1122.50,1122.00,1122.00,15,761,776.00
01/12/2004,10:32,1122.00,1122.00,1121.75,1122.00,536,110,646.00
01/12/2004,10:33,1122.00,1122.25,1121.75,1121.75,67,216,283.00
01/12/2004,10:34,1121.75,1122.00,1121.75,1122.00,357,220,577.00
01/12/2004,10:35,1122.00,1122.25,1122.00,1122.00,58,263,321.00
01/12/2004,10:36,1122.00,1122.00,1121.75,1122.00,15,147,162.00
01/12/2004,10:37,1122.00,1122.00,1121.75,1122.00,269,12,281.00
01/12/2004,10:38,1122.25,1122.25,1122.00,1122.00,32,510,542.00
01/12/2004,10:39,1122.00,1122.25,1121.75,1122.00,38,140,178.00
01/12/2004,10:40,1122.00,1122.50,1121.75,1122.50,1122,350,1472.00
01/12/2004,10:41,1122.25,1122.50,1121.75,1122.00,274,641,915.00
01/12/2004,10:42,1122.00,1122.00,1121.25,1121.75,387,1264,1651.00
01/12/2004,10:43,1121.75,1122.00,1121.50,1122.00,198,117,315.00
01/12/2004,10:44,1121.75,1122.00,1121.75,1122.00,542,225,767.00
01/12/2004,10:45,1122.00,1122.25,1122.00,1122.00,4,527,531.00
01/12/2004,10:46,1122.00,1122.25,1122.00,1122.00,107,56,163.00
01/12/2004,10:47,1122.25,1122.50,1122.00,1122.50,890,39,929.00
01/12/2004,10:48,1122.25,1122.50,1122.00,1122.25,94,512,606.00
01/12/2004,10:49,1122.00,1122.25,1122.00,1122.00,91,704,795.00
01/12/2004,10:50,1122.00,1123.50,1122.00,1122.75,3750,1055,4805.00
01/12/2004,10:51,1123.00,1123.00,1122.50,1122.50,358,787,1145.00
01/12/2004,10:52,1122.50,1123.50,1122.50,1123.00,1575,511,2086.00
01/12/2004,10:53,1123.25,1123.25,1122.75,1123.25,327,694,1021.00
01/12/2004,10:54,1123.00,1123.25,1122.75,1123.00,246,384,630.00
01/12/2004,10:55,1123.00,1123.50,1122.75,1123.50,1465,488,1953.00
01/12/2004,10:56,1123.75,1124.25,1123.25,1124.00,2377,1523,3900.00
01/12/2004,10:57,1123.75,1124.00,1123.25,1123.50,470,1121,1591.00
01/12/2004,10:58,1123.50,1124.00,1123.50,1123.75,883,370,1253.00
01/12/2004,10:59,1124.00,1124.00,1123.00,1123.25,755,1571,2326.00
01/12/2004,11:00,1123.25,1123.50,1123.00,1123.25,403,274,677.00
01/12/2004,11:01,1123.00,1123.50,1123.00,1123.25,266,156,422.00
01/12/2004,11:02,1123.50,1123.75,1123.25,1123.75,267,70,337.00
01/12/2004,11:03,1123.75,1123.75,1123.50,1123.50,420,51,471.00
01/12/2004,11:04,1123.75,1124.00,1123.50,1123.50,742,263,1005.00
01/12/2004,11:05,1123.75,1123.75,1123.50,1123.50,440,12,452.00
01/12/2004,11:06,1123.75,1123.75,1123.25,1123.50,563,759,1322.00
01/12/2004,11:07,1123.75,1124.00,1123.50,1123.75,435,140,575.00
01/12/2004,11:08,1123.75,1124.00,1123.50,1123.50,91,842,933.00
01/12/2004,11:09,1123.50,1123.75,1123.25,1123.50,32,308,340.00
01/12/2004,11:10,1123.50,1123.50,1123.00,1123.00,60,629,689.00
01/12/2004,11:11,1123.25,1123.50,1123.00,1123.50,340,20,360.00
01/12/2004,11:12,1123.25,1123.75,1123.25,1123.50,787,21,808.00
01/12/2004,11:13,1123.50,1123.75,1123.50,1123.50,55,456,511.00
01/12/2004,11:14,1123.75,1123.75,1123.25,1123.50,207,274,481.00
01/12/2004,11:15,1123.25,1123.75,1123.25,1123.50,249,180,429.00
01/12/2004,11:16,1123.50,1123.75,1123.25,1123.50,259,370,629.00
01/12/2004,11:17,1123.50,1123.50,1123.25,1123.25,28,17,45.00
01/12/2004,11:18,1123.50,1123.75,1123.25,1123.50,389,358,747.00
01/12/2004,11:19,1123.50,1123.50,1123.25,1123.25,0,46,46.00
01/12/2004,11:20,1123.50,1123.50,1123.25,1123.25,29,11,40.00
01/12/2004,11:21,1123.50,1123.50,1122.75,1123.00,75,1350,1425.00
01/12/2004,11:22,1123.00,1123.50,1123.00,1123.50,415,175,590.00
01/12/2004,11:23,1123.50,1123.75,1123.25,1123.75,912,256,1168.00
01/12/2004,11:24,1123.75,1124.00,1123.50,1123.75,764,241,1005.00
01/12/2004,11:25,1123.75,1124.00,1123.50,1123.50,905,613,1518.00
01/12/2004,11:26,1123.50,1124.00,1123.25,1123.50,514,571,1085.00
01/12/2004,11:27,1123.25,1123.75,1123.25,1123.50,461,349,810.00
01/12/2004,11:28,1123.50,1124.00,1123.50,1123.75,900,18,918.00
01/12/2004,11:29,1123.75,1124.25,1123.75,1123.75,1019,195,1214.00
01/12/2004,11:30,1124.00,1124.25,1123.75,1124.00,529,452,981.00
01/12/2004,11:31,1124.00,1124.00,1123.50,1123.50,378,765,1143.00
01/12/2004,11:32,1123.50,1123.50,1123.25,1123.50,203,333,536.00
01/12/2004,11:33,1123.50,1123.50,1123.00,1123.25,64,804,868.00
01/12/2004,11:34,1123.25,1123.50,1123.00,1123.25,648,141,789.00
01/12/2004,11:35,1123.25,1123.25,1122.75,1123.00,29,1414,1443.00
01/12/2004,11:36,1122.75,1123.00,1122.50,1122.75,138,673,811.00
01/12/2004,11:37,1122.75,1122.75,1122.50,1122.50,90,73,163.00
01/12/2004,11:38,1122.50,1122.75,1122.25,1122.25,838,1357,2195.00
01/12/2004,11:39,1122.50,1122.50,1122.00,1122.25,713,668,1381.00
01/12/2004,11:40,1122.25,1122.25,1121.75,1122.25,862,916,1778.00
01/12/2004,11:41,1122.25,1122.25,1121.75,1121.75,540,1154,1694.00
01/12/2004,11:42,1121.75,1122.00,1121.50,1122.00,652,104,756.00
01/12/2004,11:43,1121.75,1122.00,1121.75,1122.00,360,78,438.00
01/12/2004,11:44,1122.00,1122.25,1121.75,1122.25,342,20,362.00
01/12/2004,11:45,1122.25,1122.25,1122.00,1122.00,94,10,104.00
01/12/2004,11:46,1122.00,1122.25,1122.00,1122.25,111,4,115.00
01/12/2004,11:47,1122.00,1122.25,1121.50,1122.00,437,1633,2070.00
01/12/2004,11:48,1122.00,1122.00,1121.75,1121.75,200,31,231.00
01/12/2004,11:49,1122.00,1122.00,1121.75,1122.00,57,32,89.00
01/12/2004,11:50,1122.00,1122.25,1121.75,1122.00,375,494,869.00
01/12/2004,11:51,1122.00,1122.00,1121.50,1121.75,173,1412,1585.00
01/12/2004,11:52,1121.50,1122.00,1121.50,1121.75,366,732,1098.00
01/12/2004,11:53,1121.75,1122.00,1121.50,1121.75,250,93,343.00
01/12/2004,11:54,1121.75,1122.00,1121.75,1122.00,549,7,556.00
01/12/2004,11:55,1121.75,1122.00,1121.50,1121.75,245,869,1114.00
01/12/2004,11:56,1122.00,1122.00,1121.75,1122.00,499,17,516.00
01/12/2004,11:57,1122.00,1122.25,1121.75,1122.25,227,10,237.00
01/12/2004,11:58,1122.25,1122.25,1122.25,1122.25,490,0,490.00
01/12/2004,11:59,1122.25,1122.50,1122.00,1122.50,314,28,342.00
01/12/2004,12:00,1122.50,1122.50,1121.75,1121.75,141,816,957.00
01/12/2004,12:01,1122.00,1122.50,1121.75,1122.25,230,123,353.00
01/12/2004,12:02,1122.25,1122.25,1122.00,1122.00,84,6,90.00
01/12/2004,12:03,1122.00,1122.25,1122.00,1122.00,5,256,261.00
01/12/2004,12:04,1122.25,1122.25,1121.75,1122.00,98,78,176.00
01/12/2004,12:05,1122.00,1122.25,1122.00,1122.00,34,16,50.00
01/12/2004,12:06,1122.00,1122.25,1122.00,1122.25,44,3,47.00
01/12/2004,12:07,1122.25,1122.25,1122.00,1122.00,8,519,527.00
01/12/2004,12:08,1122.00,1122.50,1122.00,1122.25,260,68,328.00
01/12/2004,12:09,1122.25,1122.25,1122.00,1122.25,204,118,322.00
01/12/2004,12:10,1122.25,1122.25,1121.75,1121.75,31,672,703.00
01/12/2004,12:11,1122.00,1122.00,1121.50,1121.50,240,625,865.00
01/12/2004,12:12,1121.50,1121.75,1121.25,1121.25,53,614,667.00
01/12/2004,12:13,1121.25,1122.00,1121.25,1121.75,468,246,714.00
01/12/2004,12:14,1121.75,1122.00,1121.50,1121.50,10,303,313.00
01/12/2004,12:15,1121.25,1121.50,1121.25,1121.50,338,3,341.00
01/12/2004,12:16,1121.50,1121.50,1121.25,1121.25,59,196,255.00
01/12/2004,12:17,1121.25,1121.50,1121.00,1121.25,258,693,951.00
01/12/2004,12:18,1121.25,1121.25,1121.00,1121.00,47,851,898.00
01/12/2004,12:19,1121.00,1121.50,1121.00,1121.25,328,58,386.00
01/12/2004,12:20,1121.50,1121.50,1121.25,1121.25,42,201,243.00
01/12/2004,12:21,1121.25,1121.50,1121.25,1121.25,25,138,163.00
01/12/2004,12:22,1121.25,1121.50,1121.25,1121.50,114,57,171.00
01/12/2004,12:23,1121.50,1121.75,1121.25,1121.75,480,6,486.00
01/12/2004,12:24,1121.75,1121.75,1121.50,1121.75,376,24,400.00
01/12/2004,12:25,1121.75,1122.00,1121.75,1122.00,442,8,450.00
01/12/2004,12:26,1122.00,1122.25,1121.75,1122.25,629,2,631.00
01/12/2004,12:27,1122.00,1122.50,1122.00,1122.50,357,6,363.00
01/12/2004,12:28,1122.25,1122.50,1122.00,1122.25,159,536,695.00
01/12/2004,12:29,1122.50,1122.50,1122.25,1122.25,302,56,358.00
01/12/2004,12:30,1122.50,1122.50,1122.25,1122.25,175,6,181.00
01/12/2004,12:31,1122.25,1122.75,1122.25,1122.50,285,91,376.00
01/12/2004,12:32,1122.50,1122.75,1122.00,1122.00,17,799,816.00
01/12/2004,12:33,1122.25,1122.25,1122.00,1122.00,4,398,402.00
01/12/2004,12:34,1122.00,1122.50,1121.75,1122.25,399,196,595.00
01/12/2004,12:35,1122.25,1122.50,1122.25,1122.50,101,117,218.00
01/12/2004,12:36,1122.50,1123.00,1122.50,1123.00,1133,222,1355.00
01/12/2004,12:37,1122.75,1123.00,1122.75,1122.75,639,49,688.00
01/12/2004,12:38,1122.75,1123.00,1122.75,1122.75,219,268,487.00
01/12/2004,12:39,1123.00,1123.00,1122.75,1122.75,5,23,28.00
01/12/2004,12:40,1123.00,1123.25,1122.75,1123.00,535,134,669.00
01/12/2004,12:41,1123.00,1123.00,1122.75,1123.00,41,24,65.00
01/12/2004,12:42,1123.00,1124.50,1122.75,1124.50,5101,569,5670.00
01/12/2004,12:43,1124.50,1124.50,1123.75,1123.75,1351,1490,2841.00
01/12/2004,12:44,1124.00,1124.25,1123.75,1124.00,566,150,716.00
01/12/2004,12:45,1124.25,1124.25,1123.75,1124.00,263,1075,1338.00
01/12/2004,12:46,1124.25,1124.50,1124.00,1124.00,1054,285,1339.00
01/12/2004,12:47,1124.00,1124.50,1124.00,1124.00,804,284,1088.00
01/12/2004,12:48,1124.25,1124.25,1124.00,1124.00,82,108,190.00
01/12/2004,12:49,1124.00,1124.25,1123.75,1124.00,483,734,1217.00
01/12/2004,12:50,1123.75,1124.00,1123.50,1123.50,283,582,865.00
01/12/2004,12:51,1123.50,1124.00,1123.50,1123.75,616,548,1164.00
01/12/2004,12:52,1123.75,1124.00,1123.50,1123.75,683,153,836.00
01/12/2004,12:53,1123.75,1124.00,1123.50,1123.50,31,209,240.00
01/12/2004,12:54,1123.75,1123.75,1123.50,1123.75,59,16,75.00
01/12/2004,12:55,1123.75,1124.00,1123.50,1124.00,865,70,935.00
01/12/2004,12:56,1124.00,1124.25,1123.75,1123.75,149,852,1001.00
01/12/2004,12:57,1123.75,1124.00,1123.75,1124.00,83,43,126.00
01/12/2004,12:58,1124.00,1124.25,1123.50,1123.50,308,481,789.00
01/12/2004,12:59,1123.50,1123.75,1123.50,1123.75,367,31,398.00
01/12/2004,13:00,1124.00,1124.25,1123.75,1124.25,675,58,733.00
01/12/2004,13:01,1124.00,1124.75,1124.00,1124.50,3010,517,3527.00
01/12/2004,13:02,1124.50,1125.25,1124.25,1124.75,2401,1855,4256.00
01/12/2004,13:03,1124.75,1125.00,1124.50,1124.50,1751,348,2099.00
01/12/2004,13:04,1124.75,1124.75,1124.25,1124.50,52,604,656.00
01/12/2004,13:05,1124.50,1124.75,1124.25,1124.50,703,322,1025.00
01/12/2004,13:06,1124.50,1124.75,1124.50,1124.50,26,81,107.00
01/12/2004,13:07,1124.50,1124.75,1124.25,1124.50,203,578,781.00
01/12/2004,13:08,1124.50,1124.50,1124.25,1124.50,1310,40,1350.00
01/12/2004,13:09,1124.50,1124.75,1124.25,1124.50,753,412,1165.00
01/12/2004,13:10,1124.50,1124.50,1124.25,1124.25,43,21,64.00
01/12/2004,13:11,1124.50,1124.75,1124.25,1124.50,797,37,834.00
01/12/2004,13:12,1124.50,1124.75,1124.25,1124.25,176,323,499.00
01/12/2004,13:13,1124.50,1125.25,1124.25,1125.00,2313,1165,3478.00
01/12/2004,13:14,1124.75,1125.00,1124.50,1124.50,150,525,675.00
01/12/2004,13:15,1124.75,1124.75,1124.25,1124.50,70,281,351.00
01/12/2004,13:16,1124.50,1124.50,1124.00,1124.00,50,498,548.00
01/12/2004,13:17,1124.00,1124.25,1124.00,1124.00,452,513,965.00
01/12/2004,13:18,1124.00,1124.25,1123.75,1124.00,652,833,1485.00
01/12/2004,13:19,1123.75,1124.25,1123.75,1124.00,396,194,590.00
01/12/2004,13:20,1123.75,1124.00,1123.50,1123.50,52,911,963.00
01/12/2004,13:21,1123.50,1124.00,1123.25,1123.25,588,1287,1875.00
01/12/2004,13:22,1123.50,1123.75,1123.25,1123.75,528,495,1023.00
01/12/2004,13:23,1123.50,1123.75,1123.50,1123.50,537,19,556.00
01/12/2004,13:24,1123.50,1124.00,1123.50,1123.75,314,186,500.00
01/12/2004,13:25,1124.00,1124.00,1123.75,1123.75,64,85,149.00
01/12/2004,13:26,1123.75,1124.00,1123.75,1124.00,125,55,180.00
01/12/2004,13:27,1124.00,1124.00,1123.25,1123.25,177,1492,1669.00
01/12/2004,13:28,1123.25,1123.75,1123.25,1123.75,739,245,984.00
01/12/2004,13:29,1123.75,1124.00,1123.75,1123.75,261,21,282.00
01/12/2004,13:30,1123.75,1124.00,1123.75,1124.00,82,73,155.00
01/12/2004,13:31,1124.00,1124.00,1123.75,1124.00,918,8,926.00
01/12/2004,13:32,1123.75,1124.25,1123.75,1124.00,384,651,1035.00
01/12/2004,13:33,1124.00,1124.25,1123.75,1124.00,334,165,499.00
01/12/2004,13:34,1124.00,1124.00,1123.50,1123.75,228,1007,1235.00
01/12/2004,13:35,1123.75,1124.00,1123.75,1123.75,213,5,218.00
01/12/2004,13:36,1123.75,1124.00,1123.50,1123.75,71,152,223.00
01/12/2004,13:37,1123.75,1124.00,1123.50,1123.75,78,222,300.00
01/12/2004,13:38,1124.00,1124.00,1123.75,1123.75,2,350,352.00
01/12/2004,13:39,1123.75,1124.75,1123.50,1124.50,2139,389,2528.00
01/12/2004,13:40,1124.50,1124.50,1123.75,1123.75,115,1397,1512.00
01/12/2004,13:41,1124.00,1124.00,1123.75,1123.75,113,271,384.00
01/12/2004,13:42,1124.00,1124.00,1123.50,1123.50,293,554,847.00
01/12/2004,13:43,1123.75,1124.00,1123.75,1123.75,116,106,222.00
01/12/2004,13:44,1124.00,1124.00,1124.00,1124.00,22,0,22.00
01/12/2004,13:45,1124.00,1124.00,1123.75,1124.00,38,275,313.00
01/12/2004,13:46,1123.75,1124.00,1123.50,1123.75,216,669,885.00
01/12/2004,13:47,1123.50,1123.50,1123.00,1123.00,46,720,766.00
01/12/2004,13:48,1123.00,1123.25,1122.75,1123.25,1823,1303,3126.00
01/12/2004,13:49,1123.00,1123.50,1123.00,1123.25,415,493,908.00
01/12/2004,13:50,1123.25,1123.75,1123.25,1123.50,1598,8,1606.00
01/12/2004,13:51,1123.75,1124.75,1123.75,1124.50,3492,1063,4555.00
01/12/2004,13:52,1124.25,1124.75,1124.25,1124.25,2034,1166,3200.00
01/12/2004,13:53,1124.50,1124.50,1124.00,1124.25,1195,646,1841.00
01/12/2004,13:54,1124.25,1125.50,1124.25,1125.00,4808,1933,6741.00
01/12/2004,13:55,1125.00,1125.50,1124.75,1125.00,1488,489,1977.00
01/12/2004,13:56,1125.25,1125.25,1125.00,1125.00,227,481,708.00
01/12/2004,13:57,1125.25,1125.25,1125.00,1125.00,23,601,624.00
01/12/2004,13:58,1125.00,1125.25,1124.75,1125.00,453,521,974.00
01/12/2004,13:59,1125.00,1125.00,1124.50,1124.75,130,602,732.00
01/12/2004,14:00,1125.00,1125.75,1124.75,1125.50,2081,590,2671.00
01/12/2004,14:01,1125.50,1125.75,1125.25,1125.50,997,863,1860.00
01/12/2004,14:02,1125.50,1125.50,1124.75,1125.00,271,965,1236.00
01/12/2004,14:03,1125.00,1125.25,1124.75,1125.00,647,615,1262.00
01/12/2004,14:04,1125.00,1125.25,1124.75,1125.00,217,758,975.00
01/12/2004,14:05,1125.00,1125.25,1124.75,1125.00,238,425,663.00
01/12/2004,14:06,1125.00,1125.00,1124.50,1125.00,1436,553,1989.00
01/12/2004,14:07,1125.00,1125.50,1125.00,1125.25,1370,195,1565.00
01/12/2004,14:08,1125.25,1125.25,1125.00,1125.25,339,20,359.00
01/12/2004,14:09,1125.25,1125.50,1124.75,1125.25,1861,1299,3160.00
01/12/2004,14:10,1125.25,1125.50,1125.00,1125.25,572,853,1425.00
01/12/2004,14:11,1125.25,1125.50,1125.25,1125.50,434,108,542.00
01/12/2004,14:12,1125.25,1125.50,1125.25,1125.50,787,14,801.00
01/12/2004,14:13,1125.50,1125.50,1125.25,1125.50,51,34,85.00
01/12/2004,14:14,1125.50,1125.75,1125.00,1125.50,1157,1104,2261.00
01/12/2004,14:15,1125.50,1125.75,1125.25,1125.50,269,469,738.00
01/12/2004,14:16,1125.50,1125.50,1125.00,1125.00,102,553,655.00
01/12/2004,14:17,1125.25,1125.25,1124.75,1125.00,358,1288,1646.00
01/12/2004,14:18,1124.75,1125.00,1124.50,1124.50,245,369,614.00
01/12/2004,14:19,1124.50,1125.00,1124.50,1125.00,874,222,1096.00
01/12/2004,14:20,1124.75,1125.00,1124.75,1125.00,144,358,502.00
01/12/2004,14:21,1125.00,1125.25,1124.75,1125.25,384,107,491.00
01/12/2004,14:22,1125.00,1125.00,1124.75,1124.75,91,795,886.00
01/12/2004,14:23,1124.75,1125.00,1124.50,1124.75,303,639,942.00
01/12/2004,14:24,1125.00,1125.25,1124.50,1124.75,367,146,513.00
01/12/2004,14:25,1124.75,1125.25,1124.75,1125.00,406,333,739.00
01/12/2004,14:26,1125.00,1125.50,1125.00,1125.50,913,208,1121.00
01/12/2004,14:27,1125.50,1125.50,1125.00,1125.00,198,313,511.00
01/12/2004,14:28,1125.00,1125.50,1125.00,1125.50,446,388,834.00
01/12/2004,14:29,1125.50,1125.75,1125.25,1125.50,428,254,682.00
01/12/2004,14:30,1125.50,1125.75,1125.25,1125.50,471,378,849.00
01/12/2004,14:31,1125.25,1125.50,1124.75,1125.00,327,1199,1526.00
01/12/2004,14:32,1124.75,1125.25,1124.75,1125.00,978,963,1941.00
01/12/2004,14:33,1125.00,1125.25,1124.75,1125.00,531,247,778.00
01/12/2004,14:34,1125.25,1125.25,1124.75,1125.00,269,347,616.00
01/12/2004,14:35,1125.00,1125.25,1125.00,1125.25,827,22,849.00
01/12/2004,14:36,1125.00,1125.75,1124.75,1124.75,1283,1992,3275.00
01/12/2004,14:37,1125.00,1125.75,1124.75,1125.25,2412,970,3382.00
01/12/2004,14:38,1125.50,1125.50,1125.00,1125.50,289,731,1020.00
01/12/2004,14:39,1125.25,1125.75,1125.00,1125.25,1347,1146,2493.00
01/12/2004,14:40,1125.50,1125.75,1125.25,1125.75,1839,142,1981.00
01/12/2004,14:41,1125.75,1125.75,1124.75,1125.25,1616,3376,4992.00
01/12/2004,14:42,1125.00,1125.25,1124.75,1124.75,613,666,1279.00
01/12/2004,14:43,1124.75,1125.25,1124.50,1125.25,1457,473,1930.00
01/12/2004,14:44,1125.25,1125.50,1125.00,1125.25,414,462,876.00
01/12/2004,14:45,1125.25,1125.25,1124.75,1125.25,560,711,1271.00
01/12/2004,14:46,1125.00,1125.25,1124.50,1125.00,531,1940,2471.00
01/12/2004,14:47,1125.00,1125.25,1124.75,1125.00,759,213,972.00
01/12/2004,14:48,1125.25,1125.50,1125.00,1125.00,996,706,1702.00
01/12/2004,14:49,1125.25,1125.25,1124.75,1125.25,499,596,1095.00
01/12/2004,14:50,1125.00,1125.25,1125.00,1125.25,124,259,383.00
01/12/2004,14:51,1125.25,1125.50,1125.00,1125.00,566,1247,1813.00
01/12/2004,14:52,1125.00,1125.25,1125.00,1125.25,393,896,1289.00
01/12/2004,14:53,1125.25,1126.00,1125.25,1125.75,4015,1735,5750.00
01/12/2004,14:54,1125.75,1126.50,1125.75,1126.50,4317,1130,5447.00
01/12/2004,14:55,1126.25,1126.50,1126.00,1126.50,1975,1563,3538.00
01/12/2004,14:56,1126.25,1126.75,1126.00,1126.75,2075,1815,3890.00
01/12/2004,14:57,1126.75,1127.00,1126.50,1126.75,1755,2020,3775.00
01/12/2004,14:58,1126.50,1127.00,1126.50,1126.75,2485,1273,3758.00
01/12/2004,14:59,1126.75,1127.00,1126.50,1127.00,1066,880,1946.00
01/12/2004,15:00,1127.00,1127.25,1126.50,1127.00,4187,2930,7117.00
01/12/2004,15:01,1127.00,1127.75,1127.00,1127.50,4713,2334,7047.00
01/12/2004,15:02,1127.50,1127.75,1127.25,1127.50,1749,1029,2778.00
01/12/2004,15:03,1127.50,1127.75,1127.25,1127.50,1381,425,1806.00
01/12/2004,15:04,1127.50,1127.75,1127.25,1127.50,265,653,918.00
01/12/2004,15:05,1127.25,1127.50,1127.25,1127.50,372,299,671.00
01/12/2004,15:06,1127.25,1127.50,1127.25,1127.25,191,131,322.00
01/12/2004,15:07,1127.50,1127.50,1127.25,1127.25,300,123,423.00
01/12/2004,15:08,1127.25,1127.75,1127.25,1127.75,834,51,885.00
01/12/2004,15:09,1127.75,1128.00,1127.50,1127.75,1036,216,1252.00
01/12/2004,15:10,1127.75,1128.00,1127.75,1127.75,318,992,1310.00
01/12/2004,15:11,1127.75,1128.00,1127.50,1127.50,710,836,1546.00
01/12/2004,15:12,1127.50,1128.00,1127.50,1127.75,553,80,633.00
01/12/2004,15:13,1127.75,1128.00,1127.75,1128.00,142,234,376.00
01/12/2004,15:14,1127.75,1128.25,1127.75,1128.00,2176,264,2440.00
01/12/2004,15:15,1128.00,1128.50,1128.00,1128.00,3094,2523,5617.00
01/12/2004,15:16,1128.25,1128.25,1128.25,1128.25,2,0,2.00
01/12/2004,15:31,1128.25,1128.25,1128.00,1128.25,247,25,272.00
01/12/2004,15:32,1128.25,1128.25,1128.00,1128.25,103,7,110.00
01/12/2004,15:33,1128.25,1128.25,1128.00,1128.00,35,7,42.00
01/12/2004,15:34,1128.00,1128.00,1128.00,1128.00,0,19,19.00
01/12/2004,15:35,1128.25,1128.25,1128.00,1128.00,2,30,32.00
01/12/2004,15:36,1128.00,1128.00,1128.00,1128.00,0,2,2.00
01/12/2004,15:37,1128.00,1128.25,1128.00,1128.25,20,17,37.00
01/12/2004,15:38,1128.25,1128.25,1128.25,1128.25,30,0,30.00
01/12/2004,15:39,1128.00,1128.25,1128.00,1128.00,29,10,39.00
01/12/2004,15:40,1128.00,1128.50,1128.00,1128.50,142,26,168.00
01/12/2004,15:41,1128.50,1128.50,1128.50,1128.50,101,0,101.00
01/12/2004,15:42,1128.25,1128.50,1128.25,1128.25,1,2,3.00
01/12/2004,15:43,1128.50,1128.50,1128.25,1128.25,2,51,53.00
01/12/2004,15:44,1128.50,1128.50,1128.50,1128.50,5,0,5.00
01/12/2004,15:45,1128.25,1128.25,1128.25,1128.25,0,4,4.00
01/12/2004,15:46,1128.25,1128.75,1128.25,1128.50,284,30,314.00
01/12/2004,15:47,1128.50,1128.50,1128.25,1128.50,17,21,38.00
01/12/2004,15:48,1128.75,1128.75,1128.25,1128.50,9,24,33.00
01/12/2004,15:49,1128.50,1128.50,1128.25,1128.25,8,2,10.00
01/12/2004,15:50,1128.75,1128.75,1128.25,1128.25,1,3,4.00
01/12/2004,15:51,1128.50,1128.50,1128.25,1128.25,2,1,3.00
01/12/2004,15:52,1128.50,1128.50,1128.25,1128.50,23,1,24.00
01/12/2004,15:53,1128.50,1128.50,1128.25,1128.50,15,1,16.00
01/12/2004,15:54,1128.25,1128.50,1128.25,1128.25,1,3,4.00
01/12/2004,15:55,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/12/2004,15:56,1128.25,1128.50,1128.25,1128.50,19,4,23.00
01/12/2004,15:57,1128.25,1128.75,1128.25,1128.75,16,1,17.00
01/12/2004,15:58,1128.75,1129.00,1128.75,1129.00,67,0,67.00
01/12/2004,15:59,1129.00,1129.00,1128.75,1128.75,5,1,6.00
01/12/2004,16:00,1128.75,1129.25,1128.75,1129.00,74,3,77.00
01/12/2004,17:01,1128.75,1128.75,1128.50,1128.75,2,13,15.00
01/12/2004,17:02,1128.50,1128.50,1128.50,1128.50,0,12,12.00
01/12/2004,17:04,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/12/2004,17:05,1128.50,1128.50,1128.50,1128.50,0,3,3.00
01/12/2004,17:06,1128.75,1128.75,1128.75,1128.75,5,0,5.00
01/12/2004,17:07,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/12/2004,17:09,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/12/2004,17:11,1128.75,1128.75,1128.75,1128.75,5,0,5.00
01/12/2004,17:13,1128.75,1128.75,1128.50,1128.50,5,4,9.00
01/12/2004,17:15,1128.75,1128.75,1128.75,1128.75,6,0,6.00
01/12/2004,17:18,1128.50,1128.50,1128.50,1128.50,0,9,9.00
01/12/2004,17:19,1128.50,1128.50,1128.50,1128.50,0,19,19.00
01/12/2004,17:22,1128.50,1128.50,1128.50,1128.50,0,9,9.00
01/12/2004,17:33,1128.75,1128.75,1128.75,1128.75,25,0,25.00
01/12/2004,17:34,1128.75,1128.75,1128.75,1128.75,7,0,7.00
01/12/2004,17:41,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/12/2004,17:42,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/12/2004,17:46,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/12/2004,17:47,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/12/2004,17:50,1128.75,1128.75,1128.75,1128.75,8,0,8.00
01/12/2004,17:57,1128.75,1128.75,1128.50,1128.50,1,10,11.00
01/12/2004,17:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/12/2004,18:03,1128.50,1128.50,1128.50,1128.50,0,7,7.00
01/12/2004,18:04,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/12/2004,18:05,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/12/2004,18:10,1128.50,1128.50,1128.50,1128.50,0,4,4.00
01/12/2004,18:11,1128.50,1128.50,1128.50,1128.50,0,4,4.00
01/12/2004,18:18,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/12/2004,18:19,1128.50,1128.50,1128.50,1128.50,0,15,15.00
01/12/2004,18:20,1128.25,1128.25,1128.00,1128.25,45,60,105.00
01/12/2004,18:21,1128.25,1128.25,1128.25,1128.25,20,0,20.00
01/12/2004,18:22,1128.25,1128.25,1128.25,1128.25,10,0,10.00
01/12/2004,18:26,1128.25,1128.25,1128.25,1128.25,5,0,5.00
01/12/2004,18:27,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/12/2004,18:28,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/12/2004,18:30,1128.25,1128.50,1128.25,1128.50,1,1,2.00
01/12/2004,18:32,1128.50,1128.50,1128.50,1128.50,2,0,2.00
01/12/2004,18:34,1128.50,1128.50,1128.50,1128.50,2,0,2.00
01/12/2004,18:43,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/12/2004,18:45,1128.25,1128.25,1128.25,1128.25,0,8,8.00
01/12/2004,18:46,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/12/2004,18:47,1128.25,1128.25,1128.25,1128.25,0,5,5.00
01/12/2004,18:50,1128.25,1128.50,1128.25,1128.50,2,7,9.00
01/12/2004,18:52,1128.25,1128.25,1128.25,1128.25,0,4,4.00
01/12/2004,18:54,1128.25,1128.25,1128.00,1128.00,0,2,2.00
01/12/2004,18:55,1128.25,1128.25,1128.25,1128.25,6,0,6.00
01/12/2004,18:56,1128.25,1128.25,1128.25,1128.25,5,0,5.00
01/12/2004,18:57,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/12/2004,18:59,1128.25,1128.25,1128.25,1128.25,4,0,4.00
01/12/2004,19:10,1128.25,1128.25,1128.25,1128.25,13,0,13.00
01/12/2004,19:11,1128.25,1128.25,1128.25,1128.25,8,0,8.00
01/12/2004,19:15,1128.25,1128.25,1128.25,1128.25,2,0,2.00
01/12/2004,19:16,1128.25,1128.25,1128.25,1128.25,6,0,6.00
01/12/2004,19:17,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/12/2004,19:19,1128.25,1128.25,1128.25,1128.25,3,0,3.00
01/12/2004,19:20,1128.00,1128.25,1128.00,1128.25,8,11,19.00
01/12/2004,19:23,1128.00,1128.00,1128.00,1128.00,0,1,1.00
01/12/2004,19:24,1128.00,1128.00,1128.00,1128.00,0,1,1.00
01/12/2004,19:27,1128.25,1128.25,1128.25,1128.25,23,0,23.00
01/12/2004,19:30,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/12/2004,19:31,1128.50,1128.50,1128.50,1128.50,3,0,3.00
01/12/2004,19:33,1128.50,1128.50,1128.50,1128.50,6,0,6.00
01/12/2004,19:34,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/12/2004,19:44,1128.25,1128.25,1128.25,1128.25,0,14,14.00
01/12/2004,19:46,1128.00,1128.00,1128.00,1128.00,0,4,4.00
01/12/2004,19:50,1128.00,1128.00,1127.75,1127.75,0,125,125.00
01/12/2004,19:53,1127.75,1127.75,1127.75,1127.75,0,1,1.00
01/12/2004,19:54,1127.75,1127.75,1127.75,1127.75,0,1,1.00
01/12/2004,19:55,1127.75,1128.00,1127.75,1128.00,3,1,4.00
01/12/2004,19:56,1128.00,1128.00,1127.75,1127.75,2,2,4.00
01/12/2004,20:03,1127.75,1127.75,1127.75,1127.75,0,1,1.00
01/12/2004,20:05,1128.00,1128.00,1128.00,1128.00,4,0,4.00
01/12/2004,20:06,1128.00,1128.00,1128.00,1128.00,14,0,14.00
01/12/2004,20:07,1128.00,1128.00,1128.00,1128.00,4,0,4.00
01/12/2004,20:10,1128.00,1128.00,1128.00,1128.00,5,0,5.00
01/12/2004,20:13,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/12/2004,20:17,1128.00,1128.00,1127.50,1127.75,3,153,156.00
01/12/2004,20:18,1127.75,1127.75,1127.75,1127.75,10,0,10.00
01/12/2004,20:19,1127.75,1127.75,1127.50,1127.50,2,2,4.00
01/12/2004,20:20,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/12/2004,20:22,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/12/2004,20:24,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/12/2004,20:29,1128.00,1128.00,1128.00,1128.00,5,0,5.00
01/12/2004,20:30,1128.00,1128.00,1128.00,1128.00,5,0,5.00
01/12/2004,20:33,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/12/2004,20:35,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/12/2004,20:38,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/12/2004,20:39,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/12/2004,20:42,1127.75,1127.75,1127.75,1127.75,0,1,1.00
01/12/2004,20:44,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/12/2004,20:48,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/12/2004,20:49,1127.75,1128.00,1127.75,1127.75,1,5,6.00
01/12/2004,20:50,1127.75,1127.75,1127.75,1127.75,0,5,5.00
01/12/2004,21:01,1127.75,1127.75,1127.75,1127.75,0,1,1.00
01/12/2004,21:03,1127.75,1127.75,1127.75,1127.75,0,5,5.00
01/12/2004,21:04,1127.75,1127.75,1127.75,1127.75,0,27,27.00
01/12/2004,21:05,1127.75,1127.75,1127.75,1127.75,0,4,4.00
01/12/2004,21:06,1127.75,1127.75,1127.75,1127.75,0,21,21.00
01/12/2004,21:08,1127.50,1127.75,1127.50,1127.75,3,1,4.00
01/12/2004,21:09,1127.75,1127.75,1127.75,1127.75,2,0,2.00
01/12/2004,21:10,1127.50,1127.50,1127.50,1127.50,0,9,9.00
01/12/2004,21:13,1127.75,1127.75,1127.75,1127.75,26,0,26.00
01/12/2004,21:15,1127.75,1127.75,1127.75,1127.75,3,0,3.00
01/12/2004,21:16,1127.75,1127.75,1127.75,1127.75,5,0,5.00
01/12/2004,21:17,1127.75,1127.75,1127.75,1127.75,2,0,2.00
01/12/2004,21:19,1128.00,1128.00,1128.00,1128.00,8,0,8.00
01/12/2004,21:20,1128.00,1128.00,1127.75,1127.75,1,4,5.00
01/12/2004,21:21,1128.00,1128.00,1128.00,1128.00,43,0,43.00
01/12/2004,21:22,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/12/2004,21:23,1128.00,1128.00,1128.00,1128.00,28,0,28.00
01/12/2004,21:30,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/12/2004,21:31,1127.75,1127.75,1127.75,1127.75,0,3,3.00
01/12/2004,21:34,1127.75,1127.75,1127.75,1127.75,0,6,6.00
01/12/2004,21:35,1127.75,1128.00,1127.75,1128.00,1,13,14.00
01/12/2004,21:38,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/12/2004,21:44,1127.75,1127.75,1127.75,1127.75,0,24,24.00
01/12/2004,21:46,1127.50,1127.50,1127.50,1127.50,0,20,20.00
01/12/2004,21:48,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/12/2004,21:49,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/12/2004,21:51,1127.50,1127.50,1127.25,1127.25,0,71,71.00
01/12/2004,21:52,1127.50,1127.50,1127.50,1127.50,5,0,5.00
01/12/2004,21:53,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/12/2004,21:57,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/12/2004,21:58,1127.25,1127.25,1127.25,1127.25,0,4,4.00
01/12/2004,21:59,1127.50,1127.50,1127.50,1127.50,7,0,7.00
01/12/2004,22:00,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/12/2004,22:02,1127.50,1127.50,1127.50,1127.50,2,0,2.00
01/12/2004,22:03,1127.50,1127.50,1127.25,1127.50,9,1,10.00
01/12/2004,22:04,1127.50,1127.50,1127.50,1127.50,9,0,9.00
01/12/2004,22:05,1127.50,1127.50,1127.50,1127.50,7,0,7.00
01/12/2004,22:06,1127.50,1127.50,1127.50,1127.50,5,0,5.00
01/12/2004,22:07,1127.50,1127.50,1127.25,1127.50,5,1,6.00
01/12/2004,22:08,1127.50,1127.50,1127.50,1127.50,11,0,11.00
01/12/2004,22:10,1127.50,1127.50,1127.50,1127.50,2,0,2.00
01/12/2004,22:11,1127.50,1127.50,1127.25,1127.25,3,8,11.00
01/12/2004,22:12,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/12/2004,22:14,1127.50,1127.50,1127.50,1127.50,13,0,13.00
01/12/2004,22:15,1127.50,1127.50,1127.50,1127.50,2,0,2.00
01/12/2004,22:16,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/12/2004,22:17,1127.50,1127.50,1127.50,1127.50,2,0,2.00
01/12/2004,22:19,1127.50,1127.50,1127.25,1127.25,5,13,18.00
01/12/2004,22:21,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/12/2004,22:22,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/12/2004,22:23,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/12/2004,22:24,1127.50,1127.50,1127.50,1127.50,4,0,4.00
01/12/2004,22:25,1127.50,1127.50,1127.50,1127.50,25,0,25.00
01/12/2004,22:26,1127.50,1127.50,1127.25,1127.25,5,10,15.00
01/12/2004,22:27,1127.25,1127.25,1127.25,1127.25,0,169,169.00
01/12/2004,22:28,1127.25,1127.50,1127.25,1127.50,2,2,4.00
01/12/2004,22:30,1127.25,1127.25,1127.25,1127.25,0,3,3.00
01/12/2004,22:32,1127.50,1127.50,1127.25,1127.25,5,1,6.00
01/12/2004,22:33,1127.25,1127.25,1127.00,1127.00,12,12,24.00
01/12/2004,22:34,1127.50,1127.50,1127.00,1127.00,4,1,5.00
01/12/2004,22:35,1127.25,1127.25,1127.00,1127.00,1,1,2.00
01/12/2004,22:36,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/12/2004,22:37,1127.25,1127.25,1127.00,1127.25,11,1,12.00
01/12/2004,22:38,1127.00,1127.25,1127.00,1127.25,1,1,2.00
01/12/2004,22:40,1127.00,1127.25,1127.00,1127.25,1,1,2.00
01/12/2004,22:43,1127.50,1127.50,1127.50,1127.50,4,0,4.00
01/12/2004,22:45,1127.25,1127.25,1127.00,1127.25,1,15,16.00
01/12/2004,22:46,1127.25,1127.25,1127.00,1127.00,5,1,6.00
01/12/2004,22:48,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/12/2004,22:51,1127.25,1127.25,1127.00,1127.00,5,1,6.00
01/12/2004,22:54,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/12/2004,22:59,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/12/2004,23:00,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/12/2004,23:01,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/12/2004,23:03,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/12/2004,23:04,1127.50,1127.50,1127.50,1127.50,5,0,5.00
01/12/2004,23:07,1127.75,1127.75,1127.75,1127.75,2,0,2.00
01/12/2004,23:09,1127.50,1127.50,1127.50,1127.50,0,6,6.00
01/12/2004,23:10,1127.75,1127.75,1127.50,1127.50,1,4,5.00
01/12/2004,23:12,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/12/2004,23:14,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/12/2004,23:17,1127.25,1127.25,1127.25,1127.25,0,17,17.00
01/12/2004,23:18,1127.50,1127.50,1127.50,1127.50,3,0,3.00
01/12/2004,23:23,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/12/2004,23:27,1127.25,1127.50,1127.25,1127.50,1,1,2.00
01/12/2004,23:33,1127.25,1127.25,1127.25,1127.25,0,3,3.00
01/12/2004,23:35,1127.25,1127.25,1127.25,1127.25,0,6,6.00
01/12/2004,23:36,1127.25,1127.25,1127.25,1127.25,0,10,10.00
01/12/2004,23:37,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/12/2004,23:44,1127.25,1127.25,1127.25,1127.25,0,6,6.00
01/12/2004,23:45,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/12/2004,23:46,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/12/2004,23:50,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/12/2004,23:54,1127.25,1127.25,1127.25,1127.25,7,0,7.00
01/12/2004,23:57,1127.25,1127.25,1127.25,1127.25,5,0,5.00
01/12/2004,23:58,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/13/2004,00:03,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,00:04,1127.25,1127.25,1127.25,1127.25,3,0,3.00
01/13/2004,00:07,1127.25,1127.25,1127.25,1127.25,3,0,3.00
01/13/2004,00:08,1127.50,1127.50,1127.50,1127.50,6,0,6.00
01/13/2004,00:10,1127.25,1127.25,1127.25,1127.25,0,10,10.00
01/13/2004,00:11,1127.25,1127.25,1127.25,1127.25,0,11,11.00
01/13/2004,00:18,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/13/2004,00:27,1127.25,1127.25,1127.25,1127.25,16,0,16.00
01/13/2004,00:28,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,00:32,1127.25,1127.25,1127.00,1127.00,1,1,2.00
01/13/2004,00:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,00:35,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/13/2004,00:37,1127.00,1127.00,1127.00,1127.00,0,10,10.00
01/13/2004,00:40,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,00:43,1127.25,1127.25,1127.25,1127.25,8,0,8.00
01/13/2004,00:45,1127.25,1127.25,1127.25,1127.25,4,0,4.00
01/13/2004,00:46,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/13/2004,00:48,1127.50,1127.50,1127.50,1127.50,12,0,12.00
01/13/2004,00:49,1127.25,1127.25,1127.00,1127.00,0,22,22.00
01/13/2004,00:50,1127.00,1127.00,1127.00,1127.00,0,103,103.00
01/13/2004,00:51,1127.00,1127.25,1127.00,1127.00,3,11,14.00
01/13/2004,00:52,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/13/2004,00:53,1127.00,1127.25,1127.00,1127.00,2,26,28.00
01/13/2004,00:54,1127.00,1127.00,1126.75,1127.00,7,15,22.00
01/13/2004,00:57,1127.00,1127.00,1127.00,1127.00,2,0,2.00
01/13/2004,00:58,1127.25,1127.25,1127.25,1127.25,12,0,12.00
01/13/2004,01:02,1127.25,1127.25,1127.25,1127.25,3,0,3.00
01/13/2004,01:05,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,01:06,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,01:07,1127.25,1127.25,1127.00,1127.00,1,1,2.00
01/13/2004,01:08,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,01:09,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/13/2004,01:10,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/13/2004,01:11,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/13/2004,01:12,1127.25,1127.50,1127.25,1127.50,404,0,404.00
01/13/2004,01:13,1127.50,1127.50,1127.50,1127.50,42,0,42.00
01/13/2004,01:14,1127.75,1127.75,1127.75,1127.75,6,0,6.00
01/13/2004,01:15,1127.75,1127.75,1127.75,1127.75,12,0,12.00
01/13/2004,01:17,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:18,1127.50,1127.50,1127.50,1127.50,0,4,4.00
01/13/2004,01:19,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:21,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:22,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:23,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,01:24,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:25,1127.75,1127.75,1127.75,1127.75,8,0,8.00
01/13/2004,01:26,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:33,1127.75,1127.75,1127.75,1127.75,4,0,4.00
01/13/2004,01:34,1127.50,1127.75,1127.50,1127.75,1,10,11.00
01/13/2004,01:35,1127.50,1127.75,1127.50,1127.50,1,6,7.00
01/13/2004,01:36,1127.75,1127.75,1127.75,1127.75,2,0,2.00
01/13/2004,01:38,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,01:39,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:40,1127.50,1127.50,1127.50,1127.50,0,25,25.00
01/13/2004,01:41,1127.50,1127.50,1127.50,1127.50,0,18,18.00
01/13/2004,01:42,1127.50,1127.50,1127.50,1127.50,0,13,13.00
01/13/2004,01:45,1127.75,1127.75,1127.75,1127.75,2,0,2.00
01/13/2004,01:47,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:48,1127.75,1127.75,1127.75,1127.75,2,0,2.00
01/13/2004,01:51,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,01:52,1127.50,1127.50,1127.50,1127.50,0,16,16.00
01/13/2004,01:53,1127.75,1127.75,1127.75,1127.75,101,0,101.00
01/13/2004,01:54,1127.75,1127.75,1127.75,1127.75,9,0,9.00
01/13/2004,01:55,1127.75,1127.75,1127.50,1127.50,1,62,63.00
01/13/2004,01:56,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/13/2004,01:57,1127.75,1127.75,1127.50,1127.50,30,6,36.00
01/13/2004,01:58,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,01:59,1127.50,1127.75,1127.50,1127.75,1,15,16.00
01/13/2004,02:00,1127.50,1127.50,1127.50,1127.50,0,15,15.00
01/13/2004,02:01,1127.50,1127.50,1127.50,1127.50,0,8,8.00
01/13/2004,02:02,1127.50,1127.75,1127.50,1127.50,3,9,12.00
01/13/2004,02:03,1127.25,1127.50,1127.25,1127.50,1,14,15.00
01/13/2004,02:04,1127.50,1127.50,1127.50,1127.50,22,0,22.00
01/13/2004,02:05,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/13/2004,02:06,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/13/2004,02:07,1127.50,1127.50,1127.50,1127.50,3,0,3.00
01/13/2004,02:09,1127.50,1127.75,1127.50,1127.75,8,0,8.00
01/13/2004,02:10,1127.50,1127.50,1127.50,1127.50,0,6,6.00
01/13/2004,02:11,1127.50,1127.75,1127.50,1127.75,3,7,10.00
01/13/2004,02:12,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/13/2004,02:14,1127.75,1127.75,1127.50,1127.50,1,3,4.00
01/13/2004,02:15,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,02:16,1127.50,1127.75,1127.50,1127.75,15,3,18.00
01/13/2004,02:18,1127.75,1128.50,1127.75,1128.25,247,31,278.00
01/13/2004,02:19,1128.25,1128.25,1128.25,1128.25,0,31,31.00
01/13/2004,02:20,1128.50,1128.50,1128.00,1128.00,4,77,81.00
01/13/2004,02:21,1128.00,1128.25,1128.00,1128.25,12,32,44.00
01/13/2004,02:22,1128.25,1128.25,1128.25,1128.25,25,0,25.00
01/13/2004,02:23,1128.00,1128.00,1128.00,1128.00,0,4,4.00
01/13/2004,02:24,1128.25,1128.25,1128.00,1128.00,25,36,61.00
01/13/2004,02:25,1128.00,1128.00,1128.00,1128.00,0,31,31.00
01/13/2004,02:26,1127.75,1128.00,1127.75,1128.00,4,12,16.00
01/13/2004,02:27,1127.75,1128.00,1127.75,1128.00,34,6,40.00
01/13/2004,02:28,1128.00,1128.25,1128.00,1128.00,17,21,38.00
01/13/2004,02:29,1128.00,1128.00,1128.00,1128.00,0,12,12.00
01/13/2004,02:30,1128.00,1128.00,1127.75,1128.00,6,22,28.00
01/13/2004,02:31,1128.00,1128.00,1127.75,1128.00,11,12,23.00
01/13/2004,02:32,1128.00,1128.00,1127.75,1127.75,5,6,11.00
01/13/2004,02:33,1127.75,1127.75,1127.75,1127.75,0,12,12.00
01/13/2004,02:34,1128.00,1128.00,1127.75,1127.75,2,13,15.00
01/13/2004,02:35,1127.75,1127.75,1127.50,1127.50,0,154,154.00
01/13/2004,02:36,1127.50,1127.50,1127.50,1127.50,0,45,45.00
01/13/2004,02:37,1127.50,1127.75,1127.50,1127.50,34,14,48.00
01/13/2004,02:38,1127.75,1127.75,1127.75,1127.75,22,0,22.00
01/13/2004,02:39,1127.75,1128.00,1127.75,1127.75,13,10,23.00
01/13/2004,02:40,1127.75,1127.75,1127.75,1127.75,0,8,8.00
01/13/2004,02:41,1127.75,1127.75,1127.50,1127.50,0,22,22.00
01/13/2004,02:42,1127.50,1127.50,1127.25,1127.25,0,62,62.00
01/13/2004,02:43,1127.50,1127.75,1127.50,1127.50,28,14,42.00
01/13/2004,02:44,1127.50,1127.50,1127.25,1127.25,0,12,12.00
01/13/2004,02:45,1127.50,1127.50,1127.50,1127.50,12,0,12.00
01/13/2004,02:46,1127.50,1127.50,1127.50,1127.50,43,0,43.00
01/13/2004,02:48,1127.50,1127.50,1127.50,1127.50,10,0,10.00
01/13/2004,02:49,1127.25,1127.50,1127.25,1127.50,3,7,10.00
01/13/2004,02:51,1127.25,1127.25,1126.75,1127.00,6,193,199.00
01/13/2004,02:52,1127.00,1127.00,1126.75,1126.75,2,50,52.00
01/13/2004,02:53,1126.75,1126.75,1126.75,1126.75,0,19,19.00
01/13/2004,02:54,1126.75,1126.75,1126.50,1126.50,0,23,23.00
01/13/2004,02:55,1126.75,1126.75,1126.75,1126.75,33,0,33.00
01/13/2004,02:56,1126.75,1126.75,1126.75,1126.75,1,0,1.00
01/13/2004,02:57,1126.50,1126.50,1126.25,1126.50,7,85,92.00
01/13/2004,02:58,1126.50,1126.50,1126.25,1126.50,18,2,20.00
01/13/2004,02:59,1126.50,1126.50,1126.50,1126.50,2,0,2.00
01/13/2004,03:00,1126.50,1126.50,1126.50,1126.50,16,0,16.00
01/13/2004,03:01,1126.50,1126.50,1126.50,1126.50,91,0,91.00
01/13/2004,03:02,1126.50,1126.75,1126.50,1126.50,16,17,33.00
01/13/2004,03:03,1126.50,1126.50,1126.50,1126.50,0,32,32.00
01/13/2004,03:04,1126.75,1126.75,1126.50,1126.50,2,5,7.00
01/13/2004,03:05,1126.75,1126.75,1126.75,1126.75,6,0,6.00
01/13/2004,03:06,1126.75,1126.75,1126.50,1126.75,3,10,13.00
01/13/2004,03:07,1126.75,1126.75,1126.75,1126.75,3,0,3.00
01/13/2004,03:08,1126.50,1126.50,1126.50,1126.50,0,50,50.00
01/13/2004,03:09,1126.25,1126.50,1126.25,1126.50,79,130,209.00
01/13/2004,03:10,1126.50,1126.50,1126.50,1126.50,5,0,5.00
01/13/2004,03:12,1126.75,1126.75,1126.75,1126.75,1,0,1.00
01/13/2004,03:13,1126.50,1126.50,1126.50,1126.50,0,10,10.00
01/13/2004,03:14,1126.75,1126.75,1126.50,1126.75,102,15,117.00
01/13/2004,03:16,1126.75,1126.75,1126.75,1126.75,60,0,60.00
01/13/2004,03:17,1126.75,1127.00,1126.75,1127.00,72,0,72.00
01/13/2004,03:18,1126.75,1126.75,1126.75,1126.75,0,29,29.00
01/13/2004,03:19,1126.75,1126.75,1126.75,1126.75,0,15,15.00
01/13/2004,03:20,1127.00,1127.50,1127.00,1127.50,114,0,114.00
01/13/2004,03:21,1127.25,1127.50,1127.25,1127.25,1,34,35.00
01/13/2004,03:22,1127.00,1127.25,1127.00,1127.00,2,202,204.00
01/13/2004,03:23,1127.25,1127.25,1127.25,1127.25,30,0,30.00
01/13/2004,03:24,1127.25,1127.25,1127.25,1127.25,40,0,40.00
01/13/2004,03:25,1127.50,1127.50,1127.50,1127.50,10,0,10.00
01/13/2004,03:26,1127.25,1127.25,1127.25,1127.25,0,11,11.00
01/13/2004,03:27,1127.25,1127.75,1127.25,1127.50,23,35,58.00
01/13/2004,03:28,1127.75,1127.75,1127.50,1127.75,48,10,58.00
01/13/2004,03:29,1127.75,1127.75,1127.50,1127.50,2,27,29.00
01/13/2004,03:30,1127.50,1127.50,1127.50,1127.50,0,9,9.00
01/13/2004,03:31,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,03:32,1127.50,1127.50,1127.25,1127.25,3,20,23.00
01/13/2004,03:33,1127.25,1127.25,1127.00,1127.25,3,19,22.00
01/13/2004,03:35,1127.00,1127.25,1127.00,1127.25,7,1,8.00
01/13/2004,03:38,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/13/2004,03:39,1127.00,1127.25,1127.00,1127.25,1,2,3.00
01/13/2004,03:41,1127.00,1127.00,1127.00,1127.00,0,10,10.00
01/13/2004,03:42,1127.00,1127.25,1127.00,1127.25,5,1,6.00
01/13/2004,03:43,1127.00,1127.25,1127.00,1127.25,12,1,13.00
01/13/2004,03:44,1127.25,1127.25,1127.00,1127.00,8,54,62.00
01/13/2004,03:45,1127.00,1127.50,1127.00,1127.50,112,9,121.00
01/13/2004,03:46,1127.25,1127.25,1127.25,1127.25,0,28,28.00
01/13/2004,03:47,1127.25,1127.25,1127.00,1127.00,3,38,41.00
01/13/2004,03:50,1127.25,1127.50,1127.25,1127.25,39,33,72.00
01/13/2004,03:51,1127.25,1127.25,1127.25,1127.25,0,4,4.00
01/13/2004,03:52,1127.25,1127.50,1127.25,1127.25,14,74,88.00
01/13/2004,03:53,1127.50,1127.50,1127.50,1127.50,32,0,32.00
01/13/2004,03:54,1127.75,1127.75,1127.75,1127.75,2,0,2.00
01/13/2004,03:55,1127.75,1128.00,1127.75,1127.75,26,9,35.00
01/13/2004,03:56,1127.75,1127.75,1127.75,1127.75,0,10,10.00
01/13/2004,03:57,1127.75,1127.75,1127.50,1127.50,0,13,13.00
01/13/2004,03:58,1127.50,1127.50,1127.50,1127.50,0,3,3.00
01/13/2004,03:59,1127.50,1127.50,1127.50,1127.50,0,32,32.00
01/13/2004,04:00,1127.25,1127.25,1127.25,1127.25,0,3,3.00
01/13/2004,04:01,1127.25,1127.25,1127.25,1127.25,0,3,3.00
01/13/2004,04:02,1127.25,1127.50,1127.25,1127.25,3,31,34.00
01/13/2004,04:03,1127.25,1127.25,1127.25,1127.25,0,63,63.00
01/13/2004,04:04,1127.25,1127.50,1127.25,1127.25,1,13,14.00
01/13/2004,04:05,1127.25,1127.25,1127.25,1127.25,0,21,21.00
01/13/2004,04:06,1127.25,1127.25,1127.00,1127.00,0,34,34.00
01/13/2004,04:07,1127.00,1127.00,1127.00,1127.00,0,4,4.00
01/13/2004,04:08,1127.00,1127.00,1126.75,1127.00,1,22,23.00
01/13/2004,04:09,1127.00,1127.00,1127.00,1127.00,2,0,2.00
01/13/2004,04:10,1127.00,1127.00,1127.00,1127.00,2,0,2.00
01/13/2004,04:13,1127.00,1127.00,1126.75,1126.75,3,10,13.00
01/13/2004,04:14,1127.00,1127.25,1127.00,1127.25,28,0,28.00
01/13/2004,04:15,1127.25,1127.50,1127.25,1127.50,9,0,9.00
01/13/2004,04:16,1127.50,1127.50,1127.50,1127.50,68,0,68.00
01/13/2004,04:18,1127.50,1127.75,1127.50,1127.75,40,0,40.00
01/13/2004,04:19,1127.75,1128.00,1127.75,1128.00,31,0,31.00
01/13/2004,04:20,1128.00,1128.00,1128.00,1128.00,8,0,8.00
01/13/2004,04:22,1128.00,1128.00,1128.00,1128.00,63,0,63.00
01/13/2004,04:23,1128.00,1128.00,1127.75,1127.75,6,10,16.00
01/13/2004,04:24,1127.75,1127.75,1127.75,1127.75,0,37,37.00
01/13/2004,04:25,1128.00,1128.00,1127.75,1127.75,11,32,43.00
01/13/2004,04:26,1127.75,1127.75,1127.75,1127.75,0,16,16.00
01/13/2004,04:27,1127.75,1127.75,1127.75,1127.75,0,1,1.00
01/13/2004,04:28,1128.00,1128.00,1127.75,1127.75,5,8,13.00
01/13/2004,04:29,1127.50,1127.75,1127.50,1127.50,5,10,15.00
01/13/2004,04:31,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,04:33,1127.50,1128.00,1127.50,1128.00,88,1,89.00
01/13/2004,04:34,1128.00,1128.00,1128.00,1128.00,23,0,23.00
01/13/2004,04:35,1128.00,1128.25,1128.00,1128.25,70,0,70.00
01/13/2004,04:36,1128.00,1128.00,1128.00,1128.00,0,3,3.00
01/13/2004,04:37,1128.25,1128.50,1128.25,1128.25,26,8,34.00
01/13/2004,04:38,1128.25,1128.25,1127.75,1127.75,0,198,198.00
01/13/2004,04:39,1127.75,1127.75,1127.50,1127.75,10,10,20.00
01/13/2004,04:40,1127.75,1127.75,1127.75,1127.75,3,0,3.00
01/13/2004,04:41,1127.75,1128.00,1127.75,1128.00,30,0,30.00
01/13/2004,04:42,1127.75,1127.75,1127.75,1127.75,0,5,5.00
01/13/2004,04:43,1127.75,1127.75,1127.50,1127.50,0,130,130.00
01/13/2004,04:44,1127.50,1127.50,1127.50,1127.50,0,26,26.00
01/13/2004,04:45,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,04:46,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,04:47,1127.75,1127.75,1127.75,1127.75,27,0,27.00
01/13/2004,04:58,1127.75,1127.75,1127.75,1127.75,4,0,4.00
01/13/2004,04:59,1127.75,1127.75,1127.75,1127.75,51,0,51.00
01/13/2004,05:00,1127.75,1128.00,1127.75,1128.00,3,0,3.00
01/13/2004,05:05,1128.00,1128.00,1128.00,1128.00,3,0,3.00
01/13/2004,05:08,1128.00,1128.00,1127.75,1127.75,1,2,3.00
01/13/2004,05:09,1127.75,1128.00,1127.75,1128.00,6,1,7.00
01/13/2004,05:10,1127.75,1127.75,1127.50,1127.50,0,4,4.00
01/13/2004,05:11,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/13/2004,05:12,1127.75,1127.75,1127.75,1127.75,7,0,7.00
01/13/2004,05:13,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,05:14,1127.50,1127.75,1127.50,1127.75,1,1,2.00
01/13/2004,05:15,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,05:16,1127.50,1127.50,1127.50,1127.50,0,3,3.00
01/13/2004,05:17,1127.50,1127.75,1127.50,1127.75,77,26,103.00
01/13/2004,05:18,1127.75,1127.75,1127.50,1127.50,1,1,2.00
01/13/2004,05:19,1127.50,1127.50,1127.50,1127.50,0,10,10.00
01/13/2004,05:20,1127.50,1127.50,1127.50,1127.50,0,10,10.00
01/13/2004,05:22,1127.75,1127.75,1127.50,1127.50,2,57,59.00
01/13/2004,05:24,1127.50,1127.50,1127.50,1127.50,0,3,3.00
01/13/2004,05:25,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,05:26,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/13/2004,05:33,1127.50,1127.50,1127.50,1127.50,53,0,53.00
01/13/2004,05:34,1127.50,1127.50,1127.50,1127.50,6,0,6.00
01/13/2004,05:35,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/13/2004,05:36,1127.50,1127.50,1127.50,1127.50,16,0,16.00
01/13/2004,05:37,1127.50,1127.50,1127.50,1127.50,9,0,9.00
01/13/2004,05:38,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/13/2004,05:39,1127.50,1127.50,1127.00,1127.00,13,178,191.00
01/13/2004,05:40,1127.00,1127.00,1126.75,1127.00,1,113,114.00
01/13/2004,05:41,1127.00,1127.00,1127.00,1127.00,41,0,41.00
01/13/2004,05:42,1127.00,1127.00,1127.00,1127.00,5,0,5.00
01/13/2004,05:43,1127.00,1127.00,1127.00,1127.00,5,0,5.00
01/13/2004,05:44,1127.00,1127.00,1126.75,1126.75,7,5,12.00
01/13/2004,05:45,1126.75,1127.00,1126.75,1127.00,2,1,3.00
01/13/2004,05:46,1127.00,1127.00,1127.00,1127.00,34,0,34.00
01/13/2004,05:47,1127.00,1127.00,1127.00,1127.00,37,0,37.00
01/13/2004,05:49,1127.25,1127.25,1127.25,1127.25,105,0,105.00
01/13/2004,05:51,1127.25,1127.25,1127.25,1127.25,12,0,12.00
01/13/2004,05:52,1127.50,1127.50,1127.50,1127.50,25,0,25.00
01/13/2004,05:53,1127.50,1127.50,1127.50,1127.50,20,0,20.00
01/13/2004,05:54,1127.50,1127.50,1127.50,1127.50,12,0,12.00
01/13/2004,05:55,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/13/2004,05:56,1127.50,1127.50,1127.50,1127.50,20,0,20.00
01/13/2004,05:57,1127.50,1127.50,1127.50,1127.50,15,0,15.00
01/13/2004,05:58,1127.50,1127.50,1127.50,1127.50,12,0,12.00
01/13/2004,06:00,1127.50,1127.50,1127.50,1127.50,40,0,40.00
01/13/2004,06:01,1127.50,1127.50,1127.50,1127.50,6,0,6.00
01/13/2004,06:02,1127.50,1127.50,1127.25,1127.50,23,1,24.00
01/13/2004,06:04,1127.50,1127.50,1127.25,1127.50,52,2,54.00
01/13/2004,06:06,1127.75,1127.75,1127.75,1127.75,104,0,104.00
01/13/2004,06:08,1127.75,1128.00,1127.75,1128.00,6,0,6.00
01/13/2004,06:09,1128.00,1128.00,1128.00,1128.00,140,0,140.00
01/13/2004,06:10,1127.75,1127.75,1127.75,1127.75,0,15,15.00
01/13/2004,06:11,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/13/2004,06:14,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/13/2004,06:15,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/13/2004,06:16,1128.00,1128.00,1127.75,1127.75,1,48,49.00
01/13/2004,06:18,1127.75,1127.75,1127.75,1127.75,0,3,3.00
01/13/2004,06:19,1128.00,1128.00,1127.75,1127.75,1,9,10.00
01/13/2004,06:20,1127.75,1127.75,1127.50,1127.75,8,9,17.00
01/13/2004,06:21,1127.75,1128.00,1127.75,1127.75,6,1,7.00
01/13/2004,06:30,1128.00,1128.00,1128.00,1128.00,6,0,6.00
01/13/2004,06:31,1128.00,1128.00,1128.00,1128.00,6,0,6.00
01/13/2004,06:32,1128.00,1128.00,1128.00,1128.00,5,0,5.00
01/13/2004,06:33,1128.00,1128.00,1127.75,1127.75,3,2,5.00
01/13/2004,06:34,1127.75,1128.00,1127.75,1128.00,6,5,11.00
01/13/2004,06:35,1128.00,1128.00,1128.00,1128.00,14,0,14.00
01/13/2004,06:36,1128.00,1128.00,1128.00,1128.00,74,0,74.00
01/13/2004,06:37,1128.00,1128.25,1128.00,1128.25,130,0,130.00
01/13/2004,06:38,1128.25,1128.75,1128.25,1128.25,347,30,377.00
01/13/2004,06:39,1128.50,1128.75,1128.50,1128.50,76,112,188.00
01/13/2004,06:40,1128.50,1128.50,1128.25,1128.25,0,54,54.00
01/13/2004,06:41,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/13/2004,06:42,1128.25,1128.25,1128.00,1128.00,3,177,180.00
01/13/2004,06:43,1128.00,1128.25,1128.00,1128.25,5,105,110.00
01/13/2004,06:44,1128.00,1128.25,1127.75,1127.75,3,25,28.00
01/13/2004,06:45,1128.00,1128.25,1127.75,1128.25,12,1,13.00
01/13/2004,06:46,1128.25,1128.25,1127.75,1128.25,130,14,144.00
01/13/2004,06:47,1128.25,1128.25,1128.00,1128.00,6,5,11.00
01/13/2004,06:48,1128.25,1128.25,1128.25,1128.25,50,0,50.00
01/13/2004,06:49,1128.00,1128.00,1128.00,1128.00,0,1,1.00
01/13/2004,06:50,1128.25,1128.25,1128.25,1128.25,62,0,62.00
01/13/2004,06:52,1128.50,1128.50,1128.50,1128.50,2,0,2.00
01/13/2004,06:53,1128.50,1128.75,1128.50,1128.75,150,0,150.00
01/13/2004,06:54,1128.75,1128.75,1128.75,1128.75,26,0,26.00
01/13/2004,06:55,1128.75,1128.75,1128.75,1128.75,71,0,71.00
01/13/2004,06:56,1128.50,1128.50,1128.25,1128.25,50,104,154.00
01/13/2004,06:57,1128.25,1128.25,1128.25,1128.25,0,10,10.00
01/13/2004,06:58,1128.25,1128.25,1128.25,1128.25,0,82,82.00
01/13/2004,06:59,1128.25,1128.25,1128.25,1128.25,0,45,45.00
01/13/2004,07:00,1128.25,1128.25,1128.25,1128.25,0,52,52.00
01/13/2004,07:02,1128.25,1128.25,1128.00,1128.25,3,38,41.00
01/13/2004,07:03,1128.25,1128.25,1128.00,1128.25,32,1,33.00
01/13/2004,07:04,1128.25,1128.25,1128.25,1128.25,2,0,2.00
01/13/2004,07:05,1128.50,1128.50,1128.50,1128.50,128,0,128.00
01/13/2004,07:06,1128.50,1128.50,1128.50,1128.50,3,0,3.00
01/13/2004,07:07,1128.50,1128.50,1128.50,1128.50,73,0,73.00
01/13/2004,07:08,1128.25,1128.50,1128.25,1128.50,40,3,43.00
01/13/2004,07:09,1128.25,1128.50,1128.25,1128.25,96,23,119.00
01/13/2004,07:10,1128.50,1128.50,1128.25,1128.25,45,1,46.00
01/13/2004,07:11,1128.25,1128.50,1128.25,1128.50,41,1,42.00
01/13/2004,07:12,1128.50,1128.50,1128.50,1128.50,44,0,44.00
01/13/2004,07:13,1128.50,1128.75,1128.50,1128.50,25,4,29.00
01/13/2004,07:14,1128.75,1128.75,1128.75,1128.75,7,0,7.00
01/13/2004,07:15,1128.75,1128.75,1128.75,1128.75,8,0,8.00
01/13/2004,07:16,1128.75,1128.75,1128.50,1128.75,4,1,5.00
01/13/2004,07:17,1128.50,1128.75,1128.50,1128.75,35,11,46.00
01/13/2004,07:18,1128.75,1128.75,1128.75,1128.75,20,0,20.00
01/13/2004,07:19,1128.75,1128.75,1128.75,1128.75,54,0,54.00
01/13/2004,07:20,1128.50,1128.50,1128.50,1128.50,0,5,5.00
01/13/2004,07:21,1128.50,1128.50,1128.25,1128.25,0,133,133.00
01/13/2004,07:22,1128.25,1128.50,1128.25,1128.50,1,25,26.00
01/13/2004,07:23,1128.25,1128.50,1128.25,1128.50,12,31,43.00
01/13/2004,07:24,1128.50,1128.50,1128.25,1128.50,3,1,4.00
01/13/2004,07:25,1128.25,1128.25,1128.25,1128.25,0,2,2.00
01/13/2004,07:26,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/13/2004,07:27,1128.50,1128.50,1128.50,1128.50,2,0,2.00
01/13/2004,07:28,1128.25,1128.50,1128.00,1128.25,6,213,219.00
01/13/2004,07:29,1128.25,1128.50,1128.00,1128.25,20,6,26.00
01/13/2004,07:30,1128.50,1128.50,1127.75,1127.75,17,495,512.00
01/13/2004,07:31,1127.75,1128.00,1127.75,1127.75,11,59,70.00
01/13/2004,07:32,1127.50,1127.75,1127.25,1127.25,139,184,323.00
01/13/2004,07:33,1127.50,1127.50,1127.50,1127.50,187,0,187.00
01/13/2004,07:34,1127.75,1127.75,1127.75,1127.75,256,0,256.00
01/13/2004,07:35,1127.75,1127.75,1127.75,1127.75,98,0,98.00
01/13/2004,07:36,1128.00,1128.00,1128.00,1128.00,15,0,15.00
01/13/2004,07:37,1127.75,1128.00,1127.50,1127.50,1,69,70.00
01/13/2004,07:38,1127.50,1127.50,1127.50,1127.50,0,5,5.00
01/13/2004,07:39,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/13/2004,07:40,1127.75,1127.75,1127.50,1127.50,1,4,5.00
01/13/2004,07:41,1127.75,1127.75,1127.50,1127.50,20,6,26.00
01/13/2004,07:42,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/13/2004,07:43,1127.50,1127.75,1127.50,1127.50,3,13,16.00
01/13/2004,07:44,1127.75,1127.75,1127.75,1127.75,187,0,187.00
01/13/2004,07:45,1127.50,1127.75,1127.50,1127.75,50,2,52.00
01/13/2004,07:46,1127.75,1127.75,1127.75,1127.75,47,0,47.00
01/13/2004,07:47,1127.75,1127.75,1127.50,1127.75,10,25,35.00
01/13/2004,07:48,1127.75,1127.75,1127.25,1127.50,5,105,110.00
01/13/2004,07:49,1127.50,1127.50,1127.50,1127.50,101,0,101.00
01/13/2004,07:50,1127.50,1127.50,1127.25,1127.25,1,19,20.00
01/13/2004,07:51,1127.25,1127.50,1127.25,1127.25,7,2,9.00
01/13/2004,07:52,1127.25,1127.25,1127.00,1127.25,124,203,327.00
01/13/2004,07:53,1127.50,1127.50,1127.00,1127.00,1,43,44.00
01/13/2004,07:54,1127.25,1127.25,1126.75,1127.00,18,184,202.00
01/13/2004,07:55,1127.00,1127.00,1126.75,1126.75,121,1,122.00
01/13/2004,07:56,1127.00,1127.00,1126.75,1127.00,104,2,106.00
01/13/2004,07:57,1127.00,1127.25,1127.00,1127.25,120,0,120.00
01/13/2004,07:58,1127.25,1127.25,1127.25,1127.25,36,0,36.00
01/13/2004,07:59,1127.25,1127.25,1127.25,1127.25,24,0,24.00
01/13/2004,08:00,1127.25,1127.25,1127.25,1127.25,83,0,83.00
01/13/2004,08:01,1127.25,1127.50,1127.25,1127.25,9,3,12.00
01/13/2004,08:02,1127.50,1127.50,1127.25,1127.50,4,1,5.00
01/13/2004,08:03,1127.50,1127.50,1127.25,1127.25,1,8,9.00
01/13/2004,08:04,1127.50,1127.50,1127.25,1127.50,5,17,22.00
01/13/2004,08:05,1127.25,1127.50,1127.25,1127.25,6,13,19.00
01/13/2004,08:06,1127.25,1127.25,1127.25,1127.25,0,14,14.00
01/13/2004,08:07,1127.25,1127.50,1127.25,1127.25,1,16,17.00
01/13/2004,08:08,1127.25,1127.25,1127.25,1127.25,0,14,14.00
01/13/2004,08:09,1127.25,1127.50,1127.25,1127.25,4,13,17.00
01/13/2004,08:10,1127.50,1127.50,1127.25,1127.50,4,9,13.00
01/13/2004,08:11,1127.25,1127.25,1127.25,1127.25,0,17,17.00
01/13/2004,08:12,1127.25,1127.50,1127.25,1127.25,2,27,29.00
01/13/2004,08:13,1127.25,1127.25,1127.00,1127.25,4,142,146.00
01/13/2004,08:14,1127.00,1127.00,1126.75,1126.75,2,65,67.00
01/13/2004,08:15,1127.00,1127.25,1126.75,1127.00,97,52,149.00
01/13/2004,08:16,1127.00,1127.25,1126.75,1127.00,16,7,23.00
01/13/2004,08:17,1126.75,1127.00,1126.75,1126.75,2,14,16.00
01/13/2004,08:18,1126.75,1127.00,1126.75,1127.00,18,21,39.00
01/13/2004,08:19,1127.00,1127.00,1127.00,1127.00,101,0,101.00
01/13/2004,08:20,1126.75,1127.00,1126.75,1127.00,10,13,23.00
01/13/2004,08:21,1127.00,1127.00,1126.75,1127.00,33,1,34.00
01/13/2004,08:22,1127.00,1127.00,1126.75,1126.75,13,2,15.00
01/13/2004,08:23,1127.00,1127.00,1127.00,1127.00,16,0,16.00
01/13/2004,08:24,1126.75,1126.75,1126.75,1126.75,0,33,33.00
01/13/2004,08:25,1127.00,1127.00,1126.75,1126.75,15,23,38.00
01/13/2004,08:26,1126.75,1127.00,1126.75,1126.75,20,241,261.00
01/13/2004,08:27,1126.75,1126.75,1126.50,1126.75,86,42,128.00
01/13/2004,08:28,1126.75,1127.00,1126.75,1126.75,78,43,121.00
01/13/2004,08:29,1126.75,1127.00,1126.75,1126.75,62,161,223.00
01/13/2004,08:30,1126.75,1127.25,1126.75,1126.75,407,540,947.00
01/13/2004,08:31,1126.75,1127.50,1126.50,1127.50,2123,2256,4379.00
01/13/2004,08:32,1127.50,1127.75,1127.25,1127.50,1432,1240,2672.00
01/13/2004,08:33,1127.50,1127.50,1127.00,1127.50,409,659,1068.00
01/13/2004,08:34,1127.50,1127.75,1127.25,1127.50,958,1244,2202.00
01/13/2004,08:35,1127.50,1128.00,1127.25,1127.50,2410,1648,4058.00
01/13/2004,08:36,1127.75,1127.75,1127.25,1127.50,861,1277,2138.00
01/13/2004,08:37,1127.50,1128.25,1127.25,1128.00,2178,988,3166.00
01/13/2004,08:38,1128.00,1128.25,1127.75,1128.00,888,837,1725.00
01/13/2004,08:39,1127.75,1128.00,1127.50,1127.75,823,552,1375.00
01/13/2004,08:40,1127.75,1127.75,1127.25,1127.50,175,899,1074.00
01/13/2004,08:41,1127.50,1127.75,1127.00,1127.25,1173,1441,2614.00
01/13/2004,08:42,1127.00,1127.25,1126.75,1127.00,1052,1552,2604.00
01/13/2004,08:43,1127.00,1127.25,1126.25,1126.50,830,2432,3262.00
01/13/2004,08:44,1126.50,1127.00,1126.50,1127.00,1178,783,1961.00
01/13/2004,08:45,1127.00,1127.25,1126.75,1127.00,654,719,1373.00
01/13/2004,08:46,1127.00,1127.25,1126.50,1126.75,303,893,1196.00
01/13/2004,08:47,1126.50,1126.75,1126.25,1126.50,1561,2462,4023.00
01/13/2004,08:48,1126.50,1126.75,1126.50,1126.75,909,290,1199.00
01/13/2004,08:49,1126.50,1127.00,1126.50,1127.00,1008,35,1043.00
01/13/2004,08:50,1126.75,1127.25,1126.75,1127.25,705,440,1145.00
01/13/2004,08:51,1127.25,1127.50,1127.00,1127.25,1121,234,1355.00
01/13/2004,08:52,1127.50,1127.50,1126.75,1127.25,443,1314,1757.00
01/13/2004,08:53,1127.25,1127.75,1127.00,1127.25,1577,882,2459.00
01/13/2004,08:54,1127.25,1127.25,1126.75,1127.25,927,861,1788.00
01/13/2004,08:55,1127.25,1127.25,1126.75,1127.25,567,223,790.00
01/13/2004,08:56,1127.00,1127.50,1127.00,1127.50,939,532,1471.00
01/13/2004,08:57,1127.50,1127.75,1127.00,1127.25,468,874,1342.00
01/13/2004,08:58,1127.25,1127.50,1126.75,1126.75,303,1034,1337.00
01/13/2004,08:59,1127.00,1127.25,1126.50,1127.00,2339,2261,4600.00
01/13/2004,09:00,1127.00,1127.00,1126.50,1126.75,536,450,986.00
01/13/2004,09:01,1126.75,1127.50,1126.75,1127.50,741,137,878.00
01/13/2004,09:02,1127.50,1128.00,1127.25,1127.75,1506,1806,3312.00
01/13/2004,09:03,1127.75,1128.00,1127.50,1128.00,612,58,670.00
01/13/2004,09:04,1128.00,1128.00,1127.50,1127.75,770,1203,1973.00
01/13/2004,09:05,1127.75,1127.75,1127.25,1127.50,274,604,878.00
01/13/2004,09:06,1127.25,1127.25,1126.75,1126.75,1312,1991,3303.00
01/13/2004,09:07,1126.75,1127.25,1126.50,1127.25,2187,1466,3653.00
01/13/2004,09:08,1127.25,1127.25,1127.00,1127.00,1285,1533,2818.00
01/13/2004,09:09,1127.00,1127.50,1127.00,1127.50,562,39,601.00
01/13/2004,09:10,1127.25,1127.50,1126.75,1127.00,191,591,782.00
01/13/2004,09:11,1127.00,1127.25,1126.50,1127.00,531,891,1422.00
01/13/2004,09:12,1127.00,1127.00,1126.75,1126.75,202,371,573.00
01/13/2004,09:13,1127.00,1127.00,1126.50,1126.75,53,309,362.00
01/13/2004,09:14,1126.75,1127.00,1126.50,1126.50,459,1794,2253.00
01/13/2004,09:15,1126.50,1126.75,1125.75,1125.75,1075,3614,4689.00
01/13/2004,09:16,1125.75,1126.25,1125.75,1125.75,1823,1893,3716.00
01/13/2004,09:17,1125.75,1126.25,1125.25,1125.50,828,2917,3745.00
01/13/2004,09:18,1125.50,1125.75,1125.25,1125.50,980,1880,2860.00
01/13/2004,09:19,1125.75,1125.75,1125.25,1125.50,708,1185,1893.00
01/13/2004,09:20,1125.50,1126.00,1125.50,1125.50,606,1234,1840.00
01/13/2004,09:21,1125.50,1125.75,1125.25,1125.50,1233,1427,2660.00
01/13/2004,09:22,1125.75,1125.75,1125.25,1125.50,1047,628,1675.00
01/13/2004,09:23,1125.25,1126.00,1125.25,1126.00,724,511,1235.00
01/13/2004,09:24,1126.00,1126.00,1125.75,1125.75,66,92,158.00
01/13/2004,09:25,1125.75,1126.00,1125.50,1125.75,447,439,886.00
01/13/2004,09:26,1125.50,1125.75,1125.00,1125.25,607,1694,2301.00
01/13/2004,09:27,1125.25,1125.75,1125.25,1125.75,1228,317,1545.00
01/13/2004,09:28,1125.75,1126.00,1125.50,1126.00,832,143,975.00
01/13/2004,09:29,1126.00,1126.00,1125.50,1125.75,466,1247,1713.00
01/13/2004,09:30,1125.50,1125.75,1125.50,1125.50,60,212,272.00
01/13/2004,09:31,1125.50,1125.50,1125.00,1125.50,1063,1682,2745.00
01/13/2004,09:32,1125.50,1125.50,1124.75,1125.00,1195,2626,3821.00
01/13/2004,09:33,1125.25,1125.25,1124.75,1125.00,1327,1512,2839.00
01/13/2004,09:34,1125.25,1125.25,1125.00,1125.25,1459,190,1649.00
01/13/2004,09:35,1125.25,1125.25,1125.00,1125.25,235,107,342.00
01/13/2004,09:36,1125.25,1125.50,1125.00,1125.25,1459,94,1553.00
01/13/2004,09:37,1125.50,1126.00,1125.25,1126.00,1085,153,1238.00
01/13/2004,09:38,1126.00,1126.25,1125.75,1126.00,1712,59,1771.00
01/13/2004,09:39,1126.25,1126.25,1125.75,1125.75,334,609,943.00
01/13/2004,09:40,1125.75,1126.00,1125.75,1125.75,58,350,408.00
01/13/2004,09:41,1126.00,1126.00,1125.75,1125.75,80,346,426.00
01/13/2004,09:42,1125.75,1126.25,1125.75,1126.00,367,143,510.00
01/13/2004,09:43,1126.00,1126.00,1125.75,1125.75,168,56,224.00
01/13/2004,09:44,1125.75,1126.25,1125.75,1126.25,296,118,414.00
01/13/2004,09:45,1126.00,1126.25,1125.50,1125.50,135,611,746.00
01/13/2004,09:46,1125.75,1125.75,1125.50,1125.75,578,797,1375.00
01/13/2004,09:47,1125.50,1125.75,1125.25,1125.75,326,548,874.00
01/13/2004,09:48,1125.50,1125.50,1125.25,1125.50,211,376,587.00
01/13/2004,09:49,1125.25,1125.50,1124.50,1124.50,1498,3439,4937.00
01/13/2004,09:50,1124.50,1125.00,1124.50,1124.75,885,1771,2656.00
01/13/2004,09:51,1124.75,1124.75,1124.50,1124.75,689,278,967.00
01/13/2004,09:52,1124.75,1124.75,1124.00,1124.00,1154,3411,4565.00
01/13/2004,09:53,1124.00,1124.25,1123.75,1124.00,1857,1473,3330.00
01/13/2004,09:54,1124.00,1124.25,1123.75,1124.00,301,1394,1695.00
01/13/2004,09:55,1124.00,1124.25,1123.75,1123.75,712,254,966.00
01/13/2004,09:56,1124.00,1124.25,1123.75,1124.00,1278,774,2052.00
01/13/2004,09:57,1124.00,1124.00,1123.75,1124.00,906,60,966.00
01/13/2004,09:58,1124.00,1124.00,1123.00,1123.00,276,4320,4596.00
01/13/2004,09:59,1123.00,1123.25,1122.75,1123.00,1049,3425,4474.00
01/13/2004,10:00,1122.75,1123.00,1122.25,1122.75,1920,2252,4172.00
01/13/2004,10:01,1122.75,1122.75,1122.50,1122.75,668,1252,1920.00
01/13/2004,10:02,1122.75,1123.00,1122.50,1123.00,1580,75,1655.00
01/13/2004,10:03,1123.00,1123.25,1122.75,1123.00,2237,361,2598.00
01/13/2004,10:04,1123.00,1123.25,1123.00,1123.25,446,330,776.00
01/13/2004,10:05,1123.25,1123.25,1122.75,1122.75,150,1424,1574.00
01/13/2004,10:06,1122.75,1123.25,1122.50,1123.25,1275,1064,2339.00
01/13/2004,10:07,1123.25,1123.25,1122.75,1123.00,1068,655,1723.00
01/13/2004,10:08,1123.00,1123.25,1123.00,1123.25,496,30,526.00
01/13/2004,10:09,1123.25,1123.50,1123.00,1123.50,543,66,609.00
01/13/2004,10:10,1123.25,1123.50,1123.00,1123.25,78,881,959.00
01/13/2004,10:11,1123.25,1123.25,1122.75,1122.75,104,534,638.00
01/13/2004,10:12,1122.75,1123.00,1122.25,1122.50,1014,2213,3227.00
01/13/2004,10:13,1122.25,1123.00,1122.25,1123.00,1990,233,2223.00
01/13/2004,10:14,1123.25,1123.50,1123.00,1123.25,1195,1345,2540.00
01/13/2004,10:15,1123.25,1123.50,1123.00,1123.25,449,451,900.00
01/13/2004,10:16,1123.25,1123.75,1122.75,1123.25,2029,1785,3814.00
01/13/2004,10:17,1123.00,1124.00,1123.00,1123.75,2241,145,2386.00
01/13/2004,10:18,1123.75,1124.00,1123.50,1124.00,2887,1064,3951.00
01/13/2004,10:19,1124.00,1124.00,1123.25,1123.75,566,1245,1811.00
01/13/2004,10:20,1123.75,1123.75,1123.25,1123.50,70,649,719.00
01/13/2004,10:21,1123.25,1123.75,1123.25,1123.50,951,54,1005.00
01/13/2004,10:22,1123.75,1123.75,1123.25,1123.75,328,188,516.00
01/13/2004,10:23,1123.50,1123.75,1123.25,1123.75,87,171,258.00
01/13/2004,10:24,1123.75,1123.75,1123.00,1123.50,139,868,1007.00
01/13/2004,10:25,1123.25,1123.75,1123.25,1123.75,650,166,816.00
01/13/2004,10:26,1123.75,1123.75,1123.25,1123.50,1760,464,2224.00
01/13/2004,10:27,1123.50,1123.75,1123.25,1123.25,88,220,308.00
01/13/2004,10:28,1123.25,1123.75,1123.25,1123.25,829,499,1328.00
01/13/2004,10:29,1123.25,1123.50,1122.75,1123.00,566,2121,2687.00
01/13/2004,10:30,1123.00,1123.50,1123.00,1123.25,583,112,695.00
01/13/2004,10:31,1123.25,1123.50,1122.75,1122.75,836,1305,2141.00
01/13/2004,10:32,1122.75,1123.50,1122.75,1123.25,733,297,1030.00
01/13/2004,10:33,1123.25,1123.50,1123.00,1123.25,684,428,1112.00
01/13/2004,10:34,1123.00,1123.75,1123.00,1123.75,1496,594,2090.00
01/13/2004,10:35,1123.75,1123.75,1123.25,1123.50,476,489,965.00
01/13/2004,10:36,1123.50,1123.75,1123.50,1123.50,61,256,317.00
01/13/2004,10:37,1123.25,1123.50,1123.00,1123.25,261,256,517.00
01/13/2004,10:38,1123.00,1123.25,1122.50,1122.50,110,997,1107.00
01/13/2004,10:39,1122.75,1123.00,1121.75,1121.75,577,3254,3831.00
01/13/2004,10:40,1121.75,1122.25,1121.50,1121.50,885,2092,2977.00
01/13/2004,10:41,1121.50,1121.75,1120.75,1120.75,1035,2887,3922.00
01/13/2004,10:42,1121.00,1121.00,1120.50,1120.75,1711,3195,4906.00
01/13/2004,10:43,1120.50,1120.75,1120.25,1120.50,1431,2157,3588.00
01/13/2004,10:44,1120.75,1120.75,1120.25,1120.75,914,520,1434.00
01/13/2004,10:45,1120.50,1121.00,1120.50,1121.00,1139,75,1214.00
01/13/2004,10:46,1121.00,1121.00,1120.75,1121.00,1384,925,2309.00
01/13/2004,10:47,1121.00,1121.00,1120.75,1121.00,1060,302,1362.00
01/13/2004,10:48,1121.00,1121.25,1120.75,1120.75,495,877,1372.00
01/13/2004,10:49,1121.00,1121.00,1120.75,1121.00,887,365,1252.00
01/13/2004,10:50,1120.75,1121.00,1120.75,1121.00,505,222,727.00
01/13/2004,10:51,1121.00,1121.25,1120.75,1121.00,511,192,703.00
01/13/2004,10:52,1121.25,1121.25,1120.75,1121.25,573,365,938.00
01/13/2004,10:53,1121.00,1121.50,1121.00,1121.25,840,58,898.00
01/13/2004,10:54,1121.25,1121.50,1120.75,1121.00,257,1405,1662.00
01/13/2004,10:55,1121.00,1121.00,1120.50,1120.75,351,820,1171.00
01/13/2004,10:56,1120.75,1120.75,1119.00,1119.00,1188,7057,8245.00
01/13/2004,10:57,1119.00,1119.25,1117.25,1117.25,2509,6514,9023.00
01/13/2004,10:58,1117.25,1118.00,1117.00,1118.00,3418,1979,5397.00
01/13/2004,10:59,1118.00,1118.00,1117.50,1117.50,634,2611,3245.00
01/13/2004,11:00,1117.50,1117.75,1115.75,1116.00,2059,5939,7998.00
01/13/2004,11:01,1115.75,1116.50,1115.50,1116.25,2985,2779,5764.00
01/13/2004,11:02,1116.25,1116.25,1114.25,1114.50,1639,5407,7046.00
01/13/2004,11:03,1114.25,1115.25,1114.00,1115.25,3987,1444,5431.00
01/13/2004,11:04,1115.25,1116.25,1115.00,1116.25,3586,1011,4597.00
01/13/2004,11:05,1116.25,1116.75,1116.00,1116.50,2473,1574,4047.00
01/13/2004,11:06,1116.50,1116.75,1116.25,1116.75,1392,1187,2579.00
01/13/2004,11:07,1116.50,1117.25,1116.50,1117.25,2368,421,2789.00
01/13/2004,11:08,1117.25,1117.75,1117.00,1117.75,1829,567,2396.00
01/13/2004,11:09,1117.50,1117.75,1117.00,1117.25,1898,1495,3393.00
01/13/2004,11:10,1117.25,1117.75,1117.00,1117.75,1107,232,1339.00
01/13/2004,11:11,1117.75,1117.75,1117.25,1117.50,549,520,1069.00
01/13/2004,11:12,1117.50,1117.75,1117.25,1117.75,993,595,1588.00
01/13/2004,11:13,1117.75,1118.00,1117.25,1117.25,1324,1353,2677.00
01/13/2004,11:14,1117.25,1117.75,1117.25,1117.50,408,410,818.00
01/13/2004,11:15,1117.50,1117.50,1117.00,1117.25,339,1431,1770.00
01/13/2004,11:16,1117.25,1117.50,1117.00,1117.00,124,1872,1996.00
01/13/2004,11:17,1117.00,1117.75,1116.75,1117.75,1729,1613,3342.00
01/13/2004,11:18,1117.75,1118.00,1117.50,1117.75,1380,455,1835.00
01/13/2004,11:19,1118.00,1118.25,1117.75,1118.00,1246,2450,3696.00
01/13/2004,11:20,1118.00,1118.50,1118.00,1118.25,1524,152,1676.00
01/13/2004,11:21,1118.50,1118.50,1118.00,1118.00,420,2000,2420.00
01/13/2004,11:22,1118.25,1118.50,1118.00,1118.50,641,242,883.00
01/13/2004,11:23,1118.50,1118.50,1117.75,1118.00,725,1062,1787.00
01/13/2004,11:24,1117.75,1118.25,1117.75,1118.00,569,326,895.00
01/13/2004,11:25,1118.00,1118.50,1118.00,1118.50,559,525,1084.00
01/13/2004,11:26,1118.50,1118.50,1118.00,1118.25,126,736,862.00
01/13/2004,11:27,1118.00,1118.75,1118.00,1118.75,901,66,967.00
01/13/2004,11:28,1118.75,1118.75,1118.00,1118.00,580,1919,2499.00
01/13/2004,11:29,1118.00,1118.25,1117.75,1118.00,469,2065,2534.00
01/13/2004,11:30,1118.00,1118.25,1118.00,1118.00,1190,310,1500.00
01/13/2004,11:31,1118.00,1118.50,1118.00,1118.25,362,300,662.00
01/13/2004,11:32,1118.25,1118.50,1118.00,1118.25,82,319,401.00
01/13/2004,11:33,1118.25,1118.50,1118.00,1118.25,167,274,441.00
01/13/2004,11:34,1118.25,1118.75,1117.75,1118.50,1425,730,2155.00
01/13/2004,11:35,1118.50,1118.50,1118.00,1118.25,158,671,829.00
01/13/2004,11:36,1118.50,1118.50,1118.00,1118.00,73,409,482.00
01/13/2004,11:37,1118.25,1118.50,1118.00,1118.50,678,802,1480.00
01/13/2004,11:38,1118.50,1118.75,1118.25,1118.25,623,342,965.00
01/13/2004,11:39,1118.25,1118.25,1118.00,1118.25,279,37,316.00
01/13/2004,11:40,1118.25,1118.25,1117.75,1117.75,191,274,465.00
01/13/2004,11:41,1118.00,1118.50,1117.50,1118.50,987,910,1897.00
01/13/2004,11:42,1118.50,1119.00,1118.25,1118.75,728,713,1441.00
01/13/2004,11:43,1118.75,1119.25,1118.50,1118.75,1732,681,2413.00
01/13/2004,11:44,1118.75,1118.75,1118.50,1118.50,397,449,846.00
01/13/2004,11:45,1118.75,1119.00,1118.50,1118.50,338,490,828.00
01/13/2004,11:46,1118.75,1119.25,1118.25,1119.25,2593,519,3112.00
01/13/2004,11:47,1119.25,1119.50,1119.00,1119.00,1148,420,1568.00
01/13/2004,11:48,1119.25,1119.25,1118.75,1119.00,419,866,1285.00
01/13/2004,11:49,1118.75,1119.00,1118.75,1119.00,42,686,728.00
01/13/2004,11:50,1119.00,1119.00,1118.75,1119.00,491,487,978.00
01/13/2004,11:51,1118.75,1119.00,1118.50,1118.75,475,137,612.00
01/13/2004,11:52,1118.50,1119.00,1118.50,1119.00,466,82,548.00
01/13/2004,11:53,1118.75,1119.00,1118.50,1118.75,402,271,673.00
01/13/2004,11:54,1119.00,1119.00,1118.75,1119.00,38,23,61.00
01/13/2004,11:55,1118.75,1119.00,1118.75,1119.00,29,152,181.00
01/13/2004,11:56,1118.75,1119.00,1118.75,1119.00,32,75,107.00
01/13/2004,11:57,1118.75,1119.00,1118.50,1118.50,79,240,319.00
01/13/2004,11:58,1118.50,1118.75,1118.25,1118.25,11,901,912.00
01/13/2004,11:59,1118.25,1118.25,1117.75,1118.00,650,1540,2190.00
01/13/2004,12:00,1118.25,1118.25,1118.00,1118.00,110,100,210.00
01/13/2004,12:01,1118.25,1118.25,1117.75,1117.75,443,642,1085.00
01/13/2004,12:02,1117.75,1118.00,1117.75,1117.75,24,974,998.00
01/13/2004,12:03,1117.75,1118.00,1117.75,1117.75,31,142,173.00
01/13/2004,12:04,1118.00,1118.00,1117.75,1118.00,269,65,334.00
01/13/2004,12:05,1117.75,1118.00,1117.75,1118.00,464,2,466.00
01/13/2004,12:06,1118.00,1118.00,1117.50,1117.50,42,773,815.00
01/13/2004,12:07,1117.50,1117.75,1117.00,1117.25,194,1932,2126.00
01/13/2004,12:08,1117.25,1117.50,1117.00,1117.25,653,108,761.00
01/13/2004,12:09,1117.25,1117.50,1117.00,1117.25,180,724,904.00
01/13/2004,12:10,1117.25,1117.25,1116.75,1116.75,180,1164,1344.00
01/13/2004,12:11,1116.75,1117.25,1116.75,1117.00,1017,1184,2201.00
01/13/2004,12:12,1117.00,1117.25,1117.00,1117.25,25,111,136.00
01/13/2004,12:13,1117.00,1117.75,1117.00,1117.50,871,200,1071.00
01/13/2004,12:14,1117.50,1117.75,1117.00,1117.25,255,1099,1354.00
01/13/2004,12:15,1117.25,1117.75,1117.25,1117.75,246,22,268.00
01/13/2004,12:16,1117.75,1117.75,1117.25,1117.25,7,453,460.00
01/13/2004,12:17,1117.50,1117.50,1117.25,1117.50,79,40,119.00
01/13/2004,12:18,1117.50,1117.75,1117.25,1117.50,537,571,1108.00
01/13/2004,12:19,1117.50,1117.50,1117.00,1117.25,1092,640,1732.00
01/13/2004,12:20,1117.25,1118.25,1117.25,1118.00,1494,78,1572.00
01/13/2004,12:21,1118.25,1118.50,1118.00,1118.25,1248,638,1886.00
01/13/2004,12:22,1118.50,1118.75,1118.25,1118.50,302,137,439.00
01/13/2004,12:23,1118.50,1118.75,1118.25,1118.50,475,124,599.00
01/13/2004,12:24,1118.50,1118.75,1118.25,1118.25,60,966,1026.00
01/13/2004,12:25,1118.25,1118.50,1118.25,1118.25,4,450,454.00
01/13/2004,12:26,1118.25,1118.50,1118.00,1118.25,31,382,413.00
01/13/2004,12:27,1118.25,1118.25,1118.00,1118.25,29,92,121.00
01/13/2004,12:28,1118.25,1118.50,1118.00,1118.25,202,135,337.00
01/13/2004,12:29,1118.25,1118.50,1118.25,1118.50,91,12,103.00
01/13/2004,12:30,1118.50,1119.00,1118.50,1118.75,504,24,528.00
01/13/2004,12:31,1119.00,1119.00,1118.50,1118.75,384,143,527.00
01/13/2004,12:32,1118.75,1119.00,1118.50,1119.00,261,61,322.00
01/13/2004,12:33,1119.00,1119.25,1118.75,1118.75,836,337,1173.00
01/13/2004,12:34,1119.00,1119.00,1118.50,1118.75,254,434,688.00
01/13/2004,12:35,1118.50,1119.00,1118.50,1118.75,650,172,822.00
01/13/2004,12:36,1118.75,1119.25,1118.50,1119.25,823,86,909.00
01/13/2004,12:37,1119.25,1119.25,1118.75,1118.75,213,112,325.00
01/13/2004,12:38,1119.00,1119.00,1118.25,1118.25,208,820,1028.00
01/13/2004,12:39,1118.25,1118.50,1117.50,1117.75,535,1691,2226.00
01/13/2004,12:40,1117.75,1117.75,1117.25,1117.50,442,1402,1844.00
01/13/2004,12:41,1117.50,1118.25,1117.25,1118.00,1462,71,1533.00
01/13/2004,12:42,1118.00,1119.00,1118.00,1118.50,1827,494,2321.00
01/13/2004,12:43,1118.75,1118.75,1118.25,1118.75,1222,349,1571.00
01/13/2004,12:44,1118.75,1118.75,1118.25,1118.25,320,292,612.00
01/13/2004,12:45,1118.50,1118.50,1118.00,1118.25,378,294,672.00
01/13/2004,12:46,1118.25,1118.50,1118.25,1118.50,355,47,402.00
01/13/2004,12:47,1118.50,1118.75,1118.00,1118.00,47,253,300.00
01/13/2004,12:48,1118.00,1118.50,1117.75,1118.25,159,436,595.00
01/13/2004,12:49,1118.00,1118.25,1118.00,1118.00,5,88,93.00
01/13/2004,12:50,1118.00,1118.00,1117.50,1117.50,27,954,981.00
01/13/2004,12:51,1117.50,1117.75,1117.50,1117.75,710,380,1090.00
01/13/2004,12:52,1118.00,1118.00,1117.75,1118.00,238,6,244.00
01/13/2004,12:53,1118.00,1118.00,1117.50,1117.50,36,591,627.00
01/13/2004,12:54,1117.50,1118.00,1117.25,1117.75,675,132,807.00
01/13/2004,12:55,1118.00,1118.50,1117.75,1118.50,1083,117,1200.00
01/13/2004,12:56,1118.50,1118.50,1118.25,1118.50,129,1,130.00
01/13/2004,12:57,1118.25,1118.25,1118.00,1118.25,35,197,232.00
01/13/2004,12:58,1118.25,1118.25,1117.50,1117.50,24,901,925.00
01/13/2004,12:59,1117.50,1117.50,1117.25,1117.25,167,568,735.00
01/13/2004,13:00,1117.25,1117.75,1117.25,1117.50,506,3,509.00
01/13/2004,13:01,1117.50,1117.75,1117.25,1117.75,214,230,444.00
01/13/2004,13:02,1117.75,1117.75,1117.50,1117.75,323,47,370.00
01/13/2004,13:03,1117.75,1118.00,1117.50,1118.00,873,20,893.00
01/13/2004,13:04,1118.00,1118.00,1117.50,1118.00,281,161,442.00
01/13/2004,13:05,1118.00,1118.00,1117.75,1118.00,26,22,48.00
01/13/2004,13:06,1118.00,1118.00,1117.50,1118.00,560,221,781.00
01/13/2004,13:07,1118.00,1118.25,1117.75,1118.00,267,233,500.00
01/13/2004,13:08,1118.00,1118.25,1117.75,1118.00,271,135,406.00
01/13/2004,13:09,1118.25,1119.00,1118.25,1118.50,1092,658,1750.00
01/13/2004,13:10,1118.75,1118.75,1118.25,1118.50,226,288,514.00
01/13/2004,13:11,1118.50,1119.00,1118.50,1118.50,214,159,373.00
01/13/2004,13:12,1118.75,1118.75,1118.50,1118.50,142,48,190.00
01/13/2004,13:13,1118.50,1119.00,1118.50,1118.75,461,118,579.00
01/13/2004,13:14,1118.75,1119.00,1118.75,1118.75,351,500,851.00
01/13/2004,13:15,1118.75,1119.50,1118.75,1119.25,1742,119,1861.00
01/13/2004,13:16,1119.50,1119.75,1118.75,1118.75,1924,2895,4819.00
01/13/2004,13:17,1118.75,1119.00,1118.25,1118.50,666,1278,1944.00
01/13/2004,13:18,1118.50,1118.50,1117.50,1118.00,609,1727,2336.00
01/13/2004,13:19,1117.75,1118.75,1117.75,1118.25,1061,699,1760.00
01/13/2004,13:20,1118.00,1118.25,1118.00,1118.25,371,49,420.00
01/13/2004,13:21,1118.00,1118.25,1117.50,1117.50,463,1220,1683.00
01/13/2004,13:22,1117.75,1117.75,1116.25,1116.50,1183,4889,6072.00
01/13/2004,13:23,1116.50,1117.00,1116.25,1116.75,1441,595,2036.00
01/13/2004,13:24,1116.75,1117.00,1116.50,1116.75,196,546,742.00
01/13/2004,13:25,1116.50,1116.75,1115.75,1116.00,551,2757,3308.00
01/13/2004,13:26,1115.75,1116.25,1115.75,1115.75,1749,1469,3218.00
01/13/2004,13:27,1116.00,1116.00,1115.75,1115.75,124,987,1111.00
01/13/2004,13:28,1115.75,1116.50,1115.75,1116.25,1792,67,1859.00
01/13/2004,13:29,1116.25,1116.50,1115.50,1115.75,303,1439,1742.00
01/13/2004,13:30,1115.75,1116.25,1115.75,1116.00,1046,248,1294.00
01/13/2004,13:31,1116.00,1116.00,1115.25,1115.25,1586,3325,4911.00
01/13/2004,13:32,1115.25,1116.00,1115.25,1116.00,1399,405,1804.00
01/13/2004,13:33,1116.00,1116.25,1115.75,1116.00,615,800,1415.00
01/13/2004,13:34,1116.00,1116.25,1116.00,1116.25,466,110,576.00
01/13/2004,13:35,1116.25,1116.25,1115.75,1116.00,150,528,678.00
01/13/2004,13:36,1116.00,1116.00,1115.25,1115.25,912,2750,3662.00
01/13/2004,13:37,1115.50,1115.50,1115.00,1115.50,1166,1134,2300.00
01/13/2004,13:38,1115.50,1115.50,1115.25,1115.25,642,521,1163.00
01/13/2004,13:39,1115.25,1115.50,1115.00,1115.50,1332,979,2311.00
01/13/2004,13:40,1115.25,1116.00,1115.25,1116.00,1380,19,1399.00
01/13/2004,13:41,1116.00,1116.50,1115.50,1116.50,1598,881,2479.00
01/13/2004,13:42,1116.50,1116.50,1116.00,1116.25,220,1973,2193.00
01/13/2004,13:43,1116.25,1116.25,1115.75,1116.00,605,715,1320.00
01/13/2004,13:44,1116.00,1116.00,1115.75,1116.00,208,16,224.00
01/13/2004,13:45,1116.00,1116.00,1115.25,1115.75,839,1264,2103.00
01/13/2004,13:46,1115.50,1115.75,1114.75,1114.75,445,2683,3128.00
01/13/2004,13:47,1115.00,1115.00,1114.25,1114.25,1615,3137,4752.00
01/13/2004,13:48,1114.25,1114.50,1114.00,1114.25,573,2887,3460.00
01/13/2004,13:49,1114.25,1114.50,1113.75,1114.00,1781,2419,4200.00
01/13/2004,13:50,1114.00,1114.75,1113.75,1114.75,3216,1261,4477.00
01/13/2004,13:51,1114.75,1115.00,1114.50,1114.75,589,1138,1727.00
01/13/2004,13:52,1114.50,1114.75,1114.25,1114.50,144,1038,1182.00
01/13/2004,13:53,1114.50,1114.75,1114.25,1114.50,1196,2285,3481.00
01/13/2004,13:54,1114.25,1115.50,1114.25,1115.25,2757,940,3697.00
01/13/2004,13:55,1115.25,1115.75,1115.25,1115.25,1556,633,2189.00
01/13/2004,13:56,1115.50,1115.75,1115.50,1115.50,951,601,1552.00
01/13/2004,13:57,1115.50,1116.00,1115.50,1115.75,934,927,1861.00
01/13/2004,13:58,1115.75,1116.50,1115.50,1116.25,1898,213,2111.00
01/13/2004,13:59,1116.50,1116.75,1116.00,1116.25,1491,2464,3955.00
01/13/2004,14:00,1116.50,1117.50,1116.25,1117.25,3085,2752,5837.00
01/13/2004,14:01,1117.00,1117.50,1116.75,1117.00,877,2075,2952.00
01/13/2004,14:02,1117.00,1117.25,1116.75,1116.75,490,521,1011.00
01/13/2004,14:03,1117.00,1117.00,1116.50,1116.50,291,631,922.00
01/13/2004,14:04,1116.75,1116.75,1116.25,1116.50,98,749,847.00
01/13/2004,14:05,1116.50,1116.50,1116.00,1116.00,151,1621,1772.00
01/13/2004,14:06,1116.00,1116.50,1116.00,1116.50,359,1785,2144.00
01/13/2004,14:07,1116.50,1117.25,1116.25,1117.25,2579,328,2907.00
01/13/2004,14:08,1117.25,1117.25,1116.75,1117.00,981,611,1592.00
01/13/2004,14:09,1117.00,1117.00,1116.50,1117.00,896,1124,2020.00
01/13/2004,14:10,1117.00,1117.25,1116.75,1117.25,443,132,575.00
01/13/2004,14:11,1117.25,1117.50,1116.75,1117.50,760,289,1049.00
01/13/2004,14:12,1117.25,1117.50,1117.25,1117.50,1023,413,1436.00
01/13/2004,14:13,1117.50,1117.75,1116.50,1116.50,545,2579,3124.00
01/13/2004,14:14,1116.50,1117.25,1116.50,1117.00,1120,124,1244.00
01/13/2004,14:15,1117.25,1117.25,1116.75,1117.00,923,645,1568.00
01/13/2004,14:16,1117.00,1117.25,1116.75,1117.25,145,553,698.00
01/13/2004,14:17,1117.00,1117.50,1117.00,1117.00,828,405,1233.00
01/13/2004,14:18,1117.00,1118.00,1116.75,1117.75,2373,1292,3665.00
01/13/2004,14:19,1117.75,1118.75,1117.75,1118.75,2264,1175,3439.00
01/13/2004,14:20,1118.75,1119.00,1118.50,1118.50,2089,741,2830.00
01/13/2004,14:21,1118.75,1119.00,1118.50,1118.50,730,535,1265.00
01/13/2004,14:22,1118.50,1119.00,1118.50,1118.75,277,996,1273.00
01/13/2004,14:23,1118.75,1118.75,1118.00,1118.25,776,971,1747.00
01/13/2004,14:24,1118.25,1118.75,1118.25,1118.50,279,330,609.00
01/13/2004,14:25,1118.75,1118.75,1118.50,1118.50,47,136,183.00
01/13/2004,14:26,1118.50,1118.50,1118.00,1118.50,682,722,1404.00
01/13/2004,14:27,1118.25,1118.50,1117.75,1118.00,1360,1230,2590.00
01/13/2004,14:28,1117.75,1118.50,1117.75,1118.50,1570,29,1599.00
01/13/2004,14:29,1118.50,1119.00,1118.50,1118.50,1259,700,1959.00
01/13/2004,14:30,1118.75,1118.75,1118.25,1118.50,99,1028,1127.00
01/13/2004,14:31,1118.50,1118.50,1118.00,1118.00,71,1350,1421.00
01/13/2004,14:32,1118.00,1118.75,1117.75,1118.50,1255,578,1833.00
01/13/2004,14:33,1118.75,1118.75,1118.25,1118.50,227,347,574.00
01/13/2004,14:34,1118.50,1118.75,1118.25,1118.75,268,92,360.00
01/13/2004,14:35,1118.75,1119.00,1118.50,1118.50,737,250,987.00
01/13/2004,14:36,1118.50,1118.75,1118.00,1118.25,1117,1968,3085.00
01/13/2004,14:37,1118.25,1119.00,1118.25,1118.25,950,672,1622.00
01/13/2004,14:38,1118.25,1118.75,1118.00,1118.50,589,648,1237.00
01/13/2004,14:39,1118.50,1118.75,1118.25,1118.50,336,220,556.00
01/13/2004,14:40,1118.50,1118.75,1118.50,1118.50,167,396,563.00
01/13/2004,14:41,1118.75,1119.00,1118.25,1118.75,1907,1243,3150.00
01/13/2004,14:42,1118.75,1119.25,1118.50,1119.00,2325,1266,3591.00
01/13/2004,14:43,1119.00,1119.00,1118.50,1118.50,1015,1382,2397.00
01/13/2004,14:44,1118.50,1118.75,1117.75,1117.75,171,3021,3192.00
01/13/2004,14:45,1117.75,1118.50,1117.50,1118.50,1933,657,2590.00
01/13/2004,14:46,1118.25,1118.50,1118.25,1118.25,813,503,1316.00
01/13/2004,14:47,1118.50,1118.50,1118.25,1118.25,212,249,461.00
01/13/2004,14:48,1118.25,1118.75,1118.25,1118.50,744,420,1164.00
01/13/2004,14:49,1118.25,1119.00,1118.25,1119.00,1245,582,1827.00
01/13/2004,14:50,1118.75,1119.75,1118.75,1119.75,3738,1595,5333.00
01/13/2004,14:51,1119.75,1120.25,1119.50,1120.25,2464,1292,3756.00
01/13/2004,14:52,1120.25,1120.25,1120.00,1120.25,2142,733,2875.00
01/13/2004,14:53,1120.00,1120.25,1119.75,1120.25,1334,1356,2690.00
01/13/2004,14:54,1120.25,1120.50,1120.00,1120.25,1327,149,1476.00
01/13/2004,14:55,1120.50,1120.75,1120.00,1120.00,1525,1350,2875.00
01/13/2004,14:56,1120.25,1120.50,1120.00,1120.00,428,637,1065.00
01/13/2004,14:57,1120.25,1120.50,1120.00,1120.25,1355,686,2041.00
01/13/2004,14:58,1120.25,1120.25,1119.50,1119.75,1341,2082,3423.00
01/13/2004,14:59,1119.50,1120.00,1119.25,1120.00,1320,1291,2611.00
01/13/2004,15:00,1120.00,1120.75,1119.75,1120.75,6908,1036,7944.00
01/13/2004,15:01,1120.75,1121.00,1120.50,1120.50,3123,825,3948.00
01/13/2004,15:02,1120.50,1120.75,1120.25,1120.50,360,1464,1824.00
01/13/2004,15:03,1120.25,1120.75,1120.25,1120.75,1153,921,2074.00
01/13/2004,15:04,1120.75,1120.75,1120.50,1120.50,960,75,1035.00
01/13/2004,15:05,1120.50,1120.75,1120.50,1120.75,196,411,607.00
01/13/2004,15:06,1120.75,1120.75,1120.50,1120.50,671,296,967.00
01/13/2004,15:07,1120.50,1120.75,1120.50,1120.50,59,587,646.00
01/13/2004,15:08,1120.50,1120.75,1120.50,1120.75,203,600,803.00
01/13/2004,15:09,1120.50,1120.75,1120.50,1120.75,212,40,252.00
01/13/2004,15:10,1120.50,1120.75,1120.50,1120.75,112,277,389.00
01/13/2004,15:11,1120.50,1121.00,1120.25,1121.00,1058,754,1812.00
01/13/2004,15:12,1121.00,1121.25,1120.75,1121.00,1189,975,2164.00
01/13/2004,15:13,1121.00,1121.25,1121.00,1121.00,155,554,709.00
01/13/2004,15:14,1121.25,1121.50,1121.00,1121.50,2373,961,3334.00
01/13/2004,15:15,1121.50,1121.50,1121.00,1121.50,2421,1562,3983.00
01/13/2004,15:16,1121.25,1121.50,1121.25,1121.25,2,12,14.00
01/13/2004,15:31,1121.25,1121.50,1121.00,1121.00,208,77,285.00
01/13/2004,15:32,1121.00,1121.25,1121.00,1121.00,1,7,8.00
01/13/2004,15:33,1121.00,1121.25,1121.00,1121.00,3,2,5.00
01/13/2004,15:34,1121.25,1121.25,1121.25,1121.25,5,0,5.00
01/13/2004,15:35,1121.25,1121.25,1121.00,1121.00,1,20,21.00
01/13/2004,15:36,1121.00,1121.25,1121.00,1121.00,3,16,19.00
01/13/2004,15:37,1121.00,1121.25,1121.00,1121.25,4,383,387.00
01/13/2004,15:38,1121.00,1121.25,1121.00,1121.25,134,10,144.00
01/13/2004,15:39,1121.25,1121.25,1121.25,1121.25,10,0,10.00
01/13/2004,15:40,1121.50,1121.50,1121.25,1121.25,10,96,106.00
01/13/2004,15:41,1121.25,1121.25,1121.25,1121.25,0,16,16.00
01/13/2004,15:42,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/13/2004,15:44,1121.50,1121.50,1121.50,1121.50,2,0,2.00
01/13/2004,15:45,1121.50,1121.50,1121.50,1121.50,19,0,19.00
01/13/2004,15:46,1121.50,1121.50,1121.25,1121.50,55,1,56.00
01/13/2004,15:47,1121.25,1121.50,1121.25,1121.50,2,10,12.00
01/13/2004,15:48,1121.25,1121.25,1121.25,1121.25,0,6,6.00
01/13/2004,15:49,1121.50,1121.50,1121.25,1121.25,5,53,58.00
01/13/2004,15:50,1121.50,1121.50,1121.25,1121.25,1,1,2.00
01/13/2004,15:51,1121.50,1121.75,1121.25,1121.25,149,34,183.00
01/13/2004,15:52,1121.25,1121.25,1121.00,1121.00,12,103,115.00
01/13/2004,15:53,1121.00,1121.25,1121.00,1121.25,14,5,19.00
01/13/2004,15:54,1121.00,1121.25,1121.00,1121.00,17,2,19.00
01/13/2004,15:55,1121.00,1121.00,1121.00,1121.00,0,35,35.00
01/13/2004,15:56,1121.00,1121.00,1121.00,1121.00,0,2,2.00
01/13/2004,15:57,1121.25,1121.25,1121.00,1121.00,3,1,4.00
01/13/2004,15:58,1121.00,1121.25,1121.00,1121.25,28,2,30.00
01/13/2004,15:59,1121.25,1121.25,1121.00,1121.25,83,3,86.00
01/13/2004,16:00,1121.25,1121.25,1121.00,1121.00,52,98,150.00
01/13/2004,17:01,1121.25,1121.25,1121.00,1121.00,0,57,57.00
01/13/2004,17:02,1121.25,1121.25,1121.00,1121.00,3,1,4.00
01/13/2004,17:03,1121.25,1121.25,1121.00,1121.00,6,16,22.00
01/13/2004,17:04,1121.25,1121.25,1121.00,1121.25,9,4,13.00
01/13/2004,17:05,1121.00,1121.25,1120.75,1121.25,60,46,106.00
01/13/2004,17:06,1121.00,1121.00,1121.00,1121.00,0,16,16.00
01/13/2004,17:08,1121.00,1121.00,1121.00,1121.00,0,86,86.00
01/13/2004,17:09,1121.00,1121.00,1120.75,1120.75,0,45,45.00
01/13/2004,17:10,1120.75,1120.75,1120.75,1120.75,0,10,10.00
01/13/2004,17:11,1121.00,1121.00,1121.00,1121.00,65,0,65.00
01/13/2004,17:12,1121.00,1121.00,1121.00,1121.00,2,0,2.00
01/13/2004,17:15,1121.00,1121.00,1121.00,1121.00,39,0,39.00
01/13/2004,17:16,1121.00,1121.00,1120.75,1120.75,1,1,2.00
01/13/2004,17:17,1120.75,1120.75,1120.75,1120.75,0,63,63.00
01/13/2004,17:18,1121.00,1121.00,1121.00,1121.00,60,0,60.00
01/13/2004,17:19,1121.00,1121.00,1121.00,1121.00,21,0,21.00
01/13/2004,17:20,1121.00,1121.00,1120.75,1121.00,19,3,22.00
01/13/2004,17:21,1121.00,1121.00,1120.75,1121.00,8,1,9.00
01/13/2004,17:22,1121.00,1121.00,1121.00,1121.00,11,0,11.00
01/13/2004,17:23,1121.00,1121.00,1120.75,1120.75,5,2,7.00
01/13/2004,17:24,1121.00,1121.00,1120.75,1120.75,1,1,2.00
01/13/2004,17:28,1120.75,1121.00,1120.75,1121.00,15,187,202.00
01/13/2004,17:29,1120.75,1120.75,1120.50,1120.50,0,14,14.00
01/13/2004,17:31,1120.50,1120.75,1120.50,1120.75,40,1,41.00
01/13/2004,17:32,1121.00,1121.00,1121.00,1121.00,6,0,6.00
01/13/2004,17:33,1121.00,1121.00,1120.75,1120.75,55,1,56.00
01/13/2004,17:34,1120.75,1121.00,1120.75,1120.75,3,66,69.00
01/13/2004,17:35,1121.00,1121.00,1120.75,1120.75,2,1,3.00
01/13/2004,17:37,1121.00,1121.00,1120.75,1120.75,1,1,2.00
01/13/2004,17:38,1120.75,1120.75,1120.75,1120.75,0,10,10.00
01/13/2004,17:39,1120.75,1120.75,1120.75,1120.75,0,10,10.00
01/13/2004,17:40,1121.00,1121.00,1121.00,1121.00,7,0,7.00
01/13/2004,17:42,1120.75,1120.75,1120.75,1120.75,0,29,29.00
01/13/2004,17:44,1120.75,1120.75,1120.75,1120.75,0,10,10.00
01/13/2004,17:45,1120.75,1120.75,1120.75,1120.75,0,10,10.00
01/13/2004,17:46,1120.75,1120.75,1120.75,1120.75,0,22,22.00
01/13/2004,17:47,1120.75,1120.75,1120.75,1120.75,0,2,2.00
01/13/2004,17:51,1120.50,1120.50,1120.50,1120.50,0,2,2.00
01/13/2004,17:53,1120.50,1120.50,1120.50,1120.50,0,1,1.00
01/13/2004,17:55,1120.75,1120.75,1120.75,1120.75,36,0,36.00
01/13/2004,17:56,1120.50,1120.50,1120.50,1120.50,0,3,3.00
01/13/2004,17:57,1120.50,1120.50,1120.50,1120.50,0,20,20.00
01/13/2004,17:58,1120.50,1120.50,1120.50,1120.50,0,30,30.00
01/13/2004,17:59,1120.50,1120.50,1120.50,1120.50,0,4,4.00
01/13/2004,18:00,1120.75,1120.75,1120.75,1120.75,2,0,2.00
01/13/2004,18:01,1120.75,1120.75,1120.25,1120.25,5,5,10.00
01/13/2004,18:02,1120.50,1120.50,1120.25,1120.50,5,1,6.00
01/13/2004,18:03,1120.50,1120.50,1120.25,1120.25,10,1,11.00
01/13/2004,18:04,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/13/2004,18:05,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/13/2004,18:07,1120.50,1120.50,1120.50,1120.50,23,0,23.00
01/13/2004,18:08,1120.50,1120.50,1120.25,1120.25,17,1,18.00
01/13/2004,18:09,1120.50,1120.50,1120.25,1120.25,14,1,15.00
01/13/2004,18:10,1120.50,1120.50,1120.25,1120.25,11,1,12.00
01/13/2004,18:11,1120.50,1120.50,1120.25,1120.25,4,2,6.00
01/13/2004,18:13,1120.25,1120.25,1120.00,1120.00,0,98,98.00
01/13/2004,18:14,1120.25,1120.50,1120.00,1120.00,13,8,21.00
01/13/2004,18:15,1120.25,1120.25,1120.00,1120.00,9,4,13.00
01/13/2004,18:16,1120.25,1120.25,1120.00,1120.00,13,3,16.00
01/13/2004,18:17,1120.25,1120.25,1120.00,1120.00,1,1,2.00
01/13/2004,18:18,1120.00,1120.25,1120.00,1120.00,2,4,6.00
01/13/2004,18:19,1120.25,1120.25,1120.00,1120.00,3,1,4.00
01/13/2004,18:20,1120.25,1120.25,1120.00,1120.25,10,1,11.00
01/13/2004,18:21,1120.25,1120.25,1120.00,1120.00,9,4,13.00
01/13/2004,18:22,1120.25,1120.25,1120.00,1120.00,1,1,2.00
01/13/2004,18:23,1120.25,1120.25,1120.25,1120.25,13,0,13.00
01/13/2004,18:24,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/13/2004,18:25,1120.25,1120.25,1120.00,1120.00,5,10,15.00
01/13/2004,18:26,1120.25,1120.25,1120.25,1120.25,5,0,5.00
01/13/2004,18:28,1120.25,1120.25,1120.25,1120.25,2,0,2.00
01/13/2004,18:29,1120.25,1120.25,1120.25,1120.25,29,0,29.00
01/13/2004,18:30,1120.00,1120.00,1120.00,1120.00,0,3,3.00
01/13/2004,18:34,1120.25,1120.25,1120.00,1120.00,3,2,5.00
01/13/2004,18:37,1120.00,1120.00,1119.75,1119.75,0,252,252.00
01/13/2004,18:38,1119.75,1119.75,1119.75,1119.75,0,50,50.00
01/13/2004,18:39,1119.75,1119.75,1119.25,1119.25,19,59,78.00
01/13/2004,18:40,1119.50,1119.75,1119.50,1119.75,14,0,14.00
01/13/2004,18:41,1120.00,1120.50,1119.75,1119.75,115,18,133.00
01/13/2004,18:42,1119.75,1120.00,1119.75,1120.00,5,5,10.00
01/13/2004,18:43,1120.00,1120.25,1120.00,1120.25,12,0,12.00
01/13/2004,18:45,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/13/2004,18:46,1120.25,1120.25,1120.25,1120.25,20,0,20.00
01/13/2004,18:47,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/13/2004,18:49,1120.00,1120.00,1120.00,1120.00,0,8,8.00
01/13/2004,18:50,1120.25,1120.25,1120.25,1120.25,35,0,35.00
01/13/2004,18:54,1120.00,1120.00,1120.00,1120.00,0,1,1.00
01/13/2004,18:56,1120.25,1120.25,1120.25,1120.25,16,0,16.00
01/13/2004,18:59,1120.25,1120.25,1120.00,1120.00,3,1,4.00
01/13/2004,19:00,1120.25,1120.25,1120.25,1120.25,1,0,1.00
01/13/2004,19:02,1120.50,1120.50,1120.50,1120.50,28,0,28.00
01/13/2004,19:07,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/13/2004,19:09,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/13/2004,19:13,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/13/2004,19:17,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/13/2004,19:18,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/13/2004,19:22,1120.25,1120.25,1120.25,1120.25,0,1,1.00
01/13/2004,19:23,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/13/2004,19:24,1120.25,1120.50,1120.25,1120.50,3,1,4.00
01/13/2004,19:26,1120.50,1120.50,1120.50,1120.50,1,0,1.00
01/13/2004,19:27,1120.50,1120.50,1120.50,1120.50,2,0,2.00
01/13/2004,19:31,1120.50,1121.00,1120.50,1121.00,63,0,63.00
01/13/2004,19:32,1121.25,1121.25,1121.25,1121.25,2,0,2.00
01/13/2004,19:33,1121.00,1121.00,1121.00,1121.00,0,5,5.00
01/13/2004,19:34,1120.75,1120.75,1120.50,1120.50,0,31,31.00
01/13/2004,19:36,1120.75,1120.75,1120.50,1120.50,3,4,7.00
01/13/2004,19:37,1120.75,1120.75,1120.50,1120.50,2,2,4.00
01/13/2004,19:38,1120.75,1120.75,1120.50,1120.50,2,2,4.00
01/13/2004,19:39,1120.75,1120.75,1120.75,1120.75,5,0,5.00
01/13/2004,19:41,1120.50,1120.50,1120.50,1120.50,0,1,1.00
01/13/2004,19:46,1120.75,1120.75,1120.50,1120.75,13,1,14.00
01/13/2004,19:48,1121.00,1121.00,1121.00,1121.00,5,0,5.00
01/13/2004,19:50,1121.25,1121.25,1121.00,1121.00,7,3,10.00
01/13/2004,19:51,1120.75,1120.75,1120.75,1120.75,0,1,1.00
01/13/2004,19:57,1121.00,1121.00,1121.00,1121.00,2,0,2.00
01/13/2004,20:02,1121.00,1121.00,1121.00,1121.00,1,0,1.00
01/13/2004,20:05,1121.25,1121.25,1121.25,1121.25,82,0,82.00
01/13/2004,20:06,1121.25,1121.25,1121.25,1121.25,2,0,2.00
01/13/2004,20:11,1121.25,1121.25,1121.25,1121.25,27,0,27.00
01/13/2004,20:13,1121.25,1121.25,1121.25,1121.25,2,0,2.00
01/13/2004,20:18,1121.00,1121.00,1121.00,1121.00,0,6,6.00
01/13/2004,20:19,1121.00,1121.25,1121.00,1121.00,13,5,18.00
01/13/2004,20:20,1121.25,1121.25,1121.25,1121.25,1,0,1.00
01/13/2004,20:21,1121.00,1121.00,1121.00,1121.00,0,1,1.00
01/13/2004,20:24,1121.00,1121.00,1121.00,1121.00,0,1,1.00
01/13/2004,20:26,1121.25,1121.25,1121.25,1121.25,8,0,8.00
01/13/2004,20:27,1121.25,1122.00,1121.25,1122.00,139,0,139.00
01/13/2004,20:28,1122.00,1122.25,1122.00,1122.25,71,3,74.00
01/13/2004,20:29,1122.25,1122.25,1122.00,1122.00,30,21,51.00
01/13/2004,20:30,1121.75,1121.75,1121.75,1121.75,0,7,7.00
01/13/2004,20:34,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/13/2004,20:37,1122.00,1122.00,1122.00,1122.00,29,0,29.00
01/13/2004,20:38,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/13/2004,20:39,1122.00,1122.00,1122.00,1122.00,3,0,3.00
01/13/2004,20:40,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/13/2004,20:42,1122.00,1122.00,1122.00,1122.00,5,0,5.00
01/13/2004,20:43,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/13/2004,20:44,1122.00,1122.00,1122.00,1122.00,9,0,9.00
01/13/2004,20:46,1121.75,1121.75,1121.75,1121.75,0,5,5.00
01/13/2004,20:47,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/13/2004,20:49,1122.00,1122.00,1122.00,1122.00,6,0,6.00
01/13/2004,20:50,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/13/2004,20:51,1122.25,1122.25,1122.00,1122.00,20,1,21.00
01/13/2004,20:53,1122.00,1122.00,1122.00,1122.00,0,20,20.00
01/13/2004,20:54,1122.00,1122.00,1122.00,1122.00,0,3,3.00
01/13/2004,20:55,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,20:56,1122.25,1122.25,1122.25,1122.25,37,0,37.00
01/13/2004,20:57,1122.25,1122.25,1122.00,1122.00,1,3,4.00
01/13/2004,20:58,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,21:01,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,21:03,1122.00,1122.25,1122.00,1122.25,1,1,2.00
01/13/2004,21:04,1122.00,1122.25,1121.75,1121.75,1,22,23.00
01/13/2004,21:05,1121.75,1121.75,1121.75,1121.75,0,10,10.00
01/13/2004,21:06,1121.75,1121.75,1121.75,1121.75,0,2,2.00
01/13/2004,21:09,1121.75,1121.75,1121.75,1121.75,0,7,7.00
01/13/2004,21:11,1122.00,1122.00,1122.00,1122.00,5,0,5.00
01/13/2004,21:13,1122.00,1122.00,1121.75,1121.75,3,2,5.00
01/13/2004,21:18,1121.75,1121.75,1121.75,1121.75,0,9,9.00
01/13/2004,21:21,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/13/2004,21:23,1121.75,1121.75,1121.75,1121.75,0,52,52.00
01/13/2004,21:31,1122.00,1122.00,1122.00,1122.00,3,0,3.00
01/13/2004,21:33,1121.75,1121.75,1121.50,1121.75,5,5,10.00
01/13/2004,21:34,1121.75,1121.75,1121.50,1121.75,5,1,6.00
01/13/2004,21:35,1122.00,1122.00,1121.75,1121.75,27,6,33.00
01/13/2004,21:36,1122.00,1122.00,1122.00,1122.00,9,0,9.00
01/13/2004,21:38,1122.25,1122.25,1122.25,1122.25,100,0,100.00
01/13/2004,21:39,1122.00,1122.00,1122.00,1122.00,0,20,20.00
01/13/2004,21:41,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,21:42,1122.00,1122.00,1122.00,1122.00,0,9,9.00
01/13/2004,21:45,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,21:47,1122.00,1122.00,1122.00,1122.00,0,5,5.00
01/13/2004,21:48,1122.00,1122.25,1122.00,1122.25,2,1,3.00
01/13/2004,21:51,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/13/2004,21:52,1122.00,1122.00,1122.00,1122.00,0,4,4.00
01/13/2004,21:53,1122.00,1122.00,1122.00,1122.00,0,5,5.00
01/13/2004,21:55,1122.00,1122.00,1122.00,1122.00,0,8,8.00
01/13/2004,21:56,1122.00,1122.00,1122.00,1122.00,0,3,3.00
01/13/2004,21:57,1122.00,1122.00,1122.00,1122.00,0,6,6.00
01/13/2004,21:58,1122.00,1122.00,1122.00,1122.00,0,6,6.00
01/13/2004,21:59,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/13/2004,22:00,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,22:01,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,22:03,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/13/2004,22:12,1122.00,1122.00,1122.00,1122.00,0,30,30.00
01/13/2004,22:15,1122.25,1122.25,1122.25,1122.25,18,0,18.00
01/13/2004,22:17,1122.50,1122.75,1122.50,1122.75,29,0,29.00
01/13/2004,22:18,1122.75,1122.75,1122.75,1122.75,4,0,4.00
01/13/2004,22:20,1122.75,1122.75,1122.50,1122.50,4,2,6.00
01/13/2004,22:21,1122.50,1122.50,1122.50,1122.50,0,12,12.00
01/13/2004,22:22,1122.75,1122.75,1122.75,1122.75,2,0,2.00
01/13/2004,22:26,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/13/2004,22:29,1122.50,1122.50,1122.50,1122.50,0,5,5.00
01/13/2004,22:30,1122.50,1122.50,1122.50,1122.50,0,4,4.00
01/13/2004,22:31,1122.50,1122.50,1122.50,1122.50,0,2,2.00
01/13/2004,22:34,1122.50,1122.50,1122.50,1122.50,0,10,10.00
01/13/2004,22:36,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/13/2004,22:37,1122.50,1122.50,1122.50,1122.50,0,3,3.00
01/13/2004,22:39,1122.50,1122.50,1122.50,1122.50,0,9,9.00
01/13/2004,22:40,1122.50,1122.50,1122.50,1122.50,0,5,5.00
01/13/2004,22:41,1122.50,1122.50,1122.50,1122.50,0,10,10.00
01/13/2004,22:42,1122.50,1122.75,1122.50,1122.75,1,1,2.00
01/13/2004,22:43,1122.75,1122.75,1122.75,1122.75,2,0,2.00
01/13/2004,22:44,1122.75,1122.75,1122.75,1122.75,80,0,80.00
01/13/2004,22:45,1122.75,1122.75,1122.75,1122.75,1,0,1.00
01/13/2004,22:47,1122.50,1122.50,1122.50,1122.50,0,20,20.00
01/13/2004,22:48,1122.50,1122.50,1122.25,1122.25,0,4,4.00
01/13/2004,22:52,1122.50,1122.50,1122.50,1122.50,8,0,8.00
01/13/2004,22:53,1122.75,1122.75,1122.75,1122.75,2,0,2.00
01/13/2004,22:54,1122.50,1122.50,1122.25,1122.25,0,3,3.00
01/13/2004,22:58,1122.25,1122.25,1122.25,1122.25,0,2,2.00
01/13/2004,23:01,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/13/2004,23:02,1122.25,1122.50,1122.25,1122.50,2,1,3.00
01/13/2004,23:04,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/13/2004,23:08,1122.25,1122.25,1122.25,1122.25,0,19,19.00
01/13/2004,23:10,1122.50,1122.50,1122.50,1122.50,7,0,7.00
01/13/2004,23:11,1122.25,1122.25,1122.25,1122.25,0,9,9.00
01/13/2004,23:13,1122.50,1122.50,1122.50,1122.50,5,0,5.00
01/13/2004,23:16,1122.75,1122.75,1122.25,1122.25,2,1,3.00
01/13/2004,23:17,1122.75,1122.75,1122.75,1122.75,2,0,2.00
01/13/2004,23:20,1122.75,1122.75,1122.75,1122.75,2,0,2.00
01/13/2004,23:21,1122.25,1122.50,1122.25,1122.50,1,1,2.00
01/13/2004,23:22,1122.50,1122.50,1122.50,1122.50,100,0,100.00
01/13/2004,23:24,1122.50,1122.50,1122.25,1122.25,2,1,3.00
01/13/2004,23:27,1122.25,1122.25,1122.25,1122.25,0,60,60.00
01/13/2004,23:28,1122.50,1122.50,1122.00,1122.25,13,1,14.00
01/13/2004,23:29,1122.25,1122.25,1122.00,1122.25,15,1,16.00
01/13/2004,23:30,1122.50,1122.50,1122.50,1122.50,4,0,4.00
01/13/2004,23:33,1122.25,1122.25,1122.25,1122.25,0,3,3.00
01/13/2004,23:36,1122.50,1122.50,1122.50,1122.50,26,0,26.00
01/13/2004,23:37,1122.50,1122.50,1122.50,1122.50,29,0,29.00
01/13/2004,23:38,1122.50,1122.50,1122.50,1122.50,5,0,5.00
01/13/2004,23:39,1122.50,1122.50,1122.50,1122.50,6,0,6.00
01/13/2004,23:41,1122.50,1122.50,1122.25,1122.25,34,1,35.00
01/13/2004,23:42,1122.25,1122.25,1122.25,1122.25,0,1,1.00
01/13/2004,23:47,1122.50,1122.50,1122.50,1122.50,10,0,10.00
01/13/2004,23:49,1122.25,1122.25,1122.25,1122.25,0,1,1.00
01/13/2004,23:55,1122.25,1122.25,1122.25,1122.25,0,1,1.00
01/13/2004,23:57,1122.25,1122.25,1122.25,1122.25,0,10,10.00
01/14/2004,00:01,1122.00,1122.00,1122.00,1122.00,0,6,6.00
01/14/2004,00:02,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/14/2004,00:05,1122.25,1122.25,1122.25,1122.25,5,0,5.00
01/14/2004,00:06,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/14/2004,00:07,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/14/2004,00:10,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/14/2004,00:13,1122.00,1122.00,1122.00,1122.00,0,2,2.00
01/14/2004,00:15,1122.00,1122.00,1122.00,1122.00,0,10,10.00
01/14/2004,00:17,1122.00,1122.00,1121.75,1121.75,0,10,10.00
01/14/2004,00:20,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/14/2004,00:29,1122.00,1122.00,1122.00,1122.00,2,0,2.00
01/14/2004,00:34,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/14/2004,00:35,1122.00,1122.00,1122.00,1122.00,0,10,10.00
01/14/2004,00:37,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/14/2004,00:41,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/14/2004,00:43,1122.00,1122.00,1121.75,1121.75,0,14,14.00
01/14/2004,00:44,1121.75,1121.75,1121.75,1121.75,0,5,5.00
01/14/2004,00:46,1121.75,1121.75,1121.75,1121.75,0,3,3.00
01/14/2004,00:51,1121.75,1121.75,1121.75,1121.75,0,1,1.00
01/14/2004,00:54,1121.75,1121.75,1121.75,1121.75,0,2,2.00
01/14/2004,00:55,1121.75,1121.75,1121.25,1121.25,0,198,198.00
01/14/2004,00:56,1121.50,1121.50,1121.50,1121.50,68,0,68.00
01/14/2004,00:57,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/14/2004,00:58,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/14/2004,00:59,1121.50,1121.50,1121.50,1121.50,0,5,5.00
01/14/2004,01:00,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/14/2004,01:03,1121.75,1121.75,1121.50,1121.50,1,20,21.00
01/14/2004,01:04,1121.50,1121.50,1121.50,1121.50,0,31,31.00
01/14/2004,01:05,1121.50,1121.50,1121.50,1121.50,0,7,7.00
01/14/2004,01:07,1121.50,1121.50,1121.25,1121.50,20,13,33.00
01/14/2004,01:08,1121.50,1121.50,1121.50,1121.50,6,0,6.00
01/14/2004,01:09,1121.50,1121.50,1121.50,1121.50,7,0,7.00
01/14/2004,01:10,1121.25,1121.50,1121.25,1121.50,5,1,6.00
01/14/2004,01:11,1121.75,1121.75,1121.75,1121.75,17,0,17.00
01/14/2004,01:12,1121.75,1121.75,1121.75,1121.75,5,0,5.00
01/14/2004,01:13,1121.75,1121.75,1121.75,1121.75,5,0,5.00
01/14/2004,01:15,1121.75,1121.75,1121.75,1121.75,15,0,15.00
01/14/2004,01:16,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/14/2004,01:17,1121.50,1121.50,1121.50,1121.50,0,5,5.00
01/14/2004,01:18,1121.50,1121.50,1121.50,1121.50,0,2,2.00
01/14/2004,01:19,1121.50,1121.75,1121.50,1121.75,21,9,30.00
01/14/2004,01:20,1121.50,1121.50,1121.50,1121.50,0,2,2.00
01/14/2004,01:22,1121.50,1121.50,1121.50,1121.50,0,1,1.00
01/14/2004,01:34,1121.75,1121.75,1121.75,1121.75,11,0,11.00
01/14/2004,01:35,1121.50,1121.75,1121.50,1121.50,2,2,4.00
01/14/2004,01:36,1121.75,1121.75,1121.50,1121.50,5,1,6.00
01/14/2004,01:43,1121.75,1121.75,1121.50,1121.50,5,1,6.00
01/14/2004,01:52,1121.75,1122.00,1121.75,1122.00,33,0,33.00
01/14/2004,01:53,1121.75,1121.75,1121.75,1121.75,0,3,3.00
01/14/2004,01:54,1122.00,1122.00,1121.75,1121.75,1,1,2.00
01/14/2004,01:55,1121.75,1121.75,1121.75,1121.75,0,32,32.00
01/14/2004,01:56,1121.50,1121.50,1121.50,1121.50,0,2,2.00
01/14/2004,01:57,1121.75,1121.75,1121.75,1121.75,1,0,1.00
01/14/2004,01:58,1121.75,1121.75,1121.50,1121.50,7,1,8.00
01/14/2004,01:59,1121.75,1122.00,1121.75,1121.75,50,2,52.00
01/14/2004,02:00,1122.00,1122.00,1122.00,1122.00,5,0,5.00
01/14/2004,02:01,1122.00,1122.00,1121.50,1121.75,27,30,57.00
01/14/2004,02:02,1121.75,1121.75,1121.75,1121.75,7,0,7.00
01/14/2004,02:03,1121.75,1122.00,1121.75,1122.00,76,0,76.00
01/14/2004,02:04,1122.00,1122.00,1121.75,1121.75,1,25,26.00
01/14/2004,02:05,1121.75,1121.75,1121.25,1121.25,13,105,118.00
01/14/2004,02:06,1121.75,1121.75,1121.50,1121.50,1,18,19.00
01/14/2004,02:07,1121.50,1121.75,1121.25,1121.75,35,17,52.00
01/14/2004,02:08,1121.75,1122.00,1121.50,1121.75,21,24,45.00
01/14/2004,02:09,1121.75,1121.75,1121.50,1121.75,6,7,13.00
01/14/2004,02:10,1121.50,1121.50,1121.25,1121.25,0,24,24.00
01/14/2004,02:11,1121.25,1121.25,1121.25,1121.25,0,36,36.00
01/14/2004,02:12,1121.25,1121.25,1120.75,1120.75,19,318,337.00
01/14/2004,02:13,1120.75,1120.75,1120.75,1120.75,0,26,26.00
01/14/2004,02:14,1121.00,1121.25,1121.00,1121.25,32,2,34.00
01/14/2004,02:15,1121.25,1121.25,1120.50,1120.75,24,213,237.00
01/14/2004,02:16,1120.75,1121.00,1120.75,1121.00,1,26,27.00
01/14/2004,02:17,1121.00,1121.00,1120.75,1120.75,20,27,47.00
01/14/2004,02:18,1120.75,1120.75,1120.50,1120.50,0,6,6.00
01/14/2004,02:19,1120.75,1120.75,1120.75,1120.75,10,0,10.00
01/14/2004,02:20,1120.75,1120.75,1120.50,1120.75,24,1,25.00
01/14/2004,02:21,1120.75,1121.00,1120.75,1120.75,76,3,79.00
01/14/2004,02:23,1120.75,1120.75,1120.50,1120.50,0,23,23.00
01/14/2004,02:24,1120.75,1121.00,1120.75,1120.75,30,7,37.00
01/14/2004,02:25,1120.75,1121.00,1120.50,1120.50,6,19,25.00
01/14/2004,02:26,1120.50,1120.50,1120.25,1120.50,2,26,28.00
01/14/2004,02:27,1120.50,1120.50,1120.25,1120.50,15,7,22.00
01/14/2004,02:28,1120.75,1120.75,1120.50,1120.50,12,2,14.00
01/14/2004,02:29,1120.75,1120.75,1120.50,1120.75,6,3,9.00
01/14/2004,02:30,1120.50,1120.75,1120.50,1120.50,1,7,8.00
01/14/2004,02:31,1120.75,1120.75,1120.75,1120.75,16,0,16.00
01/14/2004,02:32,1120.75,1120.75,1120.50,1120.50,18,2,20.00
01/14/2004,02:33,1120.50,1120.75,1120.50,1120.50,10,9,19.00
01/14/2004,02:34,1120.50,1120.50,1120.25,1120.25,0,17,17.00
01/14/2004,02:35,1120.25,1120.25,1120.25,1120.25,0,7,7.00
01/14/2004,02:36,1120.25,1120.25,1120.25,1120.25,0,8,8.00
01/14/2004,02:37,1120.50,1120.50,1120.25,1120.50,38,4,42.00
01/14/2004,02:38,1120.50,1120.50,1120.50,1120.50,5,0,5.00
01/14/2004,02:39,1120.75,1120.75,1120.50,1120.50,47,11,58.00
01/14/2004,02:40,1120.75,1120.75,1120.50,1120.50,18,1,19.00
01/14/2004,02:41,1120.50,1120.50,1120.50,1120.50,0,22,22.00
01/14/2004,02:42,1120.25,1120.50,1120.25,1120.25,1,12,13.00
01/14/2004,02:43,1120.25,1120.50,1120.00,1120.50,31,55,86.00
01/14/2004,02:44,1120.50,1120.75,1120.50,1120.50,19,3,22.00
01/14/2004,02:45,1120.50,1120.50,1120.25,1120.50,5,34,39.00
01/14/2004,02:46,1120.25,1120.50,1120.25,1120.50,16,3,19.00
01/14/2004,02:47,1120.50,1120.75,1120.25,1120.75,51,5,56.00
01/14/2004,02:48,1120.75,1121.25,1120.75,1121.00,38,30,68.00
01/14/2004,02:49,1121.00,1121.25,1121.00,1121.25,135,3,138.00
01/14/2004,02:50,1121.00,1121.50,1121.00,1121.50,27,1,28.00
01/14/2004,02:51,1121.25,1121.50,1121.25,1121.25,10,10,20.00
01/14/2004,02:52,1121.50,1121.50,1121.50,1121.50,25,0,25.00
01/14/2004,02:53,1121.50,1121.75,1121.25,1121.75,74,8,82.00
01/14/2004,02:54,1121.50,1121.75,1121.50,1121.75,10,2,12.00
01/14/2004,02:55,1121.75,1121.75,1121.50,1121.75,28,2,30.00
01/14/2004,02:56,1121.75,1121.75,1121.25,1121.50,4,47,51.00
01/14/2004,02:57,1121.25,1121.25,1121.25,1121.25,0,9,9.00
01/14/2004,02:59,1121.50,1121.50,1121.25,1121.50,34,1,35.00
01/14/2004,03:00,1121.75,1121.75,1121.50,1121.50,4,9,13.00
01/14/2004,03:01,1121.75,1121.75,1121.50,1121.50,33,2,35.00
01/14/2004,03:02,1121.75,1122.00,1121.75,1121.75,13,11,24.00
01/14/2004,03:03,1121.75,1121.75,1121.50,1121.50,2,11,13.00
01/14/2004,03:04,1121.75,1121.75,1121.75,1121.75,4,0,4.00
01/14/2004,03:05,1121.75,1121.75,1121.50,1121.75,4,1,5.00
01/14/2004,03:06,1121.75,1121.75,1121.50,1121.50,2,9,11.00
01/14/2004,03:07,1121.75,1122.00,1121.75,1122.00,22,0,22.00
01/14/2004,03:08,1121.75,1121.75,1121.75,1121.75,0,7,7.00
01/14/2004,03:09,1121.50,1121.50,1121.25,1121.25,0,38,38.00
01/14/2004,03:10,1121.25,1121.50,1121.25,1121.25,1,24,25.00
01/14/2004,03:11,1121.25,1121.25,1121.25,1121.25,0,3,3.00
01/14/2004,03:12,1121.25,1121.25,1121.25,1121.25,0,25,25.00
01/14/2004,03:15,1121.50,1121.50,1121.25,1121.25,3,6,9.00
01/14/2004,03:16,1121.25,1121.50,1121.00,1121.50,7,8,15.00
01/14/2004,03:18,1121.50,1121.50,1121.25,1121.50,35,6,41.00
01/14/2004,03:19,1121.50,1121.50,1121.50,1121.50,51,0,51.00
01/14/2004,03:20,1121.75,1121.75,1121.50,1121.75,51,1,52.00
01/14/2004,03:21,1121.75,1122.00,1121.75,1121.75,14,23,37.00
01/14/2004,03:22,1121.50,1121.75,1121.50,1121.75,22,4,26.00
01/14/2004,03:23,1121.75,1122.00,1121.75,1122.00,141,0,141.00
01/14/2004,03:24,1122.00,1122.50,1122.00,1122.50,52,0,52.00
01/14/2004,03:25,1122.25,1122.50,1122.00,1122.25,17,53,70.00
01/14/2004,03:26,1122.25,1122.25,1122.00,1122.00,0,21,21.00
01/14/2004,03:27,1122.25,1122.25,1122.25,1122.25,3,0,3.00
01/14/2004,03:28,1122.00,1122.25,1122.00,1122.25,4,6,10.00
01/14/2004,03:29,1122.25,1122.25,1122.00,1122.00,2,1,3.00
01/14/2004,03:31,1122.25,1122.25,1122.25,1122.25,10,0,10.00
01/14/2004,03:32,1122.25,1122.75,1122.25,1122.75,37,3,40.00
01/14/2004,03:33,1122.75,1122.75,1122.50,1122.75,5,1,6.00
01/14/2004,03:34,1122.50,1122.50,1122.25,1122.25,0,59,59.00
01/14/2004,03:35,1122.50,1122.50,1122.50,1122.50,30,0,30.00
01/14/2004,03:36,1122.50,1122.50,1122.50,1122.50,5,0,5.00
01/14/2004,03:38,1122.50,1122.50,1122.50,1122.50,7,0,7.00
01/14/2004,03:39,1122.50,1122.50,1122.50,1122.50,15,0,15.00
01/14/2004,03:40,1122.25,1122.50,1122.25,1122.50,14,3,17.00
01/14/2004,03:41,1122.50,1122.50,1122.50,1122.50,4,0,4.00
01/14/2004,03:43,1122.50,1122.50,1122.50,1122.50,5,0,5.00
01/14/2004,03:44,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/14/2004,03:45,1122.75,1122.75,1122.75,1122.75,44,0,44.00
01/14/2004,03:46,1122.75,1122.75,1122.75,1122.75,15,0,15.00
01/14/2004,03:47,1122.75,1122.75,1122.75,1122.75,6,0,6.00
01/14/2004,03:48,1122.50,1122.50,1122.50,1122.50,0,28,28.00
01/14/2004,03:49,1122.75,1122.75,1122.75,1122.75,18,0,18.00
01/14/2004,03:50,1122.50,1122.50,1122.50,1122.50,0,11,11.00
01/14/2004,03:51,1122.50,1122.50,1122.50,1122.50,0,13,13.00
01/14/2004,03:52,1122.50,1122.50,1122.25,1122.25,0,20,20.00
01/14/2004,03:53,1122.25,1122.25,1122.25,1122.25,0,6,6.00
01/14/2004,03:54,1122.25,1122.75,1122.25,1122.50,16,36,52.00
01/14/2004,03:55,1122.25,1122.50,1122.25,1122.25,2,23,25.00
01/14/2004,03:56,1122.25,1122.25,1122.00,1122.25,5,24,29.00
01/14/2004,03:57,1122.25,1122.25,1122.25,1122.25,6,0,6.00
01/14/2004,03:58,1122.25,1122.25,1122.25,1122.25,13,0,13.00
01/14/2004,03:59,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/14/2004,04:00,1122.50,1122.50,1122.50,1122.50,24,0,24.00
01/14/2004,04:01,1122.50,1122.50,1122.25,1122.50,3,1,4.00
01/14/2004,04:02,1122.50,1122.75,1122.50,1122.75,2,0,2.00
01/14/2004,04:03,1122.50,1122.50,1122.50,1122.50,0,15,15.00
01/14/2004,04:04,1122.50,1122.50,1122.50,1122.50,0,2,2.00
01/14/2004,04:05,1122.75,1122.75,1122.75,1122.75,2,0,2.00
01/14/2004,04:06,1122.75,1122.75,1122.75,1122.75,48,0,48.00
01/14/2004,04:08,1122.75,1122.75,1122.75,1122.75,8,0,8.00
01/14/2004,04:10,1122.75,1122.75,1122.75,1122.75,3,0,3.00
01/14/2004,04:13,1122.50,1122.50,1122.50,1122.50,0,71,71.00
01/14/2004,04:14,1122.50,1122.50,1122.50,1122.50,0,26,26.00
01/14/2004,04:15,1122.50,1122.50,1122.50,1122.50,0,3,3.00
01/14/2004,04:16,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/14/2004,04:17,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/14/2004,04:18,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/14/2004,04:20,1122.50,1122.50,1122.25,1122.25,0,2,2.00
01/14/2004,04:24,1122.25,1122.25,1122.25,1122.25,0,35,35.00
01/14/2004,04:26,1122.00,1122.00,1122.00,1122.00,0,48,48.00
01/14/2004,04:27,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/14/2004,04:28,1122.00,1122.00,1122.00,1122.00,0,50,50.00
01/14/2004,04:29,1122.00,1122.00,1121.75,1122.00,6,7,13.00
01/14/2004,04:30,1122.00,1122.00,1122.00,1122.00,1,0,1.00
01/14/2004,04:31,1122.00,1122.00,1122.00,1122.00,22,0,22.00
01/14/2004,04:32,1122.25,1122.25,1122.25,1122.25,18,0,18.00
01/14/2004,04:33,1122.25,1122.25,1122.25,1122.25,6,0,6.00
01/14/2004,04:34,1122.25,1122.25,1122.25,1122.25,2,0,2.00
01/14/2004,04:36,1122.25,1122.50,1122.25,1122.50,50,0,50.00
01/14/2004,04:37,1122.75,1123.00,1122.75,1123.00,145,0,145.00
01/14/2004,04:39,1123.00,1123.00,1122.75,1122.75,52,11,63.00
01/14/2004,04:41,1122.50,1122.50,1122.50,1122.50,0,3,3.00
01/14/2004,04:42,1122.75,1122.75,1122.75,1122.75,47,0,47.00
01/14/2004,04:43,1122.75,1122.75,1122.75,1122.75,30,0,30.00
01/14/2004,04:44,1123.00,1123.25,1123.00,1123.25,23,0,23.00
01/14/2004,04:46,1123.00,1123.25,1123.00,1123.25,175,20,195.00
01/14/2004,04:47,1123.50,1123.75,1123.25,1123.50,182,47,229.00
01/14/2004,04:48,1123.50,1123.50,1123.25,1123.25,5,10,15.00
01/14/2004,04:49,1123.50,1123.50,1123.50,1123.50,20,0,20.00
01/14/2004,04:51,1123.25,1123.50,1123.25,1123.25,1,2,3.00
01/14/2004,04:52,1123.25,1123.50,1123.25,1123.25,25,75,100.00
01/14/2004,04:53,1123.25,1123.50,1123.25,1123.50,50,6,56.00
01/14/2004,04:55,1123.50,1123.50,1123.50,1123.50,3,0,3.00
01/14/2004,04:56,1123.50,1123.75,1123.50,1123.75,27,0,27.00
01/14/2004,04:57,1123.75,1124.00,1123.75,1123.75,127,6,133.00
01/14/2004,04:58,1123.75,1123.75,1123.75,1123.75,0,4,4.00
01/14/2004,04:59,1123.75,1123.75,1123.75,1123.75,0,35,35.00
01/14/2004,05:00,1123.75,1123.75,1123.50,1123.50,0,23,23.00
01/14/2004,05:01,1123.50,1123.75,1123.50,1123.75,1,10,11.00
01/14/2004,05:02,1123.50,1123.75,1123.50,1123.75,41,16,57.00
01/14/2004,05:03,1123.75,1123.75,1123.75,1123.75,14,0,14.00
01/14/2004,05:04,1123.75,1124.00,1123.75,1124.00,158,0,158.00
01/14/2004,05:05,1124.00,1124.00,1124.00,1124.00,44,0,44.00
01/14/2004,05:06,1124.00,1124.00,1123.75,1124.00,9,1,10.00
01/14/2004,05:07,1123.75,1124.25,1123.75,1124.25,57,1,58.00
01/14/2004,05:08,1124.25,1124.25,1124.25,1124.25,1,0,1.00
01/14/2004,05:09,1124.00,1124.25,1124.00,1124.25,26,2,28.00
01/14/2004,05:10,1124.25,1124.25,1124.25,1124.25,17,0,17.00
01/14/2004,05:11,1124.25,1124.25,1124.00,1124.00,1,20,21.00
01/14/2004,05:12,1124.00,1124.00,1124.00,1124.00,0,20,20.00
01/14/2004,05:13,1124.00,1124.00,1124.00,1124.00,0,1,1.00
01/14/2004,05:14,1124.00,1124.00,1124.00,1124.00,0,34,34.00
01/14/2004,05:15,1124.00,1124.00,1124.00,1124.00,0,6,6.00
01/14/2004,05:16,1124.00,1124.00,1123.75,1123.75,0,20,20.00
01/14/2004,05:18,1123.75,1124.00,1123.75,1124.00,1,1,2.00
01/14/2004,05:19,1123.75,1124.00,1123.75,1124.00,2,2,4.00
01/14/2004,05:20,1123.75,1123.75,1123.75,1123.75,0,48,48.00
01/14/2004,05:21,1123.75,1124.00,1123.75,1124.00,11,6,17.00
01/14/2004,05:22,1123.75,1123.75,1123.75,1123.75,0,2,2.00
01/14/2004,05:23,1123.75,1123.75,1123.75,1123.75,0,2,2.00
01/14/2004,05:24,1123.75,1123.75,1123.75,1123.75,0,10,10.00
01/14/2004,05:25,1124.00,1124.00,1123.75,1123.75,3,4,7.00
01/14/2004,05:26,1124.00,1124.00,1124.00,1124.00,1,0,1.00
01/14/2004,05:27,1123.75,1123.75,1123.75,1123.75,0,12,12.00
01/14/2004,05:28,1123.75,1123.75,1123.75,1123.75,0,3,3.00
01/14/2004,05:29,1123.75,1123.75,1123.75,1123.75,0,6,6.00
01/14/2004,05:30,1123.75,1123.75,1123.75,1123.75,0,1,1.00
01/14/2004,05:31,1124.00,1124.00,1124.00,1124.00,1,0,1.00
01/14/2004,05:32,1124.00,1124.00,1123.75,1123.75,1,25,26.00
01/14/2004,05:33,1124.00,1124.00,1124.00,1124.00,14,0,14.00
01/14/2004,05:34,1124.00,1124.25,1124.00,1124.25,30,20,50.00
01/14/2004,05:35,1124.25,1124.25,1124.00,1124.00,1,2,3.00
01/14/2004,05:36,1124.00,1124.00,1124.00,1124.00,0,67,67.00
01/14/2004,05:37,1124.00,1124.00,1123.75,1123.75,0,2,2.00
01/14/2004,05:38,1123.75,1123.75,1123.75,1123.75,0,3,3.00
01/14/2004,05:40,1123.75,1123.75,1123.50,1123.50,0,57,57.00
01/14/2004,05:41,1123.75,1123.75,1123.50,1123.50,1,16,17.00
01/14/2004,05:42,1123.50,1123.50,1123.50,1123.50,0,2,2.00
01/14/2004,05:46,1123.50,1123.50,1123.50,1123.50,0,46,46.00
01/14/2004,05:47,1123.50,1123.50,1123.50,1123.50,0,1,1.00
01/14/2004,05:48,1123.50,1123.50,1123.25,1123.50,1,87,88.00
01/14/2004,05:49,1123.50,1123.50,1123.50,1123.50,2,0,2.00
01/14/2004,05:50,1123.50,1123.50,1123.50,1123.50,2,0,2.00
01/14/2004,05:51,1123.50,1123.50,1123.50,1123.50,5,0,5.00
01/14/2004,05:54,1123.25,1123.25,1123.25,1123.25,0,7,7.00
01/14/2004,05:55,1123.25,1123.25,1123.25,1123.25,0,4,4.00
01/14/2004,05:57,1123.50,1123.50,1123.50,1123.50,24,0,24.00
01/14/2004,05:59,1123.25,1123.25,1123.25,1123.25,0,71,71.00
01/14/2004,06:00,1123.00,1123.00,1123.00,1123.00,0,31,31.00
01/14/2004,06:01,1123.00,1123.25,1123.00,1123.25,1,61,62.00
01/14/2004,06:02,1123.25,1123.25,1123.00,1123.25,2,28,30.00
01/14/2004,06:03,1123.25,1123.25,1123.00,1123.25,73,1,74.00
01/14/2004,06:04,1123.25,1123.25,1123.25,1123.25,20,0,20.00
01/14/2004,06:05,1123.25,1123.25,1123.25,1123.25,2,0,2.00
01/14/2004,06:06,1123.50,1123.50,1123.50,1123.50,42,0,42.00
01/14/2004,06:07,1123.25,1123.25,1123.25,1123.25,0,5,5.00
01/14/2004,06:08,1123.25,1123.25,1123.25,1123.25,0,46,46.00
01/14/2004,06:09,1123.00,1123.00,1123.00,1123.00,0,39,39.00
01/14/2004,06:10,1123.00,1123.00,1122.75,1122.75,0,19,19.00
01/14/2004,06:12,1123.00,1123.00,1123.00,1123.00,10,0,10.00
01/14/2004,06:13,1123.00,1123.00,1123.00,1123.00,28,0,28.00
01/14/2004,06:15,1123.00,1123.00,1122.75,1122.75,16,50,66.00
01/14/2004,06:16,1123.00,1123.00,1123.00,1123.00,24,0,24.00
01/14/2004,06:17,1122.75,1122.75,1122.75,1122.75,0,10,10.00
01/14/2004,06:18,1122.75,1122.75,1122.75,1122.75,0,7,7.00
01/14/2004,06:19,1122.75,1122.75,1122.50,1122.50,0,89,89.00
01/14/2004,06:20,1122.50,1122.75,1122.25,1122.50,13,51,64.00
01/14/2004,06:21,1122.50,1122.50,1122.25,1122.50,66,20,86.00
01/14/2004,06:22,1122.25,1122.50,1122.25,1122.50,8,1,9.00
01/14/2004,06:23,1122.25,1122.50,1122.25,1122.50,46,3,49.00
01/14/2004,06:24,1122.50,1122.50,1122.50,1122.50,3,0,3.00
01/14/2004,06:25,1122.25,1122.25,1122.25,1122.25,0,10,10.00
01/14/2004,06:26,1122.25,1122.25,1122.25,1122.25,0,44,44.00
01/14/2004,06:27,1122.50,1122.50,1122.50,1122.50,6,0,6.00
01/14/2004,06:28,1122.50,1122.50,1122.50,1122.50,1,0,1.00
01/14/2004,06:29,1122.25,1122.25,1122.25,1122.25,0,45,45.00
01/14/2004,06:30,1122.25,1122.25,1122.25,1122.25,0,20,20.00
01/14/2004,06:32,1122.50,1122.50,1122.50,1122.50,103,0,103.00
01/14/2004,06:33,1122.50,1122.50,1122.00,1122.25,13,44,57.00
01/14/2004,06:34,1122.25,1122.25,1122.00,1122.00,47,2,49.00
01/14/2004,06:35,1122.00,1122.25,1122.00,1122.25,4,173,177.00
01/14/2004,06:36,1122.00,1122.25,1122.00,1122.25,2,70,72.00
01/14/2004,06:37,1122.00,1122.25,1122.00,1122.25,2,50,52.00
01/14/2004,06:38,1122.25,1122.50,1122.00,1122.25,107,17,124.00
01/14/2004,06:39,1122.25,1122.25,1122.00,1122.25,30,73,103.00
01/14/2004,06:40,1122.25,1122.25,1122.00,1122.25,20,1,21.00
01/14/2004,06:41,1122.25,1122.25,1122.00,1122.00,11,4,15.00
01/14/2004,06:42,1122.25,1122.25,1122.00,1122.25,10,1,11.00
01/14/2004,06:43,1122.00,1122.00,1122.00,1122.00,0,1,1.00
01/14/2004,06:44,1122.25,1122.25,1122.25,1122.25,5,0,5.00
01/14/2004,06:45,1122.50,1122.50,1122.50,1122.50,81,0,81.00
01/14/2004,06:46,1122.75,1122.75,1122.50,1122.50,1,10,11.00
01/14/2004,06:47,1122.50,1122.50,1122.50,1122.50,0,1,1.00
01/14/2004,06:49,1122.50,1122.50,1122.50,1122.50,0,60,60.00
01/14/2004,06:50,1122.25,1122.25,1122.00,1122.25,6,15,21.00
01/14/2004,06:51,1122.25,1122.25,1122.25,1122.25,1,0,1.00
01/14/2004,06:52,1122.25,1122.25,1122.25,1122.25,31,0,31.00
01/14/2004,06:53,1122.50,1122.50,1122.50,1122.50,10,0,10.00
01/14/2004,06:55,1122.75,1122.75,1122.50,1122.50,1,4,5.00
01/14/2004,06:57,1122.50,1122.50,1122.50,1122.50,0,68,68.00
01/14/2004,06:58,1122.50,1122.50,1122.50,1122.50,0,18,18.00
01/14/2004,06:59,1122.75,1122.75,1122.75,1122.75,5,0,5.00
01/14/2004,07:00,1122.75,1122.75,1122.75,1122.75,51,0,51.00
01/14/2004,07:01,1122.50,1122.75,1122.50,1122.50,3,4,7.00
01/14/2004,07:02,1122.75,1122.75,1122.75,1122.75,63,0,63.00
01/14/2004,07:03,1122.75,1122.75,1122.50,1122.75,31,1,32.00
01/14/2004,07:04,1122.50,1122.75,1122.50,1122.50,52,5,57.00
01/14/2004,07:05,1122.75,1122.75,1122.25,1122.50,8,36,44.00
01/14/2004,07:06,1122.50,1122.50,1122.25,1122.50,28,2,30.00
01/14/2004,07:07,1122.50,1122.50,1122.25,1122.25,4,4,8.00
01/14/2004,07:09,1122.25,1122.25,1122.25,1122.25,0,4,4.00
01/14/2004,07:10,1122.50,1122.50,1122.50,1122.50,21,0,21.00
01/14/2004,07:11,1122.75,1122.75,1122.75,1122.75,7,0,7.00
01/14/2004,07:13,1122.50,1122.50,1122.25,1122.50,5,77,82.00
01/14/2004,07:14,1122.50,1122.50,1122.25,1122.50,93,3,96.00
01/14/2004,07:15,1122.50,1122.50,1122.50,1122.50,10,0,10.00
01/14/2004,07:16,1122.75,1122.75,1122.50,1122.50,12,1,13.00
01/14/2004,07:17,1122.75,1122.75,1122.25,1122.50,25,84,109.00
01/14/2004,07:18,1122.25,1122.25,1122.25,1122.25,0,1,1.00
01/14/2004,07:19,1122.50,1122.50,1122.50,1122.50,3,0,3.00
01/14/2004,07:20,1122.50,1122.50,1122.50,1122.50,10,0,10.00
01/14/2004,07:21,1122.50,1122.50,1122.25,1122.25,6,1,7.00
01/14/2004,07:22,1122.50,1122.50,1122.25,1122.50,6,1,7.00
01/14/2004,07:24,1122.25,1122.25,1122.25,1122.25,0,2,2.00
01/14/2004,07:25,1122.50,1122.50,1122.50,1122.50,50,0,50.00
01/14/2004,07:26,1122.50,1122.75,1122.25,1122.75,78,1,79.00
01/14/2004,07:27,1122.75,1122.75,1122.50,1122.75,66,7,73.00
01/14/2004,07:28,1122.75,1122.75,1122.50,1122.75,38,2,40.00
01/14/2004,07:29,1122.75,1123.00,1122.50,1123.00,103,59,162.00
01/14/2004,07:30,1123.00,1123.00,1122.75,1122.75,16,100,116.00
01/14/2004,07:31,1122.75,1122.75,1122.00,1122.50,252,199,451.00
01/14/2004,07:32,1122.50,1123.25,1122.50,1123.25,362,16,378.00
01/14/2004,07:33,1123.25,1124.00,1123.25,1123.75,428,23,451.00
01/14/2004,07:34,1123.75,1124.00,1123.25,1123.25,108,222,330.00
01/14/2004,07:35,1123.25,1123.50,1123.25,1123.25,12,218,230.00
01/14/2004,07:36,1123.25,1123.25,1123.00,1123.25,48,13,61.00
01/14/2004,07:37,1123.25,1123.50,1123.25,1123.25,4,29,33.00
01/14/2004,07:38,1123.50,1123.75,1123.50,1123.75,208,85,293.00
01/14/2004,07:39,1123.75,1123.75,1123.50,1123.75,55,219,274.00
01/14/2004,07:40,1123.75,1123.75,1123.50,1123.75,11,20,31.00
01/14/2004,07:41,1123.50,1123.75,1123.50,1123.50,79,10,89.00
01/14/2004,07:42,1123.75,1123.75,1123.50,1123.75,55,92,147.00
01/14/2004,07:43,1123.50,1124.00,1123.50,1124.00,40,4,44.00
01/14/2004,07:44,1124.00,1124.00,1124.00,1124.00,19,0,19.00
01/14/2004,07:45,1123.75,1124.00,1123.75,1123.75,3,21,24.00
01/14/2004,07:46,1123.75,1124.25,1123.75,1124.00,295,138,433.00
01/14/2004,07:47,1124.00,1124.25,1124.00,1124.25,1,119,120.00
01/14/2004,07:48,1124.00,1124.25,1123.75,1124.00,127,205,332.00
01/14/2004,07:49,1124.25,1124.50,1124.00,1124.25,210,63,273.00
01/14/2004,07:50,1124.25,1124.25,1124.00,1124.25,35,5,40.00
01/14/2004,07:51,1124.25,1124.25,1123.75,1124.00,5,131,136.00
01/14/2004,07:52,1124.00,1124.00,1123.75,1123.75,1,13,14.00
01/14/2004,07:53,1123.75,1124.00,1123.75,1123.75,3,6,9.00
01/14/2004,07:54,1124.00,1124.00,1123.75,1124.00,60,1,61.00
01/14/2004,07:55,1124.00,1124.00,1123.75,1123.75,105,27,132.00
01/14/2004,07:56,1124.00,1124.00,1124.00,1124.00,1,0,1.00
01/14/2004,07:57,1124.00,1124.25,1124.00,1124.25,30,19,49.00
01/14/2004,07:58,1124.25,1124.25,1124.00,1124.00,4,127,131.00
01/14/2004,07:59,1123.75,1124.00,1123.75,1123.75,7,4,11.00
01/14/2004,08:00,1124.00,1124.00,1123.75,1123.75,1,1,2.00
01/14/2004,08:01,1124.00,1124.00,1123.75,1124.00,26,5,31.00
01/14/2004,08:02,1123.75,1124.00,1123.75,1123.75,2,106,108.00
01/14/2004,08:03,1123.75,1124.00,1123.75,1123.75,6,159,165.00
01/14/2004,08:04,1123.75,1123.75,1123.50,1123.75,2,30,32.00
01/14/2004,08:05,1123.50,1123.50,1123.50,1123.50,0,5,5.00
01/14/2004,08:06,1123.50,1123.75,1123.50,1123.50,6,291,297.00
01/14/2004,08:07,1123.50,1123.50,1123.25,1123.25,2,195,197.00
01/14/2004,08:08,1123.25,1123.75,1123.25,1123.50,311,25,336.00
01/14/2004,08:09,1123.75,1123.75,1123.50,1123.50,1,24,25.00
01/14/2004,08:10,1123.75,1123.75,1123.50,1123.50,3,13,16.00
01/14/2004,08:11,1123.50,1123.50,1123.50,1123.50,0,3,3.00
01/14/2004,08:12,1123.75,1123.75,1123.50,1123.50,8,8,16.00
01/14/2004,08:13,1123.75,1123.75,1123.50,1123.50,10,18,28.00
01/14/2004,08:14,1123.50,1123.75,1123.50,1123.75,6,45,51.00
01/14/2004,08:15,1123.50,1123.50,1123.50,1123.50,0,69,69.00
01/14/2004,08:16,1123.75,1123.75,1123.50,1123.50,3,13,16.00
01/14/2004,08:17,1123.50,1123.50,1123.25,1123.25,0,82,82.00
01/14/2004,08:18,1123.50,1123.50,1123.25,1123.50,120,1,121.00
01/14/2004,08:19,1123.50,1123.50,1123.50,1123.50,44,0,44.00
01/14/2004,08:20,1123.50,1123.50,1123.25,1123.25,8,4,12.00
01/14/2004,08:21,1123.25,1123.50,1123.25,1123.50,4,1,5.00
01/14/2004,08:22,1123.25,1123.50,1123.25,1123.50,2,1,3.00
01/14/2004,08:23,1123.50,1123.50,1123.25,1123.25,10,2,12.00
01/14/2004,08:24,1123.50,1123.50,1123.25,1123.50,148,4,152.00
01/14/2004,08:25,1123.50,1123.75,1123.50,1123.50,95,5,100.00
01/14/2004,08:26,1123.75,1123.75,1123.50,1123.75,7,13,20.00
01/14/2004,08:27,1123.50,1123.75,1123.50,1123.50,2,220,222.00
01/14/2004,08:28,1123.50,1123.50,1123.25,1123.50,2,28,30.00
01/14/2004,08:29,1123.25,1123.50,1123.25,1123.50,45,117,162.00
01/14/2004,08:30,1123.25,1123.50,1123.25,1123.25,170,585,755.00
01/14/2004,08:31,1123.25,1123.75,1123.00,1123.50,1132,1895,3027.00
01/14/2004,08:32,1123.50,1123.75,1123.25,1123.75,1551,791,2342.00
01/14/2004,08:33,1123.50,1124.00,1123.50,1123.50,2313,2047,4360.00
01/14/2004,08:34,1123.75,1123.75,1123.25,1123.75,1205,1039,2244.00
01/14/2004,08:35,1123.75,1124.00,1123.25,1123.50,732,754,1486.00
01/14/2004,08:36,1123.25,1123.50,1123.00,1123.25,969,1326,2295.00
01/14/2004,08:37,1123.25,1123.75,1122.75,1123.00,656,1548,2204.00
01/14/2004,08:38,1122.75,1123.50,1122.75,1123.25,1627,1901,3528.00
01/14/2004,08:39,1123.00,1123.25,1122.75,1123.00,592,600,1192.00
01/14/2004,08:40,1123.00,1123.50,1123.00,1123.00,563,1101,1664.00
01/14/2004,08:41,1123.50,1123.50,1123.00,1123.25,593,328,921.00
01/14/2004,08:42,1123.25,1123.75,1123.00,1123.50,1051,394,1445.00
01/14/2004,08:43,1123.25,1124.00,1123.25,1123.75,1155,349,1504.00
01/14/2004,08:44,1123.75,1124.25,1123.50,1124.25,2183,185,2368.00
01/14/2004,08:45,1124.25,1124.50,1124.00,1124.25,1374,1112,2486.00
01/14/2004,08:46,1124.50,1124.50,1124.25,1124.50,691,1153,1844.00
01/14/2004,08:47,1124.50,1124.50,1124.00,1124.25,919,883,1802.00
01/14/2004,08:48,1124.25,1124.50,1124.00,1124.00,273,2001,2274.00
01/14/2004,08:49,1124.00,1124.25,1123.75,1123.75,41,1376,1417.00
01/14/2004,08:50,1123.75,1124.00,1123.75,1123.75,126,2687,2813.00
01/14/2004,08:51,1124.00,1124.00,1123.50,1123.50,209,1216,1425.00
01/14/2004,08:52,1123.50,1123.75,1123.00,1123.25,370,2289,2659.00
01/14/2004,08:53,1123.00,1123.25,1122.75,1123.00,981,1241,2222.00
01/14/2004,08:54,1123.00,1123.50,1123.00,1123.00,1297,1406,2703.00
01/14/2004,08:55,1123.00,1123.50,1122.75,1123.00,2057,929,2986.00
01/14/2004,08:56,1123.25,1123.50,1123.00,1123.50,1054,131,1185.00
01/14/2004,08:57,1123.50,1123.75,1123.25,1123.75,846,60,906.00
01/14/2004,08:58,1123.75,1123.75,1123.25,1123.75,326,579,905.00
01/14/2004,08:59,1123.50,1123.75,1123.25,1123.25,215,489,704.00
01/14/2004,09:00,1123.25,1124.25,1123.25,1124.00,2955,274,3229.00
01/14/2004,09:01,1124.25,1124.50,1124.00,1124.50,2195,916,3111.00
01/14/2004,09:02,1124.25,1124.50,1123.75,1124.25,1137,888,2025.00
01/14/2004,09:03,1124.00,1124.75,1124.00,1124.75,2436,117,2553.00
01/14/2004,09:04,1124.75,1125.00,1124.50,1124.75,3549,1281,4830.00
01/14/2004,09:05,1124.75,1124.75,1124.25,1124.25,587,1460,2047.00
01/14/2004,09:06,1124.25,1124.50,1124.00,1124.25,746,750,1496.00
01/14/2004,09:07,1124.25,1124.75,1124.00,1124.75,961,68,1029.00
01/14/2004,09:08,1124.75,1125.75,1124.50,1125.50,5615,1476,7091.00
01/14/2004,09:09,1125.75,1126.00,1125.50,1125.75,2568,1502,4070.00
01/14/2004,09:10,1125.75,1126.00,1125.50,1125.50,182,1497,1679.00
01/14/2004,09:11,1125.50,1125.75,1125.25,1125.50,917,476,1393.00
01/14/2004,09:12,1125.50,1125.75,1125.50,1125.75,287,316,603.00
01/14/2004,09:13,1125.75,1126.25,1125.50,1126.00,1488,1159,2647.00
01/14/2004,09:14,1126.00,1126.00,1125.25,1125.50,338,1415,1753.00
01/14/2004,09:15,1125.25,1125.75,1125.25,1125.50,1503,319,1822.00
01/14/2004,09:16,1125.50,1126.00,1125.50,1125.75,939,1611,2550.00
01/14/2004,09:17,1125.75,1126.00,1125.50,1125.50,84,547,631.00
01/14/2004,09:18,1125.50,1125.50,1125.00,1125.25,144,2054,2198.00
01/14/2004,09:19,1125.25,1126.00,1125.25,1125.75,1836,390,2226.00
01/14/2004,09:20,1125.50,1125.75,1125.25,1125.50,143,1040,1183.00
01/14/2004,09:21,1125.50,1125.50,1125.00,1125.50,553,488,1041.00
01/14/2004,09:22,1125.50,1125.75,1125.25,1125.50,771,1085,1856.00
01/14/2004,09:23,1125.50,1125.75,1125.50,1125.75,257,12,269.00
01/14/2004,09:24,1125.50,1126.00,1125.50,1126.00,969,102,1071.00
01/14/2004,09:25,1126.00,1126.00,1125.25,1125.50,132,971,1103.00
01/14/2004,09:26,1125.25,1125.75,1125.00,1125.00,740,2437,3177.00
01/14/2004,09:27,1125.00,1125.50,1125.00,1125.50,513,273,786.00
01/14/2004,09:28,1125.25,1125.50,1125.25,1125.25,490,748,1238.00
01/14/2004,09:29,1125.25,1125.25,1124.75,1124.75,159,1000,1159.00
01/14/2004,09:30,1125.00,1125.25,1124.75,1125.00,917,705,1622.00
01/14/2004,09:31,1124.75,1125.75,1124.75,1125.50,2537,855,3392.00
01/14/2004,09:32,1125.50,1125.75,1125.25,1125.50,251,563,814.00
01/14/2004,09:33,1125.50,1125.75,1125.00,1125.50,1191,353,1544.00
01/14/2004,09:34,1125.75,1125.75,1125.25,1125.25,156,1141,1297.00
01/14/2004,09:35,1125.25,1125.75,1125.25,1125.75,838,150,988.00
01/14/2004,09:36,1125.50,1126.00,1125.50,1125.50,849,883,1732.00
01/14/2004,09:37,1125.75,1125.75,1125.25,1125.50,1599,1081,2680.00
01/14/2004,09:38,1125.25,1125.75,1125.25,1125.25,675,152,827.00
01/14/2004,09:39,1125.50,1125.50,1125.25,1125.50,547,81,628.00
01/14/2004,09:40,1125.50,1125.75,1125.50,1125.75,246,48,294.00
01/14/2004,09:41,1125.75,1125.75,1125.50,1125.50,132,21,153.00
01/14/2004,09:42,1125.75,1126.00,1125.50,1126.00,2056,72,2128.00
01/14/2004,09:43,1126.00,1126.00,1125.50,1125.75,237,358,595.00
01/14/2004,09:44,1125.50,1125.75,1125.00,1125.25,1049,1848,2897.00
01/14/2004,09:45,1125.25,1125.50,1125.25,1125.50,93,595,688.00
01/14/2004,09:46,1125.25,1125.50,1125.00,1125.00,739,1348,2087.00
01/14/2004,09:47,1125.00,1125.25,1124.75,1124.75,254,1500,1754.00
01/14/2004,09:48,1124.75,1125.00,1124.50,1124.75,1450,605,2055.00
01/14/2004,09:49,1124.75,1125.00,1124.50,1124.75,564,340,904.00
01/14/2004,09:50,1125.00,1125.25,1124.75,1125.25,1050,282,1332.00
01/14/2004,09:51,1125.25,1125.50,1125.00,1125.50,480,235,715.00
01/14/2004,09:52,1125.50,1125.75,1125.25,1125.50,1176,387,1563.00
01/14/2004,09:53,1125.50,1125.50,1125.25,1125.25,287,169,456.00
01/14/2004,09:54,1125.50,1125.75,1125.25,1125.50,507,706,1213.00
01/14/2004,09:55,1125.25,1125.75,1125.25,1125.50,256,536,792.00
01/14/2004,09:56,1125.50,1125.50,1125.00,1125.00,114,484,598.00
01/14/2004,09:57,1125.00,1125.25,1125.00,1125.00,175,395,570.00
01/14/2004,09:58,1125.00,1125.25,1125.00,1125.00,49,69,118.00
01/14/2004,09:59,1125.00,1125.25,1125.00,1125.25,99,30,129.00
01/14/2004,10:00,1125.25,1125.50,1125.00,1125.25,768,108,876.00
01/14/2004,10:01,1125.50,1125.50,1125.00,1125.00,31,445,476.00
01/14/2004,10:02,1125.00,1125.75,1125.00,1125.75,864,121,985.00
01/14/2004,10:03,1125.50,1126.00,1125.50,1125.75,1222,428,1650.00
01/14/2004,10:04,1125.75,1125.75,1125.50,1125.75,535,25,560.00
01/14/2004,10:05,1125.75,1126.00,1125.50,1126.00,525,79,604.00
01/14/2004,10:06,1126.00,1126.25,1125.50,1125.75,2346,1320,3666.00
01/14/2004,10:07,1125.75,1126.00,1125.75,1125.75,187,52,239.00
01/14/2004,10:08,1126.00,1126.25,1125.50,1126.00,1422,811,2233.00
01/14/2004,10:09,1125.75,1126.00,1125.50,1125.50,49,745,794.00
01/14/2004,10:10,1125.75,1125.75,1125.25,1125.50,830,796,1626.00
01/14/2004,10:11,1125.50,1125.75,1125.00,1125.00,37,1173,1210.00
01/14/2004,10:12,1125.00,1125.75,1125.00,1125.50,412,734,1146.00
01/14/2004,10:13,1125.50,1126.00,1125.50,1125.75,1757,611,2368.00
01/14/2004,10:14,1125.75,1125.75,1125.50,1125.75,398,37,435.00
01/14/2004,10:15,1125.75,1126.00,1125.50,1125.75,390,117,507.00
01/14/2004,10:16,1125.75,1126.00,1125.50,1125.75,363,132,495.00
01/14/2004,10:17,1125.75,1126.25,1125.75,1126.00,750,434,1184.00
01/14/2004,10:18,1126.00,1126.00,1125.50,1125.75,51,560,611.00
01/14/2004,10:19,1125.50,1126.00,1125.50,1126.00,424,36,460.00
01/14/2004,10:20,1125.75,1126.25,1125.75,1125.75,652,591,1243.00
01/14/2004,10:21,1125.75,1126.50,1125.75,1126.50,2469,149,2618.00
01/14/2004,10:22,1126.50,1127.25,1126.00,1127.00,6528,1911,8439.00
01/14/2004,10:23,1127.00,1127.50,1127.00,1127.25,2461,1187,3648.00
01/14/2004,10:24,1127.25,1127.50,1127.00,1127.00,556,1701,2257.00
01/14/2004,10:25,1127.00,1127.25,1127.00,1127.00,71,408,479.00
01/14/2004,10:26,1127.00,1127.50,1127.00,1127.25,1180,1042,2222.00
01/14/2004,10:27,1127.25,1127.50,1127.00,1127.25,471,598,1069.00
01/14/2004,10:28,1127.25,1127.50,1127.00,1127.00,89,353,442.00
01/14/2004,10:29,1127.25,1127.25,1126.75,1126.75,83,1027,1110.00
01/14/2004,10:30,1126.75,1127.00,1126.75,1126.75,101,667,768.00
01/14/2004,10:31,1126.75,1127.00,1126.75,1126.75,65,489,554.00
01/14/2004,10:32,1126.75,1127.00,1126.75,1126.75,31,105,136.00
01/14/2004,10:33,1127.00,1127.00,1126.50,1126.75,138,882,1020.00
01/14/2004,10:34,1126.75,1127.00,1126.75,1126.75,5,540,545.00
01/14/2004,10:35,1126.75,1127.00,1126.50,1126.75,40,388,428.00
01/14/2004,10:36,1126.50,1126.75,1126.50,1126.50,21,133,154.00
01/14/2004,10:37,1126.75,1126.75,1126.50,1126.75,210,103,313.00
01/14/2004,10:38,1126.50,1126.75,1126.50,1126.75,75,47,122.00
01/14/2004,10:39,1126.50,1126.75,1126.25,1126.50,58,939,997.00
01/14/2004,10:40,1126.25,1126.50,1126.25,1126.25,147,305,452.00
01/14/2004,10:41,1126.25,1126.50,1126.25,1126.50,603,250,853.00
01/14/2004,10:42,1126.50,1126.75,1126.50,1126.50,80,26,106.00
01/14/2004,10:43,1126.50,1126.75,1126.25,1126.25,18,372,390.00
01/14/2004,10:44,1126.25,1126.50,1126.25,1126.25,10,64,74.00
01/14/2004,10:45,1126.25,1126.50,1126.00,1126.00,45,721,766.00
01/14/2004,10:46,1126.00,1126.25,1126.00,1126.00,71,275,346.00
01/14/2004,10:47,1126.00,1126.25,1126.00,1126.00,26,713,739.00
01/14/2004,10:48,1126.00,1126.25,1126.00,1126.00,17,235,252.00
01/14/2004,10:49,1126.00,1126.25,1126.00,1126.25,40,153,193.00
01/14/2004,10:50,1126.00,1126.25,1126.00,1126.25,1367,166,1533.00
01/14/2004,10:51,1126.25,1126.50,1126.25,1126.50,123,40,163.00
01/14/2004,10:52,1126.25,1126.50,1126.25,1126.25,39,428,467.00
01/14/2004,10:53,1126.25,1126.25,1125.75,1126.00,444,1393,1837.00
01/14/2004,10:54,1126.25,1126.25,1125.75,1125.75,31,389,420.00
01/14/2004,10:55,1125.75,1126.00,1125.75,1125.75,8,275,283.00
01/14/2004,10:56,1126.00,1126.00,1125.75,1125.75,10,918,928.00
01/14/2004,10:57,1125.75,1125.75,1125.50,1125.50,53,356,409.00
01/14/2004,10:58,1125.75,1125.75,1125.50,1125.50,22,835,857.00
01/14/2004,10:59,1125.50,1125.75,1125.50,1125.75,25,117,142.00
01/14/2004,11:00,1125.50,1125.75,1125.25,1125.25,41,743,784.00
01/14/2004,11:01,1125.50,1125.50,1125.00,1125.00,161,1053,1214.00
01/14/2004,11:02,1125.00,1125.50,1125.00,1125.50,435,184,619.00
01/14/2004,11:03,1125.50,1125.50,1125.25,1125.25,46,111,157.00
01/14/2004,11:04,1125.25,1125.75,1125.25,1125.75,1105,75,1180.00
01/14/2004,11:05,1125.75,1125.75,1125.50,1125.75,144,124,268.00
01/14/2004,11:06,1125.50,1125.75,1125.50,1125.75,859,63,922.00
01/14/2004,11:07,1125.75,1126.00,1125.50,1125.75,821,429,1250.00
01/14/2004,11:08,1125.75,1125.75,1125.50,1125.75,42,331,373.00
01/14/2004,11:09,1125.50,1125.75,1125.50,1125.75,21,11,32.00
01/14/2004,11:10,1125.75,1125.75,1125.50,1125.50,16,37,53.00
01/14/2004,11:11,1125.75,1125.75,1125.50,1125.50,136,12,148.00
01/14/2004,11:12,1125.50,1125.75,1125.50,1125.75,48,17,65.00
01/14/2004,11:13,1125.75,1125.75,1125.50,1125.50,11,7,18.00
01/14/2004,11:14,1125.75,1125.75,1125.50,1125.75,524,56,580.00
01/14/2004,11:15,1125.75,1125.75,1125.50,1125.75,649,1,650.00
01/14/2004,11:16,1125.75,1126.00,1125.50,1125.75,11,364,375.00
01/14/2004,11:17,1125.75,1125.75,1125.50,1125.75,10,3,13.00
01/14/2004,11:18,1125.75,1125.75,1125.50,1125.75,94,2,96.00
01/14/2004,11:19,1125.75,1125.75,1125.50,1125.75,191,7,198.00
01/14/2004,11:20,1125.75,1125.75,1125.25,1125.25,35,1052,1087.00
01/14/2004,11:21,1125.25,1125.50,1125.25,1125.25,45,326,371.00
01/14/2004,11:22,1125.25,1125.50,1125.00,1125.00,17,1032,1049.00
01/14/2004,11:23,1125.00,1125.25,1124.75,1125.00,413,905,1318.00
01/14/2004,11:24,1125.00,1125.00,1124.50,1124.75,251,738,989.00
01/14/2004,11:25,1124.75,1125.00,1124.50,1124.75,150,608,758.00
01/14/2004,11:26,1124.75,1125.00,1124.25,1124.50,215,1079,1294.00
01/14/2004,11:27,1124.25,1124.50,1124.00,1124.00,433,686,1119.00
01/14/2004,11:28,1124.00,1124.25,1123.75,1124.25,1309,858,2167.00
01/14/2004,11:29,1124.50,1124.50,1124.00,1124.00,49,871,920.00
01/14/2004,11:30,1124.25,1124.25,1124.00,1124.00,120,487,607.00
01/14/2004,11:31,1124.00,1124.00,1123.25,1123.25,356,1263,1619.00
01/14/2004,11:32,1123.25,1123.50,1123.00,1123.00,313,2095,2408.00
01/14/2004,11:33,1123.00,1123.75,1123.00,1123.50,556,307,863.00
01/14/2004,11:34,1123.50,1123.75,1123.50,1123.75,72,53,125.00
01/14/2004,11:35,1123.50,1124.00,1123.25,1124.00,486,375,861.00
01/14/2004,11:36,1124.00,1124.00,1123.75,1124.00,300,15,315.00
01/14/2004,11:37,1123.75,1124.25,1123.75,1124.00,578,567,1145.00
01/14/2004,11:38,1123.75,1124.25,1123.75,1124.25,386,700,1086.00
01/14/2004,11:39,1124.25,1124.25,1124.00,1124.00,63,8,71.00
01/14/2004,11:40,1124.25,1124.25,1124.00,1124.00,43,141,184.00
01/14/2004,11:41,1124.25,1124.25,1123.75,1124.00,73,404,477.00
01/14/2004,11:42,1124.00,1124.00,1123.75,1123.75,132,202,334.00
01/14/2004,11:43,1123.75,1123.75,1123.50,1123.75,157,284,441.00
01/14/2004,11:44,1123.75,1124.00,1123.50,1124.00,314,104,418.00
01/14/2004,11:45,1124.00,1124.00,1123.75,1123.75,47,47,94.00
01/14/2004,11:46,1123.75,1124.00,1123.75,1123.75,206,28,234.00
01/14/2004,11:47,1124.00,1124.25,1123.75,1124.25,589,440,1029.00
01/14/2004,11:48,1124.25,1124.25,1123.75,1123.75,23,241,264.00
01/14/2004,11:49,1123.75,1124.00,1123.75,1123.75,30,15,45.00
01/14/2004,11:50,1123.75,1124.00,1123.50,1123.75,346,374,720.00
01/14/2004,11:51,1123.75,1124.00,1123.50,1123.75,8,527,535.00
01/14/2004,11:52,1123.75,1123.75,1123.25,1123.50,232,300,532.00
01/14/2004,11:53,1123.50,1123.50,1123.00,1123.50,534,650,1184.00
01/14/2004,11:54,1123.25,1123.50,1123.25,1123.50,216,130,346.00
01/14/2004,11:55,1123.75,1123.75,1123.25,1123.75,43,262,305.00
01/14/2004,11:56,1123.75,1124.00,1123.75,1124.00,386,19,405.00
01/14/2004,11:57,1123.75,1124.00,1123.75,1123.75,36,339,375.00
01/14/2004,11:58,1123.50,1123.75,1123.50,1123.75,25,16,41.00
01/14/2004,11:59,1123.50,1123.75,1123.50,1123.50,26,211,237.00
01/14/2004,12:00,1123.50,1123.75,1123.50,1123.75,75,208,283.00
01/14/2004,12:01,1123.75,1123.75,1123.25,1123.25,31,169,200.00
01/14/2004,12:02,1123.25,1123.50,1123.25,1123.50,64,409,473.00
01/14/2004,12:03,1123.25,1123.50,1123.25,1123.25,18,18,36.00
01/14/2004,12:04,1123.25,1123.50,1123.00,1123.00,6,275,281.00
01/14/2004,12:05,1123.00,1123.25,1123.00,1123.00,37,846,883.00
01/14/2004,12:06,1123.00,1123.25,1122.75,1122.75,922,1625,2547.00
01/14/2004,12:07,1122.75,1123.25,1122.75,1123.25,448,263,711.00
01/14/2004,12:08,1123.25,1123.50,1123.00,1123.25,467,326,793.00
01/14/2004,12:09,1123.50,1123.50,1123.00,1123.50,180,244,424.00
01/14/2004,12:10,1123.50,1123.50,1122.75,1123.00,57,1596,1653.00
01/14/2004,12:11,1122.75,1123.50,1122.75,1123.50,1184,120,1304.00
01/14/2004,12:12,1123.50,1123.75,1123.25,1123.75,443,130,573.00
01/14/2004,12:13,1123.50,1123.75,1123.25,1123.25,78,553,631.00
01/14/2004,12:14,1123.25,1123.50,1123.25,1123.25,12,387,399.00
01/14/2004,12:15,1123.25,1123.50,1123.00,1123.25,72,179,251.00
01/14/2004,12:16,1123.00,1123.50,1123.00,1123.25,223,144,367.00
01/14/2004,12:17,1123.25,1123.50,1123.25,1123.25,12,37,49.00
01/14/2004,12:18,1123.25,1124.00,1123.25,1124.00,1496,13,1509.00
01/14/2004,12:19,1124.00,1124.00,1123.75,1124.00,616,53,669.00
01/14/2004,12:20,1124.00,1124.00,1123.75,1124.00,843,119,962.00
01/14/2004,12:21,1124.00,1124.75,1124.00,1124.25,2351,930,3281.00
01/14/2004,12:22,1124.25,1124.75,1124.00,1124.75,869,470,1339.00
01/14/2004,12:23,1124.75,1124.75,1124.50,1124.50,169,34,203.00
01/14/2004,12:24,1124.75,1124.75,1124.50,1124.75,14,216,230.00
01/14/2004,12:25,1124.50,1124.75,1124.50,1124.50,18,354,372.00
01/14/2004,12:26,1124.50,1124.50,1124.50,1124.50,0,318,318.00
01/14/2004,12:27,1124.50,1124.75,1124.25,1124.75,258,336,594.00
01/14/2004,12:28,1124.50,1124.75,1124.50,1124.50,11,18,29.00
01/14/2004,12:29,1124.50,1124.75,1124.50,1124.50,25,49,74.00
01/14/2004,12:30,1124.50,1124.75,1124.25,1124.50,234,295,529.00
01/14/2004,12:31,1124.75,1125.00,1124.50,1124.75,1321,426,1747.00
01/14/2004,12:32,1124.75,1125.25,1124.50,1125.00,1108,143,1251.00
01/14/2004,12:33,1125.00,1125.00,1124.75,1125.00,214,3,217.00
01/14/2004,12:34,1125.00,1125.25,1124.75,1124.75,201,57,258.00
01/14/2004,12:35,1125.00,1125.00,1124.75,1125.00,79,65,144.00
01/14/2004,12:36,1125.00,1125.25,1124.75,1125.00,716,53,769.00
01/14/2004,12:37,1125.00,1125.25,1125.00,1125.00,66,43,109.00
01/14/2004,12:38,1125.25,1125.25,1124.75,1124.75,30,389,419.00
01/14/2004,12:39,1125.00,1125.00,1124.75,1124.75,7,48,55.00
01/14/2004,12:40,1124.75,1125.00,1124.75,1124.75,8,9,17.00
01/14/2004,12:41,1124.75,1125.00,1124.75,1124.75,23,223,246.00
01/14/2004,12:42,1125.00,1125.00,1124.75,1125.00,1449,4,1453.00
01/14/2004,12:43,1125.25,1125.25,1125.00,1125.25,399,72,471.00
01/14/2004,12:44,1125.25,1125.50,1125.00,1125.50,785,44,829.00
01/14/2004,12:45,1125.50,1125.75,1125.25,1125.75,696,44,740.00
01/14/2004,12:46,1125.75,1125.75,1125.25,1125.50,294,287,581.00
01/14/2004,12:47,1125.50,1125.75,1125.25,1125.50,216,837,1053.00
01/14/2004,12:48,1125.50,1125.75,1125.25,1125.25,11,331,342.00
01/14/2004,12:49,1125.50,1125.50,1125.00,1125.00,21,548,569.00
01/14/2004,12:50,1125.00,1125.25,1125.00,1125.25,527,30,557.00
01/14/2004,12:51,1125.00,1125.25,1125.00,1125.00,14,25,39.00
01/14/2004,12:52,1125.00,1125.25,1124.75,1124.75,26,530,556.00
01/14/2004,12:53,1124.75,1125.00,1124.25,1124.75,1009,1782,2791.00
01/14/2004,12:54,1124.75,1125.00,1124.50,1125.00,331,405,736.00
01/14/2004,12:55,1125.00,1125.25,1124.75,1124.75,99,290,389.00
01/14/2004,12:56,1125.00,1125.00,1124.75,1125.00,196,426,622.00
01/14/2004,12:57,1124.75,1125.00,1124.50,1124.50,79,177,256.00
01/14/2004,12:58,1124.50,1124.75,1124.50,1124.75,8,87,95.00
01/14/2004,12:59,1124.50,1124.75,1124.50,1124.75,244,69,313.00
01/14/2004,13:00,1124.75,1124.75,1124.50,1124.50,31,11,42.00
01/14/2004,13:01,1124.75,1125.50,1124.50,1125.50,1572,301,1873.00
01/14/2004,13:02,1125.25,1125.75,1125.00,1125.25,1289,1362,2651.00
01/14/2004,13:03,1125.25,1125.75,1125.00,1125.25,753,867,1620.00
01/14/2004,13:04,1125.50,1125.50,1124.75,1125.00,386,507,893.00
01/14/2004,13:05,1125.00,1125.75,1125.00,1125.25,582,328,910.00
01/14/2004,13:06,1125.25,1125.75,1125.25,1125.50,251,391,642.00
01/14/2004,13:07,1125.75,1125.75,1125.25,1125.75,265,570,835.00
01/14/2004,13:08,1125.50,1125.75,1125.50,1125.50,118,69,187.00
01/14/2004,13:09,1125.75,1125.75,1125.00,1125.00,14,850,864.00
01/14/2004,13:10,1125.00,1125.25,1124.75,1124.75,22,992,1014.00
01/14/2004,13:11,1124.75,1125.25,1124.75,1125.25,409,35,444.00
01/14/2004,13:12,1125.25,1125.25,1124.75,1124.75,34,940,974.00
01/14/2004,13:13,1124.75,1125.25,1124.25,1125.25,1203,765,1968.00
01/14/2004,13:14,1125.25,1125.25,1125.00,1125.00,732,206,938.00
01/14/2004,13:15,1125.25,1125.50,1125.00,1125.25,507,504,1011.00
01/14/2004,13:16,1125.50,1125.50,1125.00,1125.00,154,222,376.00
01/14/2004,13:17,1125.25,1125.25,1125.00,1125.25,394,112,506.00
01/14/2004,13:18,1125.25,1126.00,1125.25,1125.75,1842,690,2532.00
01/14/2004,13:19,1125.75,1126.00,1125.50,1126.00,1149,233,1382.00
01/14/2004,13:20,1125.75,1126.50,1125.75,1126.25,2085,627,2712.00
01/14/2004,13:21,1126.50,1126.50,1126.00,1126.00,183,948,1131.00
01/14/2004,13:22,1126.00,1126.75,1126.00,1126.75,2244,61,2305.00
01/14/2004,13:23,1126.75,1126.75,1126.00,1126.25,278,838,1116.00
01/14/2004,13:24,1126.25,1126.50,1126.00,1126.25,1159,977,2136.00
01/14/2004,13:25,1126.25,1126.25,1126.00,1126.00,26,978,1004.00
01/14/2004,13:26,1125.75,1126.25,1125.75,1126.00,917,83,1000.00
01/14/2004,13:27,1126.25,1126.25,1126.00,1126.00,44,18,62.00
01/14/2004,13:28,1126.00,1126.25,1126.00,1126.25,36,415,451.00
01/14/2004,13:29,1126.25,1127.00,1126.00,1126.75,3106,249,3355.00
01/14/2004,13:30,1126.75,1127.25,1126.50,1127.25,1641,1104,2745.00
01/14/2004,13:31,1127.00,1127.25,1126.75,1127.00,760,1023,1783.00
01/14/2004,13:32,1126.75,1127.25,1126.75,1127.00,868,286,1154.00
01/14/2004,13:33,1127.00,1127.25,1127.00,1127.25,383,868,1251.00
01/14/2004,13:34,1127.00,1127.25,1127.00,1127.25,994,132,1126.00
01/14/2004,13:35,1127.00,1127.25,1126.50,1126.75,1018,1562,2580.00
01/14/2004,13:36,1126.75,1126.75,1126.50,1126.75,426,390,816.00
01/14/2004,13:37,1126.75,1127.00,1126.50,1127.00,1226,116,1342.00
01/14/2004,13:38,1127.00,1127.25,1127.00,1127.00,435,528,963.00
01/14/2004,13:39,1127.00,1127.25,1127.00,1127.00,59,116,175.00
01/14/2004,13:40,1127.00,1127.25,1127.00,1127.00,51,439,490.00
01/14/2004,13:41,1127.00,1127.25,1127.00,1127.25,181,118,299.00
01/14/2004,13:42,1127.00,1127.50,1127.00,1127.25,1158,737,1895.00
01/14/2004,13:43,1127.25,1127.50,1127.00,1127.00,549,603,1152.00
01/14/2004,13:44,1127.25,1127.25,1126.75,1127.25,348,947,1295.00
01/14/2004,13:45,1127.00,1127.25,1127.00,1127.00,339,207,546.00
01/14/2004,13:46,1127.25,1127.25,1127.00,1127.00,62,345,407.00
01/14/2004,13:47,1127.00,1127.25,1126.75,1127.00,48,317,365.00
01/14/2004,13:48,1126.75,1127.00,1126.75,1126.75,11,413,424.00
01/14/2004,13:49,1126.75,1127.00,1126.50,1127.00,1061,220,1281.00
01/14/2004,13:50,1127.00,1127.25,1127.00,1127.25,1508,415,1923.00
01/14/2004,13:51,1127.00,1127.50,1127.00,1127.00,620,409,1029.00
01/14/2004,13:52,1127.00,1127.25,1127.00,1127.25,82,30,112.00
01/14/2004,13:53,1127.00,1127.25,1126.75,1127.00,215,623,838.00
01/14/2004,13:54,1127.00,1127.00,1126.50,1126.50,234,744,978.00
01/14/2004,13:55,1126.50,1127.00,1126.50,1126.75,547,96,643.00
01/14/2004,13:56,1127.00,1127.25,1126.75,1126.75,430,264,694.00
01/14/2004,13:57,1126.75,1127.00,1126.75,1127.00,34,19,53.00
01/14/2004,13:58,1126.75,1127.00,1126.75,1127.00,133,28,161.00
01/14/2004,13:59,1127.00,1127.50,1126.75,1127.50,2046,58,2104.00
01/14/2004,14:00,1127.50,1128.00,1127.25,1127.50,2673,1659,4332.00
01/14/2004,14:01,1127.75,1127.75,1127.25,1127.50,120,896,1016.00
01/14/2004,14:02,1127.25,1127.50,1127.25,1127.50,159,110,269.00
01/14/2004,14:03,1127.50,1127.50,1127.25,1127.25,70,1079,1149.00
01/14/2004,14:04,1127.25,1127.50,1127.25,1127.25,71,263,334.00
01/14/2004,14:05,1127.25,1127.75,1127.25,1127.50,589,279,868.00
01/14/2004,14:06,1127.50,1127.75,1127.50,1127.50,128,291,419.00
01/14/2004,14:07,1127.75,1128.25,1127.50,1128.00,3060,3450,6510.00
01/14/2004,14:08,1128.00,1128.25,1127.75,1128.00,768,892,1660.00
01/14/2004,14:09,1128.25,1128.75,1128.00,1128.25,4173,1113,5286.00
01/14/2004,14:10,1128.25,1128.75,1128.25,1128.50,979,139,1118.00
01/14/2004,14:11,1128.75,1129.00,1128.50,1129.00,1503,124,1627.00
01/14/2004,14:12,1128.75,1129.50,1128.75,1129.25,3686,876,4562.00
01/14/2004,14:13,1129.50,1129.50,1128.75,1129.00,564,1865,2429.00
01/14/2004,14:14,1129.00,1129.50,1129.00,1129.25,2010,693,2703.00
01/14/2004,14:15,1129.25,1129.50,1129.00,1129.25,1138,547,1685.00
01/14/2004,14:16,1129.50,1129.75,1129.00,1129.25,1567,2028,3595.00
01/14/2004,14:17,1129.25,1129.50,1129.00,1129.00,123,723,846.00
01/14/2004,14:18,1129.25,1129.50,1129.00,1129.00,848,601,1449.00
01/14/2004,14:19,1129.00,1129.25,1128.75,1129.00,166,1279,1445.00
01/14/2004,14:20,1129.00,1129.00,1128.75,1129.00,112,190,302.00
01/14/2004,14:21,1128.75,1129.00,1128.75,1128.75,95,2055,2150.00
01/14/2004,14:22,1129.00,1129.00,1128.75,1128.75,125,195,320.00
01/14/2004,14:23,1128.75,1129.25,1128.75,1129.00,1554,650,2204.00
01/14/2004,14:24,1129.00,1129.25,1128.75,1129.25,469,324,793.00
01/14/2004,14:25,1129.00,1129.50,1129.00,1129.25,932,215,1147.00
01/14/2004,14:26,1129.25,1129.25,1129.00,1129.25,290,37,327.00
01/14/2004,14:27,1129.25,1129.25,1129.00,1129.25,724,118,842.00
01/14/2004,14:28,1129.25,1129.25,1128.75,1129.00,89,747,836.00
01/14/2004,14:29,1129.00,1129.25,1128.75,1129.25,1320,731,2051.00
01/14/2004,14:30,1129.25,1129.25,1129.00,1129.00,237,141,378.00
01/14/2004,14:31,1129.25,1129.25,1129.00,1129.00,118,451,569.00
01/14/2004,14:32,1128.75,1129.00,1128.50,1128.50,427,2103,2530.00
01/14/2004,14:33,1128.50,1128.75,1128.25,1128.25,35,1280,1315.00
01/14/2004,14:34,1128.25,1128.50,1128.00,1128.00,381,915,1296.00
01/14/2004,14:35,1128.25,1128.50,1128.00,1128.00,580,564,1144.00
01/14/2004,14:36,1128.00,1128.25,1128.00,1128.25,1032,68,1100.00
01/14/2004,14:37,1128.25,1128.25,1128.00,1128.25,109,621,730.00
01/14/2004,14:38,1128.25,1128.25,1128.00,1128.00,111,20,131.00
01/14/2004,14:39,1128.25,1128.25,1128.00,1128.00,178,366,544.00
01/14/2004,14:40,1128.00,1128.50,1128.00,1128.50,426,213,639.00
01/14/2004,14:41,1128.25,1128.75,1128.25,1128.75,1960,142,2102.00
01/14/2004,14:42,1128.75,1128.75,1128.50,1128.75,461,47,508.00
01/14/2004,14:43,1128.50,1128.75,1128.25,1128.50,1046,852,1898.00
01/14/2004,14:44,1128.50,1129.00,1128.25,1129.00,967,129,1096.00
01/14/2004,14:45,1128.75,1129.00,1128.75,1129.00,190,76,266.00
01/14/2004,14:46,1129.00,1129.25,1128.75,1129.00,1596,283,1879.00
01/14/2004,14:47,1129.00,1129.75,1129.00,1129.25,2892,983,3875.00
01/14/2004,14:48,1129.50,1130.00,1129.25,1129.75,2517,796,3313.00
01/14/2004,14:49,1129.75,1129.75,1129.50,1129.75,1012,51,1063.00
01/14/2004,14:50,1129.75,1129.75,1129.50,1129.75,100,260,360.00
01/14/2004,14:51,1129.75,1129.75,1129.50,1129.50,243,265,508.00
01/14/2004,14:52,1129.50,1129.50,1129.25,1129.25,104,2225,2329.00
01/14/2004,14:53,1129.25,1129.50,1129.00,1129.00,88,1266,1354.00
01/14/2004,14:54,1129.25,1129.25,1129.00,1129.00,490,449,939.00
01/14/2004,14:55,1129.00,1129.25,1128.50,1129.00,597,1991,2588.00
01/14/2004,14:56,1129.00,1129.00,1128.50,1128.75,719,809,1528.00
01/14/2004,14:57,1128.50,1129.00,1128.50,1128.75,666,886,1552.00
01/14/2004,14:58,1129.00,1129.00,1128.75,1129.00,1013,168,1181.00
01/14/2004,14:59,1129.00,1129.25,1128.75,1129.25,656,1372,2028.00
01/14/2004,15:00,1129.00,1129.25,1128.75,1129.00,537,2111,2648.00
01/14/2004,15:01,1128.75,1129.25,1128.75,1128.75,1968,1778,3746.00
01/14/2004,15:02,1129.00,1129.75,1128.75,1129.50,2283,433,2716.00
01/14/2004,15:03,1129.50,1129.75,1129.25,1129.75,1708,522,2230.00
01/14/2004,15:04,1129.50,1129.75,1129.00,1129.50,752,743,1495.00
01/14/2004,15:05,1129.75,1131.75,1129.50,1131.25,5004,2178,7182.00
01/14/2004,15:06,1131.25,1132.50,1131.00,1132.00,4099,2643,6742.00
01/14/2004,15:07,1132.00,1132.25,1131.50,1131.50,1450,1536,2986.00
01/14/2004,15:08,1131.75,1131.75,1131.25,1131.50,285,1190,1475.00
01/14/2004,15:09,1131.50,1132.00,1131.25,1131.75,1957,592,2549.00
01/14/2004,15:10,1131.50,1132.25,1131.50,1131.75,1544,1057,2601.00
01/14/2004,15:11,1131.75,1132.00,1131.75,1132.00,588,375,963.00
01/14/2004,15:12,1132.00,1132.25,1131.75,1132.00,397,775,1172.00
01/14/2004,15:13,1132.25,1132.25,1132.00,1132.25,948,100,1048.00
01/14/2004,15:14,1132.25,1132.25,1132.00,1132.25,431,1310,1741.00
01/14/2004,15:15,1132.25,1132.25,1131.00,1131.00,1697,4275,5972.00
01/14/2004,15:31,1129.75,1130.00,1128.75,1129.75,789,999,1788.00
01/14/2004,15:32,1129.75,1130.00,1129.50,1129.50,204,755,959.00
01/14/2004,15:33,1129.50,1129.75,1128.50,1128.75,278,1159,1437.00
01/14/2004,15:34,1128.75,1129.25,1128.25,1128.50,383,622,1005.00
01/14/2004,15:35,1128.50,1129.00,1128.25,1128.50,268,229,497.00
01/14/2004,15:36,1128.50,1129.00,1128.50,1128.75,323,245,568.00
01/14/2004,15:37,1128.75,1129.00,1128.25,1128.25,24,274,298.00
01/14/2004,15:38,1128.25,1128.50,1128.00,1128.25,182,307,489.00
01/14/2004,15:39,1128.25,1128.50,1127.50,1127.50,49,749,798.00
01/14/2004,15:40,1127.75,1127.75,1127.25,1127.50,30,502,532.00
01/14/2004,15:41,1127.50,1127.50,1127.00,1127.00,65,259,324.00
01/14/2004,15:42,1127.00,1127.25,1126.50,1126.50,505,556,1061.00
01/14/2004,15:43,1126.75,1126.75,1125.75,1125.75,188,628,816.00
01/14/2004,15:44,1126.00,1126.00,1125.50,1126.00,907,388,1295.00
01/14/2004,15:45,1126.25,1127.00,1126.25,1126.50,319,225,544.00
01/14/2004,15:46,1126.50,1126.75,1126.25,1126.50,210,138,348.00
01/14/2004,15:47,1126.50,1126.50,1125.75,1125.75,145,359,504.00
01/14/2004,15:48,1126.00,1126.00,1125.25,1125.50,150,267,417.00
01/14/2004,15:49,1125.75,1126.25,1125.75,1126.00,227,140,367.00
01/14/2004,15:50,1126.00,1126.75,1126.00,1126.50,314,38,352.00
01/14/2004,15:51,1126.75,1127.00,1126.50,1126.75,289,111,400.00
01/14/2004,15:52,1126.50,1126.75,1126.25,1126.25,185,280,465.00
01/14/2004,15:53,1126.25,1127.00,1126.25,1126.75,166,82,248.00
01/14/2004,15:54,1127.00,1127.00,1126.50,1127.00,26,60,86.00
01/14/2004,15:55,1127.00,1127.00,1126.50,1126.50,61,11,72.00
01/14/2004,15:56,1126.50,1126.50,1126.25,1126.50,7,337,344.00
01/14/2004,15:57,1126.50,1126.50,1126.00,1126.50,349,140,489.00
01/14/2004,15:58,1126.50,1126.50,1126.25,1126.50,111,2,113.00
01/14/2004,15:59,1126.50,1126.75,1126.50,1126.50,187,2,189.00
01/14/2004,16:00,1126.50,1127.00,1126.50,1126.75,88,149,237.00
01/14/2004,17:01,1128.00,1128.00,1127.75,1128.00,56,37,93.00
01/14/2004,17:02,1127.75,1128.00,1127.75,1127.75,1,24,25.00
01/14/2004,17:03,1127.75,1127.75,1127.50,1127.50,0,17,17.00
01/14/2004,17:04,1127.50,1127.75,1127.50,1127.75,11,3,14.00
01/14/2004,17:05,1127.50,1127.75,1127.50,1127.75,25,297,322.00
01/14/2004,17:06,1127.50,1127.50,1127.50,1127.50,0,64,64.00
01/14/2004,17:07,1127.50,1127.50,1127.50,1127.50,0,121,121.00
01/14/2004,17:08,1127.50,1127.50,1127.50,1127.50,0,3,3.00
01/14/2004,17:09,1127.25,1127.50,1127.25,1127.25,20,80,100.00
01/14/2004,17:10,1127.25,1127.50,1127.25,1127.25,3,45,48.00
01/14/2004,17:11,1127.25,1127.25,1127.25,1127.25,0,12,12.00
01/14/2004,17:12,1127.25,1127.25,1127.00,1127.00,0,34,34.00
01/14/2004,17:13,1127.00,1127.25,1127.00,1127.25,19,2,21.00
01/14/2004,17:15,1127.25,1127.50,1127.25,1127.25,8,1,9.00
01/14/2004,17:16,1127.25,1127.50,1127.25,1127.50,1,1,2.00
01/14/2004,17:17,1127.50,1127.50,1127.25,1127.25,20,5,25.00
01/14/2004,17:18,1127.25,1127.25,1127.25,1127.25,0,10,10.00
01/14/2004,17:19,1127.50,1127.50,1127.00,1127.00,10,86,96.00
01/14/2004,17:21,1127.00,1127.25,1127.00,1127.25,17,2,19.00
01/14/2004,17:22,1127.25,1127.25,1127.25,1127.25,5,0,5.00
01/14/2004,17:23,1127.25,1127.25,1127.00,1127.00,8,4,12.00
01/14/2004,17:24,1127.25,1127.25,1127.25,1127.25,17,0,17.00
01/14/2004,17:25,1127.25,1127.25,1127.00,1127.25,26,35,61.00
01/14/2004,17:26,1127.00,1127.00,1126.75,1126.75,0,15,15.00
01/14/2004,17:27,1126.75,1127.00,1126.75,1127.00,1,1,2.00
01/14/2004,17:28,1127.00,1127.00,1126.75,1126.75,1,2,3.00
01/14/2004,17:29,1127.00,1127.00,1127.00,1127.00,7,0,7.00
01/14/2004,17:31,1127.00,1127.00,1126.75,1126.75,1,1,2.00
01/14/2004,17:32,1127.00,1127.00,1126.75,1127.00,9,90,99.00
01/14/2004,17:33,1127.00,1127.00,1126.75,1126.75,22,60,82.00
01/14/2004,17:34,1126.75,1126.75,1126.75,1126.75,0,1,1.00
01/14/2004,17:35,1127.00,1127.00,1127.00,1127.00,7,0,7.00
01/14/2004,17:36,1127.00,1127.25,1127.00,1127.25,2,0,2.00
01/14/2004,17:37,1127.00,1127.00,1127.00,1127.00,0,5,5.00
01/14/2004,17:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,17:39,1127.25,1127.25,1127.00,1127.00,1,58,59.00
01/14/2004,17:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,17:41,1127.25,1127.25,1127.00,1127.00,2,9,11.00
01/14/2004,17:42,1126.75,1127.00,1126.75,1126.75,1,23,24.00
01/14/2004,17:43,1126.75,1127.00,1126.75,1127.00,11,13,24.00
01/14/2004,17:46,1127.00,1127.00,1127.00,1127.00,1,0,1.00
01/14/2004,17:48,1127.00,1127.00,1127.00,1127.00,16,0,16.00
01/14/2004,17:49,1127.00,1127.00,1127.00,1127.00,15,0,15.00
01/14/2004,17:50,1127.00,1127.00,1126.75,1127.00,3,1,4.00
01/14/2004,17:51,1126.75,1126.75,1126.75,1126.75,0,1,1.00
01/14/2004,17:52,1127.00,1127.00,1127.00,1127.00,5,0,5.00
01/14/2004,17:53,1127.00,1127.00,1127.00,1127.00,2,0,2.00
01/14/2004,17:54,1127.00,1127.00,1127.00,1127.00,33,0,33.00
01/14/2004,17:55,1127.25,1127.25,1126.75,1127.00,59,26,85.00
01/14/2004,17:56,1127.00,1127.00,1127.00,1127.00,0,44,44.00
01/14/2004,17:57,1127.00,1127.25,1127.00,1127.25,1,16,17.00
01/14/2004,17:58,1127.00,1127.25,1127.00,1127.25,8,13,21.00
01/14/2004,17:59,1127.00,1127.25,1127.00,1127.00,2,3,5.00
01/14/2004,18:00,1127.00,1127.25,1127.00,1127.25,5,9,14.00
01/14/2004,18:01,1127.00,1127.25,1127.00,1127.25,16,10,26.00
01/14/2004,18:02,1127.25,1127.25,1127.00,1127.25,21,20,41.00
01/14/2004,18:03,1127.25,1127.50,1127.25,1127.50,7,2,9.00
01/14/2004,18:04,1127.25,1127.50,1127.25,1127.50,1,2,3.00
01/14/2004,18:05,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,18:06,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,18:07,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,18:08,1127.25,1127.25,1127.25,1127.25,0,26,26.00
01/14/2004,18:09,1127.50,1127.50,1127.50,1127.50,3,0,3.00
01/14/2004,18:10,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,18:11,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,18:12,1127.25,1127.25,1127.25,1127.25,0,17,17.00
01/14/2004,18:14,1127.25,1127.50,1127.25,1127.50,18,52,70.00
01/14/2004,18:15,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,18:16,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,18:18,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,18:20,1127.25,1127.50,1127.25,1127.50,4,5,9.00
01/14/2004,18:21,1127.50,1127.50,1127.25,1127.50,4,8,12.00
01/14/2004,18:25,1127.50,1127.50,1127.50,1127.50,4,0,4.00
01/14/2004,18:26,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,18:27,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,18:28,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,18:30,1127.25,1127.25,1127.25,1127.25,0,10,10.00
01/14/2004,18:32,1127.50,1127.50,1127.25,1127.25,2,6,8.00
01/14/2004,18:33,1127.50,1127.50,1127.25,1127.50,2,13,15.00
01/14/2004,18:34,1127.25,1127.50,1127.25,1127.50,1,10,11.00
01/14/2004,18:35,1127.50,1127.50,1127.50,1127.50,11,0,11.00
01/14/2004,18:37,1127.50,1127.50,1127.25,1127.25,1,3,4.00
01/14/2004,18:38,1127.50,1127.50,1127.25,1127.50,68,3,71.00
01/14/2004,18:39,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,18:41,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,18:49,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,18:53,1127.50,1127.50,1127.50,1127.50,3,0,3.00
01/14/2004,18:54,1127.50,1127.50,1127.50,1127.50,8,0,8.00
01/14/2004,18:57,1127.50,1127.75,1127.50,1127.50,2,1,3.00
01/14/2004,19:00,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/14/2004,19:01,1127.50,1127.50,1127.50,1127.50,0,7,7.00
01/14/2004,19:03,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/14/2004,19:05,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/14/2004,19:07,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/14/2004,19:09,1127.50,1127.50,1127.50,1127.50,0,15,15.00
01/14/2004,19:10,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/14/2004,19:11,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/14/2004,19:16,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/14/2004,19:20,1127.25,1127.50,1127.25,1127.50,91,1,92.00
01/14/2004,19:21,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,19:22,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/14/2004,19:23,1127.50,1127.50,1127.50,1127.50,0,10,10.00
01/14/2004,19:27,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/14/2004,19:28,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/14/2004,19:30,1127.50,1127.50,1127.50,1127.50,0,2,2.00
01/14/2004,19:31,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/14/2004,19:32,1127.50,1127.50,1127.50,1127.50,0,3,3.00
01/14/2004,19:34,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/14/2004,19:35,1127.75,1127.75,1127.75,1127.75,15,0,15.00
01/14/2004,19:36,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/14/2004,19:37,1127.50,1127.50,1127.50,1127.50,0,1,1.00
01/14/2004,19:39,1127.75,1127.75,1127.75,1127.75,20,0,20.00
01/14/2004,19:40,1127.75,1127.75,1127.75,1127.75,4,0,4.00
01/14/2004,19:41,1127.75,1127.75,1127.50,1127.50,2,3,5.00
01/14/2004,19:42,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/14/2004,19:44,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/14/2004,19:45,1127.50,1127.50,1127.25,1127.50,11,107,118.00
01/14/2004,19:46,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,19:47,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,19:49,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,19:52,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,19:58,1127.50,1127.50,1127.50,1127.50,4,0,4.00
01/14/2004,20:01,1127.50,1127.50,1127.50,1127.50,2,0,2.00
01/14/2004,20:03,1127.25,1127.25,1127.25,1127.25,0,23,23.00
01/14/2004,20:04,1127.25,1127.50,1127.25,1127.25,1,14,15.00
01/14/2004,20:05,1127.25,1127.25,1127.00,1127.00,2,4,6.00
01/14/2004,20:06,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,20:08,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,20:09,1127.50,1127.50,1127.25,1127.50,8,6,14.00
01/14/2004,20:10,1127.25,1127.25,1127.25,1127.25,0,5,5.00
01/14/2004,20:11,1127.25,1127.25,1127.00,1127.00,0,102,102.00
01/14/2004,20:12,1126.75,1127.00,1126.75,1126.75,4,48,52.00
01/14/2004,20:13,1126.75,1127.00,1126.75,1126.75,24,2,26.00
01/14/2004,20:14,1127.00,1127.00,1127.00,1127.00,4,0,4.00
01/14/2004,20:15,1127.00,1127.00,1127.00,1127.00,16,0,16.00
01/14/2004,20:16,1127.00,1127.00,1127.00,1127.00,15,0,15.00
01/14/2004,20:17,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,20:19,1127.00,1127.00,1127.00,1127.00,0,8,8.00
01/14/2004,20:21,1126.75,1126.75,1126.75,1126.75,0,1,1.00
01/14/2004,20:22,1126.75,1126.75,1126.75,1126.75,0,8,8.00
01/14/2004,20:23,1126.75,1126.75,1126.75,1126.75,0,1,1.00
01/14/2004,20:24,1127.00,1127.00,1127.00,1127.00,6,0,6.00
01/14/2004,20:25,1126.75,1126.75,1126.75,1126.75,0,2,2.00
01/14/2004,20:26,1126.75,1127.00,1126.75,1127.00,25,2,27.00
01/14/2004,20:27,1127.00,1127.00,1127.00,1127.00,5,0,5.00
01/14/2004,20:29,1127.00,1127.00,1127.00,1127.00,2,0,2.00
01/14/2004,20:32,1127.00,1127.00,1127.00,1127.00,5,0,5.00
01/14/2004,20:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,20:35,1127.25,1127.25,1127.25,1127.25,3,0,3.00
01/14/2004,20:39,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,20:40,1127.25,1127.25,1127.25,1127.25,5,0,5.00
01/14/2004,20:41,1127.00,1127.00,1127.00,1127.00,0,2,2.00
01/14/2004,20:43,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,20:47,1127.25,1127.25,1127.25,1127.25,6,0,6.00
01/14/2004,20:49,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,20:53,1127.00,1127.00,1127.00,1127.00,0,3,3.00
01/14/2004,20:55,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,21:01,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,21:07,1127.25,1127.25,1127.25,1127.25,5,0,5.00
01/14/2004,21:08,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,21:10,1127.00,1127.00,1127.00,1127.00,0,11,11.00
01/14/2004,21:13,1127.00,1127.00,1127.00,1127.00,0,58,58.00
01/14/2004,21:14,1126.75,1126.75,1126.75,1126.75,0,4,4.00
01/14/2004,21:15,1127.00,1127.00,1127.00,1127.00,14,0,14.00
01/14/2004,21:16,1127.00,1127.00,1127.00,1127.00,2,0,2.00
01/14/2004,21:17,1127.00,1127.00,1127.00,1127.00,6,0,6.00
01/14/2004,21:18,1127.00,1127.00,1127.00,1127.00,1,0,1.00
01/14/2004,21:19,1127.00,1127.00,1127.00,1127.00,1,0,1.00
01/14/2004,21:22,1127.00,1127.00,1127.00,1127.00,2,0,2.00
01/14/2004,21:23,1127.00,1127.00,1127.00,1127.00,10,0,10.00
01/14/2004,21:25,1127.00,1127.00,1127.00,1127.00,1,0,1.00
01/14/2004,21:27,1127.00,1127.00,1127.00,1127.00,11,0,11.00
01/14/2004,21:31,1127.00,1127.25,1127.00,1127.25,5,0,5.00
01/14/2004,21:38,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,21:41,1127.00,1127.00,1127.00,1127.00,0,2,2.00
01/14/2004,21:44,1127.00,1127.00,1127.00,1127.00,0,25,25.00
01/14/2004,21:45,1127.00,1127.00,1127.00,1127.00,0,2,2.00
01/14/2004,21:49,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,21:50,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,21:59,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,22:01,1127.25,1127.25,1127.25,1127.25,4,0,4.00
01/14/2004,22:03,1127.00,1127.00,1127.00,1127.00,0,4,4.00
01/14/2004,22:05,1127.00,1127.00,1127.00,1127.00,0,5,5.00
01/14/2004,22:08,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,22:10,1127.25,1127.25,1127.25,1127.25,3,0,3.00
01/14/2004,22:11,1127.25,1127.25,1127.25,1127.25,9,0,9.00
01/14/2004,22:12,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,22:13,1127.50,1127.50,1127.50,1127.50,2,0,2.00
01/14/2004,22:15,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,22:17,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,22:20,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,22:21,1127.25,1127.25,1127.25,1127.25,0,3,3.00
01/14/2004,22:22,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,22:29,1127.25,1127.25,1127.25,1127.25,0,3,3.00
01/14/2004,22:30,1127.25,1127.50,1127.25,1127.50,2,2,4.00
01/14/2004,22:42,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,22:45,1127.25,1127.25,1127.25,1127.25,0,9,9.00
01/14/2004,22:47,1127.50,1127.50,1127.50,1127.50,1,0,1.00
01/14/2004,22:52,1127.25,1127.25,1127.25,1127.25,0,1,1.00
01/14/2004,22:53,1127.25,1127.25,1127.25,1127.25,0,15,15.00
01/14/2004,22:54,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/14/2004,22:58,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/14/2004,23:03,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,23:04,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,23:06,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,23:09,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,23:10,1127.25,1127.25,1127.25,1127.25,3,0,3.00
01/14/2004,23:14,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,23:15,1127.25,1127.25,1127.00,1127.00,4,2,6.00
01/14/2004,23:21,1127.00,1127.00,1127.00,1127.00,0,6,6.00
01/14/2004,23:23,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,23:28,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/14/2004,23:29,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,23:30,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/14/2004,23:31,1127.25,1127.25,1127.25,1127.25,10,0,10.00
01/14/2004,23:36,1127.25,1127.25,1127.00,1127.00,42,3,45.00
01/14/2004,23:37,1127.00,1127.00,1127.00,1127.00,0,27,27.00
01/14/2004,23:38,1127.00,1127.00,1127.00,1127.00,0,12,12.00
01/14/2004,23:40,1127.00,1127.00,1127.00,1127.00,0,5,5.00
01/14/2004,23:41,1127.00,1127.00,1127.00,1127.00,0,8,8.00
01/14/2004,23:46,1126.75,1126.75,1126.50,1126.50,0,42,42.00
01/14/2004,23:47,1126.50,1126.50,1126.50,1126.50,0,4,4.00
01/14/2004,23:48,1126.50,1126.50,1126.50,1126.50,0,8,8.00
01/14/2004,23:49,1126.75,1126.75,1126.50,1126.50,9,20,29.00
01/14/2004,23:51,1126.50,1126.50,1126.50,1126.50,0,9,9.00
01/14/2004,23:52,1126.25,1126.25,1126.25,1126.25,0,10,10.00
01/14/2004,23:55,1126.25,1126.50,1126.25,1126.50,5,1,6.00
01/14/2004,23:56,1126.50,1126.50,1126.50,1126.50,3,0,3.00
01/14/2004,23:57,1126.50,1126.50,1126.50,1126.50,2,0,2.00
01/14/2004,23:58,1126.50,1126.50,1126.50,1126.50,1,0,1.00
01/14/2004,23:59,1126.50,1126.50,1126.50,1126.50,2,0,2.00
01/15/2004,00:03,1126.25,1126.25,1126.25,1126.25,0,56,56.00
01/15/2004,00:08,1126.50,1126.50,1126.25,1126.50,4,10,14.00
01/15/2004,00:11,1126.50,1126.50,1126.25,1126.25,1,1,2.00
01/15/2004,00:13,1126.50,1126.50,1126.50,1126.50,1,0,1.00
01/15/2004,00:16,1126.25,1126.25,1126.25,1126.25,0,301,301.00
01/15/2004,00:17,1126.25,1126.25,1126.00,1126.00,0,5,5.00
01/15/2004,00:18,1126.00,1126.00,1126.00,1126.00,0,10,10.00
01/15/2004,00:19,1126.00,1126.00,1126.00,1126.00,0,11,11.00
01/15/2004,00:20,1126.25,1126.25,1126.25,1126.25,4,0,4.00
01/15/2004,00:22,1126.00,1126.25,1126.00,1126.25,1,10,11.00
01/15/2004,00:24,1126.25,1126.25,1126.25,1126.25,1,0,1.00
01/15/2004,00:27,1126.25,1126.25,1126.25,1126.25,26,0,26.00
01/15/2004,00:28,1126.25,1126.25,1126.25,1126.25,1,0,1.00
01/15/2004,00:29,1126.25,1126.25,1126.25,1126.25,3,0,3.00
01/15/2004,00:31,1126.00,1126.00,1126.00,1126.00,0,5,5.00
01/15/2004,00:34,1126.00,1126.00,1126.00,1126.00,0,10,10.00
01/15/2004,00:35,1126.00,1126.00,1126.00,1126.00,0,162,162.00
01/15/2004,00:36,1125.75,1126.00,1125.75,1126.00,3,1,4.00
01/15/2004,00:40,1126.00,1126.00,1126.00,1126.00,29,0,29.00
01/15/2004,00:46,1126.00,1126.00,1126.00,1126.00,3,0,3.00
01/15/2004,00:48,1126.00,1126.00,1126.00,1126.00,7,0,7.00
01/15/2004,00:52,1126.25,1126.25,1126.25,1126.25,3,0,3.00
01/15/2004,00:53,1126.25,1126.25,1126.25,1126.25,4,0,4.00
01/15/2004,00:56,1126.25,1126.25,1126.25,1126.25,3,0,3.00
01/15/2004,01:00,1126.25,1126.50,1126.25,1126.50,2,0,2.00
01/15/2004,01:01,1126.25,1126.25,1126.25,1126.25,0,2,2.00
01/15/2004,01:02,1126.25,1126.25,1126.25,1126.25,0,16,16.00
01/15/2004,01:03,1126.25,1126.25,1126.25,1126.25,0,2,2.00
01/15/2004,01:04,1126.25,1126.25,1126.00,1126.25,2,108,110.00
01/15/2004,01:06,1126.25,1126.25,1126.25,1126.25,11,0,11.00
01/15/2004,01:08,1126.25,1126.25,1126.25,1126.25,6,0,6.00
01/15/2004,01:09,1126.25,1126.25,1126.25,1126.25,14,0,14.00
01/15/2004,01:10,1126.25,1126.25,1126.25,1126.25,1,0,1.00
01/15/2004,01:11,1126.25,1126.25,1126.25,1126.25,5,0,5.00
01/15/2004,01:12,1126.50,1126.50,1126.50,1126.50,1,0,1.00
01/15/2004,01:15,1126.50,1126.50,1126.50,1126.50,1,0,1.00
01/15/2004,01:17,1126.50,1126.50,1126.50,1126.50,35,0,35.00
01/15/2004,01:19,1126.75,1127.00,1126.75,1127.00,18,0,18.00
01/15/2004,01:20,1127.00,1127.25,1126.75,1126.75,13,22,35.00
01/15/2004,01:21,1127.00,1127.00,1126.75,1126.75,7,1,8.00
01/15/2004,01:22,1126.75,1127.00,1126.75,1127.00,13,1,14.00
01/15/2004,01:24,1127.25,1127.25,1127.25,1127.25,7,0,7.00
01/15/2004,01:25,1127.25,1127.25,1127.00,1127.00,1,20,21.00
01/15/2004,01:27,1127.00,1127.00,1127.00,1127.00,0,3,3.00
01/15/2004,01:29,1127.00,1127.00,1127.00,1127.00,0,20,20.00
01/15/2004,01:30,1127.00,1127.00,1127.00,1127.00,0,5,5.00
01/15/2004,01:32,1127.00,1127.00,1127.00,1127.00,0,1,1.00
01/15/2004,01:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/15/2004,01:34,1127.00,1127.00,1127.00,1127.00,0,17,17.00
01/15/2004,01:36,1127.00,1127.00,1127.00,1127.00,0,10,10.00
01/15/2004,01:37,1127.00,1127.00,1127.00,1127.00,0,9,9.00
01/15/2004,01:38,1127.00,1127.00,1127.00,1127.00,0,93,93.00
01/15/2004,01:39,1127.00,1127.00,1127.00,1127.00,0,6,6.00
01/15/2004,01:40,1127.00,1127.00,1127.00,1127.00,0,4,4.00
01/15/2004,01:41,1127.00,1127.00,1127.00,1127.00,0,7,7.00
01/15/2004,01:42,1127.00,1127.00,1127.00,1127.00,0,12,12.00
01/15/2004,01:43,1127.00,1127.00,1127.00,1127.00,0,15,15.00
01/15/2004,01:44,1127.00,1127.25,1127.00,1127.00,1,12,13.00
01/15/2004,01:45,1127.00,1127.00,1127.00,1127.00,0,20,20.00
01/15/2004,01:46,1127.00,1127.00,1127.00,1127.00,0,11,11.00
01/15/2004,01:47,1127.25,1127.25,1127.25,1127.25,1,0,1.00
01/15/2004,01:48,1127.00,1127.00,1127.00,1127.00,0,5,5.00
01/15/2004,01:49,1127.25,1127.25,1127.00,1127.00,1,1,2.00
01/15/2004,01:50,1127.00,1127.25,1127.00,1127.25,2,20,22.00
01/15/2004,01:51,1127.00,1127.00,1127.00,1127.00,0,73,73.00
01/15/2004,01:52,1127.00,1127.00,1127.00,1127.00,0,9,9.00
01/15/2004,01:53,1127.00,1127.00,1126.75,1126.75,0,2,2.00
01/15/2004,01:54,1127.00,1127.25,1127.00,1127.25,11,0,11.00
01/15/2004,01:55,1127.25,1127.25,1127.25,1127.25,8,0,8.00
01/15/2004,01:56,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/15/2004,01:57,1127.25,1127.50,1127.25,1127.25,15,15,30.00
01/15/2004,01:58,1127.25,1127.25,1127.25,1127.25,0,29,29.00
01/15/2004,01:59,1127.25,1127.25,1127.25,1127.25,0,9,9.00
01/15/2004,02:00,1127.50,1127.75,1127.25,1127.75,82,11,93.00
01/15/2004,02:01,1127.50,1127.50,1127.00,1127.00,30,186,216.00
01/15/2004,02:02,1127.00,1127.00,1126.75,1126.75,4,117,121.00
01/15/2004,02:03,1126.75,1126.75,1126.50,1126.50,0,14,14.00
01/15/2004,02:04,1126.50,1126.75,1126.50,1126.75,32,2,34.00
01/15/2004,02:05,1126.75,1127.00,1126.50,1126.50,74,29,103.00
01/15/2004,02:06,1126.75,1126.75,1126.50,1126.75,38,48,86.00
01/15/2004,02:07,1126.50,1126.75,1126.50,1126.75,50,2,52.00
01/15/2004,02:08,1126.75,1126.75,1126.50,1126.50,1,3,4.00
01/15/2004,02:09,1126.50,1126.50,1126.25,1126.25,0,70,70.00
01/15/2004,02:10,1126.25,1126.50,1126.00,1126.50,26,53,79.00
01/15/2004,02:11,1126.50,1126.50,1126.25,1126.25,5,25,30.00
01/15/2004,02:12,1126.25,1126.25,1126.25,1126.25,0,27,27.00
01/15/2004,02:13,1126.25,1126.25,1126.25,1126.25,0,30,30.00
01/15/2004,02:14,1126.25,1126.25,1126.00,1126.00,1,19,20.00
01/15/2004,02:15,1126.00,1126.00,1125.75,1126.00,1,71,72.00
01/15/2004,02:16,1126.25,1126.25,1126.00,1126.00,13,35,48.00
01/15/2004,02:17,1126.00,1126.00,1126.00,1126.00,0,62,62.00
01/15/2004,02:18,1126.00,1126.50,1126.00,1126.25,212,88,300.00
01/15/2004,02:19,1126.25,1126.25,1126.00,1126.25,11,5,16.00
01/15/2004,02:20,1126.00,1126.25,1126.00,1126.25,5,5,10.00
01/15/2004,02:21,1126.25,1126.25,1126.00,1126.25,7,15,22.00
01/15/2004,02:22,1126.25,1126.25,1126.00,1126.25,5,1,6.00
01/15/2004,02:23,1126.00,1126.25,1126.00,1126.25,21,2,23.00
01/15/2004,02:24,1126.25,1126.25,1125.75,1125.75,1,31,32.00
01/15/2004,02:25,1125.75,1125.75,1125.75,1125.75,0,15,15.00
01/15/2004,02:26,1125.75,1126.25,1125.75,1126.25,13,1,14.00
01/15/2004,02:27,1126.25,1126.25,1126.25,1126.25,7,0,7.00
01/15/2004,02:28,1126.50,1126.75,1126.25,1126.75,36,1,37.00
01/15/2004,02:29,1126.75,1126.75,1126.50,1126.50,46,5,51.00
01/15/2004,02:30,1126.50,1126.75,1126.50,1126.75,11,3,14.00
01/15/2004,02:31,1126.75,1126.75,1126.75,1126.75,5,0,5.00
01/15/2004,02:32,1127.00,1127.25,1127.00,1127.00,81,10,91.00
01/15/2004,02:33,1127.00,1127.00,1126.75,1126.75,0,8,8.00
01/15/2004,02:34,1127.00,1127.00,1127.00,1127.00,1,0,1.00
01/15/2004,02:35,1127.00,1127.25,1127.00,1127.25,118,21,139.00
01/15/2004,02:36,1127.25,1127.50,1127.25,1127.50,30,30,60.00
01/15/2004,02:37,1127.25,1127.25,1127.00,1127.25,5,17,22.00
01/15/2004,02:38,1127.00,1127.50,1127.00,1127.50,8,3,11.00
01/15/2004,02:39,1127.25,1127.25,1127.25,1127.25,0,2,2.00
01/15/2004,02:40,1127.25,1127.25,1127.25,1127.25,0,28,28.00
01/15/2004,02:41,1127.25,1127.50,1127.25,1127.25,1,76,77.00
01/15/2004,02:42,1127.00,1127.25,1127.00,1127.25,51,24,75.00
01/15/2004,02:43,1127.25,1127.25,1127.25,1127.25,5,0,5.00
01/15/2004,02:44,1127.50,1127.50,1127.50,1127.50,13,0,13.00
01/15/2004,02:46,1127.25,1127.50,1127.25,1127.25,1,22,23.00
01/15/2004,02:47,1127.25,1127.50,1127.25,1127.50,6,11,17.00
01/15/2004,02:48,1127.50,1127.50,1127.50,1127.50,55,0,55.00
01/15/2004,02:49,1127.50,1127.50,1127.50,1127.50,9,0,9.00
01/15/2004,02:50,1127.50,1127.75,1127.50,1127.75,17,0,17.00
01/15/2004,02:51,1127.75,1127.75,1127.50,1127.50,25,50,75.00
01/15/2004,02:52,1127.50,1127.75,1127.25,1127.50,2,68,70.00
01/15/2004,02:53,1127.75,1127.75,1127.75,1127.75,9,0,9.00
01/15/2004,02:55,1127.75,1127.75,1127.25,1127.25,4,20,24.00
01/15/2004,02:56,1127.25,1127.25,1127.25,1127.25,0,27,27.00
01/15/2004,02:57,1127.00,1127.25,1127.00,1127.00,10,41,51.00
01/15/2004,02:58,1127.00,1127.00,1127.00,1127.00,0,14,14.00
01/15/2004,02:59,1127.00,1127.00,1127.00,1127.00,0,5,5.00
01/15/2004,03:00,1127.00,1127.00,1127.00,1127.00,0,21,21.00
01/15/2004,03:01,1127.00,1127.00,1126.75,1126.75,0,54,54.00
01/15/2004,03:02,1126.75,1126.75,1126.75,1126.75,0,29,29.00
01/15/2004,03:03,1126.75,1126.75,1126.75,1126.75,0,4,4.00
01/15/2004,03:04,1126.50,1126.50,1126.25,1126.25,0,103,103.00
01/15/2004,03:05,1126.50,1126.50,1126.25,1126.25,2,29,31.00
01/15/2004,03:06,1126.00,1126.25,1126.00,1126.00,11,7,18.00
01/15/2004,03:07,1126.00,1126.25,1126.00,1126.25,28,2,30.00
01/15/2004,03:08,1126.25,1126.25,1126.25,1126.25,33,0,33.00
01/15/2004,03:09,1126.25,1126.50,1126.25,1126.25,8,3,11.00
01/15/2004,03:10,1126.50,1126.50,1126.25,1126.50,38,6,44.00
01/15/2004,03:11,1126.50,1126.75,1126.50,1126.75,11,0,11.00
01/15/2004,03:12,1126.50,1126.50,1126.50,1126.50,0,10,10.00
01/15/2004,03:13,1126.50,1126.50,1126.50,1126.50,0,3,3.00
01/15/2004,03:14,1126.50,1126.75,1126.50,1126.75,10,22,32.00
01/15/2004,03:15,1126.75,1126.75,1126.75,1126.75,2,0,2.00
01/15/2004,03:16,1126.50,1126.50,1126.50,1126.50,0,26,26.00
01/15/2004,03:17,1126.25,1126.25,1126.25,1126.25,0,35,35.00
01/15/2004,03:18,1126.25,1126.25,1126.25,1126.25,0,4,4.00
01/15/2004,03:19,1126.25,1126.25,1126.00,1126.25,7,44,51.00
01/15/2004,03:20,1126.25,1126.25,1126.25,1126.25,11,0,11.00
01/15/2004,03:21,1126.25,1126.25,1126.25,1126.25,7,0,7.00
01/15/2004,03:22,1126.25,1126.25,1126.25,1126.25,9,0,9.00
01/15/2004,03:23,1126.50,1126.50,1126.50,1126.50,28,0,28.00
01/15/2004,03:24,1126.50,1126.50,1126.25,1126.50,11,4,15.00
01/15/2004,03:26,1126.50,1126.50,1126.50,1126.50,1,0,1.00
01/15/2004,03:27,1126.25,1126.25,1126.25,1126.25,0,6,6.00
01/15/2004,03:28,1126.25,1126.25,1126.25,1126.25,0,24,24.00
01/15/2004,03:29,1126.25,1126.25,1126.25,1126.25,0,9,9.00
01/15/2004,03:30,1126.50,1126.50,1126.50,1126.50,32,0,32.00
01/15/2004,03:31,1126.50,1126.75,1126.50,1126.75,10,0,10.00
01/15/2004,03:32,1126.25,1126.50,1126.00,1126.25,17,21,38.00
01/15/2004,03:33,1126.25,1126.50,1126.00,1126.25,30,11,41.00
01/15/2004,03:34,1126.25,1126.50,1126.25,1126.25,1,10,11.00
01/15/2004,03:35,1126.25,1126.25,1126.25,1126.25,0,9,9.00
01/15/2004,03:36,1126.50,1126.50,1126.25,1126.25,5,9,14.00
01/15/2004,03:37,1126.00,1126.00,1126.00,1126.00,0,5,5.00
01/15/2004,03:39,1126.00,1126.00,1126.00,1126.00,0,1,1.00
01/15/2004,03:40,1126.00,1126.25,1126.00,1126.25,2,4,6.00
01/15/2004,03:42,1126.00,1126.25,1126.00,1126.25,37,5,42.00
01/15/2004,03:44,1126.25,1126.25,1126.00,1126.00,7,27,34.00
01/15/2004,03:45,1126.25,1126.50,1126.25,1126.50,56,0,56.00
01/15/2004,03:46,1126.50,1126.50,1126.50,1126.50,72,0,72.00
01/15/2004,03:47,1126.50,1126.50,1126.50,1126.50,3,0,3.00
01/15/2004,03:48,1126.50,1126.50,1126.50,1126.50,4,0,4.00
01/15/2004,03:50,1126.75,1126.75,1126.50,1126.50,5,5,10.00
01/15/2004,03:52,1126.75,1126.75,1126.75,1126.75,20,0,20.00
01/15/2004,03:53,1126.75,1126.75,1126.75,1126.75,5,0,5.00
01/15/2004,03:54,1126.75,1127.00,1126.75,1127.00,36,0,36.00
01/15/2004,03:56,1127.25,1127.25,1127.25,1127.25,2,0,2.00
01/15/2004,03:58,1127.00,1127.00,1127.00,1127.00,0,47,47.00
01/15/2004,04:00,1127.00,1127.00,1127.00,1127.00,0,7,7.00
01/15/2004,04:01,1127.00,1127.00,1126.75,1126.75,0,4,4.00
01/15/2004,04:02,1126.75,1126.75,1126.75,1126.75,0,6,6.00
01/15/2004,04:03,1126.75,1126.75,1126.75,1126.75,0,2,2.00
01/15/2004,04:07,1127.00,1127.00,1126.75,1126.75,17,2,19.00
01/15/2004,04:09,1127.00,1127.00,1127.00,1127.00,37,0,37.00
01/15/2004,04:11,1127.25,1127.25,1127.25,1127.25,52,0,52.00
01/15/2004,04:12,1127.25,1127.25,1127.25,1127.25,5,0,5.00
01/15/2004,04:14,1127.25,1127.25,1127.25,1127.25,40,0,40.00
01/15/2004,04:15,1127.50,1127.50,1127.50,1127.50,10,0,10.00
01/15/2004,04:16,1127.50,1127.75,1127.50,1127.50,57,5,62.00
01/15/2004,04:17,1127.75,1127.75,1127.75,1127.75,7,0,7.00
01/15/2004,04:18,1127.75,1127.75,1127.75,1127.75,1,0,1.00
01/15/2004,04:19,1127.75,1127.75,1127.50,1127.50,1,1,2.00
01/15/2004,04:20,1127.50,1127.50,1127.50,1127.50,0,20,20.00
01/15/2004,04:21,1127.50,1127.75,1127.50,1127.75,21,5,26.00
01/15/2004,04:22,1128.00,1128.00,1128.00,1128.00,45,0,45.00
01/15/2004,04:23,1128.00,1128.00,1127.75,1127.75,10,6,16.00
01/15/2004,04:24,1128.00,1128.00,1127.75,1128.00,14,1,15.00
01/15/2004,04:25,1128.00,1128.00,1128.00,1128.00,17,0,17.00
01/15/2004,04:26,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/15/2004,04:27,1128.00,1128.00,1128.00,1128.00,7,0,7.00
01/15/2004,04:28,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/15/2004,04:29,1128.25,1128.25,1128.00,1128.00,59,11,70.00
01/15/2004,04:30,1128.00,1128.25,1128.00,1128.00,3,48,51.00
01/15/2004,04:31,1128.00,1128.25,1128.00,1128.00,41,11,52.00
01/15/2004,04:32,1128.00,1128.00,1128.00,1128.00,0,5,5.00
01/15/2004,04:33,1128.00,1128.00,1128.00,1128.00,0,1,1.00
01/15/2004,04:34,1128.25,1128.25,1128.00,1128.00,2,3,5.00
01/15/2004,04:35,1128.00,1128.25,1128.00,1128.00,11,20,31.00
01/15/2004,04:36,1128.00,1128.00,1128.00,1128.00,0,4,4.00
01/15/2004,04:37,1128.00,1128.00,1128.00,1128.00,0,1,1.00
01/15/2004,04:40,1128.00,1128.25,1128.00,1128.25,4,1,5.00
01/15/2004,04:41,1128.25,1128.25,1128.00,1128.00,46,5,51.00
01/15/2004,04:42,1128.25,1128.25,1128.25,1128.25,2,0,2.00
01/15/2004,04:43,1128.25,1128.25,1128.25,1128.25,11,0,11.00
01/15/2004,04:44,1128.25,1128.25,1128.25,1128.25,6,0,6.00
01/15/2004,04:45,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/15/2004,04:47,1128.25,1128.25,1128.25,1128.25,4,0,4.00
01/15/2004,04:48,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/15/2004,04:49,1128.25,1128.50,1128.25,1128.50,56,0,56.00
01/15/2004,04:50,1128.50,1128.50,1128.25,1128.25,2,1,3.00
01/15/2004,04:51,1128.50,1128.50,1128.25,1128.25,1,8,9.00
01/15/2004,04:52,1128.25,1128.25,1128.25,1128.25,0,6,6.00
01/15/2004,04:53,1128.25,1128.25,1128.25,1128.25,0,2,2.00
01/15/2004,04:54,1128.25,1128.50,1128.25,1128.50,69,6,75.00
01/15/2004,04:55,1128.50,1128.50,1128.25,1128.50,74,24,98.00
01/15/2004,04:56,1128.50,1128.50,1128.50,1128.50,11,0,11.00
01/15/2004,04:57,1128.50,1128.50,1128.50,1128.50,3,0,3.00
01/15/2004,04:58,1128.50,1128.50,1128.25,1128.50,2,32,34.00
01/15/2004,05:01,1128.50,1128.50,1128.00,1128.50,78,10,88.00
01/15/2004,05:02,1128.50,1128.50,1128.50,1128.50,41,0,41.00
01/15/2004,05:03,1128.50,1128.50,1128.25,1128.50,33,10,43.00
01/15/2004,05:04,1128.25,1128.50,1128.25,1128.50,1,1,2.00
01/15/2004,05:05,1128.50,1128.50,1128.50,1128.50,46,0,46.00
01/15/2004,05:06,1128.50,1128.50,1128.50,1128.50,9,0,9.00
01/15/2004,05:07,1128.50,1128.50,1128.25,1128.50,8,1,9.00
01/15/2004,05:08,1128.50,1128.50,1128.50,1128.50,9,0,9.00
01/15/2004,05:09,1128.50,1128.50,1128.50,1128.50,11,0,11.00
01/15/2004,05:10,1128.50,1128.75,1128.50,1128.50,29,9,38.00
01/15/2004,05:11,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/15/2004,05:13,1128.75,1128.75,1128.50,1128.75,13,3,16.00
01/15/2004,05:14,1128.75,1129.00,1128.75,1129.00,170,0,170.00
01/15/2004,05:15,1129.00,1129.00,1128.75,1129.00,2,1,3.00
01/15/2004,05:16,1129.00,1129.00,1129.00,1129.00,16,0,16.00
01/15/2004,05:18,1129.00,1129.00,1129.00,1129.00,5,0,5.00
01/15/2004,05:21,1128.75,1128.75,1128.75,1128.75,0,29,29.00
01/15/2004,05:23,1128.75,1128.75,1128.75,1128.75,0,11,11.00
01/15/2004,05:24,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/15/2004,05:27,1128.50,1128.50,1128.50,1128.50,0,41,41.00
01/15/2004,05:28,1128.50,1128.50,1128.25,1128.25,0,71,71.00
01/15/2004,05:29,1128.25,1128.25,1128.00,1128.25,2,11,13.00
01/15/2004,05:30,1128.00,1128.00,1128.00,1128.00,0,38,38.00
01/15/2004,05:31,1128.00,1128.25,1128.00,1128.25,1,1,2.00
01/15/2004,05:32,1128.00,1128.25,1128.00,1128.25,5,11,16.00
01/15/2004,05:33,1128.25,1128.25,1127.75,1127.75,5,27,32.00
01/15/2004,05:34,1127.75,1128.00,1127.75,1127.75,101,37,138.00
01/15/2004,05:35,1128.00,1128.00,1128.00,1128.00,8,0,8.00
01/15/2004,05:36,1128.00,1128.00,1128.00,1128.00,7,0,7.00
01/15/2004,05:37,1128.00,1128.25,1128.00,1128.25,20,0,20.00
01/15/2004,05:38,1128.25,1128.25,1127.75,1128.00,148,109,257.00
01/15/2004,05:39,1127.75,1127.75,1127.75,1127.75,0,7,7.00
01/15/2004,05:40,1127.75,1127.75,1127.75,1127.75,0,2,2.00
01/15/2004,05:41,1127.75,1127.75,1127.75,1127.75,0,12,12.00
01/15/2004,05:42,1128.00,1128.00,1127.75,1127.75,10,3,13.00
01/15/2004,05:43,1127.75,1127.75,1127.75,1127.75,0,3,3.00
01/15/2004,05:44,1127.75,1127.75,1127.75,1127.75,0,3,3.00
01/15/2004,05:45,1127.75,1128.00,1127.75,1128.00,16,3,19.00
01/15/2004,05:46,1128.00,1128.25,1128.00,1128.00,34,2,36.00
01/15/2004,05:47,1128.25,1128.25,1128.25,1128.25,53,0,53.00
01/15/2004,05:48,1128.25,1128.50,1128.25,1128.50,6,0,6.00
01/15/2004,05:49,1128.50,1128.50,1128.25,1128.25,1,1,2.00
01/15/2004,05:51,1128.25,1128.25,1128.25,1128.25,0,5,5.00
01/15/2004,05:52,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/15/2004,05:55,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/15/2004,05:56,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/15/2004,05:57,1128.25,1128.50,1128.25,1128.50,5,10,15.00
01/15/2004,05:58,1128.25,1128.25,1128.25,1128.25,0,2,2.00
01/15/2004,05:59,1128.25,1128.50,1128.25,1128.50,5,51,56.00
01/15/2004,06:00,1128.50,1128.75,1128.50,1128.50,61,14,75.00
01/15/2004,06:01,1128.50,1128.50,1128.50,1128.50,0,4,4.00
01/15/2004,06:02,1128.75,1128.75,1128.75,1128.75,5,0,5.00
01/15/2004,06:03,1128.50,1128.50,1128.50,1128.50,0,9,9.00
01/15/2004,06:04,1128.50,1128.50,1128.50,1128.50,0,7,7.00
01/15/2004,06:05,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/15/2004,06:06,1128.50,1128.50,1128.50,1128.50,0,35,35.00
01/15/2004,06:07,1128.50,1128.50,1128.50,1128.50,0,5,5.00
01/15/2004,06:08,1128.50,1128.75,1128.50,1128.75,1,6,7.00
01/15/2004,06:10,1128.50,1128.50,1128.50,1128.50,0,54,54.00
01/15/2004,06:11,1128.50,1128.50,1128.50,1128.50,0,6,6.00
01/15/2004,06:12,1128.75,1128.75,1128.50,1128.50,24,1,25.00
01/15/2004,06:13,1128.75,1128.75,1128.75,1128.75,25,0,25.00
01/15/2004,06:14,1128.75,1128.75,1128.25,1128.25,7,59,66.00
01/15/2004,06:15,1128.50,1128.50,1128.25,1128.25,3,36,39.00
01/15/2004,06:16,1128.50,1128.75,1128.50,1128.50,15,14,29.00
01/15/2004,06:17,1128.50,1128.50,1128.50,1128.50,0,19,19.00
01/15/2004,06:18,1128.50,1128.75,1128.50,1128.75,7,3,10.00
01/15/2004,06:19,1128.75,1128.75,1128.50,1128.50,1,2,3.00
01/15/2004,06:21,1128.50,1128.50,1128.50,1128.50,0,16,16.00
01/15/2004,06:22,1128.50,1128.50,1128.50,1128.50,0,12,12.00
01/15/2004,06:23,1128.75,1128.75,1128.25,1128.25,1,50,51.00
01/15/2004,06:24,1128.25,1128.25,1128.25,1128.25,0,3,3.00
01/15/2004,06:25,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/15/2004,06:26,1128.25,1128.25,1128.25,1128.25,0,10,10.00
01/15/2004,06:27,1128.00,1128.00,1128.00,1128.00,0,80,80.00
01/15/2004,06:28,1128.00,1128.25,1128.00,1128.00,1,32,33.00
01/15/2004,06:29,1128.00,1128.25,1128.00,1128.25,26,10,36.00
01/15/2004,06:30,1128.25,1128.25,1128.25,1128.25,44,0,44.00
01/15/2004,06:31,1128.00,1128.25,1128.00,1128.25,7,12,19.00
01/15/2004,06:32,1128.00,1128.25,1128.00,1128.25,2,1,3.00
01/15/2004,06:33,1128.25,1128.75,1128.25,1128.75,260,1,261.00
01/15/2004,06:34,1128.75,1129.50,1128.50,1129.25,431,181,612.00
01/15/2004,06:35,1129.50,1129.50,1129.25,1129.25,141,39,180.00
01/15/2004,06:36,1129.25,1129.50,1129.00,1129.25,81,278,359.00
01/15/2004,06:37,1129.25,1129.50,1129.25,1129.50,118,0,118.00
01/15/2004,06:38,1129.50,1129.50,1129.25,1129.25,54,115,169.00
01/15/2004,06:39,1129.25,1129.25,1129.00,1129.00,0,306,306.00
01/15/2004,06:40,1129.00,1129.25,1129.00,1129.25,117,88,205.00
01/15/2004,06:41,1129.25,1129.75,1129.25,1129.75,192,12,204.00
01/15/2004,06:42,1129.75,1130.00,1129.25,1129.50,132,119,251.00
01/15/2004,06:43,1129.50,1129.50,1129.25,1129.25,0,79,79.00
01/15/2004,06:44,1129.50,1129.50,1129.25,1129.50,134,1,135.00
01/15/2004,06:45,1129.50,1129.50,1129.50,1129.50,49,0,49.00
01/15/2004,06:46,1129.50,1129.50,1129.50,1129.50,13,0,13.00
01/15/2004,06:47,1129.25,1129.50,1129.25,1129.25,1,5,6.00
01/15/2004,06:48,1129.25,1129.50,1129.00,1129.25,9,177,186.00
01/15/2004,06:49,1129.25,1129.25,1128.75,1129.00,29,173,202.00
01/15/2004,06:50,1129.00,1129.00,1129.00,1129.00,123,0,123.00
01/15/2004,06:51,1129.25,1129.25,1129.00,1129.25,57,53,110.00
01/15/2004,06:52,1129.00,1129.00,1128.75,1129.00,10,20,30.00
01/15/2004,06:54,1129.00,1129.25,1129.00,1129.25,39,0,39.00
01/15/2004,06:55,1129.25,1129.25,1129.00,1129.25,63,1,64.00
01/15/2004,06:56,1129.25,1129.25,1129.00,1129.25,59,10,69.00
01/15/2004,06:58,1129.00,1129.25,1129.00,1129.25,5,1,6.00
01/15/2004,06:59,1129.00,1129.25,1129.00,1129.00,5,60,65.00
01/15/2004,07:00,1129.00,1129.25,1129.00,1129.25,122,4,126.00
01/15/2004,07:01,1129.50,1130.00,1129.50,1129.50,352,74,426.00
01/15/2004,07:02,1129.75,1130.00,1129.50,1129.50,206,394,600.00
01/15/2004,07:03,1129.75,1130.00,1129.50,1129.75,31,6,37.00
01/15/2004,07:04,1129.75,1129.75,1128.75,1129.00,8,356,364.00
01/15/2004,07:05,1129.00,1129.25,1129.00,1129.00,26,166,192.00
01/15/2004,07:06,1129.00,1129.25,1129.00,1129.25,24,64,88.00
01/15/2004,07:07,1129.50,1129.50,1129.50,1129.50,6,0,6.00
01/15/2004,07:08,1129.25,1129.25,1129.00,1129.00,3,167,170.00
01/15/2004,07:09,1129.25,1129.25,1128.75,1129.00,5,105,110.00
01/15/2004,07:10,1128.75,1128.75,1128.00,1128.25,48,901,949.00
01/15/2004,07:11,1128.25,1128.50,1128.00,1128.00,171,332,503.00
01/15/2004,07:12,1128.25,1128.75,1128.00,1128.75,486,185,671.00
01/15/2004,07:13,1128.50,1129.00,1128.50,1129.00,235,3,238.00
01/15/2004,07:14,1129.25,1129.25,1129.00,1129.00,51,28,79.00
01/15/2004,07:15,1129.00,1129.00,1129.00,1129.00,0,10,10.00
01/15/2004,07:16,1129.00,1129.25,1129.00,1129.00,15,53,68.00
01/15/2004,07:17,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/15/2004,07:18,1129.00,1129.25,1129.00,1129.25,306,17,323.00
01/15/2004,07:19,1129.00,1129.25,1129.00,1129.25,1,1,2.00
01/15/2004,07:20,1129.00,1129.25,1129.00,1129.25,51,11,62.00
01/15/2004,07:21,1129.00,1129.25,1129.00,1129.25,99,82,181.00
01/15/2004,07:22,1129.25,1129.50,1129.25,1129.25,124,111,235.00
01/15/2004,07:23,1129.00,1129.25,1129.00,1129.25,115,2,117.00
01/15/2004,07:24,1129.50,1129.50,1129.25,1129.25,2,38,40.00
01/15/2004,07:25,1129.25,1129.50,1129.25,1129.25,48,36,84.00
01/15/2004,07:26,1129.25,1129.25,1129.25,1129.25,0,48,48.00
01/15/2004,07:27,1129.00,1129.25,1128.75,1129.00,20,29,49.00
01/15/2004,07:28,1129.25,1129.25,1129.25,1129.25,17,0,17.00
01/15/2004,07:29,1129.25,1129.25,1128.75,1129.00,92,39,131.00
01/15/2004,07:30,1129.00,1129.00,1128.75,1129.00,69,73,142.00
01/15/2004,07:31,1128.75,1129.25,1128.00,1129.25,269,515,784.00
01/15/2004,07:32,1129.25,1130.75,1129.25,1130.25,822,361,1183.00
01/15/2004,07:33,1130.25,1130.25,1129.50,1129.50,193,494,687.00
01/15/2004,07:34,1129.25,1129.75,1129.25,1129.50,259,65,324.00
01/15/2004,07:35,1129.75,1130.00,1129.50,1130.00,238,21,259.00
01/15/2004,07:36,1130.00,1130.25,1129.75,1130.25,734,233,967.00
01/15/2004,07:37,1130.25,1130.50,1130.00,1130.00,399,287,686.00
01/15/2004,07:38,1130.00,1130.25,1130.00,1130.25,277,152,429.00
01/15/2004,07:39,1130.25,1130.50,1130.25,1130.25,248,55,303.00
01/15/2004,07:40,1130.25,1130.75,1130.25,1130.75,219,79,298.00
01/15/2004,07:41,1130.50,1131.00,1130.50,1130.75,197,94,291.00
01/15/2004,07:42,1130.75,1130.75,1130.50,1130.50,9,166,175.00
01/15/2004,07:43,1130.50,1131.25,1130.50,1131.00,627,105,732.00
01/15/2004,07:44,1131.25,1131.25,1131.00,1131.00,9,252,261.00
01/15/2004,07:45,1131.00,1131.50,1131.00,1131.25,372,112,484.00
01/15/2004,07:46,1131.25,1131.50,1131.25,1131.25,144,49,193.00
01/15/2004,07:47,1131.50,1131.75,1131.25,1131.75,237,145,382.00
01/15/2004,07:48,1131.75,1132.00,1131.50,1132.00,421,38,459.00
01/15/2004,07:49,1132.00,1132.25,1131.75,1132.25,577,86,663.00
01/15/2004,07:50,1132.25,1132.50,1131.75,1131.75,386,396,782.00
01/15/2004,07:51,1131.75,1132.00,1131.50,1132.00,46,318,364.00
01/15/2004,07:52,1132.00,1132.00,1131.50,1132.00,113,29,142.00
01/15/2004,07:53,1131.75,1131.75,1131.50,1131.50,0,222,222.00
01/15/2004,07:54,1131.50,1131.75,1131.50,1131.50,1,89,90.00
01/15/2004,07:55,1131.50,1131.50,1131.00,1131.25,54,224,278.00
01/15/2004,07:56,1131.25,1131.50,1131.00,1131.25,40,82,122.00
01/15/2004,07:57,1131.25,1131.50,1131.25,1131.25,24,109,133.00
01/15/2004,07:58,1131.25,1131.25,1131.00,1131.25,93,74,167.00
01/15/2004,07:59,1131.00,1131.25,1130.75,1131.00,255,600,855.00
01/15/2004,08:00,1131.00,1131.25,1131.00,1131.25,282,3,285.00
01/15/2004,08:01,1131.25,1131.75,1131.25,1131.75,419,6,425.00
01/15/2004,08:02,1131.75,1132.00,1131.75,1132.00,110,3,113.00
01/15/2004,08:03,1131.75,1132.25,1131.75,1132.25,197,6,203.00
01/15/2004,08:04,1132.25,1132.25,1132.00,1132.00,130,44,174.00
01/15/2004,08:05,1132.00,1132.25,1131.50,1131.50,8,517,525.00
01/15/2004,08:06,1131.75,1131.75,1131.50,1131.50,21,56,77.00
01/15/2004,08:07,1131.75,1131.75,1131.50,1131.75,41,131,172.00
01/15/2004,08:08,1131.50,1131.75,1131.50,1131.75,141,5,146.00
01/15/2004,08:09,1131.75,1132.00,1131.75,1132.00,17,30,47.00
01/15/2004,08:10,1132.00,1132.00,1131.75,1131.75,160,11,171.00
01/15/2004,08:11,1131.75,1132.00,1131.75,1132.00,51,17,68.00
01/15/2004,08:12,1132.00,1132.00,1131.50,1131.75,302,213,515.00
01/15/2004,08:13,1131.75,1131.75,1131.25,1131.75,90,162,252.00
01/15/2004,08:14,1131.50,1131.75,1131.50,1131.75,106,12,118.00
01/15/2004,08:15,1132.00,1132.00,1131.75,1131.75,3,144,147.00
01/15/2004,08:16,1131.75,1132.00,1131.50,1131.75,9,140,149.00
01/15/2004,08:17,1131.75,1131.75,1131.75,1131.75,0,14,14.00
01/15/2004,08:18,1131.75,1131.75,1131.50,1131.75,43,107,150.00
01/15/2004,08:19,1131.50,1131.75,1131.50,1131.50,3,194,197.00
01/15/2004,08:20,1131.25,1131.75,1131.25,1131.75,584,3,587.00
01/15/2004,08:21,1131.75,1132.00,1131.75,1132.00,62,46,108.00
01/15/2004,08:22,1131.75,1132.00,1131.75,1131.75,2,30,32.00
01/15/2004,08:23,1131.75,1132.50,1131.75,1132.50,949,62,1011.00
01/15/2004,08:24,1132.50,1132.50,1132.00,1132.25,445,424,869.00
01/15/2004,08:25,1132.25,1132.25,1132.00,1132.00,46,12,58.00
01/15/2004,08:26,1132.00,1132.25,1131.25,1131.50,55,1008,1063.00
01/15/2004,08:27,1131.25,1132.00,1131.25,1131.50,582,477,1059.00
01/15/2004,08:28,1131.50,1131.75,1131.50,1131.75,331,9,340.00
01/15/2004,08:29,1131.75,1132.25,1131.75,1132.00,590,8,598.00
01/15/2004,08:30,1132.00,1132.25,1131.50,1131.75,485,854,1339.00
01/15/2004,08:31,1131.75,1132.00,1130.75,1130.75,1814,2130,3944.00
01/15/2004,08:32,1131.00,1131.50,1130.75,1131.00,1091,678,1769.00
01/15/2004,08:33,1131.00,1131.25,1130.75,1131.00,814,461,1275.00
01/15/2004,08:34,1131.00,1131.50,1131.00,1131.25,844,275,1119.00
01/15/2004,08:35,1131.25,1131.50,1131.00,1131.25,904,425,1329.00
01/15/2004,08:36,1131.50,1132.25,1131.25,1132.00,3694,984,4678.00
01/15/2004,08:37,1132.00,1132.50,1131.75,1132.00,2057,1144,3201.00
01/15/2004,08:38,1132.00,1132.25,1132.00,1132.00,909,515,1424.00
01/15/2004,08:39,1132.25,1132.25,1131.50,1131.75,876,2202,3078.00
01/15/2004,08:40,1131.75,1132.00,1131.75,1131.75,956,191,1147.00
01/15/2004,08:41,1132.00,1132.25,1131.75,1132.00,629,364,993.00
01/15/2004,08:42,1131.75,1132.25,1131.50,1132.00,1619,1114,2733.00
01/15/2004,08:43,1132.00,1132.75,1131.75,1132.50,1958,2916,4874.00
01/15/2004,08:44,1132.50,1132.50,1131.50,1131.75,1675,3474,5149.00
01/15/2004,08:45,1131.50,1131.75,1130.75,1130.75,1136,3549,4685.00
01/15/2004,08:46,1131.00,1131.25,1130.75,1130.75,2154,1702,3856.00
01/15/2004,08:47,1130.75,1131.50,1130.75,1130.75,1749,2203,3952.00
01/15/2004,08:48,1131.00,1131.25,1130.50,1130.75,957,1293,2250.00
01/15/2004,08:49,1130.75,1130.75,1129.25,1129.25,2529,5965,8494.00
01/15/2004,08:50,1129.50,1129.50,1128.75,1129.25,2959,5101,8060.00
01/15/2004,08:51,1129.25,1129.25,1128.75,1129.00,1210,2208,3418.00
01/15/2004,08:52,1128.75,1129.75,1128.75,1129.75,2134,334,2468.00
01/15/2004,08:53,1129.50,1129.75,1129.25,1129.50,523,776,1299.00
01/15/2004,08:54,1129.50,1129.50,1128.75,1129.00,1274,1401,2675.00
01/15/2004,08:55,1129.00,1129.25,1128.25,1128.50,903,4099,5002.00
01/15/2004,08:56,1128.50,1129.00,1128.25,1129.00,1973,1280,3253.00
01/15/2004,08:57,1129.00,1129.25,1128.50,1128.75,969,1474,2443.00
01/15/2004,08:58,1128.75,1128.75,1128.00,1128.50,640,1799,2439.00
01/15/2004,08:59,1128.50,1128.75,1127.00,1127.25,2737,5205,7942.00
01/15/2004,09:00,1127.25,1127.75,1126.75,1126.75,1291,3895,5186.00
01/15/2004,09:01,1126.75,1127.00,1126.75,1126.75,1660,2335,3995.00
01/15/2004,09:02,1127.00,1127.25,1126.75,1127.25,2454,897,3351.00
01/15/2004,09:03,1127.25,1127.75,1127.00,1127.75,1785,1054,2839.00
01/15/2004,09:04,1127.50,1128.00,1127.50,1127.75,2209,1233,3442.00
01/15/2004,09:05,1128.00,1128.25,1127.75,1128.00,1361,596,1957.00
01/15/2004,09:06,1128.00,1128.25,1127.50,1127.50,1471,1400,2871.00
01/15/2004,09:07,1127.75,1128.00,1127.50,1127.75,664,113,777.00
01/15/2004,09:08,1127.75,1128.00,1126.75,1126.75,1332,4112,5444.00
01/15/2004,09:09,1127.00,1127.25,1126.25,1126.25,2039,4687,6726.00
01/15/2004,09:10,1126.25,1126.50,1125.75,1125.75,1804,2949,4753.00
01/15/2004,09:11,1125.75,1126.00,1124.25,1124.50,1616,8302,9918.00
01/15/2004,09:12,1124.50,1125.25,1124.25,1125.00,3386,2230,5616.00
01/15/2004,09:13,1125.00,1125.00,1124.50,1124.75,1498,575,2073.00
01/15/2004,09:14,1124.75,1125.00,1124.50,1124.75,718,1047,1765.00
01/15/2004,09:15,1124.50,1124.75,1123.50,1123.75,2166,4772,6938.00
01/15/2004,09:16,1123.75,1123.75,1123.00,1123.50,2363,3239,5602.00
01/15/2004,09:17,1123.50,1124.25,1123.25,1124.00,2488,876,3364.00
01/15/2004,09:18,1124.25,1124.50,1124.00,1124.50,2134,1066,3200.00
01/15/2004,09:19,1124.50,1124.75,1124.25,1124.75,2034,474,2508.00
01/15/2004,09:20,1124.50,1125.00,1124.25,1124.50,1676,1238,2914.00
01/15/2004,09:21,1124.50,1124.75,1124.25,1124.75,558,790,1348.00
01/15/2004,09:22,1124.50,1124.75,1124.50,1124.75,1062,67,1129.00
01/15/2004,09:23,1124.75,1124.75,1124.50,1124.50,353,978,1331.00
01/15/2004,09:24,1124.50,1125.00,1124.50,1125.00,875,836,1711.00
01/15/2004,09:25,1125.00,1125.00,1124.75,1125.00,482,309,791.00
01/15/2004,09:26,1125.00,1125.00,1124.50,1124.75,180,2369,2549.00
01/15/2004,09:27,1124.75,1125.25,1124.75,1125.25,1903,355,2258.00
01/15/2004,09:28,1125.00,1125.25,1124.75,1125.00,410,968,1378.00
01/15/2004,09:29,1125.25,1125.50,1125.00,1125.50,1429,937,2366.00
01/15/2004,09:30,1125.50,1125.50,1124.75,1124.75,222,2128,2350.00
01/15/2004,09:31,1124.75,1125.50,1124.75,1125.50,1712,904,2616.00
01/15/2004,09:32,1125.25,1125.75,1125.25,1125.50,1774,891,2665.00
01/15/2004,09:33,1125.50,1125.75,1124.75,1124.75,195,3378,3573.00
01/15/2004,09:34,1124.75,1125.25,1124.75,1125.25,1101,1359,2460.00
01/15/2004,09:35,1125.25,1125.25,1124.25,1124.50,74,2043,2117.00
01/15/2004,09:36,1124.25,1125.00,1124.25,1124.75,1288,1126,2414.00
01/15/2004,09:37,1124.75,1124.75,1124.25,1124.50,942,229,1171.00
01/15/2004,09:38,1124.75,1124.75,1124.25,1124.50,830,512,1342.00
01/15/2004,09:39,1124.50,1124.75,1124.25,1124.75,360,348,708.00
01/15/2004,09:40,1124.75,1125.00,1124.50,1125.00,647,328,975.00
01/15/2004,09:41,1125.00,1125.50,1124.75,1125.25,1242,486,1728.00
01/15/2004,09:42,1125.50,1125.50,1125.00,1125.25,510,1425,1935.00
01/15/2004,09:43,1125.00,1125.50,1125.00,1125.25,390,602,992.00
01/15/2004,09:44,1125.25,1125.50,1125.00,1125.50,228,219,447.00
01/15/2004,09:45,1125.50,1125.50,1124.75,1124.75,643,2100,2743.00
01/15/2004,09:46,1124.50,1124.75,1124.00,1124.50,1188,1326,2514.00
01/15/2004,09:47,1124.50,1124.75,1124.25,1124.50,369,582,951.00
01/15/2004,09:48,1124.25,1125.00,1124.25,1125.00,1188,131,1319.00
01/15/2004,09:49,1125.00,1125.50,1124.75,1125.25,1605,70,1675.00
01/15/2004,09:50,1125.25,1125.75,1125.25,1125.50,626,1188,1814.00
01/15/2004,09:51,1125.50,1125.50,1124.50,1125.00,773,1811,2584.00
01/15/2004,09:52,1124.75,1125.25,1124.75,1125.25,1011,121,1132.00
01/15/2004,09:53,1125.00,1125.50,1125.00,1125.25,193,111,304.00
01/15/2004,09:54,1125.50,1125.75,1125.00,1125.25,660,1062,1722.00
01/15/2004,09:55,1125.00,1125.50,1124.75,1125.25,568,455,1023.00
01/15/2004,09:56,1125.50,1125.75,1125.25,1125.75,472,14,486.00
01/15/2004,09:57,1125.75,1126.00,1125.50,1126.00,1213,1072,2285.00
01/15/2004,09:58,1125.75,1126.25,1125.75,1126.00,2425,1113,3538.00
01/15/2004,09:59,1126.00,1126.25,1125.75,1126.25,1123,360,1483.00
01/15/2004,10:00,1126.00,1126.25,1125.75,1125.75,59,899,958.00
01/15/2004,10:01,1125.75,1126.25,1125.75,1126.00,943,744,1687.00
01/15/2004,10:02,1126.00,1126.25,1125.75,1126.00,1288,365,1653.00
01/15/2004,10:03,1126.25,1126.25,1125.75,1125.75,92,574,666.00
01/15/2004,10:04,1125.75,1126.00,1125.75,1126.00,76,73,149.00
01/15/2004,10:05,1125.75,1126.00,1125.25,1125.50,1213,3115,4328.00
01/15/2004,10:06,1125.50,1125.75,1125.25,1125.25,159,781,940.00
01/15/2004,10:07,1125.25,1126.25,1125.25,1126.25,2461,249,2710.00
01/15/2004,10:08,1126.25,1126.50,1126.00,1126.00,1100,1180,2280.00
01/15/2004,10:09,1126.00,1126.50,1126.00,1126.25,1022,29,1051.00
01/15/2004,10:10,1126.50,1126.50,1126.25,1126.50,407,45,452.00
01/15/2004,10:11,1126.50,1127.00,1126.25,1127.00,1425,700,2125.00
01/15/2004,10:12,1127.00,1127.00,1126.50,1126.50,553,1103,1656.00
01/15/2004,10:13,1126.50,1126.75,1126.50,1126.50,68,70,138.00
01/15/2004,10:14,1126.75,1126.75,1126.25,1126.50,82,985,1067.00
01/15/2004,10:15,1126.25,1126.75,1126.25,1126.25,953,226,1179.00
01/15/2004,10:16,1126.50,1126.75,1126.50,1126.50,325,222,547.00
01/15/2004,10:17,1126.50,1126.75,1126.25,1126.25,488,970,1458.00
01/15/2004,10:18,1126.25,1126.75,1126.25,1126.25,1002,295,1297.00
01/15/2004,10:19,1126.25,1126.50,1125.75,1126.00,659,2799,3458.00
01/15/2004,10:20,1126.25,1126.25,1125.50,1125.50,151,903,1054.00
01/15/2004,10:21,1125.75,1126.00,1125.50,1125.50,309,375,684.00
01/15/2004,10:22,1125.50,1126.00,1125.25,1125.75,560,867,1427.00
01/15/2004,10:23,1125.75,1126.25,1125.75,1126.25,1250,129,1379.00
01/15/2004,10:24,1126.25,1126.50,1125.75,1126.00,471,856,1327.00
01/15/2004,10:25,1126.00,1126.50,1126.00,1126.25,577,358,935.00
01/15/2004,10:26,1126.25,1126.50,1126.00,1126.25,553,172,725.00
01/15/2004,10:27,1126.25,1126.75,1126.00,1126.00,359,847,1206.00
01/15/2004,10:28,1126.00,1126.25,1125.75,1126.00,303,795,1098.00
01/15/2004,10:29,1126.00,1126.25,1126.00,1126.00,12,294,306.00
01/15/2004,10:30,1126.00,1126.25,1125.50,1125.75,290,907,1197.00
01/15/2004,10:31,1125.75,1126.25,1125.50,1126.00,480,63,543.00
01/15/2004,10:32,1126.00,1126.25,1126.00,1126.25,21,220,241.00
01/15/2004,10:33,1126.00,1126.25,1125.75,1126.00,281,157,438.00
01/15/2004,10:34,1126.00,1126.25,1126.00,1126.00,407,540,947.00
01/15/2004,10:35,1126.00,1126.00,1125.75,1125.75,51,35,86.00
01/15/2004,10:36,1126.00,1126.50,1125.75,1126.50,1205,133,1338.00
01/15/2004,10:37,1126.50,1126.75,1126.25,1126.75,965,179,1144.00
01/15/2004,10:38,1126.75,1127.00,1126.50,1126.75,699,167,866.00
01/15/2004,10:39,1127.00,1127.50,1126.75,1127.50,2369,861,3230.00
01/15/2004,10:40,1127.25,1127.50,1127.00,1127.00,1503,741,2244.00
01/15/2004,10:41,1127.00,1129.00,1126.75,1128.75,6745,1053,7798.00
01/15/2004,10:42,1128.75,1128.75,1128.25,1128.50,1264,1149,2413.00
01/15/2004,10:43,1128.25,1128.50,1128.25,1128.50,1013,542,1555.00
01/15/2004,10:44,1128.25,1128.75,1128.25,1128.50,1292,366,1658.00
01/15/2004,10:45,1128.75,1128.75,1128.25,1128.50,338,414,752.00
01/15/2004,10:46,1128.50,1129.00,1128.50,1129.00,1335,497,1832.00
01/15/2004,10:47,1129.00,1129.00,1128.25,1128.50,724,1475,2199.00
01/15/2004,10:48,1128.25,1128.50,1128.00,1128.00,317,582,899.00
01/15/2004,10:49,1128.25,1128.50,1128.00,1128.25,649,651,1300.00
01/15/2004,10:50,1128.25,1128.50,1128.25,1128.25,38,387,425.00
01/15/2004,10:51,1128.25,1128.75,1128.25,1128.75,545,260,805.00
01/15/2004,10:52,1128.75,1128.75,1128.25,1128.50,105,380,485.00
01/15/2004,10:53,1128.25,1128.75,1128.25,1128.50,382,366,748.00
01/15/2004,10:54,1128.50,1128.75,1128.50,1128.50,48,69,117.00
01/15/2004,10:55,1128.75,1129.50,1128.75,1129.50,2303,334,2637.00
01/15/2004,10:56,1129.50,1129.75,1129.00,1129.50,1206,584,1790.00
01/15/2004,10:57,1129.75,1130.75,1129.50,1130.75,3050,1457,4507.00
01/15/2004,10:58,1130.50,1130.75,1130.25,1130.25,556,1323,1879.00
01/15/2004,10:59,1130.25,1130.75,1130.00,1130.50,1690,919,2609.00
01/15/2004,11:00,1130.50,1130.50,1129.75,1129.75,447,1093,1540.00
01/15/2004,11:01,1129.75,1131.00,1129.50,1130.75,3254,2115,5369.00
01/15/2004,11:02,1130.75,1131.00,1129.50,1130.00,1059,2390,3449.00
01/15/2004,11:03,1130.25,1130.25,1128.75,1128.75,890,2483,3373.00
01/15/2004,11:04,1128.75,1129.50,1128.50,1128.75,1306,1514,2820.00
01/15/2004,11:05,1128.75,1129.25,1128.50,1129.00,931,740,1671.00
01/15/2004,11:06,1128.75,1129.00,1128.50,1128.75,350,430,780.00
01/15/2004,11:07,1129.00,1129.00,1128.50,1129.00,516,324,840.00
01/15/2004,11:08,1128.75,1129.75,1128.75,1128.75,1520,1554,3074.00
01/15/2004,11:09,1128.75,1129.50,1128.50,1129.50,643,1138,1781.00
01/15/2004,11:10,1129.25,1129.50,1128.75,1129.00,654,592,1246.00
01/15/2004,11:11,1129.00,1129.00,1128.75,1129.00,637,36,673.00
01/15/2004,11:12,1129.00,1129.75,1128.75,1129.75,1026,32,1058.00
01/15/2004,11:13,1129.50,1130.25,1129.25,1129.50,2262,932,3194.00
01/15/2004,11:14,1129.50,1130.00,1129.50,1129.50,1118,420,1538.00
01/15/2004,11:15,1129.50,1130.25,1129.50,1129.50,1340,728,2068.00
01/15/2004,11:16,1129.75,1129.75,1128.75,1129.00,1759,2390,4149.00
01/15/2004,11:17,1128.75,1129.75,1128.75,1129.50,946,595,1541.00
01/15/2004,11:18,1129.50,1129.75,1129.50,1129.75,519,386,905.00
01/15/2004,11:19,1129.50,1130.00,1129.50,1130.00,771,411,1182.00
01/15/2004,11:20,1129.75,1131.50,1129.75,1131.00,5500,1710,7210.00
01/15/2004,11:21,1131.25,1132.25,1131.00,1131.75,3508,1605,5113.00
01/15/2004,11:22,1131.50,1132.50,1131.50,1132.25,2489,1598,4087.00
01/15/2004,11:23,1132.25,1132.25,1131.50,1131.50,541,1135,1676.00
01/15/2004,11:24,1131.75,1132.25,1131.75,1132.00,2707,1464,4171.00
01/15/2004,11:25,1132.25,1132.25,1131.50,1131.75,433,1187,1620.00
01/15/2004,11:26,1131.75,1132.50,1131.75,1132.25,2120,1063,3183.00
01/15/2004,11:27,1132.50,1132.75,1132.00,1132.25,987,1479,2466.00
01/15/2004,11:28,1132.00,1132.25,1131.75,1132.00,1115,592,1707.00
01/15/2004,11:29,1132.00,1132.25,1132.00,1132.00,164,183,347.00
01/15/2004,11:30,1132.00,1132.00,1131.50,1131.75,1101,1110,2211.00
01/15/2004,11:31,1131.50,1131.75,1131.50,1131.50,367,877,1244.00
01/15/2004,11:32,1131.50,1132.50,1131.50,1132.25,1831,922,2753.00
01/15/2004,11:33,1132.25,1132.25,1131.00,1131.75,697,1441,2138.00
01/15/2004,11:34,1131.75,1132.50,1131.50,1132.50,2986,527,3513.00
01/15/2004,11:35,1132.75,1132.75,1132.00,1132.50,942,862,1804.00
01/15/2004,11:36,1132.50,1132.75,1132.00,1132.25,363,861,1224.00
01/15/2004,11:37,1132.00,1133.25,1131.75,1133.00,3564,1664,5228.00
01/15/2004,11:38,1133.25,1133.50,1132.75,1133.25,2037,741,2778.00
01/15/2004,11:39,1133.50,1133.50,1133.00,1133.25,1810,610,2420.00
01/15/2004,11:40,1133.00,1133.75,1133.00,1133.50,2117,1374,3491.00
01/15/2004,11:41,1133.50,1133.50,1133.00,1133.00,191,703,894.00
01/15/2004,11:42,1133.00,1133.50,1133.00,1133.00,794,402,1196.00
01/15/2004,11:43,1133.25,1133.25,1132.75,1133.00,641,1129,1770.00
01/15/2004,11:44,1132.75,1133.50,1132.75,1133.25,1558,350,1908.00
01/15/2004,11:45,1133.25,1133.25,1132.75,1133.00,1207,1335,2542.00
01/15/2004,11:46,1133.25,1133.50,1133.00,1133.00,439,438,877.00
01/15/2004,11:47,1133.00,1133.25,1132.75,1132.75,895,722,1617.00
01/15/2004,11:48,1132.75,1133.75,1132.50,1133.50,1900,611,2511.00
01/15/2004,11:49,1133.50,1134.50,1133.50,1134.50,3928,1133,5061.00
01/15/2004,11:50,1134.50,1134.75,1134.25,1134.25,1691,1029,2720.00
01/15/2004,11:51,1134.50,1134.50,1134.00,1134.00,188,1056,1244.00
01/15/2004,11:52,1134.25,1134.50,1134.00,1134.00,812,465,1277.00
01/15/2004,11:53,1134.00,1134.25,1133.50,1133.75,717,1850,2567.00
01/15/2004,11:54,1133.75,1133.75,1133.00,1133.00,656,1451,2107.00
01/15/2004,11:55,1133.00,1133.00,1132.50,1132.50,302,1266,1568.00
01/15/2004,11:56,1132.50,1133.00,1132.50,1133.00,1301,231,1532.00
01/15/2004,11:57,1133.00,1133.50,1132.75,1133.50,1600,137,1737.00
01/15/2004,11:58,1133.25,1133.50,1133.00,1133.25,262,164,426.00
01/15/2004,11:59,1133.25,1133.75,1133.25,1133.50,885,45,930.00
01/15/2004,12:00,1133.75,1133.75,1133.25,1133.25,38,585,623.00
01/15/2004,12:01,1133.25,1133.25,1132.50,1132.50,92,1754,1846.00
01/15/2004,12:02,1132.50,1133.25,1132.25,1133.25,1153,383,1536.00
01/15/2004,12:03,1133.00,1133.25,1132.75,1133.00,897,421,1318.00
01/15/2004,12:04,1133.00,1133.50,1133.00,1133.25,413,290,703.00
01/15/2004,12:05,1133.25,1133.50,1133.00,1133.25,516,205,721.00
01/15/2004,12:06,1133.25,1133.50,1133.00,1133.00,104,119,223.00
01/15/2004,12:07,1133.25,1133.25,1133.00,1133.25,178,61,239.00
01/15/2004,12:08,1133.25,1133.50,1133.00,1133.25,822,115,937.00
01/15/2004,12:09,1133.25,1133.75,1133.25,1133.75,909,56,965.00
01/15/2004,12:10,1134.00,1134.00,1133.50,1134.00,764,1082,1846.00
01/15/2004,12:11,1134.00,1134.25,1133.75,1134.25,752,105,857.00
01/15/2004,12:12,1134.25,1134.50,1134.00,1134.25,450,387,837.00
01/15/2004,12:13,1134.50,1134.75,1134.25,1134.50,1640,313,1953.00
01/15/2004,12:14,1134.50,1134.50,1133.75,1134.00,1656,810,2466.00
01/15/2004,12:15,1134.00,1134.50,1134.00,1134.50,470,356,826.00
01/15/2004,12:16,1134.25,1134.50,1134.00,1134.00,258,188,446.00
01/15/2004,12:17,1134.00,1134.00,1133.50,1133.75,910,783,1693.00
01/15/2004,12:18,1133.75,1134.00,1133.25,1133.50,874,655,1529.00
01/15/2004,12:19,1133.50,1133.75,1133.25,1133.25,133,432,565.00
01/15/2004,12:20,1133.25,1133.75,1133.25,1133.25,518,386,904.00
01/15/2004,12:21,1133.25,1133.75,1133.00,1133.50,634,437,1071.00
01/15/2004,12:22,1133.50,1134.00,1133.50,1133.75,962,106,1068.00
01/15/2004,12:23,1134.00,1134.25,1133.75,1134.25,1046,17,1063.00
01/15/2004,12:24,1134.25,1134.50,1134.00,1134.25,609,396,1005.00
01/15/2004,12:25,1134.00,1134.00,1133.75,1134.00,282,371,653.00
01/15/2004,12:26,1134.00,1134.00,1133.75,1133.75,318,21,339.00
01/15/2004,12:27,1133.75,1134.00,1133.75,1133.75,25,54,79.00
01/15/2004,12:28,1133.75,1133.75,1133.50,1133.50,28,814,842.00
01/15/2004,12:29,1133.50,1134.00,1133.50,1134.00,710,230,940.00
01/15/2004,12:30,1133.75,1134.25,1133.50,1134.00,537,708,1245.00
01/15/2004,12:31,1134.25,1134.50,1133.75,1134.50,1485,688,2173.00
01/15/2004,12:32,1134.50,1134.50,1134.00,1134.25,459,530,989.00
01/15/2004,12:33,1134.50,1134.50,1134.25,1134.25,15,309,324.00
01/15/2004,12:34,1134.25,1134.50,1134.25,1134.50,4,364,368.00
01/15/2004,12:35,1134.25,1134.50,1134.00,1134.25,414,429,843.00
01/15/2004,12:36,1134.25,1134.50,1134.00,1134.00,191,54,245.00
01/15/2004,12:37,1134.00,1135.00,1134.00,1134.75,2370,172,2542.00
01/15/2004,12:38,1134.75,1135.00,1134.50,1134.75,400,760,1160.00
01/15/2004,12:39,1134.50,1134.75,1134.00,1134.25,233,1164,1397.00
01/15/2004,12:40,1134.25,1134.50,1134.00,1134.25,317,335,652.00
01/15/2004,12:41,1134.25,1134.25,1134.00,1134.25,491,20,511.00
01/15/2004,12:42,1134.25,1134.25,1134.00,1134.00,238,100,338.00
01/15/2004,12:43,1134.25,1134.25,1133.75,1134.00,384,514,898.00
01/15/2004,12:44,1134.25,1134.25,1133.75,1134.25,237,316,553.00
01/15/2004,12:45,1134.00,1134.75,1134.00,1134.25,1330,210,1540.00
01/15/2004,12:46,1134.50,1134.75,1134.25,1134.75,210,91,301.00
01/15/2004,12:47,1134.50,1135.00,1134.50,1135.00,965,22,987.00
01/15/2004,12:48,1135.00,1135.75,1134.75,1135.50,3309,954,4263.00
01/15/2004,12:49,1135.50,1136.50,1135.25,1136.00,4008,2414,6422.00
01/15/2004,12:50,1135.75,1136.50,1135.75,1135.75,849,646,1495.00
01/15/2004,12:51,1135.75,1136.00,1135.50,1135.75,610,905,1515.00
01/15/2004,12:52,1135.75,1136.00,1135.50,1135.75,521,253,774.00
01/15/2004,12:53,1135.50,1135.75,1135.25,1135.50,217,780,997.00
01/15/2004,12:54,1135.50,1135.75,1135.25,1135.50,142,188,330.00
01/15/2004,12:55,1135.50,1135.75,1135.25,1135.50,362,250,612.00
01/15/2004,12:56,1135.50,1136.25,1135.50,1136.25,1258,139,1397.00
01/15/2004,12:57,1136.25,1136.25,1135.75,1135.75,173,346,519.00
01/15/2004,12:58,1135.75,1136.25,1135.75,1135.75,700,661,1361.00
01/15/2004,12:59,1135.75,1135.75,1135.25,1135.25,52,1809,1861.00
01/15/2004,13:00,1135.25,1135.50,1134.50,1134.50,167,1776,1943.00
01/15/2004,13:01,1134.75,1134.75,1134.25,1134.50,968,2023,2991.00
01/15/2004,13:02,1134.50,1134.75,1134.25,1134.75,759,1209,1968.00
01/15/2004,13:03,1134.50,1134.75,1134.50,1134.50,61,540,601.00
01/15/2004,13:04,1134.50,1135.00,1134.25,1135.00,900,123,1023.00
01/15/2004,13:05,1135.00,1135.00,1134.50,1135.00,445,444,889.00
01/15/2004,13:06,1135.00,1135.00,1134.75,1135.00,699,135,834.00
01/15/2004,13:07,1134.75,1135.00,1134.00,1134.25,378,1593,1971.00
01/15/2004,13:08,1134.25,1134.50,1134.25,1134.25,386,508,894.00
01/15/2004,13:09,1134.00,1134.25,1133.00,1133.25,1361,3758,5119.00
01/15/2004,13:10,1133.25,1133.50,1133.00,1133.50,1093,1260,2353.00
01/15/2004,13:11,1133.50,1133.50,1132.75,1133.25,706,1685,2391.00
01/15/2004,13:12,1133.00,1133.25,1132.25,1132.50,525,3341,3866.00
01/15/2004,13:13,1132.25,1132.75,1132.25,1132.75,934,217,1151.00
01/15/2004,13:14,1132.75,1132.75,1132.25,1132.50,551,375,926.00
01/15/2004,13:15,1132.50,1133.00,1132.25,1132.50,1462,1363,2825.00
01/15/2004,13:16,1132.50,1133.00,1132.25,1133.00,824,180,1004.00
01/15/2004,13:17,1133.00,1133.25,1132.75,1133.25,624,182,806.00
01/15/2004,13:18,1133.25,1133.50,1132.75,1133.00,919,658,1577.00
01/15/2004,13:19,1133.00,1133.50,1133.00,1133.25,424,63,487.00
01/15/2004,13:20,1133.25,1133.50,1133.00,1133.50,114,319,433.00
01/15/2004,13:21,1133.25,1133.50,1133.00,1133.25,19,186,205.00
01/15/2004,13:22,1133.25,1133.25,1132.25,1132.25,274,1193,1467.00
01/15/2004,13:23,1132.25,1132.50,1131.75,1131.75,546,2306,2852.00
01/15/2004,13:24,1131.75,1132.75,1131.50,1132.75,1973,606,2579.00
01/15/2004,13:25,1132.75,1133.25,1132.50,1133.25,2097,72,2169.00
01/15/2004,13:26,1133.25,1133.75,1133.25,1133.75,1799,112,1911.00
01/15/2004,13:27,1133.75,1134.00,1133.50,1133.75,1816,554,2370.00
01/15/2004,13:28,1134.00,1134.25,1133.75,1134.00,568,521,1089.00
01/15/2004,13:29,1134.00,1134.00,1133.75,1134.00,68,409,477.00
01/15/2004,13:30,1134.00,1134.00,1133.75,1133.75,31,35,66.00
01/15/2004,13:31,1133.75,1134.00,1133.50,1133.75,273,299,572.00
01/15/2004,13:32,1133.75,1134.25,1133.75,1134.25,710,91,801.00
01/15/2004,13:33,1134.25,1134.25,1133.75,1134.00,411,445,856.00
01/15/2004,13:34,1133.75,1134.00,1133.75,1133.75,383,385,768.00
01/15/2004,13:35,1133.75,1134.00,1133.25,1133.50,615,1267,1882.00
01/15/2004,13:36,1133.25,1133.75,1133.25,1133.50,244,387,631.00
01/15/2004,13:37,1133.25,1133.25,1132.75,1133.00,750,2425,3175.00
01/15/2004,13:38,1133.00,1133.75,1132.75,1133.50,1256,330,1586.00
01/15/2004,13:39,1133.50,1133.75,1133.50,1133.50,339,59,398.00
01/15/2004,13:40,1133.50,1134.00,1133.50,1133.50,1235,604,1839.00
01/15/2004,13:41,1133.50,1133.50,1132.00,1132.00,993,3419,4412.00
01/15/2004,13:42,1132.00,1132.50,1130.75,1130.75,1184,5719,6903.00
01/15/2004,13:43,1130.75,1131.25,1130.50,1131.25,2723,1835,4558.00
01/15/2004,13:44,1131.25,1131.75,1131.00,1131.50,1619,564,2183.00
01/15/2004,13:45,1131.50,1131.50,1130.75,1131.25,1658,792,2450.00
01/15/2004,13:46,1131.25,1131.75,1131.00,1131.75,1500,664,2164.00
01/15/2004,13:47,1131.75,1132.50,1131.50,1132.50,2540,536,3076.00
01/15/2004,13:48,1132.50,1132.50,1131.75,1132.00,1194,725,1919.00
01/15/2004,13:49,1132.00,1132.25,1131.75,1132.00,547,316,863.00
01/15/2004,13:50,1132.00,1132.25,1132.00,1132.25,134,133,267.00
01/15/2004,13:51,1132.00,1133.25,1132.00,1133.25,2350,152,2502.00
01/15/2004,13:52,1133.00,1133.25,1132.50,1133.00,720,794,1514.00
01/15/2004,13:53,1133.00,1133.25,1132.50,1132.50,105,674,779.00
01/15/2004,13:54,1132.50,1132.75,1131.75,1131.75,175,1394,1569.00
01/15/2004,13:55,1132.00,1132.50,1131.75,1132.25,1055,128,1183.00
01/15/2004,13:56,1132.50,1132.50,1131.25,1131.75,772,1909,2681.00
01/15/2004,13:57,1131.50,1132.25,1131.50,1131.75,1306,359,1665.00
01/15/2004,13:58,1131.75,1132.25,1131.75,1132.00,230,375,605.00
01/15/2004,13:59,1131.75,1132.00,1131.25,1131.75,677,718,1395.00
01/15/2004,14:00,1131.75,1132.00,1131.50,1131.50,351,620,971.00
01/15/2004,14:01,1131.75,1131.75,1131.00,1131.25,592,1781,2373.00
01/15/2004,14:02,1131.25,1131.50,1129.25,1129.75,1367,5595,6962.00
01/15/2004,14:03,1129.50,1130.00,1129.00,1129.25,2431,2728,5159.00
01/15/2004,14:04,1129.00,1129.50,1129.00,1129.25,740,642,1382.00
01/15/2004,14:05,1129.25,1129.50,1129.00,1129.50,525,633,1158.00
01/15/2004,14:06,1129.50,1130.00,1129.25,1130.00,1308,186,1494.00
01/15/2004,14:07,1130.00,1130.00,1129.75,1129.75,783,223,1006.00
01/15/2004,14:08,1129.75,1130.00,1129.00,1129.25,944,2133,3077.00
01/15/2004,14:09,1129.25,1130.25,1128.75,1130.00,1618,1479,3097.00
01/15/2004,14:10,1130.00,1130.25,1129.75,1130.00,368,531,899.00
01/15/2004,14:11,1130.00,1130.00,1129.25,1129.25,305,2045,2350.00
01/15/2004,14:12,1129.25,1129.50,1128.50,1128.75,673,2501,3174.00
01/15/2004,14:13,1128.75,1129.50,1128.50,1129.25,1397,1944,3341.00
01/15/2004,14:14,1129.25,1129.25,1129.00,1129.00,255,529,784.00
01/15/2004,14:15,1129.00,1129.25,1128.75,1128.75,322,871,1193.00
01/15/2004,14:16,1128.75,1129.75,1128.50,1129.75,1765,453,2218.00
01/15/2004,14:17,1129.75,1130.00,1129.50,1129.75,1326,326,1652.00
01/15/2004,14:18,1130.00,1130.50,1129.75,1130.25,1463,666,2129.00
01/15/2004,14:19,1130.50,1131.00,1130.00,1130.75,1680,1325,3005.00
01/15/2004,14:20,1131.00,1132.00,1130.75,1131.50,3097,379,3476.00
01/15/2004,14:21,1131.75,1132.00,1131.00,1131.25,1936,2143,4079.00
01/15/2004,14:22,1131.25,1131.50,1131.00,1131.25,465,993,1458.00
01/15/2004,14:23,1131.25,1131.75,1131.25,1131.50,902,50,952.00
01/15/2004,14:24,1131.50,1131.75,1131.25,1131.50,633,482,1115.00
01/15/2004,14:25,1131.25,1131.50,1130.75,1130.75,468,963,1431.00
01/15/2004,14:26,1130.75,1132.00,1130.75,1132.00,1881,103,1984.00
01/15/2004,14:27,1132.00,1132.00,1130.75,1130.75,633,1751,2384.00
01/15/2004,14:28,1130.50,1131.75,1130.50,1131.50,1865,752,2617.00
01/15/2004,14:29,1131.50,1132.00,1131.00,1131.25,222,851,1073.00
01/15/2004,14:30,1131.25,1131.25,1130.50,1131.00,664,957,1621.00
01/15/2004,14:31,1131.25,1131.75,1131.00,1131.25,576,621,1197.00
01/15/2004,14:32,1131.25,1131.50,1130.50,1131.00,196,658,854.00
01/15/2004,14:33,1131.00,1131.25,1130.75,1131.00,528,110,638.00
01/15/2004,14:34,1131.00,1131.50,1131.00,1131.50,1181,476,1657.00
01/15/2004,14:35,1131.50,1132.00,1131.50,1131.75,1357,607,1964.00
01/15/2004,14:36,1131.75,1132.00,1131.25,1131.50,624,755,1379.00
01/15/2004,14:37,1131.75,1131.75,1130.75,1130.75,421,1367,1788.00
01/15/2004,14:38,1130.75,1131.25,1130.25,1131.25,962,1365,2327.00
01/15/2004,14:39,1131.00,1131.50,1131.00,1131.25,381,230,611.00
01/15/2004,14:40,1131.50,1131.75,1131.00,1131.50,603,135,738.00
01/15/2004,14:41,1131.50,1131.75,1130.75,1130.75,88,1258,1346.00
01/15/2004,14:42,1130.50,1131.00,1130.00,1130.25,1629,2681,4310.00
01/15/2004,14:43,1130.25,1130.50,1129.75,1130.00,870,1956,2826.00
01/15/2004,14:44,1130.25,1130.50,1130.00,1130.50,607,315,922.00
01/15/2004,14:45,1130.50,1130.75,1130.25,1130.25,305,726,1031.00
01/15/2004,14:46,1130.25,1131.25,1130.00,1131.00,2050,835,2885.00
01/15/2004,14:47,1131.25,1131.50,1130.75,1131.00,1165,970,2135.00
01/15/2004,14:48,1131.00,1131.00,1130.75,1130.75,286,41,327.00
01/15/2004,14:49,1131.00,1131.25,1130.75,1130.75,313,1025,1338.00
01/15/2004,14:50,1130.75,1131.25,1130.50,1130.75,808,350,1158.00
01/15/2004,14:51,1130.75,1131.00,1130.25,1130.50,529,1865,2394.00
01/15/2004,14:52,1130.50,1130.75,1129.75,1129.75,429,1213,1642.00
01/15/2004,14:53,1130.00,1130.75,1129.75,1130.50,1630,325,1955.00
01/15/2004,14:54,1130.50,1130.75,1130.25,1130.75,629,295,924.00
01/15/2004,14:55,1130.75,1131.00,1130.50,1130.75,1187,417,1604.00
01/15/2004,14:56,1130.75,1130.75,1130.25,1130.50,1408,937,2345.00
01/15/2004,14:57,1130.50,1130.75,1130.50,1130.50,138,692,830.00
01/15/2004,14:58,1130.50,1131.00,1130.50,1131.00,2716,107,2823.00
01/15/2004,14:59,1131.00,1131.50,1130.75,1131.25,2072,1063,3135.00
01/15/2004,15:00,1131.00,1131.25,1130.75,1131.25,2058,1707,3765.00
01/15/2004,15:01,1131.00,1131.75,1131.00,1131.25,2322,2501,4823.00
01/15/2004,15:02,1131.25,1131.75,1131.00,1131.50,900,1284,2184.00
01/15/2004,15:03,1131.25,1132.00,1131.25,1131.75,1515,515,2030.00
01/15/2004,15:04,1132.00,1132.25,1131.75,1132.00,1149,57,1206.00
01/15/2004,15:05,1132.25,1133.00,1132.25,1132.50,2379,867,3246.00
01/15/2004,15:06,1132.50,1133.00,1132.25,1133.00,1213,762,1975.00
01/15/2004,15:07,1132.75,1133.00,1132.50,1132.75,675,790,1465.00
01/15/2004,15:08,1132.75,1133.50,1132.50,1133.00,1873,633,2506.00
01/15/2004,15:09,1133.00,1133.25,1132.75,1133.00,989,581,1570.00
01/15/2004,15:10,1133.00,1133.00,1132.50,1132.50,231,914,1145.00
01/15/2004,15:11,1132.75,1132.75,1132.25,1132.50,1264,1121,2385.00
01/15/2004,15:12,1132.75,1133.25,1132.50,1133.25,1806,91,1897.00
01/15/2004,15:13,1133.00,1133.50,1133.00,1133.25,1340,380,1720.00
01/15/2004,15:14,1133.25,1133.75,1133.25,1133.50,1804,648,2452.00
01/15/2004,15:15,1133.75,1133.75,1133.00,1133.25,2022,2281,4303.00
01/15/2004,15:16,1133.25,1133.25,1133.25,1133.25,51,0,51.00
01/15/2004,15:31,1133.00,1133.25,1132.50,1133.00,475,611,1086.00
01/15/2004,15:32,1133.00,1133.00,1132.75,1132.75,73,20,93.00
01/15/2004,15:33,1132.75,1133.25,1132.75,1133.00,206,170,376.00
01/15/2004,15:34,1133.00,1133.00,1132.50,1132.50,126,109,235.00
01/15/2004,15:35,1132.75,1133.00,1132.50,1133.00,147,67,214.00
01/15/2004,15:36,1132.75,1133.25,1132.75,1133.00,102,14,116.00
01/15/2004,15:37,1133.00,1133.25,1133.00,1133.25,1,29,30.00
01/15/2004,15:38,1133.00,1133.25,1133.00,1133.00,86,30,116.00
01/15/2004,15:39,1133.25,1133.50,1133.25,1133.25,180,14,194.00
01/15/2004,15:40,1133.25,1133.50,1133.25,1133.25,1,50,51.00
01/15/2004,15:41,1133.25,1133.25,1133.00,1133.25,45,110,155.00
01/15/2004,15:42,1133.00,1133.00,1133.00,1133.00,0,1,1.00
01/15/2004,15:43,1133.25,1133.25,1133.00,1133.25,17,17,34.00
01/15/2004,15:44,1133.25,1133.25,1133.00,1133.25,30,3,33.00
01/15/2004,15:45,1133.25,1133.25,1133.00,1133.00,35,3,38.00
01/15/2004,15:46,1133.00,1133.25,1133.00,1133.00,1,37,38.00
01/15/2004,15:47,1133.25,1133.25,1133.00,1133.25,25,5,30.00
01/15/2004,15:48,1133.25,1133.25,1133.25,1133.25,20,0,20.00
01/15/2004,15:49,1133.25,1133.25,1133.00,1133.00,13,5,18.00
01/15/2004,15:50,1133.25,1133.25,1133.25,1133.25,2,0,2.00
01/15/2004,15:51,1133.25,1133.25,1133.25,1133.25,17,0,17.00
01/15/2004,15:52,1133.25,1133.25,1133.00,1133.00,11,1,12.00
01/15/2004,15:53,1133.25,1133.25,1133.00,1133.25,26,1,27.00
01/15/2004,15:54,1133.25,1133.25,1133.00,1133.00,1,21,22.00
01/15/2004,15:57,1133.00,1133.00,1133.00,1133.00,0,67,67.00
01/15/2004,15:58,1132.75,1132.75,1132.75,1132.75,0,1,1.00
01/15/2004,15:59,1132.75,1133.00,1132.75,1132.75,16,34,50.00
01/15/2004,16:00,1133.00,1133.25,1133.00,1133.00,29,154,183.00
01/15/2004,17:01,1133.00,1133.25,1133.00,1133.25,11,124,135.00
01/15/2004,17:02,1133.00,1133.00,1133.00,1133.00,0,2,2.00
01/15/2004,17:03,1133.00,1133.00,1133.00,1133.00,0,22,22.00
01/15/2004,17:04,1133.00,1133.00,1132.75,1132.75,10,50,60.00
01/15/2004,17:05,1132.75,1132.75,1132.50,1132.75,17,148,165.00
01/15/2004,17:06,1132.75,1133.00,1132.75,1133.00,8,0,8.00
01/15/2004,17:07,1133.00,1133.00,1132.75,1132.75,1,40,41.00
01/15/2004,17:08,1133.00,1133.25,1133.00,1133.25,87,0,87.00
01/15/2004,17:09,1133.25,1133.25,1133.25,1133.25,7,0,7.00
01/15/2004,17:10,1133.25,1133.25,1133.25,1133.25,1,0,1.00
01/15/2004,17:11,1133.25,1133.25,1133.25,1133.25,25,0,25.00
01/15/2004,17:12,1133.25,1133.25,1133.25,1133.25,1,0,1.00
01/15/2004,17:14,1133.25,1133.25,1133.25,1133.25,12,0,12.00
01/15/2004,17:15,1133.25,1133.25,1133.25,1133.25,2,0,2.00
01/15/2004,17:16,1133.50,1133.50,1133.25,1133.25,3,12,15.00
01/15/2004,17:17,1133.50,1133.50,1133.50,1133.50,4,0,4.00
01/15/2004,17:19,1133.50,1133.50,1133.25,1133.25,20,2,22.00
01/15/2004,17:20,1133.50,1133.50,1133.50,1133.50,45,0,45.00
01/15/2004,17:21,1133.50,1133.50,1133.50,1133.50,5,0,5.00
01/15/2004,17:22,1133.50,1133.50,1133.50,1133.50,12,0,12.00
01/15/2004,17:23,1133.50,1134.00,1133.50,1133.50,157,6,163.00
01/15/2004,17:26,1133.50,1133.50,1133.50,1133.50,0,2,2.00
01/15/2004,17:27,1133.75,1134.00,1133.75,1134.00,295,0,295.00
01/15/2004,17:28,1134.00,1134.25,1134.00,1134.25,92,0,92.00
01/15/2004,17:29,1134.25,1134.25,1134.25,1134.25,2,0,2.00
01/15/2004,17:30,1134.25,1134.25,1134.00,1134.00,3,2,5.00
01/15/2004,17:31,1134.25,1134.25,1134.25,1134.25,5,0,5.00
01/15/2004,17:33,1134.25,1134.50,1134.25,1134.50,7,0,7.00
01/15/2004,17:35,1134.50,1134.50,1134.50,1134.50,196,0,196.00
01/15/2004,17:36,1134.50,1134.50,1134.50,1134.50,4,0,4.00
01/15/2004,17:37,1134.50,1134.75,1134.50,1134.75,12,0,12.00
01/15/2004,17:38,1134.75,1134.75,1134.75,1134.75,17,0,17.00
01/15/2004,17:39,1134.75,1135.00,1134.50,1134.75,38,21,59.00
01/15/2004,17:40,1134.75,1134.75,1134.75,1134.75,0,3,3.00
01/15/2004,17:41,1134.75,1134.75,1134.50,1134.50,0,5,5.00
01/15/2004,17:44,1134.50,1134.50,1134.50,1134.50,0,1,1.00
01/15/2004,17:45,1134.50,1134.50,1134.50,1134.50,0,5,5.00
01/15/2004,17:46,1134.50,1134.50,1134.50,1134.50,0,32,32.00
01/15/2004,17:47,1134.50,1134.50,1134.25,1134.25,0,4,4.00
01/15/2004,17:48,1134.50,1134.50,1134.50,1134.50,1,0,1.00
01/15/2004,17:49,1134.25,1134.25,1134.25,1134.25,0,1,1.00
01/15/2004,17:54,1134.50,1134.50,1134.50,1134.50,1,0,1.00
01/15/2004,17:55,1134.25,1134.25,1134.25,1134.25,0,1,1.00
01/15/2004,17:56,1134.50,1134.50,1134.25,1134.25,1,1,2.00
01/15/2004,17:58,1134.50,1134.50,1134.50,1134.50,7,0,7.00
01/15/2004,17:59,1134.25,1134.25,1134.25,1134.25,0,2,2.00
01/15/2004,18:04,1134.50,1134.50,1134.50,1134.50,20,0,20.00
01/15/2004,18:07,1134.50,1134.50,1134.50,1134.50,8,0,8.00
01/15/2004,18:08,1134.50,1134.50,1134.50,1134.50,1,0,1.00
01/15/2004,18:09,1134.50,1134.50,1134.50,1134.50,2,0,2.00
01/15/2004,18:12,1134.50,1134.50,1134.50,1134.50,1,0,1.00
01/15/2004,18:14,1134.50,1134.50,1134.50,1134.50,1,0,1.00
01/15/2004,18:15,1134.75,1134.75,1134.75,1134.75,25,0,25.00
01/15/2004,18:17,1134.75,1134.75,1134.75,1134.75,1,0,1.00
01/15/2004,18:18,1134.75,1134.75,1134.75,1134.75,25,0,25.00
01/15/2004,18:20,1134.75,1134.75,1134.75,1134.75,2,0,2.00
01/15/2004,18:21,1134.75,1134.75,1134.75,1134.75,5,0,5.00
01/15/2004,18:22,1134.50,1134.50,1134.50,1134.50,0,3,3.00
01/15/2004,18:23,1134.75,1134.75,1134.75,1134.75,1,0,1.00
01/15/2004,18:24,1134.75,1134.75,1134.75,1134.75,3,0,3.00
01/15/2004,18:25,1134.75,1135.00,1134.75,1135.00,6,0,6.00
01/15/2004,18:26,1134.75,1134.75,1134.75,1134.75,0,4,4.00
01/15/2004,18:27,1134.75,1134.75,1134.75,1134.75,0,6,6.00
01/15/2004,18:28,1134.75,1134.75,1134.75,1134.75,0,4,4.00
01/15/2004,18:29,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,18:30,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,18:32,1135.00,1135.00,1135.00,1135.00,5,0,5.00
01/15/2004,18:33,1135.00,1135.00,1134.75,1134.75,10,21,31.00
01/15/2004,18:34,1134.75,1134.75,1134.75,1134.75,0,2,2.00
01/15/2004,18:35,1134.75,1134.75,1134.75,1134.75,0,16,16.00
01/15/2004,18:36,1134.75,1134.75,1134.75,1134.75,0,10,10.00
01/15/2004,18:37,1134.75,1134.75,1134.75,1134.75,0,2,2.00
01/15/2004,18:39,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,18:41,1134.75,1134.75,1134.75,1134.75,0,2,2.00
01/15/2004,18:43,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,18:46,1134.75,1134.75,1134.75,1134.75,0,2,2.00
01/15/2004,18:50,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,18:51,1134.75,1134.75,1134.75,1134.75,0,6,6.00
01/15/2004,18:53,1134.75,1134.75,1134.75,1134.75,0,3,3.00
01/15/2004,18:55,1134.75,1134.75,1134.75,1134.75,0,5,5.00
01/15/2004,18:57,1134.75,1134.75,1134.75,1134.75,0,6,6.00
01/15/2004,19:00,1134.75,1134.75,1134.75,1134.75,0,6,6.00
01/15/2004,19:01,1134.75,1134.75,1134.50,1134.75,2,2,4.00
01/15/2004,19:04,1134.75,1134.75,1134.75,1134.75,6,0,6.00
01/15/2004,19:09,1135.00,1135.00,1135.00,1135.00,1,0,1.00
01/15/2004,19:10,1135.00,1135.00,1135.00,1135.00,115,0,115.00
01/15/2004,19:11,1135.00,1135.25,1135.00,1135.25,48,0,48.00
01/15/2004,19:12,1135.25,1135.25,1135.25,1135.25,5,0,5.00
01/15/2004,19:13,1135.25,1135.25,1135.25,1135.25,1,0,1.00
01/15/2004,19:14,1135.25,1135.25,1135.00,1135.00,1,8,9.00
01/15/2004,19:16,1135.00,1135.00,1135.00,1135.00,0,3,3.00
01/15/2004,19:17,1135.25,1135.25,1135.25,1135.25,1,0,1.00
01/15/2004,19:22,1135.00,1135.00,1135.00,1135.00,0,2,2.00
01/15/2004,19:23,1135.00,1135.00,1135.00,1135.00,0,6,6.00
01/15/2004,19:24,1135.00,1135.00,1135.00,1135.00,0,1,1.00
01/15/2004,19:26,1135.00,1135.00,1135.00,1135.00,0,1,1.00
01/15/2004,19:27,1135.25,1135.25,1135.25,1135.25,4,0,4.00
01/15/2004,19:28,1135.00,1135.00,1135.00,1135.00,0,11,11.00
01/15/2004,19:29,1135.00,1135.00,1135.00,1135.00,0,1,1.00
01/15/2004,19:32,1135.00,1135.00,1135.00,1135.00,0,4,4.00
01/15/2004,19:37,1135.00,1135.00,1135.00,1135.00,0,2,2.00
01/15/2004,19:42,1135.00,1135.00,1135.00,1135.00,0,12,12.00
01/15/2004,19:43,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,19:44,1135.00,1135.00,1135.00,1135.00,5,0,5.00
01/15/2004,19:46,1135.00,1135.00,1135.00,1135.00,5,0,5.00
01/15/2004,19:49,1135.00,1135.00,1135.00,1135.00,1,0,1.00
01/15/2004,19:50,1135.00,1135.00,1135.00,1135.00,1,0,1.00
01/15/2004,19:52,1134.75,1134.75,1134.75,1134.75,0,20,20.00
01/15/2004,19:55,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,19:56,1134.75,1134.75,1134.75,1134.75,0,17,17.00
01/15/2004,19:57,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,19:59,1134.50,1134.50,1134.50,1134.50,0,2,2.00
01/15/2004,20:01,1134.50,1135.00,1134.50,1135.00,30,2,32.00
01/15/2004,20:02,1134.75,1134.75,1134.75,1134.75,0,7,7.00
01/15/2004,20:08,1134.50,1134.50,1134.50,1134.50,0,1,1.00
01/15/2004,20:09,1134.75,1134.75,1134.75,1134.75,2,0,2.00
01/15/2004,20:13,1134.75,1134.75,1134.50,1134.50,1,2,3.00
01/15/2004,20:22,1134.75,1134.75,1134.75,1134.75,3,0,3.00
01/15/2004,20:25,1134.50,1134.50,1134.50,1134.50,0,1,1.00
01/15/2004,20:26,1134.50,1134.50,1134.50,1134.50,0,1,1.00
01/15/2004,20:27,1134.75,1134.75,1134.75,1134.75,13,0,13.00
01/15/2004,20:29,1135.00,1135.00,1135.00,1135.00,10,0,10.00
01/15/2004,20:30,1135.00,1135.00,1135.00,1135.00,9,0,9.00
01/15/2004,20:31,1135.00,1135.00,1135.00,1135.00,5,0,5.00
01/15/2004,20:33,1134.75,1134.75,1134.75,1134.75,0,2,2.00
01/15/2004,20:35,1135.00,1135.00,1135.00,1135.00,4,0,4.00
01/15/2004,20:38,1134.75,1134.75,1134.75,1134.75,0,9,9.00
01/15/2004,20:41,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,20:45,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,20:49,1135.00,1135.00,1134.75,1134.75,1,3,4.00
01/15/2004,20:50,1134.75,1134.75,1134.75,1134.75,0,24,24.00
01/15/2004,20:52,1134.75,1134.75,1134.75,1134.75,0,26,26.00
01/15/2004,20:53,1134.75,1134.75,1134.75,1134.75,0,2,2.00
01/15/2004,20:54,1134.75,1134.75,1134.75,1134.75,0,2,2.00
01/15/2004,20:55,1134.75,1134.75,1134.75,1134.75,0,4,4.00
01/15/2004,20:57,1134.50,1134.75,1134.50,1134.75,1,4,5.00
01/15/2004,20:58,1134.75,1134.75,1134.75,1134.75,1,0,1.00
01/15/2004,20:59,1135.00,1135.00,1135.00,1135.00,1,0,1.00
01/15/2004,21:00,1135.00,1135.25,1135.00,1135.00,41,3,44.00
01/15/2004,21:01,1135.00,1135.00,1135.00,1135.00,0,5,5.00
01/15/2004,21:02,1135.00,1135.00,1135.00,1135.00,0,4,4.00
01/15/2004,21:04,1135.00,1135.00,1135.00,1135.00,0,1,1.00
01/15/2004,21:05,1135.25,1135.25,1135.25,1135.25,18,0,18.00
01/15/2004,21:06,1135.00,1135.00,1134.75,1134.75,0,37,37.00
01/15/2004,21:07,1134.75,1134.75,1134.50,1134.50,0,19,19.00
01/15/2004,21:08,1134.75,1135.25,1134.75,1135.25,33,0,33.00
01/15/2004,21:10,1135.00,1135.00,1135.00,1135.00,0,2,2.00
01/15/2004,21:11,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/15/2004,21:13,1135.00,1135.00,1135.00,1135.00,5,0,5.00
01/15/2004,21:14,1135.25,1135.25,1135.25,1135.25,31,0,31.00
01/15/2004,21:17,1135.25,1135.25,1135.25,1135.25,2,0,2.00
01/15/2004,21:18,1135.00,1135.00,1135.00,1135.00,0,15,15.00
01/15/2004,21:19,1135.00,1135.00,1135.00,1135.00,0,1,1.00
01/15/2004,21:20,1135.00,1135.00,1135.00,1135.00,0,8,8.00
01/15/2004,21:22,1135.00,1135.25,1135.00,1135.25,34,7,41.00
01/15/2004,21:25,1135.50,1135.50,1135.50,1135.50,11,0,11.00
01/15/2004,21:28,1135.50,1135.50,1135.50,1135.50,10,0,10.00
01/15/2004,21:29,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/15/2004,21:31,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/15/2004,21:34,1135.25,1135.25,1135.25,1135.25,0,4,4.00
01/15/2004,21:38,1135.50,1135.50,1135.50,1135.50,7,0,7.00
01/15/2004,21:39,1135.50,1135.50,1135.50,1135.50,120,0,120.00
01/15/2004,21:40,1135.50,1135.50,1135.25,1135.25,1,2,3.00
01/15/2004,21:42,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/15/2004,21:44,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/15/2004,21:45,1135.50,1135.50,1135.50,1135.50,7,0,7.00
01/15/2004,21:46,1135.50,1135.50,1135.50,1135.50,33,0,33.00
01/15/2004,21:48,1135.50,1135.50,1135.50,1135.50,2,0,2.00
01/15/2004,21:49,1135.50,1135.50,1135.25,1135.25,16,1,17.00
01/15/2004,21:50,1135.25,1135.25,1135.25,1135.25,0,20,20.00
01/15/2004,21:51,1135.50,1135.50,1135.25,1135.25,6,3,9.00
01/15/2004,21:57,1135.50,1135.50,1135.50,1135.50,1,0,1.00
01/15/2004,21:59,1135.50,1135.50,1135.25,1135.25,16,1,17.00
01/15/2004,22:01,1135.50,1135.50,1135.50,1135.50,1,0,1.00
01/15/2004,22:02,1135.50,1135.75,1135.50,1135.75,139,0,139.00
01/15/2004,22:03,1135.75,1135.75,1135.75,1135.75,8,0,8.00
01/15/2004,22:04,1135.75,1135.75,1135.50,1135.75,39,4,43.00
01/15/2004,22:06,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/15/2004,22:10,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,22:11,1135.50,1135.75,1135.50,1135.75,17,3,20.00
01/15/2004,22:12,1135.75,1136.00,1135.75,1135.75,3,4,7.00
01/15/2004,22:13,1135.75,1135.75,1135.75,1135.75,0,2,2.00
01/15/2004,22:14,1135.75,1135.75,1135.75,1135.75,0,9,9.00
01/15/2004,22:21,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,22:23,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/15/2004,22:24,1135.50,1135.50,1135.50,1135.50,0,2,2.00
01/15/2004,22:26,1135.50,1135.50,1135.50,1135.50,0,3,3.00
01/15/2004,22:27,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,22:32,1135.50,1135.75,1135.50,1135.75,3,12,15.00
01/15/2004,22:43,1135.50,1135.50,1135.50,1135.50,0,16,16.00
01/15/2004,22:51,1135.50,1135.50,1135.50,1135.50,0,37,37.00
01/15/2004,22:52,1135.25,1135.25,1135.25,1135.25,0,14,14.00
01/15/2004,22:53,1135.25,1135.25,1135.25,1135.25,0,25,25.00
01/15/2004,23:00,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/15/2004,23:01,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/15/2004,23:06,1135.50,1135.50,1135.50,1135.50,2,0,2.00
01/15/2004,23:08,1135.50,1135.50,1135.50,1135.50,46,0,46.00
01/15/2004,23:09,1135.50,1135.50,1135.50,1135.50,3,0,3.00
01/15/2004,23:15,1135.75,1135.75,1135.75,1135.75,5,0,5.00
01/15/2004,23:17,1135.75,1135.75,1135.75,1135.75,10,0,10.00
01/15/2004,23:18,1135.75,1135.75,1135.75,1135.75,15,0,15.00
01/15/2004,23:40,1135.50,1135.50,1135.50,1135.50,0,2,2.00
01/15/2004,23:41,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,23:42,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,23:43,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,23:49,1135.50,1135.50,1135.50,1135.50,0,5,5.00
01/15/2004,23:51,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,23:54,1135.50,1135.50,1135.50,1135.50,0,25,25.00
01/15/2004,23:57,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/15/2004,23:58,1135.75,1135.75,1135.75,1135.75,4,0,4.00
01/16/2004,00:07,1135.75,1135.75,1135.50,1135.50,1,6,7.00
01/16/2004,00:08,1135.50,1135.50,1135.50,1135.50,0,1,1.00
01/16/2004,00:13,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/16/2004,00:16,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/16/2004,00:17,1135.75,1135.75,1135.75,1135.75,2,0,2.00
01/16/2004,00:18,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/16/2004,00:27,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/16/2004,00:28,1135.50,1135.75,1135.50,1135.75,1,1,2.00
01/16/2004,00:36,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/16/2004,00:38,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/16/2004,00:41,1135.50,1135.75,1135.50,1135.75,2,8,10.00
01/16/2004,00:46,1135.50,1135.50,1135.25,1135.25,0,75,75.00
01/16/2004,00:47,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/16/2004,00:50,1135.00,1135.25,1135.00,1135.00,1,6,7.00
01/16/2004,00:51,1135.25,1135.25,1135.00,1135.00,1,42,43.00
01/16/2004,00:52,1135.00,1135.00,1135.00,1135.00,0,4,4.00
01/16/2004,00:54,1135.00,1135.00,1135.00,1135.00,0,1,1.00
01/16/2004,00:56,1135.00,1135.00,1135.00,1135.00,0,2,2.00
01/16/2004,01:01,1135.00,1135.00,1135.00,1135.00,0,9,9.00
01/16/2004,01:02,1135.00,1135.00,1135.00,1135.00,0,1,1.00
01/16/2004,01:03,1134.75,1134.75,1134.75,1134.75,0,6,6.00
01/16/2004,01:05,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/16/2004,01:06,1134.75,1135.00,1134.75,1135.00,1,2,3.00
01/16/2004,01:14,1135.00,1135.00,1135.00,1135.00,1,0,1.00
01/16/2004,01:16,1134.75,1135.00,1134.75,1135.00,21,1,22.00
01/16/2004,01:17,1135.00,1135.00,1135.00,1135.00,33,0,33.00
01/16/2004,01:18,1135.00,1135.00,1135.00,1135.00,2,0,2.00
01/16/2004,01:23,1134.75,1134.75,1134.75,1134.75,0,30,30.00
01/16/2004,01:24,1134.75,1134.75,1134.75,1134.75,0,51,51.00
01/16/2004,01:25,1134.75,1134.75,1134.75,1134.75,0,39,39.00
01/16/2004,01:27,1134.75,1134.75,1134.75,1134.75,0,1,1.00
01/16/2004,01:37,1134.75,1134.75,1134.75,1134.75,0,3,3.00
01/16/2004,01:38,1134.75,1134.75,1134.50,1134.50,0,10,10.00
01/16/2004,01:39,1134.75,1134.75,1134.75,1134.75,1,0,1.00
01/16/2004,01:40,1134.75,1134.75,1134.75,1134.75,1,0,1.00
01/16/2004,01:44,1134.75,1134.75,1134.75,1134.75,26,0,26.00
01/16/2004,01:46,1134.75,1134.75,1134.75,1134.75,30,0,30.00
01/16/2004,01:47,1134.50,1134.50,1134.50,1134.50,0,14,14.00
01/16/2004,01:48,1135.00,1135.00,1135.00,1135.00,7,0,7.00
01/16/2004,01:49,1135.00,1135.00,1135.00,1135.00,50,0,50.00
01/16/2004,01:50,1134.75,1134.75,1134.75,1134.75,0,28,28.00
01/16/2004,01:52,1134.75,1135.00,1134.75,1135.00,1,14,15.00
01/16/2004,01:53,1135.00,1135.00,1135.00,1135.00,3,0,3.00
01/16/2004,01:55,1135.00,1135.00,1135.00,1135.00,1,0,1.00
01/16/2004,01:57,1134.75,1134.75,1134.75,1134.75,0,22,22.00
01/16/2004,01:58,1134.75,1134.75,1134.75,1134.75,0,12,12.00
01/16/2004,02:01,1134.50,1134.75,1134.50,1134.75,1,24,25.00
01/16/2004,02:02,1134.50,1135.00,1134.50,1135.00,11,13,24.00
01/16/2004,02:03,1135.00,1135.00,1134.50,1134.50,1,9,10.00
01/16/2004,02:04,1134.50,1134.50,1134.50,1134.50,0,54,54.00
01/16/2004,02:05,1134.75,1134.75,1134.75,1134.75,1,0,1.00
01/16/2004,02:06,1134.50,1134.50,1134.25,1134.25,0,70,70.00
01/16/2004,02:07,1134.50,1134.50,1134.25,1134.50,3,4,7.00
01/16/2004,02:09,1134.50,1134.75,1134.50,1134.50,47,21,68.00
01/16/2004,02:10,1134.50,1134.50,1134.25,1134.25,0,24,24.00
01/16/2004,02:11,1134.50,1134.75,1134.25,1134.50,31,65,96.00
01/16/2004,02:12,1134.50,1134.75,1134.25,1134.50,44,21,65.00
01/16/2004,02:13,1134.50,1134.50,1134.50,1134.50,0,5,5.00
01/16/2004,02:14,1134.50,1134.50,1134.25,1134.50,5,8,13.00
01/16/2004,02:15,1134.75,1134.75,1134.50,1134.50,14,8,22.00
01/16/2004,02:16,1134.50,1134.75,1134.50,1134.75,1,10,11.00
01/16/2004,02:17,1134.75,1134.75,1134.50,1134.50,3,4,7.00
01/16/2004,02:21,1134.50,1134.50,1134.25,1134.25,0,117,117.00
01/16/2004,02:22,1134.25,1134.25,1134.25,1134.25,0,25,25.00
01/16/2004,02:23,1134.50,1134.50,1134.50,1134.50,2,0,2.00
01/16/2004,02:24,1134.25,1134.25,1134.25,1134.25,0,1,1.00
01/16/2004,02:25,1134.25,1134.25,1134.25,1134.25,0,2,2.00
01/16/2004,02:26,1134.50,1134.50,1134.50,1134.50,132,0,132.00
01/16/2004,02:27,1134.50,1134.50,1134.50,1134.50,7,0,7.00
01/16/2004,02:28,1134.50,1134.50,1134.50,1134.50,2,0,2.00
01/16/2004,02:29,1134.50,1134.50,1134.50,1134.50,68,0,68.00
01/16/2004,02:30,1134.50,1134.50,1134.25,1134.50,98,2,100.00
01/16/2004,02:31,1134.50,1134.75,1134.50,1134.75,108,0,108.00
01/16/2004,02:32,1134.75,1135.00,1134.75,1134.75,50,26,76.00
01/16/2004,02:33,1134.75,1134.75,1134.75,1134.75,0,32,32.00
01/16/2004,02:34,1134.50,1135.00,1134.50,1134.75,12,13,25.00
01/16/2004,02:35,1134.75,1135.00,1134.75,1135.00,23,7,30.00
01/16/2004,02:37,1135.00,1135.00,1134.75,1134.75,1,7,8.00
01/16/2004,02:39,1134.75,1134.75,1134.50,1134.50,0,6,6.00
01/16/2004,02:40,1134.50,1134.50,1134.50,1134.50,0,36,36.00
01/16/2004,02:41,1134.50,1134.50,1134.25,1134.25,0,101,101.00
01/16/2004,02:42,1134.50,1134.50,1134.25,1134.25,2,15,17.00
01/16/2004,02:43,1134.25,1134.25,1134.00,1134.00,0,20,20.00
01/16/2004,02:44,1134.00,1134.00,1133.75,1133.75,0,175,175.00
01/16/2004,02:45,1134.00,1134.00,1133.75,1133.75,6,10,16.00
01/16/2004,02:46,1133.75,1133.75,1133.75,1133.75,0,116,116.00
01/16/2004,02:47,1133.75,1133.75,1133.50,1133.50,0,165,165.00
01/16/2004,02:48,1133.25,1133.25,1133.25,1133.25,0,50,50.00
01/16/2004,02:49,1133.25,1133.50,1133.25,1133.50,21,86,107.00
01/16/2004,02:50,1133.75,1133.75,1133.50,1133.75,3,5,8.00
01/16/2004,02:51,1133.50,1133.50,1133.50,1133.50,0,19,19.00
01/16/2004,02:52,1133.50,1133.50,1133.25,1133.25,0,44,44.00
01/16/2004,02:53,1133.50,1133.50,1133.25,1133.25,2,70,72.00
01/16/2004,02:54,1133.25,1133.50,1133.25,1133.25,44,14,58.00
01/16/2004,02:55,1133.25,1133.50,1133.00,1133.25,74,49,123.00
01/16/2004,02:56,1133.00,1133.50,1133.00,1133.50,10,25,35.00
01/16/2004,02:57,1133.25,1133.25,1133.25,1133.25,0,19,19.00
01/16/2004,02:59,1133.25,1133.25,1133.25,1133.25,0,206,206.00
01/16/2004,03:00,1133.25,1133.25,1133.25,1133.25,0,12,12.00
01/16/2004,03:01,1133.50,1133.50,1133.25,1133.25,2,1,3.00
01/16/2004,03:02,1133.25,1133.25,1133.25,1133.25,0,6,6.00
01/16/2004,03:04,1133.50,1133.50,1133.25,1133.25,7,160,167.00
01/16/2004,03:05,1133.25,1133.25,1133.00,1133.25,4,33,37.00
01/16/2004,03:06,1133.25,1133.25,1133.25,1133.25,34,0,34.00
01/16/2004,03:08,1133.25,1133.25,1133.00,1133.00,49,172,221.00
01/16/2004,03:09,1133.00,1133.00,1132.75,1132.75,0,247,247.00
01/16/2004,03:10,1132.75,1132.75,1132.75,1132.75,0,5,5.00
01/16/2004,03:12,1133.00,1133.00,1133.00,1133.00,32,0,32.00
01/16/2004,03:13,1133.00,1133.00,1133.00,1133.00,19,0,19.00
01/16/2004,03:14,1133.00,1133.00,1133.00,1133.00,1,0,1.00
01/16/2004,03:15,1133.00,1133.00,1132.75,1132.75,53,2,55.00
01/16/2004,03:16,1133.00,1133.00,1133.00,1133.00,1,0,1.00
01/16/2004,03:17,1133.00,1133.00,1132.75,1133.00,10,1,11.00
01/16/2004,03:18,1133.00,1133.50,1133.00,1133.50,74,4,78.00
01/16/2004,03:19,1133.50,1133.50,1133.25,1133.25,1,17,18.00
01/16/2004,03:20,1133.25,1133.25,1133.00,1133.25,4,23,27.00
01/16/2004,03:21,1133.25,1133.25,1133.25,1133.25,12,0,12.00
01/16/2004,03:22,1133.25,1133.25,1133.25,1133.25,2,0,2.00
01/16/2004,03:23,1133.25,1133.50,1133.00,1133.50,44,6,50.00
01/16/2004,03:24,1133.50,1133.50,1133.25,1133.50,18,38,56.00
01/16/2004,03:25,1133.50,1133.75,1133.25,1133.75,64,33,97.00
01/16/2004,03:26,1133.50,1133.50,1133.50,1133.50,0,7,7.00
01/16/2004,03:28,1133.50,1133.75,1133.50,1133.50,1,15,16.00
01/16/2004,03:29,1133.50,1133.75,1133.50,1133.75,1,6,7.00
01/16/2004,03:30,1133.50,1133.50,1133.50,1133.50,0,2,2.00
01/16/2004,03:31,1133.50,1133.50,1133.50,1133.50,0,6,6.00
01/16/2004,03:32,1133.50,1133.50,1133.50,1133.50,0,10,10.00
01/16/2004,03:33,1133.50,1133.75,1133.50,1133.75,1,3,4.00
01/16/2004,03:34,1133.50,1133.50,1133.50,1133.50,0,6,6.00
01/16/2004,03:36,1133.50,1133.50,1133.25,1133.25,0,41,41.00
01/16/2004,03:37,1133.25,1133.50,1133.00,1133.50,19,78,97.00
01/16/2004,03:38,1133.25,1133.25,1133.25,1133.25,0,3,3.00
01/16/2004,03:39,1133.25,1133.50,1133.25,1133.50,1,9,10.00
01/16/2004,03:40,1133.25,1133.25,1133.25,1133.25,0,10,10.00
01/16/2004,03:41,1133.50,1133.50,1133.25,1133.25,35,8,43.00
01/16/2004,03:43,1133.50,1133.50,1133.50,1133.50,44,0,44.00
01/16/2004,03:44,1133.75,1133.75,1133.50,1133.75,66,4,70.00
01/16/2004,03:45,1133.75,1133.75,1133.75,1133.75,32,0,32.00
01/16/2004,03:46,1133.75,1134.00,1133.75,1134.00,55,0,55.00
01/16/2004,03:47,1134.25,1134.25,1133.75,1133.75,3,15,18.00
01/16/2004,03:48,1133.75,1134.00,1133.75,1133.75,1,23,24.00
01/16/2004,03:49,1133.75,1133.75,1133.75,1133.75,0,1,1.00
01/16/2004,03:50,1133.75,1133.75,1133.50,1133.75,1,6,7.00
01/16/2004,03:51,1133.75,1134.00,1133.75,1134.00,109,0,109.00
01/16/2004,03:52,1133.75,1133.75,1133.50,1133.75,2,20,22.00
01/16/2004,03:54,1133.50,1133.50,1133.50,1133.50,0,5,5.00
01/16/2004,03:55,1133.75,1133.75,1133.75,1133.75,7,0,7.00
01/16/2004,03:56,1133.50,1133.50,1133.50,1133.50,0,47,47.00
01/16/2004,03:57,1133.50,1133.50,1133.50,1133.50,0,5,5.00
01/16/2004,03:59,1133.50,1134.00,1133.50,1134.00,22,30,52.00
01/16/2004,04:00,1134.00,1134.00,1134.00,1134.00,2,0,2.00
01/16/2004,04:01,1133.75,1134.00,1133.75,1134.00,5,6,11.00
01/16/2004,04:02,1134.00,1134.00,1133.50,1133.50,2,27,29.00
01/16/2004,04:03,1133.50,1133.75,1133.50,1133.75,3,13,16.00
01/16/2004,04:05,1133.50,1133.75,1133.50,1133.75,14,6,20.00
01/16/2004,04:06,1133.75,1133.75,1133.75,1133.75,24,0,24.00
01/16/2004,04:07,1133.50,1133.50,1133.50,1133.50,0,6,6.00
01/16/2004,04:09,1133.50,1133.75,1133.50,1133.75,3,7,10.00
01/16/2004,04:10,1133.75,1133.75,1133.75,1133.75,11,0,11.00
01/16/2004,04:12,1133.75,1134.00,1133.50,1133.75,10,1,11.00
01/16/2004,04:13,1133.75,1133.75,1133.75,1133.75,3,0,3.00
01/16/2004,04:14,1133.75,1133.75,1133.75,1133.75,7,0,7.00
01/16/2004,04:15,1133.75,1133.75,1133.75,1133.75,1,0,1.00
01/16/2004,04:16,1134.00,1134.00,1133.75,1134.00,27,5,32.00
01/16/2004,04:17,1133.75,1133.75,1133.75,1133.75,0,1,1.00
01/16/2004,04:18,1133.75,1133.75,1133.75,1133.75,0,4,4.00
01/16/2004,04:19,1134.00,1134.00,1134.00,1134.00,18,0,18.00
01/16/2004,04:20,1134.00,1134.00,1133.75,1133.75,1,4,5.00
01/16/2004,04:21,1134.00,1134.25,1134.00,1134.25,43,0,43.00
01/16/2004,04:23,1134.00,1134.25,1134.00,1134.25,2,5,7.00
01/16/2004,04:24,1134.25,1134.25,1134.25,1134.25,5,0,5.00
01/16/2004,04:25,1134.25,1134.25,1134.00,1134.00,2,61,63.00
01/16/2004,04:26,1134.00,1134.00,1134.00,1134.00,0,52,52.00
01/16/2004,04:27,1134.25,1134.25,1134.00,1134.00,1,15,16.00
01/16/2004,04:28,1134.00,1134.25,1134.00,1134.00,11,24,35.00
01/16/2004,04:29,1134.25,1134.25,1134.25,1134.25,3,0,3.00
01/16/2004,04:30,1134.25,1134.25,1134.25,1134.25,14,0,14.00
01/16/2004,04:31,1134.25,1134.25,1134.25,1134.25,5,0,5.00
01/16/2004,04:32,1134.50,1134.50,1134.50,1134.50,4,0,4.00
01/16/2004,04:33,1134.50,1134.75,1134.50,1134.75,57,0,57.00
01/16/2004,04:34,1134.50,1134.50,1134.50,1134.50,0,13,13.00
01/16/2004,04:35,1134.50,1134.50,1134.50,1134.50,0,29,29.00
01/16/2004,04:36,1134.50,1134.50,1134.25,1134.50,4,23,27.00
01/16/2004,04:37,1134.50,1134.75,1134.50,1134.75,6,0,6.00
01/16/2004,04:38,1134.75,1134.75,1134.75,1134.75,22,0,22.00
01/16/2004,04:39,1134.50,1134.75,1134.50,1134.75,33,3,36.00
01/16/2004,04:40,1134.75,1134.75,1134.75,1134.75,5,0,5.00
01/16/2004,04:41,1134.75,1134.75,1134.75,1134.75,22,0,22.00
01/16/2004,04:43,1135.00,1135.00,1135.00,1135.00,2,0,2.00
01/16/2004,04:44,1135.00,1135.00,1135.00,1135.00,50,0,50.00
01/16/2004,04:47,1135.00,1135.00,1135.00,1135.00,38,0,38.00
01/16/2004,04:48,1135.00,1135.00,1135.00,1135.00,12,0,12.00
01/16/2004,04:49,1135.00,1135.25,1135.00,1135.25,8,0,8.00
01/16/2004,04:50,1135.00,1135.00,1135.00,1135.00,0,3,3.00
01/16/2004,04:51,1135.00,1135.00,1134.75,1134.75,1,26,27.00
01/16/2004,04:52,1134.75,1134.75,1134.50,1134.50,0,24,24.00
01/16/2004,04:53,1134.75,1134.75,1134.25,1134.25,21,94,115.00
01/16/2004,04:54,1134.50,1134.50,1134.25,1134.50,23,12,35.00
01/16/2004,04:55,1134.50,1134.50,1134.50,1134.50,82,0,82.00
01/16/2004,04:57,1134.25,1134.50,1134.25,1134.50,4,10,14.00
01/16/2004,04:58,1134.50,1134.50,1134.50,1134.50,3,0,3.00
01/16/2004,04:59,1134.25,1134.50,1134.25,1134.50,2,1,3.00
01/16/2004,05:01,1134.50,1134.50,1134.50,1134.50,9,0,9.00
01/16/2004,05:02,1134.50,1134.50,1134.50,1134.50,2,0,2.00
01/16/2004,05:03,1134.50,1134.50,1134.50,1134.50,11,0,11.00
01/16/2004,05:04,1134.50,1134.50,1134.50,1134.50,21,0,21.00
01/16/2004,05:05,1134.50,1134.50,1134.50,1134.50,5,0,5.00
01/16/2004,05:06,1134.50,1134.50,1134.50,1134.50,4,0,4.00
01/16/2004,05:07,1134.25,1134.25,1134.25,1134.25,0,27,27.00
01/16/2004,05:08,1134.25,1134.25,1134.25,1134.25,0,2,2.00
01/16/2004,05:09,1134.25,1134.25,1134.25,1134.25,0,1,1.00
01/16/2004,05:10,1134.00,1134.00,1134.00,1134.00,0,75,75.00
01/16/2004,05:11,1134.00,1134.00,1134.00,1134.00,0,17,17.00
01/16/2004,05:12,1134.00,1134.00,1134.00,1134.00,0,5,5.00
01/16/2004,05:14,1133.75,1133.75,1133.50,1133.50,0,34,34.00
01/16/2004,05:15,1133.75,1133.75,1133.50,1133.50,16,4,20.00
01/16/2004,05:16,1133.50,1133.75,1133.50,1133.75,98,59,157.00
01/16/2004,05:17,1133.75,1133.75,1133.75,1133.75,102,0,102.00
01/16/2004,05:18,1133.75,1133.75,1133.75,1133.75,10,0,10.00
01/16/2004,05:19,1134.00,1134.00,1133.75,1134.00,2,1,3.00
01/16/2004,05:20,1134.00,1134.25,1134.00,1134.25,12,0,12.00
01/16/2004,05:22,1134.00,1134.00,1134.00,1134.00,0,19,19.00
01/16/2004,05:23,1134.00,1134.00,1134.00,1134.00,0,8,8.00
01/16/2004,05:24,1134.00,1134.00,1134.00,1134.00,0,31,31.00
01/16/2004,05:25,1134.00,1134.00,1134.00,1134.00,0,2,2.00
01/16/2004,05:27,1134.25,1134.25,1134.25,1134.25,74,0,74.00
01/16/2004,05:28,1134.00,1134.25,1134.00,1134.25,6,6,12.00
01/16/2004,05:29,1134.25,1134.50,1134.25,1134.25,208,10,218.00
01/16/2004,05:30,1134.50,1134.50,1134.25,1134.25,103,23,126.00
01/16/2004,05:31,1134.50,1134.50,1134.50,1134.50,100,0,100.00
01/16/2004,05:32,1134.50,1134.50,1134.50,1134.50,4,0,4.00
01/16/2004,05:33,1134.50,1134.50,1134.50,1134.50,13,0,13.00
01/16/2004,05:34,1134.50,1134.50,1134.50,1134.50,103,0,103.00
01/16/2004,05:35,1134.50,1134.75,1134.50,1134.75,43,0,43.00
01/16/2004,05:36,1134.50,1134.50,1134.50,1134.50,0,1,1.00
01/16/2004,05:37,1134.50,1134.50,1134.50,1134.50,0,38,38.00
01/16/2004,05:38,1134.50,1134.75,1134.50,1134.50,2,24,26.00
01/16/2004,05:39,1134.50,1134.50,1134.50,1134.50,0,22,22.00
01/16/2004,05:40,1134.50,1134.50,1134.50,1134.50,0,10,10.00
01/16/2004,05:41,1134.50,1134.50,1134.50,1134.50,0,1,1.00
01/16/2004,05:42,1134.50,1134.50,1134.50,1134.50,0,2,2.00
01/16/2004,05:43,1134.25,1134.50,1134.25,1134.50,108,20,128.00
01/16/2004,05:44,1134.50,1134.50,1134.50,1134.50,20,0,20.00
01/16/2004,05:45,1134.50,1134.50,1134.50,1134.50,9,0,9.00
01/16/2004,05:46,1134.50,1134.50,1134.50,1134.50,5,0,5.00
01/16/2004,05:48,1134.50,1134.50,1134.50,1134.50,3,0,3.00
01/16/2004,05:49,1134.75,1134.75,1134.75,1134.75,61,0,61.00
01/16/2004,05:50,1135.00,1135.25,1135.00,1135.25,120,0,120.00
01/16/2004,05:51,1135.00,1135.00,1135.00,1135.00,0,25,25.00
01/16/2004,05:52,1135.00,1135.00,1135.00,1135.00,0,3,3.00
01/16/2004,05:54,1135.00,1135.00,1135.00,1135.00,0,101,101.00
01/16/2004,05:56,1135.00,1135.00,1135.00,1135.00,0,2,2.00
01/16/2004,05:57,1135.00,1135.00,1135.00,1135.00,0,100,100.00
01/16/2004,05:58,1135.00,1135.25,1135.00,1135.25,5,14,19.00
01/16/2004,05:59,1135.25,1135.25,1135.25,1135.25,1,0,1.00
01/16/2004,06:00,1135.25,1135.50,1135.25,1135.50,320,0,320.00
01/16/2004,06:01,1135.50,1135.50,1135.50,1135.50,12,0,12.00
01/16/2004,06:02,1135.50,1135.50,1135.50,1135.50,39,0,39.00
01/16/2004,06:03,1135.50,1135.50,1135.50,1135.50,95,0,95.00
01/16/2004,06:04,1135.50,1135.75,1135.50,1135.75,179,1,180.00
01/16/2004,06:05,1135.75,1135.75,1135.50,1135.50,56,48,104.00
01/16/2004,06:06,1135.75,1136.00,1135.75,1135.75,134,52,186.00
01/16/2004,06:07,1135.75,1135.75,1135.75,1135.75,0,52,52.00
01/16/2004,06:08,1135.75,1135.75,1135.75,1135.75,0,11,11.00
01/16/2004,06:09,1135.75,1136.00,1135.75,1135.75,2,78,80.00
01/16/2004,06:10,1135.75,1136.00,1135.75,1136.00,2,48,50.00
01/16/2004,06:11,1135.75,1136.00,1135.50,1135.75,10,42,52.00
01/16/2004,06:12,1135.50,1136.00,1135.50,1135.50,14,30,44.00
01/16/2004,06:13,1135.50,1135.75,1135.50,1135.50,2,2,4.00
01/16/2004,06:14,1135.75,1135.75,1135.25,1135.25,5,136,141.00
01/16/2004,06:15,1135.50,1135.50,1135.25,1135.50,56,5,61.00
01/16/2004,06:16,1135.50,1135.50,1135.50,1135.50,1,0,1.00
01/16/2004,06:18,1135.25,1135.50,1135.25,1135.50,51,2,53.00
01/16/2004,06:19,1135.50,1135.50,1135.50,1135.50,10,0,10.00
01/16/2004,06:20,1135.50,1135.50,1135.50,1135.50,1,0,1.00
01/16/2004,06:21,1135.25,1135.25,1135.25,1135.25,0,47,47.00
01/16/2004,06:24,1135.50,1135.50,1135.50,1135.50,11,0,11.00
01/16/2004,06:25,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/16/2004,06:26,1135.25,1135.25,1135.25,1135.25,0,2,2.00
01/16/2004,06:28,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/16/2004,06:29,1135.50,1135.50,1135.50,1135.50,26,0,26.00
01/16/2004,06:30,1135.50,1135.50,1135.50,1135.50,32,0,32.00
01/16/2004,06:31,1135.50,1135.50,1135.50,1135.50,10,0,10.00
01/16/2004,06:33,1135.75,1135.75,1135.75,1135.75,45,0,45.00
01/16/2004,06:34,1135.75,1135.75,1135.75,1135.75,40,0,40.00
01/16/2004,06:35,1135.75,1136.00,1135.75,1135.75,67,17,84.00
01/16/2004,06:37,1135.75,1135.75,1135.75,1135.75,0,1,1.00
01/16/2004,06:38,1135.75,1135.75,1135.75,1135.75,0,41,41.00
01/16/2004,06:40,1135.75,1135.75,1135.75,1135.75,0,5,5.00
01/16/2004,06:41,1135.75,1135.75,1135.50,1135.50,0,31,31.00
01/16/2004,06:42,1135.50,1135.50,1135.50,1135.50,0,51,51.00
01/16/2004,06:43,1135.25,1135.50,1135.25,1135.25,2,33,35.00
01/16/2004,06:44,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/16/2004,06:45,1135.25,1135.50,1135.25,1135.50,10,6,16.00
01/16/2004,06:46,1135.25,1135.25,1135.25,1135.25,0,1,1.00
01/16/2004,06:47,1135.25,1135.50,1135.25,1135.50,84,5,89.00
01/16/2004,06:48,1135.50,1135.50,1135.50,1135.50,8,0,8.00
01/16/2004,06:49,1135.50,1135.75,1135.50,1135.75,36,0,36.00
01/16/2004,06:51,1135.75,1135.75,1135.50,1135.75,3,6,9.00
01/16/2004,06:52,1135.50,1135.50,1135.50,1135.50,0,6,6.00
01/16/2004,06:53,1135.50,1135.50,1135.50,1135.50,0,2,2.00
01/16/2004,06:54,1135.50,1135.75,1135.50,1135.75,100,9,109.00
01/16/2004,06:55,1135.50,1135.50,1135.50,1135.50,0,4,4.00
01/16/2004,06:56,1135.50,1135.50,1135.50,1135.50,0,5,5.00
01/16/2004,06:58,1135.50,1135.50,1135.50,1135.50,0,20,20.00
01/16/2004,06:59,1135.50,1135.75,1135.50,1135.50,4,17,21.00
01/16/2004,07:00,1135.75,1135.75,1135.50,1135.50,1,5,6.00
01/16/2004,07:01,1135.50,1135.50,1135.50,1135.50,0,7,7.00
01/16/2004,07:02,1135.50,1135.75,1135.50,1135.50,6,16,22.00
01/16/2004,07:03,1135.75,1135.75,1135.50,1135.50,1,237,238.00
01/16/2004,07:04,1135.25,1135.25,1135.25,1135.25,0,3,3.00
01/16/2004,07:05,1135.25,1135.25,1135.25,1135.25,0,70,70.00
01/16/2004,07:06,1135.25,1135.50,1135.25,1135.25,1,37,38.00
01/16/2004,07:07,1135.25,1135.25,1135.00,1135.00,0,39,39.00
01/16/2004,07:08,1135.00,1135.25,1135.00,1135.25,3,1,4.00
01/16/2004,07:09,1135.25,1135.25,1135.25,1135.25,105,0,105.00
01/16/2004,07:10,1135.25,1135.50,1135.25,1135.50,175,0,175.00
01/16/2004,07:12,1135.50,1135.50,1135.25,1135.25,50,1,51.00
01/16/2004,07:13,1135.50,1135.75,1135.50,1135.50,13,12,25.00
01/16/2004,07:14,1135.50,1135.75,1135.25,1135.50,35,12,47.00
01/16/2004,07:15,1135.50,1135.50,1135.25,1135.25,0,44,44.00
01/16/2004,07:16,1135.25,1135.25,1135.00,1135.25,1,88,89.00
01/16/2004,07:17,1135.00,1135.25,1135.00,1135.25,1,1,2.00
01/16/2004,07:18,1135.25,1135.25,1135.00,1135.00,2,65,67.00
01/16/2004,07:19,1135.00,1135.00,1134.75,1134.75,0,232,232.00
01/16/2004,07:20,1135.00,1135.00,1135.00,1135.00,48,0,48.00
01/16/2004,07:21,1135.00,1135.25,1135.00,1135.25,11,0,11.00
01/16/2004,07:22,1135.25,1135.25,1135.00,1135.00,2,11,13.00
01/16/2004,07:23,1135.25,1135.25,1135.00,1135.00,4,22,26.00
01/16/2004,07:24,1135.25,1135.25,1135.00,1135.00,20,1,21.00
01/16/2004,07:25,1135.25,1135.50,1135.00,1135.25,267,155,422.00
01/16/2004,07:26,1135.25,1135.75,1135.25,1135.50,111,5,116.00
01/16/2004,07:27,1135.75,1135.75,1135.50,1135.75,27,51,78.00
01/16/2004,07:28,1135.75,1135.75,1135.50,1135.50,24,67,91.00
01/16/2004,07:29,1135.50,1135.75,1135.50,1135.75,13,7,20.00
01/16/2004,07:30,1135.50,1135.50,1135.50,1135.50,0,13,13.00
01/16/2004,07:31,1135.50,1135.50,1135.50,1135.50,0,169,169.00
01/16/2004,07:32,1135.50,1135.75,1135.25,1135.50,100,99,199.00
01/16/2004,07:33,1135.50,1135.75,1135.50,1135.75,221,18,239.00
01/16/2004,07:34,1135.75,1136.00,1135.75,1135.75,9,5,14.00
01/16/2004,07:35,1135.75,1135.75,1135.50,1135.75,54,36,90.00
01/16/2004,07:36,1135.75,1135.75,1135.50,1135.75,23,1,24.00
01/16/2004,07:37,1135.50,1135.75,1135.50,1135.75,89,29,118.00
01/16/2004,07:38,1135.75,1136.00,1135.75,1136.00,23,0,23.00
01/16/2004,07:39,1135.75,1136.00,1135.75,1136.00,189,7,196.00
01/16/2004,07:40,1136.25,1136.25,1136.00,1136.25,70,33,103.00
01/16/2004,07:41,1136.25,1136.25,1136.00,1136.00,6,175,181.00
01/16/2004,07:42,1136.00,1136.00,1136.00,1136.00,0,100,100.00
01/16/2004,07:43,1136.00,1136.25,1136.00,1136.25,16,25,41.00
01/16/2004,07:44,1136.00,1136.25,1136.00,1136.25,1,77,78.00
01/16/2004,07:45,1136.00,1136.00,1136.00,1136.00,0,64,64.00
01/16/2004,07:46,1136.00,1136.25,1136.00,1136.25,1,163,164.00
01/16/2004,07:47,1136.25,1136.25,1136.00,1136.00,1,6,7.00
01/16/2004,07:48,1136.00,1136.25,1136.00,1136.00,2,126,128.00
01/16/2004,07:49,1136.00,1136.00,1135.75,1136.00,27,128,155.00
01/16/2004,07:50,1136.00,1136.25,1136.00,1136.00,530,8,538.00
01/16/2004,07:51,1136.00,1136.25,1136.00,1136.25,264,163,427.00
01/16/2004,07:52,1136.25,1136.50,1136.25,1136.25,14,22,36.00
01/16/2004,07:53,1136.25,1136.50,1136.25,1136.25,1,73,74.00
01/16/2004,07:54,1136.25,1136.50,1136.25,1136.50,11,110,121.00
01/16/2004,07:55,1136.25,1136.75,1136.25,1136.75,424,7,431.00
01/16/2004,07:56,1136.75,1137.25,1136.50,1137.25,786,281,1067.00
01/16/2004,07:57,1137.25,1137.50,1137.00,1137.00,516,153,669.00
01/16/2004,07:58,1137.00,1137.25,1137.00,1137.00,23,196,219.00
01/16/2004,07:59,1137.00,1137.25,1137.00,1137.00,6,89,95.00
01/16/2004,08:00,1137.00,1137.25,1137.00,1137.00,21,153,174.00
01/16/2004,08:01,1137.00,1137.25,1136.75,1137.00,13,256,269.00
01/16/2004,08:02,1136.75,1137.00,1136.75,1136.75,23,47,70.00
01/16/2004,08:03,1136.75,1136.75,1136.75,1136.75,0,266,266.00
01/16/2004,08:04,1136.75,1136.75,1136.50,1136.50,0,350,350.00
01/16/2004,08:05,1136.50,1137.00,1136.50,1137.00,401,67,468.00
01/16/2004,08:06,1137.00,1137.00,1136.75,1137.00,138,1,139.00
01/16/2004,08:07,1137.00,1137.25,1137.00,1137.00,31,38,69.00
01/16/2004,08:08,1136.75,1137.00,1136.75,1136.75,5,231,236.00
01/16/2004,08:09,1136.75,1137.00,1136.75,1136.75,10,30,40.00
01/16/2004,08:10,1136.75,1136.75,1136.75,1136.75,0,73,73.00
01/16/2004,08:11,1136.75,1136.75,1136.50,1136.75,152,93,245.00
01/16/2004,08:12,1136.75,1136.75,1136.75,1136.75,35,0,35.00
01/16/2004,08:13,1136.50,1137.00,1136.50,1136.75,119,18,137.00
01/16/2004,08:14,1136.75,1137.00,1136.75,1136.75,85,65,150.00
01/16/2004,08:15,1137.00,1137.25,1136.50,1136.50,216,134,350.00
01/16/2004,08:16,1136.50,1136.75,1135.75,1136.25,317,546,863.00
01/16/2004,08:17,1136.25,1136.50,1136.25,1136.50,7,91,98.00
01/16/2004,08:18,1136.50,1136.50,1136.25,1136.50,33,31,64.00
01/16/2004,08:19,1136.25,1136.25,1136.00,1136.25,167,241,408.00
01/16/2004,08:20,1136.50,1136.50,1136.25,1136.25,186,9,195.00
01/16/2004,08:21,1136.50,1136.50,1136.25,1136.50,26,1,27.00
01/16/2004,08:22,1136.50,1136.50,1136.25,1136.50,31,15,46.00
01/16/2004,08:23,1136.50,1136.75,1136.50,1136.50,36,137,173.00
01/16/2004,08:24,1136.25,1136.50,1136.25,1136.50,8,15,23.00
01/16/2004,08:25,1136.25,1136.25,1136.00,1136.25,18,267,285.00
01/16/2004,08:26,1136.25,1136.25,1136.00,1136.25,49,34,83.00
01/16/2004,08:27,1136.25,1136.25,1136.00,1136.25,251,3,254.00
01/16/2004,08:28,1136.50,1136.50,1136.00,1136.25,235,299,534.00
01/16/2004,08:29,1136.25,1136.25,1136.00,1136.00,480,305,785.00
01/16/2004,08:30,1136.25,1136.50,1136.00,1136.00,973,355,1328.00
01/16/2004,08:31,1136.00,1136.25,1135.25,1135.25,1233,2225,3458.00
01/16/2004,08:32,1135.25,1135.50,1134.75,1135.25,1696,1825,3521.00
01/16/2004,08:33,1135.00,1135.25,1134.50,1134.75,661,1515,2176.00
01/16/2004,08:34,1135.00,1135.25,1134.75,1135.00,1546,290,1836.00
01/16/2004,08:35,1135.25,1135.25,1134.50,1134.75,606,1165,1771.00
01/16/2004,08:36,1134.50,1134.75,1134.25,1134.50,371,1369,1740.00
01/16/2004,08:37,1134.50,1135.25,1134.25,1135.25,1177,209,1386.00
01/16/2004,08:38,1135.25,1135.75,1135.00,1135.50,1734,1806,3540.00
01/16/2004,08:39,1135.50,1136.00,1135.25,1135.75,1279,659,1938.00
01/16/2004,08:40,1136.00,1136.00,1135.25,1135.50,2949,1298,4247.00
01/16/2004,08:41,1135.50,1135.75,1135.25,1135.50,886,788,1674.00
01/16/2004,08:42,1135.25,1135.75,1135.25,1135.25,844,688,1532.00
01/16/2004,08:43,1135.25,1136.25,1135.25,1136.25,1573,154,1727.00
01/16/2004,08:44,1136.25,1136.25,1135.50,1136.00,679,984,1663.00
01/16/2004,08:45,1136.00,1136.00,1135.50,1135.50,386,609,995.00
01/16/2004,08:46,1135.50,1136.00,1135.25,1135.75,1087,783,1870.00
01/16/2004,08:47,1136.00,1137.75,1135.75,1137.00,4844,2798,7642.00
01/16/2004,08:48,1137.00,1137.25,1136.25,1136.25,943,2716,3659.00
01/16/2004,08:49,1136.50,1136.75,1136.25,1136.75,1137,737,1874.00
01/16/2004,08:50,1136.75,1137.25,1136.75,1137.25,1184,384,1568.00
01/16/2004,08:51,1137.25,1137.25,1136.25,1137.25,1961,1119,3080.00
01/16/2004,08:52,1137.25,1137.75,1137.00,1137.25,2733,2193,4926.00
01/16/2004,08:53,1137.25,1137.50,1136.50,1136.50,1039,1955,2994.00
01/16/2004,08:54,1136.75,1136.75,1135.75,1136.00,575,2360,2935.00
01/16/2004,08:55,1136.00,1136.00,1135.75,1135.75,500,1518,2018.00
01/16/2004,08:56,1136.00,1136.00,1134.50,1134.75,1354,3980,5334.00
01/16/2004,08:57,1134.50,1135.25,1134.50,1135.25,1451,2277,3728.00
01/16/2004,08:58,1135.25,1135.25,1134.25,1134.25,806,2278,3084.00
01/16/2004,08:59,1134.25,1134.50,1133.75,1134.00,1361,3069,4430.00
01/16/2004,09:00,1133.75,1134.25,1133.75,1133.75,1010,1566,2576.00
01/16/2004,09:01,1133.75,1134.00,1133.00,1133.50,1753,3387,5140.00
01/16/2004,09:02,1133.75,1134.00,1133.25,1133.75,989,873,1862.00
01/16/2004,09:03,1134.00,1134.50,1133.75,1133.75,2055,1012,3067.00
01/16/2004,09:04,1133.75,1134.25,1133.25,1134.00,1203,1347,2550.00
01/16/2004,09:05,1134.00,1134.25,1133.75,1134.00,568,952,1520.00
01/16/2004,09:06,1133.75,1134.25,1133.50,1134.25,469,409,878.00
01/16/2004,09:07,1134.25,1134.50,1133.75,1134.50,691,562,1253.00
01/16/2004,09:08,1134.50,1134.75,1134.25,1134.50,1324,853,2177.00
01/16/2004,09:09,1134.50,1135.00,1134.25,1135.00,1062,308,1370.00
01/16/2004,09:10,1135.00,1135.25,1134.50,1134.50,761,1470,2231.00
01/16/2004,09:11,1134.50,1135.25,1134.50,1135.00,753,90,843.00
01/16/2004,09:12,1135.25,1135.25,1134.50,1134.75,1082,1061,2143.00
01/16/2004,09:13,1134.75,1135.00,1134.25,1134.50,536,1269,1805.00
01/16/2004,09:14,1134.75,1134.75,1133.75,1134.25,1292,2184,3476.00
01/16/2004,09:15,1134.25,1134.50,1134.00,1134.00,604,912,1516.00
01/16/2004,09:16,1134.25,1134.25,1133.25,1133.50,1018,2255,3273.00
01/16/2004,09:17,1133.50,1133.75,1133.00,1133.50,754,1696,2450.00
01/16/2004,09:18,1133.25,1133.50,1132.50,1132.75,2141,4061,6202.00
01/16/2004,09:19,1132.75,1133.50,1132.75,1133.00,2588,834,3422.00
01/16/2004,09:20,1133.00,1133.25,1132.75,1133.00,510,1089,1599.00
01/16/2004,09:21,1133.00,1133.75,1132.75,1133.50,1332,460,1792.00
01/16/2004,09:22,1133.50,1133.75,1133.25,1133.25,1029,574,1603.00
01/16/2004,09:23,1133.50,1133.50,1132.75,1133.00,1364,1578,2942.00
01/16/2004,09:24,1132.75,1133.50,1132.75,1133.50,1049,81,1130.00
01/16/2004,09:25,1133.50,1134.00,1133.25,1133.75,1057,989,2046.00
01/16/2004,09:26,1133.50,1134.00,1133.50,1133.75,666,150,816.00
01/16/2004,09:27,1133.75,1134.25,1133.50,1134.00,1852,678,2530.00
01/16/2004,09:28,1134.00,1134.25,1133.75,1134.00,274,875,1149.00
01/16/2004,09:29,1133.75,1135.00,1133.75,1134.50,2552,1746,4298.00
01/16/2004,09:30,1134.75,1135.50,1134.50,1135.50,2692,210,2902.00
01/16/2004,09:31,1135.50,1135.50,1135.00,1135.00,395,745,1140.00
01/16/2004,09:32,1135.00,1135.50,1135.00,1135.50,1242,401,1643.00
01/16/2004,09:33,1135.25,1136.50,1135.25,1136.25,5223,1184,6407.00
01/16/2004,09:34,1136.25,1136.75,1136.25,1136.25,2272,1593,3865.00
01/16/2004,09:35,1136.25,1136.50,1136.25,1136.25,1109,1507,2616.00
01/16/2004,09:36,1136.25,1136.75,1136.00,1136.75,1869,1064,2933.00
01/16/2004,09:37,1136.50,1137.00,1136.25,1136.50,3868,3504,7372.00
01/16/2004,09:38,1136.50,1136.50,1135.75,1136.00,205,1697,1902.00
01/16/2004,09:39,1136.00,1136.25,1135.50,1135.75,621,1365,1986.00
01/16/2004,09:40,1135.75,1135.75,1135.25,1135.25,1070,835,1905.00
01/16/2004,09:41,1135.25,1136.00,1135.25,1135.50,542,511,1053.00
01/16/2004,09:42,1135.50,1136.00,1135.50,1135.50,689,524,1213.00
01/16/2004,09:43,1135.50,1135.75,1135.25,1135.75,509,515,1024.00
01/16/2004,09:44,1135.75,1135.75,1135.00,1135.00,122,1326,1448.00
01/16/2004,09:45,1135.00,1135.25,1134.75,1135.00,801,2142,2943.00
01/16/2004,09:46,1135.00,1135.00,1134.25,1134.50,245,2159,2404.00
01/16/2004,09:47,1134.25,1134.50,1134.00,1134.25,599,1476,2075.00
01/16/2004,09:48,1134.25,1134.50,1134.00,1134.50,560,736,1296.00
01/16/2004,09:49,1134.50,1134.75,1134.25,1134.75,625,41,666.00
01/16/2004,09:50,1134.75,1134.75,1134.50,1134.75,1070,24,1094.00
01/16/2004,09:51,1134.75,1134.75,1134.50,1134.75,302,85,387.00
01/16/2004,09:52,1134.75,1135.00,1134.50,1134.75,574,1160,1734.00
01/16/2004,09:53,1134.75,1134.75,1134.00,1134.00,139,1767,1906.00
01/16/2004,09:54,1134.00,1134.50,1133.75,1133.75,625,1403,2028.00
01/16/2004,09:55,1133.75,1134.00,1132.75,1132.75,759,3549,4308.00
01/16/2004,09:56,1132.75,1133.00,1132.50,1132.75,1129,1063,2192.00
01/16/2004,09:57,1133.00,1133.25,1132.25,1132.25,853,2819,3672.00
01/16/2004,09:58,1132.25,1132.75,1132.00,1132.75,2679,2413,5092.00
01/16/2004,09:59,1132.75,1132.75,1132.25,1132.75,637,1659,2296.00
01/16/2004,10:00,1132.75,1133.50,1132.75,1133.25,1476,218,1694.00
01/16/2004,10:01,1133.25,1134.00,1133.25,1133.75,1566,709,2275.00
01/16/2004,10:02,1133.75,1134.00,1133.50,1133.75,304,854,1158.00
01/16/2004,10:03,1133.75,1134.50,1133.50,1134.25,1921,968,2889.00
01/16/2004,10:04,1134.00,1134.25,1133.75,1134.25,496,299,795.00
01/16/2004,10:05,1134.25,1134.25,1133.75,1134.00,148,496,644.00
01/16/2004,10:06,1133.75,1134.25,1133.75,1134.25,1745,52,1797.00
01/16/2004,10:07,1134.25,1134.25,1133.75,1134.00,316,175,491.00
01/16/2004,10:08,1134.00,1134.00,1133.75,1133.75,62,124,186.00
01/16/2004,10:09,1133.75,1134.75,1133.75,1134.75,1150,168,1318.00
01/16/2004,10:10,1134.75,1134.75,1134.00,1134.25,855,771,1626.00
01/16/2004,10:11,1134.00,1134.25,1133.75,1133.75,19,860,879.00
01/16/2004,10:12,1133.75,1134.25,1133.75,1134.00,556,403,959.00
01/16/2004,10:13,1134.00,1134.25,1133.75,1134.25,203,383,586.00
01/16/2004,10:14,1134.25,1134.50,1134.00,1134.00,343,275,618.00
01/16/2004,10:15,1134.25,1134.50,1134.00,1134.00,489,347,836.00
01/16/2004,10:16,1134.00,1134.50,1134.00,1134.50,343,176,519.00
01/16/2004,10:17,1134.50,1134.50,1134.25,1134.50,1007,21,1028.00
01/16/2004,10:18,1134.50,1135.00,1134.25,1134.25,950,985,1935.00
01/16/2004,10:19,1134.25,1134.50,1134.00,1134.50,389,104,493.00
01/16/2004,10:20,1134.50,1134.50,1134.25,1134.25,185,138,323.00
01/16/2004,10:21,1134.50,1135.25,1134.50,1135.00,2017,460,2477.00
01/16/2004,10:22,1134.75,1135.25,1134.75,1135.00,649,423,1072.00
01/16/2004,10:23,1135.00,1135.25,1134.75,1135.00,188,474,662.00
01/16/2004,10:24,1135.00,1135.25,1134.75,1135.00,355,459,814.00
01/16/2004,10:25,1135.00,1135.00,1134.75,1134.75,51,522,573.00
01/16/2004,10:26,1134.75,1135.00,1134.50,1134.50,155,485,640.00
01/16/2004,10:27,1134.50,1135.00,1134.50,1134.75,272,85,357.00
01/16/2004,10:28,1134.50,1135.00,1134.50,1134.50,351,413,764.00
01/16/2004,10:29,1134.25,1135.00,1134.25,1135.00,593,134,727.00
01/16/2004,10:30,1134.75,1135.00,1134.50,1134.75,238,257,495.00
01/16/2004,10:31,1134.75,1135.25,1134.50,1135.00,1991,99,2090.00
01/16/2004,10:32,1135.25,1135.25,1134.50,1134.50,422,1294,1716.00
01/16/2004,10:33,1134.75,1135.00,1134.50,1134.75,374,346,720.00
01/16/2004,10:34,1134.75,1134.75,1134.50,1134.75,394,60,454.00
01/16/2004,10:35,1134.75,1134.75,1134.00,1134.00,233,1196,1429.00
01/16/2004,10:36,1134.00,1134.25,1133.25,1133.75,469,3105,3574.00
01/16/2004,10:37,1133.75,1133.75,1133.50,1133.75,547,80,627.00
01/16/2004,10:38,1133.75,1133.75,1133.25,1133.25,147,1013,1160.00
01/16/2004,10:39,1133.25,1133.50,1133.00,1133.25,67,718,785.00
01/16/2004,10:40,1133.25,1133.50,1132.75,1133.25,1107,1566,2673.00
01/16/2004,10:41,1133.25,1133.50,1133.25,1133.50,119,258,377.00
01/16/2004,10:42,1133.50,1133.50,1133.00,1133.25,274,499,773.00
01/16/2004,10:43,1133.25,1133.50,1133.00,1133.50,712,92,804.00
01/16/2004,10:44,1133.50,1133.75,1133.25,1133.75,509,50,559.00
01/16/2004,10:45,1133.75,1134.00,1133.50,1133.75,401,401,802.00
01/16/2004,10:46,1133.75,1133.75,1133.25,1133.25,176,906,1082.00
01/16/2004,10:47,1133.25,1133.25,1132.25,1132.75,573,3287,3860.00
01/16/2004,10:48,1132.50,1133.50,1132.50,1133.25,813,767,1580.00
01/16/2004,10:49,1133.50,1133.50,1133.00,1133.25,362,518,880.00
01/16/2004,10:50,1133.25,1133.75,1133.25,1133.50,764,337,1101.00
01/16/2004,10:51,1133.50,1133.50,1133.25,1133.25,82,116,198.00
01/16/2004,10:52,1133.50,1133.50,1133.25,1133.25,20,283,303.00
01/16/2004,10:53,1133.25,1133.75,1133.25,1133.50,264,204,468.00
01/16/2004,10:54,1133.75,1134.75,1133.25,1134.75,2669,904,3573.00
01/16/2004,10:55,1134.75,1134.75,1134.25,1134.50,999,389,1388.00
01/16/2004,10:56,1134.75,1134.75,1134.50,1134.75,122,532,654.00
01/16/2004,10:57,1134.75,1134.75,1134.50,1134.75,44,417,461.00
01/16/2004,10:58,1134.50,1135.50,1134.50,1135.25,2306,391,2697.00
01/16/2004,10:59,1135.25,1135.25,1135.00,1135.00,105,382,487.00
01/16/2004,11:00,1135.00,1135.25,1134.75,1135.00,782,554,1336.00
01/16/2004,11:01,1135.00,1135.00,1134.75,1135.00,446,68,514.00
01/16/2004,11:02,1135.00,1135.00,1134.50,1134.50,54,873,927.00
01/16/2004,11:03,1134.50,1134.75,1134.25,1134.75,136,652,788.00
01/16/2004,11:04,1134.75,1134.75,1134.50,1134.50,33,51,84.00
01/16/2004,11:05,1134.50,1135.25,1134.50,1135.00,617,183,800.00
01/16/2004,11:06,1134.75,1135.00,1134.50,1135.00,109,474,583.00
01/16/2004,11:07,1135.00,1135.00,1134.25,1134.25,117,1039,1156.00
01/16/2004,11:08,1134.50,1134.75,1134.25,1134.50,460,219,679.00
01/16/2004,11:09,1134.50,1134.75,1134.25,1134.50,274,84,358.00
01/16/2004,11:10,1134.50,1134.50,1134.25,1134.50,310,37,347.00
01/16/2004,11:11,1134.50,1134.50,1134.50,1134.50,473,0,473.00
01/16/2004,11:12,1134.25,1134.50,1134.25,1134.50,398,14,412.00
01/16/2004,11:13,1134.50,1134.75,1134.25,1134.50,122,3,125.00
01/16/2004,11:14,1134.75,1135.00,1134.75,1135.00,331,26,357.00
01/16/2004,11:15,1134.75,1135.00,1134.50,1134.75,371,379,750.00
01/16/2004,11:16,1134.75,1135.00,1134.75,1134.75,12,115,127.00
01/16/2004,11:17,1135.00,1135.00,1134.75,1134.75,16,218,234.00
01/16/2004,11:18,1134.50,1134.75,1134.25,1134.25,91,366,457.00
01/16/2004,11:19,1134.25,1134.75,1134.00,1134.50,384,189,573.00
01/16/2004,11:20,1134.50,1135.00,1134.50,1134.75,289,20,309.00
01/16/2004,11:21,1135.00,1135.25,1134.75,1135.00,807,39,846.00
01/16/2004,11:22,1135.00,1135.25,1134.75,1135.00,83,370,453.00
01/16/2004,11:23,1134.75,1135.00,1134.75,1135.00,11,1,12.00
01/16/2004,11:24,1135.00,1135.00,1134.75,1134.75,53,3,56.00
01/16/2004,11:25,1134.75,1135.00,1134.50,1134.50,25,502,527.00
01/16/2004,11:26,1134.50,1134.75,1134.50,1134.75,11,20,31.00
01/16/2004,11:27,1134.75,1134.75,1134.50,1134.75,56,6,62.00
01/16/2004,11:28,1134.75,1135.00,1134.75,1135.00,153,35,188.00
01/16/2004,11:29,1134.75,1135.25,1134.75,1135.00,400,29,429.00
01/16/2004,11:30,1135.25,1135.50,1135.00,1135.25,539,539,1078.00
01/16/2004,11:31,1135.25,1135.50,1135.00,1135.25,937,320,1257.00
01/16/2004,11:32,1135.25,1136.00,1135.25,1135.75,2804,468,3272.00
01/16/2004,11:33,1136.00,1136.00,1135.75,1135.75,720,599,1319.00
01/16/2004,11:34,1135.75,1135.75,1135.25,1135.50,29,890,919.00
01/16/2004,11:35,1135.50,1135.50,1135.25,1135.50,422,25,447.00
01/16/2004,11:36,1135.50,1136.00,1135.25,1135.50,745,509,1254.00
01/16/2004,11:37,1135.50,1135.50,1135.25,1135.25,116,212,328.00
01/16/2004,11:38,1135.25,1135.75,1135.25,1135.75,258,18,276.00
01/16/2004,11:39,1135.75,1135.75,1135.50,1135.75,791,58,849.00
01/16/2004,11:40,1135.50,1135.75,1135.50,1135.50,85,107,192.00
01/16/2004,11:41,1135.75,1135.75,1135.25,1135.50,196,208,404.00
01/16/2004,11:42,1135.75,1135.75,1135.25,1135.50,99,188,287.00
01/16/2004,11:43,1135.50,1135.50,1135.25,1135.50,25,37,62.00
01/16/2004,11:44,1135.50,1135.50,1135.25,1135.25,408,67,475.00
01/16/2004,11:45,1135.25,1135.25,1134.75,1134.75,188,1205,1393.00
01/16/2004,11:46,1134.75,1135.75,1134.75,1135.75,861,77,938.00
01/16/2004,11:47,1135.75,1135.75,1135.50,1135.50,20,98,118.00
01/16/2004,11:48,1135.50,1135.50,1135.25,1135.50,3,97,100.00
01/16/2004,11:49,1135.25,1135.50,1135.25,1135.50,42,16,58.00
01/16/2004,11:50,1135.25,1135.50,1135.25,1135.50,20,203,223.00
01/16/2004,11:51,1135.50,1135.50,1135.25,1135.50,72,7,79.00
01/16/2004,11:52,1135.25,1135.75,1135.25,1135.50,94,52,146.00
01/16/2004,11:53,1135.50,1135.50,1135.00,1135.00,8,178,186.00
01/16/2004,11:54,1135.25,1135.25,1134.75,1135.00,325,756,1081.00
01/16/2004,11:55,1135.00,1135.25,1134.75,1135.00,99,84,183.00
01/16/2004,11:56,1135.00,1135.25,1135.00,1135.00,23,17,40.00
01/16/2004,11:57,1135.00,1135.50,1135.00,1135.25,159,20,179.00
01/16/2004,11:58,1135.25,1135.75,1135.25,1135.50,196,7,203.00
01/16/2004,11:59,1135.75,1136.00,1135.50,1136.00,488,24,512.00
01/16/2004,12:00,1135.75,1136.00,1135.50,1135.75,40,371,411.00
01/16/2004,12:01,1135.75,1136.00,1135.75,1135.75,809,182,991.00
01/16/2004,12:02,1136.00,1136.00,1135.75,1135.75,91,28,119.00
01/16/2004,12:03,1135.75,1136.50,1135.75,1136.50,2361,40,2401.00
01/16/2004,12:04,1136.50,1136.75,1136.25,1136.50,324,491,815.00
01/16/2004,12:05,1136.50,1136.75,1136.25,1136.50,480,313,793.00
01/16/2004,12:06,1136.50,1136.75,1136.25,1136.50,736,678,1414.00
01/16/2004,12:07,1136.50,1137.00,1136.50,1136.75,1067,322,1389.00
01/16/2004,12:08,1136.75,1136.75,1135.75,1136.00,236,1145,1381.00
01/16/2004,12:09,1135.75,1136.25,1135.75,1136.00,336,87,423.00
01/16/2004,12:10,1136.00,1136.25,1136.00,1136.00,9,22,31.00
01/16/2004,12:11,1136.00,1136.25,1135.75,1135.75,5,215,220.00
01/16/2004,12:12,1136.00,1136.25,1136.00,1136.25,199,2,201.00
01/16/2004,12:13,1136.00,1136.00,1135.75,1136.00,68,48,116.00
01/16/2004,12:14,1136.00,1136.50,1135.75,1136.50,342,2,344.00
01/16/2004,12:15,1136.50,1136.50,1136.00,1136.00,13,232,245.00
01/16/2004,12:16,1136.00,1136.25,1136.00,1136.00,84,24,108.00
01/16/2004,12:17,1136.00,1136.25,1136.00,1136.25,10,11,21.00
01/16/2004,12:18,1136.25,1136.50,1136.00,1136.00,166,84,250.00
01/16/2004,12:19,1136.25,1136.50,1136.00,1136.25,91,54,145.00
01/16/2004,12:20,1136.50,1136.50,1136.00,1136.25,91,63,154.00
01/16/2004,12:21,1136.25,1136.50,1136.25,1136.25,13,41,54.00
01/16/2004,12:22,1136.25,1136.75,1136.25,1136.75,1010,29,1039.00
01/16/2004,12:23,1136.50,1136.75,1136.50,1136.50,207,117,324.00
01/16/2004,12:24,1136.75,1136.75,1136.50,1136.75,43,17,60.00
01/16/2004,12:25,1136.50,1136.50,1136.00,1136.00,223,1074,1297.00
01/16/2004,12:26,1136.25,1136.25,1135.50,1135.75,394,1460,1854.00
01/16/2004,12:27,1135.75,1135.75,1135.25,1135.25,178,514,692.00
01/16/2004,12:28,1135.25,1135.75,1135.00,1135.00,506,1257,1763.00
01/16/2004,12:29,1135.00,1135.50,1135.00,1135.50,655,670,1325.00
01/16/2004,12:30,1135.25,1135.50,1135.25,1135.50,233,31,264.00
01/16/2004,12:31,1135.50,1135.75,1135.25,1135.50,411,164,575.00
01/16/2004,12:32,1135.50,1135.75,1135.50,1135.75,10,191,201.00
01/16/2004,12:33,1135.75,1136.25,1135.50,1136.00,511,103,614.00
01/16/2004,12:34,1136.00,1136.25,1135.75,1135.75,3,296,299.00
01/16/2004,12:35,1135.75,1135.75,1135.25,1135.50,116,444,560.00
01/16/2004,12:36,1135.75,1135.75,1135.25,1135.25,113,184,297.00
01/16/2004,12:37,1135.25,1135.75,1135.25,1135.50,216,65,281.00
01/16/2004,12:38,1135.50,1135.75,1135.25,1135.25,61,1157,1218.00
01/16/2004,12:39,1135.25,1135.75,1135.00,1135.50,625,750,1375.00
01/16/2004,12:40,1135.50,1135.75,1135.25,1135.50,108,106,214.00
01/16/2004,12:41,1135.50,1135.75,1135.50,1135.50,14,26,40.00
01/16/2004,12:42,1135.75,1136.50,1135.75,1136.50,1175,24,1199.00
01/16/2004,12:43,1136.50,1136.75,1136.25,1136.50,306,129,435.00
01/16/2004,12:44,1136.50,1136.75,1136.25,1136.25,47,300,347.00
01/16/2004,12:45,1136.25,1136.50,1136.00,1136.50,271,561,832.00
01/16/2004,12:46,1136.50,1136.50,1136.00,1136.00,187,242,429.00
01/16/2004,12:47,1136.00,1136.00,1135.50,1135.50,271,660,931.00
01/16/2004,12:48,1135.50,1135.50,1135.00,1135.50,396,807,1203.00
01/16/2004,12:49,1135.50,1136.00,1135.50,1135.75,680,108,788.00
01/16/2004,12:50,1136.00,1136.00,1135.75,1136.00,54,87,141.00
01/16/2004,12:51,1135.75,1136.75,1135.75,1136.50,765,170,935.00
01/16/2004,12:52,1136.25,1136.75,1136.25,1136.25,204,329,533.00
01/16/2004,12:53,1136.50,1136.75,1136.25,1136.50,160,149,309.00
01/16/2004,12:54,1136.50,1136.75,1136.25,1136.50,203,25,228.00
01/16/2004,12:55,1136.50,1136.50,1135.50,1135.75,187,1574,1761.00
01/16/2004,12:56,1135.75,1136.50,1135.75,1136.00,254,82,336.00
01/16/2004,12:57,1136.00,1136.25,1135.75,1136.00,15,233,248.00
01/16/2004,12:58,1136.00,1136.25,1135.75,1136.00,69,191,260.00
01/16/2004,12:59,1136.00,1136.00,1135.50,1135.50,10,400,410.00
01/16/2004,13:00,1135.50,1136.25,1135.50,1136.00,155,189,344.00
01/16/2004,13:01,1135.75,1136.00,1135.75,1136.00,88,91,179.00
01/16/2004,13:02,1136.00,1136.25,1136.00,1136.25,341,230,571.00
01/16/2004,13:03,1136.00,1136.00,1136.00,1136.00,0,557,557.00
01/16/2004,13:04,1136.00,1136.25,1135.75,1136.25,86,37,123.00
01/16/2004,13:05,1136.00,1136.25,1136.00,1136.00,49,184,233.00
01/16/2004,13:06,1136.00,1136.25,1136.00,1136.25,97,103,200.00
01/16/2004,13:07,1136.25,1136.25,1136.00,1136.00,14,1,15.00
01/16/2004,13:08,1136.00,1136.25,1136.00,1136.00,15,705,720.00
01/16/2004,13:09,1136.00,1136.75,1136.00,1136.75,719,22,741.00
01/16/2004,13:10,1136.75,1136.75,1136.25,1136.75,650,114,764.00
01/16/2004,13:11,1136.75,1137.00,1136.50,1136.50,269,166,435.00
01/16/2004,13:12,1136.75,1137.00,1136.50,1137.00,531,503,1034.00
01/16/2004,13:13,1136.75,1137.00,1136.50,1137.00,303,148,451.00
01/16/2004,13:14,1137.00,1137.00,1136.25,1136.50,19,540,559.00
01/16/2004,13:15,1136.50,1136.50,1135.75,1136.00,167,988,1155.00
01/16/2004,13:16,1136.25,1136.25,1136.00,1136.00,44,216,260.00
01/16/2004,13:17,1136.00,1136.75,1136.00,1136.25,677,431,1108.00
01/16/2004,13:18,1136.50,1136.50,1136.25,1136.25,25,24,49.00
01/16/2004,13:19,1136.50,1136.75,1136.50,1136.50,254,2,256.00
01/16/2004,13:20,1136.50,1136.75,1136.50,1136.75,5,10,15.00
01/16/2004,13:21,1136.75,1137.00,1136.50,1136.75,401,16,417.00
01/16/2004,13:22,1136.75,1137.75,1136.75,1137.50,3781,638,4419.00
01/16/2004,13:23,1137.50,1138.75,1137.50,1138.50,5393,1958,7351.00
01/16/2004,13:24,1138.75,1138.75,1138.00,1138.00,1266,1479,2745.00
01/16/2004,13:25,1138.00,1138.25,1138.00,1138.00,134,637,771.00
01/16/2004,13:26,1138.00,1138.25,1138.00,1138.00,123,342,465.00
01/16/2004,13:27,1138.00,1138.50,1138.00,1138.25,575,91,666.00
01/16/2004,13:28,1138.25,1138.50,1138.00,1138.25,635,599,1234.00
01/16/2004,13:29,1138.25,1138.50,1138.00,1138.50,265,400,665.00
01/16/2004,13:30,1138.50,1139.00,1138.25,1138.25,2785,1287,4072.00
01/16/2004,13:31,1138.25,1138.50,1137.50,1137.75,277,2067,2344.00
01/16/2004,13:32,1138.00,1138.00,1137.50,1137.75,312,288,600.00
01/16/2004,13:33,1137.75,1138.25,1137.75,1138.25,917,328,1245.00
01/16/2004,13:34,1138.00,1138.25,1137.00,1137.50,728,1748,2476.00
01/16/2004,13:35,1137.50,1137.75,1137.25,1137.75,252,197,449.00
01/16/2004,13:36,1137.75,1138.00,1137.50,1137.75,187,352,539.00
01/16/2004,13:37,1137.75,1138.00,1137.50,1137.50,43,384,427.00
01/16/2004,13:38,1137.50,1137.75,1137.50,1137.50,22,415,437.00
01/16/2004,13:39,1137.50,1137.75,1137.50,1137.50,56,41,97.00
01/16/2004,13:40,1137.50,1137.75,1137.25,1137.75,116,109,225.00
01/16/2004,13:41,1137.50,1137.75,1137.25,1137.25,11,774,785.00
01/16/2004,13:42,1137.25,1137.50,1137.00,1137.25,196,626,822.00
01/16/2004,13:43,1137.25,1137.50,1135.50,1135.50,660,4594,5254.00
01/16/2004,13:44,1135.50,1136.00,1135.25,1135.75,858,626,1484.00
01/16/2004,13:45,1135.75,1136.25,1135.50,1136.25,664,356,1020.00
01/16/2004,13:46,1136.25,1136.50,1136.00,1136.00,561,419,980.00
01/16/2004,13:47,1136.25,1136.25,1136.00,1136.00,209,440,649.00
01/16/2004,13:48,1136.25,1136.25,1135.00,1135.25,614,2464,3078.00
01/16/2004,13:49,1135.00,1135.25,1134.25,1135.00,1459,2640,4099.00
01/16/2004,13:50,1135.00,1135.75,1135.00,1135.50,628,340,968.00
01/16/2004,13:51,1135.50,1136.00,1135.50,1135.75,410,161,571.00
01/16/2004,13:52,1136.00,1136.00,1135.75,1136.00,562,328,890.00
01/16/2004,13:53,1135.75,1136.00,1135.75,1136.00,223,105,328.00
01/16/2004,13:54,1136.00,1136.00,1135.75,1136.00,38,21,59.00
01/16/2004,13:55,1135.75,1136.25,1135.75,1136.00,289,311,600.00
01/16/2004,13:56,1135.75,1136.00,1135.50,1135.75,237,239,476.00
01/16/2004,13:57,1135.75,1136.00,1135.75,1136.00,161,10,171.00
01/16/2004,13:58,1136.00,1136.25,1135.75,1136.00,89,379,468.00
01/16/2004,13:59,1136.00,1136.50,1136.00,1136.25,345,149,494.00
01/16/2004,14:00,1136.25,1136.25,1136.00,1136.25,472,36,508.00
01/16/2004,14:01,1136.25,1136.25,1135.75,1136.00,579,310,889.00
01/16/2004,14:02,1136.00,1136.25,1136.00,1136.25,170,83,253.00
01/16/2004,14:03,1136.00,1136.00,1135.75,1136.00,90,97,187.00
01/16/2004,14:04,1136.00,1136.25,1136.00,1136.00,88,4,92.00
01/16/2004,14:05,1136.00,1136.25,1136.00,1136.00,2,121,123.00
01/16/2004,14:06,1136.25,1137.00,1136.00,1136.75,1884,297,2181.00
01/16/2004,14:07,1137.00,1137.00,1136.50,1136.50,229,1158,1387.00
01/16/2004,14:08,1136.50,1137.00,1136.50,1137.00,602,115,717.00
01/16/2004,14:09,1136.75,1137.00,1136.75,1136.75,5,66,71.00
01/16/2004,14:10,1136.75,1137.75,1136.75,1137.50,2579,168,2747.00
01/16/2004,14:11,1137.75,1137.75,1137.50,1137.50,210,517,727.00
01/16/2004,14:12,1137.50,1137.75,1137.25,1137.75,1559,578,2137.00
01/16/2004,14:13,1137.75,1138.25,1137.75,1137.75,2271,991,3262.00
01/16/2004,14:14,1138.00,1138.00,1137.50,1137.50,108,359,467.00
01/16/2004,14:15,1137.50,1137.75,1137.00,1137.00,434,1756,2190.00
01/16/2004,14:16,1137.00,1137.50,1136.75,1137.00,941,728,1669.00
01/16/2004,14:17,1136.75,1137.25,1136.75,1137.00,233,111,344.00
01/16/2004,14:18,1137.00,1138.00,1137.00,1137.25,2136,1560,3696.00
01/16/2004,14:19,1137.25,1137.50,1136.75,1137.50,359,332,691.00
01/16/2004,14:20,1137.50,1137.50,1137.00,1137.50,384,268,652.00
01/16/2004,14:21,1137.50,1138.00,1137.50,1137.50,1491,1238,2729.00
01/16/2004,14:22,1137.50,1137.75,1137.25,1137.25,213,289,502.00
01/16/2004,14:23,1137.25,1137.75,1137.25,1137.50,352,534,886.00
01/16/2004,14:24,1137.50,1137.75,1137.25,1137.50,747,15,762.00
01/16/2004,14:25,1137.75,1138.25,1137.50,1137.75,1432,1675,3107.00
01/16/2004,14:26,1137.75,1137.75,1136.75,1137.00,875,1369,2244.00
01/16/2004,14:27,1137.00,1137.00,1136.25,1136.50,170,1649,1819.00
01/16/2004,14:28,1136.50,1137.25,1136.50,1137.00,2299,808,3107.00
01/16/2004,14:29,1137.00,1137.25,1137.00,1137.25,13,496,509.00
01/16/2004,14:30,1137.00,1137.50,1137.00,1137.25,1174,696,1870.00
01/16/2004,14:31,1137.25,1137.25,1136.75,1137.00,736,919,1655.00
01/16/2004,14:32,1137.00,1137.00,1136.25,1137.00,1110,983,2093.00
01/16/2004,14:33,1137.00,1137.25,1136.75,1136.75,883,576,1459.00
01/16/2004,14:34,1136.75,1137.00,1136.50,1136.50,169,554,723.00
01/16/2004,14:35,1136.50,1137.25,1136.50,1137.00,277,208,485.00
01/16/2004,14:36,1137.00,1137.25,1137.00,1137.25,237,269,506.00
01/16/2004,14:37,1137.50,1137.75,1137.25,1137.50,1678,280,1958.00
01/16/2004,14:38,1137.25,1138.00,1137.00,1138.00,1179,635,1814.00
01/16/2004,14:39,1138.00,1138.25,1137.75,1138.25,1228,590,1818.00
01/16/2004,14:40,1138.00,1138.25,1137.00,1137.25,939,1660,2599.00
01/16/2004,14:41,1137.25,1137.75,1137.25,1137.75,1005,712,1717.00
01/16/2004,14:42,1137.75,1138.25,1137.50,1138.00,1187,235,1422.00
01/16/2004,14:43,1137.75,1138.00,1137.50,1137.50,105,1175,1280.00
01/16/2004,14:44,1137.50,1138.25,1137.25,1138.25,562,286,848.00
01/16/2004,14:45,1138.00,1138.25,1137.50,1137.50,142,549,691.00
01/16/2004,14:46,1137.75,1137.75,1137.50,1137.50,7,872,879.00
01/16/2004,14:47,1137.75,1137.75,1137.50,1137.75,845,25,870.00
01/16/2004,14:48,1137.50,1137.75,1137.25,1137.75,561,497,1058.00
01/16/2004,14:49,1137.75,1138.25,1137.50,1137.75,1650,1549,3199.00
01/16/2004,14:50,1137.75,1138.00,1137.50,1137.75,1205,34,1239.00
01/16/2004,14:51,1138.00,1138.00,1137.75,1138.00,277,37,314.00
01/16/2004,14:52,1138.00,1138.25,1137.75,1138.00,749,213,962.00
01/16/2004,14:53,1138.00,1138.25,1137.75,1138.25,764,596,1360.00
01/16/2004,14:54,1138.25,1138.25,1137.75,1138.25,684,770,1454.00
01/16/2004,14:55,1138.00,1138.25,1137.75,1138.00,174,721,895.00
01/16/2004,14:56,1137.75,1137.75,1137.50,1137.75,136,875,1011.00
01/16/2004,14:57,1137.75,1137.75,1137.50,1137.75,313,1915,2228.00
01/16/2004,14:58,1137.50,1138.00,1137.50,1138.00,580,390,970.00
01/16/2004,14:59,1138.00,1138.00,1137.50,1137.50,336,1012,1348.00
01/16/2004,15:00,1137.50,1138.50,1137.50,1138.50,2063,791,2854.00
01/16/2004,15:01,1138.50,1138.50,1137.75,1137.75,1453,2658,4111.00
01/16/2004,15:02,1137.75,1138.25,1137.75,1138.00,1271,1537,2808.00
01/16/2004,15:03,1138.00,1138.25,1137.75,1138.00,713,1026,1739.00
01/16/2004,15:04,1138.00,1138.50,1138.00,1138.25,736,659,1395.00
01/16/2004,15:05,1138.25,1138.50,1138.25,1138.25,137,570,707.00
01/16/2004,15:06,1138.25,1138.50,1138.00,1138.25,676,793,1469.00
01/16/2004,15:07,1138.25,1138.50,1138.00,1138.50,352,380,732.00
01/16/2004,15:08,1138.25,1138.50,1138.25,1138.50,274,470,744.00
01/16/2004,15:09,1138.25,1138.50,1138.25,1138.50,1198,229,1427.00
01/16/2004,15:10,1138.25,1139.00,1138.25,1138.50,1055,938,1993.00
01/16/2004,15:11,1138.50,1138.75,1138.25,1138.50,351,904,1255.00
01/16/2004,15:12,1138.25,1138.50,1138.00,1138.25,428,723,1151.00
01/16/2004,15:13,1138.25,1138.25,1137.75,1138.00,271,2105,2376.00
01/16/2004,15:14,1138.00,1138.00,1137.75,1137.75,277,1683,1960.00
01/16/2004,15:15,1137.75,1138.75,1137.50,1138.25,2101,1838,3939.00
01/16/2004,15:16,1138.50,1138.75,1138.50,1138.75,60,0,60.00
01/18/2004,17:31,1137.75,1138.25,1137.75,1138.00,35,33,68.00
01/18/2004,17:32,1137.75,1138.25,1137.75,1138.25,25,14,39.00
01/18/2004,17:33,1138.25,1138.25,1138.00,1138.25,46,5,51.00
01/18/2004,17:34,1138.25,1138.50,1138.25,1138.50,14,0,14.00
01/18/2004,17:36,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/18/2004,17:37,1138.25,1138.50,1138.25,1138.50,1,6,7.00
01/18/2004,17:38,1138.50,1138.50,1138.50,1138.50,19,0,19.00
01/18/2004,17:39,1138.50,1138.50,1138.50,1138.50,7,0,7.00
01/18/2004,17:40,1138.50,1138.50,1138.25,1138.25,1,33,34.00
01/18/2004,17:42,1138.50,1138.50,1138.50,1138.50,7,0,7.00
01/18/2004,17:43,1138.50,1138.50,1138.50,1138.50,8,0,8.00
01/18/2004,17:44,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/18/2004,17:45,1138.50,1138.50,1138.50,1138.50,5,0,5.00
01/18/2004,17:47,1138.50,1138.50,1138.50,1138.50,2,0,2.00
01/18/2004,17:48,1138.50,1138.75,1138.50,1138.50,5,3,8.00
01/18/2004,17:52,1138.50,1138.50,1138.50,1138.50,0,4,4.00
01/18/2004,17:53,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/18/2004,17:54,1138.75,1138.75,1138.75,1138.75,5,0,5.00
01/18/2004,17:55,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/18/2004,17:56,1138.50,1138.75,1138.50,1138.75,5,3,8.00
01/18/2004,18:02,1138.75,1138.75,1138.75,1138.75,10,0,10.00
01/18/2004,18:03,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,18:05,1138.50,1138.50,1138.50,1138.50,0,5,5.00
01/18/2004,18:09,1138.75,1138.75,1138.75,1138.75,7,0,7.00
01/18/2004,18:11,1138.75,1138.75,1138.50,1138.50,15,2,17.00
01/18/2004,18:14,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,18:15,1138.75,1138.75,1138.50,1138.50,1,1,2.00
01/18/2004,18:16,1138.75,1138.75,1138.50,1138.50,1,10,11.00
01/18/2004,18:22,1138.50,1138.50,1138.50,1138.50,0,4,4.00
01/18/2004,18:23,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,18:26,1138.75,1138.75,1138.75,1138.75,10,0,10.00
01/18/2004,18:27,1138.75,1138.75,1138.75,1138.75,21,0,21.00
01/18/2004,18:28,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,18:29,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,18:30,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/18/2004,18:31,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,18:32,1139.00,1139.25,1138.75,1139.25,26,5,31.00
01/18/2004,18:33,1139.25,1139.25,1139.00,1139.00,6,7,13.00
01/18/2004,18:34,1138.75,1139.25,1138.75,1139.25,17,1,18.00
01/18/2004,18:35,1139.00,1139.00,1139.00,1139.00,0,7,7.00
01/18/2004,18:36,1138.75,1138.75,1138.75,1138.75,0,26,26.00
01/18/2004,18:37,1139.00,1139.00,1139.00,1139.00,5,0,5.00
01/18/2004,18:41,1138.75,1138.75,1138.75,1138.75,0,6,6.00
01/18/2004,18:42,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,18:44,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,18:45,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,18:46,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/18/2004,18:47,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,18:49,1138.75,1138.75,1138.75,1138.75,7,0,7.00
01/18/2004,18:53,1138.75,1138.75,1138.75,1138.75,30,0,30.00
01/18/2004,18:54,1139.00,1139.00,1138.75,1139.00,10,5,15.00
01/18/2004,18:55,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,18:58,1139.00,1139.00,1139.00,1139.00,50,0,50.00
01/18/2004,19:01,1139.00,1139.00,1138.75,1138.75,8,1,9.00
01/18/2004,19:03,1138.75,1138.75,1138.75,1138.75,0,8,8.00
01/18/2004,19:04,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/18/2004,19:05,1138.50,1138.50,1138.50,1138.50,0,8,8.00
01/18/2004,19:06,1138.50,1138.50,1138.00,1138.25,3,54,57.00
01/18/2004,19:07,1138.25,1138.25,1138.25,1138.25,2,0,2.00
01/18/2004,19:10,1138.50,1138.50,1138.50,1138.50,3,0,3.00
01/18/2004,19:11,1138.50,1138.50,1138.50,1138.50,4,0,4.00
01/18/2004,19:14,1138.50,1138.75,1138.50,1138.75,4,0,4.00
01/18/2004,19:16,1138.75,1138.75,1138.75,1138.75,8,0,8.00
01/18/2004,19:29,1138.75,1139.00,1138.75,1139.00,63,0,63.00
01/18/2004,19:30,1139.00,1139.25,1139.00,1139.25,6,0,6.00
01/18/2004,19:31,1139.00,1139.00,1139.00,1139.00,0,3,3.00
01/18/2004,19:32,1139.00,1139.00,1139.00,1139.00,0,4,4.00
01/18/2004,19:33,1139.00,1139.00,1139.00,1139.00,0,1,1.00
01/18/2004,19:36,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/18/2004,19:37,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/18/2004,19:38,1138.50,1138.75,1138.50,1138.75,1,1,2.00
01/18/2004,19:44,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,19:48,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,19:49,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,19:50,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/18/2004,19:52,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/18/2004,19:53,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/18/2004,19:58,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/18/2004,19:59,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/18/2004,20:00,1139.00,1139.00,1139.00,1139.00,4,0,4.00
01/18/2004,20:01,1138.75,1138.75,1138.75,1138.75,0,9,9.00
01/18/2004,20:02,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,20:04,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/18/2004,20:05,1139.00,1139.00,1139.00,1139.00,10,0,10.00
01/18/2004,20:06,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,20:08,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,20:09,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/18/2004,20:12,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,20:14,1138.75,1138.75,1138.75,1138.75,0,4,4.00
01/18/2004,20:15,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,20:20,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/18/2004,20:22,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,20:32,1138.75,1138.75,1138.75,1138.75,0,10,10.00
01/18/2004,20:33,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/18/2004,20:34,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/18/2004,20:39,1138.75,1139.00,1138.75,1139.00,3,11,14.00
01/18/2004,20:40,1138.75,1138.75,1138.50,1138.50,0,7,7.00
01/18/2004,20:42,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/18/2004,20:43,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/18/2004,20:46,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/18/2004,20:57,1138.75,1138.75,1138.50,1138.50,1,1,2.00
01/18/2004,20:58,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/18/2004,20:59,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,21:00,1139.00,1139.00,1139.00,1139.00,5,0,5.00
01/18/2004,21:02,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/18/2004,21:03,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/18/2004,21:06,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,21:07,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,21:08,1138.50,1138.75,1138.50,1138.75,1,3,4.00
01/18/2004,21:11,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,21:12,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/18/2004,21:19,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,21:20,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,21:23,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/18/2004,21:26,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,21:28,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,21:40,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/18/2004,21:41,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,21:43,1138.75,1138.75,1138.75,1138.75,0,4,4.00
01/18/2004,21:53,1138.75,1138.75,1138.75,1138.75,0,7,7.00
01/18/2004,21:57,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/18/2004,22:04,1138.50,1138.75,1138.50,1138.75,1,25,26.00
01/18/2004,22:06,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,22:09,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/18/2004,22:11,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,22:15,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/18/2004,22:16,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,22:25,1138.75,1138.75,1138.50,1138.50,1,3,4.00
01/18/2004,22:26,1138.50,1138.50,1138.50,1138.50,0,3,3.00
01/18/2004,22:27,1138.50,1138.50,1138.50,1138.50,0,30,30.00
01/18/2004,22:30,1138.50,1138.50,1138.50,1138.50,0,21,21.00
01/18/2004,22:32,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/18/2004,22:33,1138.50,1138.50,1138.50,1138.50,0,11,11.00
01/18/2004,22:34,1138.50,1138.50,1138.50,1138.50,0,10,10.00
01/18/2004,22:37,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,22:40,1138.75,1138.75,1138.50,1138.50,5,1,6.00
01/18/2004,22:42,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/18/2004,22:53,1138.50,1138.50,1138.50,1138.50,0,4,4.00
01/18/2004,23:02,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,23:04,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/18/2004,23:05,1138.75,1138.75,1138.75,1138.75,5,0,5.00
01/18/2004,23:07,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/18/2004,23:29,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/18/2004,23:46,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,23:49,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/18/2004,23:51,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,23:55,1138.75,1139.00,1138.75,1139.00,1,2,3.00
01/18/2004,23:56,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,23:58,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/18/2004,23:59,1139.00,1139.00,1139.00,1139.00,10,0,10.00
01/19/2004,00:00,1139.00,1139.00,1139.00,1139.00,22,0,22.00
01/19/2004,00:02,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/19/2004,00:03,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/19/2004,00:05,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/19/2004,00:07,1138.75,1139.00,1138.75,1139.00,5,2,7.00
01/19/2004,00:08,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/19/2004,00:10,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/19/2004,00:11,1138.75,1138.75,1138.75,1138.75,0,23,23.00
01/19/2004,00:12,1139.00,1139.25,1139.00,1139.25,26,0,26.00
01/19/2004,00:15,1139.25,1139.25,1139.25,1139.25,10,0,10.00
01/19/2004,00:16,1139.00,1139.00,1139.00,1139.00,0,1,1.00
01/19/2004,00:17,1139.00,1139.00,1138.75,1138.75,0,13,13.00
01/19/2004,00:20,1139.00,1139.00,1138.75,1138.75,5,2,7.00
01/19/2004,00:29,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/19/2004,00:35,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/19/2004,00:37,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/19/2004,00:38,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/19/2004,00:40,1138.75,1138.75,1138.50,1138.75,1,27,28.00
01/19/2004,00:41,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,00:53,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/19/2004,00:55,1138.75,1138.75,1138.75,1138.75,0,9,9.00
01/19/2004,00:56,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,00:57,1138.50,1138.50,1138.50,1138.50,0,57,57.00
01/19/2004,00:58,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/19/2004,01:06,1138.50,1138.50,1138.50,1138.50,3,0,3.00
01/19/2004,01:15,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/19/2004,01:19,1138.25,1138.25,1138.25,1138.25,0,17,17.00
01/19/2004,01:20,1138.00,1138.00,1138.00,1138.00,0,1,1.00
01/19/2004,01:22,1138.25,1138.25,1138.25,1138.25,5,0,5.00
01/19/2004,01:23,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/19/2004,01:25,1138.25,1138.25,1138.25,1138.25,27,0,27.00
01/19/2004,01:43,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/19/2004,01:44,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/19/2004,01:46,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/19/2004,01:49,1138.25,1138.25,1138.25,1138.25,2,0,2.00
01/19/2004,01:52,1138.00,1138.00,1138.00,1138.00,0,2,2.00
01/19/2004,01:55,1138.25,1138.25,1138.25,1138.25,4,0,4.00
01/19/2004,01:56,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/19/2004,01:59,1138.00,1138.00,1138.00,1138.00,0,66,66.00
01/19/2004,02:01,1138.00,1138.00,1138.00,1138.00,0,1,1.00
01/19/2004,02:02,1137.75,1137.75,1137.75,1137.75,0,33,33.00
01/19/2004,02:03,1137.75,1138.00,1137.75,1138.00,4,15,19.00
01/19/2004,02:04,1138.00,1138.00,1138.00,1138.00,1,0,1.00
01/19/2004,02:06,1137.75,1137.75,1137.75,1137.75,0,11,11.00
01/19/2004,02:09,1137.75,1137.75,1137.50,1137.50,0,16,16.00
01/19/2004,02:10,1137.75,1138.00,1137.75,1138.00,9,0,9.00
01/19/2004,02:12,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/19/2004,02:13,1138.00,1138.00,1138.00,1138.00,6,0,6.00
01/19/2004,02:14,1138.00,1138.00,1138.00,1138.00,34,0,34.00
01/19/2004,02:15,1138.25,1138.25,1138.25,1138.25,11,0,11.00
01/19/2004,02:16,1138.25,1138.25,1138.25,1138.25,3,0,3.00
01/19/2004,02:17,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/19/2004,02:20,1138.25,1138.25,1138.25,1138.25,13,0,13.00
01/19/2004,02:21,1138.50,1138.50,1138.50,1138.50,16,0,16.00
01/19/2004,02:22,1138.50,1138.50,1138.25,1138.50,4,3,7.00
01/19/2004,02:23,1138.50,1138.50,1138.50,1138.50,24,0,24.00
01/19/2004,02:24,1138.50,1138.50,1138.50,1138.50,20,0,20.00
01/19/2004,02:25,1138.75,1138.75,1138.50,1138.50,1,30,31.00
01/19/2004,02:27,1138.50,1138.50,1138.50,1138.50,0,25,25.00
01/19/2004,02:28,1138.50,1138.50,1138.50,1138.50,0,9,9.00
01/19/2004,02:29,1138.50,1138.50,1138.50,1138.50,0,6,6.00
01/19/2004,02:31,1138.50,1138.50,1138.50,1138.50,0,3,3.00
01/19/2004,02:32,1138.75,1139.00,1138.50,1139.00,27,10,37.00
01/19/2004,02:33,1139.25,1139.50,1139.25,1139.25,102,7,109.00
01/19/2004,02:34,1139.25,1139.50,1139.25,1139.50,1,8,9.00
01/19/2004,02:35,1139.50,1139.75,1139.50,1139.75,73,0,73.00
01/19/2004,02:36,1139.75,1139.75,1139.75,1139.75,31,0,31.00
01/19/2004,02:37,1139.75,1139.75,1139.75,1139.75,22,0,22.00
01/19/2004,02:38,1139.75,1139.75,1139.50,1139.50,3,44,47.00
01/19/2004,02:40,1139.50,1139.50,1139.50,1139.50,0,1,1.00
01/19/2004,02:41,1139.50,1139.75,1139.50,1139.75,20,10,30.00
01/19/2004,02:42,1139.75,1140.00,1139.75,1140.00,47,8,55.00
01/19/2004,02:43,1139.75,1140.00,1139.75,1139.75,7,11,18.00
01/19/2004,02:44,1140.00,1140.00,1140.00,1140.00,21,0,21.00
01/19/2004,02:45,1139.75,1139.75,1139.75,1139.75,0,3,3.00
01/19/2004,02:46,1139.75,1139.75,1139.75,1139.75,0,3,3.00
01/19/2004,02:47,1139.75,1140.00,1139.75,1140.00,100,5,105.00
01/19/2004,02:48,1140.00,1140.00,1140.00,1140.00,9,0,9.00
01/19/2004,02:49,1140.00,1140.00,1140.00,1140.00,3,0,3.00
01/19/2004,02:50,1140.00,1140.25,1140.00,1140.25,63,0,63.00
01/19/2004,02:51,1140.00,1140.00,1140.00,1140.00,0,7,7.00
01/19/2004,02:52,1140.00,1140.00,1140.00,1140.00,0,2,2.00
01/19/2004,02:53,1140.00,1140.00,1140.00,1140.00,0,5,5.00
01/19/2004,02:54,1140.00,1140.00,1140.00,1140.00,0,1,1.00
01/19/2004,02:55,1140.00,1140.00,1140.00,1140.00,0,7,7.00
01/19/2004,02:58,1140.25,1140.25,1140.00,1140.00,210,5,215.00
01/19/2004,02:59,1140.25,1140.50,1140.25,1140.25,215,18,233.00
01/19/2004,03:00,1140.00,1140.25,1140.00,1140.25,30,2,32.00
01/19/2004,03:02,1140.25,1140.25,1140.25,1140.25,8,0,8.00
01/19/2004,03:04,1140.50,1140.50,1140.50,1140.50,54,0,54.00
01/19/2004,03:05,1140.50,1140.50,1140.50,1140.50,6,0,6.00
01/19/2004,03:06,1140.50,1140.50,1140.50,1140.50,12,0,12.00
01/19/2004,03:07,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/19/2004,03:09,1140.50,1140.50,1140.50,1140.50,11,0,11.00
01/19/2004,03:10,1140.50,1140.50,1140.50,1140.50,4,0,4.00
01/19/2004,03:11,1140.50,1140.75,1140.50,1140.75,160,0,160.00
01/19/2004,03:12,1140.50,1140.75,1140.50,1140.50,50,22,72.00
01/19/2004,03:13,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/19/2004,03:14,1140.25,1140.25,1140.25,1140.25,0,51,51.00
01/19/2004,03:15,1140.25,1140.25,1140.25,1140.25,0,21,21.00
01/19/2004,03:17,1140.25,1140.25,1140.25,1140.25,0,25,25.00
01/19/2004,03:18,1140.25,1140.25,1140.25,1140.25,0,71,71.00
01/19/2004,03:20,1140.25,1140.25,1140.25,1140.25,0,69,69.00
01/19/2004,03:21,1140.00,1140.00,1140.00,1140.00,0,70,70.00
01/19/2004,03:22,1140.00,1140.00,1140.00,1140.00,0,2,2.00
01/19/2004,03:23,1140.25,1140.25,1140.25,1140.25,52,0,52.00
01/19/2004,03:24,1140.25,1140.25,1140.25,1140.25,40,0,40.00
01/19/2004,03:25,1140.25,1140.50,1140.25,1140.25,13,5,18.00
01/19/2004,03:26,1140.25,1140.25,1140.25,1140.25,0,6,6.00
01/19/2004,03:30,1140.50,1140.50,1140.50,1140.50,3,0,3.00
01/19/2004,03:31,1140.25,1140.25,1140.25,1140.25,0,15,15.00
01/19/2004,03:32,1140.25,1140.25,1140.00,1140.00,0,23,23.00
01/19/2004,03:33,1140.00,1140.00,1140.00,1140.00,0,15,15.00
01/19/2004,03:34,1140.00,1140.00,1139.75,1139.75,0,16,16.00
01/19/2004,03:35,1139.75,1139.75,1139.75,1139.75,0,13,13.00
01/19/2004,03:36,1139.75,1139.75,1139.75,1139.75,0,5,5.00
01/19/2004,03:37,1139.75,1139.75,1139.75,1139.75,0,7,7.00
01/19/2004,03:38,1139.50,1139.75,1139.50,1139.75,6,1,7.00
01/19/2004,03:40,1140.00,1140.00,1140.00,1140.00,1,0,1.00
01/19/2004,03:41,1140.25,1140.25,1140.00,1140.00,2,2,4.00
01/19/2004,03:42,1140.00,1140.00,1139.75,1140.00,3,15,18.00
01/19/2004,03:43,1140.00,1140.00,1140.00,1140.00,1,0,1.00
01/19/2004,03:44,1140.00,1140.00,1140.00,1140.00,8,0,8.00
01/19/2004,03:48,1139.75,1139.75,1139.75,1139.75,0,44,44.00
01/19/2004,03:49,1139.75,1139.75,1139.75,1139.75,0,2,2.00
01/19/2004,03:50,1139.75,1139.75,1139.75,1139.75,0,23,23.00
01/19/2004,03:51,1139.50,1139.50,1139.50,1139.50,0,1,1.00
01/19/2004,03:53,1139.50,1139.50,1139.50,1139.50,0,7,7.00
01/19/2004,03:55,1139.75,1139.75,1139.75,1139.75,4,0,4.00
01/19/2004,03:57,1139.75,1139.75,1139.75,1139.75,7,0,7.00
01/19/2004,03:59,1139.50,1139.50,1139.50,1139.50,0,1,1.00
01/19/2004,04:00,1139.50,1139.50,1139.50,1139.50,0,1,1.00
01/19/2004,04:04,1139.50,1139.75,1139.50,1139.75,2,21,23.00
01/19/2004,04:05,1139.75,1139.75,1139.75,1139.75,14,0,14.00
01/19/2004,04:06,1139.75,1139.75,1139.75,1139.75,3,0,3.00
01/19/2004,04:08,1139.75,1140.00,1139.75,1140.00,16,0,16.00
01/19/2004,04:10,1139.75,1139.75,1139.75,1139.75,0,5,5.00
01/19/2004,04:11,1139.75,1139.75,1139.75,1139.75,0,6,6.00
01/19/2004,04:12,1139.75,1139.75,1139.75,1139.75,0,1,1.00
01/19/2004,04:15,1139.50,1139.50,1139.25,1139.25,1,105,106.00
01/19/2004,04:16,1139.25,1139.25,1139.25,1139.25,0,13,13.00
01/19/2004,04:17,1139.25,1139.25,1139.25,1139.25,0,3,3.00
01/19/2004,04:18,1139.00,1139.00,1139.00,1139.00,0,20,20.00
01/19/2004,04:21,1139.25,1139.25,1139.25,1139.25,5,0,5.00
01/19/2004,04:23,1139.00,1139.00,1139.00,1139.00,0,36,36.00
01/19/2004,04:24,1139.00,1139.00,1139.00,1139.00,0,1,1.00
01/19/2004,04:25,1139.00,1139.00,1139.00,1139.00,0,21,21.00
01/19/2004,04:26,1139.00,1139.00,1139.00,1139.00,0,19,19.00
01/19/2004,04:27,1139.00,1139.00,1139.00,1139.00,0,20,20.00
01/19/2004,04:29,1139.00,1139.00,1139.00,1139.00,0,2,2.00
01/19/2004,04:32,1138.75,1139.00,1138.75,1139.00,4,2,6.00
01/19/2004,04:33,1139.00,1139.25,1139.00,1139.00,8,4,12.00
01/19/2004,04:34,1139.25,1139.25,1139.25,1139.25,32,0,32.00
01/19/2004,04:35,1139.25,1139.25,1139.25,1139.25,12,0,12.00
01/19/2004,04:36,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/19/2004,04:37,1139.25,1139.25,1139.25,1139.25,5,0,5.00
01/19/2004,04:38,1139.25,1139.25,1139.25,1139.25,8,0,8.00
01/19/2004,04:39,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/19/2004,04:40,1139.00,1139.50,1139.00,1139.50,15,2,17.00
01/19/2004,04:41,1139.25,1139.25,1139.25,1139.25,0,6,6.00
01/19/2004,04:44,1139.25,1139.25,1139.25,1139.25,0,5,5.00
01/19/2004,04:47,1139.25,1139.25,1139.25,1139.25,0,19,19.00
01/19/2004,04:48,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/19/2004,04:49,1139.25,1139.25,1139.25,1139.25,0,5,5.00
01/19/2004,04:50,1139.50,1139.50,1139.50,1139.50,2,0,2.00
01/19/2004,04:51,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/19/2004,04:55,1139.25,1139.25,1139.25,1139.25,0,2,2.00
01/19/2004,04:57,1139.50,1139.50,1139.50,1139.50,30,0,30.00
01/19/2004,04:58,1139.50,1139.50,1139.25,1139.25,20,12,32.00
01/19/2004,04:59,1139.25,1139.25,1139.25,1139.25,0,5,5.00
01/19/2004,05:02,1139.25,1139.25,1139.25,1139.25,0,55,55.00
01/19/2004,05:04,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/19/2004,05:06,1139.25,1139.25,1139.25,1139.25,0,3,3.00
01/19/2004,05:07,1139.00,1139.00,1139.00,1139.00,0,3,3.00
01/19/2004,05:11,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/19/2004,05:12,1139.25,1139.75,1139.25,1139.50,185,10,195.00
01/19/2004,05:13,1139.50,1139.75,1139.50,1139.75,19,19,38.00
01/19/2004,05:14,1139.75,1139.75,1139.75,1139.75,5,0,5.00
01/19/2004,05:22,1139.75,1139.75,1139.75,1139.75,11,0,11.00
01/19/2004,05:23,1139.75,1139.75,1139.75,1139.75,7,0,7.00
01/19/2004,05:24,1139.75,1140.00,1139.75,1139.75,17,1,18.00
01/19/2004,05:25,1139.75,1139.75,1139.75,1139.75,0,4,4.00
01/19/2004,05:26,1139.75,1139.75,1139.75,1139.75,0,1,1.00
01/19/2004,05:27,1139.75,1139.75,1139.75,1139.75,0,16,16.00
01/19/2004,05:29,1140.00,1140.00,1140.00,1140.00,11,0,11.00
01/19/2004,05:30,1140.00,1140.00,1140.00,1140.00,2,0,2.00
01/19/2004,05:31,1140.00,1140.00,1140.00,1140.00,27,0,27.00
01/19/2004,05:32,1140.00,1140.00,1140.00,1140.00,24,0,24.00
01/19/2004,05:35,1139.75,1139.75,1139.75,1139.75,0,1,1.00
01/19/2004,05:36,1140.00,1140.00,1140.00,1140.00,28,0,28.00
01/19/2004,05:38,1140.25,1140.50,1140.25,1140.50,54,0,54.00
01/19/2004,05:39,1140.50,1140.50,1140.25,1140.25,23,5,28.00
01/19/2004,05:41,1140.25,1140.25,1140.25,1140.25,0,1,1.00
01/19/2004,05:45,1140.25,1140.25,1140.25,1140.25,0,4,4.00
01/19/2004,05:47,1140.25,1140.25,1140.25,1140.25,0,10,10.00
01/19/2004,05:49,1140.25,1140.25,1140.25,1140.25,0,5,5.00
01/19/2004,05:50,1140.25,1140.25,1140.25,1140.25,0,3,3.00
01/19/2004,05:51,1140.00,1140.25,1140.00,1140.00,5,62,67.00
01/19/2004,05:52,1140.00,1140.00,1140.00,1140.00,0,6,6.00
01/19/2004,05:53,1139.75,1140.00,1139.75,1139.75,1,2,3.00
01/19/2004,05:54,1140.00,1140.00,1140.00,1140.00,3,0,3.00
01/19/2004,05:56,1140.25,1140.25,1140.25,1140.25,1,0,1.00
01/19/2004,05:57,1140.25,1140.25,1139.75,1139.75,1,11,12.00
01/19/2004,05:58,1140.00,1140.00,1139.75,1140.00,10,1,11.00
01/19/2004,05:59,1139.75,1140.00,1139.75,1140.00,4,3,7.00
01/19/2004,06:00,1139.75,1139.75,1139.75,1139.75,0,39,39.00
01/19/2004,06:01,1139.50,1139.50,1139.50,1139.50,0,1,1.00
01/19/2004,06:02,1139.75,1139.75,1139.50,1139.50,5,35,40.00
01/19/2004,06:03,1139.50,1139.50,1139.50,1139.50,0,21,21.00
01/19/2004,06:04,1139.50,1139.50,1139.25,1139.25,0,43,43.00
01/19/2004,06:05,1139.00,1139.25,1139.00,1139.00,1,13,14.00
01/19/2004,06:06,1139.00,1139.25,1139.00,1139.25,3,32,35.00
01/19/2004,06:07,1139.00,1139.25,1139.00,1139.00,7,21,28.00
01/19/2004,06:08,1139.00,1139.00,1139.00,1139.00,0,4,4.00
01/19/2004,06:09,1139.00,1139.00,1138.75,1139.00,1,2,3.00
01/19/2004,06:10,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/19/2004,06:11,1139.00,1139.00,1139.00,1139.00,5,0,5.00
01/19/2004,06:13,1138.75,1138.75,1138.75,1138.75,0,68,68.00
01/19/2004,06:14,1138.75,1139.00,1138.75,1139.00,45,4,49.00
01/19/2004,06:15,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/19/2004,06:16,1138.75,1138.75,1138.75,1138.75,0,6,6.00
01/19/2004,06:17,1138.75,1138.75,1138.75,1138.75,0,24,24.00
01/19/2004,06:18,1138.75,1138.75,1138.75,1138.75,0,6,6.00
01/19/2004,06:19,1138.75,1138.75,1138.75,1138.75,0,7,7.00
01/19/2004,06:20,1138.75,1138.75,1138.50,1138.75,10,6,16.00
01/19/2004,06:21,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,06:25,1138.50,1138.50,1138.50,1138.50,0,63,63.00
01/19/2004,06:26,1138.50,1138.50,1138.50,1138.50,0,10,10.00
01/19/2004,06:28,1138.75,1138.75,1138.50,1138.50,1,5,6.00
01/19/2004,06:29,1138.50,1138.50,1138.25,1138.25,0,7,7.00
01/19/2004,06:30,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/19/2004,06:31,1138.25,1138.50,1138.25,1138.50,1,55,56.00
01/19/2004,06:32,1138.25,1138.25,1138.25,1138.25,0,5,5.00
01/19/2004,06:33,1138.25,1138.25,1138.00,1138.00,0,34,34.00
01/19/2004,06:35,1138.25,1138.50,1138.25,1138.50,22,0,22.00
01/19/2004,06:36,1138.25,1138.25,1138.25,1138.25,0,21,21.00
01/19/2004,06:38,1138.50,1138.50,1138.25,1138.25,5,72,77.00
01/19/2004,06:39,1138.25,1138.25,1138.25,1138.25,0,3,3.00
01/19/2004,06:40,1138.00,1138.00,1138.00,1138.00,0,52,52.00
01/19/2004,06:41,1138.00,1138.00,1138.00,1138.00,0,11,11.00
01/19/2004,06:43,1138.25,1138.25,1138.25,1138.25,81,0,81.00
01/19/2004,06:44,1138.50,1138.50,1138.50,1138.50,12,0,12.00
01/19/2004,06:45,1138.50,1138.50,1138.50,1138.50,53,0,53.00
01/19/2004,06:46,1138.50,1138.50,1138.50,1138.50,6,0,6.00
01/19/2004,06:47,1138.25,1138.25,1138.00,1138.25,7,21,28.00
01/19/2004,06:48,1138.00,1138.00,1138.00,1138.00,0,32,32.00
01/19/2004,06:49,1138.00,1138.25,1138.00,1138.00,2,9,11.00
01/19/2004,06:51,1138.00,1138.00,1138.00,1138.00,0,6,6.00
01/19/2004,06:52,1138.25,1138.50,1138.25,1138.50,4,0,4.00
01/19/2004,06:53,1138.25,1138.25,1138.25,1138.25,0,6,6.00
01/19/2004,06:54,1138.00,1138.00,1138.00,1138.00,0,36,36.00
01/19/2004,06:56,1138.00,1138.00,1138.00,1138.00,0,1,1.00
01/19/2004,07:00,1138.25,1138.25,1138.00,1138.25,12,5,17.00
01/19/2004,07:02,1138.00,1138.25,1138.00,1138.25,29,3,32.00
01/19/2004,07:03,1138.25,1138.25,1138.00,1138.25,82,35,117.00
01/19/2004,07:04,1138.25,1138.25,1138.25,1138.25,92,0,92.00
01/19/2004,07:05,1138.50,1138.50,1138.50,1138.50,30,0,30.00
01/19/2004,07:06,1138.25,1138.25,1138.25,1138.25,0,7,7.00
01/19/2004,07:07,1138.00,1138.00,1138.00,1138.00,0,1,1.00
01/19/2004,07:08,1138.00,1138.00,1138.00,1138.00,0,19,19.00
01/19/2004,07:09,1138.25,1138.25,1138.00,1138.00,2,1,3.00
01/19/2004,07:10,1138.00,1138.00,1138.00,1138.00,0,12,12.00
01/19/2004,07:12,1138.00,1138.00,1138.00,1138.00,0,82,82.00
01/19/2004,07:13,1138.00,1138.00,1137.75,1137.75,0,113,113.00
01/19/2004,07:16,1137.75,1137.75,1137.75,1137.75,0,28,28.00
01/19/2004,07:18,1137.75,1137.75,1137.75,1137.75,0,32,32.00
01/19/2004,07:19,1137.75,1137.75,1137.75,1137.75,0,2,2.00
01/19/2004,07:20,1137.75,1138.00,1137.75,1138.00,68,32,100.00
01/19/2004,07:21,1138.00,1138.00,1137.75,1137.75,2,11,13.00
01/19/2004,07:22,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/19/2004,07:23,1137.75,1137.75,1137.75,1137.75,0,2,2.00
01/19/2004,07:24,1137.75,1137.75,1137.75,1137.75,0,30,30.00
01/19/2004,07:25,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/19/2004,07:26,1137.75,1137.75,1137.75,1137.75,0,4,4.00
01/19/2004,07:27,1137.75,1138.00,1137.25,1137.25,2,57,59.00
01/19/2004,07:28,1137.25,1137.25,1137.25,1137.25,0,3,3.00
01/19/2004,07:29,1137.50,1137.50,1137.50,1137.50,2,0,2.00
01/19/2004,07:30,1137.50,1137.50,1137.25,1137.25,5,1,6.00
01/19/2004,07:31,1137.25,1137.25,1137.00,1137.00,0,79,79.00
01/19/2004,07:32,1137.25,1137.75,1137.00,1137.75,240,2,242.00
01/19/2004,07:33,1137.75,1137.75,1137.75,1137.75,7,0,7.00
01/19/2004,07:34,1137.50,1137.50,1137.00,1137.25,10,77,87.00
01/19/2004,07:35,1137.25,1137.25,1137.00,1137.00,4,7,11.00
01/19/2004,07:36,1137.00,1137.00,1137.00,1137.00,0,39,39.00
01/19/2004,07:38,1137.25,1137.25,1137.25,1137.25,26,0,26.00
01/19/2004,07:39,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/19/2004,07:40,1137.50,1137.50,1137.25,1137.25,1,5,6.00
01/19/2004,07:41,1137.00,1137.25,1137.00,1137.25,10,2,12.00
01/19/2004,07:42,1137.25,1137.25,1137.25,1137.25,5,0,5.00
01/19/2004,07:43,1137.25,1137.50,1137.25,1137.50,6,0,6.00
01/19/2004,07:44,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/19/2004,07:45,1137.50,1137.50,1137.50,1137.50,5,0,5.00
01/19/2004,07:47,1137.25,1137.50,1137.25,1137.50,2,2,4.00
01/19/2004,07:48,1137.50,1137.50,1137.50,1137.50,15,0,15.00
01/19/2004,07:50,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/19/2004,07:51,1137.75,1137.75,1137.75,1137.75,50,0,50.00
01/19/2004,07:52,1137.50,1137.50,1137.50,1137.50,0,14,14.00
01/19/2004,07:53,1137.50,1137.50,1137.25,1137.25,0,28,28.00
01/19/2004,07:54,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/19/2004,07:56,1137.50,1137.50,1137.25,1137.50,28,10,38.00
01/19/2004,07:57,1137.25,1137.25,1137.25,1137.25,0,32,32.00
01/19/2004,07:58,1137.25,1137.25,1137.25,1137.25,0,5,5.00
01/19/2004,07:59,1137.00,1137.25,1137.00,1137.25,22,2,24.00
01/19/2004,08:00,1137.25,1137.25,1137.00,1137.00,6,4,10.00
01/19/2004,08:01,1137.00,1137.00,1136.75,1137.00,2,51,53.00
01/19/2004,08:02,1137.00,1137.00,1137.00,1137.00,4,0,4.00
01/19/2004,08:03,1136.75,1136.75,1136.75,1136.75,0,236,236.00
01/19/2004,08:05,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/19/2004,08:06,1136.75,1136.75,1136.75,1136.75,0,41,41.00
01/19/2004,08:07,1136.75,1136.75,1136.50,1136.75,82,14,96.00
01/19/2004,08:08,1136.75,1136.75,1136.75,1136.75,51,0,51.00
01/19/2004,08:09,1136.75,1136.75,1136.50,1136.50,1,2,3.00
01/19/2004,08:10,1136.75,1136.75,1136.75,1136.75,10,0,10.00
01/19/2004,08:11,1136.75,1136.75,1136.75,1136.75,18,0,18.00
01/19/2004,08:12,1136.75,1136.75,1136.50,1136.50,1,1,2.00
01/19/2004,08:15,1136.75,1136.75,1136.75,1136.75,47,0,47.00
01/19/2004,08:17,1136.75,1136.75,1136.75,1136.75,6,0,6.00
01/19/2004,08:18,1136.75,1136.75,1136.75,1136.75,13,0,13.00
01/19/2004,08:20,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/19/2004,08:21,1137.00,1137.25,1137.00,1137.00,141,70,211.00
01/19/2004,08:22,1136.75,1137.00,1136.75,1137.00,11,1,12.00
01/19/2004,08:23,1137.00,1137.00,1137.00,1137.00,10,0,10.00
01/19/2004,08:24,1137.00,1137.00,1136.75,1137.00,40,5,45.00
01/19/2004,08:26,1137.00,1137.00,1136.75,1136.75,7,29,36.00
01/19/2004,08:27,1136.75,1136.75,1136.75,1136.75,0,76,76.00
01/19/2004,08:28,1136.75,1136.75,1136.50,1136.75,3,24,27.00
01/19/2004,08:29,1136.75,1136.75,1136.75,1136.75,3,0,3.00
01/19/2004,08:30,1136.75,1137.00,1136.75,1137.00,4,0,4.00
01/19/2004,08:31,1137.00,1137.00,1136.75,1136.75,1,3,4.00
01/19/2004,08:32,1136.75,1136.75,1136.50,1136.50,0,20,20.00
01/19/2004,08:34,1136.50,1136.75,1136.50,1136.75,5,2,7.00
01/19/2004,08:35,1136.75,1136.75,1136.50,1136.50,4,1,5.00
01/19/2004,08:36,1136.75,1137.00,1136.50,1136.50,24,5,29.00
01/19/2004,08:37,1136.50,1136.50,1136.50,1136.50,0,3,3.00
01/19/2004,08:38,1136.75,1136.75,1136.50,1136.75,27,3,30.00
01/19/2004,08:39,1136.75,1136.75,1136.75,1136.75,3,0,3.00
01/19/2004,08:41,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/19/2004,08:42,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/19/2004,08:43,1137.00,1137.25,1137.00,1137.25,46,0,46.00
01/19/2004,08:44,1137.25,1137.25,1137.25,1137.25,51,0,51.00
01/19/2004,08:45,1137.25,1137.25,1137.25,1137.25,20,0,20.00
01/19/2004,08:46,1137.25,1137.25,1137.25,1137.25,9,0,9.00
01/19/2004,08:47,1137.25,1137.25,1137.25,1137.25,15,0,15.00
01/19/2004,08:48,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/19/2004,08:49,1137.50,1137.50,1137.50,1137.50,3,0,3.00
01/19/2004,08:50,1137.25,1137.25,1137.00,1137.25,1,75,76.00
01/19/2004,08:51,1137.25,1137.25,1137.25,1137.25,4,0,4.00
01/19/2004,08:52,1137.25,1137.25,1137.25,1137.25,2,0,2.00
01/19/2004,08:54,1137.25,1137.25,1137.00,1137.00,5,2,7.00
01/19/2004,08:55,1137.00,1137.00,1137.00,1137.00,0,36,36.00
01/19/2004,08:56,1137.00,1137.25,1137.00,1137.25,1,4,5.00
01/19/2004,08:57,1137.25,1137.50,1137.25,1137.50,26,16,42.00
01/19/2004,08:58,1137.25,1137.25,1137.00,1137.00,0,246,246.00
01/19/2004,08:59,1137.25,1137.25,1137.25,1137.25,61,0,61.00
01/19/2004,09:00,1137.25,1137.50,1137.25,1137.50,39,0,39.00
01/19/2004,09:01,1137.25,1137.25,1137.00,1137.00,0,262,262.00
01/19/2004,09:02,1137.00,1137.00,1137.00,1137.00,0,33,33.00
01/19/2004,09:03,1137.00,1137.00,1137.00,1137.00,0,28,28.00
01/19/2004,09:05,1136.75,1136.75,1136.75,1136.75,0,84,84.00
01/19/2004,09:06,1136.75,1137.00,1136.50,1137.00,20,39,59.00
01/19/2004,09:07,1136.50,1136.50,1136.50,1136.50,0,65,65.00
01/19/2004,09:08,1136.50,1136.50,1136.25,1136.50,10,72,82.00
01/19/2004,09:09,1136.50,1136.50,1136.50,1136.50,12,0,12.00
01/19/2004,09:10,1136.50,1136.50,1136.25,1136.25,27,5,32.00
01/19/2004,09:11,1136.50,1136.50,1136.50,1136.50,12,0,12.00
01/19/2004,09:12,1136.50,1136.75,1136.50,1136.50,42,33,75.00
01/19/2004,09:13,1136.50,1136.50,1136.50,1136.50,0,40,40.00
01/19/2004,09:14,1136.50,1136.50,1136.50,1136.50,0,9,9.00
01/19/2004,09:15,1136.25,1136.50,1136.25,1136.25,3,56,59.00
01/19/2004,09:16,1136.25,1136.25,1136.25,1136.25,0,2,2.00
01/19/2004,09:17,1136.50,1136.50,1136.25,1136.25,50,1,51.00
01/19/2004,09:18,1136.25,1136.50,1136.25,1136.50,2,9,11.00
01/19/2004,09:19,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/19/2004,09:20,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/19/2004,09:21,1136.50,1136.50,1136.50,1136.50,17,0,17.00
01/19/2004,09:22,1136.50,1136.75,1136.50,1136.75,57,0,57.00
01/19/2004,09:23,1136.75,1136.75,1136.75,1136.75,47,0,47.00
01/19/2004,09:24,1136.75,1136.75,1136.50,1136.50,16,10,26.00
01/19/2004,09:25,1136.75,1136.75,1136.50,1136.75,33,10,43.00
01/19/2004,09:26,1136.75,1136.75,1136.50,1136.75,39,5,44.00
01/19/2004,09:27,1136.75,1136.75,1136.50,1136.75,111,1,112.00
01/19/2004,09:28,1136.75,1136.75,1136.75,1136.75,2,0,2.00
01/19/2004,09:29,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/19/2004,09:30,1136.75,1136.75,1136.75,1136.75,99,0,99.00
01/19/2004,09:31,1136.75,1136.75,1136.75,1136.75,79,0,79.00
01/19/2004,09:33,1136.50,1136.50,1136.50,1136.50,0,2,2.00
01/19/2004,09:34,1136.50,1136.75,1136.50,1136.75,20,1,21.00
01/19/2004,09:35,1136.75,1136.75,1136.75,1136.75,5,0,5.00
01/19/2004,09:36,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/19/2004,09:38,1136.75,1136.75,1136.75,1136.75,5,0,5.00
01/19/2004,09:39,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/19/2004,09:40,1136.75,1136.75,1136.50,1136.50,1,34,35.00
01/19/2004,09:41,1136.50,1136.50,1136.50,1136.50,0,11,11.00
01/19/2004,09:42,1136.50,1136.50,1136.50,1136.50,0,6,6.00
01/19/2004,09:43,1136.50,1136.50,1136.50,1136.50,0,20,20.00
01/19/2004,09:44,1136.25,1136.50,1136.25,1136.50,1,1,2.00
01/19/2004,09:45,1136.50,1136.50,1136.25,1136.25,11,21,32.00
01/19/2004,09:46,1136.25,1136.25,1136.00,1136.25,38,84,122.00
01/19/2004,09:47,1136.25,1136.25,1136.25,1136.25,6,0,6.00
01/19/2004,09:48,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/19/2004,09:49,1136.25,1136.25,1136.25,1136.25,9,0,9.00
01/19/2004,09:50,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/19/2004,09:51,1136.25,1136.25,1136.25,1136.25,112,0,112.00
01/19/2004,09:52,1136.25,1136.25,1136.00,1136.25,53,1,54.00
01/19/2004,09:53,1136.25,1136.25,1136.25,1136.25,27,0,27.00
01/19/2004,09:54,1136.25,1136.50,1136.25,1136.50,16,0,16.00
01/19/2004,09:55,1136.25,1136.25,1136.00,1136.00,0,16,16.00
01/19/2004,09:56,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/19/2004,09:58,1136.00,1136.25,1136.00,1136.25,5,8,13.00
01/19/2004,10:00,1136.25,1136.25,1136.25,1136.25,3,0,3.00
01/19/2004,10:01,1136.00,1136.25,1136.00,1136.25,4,22,26.00
01/19/2004,10:02,1136.25,1136.25,1136.00,1136.25,2,30,32.00
01/19/2004,10:03,1136.25,1136.25,1136.00,1136.25,8,1,9.00
01/19/2004,10:04,1136.25,1136.25,1136.25,1136.25,10,0,10.00
01/19/2004,10:05,1136.25,1136.25,1136.25,1136.25,20,0,20.00
01/19/2004,10:06,1136.00,1136.00,1136.00,1136.00,0,170,170.00
01/19/2004,10:07,1136.00,1136.00,1135.50,1135.50,13,182,195.00
01/19/2004,10:08,1135.50,1135.75,1135.50,1135.50,7,22,29.00
01/19/2004,10:09,1135.50,1135.50,1135.50,1135.50,0,52,52.00
01/19/2004,10:10,1135.75,1135.75,1135.75,1135.75,1,0,1.00
01/19/2004,10:11,1135.50,1135.50,1135.50,1135.50,0,40,40.00
01/19/2004,10:12,1135.75,1135.75,1135.50,1135.50,26,8,34.00
01/19/2004,10:13,1135.50,1135.75,1135.50,1135.75,7,29,36.00
01/19/2004,10:15,1135.75,1135.75,1135.50,1135.50,7,1,8.00
01/19/2004,10:16,1135.75,1135.75,1135.75,1135.75,42,0,42.00
01/19/2004,10:17,1135.75,1135.75,1135.75,1135.75,12,0,12.00
01/19/2004,10:18,1135.50,1135.75,1135.50,1135.50,14,3,17.00
01/19/2004,10:19,1135.75,1135.75,1135.75,1135.75,7,0,7.00
01/19/2004,10:20,1135.75,1136.00,1135.75,1136.00,66,0,66.00
01/19/2004,10:21,1136.00,1136.00,1135.75,1136.00,15,44,59.00
01/19/2004,10:23,1135.75,1135.75,1135.75,1135.75,0,26,26.00
01/19/2004,10:24,1136.00,1136.50,1136.00,1136.25,69,11,80.00
01/19/2004,10:25,1136.25,1136.50,1136.00,1136.25,10,3,13.00
01/19/2004,10:26,1136.25,1136.25,1136.25,1136.25,21,0,21.00
01/19/2004,10:27,1136.25,1136.50,1136.25,1136.25,32,6,38.00
01/19/2004,10:28,1136.25,1136.50,1136.25,1136.50,28,12,40.00
01/19/2004,10:29,1136.50,1136.50,1136.50,1136.50,49,0,49.00
01/19/2004,10:30,1136.50,1136.75,1136.25,1136.25,52,8,60.00
01/19/2004,17:31,1137.25,1137.25,1137.00,1137.00,0,170,170.00
01/19/2004,17:32,1137.25,1137.50,1137.25,1137.25,24,22,46.00
01/19/2004,17:33,1137.25,1137.50,1137.25,1137.25,1,12,13.00
01/19/2004,17:35,1137.50,1137.50,1137.25,1137.50,5,2,7.00
01/19/2004,17:37,1137.50,1137.50,1137.50,1137.50,2,0,2.00
01/19/2004,17:38,1137.50,1137.50,1137.50,1137.50,50,0,50.00
01/19/2004,17:39,1137.50,1137.50,1137.50,1137.50,3,0,3.00
01/19/2004,17:40,1137.50,1137.50,1137.50,1137.50,9,0,9.00
01/19/2004,17:41,1137.50,1137.50,1137.50,1137.50,12,0,12.00
01/19/2004,17:42,1137.75,1137.75,1137.75,1137.75,9,0,9.00
01/19/2004,17:43,1137.50,1137.50,1137.50,1137.50,0,2,2.00
01/19/2004,17:46,1137.50,1137.50,1137.50,1137.50,0,10,10.00
01/19/2004,17:49,1137.50,1137.50,1137.50,1137.50,0,1,1.00
01/19/2004,17:50,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/19/2004,17:58,1137.50,1137.50,1137.50,1137.50,2,0,2.00
01/19/2004,18:00,1137.50,1137.50,1137.50,1137.50,13,0,13.00
01/19/2004,18:02,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/19/2004,18:03,1137.50,1137.75,1137.50,1137.75,8,0,8.00
01/19/2004,18:10,1137.75,1137.75,1137.75,1137.75,2,0,2.00
01/19/2004,18:12,1137.50,1137.50,1137.50,1137.50,0,20,20.00
01/19/2004,18:13,1137.50,1137.75,1137.50,1137.75,1,1,2.00
01/19/2004,18:16,1137.50,1137.50,1137.50,1137.50,0,10,10.00
01/19/2004,18:19,1137.50,1137.50,1137.50,1137.50,0,5,5.00
01/19/2004,18:21,1137.50,1137.50,1137.00,1137.25,28,58,86.00
01/19/2004,18:23,1137.25,1137.25,1137.25,1137.25,3,0,3.00
01/19/2004,18:29,1137.50,1137.50,1137.50,1137.50,3,0,3.00
01/19/2004,18:30,1137.50,1137.50,1137.50,1137.50,8,0,8.00
01/19/2004,18:31,1137.50,1137.50,1137.50,1137.50,2,0,2.00
01/19/2004,18:35,1137.50,1137.50,1137.50,1137.50,10,0,10.00
01/19/2004,18:39,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/19/2004,18:40,1137.50,1137.50,1137.50,1137.50,2,0,2.00
01/19/2004,18:44,1137.50,1137.75,1137.50,1137.75,81,0,81.00
01/19/2004,18:45,1137.75,1137.75,1137.75,1137.75,21,0,21.00
01/19/2004,18:49,1137.75,1137.75,1137.75,1137.75,1,0,1.00
01/19/2004,18:50,1137.75,1137.75,1137.25,1137.50,26,24,50.00
01/19/2004,18:51,1137.50,1138.00,1137.50,1138.00,67,0,67.00
01/19/2004,18:52,1138.00,1138.00,1138.00,1138.00,2,0,2.00
01/19/2004,18:53,1138.00,1138.00,1138.00,1138.00,4,0,4.00
01/19/2004,18:57,1138.00,1138.00,1138.00,1138.00,5,0,5.00
01/19/2004,18:58,1138.00,1138.00,1138.00,1138.00,1,0,1.00
01/19/2004,18:59,1138.00,1138.00,1137.75,1137.75,6,1,7.00
01/19/2004,19:02,1137.75,1137.75,1137.75,1137.75,0,2,2.00
01/19/2004,19:04,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/19/2004,19:11,1138.00,1138.25,1138.00,1138.25,145,0,145.00
01/19/2004,19:12,1138.25,1138.50,1138.00,1138.25,25,7,32.00
01/19/2004,19:13,1138.25,1138.25,1138.25,1138.25,0,10,10.00
01/19/2004,19:15,1138.25,1138.25,1138.25,1138.25,0,16,16.00
01/19/2004,19:16,1138.25,1138.25,1138.25,1138.25,0,5,5.00
01/19/2004,19:17,1138.25,1138.25,1138.25,1138.25,0,5,5.00
01/19/2004,19:18,1138.50,1138.50,1138.25,1138.25,3,1,4.00
01/19/2004,19:24,1138.50,1138.50,1138.50,1138.50,3,0,3.00
01/19/2004,19:26,1138.50,1138.50,1138.50,1138.50,4,0,4.00
01/19/2004,19:27,1138.25,1138.25,1138.25,1138.25,0,4,4.00
01/19/2004,19:28,1138.25,1138.25,1138.25,1138.25,0,21,21.00
01/19/2004,19:31,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/19/2004,19:32,1138.25,1138.75,1138.25,1138.75,40,1,41.00
01/19/2004,19:33,1138.75,1139.00,1138.75,1139.00,19,0,19.00
01/19/2004,19:35,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/19/2004,19:37,1138.75,1138.75,1138.75,1138.75,0,21,21.00
01/19/2004,19:38,1138.75,1138.75,1138.75,1138.75,0,4,4.00
01/19/2004,19:39,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/19/2004,19:40,1138.75,1138.75,1138.75,1138.75,0,7,7.00
01/19/2004,19:42,1138.50,1138.75,1138.50,1138.75,10,5,15.00
01/19/2004,19:44,1138.75,1138.75,1138.75,1138.75,16,0,16.00
01/19/2004,19:49,1138.75,1138.75,1138.50,1138.75,4,1,5.00
01/19/2004,19:51,1138.75,1138.75,1138.75,1138.75,35,0,35.00
01/19/2004,19:52,1138.75,1138.75,1138.75,1138.75,20,0,20.00
01/19/2004,19:53,1138.75,1138.75,1138.75,1138.75,31,0,31.00
01/19/2004,19:54,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/19/2004,19:55,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/19/2004,19:56,1138.50,1138.75,1138.50,1138.75,15,8,23.00
01/19/2004,20:04,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,20:11,1138.75,1138.75,1138.75,1138.75,20,0,20.00
01/19/2004,20:15,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,20:17,1138.50,1138.50,1138.50,1138.50,0,20,20.00
01/19/2004,20:21,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,20:23,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/19/2004,20:26,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,20:30,1138.50,1138.50,1138.50,1138.50,0,5,5.00
01/19/2004,20:31,1138.50,1138.50,1138.50,1138.50,0,7,7.00
01/19/2004,20:32,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,20:36,1138.50,1138.50,1138.50,1138.50,0,13,13.00
01/19/2004,20:42,1138.50,1138.50,1138.50,1138.50,0,53,53.00
01/19/2004,20:43,1138.50,1138.50,1138.50,1138.50,0,5,5.00
01/19/2004,20:46,1138.50,1138.50,1138.50,1138.50,0,15,15.00
01/19/2004,20:52,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,21:00,1138.50,1138.50,1138.50,1138.50,0,29,29.00
01/19/2004,21:01,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,21:02,1138.50,1138.50,1138.50,1138.50,0,5,5.00
01/19/2004,21:03,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/19/2004,21:04,1138.50,1138.50,1138.50,1138.50,0,5,5.00
01/19/2004,21:10,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/19/2004,21:11,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,21:12,1138.50,1138.50,1138.50,1138.50,0,7,7.00
01/19/2004,21:13,1138.50,1138.50,1138.50,1138.50,0,5,5.00
01/19/2004,21:14,1138.50,1138.50,1138.50,1138.50,0,16,16.00
01/19/2004,21:16,1138.50,1138.50,1138.50,1138.50,0,3,3.00
01/19/2004,21:20,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/19/2004,21:22,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/19/2004,21:23,1138.50,1138.50,1138.25,1138.25,2,2,4.00
01/19/2004,21:24,1138.50,1138.50,1138.50,1138.50,7,0,7.00
01/19/2004,21:25,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/19/2004,21:31,1138.75,1138.75,1138.50,1138.50,3,5,8.00
01/19/2004,21:33,1138.50,1138.50,1138.50,1138.50,0,50,50.00
01/19/2004,21:34,1138.50,1138.50,1138.50,1138.50,0,15,15.00
01/19/2004,21:35,1138.50,1138.50,1138.50,1138.50,0,18,18.00
01/19/2004,21:37,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,21:38,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,21:39,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/19/2004,21:40,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,21:41,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,21:45,1138.50,1138.50,1138.25,1138.50,5,31,36.00
01/19/2004,21:46,1138.50,1138.75,1138.50,1138.75,18,0,18.00
01/19/2004,21:48,1138.75,1138.75,1138.75,1138.75,10,0,10.00
01/19/2004,21:51,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,21:53,1138.75,1138.75,1138.75,1138.75,11,0,11.00
01/19/2004,21:56,1138.75,1138.75,1138.75,1138.75,5,0,5.00
01/19/2004,21:57,1138.75,1138.75,1138.75,1138.75,6,0,6.00
01/19/2004,21:58,1138.75,1138.75,1138.75,1138.75,4,0,4.00
01/19/2004,21:59,1138.75,1138.75,1138.75,1138.75,3,0,3.00
01/19/2004,22:01,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/19/2004,22:02,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,22:05,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/19/2004,22:14,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/19/2004,22:15,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/19/2004,22:19,1139.00,1139.00,1139.00,1139.00,10,0,10.00
01/19/2004,22:22,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/19/2004,22:23,1138.75,1139.00,1138.75,1138.75,1,3,4.00
01/19/2004,22:26,1139.00,1139.00,1139.00,1139.00,27,0,27.00
01/19/2004,22:27,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/19/2004,22:28,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/19/2004,22:32,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/19/2004,22:33,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/19/2004,22:39,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/19/2004,22:42,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/19/2004,22:48,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/19/2004,23:01,1138.75,1138.75,1138.75,1138.75,0,29,29.00
01/19/2004,23:02,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,23:04,1138.50,1138.50,1138.50,1138.50,0,13,13.00
01/19/2004,23:06,1138.50,1138.50,1138.50,1138.50,0,10,10.00
01/19/2004,23:09,1138.50,1138.50,1138.50,1138.50,0,10,10.00
01/19/2004,23:14,1138.50,1138.50,1138.50,1138.50,0,9,9.00
01/19/2004,23:19,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,23:35,1138.75,1139.00,1138.75,1139.00,81,0,81.00
01/19/2004,23:37,1139.00,1139.00,1139.00,1139.00,10,0,10.00
01/19/2004,23:39,1138.75,1138.75,1138.50,1138.50,0,16,16.00
01/19/2004,23:40,1138.50,1138.50,1138.50,1138.50,0,11,11.00
01/19/2004,23:45,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,23:47,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/19/2004,23:58,1138.25,1138.25,1138.00,1138.00,0,41,41.00
01/20/2004,00:01,1138.00,1138.00,1137.75,1137.75,0,22,22.00
01/20/2004,00:02,1137.75,1137.75,1137.75,1137.75,0,26,26.00
01/20/2004,00:04,1137.75,1137.75,1137.75,1137.75,0,4,4.00
01/20/2004,00:10,1137.75,1137.75,1137.75,1137.75,0,4,4.00
01/20/2004,00:12,1137.75,1137.75,1137.75,1137.75,0,2,2.00
01/20/2004,00:13,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/20/2004,00:14,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/20/2004,00:15,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/20/2004,00:16,1137.75,1137.75,1137.50,1137.75,1,4,5.00
01/20/2004,00:17,1137.75,1137.75,1137.75,1137.75,2,0,2.00
01/20/2004,00:18,1137.75,1137.75,1137.50,1137.50,1,1,2.00
01/20/2004,00:22,1138.00,1138.00,1138.00,1138.00,1,0,1.00
01/20/2004,00:24,1138.00,1138.00,1137.75,1137.75,1,1,2.00
01/20/2004,00:25,1137.75,1137.75,1137.75,1137.75,0,10,10.00
01/20/2004,00:26,1137.75,1137.75,1137.75,1137.75,0,5,5.00
01/20/2004,00:33,1137.75,1137.75,1137.75,1137.75,0,3,3.00
01/20/2004,00:43,1138.00,1138.00,1138.00,1138.00,14,0,14.00
01/20/2004,00:44,1138.25,1138.50,1138.25,1138.50,15,0,15.00
01/20/2004,00:48,1138.50,1138.75,1138.50,1138.75,20,0,20.00
01/20/2004,00:49,1138.75,1138.75,1138.75,1138.75,5,0,5.00
01/20/2004,00:52,1139.00,1139.00,1139.00,1139.00,10,0,10.00
01/20/2004,00:56,1138.75,1138.75,1138.75,1138.75,0,8,8.00
01/20/2004,00:58,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/20/2004,00:59,1138.75,1138.75,1138.75,1138.75,0,4,4.00
01/20/2004,01:01,1138.75,1138.75,1138.50,1138.50,0,4,4.00
01/20/2004,01:02,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/20/2004,01:03,1139.00,1139.00,1139.00,1139.00,13,0,13.00
01/20/2004,01:04,1139.00,1139.00,1139.00,1139.00,5,0,5.00
01/20/2004,01:05,1139.00,1139.00,1138.75,1138.75,1,1,2.00
01/20/2004,01:06,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/20/2004,01:07,1138.75,1138.75,1138.50,1138.50,0,3,3.00
01/20/2004,01:08,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:09,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/20/2004,01:10,1138.50,1138.50,1138.50,1138.50,3,0,3.00
01/20/2004,01:11,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:12,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/20/2004,01:13,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:14,1138.25,1138.25,1138.25,1138.25,0,4,4.00
01/20/2004,01:15,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:16,1138.25,1138.25,1138.25,1138.25,0,3,3.00
01/20/2004,01:17,1138.25,1138.25,1138.25,1138.25,0,2,2.00
01/20/2004,01:18,1138.25,1138.25,1138.25,1138.25,0,2,2.00
01/20/2004,01:21,1138.25,1138.25,1138.25,1138.25,0,7,7.00
01/20/2004,01:22,1138.25,1138.50,1138.25,1138.50,1,2,3.00
01/20/2004,01:23,1138.25,1138.25,1138.25,1138.25,0,3,3.00
01/20/2004,01:24,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:25,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:27,1138.25,1138.50,1138.25,1138.50,1,2,3.00
01/20/2004,01:28,1138.50,1138.75,1138.50,1138.50,18,1,19.00
01/20/2004,01:30,1138.75,1138.75,1138.50,1138.50,1,1,2.00
01/20/2004,01:31,1138.50,1138.50,1138.50,1138.50,0,4,4.00
01/20/2004,01:32,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/20/2004,01:33,1138.50,1138.50,1138.25,1138.25,0,5,5.00
01/20/2004,01:34,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:37,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:39,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:41,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:42,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:43,1138.50,1138.50,1138.50,1138.50,5,0,5.00
01/20/2004,01:44,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,01:46,1138.50,1138.50,1138.50,1138.50,10,0,10.00
01/20/2004,01:47,1138.50,1138.50,1138.50,1138.50,10,0,10.00
01/20/2004,01:51,1138.50,1138.50,1138.50,1138.50,2,0,2.00
01/20/2004,01:54,1138.50,1138.50,1138.50,1138.50,3,0,3.00
01/20/2004,01:56,1138.50,1138.50,1138.50,1138.50,7,0,7.00
01/20/2004,01:57,1138.75,1138.75,1138.75,1138.75,12,0,12.00
01/20/2004,01:58,1138.75,1139.00,1138.75,1139.00,22,0,22.00
01/20/2004,01:59,1139.00,1139.00,1139.00,1139.00,10,0,10.00
01/20/2004,02:01,1138.75,1139.00,1138.75,1139.00,14,1,15.00
01/20/2004,02:02,1138.75,1138.75,1138.50,1138.50,0,14,14.00
01/20/2004,02:03,1138.50,1138.50,1138.25,1138.25,0,32,32.00
01/20/2004,02:04,1138.50,1138.50,1138.25,1138.25,2,4,6.00
01/20/2004,02:05,1138.50,1138.75,1138.50,1138.50,18,3,21.00
01/20/2004,02:06,1138.50,1138.50,1138.25,1138.25,0,27,27.00
01/20/2004,02:07,1138.50,1138.75,1138.50,1138.50,29,1,30.00
01/20/2004,02:08,1138.75,1138.75,1138.75,1138.75,13,0,13.00
01/20/2004,02:09,1138.75,1138.75,1138.50,1138.50,20,5,25.00
01/20/2004,02:10,1138.75,1138.75,1138.50,1138.50,4,14,18.00
01/20/2004,02:12,1138.25,1138.25,1138.25,1138.25,0,14,14.00
01/20/2004,02:13,1138.00,1138.00,1138.00,1138.00,0,17,17.00
01/20/2004,02:14,1138.00,1138.00,1137.75,1137.75,0,22,22.00
01/20/2004,02:15,1137.75,1137.75,1137.50,1137.50,10,56,66.00
01/20/2004,02:16,1137.50,1137.50,1137.25,1137.50,20,30,50.00
01/20/2004,02:17,1137.50,1137.75,1137.50,1137.75,5,0,5.00
01/20/2004,02:18,1137.50,1137.50,1137.50,1137.50,0,1,1.00
01/20/2004,02:19,1137.50,1137.75,1137.50,1137.75,32,1,33.00
01/20/2004,02:20,1137.75,1137.75,1137.75,1137.75,11,0,11.00
01/20/2004,02:21,1137.75,1138.00,1137.75,1138.00,132,0,132.00
01/20/2004,02:22,1137.75,1138.00,1137.75,1138.00,1,1,2.00
01/20/2004,02:23,1137.75,1137.75,1137.75,1137.75,0,37,37.00
01/20/2004,02:24,1137.50,1137.75,1137.25,1137.50,25,41,66.00
01/20/2004,02:25,1137.75,1137.75,1137.75,1137.75,45,0,45.00
01/20/2004,02:27,1137.75,1137.75,1137.75,1137.75,12,0,12.00
01/20/2004,02:28,1138.00,1138.25,1137.75,1137.75,45,11,56.00
01/20/2004,02:29,1137.75,1137.75,1137.75,1137.75,0,4,4.00
01/20/2004,02:30,1137.75,1137.75,1137.75,1137.75,0,8,8.00
01/20/2004,02:33,1137.75,1138.00,1137.75,1138.00,10,10,20.00
01/20/2004,02:34,1138.25,1138.25,1138.25,1138.25,13,0,13.00
01/20/2004,02:35,1138.25,1138.25,1138.25,1138.25,8,0,8.00
01/20/2004,02:37,1138.25,1138.50,1138.25,1138.50,3,0,3.00
01/20/2004,02:38,1138.50,1138.50,1138.50,1138.50,5,0,5.00
01/20/2004,02:40,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/20/2004,02:41,1138.25,1138.25,1138.25,1138.25,0,5,5.00
01/20/2004,02:42,1138.25,1138.25,1138.00,1138.00,0,9,9.00
01/20/2004,02:43,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/20/2004,02:45,1138.25,1138.25,1138.25,1138.25,0,17,17.00
01/20/2004,02:46,1138.00,1138.25,1138.00,1138.25,25,25,50.00
01/20/2004,02:47,1138.00,1138.00,1138.00,1138.00,0,6,6.00
01/20/2004,02:48,1138.00,1138.00,1138.00,1138.00,0,37,37.00
01/20/2004,02:49,1137.75,1138.00,1137.75,1138.00,11,2,13.00
01/20/2004,02:50,1138.00,1138.00,1138.00,1138.00,6,0,6.00
01/20/2004,02:51,1138.25,1138.25,1138.25,1138.25,22,0,22.00
01/20/2004,02:52,1138.25,1138.25,1138.25,1138.25,8,0,8.00
01/20/2004,02:53,1138.25,1138.25,1138.25,1138.25,5,0,5.00
01/20/2004,02:54,1138.50,1138.50,1138.50,1138.50,13,0,13.00
01/20/2004,02:56,1138.50,1138.50,1138.50,1138.50,4,0,4.00
01/20/2004,02:58,1138.50,1138.50,1138.50,1138.50,2,0,2.00
01/20/2004,03:00,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/20/2004,03:02,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/20/2004,03:04,1138.50,1138.50,1138.50,1138.50,20,0,20.00
01/20/2004,03:05,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/20/2004,03:06,1138.50,1138.50,1138.50,1138.50,4,0,4.00
01/20/2004,03:08,1138.75,1139.00,1138.75,1139.00,35,0,35.00
01/20/2004,03:09,1138.75,1139.25,1138.75,1139.00,55,14,69.00
01/20/2004,03:10,1139.25,1139.25,1139.25,1139.25,64,0,64.00
01/20/2004,03:12,1139.25,1139.50,1139.25,1139.50,59,0,59.00
01/20/2004,03:13,1139.50,1139.50,1139.50,1139.50,21,0,21.00
01/20/2004,03:14,1139.50,1139.75,1139.50,1139.75,121,0,121.00
01/20/2004,03:15,1139.75,1140.00,1139.50,1139.75,138,9,147.00
01/20/2004,03:16,1139.75,1139.75,1139.75,1139.75,16,0,16.00
01/20/2004,03:17,1139.75,1139.75,1139.75,1139.75,23,0,23.00
01/20/2004,03:18,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/20/2004,03:19,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/20/2004,03:20,1139.75,1140.25,1139.75,1140.00,109,5,114.00
01/20/2004,03:21,1140.00,1140.00,1140.00,1140.00,0,11,11.00
01/20/2004,03:22,1139.75,1140.00,1139.75,1139.75,1,29,30.00
01/20/2004,03:23,1139.75,1139.75,1139.75,1139.75,0,5,5.00
01/20/2004,03:24,1139.50,1139.50,1139.50,1139.50,0,23,23.00
01/20/2004,03:25,1139.50,1139.50,1139.50,1139.50,0,12,12.00
01/20/2004,03:26,1139.50,1139.50,1139.50,1139.50,0,24,24.00
01/20/2004,03:27,1139.50,1139.50,1139.50,1139.50,0,10,10.00
01/20/2004,03:28,1139.50,1139.75,1139.50,1139.75,46,1,47.00
01/20/2004,03:29,1139.75,1139.75,1139.75,1139.75,26,0,26.00
01/20/2004,03:30,1139.75,1139.75,1139.75,1139.75,35,0,35.00
01/20/2004,03:33,1139.75,1139.75,1139.75,1139.75,42,0,42.00
01/20/2004,03:34,1139.75,1139.75,1139.75,1139.75,84,0,84.00
01/20/2004,03:35,1139.75,1140.00,1139.50,1139.75,40,14,54.00
01/20/2004,03:36,1139.75,1139.75,1139.75,1139.75,32,0,32.00
01/20/2004,03:37,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/20/2004,03:38,1139.75,1140.00,1139.75,1140.00,64,20,84.00
01/20/2004,03:39,1140.00,1140.25,1140.00,1140.00,52,11,63.00
01/20/2004,03:40,1140.00,1140.00,1139.75,1139.75,0,4,4.00
01/20/2004,03:42,1139.75,1139.75,1139.75,1139.75,0,30,30.00
01/20/2004,03:43,1139.75,1139.75,1139.50,1139.75,4,6,10.00
01/20/2004,03:49,1139.75,1139.75,1139.50,1139.50,19,25,44.00
01/20/2004,03:51,1139.75,1139.75,1139.75,1139.75,24,0,24.00
01/20/2004,03:52,1139.75,1139.75,1139.75,1139.75,10,0,10.00
01/20/2004,03:53,1139.75,1139.75,1139.50,1139.75,11,1,12.00
01/20/2004,03:54,1140.00,1140.00,1140.00,1140.00,1,0,1.00
01/20/2004,03:55,1140.00,1140.00,1140.00,1140.00,15,0,15.00
01/20/2004,04:00,1140.00,1140.00,1139.75,1139.75,1,10,11.00
01/20/2004,04:01,1140.00,1140.00,1140.00,1140.00,22,0,22.00
01/20/2004,04:02,1139.75,1139.75,1139.75,1139.75,0,1,1.00
01/20/2004,04:03,1139.75,1140.00,1139.75,1139.75,50,38,88.00
01/20/2004,04:04,1139.75,1139.75,1139.25,1139.50,11,93,104.00
01/20/2004,04:05,1139.50,1139.75,1139.25,1139.75,43,6,49.00
01/20/2004,04:06,1139.75,1139.75,1139.75,1139.75,3,0,3.00
01/20/2004,04:09,1139.75,1139.75,1139.75,1139.75,26,0,26.00
01/20/2004,04:10,1139.75,1139.75,1139.75,1139.75,2,0,2.00
01/20/2004,04:11,1139.75,1139.75,1139.75,1139.75,53,0,53.00
01/20/2004,04:14,1139.75,1139.75,1139.75,1139.75,12,0,12.00
01/20/2004,04:15,1139.75,1139.75,1139.75,1139.75,17,0,17.00
01/20/2004,04:16,1139.75,1139.75,1139.75,1139.75,5,0,5.00
01/20/2004,04:17,1139.75,1139.75,1139.50,1139.50,46,4,50.00
01/20/2004,04:18,1139.75,1139.75,1139.75,1139.75,3,0,3.00
01/20/2004,04:20,1139.75,1139.75,1139.75,1139.75,2,0,2.00
01/20/2004,04:21,1139.50,1139.50,1139.50,1139.50,0,5,5.00
01/20/2004,04:22,1139.75,1140.00,1139.75,1140.00,11,1,12.00
01/20/2004,04:23,1140.00,1140.00,1139.75,1139.75,1,35,36.00
01/20/2004,04:25,1140.00,1140.00,1140.00,1140.00,1,0,1.00
01/20/2004,04:26,1139.75,1139.75,1139.75,1139.75,0,5,5.00
01/20/2004,04:28,1139.75,1139.75,1139.75,1139.75,0,5,5.00
01/20/2004,04:29,1139.75,1139.75,1139.50,1139.75,9,45,54.00
01/20/2004,04:30,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/20/2004,04:31,1139.75,1139.75,1139.75,1139.75,2,0,2.00
01/20/2004,04:32,1139.75,1139.75,1139.75,1139.75,2,0,2.00
01/20/2004,04:33,1139.50,1139.50,1139.50,1139.50,0,102,102.00
01/20/2004,04:34,1139.50,1139.50,1139.25,1139.25,0,33,33.00
01/20/2004,04:35,1139.25,1139.25,1139.25,1139.25,0,68,68.00
01/20/2004,04:36,1139.50,1139.50,1139.50,1139.50,60,0,60.00
01/20/2004,04:38,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/20/2004,04:39,1139.25,1139.50,1139.25,1139.50,35,1,36.00
01/20/2004,04:40,1139.50,1139.50,1139.50,1139.50,18,0,18.00
01/20/2004,04:45,1139.75,1139.75,1139.75,1139.75,25,0,25.00
01/20/2004,04:48,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/20/2004,04:51,1139.75,1139.75,1139.75,1139.75,5,0,5.00
01/20/2004,04:52,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/20/2004,04:53,1139.75,1139.75,1139.75,1139.75,3,0,3.00
01/20/2004,04:54,1139.75,1139.75,1139.75,1139.75,41,0,41.00
01/20/2004,04:55,1140.00,1140.00,1140.00,1140.00,1,0,1.00
01/20/2004,04:56,1139.75,1139.75,1139.75,1139.75,0,18,18.00
01/20/2004,04:57,1139.75,1139.75,1139.75,1139.75,0,7,7.00
01/20/2004,04:58,1140.00,1140.00,1140.00,1140.00,5,0,5.00
01/20/2004,05:00,1140.00,1140.25,1140.00,1140.00,151,47,198.00
01/20/2004,05:02,1140.00,1140.00,1140.00,1140.00,0,1,1.00
01/20/2004,05:03,1139.75,1139.75,1139.75,1139.75,0,34,34.00
01/20/2004,05:04,1139.75,1139.75,1139.75,1139.75,0,2,2.00
01/20/2004,05:05,1139.75,1139.75,1139.75,1139.75,0,1,1.00
01/20/2004,05:08,1139.75,1139.75,1139.75,1139.75,0,10,10.00
01/20/2004,05:11,1139.50,1139.50,1139.50,1139.50,0,4,4.00
01/20/2004,05:12,1139.50,1139.50,1139.50,1139.50,0,63,63.00
01/20/2004,05:13,1139.50,1139.50,1139.50,1139.50,0,2,2.00
01/20/2004,05:14,1139.50,1139.50,1139.50,1139.50,0,9,9.00
01/20/2004,05:15,1139.50,1139.50,1139.50,1139.50,0,15,15.00
01/20/2004,05:16,1139.50,1139.75,1139.50,1139.75,3,8,11.00
01/20/2004,05:17,1139.50,1139.75,1139.50,1139.50,6,4,10.00
01/20/2004,05:19,1139.75,1139.75,1139.50,1139.75,35,1,36.00
01/20/2004,05:20,1139.75,1139.75,1139.50,1139.75,42,5,47.00
01/20/2004,05:22,1139.50,1139.50,1139.25,1139.25,0,20,20.00
01/20/2004,05:23,1139.50,1139.50,1139.25,1139.50,15,32,47.00
01/20/2004,05:25,1139.25,1139.50,1139.25,1139.50,10,1,11.00
01/20/2004,05:26,1139.50,1139.50,1139.25,1139.50,16,1,17.00
01/20/2004,05:27,1139.50,1139.75,1139.50,1139.50,11,30,41.00
01/20/2004,05:28,1139.50,1139.50,1139.50,1139.50,0,12,12.00
01/20/2004,05:29,1139.50,1139.50,1139.50,1139.50,0,7,7.00
01/20/2004,05:30,1139.25,1139.25,1139.00,1139.00,0,104,104.00
01/20/2004,05:31,1139.25,1139.25,1139.00,1139.25,5,1,6.00
01/20/2004,05:32,1139.00,1139.00,1139.00,1139.00,0,7,7.00
01/20/2004,05:33,1139.00,1139.25,1139.00,1139.00,1,112,113.00
01/20/2004,05:34,1139.25,1139.25,1139.25,1139.25,8,0,8.00
01/20/2004,05:35,1139.50,1139.50,1139.50,1139.50,16,0,16.00
01/20/2004,05:36,1139.75,1139.75,1139.50,1139.50,10,5,15.00
01/20/2004,05:38,1139.75,1139.75,1139.50,1139.50,1,1,2.00
01/20/2004,05:39,1139.75,1139.75,1139.75,1139.75,35,0,35.00
01/20/2004,05:40,1139.75,1140.00,1139.75,1140.00,145,0,145.00
01/20/2004,05:41,1140.00,1140.00,1140.00,1140.00,2,0,2.00
01/20/2004,05:42,1140.25,1140.25,1140.00,1140.25,184,3,187.00
01/20/2004,05:43,1140.00,1140.50,1140.00,1140.50,172,3,175.00
01/20/2004,05:44,1140.25,1140.50,1140.25,1140.50,237,4,241.00
01/20/2004,05:45,1140.50,1140.75,1140.50,1140.50,33,115,148.00
01/20/2004,05:46,1140.25,1140.25,1140.25,1140.25,0,6,6.00
01/20/2004,05:47,1140.25,1140.25,1140.00,1140.00,0,34,34.00
01/20/2004,05:48,1140.00,1140.00,1140.00,1140.00,0,17,17.00
01/20/2004,05:49,1140.25,1140.25,1140.25,1140.25,13,0,13.00
01/20/2004,05:50,1140.25,1140.25,1139.75,1140.00,6,125,131.00
01/20/2004,05:51,1140.00,1140.50,1140.00,1140.25,67,9,76.00
01/20/2004,05:52,1140.25,1140.25,1140.25,1140.25,0,5,5.00
01/20/2004,05:53,1140.25,1140.25,1140.25,1140.25,0,15,15.00
01/20/2004,05:54,1140.25,1140.25,1140.25,1140.25,0,11,11.00
01/20/2004,05:55,1140.25,1140.25,1140.25,1140.25,0,1,1.00
01/20/2004,05:57,1140.25,1140.25,1140.25,1140.25,0,12,12.00
01/20/2004,05:58,1140.25,1140.25,1140.25,1140.25,0,38,38.00
01/20/2004,05:59,1140.25,1140.25,1140.00,1140.00,0,35,35.00
01/20/2004,06:00,1140.00,1140.00,1140.00,1140.00,0,14,14.00
01/20/2004,06:01,1140.00,1140.00,1140.00,1140.00,0,35,35.00
01/20/2004,06:02,1140.00,1140.00,1140.00,1140.00,0,10,10.00
01/20/2004,06:03,1140.00,1140.00,1140.00,1140.00,0,7,7.00
01/20/2004,06:04,1140.00,1140.25,1140.00,1140.25,1,6,7.00
01/20/2004,06:05,1140.00,1140.00,1140.00,1140.00,0,53,53.00
01/20/2004,06:06,1140.00,1140.00,1140.00,1140.00,0,12,12.00
01/20/2004,06:07,1140.00,1140.00,1139.75,1140.00,5,3,8.00
01/20/2004,06:09,1140.25,1140.25,1140.25,1140.25,1,0,1.00
01/20/2004,06:10,1140.00,1140.25,1140.00,1140.00,1,23,24.00
01/20/2004,06:11,1140.00,1140.00,1140.00,1140.00,0,1,1.00
01/20/2004,06:12,1140.00,1140.00,1140.00,1140.00,0,2,2.00
01/20/2004,06:13,1140.00,1140.25,1140.00,1140.25,38,13,51.00
01/20/2004,06:14,1140.25,1140.25,1140.25,1140.25,7,0,7.00
01/20/2004,06:15,1140.25,1140.25,1140.25,1140.25,19,0,19.00
01/20/2004,06:16,1140.25,1140.25,1140.25,1140.25,27,0,27.00
01/20/2004,06:17,1140.25,1140.25,1140.25,1140.25,1,0,1.00
01/20/2004,06:18,1140.25,1140.50,1140.25,1140.25,2,10,12.00
01/20/2004,06:19,1140.50,1140.50,1140.25,1140.25,1,1,2.00
01/20/2004,06:20,1140.25,1140.50,1140.25,1140.50,1,3,4.00
01/20/2004,06:21,1140.50,1140.50,1140.50,1140.50,65,0,65.00
01/20/2004,06:22,1140.50,1140.50,1140.50,1140.50,64,0,64.00
01/20/2004,06:23,1140.50,1140.50,1140.50,1140.50,183,0,183.00
01/20/2004,06:24,1140.50,1140.50,1140.50,1140.50,3,0,3.00
01/20/2004,06:25,1140.50,1140.75,1140.50,1140.50,21,20,41.00
01/20/2004,06:26,1140.50,1140.50,1140.50,1140.50,0,36,36.00
01/20/2004,06:27,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/20/2004,06:28,1140.50,1140.50,1140.50,1140.50,0,10,10.00
01/20/2004,06:29,1140.50,1140.75,1140.50,1140.75,3,2,5.00
01/20/2004,06:30,1140.75,1140.75,1140.75,1140.75,284,0,284.00
01/20/2004,06:31,1140.50,1140.75,1140.50,1140.75,5,2,7.00
01/20/2004,06:33,1140.50,1140.75,1140.50,1140.75,3,2,5.00
01/20/2004,06:36,1140.50,1140.75,1140.50,1140.50,2,2,4.00
01/20/2004,06:37,1140.50,1140.50,1140.50,1140.50,0,117,117.00
01/20/2004,06:38,1140.50,1140.50,1140.25,1140.50,10,29,39.00
01/20/2004,06:39,1140.50,1140.50,1140.25,1140.25,10,3,13.00
01/20/2004,06:40,1140.25,1140.25,1140.25,1140.25,0,60,60.00
01/20/2004,06:41,1140.25,1140.25,1140.25,1140.25,0,2,2.00
01/20/2004,06:42,1140.50,1140.50,1140.50,1140.50,25,0,25.00
01/20/2004,06:43,1140.50,1140.75,1140.50,1140.75,45,0,45.00
01/20/2004,06:44,1140.50,1140.75,1140.50,1140.75,118,1,119.00
01/20/2004,06:45,1140.75,1140.75,1140.75,1140.75,23,0,23.00
01/20/2004,06:46,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/20/2004,06:47,1141.00,1141.00,1140.75,1140.75,55,103,158.00
01/20/2004,06:48,1140.75,1140.75,1140.75,1140.75,0,65,65.00
01/20/2004,06:49,1140.50,1140.50,1140.50,1140.50,0,14,14.00
01/20/2004,06:51,1140.50,1140.50,1140.50,1140.50,0,10,10.00
01/20/2004,06:52,1140.75,1140.75,1140.50,1140.50,10,69,79.00
01/20/2004,06:53,1140.50,1140.75,1140.25,1140.25,2,81,83.00
01/20/2004,06:56,1140.50,1140.50,1140.50,1140.50,5,0,5.00
01/20/2004,06:58,1140.25,1140.50,1140.25,1140.50,79,12,91.00
01/20/2004,06:59,1140.50,1140.75,1140.50,1140.75,23,0,23.00
01/20/2004,07:00,1140.75,1140.75,1140.75,1140.75,89,0,89.00
01/20/2004,07:01,1140.75,1140.75,1140.50,1140.50,20,1,21.00
01/20/2004,07:02,1140.75,1140.75,1140.50,1140.50,5,9,14.00
01/20/2004,07:03,1140.50,1140.50,1140.50,1140.50,0,7,7.00
01/20/2004,07:04,1140.50,1140.75,1140.50,1140.50,19,4,23.00
01/20/2004,07:05,1140.75,1140.75,1140.75,1140.75,27,0,27.00
01/20/2004,07:06,1140.75,1140.75,1140.75,1140.75,9,0,9.00
01/20/2004,07:07,1141.00,1141.25,1140.75,1141.00,456,22,478.00
01/20/2004,07:08,1141.00,1141.00,1140.75,1140.75,0,118,118.00
01/20/2004,07:09,1140.75,1141.00,1140.75,1141.00,17,16,33.00
01/20/2004,07:10,1141.00,1141.25,1141.00,1141.00,66,38,104.00
01/20/2004,07:11,1141.00,1141.25,1140.75,1141.00,2,18,20.00
01/20/2004,07:12,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/20/2004,07:13,1141.00,1141.00,1141.00,1141.00,6,0,6.00
01/20/2004,07:14,1141.00,1141.00,1141.00,1141.00,10,0,10.00
01/20/2004,07:15,1141.00,1141.00,1140.50,1140.75,5,116,121.00
01/20/2004,07:16,1140.75,1141.00,1140.50,1140.50,51,15,66.00
01/20/2004,07:17,1140.75,1140.75,1140.50,1140.50,5,4,9.00
01/20/2004,07:18,1140.75,1141.00,1140.50,1141.00,52,4,56.00
01/20/2004,07:19,1141.00,1141.00,1140.75,1140.75,2,7,9.00
01/20/2004,07:20,1140.75,1140.75,1140.75,1140.75,0,37,37.00
01/20/2004,07:21,1140.75,1140.75,1140.75,1140.75,0,10,10.00
01/20/2004,07:22,1140.50,1140.75,1140.50,1140.50,2,272,274.00
01/20/2004,07:23,1140.50,1140.50,1140.25,1140.25,0,31,31.00
01/20/2004,07:24,1140.25,1140.50,1140.25,1140.50,50,8,58.00
01/20/2004,07:25,1140.25,1140.50,1140.25,1140.50,6,11,17.00
01/20/2004,07:26,1140.25,1140.50,1140.25,1140.25,1,5,6.00
01/20/2004,07:27,1140.50,1140.75,1140.50,1140.75,231,0,231.00
01/20/2004,07:28,1140.50,1140.75,1140.50,1140.50,64,52,116.00
01/20/2004,07:29,1140.75,1140.75,1140.50,1140.50,3,4,7.00
01/20/2004,07:30,1140.50,1140.75,1140.25,1140.50,16,124,140.00
01/20/2004,07:31,1140.25,1140.50,1140.25,1140.50,6,107,113.00
01/20/2004,07:32,1140.25,1140.75,1140.25,1140.75,122,2,124.00
01/20/2004,07:33,1140.75,1140.75,1140.50,1140.50,5,28,33.00
01/20/2004,07:34,1140.50,1140.75,1140.50,1140.75,139,10,149.00
01/20/2004,07:35,1140.75,1141.00,1140.75,1141.00,86,0,86.00
01/20/2004,07:36,1140.75,1140.75,1140.50,1140.75,47,15,62.00
01/20/2004,07:37,1140.75,1140.75,1140.75,1140.75,79,0,79.00
01/20/2004,07:38,1140.75,1140.75,1140.75,1140.75,28,0,28.00
01/20/2004,07:39,1140.75,1140.75,1140.50,1140.75,81,34,115.00
01/20/2004,07:40,1141.00,1141.00,1140.50,1140.75,21,18,39.00
01/20/2004,07:41,1140.50,1140.75,1140.50,1140.50,1,2,3.00
01/20/2004,07:42,1140.75,1140.75,1140.50,1140.50,5,1,6.00
01/20/2004,07:43,1140.75,1140.75,1140.75,1140.75,110,0,110.00
01/20/2004,07:44,1140.75,1141.00,1140.75,1141.00,31,4,35.00
01/20/2004,07:45,1140.75,1141.00,1140.75,1141.00,25,24,49.00
01/20/2004,07:46,1140.75,1141.00,1140.75,1140.75,20,10,30.00
01/20/2004,07:47,1140.75,1140.75,1140.50,1140.50,0,289,289.00
01/20/2004,07:48,1140.50,1140.75,1140.25,1140.25,2,124,126.00
01/20/2004,07:49,1140.50,1140.50,1140.25,1140.50,488,54,542.00
01/20/2004,07:50,1140.50,1140.50,1140.25,1140.50,113,3,116.00
01/20/2004,07:51,1140.50,1140.50,1140.25,1140.25,3,3,6.00
01/20/2004,07:52,1140.25,1140.50,1140.25,1140.25,1,3,4.00
01/20/2004,07:53,1140.25,1140.25,1140.25,1140.25,0,3,3.00
01/20/2004,07:54,1140.25,1140.50,1140.25,1140.50,20,3,23.00
01/20/2004,07:55,1140.25,1140.25,1140.25,1140.25,0,2,2.00
01/20/2004,07:56,1140.50,1140.50,1140.25,1140.25,8,7,15.00
01/20/2004,07:57,1140.25,1140.50,1140.25,1140.50,3,3,6.00
01/20/2004,07:58,1140.25,1140.50,1140.25,1140.50,1,2,3.00
01/20/2004,07:59,1140.25,1140.50,1140.25,1140.50,6,82,88.00
01/20/2004,08:00,1140.25,1140.50,1140.00,1140.25,120,65,185.00
01/20/2004,08:01,1140.25,1140.50,1140.25,1140.25,131,14,145.00
01/20/2004,08:02,1140.25,1140.50,1140.25,1140.50,15,37,52.00
01/20/2004,08:03,1140.50,1140.75,1140.25,1140.75,38,1,39.00
01/20/2004,08:04,1140.50,1140.75,1140.25,1140.50,69,36,105.00
01/20/2004,08:05,1140.25,1140.50,1140.25,1140.50,16,1,17.00
01/20/2004,08:06,1140.50,1140.50,1140.50,1140.50,26,0,26.00
01/20/2004,08:07,1140.75,1140.75,1140.50,1140.50,30,4,34.00
01/20/2004,08:08,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/20/2004,08:09,1140.75,1140.75,1140.50,1140.75,162,44,206.00
01/20/2004,08:10,1140.75,1140.75,1140.50,1140.50,9,40,49.00
01/20/2004,08:11,1140.50,1140.75,1140.50,1140.50,2,62,64.00
01/20/2004,08:12,1140.50,1140.75,1140.50,1140.50,1,26,27.00
01/20/2004,08:13,1140.50,1140.75,1140.50,1140.50,6,12,18.00
01/20/2004,08:14,1140.75,1141.00,1140.50,1140.75,600,14,614.00
01/20/2004,08:15,1141.00,1141.00,1140.75,1141.00,282,1,283.00
01/20/2004,08:16,1141.00,1141.00,1140.75,1140.75,25,14,39.00
01/20/2004,08:17,1141.00,1141.00,1140.75,1141.00,6,2,8.00
01/20/2004,08:18,1140.75,1141.00,1140.50,1140.75,75,77,152.00
01/20/2004,08:19,1140.75,1141.00,1140.75,1140.75,67,54,121.00
01/20/2004,08:20,1140.75,1141.25,1140.75,1141.25,704,190,894.00
01/20/2004,08:21,1141.00,1141.50,1141.00,1141.25,340,140,480.00
01/20/2004,08:22,1141.25,1141.50,1141.25,1141.25,241,103,344.00
01/20/2004,08:23,1141.50,1141.50,1141.00,1141.25,201,62,263.00
01/20/2004,08:24,1141.25,1141.50,1141.00,1141.25,391,62,453.00
01/20/2004,08:25,1141.25,1141.25,1141.00,1141.00,150,58,208.00
01/20/2004,08:26,1141.00,1141.00,1140.75,1140.75,0,526,526.00
01/20/2004,08:27,1140.75,1141.00,1140.50,1141.00,367,106,473.00
01/20/2004,08:28,1141.00,1141.00,1140.75,1141.00,1120,10,1130.00
01/20/2004,08:29,1140.75,1141.00,1140.50,1140.75,494,451,945.00
01/20/2004,08:30,1140.75,1140.75,1140.25,1140.50,108,1008,1116.00
01/20/2004,08:31,1140.50,1140.75,1140.25,1140.25,1720,1399,3119.00
01/20/2004,08:32,1140.50,1140.75,1140.00,1140.50,1660,1508,3168.00
01/20/2004,08:33,1140.50,1140.75,1139.75,1140.00,954,3403,4357.00
01/20/2004,08:34,1139.75,1140.50,1139.75,1140.50,1263,672,1935.00
01/20/2004,08:35,1140.25,1140.75,1140.00,1140.00,844,1263,2107.00
01/20/2004,08:36,1140.00,1140.75,1140.00,1140.50,894,702,1596.00
01/20/2004,08:37,1140.50,1140.75,1139.75,1140.75,2029,1636,3665.00
01/20/2004,08:38,1140.50,1140.75,1140.00,1140.00,211,1206,1417.00
01/20/2004,08:39,1140.00,1140.50,1139.75,1140.25,1313,758,2071.00
01/20/2004,08:40,1140.25,1140.50,1139.50,1139.75,928,1415,2343.00
01/20/2004,08:41,1139.75,1140.25,1139.75,1140.25,250,992,1242.00
01/20/2004,08:42,1140.00,1140.75,1140.00,1140.50,1388,571,1959.00
01/20/2004,08:43,1140.50,1140.50,1140.00,1140.50,672,531,1203.00
01/20/2004,08:44,1140.25,1140.50,1139.50,1139.75,619,1299,1918.00
01/20/2004,08:45,1139.75,1140.00,1138.75,1139.00,1079,3922,5001.00
01/20/2004,08:46,1139.00,1139.00,1138.00,1138.50,1133,4270,5403.00
01/20/2004,08:47,1138.75,1138.75,1138.50,1138.75,809,157,966.00
01/20/2004,08:48,1138.75,1139.00,1138.50,1138.50,753,826,1579.00
01/20/2004,08:49,1138.75,1139.00,1138.25,1138.50,647,1260,1907.00
01/20/2004,08:50,1138.50,1138.75,1138.25,1138.50,197,695,892.00
01/20/2004,08:51,1138.75,1139.50,1138.75,1139.25,1663,676,2339.00
01/20/2004,08:52,1139.25,1139.50,1139.00,1139.00,596,325,921.00
01/20/2004,08:53,1139.25,1139.75,1139.00,1139.50,787,13,800.00
01/20/2004,08:54,1139.75,1140.25,1139.50,1139.50,1503,1124,2627.00
01/20/2004,08:55,1139.50,1139.75,1139.25,1139.50,94,422,516.00
01/20/2004,08:56,1139.50,1139.75,1139.25,1139.25,502,754,1256.00
01/20/2004,08:57,1139.25,1139.50,1139.25,1139.25,213,71,284.00
01/20/2004,08:58,1139.25,1139.75,1139.25,1139.75,685,151,836.00
01/20/2004,08:59,1139.75,1140.00,1139.50,1139.75,1039,154,1193.00
01/20/2004,09:00,1139.75,1140.00,1139.00,1139.00,240,2095,2335.00
01/20/2004,09:01,1139.00,1139.50,1138.50,1139.25,1596,1577,3173.00
01/20/2004,09:02,1139.00,1139.25,1138.75,1139.00,1350,1462,2812.00
01/20/2004,09:03,1138.75,1139.00,1138.25,1138.75,718,1752,2470.00
01/20/2004,09:04,1138.75,1139.25,1138.50,1139.25,1038,438,1476.00
01/20/2004,09:05,1139.25,1139.50,1139.25,1139.50,520,177,697.00
01/20/2004,09:06,1139.50,1140.00,1139.50,1139.75,1299,452,1751.00
01/20/2004,09:07,1139.75,1141.00,1139.75,1140.75,5053,1891,6944.00
01/20/2004,09:08,1140.75,1142.00,1140.50,1141.75,5026,2825,7851.00
01/20/2004,09:09,1142.00,1142.25,1141.25,1141.50,1582,3246,4828.00
01/20/2004,09:10,1141.50,1141.50,1141.00,1141.50,477,980,1457.00
01/20/2004,09:11,1141.25,1141.50,1141.00,1141.25,366,567,933.00
01/20/2004,09:12,1141.25,1141.25,1141.00,1141.00,843,64,907.00
01/20/2004,09:13,1141.00,1141.25,1140.75,1141.25,773,858,1631.00
01/20/2004,09:14,1141.00,1141.50,1141.00,1141.25,536,318,854.00
01/20/2004,09:15,1141.25,1141.50,1141.00,1141.00,42,503,545.00
01/20/2004,09:16,1141.00,1141.25,1141.00,1141.25,62,488,550.00
01/20/2004,09:17,1141.00,1141.25,1141.00,1141.25,589,668,1257.00
01/20/2004,09:18,1141.25,1141.25,1140.75,1141.00,455,885,1340.00
01/20/2004,09:19,1141.00,1141.25,1141.00,1141.25,517,158,675.00
01/20/2004,09:20,1141.00,1141.25,1140.75,1141.00,175,220,395.00
01/20/2004,09:21,1141.00,1141.00,1140.75,1140.75,20,552,572.00
01/20/2004,09:22,1140.75,1141.00,1139.50,1139.75,1055,5036,6091.00
01/20/2004,09:23,1139.75,1140.00,1138.25,1138.25,1118,4158,5276.00
01/20/2004,09:24,1138.25,1138.75,1138.25,1138.50,1610,1508,3118.00
01/20/2004,09:25,1138.50,1138.75,1138.25,1138.50,433,823,1256.00
01/20/2004,09:26,1138.25,1138.50,1137.50,1138.00,1297,3097,4394.00
01/20/2004,09:27,1137.75,1138.00,1137.75,1137.75,514,940,1454.00
01/20/2004,09:28,1137.75,1138.00,1137.50,1137.75,447,1476,1923.00
01/20/2004,09:29,1138.00,1138.50,1137.75,1138.25,1548,677,2225.00
01/20/2004,09:30,1138.25,1138.25,1137.50,1137.50,323,2110,2433.00
01/20/2004,09:31,1137.75,1137.75,1137.00,1137.00,624,3497,4121.00
01/20/2004,09:32,1137.00,1137.25,1136.75,1136.75,634,2629,3263.00
01/20/2004,09:33,1136.50,1136.75,1136.25,1136.75,1505,2664,4169.00
01/20/2004,09:34,1136.75,1137.00,1136.50,1136.75,1058,402,1460.00
01/20/2004,09:35,1136.50,1136.75,1136.00,1136.75,2047,2120,4167.00
01/20/2004,09:36,1136.50,1136.75,1136.00,1136.25,626,1985,2611.00
01/20/2004,09:37,1136.25,1137.00,1136.25,1136.75,1370,496,1866.00
01/20/2004,09:38,1136.75,1137.00,1136.75,1137.00,325,207,532.00
01/20/2004,09:39,1137.00,1137.00,1136.75,1136.75,411,231,642.00
01/20/2004,09:40,1136.75,1137.25,1136.75,1137.25,533,252,785.00
01/20/2004,09:41,1137.00,1137.25,1136.75,1137.00,279,420,699.00
01/20/2004,09:42,1137.00,1137.00,1136.75,1137.00,553,125,678.00
01/20/2004,09:43,1137.00,1137.00,1136.50,1136.50,77,600,677.00
01/20/2004,09:44,1136.50,1136.75,1136.25,1136.50,129,873,1002.00
01/20/2004,09:45,1136.50,1136.75,1135.75,1136.00,2641,2584,5225.00
01/20/2004,09:46,1136.00,1136.25,1135.75,1136.00,1802,1016,2818.00
01/20/2004,09:47,1136.00,1136.25,1135.75,1136.25,659,192,851.00
01/20/2004,09:48,1136.25,1136.75,1136.00,1136.25,821,623,1444.00
01/20/2004,09:49,1136.25,1136.50,1135.75,1136.50,1314,1294,2608.00
01/20/2004,09:50,1136.50,1136.75,1136.25,1136.75,751,1070,1821.00
01/20/2004,09:51,1136.75,1136.75,1136.50,1136.50,953,97,1050.00
01/20/2004,09:52,1136.75,1137.00,1136.50,1137.00,1804,478,2282.00
01/20/2004,09:53,1137.00,1137.00,1136.75,1137.00,912,159,1071.00
01/20/2004,09:54,1137.00,1137.25,1136.75,1137.25,1241,113,1354.00
01/20/2004,09:55,1137.00,1137.25,1136.75,1136.75,1329,991,2320.00
01/20/2004,09:56,1136.75,1137.25,1136.50,1137.00,864,1788,2652.00
01/20/2004,09:57,1137.00,1137.25,1136.75,1137.00,438,856,1294.00
01/20/2004,09:58,1136.75,1137.25,1136.75,1137.00,527,49,576.00
01/20/2004,09:59,1137.00,1137.25,1137.00,1137.25,727,57,784.00
01/20/2004,10:00,1137.25,1137.50,1137.00,1137.50,1138,837,1975.00
01/20/2004,10:01,1137.25,1137.50,1137.00,1137.00,123,720,843.00
01/20/2004,10:02,1137.00,1137.25,1137.00,1137.00,47,585,632.00
01/20/2004,10:03,1137.25,1137.50,1136.75,1137.25,709,756,1465.00
01/20/2004,10:04,1137.25,1137.50,1136.50,1136.75,916,2316,3232.00
01/20/2004,10:05,1137.00,1137.00,1136.50,1136.75,388,413,801.00
01/20/2004,10:06,1136.50,1137.25,1136.50,1137.00,803,78,881.00
01/20/2004,10:07,1137.00,1137.25,1136.25,1136.75,1085,2956,4041.00
01/20/2004,10:08,1136.75,1137.00,1136.75,1137.00,11,366,377.00
01/20/2004,10:09,1137.00,1137.00,1136.75,1136.75,541,62,603.00
01/20/2004,10:10,1136.75,1137.00,1136.50,1136.50,95,477,572.00
01/20/2004,10:11,1136.75,1136.75,1135.75,1136.50,825,1866,2691.00
01/20/2004,10:12,1136.25,1136.50,1136.25,1136.25,862,311,1173.00
01/20/2004,10:13,1136.25,1136.75,1136.25,1136.75,474,60,534.00
01/20/2004,10:14,1136.75,1136.75,1136.25,1136.50,165,351,516.00
01/20/2004,10:15,1136.50,1136.75,1136.25,1136.75,237,14,251.00
01/20/2004,10:16,1136.50,1136.50,1136.25,1136.50,162,318,480.00
01/20/2004,10:17,1136.50,1136.50,1136.00,1136.00,136,365,501.00
01/20/2004,10:18,1136.00,1136.50,1135.75,1136.50,673,594,1267.00
01/20/2004,10:19,1136.25,1136.75,1136.00,1136.00,601,1007,1608.00
01/20/2004,10:20,1136.25,1136.50,1136.00,1136.50,292,30,322.00
01/20/2004,10:21,1136.50,1136.50,1136.25,1136.50,45,17,62.00
01/20/2004,10:22,1136.50,1136.75,1136.25,1136.25,498,556,1054.00
01/20/2004,10:23,1136.50,1136.50,1135.75,1135.75,579,1580,2159.00
01/20/2004,10:24,1136.00,1136.00,1135.25,1135.50,564,1716,2280.00
01/20/2004,10:25,1135.50,1136.25,1135.50,1136.25,1477,575,2052.00
01/20/2004,10:26,1136.00,1136.50,1136.00,1136.50,501,312,813.00
01/20/2004,10:27,1136.50,1136.50,1136.25,1136.50,355,49,404.00
01/20/2004,10:28,1136.25,1136.50,1136.00,1136.50,339,257,596.00
01/20/2004,10:29,1136.50,1136.50,1135.75,1135.75,614,1358,1972.00
01/20/2004,10:30,1135.50,1136.00,1135.50,1136.00,413,268,681.00
01/20/2004,10:31,1136.00,1136.00,1134.75,1135.00,693,3339,4032.00
01/20/2004,10:32,1135.00,1135.25,1134.50,1134.75,1332,2515,3847.00
01/20/2004,10:33,1134.50,1135.00,1134.50,1134.75,951,831,1782.00
01/20/2004,10:34,1134.50,1135.00,1134.25,1135.00,1008,945,1953.00
01/20/2004,10:35,1134.75,1135.00,1134.50,1134.50,329,64,393.00
01/20/2004,10:36,1134.50,1135.00,1134.25,1134.75,952,879,1831.00
01/20/2004,10:37,1134.50,1134.75,1134.25,1134.50,258,696,954.00
01/20/2004,10:38,1134.25,1135.00,1134.25,1134.75,727,406,1133.00
01/20/2004,10:39,1134.75,1134.75,1134.00,1134.25,532,2822,3354.00
01/20/2004,10:40,1134.25,1134.75,1134.25,1134.75,1148,61,1209.00
01/20/2004,10:41,1134.75,1134.75,1134.50,1134.75,254,127,381.00
01/20/2004,10:42,1134.75,1135.00,1134.50,1135.00,260,21,281.00
01/20/2004,10:43,1135.00,1135.00,1134.75,1135.00,72,84,156.00
01/20/2004,10:44,1135.00,1135.25,1134.75,1135.25,1229,169,1398.00
01/20/2004,10:45,1135.25,1135.50,1135.00,1135.25,821,101,922.00
01/20/2004,10:46,1135.25,1135.50,1135.00,1135.25,385,48,433.00
01/20/2004,10:47,1135.50,1135.50,1135.00,1135.50,198,304,502.00
01/20/2004,10:48,1135.25,1135.75,1135.25,1135.75,1431,58,1489.00
01/20/2004,10:49,1135.75,1136.25,1135.50,1136.00,2060,875,2935.00
01/20/2004,10:50,1136.00,1136.25,1135.75,1136.00,1986,684,2670.00
01/20/2004,10:51,1136.00,1136.00,1135.75,1135.75,682,95,777.00
01/20/2004,10:52,1135.75,1136.25,1135.75,1136.00,1165,714,1879.00
01/20/2004,10:53,1136.00,1136.25,1135.75,1136.00,409,641,1050.00
01/20/2004,10:54,1136.00,1136.50,1136.00,1136.00,1086,709,1795.00
01/20/2004,10:55,1136.25,1136.25,1136.00,1136.00,81,511,592.00
01/20/2004,10:56,1136.25,1136.25,1135.75,1136.00,103,198,301.00
01/20/2004,10:57,1135.75,1136.25,1135.75,1136.00,864,318,1182.00
01/20/2004,10:58,1136.00,1136.00,1135.25,1135.25,363,1716,2079.00
01/20/2004,10:59,1135.25,1135.50,1135.00,1135.25,391,264,655.00
01/20/2004,11:00,1135.25,1135.75,1135.00,1135.75,520,114,634.00
01/20/2004,11:01,1135.50,1136.25,1135.50,1136.25,1698,85,1783.00
01/20/2004,11:02,1136.25,1136.25,1135.75,1136.00,25,388,413.00
01/20/2004,11:03,1136.00,1136.00,1135.75,1135.75,75,311,386.00
01/20/2004,11:04,1135.75,1136.25,1135.75,1136.25,1004,15,1019.00
01/20/2004,11:05,1136.00,1136.50,1136.00,1136.25,375,172,547.00
01/20/2004,11:06,1136.50,1136.75,1136.25,1136.50,1195,573,1768.00
01/20/2004,11:07,1136.50,1136.75,1136.25,1136.75,647,233,880.00
01/20/2004,11:08,1136.50,1136.75,1136.50,1136.75,429,164,593.00
01/20/2004,11:09,1136.75,1137.00,1136.50,1136.75,279,221,500.00
01/20/2004,11:10,1136.75,1137.00,1136.50,1136.75,915,76,991.00
01/20/2004,11:11,1136.75,1137.00,1136.50,1136.75,354,247,601.00
01/20/2004,11:12,1136.75,1137.00,1136.75,1136.75,13,43,56.00
01/20/2004,11:13,1136.75,1137.00,1136.50,1136.50,25,326,351.00
01/20/2004,11:14,1136.75,1136.75,1136.50,1136.75,56,116,172.00
01/20/2004,11:15,1136.75,1137.00,1136.50,1136.75,1338,458,1796.00
01/20/2004,11:16,1137.00,1137.00,1136.75,1137.00,89,103,192.00
01/20/2004,11:17,1137.00,1137.00,1136.75,1136.75,84,8,92.00
01/20/2004,11:18,1137.00,1137.25,1137.00,1137.25,827,10,837.00
01/20/2004,11:19,1137.25,1137.50,1136.75,1137.00,1738,757,2495.00
01/20/2004,11:20,1137.00,1137.00,1136.50,1136.75,142,936,1078.00
01/20/2004,11:21,1136.75,1137.25,1136.75,1137.00,536,193,729.00
01/20/2004,11:22,1137.00,1137.00,1136.75,1136.75,171,30,201.00
01/20/2004,11:23,1136.75,1137.00,1136.75,1137.00,54,47,101.00
01/20/2004,11:24,1136.75,1137.00,1136.75,1137.00,43,17,60.00
01/20/2004,11:25,1137.00,1137.00,1136.75,1136.75,9,64,73.00
01/20/2004,11:26,1136.75,1137.00,1136.75,1137.00,29,268,297.00
01/20/2004,11:27,1136.75,1137.50,1136.75,1137.25,1386,258,1644.00
01/20/2004,11:28,1137.25,1137.25,1137.00,1137.25,311,276,587.00
01/20/2004,11:29,1137.00,1137.25,1137.00,1137.00,18,39,57.00
01/20/2004,11:30,1137.00,1137.25,1137.00,1137.00,99,295,394.00
01/20/2004,11:31,1137.00,1137.75,1137.00,1137.75,1067,257,1324.00
01/20/2004,11:32,1137.50,1138.00,1137.50,1137.75,1562,436,1998.00
01/20/2004,11:33,1137.75,1138.00,1137.50,1137.75,822,536,1358.00
01/20/2004,11:34,1137.75,1137.75,1137.50,1137.50,19,224,243.00
01/20/2004,11:35,1137.50,1137.75,1137.00,1137.50,194,1486,1680.00
01/20/2004,11:36,1137.25,1137.50,1137.00,1137.25,151,222,373.00
01/20/2004,11:37,1137.25,1137.50,1137.00,1137.25,133,253,386.00
01/20/2004,11:38,1137.00,1137.00,1136.50,1136.75,129,2356,2485.00
01/20/2004,11:39,1136.50,1136.75,1136.25,1136.75,551,644,1195.00
01/20/2004,11:40,1136.50,1136.75,1136.25,1136.50,77,225,302.00
01/20/2004,11:41,1136.25,1136.50,1136.25,1136.25,93,41,134.00
01/20/2004,11:42,1136.50,1136.75,1136.25,1136.50,312,6,318.00
01/20/2004,11:43,1136.50,1136.75,1136.50,1136.75,303,4,307.00
01/20/2004,11:44,1136.75,1136.75,1136.00,1136.25,38,922,960.00
01/20/2004,11:45,1136.00,1136.75,1135.75,1135.75,1636,1777,3413.00
01/20/2004,11:46,1135.75,1136.00,1135.25,1135.50,197,1178,1375.00
01/20/2004,11:47,1135.50,1135.75,1135.25,1135.50,266,478,744.00
01/20/2004,11:48,1135.75,1135.75,1135.50,1135.50,13,450,463.00
01/20/2004,11:49,1135.75,1135.75,1135.50,1135.75,125,1,126.00
01/20/2004,11:50,1135.75,1135.75,1135.25,1135.75,399,319,718.00
01/20/2004,11:51,1135.50,1135.75,1135.50,1135.75,44,53,97.00
01/20/2004,11:52,1135.75,1136.00,1135.50,1136.00,301,45,346.00
01/20/2004,11:53,1136.00,1136.00,1135.75,1136.00,980,1,981.00
01/20/2004,11:54,1136.00,1136.00,1135.75,1136.00,118,12,130.00
01/20/2004,11:55,1136.00,1136.00,1135.50,1135.75,163,1363,1526.00
01/20/2004,11:56,1135.75,1136.00,1135.75,1136.00,168,119,287.00
01/20/2004,11:57,1136.00,1136.00,1135.50,1135.75,133,128,261.00
01/20/2004,11:58,1135.75,1135.75,1135.50,1135.75,79,93,172.00
01/20/2004,11:59,1135.75,1135.75,1135.50,1135.75,377,143,520.00
01/20/2004,12:00,1135.75,1136.00,1135.75,1136.00,528,8,536.00
01/20/2004,12:01,1136.00,1136.50,1135.75,1136.50,637,84,721.00
01/20/2004,12:02,1136.50,1136.75,1136.25,1136.75,1013,101,1114.00
01/20/2004,12:03,1136.75,1137.00,1136.50,1136.75,262,402,664.00
01/20/2004,12:04,1136.75,1137.00,1136.50,1136.50,73,160,233.00
01/20/2004,12:05,1136.75,1137.00,1136.75,1137.00,231,6,237.00
01/20/2004,12:06,1136.75,1137.50,1136.75,1137.25,1055,162,1217.00
01/20/2004,12:07,1137.25,1137.50,1137.25,1137.25,711,248,959.00
01/20/2004,12:08,1137.50,1137.75,1137.00,1137.75,825,166,991.00
01/20/2004,12:09,1137.50,1137.50,1137.25,1137.50,14,159,173.00
01/20/2004,12:10,1137.50,1137.50,1137.00,1137.00,57,479,536.00
01/20/2004,12:11,1137.00,1137.25,1136.75,1137.00,31,812,843.00
01/20/2004,12:12,1137.00,1137.00,1136.75,1136.75,359,29,388.00
01/20/2004,12:13,1136.75,1137.00,1136.75,1137.00,13,22,35.00
01/20/2004,12:14,1136.75,1136.75,1136.50,1136.50,0,347,347.00
01/20/2004,12:15,1136.50,1136.75,1136.50,1136.75,871,28,899.00
01/20/2004,12:16,1136.75,1137.25,1136.75,1137.25,377,8,385.00
01/20/2004,12:17,1137.00,1137.25,1136.75,1137.00,13,314,327.00
01/20/2004,12:18,1137.00,1137.00,1136.75,1137.00,16,15,31.00
01/20/2004,12:19,1137.00,1137.25,1136.50,1136.75,1112,1029,2141.00
01/20/2004,12:20,1136.75,1137.25,1136.75,1137.25,229,21,250.00
01/20/2004,12:21,1137.00,1137.00,1137.00,1137.00,0,10,10.00
01/20/2004,12:22,1137.00,1137.25,1137.00,1137.00,7,35,42.00
01/20/2004,12:23,1137.00,1137.25,1137.00,1137.25,15,19,34.00
01/20/2004,12:24,1137.25,1137.25,1137.00,1137.25,7,4,11.00
01/20/2004,12:25,1137.00,1137.25,1137.00,1137.00,50,241,291.00
01/20/2004,12:26,1137.00,1137.50,1136.75,1136.75,281,562,843.00
01/20/2004,12:27,1137.00,1137.00,1136.75,1137.00,135,17,152.00
01/20/2004,12:28,1137.00,1137.00,1136.75,1137.00,91,7,98.00
01/20/2004,12:29,1137.00,1137.50,1137.00,1137.00,299,96,395.00
01/20/2004,12:30,1137.25,1137.25,1137.00,1137.25,47,4,51.00
01/20/2004,12:31,1137.25,1137.50,1137.00,1137.50,128,76,204.00
01/20/2004,12:32,1137.25,1137.50,1137.25,1137.50,17,21,38.00
01/20/2004,12:33,1137.50,1137.50,1137.25,1137.25,14,6,20.00
01/20/2004,12:34,1137.50,1137.75,1137.50,1137.75,628,88,716.00
01/20/2004,12:35,1137.75,1138.00,1137.50,1137.75,663,326,989.00
01/20/2004,12:36,1137.75,1138.00,1137.75,1137.75,47,243,290.00
01/20/2004,12:37,1138.00,1138.25,1137.75,1138.25,1277,35,1312.00
01/20/2004,12:38,1138.25,1138.75,1138.25,1138.50,2277,262,2539.00
01/20/2004,12:39,1138.50,1138.75,1138.50,1138.75,415,194,609.00
01/20/2004,12:40,1138.75,1138.75,1138.50,1138.50,77,107,184.00
01/20/2004,12:41,1138.75,1138.75,1138.50,1138.50,25,146,171.00
01/20/2004,12:42,1138.50,1138.75,1138.25,1138.25,45,638,683.00
01/20/2004,12:43,1138.25,1138.75,1138.00,1138.50,1702,337,2039.00
01/20/2004,12:44,1138.50,1138.75,1138.25,1138.25,202,178,380.00
01/20/2004,12:45,1138.50,1138.50,1138.25,1138.50,31,19,50.00
01/20/2004,12:46,1138.50,1138.50,1138.00,1138.25,47,274,321.00
01/20/2004,12:47,1138.00,1138.50,1138.00,1138.00,160,776,936.00
01/20/2004,12:48,1138.00,1138.25,1137.75,1137.75,13,223,236.00
01/20/2004,12:49,1138.00,1138.00,1137.25,1137.50,251,969,1220.00
01/20/2004,12:50,1137.50,1137.75,1137.50,1137.75,18,158,176.00
01/20/2004,12:51,1137.50,1138.25,1137.50,1138.00,818,272,1090.00
01/20/2004,12:52,1137.75,1138.00,1137.75,1137.75,52,77,129.00
01/20/2004,12:53,1137.75,1138.00,1137.00,1137.25,325,2108,2433.00
01/20/2004,12:54,1137.50,1137.75,1137.25,1137.50,575,407,982.00
01/20/2004,12:55,1137.50,1137.50,1137.25,1137.50,11,25,36.00
01/20/2004,12:56,1137.25,1137.75,1137.25,1137.75,317,17,334.00
01/20/2004,12:57,1137.75,1137.75,1137.25,1137.50,51,195,246.00
01/20/2004,12:58,1137.50,1137.75,1137.50,1137.75,115,0,115.00
01/20/2004,12:59,1137.75,1138.25,1137.75,1138.25,1058,24,1082.00
01/20/2004,13:00,1138.25,1138.25,1137.50,1137.50,845,906,1751.00
01/20/2004,13:01,1137.50,1137.75,1137.50,1137.75,87,57,144.00
01/20/2004,13:02,1137.50,1138.00,1137.50,1137.75,155,97,252.00
01/20/2004,13:03,1137.75,1138.00,1137.00,1137.25,129,2867,2996.00
01/20/2004,13:04,1137.25,1137.25,1136.75,1136.75,84,797,881.00
01/20/2004,13:05,1136.75,1137.25,1136.75,1137.00,338,239,577.00
01/20/2004,13:06,1137.25,1137.75,1137.00,1137.75,789,72,861.00
01/20/2004,13:07,1137.75,1137.75,1137.25,1137.25,143,552,695.00
01/20/2004,13:08,1137.00,1137.50,1137.00,1137.25,252,104,356.00
01/20/2004,13:09,1137.25,1137.50,1136.75,1137.00,33,935,968.00
01/20/2004,13:10,1137.00,1137.50,1136.75,1137.25,540,178,718.00
01/20/2004,13:11,1137.00,1137.50,1136.75,1137.25,432,188,620.00
01/20/2004,13:12,1137.25,1137.75,1137.25,1137.75,370,132,502.00
01/20/2004,13:13,1137.75,1138.00,1137.50,1137.75,522,150,672.00
01/20/2004,13:14,1137.75,1138.00,1137.50,1137.75,252,93,345.00
01/20/2004,13:15,1138.00,1138.00,1137.00,1137.25,18,1793,1811.00
01/20/2004,13:16,1137.00,1137.50,1137.00,1137.25,238,157,395.00
01/20/2004,13:17,1137.25,1137.75,1137.25,1137.50,1094,905,1999.00
01/20/2004,13:18,1137.50,1137.50,1136.75,1137.00,1039,2133,3172.00
01/20/2004,13:19,1137.00,1137.25,1136.00,1136.50,1326,2810,4136.00
01/20/2004,13:20,1136.50,1137.25,1136.50,1137.25,1097,192,1289.00
01/20/2004,13:21,1137.25,1137.50,1137.00,1137.25,497,47,544.00
01/20/2004,13:22,1137.25,1137.50,1137.25,1137.50,648,24,672.00
01/20/2004,13:23,1137.25,1137.75,1137.25,1137.25,1042,426,1468.00
01/20/2004,13:24,1137.25,1137.50,1137.25,1137.25,178,111,289.00
01/20/2004,13:25,1137.50,1137.50,1137.25,1137.25,96,6,102.00
01/20/2004,13:26,1137.25,1137.50,1137.00,1137.25,623,1210,1833.00
01/20/2004,13:27,1137.25,1137.75,1137.25,1137.75,703,10,713.00
01/20/2004,13:28,1137.50,1138.00,1137.50,1138.00,704,686,1390.00
01/20/2004,13:29,1137.75,1138.50,1137.75,1138.50,1608,33,1641.00
01/20/2004,13:30,1138.50,1138.50,1137.75,1138.00,363,647,1010.00
01/20/2004,13:31,1138.00,1138.25,1138.00,1138.00,436,297,733.00
01/20/2004,13:32,1138.25,1138.75,1138.25,1138.50,1588,322,1910.00
01/20/2004,13:33,1138.25,1138.50,1138.00,1138.25,517,385,902.00
01/20/2004,13:34,1138.25,1138.75,1138.00,1138.75,1734,824,2558.00
01/20/2004,13:35,1138.75,1139.25,1138.50,1138.75,2932,808,3740.00
01/20/2004,13:36,1138.50,1138.75,1138.25,1138.50,133,778,911.00
01/20/2004,13:37,1138.50,1138.75,1138.25,1138.25,269,662,931.00
01/20/2004,13:38,1138.25,1138.50,1138.25,1138.25,48,124,172.00
01/20/2004,13:39,1138.25,1138.75,1138.25,1138.25,196,111,307.00
01/20/2004,13:40,1138.25,1138.50,1137.25,1137.25,478,2668,3146.00
01/20/2004,13:41,1137.25,1138.00,1137.25,1137.75,1103,41,1144.00
01/20/2004,13:42,1137.75,1138.00,1137.50,1137.75,186,311,497.00
01/20/2004,13:43,1137.75,1138.50,1137.75,1138.25,1252,157,1409.00
01/20/2004,13:44,1138.25,1138.25,1138.00,1138.25,298,13,311.00
01/20/2004,13:45,1138.00,1138.25,1138.00,1138.25,290,8,298.00
01/20/2004,13:46,1138.00,1138.25,1137.75,1138.25,1069,647,1716.00
01/20/2004,13:47,1138.25,1138.25,1137.75,1137.75,167,421,588.00
01/20/2004,13:48,1137.75,1138.00,1137.50,1138.00,791,475,1266.00
01/20/2004,13:49,1138.00,1138.25,1137.50,1137.50,190,457,647.00
01/20/2004,13:50,1137.75,1138.25,1137.75,1138.25,689,313,1002.00
01/20/2004,13:51,1138.50,1138.50,1138.00,1138.50,205,479,684.00
01/20/2004,13:52,1138.25,1138.75,1138.25,1138.75,1355,1128,2483.00
01/20/2004,13:53,1138.75,1139.00,1138.50,1138.50,418,437,855.00
01/20/2004,13:54,1138.50,1139.00,1138.50,1138.50,98,1409,1507.00
01/20/2004,13:55,1138.50,1138.75,1138.50,1138.50,6,257,263.00
01/20/2004,13:56,1138.50,1138.75,1138.00,1138.00,23,853,876.00
01/20/2004,13:57,1138.25,1138.50,1138.00,1138.25,865,112,977.00
01/20/2004,13:58,1138.50,1138.50,1138.25,1138.25,3,4,7.00
01/20/2004,13:59,1138.25,1138.75,1138.25,1138.50,276,461,737.00
01/20/2004,14:00,1138.25,1139.50,1138.25,1139.50,2279,240,2519.00
01/20/2004,14:01,1139.50,1139.50,1138.75,1139.00,579,958,1537.00
01/20/2004,14:02,1138.75,1139.25,1138.75,1139.00,280,161,441.00
01/20/2004,14:03,1139.00,1139.25,1138.75,1138.75,600,578,1178.00
01/20/2004,14:04,1138.75,1139.00,1138.75,1138.75,117,62,179.00
01/20/2004,14:05,1138.75,1139.00,1138.75,1138.75,1,16,17.00
01/20/2004,14:06,1138.75,1139.00,1138.75,1138.75,343,157,500.00
01/20/2004,14:07,1139.00,1139.25,1138.75,1138.75,74,74,148.00
01/20/2004,14:08,1139.00,1139.00,1138.50,1139.00,291,353,644.00
01/20/2004,14:09,1138.75,1139.25,1138.75,1139.00,432,312,744.00
01/20/2004,14:10,1138.75,1139.00,1138.25,1138.50,854,978,1832.00
01/20/2004,14:11,1138.50,1138.75,1138.25,1138.75,262,154,416.00
01/20/2004,14:12,1138.50,1138.75,1138.25,1138.25,208,220,428.00
01/20/2004,14:13,1138.25,1138.50,1137.75,1138.25,296,2749,3045.00
01/20/2004,14:14,1138.00,1138.25,1137.75,1138.25,431,1024,1455.00
01/20/2004,14:15,1138.25,1138.50,1137.75,1138.00,216,373,589.00
01/20/2004,14:16,1138.00,1138.25,1137.75,1138.00,223,133,356.00
01/20/2004,14:17,1138.00,1138.00,1137.75,1137.75,47,15,62.00
01/20/2004,14:18,1137.75,1138.50,1137.75,1138.25,412,45,457.00
01/20/2004,14:19,1138.25,1138.50,1138.00,1138.25,134,131,265.00
01/20/2004,14:20,1138.25,1138.50,1138.00,1138.25,135,232,367.00
01/20/2004,14:21,1138.25,1138.50,1138.25,1138.50,15,108,123.00
01/20/2004,14:22,1138.50,1138.50,1138.25,1138.25,85,28,113.00
01/20/2004,14:23,1138.25,1138.50,1138.25,1138.50,21,21,42.00
01/20/2004,14:24,1138.25,1138.75,1138.25,1138.75,566,294,860.00
01/20/2004,14:25,1138.75,1139.00,1138.50,1138.50,724,321,1045.00
01/20/2004,14:26,1138.75,1138.75,1138.25,1138.25,114,684,798.00
01/20/2004,14:27,1138.25,1138.75,1138.25,1138.50,123,28,151.00
01/20/2004,14:28,1138.50,1138.75,1138.50,1138.50,19,9,28.00
01/20/2004,14:29,1138.75,1138.75,1138.25,1138.25,8,260,268.00
01/20/2004,14:30,1138.50,1138.50,1138.25,1138.50,7,412,419.00
01/20/2004,14:31,1138.25,1138.50,1137.75,1137.75,81,1282,1363.00
01/20/2004,14:32,1137.75,1137.75,1136.75,1137.50,1501,3212,4713.00
01/20/2004,14:33,1137.50,1138.00,1137.25,1137.75,2066,485,2551.00
01/20/2004,14:34,1137.75,1138.00,1137.50,1137.75,763,1113,1876.00
01/20/2004,14:35,1137.75,1138.25,1137.75,1138.00,844,413,1257.00
01/20/2004,14:36,1138.00,1138.25,1138.00,1138.25,1105,35,1140.00
01/20/2004,14:37,1138.50,1138.50,1138.25,1138.50,304,65,369.00
01/20/2004,14:38,1138.25,1138.25,1137.75,1137.75,160,744,904.00
01/20/2004,14:39,1137.75,1138.25,1137.75,1137.75,247,152,399.00
01/20/2004,14:40,1137.75,1138.00,1137.75,1137.75,29,723,752.00
01/20/2004,14:41,1138.00,1138.25,1138.00,1138.00,451,626,1077.00
01/20/2004,14:42,1138.00,1138.00,1137.00,1137.50,845,2125,2970.00
01/20/2004,14:43,1137.50,1137.50,1137.25,1137.25,230,163,393.00
01/20/2004,14:44,1137.25,1137.50,1137.00,1137.50,899,649,1548.00
01/20/2004,14:45,1137.25,1137.50,1137.25,1137.25,115,850,965.00
01/20/2004,14:46,1137.25,1137.50,1136.75,1137.25,913,1250,2163.00
01/20/2004,14:47,1137.25,1137.25,1136.75,1137.00,109,596,705.00
01/20/2004,14:48,1136.75,1137.00,1136.25,1136.50,1529,2268,3797.00
01/20/2004,14:49,1136.75,1136.75,1136.25,1136.50,745,869,1614.00
01/20/2004,14:50,1136.25,1136.75,1136.25,1136.50,408,190,598.00
01/20/2004,14:51,1136.75,1137.00,1136.50,1137.00,1506,405,1911.00
01/20/2004,14:52,1137.00,1137.50,1136.75,1137.00,1632,1634,3266.00
01/20/2004,14:53,1137.25,1137.25,1137.00,1137.00,44,363,407.00
01/20/2004,14:54,1137.25,1137.25,1137.00,1137.00,316,537,853.00
01/20/2004,14:55,1137.25,1137.50,1137.00,1137.50,359,178,537.00
01/20/2004,14:56,1137.50,1137.50,1137.25,1137.50,1810,242,2052.00
01/20/2004,14:57,1137.50,1137.75,1137.25,1137.75,729,63,792.00
01/20/2004,14:58,1137.75,1138.00,1137.50,1137.75,2645,776,3421.00
01/20/2004,14:59,1138.00,1138.25,1137.75,1138.00,2278,1015,3293.00
01/20/2004,15:00,1138.00,1138.50,1138.00,1138.25,2266,2503,4769.00
01/20/2004,15:01,1138.25,1138.75,1138.00,1138.75,2310,1063,3373.00
01/20/2004,15:02,1138.75,1140.00,1138.50,1140.00,4563,689,5252.00
01/20/2004,15:03,1140.00,1140.25,1139.50,1139.75,2060,1099,3159.00
01/20/2004,15:04,1139.75,1140.25,1139.25,1139.50,1610,1240,2850.00
01/20/2004,15:05,1139.50,1139.75,1139.00,1139.25,1242,1412,2654.00
01/20/2004,15:06,1139.25,1139.50,1139.00,1139.25,449,943,1392.00
01/20/2004,15:07,1139.25,1139.25,1138.50,1138.75,1074,2022,3096.00
01/20/2004,15:08,1138.75,1139.00,1138.25,1138.50,837,1240,2077.00
01/20/2004,15:09,1138.50,1138.75,1138.00,1138.25,587,998,1585.00
01/20/2004,15:10,1138.25,1138.50,1138.25,1138.25,538,70,608.00
01/20/2004,15:11,1138.50,1138.50,1138.25,1138.25,1006,72,1078.00
01/20/2004,15:12,1138.25,1138.50,1137.50,1137.50,17,1461,1478.00
01/20/2004,15:13,1137.75,1138.25,1137.50,1138.25,1117,629,1746.00
01/20/2004,15:14,1138.00,1138.50,1138.00,1138.50,637,203,840.00
01/20/2004,15:15,1138.50,1138.75,1137.00,1137.50,2062,3555,5617.00
01/20/2004,15:16,1137.50,1137.50,1137.50,1137.50,0,25,25.00
01/20/2004,15:31,1137.25,1137.50,1137.00,1137.00,8,277,285.00
01/20/2004,15:32,1137.25,1137.50,1137.25,1137.50,80,0,80.00
01/20/2004,15:34,1137.50,1137.50,1137.50,1137.50,59,0,59.00
01/20/2004,15:35,1137.50,1137.50,1137.50,1137.50,56,0,56.00
01/20/2004,15:36,1137.25,1137.50,1137.25,1137.50,5,7,12.00
01/20/2004,15:37,1137.50,1137.50,1137.50,1137.50,3,0,3.00
01/20/2004,15:38,1137.50,1137.50,1137.50,1137.50,67,0,67.00
01/20/2004,15:39,1137.75,1137.75,1137.50,1137.50,2,34,36.00
01/20/2004,15:40,1137.50,1137.50,1137.50,1137.50,0,3,3.00
01/20/2004,15:41,1137.25,1137.25,1137.25,1137.25,0,10,10.00
01/20/2004,15:42,1137.25,1137.25,1137.25,1137.25,0,74,74.00
01/20/2004,15:43,1137.25,1137.25,1137.00,1137.00,1,5,6.00
01/20/2004,15:44,1137.00,1137.00,1137.00,1137.00,0,77,77.00
01/20/2004,15:45,1137.00,1137.00,1136.75,1137.00,4,41,45.00
01/20/2004,15:46,1136.75,1137.00,1136.75,1137.00,25,17,42.00
01/20/2004,15:47,1136.75,1137.00,1136.75,1137.00,4,5,9.00
01/20/2004,15:48,1136.75,1136.75,1136.75,1136.75,0,12,12.00
01/20/2004,15:49,1137.00,1137.00,1136.75,1136.75,2,10,12.00
01/20/2004,15:50,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/20/2004,15:51,1136.75,1137.00,1136.75,1137.00,157,15,172.00
01/20/2004,15:52,1137.25,1137.25,1137.00,1137.00,56,45,101.00
01/20/2004,15:53,1137.00,1137.25,1137.00,1137.00,15,90,105.00
01/20/2004,15:54,1137.25,1137.25,1137.00,1137.25,150,21,171.00
01/20/2004,15:55,1137.00,1137.25,1137.00,1137.00,20,8,28.00
01/20/2004,15:56,1137.25,1137.25,1137.25,1137.25,12,0,12.00
01/20/2004,15:57,1137.25,1137.50,1137.25,1137.25,216,12,228.00
01/20/2004,15:58,1137.50,1137.50,1137.50,1137.50,15,0,15.00
01/20/2004,15:59,1137.50,1137.50,1137.25,1137.25,96,197,293.00
01/20/2004,16:00,1137.25,1137.50,1137.25,1137.50,69,1,70.00
01/20/2004,17:01,1136.75,1137.00,1136.75,1137.00,109,0,109.00
01/20/2004,17:02,1137.00,1137.25,1137.00,1137.00,8,1,9.00
01/20/2004,17:03,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/20/2004,17:04,1136.75,1137.00,1136.75,1137.00,1,4,5.00
01/20/2004,17:06,1137.00,1137.00,1136.75,1136.75,1,4,5.00
01/20/2004,17:07,1136.75,1136.75,1136.75,1136.75,0,3,3.00
01/20/2004,17:08,1136.75,1137.00,1136.75,1136.75,1,11,12.00
01/20/2004,17:10,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/20/2004,17:11,1136.75,1136.75,1136.75,1136.75,0,36,36.00
01/20/2004,17:12,1136.50,1136.75,1136.25,1136.50,1,202,203.00
01/20/2004,17:13,1136.25,1136.25,1136.25,1136.25,0,102,102.00
01/20/2004,17:14,1136.25,1136.25,1136.25,1136.25,0,100,100.00
01/20/2004,17:16,1136.50,1136.50,1136.25,1136.25,79,1,80.00
01/20/2004,17:17,1136.50,1136.50,1136.50,1136.50,5,0,5.00
01/20/2004,17:22,1136.75,1136.75,1136.75,1136.75,3,0,3.00
01/20/2004,17:24,1136.75,1136.75,1136.75,1136.75,5,0,5.00
01/20/2004,17:25,1136.75,1136.75,1136.75,1136.75,2,0,2.00
01/20/2004,17:29,1136.75,1136.75,1136.75,1136.75,24,0,24.00
01/20/2004,17:31,1136.50,1136.75,1136.50,1136.50,5,154,159.00
01/20/2004,17:33,1136.50,1136.50,1136.50,1136.50,0,11,11.00
01/20/2004,17:34,1136.50,1136.50,1136.50,1136.50,0,23,23.00
01/20/2004,17:35,1136.50,1136.50,1136.50,1136.50,0,5,5.00
01/20/2004,17:36,1136.25,1136.50,1136.25,1136.50,10,302,312.00
01/20/2004,17:37,1136.50,1136.50,1136.25,1136.25,1,32,33.00
01/20/2004,17:38,1136.25,1136.25,1135.75,1136.00,27,181,208.00
01/20/2004,17:39,1136.00,1136.00,1136.00,1136.00,63,0,63.00
01/20/2004,17:40,1136.00,1136.00,1136.00,1136.00,10,0,10.00
01/20/2004,17:41,1136.00,1136.00,1136.00,1136.00,1,0,1.00
01/20/2004,17:45,1136.00,1136.00,1136.00,1136.00,4,0,4.00
01/20/2004,17:46,1136.00,1136.00,1136.00,1136.00,20,0,20.00
01/20/2004,17:48,1136.00,1136.00,1136.00,1136.00,2,0,2.00
01/20/2004,17:49,1136.00,1136.00,1136.00,1136.00,1,0,1.00
01/20/2004,17:50,1136.00,1136.00,1136.00,1136.00,1,0,1.00
01/20/2004,17:52,1136.00,1136.00,1136.00,1136.00,25,0,25.00
01/20/2004,17:53,1136.00,1136.00,1136.00,1136.00,12,0,12.00
01/20/2004,17:54,1136.00,1136.00,1136.00,1136.00,21,0,21.00
01/20/2004,17:55,1136.00,1136.00,1136.00,1136.00,10,0,10.00
01/20/2004,17:56,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/20/2004,17:57,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/20/2004,17:59,1136.00,1136.00,1136.00,1136.00,0,2,2.00
01/20/2004,18:00,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/20/2004,18:01,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/20/2004,18:03,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/20/2004,18:06,1136.00,1136.00,1136.00,1136.00,0,8,8.00
01/20/2004,18:09,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/20/2004,18:12,1136.00,1136.25,1136.00,1136.25,1,16,17.00
01/20/2004,18:14,1136.25,1136.25,1136.25,1136.25,5,0,5.00
01/20/2004,18:18,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/20/2004,18:20,1136.25,1136.25,1136.25,1136.25,18,0,18.00
01/20/2004,18:21,1136.25,1136.25,1136.25,1136.25,36,0,36.00
01/20/2004,18:24,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/20/2004,18:29,1136.50,1136.50,1136.50,1136.50,3,0,3.00
01/20/2004,18:30,1136.25,1136.25,1136.25,1136.25,0,4,4.00
01/20/2004,18:32,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/20/2004,18:34,1136.50,1136.50,1136.50,1136.50,2,0,2.00
01/20/2004,18:36,1136.50,1136.50,1136.50,1136.50,3,0,3.00
01/20/2004,18:40,1136.25,1136.25,1136.25,1136.25,0,10,10.00
01/20/2004,18:42,1136.25,1136.25,1136.25,1136.25,0,50,50.00
01/20/2004,18:43,1136.25,1136.25,1136.00,1136.25,1,4,5.00
01/20/2004,18:44,1136.25,1136.25,1136.00,1136.00,10,1,11.00
01/20/2004,18:48,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/20/2004,18:49,1136.25,1136.25,1136.25,1136.25,3,0,3.00
01/20/2004,18:50,1136.25,1136.25,1136.25,1136.25,4,0,4.00
01/20/2004,18:52,1136.25,1136.25,1136.25,1136.25,5,0,5.00
01/20/2004,18:55,1136.25,1136.25,1136.25,1136.25,181,0,181.00
01/20/2004,18:56,1136.25,1136.25,1136.25,1136.25,5,0,5.00
01/20/2004,18:58,1136.25,1136.25,1136.25,1136.25,5,0,5.00
01/20/2004,18:59,1136.25,1136.50,1136.25,1136.25,4,1,5.00
01/20/2004,19:04,1136.25,1136.25,1136.25,1136.25,0,8,8.00
01/20/2004,19:05,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/20/2004,19:06,1136.25,1136.50,1136.25,1136.50,1,1,2.00
01/20/2004,19:10,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/20/2004,19:12,1136.25,1136.25,1136.25,1136.25,0,10,10.00
01/20/2004,19:14,1136.25,1136.25,1136.25,1136.25,0,2,2.00
01/20/2004,19:16,1136.50,1136.50,1136.50,1136.50,4,0,4.00
01/20/2004,19:17,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/20/2004,19:18,1136.50,1136.50,1136.50,1136.50,11,0,11.00
01/20/2004,19:19,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/20/2004,19:20,1136.50,1136.50,1136.50,1136.50,3,0,3.00
01/20/2004,19:21,1136.50,1136.50,1136.50,1136.50,5,0,5.00
01/20/2004,19:22,1136.50,1136.50,1136.25,1136.25,1,5,6.00
01/20/2004,19:25,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/20/2004,19:28,1136.50,1136.50,1136.50,1136.50,1,0,1.00
01/20/2004,19:29,1136.25,1136.25,1136.25,1136.25,0,5,5.00
01/20/2004,19:33,1136.25,1136.25,1136.00,1136.00,0,41,41.00
01/20/2004,19:35,1136.00,1136.00,1136.00,1136.00,0,1,1.00
01/20/2004,19:37,1136.00,1136.00,1136.00,1136.00,0,14,14.00
01/20/2004,19:38,1136.00,1136.00,1136.00,1136.00,0,7,7.00
01/20/2004,19:40,1136.25,1136.25,1136.25,1136.25,18,0,18.00
01/20/2004,19:41,1136.25,1136.25,1136.25,1136.25,5,0,5.00
01/20/2004,19:44,1136.25,1136.25,1136.25,1136.25,9,0,9.00
01/20/2004,19:45,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/20/2004,19:47,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/20/2004,19:53,1136.25,1136.25,1136.25,1136.25,80,0,80.00
01/20/2004,19:54,1136.25,1136.25,1136.25,1136.25,50,0,50.00
01/20/2004,19:55,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/20/2004,19:57,1136.25,1136.25,1136.25,1136.25,3,0,3.00
01/20/2004,20:00,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/20/2004,20:01,1136.25,1136.25,1136.25,1136.25,4,0,4.00
01/20/2004,20:05,1136.25,1136.25,1136.25,1136.25,6,0,6.00
01/20/2004,20:06,1136.25,1136.25,1136.00,1136.00,4,1,5.00
01/20/2004,20:07,1136.25,1136.25,1136.25,1136.25,38,0,38.00
01/20/2004,20:08,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/20/2004,20:09,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/20/2004,20:10,1136.00,1136.00,1136.00,1136.00,0,4,4.00
01/20/2004,20:11,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/20/2004,20:12,1136.50,1136.50,1136.25,1136.25,20,1,21.00
01/20/2004,20:13,1136.50,1136.50,1136.50,1136.50,2,0,2.00
01/20/2004,20:15,1136.50,1136.50,1136.50,1136.50,25,0,25.00
01/20/2004,20:16,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/20/2004,20:17,1136.75,1136.75,1136.75,1136.75,3,0,3.00
01/20/2004,20:19,1136.50,1136.50,1136.50,1136.50,0,6,6.00
01/20/2004,20:25,1136.75,1136.75,1136.75,1136.75,8,0,8.00
01/20/2004,20:27,1136.75,1136.75,1136.75,1136.75,77,0,77.00
01/20/2004,20:29,1137.00,1137.00,1136.75,1136.75,3,1,4.00
01/20/2004,20:31,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/20/2004,20:32,1136.75,1136.75,1136.75,1136.75,0,17,17.00
01/20/2004,20:33,1136.75,1136.75,1136.75,1136.75,0,16,16.00
01/20/2004,20:34,1136.75,1137.00,1136.75,1137.00,5,11,16.00
01/20/2004,20:40,1137.00,1137.00,1136.50,1136.50,1,11,12.00
01/20/2004,20:44,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/20/2004,20:45,1136.75,1136.75,1136.50,1136.50,6,5,11.00
01/20/2004,20:46,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/20/2004,20:47,1136.75,1136.75,1136.75,1136.75,14,0,14.00
01/20/2004,20:48,1136.75,1136.75,1136.50,1136.75,7,2,9.00
01/20/2004,20:49,1136.75,1137.00,1136.75,1136.75,2,1,3.00
01/20/2004,20:54,1136.75,1136.75,1136.75,1136.75,0,8,8.00
01/20/2004,20:58,1137.00,1137.50,1137.00,1137.50,163,0,163.00
01/20/2004,20:59,1137.25,1137.50,1137.25,1137.50,10,1,11.00
01/20/2004,21:00,1137.50,1137.50,1137.50,1137.50,8,0,8.00
01/20/2004,21:01,1137.50,1137.50,1137.50,1137.50,11,0,11.00
01/20/2004,21:02,1137.50,1137.50,1137.50,1137.50,9,0,9.00
01/20/2004,21:03,1137.50,1137.50,1137.50,1137.50,10,0,10.00
01/20/2004,21:05,1137.75,1137.75,1137.50,1137.50,3,5,8.00
01/20/2004,21:06,1137.50,1137.75,1137.50,1137.75,15,3,18.00
01/20/2004,21:07,1137.50,1137.50,1137.50,1137.50,0,7,7.00
01/20/2004,21:08,1137.50,1137.50,1137.50,1137.50,0,13,13.00
01/20/2004,21:09,1137.50,1137.50,1137.50,1137.50,0,22,22.00
01/20/2004,21:10,1137.50,1137.50,1137.50,1137.50,0,5,5.00
01/20/2004,21:12,1137.50,1137.50,1137.50,1137.50,0,7,7.00
01/20/2004,21:13,1137.50,1137.50,1137.50,1137.50,0,27,27.00
01/20/2004,21:14,1137.50,1137.50,1137.50,1137.50,0,13,13.00
01/20/2004,21:15,1137.50,1137.50,1137.50,1137.50,0,1,1.00
01/20/2004,21:21,1137.50,1137.50,1137.50,1137.50,0,1,1.00
01/20/2004,21:23,1137.25,1137.25,1137.25,1137.25,0,20,20.00
01/20/2004,21:24,1137.25,1137.25,1137.25,1137.25,0,21,21.00
01/20/2004,21:26,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/20/2004,21:27,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/20/2004,21:29,1137.50,1137.50,1137.50,1137.50,5,0,5.00
01/20/2004,21:31,1137.50,1137.50,1137.50,1137.50,5,0,5.00
01/20/2004,21:32,1137.75,1137.75,1137.75,1137.75,1,0,1.00
01/20/2004,21:35,1137.75,1137.75,1137.75,1137.75,3,0,3.00
01/20/2004,21:36,1137.50,1137.50,1137.50,1137.50,0,7,7.00
01/20/2004,21:37,1137.50,1137.75,1137.50,1137.75,1,5,6.00
01/20/2004,21:39,1137.50,1137.50,1137.50,1137.50,0,2,2.00
01/20/2004,21:42,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,21:43,1137.50,1137.50,1137.25,1137.50,2,2,4.00
01/20/2004,21:44,1137.25,1137.25,1137.25,1137.25,0,20,20.00
01/20/2004,21:46,1137.00,1137.00,1137.00,1137.00,0,12,12.00
01/20/2004,21:47,1137.00,1137.00,1137.00,1137.00,0,26,26.00
01/20/2004,21:48,1137.00,1137.00,1137.00,1137.00,0,9,9.00
01/20/2004,21:49,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/20/2004,21:53,1137.00,1137.00,1137.00,1137.00,0,12,12.00
01/20/2004,21:54,1137.00,1137.25,1137.00,1137.25,26,10,36.00
01/20/2004,21:55,1137.25,1137.25,1137.25,1137.25,4,0,4.00
01/20/2004,21:58,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/20/2004,22:00,1137.25,1137.25,1137.25,1137.25,2,0,2.00
01/20/2004,22:02,1137.25,1137.25,1137.25,1137.25,4,0,4.00
01/20/2004,22:03,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/20/2004,22:07,1137.25,1137.25,1137.25,1137.25,3,0,3.00
01/20/2004,22:08,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/20/2004,22:09,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/20/2004,22:12,1137.25,1137.25,1137.25,1137.25,2,0,2.00
01/20/2004,22:15,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/20/2004,22:17,1137.50,1137.50,1137.25,1137.25,2,2,4.00
01/20/2004,22:18,1137.50,1137.50,1137.50,1137.50,24,0,24.00
01/20/2004,22:19,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/20/2004,22:21,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,22:22,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,22:25,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/20/2004,22:38,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,22:39,1137.25,1137.25,1137.25,1137.25,0,4,4.00
01/20/2004,22:49,1137.25,1137.50,1137.25,1137.50,1,2,3.00
01/20/2004,22:51,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,22:59,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/20/2004,23:05,1137.25,1137.25,1137.25,1137.25,4,0,4.00
01/20/2004,23:07,1137.25,1137.50,1137.25,1137.50,4,0,4.00
01/20/2004,23:10,1137.25,1137.25,1137.25,1137.25,0,3,3.00
01/20/2004,23:16,1137.25,1137.25,1137.25,1137.25,0,3,3.00
01/20/2004,23:21,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/20/2004,23:31,1137.50,1137.50,1137.50,1137.50,7,0,7.00
01/20/2004,23:35,1137.50,1137.50,1137.50,1137.50,20,0,20.00
01/20/2004,23:38,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/20/2004,23:48,1137.25,1137.25,1137.25,1137.25,0,11,11.00
01/20/2004,23:50,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,23:54,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,23:56,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,23:57,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/20/2004,23:58,1137.25,1137.25,1137.25,1137.25,0,5,5.00
01/21/2004,00:00,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/21/2004,00:04,1137.25,1137.25,1137.25,1137.25,0,1,1.00
01/21/2004,00:07,1137.00,1137.00,1137.00,1137.00,0,9,9.00
01/21/2004,00:10,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/21/2004,00:14,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/21/2004,00:17,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/21/2004,00:26,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/21/2004,00:31,1137.25,1137.25,1137.25,1137.25,11,0,11.00
01/21/2004,00:35,1137.00,1137.00,1137.00,1137.00,0,10,10.00
01/21/2004,00:36,1137.00,1137.00,1137.00,1137.00,0,11,11.00
01/21/2004,00:39,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/21/2004,00:40,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/21/2004,00:41,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/21/2004,00:42,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/21/2004,00:43,1137.00,1137.00,1137.00,1137.00,0,19,19.00
01/21/2004,00:45,1136.75,1136.75,1136.75,1136.75,0,3,3.00
01/21/2004,00:47,1136.75,1136.75,1136.75,1136.75,0,2,2.00
01/21/2004,00:48,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/21/2004,00:50,1137.00,1137.25,1137.00,1137.25,8,0,8.00
01/21/2004,00:52,1137.00,1137.00,1137.00,1137.00,0,1,1.00
01/21/2004,01:03,1137.00,1137.00,1137.00,1137.00,0,7,7.00
01/21/2004,01:04,1137.25,1137.25,1137.00,1137.00,1,1,2.00
01/21/2004,01:05,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/21/2004,01:06,1137.25,1137.25,1137.00,1137.25,16,1,17.00
01/21/2004,01:09,1137.25,1137.25,1137.25,1137.25,10,0,10.00
01/21/2004,01:10,1137.00,1137.00,1137.00,1137.00,0,11,11.00
01/21/2004,01:17,1136.75,1136.75,1136.75,1136.75,0,5,5.00
01/21/2004,01:18,1136.75,1137.00,1136.75,1136.75,50,56,106.00
01/21/2004,01:19,1136.75,1136.75,1136.75,1136.75,0,6,6.00
01/21/2004,01:21,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,01:22,1136.75,1136.75,1136.75,1136.75,0,4,4.00
01/21/2004,01:25,1136.75,1136.75,1136.75,1136.75,0,6,6.00
01/21/2004,01:26,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,01:28,1136.75,1136.75,1136.75,1136.75,0,2,2.00
01/21/2004,01:31,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,01:32,1136.75,1137.00,1136.75,1137.00,1,1,2.00
01/21/2004,01:33,1136.75,1137.00,1136.50,1137.00,5,10,15.00
01/21/2004,01:37,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/21/2004,01:38,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/21/2004,01:39,1137.00,1137.00,1137.00,1137.00,3,0,3.00
01/21/2004,01:44,1136.75,1136.75,1136.75,1136.75,0,7,7.00
01/21/2004,01:45,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,01:47,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,01:50,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,01:54,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,01:57,1136.50,1136.50,1136.50,1136.50,0,69,69.00
01/21/2004,01:58,1136.25,1136.50,1136.25,1136.50,4,3,7.00
01/21/2004,02:00,1136.25,1136.25,1136.25,1136.25,0,116,116.00
01/21/2004,02:01,1136.25,1136.50,1136.25,1136.50,24,14,38.00
01/21/2004,02:02,1136.50,1136.50,1136.25,1136.50,4,6,10.00
01/21/2004,02:03,1136.50,1136.75,1136.50,1136.75,21,0,21.00
01/21/2004,02:04,1136.50,1136.75,1136.50,1136.75,10,1,11.00
01/21/2004,02:05,1136.75,1136.75,1136.75,1136.75,32,0,32.00
01/21/2004,02:08,1136.75,1136.75,1136.75,1136.75,7,0,7.00
01/21/2004,02:09,1136.75,1136.75,1136.75,1136.75,11,0,11.00
01/21/2004,02:10,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/21/2004,02:11,1136.75,1136.75,1136.50,1136.50,0,20,20.00
01/21/2004,02:12,1136.75,1136.75,1136.75,1136.75,5,0,5.00
01/21/2004,02:13,1136.75,1136.75,1136.75,1136.75,2,0,2.00
01/21/2004,02:14,1136.75,1136.75,1136.75,1136.75,1,0,1.00
01/21/2004,02:15,1136.75,1136.75,1136.75,1136.75,31,0,31.00
01/21/2004,02:16,1136.75,1136.75,1136.75,1136.75,22,0,22.00
01/21/2004,02:17,1136.75,1137.00,1136.75,1137.00,63,0,63.00
01/21/2004,02:18,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/21/2004,02:19,1137.00,1137.00,1137.00,1137.00,2,0,2.00
01/21/2004,02:20,1137.25,1137.25,1137.25,1137.25,3,0,3.00
01/21/2004,02:21,1137.25,1137.25,1137.25,1137.25,20,0,20.00
01/21/2004,02:22,1137.25,1137.25,1137.25,1137.25,20,0,20.00
01/21/2004,02:23,1137.25,1137.25,1137.25,1137.25,32,0,32.00
01/21/2004,02:24,1137.25,1137.50,1137.25,1137.50,43,0,43.00
01/21/2004,02:25,1137.25,1137.25,1137.25,1137.25,0,4,4.00
01/21/2004,02:26,1137.50,1137.50,1137.50,1137.50,2,0,2.00
01/21/2004,02:27,1137.25,1137.25,1137.25,1137.25,0,22,22.00
01/21/2004,02:28,1137.25,1137.25,1137.25,1137.25,0,13,13.00
01/21/2004,02:29,1137.25,1137.50,1137.25,1137.50,5,4,9.00
01/21/2004,02:30,1137.50,1137.50,1137.25,1137.50,67,62,129.00
01/21/2004,02:31,1137.75,1137.75,1137.50,1137.50,26,1,27.00
01/21/2004,02:32,1137.50,1137.75,1137.50,1137.75,15,1,16.00
01/21/2004,02:33,1137.75,1137.75,1137.75,1137.75,50,0,50.00
01/21/2004,02:34,1137.50,1137.75,1137.50,1137.50,56,82,138.00
01/21/2004,02:35,1137.50,1137.50,1137.50,1137.50,0,27,27.00
01/21/2004,02:37,1137.25,1137.25,1137.25,1137.25,0,34,34.00
01/21/2004,02:38,1137.25,1137.25,1137.25,1137.25,0,16,16.00
01/21/2004,02:39,1137.50,1137.75,1137.50,1137.75,52,6,58.00
01/21/2004,02:40,1137.50,1137.50,1137.50,1137.50,0,16,16.00
01/21/2004,02:41,1137.50,1137.50,1137.25,1137.25,0,18,18.00
01/21/2004,02:42,1137.25,1137.25,1137.25,1137.25,0,22,22.00
01/21/2004,02:43,1137.25,1137.25,1137.00,1137.00,0,54,54.00
01/21/2004,02:44,1136.75,1136.75,1136.75,1136.75,0,6,6.00
01/21/2004,02:45,1136.75,1136.75,1136.75,1136.75,0,8,8.00
01/21/2004,02:46,1136.75,1137.00,1136.75,1137.00,31,2,33.00
01/21/2004,02:47,1137.25,1137.25,1137.00,1137.00,3,32,35.00
01/21/2004,02:48,1137.00,1137.00,1137.00,1137.00,0,9,9.00
01/21/2004,02:49,1137.00,1137.00,1137.00,1137.00,0,5,5.00
01/21/2004,02:50,1137.00,1137.00,1137.00,1137.00,0,60,60.00
01/21/2004,02:51,1137.00,1137.00,1137.00,1137.00,0,6,6.00
01/21/2004,02:52,1137.00,1137.00,1137.00,1137.00,0,3,3.00
01/21/2004,02:53,1137.00,1137.00,1136.75,1136.75,0,39,39.00
01/21/2004,02:54,1136.50,1136.50,1136.00,1136.50,19,206,225.00
01/21/2004,02:55,1136.25,1136.25,1136.00,1136.25,9,31,40.00
01/21/2004,02:56,1136.25,1136.25,1136.25,1136.25,47,0,47.00
01/21/2004,02:57,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/21/2004,02:58,1136.50,1136.50,1136.25,1136.50,24,5,29.00
01/21/2004,02:59,1136.50,1136.50,1136.50,1136.50,14,0,14.00
01/21/2004,03:00,1136.50,1136.50,1136.50,1136.50,9,0,9.00
01/21/2004,03:01,1136.75,1136.75,1136.25,1136.25,1,62,63.00
01/21/2004,03:02,1136.50,1136.50,1136.50,1136.50,4,0,4.00
01/21/2004,03:03,1136.25,1136.25,1136.25,1136.25,0,2,2.00
01/21/2004,03:04,1136.25,1136.50,1136.25,1136.25,1,64,65.00
01/21/2004,03:05,1136.25,1136.25,1136.25,1136.25,0,18,18.00
01/21/2004,03:06,1136.25,1136.50,1136.25,1136.25,1,11,12.00
01/21/2004,03:07,1136.25,1136.50,1136.25,1136.50,1,5,6.00
01/21/2004,03:08,1136.25,1136.25,1136.00,1136.00,0,49,49.00
01/21/2004,03:09,1136.00,1136.00,1136.00,1136.00,0,22,22.00
01/21/2004,03:10,1136.00,1136.00,1135.75,1136.00,1,46,47.00
01/21/2004,03:11,1136.00,1136.00,1136.00,1136.00,6,0,6.00
01/21/2004,03:12,1135.75,1135.75,1135.50,1135.75,3,80,83.00
01/21/2004,03:13,1135.50,1135.75,1135.50,1135.75,28,1,29.00
01/21/2004,03:14,1135.75,1135.75,1135.75,1135.75,15,0,15.00
01/21/2004,03:15,1135.75,1135.75,1135.75,1135.75,115,0,115.00
01/21/2004,03:16,1135.75,1135.75,1135.75,1135.75,19,0,19.00
01/21/2004,03:17,1136.00,1136.00,1136.00,1136.00,19,0,19.00
01/21/2004,03:18,1136.00,1136.25,1136.00,1136.25,37,0,37.00
01/21/2004,03:19,1136.50,1136.50,1136.50,1136.50,2,0,2.00
01/21/2004,03:20,1136.25,1136.25,1136.00,1136.25,12,55,67.00
01/21/2004,03:21,1136.25,1136.25,1136.25,1136.25,6,0,6.00
01/21/2004,03:22,1136.25,1136.25,1136.25,1136.25,6,0,6.00
01/21/2004,03:24,1136.25,1136.25,1136.25,1136.25,1,0,1.00
01/21/2004,03:25,1136.25,1136.25,1136.25,1136.25,10,0,10.00
01/21/2004,03:26,1136.25,1136.25,1136.25,1136.25,3,0,3.00
01/21/2004,03:27,1136.25,1136.25,1136.25,1136.25,22,0,22.00
01/21/2004,03:28,1136.25,1136.25,1136.25,1136.25,23,0,23.00
01/21/2004,03:29,1136.25,1136.25,1136.25,1136.25,3,0,3.00
01/21/2004,03:30,1136.25,1136.25,1136.25,1136.25,10,0,10.00
01/21/2004,03:31,1136.25,1136.25,1135.50,1135.75,9,75,84.00
01/21/2004,03:32,1135.75,1135.75,1135.75,1135.75,14,0,14.00
01/21/2004,03:33,1135.75,1135.75,1135.75,1135.75,7,0,7.00
01/21/2004,03:34,1135.75,1135.75,1135.75,1135.75,12,0,12.00
01/21/2004,03:36,1135.75,1136.00,1135.75,1136.00,21,0,21.00
01/21/2004,03:37,1136.00,1136.25,1136.00,1136.25,53,0,53.00
01/21/2004,03:38,1136.50,1136.50,1136.50,1136.50,15,0,15.00
01/21/2004,03:39,1136.50,1136.75,1136.50,1136.50,20,31,51.00
01/21/2004,03:40,1136.50,1137.50,1136.50,1137.00,214,9,223.00
01/21/2004,03:41,1137.00,1137.25,1137.00,1137.00,26,7,33.00
01/21/2004,03:42,1137.00,1137.00,1136.75,1136.75,3,50,53.00
01/21/2004,03:43,1136.75,1137.00,1136.75,1137.00,20,2,22.00
01/21/2004,03:44,1137.00,1137.00,1137.00,1137.00,22,0,22.00
01/21/2004,03:45,1136.75,1137.00,1136.75,1137.00,1,4,5.00
01/21/2004,03:46,1137.00,1137.00,1137.00,1137.00,10,0,10.00
01/21/2004,03:49,1136.75,1136.75,1136.75,1136.75,0,30,30.00
01/21/2004,03:50,1136.75,1136.75,1136.75,1136.75,0,6,6.00
01/21/2004,03:51,1136.75,1136.75,1136.75,1136.75,0,6,6.00
01/21/2004,03:52,1136.75,1136.75,1136.75,1136.75,0,2,2.00
01/21/2004,03:54,1136.50,1136.50,1136.50,1136.50,0,33,33.00
01/21/2004,03:55,1136.50,1136.50,1136.50,1136.50,0,2,2.00
01/21/2004,03:56,1136.50,1136.50,1136.50,1136.50,0,21,21.00
01/21/2004,03:57,1136.25,1136.25,1136.00,1136.00,0,19,19.00
01/21/2004,03:58,1136.25,1136.25,1136.25,1136.25,2,0,2.00
01/21/2004,04:00,1136.25,1136.50,1136.25,1136.50,31,0,31.00
01/21/2004,04:01,1136.25,1136.25,1136.25,1136.25,0,1,1.00
01/21/2004,04:02,1136.50,1136.50,1136.50,1136.50,39,0,39.00
01/21/2004,04:03,1136.75,1136.75,1136.75,1136.75,3,0,3.00
01/21/2004,04:04,1136.75,1136.75,1136.75,1136.75,13,0,13.00
01/21/2004,04:07,1136.50,1136.75,1136.50,1136.50,1,16,17.00
01/21/2004,04:09,1136.50,1136.50,1136.50,1136.50,0,14,14.00
01/21/2004,04:10,1136.25,1136.25,1136.25,1136.25,0,15,15.00
01/21/2004,04:14,1136.50,1136.75,1136.50,1136.75,14,0,14.00
01/21/2004,04:15,1136.75,1136.75,1136.75,1136.75,14,0,14.00
01/21/2004,04:16,1137.00,1137.00,1136.75,1137.00,3,1,4.00
01/21/2004,04:18,1137.00,1137.00,1137.00,1137.00,1,0,1.00
01/21/2004,04:19,1136.75,1136.75,1136.75,1136.75,0,3,3.00
01/21/2004,04:20,1136.75,1136.75,1136.75,1136.75,0,17,17.00
01/21/2004,04:21,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,04:22,1136.75,1137.00,1136.75,1137.00,10,7,17.00
01/21/2004,04:23,1137.00,1137.25,1137.00,1137.25,36,0,36.00
01/21/2004,04:24,1137.25,1137.25,1137.25,1137.25,5,0,5.00
01/21/2004,04:26,1137.25,1137.25,1137.25,1137.25,21,0,21.00
01/21/2004,04:27,1137.50,1137.50,1137.25,1137.25,1,2,3.00
01/21/2004,04:28,1137.25,1137.25,1137.25,1137.25,0,5,5.00
01/21/2004,04:29,1137.50,1137.50,1137.50,1137.50,35,0,35.00
01/21/2004,04:30,1137.25,1137.25,1137.25,1137.25,0,4,4.00
01/21/2004,04:31,1137.25,1137.50,1137.25,1137.50,50,1,51.00
01/21/2004,04:32,1137.50,1137.50,1137.50,1137.50,9,0,9.00
01/21/2004,04:33,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/21/2004,04:34,1137.75,1138.00,1137.75,1138.00,206,3,209.00
01/21/2004,04:35,1138.00,1138.00,1137.75,1138.00,26,10,36.00
01/21/2004,04:36,1138.00,1138.00,1137.75,1138.00,19,16,35.00
01/21/2004,04:37,1137.75,1137.75,1137.75,1137.75,0,40,40.00
01/21/2004,04:38,1138.00,1138.00,1137.75,1137.75,30,2,32.00
01/21/2004,04:39,1138.00,1138.00,1138.00,1138.00,3,0,3.00
01/21/2004,04:40,1138.00,1138.25,1138.00,1138.25,120,0,120.00
01/21/2004,04:41,1138.00,1138.25,1138.00,1138.25,5,2,7.00
01/21/2004,04:42,1138.25,1138.50,1138.25,1138.50,51,5,56.00
01/21/2004,04:43,1138.50,1138.75,1138.25,1138.25,88,45,133.00
01/21/2004,04:44,1138.25,1138.25,1138.00,1138.00,0,73,73.00
01/21/2004,04:45,1138.25,1138.25,1138.25,1138.25,72,0,72.00
01/21/2004,04:46,1138.50,1138.50,1138.50,1138.50,5,0,5.00
01/21/2004,04:47,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/21/2004,04:48,1138.25,1138.25,1138.25,1138.25,0,2,2.00
01/21/2004,04:49,1138.50,1138.50,1138.25,1138.25,2,2,4.00
01/21/2004,04:50,1138.50,1138.50,1138.50,1138.50,22,0,22.00
01/21/2004,04:51,1138.50,1138.50,1138.50,1138.50,15,0,15.00
01/21/2004,04:52,1138.50,1138.75,1138.50,1138.75,5,0,5.00
01/21/2004,04:53,1138.50,1138.75,1138.50,1138.75,1,6,7.00
01/21/2004,04:54,1138.50,1138.50,1138.50,1138.50,0,49,49.00
01/21/2004,04:55,1138.50,1138.50,1138.50,1138.50,0,8,8.00
01/21/2004,04:56,1138.25,1138.25,1138.25,1138.25,0,6,6.00
01/21/2004,04:57,1138.25,1138.25,1138.25,1138.25,0,20,20.00
01/21/2004,04:58,1138.25,1138.25,1138.25,1138.25,0,2,2.00
01/21/2004,05:00,1138.25,1138.25,1138.25,1138.25,0,1,1.00
01/21/2004,05:01,1138.50,1138.50,1138.25,1138.25,1,5,6.00
01/21/2004,05:02,1138.50,1138.50,1138.25,1138.25,1,108,109.00
01/21/2004,05:03,1138.50,1138.50,1138.25,1138.25,1,2,3.00
01/21/2004,05:04,1138.25,1138.25,1138.00,1138.00,0,15,15.00
01/21/2004,05:05,1138.00,1138.25,1138.00,1138.25,2,17,19.00
01/21/2004,05:06,1138.25,1138.25,1138.00,1138.00,5,3,8.00
01/21/2004,05:07,1138.00,1138.00,1138.00,1138.00,0,2,2.00
01/21/2004,05:08,1138.00,1138.00,1137.75,1137.75,1,70,71.00
01/21/2004,05:09,1137.75,1138.00,1137.75,1138.00,3,10,13.00
01/21/2004,05:10,1138.00,1138.00,1137.75,1137.75,2,13,15.00
01/21/2004,05:11,1137.75,1137.75,1137.75,1137.75,0,45,45.00
01/21/2004,05:12,1137.75,1137.75,1137.75,1137.75,0,18,18.00
01/21/2004,05:14,1137.75,1137.75,1137.75,1137.75,0,3,3.00
01/21/2004,05:15,1138.00,1138.00,1137.75,1137.75,1,18,19.00
01/21/2004,05:16,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/21/2004,05:17,1138.00,1138.00,1138.00,1138.00,1,0,1.00
01/21/2004,05:18,1138.00,1138.00,1138.00,1138.00,43,0,43.00
01/21/2004,05:19,1138.00,1138.00,1138.00,1138.00,71,0,71.00
01/21/2004,05:20,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/21/2004,05:21,1137.75,1137.75,1137.75,1137.75,0,6,6.00
01/21/2004,05:22,1138.00,1138.00,1138.00,1138.00,20,0,20.00
01/21/2004,05:23,1138.00,1138.00,1138.00,1138.00,4,0,4.00
01/21/2004,05:24,1138.00,1138.25,1138.00,1138.25,11,0,11.00
01/21/2004,05:25,1138.25,1138.25,1138.25,1138.25,6,0,6.00
01/21/2004,05:26,1138.25,1138.50,1138.25,1138.50,70,0,70.00
01/21/2004,05:27,1138.50,1138.75,1138.25,1138.25,127,3,130.00
01/21/2004,05:28,1138.50,1138.75,1138.50,1138.50,31,22,53.00
01/21/2004,05:29,1138.75,1138.75,1138.50,1138.50,11,39,50.00
01/21/2004,05:31,1138.50,1138.50,1138.50,1138.50,0,6,6.00
01/21/2004,05:32,1138.25,1138.25,1138.25,1138.25,0,3,3.00
01/21/2004,05:35,1138.25,1138.25,1138.25,1138.25,0,31,31.00
01/21/2004,05:38,1138.00,1138.00,1138.00,1138.00,0,3,3.00
01/21/2004,05:41,1138.00,1138.00,1138.00,1138.00,0,1,1.00
01/21/2004,05:42,1138.00,1138.00,1138.00,1138.00,0,38,38.00
01/21/2004,05:43,1138.25,1138.50,1138.25,1138.25,17,5,22.00
01/21/2004,05:44,1138.25,1138.25,1138.25,1138.25,0,21,21.00
01/21/2004,05:45,1138.00,1138.25,1138.00,1138.25,6,1,7.00
01/21/2004,05:46,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/21/2004,05:47,1138.25,1138.25,1138.25,1138.25,2,0,2.00
01/21/2004,05:48,1138.00,1138.00,1138.00,1138.00,0,5,5.00
01/21/2004,05:51,1138.00,1138.00,1138.00,1138.00,0,70,70.00
01/21/2004,05:52,1138.00,1138.00,1138.00,1138.00,0,11,11.00
01/21/2004,05:56,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/21/2004,05:57,1137.75,1137.75,1137.75,1137.75,0,4,4.00
01/21/2004,05:58,1137.75,1137.75,1137.75,1137.75,0,1,1.00
01/21/2004,06:00,1137.75,1137.75,1137.75,1137.75,0,82,82.00
01/21/2004,06:01,1137.75,1138.00,1137.75,1138.00,12,3,15.00
01/21/2004,06:03,1138.00,1138.50,1138.00,1138.00,27,13,40.00
01/21/2004,06:04,1138.25,1138.25,1138.25,1138.25,54,0,54.00
01/21/2004,06:05,1138.25,1138.25,1138.25,1138.25,1,0,1.00
01/21/2004,06:06,1138.25,1138.25,1138.00,1138.25,47,41,88.00
01/21/2004,06:07,1138.00,1138.25,1137.75,1138.25,33,4,37.00
01/21/2004,06:08,1138.00,1138.00,1138.00,1138.00,0,1,1.00
01/21/2004,06:11,1138.00,1138.00,1138.00,1138.00,0,10,10.00
01/21/2004,06:13,1138.00,1138.00,1138.00,1138.00,0,35,35.00
01/21/2004,06:14,1138.00,1138.00,1137.50,1137.50,14,95,109.00
01/21/2004,06:15,1137.50,1137.50,1137.50,1137.50,0,4,4.00
01/21/2004,06:16,1137.50,1137.50,1137.50,1137.50,0,3,3.00
01/21/2004,06:19,1137.50,1137.75,1137.50,1137.75,13,45,58.00
01/21/2004,06:20,1137.75,1137.75,1137.50,1137.50,3,19,22.00
01/21/2004,06:21,1137.50,1137.50,1137.50,1137.50,0,2,2.00
01/21/2004,06:22,1137.50,1137.50,1137.50,1137.50,0,56,56.00
01/21/2004,06:23,1137.25,1137.25,1137.25,1137.25,0,12,12.00
01/21/2004,06:24,1137.25,1137.25,1137.25,1137.25,0,5,5.00
01/21/2004,06:25,1137.50,1137.75,1137.50,1137.50,17,35,52.00
01/21/2004,06:26,1137.50,1137.50,1137.50,1137.50,0,13,13.00
01/21/2004,06:27,1137.50,1137.50,1137.50,1137.50,0,31,31.00
01/21/2004,06:28,1137.50,1137.50,1137.00,1137.25,2,65,67.00
01/21/2004,06:29,1137.00,1137.25,1137.00,1137.00,2,69,71.00
01/21/2004,06:30,1136.75,1136.75,1136.75,1136.75,0,1,1.00
01/21/2004,06:31,1137.00,1137.00,1137.00,1137.00,47,0,47.00
01/21/2004,06:32,1137.00,1137.25,1137.00,1137.25,64,0,64.00
01/21/2004,06:33,1137.25,1137.25,1137.25,1137.25,7,0,7.00
01/21/2004,06:34,1137.00,1137.25,1137.00,1137.25,22,9,31.00
01/21/2004,06:37,1137.25,1137.25,1137.25,1137.25,35,0,35.00
01/21/2004,06:38,1137.25,1137.25,1137.25,1137.25,8,0,8.00
01/21/2004,06:39,1137.25,1137.25,1137.25,1137.25,36,0,36.00
01/21/2004,06:40,1137.25,1137.25,1137.00,1137.00,27,6,33.00
01/21/2004,06:41,1137.25,1137.25,1137.25,1137.25,22,0,22.00
01/21/2004,06:42,1137.50,1137.50,1137.25,1137.25,1,20,21.00
01/21/2004,06:43,1137.25,1137.25,1137.25,1137.25,0,36,36.00
01/21/2004,06:45,1137.25,1137.25,1137.25,1137.25,0,48,48.00
01/21/2004,06:46,1137.25,1137.25,1137.25,1137.25,0,24,24.00
01/21/2004,06:47,1137.25,1137.25,1137.25,1137.25,0,6,6.00
01/21/2004,06:48,1137.50,1137.50,1137.50,1137.50,40,0,40.00
01/21/2004,06:49,1137.25,1137.50,1137.25,1137.25,30,98,128.00
01/21/2004,06:50,1137.25,1137.25,1137.00,1137.25,47,4,51.00
01/21/2004,06:51,1137.25,1137.25,1137.25,1137.25,27,0,27.00
01/21/2004,06:52,1137.25,1137.25,1137.25,1137.25,1,0,1.00
01/21/2004,06:53,1137.50,1137.50,1137.25,1137.25,1,2,3.00
01/21/2004,06:54,1137.25,1137.50,1137.25,1137.50,4,1,5.00
01/21/2004,06:55,1137.25,1137.25,1137.25,1137.25,0,25,25.00
01/21/2004,06:56,1137.50,1137.50,1137.50,1137.50,10,0,10.00
01/21/2004,06:57,1137.25,1137.25,1137.25,1137.25,0,14,14.00
01/21/2004,06:58,1137.25,1137.25,1137.25,1137.25,0,39,39.00
01/21/2004,07:00,1137.50,1137.50,1137.50,1137.50,20,0,20.00
01/21/2004,07:01,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/21/2004,07:02,1137.50,1137.50,1137.50,1137.50,7,0,7.00
01/21/2004,07:03,1137.50,1137.50,1137.50,1137.50,1,0,1.00
01/21/2004,07:04,1137.50,1137.50,1137.25,1137.25,3,10,13.00
01/21/2004,07:05,1137.25,1137.25,1137.25,1137.25,0,2,2.00
01/21/2004,07:06,1137.50,1137.50,1137.50,1137.50,3,0,3.00
01/21/2004,07:08,1137.50,1137.50,1137.50,1137.50,43,0,43.00
01/21/2004,07:09,1137.75,1137.75,1137.75,1137.75,13,0,13.00
01/21/2004,07:10,1137.75,1138.00,1137.75,1138.00,57,0,57.00
01/21/2004,07:11,1138.00,1138.25,1138.00,1138.25,66,0,66.00
01/21/2004,07:12,1138.00,1138.00,1138.00,1138.00,0,121,121.00
01/21/2004,07:13,1138.00,1138.00,1138.00,1138.00,0,12,12.00
01/21/2004,07:14,1138.00,1138.00,1138.00,1138.00,0,1,1.00
01/21/2004,07:15,1138.00,1138.25,1138.00,1138.25,10,10,20.00
01/21/2004,07:16,1138.25,1138.25,1138.00,1138.25,107,1,108.00
01/21/2004,07:17,1138.25,1138.50,1138.25,1138.50,4,2,6.00
01/21/2004,07:18,1138.25,1138.50,1138.25,1138.50,15,75,90.00
01/21/2004,07:19,1138.25,1138.25,1138.00,1138.25,4,66,70.00
01/21/2004,07:20,1138.25,1138.25,1138.00,1138.25,30,37,67.00
01/21/2004,07:21,1138.25,1138.25,1138.25,1138.25,57,0,57.00
01/21/2004,07:22,1138.25,1138.25,1138.25,1138.25,12,0,12.00
01/21/2004,07:23,1138.00,1138.25,1138.00,1138.25,27,8,35.00
01/21/2004,07:24,1138.25,1138.50,1138.25,1138.25,16,32,48.00
01/21/2004,07:25,1138.25,1138.25,1138.25,1138.25,0,23,23.00
01/21/2004,07:26,1138.00,1138.25,1138.00,1138.25,39,3,42.00
01/21/2004,07:27,1138.25,1138.50,1138.25,1138.25,15,2,17.00
01/21/2004,07:28,1138.25,1138.50,1138.00,1138.25,25,146,171.00
01/21/2004,07:29,1138.25,1138.25,1138.00,1138.25,25,4,29.00
01/21/2004,07:30,1138.25,1138.25,1137.25,1137.25,53,352,405.00
01/21/2004,07:31,1137.50,1138.25,1137.50,1137.75,196,80,276.00
01/21/2004,07:32,1137.75,1137.75,1137.25,1137.50,2,306,308.00
01/21/2004,07:33,1137.50,1137.50,1137.00,1137.25,115,250,365.00
01/21/2004,07:34,1137.25,1137.25,1137.25,1137.25,81,0,81.00
01/21/2004,07:35,1137.25,1137.75,1137.00,1137.25,161,142,303.00
01/21/2004,07:36,1137.00,1137.25,1137.00,1137.25,48,1,49.00
01/21/2004,07:37,1137.25,1137.25,1137.25,1137.25,5,0,5.00
01/21/2004,07:38,1137.25,1137.50,1137.25,1137.50,40,1,41.00
01/21/2004,07:39,1137.25,1137.25,1137.00,1137.25,11,42,53.00
01/21/2004,07:40,1137.00,1137.25,1136.75,1137.00,23,95,118.00
01/21/2004,07:41,1137.00,1137.00,1136.50,1136.50,13,235,248.00
01/21/2004,07:42,1136.75,1136.75,1136.50,1136.50,7,103,110.00
01/21/2004,07:43,1136.50,1136.50,1136.50,1136.50,0,1,1.00
01/21/2004,07:44,1136.50,1136.75,1136.50,1136.50,29,136,165.00
01/21/2004,07:45,1136.50,1136.50,1136.50,1136.50,0,28,28.00
01/21/2004,07:46,1136.50,1136.75,1136.50,1136.75,8,7,15.00
01/21/2004,07:47,1136.75,1137.00,1136.75,1136.75,110,1,111.00
01/21/2004,07:48,1136.75,1137.00,1136.75,1137.00,24,15,39.00
01/21/2004,07:49,1137.00,1137.00,1136.75,1136.75,4,29,33.00
01/21/2004,07:50,1136.75,1137.00,1136.75,1137.00,2,94,96.00
01/21/2004,07:51,1137.00,1137.00,1136.75,1137.00,4,1,5.00
01/21/2004,07:52,1136.75,1137.00,1136.75,1136.75,1,19,20.00
01/21/2004,07:53,1137.00,1137.00,1136.75,1136.75,1,2,3.00
01/21/2004,07:54,1137.00,1137.25,1137.00,1137.00,138,59,197.00
01/21/2004,07:55,1137.25,1137.25,1137.00,1137.00,136,233,369.00
01/21/2004,07:56,1137.00,1137.25,1137.00,1137.25,71,53,124.00
01/21/2004,07:57,1137.25,1137.50,1137.25,1137.50,156,0,156.00
01/21/2004,07:58,1137.50,1137.50,1137.25,1137.50,216,150,366.00
01/21/2004,07:59,1137.50,1137.50,1137.50,1137.50,30,0,30.00
01/21/2004,08:00,1137.50,1137.75,1137.50,1137.50,26,22,48.00
01/21/2004,08:01,1137.50,1137.50,1137.25,1137.50,23,77,100.00
01/21/2004,08:02,1137.50,1137.75,1137.50,1137.50,29,6,35.00
01/21/2004,08:03,1137.75,1137.75,1137.50,1137.50,5,138,143.00
01/21/2004,08:04,1137.50,1137.50,1137.25,1137.25,0,98,98.00
01/21/2004,08:05,1137.25,1137.50,1137.25,1137.25,158,5,163.00
01/21/2004,08:06,1137.50,1137.50,1137.50,1137.50,45,0,45.00
01/21/2004,08:07,1137.50,1137.50,1137.25,1137.25,38,61,99.00
01/21/2004,08:08,1137.25,1137.25,1137.00,1137.25,25,44,69.00
01/21/2004,08:09,1137.25,1137.25,1137.25,1137.25,38,0,38.00
01/21/2004,08:10,1137.25,1137.25,1137.25,1137.25,15,0,15.00
01/21/2004,08:11,1137.00,1137.00,1137.00,1137.00,0,127,127.00
01/21/2004,08:12,1137.00,1137.00,1137.00,1137.00,0,36,36.00
01/21/2004,08:13,1137.00,1137.00,1136.75,1137.00,45,68,113.00
01/21/2004,08:14,1137.00,1137.00,1136.75,1136.75,14,13,27.00
01/21/2004,08:15,1136.75,1136.75,1136.50,1136.75,8,44,52.00
01/21/2004,08:16,1136.50,1136.75,1136.50,1136.75,3,2,5.00
01/21/2004,08:17,1136.75,1136.75,1136.50,1136.75,34,2,36.00
01/21/2004,08:18,1136.75,1136.75,1136.50,1136.50,62,4,66.00
01/21/2004,08:19,1136.50,1136.75,1136.50,1136.75,5,158,163.00
01/21/2004,08:20,1136.75,1136.75,1136.50,1136.50,3,16,19.00
01/21/2004,08:21,1136.50,1136.75,1136.50,1136.75,81,15,96.00
01/21/2004,08:22,1136.75,1136.75,1136.50,1136.75,26,25,51.00
01/21/2004,08:23,1137.00,1137.00,1136.75,1136.75,2,26,28.00
01/21/2004,08:24,1136.75,1136.75,1136.75,1136.75,0,4,4.00
01/21/2004,08:25,1136.75,1137.00,1136.75,1136.75,2,39,41.00
01/21/2004,08:26,1136.75,1136.75,1136.50,1136.75,185,17,202.00
01/21/2004,08:27,1136.75,1137.00,1136.75,1136.75,261,128,389.00
01/21/2004,08:28,1137.00,1137.00,1136.50,1137.00,241,264,505.00
01/21/2004,08:29,1137.00,1137.25,1136.75,1137.00,372,163,535.00
01/21/2004,08:30,1136.75,1137.00,1136.75,1137.00,569,126,695.00
01/21/2004,08:31,1137.25,1137.25,1136.75,1136.75,1934,2452,4386.00
01/21/2004,08:32,1136.75,1137.50,1136.75,1137.00,1930,1222,3152.00
01/21/2004,08:33,1137.00,1137.25,1136.00,1136.50,1228,2644,3872.00
01/21/2004,08:34,1136.25,1136.50,1135.75,1136.25,1295,1745,3040.00
01/21/2004,08:35,1136.25,1136.25,1135.00,1135.00,1741,2858,4599.00
01/21/2004,08:36,1135.25,1135.50,1135.00,1135.50,1049,503,1552.00
01/21/2004,08:37,1135.50,1135.50,1134.50,1134.75,800,3187,3987.00
01/21/2004,08:38,1134.75,1135.25,1134.75,1135.00,1303,1961,3264.00
01/21/2004,08:39,1135.00,1135.25,1134.50,1134.50,1141,1436,2577.00
01/21/2004,08:40,1134.75,1135.00,1134.50,1134.50,829,2015,2844.00
01/21/2004,08:41,1134.50,1135.25,1134.50,1134.75,1679,1174,2853.00
01/21/2004,08:42,1134.75,1135.25,1134.00,1134.75,2267,3657,5924.00
01/21/2004,08:43,1134.75,1135.25,1134.50,1135.25,1157,930,2087.00
01/21/2004,08:44,1135.25,1135.25,1135.00,1135.00,1434,585,2019.00
01/21/2004,08:45,1135.00,1135.00,1134.75,1135.00,486,435,921.00
01/21/2004,08:46,1134.75,1135.00,1134.50,1134.50,453,988,1441.00
01/21/2004,08:47,1134.75,1135.00,1134.00,1134.25,2449,2857,5306.00
01/21/2004,08:48,1134.25,1134.50,1134.00,1134.25,677,549,1226.00
01/21/2004,08:49,1134.25,1135.00,1134.00,1135.00,1472,245,1717.00
01/21/2004,08:50,1135.00,1135.25,1134.75,1135.25,1722,301,2023.00
01/21/2004,08:51,1135.25,1135.75,1135.00,1135.50,1097,521,1618.00
01/21/2004,08:52,1135.50,1135.75,1135.50,1135.75,817,119,936.00
01/21/2004,08:53,1135.75,1135.75,1135.25,1135.25,1307,1439,2746.00
01/21/2004,08:54,1135.50,1135.75,1135.00,1135.50,653,949,1602.00
01/21/2004,08:55,1135.50,1135.75,1134.75,1134.75,553,1606,2159.00
01/21/2004,08:56,1134.75,1135.00,1134.75,1135.00,174,644,818.00
01/21/2004,08:57,1134.75,1135.50,1134.50,1135.50,593,395,988.00
01/21/2004,08:58,1135.50,1135.50,1134.50,1134.75,479,1394,1873.00
01/21/2004,08:59,1135.00,1135.25,1134.75,1135.00,519,846,1365.00
01/21/2004,09:00,1135.00,1135.75,1134.75,1135.75,1508,306,1814.00
01/21/2004,09:01,1135.75,1135.75,1135.25,1135.50,471,659,1130.00
01/21/2004,09:02,1135.50,1135.75,1134.75,1134.75,392,1278,1670.00
01/21/2004,09:03,1135.00,1135.25,1134.25,1134.50,410,2320,2730.00
01/21/2004,09:04,1134.50,1134.75,1134.25,1134.50,183,866,1049.00
01/21/2004,09:05,1134.50,1134.50,1133.25,1133.50,1076,6524,7600.00
01/21/2004,09:06,1133.25,1133.75,1132.75,1133.75,2378,2683,5061.00
01/21/2004,09:07,1133.75,1133.75,1133.25,1133.75,1040,930,1970.00
01/21/2004,09:08,1133.75,1134.00,1133.50,1134.00,1029,152,1181.00
01/21/2004,09:09,1134.00,1134.25,1133.75,1134.00,1563,660,2223.00
01/21/2004,09:10,1134.25,1134.25,1133.75,1134.25,1010,356,1366.00
01/21/2004,09:11,1134.25,1134.75,1134.25,1134.50,1228,430,1658.00
01/21/2004,09:12,1134.50,1134.75,1134.00,1134.75,1234,385,1619.00
01/21/2004,09:13,1134.50,1134.75,1134.25,1134.50,549,913,1462.00
01/21/2004,09:14,1134.50,1134.75,1134.25,1134.75,115,647,762.00
01/21/2004,09:15,1134.50,1134.75,1134.00,1134.25,1249,1000,2249.00
01/21/2004,09:16,1134.25,1134.75,1134.25,1134.50,137,661,798.00
01/21/2004,09:17,1134.75,1135.00,1134.50,1135.00,1071,165,1236.00
01/21/2004,09:18,1134.75,1135.25,1134.75,1135.25,805,606,1411.00
01/21/2004,09:19,1135.00,1135.75,1135.00,1135.50,3461,948,4409.00
01/21/2004,09:20,1135.25,1135.75,1135.25,1135.50,2081,1476,3557.00
01/21/2004,09:21,1135.75,1136.00,1135.50,1136.00,2091,86,2177.00
01/21/2004,09:22,1136.00,1136.25,1135.75,1136.00,1022,372,1394.00
01/21/2004,09:23,1136.00,1136.50,1135.50,1135.50,655,1785,2440.00
01/21/2004,09:24,1135.50,1135.75,1135.25,1135.50,508,1030,1538.00
01/21/2004,09:25,1135.25,1135.50,1135.25,1135.25,81,592,673.00
01/21/2004,09:26,1135.25,1135.50,1135.00,1135.00,518,1568,2086.00
01/21/2004,09:27,1135.00,1135.25,1134.50,1134.50,849,1355,2204.00
01/21/2004,09:28,1134.75,1134.75,1133.75,1133.75,691,2137,2828.00
01/21/2004,09:29,1133.75,1134.50,1133.75,1133.75,981,1507,2488.00
01/21/2004,09:30,1133.75,1134.00,1133.25,1133.50,2108,1166,3274.00
01/21/2004,09:31,1133.50,1133.75,1133.25,1133.75,1171,896,2067.00
01/21/2004,09:32,1133.50,1134.25,1133.50,1134.25,1913,355,2268.00
01/21/2004,09:33,1134.25,1134.50,1134.00,1134.00,682,987,1669.00
01/21/2004,09:34,1134.00,1134.25,1134.00,1134.00,94,260,354.00
01/21/2004,09:35,1134.00,1134.25,1133.50,1133.75,634,800,1434.00
01/21/2004,09:36,1133.75,1133.75,1133.00,1133.25,757,2102,2859.00
01/21/2004,09:37,1133.50,1133.75,1133.25,1133.50,1139,568,1707.00
01/21/2004,09:38,1133.50,1134.00,1133.25,1134.00,1435,794,2229.00
01/21/2004,09:39,1134.00,1134.25,1133.75,1134.25,408,180,588.00
01/21/2004,09:40,1134.25,1134.25,1133.75,1134.25,556,305,861.00
01/21/2004,09:41,1134.25,1134.50,1134.00,1134.50,712,81,793.00
01/21/2004,09:42,1134.50,1134.50,1134.00,1134.25,321,303,624.00
01/21/2004,09:43,1134.50,1134.50,1134.00,1134.00,81,323,404.00
01/21/2004,09:44,1134.00,1134.25,1133.75,1133.75,51,519,570.00
01/21/2004,09:45,1133.75,1134.75,1133.75,1134.50,1234,657,1891.00
01/21/2004,09:46,1134.50,1134.50,1134.00,1134.00,301,678,979.00
01/21/2004,09:47,1134.00,1134.00,1133.00,1133.50,514,2770,3284.00
01/21/2004,09:48,1133.25,1133.75,1133.25,1133.50,386,173,559.00
01/21/2004,09:49,1133.50,1133.75,1133.50,1133.75,661,492,1153.00
01/21/2004,09:50,1133.75,1134.00,1133.50,1134.00,579,149,728.00
01/21/2004,09:51,1134.00,1134.25,1133.75,1134.25,718,589,1307.00
01/21/2004,09:52,1134.25,1134.50,1134.00,1134.50,1231,74,1305.00
01/21/2004,09:53,1134.50,1134.75,1134.25,1134.75,410,121,531.00
01/21/2004,09:54,1134.50,1134.75,1134.50,1134.75,56,39,95.00
01/21/2004,09:55,1134.75,1135.00,1134.75,1134.75,1474,34,1508.00
01/21/2004,09:56,1135.00,1135.00,1134.50,1134.75,592,1478,2070.00
01/21/2004,09:57,1134.75,1135.50,1134.75,1135.25,1732,613,2345.00
01/21/2004,09:58,1135.25,1135.25,1135.00,1135.00,125,78,203.00
01/21/2004,09:59,1135.00,1135.50,1135.00,1135.50,421,329,750.00
01/21/2004,10:00,1135.50,1135.50,1134.75,1134.75,54,735,789.00
01/21/2004,10:01,1134.75,1134.75,1134.25,1134.75,273,912,1185.00
01/21/2004,10:02,1134.75,1134.75,1134.50,1134.75,329,117,446.00
01/21/2004,10:03,1134.75,1135.00,1134.50,1135.00,183,12,195.00
01/21/2004,10:04,1135.00,1135.00,1134.75,1135.00,481,5,486.00
01/21/2004,10:05,1135.25,1135.25,1134.75,1135.00,83,87,170.00
01/21/2004,10:06,1135.25,1135.50,1135.00,1135.50,656,99,755.00
01/21/2004,10:07,1135.50,1135.75,1135.00,1135.00,166,690,856.00
01/21/2004,10:08,1135.00,1135.00,1134.50,1134.75,175,1082,1257.00
01/21/2004,10:09,1134.75,1135.25,1134.75,1135.00,575,54,629.00
01/21/2004,10:10,1135.00,1135.00,1134.25,1134.50,139,1643,1782.00
01/21/2004,10:11,1134.25,1135.25,1134.25,1135.00,919,144,1063.00
01/21/2004,10:12,1135.00,1135.25,1135.00,1135.25,747,58,805.00
01/21/2004,10:13,1135.50,1135.50,1135.00,1135.25,1041,624,1665.00
01/21/2004,10:14,1135.25,1135.50,1135.25,1135.50,409,29,438.00
01/21/2004,10:15,1135.25,1135.75,1135.25,1135.50,508,105,613.00
01/21/2004,10:16,1135.25,1135.50,1135.25,1135.50,283,15,298.00
01/21/2004,10:17,1135.50,1135.75,1135.50,1135.50,441,302,743.00
01/21/2004,10:18,1135.50,1135.75,1135.50,1135.75,125,20,145.00
01/21/2004,10:19,1135.75,1136.25,1135.75,1135.75,1830,274,2104.00
01/21/2004,10:20,1135.75,1136.00,1135.25,1135.25,382,1281,1663.00
01/21/2004,10:21,1135.50,1135.50,1135.00,1135.25,84,1121,1205.00
01/21/2004,10:22,1135.25,1135.50,1135.00,1135.00,40,419,459.00
01/21/2004,10:23,1135.00,1135.25,1135.00,1135.25,18,817,835.00
01/21/2004,10:24,1135.00,1135.50,1135.00,1135.50,228,332,560.00
01/21/2004,10:25,1135.25,1135.50,1135.25,1135.50,579,95,674.00
01/21/2004,10:26,1135.75,1135.75,1135.25,1135.50,154,229,383.00
01/21/2004,10:27,1135.25,1135.50,1135.25,1135.50,25,31,56.00
01/21/2004,10:28,1135.25,1135.75,1135.25,1135.75,555,6,561.00
01/21/2004,10:29,1135.75,1135.75,1135.50,1135.75,48,4,52.00
01/21/2004,10:30,1135.75,1136.00,1135.50,1136.00,277,122,399.00
01/21/2004,10:31,1136.00,1136.25,1135.50,1135.75,850,1016,1866.00
01/21/2004,10:32,1135.75,1136.00,1135.50,1135.75,120,24,144.00
01/21/2004,10:33,1136.00,1136.75,1135.75,1136.75,2238,308,2546.00
01/21/2004,10:34,1136.75,1137.25,1136.50,1137.00,4695,1776,6471.00
01/21/2004,10:35,1137.00,1137.50,1136.75,1137.25,3483,437,3920.00
01/21/2004,10:36,1137.25,1137.50,1137.00,1137.00,585,1973,2558.00
01/21/2004,10:37,1137.25,1137.25,1137.00,1137.00,172,1307,1479.00
01/21/2004,10:38,1137.25,1137.50,1136.75,1137.00,467,546,1013.00
01/21/2004,10:39,1136.75,1137.50,1136.75,1137.00,543,376,919.00
01/21/2004,10:40,1137.00,1137.25,1136.75,1137.00,284,1059,1343.00
01/21/2004,10:41,1137.00,1137.25,1137.00,1137.25,302,517,819.00
01/21/2004,10:42,1137.25,1137.75,1137.00,1137.75,1168,527,1695.00
01/21/2004,10:43,1137.75,1137.75,1136.75,1136.75,364,1245,1609.00
01/21/2004,10:44,1137.00,1137.00,1136.50,1136.75,658,969,1627.00
01/21/2004,10:45,1137.00,1137.25,1136.75,1137.00,349,739,1088.00
01/21/2004,10:46,1137.00,1137.25,1137.00,1137.00,6,294,300.00
01/21/2004,10:47,1137.00,1137.75,1137.00,1137.75,1256,83,1339.00
01/21/2004,10:48,1137.75,1137.75,1137.25,1137.50,243,368,611.00
01/21/2004,10:49,1137.75,1137.75,1137.50,1137.50,81,394,475.00
01/21/2004,10:50,1137.50,1138.00,1137.50,1138.00,2281,255,2536.00
01/21/2004,10:51,1138.00,1138.25,1137.75,1138.00,1454,827,2281.00
01/21/2004,10:52,1137.75,1138.00,1137.75,1137.75,1085,197,1282.00
01/21/2004,10:53,1137.75,1138.00,1137.50,1137.50,114,484,598.00
01/21/2004,10:54,1137.50,1137.75,1137.50,1137.50,25,335,360.00
01/21/2004,10:55,1137.50,1137.75,1137.50,1137.50,69,532,601.00
01/21/2004,10:56,1137.75,1137.75,1137.50,1137.75,39,120,159.00
01/21/2004,10:57,1137.75,1138.00,1137.75,1137.75,302,154,456.00
01/21/2004,10:58,1137.75,1138.00,1137.50,1137.50,12,184,196.00
01/21/2004,10:59,1137.50,1137.75,1137.50,1137.50,6,322,328.00
01/21/2004,11:00,1137.50,1137.75,1137.00,1137.00,93,900,993.00
01/21/2004,11:01,1137.00,1137.50,1137.00,1137.00,527,1728,2255.00
01/21/2004,11:02,1137.00,1137.50,1137.00,1137.25,262,259,521.00
01/21/2004,11:03,1137.25,1137.50,1137.25,1137.25,19,224,243.00
01/21/2004,11:04,1137.25,1137.50,1137.00,1137.00,100,972,1072.00
01/21/2004,11:05,1137.00,1137.25,1136.75,1137.25,120,830,950.00
01/21/2004,11:06,1137.00,1137.25,1137.00,1137.25,91,140,231.00
01/21/2004,11:07,1137.25,1137.50,1137.25,1137.25,339,57,396.00
01/21/2004,11:08,1137.25,1137.50,1137.25,1137.50,78,144,222.00
01/21/2004,11:09,1137.50,1137.50,1137.25,1137.50,86,7,93.00
01/21/2004,11:10,1137.25,1137.75,1137.25,1137.50,295,88,383.00
01/21/2004,11:11,1137.75,1137.75,1137.25,1137.50,182,458,640.00
01/21/2004,11:12,1137.50,1137.50,1137.25,1137.25,67,17,84.00
01/21/2004,11:13,1137.25,1137.50,1137.00,1137.25,218,215,433.00
01/21/2004,11:14,1137.25,1137.75,1137.25,1137.50,245,146,391.00
01/21/2004,11:15,1137.50,1137.50,1137.25,1137.50,30,8,38.00
01/21/2004,11:16,1137.50,1137.50,1137.25,1137.25,325,165,490.00
01/21/2004,11:17,1137.00,1137.50,1137.00,1137.50,156,42,198.00
01/21/2004,11:18,1137.25,1137.25,1137.00,1137.00,14,179,193.00
01/21/2004,11:19,1137.25,1137.25,1136.75,1137.00,70,728,798.00
01/21/2004,11:20,1136.75,1137.00,1136.75,1136.75,56,478,534.00
01/21/2004,11:21,1137.00,1137.50,1136.75,1137.50,1177,52,1229.00
01/21/2004,11:22,1137.50,1138.25,1137.50,1138.00,1908,495,2403.00
01/21/2004,11:23,1138.25,1138.50,1138.00,1138.25,1058,298,1356.00
01/21/2004,11:24,1138.25,1141.75,1138.25,1140.00,13996,3921,17917.00
01/21/2004,11:25,1140.25,1141.00,1140.00,1141.00,2311,746,3057.00
01/21/2004,11:26,1140.75,1141.00,1140.25,1140.25,1233,2404,3637.00
01/21/2004,11:27,1140.25,1140.50,1140.00,1140.25,510,1080,1590.00
01/21/2004,11:28,1140.25,1140.50,1140.00,1140.00,190,650,840.00
01/21/2004,11:29,1140.25,1140.25,1140.00,1140.00,25,608,633.00
01/21/2004,11:30,1140.00,1140.25,1139.75,1140.00,471,586,1057.00
01/21/2004,11:31,1140.00,1140.00,1139.75,1139.75,96,557,653.00
01/21/2004,11:32,1139.75,1141.00,1139.50,1141.00,2050,407,2457.00
01/21/2004,11:33,1141.00,1141.25,1140.75,1140.75,1130,1177,2307.00
01/21/2004,11:34,1140.75,1140.75,1140.25,1140.50,473,583,1056.00
01/21/2004,11:35,1140.50,1140.75,1140.50,1140.75,74,148,222.00
01/21/2004,11:36,1140.75,1141.00,1140.75,1141.00,463,297,760.00
01/21/2004,11:37,1141.00,1141.00,1140.50,1140.50,954,659,1613.00
01/21/2004,11:38,1140.50,1140.75,1140.50,1140.50,7,25,32.00
01/21/2004,11:39,1140.50,1140.75,1140.25,1140.50,77,357,434.00
01/21/2004,11:40,1140.50,1140.75,1140.00,1140.75,439,822,1261.00
01/21/2004,11:41,1140.50,1140.75,1140.50,1140.50,1558,194,1752.00
01/21/2004,11:42,1140.75,1141.00,1140.50,1140.75,440,232,672.00
01/21/2004,11:43,1140.75,1141.00,1140.75,1140.75,138,89,227.00
01/21/2004,11:44,1140.75,1141.00,1140.75,1140.75,114,69,183.00
01/21/2004,11:45,1141.00,1141.00,1140.75,1141.00,417,249,666.00
01/21/2004,11:46,1140.75,1141.00,1140.25,1140.50,87,770,857.00
01/21/2004,11:47,1140.25,1140.50,1140.25,1140.50,186,326,512.00
01/21/2004,11:48,1140.50,1140.50,1140.25,1140.50,29,10,39.00
01/21/2004,11:49,1140.50,1140.50,1139.75,1139.75,78,1280,1358.00
01/21/2004,11:50,1139.75,1140.00,1139.50,1139.50,68,516,584.00
01/21/2004,11:51,1139.50,1140.25,1139.50,1140.00,791,379,1170.00
01/21/2004,11:52,1140.00,1140.00,1139.75,1140.00,84,201,285.00
01/21/2004,11:53,1140.00,1140.00,1139.75,1139.75,127,87,214.00
01/21/2004,11:54,1139.75,1140.00,1139.75,1140.00,111,45,156.00
01/21/2004,11:55,1139.75,1140.00,1139.75,1139.75,214,50,264.00
01/21/2004,11:56,1139.75,1140.25,1139.75,1140.00,261,191,452.00
01/21/2004,11:57,1140.00,1140.25,1140.00,1140.00,112,29,141.00
01/21/2004,11:58,1140.25,1140.75,1140.00,1140.75,782,23,805.00
01/21/2004,11:59,1140.75,1141.00,1140.50,1141.00,1226,34,1260.00
01/21/2004,12:00,1141.00,1141.00,1140.75,1140.75,196,58,254.00
01/21/2004,12:01,1140.75,1141.00,1140.25,1140.50,40,1357,1397.00
01/21/2004,12:02,1140.25,1140.25,1140.00,1140.00,53,513,566.00
01/21/2004,12:03,1140.00,1140.50,1139.75,1140.00,650,1202,1852.00
01/21/2004,12:04,1139.75,1140.25,1139.75,1140.00,914,763,1677.00
01/21/2004,12:05,1140.00,1140.25,1140.00,1140.25,367,166,533.00
01/21/2004,12:06,1140.00,1140.50,1140.00,1140.25,408,61,469.00
01/21/2004,12:07,1140.25,1140.50,1140.25,1140.50,63,172,235.00
01/21/2004,12:08,1140.50,1140.50,1140.25,1140.50,110,57,167.00
01/21/2004,12:09,1140.50,1141.00,1140.50,1140.75,1808,292,2100.00
01/21/2004,12:10,1141.00,1141.00,1140.50,1140.50,28,547,575.00
01/21/2004,12:11,1140.50,1141.00,1140.50,1140.50,837,219,1056.00
01/21/2004,12:12,1140.50,1141.00,1140.50,1141.00,512,100,612.00
01/21/2004,12:13,1140.75,1141.00,1140.75,1140.75,27,101,128.00
01/21/2004,12:14,1140.75,1141.00,1140.50,1140.75,106,494,600.00
01/21/2004,12:15,1140.75,1141.00,1140.75,1141.00,130,210,340.00
01/21/2004,12:16,1141.00,1141.25,1140.50,1140.75,613,451,1064.00
01/21/2004,12:17,1140.50,1140.75,1140.00,1140.25,226,1760,1986.00
01/21/2004,12:18,1140.00,1140.25,1139.75,1139.75,9,1174,1183.00
01/21/2004,12:19,1139.75,1140.00,1139.75,1140.00,106,244,350.00
01/21/2004,12:20,1140.00,1140.75,1139.75,1140.75,1145,286,1431.00
01/21/2004,12:21,1140.50,1140.75,1140.50,1140.50,511,205,716.00
01/21/2004,12:22,1140.25,1140.75,1140.25,1140.25,198,277,475.00
01/21/2004,12:23,1140.50,1140.75,1140.25,1140.50,226,25,251.00
01/21/2004,12:24,1140.50,1141.00,1140.50,1140.75,324,124,448.00
01/21/2004,12:25,1140.75,1141.00,1140.50,1140.75,158,153,311.00
01/21/2004,12:26,1141.00,1141.25,1140.75,1141.00,864,79,943.00
01/21/2004,12:27,1141.00,1141.25,1140.75,1141.00,289,296,585.00
01/21/2004,12:28,1141.00,1141.00,1140.75,1140.75,193,61,254.00
01/21/2004,12:29,1140.75,1140.75,1140.25,1140.50,79,1207,1286.00
01/21/2004,12:30,1140.50,1141.25,1140.50,1140.75,734,268,1002.00
01/21/2004,12:31,1141.00,1141.00,1140.50,1140.75,405,192,597.00
01/21/2004,12:32,1140.50,1141.00,1140.50,1140.75,186,825,1011.00
01/21/2004,12:33,1140.75,1140.75,1140.50,1140.50,13,11,24.00
01/21/2004,12:34,1140.50,1140.75,1140.50,1140.50,13,513,526.00
01/21/2004,12:35,1140.50,1140.50,1139.75,1140.00,688,3198,3886.00
01/21/2004,12:36,1140.25,1140.25,1139.75,1139.75,214,703,917.00
01/21/2004,12:37,1140.00,1140.25,1139.75,1140.25,396,186,582.00
01/21/2004,12:38,1140.00,1140.25,1139.75,1140.25,217,223,440.00
01/21/2004,12:39,1140.25,1140.50,1140.00,1140.50,395,37,432.00
01/21/2004,12:40,1140.50,1140.75,1140.25,1140.50,1174,708,1882.00
01/21/2004,12:41,1140.50,1140.50,1140.25,1140.50,62,6,68.00
01/21/2004,12:42,1140.25,1140.25,1139.50,1139.75,382,2435,2817.00
01/21/2004,12:43,1139.75,1140.25,1139.25,1140.00,1627,784,2411.00
01/21/2004,12:44,1140.25,1141.00,1140.00,1140.50,1931,649,2580.00
01/21/2004,12:45,1140.50,1141.25,1140.50,1141.00,1727,204,1931.00
01/21/2004,12:46,1141.00,1141.75,1141.00,1141.75,3558,213,3771.00
01/21/2004,12:47,1141.75,1142.25,1141.50,1141.75,2300,1550,3850.00
01/21/2004,12:48,1141.75,1142.50,1141.75,1142.00,2127,1761,3888.00
01/21/2004,12:49,1142.00,1142.50,1141.75,1142.00,1152,789,1941.00
01/21/2004,12:50,1142.00,1142.50,1141.75,1142.50,1106,683,1789.00
01/21/2004,12:51,1142.25,1142.50,1142.00,1142.25,734,1259,1993.00
01/21/2004,12:52,1142.25,1142.50,1142.00,1142.50,1255,365,1620.00
01/21/2004,12:53,1142.75,1143.25,1142.50,1143.25,3735,1284,5019.00
01/21/2004,12:54,1143.00,1143.75,1143.00,1143.25,3638,1311,4949.00
01/21/2004,12:55,1143.50,1143.75,1143.25,1143.50,1018,821,1839.00
01/21/2004,12:56,1143.50,1143.75,1143.25,1143.25,748,882,1630.00
01/21/2004,12:57,1143.25,1143.50,1143.00,1143.25,384,818,1202.00
01/21/2004,12:58,1143.50,1143.50,1143.25,1143.25,23,226,249.00
01/21/2004,12:59,1143.25,1143.75,1143.25,1143.25,1026,1196,2222.00
01/21/2004,13:00,1143.25,1143.50,1143.00,1143.25,255,605,860.00
01/21/2004,13:01,1143.25,1143.50,1143.00,1143.25,461,858,1319.00
01/21/2004,13:02,1143.00,1144.00,1143.00,1143.50,1642,1597,3239.00
01/21/2004,13:03,1143.75,1143.75,1143.50,1143.50,91,739,830.00
01/21/2004,13:04,1143.50,1143.75,1143.50,1143.50,37,76,113.00
01/21/2004,13:05,1143.50,1143.50,1143.00,1143.25,102,1066,1168.00
01/21/2004,13:06,1143.25,1143.75,1143.00,1143.50,1514,353,1867.00
01/21/2004,13:07,1143.50,1144.00,1143.50,1144.00,1803,309,2112.00
01/21/2004,13:08,1143.75,1144.00,1143.50,1143.50,473,486,959.00
01/21/2004,13:09,1143.50,1143.75,1143.25,1143.50,574,937,1511.00
01/21/2004,13:10,1143.25,1143.50,1143.25,1143.25,20,199,219.00
01/21/2004,13:11,1143.25,1143.75,1143.25,1143.50,639,686,1325.00
01/21/2004,13:12,1143.50,1144.00,1143.50,1143.75,348,199,547.00
01/21/2004,13:13,1144.00,1144.75,1143.75,1144.50,3573,1653,5226.00
01/21/2004,13:14,1144.50,1144.50,1143.75,1144.00,893,1797,2690.00
01/21/2004,13:15,1143.75,1144.00,1143.75,1144.00,1129,64,1193.00
01/21/2004,13:16,1144.00,1144.25,1143.75,1144.25,195,306,501.00
01/21/2004,13:17,1144.00,1144.50,1144.00,1144.00,520,733,1253.00
01/21/2004,13:18,1144.25,1144.50,1144.25,1144.50,491,149,640.00
01/21/2004,13:19,1144.25,1144.75,1144.25,1144.50,718,359,1077.00
01/21/2004,13:20,1144.50,1145.50,1144.25,1145.50,3883,1424,5307.00
01/21/2004,13:21,1145.50,1146.25,1145.25,1145.75,5444,2363,7807.00
01/21/2004,13:22,1145.75,1146.00,1145.50,1145.75,1452,570,2022.00
01/21/2004,13:23,1145.75,1146.00,1145.50,1145.50,184,1082,1266.00
01/21/2004,13:24,1145.50,1145.75,1145.25,1145.50,1255,1390,2645.00
01/21/2004,13:25,1145.50,1145.75,1145.50,1145.50,321,236,557.00
01/21/2004,13:26,1145.50,1146.50,1145.50,1146.50,2260,214,2474.00
01/21/2004,13:27,1146.50,1147.25,1146.25,1147.00,4242,2019,6261.00
01/21/2004,13:28,1147.00,1147.50,1146.75,1146.75,2405,1885,4290.00
01/21/2004,13:29,1146.75,1147.00,1146.75,1146.75,511,354,865.00
01/21/2004,13:30,1146.75,1147.00,1146.50,1146.75,153,1022,1175.00
01/21/2004,13:31,1146.75,1147.00,1146.25,1146.50,135,1559,1694.00
01/21/2004,13:32,1146.50,1146.50,1146.25,1146.25,76,468,544.00
01/21/2004,13:33,1146.25,1146.75,1146.25,1146.75,487,1147,1634.00
01/21/2004,13:34,1146.50,1146.75,1146.50,1146.75,140,66,206.00
01/21/2004,13:35,1146.75,1146.75,1146.50,1146.50,75,559,634.00
01/21/2004,13:36,1146.75,1146.75,1146.25,1146.50,160,783,943.00
01/21/2004,13:37,1146.50,1146.50,1146.25,1146.50,250,88,338.00
01/21/2004,13:38,1146.50,1147.25,1146.25,1147.00,1962,1082,3044.00
01/21/2004,13:39,1147.00,1147.00,1146.50,1147.00,777,810,1587.00
01/21/2004,13:40,1146.75,1147.00,1146.50,1146.75,787,536,1323.00
01/21/2004,13:41,1146.75,1146.75,1146.50,1146.75,1284,189,1473.00
01/21/2004,13:42,1146.75,1146.75,1146.25,1146.25,789,397,1186.00
01/21/2004,13:43,1146.25,1146.50,1146.25,1146.25,27,970,997.00
01/21/2004,13:44,1146.25,1146.25,1145.75,1146.00,589,2068,2657.00
01/21/2004,13:45,1146.25,1146.50,1146.00,1146.25,1277,624,1901.00
01/21/2004,13:46,1146.25,1146.50,1146.00,1146.25,483,1950,2433.00
01/21/2004,13:47,1146.50,1146.75,1146.25,1146.25,1019,1013,2032.00
01/21/2004,13:48,1146.25,1146.50,1146.00,1146.25,315,680,995.00
01/21/2004,13:49,1146.25,1146.50,1146.00,1146.00,38,1377,1415.00
01/21/2004,13:50,1146.00,1146.25,1145.75,1146.00,96,479,575.00
01/21/2004,13:51,1146.00,1146.25,1146.00,1146.00,138,430,568.00
01/21/2004,13:52,1146.00,1146.75,1146.00,1146.50,2628,188,2816.00
01/21/2004,13:53,1146.50,1146.75,1146.25,1146.50,140,915,1055.00
01/21/2004,13:54,1146.50,1146.75,1146.25,1146.25,877,393,1270.00
01/21/2004,13:55,1146.50,1146.75,1146.25,1146.75,706,217,923.00
01/21/2004,13:56,1146.50,1147.50,1146.50,1147.50,4965,1233,6198.00
01/21/2004,13:57,1147.25,1147.50,1147.00,1147.50,1128,1054,2182.00
01/21/2004,13:58,1147.50,1147.50,1146.75,1147.00,477,1666,2143.00
01/21/2004,13:59,1147.00,1147.25,1146.75,1147.00,1187,93,1280.00
01/21/2004,14:00,1147.25,1147.50,1146.75,1146.75,764,1357,2121.00
01/21/2004,14:01,1147.00,1148.00,1146.50,1147.50,5269,2096,7365.00
01/21/2004,14:02,1147.75,1148.75,1146.50,1146.50,4790,7592,12382.00
01/21/2004,14:03,1146.75,1147.00,1146.25,1146.25,2332,1477,3809.00
01/21/2004,14:04,1146.25,1146.50,1145.75,1146.00,1031,1972,3003.00
01/21/2004,14:05,1145.75,1146.75,1145.75,1146.25,2120,1938,4058.00
01/21/2004,14:06,1146.50,1146.50,1145.75,1146.00,489,1126,1615.00
01/21/2004,14:07,1146.00,1146.25,1145.75,1146.00,499,551,1050.00
01/21/2004,14:08,1146.00,1146.00,1145.25,1145.50,890,2300,3190.00
01/21/2004,14:09,1145.50,1145.75,1145.00,1145.75,1202,1849,3051.00
01/21/2004,14:10,1145.50,1145.75,1145.00,1145.00,592,1339,1931.00
01/21/2004,14:11,1145.25,1145.25,1144.75,1144.75,452,816,1268.00
01/21/2004,14:12,1144.75,1145.50,1144.50,1145.50,2840,1301,4141.00
01/21/2004,14:13,1145.50,1145.50,1145.00,1145.00,873,1098,1971.00
01/21/2004,14:14,1145.00,1145.25,1144.50,1144.75,756,1704,2460.00
01/21/2004,14:15,1144.75,1145.25,1144.75,1145.00,829,1043,1872.00
01/21/2004,14:16,1145.00,1145.25,1144.75,1145.25,458,59,517.00
01/21/2004,14:17,1145.25,1146.00,1145.00,1145.75,1910,675,2585.00
01/21/2004,14:18,1145.50,1146.00,1145.50,1145.75,715,367,1082.00
01/21/2004,14:19,1145.50,1145.75,1145.50,1145.50,75,25,100.00
01/21/2004,14:20,1145.75,1145.75,1144.75,1144.75,417,1346,1763.00
01/21/2004,14:21,1144.75,1145.25,1144.25,1145.00,2366,2764,5130.00
01/21/2004,14:22,1145.00,1145.50,1144.75,1145.25,992,500,1492.00
01/21/2004,14:23,1145.50,1145.75,1145.25,1145.75,1566,183,1749.00
01/21/2004,14:24,1145.75,1146.00,1145.00,1145.50,224,897,1121.00
01/21/2004,14:25,1145.25,1145.50,1145.25,1145.25,6,22,28.00
01/21/2004,14:26,1145.50,1145.50,1145.00,1145.25,212,285,497.00
01/21/2004,14:27,1145.25,1145.50,1145.25,1145.25,2,24,26.00
01/21/2004,14:28,1145.50,1145.50,1145.00,1145.25,196,151,347.00
01/21/2004,14:29,1145.25,1145.50,1145.00,1145.50,74,139,213.00
01/21/2004,14:30,1145.25,1145.50,1145.00,1145.25,42,212,254.00
01/21/2004,14:31,1145.25,1145.25,1144.75,1144.75,599,943,1542.00
01/21/2004,14:32,1145.00,1145.00,1144.00,1144.25,1628,2409,4037.00
01/21/2004,14:33,1144.25,1144.50,1143.75,1143.75,841,1388,2229.00
01/21/2004,14:34,1144.00,1144.25,1143.75,1143.75,2294,2047,4341.00
01/21/2004,14:35,1143.75,1144.00,1143.75,1143.75,361,1325,1686.00
01/21/2004,14:36,1144.00,1144.25,1143.75,1144.25,707,200,907.00
01/21/2004,14:37,1144.25,1144.50,1144.00,1144.25,912,1023,1935.00
01/21/2004,14:38,1144.25,1144.50,1144.25,1144.50,932,230,1162.00
01/21/2004,14:39,1144.50,1145.00,1144.25,1145.00,1658,123,1781.00
01/21/2004,14:40,1145.00,1145.00,1144.75,1145.00,167,507,674.00
01/21/2004,14:41,1144.75,1145.50,1144.75,1145.25,2235,687,2922.00
01/21/2004,14:42,1145.25,1145.75,1145.00,1145.75,1127,198,1325.00
01/21/2004,14:43,1145.75,1146.00,1145.75,1145.75,682,279,961.00
01/21/2004,14:44,1146.00,1146.00,1145.25,1145.25,573,1737,2310.00
01/21/2004,14:45,1145.25,1145.75,1145.00,1145.25,859,1041,1900.00
01/21/2004,14:46,1145.25,1146.00,1145.25,1145.50,1568,1011,2579.00
01/21/2004,14:47,1145.25,1145.75,1145.25,1145.75,835,187,1022.00
01/21/2004,14:48,1145.75,1145.75,1145.50,1145.75,110,834,944.00
01/21/2004,14:49,1145.50,1145.75,1145.50,1145.75,175,236,411.00
01/21/2004,14:50,1145.50,1145.75,1145.25,1145.25,44,662,706.00
01/21/2004,14:51,1145.25,1145.50,1145.00,1145.00,396,765,1161.00
01/21/2004,14:52,1145.00,1145.50,1144.75,1145.25,820,272,1092.00
01/21/2004,14:53,1145.50,1145.50,1145.25,1145.25,92,535,627.00
01/21/2004,14:54,1145.50,1145.50,1145.00,1145.00,358,1040,1398.00
01/21/2004,14:55,1145.00,1145.25,1144.75,1145.25,500,1089,1589.00
01/21/2004,14:56,1145.25,1145.50,1145.00,1145.25,1254,494,1748.00
01/21/2004,14:57,1145.50,1145.75,1145.25,1145.50,927,1289,2216.00
01/21/2004,14:58,1145.50,1146.25,1145.25,1146.00,2996,480,3476.00
01/21/2004,14:59,1146.00,1146.50,1146.00,1146.50,2763,142,2905.00
01/21/2004,15:00,1146.50,1146.50,1146.00,1146.25,1510,1809,3319.00
01/21/2004,15:01,1146.25,1146.75,1146.00,1146.50,2646,2505,5151.00
01/21/2004,15:02,1146.50,1146.50,1145.50,1145.50,1029,3166,4195.00
01/21/2004,15:03,1145.50,1146.50,1145.50,1146.00,1922,698,2620.00
01/21/2004,15:04,1146.00,1146.25,1146.00,1146.00,20,852,872.00
01/21/2004,15:05,1146.25,1146.50,1146.00,1146.25,1291,492,1783.00
01/21/2004,15:06,1146.25,1146.50,1146.00,1146.25,232,492,724.00
01/21/2004,15:07,1146.25,1147.00,1146.00,1147.00,1943,968,2911.00
01/21/2004,15:08,1146.75,1147.00,1146.00,1146.25,149,2295,2444.00
01/21/2004,15:09,1146.25,1146.50,1146.00,1146.50,1011,377,1388.00
01/21/2004,15:10,1146.25,1146.50,1146.00,1146.00,362,1125,1487.00
01/21/2004,15:11,1146.00,1146.25,1145.50,1146.00,566,2151,2717.00
01/21/2004,15:12,1146.00,1146.25,1145.75,1146.00,1092,604,1696.00
01/21/2004,15:13,1146.25,1146.25,1145.75,1146.00,78,300,378.00
01/21/2004,15:14,1145.75,1146.00,1145.50,1145.75,464,855,1319.00
01/21/2004,15:15,1145.75,1146.50,1145.50,1145.75,1670,2400,4070.00
01/21/2004,15:16,1145.50,1145.75,1145.50,1145.75,25,39,64.00
01/21/2004,15:31,1146.00,1146.50,1146.00,1146.25,269,26,295.00
01/21/2004,15:32,1146.50,1146.75,1146.50,1146.75,70,6,76.00
01/21/2004,15:33,1146.50,1147.00,1146.50,1146.75,125,151,276.00
01/21/2004,15:34,1146.75,1147.00,1146.50,1146.75,341,90,431.00
01/21/2004,15:35,1146.75,1147.00,1146.50,1147.00,15,31,46.00
01/21/2004,15:36,1146.75,1147.25,1146.75,1147.25,48,34,82.00
01/21/2004,15:37,1147.00,1147.00,1146.75,1147.00,75,83,158.00
01/21/2004,15:38,1147.00,1147.00,1146.75,1147.00,82,11,93.00
01/21/2004,15:39,1147.00,1147.50,1147.00,1147.00,157,97,254.00
01/21/2004,15:40,1147.00,1147.25,1147.00,1147.00,3,114,117.00
01/21/2004,15:41,1147.00,1147.00,1146.75,1146.75,4,134,138.00
01/21/2004,15:42,1146.75,1146.75,1146.50,1146.75,61,13,74.00
01/21/2004,15:43,1146.75,1147.00,1146.75,1146.75,50,15,65.00
01/21/2004,15:44,1147.00,1147.00,1146.75,1147.00,42,2,44.00
01/21/2004,15:45,1147.00,1147.00,1146.75,1147.00,59,1,60.00
01/21/2004,15:46,1147.00,1147.00,1147.00,1147.00,8,0,8.00
01/21/2004,15:47,1146.75,1146.75,1146.75,1146.75,0,150,150.00
01/21/2004,15:48,1146.75,1146.75,1146.75,1146.75,0,28,28.00
01/21/2004,15:49,1146.75,1147.00,1146.75,1147.00,21,47,68.00
01/21/2004,15:50,1146.75,1147.00,1146.75,1147.00,92,10,102.00
01/21/2004,15:51,1147.00,1147.25,1146.75,1147.00,165,40,205.00
01/21/2004,15:52,1147.25,1147.25,1147.00,1147.00,24,4,28.00
01/21/2004,15:53,1147.00,1147.25,1147.00,1147.25,40,6,46.00
01/21/2004,15:54,1147.25,1147.25,1147.25,1147.25,1,0,1.00
01/21/2004,15:55,1147.00,1147.25,1147.00,1147.25,1,5,6.00
01/21/2004,15:56,1147.00,1147.00,1147.00,1147.00,0,1,1.00
01/21/2004,15:57,1147.00,1147.00,1147.00,1147.00,0,40,40.00
01/21/2004,15:58,1147.25,1147.25,1147.00,1147.00,2,13,15.00
01/21/2004,15:59,1147.00,1147.00,1147.00,1147.00,0,20,20.00
01/21/2004,16:00,1147.25,1147.50,1147.00,1147.00,117,15,132.00
01/21/2004,17:01,1147.25,1147.25,1147.25,1147.25,0,113,113.00
01/21/2004,17:02,1147.25,1147.50,1147.25,1147.25,8,40,48.00
01/21/2004,17:03,1147.25,1147.25,1147.25,1147.25,0,8,8.00
01/21/2004,17:04,1147.00,1147.50,1147.00,1147.50,1,3,4.00
01/21/2004,17:05,1147.00,1147.00,1147.00,1147.00,0,2,2.00
01/21/2004,17:07,1147.50,1147.50,1147.50,1147.50,1,0,1.00
01/21/2004,17:08,1147.50,1147.50,1147.50,1147.50,7,0,7.00
01/21/2004,17:10,1147.25,1147.25,1147.25,1147.25,0,1,1.00
01/21/2004,17:12,1147.00,1147.00,1147.00,1147.00,0,1,1.00
01/21/2004,17:14,1147.00,1147.00,1147.00,1147.00,0,3,3.00
01/21/2004,17:16,1147.00,1147.00,1147.00,1147.00,0,6,6.00
01/21/2004,17:18,1147.00,1147.00,1147.00,1147.00,0,10,10.00
01/21/2004,17:19,1147.00,1147.00,1147.00,1147.00,0,46,46.00
01/21/2004,17:20,1147.00,1147.25,1147.00,1147.00,7,14,21.00
01/21/2004,17:21,1147.00,1147.00,1147.00,1147.00,0,1,1.00
01/21/2004,17:22,1146.75,1146.75,1146.75,1146.75,0,3,3.00
01/21/2004,17:23,1146.75,1146.75,1146.75,1146.75,0,7,7.00
01/21/2004,17:24,1147.00,1147.00,1146.75,1146.75,1,1,2.00
01/21/2004,17:26,1146.75,1146.75,1146.75,1146.75,0,1,1.00
01/21/2004,17:30,1147.00,1147.00,1147.00,1147.00,1,0,1.00
01/21/2004,17:33,1146.75,1147.00,1146.75,1147.00,1,3,4.00
01/21/2004,17:35,1147.00,1147.00,1146.75,1147.00,2,3,5.00
01/21/2004,17:36,1147.00,1147.00,1147.00,1147.00,15,0,15.00
01/21/2004,17:37,1147.00,1147.00,1147.00,1147.00,2,0,2.00
01/21/2004,17:38,1147.25,1147.25,1147.00,1147.00,1,2,3.00
01/21/2004,17:39,1147.25,1147.25,1146.75,1146.75,1,8,9.00
01/21/2004,17:40,1146.75,1146.75,1146.75,1146.75,0,2,2.00
01/21/2004,17:42,1147.00,1147.00,1146.75,1146.75,1,2,3.00
01/21/2004,17:44,1146.75,1147.00,1146.75,1147.00,1,1,2.00
01/21/2004,17:45,1146.75,1146.75,1146.75,1146.75,0,2,2.00
01/21/2004,17:46,1146.75,1146.75,1146.75,1146.75,0,5,5.00
01/21/2004,17:47,1146.75,1146.75,1146.75,1146.75,0,24,24.00
01/21/2004,17:48,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,17:49,1146.50,1146.50,1146.50,1146.50,0,10,10.00
01/21/2004,17:50,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,17:51,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,17:53,1146.75,1146.75,1146.50,1146.75,24,10,34.00
01/21/2004,17:55,1146.75,1146.75,1146.75,1146.75,15,0,15.00
01/21/2004,17:56,1146.75,1146.75,1146.75,1146.75,2,0,2.00
01/21/2004,17:57,1146.75,1146.75,1146.75,1146.75,7,0,7.00
01/21/2004,17:58,1146.75,1146.75,1146.75,1146.75,7,0,7.00
01/21/2004,17:59,1146.75,1146.75,1146.75,1146.75,10,0,10.00
01/21/2004,18:03,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,18:05,1146.75,1146.75,1146.75,1146.75,5,0,5.00
01/21/2004,18:06,1146.75,1146.75,1146.75,1146.75,11,0,11.00
01/21/2004,18:07,1146.50,1146.75,1146.50,1146.75,4,1,5.00
01/21/2004,18:08,1146.75,1146.75,1146.75,1146.75,6,0,6.00
01/21/2004,18:09,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,18:11,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,18:14,1146.75,1146.75,1146.75,1146.75,4,0,4.00
01/21/2004,18:19,1146.50,1146.50,1146.50,1146.50,0,3,3.00
01/21/2004,18:23,1146.50,1146.50,1146.50,1146.50,0,4,4.00
01/21/2004,18:31,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,18:32,1146.75,1146.75,1146.75,1146.75,15,0,15.00
01/21/2004,18:37,1147.00,1147.00,1147.00,1147.00,1,0,1.00
01/21/2004,18:38,1147.00,1147.00,1147.00,1147.00,1,0,1.00
01/21/2004,18:45,1146.75,1146.75,1146.75,1146.75,0,3,3.00
01/21/2004,18:46,1146.75,1146.75,1146.75,1146.75,0,60,60.00
01/21/2004,18:47,1146.75,1146.75,1146.75,1146.75,0,14,14.00
01/21/2004,18:48,1146.75,1146.75,1146.75,1146.75,0,3,3.00
01/21/2004,18:49,1146.75,1146.75,1146.75,1146.75,0,1,1.00
01/21/2004,18:50,1146.75,1146.75,1146.75,1146.75,0,7,7.00
01/21/2004,18:51,1146.75,1146.75,1146.75,1146.75,0,3,3.00
01/21/2004,18:53,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,18:57,1146.75,1146.75,1146.75,1146.75,10,0,10.00
01/21/2004,18:59,1146.75,1146.75,1146.75,1146.75,2,0,2.00
01/21/2004,19:01,1146.75,1146.75,1146.75,1146.75,2,0,2.00
01/21/2004,19:02,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:04,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,19:09,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:12,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,19:14,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:16,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:17,1146.50,1146.50,1146.50,1146.50,0,5,5.00
01/21/2004,19:18,1146.50,1146.50,1146.50,1146.50,0,4,4.00
01/21/2004,19:20,1146.75,1146.75,1146.50,1146.50,3,2,5.00
01/21/2004,19:27,1146.75,1146.75,1146.75,1146.75,2,0,2.00
01/21/2004,19:29,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:32,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:34,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:41,1146.50,1146.50,1146.50,1146.50,0,3,3.00
01/21/2004,19:43,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,19:46,1146.50,1146.50,1146.25,1146.25,0,15,15.00
01/21/2004,19:47,1146.50,1146.50,1146.25,1146.25,5,2,7.00
01/21/2004,19:48,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/21/2004,19:49,1146.50,1146.50,1146.50,1146.50,5,0,5.00
01/21/2004,19:51,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,19:52,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,19:53,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,19:56,1146.50,1146.50,1146.50,1146.50,8,0,8.00
01/21/2004,19:57,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/21/2004,19:59,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,20:00,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/21/2004,20:01,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,20:05,1146.50,1146.50,1146.50,1146.50,4,0,4.00
01/21/2004,20:11,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,20:12,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,20:13,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,20:15,1146.75,1146.75,1146.75,1146.75,4,0,4.00
01/21/2004,20:17,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,20:18,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,20:29,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,20:31,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,20:32,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,20:35,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/21/2004,20:37,1146.50,1146.50,1146.50,1146.50,0,20,20.00
01/21/2004,20:41,1146.50,1146.50,1146.50,1146.50,0,10,10.00
01/21/2004,20:43,1146.50,1146.75,1146.50,1146.75,2,1,3.00
01/21/2004,20:46,1146.75,1146.75,1146.75,1146.75,2,0,2.00
01/21/2004,20:48,1146.50,1146.50,1146.50,1146.50,0,10,10.00
01/21/2004,20:51,1146.50,1146.75,1146.50,1146.50,1,16,17.00
01/21/2004,20:53,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,20:54,1146.50,1146.50,1146.50,1146.50,0,14,14.00
01/21/2004,20:55,1146.50,1146.50,1146.50,1146.50,0,14,14.00
01/21/2004,20:56,1146.25,1146.25,1146.25,1146.25,0,3,3.00
01/21/2004,20:58,1146.50,1146.50,1146.50,1146.50,8,0,8.00
01/21/2004,20:59,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/21/2004,21:01,1146.50,1146.50,1146.50,1146.50,29,0,29.00
01/21/2004,21:04,1146.50,1146.50,1146.50,1146.50,8,0,8.00
01/21/2004,21:05,1146.50,1146.50,1146.50,1146.50,5,0,5.00
01/21/2004,21:06,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,21:10,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/21/2004,21:11,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,21:16,1146.25,1146.25,1146.25,1146.25,0,2,2.00
01/21/2004,21:22,1146.25,1146.25,1146.25,1146.25,0,2,2.00
01/21/2004,21:25,1146.50,1146.50,1146.50,1146.50,5,0,5.00
01/21/2004,21:32,1146.25,1146.25,1146.25,1146.25,0,4,4.00
01/21/2004,21:33,1146.25,1146.25,1146.25,1146.25,0,12,12.00
01/21/2004,21:38,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,21:40,1146.25,1146.25,1146.25,1146.25,0,2,2.00
01/21/2004,21:41,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/21/2004,21:42,1146.50,1146.50,1146.50,1146.50,3,0,3.00
01/21/2004,21:51,1146.75,1146.75,1146.50,1146.50,1,1,2.00
01/21/2004,21:54,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,21:55,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,21:58,1146.50,1146.50,1146.50,1146.50,0,5,5.00
01/21/2004,21:59,1146.50,1146.50,1146.50,1146.50,0,6,6.00
01/21/2004,22:00,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/21/2004,22:01,1146.50,1146.50,1146.25,1146.25,1,4,5.00
01/21/2004,22:04,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/21/2004,22:05,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,22:06,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/21/2004,22:19,1146.25,1146.25,1146.00,1146.00,0,46,46.00
01/21/2004,22:21,1146.25,1146.25,1146.25,1146.25,1,0,1.00
01/21/2004,22:24,1146.50,1146.50,1146.50,1146.50,3,0,3.00
01/21/2004,22:27,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,22:38,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,22:42,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,22:44,1146.50,1146.50,1146.50,1146.50,3,0,3.00
01/21/2004,22:45,1146.50,1146.50,1146.50,1146.50,8,0,8.00
01/21/2004,22:46,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/21/2004,22:49,1146.50,1146.50,1146.50,1146.50,4,0,4.00
01/21/2004,22:59,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,23:00,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/21/2004,23:01,1146.75,1146.75,1146.50,1146.50,2,2,4.00
01/21/2004,23:05,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,23:10,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,23:11,1146.50,1146.50,1146.50,1146.50,0,3,3.00
01/21/2004,23:15,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,23:17,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,23:18,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,23:27,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/21/2004,23:30,1146.50,1146.50,1146.50,1146.50,0,2,2.00
01/21/2004,23:31,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/21/2004,23:33,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/21/2004,23:41,1146.25,1146.25,1146.25,1146.25,0,8,8.00
01/21/2004,23:42,1146.00,1146.00,1146.00,1146.00,0,3,3.00
01/21/2004,23:44,1146.25,1146.25,1146.25,1146.25,1,0,1.00
01/21/2004,23:47,1146.25,1146.25,1146.25,1146.25,21,0,21.00
01/21/2004,23:48,1146.25,1146.25,1146.25,1146.25,10,0,10.00
01/21/2004,23:49,1146.25,1146.25,1146.25,1146.25,4,0,4.00
01/21/2004,23:52,1146.25,1146.25,1146.25,1146.25,1,0,1.00
01/21/2004,23:54,1146.25,1146.25,1146.25,1146.25,2,0,2.00
01/21/2004,23:57,1146.25,1146.25,1146.25,1146.25,5,0,5.00
01/21/2004,23:59,1146.25,1146.25,1146.25,1146.25,5,0,5.00
01/22/2004,00:04,1146.25,1146.25,1146.25,1146.25,8,0,8.00
01/22/2004,00:05,1146.25,1146.25,1146.25,1146.25,1,0,1.00
01/22/2004,00:08,1146.25,1146.25,1146.25,1146.25,3,0,3.00
01/22/2004,00:12,1146.25,1146.25,1146.25,1146.25,5,0,5.00
01/22/2004,00:17,1146.25,1146.25,1146.25,1146.25,6,0,6.00
01/22/2004,00:19,1146.25,1146.25,1146.25,1146.25,6,0,6.00
01/22/2004,00:34,1146.25,1146.25,1146.25,1146.25,1,0,1.00
01/22/2004,00:37,1146.00,1146.00,1146.00,1146.00,0,10,10.00
01/22/2004,00:49,1146.00,1146.00,1146.00,1146.00,0,4,4.00
01/22/2004,00:50,1146.25,1146.25,1146.25,1146.25,1,0,1.00
01/22/2004,00:54,1146.25,1146.50,1146.25,1146.50,24,0,24.00
01/22/2004,00:55,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/22/2004,00:59,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/22/2004,01:04,1146.50,1146.50,1146.25,1146.25,10,2,12.00
01/22/2004,01:05,1146.75,1146.75,1146.50,1146.50,1,1,2.00
01/22/2004,01:07,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/22/2004,01:12,1146.50,1146.50,1146.50,1146.50,4,0,4.00
01/22/2004,01:16,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/22/2004,01:18,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/22/2004,01:19,1146.50,1146.50,1146.50,1146.50,13,0,13.00
01/22/2004,01:20,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/22/2004,01:23,1146.50,1146.50,1146.50,1146.50,0,14,14.00
01/22/2004,01:24,1146.25,1146.25,1146.25,1146.25,0,7,7.00
01/22/2004,01:27,1146.25,1146.50,1146.25,1146.50,1,1,2.00
01/22/2004,01:33,1146.75,1146.75,1146.75,1146.75,10,0,10.00
01/22/2004,01:35,1146.50,1146.50,1146.50,1146.50,0,32,32.00
01/22/2004,01:36,1146.50,1146.50,1146.50,1146.50,0,5,5.00
01/22/2004,01:37,1146.75,1146.75,1146.75,1146.75,24,0,24.00
01/22/2004,01:38,1146.75,1146.75,1146.75,1146.75,26,0,26.00
01/22/2004,01:39,1146.75,1146.75,1146.75,1146.75,3,0,3.00
01/22/2004,01:40,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/22/2004,01:42,1146.75,1146.75,1146.75,1146.75,8,0,8.00
01/22/2004,01:43,1147.00,1147.00,1147.00,1147.00,2,0,2.00
01/22/2004,01:44,1147.00,1147.00,1147.00,1147.00,7,0,7.00
01/22/2004,01:46,1147.00,1147.00,1147.00,1147.00,1,0,1.00
01/22/2004,01:49,1146.75,1146.75,1146.75,1146.75,0,2,2.00
01/22/2004,01:50,1146.75,1146.75,1146.75,1146.75,0,50,50.00
01/22/2004,01:51,1146.75,1146.75,1146.75,1146.75,0,10,10.00
01/22/2004,01:53,1146.75,1146.75,1146.75,1146.75,0,2,2.00
01/22/2004,01:54,1147.00,1147.00,1147.00,1147.00,4,0,4.00
01/22/2004,01:55,1146.75,1146.75,1146.75,1146.75,0,1,1.00
01/22/2004,01:56,1146.75,1146.75,1146.75,1146.75,0,1,1.00
01/22/2004,01:58,1147.00,1147.25,1147.00,1147.25,136,15,151.00
01/22/2004,01:59,1147.00,1147.00,1147.00,1147.00,0,4,4.00
01/22/2004,02:00,1147.00,1147.00,1147.00,1147.00,0,23,23.00
01/22/2004,02:01,1147.00,1147.25,1147.00,1147.00,11,46,57.00
01/22/2004,02:02,1147.25,1147.25,1147.00,1147.00,25,10,35.00
01/22/2004,02:03,1147.00,1147.00,1146.75,1147.00,59,63,122.00
01/22/2004,02:04,1147.00,1147.25,1146.75,1147.00,68,24,92.00
01/22/2004,02:05,1146.75,1146.75,1146.75,1146.75,0,11,11.00
01/22/2004,02:06,1147.00,1147.00,1147.00,1147.00,17,0,17.00
01/22/2004,02:07,1146.75,1146.75,1146.50,1146.75,32,85,117.00
01/22/2004,02:08,1146.75,1146.75,1146.75,1146.75,21,0,21.00
01/22/2004,02:09,1146.75,1146.75,1146.75,1146.75,15,0,15.00
01/22/2004,02:10,1146.75,1146.75,1146.75,1146.75,1,0,1.00
01/22/2004,02:11,1147.00,1147.00,1147.00,1147.00,3,0,3.00
01/22/2004,02:12,1147.00,1147.00,1147.00,1147.00,23,0,23.00
01/22/2004,02:13,1146.75,1146.75,1146.75,1146.75,0,25,25.00
01/22/2004,02:14,1146.75,1147.00,1146.75,1146.75,25,22,47.00
01/22/2004,02:15,1146.75,1147.00,1146.75,1147.00,11,26,37.00
01/22/2004,02:16,1147.00,1147.25,1147.00,1147.00,8,5,13.00
01/22/2004,02:17,1147.00,1147.25,1147.00,1147.25,17,4,21.00
01/22/2004,02:18,1147.25,1147.25,1147.00,1147.00,5,38,43.00
01/22/2004,02:19,1147.00,1147.00,1146.75,1146.75,0,21,21.00
01/22/2004,02:20,1147.00,1147.00,1146.75,1146.75,10,12,22.00
01/22/2004,02:21,1146.75,1146.75,1146.75,1146.75,0,44,44.00
01/22/2004,02:22,1147.00,1147.00,1147.00,1147.00,73,0,73.00
01/22/2004,02:23,1147.00,1147.00,1147.00,1147.00,8,0,8.00
01/22/2004,02:25,1147.00,1147.00,1147.00,1147.00,12,0,12.00
01/22/2004,02:27,1147.25,1147.25,1147.25,1147.25,16,0,16.00
01/22/2004,02:29,1147.25,1147.25,1146.75,1146.75,2,199,201.00
01/22/2004,02:30,1146.75,1146.75,1146.75,1146.75,0,13,13.00
01/22/2004,02:31,1146.75,1146.75,1146.75,1146.75,0,8,8.00
01/22/2004,02:32,1146.75,1146.75,1146.75,1146.75,0,11,11.00
01/22/2004,02:33,1146.75,1147.25,1146.75,1147.25,21,1,22.00
01/22/2004,02:34,1147.25,1147.50,1147.25,1147.25,62,6,68.00
01/22/2004,02:35,1147.25,1147.25,1147.25,1147.25,0,23,23.00
01/22/2004,02:36,1147.00,1147.25,1147.00,1147.25,6,10,16.00
01/22/2004,02:37,1147.00,1147.00,1147.00,1147.00,0,42,42.00
01/22/2004,02:38,1146.75,1146.75,1146.75,1146.75,0,16,16.00
01/22/2004,02:39,1146.50,1146.50,1146.50,1146.50,0,40,40.00
01/22/2004,02:40,1146.25,1146.25,1146.25,1146.25,0,16,16.00
01/22/2004,02:41,1146.25,1146.50,1146.25,1146.50,5,7,12.00
01/22/2004,02:43,1146.50,1146.50,1146.50,1146.50,22,0,22.00
01/22/2004,02:44,1146.50,1146.50,1146.50,1146.50,13,0,13.00
01/22/2004,02:45,1146.50,1146.50,1146.25,1146.25,3,10,13.00
01/22/2004,02:46,1146.50,1146.50,1146.50,1146.50,7,0,7.00
01/22/2004,02:47,1146.50,1146.50,1146.50,1146.50,2,0,2.00
01/22/2004,02:48,1146.50,1146.50,1146.50,1146.50,3,0,3.00
01/22/2004,02:49,1146.50,1146.50,1146.50,1146.50,32,0,32.00
01/22/2004,02:50,1146.50,1146.50,1146.50,1146.50,9,0,9.00
01/22/2004,02:52,1146.50,1146.50,1146.50,1146.50,1,0,1.00
01/22/2004,02:53,1146.25,1146.25,1146.25,1146.25,0,39,39.00
01/22/2004,02:54,1146.25,1146.25,1146.25,1146.25,0,5,5.00
01/22/2004,02:55,1146.25,1146.25,1146.25,1146.25,0,31,31.00
01/22/2004,02:56,1146.50,1146.50,1146.25,1146.50,13,15,28.00
01/22/2004,02:57,1146.50,1146.50,1146.50,1146.50,10,0,10.00
01/22/2004,02:58,1146.50,1146.50,1146.50,1146.50,45,0,45.00
01/22/2004,02:59,1146.25,1146.25,1146.25,1146.25,0,42,42.00
01/22/2004,03:00,1146.25,1146.25,1146.25,1146.25,0,18,18.00
01/22/2004,03:01,1146.00,1146.00,1146.00,1146.00,0,2,2.00
01/22/2004,03:02,1146.25,1146.25,1146.25,1146.25,25,0,25.00
01/22/2004,03:05,1146.00,1146.00,1145.50,1145.75,20,217,237.00
01/22/2004,03:06,1145.75,1145.75,1145.75,1145.75,10,0,10.00
01/22/2004,03:07,1145.75,1145.75,1145.75,1145.75,4,0,4.00
01/22/2004,03:08,1145.50,1145.75,1145.50,1145.75,23,1,24.00
01/22/2004,03:09,1145.75,1145.75,1145.75,1145.75,4,0,4.00
01/22/2004,03:10,1145.75,1145.75,1145.75,1145.75,23,0,23.00
01/22/2004,03:11,1145.75,1145.75,1145.75,1145.75,2,0,2.00
01/22/2004,03:12,1145.75,1145.75,1145.75,1145.75,15,0,15.00
01/22/2004,03:13,1145.75,1145.75,1145.75,1145.75,5,0,5.00
01/22/2004,03:14,1145.75,1145.75,1145.75,1145.75,1,0,1.00
01/22/2004,03:15,1146.00,1146.00,1146.00,1146.00,10,0,10.00
01/22/2004,03:16,1146.00,1146.00,1146.00,1146.00,8,0,8.00
01/22/2004,03:17,1146.00,1146.00,1146.00,1146.00,16,0,16.00
01/22/2004,03:18,1146.25,1146.25,1146.00,1146.25,13,8,21.00
01/22/2004,03:19,1146.00,1146.00,1146.00,1146.00,0,5,5.00
01/22/2004,03:20,1146.25,1146.25,1146.25,1146.25,23,0,23.00
01/22/2004,03:21,1146.00,1146.50,1146.00,1146.50,200,1,201.00
01/22/2004,03:22,1146.50,1146.50,1146.50,1146.50,3,0,3.00
01/22/2004,03:23,1146.25,1146.25,1146.25,1146.25,0,18,18.00
01/22/2004,03:25,1146.25,1146.25,1146.25,1146.25,0,8,8.00
01/22/2004,03:26,1146.25,1146.25,1146.25,1146.25,0,2,2.00
01/22/2004,03:27,1146.25,1146.25,1146.25,1146.25,0,18,18.00
01/22/2004,03:28,1146.00,1146.25,1146.00,1146.00,1,41,42.00
01/22/2004,03:29,1146.00,1146.00,1146.00,1146.00,0,8,8.00
01/22/2004,03:30,1146.00,1146.00,1146.00,1146.00,0,10,10.00
01/22/2004,03:31,1146.00,1146.25,1146.00,1146.25,16,3,19.00
01/22/2004,03:32,1146.25,1146.25,1146.25,1146.25,11,0,11.00
01/22/2004,03:33,1146.00,1146.00,1146.00,1146.00,0,22,22.00
01/22/2004,03:34,1146.00,1146.00,1146.00,1146.00,0,2,2.00
01/22/2004,03:35,1146.00,1146.00,1146.00,1146.00,0,35,35.00
01/22/2004,03:36,1146.25,1146.25,1146.00,1146.25,28,11,39.00
01/22/2004,03:37,1146.00,1146.00,1146.00,1146.00,0,20,20.00
01/22/2004,03:38,1146.00,1146.00,1146.00,1146.00,0,2,2.00
01/22/2004,03:39,1146.00,1146.25,1146.00,1146.25,15,2,17.00
01/22/2004,03:40,1146.00,1146.25,1145.75,1146.00,25,88,113.00
01/22/2004,03:41,1146.00,1146.25,1146.00,1146.00,26,34,60.00
01/22/2004,03:42,1145.75,1145.75,1145.75,1145.75,0,54,54.00
01/22/2004,03:44,1146.00,1146.00,1145.75,1145.75,12,20,32.00
01/22/2004,03:46,1145.75,1146.00,1145.75,1146.00,23,3,26.00
01/22/2004,03:47,1146.00,1146.00,1146.00,1146.00,20,0,20.00
01/22/2004,03:48,1145.75,1145.75,1145.75,1145.75,0,61,61.00
01/22/2004,03:49,1145.75,1145.75,1145.75,1145.75,0,30,30.00
01/22/2004,03:50,1145.75,1145.75,1145.75,1145.75,0,60,60.00
01/22/2004,03:51,1145.75,1146.00,1145.75,1146.00,69,61,130.00
01/22/2004,03:53,1145.75,1146.00,1145.75,1145.75,15,10,25.00
01/22/2004,03:54,1145.75,1146.00,1145.75,1146.00,9,15,24.00
01/22/2004,03:55,1146.00,1146.00,1146.00,1146.00,73,0,73.00
01/22/2004,03:56,1146.00,1146.00,1146.00,1146.00,45,0,45.00
01/22/2004,03:57,1146.00,1146.00,1145.75,1146.00,94,7,101.00
01/22/2004,03:58,1146.00,1146.00,1145.75,1145.75,27,40,67.00
01/22/2004,03:59,1145.50,1145.50,1145.50,1145.50,0,2,2.00
01/22/2004,04:00,1145.75,1145.75,1145.50,1145.50,62,1,63.00
01/22/2004,04:01,1145.75,1145.75,1145.75,1145.75,12,0,12.00
01/22/2004,04:02,1145.75,1145.75,1145.75,1145.75,9,0,9.00
01/22/2004,04:03,1145.75,1145.75,1145.75,1145.75,9,0,9.00
01/22/2004,04:04,1145.75,1145.75,1145.75,1145.75,3,0,3.00
01/22/2004,04:05,1145.75,1145.75,1145.50,1145.50,3,5,8.00
01/22/2004,04:06,1145.75,1145.75,1145.75,1145.75,3,0,3.00
01/22/2004,04:07,1145.75,1145.75,1145.50,1145.75,16,51,67.00
01/22/2004,04:09,1145.50,1145.50,1145.25,1145.50,38,186,224.00
01/22/2004,04:10,1145.25,1145.75,1145.25,1145.75,60,1,61.00
01/22/2004,04:11,1145.75,1145.75,1145.50,1145.50,1,1,2.00
01/22/2004,04:12,1145.75,1145.75,1145.75,1145.75,7,0,7.00
01/22/2004,04:13,1145.50,1145.50,1145.50,1145.50,0,15,15.00
01/22/2004,04:14,1145.75,1145.75,1145.50,1145.50,1,15,16.00
01/22/2004,04:15,1145.50,1145.50,1145.50,1145.50,0,5,5.00
01/22/2004,04:17,1145.50,1145.75,1145.50,1145.75,1,10,11.00
01/22/2004,04:18,1145.50,1145.50,1145.50,1145.50,0,97,97.00
01/22/2004,04:19,1145.25,1145.50,1145.25,1145.50,2,10,12.00
01/22/2004,04:20,1145.25,1145.25,1145.00,1145.00,0,229,229.00
01/22/2004,04:21,1145.25,1145.25,1145.25,1145.25,4,0,4.00
01/22/2004,04:22,1145.00,1145.25,1145.00,1145.00,2,43,45.00
01/22/2004,04:23,1145.00,1145.00,1145.00,1145.00,0,70,70.00
01/22/2004,04:24,1145.00,1145.00,1145.00,1145.00,0,16,16.00
01/22/2004,04:25,1145.00,1145.00,1145.00,1145.00,0,37,37.00
01/22/2004,04:26,1145.00,1145.25,1144.75,1144.75,3,25,28.00
01/22/2004,04:27,1145.00,1145.00,1144.75,1144.75,1,35,36.00
01/22/2004,04:28,1145.00,1145.00,1145.00,1145.00,29,0,29.00
01/22/2004,04:29,1145.00,1145.00,1144.75,1145.00,81,1,82.00
01/22/2004,04:30,1145.00,1145.25,1145.00,1145.00,6,6,12.00
01/22/2004,04:31,1145.00,1145.00,1145.00,1145.00,0,12,12.00
01/22/2004,04:32,1145.00,1145.00,1145.00,1145.00,0,3,3.00
01/22/2004,04:33,1145.00,1145.00,1145.00,1145.00,0,25,25.00
01/22/2004,04:34,1144.75,1145.00,1144.75,1145.00,1,4,5.00
01/22/2004,04:35,1144.75,1144.75,1144.75,1144.75,0,60,60.00
01/22/2004,04:36,1145.00,1145.00,1145.00,1145.00,1,0,1.00
01/22/2004,04:37,1145.00,1145.00,1144.75,1144.75,5,15,20.00
01/22/2004,04:39,1144.75,1144.75,1144.75,1144.75,0,5,5.00
01/22/2004,04:40,1144.75,1144.75,1144.75,1144.75,0,44,44.00
01/22/2004,04:41,1144.75,1144.75,1144.75,1144.75,0,44,44.00
01/22/2004,04:42,1144.75,1144.75,1144.75,1144.75,0,8,8.00
01/22/2004,04:43,1144.75,1144.75,1144.50,1144.75,26,7,33.00
01/22/2004,04:44,1144.75,1144.75,1144.75,1144.75,7,0,7.00
01/22/2004,04:45,1144.75,1144.75,1144.75,1144.75,14,0,14.00
01/22/2004,04:46,1144.75,1144.75,1144.50,1144.75,38,15,53.00
01/22/2004,04:47,1144.50,1144.50,1144.50,1144.50,0,73,73.00
01/22/2004,04:48,1144.50,1144.75,1144.50,1144.50,4,7,11.00
01/22/2004,04:49,1144.50,1144.75,1144.50,1144.75,9,11,20.00
01/22/2004,04:50,1144.75,1144.75,1144.50,1144.75,27,8,35.00
01/22/2004,04:51,1144.75,1144.75,1144.75,1144.75,4,0,4.00
01/22/2004,04:52,1144.75,1144.75,1144.75,1144.75,5,0,5.00
01/22/2004,04:54,1144.75,1144.75,1144.75,1144.75,13,0,13.00
01/22/2004,04:55,1145.00,1145.00,1144.75,1144.75,2,29,31.00
01/22/2004,04:56,1144.75,1144.75,1144.50,1144.50,20,12,32.00
01/22/2004,04:57,1144.50,1144.50,1144.50,1144.50,0,5,5.00
01/22/2004,04:58,1144.50,1144.50,1144.50,1144.50,0,1,1.00
01/22/2004,05:00,1144.50,1145.00,1144.50,1144.75,54,25,79.00
01/22/2004,05:01,1144.75,1145.00,1144.75,1145.00,5,11,16.00
01/22/2004,05:02,1145.00,1145.00,1145.00,1145.00,49,0,49.00
01/22/2004,05:03,1145.25,1145.50,1145.25,1145.50,43,0,43.00
01/22/2004,05:04,1145.50,1145.50,1144.25,1144.50,35,220,255.00
01/22/2004,05:05,1144.25,1145.00,1144.25,1145.00,47,78,125.00
01/22/2004,05:06,1144.75,1144.75,1144.50,1144.50,4,43,47.00
01/22/2004,05:07,1144.50,1144.75,1144.25,1144.75,14,20,34.00
01/22/2004,05:08,1144.75,1144.75,1144.75,1144.75,9,0,9.00
01/22/2004,05:09,1144.75,1144.75,1144.75,1144.75,28,0,28.00
01/22/2004,05:10,1144.75,1144.75,1144.75,1144.75,1,0,1.00
01/22/2004,05:11,1144.75,1144.75,1144.75,1144.75,5,0,5.00
01/22/2004,05:12,1145.00,1145.00,1145.00,1145.00,33,0,33.00
01/22/2004,05:13,1145.25,1145.25,1145.00,1145.00,25,3,28.00
01/22/2004,05:14,1145.00,1145.00,1145.00,1145.00,0,1,1.00
01/22/2004,05:15,1145.25,1145.25,1145.25,1145.25,5,0,5.00
01/22/2004,05:16,1145.00,1145.00,1145.00,1145.00,0,55,55.00
01/22/2004,05:17,1145.00,1145.00,1144.75,1145.00,17,14,31.00
01/22/2004,05:18,1145.25,1145.25,1145.25,1145.25,34,0,34.00
01/22/2004,05:19,1145.25,1145.50,1145.25,1145.25,20,23,43.00
01/22/2004,05:20,1145.25,1145.25,1145.25,1145.25,0,41,41.00
01/22/2004,05:21,1145.25,1145.25,1145.25,1145.25,0,128,128.00
01/22/2004,05:22,1145.25,1145.25,1145.00,1145.00,0,27,27.00
01/22/2004,05:23,1145.00,1145.00,1145.00,1145.00,0,10,10.00
01/22/2004,05:24,1145.00,1145.00,1145.00,1145.00,0,1,1.00
01/22/2004,05:25,1145.00,1145.25,1145.00,1145.00,14,49,63.00
01/22/2004,05:26,1145.00,1145.00,1145.00,1145.00,0,4,4.00
01/22/2004,05:27,1145.25,1145.25,1145.25,1145.25,44,0,44.00
01/22/2004,05:29,1145.25,1145.25,1145.00,1145.25,21,10,31.00
01/22/2004,05:30,1145.25,1145.50,1145.00,1145.00,40,37,77.00
01/22/2004,05:31,1145.50,1145.75,1145.50,1145.75,22,0,22.00
01/22/2004,05:32,1145.50,1145.50,1145.50,1145.50,0,5,5.00
01/22/2004,05:33,1145.50,1145.50,1145.50,1145.50,0,24,24.00
01/22/2004,05:34,1145.75,1145.75,1145.75,1145.75,2,0,2.00
01/22/2004,05:35,1145.75,1146.00,1145.75,1146.00,124,0,124.00
01/22/2004,05:36,1146.00,1146.00,1146.00,1146.00,24,0,24.00
01/22/2004,05:37,1146.00,1146.00,1146.00,1146.00,8,0,8.00
01/22/2004,05:38,1146.00,1146.25,1145.75,1146.00,33,5,38.00
01/22/2004,05:39,1146.00,1146.00,1146.00,1146.00,0,2,2.00
01/22/2004,05:40,1146.00,1146.00,1146.00,1146.00,0,1,1.00
01/22/2004,05:41,1146.00,1146.00,1146.00,1146.00,0,7,7.00
01/22/2004,05:42,1146.00,1146.00,1146.00,1146.00,0,13,13.00
01/22/2004,05:43,1146.00,1146.25,1146.00,1146.25,18,13,31.00
01/22/2004,05:44,1146.25,1146.25,1146.25,1146.25,2,0,2.00
01/22/2004,05:48,1146.25,1146.25,1145.75,1145.75,2,88,90.00
01/22/2004,05:49,1146.00,1146.00,1146.00,1146.00,16,0,16.00
01/22/2004,05:50,1146.00,1146.00,1146.00,1146.00,17,0,17.00
01/22/2004,05:51,1145.75,1145.75,1145.50,1145.75,22,14,36.00
01/22/2004,05:52,1145.75,1145.75,1145.50,1145.50,11,1,12.00
01/22/2004,05:53,1145.75,1145.75,1145.75,1145.75,3,0,3.00
01/22/2004,05:55,1145.75,1146.00,1145.75,1145.75,96,1,97.00
01/22/2004,05:57,1145.75,1145.75,1145.75,1145.75,0,1,1.00
01/22/2004,05:58,1145.75,1146.00,1145.75,1146.00,2,1,3.00
01/22/2004,05:59,1145.75,1145.75,1145.75,1145.75,0,53,53.00
01/22/2004,06:01,1145.75,1145.75,1145.75,1145.75,0,20,20.00
01/22/2004,06:05,1145.75,1146.25,1145.75,1146.25,128,2,130.00
01/22/2004,06:06,1146.25,1146.50,1146.25,1146.50,93,0,93.00
01/22/2004,06:07,1146.25,1146.25,1146.25,1146.25,0,63,63.00
01/22/2004,06:08,1146.25,1146.25,1146.25,1146.25,0,1,1.00
01/22/2004,06:13,1146.25,1146.25,1146.25,1146.25,0,7,7.00
01/22/2004,06:14,1146.25,1146.25,1146.00,1146.00,0,49,49.00
01/22/2004,06:15,1146.00,1146.00,1146.00,1146.00,0,47,47.00
01/22/2004,06:16,1146.00,1146.00,1146.00,1146.00,0,17,17.00
01/22/2004,06:17,1146.00,1146.00,1146.00,1146.00,0,12,12.00
01/22/2004,06:19,1146.25,1146.25,1146.00,1146.00,1,30,31.00
01/22/2004,06:20,1146.00,1146.00,1146.00,1146.00,0,11,11.00
01/22/2004,06:21,1146.00,1146.00,1146.00,1146.00,0,26,26.00
01/22/2004,06:22,1146.00,1146.00,1146.00,1146.00,0,2,2.00
01/22/2004,06:26,1146.00,1146.00,1146.00,1146.00,0,2,2.00
01/22/2004,06:27,1146.00,1146.00,1146.00,1146.00,0,1,1.00
01/22/2004,06:29,1146.00,1146.00,1146.00,1146.00,0,10,10.00
01/22/2004,06:32,1146.00,1146.25,1146.00,1146.00,10,18,28.00
01/22/2004,06:33,1146.00,1146.00,1146.00,1146.00,0,6,6.00
01/22/2004,06:34,1146.00,1146.00,1146.00,1146.00,0,2,2.00
01/22/2004,06:35,1146.00,1146.00,1146.00,1146.00,0,4,4.00
01/22/2004,06:36,1146.00,1146.00,1146.00,1146.00,0,6,6.00
01/22/2004,06:37,1146.00,1146.00,1146.00,1146.00,0,5,5.00
01/22/2004,06:39,1146.25,1146.25,1146.25,1146.25,128,0,128.00
01/22/2004,06:40,1146.00,1146.00,1146.00,1146.00,0,38,38.00
01/22/2004,06:41,1145.75,1145.75,1145.75,1145.75,0,11,11.00
01/22/2004,06:42,1145.75,1145.75,1145.75,1145.75,0,5,5.00
01/22/2004,06:43,1146.00,1146.00,1145.50,1145.75,6,77,83.00
01/22/2004,06:44,1145.50,1145.50,1145.50,1145.50,0,13,13.00
01/22/2004,06:45,1145.50,1145.50,1145.50,1145.50,0,1,1.00
01/22/2004,06:47,1145.50,1145.50,1145.50,1145.50,0,13,13.00
01/22/2004,06:48,1145.50,1145.75,1145.50,1145.75,8,3,11.00
01/22/2004,06:49,1145.75,1145.75,1145.75,1145.75,31,0,31.00
01/22/2004,06:50,1145.50,1145.50,1145.50,1145.50,0,40,40.00
01/22/2004,06:51,1145.50,1145.75,1145.25,1145.25,9,90,99.00
01/22/2004,06:52,1145.25,1145.25,1144.75,1144.75,3,123,126.00
01/22/2004,06:53,1145.00,1145.00,1145.00,1145.00,77,0,77.00
01/22/2004,06:54,1145.25,1145.25,1144.75,1145.00,17,30,47.00
01/22/2004,06:55,1145.00,1145.25,1145.00,1145.25,38,0,38.00
01/22/2004,06:56,1145.00,1145.00,1144.75,1144.75,0,60,60.00
01/22/2004,06:57,1144.75,1144.75,1144.50,1144.50,1,42,43.00
01/22/2004,06:58,1144.75,1144.75,1144.50,1144.75,56,1,57.00
01/22/2004,06:59,1144.75,1145.00,1144.75,1145.00,7,0,7.00
01/22/2004,07:00,1145.00,1145.00,1145.00,1145.00,45,0,45.00
01/22/2004,07:01,1145.00,1145.25,1145.00,1145.00,7,6,13.00
01/22/2004,07:02,1145.25,1145.50,1145.25,1145.50,47,0,47.00
01/22/2004,07:03,1145.50,1145.75,1145.25,1145.50,29,23,52.00
01/22/2004,07:04,1145.50,1145.50,1145.50,1145.50,6,0,6.00
01/22/2004,07:05,1145.75,1145.75,1145.50,1145.75,71,1,72.00
01/22/2004,07:06,1145.50,1145.75,1145.50,1145.75,10,6,16.00
01/22/2004,07:07,1145.50,1145.50,1145.25,1145.50,1,19,20.00
01/22/2004,07:08,1145.25,1145.25,1145.25,1145.25,0,1,1.00
01/22/2004,07:09,1145.50,1145.50,1145.50,1145.50,8,0,8.00
01/22/2004,07:10,1145.25,1145.25,1145.25,1145.25,0,2,2.00
01/22/2004,07:11,1145.25,1145.50,1145.25,1145.25,4,2,6.00
01/22/2004,07:12,1145.25,1145.25,1145.00,1145.00,0,55,55.00
01/22/2004,07:13,1145.25,1145.25,1145.25,1145.25,29,0,29.00
01/22/2004,07:14,1145.25,1145.50,1145.00,1145.25,8,13,21.00
01/22/2004,07:15,1145.25,1145.25,1145.25,1145.25,6,0,6.00
01/22/2004,07:16,1145.25,1145.25,1145.25,1145.25,22,0,22.00
01/22/2004,07:17,1145.25,1145.25,1145.25,1145.25,20,0,20.00
01/22/2004,07:18,1145.00,1145.25,1145.00,1145.25,4,4,8.00
01/22/2004,07:19,1145.25,1145.25,1145.25,1145.25,1,0,1.00
01/22/2004,07:20,1145.25,1145.25,1145.25,1145.25,16,0,16.00
01/22/2004,07:22,1145.50,1145.50,1145.50,1145.50,1,0,1.00
01/22/2004,07:24,1145.25,1145.50,1145.25,1145.25,5,17,22.00
01/22/2004,07:25,1145.25,1145.25,1145.00,1145.25,31,112,143.00
01/22/2004,07:26,1145.25,1145.25,1145.00,1145.00,64,34,98.00
01/22/2004,07:27,1145.00,1145.00,1145.00,1145.00,0,13,13.00
01/22/2004,07:28,1145.25,1145.25,1145.25,1145.25,2,0,2.00
01/22/2004,07:29,1145.00,1145.25,1144.75,1144.75,1,177,178.00
01/22/2004,07:30,1145.00,1145.00,1144.75,1144.75,60,99,159.00
01/22/2004,07:31,1145.00,1145.75,1145.00,1145.50,401,217,618.00
01/22/2004,07:32,1145.25,1145.75,1145.00,1145.50,78,75,153.00
01/22/2004,07:33,1145.50,1145.75,1145.25,1145.75,275,48,323.00
01/22/2004,07:34,1145.75,1146.00,1145.75,1145.75,23,46,69.00
01/22/2004,07:35,1146.00,1146.00,1146.00,1146.00,4,0,4.00
01/22/2004,07:36,1146.00,1146.00,1145.75,1145.75,4,29,33.00
01/22/2004,07:37,1145.75,1146.00,1145.75,1146.00,29,87,116.00
01/22/2004,07:38,1146.00,1146.00,1145.75,1145.75,6,3,9.00
01/22/2004,07:39,1145.75,1146.00,1145.75,1146.00,62,2,64.00
01/22/2004,07:40,1146.00,1146.00,1145.75,1146.00,114,2,116.00
01/22/2004,07:41,1146.00,1146.25,1145.75,1146.00,193,105,298.00
01/22/2004,07:42,1146.25,1146.25,1146.00,1146.00,13,6,19.00
01/22/2004,07:43,1146.00,1146.25,1146.00,1146.25,4,41,45.00
01/22/2004,07:44,1146.25,1146.25,1146.00,1146.00,1,1,2.00
01/22/2004,07:45,1146.00,1146.00,1146.00,1146.00,0,97,97.00
01/22/2004,07:46,1146.00,1146.00,1146.00,1146.00,0,62,62.00
01/22/2004,07:47,1146.00,1146.25,1146.00,1146.00,2,58,60.00
01/22/2004,07:48,1146.25,1146.25,1146.00,1146.00,11,123,134.00
01/22/2004,07:49,1146.25,1146.25,1146.00,1146.25,206,1,207.00
01/22/2004,07:50,1146.25,1146.50,1146.00,1146.25,76,33,109.00
01/22/2004,07:51,1146.50,1146.50,1146.25,1146.25,1,33,34.00
01/22/2004,07:52,1146.25,1146.50,1146.25,1146.50,222,5,227.00
01/22/2004,07:53,1146.50,1146.75,1146.50,1146.50,27,4,31.00
01/22/2004,07:54,1146.50,1146.75,1146.50,1146.75,268,1,269.00
01/22/2004,07:55,1146.75,1147.00,1146.75,1147.00,193,0,193.00
01/22/2004,07:56,1146.75,1146.75,1146.50,1146.50,2,72,74.00
01/22/2004,07:57,1146.75,1146.75,1146.75,1146.75,77,0,77.00
01/22/2004,07:58,1147.00,1147.00,1146.75,1146.75,5,13,18.00
01/22/2004,07:59,1146.75,1147.00,1146.75,1146.75,2,67,69.00
01/22/2004,08:00,1146.75,1147.00,1146.50,1146.75,111,133,244.00
01/22/2004,08:01,1146.75,1147.00,1146.75,1147.00,45,16,61.00
01/22/2004,08:02,1146.75,1146.75,1146.75,1146.75,0,67,67.00
01/22/2004,08:03,1146.75,1147.00,1146.75,1146.75,4,8,12.00
01/22/2004,08:05,1146.75,1146.75,1146.50,1146.75,18,44,62.00
01/22/2004,08:06,1146.75,1147.00,1146.50,1147.00,38,15,53.00
01/22/2004,08:07,1147.00,1147.00,1146.75,1146.75,8,115,123.00
01/22/2004,08:08,1146.75,1147.00,1146.50,1146.50,2,20,22.00
01/22/2004,08:09,1146.75,1146.75,1146.75,1146.75,44,0,44.00
01/22/2004,08:10,1146.50,1146.50,1146.50,1146.50,0,15,15.00
01/22/2004,08:11,1146.50,1146.75,1146.50,1146.75,38,1,39.00
01/22/2004,08:12,1146.75,1147.00,1146.75,1146.75,36,3,39.00
01/22/2004,08:13,1146.50,1146.50,1146.50,1146.50,0,1,1.00
01/22/2004,08:14,1146.75,1146.75,1146.50,1146.50,102,73,175.00
01/22/2004,08:15,1146.75,1146.75,1146.50,1146.50,17,2,19.00
01/22/2004,08:16,1146.50,1146.50,1146.50,1146.50,0,98,98.00
01/22/2004,08:17,1146.50,1146.75,1146.50,1146.75,245,2,247.00
01/22/2004,08:18,1146.75,1146.75,1146.50,1146.50,51,8,59.00
01/22/2004,08:19,1146.75,1146.75,1146.50,1146.50,40,1,41.00
01/22/2004,08:20,1146.50,1146.50,1146.25,1146.25,24,230,254.00
01/22/2004,08:21,1146.25,1146.25,1146.25,1146.25,0,3,3.00
01/22/2004,08:22,1146.25,1146.50,1146.25,1146.25,57,6,63.00
01/22/2004,08:23,1146.50,1146.50,1146.50,1146.50,18,0,18.00
01/22/2004,08:24,1146.50,1146.75,1146.50,1146.75,5,0,5.00
01/22/2004,08:25,1146.50,1146.75,1146.50,1146.50,198,26,224.00
01/22/2004,08:26,1146.50,1146.75,1146.50,1146.50,2,226,228.00
01/22/2004,08:27,1146.50,1147.00,1146.50,1146.75,149,102,251.00
01/22/2004,08:28,1146.75,1147.25,1146.75,1147.00,310,16,326.00
01/22/2004,08:29,1147.00,1147.25,1146.75,1147.00,291,443,734.00
01/22/2004,08:30,1147.25,1147.25,1146.75,1147.00,731,995,1726.00
01/22/2004,08:31,1147.00,1147.25,1146.25,1146.50,2123,1607,3730.00
01/22/2004,08:32,1146.75,1147.25,1146.50,1146.75,1185,982,2167.00
01/22/2004,08:33,1146.75,1147.25,1146.50,1146.50,724,1160,1884.00
01/22/2004,08:34,1146.75,1147.50,1146.50,1147.00,1615,1220,2835.00
01/22/2004,08:35,1147.25,1147.75,1147.00,1147.00,2066,2209,4275.00
01/22/2004,08:36,1147.25,1148.00,1147.00,1147.75,2629,807,3436.00
01/22/2004,08:37,1147.75,1148.25,1147.50,1148.00,2751,1647,4398.00
01/22/2004,08:38,1148.00,1148.25,1147.75,1147.75,1277,981,2258.00
01/22/2004,08:39,1148.00,1148.00,1147.75,1147.75,851,902,1753.00
01/22/2004,08:40,1147.75,1148.50,1147.75,1148.25,3399,1585,4984.00
01/22/2004,08:41,1148.25,1148.50,1148.00,1148.00,613,419,1032.00
01/22/2004,08:42,1148.00,1148.50,1147.75,1148.00,673,1449,2122.00
01/22/2004,08:43,1148.00,1148.25,1147.50,1147.50,339,960,1299.00
01/22/2004,08:44,1147.50,1148.00,1147.50,1147.50,1383,1150,2533.00
01/22/2004,08:45,1147.75,1147.75,1147.00,1147.75,1299,2159,3458.00
01/22/2004,08:46,1147.75,1147.75,1147.50,1147.50,493,422,915.00
01/22/2004,08:47,1147.50,1148.00,1147.25,1147.25,521,1072,1593.00
01/22/2004,08:48,1147.25,1147.75,1147.00,1147.50,1326,734,2060.00
01/22/2004,08:49,1147.75,1148.00,1147.50,1148.00,1050,174,1224.00
01/22/2004,08:50,1148.00,1148.00,1147.75,1147.75,1158,55,1213.00
01/22/2004,08:51,1148.00,1148.50,1147.75,1148.50,927,390,1317.00
01/22/2004,08:52,1148.50,1148.50,1147.25,1147.50,1049,2172,3221.00
01/22/2004,08:53,1147.50,1148.50,1147.25,1148.25,2104,1330,3434.00
01/22/2004,08:54,1148.25,1148.25,1147.75,1147.75,272,767,1039.00
01/22/2004,08:55,1147.75,1148.25,1147.75,1148.25,340,119,459.00
01/22/2004,08:56,1148.00,1148.75,1148.00,1148.50,1821,1272,3093.00
01/22/2004,08:57,1148.75,1149.25,1148.50,1149.25,1988,952,2940.00
01/22/2004,08:58,1149.00,1149.25,1148.75,1149.00,880,984,1864.00
01/22/2004,08:59,1149.00,1149.25,1149.00,1149.25,127,393,520.00
01/22/2004,09:00,1149.25,1149.25,1148.50,1148.75,622,875,1497.00
01/22/2004,09:01,1148.75,1149.00,1147.75,1147.75,835,2049,2884.00
01/22/2004,09:02,1147.75,1148.25,1147.25,1147.50,889,2356,3245.00
01/22/2004,09:03,1147.50,1147.75,1147.00,1147.25,483,1486,1969.00
01/22/2004,09:04,1147.50,1147.50,1147.00,1147.25,649,1298,1947.00
01/22/2004,09:05,1147.50,1147.75,1147.25,1147.75,295,197,492.00
01/22/2004,09:06,1147.50,1147.75,1146.25,1146.50,1185,3775,4960.00
01/22/2004,09:07,1146.75,1146.75,1145.50,1145.50,1917,3930,5847.00
01/22/2004,09:08,1145.50,1146.25,1145.50,1146.00,1088,580,1668.00
01/22/2004,09:09,1146.25,1146.50,1146.00,1146.50,591,312,903.00
01/22/2004,09:10,1146.50,1146.50,1145.25,1145.50,842,1947,2789.00
01/22/2004,09:11,1145.50,1146.00,1145.25,1145.25,1057,1228,2285.00
01/22/2004,09:12,1145.50,1145.75,1145.00,1145.25,1158,941,2099.00
01/22/2004,09:13,1145.50,1145.75,1145.00,1145.50,1151,960,2111.00
01/22/2004,09:14,1145.75,1146.00,1145.50,1146.00,1025,95,1120.00
01/22/2004,09:15,1146.00,1146.00,1145.50,1145.50,270,343,613.00
01/22/2004,09:16,1145.50,1145.50,1144.75,1145.00,539,2514,3053.00
01/22/2004,09:17,1145.00,1146.00,1145.00,1145.50,2176,1916,4092.00
01/22/2004,09:18,1145.75,1146.00,1145.50,1145.75,429,719,1148.00
01/22/2004,09:19,1145.75,1146.00,1145.50,1146.00,424,803,1227.00
01/22/2004,09:20,1146.00,1146.75,1145.75,1146.50,1840,451,2291.00
01/22/2004,09:21,1146.50,1146.75,1146.25,1146.50,305,350,655.00
01/22/2004,09:22,1146.50,1146.75,1146.25,1146.25,443,280,723.00
01/22/2004,09:23,1146.25,1146.75,1146.25,1146.50,1029,198,1227.00
01/22/2004,09:24,1146.50,1146.75,1146.50,1146.50,40,156,196.00
01/22/2004,09:25,1146.50,1146.75,1146.25,1146.50,858,187,1045.00
01/22/2004,09:26,1146.50,1146.75,1146.25,1146.50,531,595,1126.00
01/22/2004,09:27,1146.50,1146.50,1146.00,1146.00,222,1132,1354.00
01/22/2004,09:28,1146.25,1146.25,1145.50,1145.50,102,1425,1527.00
01/22/2004,09:29,1145.50,1146.00,1145.00,1145.25,1407,2449,3856.00
01/22/2004,09:30,1145.25,1145.75,1145.00,1145.75,1152,590,1742.00
01/22/2004,09:31,1145.50,1146.00,1145.50,1146.00,529,778,1307.00
01/22/2004,09:32,1145.75,1146.25,1145.50,1146.00,1121,316,1437.00
01/22/2004,09:33,1146.00,1146.25,1145.25,1145.50,101,946,1047.00
01/22/2004,09:34,1145.25,1145.50,1144.75,1145.00,905,1710,2615.00
01/22/2004,09:35,1145.25,1146.00,1145.00,1145.50,1934,857,2791.00
01/22/2004,09:36,1145.50,1146.00,1145.25,1145.75,537,224,761.00
01/22/2004,09:37,1145.75,1145.75,1145.50,1145.75,167,74,241.00
01/22/2004,09:38,1145.75,1146.50,1145.50,1146.25,1307,964,2271.00
01/22/2004,09:39,1146.25,1147.00,1145.75,1147.00,4229,969,5198.00
01/22/2004,09:40,1147.25,1147.75,1147.00,1147.50,3391,2300,5691.00
01/22/2004,09:41,1147.25,1147.75,1147.25,1147.50,1846,2412,4258.00
01/22/2004,09:42,1147.50,1148.00,1147.25,1147.50,937,1253,2190.00
01/22/2004,09:43,1147.50,1147.50,1147.25,1147.25,130,106,236.00
01/22/2004,09:44,1147.25,1147.75,1147.25,1147.75,375,74,449.00
01/22/2004,09:45,1147.50,1147.75,1147.25,1147.25,199,410,609.00
01/22/2004,09:46,1147.50,1147.50,1146.75,1146.75,281,2057,2338.00
01/22/2004,09:47,1147.00,1147.00,1145.75,1145.75,232,2152,2384.00
01/22/2004,09:48,1145.75,1146.00,1145.50,1145.50,607,2021,2628.00
01/22/2004,09:49,1145.75,1145.75,1145.25,1145.50,646,758,1404.00
01/22/2004,09:50,1145.50,1145.75,1145.00,1145.50,1125,1351,2476.00
01/22/2004,09:51,1145.50,1145.75,1145.25,1145.75,442,494,936.00
01/22/2004,09:52,1145.50,1146.00,1145.25,1145.25,392,1077,1469.00
01/22/2004,09:53,1145.25,1145.75,1145.00,1145.75,499,2073,2572.00
01/22/2004,09:54,1145.50,1145.50,1144.75,1145.00,930,1361,2291.00
01/22/2004,09:55,1145.00,1145.50,1145.00,1145.50,448,812,1260.00
01/22/2004,09:56,1145.50,1145.75,1145.25,1145.75,962,222,1184.00
01/22/2004,09:57,1145.75,1145.75,1145.50,1145.75,38,179,217.00
01/22/2004,09:58,1145.75,1145.75,1145.00,1145.00,367,985,1352.00
01/22/2004,09:59,1145.00,1145.25,1144.25,1145.00,1662,2977,4639.00
01/22/2004,10:00,1145.00,1145.00,1144.50,1144.50,870,677,1547.00
01/22/2004,10:01,1144.50,1145.00,1144.25,1144.25,750,1493,2243.00
01/22/2004,10:02,1144.50,1145.00,1144.25,1144.50,557,779,1336.00
01/22/2004,10:03,1144.50,1145.00,1144.25,1144.25,248,968,1216.00
01/22/2004,10:04,1144.25,1144.50,1143.75,1144.00,685,2256,2941.00
01/22/2004,10:05,1144.25,1144.75,1144.00,1144.50,1168,837,2005.00
01/22/2004,10:06,1144.50,1144.75,1144.00,1144.25,341,754,1095.00
01/22/2004,10:07,1144.00,1144.50,1143.75,1144.50,1233,619,1852.00
01/22/2004,10:08,1144.50,1145.25,1144.50,1145.00,1439,94,1533.00
01/22/2004,10:09,1145.00,1145.25,1144.50,1144.75,154,738,892.00
01/22/2004,10:10,1144.75,1144.75,1144.00,1144.50,644,832,1476.00
01/22/2004,10:11,1144.50,1144.75,1144.00,1144.00,541,597,1138.00
01/22/2004,10:12,1144.00,1144.25,1143.75,1144.00,1245,2673,3918.00
01/22/2004,10:13,1144.00,1144.25,1143.50,1144.00,1747,1280,3027.00
01/22/2004,10:14,1144.25,1144.25,1143.75,1144.25,186,1115,1301.00
01/22/2004,10:15,1144.25,1144.25,1143.50,1144.00,196,431,627.00
01/22/2004,10:16,1143.75,1144.00,1143.00,1143.50,853,2973,3826.00
01/22/2004,10:17,1143.50,1143.50,1142.75,1142.75,1228,2750,3978.00
01/22/2004,10:18,1142.75,1143.00,1142.75,1143.00,595,1462,2057.00
01/22/2004,10:19,1142.75,1143.25,1142.75,1143.00,1305,1215,2520.00
01/22/2004,10:20,1143.00,1143.25,1142.75,1142.75,398,1399,1797.00
01/22/2004,10:21,1142.75,1143.00,1142.50,1143.00,487,893,1380.00
01/22/2004,10:22,1143.00,1143.25,1142.75,1143.25,1135,127,1262.00
01/22/2004,10:23,1143.00,1143.25,1143.00,1143.25,917,23,940.00
01/22/2004,10:24,1143.25,1143.50,1143.00,1143.00,1210,300,1510.00
01/22/2004,10:25,1143.25,1143.25,1143.00,1143.25,473,28,501.00
01/22/2004,10:26,1143.25,1143.50,1143.25,1143.50,200,60,260.00
01/22/2004,10:27,1143.50,1143.50,1143.00,1143.00,48,619,667.00
01/22/2004,10:28,1143.25,1143.50,1142.75,1142.75,393,847,1240.00
01/22/2004,10:29,1142.75,1143.25,1142.50,1143.00,1073,1285,2358.00
01/22/2004,10:30,1143.00,1143.25,1142.75,1143.00,625,49,674.00
01/22/2004,10:31,1143.25,1143.25,1142.75,1143.00,786,443,1229.00
01/22/2004,10:32,1143.00,1143.25,1142.50,1143.25,789,1461,2250.00
01/22/2004,10:33,1143.25,1143.25,1142.75,1143.00,138,362,500.00
01/22/2004,10:34,1142.75,1143.50,1142.75,1143.25,896,267,1163.00
01/22/2004,10:35,1143.25,1143.50,1143.25,1143.50,806,391,1197.00
01/22/2004,10:36,1143.50,1143.75,1143.25,1143.75,936,91,1027.00
01/22/2004,10:37,1143.75,1144.00,1143.50,1143.75,1295,46,1341.00
01/22/2004,10:38,1144.00,1144.00,1143.50,1143.75,348,302,650.00
01/22/2004,10:39,1143.75,1144.00,1143.75,1143.75,180,278,458.00
01/22/2004,10:40,1143.75,1144.00,1143.50,1143.50,30,174,204.00
01/22/2004,10:41,1143.75,1143.75,1143.25,1143.50,328,805,1133.00
01/22/2004,10:42,1143.25,1143.50,1143.00,1143.00,51,933,984.00
01/22/2004,10:43,1143.00,1143.50,1143.00,1143.50,317,50,367.00
01/22/2004,10:44,1143.50,1143.50,1143.00,1143.50,180,124,304.00
01/22/2004,10:45,1143.50,1143.50,1143.25,1143.50,501,23,524.00
01/22/2004,10:46,1143.25,1143.50,1143.25,1143.50,189,141,330.00
01/22/2004,10:47,1143.50,1143.75,1143.25,1143.50,328,121,449.00
01/22/2004,10:48,1143.50,1143.75,1143.50,1143.75,157,13,170.00
01/22/2004,10:49,1143.75,1144.25,1143.75,1144.25,1010,304,1314.00
01/22/2004,10:50,1144.25,1144.25,1144.00,1144.25,1195,90,1285.00
01/22/2004,10:51,1144.25,1144.25,1144.00,1144.25,105,223,328.00
01/22/2004,10:52,1144.00,1144.50,1143.50,1143.50,323,1150,1473.00
01/22/2004,10:53,1143.50,1144.25,1143.50,1144.00,590,309,899.00
01/22/2004,10:54,1144.00,1144.25,1144.00,1144.25,165,43,208.00
01/22/2004,10:55,1144.25,1144.25,1144.00,1144.00,133,49,182.00
01/22/2004,10:56,1144.00,1144.25,1143.50,1143.50,121,761,882.00
01/22/2004,10:57,1143.50,1144.00,1143.50,1143.75,192,1075,1267.00
01/22/2004,10:58,1143.75,1143.75,1143.50,1143.75,57,306,363.00
01/22/2004,10:59,1143.75,1144.00,1143.50,1143.50,476,714,1190.00
01/22/2004,11:00,1143.50,1144.25,1143.25,1144.00,732,204,936.00
01/22/2004,11:01,1144.00,1144.50,1143.75,1144.25,2020,439,2459.00
01/22/2004,11:02,1144.50,1144.75,1144.25,1144.25,368,652,1020.00
01/22/2004,11:03,1144.25,1144.25,1144.00,1144.25,130,101,231.00
01/22/2004,11:04,1144.25,1144.75,1144.00,1144.50,569,205,774.00
01/22/2004,11:05,1144.75,1145.25,1144.50,1145.25,1931,128,2059.00
01/22/2004,11:06,1145.25,1145.75,1145.00,1145.25,1793,483,2276.00
01/22/2004,11:07,1145.50,1145.50,1145.25,1145.25,369,359,728.00
01/22/2004,11:08,1145.25,1145.50,1145.00,1145.25,390,906,1296.00
01/22/2004,11:09,1145.00,1145.75,1145.00,1145.50,952,204,1156.00
01/22/2004,11:10,1145.50,1145.50,1145.25,1145.25,557,296,853.00
01/22/2004,11:11,1145.25,1145.50,1145.25,1145.50,25,63,88.00
01/22/2004,11:12,1145.25,1146.25,1145.25,1146.00,2140,323,2463.00
01/22/2004,11:13,1146.00,1146.50,1145.75,1146.25,1397,443,1840.00
01/22/2004,11:14,1146.25,1146.50,1145.75,1146.50,1191,537,1728.00
01/22/2004,11:15,1146.25,1146.75,1146.00,1146.25,945,543,1488.00
01/22/2004,11:16,1146.00,1146.25,1145.75,1145.75,377,495,872.00
01/22/2004,11:17,1146.00,1146.00,1145.50,1145.50,461,881,1342.00
01/22/2004,11:18,1145.75,1145.75,1145.25,1145.25,57,734,791.00
01/22/2004,11:19,1145.25,1145.50,1145.00,1145.50,285,452,737.00
01/22/2004,11:20,1145.25,1145.50,1145.00,1145.25,304,464,768.00
01/22/2004,11:21,1145.25,1145.50,1145.00,1145.25,202,69,271.00
01/22/2004,11:22,1145.50,1145.50,1145.00,1145.25,298,316,614.00
01/22/2004,11:23,1145.25,1145.75,1145.25,1145.50,292,383,675.00
01/22/2004,11:24,1145.50,1145.75,1145.50,1145.50,5,364,369.00
01/22/2004,11:25,1145.50,1145.75,1145.25,1145.25,39,145,184.00
01/22/2004,11:26,1145.25,1145.50,1145.00,1145.25,348,280,628.00
01/22/2004,11:27,1145.25,1145.50,1145.00,1145.50,130,239,369.00
01/22/2004,11:28,1145.25,1145.50,1145.00,1145.25,248,323,571.00
01/22/2004,11:29,1145.25,1145.50,1145.25,1145.50,450,26,476.00
01/22/2004,11:30,1145.50,1145.75,1145.25,1145.50,231,11,242.00
01/22/2004,11:31,1145.50,1145.75,1145.50,1145.75,383,20,403.00
01/22/2004,11:32,1145.75,1146.00,1145.50,1146.00,313,6,319.00
01/22/2004,11:33,1146.00,1146.25,1145.50,1146.25,777,267,1044.00
01/22/2004,11:34,1146.25,1146.50,1146.00,1146.25,1363,1447,2810.00
01/22/2004,11:35,1146.25,1146.50,1146.00,1146.50,736,105,841.00
01/22/2004,11:36,1146.50,1146.75,1146.50,1146.75,404,126,530.00
01/22/2004,11:37,1146.50,1146.75,1146.50,1146.50,259,48,307.00
01/22/2004,11:38,1146.75,1147.50,1146.75,1147.25,3674,455,4129.00
01/22/2004,11:39,1147.25,1147.25,1146.75,1146.75,1100,937,2037.00
01/22/2004,11:40,1146.75,1147.25,1146.75,1147.00,871,191,1062.00
01/22/2004,11:41,1147.00,1147.25,1146.75,1146.75,218,369,587.00
01/22/2004,11:42,1146.75,1147.00,1146.75,1146.75,8,250,258.00
01/22/2004,11:43,1146.75,1147.00,1146.75,1146.75,49,56,105.00
01/22/2004,11:44,1146.75,1146.75,1146.25,1146.50,288,845,1133.00
01/22/2004,11:45,1146.50,1147.00,1146.50,1147.00,853,15,868.00
01/22/2004,11:46,1147.00,1147.00,1146.50,1146.75,53,309,362.00
01/22/2004,11:47,1146.75,1146.75,1146.50,1146.50,88,24,112.00
01/22/2004,11:48,1146.50,1146.75,1146.50,1146.50,209,192,401.00
01/22/2004,11:49,1146.50,1146.50,1146.00,1146.00,55,1184,1239.00
01/22/2004,11:50,1146.00,1146.00,1145.50,1145.75,399,999,1398.00
01/22/2004,11:51,1145.75,1145.75,1145.25,1145.50,266,580,846.00
01/22/2004,11:52,1145.75,1146.00,1145.50,1145.75,326,15,341.00
01/22/2004,11:53,1145.75,1145.75,1145.50,1145.75,9,438,447.00
01/22/2004,11:54,1145.75,1146.00,1145.75,1146.00,229,0,229.00
01/22/2004,11:55,1146.00,1146.00,1145.25,1145.50,321,524,845.00
01/22/2004,11:56,1145.50,1145.75,1145.50,1145.50,144,7,151.00
01/22/2004,11:57,1145.75,1146.25,1145.50,1146.00,355,478,833.00
01/22/2004,11:58,1146.00,1146.50,1146.00,1146.50,351,97,448.00
01/22/2004,11:59,1146.50,1146.50,1146.25,1146.25,246,101,347.00
01/22/2004,12:00,1146.50,1146.50,1145.75,1146.00,4,496,500.00
01/22/2004,12:01,1145.75,1146.00,1145.00,1145.00,256,2644,2900.00
01/22/2004,12:02,1145.00,1145.25,1144.75,1145.25,397,716,1113.00
01/22/2004,12:03,1145.00,1145.50,1145.00,1145.50,695,81,776.00
01/22/2004,12:04,1145.50,1146.00,1145.50,1146.00,363,326,689.00
01/22/2004,12:05,1145.75,1145.75,1145.00,1145.25,364,1329,1693.00
01/22/2004,12:06,1145.25,1145.25,1144.75,1145.00,373,667,1040.00
01/22/2004,12:07,1145.00,1145.25,1144.75,1145.00,80,218,298.00
01/22/2004,12:08,1145.00,1145.25,1144.75,1144.75,199,1074,1273.00
01/22/2004,12:09,1144.75,1144.75,1144.50,1144.75,238,496,734.00
01/22/2004,12:10,1144.50,1144.50,1144.25,1144.50,380,469,849.00
01/22/2004,12:11,1144.50,1144.75,1144.25,1144.50,281,173,454.00
01/22/2004,12:12,1144.50,1145.00,1144.50,1145.00,212,30,242.00
01/22/2004,12:13,1145.00,1145.00,1144.25,1144.25,14,310,324.00
01/22/2004,12:14,1144.25,1144.75,1144.25,1144.75,262,2,264.00
01/22/2004,12:15,1144.50,1144.75,1144.50,1144.75,43,8,51.00
01/22/2004,12:16,1144.50,1145.00,1144.50,1144.50,448,430,878.00
01/22/2004,12:17,1144.75,1145.00,1143.75,1143.75,170,2137,2307.00
01/22/2004,12:18,1143.75,1144.00,1143.50,1143.75,156,971,1127.00
01/22/2004,12:19,1143.75,1144.00,1143.00,1143.25,117,1752,1869.00
01/22/2004,12:20,1143.25,1143.50,1143.00,1143.50,674,199,873.00
01/22/2004,12:21,1143.25,1144.00,1143.25,1144.00,752,15,767.00
01/22/2004,12:22,1143.75,1144.25,1143.75,1144.00,682,201,883.00
01/22/2004,12:23,1143.75,1144.25,1143.75,1144.00,250,33,283.00
01/22/2004,12:24,1144.00,1144.25,1143.75,1144.25,238,259,497.00
01/22/2004,12:25,1144.25,1144.75,1143.75,1144.75,1304,330,1634.00
01/22/2004,12:26,1144.50,1144.75,1144.25,1144.25,332,255,587.00
01/22/2004,12:27,1144.50,1144.75,1144.25,1144.50,498,337,835.00
01/22/2004,12:28,1144.25,1144.75,1144.25,1144.50,184,69,253.00
01/22/2004,12:29,1144.75,1144.75,1143.75,1143.75,31,1778,1809.00
01/22/2004,12:30,1143.75,1144.25,1143.75,1144.25,174,211,385.00
01/22/2004,12:31,1144.00,1144.25,1143.75,1144.00,92,366,458.00
01/22/2004,12:32,1143.75,1144.50,1143.75,1144.25,277,126,403.00
01/22/2004,12:33,1144.50,1144.75,1144.25,1144.50,377,131,508.00
01/22/2004,12:34,1144.50,1144.75,1144.25,1144.25,159,15,174.00
01/22/2004,12:35,1144.25,1144.75,1144.25,1144.75,155,37,192.00
01/22/2004,12:36,1144.75,1144.75,1144.50,1144.50,31,673,704.00
01/22/2004,12:37,1144.75,1144.75,1144.50,1144.75,108,62,170.00
01/22/2004,12:38,1144.75,1145.25,1144.50,1145.25,627,177,804.00
01/22/2004,12:39,1145.25,1145.25,1145.00,1145.00,171,76,247.00
01/22/2004,12:40,1145.00,1145.50,1145.00,1145.50,405,37,442.00
01/22/2004,12:41,1145.25,1145.50,1145.25,1145.25,86,39,125.00
01/22/2004,12:42,1145.25,1145.25,1145.00,1145.00,5,880,885.00
01/22/2004,12:43,1145.00,1145.25,1145.00,1145.00,3,45,48.00
01/22/2004,12:44,1145.25,1145.25,1145.00,1145.25,6,23,29.00
01/22/2004,12:45,1145.25,1145.25,1145.00,1145.00,9,239,248.00
01/22/2004,12:46,1145.00,1145.25,1144.75,1144.75,69,258,327.00
01/22/2004,12:47,1144.75,1145.25,1144.75,1145.00,202,450,652.00
01/22/2004,12:48,1145.00,1145.50,1145.00,1145.25,357,717,1074.00
01/22/2004,12:49,1145.25,1145.50,1145.00,1145.00,151,426,577.00
01/22/2004,12:50,1145.25,1145.25,1144.50,1144.50,210,1163,1373.00
01/22/2004,12:51,1144.25,1144.50,1143.50,1143.75,547,1192,1739.00
01/22/2004,12:52,1143.75,1144.00,1143.25,1143.75,534,600,1134.00
01/22/2004,12:53,1143.75,1144.00,1143.75,1144.00,174,72,246.00
01/22/2004,12:54,1143.75,1144.00,1143.50,1144.00,146,210,356.00
01/22/2004,12:55,1143.75,1144.25,1143.75,1144.25,282,90,372.00
01/22/2004,12:56,1144.25,1144.50,1144.00,1144.25,250,175,425.00
01/22/2004,12:57,1144.25,1144.25,1143.50,1143.75,56,552,608.00
01/22/2004,12:58,1143.50,1143.75,1143.00,1143.50,366,732,1098.00
01/22/2004,12:59,1143.50,1143.75,1143.50,1143.50,16,267,283.00
01/22/2004,13:00,1143.50,1144.50,1143.50,1144.50,912,65,977.00
01/22/2004,13:01,1144.50,1144.75,1144.25,1144.25,170,608,778.00
01/22/2004,13:02,1144.25,1144.25,1143.25,1143.50,322,966,1288.00
01/22/2004,13:03,1143.50,1144.00,1143.25,1144.00,429,254,683.00
01/22/2004,13:04,1144.00,1144.25,1143.75,1144.00,205,90,295.00
01/22/2004,13:05,1144.00,1144.00,1143.75,1144.00,116,13,129.00
01/22/2004,13:06,1144.00,1144.50,1143.75,1144.50,603,286,889.00
01/22/2004,13:07,1144.50,1145.00,1144.25,1145.00,639,239,878.00
01/22/2004,13:08,1145.00,1145.25,1144.75,1145.00,701,413,1114.00
01/22/2004,13:09,1144.75,1145.50,1144.75,1145.25,521,171,692.00
01/22/2004,13:10,1145.25,1145.25,1144.75,1145.00,232,1049,1281.00
01/22/2004,13:11,1145.00,1145.00,1144.75,1145.00,43,89,132.00
01/22/2004,13:12,1145.00,1145.00,1144.25,1144.25,207,633,840.00
01/22/2004,13:13,1144.25,1145.25,1144.25,1145.00,479,328,807.00
01/22/2004,13:14,1145.00,1145.00,1144.75,1145.00,25,14,39.00
01/22/2004,13:15,1145.00,1145.00,1144.00,1144.00,39,673,712.00
01/22/2004,13:16,1144.00,1144.75,1144.00,1144.50,444,71,515.00
01/22/2004,13:17,1144.75,1145.25,1144.50,1145.00,629,197,826.00
01/22/2004,13:18,1144.75,1145.00,1144.50,1145.00,312,258,570.00
01/22/2004,13:19,1145.00,1145.25,1144.75,1145.00,21,305,326.00
01/22/2004,13:20,1145.00,1145.00,1144.75,1144.75,227,6,233.00
01/22/2004,13:21,1144.75,1145.00,1144.50,1144.50,246,87,333.00
01/22/2004,13:22,1144.75,1144.75,1144.25,1144.50,194,184,378.00
01/22/2004,13:23,1144.50,1145.25,1144.50,1145.00,604,61,665.00
01/22/2004,13:24,1145.25,1145.25,1144.50,1144.75,95,236,331.00
01/22/2004,13:25,1144.75,1145.00,1144.50,1144.75,127,8,135.00
01/22/2004,13:26,1144.75,1145.00,1144.75,1144.75,36,32,68.00
01/22/2004,13:27,1144.75,1145.00,1144.50,1144.75,89,86,175.00
01/22/2004,13:28,1145.00,1145.50,1144.75,1145.50,709,101,810.00
01/22/2004,13:29,1145.50,1146.00,1145.25,1145.75,1318,271,1589.00
01/22/2004,13:30,1145.50,1145.75,1145.50,1145.50,69,297,366.00
01/22/2004,13:31,1145.50,1145.75,1145.25,1145.75,681,241,922.00
01/22/2004,13:32,1145.50,1145.75,1145.50,1145.50,80,35,115.00
01/22/2004,13:33,1145.50,1145.75,1144.75,1145.00,256,880,1136.00
01/22/2004,13:34,1145.00,1145.00,1144.75,1144.75,364,35,399.00
01/22/2004,13:35,1145.00,1145.50,1144.75,1145.25,670,321,991.00
01/22/2004,13:36,1145.25,1145.25,1145.00,1145.00,37,18,55.00
01/22/2004,13:37,1145.00,1145.00,1144.50,1144.50,84,1321,1405.00
01/22/2004,13:38,1144.50,1144.75,1144.25,1144.50,687,385,1072.00
01/22/2004,13:39,1144.50,1144.75,1144.50,1144.50,5,241,246.00
01/22/2004,13:40,1144.50,1144.75,1144.25,1144.50,100,399,499.00
01/22/2004,13:41,1144.50,1144.50,1143.50,1143.50,495,2010,2505.00
01/22/2004,13:42,1143.50,1143.75,1143.25,1143.50,1092,1453,2545.00
01/22/2004,13:43,1143.25,1143.50,1143.00,1143.25,130,759,889.00
01/22/2004,13:44,1143.00,1143.25,1143.00,1143.25,346,230,576.00
01/22/2004,13:45,1143.25,1143.75,1143.00,1143.50,846,501,1347.00
01/22/2004,13:46,1143.25,1143.50,1143.00,1143.25,420,1242,1662.00
01/22/2004,13:47,1143.25,1143.25,1142.25,1142.25,846,2517,3363.00
01/22/2004,13:48,1142.25,1142.50,1141.75,1141.75,1655,4586,6241.00
01/22/2004,13:49,1141.75,1142.25,1141.75,1142.00,935,698,1633.00
01/22/2004,13:50,1142.00,1142.25,1141.75,1142.25,804,360,1164.00
01/22/2004,13:51,1142.25,1142.25,1141.75,1142.00,968,686,1654.00
01/22/2004,13:52,1142.00,1142.50,1141.75,1142.25,1285,514,1799.00
01/22/2004,13:53,1142.25,1142.50,1142.00,1142.50,328,259,587.00
01/22/2004,13:54,1142.50,1142.50,1142.25,1142.25,142,391,533.00
01/22/2004,13:55,1142.25,1142.50,1142.25,1142.50,46,229,275.00
01/22/2004,13:56,1142.25,1142.50,1141.75,1141.75,67,1212,1279.00
01/22/2004,13:57,1141.75,1142.25,1141.75,1141.75,737,1530,2267.00
01/22/2004,13:58,1142.00,1142.00,1141.50,1141.75,1372,793,2165.00
01/22/2004,13:59,1141.50,1141.75,1141.50,1141.75,421,159,580.00
01/22/2004,14:00,1141.50,1142.25,1141.50,1142.25,1311,215,1526.00
01/22/2004,14:01,1142.25,1142.75,1142.00,1142.50,1488,667,2155.00
01/22/2004,14:02,1142.25,1142.75,1142.25,1142.75,808,37,845.00
01/22/2004,14:03,1142.75,1143.50,1142.75,1143.50,1724,282,2006.00
01/22/2004,14:04,1143.25,1143.75,1143.25,1143.50,931,458,1389.00
01/22/2004,14:05,1143.50,1143.75,1143.25,1143.50,1003,641,1644.00
01/22/2004,14:06,1143.50,1143.50,1143.25,1143.25,324,111,435.00
01/22/2004,14:07,1143.25,1143.75,1143.25,1143.75,897,22,919.00
01/22/2004,14:08,1143.75,1144.50,1143.75,1144.50,1920,72,1992.00
01/22/2004,14:09,1144.50,1144.50,1144.25,1144.25,660,56,716.00
01/22/2004,14:10,1144.25,1144.50,1144.25,1144.50,124,561,685.00
01/22/2004,14:11,1144.50,1144.50,1144.00,1144.00,610,298,908.00
01/22/2004,14:12,1144.00,1144.25,1144.00,1144.00,31,1394,1425.00
01/22/2004,14:13,1144.25,1145.50,1144.00,1145.25,4206,2043,6249.00
01/22/2004,14:14,1145.25,1145.25,1144.75,1144.75,1545,741,2286.00
01/22/2004,14:15,1145.00,1145.00,1144.75,1144.75,574,36,610.00
01/22/2004,14:16,1145.00,1145.75,1144.75,1145.00,1584,662,2246.00
01/22/2004,14:17,1145.00,1145.25,1144.75,1145.00,407,658,1065.00
01/22/2004,14:18,1145.00,1145.25,1145.00,1145.25,53,399,452.00
01/22/2004,14:19,1145.00,1145.25,1144.25,1144.25,95,1366,1461.00
01/22/2004,14:20,1144.25,1144.50,1143.75,1143.75,562,1558,2120.00
01/22/2004,14:21,1143.75,1144.00,1143.50,1144.00,430,256,686.00
01/22/2004,14:22,1144.00,1144.50,1144.00,1144.50,604,270,874.00
01/22/2004,14:23,1144.50,1144.75,1144.25,1144.75,1172,164,1336.00
01/22/2004,14:24,1144.50,1144.75,1144.25,1144.75,352,399,751.00
01/22/2004,14:25,1144.50,1144.75,1144.50,1144.50,134,233,367.00
01/22/2004,14:26,1144.50,1144.75,1144.50,1144.50,5,361,366.00
01/22/2004,14:27,1144.75,1145.00,1144.50,1145.00,539,66,605.00
01/22/2004,14:28,1145.00,1145.25,1144.75,1145.25,1636,609,2245.00
01/22/2004,14:29,1145.25,1145.25,1145.00,1145.00,615,568,1183.00
01/22/2004,14:30,1144.75,1145.75,1144.75,1145.50,2968,992,3960.00
01/22/2004,14:31,1145.50,1145.50,1145.00,1145.00,89,594,683.00
01/22/2004,14:32,1145.00,1145.25,1144.75,1144.75,85,1448,1533.00
01/22/2004,14:33,1144.75,1145.00,1144.50,1144.50,424,1480,1904.00
01/22/2004,14:34,1144.75,1144.75,1144.50,1144.75,690,317,1007.00
01/22/2004,14:35,1144.75,1144.75,1144.50,1144.50,86,361,447.00
01/22/2004,14:36,1144.50,1144.75,1143.75,1144.00,1239,2325,3564.00
01/22/2004,14:37,1144.00,1144.25,1143.75,1144.00,291,378,669.00
01/22/2004,14:38,1144.25,1144.25,1143.75,1144.00,251,316,567.00
01/22/2004,14:39,1144.00,1144.25,1144.00,1144.00,176,46,222.00
01/22/2004,14:40,1144.00,1144.25,1143.75,1144.00,63,193,256.00
01/22/2004,14:41,1143.75,1144.25,1143.75,1144.00,362,266,628.00
01/22/2004,14:42,1144.00,1144.25,1143.00,1143.00,362,3152,3514.00
01/22/2004,14:43,1143.00,1143.75,1143.00,1143.50,1125,912,2037.00
01/22/2004,14:44,1143.25,1143.50,1143.00,1143.50,446,680,1126.00
01/22/2004,14:45,1143.50,1143.50,1143.00,1143.00,40,320,360.00
01/22/2004,14:46,1143.25,1143.25,1142.25,1142.50,1911,2842,4753.00
01/22/2004,14:47,1142.25,1142.75,1142.00,1142.50,837,1632,2469.00
01/22/2004,14:48,1142.50,1142.75,1142.00,1142.25,256,1441,1697.00
01/22/2004,14:49,1142.25,1142.50,1142.00,1142.25,346,64,410.00
01/22/2004,14:50,1142.50,1143.25,1142.50,1143.25,1864,148,2012.00
01/22/2004,14:51,1143.25,1143.75,1143.25,1143.50,1784,607,2391.00
01/22/2004,14:52,1143.50,1143.50,1142.75,1143.00,546,1604,2150.00
01/22/2004,14:53,1143.00,1143.00,1142.75,1143.00,209,543,752.00
01/22/2004,14:54,1142.75,1143.00,1142.25,1142.25,1086,3136,4222.00
01/22/2004,14:55,1142.50,1142.50,1142.00,1142.50,963,582,1545.00
01/22/2004,14:56,1142.50,1142.75,1142.00,1142.25,306,1011,1317.00
01/22/2004,14:57,1142.25,1142.50,1142.00,1142.50,611,770,1381.00
01/22/2004,14:58,1142.50,1143.00,1142.50,1142.75,803,687,1490.00
01/22/2004,14:59,1142.75,1143.25,1142.50,1143.00,2436,507,2943.00
01/22/2004,15:00,1143.00,1143.00,1142.50,1143.00,1292,1749,3041.00
01/22/2004,15:01,1143.00,1143.25,1142.75,1143.00,1654,1605,3259.00
01/22/2004,15:02,1142.75,1143.00,1142.75,1143.00,418,368,786.00
01/22/2004,15:03,1143.00,1143.25,1142.75,1143.25,592,549,1141.00
01/22/2004,15:04,1143.25,1143.50,1143.00,1143.50,209,90,299.00
01/22/2004,15:05,1143.25,1144.00,1143.25,1143.75,1157,285,1442.00
01/22/2004,15:06,1144.00,1144.25,1143.75,1144.25,348,316,664.00
01/22/2004,15:07,1144.00,1144.50,1144.00,1144.25,377,82,459.00
01/22/2004,15:08,1144.25,1144.50,1144.25,1144.25,72,119,191.00
01/22/2004,15:09,1144.25,1144.75,1144.25,1144.50,408,412,820.00
01/22/2004,15:10,1144.50,1144.50,1144.25,1144.25,15,313,328.00
01/22/2004,15:11,1144.25,1144.50,1144.25,1144.25,70,262,332.00
01/22/2004,15:12,1144.00,1144.25,1144.00,1144.00,31,404,435.00
01/22/2004,15:13,1144.00,1144.25,1143.75,1144.00,158,380,538.00
01/22/2004,15:14,1144.00,1144.25,1143.75,1144.00,406,511,917.00
01/22/2004,15:15,1144.00,1144.25,1143.50,1143.75,851,978,1829.00
01/22/2004,15:16,1143.75,1143.75,1143.75,1143.75,4,0,4.00
01/22/2004,15:31,1141.75,1141.75,1140.75,1141.00,71,538,609.00
01/22/2004,15:32,1141.00,1141.00,1140.25,1140.50,242,336,578.00
01/22/2004,15:33,1140.50,1140.50,1140.00,1140.50,138,272,410.00
01/22/2004,15:34,1140.50,1140.50,1140.25,1140.25,94,162,256.00
01/22/2004,15:35,1140.25,1140.50,1140.25,1140.50,91,104,195.00
01/22/2004,15:36,1140.50,1141.00,1140.50,1141.00,133,26,159.00
01/22/2004,15:37,1140.75,1140.75,1140.50,1140.50,6,79,85.00
01/22/2004,15:38,1140.50,1140.75,1140.50,1140.75,90,3,93.00
01/22/2004,15:39,1141.00,1141.50,1140.75,1141.00,254,91,345.00
01/22/2004,15:40,1141.00,1141.50,1141.00,1141.25,95,100,195.00
01/22/2004,15:41,1141.25,1141.75,1141.25,1141.75,86,218,304.00
01/22/2004,15:42,1141.75,1141.75,1141.50,1141.75,6,2,8.00
01/22/2004,15:43,1141.75,1142.00,1141.25,1141.50,150,222,372.00
01/22/2004,15:44,1141.25,1141.50,1141.25,1141.25,13,130,143.00
01/22/2004,15:45,1141.25,1141.25,1141.00,1141.00,19,69,88.00
01/22/2004,15:46,1141.00,1141.00,1140.75,1140.75,0,46,46.00
01/22/2004,15:47,1141.00,1141.25,1141.00,1141.00,106,10,116.00
01/22/2004,15:48,1141.25,1141.50,1141.25,1141.50,47,0,47.00
01/22/2004,15:49,1141.50,1141.50,1141.25,1141.25,40,4,44.00
01/22/2004,15:50,1141.25,1141.25,1141.25,1141.25,0,69,69.00
01/22/2004,15:51,1141.25,1141.25,1141.00,1141.25,78,62,140.00
01/22/2004,15:52,1141.00,1141.25,1141.00,1141.25,1,41,42.00
01/22/2004,15:53,1141.25,1141.25,1141.00,1141.00,1,2,3.00
01/22/2004,15:54,1141.25,1141.25,1141.25,1141.25,2,0,2.00
01/22/2004,15:55,1141.25,1141.25,1141.00,1141.00,2,106,108.00
01/22/2004,15:56,1141.00,1141.00,1140.75,1141.00,32,11,43.00
01/22/2004,15:57,1141.25,1141.50,1141.25,1141.25,52,26,78.00
01/22/2004,15:58,1141.25,1141.75,1141.25,1141.75,108,1,109.00
01/22/2004,15:59,1141.75,1142.00,1141.75,1141.75,140,56,196.00
01/22/2004,16:00,1141.75,1141.75,1140.75,1141.00,94,287,381.00
01/22/2004,17:01,1140.50,1141.00,1140.50,1141.00,36,126,162.00
01/22/2004,17:02,1140.75,1140.75,1140.50,1140.50,0,27,27.00
01/22/2004,17:04,1140.75,1141.25,1140.75,1141.00,34,5,39.00
01/22/2004,17:06,1140.75,1140.75,1140.75,1140.75,0,2,2.00
01/22/2004,17:07,1141.00,1141.00,1141.00,1141.00,2,0,2.00
01/22/2004,17:09,1141.00,1141.00,1140.75,1140.75,10,27,37.00
01/22/2004,17:10,1140.75,1140.75,1140.75,1140.75,0,9,9.00
01/22/2004,17:11,1140.75,1140.75,1140.75,1140.75,0,5,5.00
01/22/2004,17:12,1140.50,1140.75,1140.50,1140.75,3,1,4.00
01/22/2004,17:13,1140.75,1140.75,1140.75,1140.75,2,0,2.00
01/22/2004,17:14,1140.75,1140.75,1140.75,1140.75,4,0,4.00
01/22/2004,17:15,1140.75,1140.75,1140.50,1140.50,2,5,7.00
01/22/2004,17:16,1140.50,1140.50,1140.50,1140.50,0,57,57.00
01/22/2004,17:17,1140.50,1140.50,1140.50,1140.50,0,44,44.00
01/22/2004,17:18,1140.50,1140.75,1140.50,1140.50,1,4,5.00
01/22/2004,17:19,1140.50,1140.50,1140.50,1140.50,0,50,50.00
01/22/2004,17:20,1140.50,1141.00,1140.50,1141.00,82,11,93.00
01/22/2004,17:21,1141.00,1141.00,1141.00,1141.00,25,0,25.00
01/22/2004,17:22,1141.00,1141.25,1141.00,1141.00,45,7,52.00
01/22/2004,17:23,1141.00,1141.25,1140.75,1141.25,18,4,22.00
01/22/2004,17:24,1141.25,1141.25,1141.25,1141.25,92,0,92.00
01/22/2004,17:25,1141.25,1141.25,1141.25,1141.25,29,0,29.00
01/22/2004,17:26,1141.25,1141.25,1141.25,1141.25,17,0,17.00
01/22/2004,17:27,1141.50,1141.50,1141.25,1141.25,3,5,8.00
01/22/2004,17:28,1141.25,1141.25,1141.25,1141.25,0,17,17.00
01/22/2004,17:29,1141.25,1141.25,1141.25,1141.25,0,7,7.00
01/22/2004,17:30,1141.25,1141.25,1141.25,1141.25,0,32,32.00
01/22/2004,17:31,1141.25,1141.25,1141.25,1141.25,0,2,2.00
01/22/2004,17:32,1141.25,1141.25,1141.25,1141.25,0,9,9.00
01/22/2004,17:33,1141.25,1141.25,1141.25,1141.25,0,11,11.00
01/22/2004,17:34,1141.25,1141.25,1141.25,1141.25,0,5,5.00
01/22/2004,17:35,1141.25,1141.25,1141.00,1141.00,0,176,176.00
01/22/2004,17:36,1141.00,1141.00,1140.75,1140.75,0,31,31.00
01/22/2004,17:37,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/22/2004,17:38,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/22/2004,17:39,1141.00,1141.00,1140.75,1140.75,3,1,4.00
01/22/2004,17:40,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/22/2004,17:41,1140.75,1140.75,1140.75,1140.75,0,20,20.00
01/22/2004,17:42,1140.75,1141.00,1140.75,1140.75,5,104,109.00
01/22/2004,17:43,1141.00,1141.50,1141.00,1141.50,241,10,251.00
01/22/2004,17:44,1141.50,1141.50,1141.25,1141.25,3,2,5.00
01/22/2004,17:45,1141.50,1141.75,1141.25,1141.75,71,1,72.00
01/22/2004,17:47,1141.50,1141.50,1141.50,1141.50,0,6,6.00
01/22/2004,17:48,1141.50,1141.50,1141.50,1141.50,0,2,2.00
01/22/2004,17:49,1141.50,1141.75,1141.50,1141.75,1,5,6.00
01/22/2004,17:51,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/22/2004,17:53,1141.75,1141.75,1141.75,1141.75,68,0,68.00
01/22/2004,17:54,1141.75,1141.75,1141.75,1141.75,47,0,47.00
01/22/2004,17:55,1141.75,1141.75,1141.75,1141.75,41,0,41.00
01/22/2004,17:56,1141.75,1141.75,1141.75,1141.75,41,0,41.00
01/22/2004,17:57,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/22/2004,17:59,1141.75,1141.75,1141.75,1141.75,5,0,5.00
01/22/2004,18:01,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/22/2004,18:05,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/22/2004,18:06,1141.50,1141.50,1141.50,1141.50,0,1,1.00
01/22/2004,18:07,1141.50,1141.50,1141.50,1141.50,0,1,1.00
01/22/2004,18:09,1141.50,1141.50,1141.50,1141.50,0,2,2.00
01/22/2004,18:12,1141.50,1141.50,1141.50,1141.50,0,6,6.00
01/22/2004,18:14,1141.50,1141.50,1141.50,1141.50,0,1,1.00
01/22/2004,18:15,1141.50,1141.50,1141.50,1141.50,0,21,21.00
01/22/2004,18:17,1141.50,1141.50,1141.50,1141.50,0,33,33.00
01/22/2004,18:20,1141.75,1141.75,1141.75,1141.75,10,0,10.00
01/22/2004,18:23,1141.50,1141.50,1141.50,1141.50,0,54,54.00
01/22/2004,18:24,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/22/2004,18:25,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/22/2004,18:33,1141.75,1141.75,1141.75,1141.75,67,0,67.00
01/22/2004,18:34,1142.00,1142.00,1141.75,1141.75,1,1,2.00
01/22/2004,18:35,1141.75,1141.75,1141.75,1141.75,0,7,7.00
01/22/2004,18:36,1141.75,1141.75,1141.75,1141.75,0,1,1.00
01/22/2004,18:39,1142.00,1142.00,1142.00,1142.00,50,0,50.00
01/22/2004,18:40,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/22/2004,18:41,1142.00,1142.00,1142.00,1142.00,51,0,51.00
01/22/2004,18:42,1142.00,1142.00,1141.75,1142.00,21,2,23.00
01/22/2004,18:43,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/22/2004,18:44,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/22/2004,18:45,1141.75,1141.75,1141.75,1141.75,0,1,1.00
01/22/2004,18:46,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/22/2004,18:47,1142.00,1142.25,1142.00,1142.25,15,0,15.00
01/22/2004,18:48,1142.00,1142.00,1142.00,1142.00,0,3,3.00
01/22/2004,18:49,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/22/2004,18:50,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/22/2004,18:51,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/22/2004,18:54,1142.25,1142.25,1142.25,1142.25,5,0,5.00
01/22/2004,18:57,1142.00,1142.00,1142.00,1142.00,0,14,14.00
01/22/2004,18:58,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/22/2004,19:00,1142.25,1142.25,1142.25,1142.25,21,0,21.00
01/22/2004,19:01,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/22/2004,19:02,1142.00,1142.00,1142.00,1142.00,0,2,2.00
01/22/2004,19:03,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/22/2004,19:05,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/22/2004,19:06,1142.00,1142.25,1142.00,1142.25,55,1,56.00
01/22/2004,19:07,1142.25,1142.25,1142.25,1142.25,5,0,5.00
01/22/2004,19:11,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/22/2004,19:13,1142.00,1142.00,1142.00,1142.00,0,5,5.00
01/22/2004,19:15,1142.00,1142.00,1142.00,1142.00,0,23,23.00
01/22/2004,19:16,1142.00,1142.00,1142.00,1142.00,0,8,8.00
01/22/2004,19:17,1142.00,1142.25,1142.00,1142.00,3,10,13.00
01/22/2004,19:18,1142.00,1142.00,1142.00,1142.00,0,6,6.00
01/22/2004,19:20,1142.00,1142.50,1142.00,1142.50,34,1,35.00
01/22/2004,19:21,1142.25,1142.25,1142.00,1142.25,8,2,10.00
01/22/2004,19:22,1142.50,1142.50,1142.25,1142.50,2,10,12.00
01/22/2004,19:23,1142.00,1142.50,1142.00,1142.25,1,3,4.00
01/22/2004,19:24,1142.25,1142.25,1142.25,1142.25,0,12,12.00
01/22/2004,19:25,1142.25,1142.25,1142.25,1142.25,0,12,12.00
01/22/2004,19:26,1142.50,1142.50,1142.50,1142.50,11,0,11.00
01/22/2004,19:27,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,19:28,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/22/2004,19:29,1142.25,1142.50,1142.25,1142.25,4,37,41.00
01/22/2004,19:30,1142.25,1142.25,1142.25,1142.25,0,45,45.00
01/22/2004,19:31,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/22/2004,19:32,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,19:34,1142.25,1142.25,1142.25,1142.25,0,19,19.00
01/22/2004,19:36,1142.25,1142.25,1142.25,1142.25,0,15,15.00
01/22/2004,19:37,1142.25,1142.25,1142.25,1142.25,0,17,17.00
01/22/2004,19:38,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/22/2004,19:39,1142.25,1142.25,1142.25,1142.25,0,15,15.00
01/22/2004,19:40,1142.25,1142.25,1142.25,1142.25,0,3,3.00
01/22/2004,19:41,1142.25,1142.25,1142.25,1142.25,0,4,4.00
01/22/2004,19:42,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/22/2004,19:44,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,19:45,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/22/2004,19:48,1142.25,1142.25,1142.25,1142.25,0,10,10.00
01/22/2004,19:49,1142.25,1142.25,1142.25,1142.25,0,45,45.00
01/22/2004,19:50,1142.25,1142.25,1142.25,1142.25,0,10,10.00
01/22/2004,19:54,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/22/2004,20:01,1142.25,1142.25,1142.25,1142.25,0,61,61.00
01/22/2004,20:02,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,20:03,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,20:04,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,20:05,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,20:06,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,20:07,1142.50,1142.50,1142.50,1142.50,4,0,4.00
01/22/2004,20:08,1142.50,1142.50,1142.50,1142.50,9,0,9.00
01/22/2004,20:09,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,20:11,1142.50,1142.50,1142.50,1142.50,25,0,25.00
01/22/2004,20:12,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/22/2004,20:14,1142.50,1142.50,1142.50,1142.50,3,0,3.00
01/22/2004,20:18,1142.50,1142.50,1142.25,1142.25,1,1,2.00
01/22/2004,20:19,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,20:21,1142.25,1142.75,1142.25,1142.50,5,122,127.00
01/22/2004,20:23,1142.50,1142.50,1142.50,1142.50,0,2,2.00
01/22/2004,20:31,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,20:41,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,20:55,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/22/2004,20:56,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,20:57,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/22/2004,20:59,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,21:05,1142.50,1142.75,1142.50,1142.75,40,1,41.00
01/22/2004,21:06,1142.75,1142.75,1142.75,1142.75,12,0,12.00
01/22/2004,21:07,1142.50,1142.50,1142.25,1142.25,5,13,18.00
01/22/2004,21:10,1142.50,1142.75,1142.50,1142.75,6,0,6.00
01/22/2004,21:11,1142.50,1142.50,1142.00,1142.50,40,85,125.00
01/22/2004,21:12,1142.75,1142.75,1142.50,1142.50,16,22,38.00
01/22/2004,21:13,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,21:15,1142.50,1142.50,1142.50,1142.50,10,0,10.00
01/22/2004,21:17,1142.50,1142.50,1142.25,1142.25,1,1,2.00
01/22/2004,21:18,1142.50,1142.75,1142.50,1142.75,22,1,23.00
01/22/2004,21:19,1142.75,1142.75,1142.75,1142.75,1,0,1.00
01/22/2004,21:20,1142.50,1142.50,1142.50,1142.50,0,10,10.00
01/22/2004,21:22,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/22/2004,21:23,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/22/2004,21:24,1142.50,1142.50,1142.50,1142.50,0,2,2.00
01/22/2004,21:25,1142.50,1142.50,1142.50,1142.50,0,9,9.00
01/22/2004,21:27,1142.50,1142.50,1142.50,1142.50,0,3,3.00
01/22/2004,21:28,1142.50,1142.50,1142.50,1142.50,0,2,2.00
01/22/2004,21:29,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/22/2004,21:30,1142.50,1142.50,1142.50,1142.50,0,6,6.00
01/22/2004,21:33,1142.50,1142.75,1142.50,1142.75,1,9,10.00
01/22/2004,21:34,1142.75,1142.75,1142.50,1142.50,3,10,13.00
01/22/2004,21:35,1142.75,1142.75,1142.50,1142.50,3,5,8.00
01/22/2004,21:36,1142.50,1142.75,1142.50,1142.75,1,5,6.00
01/22/2004,21:38,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/22/2004,21:39,1142.25,1142.25,1142.25,1142.25,0,100,100.00
01/22/2004,21:40,1142.50,1142.75,1142.50,1142.75,53,4,57.00
01/22/2004,21:42,1142.50,1142.50,1142.50,1142.50,0,10,10.00
01/22/2004,21:43,1142.25,1142.50,1142.25,1142.25,2,51,53.00
01/22/2004,21:44,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/22/2004,21:47,1142.00,1142.00,1142.00,1142.00,0,53,53.00
01/22/2004,21:48,1142.00,1142.25,1142.00,1142.25,30,6,36.00
01/22/2004,21:49,1142.50,1142.50,1142.25,1142.25,1,12,13.00
01/22/2004,21:50,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/22/2004,21:51,1142.25,1142.50,1142.25,1142.50,1,1,2.00
01/22/2004,21:54,1142.50,1142.50,1142.25,1142.25,1,5,6.00
01/22/2004,22:00,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/22/2004,22:01,1142.50,1142.50,1142.25,1142.50,5,1,6.00
01/22/2004,22:04,1142.25,1142.25,1142.25,1142.25,0,4,4.00
01/22/2004,22:05,1142.50,1142.75,1142.50,1142.75,32,0,32.00
01/22/2004,22:06,1142.50,1142.50,1142.50,1142.50,0,9,9.00
01/22/2004,22:07,1142.50,1142.50,1142.50,1142.50,0,13,13.00
01/22/2004,22:11,1142.50,1142.50,1142.50,1142.50,0,2,2.00
01/22/2004,22:18,1142.50,1142.75,1142.50,1142.75,1,8,9.00
01/22/2004,22:19,1142.75,1142.75,1142.25,1142.25,1,1,2.00
01/22/2004,22:20,1142.50,1142.50,1142.50,1142.50,3,0,3.00
01/22/2004,22:22,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,22:24,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/22/2004,22:33,1142.50,1142.75,1142.50,1142.75,7,0,7.00
01/22/2004,22:34,1142.75,1143.00,1142.75,1142.75,28,1,29.00
01/22/2004,22:35,1142.75,1143.00,1142.50,1142.50,1,18,19.00
01/22/2004,22:38,1142.75,1143.00,1142.50,1142.50,12,5,17.00
01/22/2004,22:42,1142.75,1143.00,1142.75,1143.00,98,0,98.00
01/22/2004,22:43,1142.75,1143.00,1142.75,1143.00,1,10,11.00
01/22/2004,22:45,1143.00,1143.00,1143.00,1143.00,3,0,3.00
01/22/2004,22:50,1142.75,1142.75,1142.75,1142.75,0,7,7.00
01/22/2004,22:51,1142.75,1142.75,1142.75,1142.75,0,42,42.00
01/22/2004,22:52,1142.75,1143.00,1142.75,1143.00,1,2,3.00
01/22/2004,22:53,1142.75,1143.00,1142.75,1143.00,1,2,3.00
01/22/2004,22:55,1142.75,1142.75,1142.75,1142.75,0,1,1.00
01/22/2004,22:57,1142.75,1142.75,1142.75,1142.75,0,1,1.00
01/22/2004,23:11,1142.75,1142.75,1142.75,1142.75,0,7,7.00
01/22/2004,23:12,1142.75,1142.75,1142.75,1142.75,0,8,8.00
01/22/2004,23:13,1142.50,1142.75,1142.50,1142.75,7,1,8.00
01/22/2004,23:14,1142.75,1143.00,1142.75,1143.00,2,0,2.00
01/22/2004,23:26,1142.75,1142.75,1142.75,1142.75,0,1,1.00
01/22/2004,23:29,1142.75,1142.75,1142.75,1142.75,0,6,6.00
01/22/2004,23:30,1142.75,1142.75,1142.75,1142.75,0,9,9.00
01/22/2004,23:31,1142.75,1142.75,1142.75,1142.75,0,2,2.00
01/22/2004,23:33,1142.75,1142.75,1142.75,1142.75,0,32,32.00
01/22/2004,23:40,1142.75,1143.00,1142.75,1143.00,1,2,3.00
01/22/2004,23:49,1143.00,1143.00,1142.75,1142.75,5,5,10.00
01/22/2004,23:50,1142.75,1142.75,1142.75,1142.75,0,3,3.00
01/22/2004,23:52,1143.00,1143.00,1143.00,1143.00,1,0,1.00
01/22/2004,23:53,1143.00,1143.00,1143.00,1143.00,1,0,1.00
01/22/2004,23:59,1142.75,1142.75,1142.75,1142.75,0,10,10.00
01/23/2004,00:01,1142.75,1142.75,1142.25,1142.25,0,55,55.00
01/23/2004,00:02,1142.75,1142.75,1142.75,1142.75,21,0,21.00
01/23/2004,00:03,1143.00,1143.00,1143.00,1143.00,1,0,1.00
01/23/2004,00:04,1142.50,1143.00,1142.50,1143.00,5,3,8.00
01/23/2004,00:11,1142.75,1142.75,1142.75,1142.75,0,1,1.00
01/23/2004,00:17,1143.00,1143.25,1142.75,1142.75,42,6,48.00
01/23/2004,00:20,1142.75,1143.25,1142.75,1143.25,63,6,69.00
01/23/2004,00:21,1143.00,1143.25,1143.00,1143.00,1,6,7.00
01/23/2004,00:23,1143.00,1143.00,1143.00,1143.00,0,2,2.00
01/23/2004,00:28,1143.00,1143.25,1143.00,1143.25,5,5,10.00
01/23/2004,00:38,1143.00,1143.00,1143.00,1143.00,0,1,1.00
01/23/2004,00:39,1142.75,1142.75,1142.75,1142.75,0,2,2.00
01/23/2004,00:45,1142.75,1142.75,1142.75,1142.75,0,10,10.00
01/23/2004,00:49,1142.75,1142.75,1142.75,1142.75,0,3,3.00
01/23/2004,00:55,1142.50,1142.50,1142.50,1142.50,0,33,33.00
01/23/2004,00:56,1142.50,1142.50,1142.50,1142.50,0,1,1.00
01/23/2004,00:58,1142.50,1142.50,1142.50,1142.50,0,2,2.00
01/23/2004,01:00,1142.25,1142.25,1142.25,1142.25,0,17,17.00
01/23/2004,01:04,1142.25,1142.50,1142.25,1142.50,2,1,3.00
01/23/2004,01:05,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/23/2004,01:06,1142.25,1142.50,1142.25,1142.50,16,2,18.00
01/23/2004,01:20,1142.50,1142.50,1142.50,1142.50,5,0,5.00
01/23/2004,01:21,1142.50,1142.50,1142.50,1142.50,8,0,8.00
01/23/2004,01:22,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/23/2004,01:24,1142.50,1142.50,1142.25,1142.25,2,2,4.00
01/23/2004,01:25,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/23/2004,01:29,1142.50,1142.50,1142.50,1142.50,6,0,6.00
01/23/2004,01:31,1142.50,1142.50,1142.25,1142.25,14,45,59.00
01/23/2004,01:32,1142.25,1142.25,1142.25,1142.25,0,6,6.00
01/23/2004,01:33,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/23/2004,01:34,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/23/2004,01:36,1142.25,1142.25,1142.25,1142.25,0,9,9.00
01/23/2004,01:37,1142.50,1142.50,1142.25,1142.25,1,3,4.00
01/23/2004,01:39,1142.00,1142.00,1141.50,1142.00,2,126,128.00
01/23/2004,01:41,1141.75,1141.75,1141.75,1141.75,0,7,7.00
01/23/2004,01:42,1142.00,1142.25,1142.00,1142.25,61,6,67.00
01/23/2004,01:43,1142.00,1142.25,1142.00,1142.25,2,11,13.00
01/23/2004,01:46,1142.25,1142.25,1142.25,1142.25,5,0,5.00
01/23/2004,01:47,1142.25,1142.25,1142.25,1142.25,36,0,36.00
01/23/2004,01:48,1142.25,1142.50,1142.25,1142.50,2,0,2.00
01/23/2004,01:49,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/23/2004,01:50,1142.00,1142.00,1142.00,1142.00,0,7,7.00
01/23/2004,01:52,1142.00,1142.50,1142.00,1142.25,20,20,40.00
01/23/2004,01:53,1141.75,1142.00,1141.50,1141.75,178,145,323.00
01/23/2004,01:54,1141.75,1141.75,1141.75,1141.75,0,106,106.00
01/23/2004,01:55,1141.75,1141.75,1141.75,1141.75,0,2,2.00
01/23/2004,01:56,1141.75,1141.75,1141.75,1141.75,0,12,12.00
01/23/2004,01:57,1141.75,1141.75,1141.75,1141.75,0,30,30.00
01/23/2004,01:58,1141.75,1141.75,1141.75,1141.75,0,1,1.00
01/23/2004,01:59,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/23/2004,02:00,1142.00,1142.00,1142.00,1142.00,2,0,2.00
01/23/2004,02:01,1142.00,1142.50,1142.00,1142.50,134,5,139.00
01/23/2004,02:02,1142.25,1142.50,1142.00,1142.25,22,20,42.00
01/23/2004,02:03,1142.50,1142.50,1142.00,1142.00,3,21,24.00
01/23/2004,02:04,1142.25,1142.25,1142.00,1142.00,15,3,18.00
01/23/2004,02:05,1142.00,1142.25,1142.00,1142.25,15,15,30.00
01/23/2004,02:06,1142.50,1142.50,1142.25,1142.50,32,20,52.00
01/23/2004,02:07,1142.50,1142.75,1142.50,1142.75,33,0,33.00
01/23/2004,02:08,1142.75,1142.75,1142.75,1142.75,10,0,10.00
01/23/2004,02:09,1142.75,1142.75,1142.75,1142.75,12,0,12.00
01/23/2004,02:10,1143.00,1143.00,1142.75,1142.75,43,1,44.00
01/23/2004,02:11,1142.75,1143.25,1142.75,1143.00,107,4,111.00
01/23/2004,02:12,1143.25,1143.50,1143.25,1143.50,69,0,69.00
01/23/2004,02:13,1143.25,1143.50,1143.25,1143.50,24,54,78.00
01/23/2004,02:15,1143.25,1143.25,1143.00,1143.00,0,12,12.00
01/23/2004,02:16,1143.00,1143.50,1143.00,1143.25,20,10,30.00
01/23/2004,02:17,1143.25,1143.25,1143.25,1143.25,0,13,13.00
01/23/2004,02:18,1143.25,1143.50,1143.25,1143.50,50,25,75.00
01/23/2004,02:19,1143.50,1143.50,1143.50,1143.50,75,0,75.00
01/23/2004,02:20,1143.50,1143.50,1143.50,1143.50,10,0,10.00
01/23/2004,02:21,1143.50,1144.00,1143.50,1143.75,72,5,77.00
01/23/2004,02:22,1143.75,1144.00,1143.75,1143.75,20,16,36.00
01/23/2004,02:23,1143.75,1143.75,1143.50,1143.50,0,63,63.00
01/23/2004,02:24,1143.75,1144.00,1143.50,1144.00,103,1,104.00
01/23/2004,02:25,1143.75,1143.75,1143.50,1143.75,1,34,35.00
01/23/2004,02:26,1143.75,1143.75,1143.75,1143.75,50,0,50.00
01/23/2004,02:27,1143.75,1144.00,1143.75,1144.00,33,0,33.00
01/23/2004,02:28,1144.00,1144.25,1143.75,1143.75,106,10,116.00
01/23/2004,02:29,1143.75,1143.75,1143.75,1143.75,0,108,108.00
01/23/2004,02:30,1143.75,1143.75,1143.75,1143.75,0,15,15.00
01/23/2004,02:31,1143.50,1143.75,1143.50,1143.75,6,65,71.00
01/23/2004,02:32,1143.75,1144.00,1143.75,1144.00,30,0,30.00
01/23/2004,02:33,1144.00,1144.00,1143.75,1144.00,60,8,68.00
01/23/2004,02:34,1144.00,1144.00,1144.00,1144.00,23,0,23.00
01/23/2004,02:35,1144.00,1144.00,1143.75,1143.75,9,53,62.00
01/23/2004,02:36,1143.75,1143.75,1143.75,1143.75,0,116,116.00
01/23/2004,02:37,1143.75,1143.75,1143.75,1143.75,0,75,75.00
01/23/2004,02:38,1143.50,1143.75,1143.50,1143.75,7,7,14.00
01/23/2004,02:39,1143.75,1143.75,1143.75,1143.75,9,0,9.00
01/23/2004,02:40,1143.75,1143.75,1143.75,1143.75,6,0,6.00
01/23/2004,02:41,1144.00,1144.25,1144.00,1144.25,40,0,40.00
01/23/2004,02:42,1144.00,1144.25,1144.00,1144.25,1,10,11.00
01/23/2004,02:43,1144.00,1144.25,1143.75,1144.25,9,15,24.00
01/23/2004,02:44,1144.00,1144.25,1143.75,1144.25,4,4,8.00
01/23/2004,02:45,1144.00,1144.25,1143.75,1144.00,11,2,13.00
01/23/2004,02:46,1144.00,1144.00,1143.50,1143.50,4,67,71.00
01/23/2004,02:47,1143.50,1143.50,1143.25,1143.50,13,5,18.00
01/23/2004,02:48,1143.25,1143.25,1143.00,1143.00,0,74,74.00
01/23/2004,02:49,1143.00,1143.00,1143.00,1143.00,0,56,56.00
01/23/2004,02:50,1143.00,1143.25,1143.00,1143.00,11,28,39.00
01/23/2004,02:52,1143.00,1143.25,1143.00,1143.00,40,15,55.00
01/23/2004,02:53,1143.00,1143.00,1142.75,1142.75,0,24,24.00
01/23/2004,02:54,1143.00,1143.25,1143.00,1143.25,8,0,8.00
01/23/2004,02:55,1143.00,1143.25,1143.00,1143.25,3,1,4.00
01/23/2004,02:56,1143.25,1143.50,1143.25,1143.50,30,0,30.00
01/23/2004,02:57,1143.25,1143.25,1143.00,1143.00,0,13,13.00
01/23/2004,02:58,1143.00,1143.00,1143.00,1143.00,0,13,13.00
01/23/2004,02:59,1143.00,1143.00,1143.00,1143.00,0,1,1.00
01/23/2004,03:00,1143.00,1143.00,1143.00,1143.00,0,3,3.00
01/23/2004,03:01,1143.25,1143.25,1142.75,1142.75,2,90,92.00
01/23/2004,03:02,1143.00,1143.00,1142.50,1142.75,122,43,165.00
01/23/2004,03:03,1142.75,1142.75,1142.75,1142.75,0,7,7.00
01/23/2004,03:04,1143.00,1143.25,1143.00,1143.25,125,15,140.00
01/23/2004,03:05,1143.25,1143.25,1143.25,1143.25,13,0,13.00
01/23/2004,03:06,1143.00,1143.25,1143.00,1143.00,1,35,36.00
01/23/2004,03:07,1143.00,1143.00,1143.00,1143.00,0,26,26.00
01/23/2004,03:08,1143.00,1143.00,1142.50,1142.50,0,58,58.00
01/23/2004,03:09,1142.50,1142.75,1142.50,1142.50,4,74,78.00
01/23/2004,03:10,1142.50,1142.75,1142.25,1142.75,21,24,45.00
01/23/2004,03:12,1142.50,1142.50,1142.50,1142.50,0,8,8.00
01/23/2004,03:13,1142.75,1142.75,1142.50,1142.50,1,7,8.00
01/23/2004,03:14,1142.75,1142.75,1142.75,1142.75,43,0,43.00
01/23/2004,03:15,1143.00,1143.00,1143.00,1143.00,67,0,67.00
01/23/2004,03:16,1142.75,1142.75,1142.50,1142.50,0,18,18.00
01/23/2004,03:18,1143.00,1143.00,1143.00,1143.00,17,0,17.00
01/23/2004,03:19,1143.00,1143.25,1143.00,1143.25,23,0,23.00
01/23/2004,03:20,1143.00,1143.25,1143.00,1143.25,3,93,96.00
01/23/2004,03:21,1143.25,1143.25,1143.25,1143.25,2,0,2.00
01/23/2004,03:22,1143.00,1143.00,1143.00,1143.00,0,2,2.00
01/23/2004,03:23,1143.00,1143.25,1143.00,1143.25,5,1,6.00
01/23/2004,03:24,1142.75,1143.00,1142.75,1143.00,5,9,14.00
01/23/2004,03:25,1142.75,1143.00,1142.75,1143.00,5,5,10.00
01/23/2004,03:26,1143.25,1143.25,1143.00,1143.00,1,1,2.00
01/23/2004,03:28,1143.00,1143.00,1143.00,1143.00,0,14,14.00
01/23/2004,03:29,1143.00,1143.00,1142.75,1143.00,21,29,50.00
01/23/2004,03:30,1143.25,1143.25,1143.00,1143.25,19,1,20.00
01/23/2004,03:31,1143.25,1143.25,1142.75,1143.00,28,6,34.00
01/23/2004,03:32,1143.00,1143.25,1143.00,1143.00,15,1,16.00
01/23/2004,03:33,1143.00,1143.00,1143.00,1143.00,0,1,1.00
01/23/2004,03:34,1143.00,1143.50,1143.00,1143.50,58,9,67.00
01/23/2004,03:35,1143.50,1143.75,1143.50,1143.50,2,1,3.00
01/23/2004,03:37,1143.50,1143.75,1143.50,1143.75,5,60,65.00
01/23/2004,03:38,1143.50,1143.50,1143.25,1143.25,0,59,59.00
01/23/2004,03:39,1143.50,1143.50,1143.50,1143.50,1,0,1.00
01/23/2004,03:40,1143.00,1143.00,1143.00,1143.00,0,52,52.00
01/23/2004,03:41,1143.00,1143.00,1143.00,1143.00,0,6,6.00
01/23/2004,03:42,1143.00,1143.00,1143.00,1143.00,0,27,27.00
01/23/2004,03:44,1143.00,1143.25,1143.00,1143.25,30,4,34.00
01/23/2004,03:45,1143.25,1143.50,1143.00,1143.25,15,10,25.00
01/23/2004,03:46,1143.25,1143.50,1143.00,1143.00,5,15,20.00
01/23/2004,03:47,1143.00,1143.00,1143.00,1143.00,0,1,1.00
01/23/2004,03:48,1142.75,1142.75,1142.75,1142.75,0,26,26.00
01/23/2004,03:49,1142.75,1143.00,1142.75,1143.00,1,7,8.00
01/23/2004,03:50,1142.75,1143.00,1142.50,1143.00,1,11,12.00
01/23/2004,03:53,1142.75,1143.00,1142.75,1143.00,1,5,6.00
01/23/2004,03:54,1142.75,1143.00,1142.75,1143.00,3,10,13.00
01/23/2004,03:55,1142.75,1142.75,1142.50,1142.50,0,55,55.00
01/23/2004,03:56,1142.50,1142.75,1142.50,1142.75,1,24,25.00
01/23/2004,03:57,1142.75,1143.00,1142.75,1143.00,70,0,70.00
01/23/2004,03:58,1143.00,1143.25,1143.00,1143.00,13,1,14.00
01/23/2004,04:00,1143.00,1143.00,1143.00,1143.00,0,28,28.00
01/23/2004,04:01,1142.75,1143.00,1142.75,1143.00,5,9,14.00
01/23/2004,04:02,1143.00,1143.25,1142.75,1142.75,6,15,21.00
01/23/2004,04:03,1143.00,1143.00,1143.00,1143.00,3,0,3.00
01/23/2004,04:04,1143.00,1143.00,1143.00,1143.00,8,0,8.00
01/23/2004,04:05,1143.00,1143.00,1142.75,1142.75,35,1,36.00
01/23/2004,04:06,1143.00,1143.25,1143.00,1143.00,43,7,50.00
01/23/2004,04:07,1143.00,1143.25,1143.00,1143.25,2,9,11.00
01/23/2004,04:08,1143.25,1143.25,1143.25,1143.25,2,0,2.00
01/23/2004,04:09,1143.25,1143.25,1143.25,1143.25,1,0,1.00
01/23/2004,04:10,1143.50,1143.50,1143.25,1143.25,2,2,4.00
01/23/2004,04:11,1143.25,1143.25,1143.00,1143.25,23,104,127.00
01/23/2004,04:12,1143.25,1144.00,1143.25,1143.75,102,10,112.00
01/23/2004,04:13,1143.75,1143.75,1143.75,1143.75,0,1,1.00
01/23/2004,04:14,1143.75,1143.75,1143.75,1143.75,0,9,9.00
01/23/2004,04:15,1143.75,1143.75,1143.75,1143.75,0,31,31.00
01/23/2004,04:16,1143.75,1143.75,1143.75,1143.75,0,12,12.00
01/23/2004,04:17,1144.00,1144.00,1144.00,1144.00,1,0,1.00
01/23/2004,04:18,1143.75,1143.75,1143.75,1143.75,0,8,8.00
01/23/2004,04:20,1143.50,1143.75,1143.50,1143.75,2,102,104.00
01/23/2004,04:21,1143.75,1143.75,1143.75,1143.75,115,0,115.00
01/23/2004,04:22,1144.00,1144.00,1143.75,1143.75,10,6,16.00
01/23/2004,04:23,1143.75,1143.75,1143.75,1143.75,0,6,6.00
01/23/2004,04:24,1144.00,1144.00,1144.00,1144.00,112,0,112.00
01/23/2004,04:25,1144.00,1144.25,1144.00,1144.25,322,0,322.00
01/23/2004,04:26,1144.25,1144.25,1144.00,1144.25,79,9,88.00
01/23/2004,04:27,1144.25,1144.50,1144.00,1144.25,123,6,129.00
01/23/2004,04:28,1144.50,1144.50,1144.25,1144.50,13,7,20.00
01/23/2004,04:29,1144.50,1144.50,1144.25,1144.50,66,13,79.00
01/23/2004,04:30,1144.50,1144.50,1144.50,1144.50,21,0,21.00
01/23/2004,04:31,1144.25,1144.50,1144.25,1144.50,2,9,11.00
01/23/2004,04:32,1144.25,1144.50,1144.25,1144.25,13,2,15.00
01/23/2004,04:33,1144.50,1144.75,1144.50,1144.50,51,1,52.00
01/23/2004,04:34,1144.50,1145.00,1144.50,1144.75,98,87,185.00
01/23/2004,04:35,1144.75,1144.75,1144.50,1144.75,1,59,60.00
01/23/2004,04:36,1144.75,1145.00,1144.75,1145.00,64,9,73.00
01/23/2004,04:37,1145.00,1145.50,1145.00,1145.25,216,21,237.00
01/23/2004,04:38,1145.25,1145.25,1145.25,1145.25,0,10,10.00
01/23/2004,04:39,1145.25,1145.25,1145.00,1145.00,0,27,27.00
01/23/2004,04:40,1145.00,1145.00,1144.75,1144.75,0,68,68.00
01/23/2004,04:41,1144.75,1145.00,1144.75,1145.00,1,20,21.00
01/23/2004,04:42,1144.75,1144.75,1144.75,1144.75,0,1,1.00
01/23/2004,04:43,1145.00,1145.25,1145.00,1145.25,23,0,23.00
01/23/2004,04:44,1145.00,1145.25,1145.00,1145.25,29,1,30.00
01/23/2004,04:45,1145.00,1145.25,1145.00,1145.00,6,10,16.00
01/23/2004,04:46,1145.00,1145.00,1144.75,1145.00,1,87,88.00
01/23/2004,04:47,1144.75,1145.50,1144.75,1145.25,208,33,241.00
01/23/2004,04:48,1145.50,1146.00,1145.50,1145.75,350,97,447.00
01/23/2004,04:49,1145.50,1145.50,1145.50,1145.50,0,38,38.00
01/23/2004,04:50,1145.50,1145.50,1145.50,1145.50,0,15,15.00
01/23/2004,04:51,1145.25,1145.50,1145.25,1145.25,20,19,39.00
01/23/2004,04:52,1145.50,1145.50,1145.50,1145.50,22,0,22.00
01/23/2004,04:53,1145.25,1145.50,1145.25,1145.50,28,60,88.00
01/23/2004,04:54,1145.25,1145.25,1145.25,1145.25,0,9,9.00
01/23/2004,04:55,1145.00,1145.25,1145.00,1145.25,11,8,19.00
01/23/2004,04:56,1145.25,1145.25,1145.25,1145.25,5,0,5.00
01/23/2004,04:57,1145.25,1145.50,1145.25,1145.25,60,3,63.00
01/23/2004,04:58,1145.25,1145.25,1145.25,1145.25,0,4,4.00
01/23/2004,04:59,1145.25,1145.25,1145.25,1145.25,0,11,11.00
01/23/2004,05:00,1145.25,1145.25,1145.25,1145.25,0,27,27.00
01/23/2004,05:01,1145.25,1145.50,1145.25,1145.50,14,3,17.00
01/23/2004,05:02,1145.50,1145.50,1145.50,1145.50,5,0,5.00
01/23/2004,05:03,1145.50,1145.75,1145.50,1145.75,4,0,4.00
01/23/2004,05:04,1145.75,1145.75,1145.50,1145.75,15,7,22.00
01/23/2004,05:05,1145.50,1145.50,1145.50,1145.50,0,40,40.00
01/23/2004,05:06,1145.50,1145.50,1145.50,1145.50,0,16,16.00
01/23/2004,05:07,1145.50,1145.50,1145.50,1145.50,0,57,57.00
01/23/2004,05:08,1145.50,1145.50,1145.50,1145.50,0,59,59.00
01/23/2004,05:09,1145.50,1145.50,1145.50,1145.50,0,48,48.00
01/23/2004,05:10,1145.50,1145.50,1145.25,1145.25,0,53,53.00
01/23/2004,05:11,1145.25,1145.50,1145.25,1145.25,77,7,84.00
01/23/2004,05:13,1145.50,1145.50,1145.50,1145.50,23,0,23.00
01/23/2004,05:14,1145.50,1145.50,1145.25,1145.50,36,33,69.00
01/23/2004,05:15,1145.25,1145.50,1145.25,1145.25,6,83,89.00
01/23/2004,05:16,1145.50,1145.50,1145.25,1145.25,4,1,5.00
01/23/2004,05:17,1145.50,1145.50,1145.50,1145.50,5,0,5.00
01/23/2004,05:19,1145.25,1145.25,1145.25,1145.25,0,6,6.00
01/23/2004,05:20,1145.50,1145.50,1145.50,1145.50,115,0,115.00
01/23/2004,05:21,1145.50,1145.50,1145.50,1145.50,57,0,57.00
01/23/2004,05:22,1145.25,1145.50,1145.25,1145.25,2,2,4.00
01/23/2004,05:23,1145.25,1145.25,1145.00,1145.00,0,16,16.00
01/23/2004,05:24,1145.00,1145.00,1144.75,1144.75,1,79,80.00
01/23/2004,05:25,1144.75,1144.75,1144.75,1144.75,0,17,17.00
01/23/2004,05:26,1144.75,1144.75,1144.50,1144.75,1,47,48.00
01/23/2004,05:27,1144.75,1144.75,1144.50,1144.75,13,1,14.00
01/23/2004,05:28,1144.75,1144.75,1144.50,1144.75,7,1,8.00
01/23/2004,05:29,1145.00,1145.00,1144.75,1144.75,1,2,3.00
01/23/2004,05:30,1144.75,1144.75,1144.75,1144.75,0,1,1.00
01/23/2004,05:31,1144.75,1144.75,1144.75,1144.75,0,5,5.00
01/23/2004,05:32,1144.50,1144.75,1144.50,1144.75,2,2,4.00
01/23/2004,05:33,1144.75,1145.00,1144.75,1145.00,2,0,2.00
01/23/2004,05:34,1145.00,1145.25,1145.00,1145.25,73,0,73.00
01/23/2004,05:35,1145.25,1145.25,1145.25,1145.25,4,0,4.00
01/23/2004,05:37,1145.00,1145.00,1145.00,1145.00,0,81,81.00
01/23/2004,05:38,1145.00,1145.00,1145.00,1145.00,0,5,5.00
01/23/2004,05:39,1145.00,1145.00,1144.75,1144.75,0,6,6.00
01/23/2004,05:40,1144.75,1144.75,1144.75,1144.75,0,30,30.00
01/23/2004,05:41,1144.50,1144.50,1144.50,1144.50,0,61,61.00
01/23/2004,05:42,1144.50,1144.75,1144.50,1144.75,5,1,6.00
01/23/2004,05:43,1144.50,1144.50,1144.50,1144.50,0,26,26.00
01/23/2004,05:44,1144.50,1144.50,1144.50,1144.50,0,3,3.00
01/23/2004,05:45,1144.50,1144.50,1144.50,1144.50,0,1,1.00
01/23/2004,05:46,1144.50,1144.50,1144.50,1144.50,0,2,2.00
01/23/2004,05:47,1144.50,1144.50,1144.25,1144.25,5,58,63.00
01/23/2004,05:48,1144.25,1144.25,1144.25,1144.25,0,1,1.00
01/23/2004,05:49,1144.25,1144.25,1144.25,1144.25,0,15,15.00
01/23/2004,05:50,1144.00,1144.25,1144.00,1144.00,1,16,17.00
01/23/2004,05:51,1144.25,1144.25,1144.25,1144.25,41,0,41.00
01/23/2004,05:52,1144.25,1144.50,1144.25,1144.25,11,11,22.00
01/23/2004,05:53,1144.25,1144.25,1144.25,1144.25,0,4,4.00
01/23/2004,05:54,1144.25,1144.25,1143.75,1143.75,13,120,133.00
01/23/2004,05:55,1144.00,1144.25,1143.75,1143.75,12,10,22.00
01/23/2004,05:56,1144.00,1144.25,1144.00,1144.00,4,10,14.00
01/23/2004,05:57,1144.00,1144.00,1144.00,1144.00,0,3,3.00
01/23/2004,05:58,1144.00,1144.00,1144.00,1144.00,0,7,7.00
01/23/2004,05:59,1144.00,1144.00,1144.00,1144.00,0,7,7.00
01/23/2004,06:00,1144.00,1144.00,1144.00,1144.00,0,13,13.00
01/23/2004,06:01,1144.00,1144.00,1144.00,1144.00,0,44,44.00
01/23/2004,06:02,1144.00,1144.25,1144.00,1144.25,3,1,4.00
01/23/2004,06:03,1144.00,1144.00,1143.75,1143.75,0,31,31.00
01/23/2004,06:04,1143.75,1143.75,1143.75,1143.75,0,40,40.00
01/23/2004,06:05,1143.75,1143.75,1143.50,1143.75,17,6,23.00
01/23/2004,06:06,1144.00,1144.00,1144.00,1144.00,10,0,10.00
01/23/2004,06:07,1143.75,1144.00,1143.75,1143.75,5,6,11.00
01/23/2004,06:08,1143.75,1143.75,1143.50,1143.75,12,42,54.00
01/23/2004,06:09,1143.50,1143.75,1143.50,1143.50,1,2,3.00
01/23/2004,06:10,1143.50,1143.75,1143.50,1143.50,6,7,13.00
01/23/2004,06:11,1143.75,1143.75,1143.75,1143.75,13,0,13.00
01/23/2004,06:12,1143.75,1143.75,1143.75,1143.75,16,0,16.00
01/23/2004,06:13,1143.75,1143.75,1143.75,1143.75,6,0,6.00
01/23/2004,06:14,1143.75,1143.75,1143.75,1143.75,7,0,7.00
01/23/2004,06:15,1143.50,1143.50,1143.50,1143.50,0,1,1.00
01/23/2004,06:16,1143.50,1143.50,1143.50,1143.50,0,22,22.00
01/23/2004,06:17,1143.50,1143.75,1143.50,1143.50,5,48,53.00
01/23/2004,06:19,1143.50,1143.50,1143.50,1143.50,0,6,6.00
01/23/2004,06:20,1143.50,1143.75,1143.50,1143.75,21,2,23.00
01/23/2004,06:21,1143.75,1143.75,1143.50,1143.75,66,23,89.00
01/23/2004,06:22,1143.75,1143.75,1143.75,1143.75,2,0,2.00
01/23/2004,06:23,1143.50,1143.50,1143.25,1143.50,1,19,20.00
01/23/2004,06:24,1143.50,1143.50,1143.50,1143.50,6,0,6.00
01/23/2004,06:25,1143.50,1143.50,1143.50,1143.50,8,0,8.00
01/23/2004,06:26,1143.50,1143.50,1143.00,1143.00,1,83,84.00
01/23/2004,06:27,1143.00,1143.00,1143.00,1143.00,0,16,16.00
01/23/2004,06:28,1143.00,1143.25,1143.00,1143.00,1,33,34.00
01/23/2004,06:29,1143.00,1143.00,1142.75,1142.75,10,51,61.00
01/23/2004,06:30,1142.75,1143.00,1142.75,1142.75,1,10,11.00
01/23/2004,06:31,1142.75,1142.75,1142.50,1142.75,51,51,102.00
01/23/2004,06:32,1143.00,1143.25,1143.00,1143.25,60,1,61.00
01/23/2004,06:33,1143.25,1143.50,1143.25,1143.50,48,0,48.00
01/23/2004,06:34,1143.50,1143.50,1143.50,1143.50,1,0,1.00
01/23/2004,06:35,1143.50,1143.50,1143.50,1143.50,26,0,26.00
01/23/2004,06:36,1143.50,1143.50,1143.50,1143.50,98,0,98.00
01/23/2004,06:37,1143.50,1143.50,1143.50,1143.50,27,0,27.00
01/23/2004,06:38,1143.50,1143.50,1143.25,1143.50,3,15,18.00
01/23/2004,06:39,1143.25,1143.50,1143.25,1143.50,1,3,4.00
01/23/2004,06:40,1143.50,1143.50,1143.50,1143.50,31,0,31.00
01/23/2004,06:41,1143.50,1143.50,1143.50,1143.50,34,0,34.00
01/23/2004,06:42,1143.50,1143.50,1143.50,1143.50,18,0,18.00
01/23/2004,06:44,1143.50,1143.50,1143.25,1143.25,1,25,26.00
01/23/2004,06:45,1143.25,1143.50,1143.25,1143.50,4,3,7.00
01/23/2004,06:46,1143.50,1143.50,1143.50,1143.50,1,0,1.00
01/23/2004,06:47,1143.50,1143.50,1143.50,1143.50,11,0,11.00
01/23/2004,06:48,1143.50,1143.75,1143.50,1143.75,65,0,65.00
01/23/2004,06:49,1143.50,1143.50,1143.50,1143.50,0,4,4.00
01/23/2004,06:50,1143.50,1143.50,1143.50,1143.50,0,8,8.00
01/23/2004,06:51,1143.50,1143.75,1143.50,1143.50,5,24,29.00
01/23/2004,06:52,1143.50,1143.50,1143.50,1143.50,0,41,41.00
01/23/2004,06:53,1143.50,1143.50,1143.50,1143.50,0,15,15.00
01/23/2004,06:54,1143.50,1143.50,1143.50,1143.50,0,30,30.00
01/23/2004,06:55,1143.50,1143.50,1143.50,1143.50,0,25,25.00
01/23/2004,06:56,1143.50,1143.50,1143.50,1143.50,0,75,75.00
01/23/2004,06:57,1143.50,1143.50,1143.25,1143.50,1,11,12.00
01/23/2004,06:58,1143.25,1143.25,1143.25,1143.25,0,2,2.00
01/23/2004,06:59,1143.25,1143.25,1143.25,1143.25,0,1,1.00
01/23/2004,07:00,1143.50,1143.50,1143.25,1143.25,6,3,9.00
01/23/2004,07:01,1143.50,1143.50,1143.50,1143.50,63,0,63.00
01/23/2004,07:02,1143.75,1143.75,1143.50,1143.75,25,48,73.00
01/23/2004,07:03,1143.50,1143.50,1143.50,1143.50,0,35,35.00
01/23/2004,07:04,1143.25,1143.50,1143.25,1143.50,2,2,4.00
01/23/2004,07:05,1143.50,1143.50,1143.50,1143.50,66,0,66.00
01/23/2004,07:06,1143.50,1143.50,1143.50,1143.50,30,0,30.00
01/23/2004,07:08,1143.50,1143.50,1143.50,1143.50,25,0,25.00
01/23/2004,07:09,1143.75,1143.75,1143.75,1143.75,27,0,27.00
01/23/2004,07:10,1143.75,1143.75,1143.25,1143.50,41,104,145.00
01/23/2004,07:11,1143.50,1143.50,1143.50,1143.50,2,0,2.00
01/23/2004,07:12,1143.25,1143.25,1143.25,1143.25,0,67,67.00
01/23/2004,07:13,1143.25,1143.25,1143.00,1143.25,1,8,9.00
01/23/2004,07:14,1143.25,1143.25,1143.25,1143.25,1,0,1.00
01/23/2004,07:15,1143.25,1143.25,1143.25,1143.25,38,0,38.00
01/23/2004,07:16,1143.25,1143.25,1142.75,1142.75,14,119,133.00
01/23/2004,07:17,1143.00,1143.00,1143.00,1143.00,43,0,43.00
01/23/2004,07:18,1143.00,1143.25,1143.00,1143.25,5,0,5.00
01/23/2004,07:19,1143.25,1143.25,1143.00,1143.25,18,2,20.00
01/23/2004,07:20,1143.25,1143.50,1143.25,1143.50,11,0,11.00
01/23/2004,07:21,1143.25,1143.25,1143.00,1143.25,1,54,55.00
01/23/2004,07:22,1143.00,1143.00,1143.00,1143.00,0,4,4.00
01/23/2004,07:23,1142.75,1143.00,1142.75,1143.00,4,1,5.00
01/23/2004,07:24,1143.00,1143.00,1143.00,1143.00,51,0,51.00
01/23/2004,07:25,1142.75,1142.75,1142.75,1142.75,0,1,1.00
01/23/2004,07:26,1143.00,1143.00,1143.00,1143.00,41,0,41.00
01/23/2004,07:27,1143.00,1143.00,1143.00,1143.00,5,0,5.00
01/23/2004,07:28,1143.00,1143.25,1142.75,1142.75,19,74,93.00
01/23/2004,07:29,1143.00,1143.25,1143.00,1143.25,142,10,152.00
01/23/2004,07:30,1143.25,1143.75,1143.25,1143.50,221,4,225.00
01/23/2004,07:31,1143.75,1143.75,1143.50,1143.50,194,238,432.00
01/23/2004,07:32,1143.50,1143.50,1143.25,1143.50,74,14,88.00
01/23/2004,07:33,1143.50,1143.75,1143.50,1143.50,31,1,32.00
01/23/2004,07:34,1143.50,1143.50,1143.50,1143.50,0,107,107.00
01/23/2004,07:35,1143.75,1144.25,1143.50,1144.25,354,78,432.00
01/23/2004,07:36,1144.00,1144.25,1144.00,1144.00,42,129,171.00
01/23/2004,07:37,1144.25,1144.75,1144.25,1144.50,191,38,229.00
01/23/2004,07:38,1144.50,1144.50,1144.25,1144.50,71,40,111.00
01/23/2004,07:39,1144.50,1144.75,1144.25,1144.50,109,9,118.00
01/23/2004,07:40,1144.50,1144.75,1144.50,1144.75,4,37,41.00
01/23/2004,07:41,1144.50,1144.50,1144.25,1144.50,1,15,16.00
01/23/2004,07:42,1144.50,1144.50,1144.50,1144.50,2,0,2.00
01/23/2004,07:43,1144.50,1144.50,1144.25,1144.50,11,12,23.00
01/23/2004,07:44,1144.50,1144.50,1143.25,1143.25,1,466,467.00
01/23/2004,07:45,1143.25,1143.50,1142.75,1143.25,138,319,457.00
01/23/2004,07:46,1143.25,1143.75,1143.25,1143.75,106,43,149.00
01/23/2004,07:47,1143.50,1143.75,1143.50,1143.50,8,152,160.00
01/23/2004,07:48,1143.50,1143.75,1143.50,1143.75,5,9,14.00
01/23/2004,07:49,1143.75,1143.75,1143.25,1143.25,25,98,123.00
01/23/2004,07:50,1143.25,1143.50,1143.25,1143.50,116,1,117.00
01/23/2004,07:52,1143.75,1143.75,1143.50,1143.75,91,4,95.00
01/23/2004,07:53,1143.75,1143.75,1143.50,1143.75,33,67,100.00
01/23/2004,07:54,1143.75,1144.00,1143.75,1143.75,34,6,40.00
01/23/2004,07:55,1144.00,1144.25,1144.00,1144.00,222,8,230.00
01/23/2004,07:56,1144.00,1144.00,1144.00,1144.00,0,45,45.00
01/23/2004,07:57,1144.00,1144.00,1144.00,1144.00,0,72,72.00
01/23/2004,07:58,1144.25,1144.50,1144.25,1144.50,108,0,108.00
01/23/2004,07:59,1144.50,1144.75,1144.50,1144.75,54,7,61.00
01/23/2004,08:00,1144.50,1144.50,1144.25,1144.50,50,61,111.00
01/23/2004,08:01,1144.50,1144.50,1144.50,1144.50,27,0,27.00
01/23/2004,08:02,1144.50,1145.00,1144.50,1144.50,238,77,315.00
01/23/2004,08:03,1144.50,1145.25,1144.50,1145.25,342,3,345.00
01/23/2004,08:04,1145.00,1145.50,1145.00,1145.50,216,24,240.00
01/23/2004,08:05,1145.25,1145.75,1145.25,1145.75,189,58,247.00
01/23/2004,08:06,1145.75,1146.00,1145.50,1145.75,199,137,336.00
01/23/2004,08:07,1145.50,1145.50,1145.25,1145.50,41,239,280.00
01/23/2004,08:08,1145.50,1145.75,1145.50,1145.50,9,52,61.00
01/23/2004,08:09,1145.50,1145.50,1145.50,1145.50,0,114,114.00
01/23/2004,08:10,1145.75,1145.75,1145.50,1145.50,6,65,71.00
01/23/2004,08:11,1145.50,1145.75,1145.25,1145.75,372,56,428.00
01/23/2004,08:12,1145.75,1145.75,1145.75,1145.75,123,0,123.00
01/23/2004,08:13,1145.75,1146.25,1145.75,1145.75,765,118,883.00
01/23/2004,08:14,1145.75,1145.75,1145.75,1145.75,0,6,6.00
01/23/2004,08:15,1146.00,1146.00,1145.75,1145.75,8,70,78.00
01/23/2004,08:16,1145.75,1146.00,1145.75,1145.75,14,73,87.00
01/23/2004,08:17,1145.75,1146.00,1145.50,1145.50,1,236,237.00
01/23/2004,08:18,1145.50,1145.75,1145.50,1145.75,260,6,266.00
01/23/2004,08:19,1145.75,1145.75,1145.50,1145.75,157,1,158.00
01/23/2004,08:20,1145.75,1145.75,1145.75,1145.75,168,0,168.00
01/23/2004,08:21,1145.75,1145.75,1145.50,1145.75,45,36,81.00
01/23/2004,08:22,1145.50,1145.75,1145.50,1145.75,266,53,319.00
01/23/2004,08:23,1145.75,1145.75,1145.50,1145.75,87,9,96.00
01/23/2004,08:24,1145.75,1145.75,1145.50,1145.50,132,2,134.00
01/23/2004,08:25,1145.50,1145.75,1145.50,1145.50,9,97,106.00
01/23/2004,08:26,1145.50,1145.75,1145.50,1145.50,3,159,162.00
01/23/2004,08:27,1145.50,1145.75,1145.25,1145.25,18,117,135.00
01/23/2004,08:28,1145.50,1145.75,1145.25,1145.75,226,27,253.00
01/23/2004,08:29,1145.25,1145.75,1145.25,1145.50,576,33,609.00
01/23/2004,08:30,1145.50,1146.00,1145.50,1146.00,1031,265,1296.00
01/23/2004,08:31,1145.75,1146.00,1145.50,1145.75,1643,974,2617.00
01/23/2004,08:32,1145.75,1146.00,1145.75,1145.75,1046,256,1302.00
01/23/2004,08:33,1146.00,1146.00,1145.25,1146.00,1069,1339,2408.00
01/23/2004,08:34,1145.75,1146.25,1145.25,1145.25,1117,1121,2238.00
01/23/2004,08:35,1145.25,1145.75,1145.25,1145.50,1100,552,1652.00
01/23/2004,08:36,1145.50,1146.00,1145.50,1145.75,1414,381,1795.00
01/23/2004,08:37,1145.75,1146.50,1145.75,1146.25,1697,616,2313.00
01/23/2004,08:38,1146.00,1146.25,1145.75,1146.00,645,321,966.00
01/23/2004,08:39,1146.00,1146.00,1145.50,1145.50,61,1078,1139.00
01/23/2004,08:40,1145.75,1146.00,1145.50,1145.75,1745,725,2470.00
01/23/2004,08:41,1146.00,1146.50,1145.75,1146.00,1592,369,1961.00
01/23/2004,08:42,1146.00,1146.25,1145.50,1146.00,1254,945,2199.00
01/23/2004,08:43,1146.25,1146.75,1146.00,1146.75,2433,92,2525.00
01/23/2004,08:44,1146.75,1147.25,1146.50,1146.75,2859,2144,5003.00
01/23/2004,08:45,1146.75,1147.00,1146.25,1146.75,811,1171,1982.00
01/23/2004,08:46,1146.75,1147.00,1146.50,1146.75,995,214,1209.00
01/23/2004,08:47,1146.50,1147.00,1146.50,1147.00,1185,393,1578.00
01/23/2004,08:48,1147.00,1147.25,1146.50,1146.50,1525,706,2231.00
01/23/2004,08:49,1146.75,1146.75,1146.25,1146.50,952,1397,2349.00
01/23/2004,08:50,1146.50,1147.00,1146.25,1146.25,849,1194,2043.00
01/23/2004,08:51,1146.50,1146.50,1146.00,1146.25,663,1278,1941.00
01/23/2004,08:52,1146.25,1146.75,1145.75,1145.75,1669,2095,3764.00
01/23/2004,08:53,1145.75,1146.00,1144.50,1144.50,1580,4631,6211.00
01/23/2004,08:54,1144.75,1145.00,1144.50,1145.00,2036,2890,4926.00
01/23/2004,08:55,1144.75,1145.00,1144.50,1144.75,1309,536,1845.00
01/23/2004,08:56,1144.75,1145.25,1144.50,1145.00,2011,259,2270.00
01/23/2004,08:57,1145.00,1145.25,1144.50,1144.75,183,1173,1356.00
01/23/2004,08:58,1144.75,1145.00,1144.25,1144.50,722,1248,1970.00
01/23/2004,08:59,1144.50,1145.25,1144.50,1145.00,1365,67,1432.00
01/23/2004,09:00,1145.25,1145.75,1145.00,1145.75,2164,448,2612.00
01/23/2004,09:01,1145.75,1146.00,1145.25,1145.50,1174,1332,2506.00
01/23/2004,09:02,1145.25,1145.50,1145.00,1145.25,951,834,1785.00
01/23/2004,09:03,1145.25,1145.50,1145.00,1145.25,36,606,642.00
01/23/2004,09:04,1145.00,1145.50,1144.75,1145.00,231,1169,1400.00
01/23/2004,09:05,1145.00,1146.00,1144.75,1146.00,2038,551,2589.00
01/23/2004,09:06,1146.00,1146.25,1145.75,1146.25,2479,1172,3651.00
01/23/2004,09:07,1146.25,1147.25,1146.00,1147.25,4176,296,4472.00
01/23/2004,09:08,1147.50,1148.00,1147.25,1147.50,3254,2086,5340.00
01/23/2004,09:09,1147.50,1147.75,1147.25,1147.75,2493,2166,4659.00
01/23/2004,09:10,1147.75,1148.00,1147.50,1147.50,1221,1546,2767.00
01/23/2004,09:11,1147.25,1148.50,1147.25,1148.00,4258,1325,5583.00
01/23/2004,09:12,1148.25,1148.50,1148.00,1148.25,1440,818,2258.00
01/23/2004,09:13,1148.50,1148.50,1148.00,1148.25,369,795,1164.00
01/23/2004,09:14,1148.25,1148.75,1148.00,1148.25,2249,675,2924.00
01/23/2004,09:15,1148.25,1148.50,1148.00,1148.00,1078,858,1936.00
01/23/2004,09:16,1148.00,1148.75,1147.75,1148.75,1213,505,1718.00
01/23/2004,09:17,1148.50,1148.75,1148.00,1148.50,922,730,1652.00
01/23/2004,09:18,1148.50,1148.75,1148.25,1148.75,778,834,1612.00
01/23/2004,09:19,1148.75,1149.00,1148.50,1148.75,2432,734,3166.00
01/23/2004,09:20,1148.75,1148.75,1148.00,1148.50,1773,1475,3248.00
01/23/2004,09:21,1148.50,1148.75,1148.25,1148.50,203,434,637.00
01/23/2004,09:22,1148.50,1149.25,1148.25,1149.00,2504,1609,4113.00
01/23/2004,09:23,1148.75,1149.00,1148.25,1148.75,541,1455,1996.00
01/23/2004,09:24,1148.50,1148.75,1148.25,1148.75,216,561,777.00
01/23/2004,09:25,1148.50,1148.75,1148.25,1148.25,137,621,758.00
01/23/2004,09:26,1148.25,1148.50,1148.00,1148.25,833,1119,1952.00
01/23/2004,09:27,1148.50,1148.50,1148.25,1148.25,136,446,582.00
01/23/2004,09:28,1148.25,1148.50,1148.25,1148.25,396,208,604.00
01/23/2004,09:29,1148.25,1148.50,1148.00,1148.50,761,654,1415.00
01/23/2004,09:30,1148.50,1148.75,1148.25,1148.50,972,465,1437.00
01/23/2004,09:31,1148.75,1148.75,1148.25,1148.75,732,692,1424.00
01/23/2004,09:32,1148.50,1149.00,1148.50,1149.00,1118,590,1708.00
01/23/2004,09:33,1148.75,1149.25,1148.75,1149.00,1080,708,1788.00
01/23/2004,09:34,1148.75,1149.00,1148.25,1148.50,614,1166,1780.00
01/23/2004,09:35,1148.50,1148.75,1148.25,1148.25,462,1036,1498.00
01/23/2004,09:36,1148.25,1148.50,1148.25,1148.25,29,1154,1183.00
01/23/2004,09:37,1148.25,1148.25,1147.75,1147.75,1143,1498,2641.00
01/23/2004,09:38,1148.00,1148.50,1147.75,1148.50,1302,312,1614.00
01/23/2004,09:39,1148.50,1148.75,1148.25,1148.50,574,463,1037.00
01/23/2004,09:40,1148.25,1148.75,1148.25,1148.50,272,117,389.00
01/23/2004,09:41,1148.50,1148.75,1148.25,1148.25,75,510,585.00
01/23/2004,09:42,1148.25,1148.50,1147.75,1148.00,515,1688,2203.00
01/23/2004,09:43,1148.25,1148.25,1148.00,1148.25,963,387,1350.00
01/23/2004,09:44,1148.25,1148.25,1147.75,1148.00,12,228,240.00
01/23/2004,09:45,1148.00,1148.00,1147.50,1147.75,387,873,1260.00
01/23/2004,09:46,1147.75,1147.75,1147.00,1147.00,616,2767,3383.00
01/23/2004,09:47,1147.00,1147.50,1146.75,1147.25,827,1666,2493.00
01/23/2004,09:48,1147.25,1147.25,1147.00,1147.25,594,406,1000.00
01/23/2004,09:49,1147.25,1147.25,1146.25,1146.25,198,4353,4551.00
01/23/2004,09:50,1146.25,1146.75,1146.25,1146.75,780,775,1555.00
01/23/2004,09:51,1146.50,1146.75,1146.25,1146.75,427,925,1352.00
01/23/2004,09:52,1146.75,1147.00,1145.25,1145.25,586,4693,5279.00
01/23/2004,09:53,1145.25,1145.50,1144.25,1144.75,1918,5666,7584.00
01/23/2004,09:54,1144.75,1145.25,1144.50,1144.75,2187,1108,3295.00
01/23/2004,09:55,1145.00,1145.25,1144.75,1145.25,431,495,926.00
01/23/2004,09:56,1145.25,1145.25,1144.50,1144.75,804,1918,2722.00
01/23/2004,09:57,1145.00,1145.00,1144.50,1145.00,209,254,463.00
01/23/2004,09:58,1145.00,1145.50,1144.75,1145.25,1161,307,1468.00
01/23/2004,09:59,1145.50,1146.00,1145.25,1145.50,1691,475,2166.00
01/23/2004,10:00,1145.50,1145.50,1144.75,1144.75,163,1551,1714.00
01/23/2004,10:01,1144.75,1145.00,1144.25,1144.50,775,2781,3556.00
01/23/2004,10:02,1144.50,1144.50,1143.75,1144.00,950,3299,4249.00
01/23/2004,10:03,1144.25,1144.50,1144.00,1144.50,1724,631,2355.00
01/23/2004,10:04,1144.25,1144.75,1144.00,1144.00,411,1186,1597.00
01/23/2004,10:05,1144.00,1144.25,1144.00,1144.25,77,361,438.00
01/23/2004,10:06,1144.00,1145.25,1144.00,1145.00,2624,789,3413.00
01/23/2004,10:07,1145.00,1145.75,1144.75,1145.25,1270,339,1609.00
01/23/2004,10:08,1145.25,1145.50,1145.00,1145.25,179,323,502.00
01/23/2004,10:09,1145.25,1145.25,1145.00,1145.25,252,186,438.00
01/23/2004,10:10,1145.25,1145.50,1145.25,1145.25,136,194,330.00
01/23/2004,10:11,1145.50,1145.50,1145.00,1145.25,100,364,464.00
01/23/2004,10:12,1145.50,1145.75,1145.25,1145.75,606,218,824.00
01/23/2004,10:13,1145.75,1146.00,1145.50,1145.75,476,215,691.00
01/23/2004,10:14,1145.75,1146.00,1145.75,1145.75,196,269,465.00
01/23/2004,10:15,1145.75,1146.00,1145.50,1145.75,394,387,781.00
01/23/2004,10:16,1145.75,1146.00,1145.25,1145.50,27,638,665.00
01/23/2004,10:17,1145.25,1145.50,1144.50,1144.75,581,2358,2939.00
01/23/2004,10:18,1144.75,1144.75,1144.50,1144.75,354,822,1176.00
01/23/2004,10:19,1144.75,1145.00,1144.50,1144.75,284,211,495.00
01/23/2004,10:20,1144.75,1145.50,1144.75,1145.25,912,279,1191.00
01/23/2004,10:21,1145.25,1145.25,1144.75,1145.00,76,337,413.00
01/23/2004,10:22,1145.00,1145.00,1144.25,1144.25,109,1230,1339.00
01/23/2004,10:23,1144.25,1144.50,1143.75,1143.75,576,1815,2391.00
01/23/2004,10:24,1143.50,1144.00,1143.50,1143.75,661,1418,2079.00
01/23/2004,10:25,1143.75,1144.50,1143.75,1144.25,1470,570,2040.00
01/23/2004,10:26,1144.25,1144.50,1144.00,1144.25,298,740,1038.00
01/23/2004,10:27,1144.00,1144.25,1144.00,1144.25,349,418,767.00
01/23/2004,10:28,1144.00,1144.25,1143.50,1143.75,1410,2222,3632.00
01/23/2004,10:29,1143.75,1144.00,1143.75,1144.00,60,457,517.00
01/23/2004,10:30,1144.00,1144.25,1143.50,1144.25,924,327,1251.00
01/23/2004,10:31,1144.00,1144.25,1144.00,1144.25,142,16,158.00
01/23/2004,10:32,1144.25,1144.75,1144.00,1144.75,1220,34,1254.00
01/23/2004,10:33,1144.75,1145.00,1144.25,1144.50,513,2630,3143.00
01/23/2004,10:34,1144.50,1145.00,1144.50,1144.75,527,171,698.00
01/23/2004,10:35,1144.75,1144.75,1144.50,1144.50,31,345,376.00
01/23/2004,10:36,1144.75,1145.00,1143.75,1144.50,1005,1024,2029.00
01/23/2004,10:37,1144.50,1145.00,1144.25,1144.75,1674,675,2349.00
01/23/2004,10:38,1144.75,1145.00,1144.75,1145.00,69,240,309.00
01/23/2004,10:39,1145.00,1145.75,1144.75,1145.50,2200,89,2289.00
01/23/2004,10:40,1145.75,1145.75,1145.50,1145.50,66,541,607.00
01/23/2004,10:41,1145.50,1145.75,1145.25,1145.25,69,463,532.00
01/23/2004,10:42,1145.25,1146.00,1145.25,1146.00,1640,352,1992.00
01/23/2004,10:43,1145.75,1146.00,1145.75,1146.00,460,146,606.00
01/23/2004,10:44,1145.75,1145.75,1145.25,1145.25,155,1082,1237.00
01/23/2004,10:45,1145.25,1145.50,1145.00,1145.25,172,468,640.00
01/23/2004,10:46,1145.50,1145.50,1145.25,1145.25,6,200,206.00
01/23/2004,10:47,1145.50,1145.50,1145.00,1145.00,22,453,475.00
01/23/2004,10:48,1145.00,1145.25,1144.50,1144.75,89,1063,1152.00
01/23/2004,10:49,1144.75,1145.25,1144.75,1145.25,340,439,779.00
01/23/2004,10:50,1145.00,1145.25,1144.50,1144.50,22,369,391.00
01/23/2004,10:51,1144.75,1144.75,1144.25,1144.25,741,591,1332.00
01/23/2004,10:52,1144.50,1145.00,1144.25,1144.50,533,163,696.00
01/23/2004,10:53,1144.75,1145.00,1144.00,1144.75,782,981,1763.00
01/23/2004,10:54,1144.75,1145.00,1144.50,1145.00,311,216,527.00
01/23/2004,10:55,1145.00,1145.00,1144.75,1145.00,18,78,96.00
01/23/2004,10:56,1144.75,1145.50,1144.75,1145.50,1260,183,1443.00
01/23/2004,10:57,1145.50,1145.50,1145.00,1145.00,337,178,515.00
01/23/2004,10:58,1145.25,1145.25,1145.00,1145.25,502,8,510.00
01/23/2004,10:59,1145.25,1145.50,1145.00,1145.50,609,30,639.00
01/23/2004,11:00,1145.75,1145.75,1144.75,1144.75,155,918,1073.00
01/23/2004,11:01,1144.75,1145.00,1144.50,1144.50,233,592,825.00
01/23/2004,11:02,1144.50,1144.75,1144.00,1144.25,267,1100,1367.00
01/23/2004,11:03,1144.25,1144.50,1144.25,1144.25,9,290,299.00
01/23/2004,11:04,1144.25,1144.50,1143.50,1143.50,660,1759,2419.00
01/23/2004,11:05,1143.50,1144.50,1143.50,1144.25,975,479,1454.00
01/23/2004,11:06,1144.25,1144.50,1144.00,1144.00,8,301,309.00
01/23/2004,11:07,1144.25,1144.50,1144.00,1144.25,305,133,438.00
01/23/2004,11:08,1144.25,1144.75,1144.25,1144.25,1270,612,1882.00
01/23/2004,11:09,1144.25,1144.50,1144.00,1144.25,230,193,423.00
01/23/2004,11:10,1144.50,1144.50,1144.50,1144.50,114,0,114.00
01/23/2004,11:11,1144.75,1144.75,1144.00,1144.25,53,642,695.00
01/23/2004,11:12,1144.25,1144.50,1144.00,1144.50,528,840,1368.00
01/23/2004,11:13,1144.75,1144.75,1143.75,1143.75,342,1521,1863.00
01/23/2004,11:14,1143.75,1144.50,1143.75,1144.50,259,676,935.00
01/23/2004,11:15,1144.25,1144.50,1144.25,1144.25,52,10,62.00
01/23/2004,11:16,1144.50,1144.75,1144.50,1144.75,323,23,346.00
01/23/2004,11:17,1144.50,1144.75,1144.25,1144.50,17,169,186.00
01/23/2004,11:18,1144.25,1145.00,1144.25,1145.00,496,142,638.00
01/23/2004,11:19,1145.00,1145.00,1144.25,1144.50,244,316,560.00
01/23/2004,11:20,1144.50,1144.50,1144.25,1144.50,49,14,63.00
01/23/2004,11:21,1144.50,1144.50,1144.00,1144.25,294,149,443.00
01/23/2004,11:22,1144.25,1144.25,1143.25,1143.50,1152,2352,3504.00
01/23/2004,11:23,1143.75,1143.75,1142.75,1143.00,970,2284,3254.00
01/23/2004,11:24,1143.25,1143.25,1142.75,1142.75,97,1721,1818.00
01/23/2004,11:25,1142.75,1143.00,1142.50,1142.50,45,943,988.00
01/23/2004,11:26,1142.50,1142.75,1141.75,1142.25,1164,3135,4299.00
01/23/2004,11:27,1142.25,1142.50,1142.00,1142.00,403,432,835.00
01/23/2004,11:28,1142.25,1142.50,1141.75,1142.25,726,781,1507.00
01/23/2004,11:29,1142.00,1142.50,1142.00,1142.50,723,31,754.00
01/23/2004,11:30,1142.25,1142.50,1142.25,1142.50,310,168,478.00
01/23/2004,11:31,1142.50,1142.75,1142.00,1142.25,426,839,1265.00
01/23/2004,11:32,1142.00,1142.50,1142.00,1142.50,348,157,505.00
01/23/2004,11:33,1142.25,1142.25,1142.00,1142.25,121,524,645.00
01/23/2004,11:34,1142.00,1142.25,1142.00,1142.00,197,57,254.00
01/23/2004,11:35,1142.00,1142.25,1141.00,1141.25,752,3328,4080.00
01/23/2004,11:36,1141.25,1141.75,1141.00,1141.75,1212,646,1858.00
01/23/2004,11:37,1141.75,1142.00,1141.50,1141.75,535,395,930.00
01/23/2004,11:38,1142.00,1142.25,1141.75,1142.25,927,126,1053.00
01/23/2004,11:39,1142.25,1142.25,1142.00,1142.25,824,117,941.00
01/23/2004,11:40,1142.25,1142.50,1142.00,1142.25,307,330,637.00
01/23/2004,11:41,1142.25,1142.25,1141.75,1141.75,98,792,890.00
01/23/2004,11:42,1141.75,1142.50,1141.75,1142.25,513,113,626.00
01/23/2004,11:43,1142.25,1142.25,1142.00,1142.25,49,60,109.00
01/23/2004,11:44,1142.25,1142.75,1142.00,1142.75,953,59,1012.00
01/23/2004,11:45,1142.75,1142.75,1142.50,1142.75,159,22,181.00
01/23/2004,11:46,1142.50,1142.75,1141.75,1141.75,61,1507,1568.00
01/23/2004,11:47,1141.75,1142.25,1141.75,1142.00,184,306,490.00
01/23/2004,11:48,1142.00,1142.25,1141.50,1141.75,42,644,686.00
01/23/2004,11:49,1141.50,1142.00,1141.50,1141.50,669,381,1050.00
01/23/2004,11:50,1141.75,1141.75,1141.25,1141.75,300,1176,1476.00
01/23/2004,11:51,1141.75,1141.75,1141.25,1141.50,230,174,404.00
01/23/2004,11:52,1141.50,1141.50,1141.25,1141.25,37,370,407.00
01/23/2004,11:53,1141.50,1141.50,1140.50,1141.00,585,2124,2709.00
01/23/2004,11:54,1140.75,1141.25,1140.75,1141.00,775,538,1313.00
01/23/2004,11:55,1141.00,1141.00,1140.50,1140.50,97,1349,1446.00
01/23/2004,11:56,1140.50,1140.50,1139.75,1140.00,2886,3673,6559.00
01/23/2004,11:57,1140.00,1140.50,1140.00,1140.50,1213,494,1707.00
01/23/2004,11:58,1140.50,1141.00,1140.25,1141.00,1671,237,1908.00
01/23/2004,11:59,1141.00,1141.25,1140.75,1140.75,1166,343,1509.00
01/23/2004,12:00,1141.00,1141.00,1140.75,1141.00,699,48,747.00
01/23/2004,12:01,1141.00,1141.25,1140.75,1141.25,430,147,577.00
01/23/2004,12:02,1141.25,1141.25,1141.00,1141.25,879,5,884.00
01/23/2004,12:03,1141.25,1141.75,1141.25,1141.75,1687,193,1880.00
01/23/2004,12:04,1141.50,1141.75,1141.50,1141.50,99,385,484.00
01/23/2004,12:05,1141.75,1141.75,1141.50,1141.50,15,239,254.00
01/23/2004,12:06,1141.50,1141.75,1141.25,1141.25,67,949,1016.00
01/23/2004,12:07,1141.25,1141.50,1141.25,1141.50,283,135,418.00
01/23/2004,12:08,1141.25,1141.75,1141.00,1141.25,475,639,1114.00
01/23/2004,12:09,1141.25,1141.50,1141.25,1141.25,198,131,329.00
01/23/2004,12:10,1141.25,1141.25,1140.50,1140.50,299,1412,1711.00
01/23/2004,12:11,1140.50,1141.75,1140.50,1141.50,1514,248,1762.00
01/23/2004,12:12,1141.50,1141.50,1141.00,1141.50,265,282,547.00
01/23/2004,12:13,1141.50,1141.75,1141.25,1141.50,224,409,633.00
01/23/2004,12:14,1141.50,1141.75,1141.25,1141.75,147,90,237.00
01/23/2004,12:15,1141.75,1141.75,1141.00,1141.25,178,666,844.00
01/23/2004,12:16,1141.00,1141.50,1141.00,1141.50,241,719,960.00
01/23/2004,12:17,1141.25,1141.75,1141.25,1141.75,604,13,617.00
01/23/2004,12:18,1141.75,1142.00,1141.50,1141.75,1372,458,1830.00
01/23/2004,12:19,1141.75,1142.00,1141.25,1142.00,1362,601,1963.00
01/23/2004,12:20,1142.00,1142.00,1141.50,1141.75,43,319,362.00
01/23/2004,12:21,1141.75,1141.75,1141.50,1141.75,98,312,410.00
01/23/2004,12:22,1141.75,1141.75,1141.50,1141.75,27,70,97.00
01/23/2004,12:23,1141.50,1141.75,1141.50,1141.50,147,521,668.00
01/23/2004,12:24,1141.75,1141.75,1141.25,1141.50,38,291,329.00
01/23/2004,12:25,1141.50,1141.50,1141.25,1141.50,36,28,64.00
01/23/2004,12:26,1141.25,1141.75,1141.25,1141.50,315,227,542.00
01/23/2004,12:27,1141.25,1141.50,1141.00,1141.00,100,331,431.00
01/23/2004,12:28,1141.25,1141.25,1140.50,1140.75,530,1460,1990.00
01/23/2004,12:29,1140.75,1141.00,1140.50,1140.75,343,952,1295.00
01/23/2004,12:30,1140.50,1141.00,1140.50,1140.75,333,99,432.00
01/23/2004,12:31,1140.75,1141.25,1140.75,1141.25,410,64,474.00
01/23/2004,12:32,1141.25,1141.50,1141.00,1141.50,781,65,846.00
01/23/2004,12:33,1141.50,1141.50,1141.25,1141.50,187,64,251.00
01/23/2004,12:34,1141.50,1141.75,1141.50,1141.50,413,141,554.00
01/23/2004,12:35,1141.50,1141.75,1141.25,1141.25,30,430,460.00
01/23/2004,12:36,1141.50,1141.50,1141.00,1141.00,164,444,608.00
01/23/2004,12:37,1141.00,1141.25,1140.25,1140.25,529,1662,2191.00
01/23/2004,12:38,1140.25,1140.50,1140.25,1140.50,480,355,835.00
01/23/2004,12:39,1140.25,1140.75,1140.25,1140.75,564,101,665.00
01/23/2004,12:40,1140.75,1141.25,1140.50,1141.00,446,67,513.00
01/23/2004,12:41,1141.00,1141.25,1140.75,1141.00,138,387,525.00
01/23/2004,12:42,1141.00,1141.25,1141.00,1141.25,200,71,271.00
01/23/2004,12:43,1141.00,1141.50,1140.75,1141.25,324,251,575.00
01/23/2004,12:44,1141.50,1141.50,1141.25,1141.50,623,142,765.00
01/23/2004,12:45,1141.50,1141.75,1141.50,1141.75,502,291,793.00
01/23/2004,12:46,1141.50,1141.75,1141.25,1141.25,158,464,622.00
01/23/2004,12:47,1141.50,1141.50,1141.25,1141.50,33,70,103.00
01/23/2004,12:48,1141.25,1141.75,1141.25,1141.25,308,205,513.00
01/23/2004,12:49,1141.50,1141.50,1141.00,1141.25,19,515,534.00
01/23/2004,12:50,1141.00,1141.25,1140.75,1140.75,113,678,791.00
01/23/2004,12:51,1140.75,1141.00,1140.50,1140.50,203,1245,1448.00
01/23/2004,12:52,1140.75,1140.75,1140.25,1140.25,321,967,1288.00
01/23/2004,12:53,1140.25,1140.50,1140.00,1140.25,670,1093,1763.00
01/23/2004,12:54,1140.25,1140.25,1139.75,1140.25,858,532,1390.00
01/23/2004,12:55,1140.00,1140.75,1140.00,1140.75,828,31,859.00
01/23/2004,12:56,1140.75,1140.75,1140.50,1140.75,180,8,188.00
01/23/2004,12:57,1140.75,1140.75,1140.25,1140.25,25,365,390.00
01/23/2004,12:58,1140.50,1140.50,1139.75,1139.75,53,1047,1100.00
01/23/2004,12:59,1139.75,1140.00,1139.75,1139.75,24,448,472.00
01/23/2004,13:00,1139.75,1139.75,1138.25,1138.50,1108,5873,6981.00
01/23/2004,13:01,1138.50,1138.75,1138.25,1138.50,896,828,1724.00
01/23/2004,13:02,1138.50,1138.50,1137.75,1138.25,1886,2615,4501.00
01/23/2004,13:03,1138.25,1138.50,1138.00,1138.50,426,1003,1429.00
01/23/2004,13:04,1138.50,1138.75,1138.00,1138.75,787,883,1670.00
01/23/2004,13:05,1138.75,1139.00,1138.00,1138.25,748,997,1745.00
01/23/2004,13:06,1138.25,1138.50,1138.25,1138.50,622,113,735.00
01/23/2004,13:07,1138.50,1138.50,1138.00,1138.00,659,1045,1704.00
01/23/2004,13:08,1137.75,1138.00,1137.25,1137.50,1425,1970,3395.00
01/23/2004,13:09,1137.75,1138.00,1137.50,1137.75,282,666,948.00
01/23/2004,13:10,1137.75,1138.00,1137.75,1138.00,228,556,784.00
01/23/2004,13:11,1138.00,1138.25,1137.75,1138.00,1098,407,1505.00
01/23/2004,13:12,1137.75,1138.25,1137.75,1138.25,514,27,541.00
01/23/2004,13:13,1138.25,1138.50,1138.00,1138.50,1155,261,1416.00
01/23/2004,13:14,1138.50,1139.00,1138.50,1139.00,949,106,1055.00
01/23/2004,13:15,1139.00,1139.00,1138.75,1139.00,391,93,484.00
01/23/2004,13:16,1138.75,1139.00,1138.50,1138.50,510,1352,1862.00
01/23/2004,13:17,1138.50,1138.75,1138.25,1138.50,381,184,565.00
01/23/2004,13:18,1138.50,1138.75,1138.50,1138.75,206,13,219.00
01/23/2004,13:19,1138.75,1139.00,1138.50,1138.75,313,35,348.00
01/23/2004,13:20,1138.75,1139.25,1138.75,1139.00,963,57,1020.00
01/23/2004,13:21,1139.00,1139.25,1139.00,1139.25,250,572,822.00
01/23/2004,13:22,1139.00,1139.25,1139.00,1139.00,90,254,344.00
01/23/2004,13:23,1139.00,1139.25,1138.75,1138.75,350,632,982.00
01/23/2004,13:24,1138.75,1139.00,1138.75,1139.00,43,45,88.00
01/23/2004,13:25,1138.75,1139.25,1138.75,1139.00,552,113,665.00
01/23/2004,13:26,1139.00,1139.25,1138.50,1138.50,449,866,1315.00
01/23/2004,13:27,1138.50,1138.75,1138.25,1138.25,55,847,902.00
01/23/2004,13:28,1138.25,1138.75,1138.25,1138.75,713,128,841.00
01/23/2004,13:29,1138.75,1138.75,1138.25,1138.50,158,301,459.00
01/23/2004,13:30,1138.75,1138.75,1138.50,1138.75,103,252,355.00
01/23/2004,13:31,1138.75,1139.00,1138.50,1138.75,350,72,422.00
01/23/2004,13:32,1138.75,1139.00,1138.50,1138.75,356,290,646.00
01/23/2004,13:33,1138.75,1138.75,1138.50,1138.75,207,148,355.00
01/23/2004,13:34,1138.75,1139.00,1138.75,1138.75,57,16,73.00
01/23/2004,13:35,1139.00,1139.25,1138.75,1139.00,667,253,920.00
01/23/2004,13:36,1139.25,1139.50,1139.00,1139.50,880,20,900.00
01/23/2004,13:37,1139.50,1139.75,1139.25,1139.75,997,71,1068.00
01/23/2004,13:38,1139.75,1140.25,1139.50,1140.25,2343,617,2960.00
01/23/2004,13:39,1140.25,1140.25,1140.00,1140.25,135,872,1007.00
01/23/2004,13:40,1140.00,1140.50,1140.00,1140.50,1081,30,1111.00
01/23/2004,13:41,1140.50,1140.75,1139.75,1139.75,536,1696,2232.00
01/23/2004,13:42,1139.75,1140.00,1139.75,1140.00,912,511,1423.00
01/23/2004,13:43,1139.75,1140.50,1139.75,1140.25,326,23,349.00
01/23/2004,13:44,1140.25,1140.25,1140.00,1140.00,257,557,814.00
01/23/2004,13:45,1140.00,1140.25,1140.00,1140.00,24,53,77.00
01/23/2004,13:46,1140.00,1140.25,1139.50,1139.50,39,580,619.00
01/23/2004,13:47,1139.50,1139.75,1139.50,1139.50,55,366,421.00
01/23/2004,13:48,1139.75,1140.25,1139.50,1140.25,527,15,542.00
01/23/2004,13:49,1140.25,1140.25,1139.75,1140.00,189,203,392.00
01/23/2004,13:50,1139.75,1140.00,1139.25,1139.25,9,414,423.00
01/23/2004,13:51,1139.25,1139.75,1139.25,1139.50,208,571,779.00
01/23/2004,13:52,1139.50,1139.50,1138.75,1138.75,103,1283,1386.00
01/23/2004,13:53,1138.75,1139.00,1138.25,1138.50,1157,1048,2205.00
01/23/2004,13:54,1138.75,1139.00,1138.25,1138.50,652,647,1299.00
01/23/2004,13:55,1138.25,1138.75,1138.25,1138.50,265,28,293.00
01/23/2004,13:56,1138.75,1138.75,1138.00,1138.25,178,1106,1284.00
01/23/2004,13:57,1138.00,1139.00,1137.75,1139.00,1731,1400,3131.00
01/23/2004,13:58,1138.75,1139.50,1138.50,1139.25,1034,408,1442.00
01/23/2004,13:59,1139.25,1139.25,1138.75,1138.75,76,622,698.00
01/23/2004,14:00,1138.75,1139.75,1138.75,1139.50,1015,297,1312.00
01/23/2004,14:01,1139.25,1139.50,1138.75,1139.00,321,743,1064.00
01/23/2004,14:02,1139.00,1139.00,1138.75,1139.00,456,4,460.00
01/23/2004,14:03,1139.00,1139.25,1138.75,1138.75,287,718,1005.00
01/23/2004,14:04,1138.75,1139.00,1138.50,1138.75,216,297,513.00
01/23/2004,14:05,1138.75,1139.00,1138.50,1138.50,9,187,196.00
01/23/2004,14:06,1138.75,1138.75,1138.25,1138.25,310,741,1051.00
01/23/2004,14:07,1138.50,1138.75,1138.25,1138.50,633,43,676.00
01/23/2004,14:08,1138.50,1138.75,1138.50,1138.75,467,9,476.00
01/23/2004,14:09,1138.75,1139.00,1137.75,1138.25,446,1533,1979.00
01/23/2004,14:10,1138.00,1138.25,1137.75,1138.00,374,1694,2068.00
01/23/2004,14:11,1138.00,1138.00,1137.25,1137.50,539,1458,1997.00
01/23/2004,14:12,1137.50,1137.50,1136.25,1136.50,2019,5836,7855.00
01/23/2004,14:13,1136.75,1136.75,1136.25,1136.25,1552,1509,3061.00
01/23/2004,14:14,1136.25,1137.00,1136.25,1136.75,1363,1498,2861.00
01/23/2004,14:15,1136.50,1136.75,1136.25,1136.25,392,308,700.00
01/23/2004,14:16,1136.50,1136.50,1135.25,1135.50,1288,4849,6137.00
01/23/2004,14:17,1135.75,1135.75,1135.25,1135.25,585,1027,1612.00
01/23/2004,14:18,1135.50,1136.00,1135.25,1135.75,1515,1491,3006.00
01/23/2004,14:19,1135.75,1136.00,1135.50,1135.75,502,341,843.00
01/23/2004,14:20,1135.75,1136.00,1135.75,1136.00,948,276,1224.00
01/23/2004,14:21,1136.00,1136.25,1135.75,1136.25,840,26,866.00
01/23/2004,14:22,1136.00,1136.25,1136.00,1136.25,487,1186,1673.00
01/23/2004,14:23,1136.00,1136.25,1136.00,1136.25,529,71,600.00
01/23/2004,14:24,1136.25,1136.50,1136.00,1136.25,288,243,531.00
01/23/2004,14:25,1136.50,1136.75,1136.00,1136.75,1313,437,1750.00
01/23/2004,14:26,1136.75,1137.00,1136.50,1136.75,1437,727,2164.00
01/23/2004,14:27,1136.75,1136.75,1135.75,1136.00,719,2102,2821.00
01/23/2004,14:28,1136.00,1136.50,1136.00,1136.50,415,395,810.00
01/23/2004,14:29,1136.25,1136.75,1136.00,1136.25,293,767,1060.00
01/23/2004,14:30,1136.25,1136.25,1135.50,1135.75,554,1510,2064.00
01/23/2004,14:31,1135.75,1136.50,1135.75,1136.00,1256,470,1726.00
01/23/2004,14:32,1135.75,1136.00,1135.75,1136.00,625,10,635.00
01/23/2004,14:33,1136.00,1136.00,1135.75,1136.00,274,33,307.00
01/23/2004,14:34,1136.00,1136.00,1135.75,1135.75,146,1452,1598.00
01/23/2004,14:35,1136.00,1136.50,1136.00,1136.50,1227,320,1547.00
01/23/2004,14:36,1136.50,1137.00,1136.25,1137.00,848,88,936.00
01/23/2004,14:37,1136.75,1137.25,1136.75,1136.75,1523,1324,2847.00
01/23/2004,14:38,1137.00,1137.75,1136.75,1137.75,2356,663,3019.00
01/23/2004,14:39,1137.75,1138.25,1137.25,1138.00,2199,1412,3611.00
01/23/2004,14:40,1138.00,1138.00,1137.50,1137.50,176,952,1128.00
01/23/2004,14:41,1137.50,1138.00,1137.50,1137.75,944,430,1374.00
01/23/2004,14:42,1138.00,1138.50,1137.75,1138.50,2030,521,2551.00
01/23/2004,14:43,1138.25,1139.00,1138.25,1138.75,3547,139,3686.00
01/23/2004,14:44,1138.75,1139.75,1138.75,1139.00,3499,1913,5412.00
01/23/2004,14:45,1139.00,1139.25,1139.00,1139.00,850,592,1442.00
01/23/2004,14:46,1139.00,1139.25,1138.75,1138.75,694,1155,1849.00
01/23/2004,14:47,1138.75,1139.00,1138.25,1138.50,307,2421,2728.00
01/23/2004,14:48,1138.50,1138.75,1138.50,1138.75,452,254,706.00
01/23/2004,14:49,1138.75,1139.50,1138.50,1139.25,1624,551,2175.00
01/23/2004,14:50,1139.25,1139.25,1138.75,1139.25,508,562,1070.00
01/23/2004,14:51,1139.25,1139.25,1138.75,1139.00,598,832,1430.00
01/23/2004,14:52,1139.25,1139.25,1138.75,1139.00,237,1459,1696.00
01/23/2004,14:53,1138.75,1139.50,1138.75,1139.50,878,304,1182.00
01/23/2004,14:54,1139.50,1140.00,1139.25,1139.75,2181,656,2837.00
01/23/2004,14:55,1140.00,1140.00,1139.50,1139.75,2630,1426,4056.00
01/23/2004,14:56,1139.50,1139.75,1139.25,1139.50,600,1635,2235.00
01/23/2004,14:57,1139.50,1139.75,1139.25,1139.50,268,317,585.00
01/23/2004,14:58,1139.50,1139.75,1139.50,1139.75,570,325,895.00
01/23/2004,14:59,1139.50,1139.75,1139.25,1139.50,423,1823,2246.00
01/23/2004,15:00,1139.50,1139.50,1139.00,1139.25,2425,3792,6217.00
01/23/2004,15:01,1139.00,1139.50,1138.50,1139.00,2039,3252,5291.00
01/23/2004,15:02,1139.25,1139.50,1139.00,1139.25,409,341,750.00
01/23/2004,15:03,1139.25,1139.75,1139.00,1139.75,907,125,1032.00
01/23/2004,15:04,1139.75,1140.00,1139.50,1140.00,1466,214,1680.00
01/23/2004,15:05,1140.00,1140.25,1139.75,1139.75,1117,309,1426.00
01/23/2004,15:06,1140.00,1140.00,1139.75,1139.75,344,415,759.00
01/23/2004,15:07,1139.75,1140.00,1139.50,1139.50,29,571,600.00
01/23/2004,15:08,1139.50,1139.75,1139.25,1139.50,96,566,662.00
01/23/2004,15:09,1139.50,1139.75,1139.25,1139.75,71,641,712.00
01/23/2004,15:10,1139.75,1139.75,1139.00,1139.25,522,1013,1535.00
01/23/2004,15:11,1139.25,1139.75,1139.00,1139.50,746,131,877.00
01/23/2004,15:12,1139.75,1140.00,1139.50,1140.00,448,69,517.00
01/23/2004,15:13,1140.00,1140.75,1139.75,1140.50,2516,435,2951.00
01/23/2004,15:14,1140.50,1140.75,1140.25,1140.25,553,331,884.00
01/23/2004,15:15,1140.50,1140.75,1139.75,1140.00,1462,2343,3805.00
01/23/2004,15:16,1139.75,1140.00,1139.75,1140.00,5,10,15.00
01/25/2004,17:31,1140.00,1140.25,1139.75,1140.25,65,25,90.00
01/25/2004,17:32,1140.25,1140.25,1139.75,1140.00,41,27,68.00
01/25/2004,17:33,1140.00,1140.00,1140.00,1140.00,21,0,21.00
01/25/2004,17:34,1140.00,1140.00,1139.75,1139.75,39,16,55.00
01/25/2004,17:35,1139.50,1139.75,1139.50,1139.75,32,1,33.00
01/25/2004,17:36,1139.75,1139.75,1139.75,1139.75,2,0,2.00
01/25/2004,17:37,1140.00,1140.00,1140.00,1140.00,24,0,24.00
01/25/2004,17:39,1140.25,1140.25,1140.00,1140.00,1,25,26.00
01/25/2004,17:40,1140.00,1140.00,1139.75,1139.75,0,24,24.00
01/25/2004,17:41,1140.00,1140.00,1140.00,1140.00,6,0,6.00
01/25/2004,17:42,1139.75,1139.75,1139.50,1139.50,0,30,30.00
01/25/2004,17:43,1139.50,1139.50,1139.25,1139.25,0,10,10.00
01/25/2004,17:45,1139.50,1139.50,1139.25,1139.25,1,10,11.00
01/25/2004,17:46,1139.25,1139.25,1138.75,1139.00,7,42,49.00
01/25/2004,17:47,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/25/2004,17:48,1139.00,1139.25,1139.00,1139.00,3,11,14.00
01/25/2004,17:49,1139.25,1139.25,1139.00,1139.00,1,5,6.00
01/25/2004,17:50,1139.00,1139.25,1139.00,1139.25,7,11,18.00
01/25/2004,17:51,1139.00,1139.00,1139.00,1139.00,0,1,1.00
01/25/2004,17:52,1139.00,1139.25,1139.00,1139.25,3,8,11.00
01/25/2004,17:53,1139.25,1139.25,1139.25,1139.25,22,0,22.00
01/25/2004,17:55,1139.50,1139.50,1139.50,1139.50,18,0,18.00
01/25/2004,17:56,1139.50,1139.50,1139.50,1139.50,2,0,2.00
01/25/2004,17:59,1139.50,1139.50,1139.50,1139.50,10,0,10.00
01/25/2004,18:00,1139.50,1139.50,1139.50,1139.50,6,0,6.00
01/25/2004,18:01,1139.25,1139.25,1139.25,1139.25,0,31,31.00
01/25/2004,18:02,1139.25,1139.50,1139.25,1139.50,1,1,2.00
01/25/2004,18:03,1139.00,1139.00,1139.00,1139.00,0,1,1.00
01/25/2004,18:04,1139.25,1139.25,1139.00,1139.25,7,1,8.00
01/25/2004,18:10,1139.00,1139.25,1139.00,1139.25,10,20,30.00
01/25/2004,18:13,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/25/2004,18:15,1139.25,1139.25,1139.25,1139.25,25,0,25.00
01/25/2004,18:18,1139.50,1139.50,1139.50,1139.50,2,0,2.00
01/25/2004,18:19,1139.25,1139.25,1139.25,1139.25,0,2,2.00
01/25/2004,18:20,1139.25,1139.75,1139.25,1139.75,214,1,215.00
01/25/2004,18:22,1140.00,1140.00,1140.00,1140.00,3,0,3.00
01/25/2004,18:23,1140.00,1140.00,1140.00,1140.00,1,0,1.00
01/25/2004,18:24,1140.00,1140.00,1140.00,1140.00,6,0,6.00
01/25/2004,18:25,1140.00,1140.00,1140.00,1140.00,1,0,1.00
01/25/2004,18:27,1140.00,1140.00,1140.00,1140.00,4,0,4.00
01/25/2004,18:28,1140.00,1140.00,1140.00,1140.00,2,0,2.00
01/25/2004,18:29,1140.00,1140.25,1140.00,1140.00,19,1,20.00
01/25/2004,18:31,1140.25,1140.25,1140.25,1140.25,25,0,25.00
01/25/2004,18:32,1140.25,1140.50,1140.25,1140.50,10,0,10.00
01/25/2004,18:33,1140.50,1140.50,1140.50,1140.50,74,0,74.00
01/25/2004,18:34,1140.75,1140.75,1140.75,1140.75,30,0,30.00
01/25/2004,18:35,1140.75,1141.25,1140.75,1141.00,201,32,233.00
01/25/2004,18:36,1141.00,1141.25,1141.00,1141.00,4,2,6.00
01/25/2004,18:37,1141.00,1141.25,1141.00,1141.25,134,6,140.00
01/25/2004,18:38,1141.50,1141.75,1141.50,1141.75,48,0,48.00
01/25/2004,18:39,1141.50,1141.75,1141.50,1141.75,13,4,17.00
01/25/2004,18:40,1141.75,1141.75,1141.75,1141.75,36,0,36.00
01/25/2004,18:41,1141.50,1141.50,1141.50,1141.50,0,37,37.00
01/25/2004,18:42,1141.50,1141.50,1141.50,1141.50,0,55,55.00
01/25/2004,18:43,1141.50,1141.75,1141.50,1141.50,1,55,56.00
01/25/2004,18:44,1141.50,1141.50,1141.50,1141.50,0,4,4.00
01/25/2004,18:45,1141.50,1141.50,1141.50,1141.50,0,24,24.00
01/25/2004,18:47,1141.50,1141.50,1141.50,1141.50,0,2,2.00
01/25/2004,18:49,1141.50,1141.50,1141.50,1141.50,0,2,2.00
01/25/2004,18:50,1141.50,1141.50,1141.50,1141.50,0,40,40.00
01/25/2004,18:51,1141.50,1141.50,1141.50,1141.50,0,39,39.00
01/25/2004,18:52,1141.50,1141.50,1141.50,1141.50,0,10,10.00
01/25/2004,18:53,1141.50,1141.50,1141.25,1141.50,23,97,120.00
01/25/2004,18:54,1141.50,1141.50,1141.50,1141.50,1,0,1.00
01/25/2004,18:55,1141.50,1141.50,1141.50,1141.50,1,0,1.00
01/25/2004,18:56,1141.50,1141.50,1141.50,1141.50,2,0,2.00
01/25/2004,18:57,1141.50,1141.50,1141.50,1141.50,28,0,28.00
01/25/2004,18:58,1141.75,1141.75,1141.50,1141.50,3,15,18.00
01/25/2004,18:59,1141.50,1141.50,1141.25,1141.50,55,75,130.00
01/25/2004,19:00,1141.25,1141.25,1141.25,1141.25,0,24,24.00
01/25/2004,19:03,1141.25,1141.25,1141.25,1141.25,0,21,21.00
01/25/2004,19:04,1141.25,1141.25,1141.25,1141.25,0,4,4.00
01/25/2004,19:05,1141.50,1141.50,1141.50,1141.50,4,0,4.00
01/25/2004,19:10,1141.25,1141.50,1141.25,1141.25,1,8,9.00
01/25/2004,19:12,1141.25,1141.25,1141.25,1141.25,0,6,6.00
01/25/2004,19:14,1141.25,1141.25,1141.25,1141.25,0,22,22.00
01/25/2004,19:15,1141.25,1141.25,1141.25,1141.25,0,1,1.00
01/25/2004,19:17,1141.50,1141.50,1141.50,1141.50,1,0,1.00
01/25/2004,19:18,1141.25,1141.50,1141.25,1141.25,3,3,6.00
01/25/2004,19:20,1141.50,1141.50,1141.50,1141.50,5,0,5.00
01/25/2004,19:21,1141.50,1141.50,1141.25,1141.25,1,1,2.00
01/25/2004,19:22,1141.25,1141.25,1141.25,1141.25,0,1,1.00
01/25/2004,19:24,1141.25,1141.25,1141.25,1141.25,0,6,6.00
01/25/2004,19:25,1141.25,1141.25,1141.25,1141.25,0,1,1.00
01/25/2004,19:27,1141.25,1141.25,1141.25,1141.25,0,4,4.00
01/25/2004,19:30,1141.25,1141.25,1141.25,1141.25,0,40,40.00
01/25/2004,19:31,1141.25,1141.25,1141.25,1141.25,0,62,62.00
01/25/2004,19:32,1141.25,1141.50,1141.25,1141.50,4,25,29.00
01/25/2004,19:33,1141.25,1141.25,1141.25,1141.25,0,17,17.00
01/25/2004,19:34,1141.25,1141.25,1141.25,1141.25,0,19,19.00
01/25/2004,19:35,1141.25,1141.25,1141.25,1141.25,0,24,24.00
01/25/2004,19:36,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,19:37,1141.00,1141.00,1140.75,1140.75,0,79,79.00
01/25/2004,19:38,1140.75,1140.75,1140.75,1140.75,0,17,17.00
01/25/2004,19:39,1140.75,1140.75,1140.75,1140.75,0,7,7.00
01/25/2004,19:40,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,19:41,1140.75,1140.75,1140.75,1140.75,0,12,12.00
01/25/2004,19:43,1140.75,1140.75,1140.75,1140.75,0,2,2.00
01/25/2004,19:44,1140.75,1140.75,1140.75,1140.75,0,13,13.00
01/25/2004,19:49,1140.75,1141.00,1140.75,1140.75,4,30,34.00
01/25/2004,19:51,1140.75,1140.75,1140.75,1140.75,0,13,13.00
01/25/2004,19:52,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/25/2004,19:53,1140.50,1140.50,1140.25,1140.25,2,54,56.00
01/25/2004,19:54,1140.25,1140.50,1140.25,1140.50,6,13,19.00
01/25/2004,19:55,1140.25,1140.25,1140.25,1140.25,0,1,1.00
01/25/2004,19:56,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/25/2004,19:58,1140.50,1140.50,1140.50,1140.50,145,0,145.00
01/25/2004,20:00,1140.50,1140.50,1140.50,1140.50,4,0,4.00
01/25/2004,20:01,1140.25,1140.25,1140.25,1140.25,0,3,3.00
01/25/2004,20:04,1140.50,1140.50,1140.50,1140.50,5,0,5.00
01/25/2004,20:05,1140.25,1140.25,1140.25,1140.25,0,5,5.00
01/25/2004,20:06,1140.25,1140.25,1140.25,1140.25,0,1,1.00
01/25/2004,20:07,1140.25,1140.25,1140.25,1140.25,0,10,10.00
01/25/2004,20:11,1140.25,1140.25,1140.25,1140.25,0,13,13.00
01/25/2004,20:17,1140.50,1140.50,1140.50,1140.50,16,0,16.00
01/25/2004,20:18,1140.25,1140.50,1140.25,1140.50,42,1,43.00
01/25/2004,20:19,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/25/2004,20:20,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/25/2004,20:21,1140.50,1140.50,1140.50,1140.50,65,0,65.00
01/25/2004,20:22,1140.50,1140.50,1140.50,1140.50,46,0,46.00
01/25/2004,20:23,1140.50,1140.50,1140.50,1140.50,35,0,35.00
01/25/2004,20:25,1140.75,1140.75,1140.75,1140.75,26,0,26.00
01/25/2004,20:26,1140.75,1141.00,1140.75,1141.00,42,0,42.00
01/25/2004,20:28,1140.75,1140.75,1140.75,1140.75,0,3,3.00
01/25/2004,20:33,1140.75,1140.75,1140.75,1140.75,0,5,5.00
01/25/2004,20:38,1140.75,1141.00,1140.75,1141.00,1,1,2.00
01/25/2004,20:39,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,20:45,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,20:46,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,20:48,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,20:49,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,20:52,1140.75,1140.75,1140.75,1140.75,0,9,9.00
01/25/2004,20:54,1141.00,1141.00,1141.00,1141.00,100,0,100.00
01/25/2004,20:55,1141.00,1141.00,1141.00,1141.00,7,0,7.00
01/25/2004,20:57,1141.25,1141.25,1141.00,1141.25,3,17,20.00
01/25/2004,21:00,1141.25,1141.25,1141.25,1141.25,3,0,3.00
01/25/2004,21:02,1141.00,1141.00,1141.00,1141.00,0,35,35.00
01/25/2004,21:05,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,21:07,1140.75,1140.75,1140.75,1140.75,0,2,2.00
01/25/2004,21:08,1140.75,1140.75,1140.75,1140.75,0,13,13.00
01/25/2004,21:09,1140.50,1140.50,1140.50,1140.50,0,2,2.00
01/25/2004,21:14,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:15,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:16,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:17,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:25,1140.75,1140.75,1140.75,1140.75,0,3,3.00
01/25/2004,21:26,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,21:31,1141.00,1141.00,1140.75,1140.75,3,1,4.00
01/25/2004,21:34,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:36,1141.00,1141.00,1141.00,1141.00,10,0,10.00
01/25/2004,21:37,1141.00,1141.00,1141.00,1141.00,8,0,8.00
01/25/2004,21:38,1141.00,1141.00,1141.00,1141.00,3,0,3.00
01/25/2004,21:39,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:40,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:44,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,21:45,1141.00,1141.00,1141.00,1141.00,2,0,2.00
01/25/2004,21:46,1141.25,1141.25,1141.00,1141.00,1,2,3.00
01/25/2004,21:47,1141.00,1141.00,1141.00,1141.00,0,27,27.00
01/25/2004,21:48,1141.00,1141.00,1141.00,1141.00,0,5,5.00
01/25/2004,21:49,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,21:50,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,21:51,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,21:52,1141.00,1141.00,1141.00,1141.00,0,7,7.00
01/25/2004,21:54,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,21:55,1141.00,1141.00,1141.00,1141.00,0,15,15.00
01/25/2004,21:58,1140.75,1140.75,1140.75,1140.75,0,6,6.00
01/25/2004,21:59,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,22:00,1140.75,1140.75,1140.75,1140.75,0,6,6.00
01/25/2004,22:03,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,22:07,1140.75,1140.75,1140.75,1140.75,0,5,5.00
01/25/2004,22:08,1140.75,1140.75,1140.75,1140.75,0,3,3.00
01/25/2004,22:09,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,22:12,1141.00,1141.00,1141.00,1141.00,100,0,100.00
01/25/2004,22:13,1141.25,1141.25,1141.25,1141.25,1,0,1.00
01/25/2004,22:14,1141.00,1141.00,1141.00,1141.00,0,15,15.00
01/25/2004,22:15,1141.00,1141.00,1141.00,1141.00,0,20,20.00
01/25/2004,22:16,1141.00,1141.00,1141.00,1141.00,0,10,10.00
01/25/2004,22:18,1140.75,1140.75,1140.75,1140.75,0,3,3.00
01/25/2004,22:19,1141.00,1141.00,1140.75,1140.75,5,1,6.00
01/25/2004,22:22,1140.75,1140.75,1140.75,1140.75,0,5,5.00
01/25/2004,22:27,1140.75,1140.75,1140.75,1140.75,0,6,6.00
01/25/2004,22:32,1140.75,1140.75,1140.75,1140.75,0,5,5.00
01/25/2004,22:37,1140.50,1140.50,1140.50,1140.50,0,2,2.00
01/25/2004,22:38,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/25/2004,22:41,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,22:43,1140.75,1140.75,1140.75,1140.75,0,2,2.00
01/25/2004,22:44,1140.75,1140.75,1140.75,1140.75,0,3,3.00
01/25/2004,22:45,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,22:52,1140.75,1140.75,1140.75,1140.75,0,9,9.00
01/25/2004,22:54,1140.75,1140.75,1140.75,1140.75,0,6,6.00
01/25/2004,22:56,1141.00,1141.00,1141.00,1141.00,10,0,10.00
01/25/2004,22:57,1140.75,1141.00,1140.75,1141.00,1,1,2.00
01/25/2004,22:59,1141.00,1141.00,1141.00,1141.00,9,0,9.00
01/25/2004,23:00,1141.25,1141.25,1141.25,1141.25,1,0,1.00
01/25/2004,23:03,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/25/2004,23:05,1141.00,1141.00,1141.00,1141.00,3,0,3.00
01/25/2004,23:08,1141.00,1141.25,1141.00,1141.25,3,0,3.00
01/25/2004,23:13,1141.00,1141.00,1141.00,1141.00,0,5,5.00
01/25/2004,23:15,1141.25,1141.25,1141.25,1141.25,1,0,1.00
01/25/2004,23:19,1141.00,1141.00,1141.00,1141.00,0,3,3.00
01/25/2004,23:22,1141.00,1141.00,1141.00,1141.00,0,2,2.00
01/25/2004,23:23,1140.75,1140.75,1140.75,1140.75,0,2,2.00
01/25/2004,23:24,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/25/2004,23:31,1141.25,1141.25,1141.25,1141.25,1,0,1.00
01/25/2004,23:34,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,23:39,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,23:41,1141.00,1141.00,1141.00,1141.00,0,6,6.00
01/25/2004,23:50,1141.00,1141.00,1141.00,1141.00,0,2,2.00
01/25/2004,23:51,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/25/2004,23:57,1141.00,1141.00,1141.00,1141.00,0,2,2.00
01/26/2004,00:03,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/26/2004,00:13,1140.75,1140.75,1140.75,1140.75,0,38,38.00
01/26/2004,00:16,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/26/2004,00:21,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/26/2004,00:23,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/26/2004,00:28,1140.75,1140.75,1140.75,1140.75,0,2,2.00
01/26/2004,00:29,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/26/2004,00:34,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/26/2004,00:43,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/26/2004,00:45,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/26/2004,00:46,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/26/2004,00:50,1140.75,1140.75,1140.75,1140.75,10,0,10.00
01/26/2004,00:51,1140.75,1140.75,1140.75,1140.75,3,0,3.00
01/26/2004,00:54,1140.75,1141.00,1140.75,1141.00,17,0,17.00
01/26/2004,00:57,1140.75,1140.75,1140.75,1140.75,0,11,11.00
01/26/2004,00:59,1140.75,1140.75,1140.50,1140.50,0,2,2.00
01/26/2004,01:01,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/26/2004,01:09,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/26/2004,01:17,1140.50,1140.50,1140.50,1140.50,0,3,3.00
01/26/2004,01:19,1140.50,1140.50,1140.50,1140.50,0,28,28.00
01/26/2004,01:23,1140.50,1140.50,1140.25,1140.25,0,8,8.00
01/26/2004,01:24,1140.25,1140.50,1140.25,1140.50,2,85,87.00
01/26/2004,01:27,1140.25,1140.50,1140.25,1140.50,2,3,5.00
01/26/2004,01:28,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/26/2004,01:32,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/26/2004,01:35,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/26/2004,01:37,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/26/2004,01:38,1140.50,1140.50,1140.50,1140.50,3,0,3.00
01/26/2004,01:41,1140.50,1140.50,1140.50,1140.50,7,0,7.00
01/26/2004,01:42,1140.50,1140.75,1140.50,1140.75,14,0,14.00
01/26/2004,01:43,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/26/2004,01:44,1140.75,1140.75,1140.75,1140.75,10,0,10.00
01/26/2004,01:49,1140.50,1140.50,1140.50,1140.50,0,14,14.00
01/26/2004,01:50,1140.50,1140.50,1140.50,1140.50,0,7,7.00
01/26/2004,01:51,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/26/2004,01:52,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/26/2004,01:54,1140.50,1140.50,1140.50,1140.50,0,3,3.00
01/26/2004,01:55,1140.50,1140.50,1140.50,1140.50,0,14,14.00
01/26/2004,01:56,1140.75,1140.75,1140.75,1140.75,20,0,20.00
01/26/2004,01:58,1140.75,1140.75,1140.50,1140.50,4,40,44.00
01/26/2004,01:59,1140.50,1140.50,1140.50,1140.50,0,10,10.00
01/26/2004,02:00,1140.50,1140.75,1140.50,1140.50,5,24,29.00
01/26/2004,02:01,1140.75,1141.00,1140.75,1141.00,37,3,40.00
01/26/2004,02:02,1141.00,1141.25,1141.00,1141.00,9,2,11.00
01/26/2004,02:03,1141.00,1141.25,1140.75,1140.75,8,145,153.00
01/26/2004,02:04,1141.00,1141.00,1140.75,1140.75,27,70,97.00
01/26/2004,02:05,1140.75,1141.25,1140.50,1141.25,62,20,82.00
01/26/2004,02:06,1141.25,1141.25,1141.00,1141.00,9,20,29.00
01/26/2004,02:07,1141.00,1141.00,1141.00,1141.00,0,14,14.00
01/26/2004,02:08,1141.00,1141.00,1141.00,1141.00,0,5,5.00
01/26/2004,02:09,1141.00,1141.25,1141.00,1141.25,1,1,2.00
01/26/2004,02:12,1141.25,1141.25,1141.25,1141.25,3,0,3.00
01/26/2004,02:13,1141.25,1141.50,1141.25,1141.50,71,5,76.00
01/26/2004,02:14,1141.25,1141.25,1141.25,1141.25,0,34,34.00
01/26/2004,02:15,1141.00,1141.00,1141.00,1141.00,0,35,35.00
01/26/2004,02:16,1140.75,1140.75,1140.75,1140.75,0,10,10.00
01/26/2004,02:17,1141.00,1141.00,1141.00,1141.00,28,0,28.00
01/26/2004,02:18,1141.25,1141.25,1141.00,1141.00,10,5,15.00
01/26/2004,02:20,1140.75,1140.75,1140.75,1140.75,0,50,50.00
01/26/2004,02:21,1140.75,1140.75,1140.75,1140.75,0,29,29.00
01/26/2004,02:23,1140.50,1140.75,1140.50,1140.50,1,31,32.00
01/26/2004,02:24,1140.25,1140.25,1140.00,1140.00,5,144,149.00
01/26/2004,02:25,1140.00,1140.25,1140.00,1140.25,18,16,34.00
01/26/2004,02:26,1140.00,1140.25,1140.00,1140.25,5,29,34.00
01/26/2004,02:27,1140.00,1140.25,1140.00,1140.25,46,15,61.00
01/26/2004,02:28,1140.25,1140.50,1140.25,1140.50,36,0,36.00
01/26/2004,02:30,1140.50,1140.50,1140.50,1140.50,6,0,6.00
01/26/2004,02:31,1140.75,1141.00,1140.75,1140.75,37,10,47.00
01/26/2004,02:32,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/26/2004,02:33,1140.75,1141.00,1140.75,1140.75,7,20,27.00
01/26/2004,02:34,1140.50,1140.50,1140.50,1140.50,0,14,14.00
01/26/2004,02:35,1140.50,1140.50,1140.50,1140.50,0,2,2.00
01/26/2004,02:36,1140.75,1140.75,1139.75,1139.75,19,308,327.00
01/26/2004,02:37,1140.00,1140.00,1139.25,1139.75,27,206,233.00
01/26/2004,02:38,1139.75,1139.75,1139.50,1139.75,33,1,34.00
01/26/2004,02:39,1139.75,1139.75,1139.00,1139.00,9,104,113.00
01/26/2004,02:40,1139.00,1139.00,1138.75,1139.00,4,102,106.00
01/26/2004,02:41,1139.00,1139.00,1139.00,1139.00,4,0,4.00
01/26/2004,02:42,1139.00,1139.25,1139.00,1139.25,12,0,12.00
01/26/2004,02:43,1139.25,1139.25,1139.25,1139.25,19,0,19.00
01/26/2004,02:44,1139.25,1139.25,1139.25,1139.25,3,0,3.00
01/26/2004,02:45,1139.25,1139.25,1139.25,1139.25,19,0,19.00
01/26/2004,02:46,1139.25,1139.25,1139.00,1139.00,24,35,59.00
01/26/2004,02:47,1138.75,1139.00,1138.50,1138.75,6,68,74.00
01/26/2004,02:48,1139.00,1139.00,1138.50,1138.75,17,62,79.00
01/26/2004,02:49,1138.75,1138.75,1138.75,1138.75,21,0,21.00
01/26/2004,02:50,1138.75,1138.75,1138.75,1138.75,10,0,10.00
01/26/2004,02:51,1138.75,1139.00,1138.75,1138.75,14,11,25.00
01/26/2004,02:52,1138.75,1138.75,1138.50,1138.75,3,19,22.00
01/26/2004,02:53,1138.75,1138.75,1138.75,1138.75,13,0,13.00
01/26/2004,02:54,1138.75,1138.75,1138.75,1138.75,24,0,24.00
01/26/2004,02:55,1138.75,1138.75,1138.75,1138.75,11,0,11.00
01/26/2004,02:56,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/26/2004,02:57,1138.75,1138.75,1138.75,1138.75,23,0,23.00
01/26/2004,02:58,1139.00,1139.00,1139.00,1139.00,41,0,41.00
01/26/2004,02:59,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/26/2004,03:00,1139.00,1139.00,1139.00,1139.00,12,0,12.00
01/26/2004,03:01,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/26/2004,03:02,1139.00,1139.00,1138.75,1138.75,4,5,9.00
01/26/2004,03:03,1138.75,1139.00,1138.75,1138.75,1,8,9.00
01/26/2004,03:04,1139.00,1139.25,1138.75,1139.25,25,2,27.00
01/26/2004,03:05,1139.25,1139.25,1139.00,1139.00,4,2,6.00
01/26/2004,03:06,1139.00,1139.25,1139.00,1139.25,6,5,11.00
01/26/2004,03:07,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/26/2004,03:08,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/26/2004,03:09,1139.00,1139.25,1139.00,1139.00,3,12,15.00
01/26/2004,03:11,1139.00,1139.00,1139.00,1139.00,0,22,22.00
01/26/2004,03:12,1139.00,1139.00,1139.00,1139.00,0,9,9.00
01/26/2004,03:13,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/26/2004,03:15,1138.75,1138.75,1138.75,1138.75,0,45,45.00
01/26/2004,03:17,1138.75,1138.75,1138.75,1138.75,0,4,4.00
01/26/2004,03:18,1139.00,1139.25,1139.00,1139.25,31,0,31.00
01/26/2004,03:19,1139.00,1139.25,1139.00,1139.25,9,3,12.00
01/26/2004,03:20,1139.25,1139.25,1139.25,1139.25,22,0,22.00
01/26/2004,03:21,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/26/2004,03:22,1139.25,1139.25,1139.00,1139.00,29,2,31.00
01/26/2004,03:23,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/26/2004,03:24,1139.25,1139.25,1139.25,1139.25,5,0,5.00
01/26/2004,03:25,1139.50,1139.50,1139.50,1139.50,35,0,35.00
01/26/2004,03:26,1139.75,1139.75,1139.75,1139.75,89,0,89.00
01/26/2004,03:27,1139.75,1139.75,1139.00,1139.75,107,64,171.00
01/26/2004,03:28,1139.50,1140.00,1139.50,1140.00,42,4,46.00
01/26/2004,03:29,1140.00,1140.00,1140.00,1140.00,14,0,14.00
01/26/2004,03:30,1139.75,1139.75,1139.50,1139.50,0,65,65.00
01/26/2004,03:31,1139.75,1139.75,1139.75,1139.75,16,0,16.00
01/26/2004,03:32,1139.75,1140.00,1139.75,1140.00,17,0,17.00
01/26/2004,03:33,1140.00,1140.00,1139.50,1139.50,1,65,66.00
01/26/2004,03:34,1139.75,1139.75,1139.75,1139.75,6,0,6.00
01/26/2004,03:35,1139.75,1139.75,1139.50,1139.50,37,10,47.00
01/26/2004,03:36,1139.50,1139.50,1139.50,1139.50,0,5,5.00
01/26/2004,03:38,1139.25,1139.25,1139.25,1139.25,0,31,31.00
01/26/2004,03:39,1139.00,1139.00,1139.00,1139.00,0,1,1.00
01/26/2004,03:41,1139.00,1139.00,1138.50,1138.75,1,102,103.00
01/26/2004,03:42,1138.75,1138.75,1138.75,1138.75,0,10,10.00
01/26/2004,03:43,1139.00,1139.00,1139.00,1139.00,4,0,4.00
01/26/2004,03:44,1139.00,1139.00,1139.00,1139.00,27,0,27.00
01/26/2004,03:45,1139.00,1139.00,1139.00,1139.00,10,0,10.00
01/26/2004,03:48,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/26/2004,03:49,1139.00,1139.00,1139.00,1139.00,19,0,19.00
01/26/2004,03:50,1138.75,1138.75,1138.75,1138.75,0,42,42.00
01/26/2004,03:51,1138.75,1138.75,1138.75,1138.75,0,6,6.00
01/26/2004,03:53,1139.00,1139.00,1139.00,1139.00,12,0,12.00
01/26/2004,03:54,1139.00,1139.00,1139.00,1139.00,38,0,38.00
01/26/2004,03:55,1139.25,1139.25,1139.00,1139.00,6,6,12.00
01/26/2004,03:57,1139.00,1139.00,1139.00,1139.00,0,25,25.00
01/26/2004,03:58,1139.00,1139.00,1139.00,1139.00,0,3,3.00
01/26/2004,03:59,1139.00,1139.00,1139.00,1139.00,0,1,1.00
01/26/2004,04:00,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/26/2004,04:01,1139.25,1139.50,1139.25,1139.50,35,0,35.00
01/26/2004,04:02,1139.50,1139.75,1139.50,1139.75,30,0,30.00
01/26/2004,04:03,1139.50,1139.50,1139.50,1139.50,0,9,9.00
01/26/2004,04:04,1139.50,1139.50,1139.50,1139.50,0,3,3.00
01/26/2004,04:05,1139.50,1139.75,1139.50,1139.75,72,14,86.00
01/26/2004,04:06,1140.00,1140.25,1140.00,1140.25,36,0,36.00
01/26/2004,04:07,1140.25,1140.25,1140.00,1140.25,57,2,59.00
01/26/2004,04:08,1140.25,1140.25,1140.25,1140.25,1,0,1.00
01/26/2004,04:09,1140.25,1140.25,1140.00,1140.00,92,1,93.00
01/26/2004,04:10,1140.25,1140.25,1140.00,1140.00,6,40,46.00
01/26/2004,04:11,1140.00,1140.00,1140.00,1140.00,0,17,17.00
01/26/2004,04:12,1140.25,1140.25,1140.25,1140.25,23,0,23.00
01/26/2004,04:14,1140.25,1140.25,1140.00,1140.25,38,20,58.00
01/26/2004,04:15,1140.00,1140.00,1140.00,1140.00,0,15,15.00
01/26/2004,04:16,1140.25,1140.25,1140.25,1140.25,6,0,6.00
01/26/2004,04:17,1140.25,1140.25,1140.25,1140.25,39,0,39.00
01/26/2004,04:18,1140.25,1140.25,1140.25,1140.25,5,0,5.00
01/26/2004,04:19,1140.25,1140.50,1140.25,1140.50,27,0,27.00
01/26/2004,04:21,1140.25,1140.25,1140.25,1140.25,0,5,5.00
01/26/2004,04:22,1140.50,1140.50,1140.25,1140.25,3,8,11.00
01/26/2004,04:23,1140.00,1140.00,1140.00,1140.00,0,8,8.00
01/26/2004,04:24,1140.25,1140.25,1140.25,1140.25,9,0,9.00
01/26/2004,04:25,1140.25,1140.25,1140.25,1140.25,6,0,6.00
01/26/2004,04:26,1140.25,1140.25,1140.25,1140.25,15,0,15.00
01/26/2004,04:27,1140.25,1140.25,1140.25,1140.25,1,0,1.00
01/26/2004,04:29,1140.00,1140.00,1140.00,1140.00,0,10,10.00
01/26/2004,04:30,1140.00,1140.00,1140.00,1140.00,0,11,11.00
01/26/2004,04:31,1140.00,1140.25,1140.00,1140.25,1,7,8.00
01/26/2004,04:32,1140.25,1140.25,1140.25,1140.25,5,0,5.00
01/26/2004,04:33,1140.25,1140.25,1140.25,1140.25,13,0,13.00
01/26/2004,04:34,1140.00,1140.25,1140.00,1140.00,1,22,23.00
01/26/2004,04:35,1140.00,1140.00,1139.75,1139.75,10,61,71.00
01/26/2004,04:36,1140.00,1140.00,1139.75,1139.75,1,3,4.00
01/26/2004,04:38,1140.00,1140.00,1139.75,1139.75,1,29,30.00
01/26/2004,04:42,1140.00,1140.00,1139.75,1139.75,3,1,4.00
01/26/2004,04:44,1140.00,1140.00,1140.00,1140.00,2,0,2.00
01/26/2004,04:45,1139.75,1139.75,1139.25,1139.25,1,41,42.00
01/26/2004,04:46,1139.50,1139.50,1139.50,1139.50,7,0,7.00
01/26/2004,04:47,1139.50,1139.75,1139.50,1139.75,4,0,4.00
01/26/2004,04:50,1139.75,1139.75,1139.75,1139.75,5,0,5.00
01/26/2004,04:51,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/26/2004,04:52,1139.50,1139.50,1139.50,1139.50,0,2,2.00
01/26/2004,04:53,1139.25,1139.25,1139.25,1139.25,0,44,44.00
01/26/2004,04:54,1139.25,1139.25,1139.25,1139.25,0,8,8.00
01/26/2004,04:55,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/26/2004,04:56,1139.25,1139.25,1139.25,1139.25,0,2,2.00
01/26/2004,04:58,1139.25,1139.25,1139.25,1139.25,0,3,3.00
01/26/2004,04:59,1139.25,1139.25,1139.25,1139.25,0,24,24.00
01/26/2004,05:00,1139.25,1139.25,1139.25,1139.25,0,3,3.00
01/26/2004,05:01,1139.25,1139.25,1139.25,1139.25,0,30,30.00
01/26/2004,05:02,1139.25,1139.25,1139.25,1139.25,0,8,8.00
01/26/2004,05:03,1139.50,1139.50,1139.50,1139.50,7,0,7.00
01/26/2004,05:04,1139.50,1139.75,1139.50,1139.75,5,0,5.00
01/26/2004,05:05,1139.50,1139.50,1139.25,1139.50,5,16,21.00
01/26/2004,05:06,1139.50,1139.50,1139.50,1139.50,12,0,12.00
01/26/2004,05:07,1139.50,1139.50,1139.25,1139.50,4,5,9.00
01/26/2004,05:09,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/26/2004,05:10,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/26/2004,05:13,1139.50,1139.75,1139.50,1139.50,20,2,22.00
01/26/2004,05:15,1139.50,1139.50,1139.50,1139.50,0,25,25.00
01/26/2004,05:16,1139.25,1139.25,1139.25,1139.25,0,6,6.00
01/26/2004,05:17,1139.25,1139.25,1139.25,1139.25,0,53,53.00
01/26/2004,05:18,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/26/2004,05:19,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/26/2004,05:21,1139.25,1139.25,1139.25,1139.25,0,14,14.00
01/26/2004,05:22,1139.50,1139.50,1139.50,1139.50,1,0,1.00
01/26/2004,05:23,1139.25,1139.25,1139.25,1139.25,0,3,3.00
01/26/2004,05:24,1139.25,1139.25,1139.25,1139.25,0,6,6.00
01/26/2004,05:25,1139.00,1139.00,1139.00,1139.00,0,71,71.00
01/26/2004,05:26,1139.00,1139.25,1139.00,1139.25,1,5,6.00
01/26/2004,05:28,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/26/2004,05:29,1139.25,1139.25,1139.25,1139.25,5,0,5.00
01/26/2004,05:32,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/26/2004,05:33,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/26/2004,05:39,1139.00,1139.00,1139.00,1139.00,0,26,26.00
01/26/2004,05:40,1139.00,1139.00,1138.75,1139.00,5,8,13.00
01/26/2004,05:46,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/26/2004,05:48,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/26/2004,05:49,1139.00,1139.00,1139.00,1139.00,121,0,121.00
01/26/2004,05:50,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/26/2004,05:51,1139.00,1139.00,1139.00,1139.00,19,0,19.00
01/26/2004,05:52,1138.75,1138.75,1138.75,1138.75,0,25,25.00
01/26/2004,05:53,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/26/2004,05:54,1138.75,1138.75,1138.75,1138.75,0,12,12.00
01/26/2004,05:55,1138.75,1139.00,1138.75,1139.00,2,1,3.00
01/26/2004,05:56,1139.00,1139.00,1139.00,1139.00,3,0,3.00
01/26/2004,05:57,1138.75,1138.75,1138.50,1138.50,3,68,71.00
01/26/2004,05:58,1138.50,1138.75,1138.50,1138.50,1,68,69.00
01/26/2004,05:59,1138.75,1138.75,1138.75,1138.75,28,0,28.00
01/26/2004,06:00,1138.75,1138.75,1138.75,1138.75,17,0,17.00
01/26/2004,06:01,1138.75,1139.25,1138.75,1139.00,209,8,217.00
01/26/2004,06:02,1139.00,1139.00,1139.00,1139.00,0,25,25.00
01/26/2004,06:03,1139.00,1139.00,1138.75,1138.75,6,38,44.00
01/26/2004,06:04,1138.75,1138.75,1138.75,1138.75,0,13,13.00
01/26/2004,06:05,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/26/2004,06:06,1138.75,1139.00,1138.75,1139.00,1,2,3.00
01/26/2004,06:07,1138.75,1138.75,1138.75,1138.75,0,51,51.00
01/26/2004,06:08,1138.75,1138.75,1138.75,1138.75,0,24,24.00
01/26/2004,06:09,1138.50,1138.50,1138.50,1138.50,0,21,21.00
01/26/2004,06:10,1138.50,1138.50,1138.50,1138.50,0,101,101.00
01/26/2004,06:11,1138.75,1138.75,1138.75,1138.75,7,0,7.00
01/26/2004,06:12,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/26/2004,06:13,1138.75,1139.00,1138.75,1139.00,1,1,2.00
01/26/2004,06:15,1139.00,1139.00,1139.00,1139.00,28,0,28.00
01/26/2004,06:16,1139.00,1139.00,1139.00,1139.00,8,0,8.00
01/26/2004,06:17,1139.00,1139.00,1138.75,1138.75,1,1,2.00
01/26/2004,06:18,1139.00,1139.00,1138.50,1138.50,1,20,21.00
01/26/2004,06:19,1138.75,1139.00,1138.50,1138.75,11,3,14.00
01/26/2004,06:20,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/26/2004,06:21,1138.75,1138.75,1138.75,1138.75,6,0,6.00
01/26/2004,06:22,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/26/2004,06:23,1138.75,1138.75,1138.75,1138.75,2,0,2.00
01/26/2004,06:24,1138.75,1138.75,1138.50,1138.50,7,2,9.00
01/26/2004,06:25,1138.50,1138.75,1138.50,1138.75,6,2,8.00
01/26/2004,06:27,1138.50,1138.75,1138.50,1138.75,18,56,74.00
01/26/2004,06:28,1138.75,1138.75,1138.50,1138.50,18,1,19.00
01/26/2004,06:29,1138.75,1138.75,1138.50,1138.50,15,65,80.00
01/26/2004,06:30,1138.50,1138.75,1138.50,1138.75,56,64,120.00
01/26/2004,06:31,1138.75,1138.75,1138.50,1138.50,51,77,128.00
01/26/2004,06:32,1138.50,1138.50,1138.50,1138.50,0,65,65.00
01/26/2004,06:33,1138.50,1138.50,1138.50,1138.50,0,41,41.00
01/26/2004,06:34,1138.50,1138.75,1138.50,1138.75,7,10,17.00
01/26/2004,06:35,1138.75,1138.75,1138.75,1138.75,40,0,40.00
01/26/2004,06:36,1138.75,1138.75,1138.75,1138.75,31,0,31.00
01/26/2004,06:37,1138.50,1138.75,1138.50,1138.75,11,40,51.00
01/26/2004,06:38,1138.50,1138.50,1138.50,1138.50,0,46,46.00
01/26/2004,06:39,1138.75,1138.75,1138.25,1138.25,51,19,70.00
01/26/2004,06:40,1138.50,1138.75,1138.25,1138.75,193,40,233.00
01/26/2004,06:41,1139.00,1139.00,1139.00,1139.00,69,0,69.00
01/26/2004,06:42,1138.75,1139.00,1138.75,1139.00,30,6,36.00
01/26/2004,06:43,1139.00,1139.00,1139.00,1139.00,4,0,4.00
01/26/2004,06:44,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/26/2004,06:45,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/26/2004,06:46,1138.75,1138.75,1138.50,1138.75,52,73,125.00
01/26/2004,06:47,1138.75,1138.75,1138.50,1138.75,21,3,24.00
01/26/2004,06:49,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/26/2004,06:51,1139.00,1139.00,1139.00,1139.00,29,0,29.00
01/26/2004,06:52,1138.75,1138.75,1138.75,1138.75,0,27,27.00
01/26/2004,06:53,1139.00,1139.00,1138.75,1138.75,2,1,3.00
01/26/2004,06:55,1138.75,1139.00,1138.75,1139.00,1,30,31.00
01/26/2004,06:57,1139.00,1139.00,1139.00,1139.00,56,0,56.00
01/26/2004,06:58,1139.00,1139.00,1139.00,1139.00,44,0,44.00
01/26/2004,07:00,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/26/2004,07:01,1139.00,1139.00,1138.75,1138.75,1,1,2.00
01/26/2004,07:02,1139.00,1139.00,1139.00,1139.00,28,0,28.00
01/26/2004,07:03,1138.75,1138.75,1138.75,1138.75,0,43,43.00
01/26/2004,07:04,1138.75,1138.75,1138.75,1138.75,0,61,61.00
01/26/2004,07:05,1138.75,1138.75,1138.75,1138.75,0,12,12.00
01/26/2004,07:06,1138.75,1138.75,1138.75,1138.75,0,31,31.00
01/26/2004,07:07,1138.75,1139.00,1138.75,1138.75,20,38,58.00
01/26/2004,07:08,1138.75,1138.75,1138.75,1138.75,0,11,11.00
01/26/2004,07:09,1139.00,1139.00,1138.75,1138.75,11,23,34.00
01/26/2004,07:10,1139.00,1139.00,1139.00,1139.00,8,0,8.00
01/26/2004,07:11,1139.00,1139.00,1138.75,1138.75,5,3,8.00
01/26/2004,07:12,1138.75,1138.75,1138.75,1138.75,0,31,31.00
01/26/2004,07:13,1138.75,1138.75,1138.75,1138.75,0,11,11.00
01/26/2004,07:14,1139.00,1139.00,1139.00,1139.00,4,0,4.00
01/26/2004,07:15,1138.75,1138.75,1138.75,1138.75,0,50,50.00
01/26/2004,07:16,1138.75,1138.75,1138.75,1138.75,0,22,22.00
01/26/2004,07:17,1138.75,1138.75,1138.75,1138.75,0,21,21.00
01/26/2004,07:18,1138.75,1138.75,1138.50,1138.75,7,62,69.00
01/26/2004,07:19,1138.75,1138.75,1138.75,1138.75,80,0,80.00
01/26/2004,07:20,1138.50,1138.50,1138.50,1138.50,0,75,75.00
01/26/2004,07:21,1138.75,1138.75,1138.75,1138.75,203,0,203.00
01/26/2004,07:24,1138.75,1138.75,1138.75,1138.75,5,0,5.00
01/26/2004,07:26,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/26/2004,07:27,1138.75,1139.25,1138.75,1139.25,193,0,193.00
01/26/2004,07:28,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/26/2004,07:29,1139.00,1139.25,1138.50,1139.00,7,271,278.00
01/26/2004,07:30,1138.75,1139.00,1138.75,1139.00,14,101,115.00
01/26/2004,07:31,1138.75,1138.75,1138.75,1138.75,0,68,68.00
01/26/2004,07:32,1139.00,1139.00,1138.75,1138.75,45,5,50.00
01/26/2004,07:33,1139.00,1139.00,1138.50,1138.75,8,69,77.00
01/26/2004,07:34,1138.75,1138.75,1138.50,1138.50,55,101,156.00
01/26/2004,07:35,1138.75,1138.75,1138.50,1138.50,10,31,41.00
01/26/2004,07:36,1138.75,1138.75,1138.50,1138.50,6,5,11.00
01/26/2004,07:37,1138.75,1138.75,1138.25,1138.50,13,58,71.00
01/26/2004,07:38,1138.50,1138.50,1138.50,1138.50,117,0,117.00
01/26/2004,07:39,1138.50,1138.50,1138.50,1138.50,5,0,5.00
01/26/2004,07:40,1138.50,1138.75,1138.50,1138.75,2,0,2.00
01/26/2004,07:41,1138.50,1138.50,1138.50,1138.50,0,29,29.00
01/26/2004,07:42,1138.25,1138.25,1138.00,1138.00,1,344,345.00
01/26/2004,07:43,1138.25,1138.25,1138.25,1138.25,164,0,164.00
01/26/2004,07:44,1138.00,1138.50,1138.00,1138.50,274,237,511.00
01/26/2004,07:45,1138.25,1138.50,1138.25,1138.50,167,6,173.00
01/26/2004,07:46,1138.50,1138.50,1138.50,1138.50,74,0,74.00
01/26/2004,07:47,1138.50,1138.50,1138.25,1138.50,37,2,39.00
01/26/2004,07:49,1138.50,1138.50,1138.25,1138.25,40,21,61.00
01/26/2004,07:50,1138.50,1138.75,1138.50,1138.75,7,0,7.00
01/26/2004,07:51,1138.50,1138.75,1138.50,1138.50,2,15,17.00
01/26/2004,07:52,1138.50,1138.50,1138.50,1138.50,0,4,4.00
01/26/2004,07:53,1138.50,1138.50,1138.50,1138.50,0,2,2.00
01/26/2004,07:54,1138.50,1138.50,1138.50,1138.50,0,50,50.00
01/26/2004,07:55,1138.50,1138.50,1138.50,1138.50,0,57,57.00
01/26/2004,07:56,1138.75,1138.75,1138.25,1138.25,1,20,21.00
01/26/2004,07:58,1138.50,1138.50,1138.50,1138.50,21,0,21.00
01/26/2004,07:59,1138.50,1138.50,1138.50,1138.50,216,0,216.00
01/26/2004,08:00,1138.50,1138.75,1138.25,1138.75,44,1,45.00
01/26/2004,08:01,1138.50,1138.50,1138.50,1138.50,0,34,34.00
01/26/2004,08:02,1138.50,1138.50,1138.50,1138.50,0,15,15.00
01/26/2004,08:03,1138.50,1138.50,1138.50,1138.50,0,12,12.00
01/26/2004,08:04,1138.75,1138.75,1138.50,1138.50,2,2,4.00
01/26/2004,08:05,1138.50,1138.75,1138.50,1138.75,7,26,33.00
01/26/2004,08:06,1138.75,1138.75,1138.75,1138.75,70,0,70.00
01/26/2004,08:07,1138.75,1139.00,1138.75,1139.00,82,0,82.00
01/26/2004,08:08,1139.00,1139.00,1138.75,1139.00,57,18,75.00
01/26/2004,08:09,1139.00,1139.00,1138.75,1139.00,91,17,108.00
01/26/2004,08:10,1138.75,1139.00,1138.75,1139.00,11,2,13.00
01/26/2004,08:11,1138.75,1139.25,1138.75,1139.00,97,15,112.00
01/26/2004,08:12,1139.00,1139.25,1139.00,1139.25,34,0,34.00
01/26/2004,08:13,1139.00,1139.00,1138.75,1138.75,31,42,73.00
01/26/2004,08:14,1138.75,1139.00,1138.75,1139.00,4,21,25.00
01/26/2004,08:15,1138.75,1139.00,1138.75,1139.00,6,1,7.00
01/26/2004,08:16,1139.00,1139.00,1138.75,1138.75,10,197,207.00
01/26/2004,08:17,1138.75,1138.75,1138.50,1138.50,2,107,109.00
01/26/2004,08:18,1138.50,1138.75,1138.50,1138.75,1,1,2.00
01/26/2004,08:19,1138.50,1138.75,1138.50,1138.75,23,1,24.00
01/26/2004,08:20,1138.75,1138.75,1138.75,1138.75,31,0,31.00
01/26/2004,08:21,1138.75,1138.75,1138.50,1138.75,12,1,13.00
01/26/2004,08:22,1138.75,1138.75,1138.75,1138.75,6,0,6.00
01/26/2004,08:23,1138.75,1138.75,1138.75,1138.75,63,0,63.00
01/26/2004,08:24,1138.75,1138.75,1138.75,1138.75,14,0,14.00
01/26/2004,08:25,1139.00,1139.00,1138.75,1139.00,9,1,10.00
01/26/2004,08:26,1139.00,1139.00,1138.75,1138.75,7,2,9.00
01/26/2004,08:27,1139.00,1139.25,1138.75,1139.00,124,18,142.00
01/26/2004,08:28,1139.00,1139.00,1138.75,1139.00,60,3,63.00
01/26/2004,08:29,1139.00,1139.25,1139.00,1139.25,27,0,27.00
01/26/2004,08:30,1139.25,1139.50,1138.75,1139.50,676,128,804.00
01/26/2004,08:31,1139.25,1140.00,1139.25,1139.50,1904,884,2788.00
01/26/2004,08:32,1139.75,1140.25,1139.50,1140.25,1219,465,1684.00
01/26/2004,08:33,1140.25,1140.25,1139.75,1139.75,788,1407,2195.00
01/26/2004,08:34,1139.75,1140.75,1139.75,1140.25,1200,1527,2727.00
01/26/2004,08:35,1140.50,1140.50,1140.00,1140.25,639,1238,1877.00
01/26/2004,08:36,1140.00,1140.75,1140.00,1140.50,1416,445,1861.00
01/26/2004,08:37,1140.50,1141.00,1140.50,1140.75,696,574,1270.00
01/26/2004,08:38,1140.75,1140.75,1140.50,1140.75,829,230,1059.00
01/26/2004,08:39,1140.75,1141.50,1140.75,1141.00,3042,811,3853.00
01/26/2004,08:40,1141.25,1141.50,1141.00,1141.25,436,558,994.00
01/26/2004,08:41,1141.25,1141.50,1141.00,1141.50,401,1238,1639.00
01/26/2004,08:42,1141.25,1141.75,1141.00,1141.25,2142,1145,3287.00
01/26/2004,08:43,1141.25,1141.75,1141.00,1141.25,676,1555,2231.00
01/26/2004,08:44,1141.00,1141.25,1141.00,1141.00,602,81,683.00
01/26/2004,08:45,1141.00,1141.75,1141.00,1141.75,758,289,1047.00
01/26/2004,08:46,1141.75,1142.00,1141.50,1142.00,1013,1120,2133.00
01/26/2004,08:47,1142.00,1142.50,1141.75,1142.25,2051,467,2518.00
01/26/2004,08:48,1142.25,1142.50,1142.25,1142.50,1211,442,1653.00
01/26/2004,08:49,1142.50,1142.75,1142.25,1142.50,974,754,1728.00
01/26/2004,08:50,1142.75,1142.75,1142.25,1142.50,287,1291,1578.00
01/26/2004,08:51,1142.50,1143.25,1142.25,1142.50,2056,1661,3717.00
01/26/2004,08:52,1142.75,1142.75,1142.50,1142.50,1536,297,1833.00
01/26/2004,08:53,1142.50,1142.75,1142.25,1142.25,357,1478,1835.00
01/26/2004,08:54,1142.50,1142.50,1141.75,1142.00,749,1464,2213.00
01/26/2004,08:55,1142.00,1142.50,1142.00,1142.25,583,809,1392.00
01/26/2004,08:56,1142.00,1142.25,1141.75,1141.75,69,1227,1296.00
01/26/2004,08:57,1141.75,1142.00,1141.50,1141.75,80,1083,1163.00
01/26/2004,08:58,1141.50,1142.00,1141.50,1141.75,518,413,931.00
01/26/2004,08:59,1142.00,1142.50,1141.75,1142.25,1354,607,1961.00
01/26/2004,09:00,1142.25,1142.50,1142.00,1142.25,1036,583,1619.00
01/26/2004,09:01,1142.25,1142.75,1141.75,1142.00,1305,1095,2400.00
01/26/2004,09:02,1141.75,1142.25,1141.00,1141.25,1330,2104,3434.00
01/26/2004,09:03,1141.50,1141.50,1140.50,1140.75,631,2903,3534.00
01/26/2004,09:04,1140.75,1141.25,1140.75,1141.25,1575,860,2435.00
01/26/2004,09:05,1141.25,1141.50,1140.00,1140.00,282,3064,3346.00
01/26/2004,09:06,1140.00,1141.00,1140.00,1141.00,1918,553,2471.00
01/26/2004,09:07,1141.00,1141.00,1140.50,1140.50,1384,936,2320.00
01/26/2004,09:08,1140.50,1140.75,1140.25,1140.75,319,1593,1912.00
01/26/2004,09:09,1140.50,1141.00,1140.25,1140.75,706,660,1366.00
01/26/2004,09:10,1140.50,1141.75,1140.25,1141.25,2322,1412,3734.00
01/26/2004,09:11,1141.25,1141.75,1141.00,1141.50,1039,534,1573.00
01/26/2004,09:12,1141.75,1141.75,1141.25,1141.25,972,901,1873.00
01/26/2004,09:13,1141.25,1141.75,1141.00,1141.50,424,408,832.00
01/26/2004,09:14,1141.75,1141.75,1141.25,1141.50,378,435,813.00
01/26/2004,09:15,1141.50,1141.50,1141.25,1141.25,348,63,411.00
01/26/2004,09:16,1141.50,1142.50,1141.25,1142.25,2768,636,3404.00
01/26/2004,09:17,1142.25,1142.75,1142.25,1142.50,860,531,1391.00
01/26/2004,09:18,1142.50,1142.50,1141.75,1142.00,225,1278,1503.00
01/26/2004,09:19,1142.00,1142.50,1141.75,1142.25,758,237,995.00
01/26/2004,09:20,1142.25,1142.50,1141.25,1141.25,231,1793,2024.00
01/26/2004,09:21,1141.50,1142.00,1141.25,1141.75,922,203,1125.00
01/26/2004,09:22,1142.00,1142.00,1141.50,1141.75,182,500,682.00
01/26/2004,09:23,1141.75,1142.00,1141.75,1142.00,22,115,137.00
01/26/2004,09:24,1142.00,1142.75,1141.75,1142.25,2558,866,3424.00
01/26/2004,09:25,1142.50,1142.75,1142.25,1142.75,448,90,538.00
01/26/2004,09:26,1142.50,1142.75,1141.50,1141.75,220,1100,1320.00
01/26/2004,09:27,1141.75,1141.75,1141.25,1141.25,209,1433,1642.00
01/26/2004,09:28,1141.25,1141.50,1141.00,1141.00,78,1004,1082.00
01/26/2004,09:29,1141.00,1141.50,1141.00,1141.25,457,718,1175.00
01/26/2004,09:30,1141.25,1141.25,1140.00,1140.00,424,3273,3697.00
01/26/2004,09:31,1140.25,1140.75,1140.00,1140.50,961,1160,2121.00
01/26/2004,09:32,1140.50,1141.00,1140.25,1141.00,439,555,994.00
01/26/2004,09:33,1140.75,1141.25,1140.75,1141.25,812,338,1150.00
01/26/2004,09:34,1141.25,1141.50,1140.50,1140.50,498,1168,1666.00
01/26/2004,09:35,1140.75,1140.75,1140.50,1140.50,494,374,868.00
01/26/2004,09:36,1140.50,1141.25,1140.50,1141.25,988,182,1170.00
01/26/2004,09:37,1141.00,1141.75,1141.00,1141.75,1312,360,1672.00
01/26/2004,09:38,1141.75,1141.75,1141.25,1141.25,546,725,1271.00
01/26/2004,09:39,1141.25,1141.50,1141.00,1141.50,168,263,431.00
01/26/2004,09:40,1141.50,1141.50,1141.25,1141.25,695,12,707.00
01/26/2004,09:41,1141.25,1141.75,1141.25,1141.50,372,644,1016.00
01/26/2004,09:42,1141.25,1141.50,1140.50,1140.75,377,1113,1490.00
01/26/2004,09:43,1140.75,1141.00,1140.25,1140.75,458,753,1211.00
01/26/2004,09:44,1140.75,1140.75,1140.00,1140.00,527,1866,2393.00
01/26/2004,09:45,1140.00,1140.75,1139.75,1140.50,1345,709,2054.00
01/26/2004,09:46,1140.50,1140.75,1140.25,1140.50,613,479,1092.00
01/26/2004,09:47,1140.50,1141.50,1140.50,1141.50,1933,198,2131.00
01/26/2004,09:48,1141.50,1141.50,1141.00,1141.25,378,551,929.00
01/26/2004,09:49,1141.25,1141.50,1141.00,1141.25,287,349,636.00
01/26/2004,09:50,1141.25,1142.00,1141.00,1142.00,1396,310,1706.00
01/26/2004,09:51,1142.00,1143.50,1141.75,1143.00,5961,1794,7755.00
01/26/2004,09:52,1143.25,1143.50,1142.75,1142.75,1343,1289,2632.00
01/26/2004,09:53,1142.75,1143.25,1142.50,1142.50,526,625,1151.00
01/26/2004,09:54,1142.75,1142.75,1142.25,1142.50,475,894,1369.00
01/26/2004,09:55,1142.50,1142.75,1142.50,1142.75,478,276,754.00
01/26/2004,09:56,1142.75,1143.00,1142.25,1142.50,473,462,935.00
01/26/2004,09:57,1142.25,1142.75,1142.25,1142.50,495,440,935.00
01/26/2004,09:58,1142.50,1143.25,1142.50,1142.50,1800,745,2545.00
01/26/2004,09:59,1142.50,1142.75,1142.25,1142.50,388,1329,1717.00
01/26/2004,10:00,1142.50,1143.00,1142.25,1142.75,414,441,855.00
01/26/2004,10:01,1142.75,1143.00,1142.50,1142.75,353,325,678.00
01/26/2004,10:02,1142.75,1143.25,1142.50,1143.00,1206,244,1450.00
01/26/2004,10:03,1142.75,1143.50,1142.50,1142.75,1449,942,2391.00
01/26/2004,10:04,1143.00,1143.00,1142.75,1143.00,45,191,236.00
01/26/2004,10:05,1142.75,1143.00,1142.50,1142.75,402,415,817.00
01/26/2004,10:06,1143.00,1143.00,1142.00,1142.00,198,2403,2601.00
01/26/2004,10:07,1142.25,1142.25,1141.50,1141.75,559,1458,2017.00
01/26/2004,10:08,1141.50,1142.25,1141.50,1142.00,721,401,1122.00
01/26/2004,10:09,1142.25,1142.25,1141.75,1142.00,104,247,351.00
01/26/2004,10:10,1142.00,1142.25,1141.50,1141.50,192,736,928.00
01/26/2004,10:11,1141.50,1141.75,1141.25,1141.50,182,742,924.00
01/26/2004,10:12,1141.25,1141.75,1141.25,1141.50,353,202,555.00
01/26/2004,10:13,1141.75,1142.00,1141.50,1141.75,279,471,750.00
01/26/2004,10:14,1142.00,1142.00,1141.75,1141.75,82,122,204.00
01/26/2004,10:15,1142.00,1142.50,1141.25,1141.25,899,1561,2460.00
01/26/2004,10:16,1141.25,1141.50,1141.00,1141.50,567,485,1052.00
01/26/2004,10:17,1141.25,1141.75,1141.25,1141.75,400,275,675.00
01/26/2004,10:18,1141.75,1142.00,1141.50,1141.75,416,634,1050.00
01/26/2004,10:19,1141.75,1141.75,1140.75,1141.25,300,1809,2109.00
01/26/2004,10:20,1141.00,1141.50,1141.00,1141.50,434,42,476.00
01/26/2004,10:21,1141.25,1141.25,1140.75,1141.00,669,1311,1980.00
01/26/2004,10:22,1141.00,1141.50,1141.00,1141.50,437,168,605.00
01/26/2004,10:23,1141.50,1141.50,1140.75,1140.75,83,623,706.00
01/26/2004,10:24,1141.00,1141.00,1140.25,1140.75,408,2187,2595.00
01/26/2004,10:25,1140.50,1140.75,1140.00,1140.25,287,2164,2451.00
01/26/2004,10:26,1140.25,1140.75,1140.00,1140.25,737,1153,1890.00
01/26/2004,10:27,1140.00,1140.25,1139.75,1139.75,504,2016,2520.00
01/26/2004,10:28,1139.75,1140.25,1139.50,1140.00,1549,1090,2639.00
01/26/2004,10:29,1140.25,1140.50,1140.00,1140.25,497,309,806.00
01/26/2004,10:30,1140.50,1140.75,1140.25,1140.75,761,76,837.00
01/26/2004,10:31,1140.75,1141.00,1140.50,1140.75,894,238,1132.00
01/26/2004,10:32,1140.75,1141.00,1140.50,1140.50,37,395,432.00
01/26/2004,10:33,1140.50,1141.00,1140.50,1140.75,323,47,370.00
01/26/2004,10:34,1140.75,1141.00,1140.75,1140.75,17,215,232.00
01/26/2004,10:35,1140.75,1141.00,1140.50,1140.50,60,643,703.00
01/26/2004,10:36,1140.50,1140.75,1140.00,1140.25,161,625,786.00
01/26/2004,10:37,1140.00,1140.50,1140.00,1140.50,352,456,808.00
01/26/2004,10:38,1140.50,1140.50,1140.00,1140.25,289,834,1123.00
01/26/2004,10:39,1140.50,1140.50,1140.00,1140.50,219,221,440.00
01/26/2004,10:40,1140.25,1140.75,1140.25,1140.75,331,144,475.00
01/26/2004,10:41,1140.50,1140.50,1139.75,1140.00,266,984,1250.00
01/26/2004,10:42,1140.25,1140.50,1140.00,1140.25,215,252,467.00
01/26/2004,10:43,1140.50,1140.75,1140.25,1140.75,354,70,424.00
01/26/2004,10:44,1140.75,1140.75,1140.50,1140.50,203,70,273.00
01/26/2004,10:45,1140.75,1141.25,1140.50,1141.25,1119,407,1526.00
01/26/2004,10:46,1141.25,1141.50,1141.00,1141.25,1022,488,1510.00
01/26/2004,10:47,1141.25,1141.75,1141.00,1141.75,589,273,862.00
01/26/2004,10:48,1141.75,1141.75,1141.25,1141.25,33,322,355.00
01/26/2004,10:49,1141.25,1141.50,1141.00,1141.25,34,249,283.00
01/26/2004,10:50,1141.00,1141.25,1141.00,1141.00,203,74,277.00
01/26/2004,10:51,1141.00,1141.25,1141.00,1141.00,124,48,172.00
01/26/2004,10:52,1141.00,1141.00,1140.75,1140.75,15,706,721.00
01/26/2004,10:53,1140.75,1141.50,1140.75,1141.25,621,216,837.00
01/26/2004,10:54,1141.25,1141.25,1141.00,1141.00,0,209,209.00
01/26/2004,10:55,1141.00,1141.50,1141.00,1141.25,376,238,614.00
01/26/2004,10:56,1141.25,1141.50,1141.00,1141.25,260,160,420.00
01/26/2004,10:57,1141.25,1141.50,1141.25,1141.50,14,87,101.00
01/26/2004,10:58,1141.25,1141.75,1141.25,1141.50,277,153,430.00
01/26/2004,10:59,1141.50,1141.50,1141.25,1141.25,25,262,287.00
01/26/2004,11:00,1141.50,1141.50,1141.25,1141.50,262,179,441.00
01/26/2004,11:01,1141.50,1141.75,1141.25,1141.25,199,158,357.00
01/26/2004,11:02,1141.25,1141.25,1141.25,1141.25,0,17,17.00
01/26/2004,11:03,1141.25,1141.25,1141.00,1141.00,40,407,447.00
01/26/2004,11:04,1141.00,1141.50,1141.00,1141.50,184,11,195.00
01/26/2004,11:05,1141.25,1141.50,1141.25,1141.25,3,18,21.00
01/26/2004,11:06,1141.50,1141.50,1141.25,1141.50,23,167,190.00
01/26/2004,11:07,1141.50,1142.75,1141.25,1142.75,3783,1285,5068.00
01/26/2004,11:08,1142.75,1142.75,1142.25,1142.50,926,786,1712.00
01/26/2004,11:09,1142.50,1142.75,1142.25,1142.50,374,112,486.00
01/26/2004,11:10,1142.25,1142.75,1142.25,1142.75,132,197,329.00
01/26/2004,11:11,1142.75,1142.75,1142.25,1142.50,21,139,160.00
01/26/2004,11:12,1142.50,1142.50,1142.25,1142.25,138,29,167.00
01/26/2004,11:13,1142.25,1142.75,1142.25,1142.75,453,45,498.00
01/26/2004,11:14,1142.75,1142.75,1142.50,1142.50,57,406,463.00
01/26/2004,11:15,1142.50,1142.75,1142.50,1142.50,3,147,150.00
01/26/2004,11:16,1142.50,1142.75,1142.25,1142.25,82,137,219.00
01/26/2004,11:17,1142.25,1142.50,1142.25,1142.25,13,229,242.00
01/26/2004,11:18,1142.25,1142.75,1142.25,1142.50,346,42,388.00
01/26/2004,11:19,1142.75,1142.75,1142.25,1142.25,319,178,497.00
01/26/2004,11:20,1142.50,1142.50,1142.00,1142.25,431,1090,1521.00
01/26/2004,11:21,1142.00,1142.25,1142.00,1142.25,7,57,64.00
01/26/2004,11:22,1142.00,1142.50,1141.75,1142.00,367,324,691.00
01/26/2004,11:23,1142.25,1142.25,1142.00,1142.00,195,81,276.00
01/26/2004,11:24,1142.25,1142.50,1142.00,1142.25,107,3,110.00
01/26/2004,11:25,1142.50,1142.50,1142.25,1142.25,10,134,144.00
01/26/2004,11:26,1142.25,1142.25,1142.00,1142.25,75,13,88.00
01/26/2004,11:27,1142.00,1142.25,1141.75,1142.00,277,280,557.00
01/26/2004,11:28,1142.00,1142.50,1142.00,1142.25,151,43,194.00
01/26/2004,11:29,1142.50,1142.50,1142.50,1142.50,34,0,34.00
01/26/2004,11:30,1142.50,1142.50,1142.25,1142.50,449,2,451.00
01/26/2004,11:31,1142.50,1142.75,1142.25,1142.25,109,215,324.00
01/26/2004,11:32,1142.25,1142.25,1141.75,1141.75,4,841,845.00
01/26/2004,11:33,1141.75,1142.25,1141.75,1142.00,329,297,626.00
01/26/2004,11:34,1142.00,1142.25,1141.50,1141.50,45,899,944.00
01/26/2004,11:35,1141.50,1141.50,1141.00,1141.50,521,1115,1636.00
01/26/2004,11:36,1141.50,1141.50,1141.25,1141.25,95,484,579.00
01/26/2004,11:37,1141.50,1141.50,1141.25,1141.50,251,9,260.00
01/26/2004,11:38,1141.50,1141.75,1141.50,1141.50,171,1,172.00
01/26/2004,11:39,1141.50,1141.50,1140.75,1140.75,242,1407,1649.00
01/26/2004,11:40,1140.75,1141.25,1140.50,1140.75,247,713,960.00
01/26/2004,11:41,1141.00,1141.00,1140.50,1140.50,50,231,281.00
01/26/2004,11:42,1140.75,1140.75,1140.25,1140.25,71,549,620.00
01/26/2004,11:43,1140.25,1140.75,1140.25,1140.75,397,411,808.00
01/26/2004,11:44,1140.75,1141.00,1140.50,1140.75,372,396,768.00
01/26/2004,11:45,1140.75,1140.75,1140.50,1140.75,65,18,83.00
01/26/2004,11:46,1140.75,1141.00,1140.50,1141.00,344,16,360.00
01/26/2004,11:47,1141.00,1141.25,1141.00,1141.25,72,132,204.00
01/26/2004,11:48,1141.00,1141.25,1140.75,1141.25,82,140,222.00
01/26/2004,11:49,1141.00,1141.25,1141.00,1141.00,4,21,25.00
01/26/2004,11:50,1141.25,1141.25,1141.00,1141.25,12,4,16.00
01/26/2004,11:51,1141.25,1141.75,1141.25,1141.75,650,64,714.00
01/26/2004,11:52,1141.75,1142.50,1141.50,1142.50,680,566,1246.00
01/26/2004,11:53,1142.25,1142.50,1141.75,1142.25,433,984,1417.00
01/26/2004,11:54,1142.25,1142.50,1142.00,1142.25,47,156,203.00
01/26/2004,11:55,1142.25,1142.50,1142.00,1142.25,165,494,659.00
01/26/2004,11:56,1142.25,1142.50,1142.00,1142.00,21,271,292.00
01/26/2004,11:57,1142.00,1142.25,1141.75,1142.00,57,458,515.00
01/26/2004,11:58,1142.00,1142.25,1142.00,1142.00,3,27,30.00
01/26/2004,11:59,1142.00,1142.25,1142.00,1142.00,8,77,85.00
01/26/2004,12:00,1142.00,1142.50,1142.00,1142.25,592,483,1075.00
01/26/2004,12:01,1142.50,1142.50,1142.25,1142.25,59,82,141.00
01/26/2004,12:02,1142.25,1142.50,1142.25,1142.25,15,395,410.00
01/26/2004,12:03,1142.25,1142.50,1142.00,1142.25,43,76,119.00
01/26/2004,12:04,1142.25,1142.25,1142.00,1142.00,6,274,280.00
01/26/2004,12:05,1142.00,1142.00,1141.75,1141.75,325,322,647.00
01/26/2004,12:06,1142.00,1142.00,1141.75,1141.75,2,23,25.00
01/26/2004,12:07,1141.75,1142.00,1141.75,1142.00,122,1,123.00
01/26/2004,12:08,1142.00,1142.25,1141.75,1142.00,50,140,190.00
01/26/2004,12:09,1141.75,1142.00,1141.75,1141.75,14,11,25.00
01/26/2004,12:10,1142.00,1142.25,1141.75,1141.75,328,94,422.00
01/26/2004,12:11,1142.00,1142.00,1142.00,1142.00,4,0,4.00
01/26/2004,12:12,1142.00,1142.00,1141.75,1141.75,160,26,186.00
01/26/2004,12:13,1142.00,1142.00,1141.75,1142.00,9,30,39.00
01/26/2004,12:14,1141.75,1142.25,1141.75,1142.00,109,347,456.00
01/26/2004,12:15,1142.00,1142.50,1142.00,1142.25,409,338,747.00
01/26/2004,12:16,1142.25,1142.25,1141.75,1141.75,211,260,471.00
01/26/2004,12:17,1141.75,1142.00,1141.50,1141.75,113,171,284.00
01/26/2004,12:18,1142.00,1142.50,1142.00,1142.25,578,86,664.00
01/26/2004,12:19,1142.50,1142.75,1142.25,1142.25,714,374,1088.00
01/26/2004,12:20,1142.00,1142.50,1142.00,1142.25,171,212,383.00
01/26/2004,12:21,1142.25,1142.25,1141.75,1142.00,26,681,707.00
01/26/2004,12:22,1141.75,1142.00,1141.75,1141.75,58,195,253.00
01/26/2004,12:23,1141.75,1142.50,1141.50,1142.25,607,152,759.00
01/26/2004,12:24,1142.50,1143.25,1142.25,1143.00,1840,351,2191.00
01/26/2004,12:25,1143.00,1143.00,1142.50,1143.00,449,323,772.00
01/26/2004,12:26,1143.00,1143.00,1142.75,1143.00,166,26,192.00
01/26/2004,12:27,1142.75,1143.00,1142.50,1142.75,271,735,1006.00
01/26/2004,12:28,1142.50,1143.25,1142.50,1143.00,890,371,1261.00
01/26/2004,12:29,1143.00,1143.25,1142.75,1143.00,410,102,512.00
01/26/2004,12:30,1143.00,1143.25,1142.75,1142.75,133,318,451.00
01/26/2004,12:31,1143.00,1143.75,1142.75,1143.25,2582,684,3266.00
01/26/2004,12:32,1143.25,1143.50,1143.00,1143.00,100,595,695.00
01/26/2004,12:33,1143.25,1143.50,1143.00,1143.00,472,371,843.00
01/26/2004,12:34,1143.25,1143.25,1142.75,1142.75,241,395,636.00
01/26/2004,12:35,1142.75,1143.00,1142.75,1142.75,8,232,240.00
01/26/2004,12:36,1142.75,1143.00,1142.50,1142.75,470,946,1416.00
01/26/2004,12:37,1142.75,1143.25,1142.50,1143.00,580,21,601.00
01/26/2004,12:38,1143.25,1143.25,1143.00,1143.00,37,22,59.00
01/26/2004,12:39,1143.00,1143.25,1143.00,1143.00,267,262,529.00
01/26/2004,12:40,1143.25,1143.50,1143.00,1143.25,198,35,233.00
01/26/2004,12:41,1143.50,1144.25,1143.50,1144.00,2762,957,3719.00
01/26/2004,12:42,1144.00,1144.00,1143.75,1144.00,390,63,453.00
01/26/2004,12:43,1144.00,1144.25,1143.50,1143.50,720,1385,2105.00
01/26/2004,12:44,1143.50,1143.75,1142.75,1142.75,185,1388,1573.00
01/26/2004,12:45,1142.75,1143.25,1142.75,1143.00,114,399,513.00
01/26/2004,12:46,1143.00,1143.25,1142.75,1143.00,214,31,245.00
01/26/2004,12:47,1143.00,1143.25,1143.00,1143.25,219,23,242.00
01/26/2004,12:48,1143.25,1143.25,1143.00,1143.25,127,295,422.00
01/26/2004,12:49,1143.00,1143.25,1142.75,1143.00,88,200,288.00
01/26/2004,12:50,1143.25,1143.50,1143.00,1143.25,284,221,505.00
01/26/2004,12:51,1143.25,1143.25,1143.00,1143.25,31,22,53.00
01/26/2004,12:52,1143.00,1143.25,1142.75,1143.00,323,797,1120.00
01/26/2004,12:53,1143.00,1143.25,1143.00,1143.25,163,22,185.00
01/26/2004,12:54,1143.25,1143.50,1143.25,1143.25,494,70,564.00
01/26/2004,12:55,1143.25,1143.25,1143.00,1143.00,15,225,240.00
01/26/2004,12:56,1143.00,1143.25,1142.75,1143.00,148,795,943.00
01/26/2004,12:57,1143.25,1143.25,1142.75,1142.75,12,190,202.00
01/26/2004,12:58,1142.75,1143.00,1142.00,1142.25,454,2454,2908.00
01/26/2004,12:59,1142.25,1142.75,1142.00,1142.75,645,318,963.00
01/26/2004,13:00,1142.75,1142.75,1142.25,1142.25,64,310,374.00
01/26/2004,13:01,1142.50,1142.75,1142.25,1142.75,1193,200,1393.00
01/26/2004,13:02,1142.75,1143.50,1142.50,1143.50,996,317,1313.00
01/26/2004,13:03,1143.50,1143.50,1143.25,1143.25,77,383,460.00
01/26/2004,13:04,1143.25,1143.50,1143.25,1143.50,41,314,355.00
01/26/2004,13:05,1143.50,1143.50,1143.25,1143.25,396,48,444.00
01/26/2004,13:06,1143.50,1143.50,1143.00,1143.25,126,268,394.00
01/26/2004,13:07,1143.25,1143.50,1143.25,1143.25,48,10,58.00
01/26/2004,13:08,1143.25,1143.50,1143.25,1143.50,205,27,232.00
01/26/2004,13:09,1143.50,1143.75,1143.50,1143.75,285,46,331.00
01/26/2004,13:10,1143.50,1143.75,1143.50,1143.50,4,393,397.00
01/26/2004,13:11,1143.50,1143.75,1143.50,1143.50,16,374,390.00
01/26/2004,13:12,1143.50,1144.25,1143.50,1144.25,1037,118,1155.00
01/26/2004,13:13,1144.25,1144.25,1143.50,1143.50,801,1342,2143.00
01/26/2004,13:14,1143.50,1143.75,1143.25,1143.50,256,522,778.00
01/26/2004,13:15,1143.75,1144.00,1143.50,1144.00,291,67,358.00
01/26/2004,13:16,1144.00,1144.00,1143.75,1144.00,319,64,383.00
01/26/2004,13:17,1144.00,1144.50,1144.00,1144.25,927,693,1620.00
01/26/2004,13:18,1144.50,1144.50,1144.25,1144.50,79,138,217.00
01/26/2004,13:19,1144.50,1144.50,1144.00,1144.00,210,629,839.00
01/26/2004,13:20,1144.00,1144.25,1143.75,1144.00,461,936,1397.00
01/26/2004,13:21,1144.00,1144.50,1144.00,1144.50,559,137,696.00
01/26/2004,13:22,1144.25,1145.25,1144.25,1144.75,5038,2167,7205.00
01/26/2004,13:23,1144.75,1145.00,1144.75,1145.00,835,96,931.00
01/26/2004,13:24,1145.00,1145.75,1144.75,1145.50,2437,1052,3489.00
01/26/2004,13:25,1145.50,1146.00,1145.25,1146.00,3327,822,4149.00
01/26/2004,13:26,1145.75,1146.25,1145.50,1146.00,2841,950,3791.00
01/26/2004,13:27,1146.00,1146.75,1146.00,1146.25,2968,2323,5291.00
01/26/2004,13:28,1146.25,1146.50,1146.00,1146.50,1355,836,2191.00
01/26/2004,13:29,1146.50,1147.00,1146.50,1146.50,1505,1004,2509.00
01/26/2004,13:30,1146.75,1146.75,1146.25,1146.25,338,1170,1508.00
01/26/2004,13:31,1146.50,1146.75,1146.25,1146.50,435,448,883.00
01/26/2004,13:32,1146.50,1147.50,1146.50,1147.50,3610,1675,5285.00
01/26/2004,13:33,1147.25,1147.50,1147.25,1147.25,231,1197,1428.00
01/26/2004,13:34,1147.25,1147.50,1147.00,1147.25,1105,1150,2255.00
01/26/2004,13:35,1147.25,1147.50,1147.00,1147.50,1512,542,2054.00
01/26/2004,13:36,1147.25,1148.00,1147.25,1147.50,4057,1598,5655.00
01/26/2004,13:37,1147.50,1147.75,1147.50,1147.75,974,122,1096.00
01/26/2004,13:38,1147.75,1148.00,1147.50,1147.50,1142,686,1828.00
01/26/2004,13:39,1147.50,1147.75,1147.25,1147.25,525,1035,1560.00
01/26/2004,13:40,1147.25,1147.50,1147.25,1147.50,451,59,510.00
01/26/2004,13:41,1147.50,1148.00,1147.25,1147.75,1512,162,1674.00
01/26/2004,13:42,1147.75,1148.25,1147.75,1148.00,2762,1431,4193.00
01/26/2004,13:43,1147.75,1148.25,1147.75,1148.00,1358,773,2131.00
01/26/2004,13:44,1148.00,1148.00,1147.75,1148.00,1412,108,1520.00
01/26/2004,13:45,1148.00,1148.50,1148.00,1148.00,1283,2382,3665.00
01/26/2004,13:46,1148.00,1148.00,1147.75,1148.00,542,1295,1837.00
01/26/2004,13:47,1148.00,1148.25,1147.75,1148.00,785,994,1779.00
01/26/2004,13:48,1148.00,1148.25,1147.75,1148.00,651,865,1516.00
01/26/2004,13:49,1147.75,1148.00,1147.75,1148.00,4,323,327.00
01/26/2004,13:50,1147.75,1148.50,1147.75,1148.50,2749,288,3037.00
01/26/2004,13:51,1148.50,1148.50,1147.75,1148.25,1074,2593,3667.00
01/26/2004,13:52,1148.00,1148.25,1147.75,1147.75,620,794,1414.00
01/26/2004,13:53,1147.75,1148.00,1147.75,1147.75,16,571,587.00
01/26/2004,13:54,1147.75,1147.75,1147.50,1147.50,175,1166,1341.00
01/26/2004,13:55,1147.50,1148.00,1147.50,1147.75,928,156,1084.00
01/26/2004,13:56,1148.00,1148.00,1147.75,1147.75,33,49,82.00
01/26/2004,13:57,1147.75,1148.00,1147.75,1147.75,67,92,159.00
01/26/2004,13:58,1147.75,1148.00,1147.50,1147.50,84,843,927.00
01/26/2004,13:59,1147.75,1148.50,1147.50,1148.50,2502,77,2579.00
01/26/2004,14:00,1148.50,1148.75,1148.25,1148.75,2352,265,2617.00
01/26/2004,14:01,1148.75,1148.75,1148.25,1148.75,1519,644,2163.00
01/26/2004,14:02,1149.00,1149.50,1149.00,1149.25,4155,2831,6986.00
01/26/2004,14:03,1149.00,1149.25,1148.75,1148.75,190,1388,1578.00
01/26/2004,14:04,1148.75,1149.00,1148.50,1149.00,729,378,1107.00
01/26/2004,14:05,1149.00,1149.00,1148.75,1149.00,303,107,410.00
01/26/2004,14:06,1149.00,1149.50,1148.75,1149.25,3087,1017,4104.00
01/26/2004,14:07,1149.00,1149.25,1149.00,1149.00,313,265,578.00
01/26/2004,14:08,1149.00,1149.25,1149.00,1149.00,50,137,187.00
01/26/2004,14:09,1149.00,1149.25,1149.00,1149.25,5,230,235.00
01/26/2004,14:10,1149.00,1149.25,1149.00,1149.00,27,89,116.00
01/26/2004,14:11,1149.00,1149.25,1149.00,1149.00,59,506,565.00
01/26/2004,14:12,1149.00,1149.50,1148.75,1149.50,2893,429,3322.00
01/26/2004,14:13,1149.50,1149.75,1149.25,1149.75,1229,784,2013.00
01/26/2004,14:14,1149.75,1150.25,1149.25,1150.25,3615,1301,4916.00
01/26/2004,14:15,1150.00,1150.50,1150.00,1150.25,3009,688,3697.00
01/26/2004,14:16,1150.25,1151.00,1150.00,1151.00,3472,1023,4495.00
01/26/2004,14:17,1150.75,1152.00,1150.75,1151.75,6537,1023,7560.00
01/26/2004,14:18,1151.75,1152.25,1151.75,1152.00,2995,2163,5158.00
01/26/2004,14:19,1152.00,1152.50,1152.00,1152.50,3204,689,3893.00
01/26/2004,14:20,1152.50,1152.50,1151.75,1151.75,259,1656,1915.00
01/26/2004,14:21,1151.75,1152.25,1151.75,1151.75,1218,1478,2696.00
01/26/2004,14:22,1152.00,1152.25,1151.50,1152.00,1423,1435,2858.00
01/26/2004,14:23,1152.00,1152.00,1151.50,1151.50,321,615,936.00
01/26/2004,14:24,1151.75,1151.75,1151.25,1151.50,468,1517,1985.00
01/26/2004,14:25,1151.50,1151.75,1151.50,1151.50,572,259,831.00
01/26/2004,14:26,1151.50,1152.00,1151.50,1152.00,788,254,1042.00
01/26/2004,14:27,1152.00,1152.00,1151.50,1151.75,144,816,960.00
01/26/2004,14:28,1151.50,1152.25,1151.50,1152.25,1887,249,2136.00
01/26/2004,14:29,1152.25,1152.25,1151.75,1151.75,621,848,1469.00
01/26/2004,14:30,1151.75,1152.00,1151.75,1151.75,27,98,125.00
01/26/2004,14:31,1151.75,1152.25,1151.75,1152.00,2010,369,2379.00
01/26/2004,14:32,1152.25,1152.50,1152.00,1152.50,1224,634,1858.00
01/26/2004,14:33,1152.25,1152.50,1152.00,1152.25,159,908,1067.00
01/26/2004,14:34,1152.00,1152.25,1152.00,1152.00,27,829,856.00
01/26/2004,14:35,1152.00,1152.25,1152.00,1152.00,63,925,988.00
01/26/2004,14:36,1152.00,1152.25,1151.75,1151.75,110,503,613.00
01/26/2004,14:37,1151.75,1152.00,1151.75,1152.00,1200,160,1360.00
01/26/2004,14:38,1152.00,1152.50,1151.75,1152.50,1826,251,2077.00
01/26/2004,14:39,1152.50,1152.75,1152.25,1152.50,1455,445,1900.00
01/26/2004,14:40,1152.25,1152.50,1151.75,1151.75,263,1833,2096.00
01/26/2004,14:41,1152.00,1152.25,1151.75,1152.00,1418,865,2283.00
01/26/2004,14:42,1152.25,1152.25,1152.00,1152.00,458,1160,1618.00
01/26/2004,14:43,1152.00,1152.25,1151.75,1152.25,519,596,1115.00
01/26/2004,14:44,1152.00,1152.25,1151.75,1151.75,115,386,501.00
01/26/2004,14:45,1152.00,1152.00,1151.50,1152.00,1829,1346,3175.00
01/26/2004,14:46,1152.00,1152.25,1151.75,1152.00,959,309,1268.00
01/26/2004,14:47,1152.00,1152.25,1152.00,1152.00,531,692,1223.00
01/26/2004,14:48,1152.00,1152.75,1152.00,1152.50,3120,732,3852.00
01/26/2004,14:49,1152.50,1153.50,1152.50,1153.50,4729,534,5263.00
01/26/2004,14:50,1153.50,1154.00,1153.25,1153.75,4704,488,5192.00
01/26/2004,14:51,1154.00,1154.00,1153.50,1153.75,1383,775,2158.00
01/26/2004,14:52,1153.75,1154.25,1153.50,1154.00,3925,1861,5786.00
01/26/2004,14:53,1154.00,1154.25,1153.75,1154.25,1070,2178,3248.00
01/26/2004,14:54,1154.00,1154.50,1154.00,1154.25,2414,937,3351.00
01/26/2004,14:55,1154.25,1154.50,1154.00,1154.25,1348,837,2185.00
01/26/2004,14:56,1154.25,1154.25,1153.75,1153.75,246,1596,1842.00
01/26/2004,14:57,1153.75,1154.00,1153.75,1153.75,109,2556,2665.00
01/26/2004,14:58,1153.75,1154.00,1153.50,1153.50,1599,2224,3823.00
01/26/2004,14:59,1153.50,1153.75,1153.25,1153.50,517,1377,1894.00
01/26/2004,15:00,1153.50,1154.00,1153.50,1153.75,2254,1259,3513.00
01/26/2004,15:01,1153.50,1154.00,1153.50,1154.00,2689,2187,4876.00
01/26/2004,15:02,1153.75,1154.25,1153.75,1154.00,2667,866,3533.00
01/26/2004,15:03,1154.25,1154.25,1154.00,1154.00,1518,190,1708.00
01/26/2004,15:04,1154.25,1154.50,1154.00,1154.50,1151,222,1373.00
01/26/2004,15:05,1154.50,1154.75,1154.25,1154.50,705,457,1162.00
01/26/2004,15:06,1154.50,1154.75,1154.25,1154.50,399,1194,1593.00
01/26/2004,15:07,1154.50,1155.00,1154.50,1154.50,1626,1000,2626.00
01/26/2004,15:08,1154.50,1154.75,1154.25,1154.25,186,1079,1265.00
01/26/2004,15:09,1154.25,1154.50,1154.25,1154.50,229,115,344.00
01/26/2004,15:10,1154.25,1154.75,1154.25,1154.25,1816,814,2630.00
01/26/2004,15:11,1154.25,1154.50,1154.25,1154.25,298,985,1283.00
01/26/2004,15:12,1154.50,1154.50,1154.00,1154.00,398,1047,1445.00
01/26/2004,15:13,1154.25,1154.50,1154.00,1154.50,1869,110,1979.00
01/26/2004,15:14,1154.25,1154.50,1154.25,1154.50,260,238,498.00
01/26/2004,15:15,1154.25,1154.75,1154.00,1154.25,2424,2525,4949.00
01/26/2004,15:16,1154.25,1154.25,1154.25,1154.25,3,0,3.00
01/26/2004,15:31,1154.25,1154.75,1154.00,1154.50,635,45,680.00
01/26/2004,15:32,1154.50,1154.75,1154.25,1154.50,38,230,268.00
01/26/2004,15:33,1154.25,1154.25,1153.75,1154.00,155,282,437.00
01/26/2004,15:34,1154.00,1154.00,1153.75,1154.00,170,4,174.00
01/26/2004,15:35,1154.00,1154.00,1153.75,1154.00,99,3,102.00
01/26/2004,15:36,1154.00,1154.00,1154.00,1154.00,93,0,93.00
01/26/2004,15:37,1154.00,1154.25,1154.00,1154.25,32,0,32.00
01/26/2004,15:38,1154.25,1154.25,1154.00,1154.00,5,41,46.00
01/26/2004,15:39,1154.00,1154.25,1154.00,1154.00,53,22,75.00
01/26/2004,15:40,1154.00,1154.00,1154.00,1154.00,0,167,167.00
01/26/2004,15:41,1154.00,1154.25,1154.00,1154.25,4,20,24.00
01/26/2004,15:42,1154.25,1154.25,1154.00,1154.00,2,32,34.00
01/26/2004,15:43,1154.00,1154.00,1153.75,1153.75,0,55,55.00
01/26/2004,15:44,1153.75,1153.75,1153.50,1153.50,0,308,308.00
01/26/2004,15:45,1153.50,1153.75,1153.25,1153.50,54,296,350.00
01/26/2004,15:46,1153.50,1153.75,1153.50,1153.50,1,40,41.00
01/26/2004,15:47,1153.50,1153.50,1153.25,1153.25,0,100,100.00
01/26/2004,15:48,1153.25,1153.50,1153.00,1153.25,26,405,431.00
01/26/2004,15:49,1153.25,1153.25,1153.00,1153.00,17,263,280.00
01/26/2004,15:50,1153.00,1153.25,1153.00,1153.25,20,47,67.00
01/26/2004,15:51,1153.25,1153.50,1153.25,1153.25,64,8,72.00
01/26/2004,15:52,1153.25,1153.25,1153.25,1153.25,0,28,28.00
01/26/2004,15:53,1153.25,1153.25,1153.00,1153.25,62,24,86.00
01/26/2004,15:54,1153.00,1153.25,1153.00,1153.25,8,5,13.00
01/26/2004,15:55,1153.00,1153.25,1152.75,1153.00,45,99,144.00
01/26/2004,15:56,1153.00,1153.00,1152.50,1152.50,50,412,462.00
01/26/2004,15:57,1152.50,1152.75,1152.50,1152.50,2,119,121.00
01/26/2004,15:58,1152.50,1152.75,1152.25,1152.50,39,28,67.00
01/26/2004,15:59,1152.50,1152.75,1152.50,1152.50,4,58,62.00
01/26/2004,16:00,1152.50,1152.50,1152.25,1152.50,2,63,65.00
01/26/2004,17:01,1153.00,1153.00,1152.75,1152.75,35,39,74.00
01/26/2004,17:02,1152.75,1152.75,1152.75,1152.75,0,37,37.00
01/26/2004,17:03,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/26/2004,17:04,1152.75,1152.75,1152.75,1152.75,0,8,8.00
01/26/2004,17:05,1152.75,1152.75,1152.75,1152.75,0,16,16.00
01/26/2004,17:06,1152.75,1153.00,1152.75,1152.75,8,5,13.00
01/26/2004,17:07,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,17:08,1152.75,1152.75,1152.50,1152.50,0,4,4.00
01/26/2004,17:09,1152.50,1152.75,1152.50,1152.75,7,1,8.00
01/26/2004,17:10,1152.75,1152.75,1152.50,1152.50,2,46,48.00
01/26/2004,17:11,1152.50,1152.50,1152.50,1152.50,0,1,1.00
01/26/2004,17:12,1152.75,1152.75,1152.75,1152.75,3,0,3.00
01/26/2004,17:13,1152.75,1152.75,1152.75,1152.75,4,0,4.00
01/26/2004,17:16,1152.50,1152.50,1152.50,1152.50,0,3,3.00
01/26/2004,17:17,1152.75,1152.75,1152.75,1152.75,4,0,4.00
01/26/2004,17:18,1152.75,1152.75,1152.75,1152.75,2,0,2.00
01/26/2004,17:19,1152.75,1153.00,1152.75,1153.00,115,0,115.00
01/26/2004,17:20,1152.75,1152.75,1152.75,1152.75,0,10,10.00
01/26/2004,17:22,1153.00,1153.00,1153.00,1153.00,54,0,54.00
01/26/2004,17:23,1153.00,1153.25,1153.00,1153.25,12,0,12.00
01/26/2004,17:24,1153.00,1153.00,1153.00,1153.00,0,90,90.00
01/26/2004,17:26,1153.00,1153.25,1153.00,1153.25,24,6,30.00
01/26/2004,17:28,1153.25,1153.25,1153.25,1153.25,1,0,1.00
01/26/2004,17:29,1152.75,1153.00,1152.75,1152.75,5,11,16.00
01/26/2004,17:31,1153.00,1153.00,1153.00,1153.00,3,0,3.00
01/26/2004,17:32,1153.00,1153.00,1152.75,1153.00,10,5,15.00
01/26/2004,17:33,1153.00,1153.00,1153.00,1153.00,3,0,3.00
01/26/2004,17:34,1153.00,1153.00,1153.00,1153.00,2,0,2.00
01/26/2004,17:35,1153.25,1153.25,1153.25,1153.25,1,0,1.00
01/26/2004,17:36,1153.00,1153.00,1153.00,1153.00,0,2,2.00
01/26/2004,17:37,1153.00,1153.00,1153.00,1153.00,0,6,6.00
01/26/2004,17:38,1153.00,1153.00,1153.00,1153.00,0,3,3.00
01/26/2004,17:39,1153.00,1153.00,1153.00,1153.00,0,2,2.00
01/26/2004,17:40,1153.25,1153.25,1153.25,1153.25,1,0,1.00
01/26/2004,17:41,1153.00,1153.00,1153.00,1153.00,0,2,2.00
01/26/2004,17:45,1153.25,1153.25,1153.25,1153.25,4,0,4.00
01/26/2004,17:46,1153.25,1153.25,1153.25,1153.25,8,0,8.00
01/26/2004,17:48,1153.25,1153.25,1153.25,1153.25,30,0,30.00
01/26/2004,17:49,1153.50,1153.50,1153.25,1153.50,18,1,19.00
01/26/2004,17:50,1153.50,1153.50,1153.25,1153.25,1,8,9.00
01/26/2004,17:52,1153.25,1153.25,1153.25,1153.25,0,1,1.00
01/26/2004,17:54,1153.25,1153.25,1153.25,1153.25,0,2,2.00
01/26/2004,17:55,1153.25,1153.25,1153.25,1153.25,0,16,16.00
01/26/2004,17:57,1153.25,1153.50,1153.25,1153.50,1,9,10.00
01/26/2004,17:58,1153.50,1153.50,1153.50,1153.50,5,0,5.00
01/26/2004,18:00,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,18:02,1153.50,1153.50,1153.50,1153.50,6,0,6.00
01/26/2004,18:03,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,18:07,1153.50,1153.50,1153.50,1153.50,8,0,8.00
01/26/2004,18:08,1153.50,1153.50,1153.50,1153.50,36,0,36.00
01/26/2004,18:09,1153.50,1153.50,1153.50,1153.50,9,0,9.00
01/26/2004,18:11,1153.50,1153.50,1153.50,1153.50,12,0,12.00
01/26/2004,18:12,1153.75,1153.75,1153.75,1153.75,1,0,1.00
01/26/2004,18:13,1153.50,1153.50,1153.50,1153.50,0,1,1.00
01/26/2004,18:14,1153.50,1153.75,1153.50,1153.50,1,11,12.00
01/26/2004,18:15,1153.50,1153.75,1153.50,1153.75,2,10,12.00
01/26/2004,18:21,1153.25,1153.50,1153.25,1153.50,1,1,2.00
01/26/2004,18:26,1153.50,1153.50,1153.50,1153.50,9,0,9.00
01/26/2004,18:28,1153.50,1153.50,1153.50,1153.50,11,0,11.00
01/26/2004,18:31,1153.25,1153.25,1153.00,1153.00,0,52,52.00
01/26/2004,18:32,1153.25,1153.25,1153.25,1153.25,8,0,8.00
01/26/2004,18:33,1153.25,1153.25,1153.25,1153.25,2,0,2.00
01/26/2004,18:34,1153.00,1153.25,1153.00,1153.25,3,2,5.00
01/26/2004,18:35,1153.00,1153.00,1153.00,1153.00,0,10,10.00
01/26/2004,18:37,1153.25,1153.25,1153.25,1153.25,5,0,5.00
01/26/2004,18:38,1153.00,1153.00,1153.00,1153.00,0,50,50.00
01/26/2004,18:40,1153.25,1153.25,1153.25,1153.25,1,0,1.00
01/26/2004,18:41,1153.25,1153.25,1153.25,1153.25,25,0,25.00
01/26/2004,18:46,1153.25,1153.25,1153.25,1153.25,1,0,1.00
01/26/2004,18:49,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,18:51,1153.25,1153.25,1153.25,1153.25,0,1,1.00
01/26/2004,18:52,1153.50,1153.50,1153.50,1153.50,6,0,6.00
01/26/2004,18:53,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,18:55,1153.50,1153.50,1153.50,1153.50,8,0,8.00
01/26/2004,18:56,1153.50,1153.50,1153.25,1153.50,5,1,6.00
01/26/2004,18:57,1153.50,1153.50,1153.50,1153.50,3,0,3.00
01/26/2004,19:00,1153.25,1153.25,1153.25,1153.25,0,1,1.00
01/26/2004,19:02,1153.50,1153.50,1153.50,1153.50,2,0,2.00
01/26/2004,19:03,1153.50,1153.50,1153.50,1153.50,4,0,4.00
01/26/2004,19:06,1153.50,1153.50,1153.50,1153.50,6,0,6.00
01/26/2004,19:09,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,19:10,1153.50,1153.50,1153.25,1153.25,5,4,9.00
01/26/2004,19:11,1153.50,1153.50,1153.50,1153.50,2,0,2.00
01/26/2004,19:12,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,19:13,1153.25,1153.25,1153.25,1153.25,0,10,10.00
01/26/2004,19:14,1153.25,1153.25,1153.25,1153.25,0,32,32.00
01/26/2004,19:23,1153.25,1153.25,1153.25,1153.25,0,1,1.00
01/26/2004,19:25,1153.25,1153.50,1153.25,1153.50,1,5,6.00
01/26/2004,19:26,1153.25,1153.25,1153.25,1153.25,0,2,2.00
01/26/2004,19:29,1153.25,1153.25,1153.25,1153.25,0,1,1.00
01/26/2004,19:30,1153.50,1153.50,1153.50,1153.50,2,0,2.00
01/26/2004,19:33,1153.25,1153.25,1153.25,1153.25,0,1,1.00
01/26/2004,19:36,1153.25,1153.25,1153.25,1153.25,0,2,2.00
01/26/2004,19:41,1153.50,1153.50,1153.50,1153.50,11,0,11.00
01/26/2004,19:42,1153.50,1153.50,1153.50,1153.50,20,0,20.00
01/26/2004,19:44,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,19:46,1153.50,1153.50,1153.50,1153.50,5,0,5.00
01/26/2004,19:50,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,19:53,1153.25,1153.25,1153.25,1153.25,0,2,2.00
01/26/2004,19:56,1153.25,1153.25,1153.25,1153.25,0,2,2.00
01/26/2004,20:01,1153.50,1153.50,1153.50,1153.50,1,0,1.00
01/26/2004,20:02,1153.25,1153.25,1153.25,1153.25,0,4,4.00
01/26/2004,20:03,1153.25,1153.25,1153.25,1153.25,0,1,1.00
01/26/2004,20:04,1153.25,1153.25,1153.00,1153.00,0,11,11.00
01/26/2004,20:06,1153.25,1153.25,1153.25,1153.25,2,0,2.00
01/26/2004,20:08,1153.25,1153.25,1153.25,1153.25,4,0,4.00
01/26/2004,20:12,1153.00,1153.00,1153.00,1153.00,0,31,31.00
01/26/2004,20:13,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,20:15,1153.00,1153.00,1152.75,1152.75,1,1,2.00
01/26/2004,20:16,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,20:18,1152.75,1152.75,1152.75,1152.75,0,10,10.00
01/26/2004,20:19,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/26/2004,20:20,1153.00,1153.00,1153.00,1153.00,5,0,5.00
01/26/2004,20:21,1152.75,1152.75,1152.75,1152.75,0,40,40.00
01/26/2004,20:22,1153.00,1153.00,1153.00,1153.00,5,0,5.00
01/26/2004,20:23,1152.75,1153.00,1152.75,1153.00,2,36,38.00
01/26/2004,20:25,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,20:28,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,20:31,1152.50,1153.00,1152.50,1153.00,9,4,13.00
01/26/2004,20:33,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,20:35,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,20:37,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/26/2004,20:38,1152.75,1152.75,1152.75,1152.75,0,6,6.00
01/26/2004,20:39,1152.75,1152.75,1152.75,1152.75,0,46,46.00
01/26/2004,20:42,1152.75,1152.75,1152.75,1152.75,0,9,9.00
01/26/2004,20:43,1152.75,1152.75,1152.50,1152.75,1,2,3.00
01/26/2004,20:48,1152.75,1152.75,1152.75,1152.75,33,0,33.00
01/26/2004,20:49,1152.75,1152.75,1152.75,1152.75,28,0,28.00
01/26/2004,20:51,1152.75,1152.75,1152.75,1152.75,2,0,2.00
01/26/2004,20:52,1152.75,1152.75,1152.75,1152.75,2,0,2.00
01/26/2004,20:53,1152.75,1152.75,1152.75,1152.75,10,0,10.00
01/26/2004,20:54,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/26/2004,20:56,1152.75,1152.75,1152.50,1152.50,1,36,37.00
01/26/2004,20:59,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/26/2004,21:00,1152.75,1152.75,1152.75,1152.75,2,0,2.00
01/26/2004,21:01,1152.75,1152.75,1152.75,1152.75,5,0,5.00
01/26/2004,21:02,1152.75,1153.00,1152.75,1153.00,4,0,4.00
01/26/2004,21:03,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,21:04,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,21:06,1153.00,1153.00,1153.00,1153.00,11,0,11.00
01/26/2004,21:09,1153.25,1153.25,1153.25,1153.25,1,0,1.00
01/26/2004,21:12,1153.00,1153.00,1153.00,1153.00,0,2,2.00
01/26/2004,21:14,1153.00,1153.00,1153.00,1153.00,0,3,3.00
01/26/2004,21:19,1153.00,1153.00,1153.00,1153.00,0,3,3.00
01/26/2004,21:26,1153.00,1153.00,1153.00,1153.00,0,1,1.00
01/26/2004,21:27,1153.00,1153.00,1153.00,1153.00,0,2,2.00
01/26/2004,21:28,1153.00,1153.25,1153.00,1153.25,1,3,4.00
01/26/2004,21:32,1152.75,1152.75,1152.75,1152.75,0,3,3.00
01/26/2004,21:35,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,21:36,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,21:41,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,21:44,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,21:52,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,21:54,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,21:55,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,22:02,1152.75,1152.75,1152.75,1152.75,0,20,20.00
01/26/2004,22:08,1152.75,1152.75,1152.75,1152.75,0,15,15.00
01/26/2004,22:09,1152.75,1152.75,1152.75,1152.75,0,28,28.00
01/26/2004,22:10,1152.75,1152.75,1152.75,1152.75,0,4,4.00
01/26/2004,22:13,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,22:14,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,22:21,1153.00,1153.00,1153.00,1153.00,6,0,6.00
01/26/2004,22:24,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/26/2004,22:25,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,22:29,1153.00,1153.00,1153.00,1153.00,5,0,5.00
01/26/2004,22:46,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/26/2004,22:48,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/26/2004,23:07,1152.75,1152.75,1152.75,1152.75,0,3,3.00
01/26/2004,23:08,1153.00,1153.00,1153.00,1153.00,2,0,2.00
01/26/2004,23:11,1152.75,1153.00,1152.75,1153.00,2,10,12.00
01/26/2004,23:13,1152.75,1152.75,1152.75,1152.75,0,15,15.00
01/26/2004,23:14,1152.75,1152.75,1152.75,1152.75,0,7,7.00
01/26/2004,23:15,1152.75,1152.75,1152.75,1152.75,0,14,14.00
01/26/2004,23:16,1152.75,1152.75,1152.50,1152.75,2,10,12.00
01/26/2004,23:20,1152.75,1152.75,1152.75,1152.75,10,0,10.00
01/26/2004,23:21,1152.75,1152.75,1152.75,1152.75,2,0,2.00
01/26/2004,23:22,1152.75,1152.75,1152.75,1152.75,5,0,5.00
01/26/2004,23:23,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/26/2004,23:24,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/26/2004,23:32,1152.50,1152.50,1152.50,1152.50,0,50,50.00
01/26/2004,23:33,1152.75,1152.75,1152.50,1152.50,1,1,2.00
01/26/2004,23:39,1152.50,1152.50,1152.50,1152.50,0,51,51.00
01/26/2004,23:40,1152.50,1152.50,1152.50,1152.50,0,2,2.00
01/26/2004,23:41,1152.50,1152.50,1152.50,1152.50,0,2,2.00
01/26/2004,23:43,1152.50,1152.50,1152.50,1152.50,0,10,10.00
01/26/2004,23:45,1152.50,1152.50,1152.50,1152.50,0,6,6.00
01/26/2004,23:46,1152.25,1152.25,1152.25,1152.25,0,17,17.00
01/26/2004,23:54,1152.25,1152.25,1152.25,1152.25,0,1,1.00
01/26/2004,23:55,1152.50,1152.75,1152.50,1152.75,41,0,41.00
01/27/2004,00:01,1152.50,1152.50,1152.50,1152.50,0,3,3.00
01/27/2004,00:04,1152.50,1152.50,1152.50,1152.50,0,1,1.00
01/27/2004,00:05,1152.50,1152.50,1152.50,1152.50,0,1,1.00
01/27/2004,00:08,1152.50,1152.50,1152.50,1152.50,0,2,2.00
01/27/2004,00:19,1152.25,1152.25,1152.25,1152.25,0,41,41.00
01/27/2004,00:20,1152.25,1152.25,1152.25,1152.25,0,4,4.00
01/27/2004,00:22,1152.25,1152.25,1152.25,1152.25,0,2,2.00
01/27/2004,00:24,1152.00,1152.00,1151.75,1152.00,7,106,113.00
01/27/2004,00:25,1152.00,1152.00,1152.00,1152.00,2,0,2.00
01/27/2004,00:26,1152.00,1152.00,1152.00,1152.00,2,0,2.00
01/27/2004,00:29,1152.25,1152.25,1152.25,1152.25,1,0,1.00
01/27/2004,00:30,1152.00,1152.00,1152.00,1152.00,0,3,3.00
01/27/2004,00:32,1152.00,1152.00,1152.00,1152.00,0,5,5.00
01/27/2004,00:33,1152.00,1152.00,1152.00,1152.00,0,5,5.00
01/27/2004,00:34,1152.00,1152.25,1152.00,1152.25,1,1,2.00
01/27/2004,00:35,1152.00,1152.00,1152.00,1152.00,0,5,5.00
01/27/2004,00:36,1152.00,1152.00,1151.75,1151.75,0,10,10.00
01/27/2004,00:38,1151.75,1151.75,1151.75,1151.75,0,3,3.00
01/27/2004,00:42,1152.00,1152.00,1152.00,1152.00,1,0,1.00
01/27/2004,00:43,1151.75,1152.00,1151.75,1152.00,3,2,5.00
01/27/2004,00:46,1152.00,1152.50,1152.00,1152.50,213,5,218.00
01/27/2004,00:47,1152.25,1152.25,1152.25,1152.25,0,1,1.00
01/27/2004,00:48,1152.25,1152.50,1152.00,1152.00,1,29,30.00
01/27/2004,00:49,1152.00,1152.00,1152.00,1152.00,0,15,15.00
01/27/2004,00:50,1152.00,1152.00,1152.00,1152.00,0,1,1.00
01/27/2004,00:52,1152.00,1152.00,1152.00,1152.00,0,5,5.00
01/27/2004,00:53,1152.25,1152.25,1152.25,1152.25,2,0,2.00
01/27/2004,00:54,1152.25,1152.25,1152.25,1152.25,11,0,11.00
01/27/2004,00:55,1152.25,1152.25,1152.25,1152.25,1,0,1.00
01/27/2004,00:58,1152.50,1152.50,1152.50,1152.50,5,0,5.00
01/27/2004,00:59,1152.50,1152.50,1152.50,1152.50,1,0,1.00
01/27/2004,01:00,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/27/2004,01:03,1152.50,1152.50,1152.50,1152.50,0,1,1.00
01/27/2004,01:04,1152.50,1152.50,1152.50,1152.50,0,4,4.00
01/27/2004,01:07,1152.50,1152.50,1152.50,1152.50,0,2,2.00
01/27/2004,01:08,1152.50,1152.50,1152.25,1152.25,0,33,33.00
01/27/2004,01:09,1152.25,1152.25,1152.25,1152.25,0,12,12.00
01/27/2004,01:10,1152.00,1152.00,1152.00,1152.00,0,7,7.00
01/27/2004,01:12,1152.00,1152.00,1152.00,1152.00,0,20,20.00
01/27/2004,01:13,1152.00,1152.00,1152.00,1152.00,0,36,36.00
01/27/2004,01:15,1151.75,1152.00,1151.75,1152.00,1,1,2.00
01/27/2004,01:16,1152.00,1152.00,1152.00,1152.00,1,0,1.00
01/27/2004,01:17,1152.00,1152.00,1152.00,1152.00,1,0,1.00
01/27/2004,01:18,1151.75,1151.75,1151.75,1151.75,0,1,1.00
01/27/2004,01:19,1152.00,1152.00,1151.75,1151.75,31,50,81.00
01/27/2004,01:21,1151.75,1151.75,1151.75,1151.75,0,3,3.00
01/27/2004,01:22,1152.00,1152.00,1152.00,1152.00,2,0,2.00
01/27/2004,01:24,1152.00,1152.00,1152.00,1152.00,57,0,57.00
01/27/2004,01:26,1152.00,1152.00,1152.00,1152.00,1,0,1.00
01/27/2004,01:27,1152.00,1152.00,1152.00,1152.00,5,0,5.00
01/27/2004,01:28,1151.75,1151.75,1151.75,1151.75,0,1,1.00
01/27/2004,01:31,1151.75,1152.00,1151.75,1152.00,2,3,5.00
01/27/2004,01:32,1152.00,1152.00,1152.00,1152.00,2,0,2.00
01/27/2004,01:33,1152.00,1152.00,1152.00,1152.00,3,0,3.00
01/27/2004,01:34,1152.00,1152.00,1152.00,1152.00,4,0,4.00
01/27/2004,01:36,1151.75,1151.75,1151.75,1151.75,0,4,4.00
01/27/2004,01:38,1151.75,1151.75,1151.75,1151.75,0,20,20.00
01/27/2004,01:39,1152.00,1152.00,1152.00,1152.00,1,0,1.00
01/27/2004,01:41,1151.75,1151.75,1151.75,1151.75,0,63,63.00
01/27/2004,01:42,1151.75,1151.75,1151.75,1151.75,0,9,9.00
01/27/2004,01:43,1151.75,1151.75,1151.75,1151.75,0,1,1.00
01/27/2004,01:44,1151.75,1151.75,1151.75,1151.75,0,6,6.00
01/27/2004,01:45,1151.75,1151.75,1151.75,1151.75,0,18,18.00
01/27/2004,01:46,1151.50,1151.75,1151.25,1151.75,6,140,146.00
01/27/2004,01:47,1151.50,1151.50,1151.50,1151.50,0,42,42.00
01/27/2004,01:48,1151.75,1151.75,1151.50,1151.50,1,1,2.00
01/27/2004,01:49,1151.50,1152.00,1151.50,1152.00,12,10,22.00
01/27/2004,01:50,1151.75,1152.00,1151.75,1152.00,1,15,16.00
01/27/2004,01:51,1151.75,1151.75,1151.75,1151.75,0,7,7.00
01/27/2004,01:52,1151.75,1151.75,1151.50,1151.50,0,51,51.00
01/27/2004,01:53,1151.50,1151.75,1151.50,1151.50,1,73,74.00
01/27/2004,01:54,1151.50,1151.50,1151.50,1151.50,0,42,42.00
01/27/2004,01:55,1151.50,1151.75,1151.50,1151.50,2,84,86.00
01/27/2004,01:56,1151.75,1151.75,1151.50,1151.75,3,10,13.00
01/27/2004,01:57,1151.75,1151.75,1151.75,1151.75,1,0,1.00
01/27/2004,01:58,1151.50,1151.50,1151.50,1151.50,0,40,40.00
01/27/2004,01:59,1151.50,1151.50,1151.50,1151.50,0,29,29.00
01/27/2004,02:00,1151.75,1151.75,1151.75,1151.75,3,0,3.00
01/27/2004,02:01,1151.75,1151.75,1151.50,1151.50,22,167,189.00
01/27/2004,02:02,1151.50,1151.75,1151.50,1151.75,26,90,116.00
01/27/2004,02:03,1151.50,1151.75,1151.50,1151.75,70,25,95.00
01/27/2004,02:04,1151.75,1151.75,1151.75,1151.75,33,0,33.00
01/27/2004,02:05,1151.75,1152.00,1151.75,1152.00,24,0,24.00
01/27/2004,02:06,1151.75,1152.25,1151.75,1152.00,137,20,157.00
01/27/2004,02:07,1152.00,1152.50,1152.00,1152.00,121,107,228.00
01/27/2004,02:08,1152.00,1152.00,1151.75,1151.75,0,60,60.00
01/27/2004,02:09,1151.75,1151.75,1151.75,1151.75,0,16,16.00
01/27/2004,02:10,1151.75,1151.75,1151.75,1151.75,0,63,63.00
01/27/2004,02:11,1151.75,1151.75,1151.75,1151.75,0,71,71.00
01/27/2004,02:12,1151.75,1151.75,1151.50,1151.50,0,5,5.00
01/27/2004,02:13,1151.75,1151.75,1151.50,1151.50,4,57,61.00
01/27/2004,02:14,1151.50,1151.50,1151.50,1151.50,0,46,46.00
01/27/2004,02:15,1151.50,1151.75,1151.25,1151.75,17,50,67.00
01/27/2004,02:17,1151.75,1151.75,1151.75,1151.75,4,0,4.00
01/27/2004,02:18,1151.75,1152.00,1151.75,1151.75,18,1,19.00
01/27/2004,02:19,1152.00,1152.00,1152.00,1152.00,10,0,10.00
01/27/2004,02:20,1152.00,1152.25,1151.75,1152.00,42,9,51.00
01/27/2004,02:21,1152.00,1152.25,1152.00,1152.00,5,5,10.00
01/27/2004,02:22,1152.25,1152.25,1152.25,1152.25,63,0,63.00
01/27/2004,02:23,1152.25,1152.25,1152.25,1152.25,4,0,4.00
01/27/2004,02:24,1152.25,1152.25,1152.25,1152.25,27,0,27.00
01/27/2004,02:25,1152.25,1152.25,1152.25,1152.25,1,0,1.00
01/27/2004,02:27,1152.50,1152.50,1152.50,1152.50,33,0,33.00
01/27/2004,02:28,1152.50,1152.50,1152.25,1152.50,11,6,17.00
01/27/2004,02:29,1152.25,1152.25,1152.25,1152.25,0,3,3.00
01/27/2004,02:30,1152.50,1152.50,1152.50,1152.50,1,0,1.00
01/27/2004,02:31,1152.25,1152.25,1152.25,1152.25,0,2,2.00
01/27/2004,02:32,1152.25,1152.25,1152.25,1152.25,0,7,7.00
01/27/2004,02:33,1152.50,1152.50,1152.50,1152.50,11,0,11.00
01/27/2004,02:34,1152.50,1152.50,1152.50,1152.50,1,0,1.00
01/27/2004,02:35,1152.25,1152.50,1152.25,1152.50,19,25,44.00
01/27/2004,02:36,1152.50,1152.50,1152.50,1152.50,8,0,8.00
01/27/2004,02:37,1152.25,1152.25,1152.25,1152.25,0,41,41.00
01/27/2004,02:38,1152.25,1152.25,1152.25,1152.25,0,25,25.00
01/27/2004,02:40,1152.00,1152.00,1152.00,1152.00,0,50,50.00
01/27/2004,02:42,1152.00,1152.00,1152.00,1152.00,0,18,18.00
01/27/2004,02:43,1152.00,1152.25,1151.75,1151.75,30,25,55.00
01/27/2004,02:44,1152.00,1152.00,1152.00,1152.00,2,0,2.00
01/27/2004,02:47,1152.00,1152.25,1152.00,1152.00,21,1,22.00
01/27/2004,02:48,1152.00,1152.00,1152.00,1152.00,0,21,21.00
01/27/2004,02:49,1152.00,1152.00,1152.00,1152.00,0,9,9.00
01/27/2004,02:50,1151.75,1151.75,1151.75,1151.75,0,3,3.00
01/27/2004,02:51,1152.00,1152.00,1152.00,1152.00,3,0,3.00
01/27/2004,02:52,1151.75,1151.75,1151.75,1151.75,0,28,28.00
01/27/2004,02:54,1151.75,1151.75,1151.75,1151.75,0,17,17.00
01/27/2004,02:55,1151.75,1151.75,1151.75,1151.75,0,28,28.00
01/27/2004,02:56,1151.50,1151.75,1151.25,1151.75,3,106,109.00
01/27/2004,02:57,1151.50,1151.50,1151.50,1151.50,0,27,27.00
01/27/2004,02:58,1151.50,1151.50,1151.25,1151.50,1,11,12.00
01/27/2004,02:59,1151.50,1151.50,1151.50,1151.50,13,0,13.00
01/27/2004,03:00,1151.50,1151.50,1151.50,1151.50,29,0,29.00
01/27/2004,03:02,1151.50,1151.50,1151.25,1151.50,16,5,21.00
01/27/2004,03:03,1151.50,1151.50,1151.25,1151.25,18,31,49.00
01/27/2004,03:04,1151.25,1151.50,1151.25,1151.50,3,35,38.00
01/27/2004,03:05,1151.50,1151.75,1151.25,1151.75,33,5,38.00
01/27/2004,03:06,1151.75,1151.75,1151.75,1151.75,58,0,58.00
01/27/2004,03:07,1151.75,1151.75,1151.50,1151.50,18,37,55.00
01/27/2004,03:08,1151.50,1151.50,1151.50,1151.50,0,19,19.00
01/27/2004,03:09,1151.25,1151.25,1151.00,1151.25,15,29,44.00
01/27/2004,03:10,1151.50,1151.50,1151.50,1151.50,54,0,54.00
01/27/2004,03:11,1151.50,1151.75,1151.50,1151.50,95,26,121.00
01/27/2004,03:12,1151.25,1151.75,1151.25,1151.75,79,1,80.00
01/27/2004,03:13,1151.50,1151.50,1151.50,1151.50,0,132,132.00
01/27/2004,03:14,1151.50,1151.50,1151.50,1151.50,0,10,10.00
01/27/2004,03:15,1151.50,1151.50,1151.50,1151.50,0,5,5.00
01/27/2004,03:17,1151.50,1151.50,1151.25,1151.25,0,21,21.00
01/27/2004,03:18,1151.00,1151.00,1151.00,1151.00,0,22,22.00
01/27/2004,03:19,1151.00,1151.25,1151.00,1151.25,91,56,147.00
01/27/2004,03:20,1151.50,1151.50,1151.50,1151.50,5,0,5.00
01/27/2004,03:21,1151.50,1151.50,1151.50,1151.50,5,0,5.00
01/27/2004,03:23,1151.50,1151.50,1151.50,1151.50,75,0,75.00
01/27/2004,03:24,1151.50,1151.50,1151.50,1151.50,19,0,19.00
01/27/2004,03:25,1151.50,1151.50,1151.50,1151.50,32,0,32.00
01/27/2004,03:26,1151.50,1151.75,1151.50,1151.50,80,46,126.00
01/27/2004,03:27,1151.50,1151.50,1151.25,1151.50,20,44,64.00
01/27/2004,03:28,1151.50,1151.50,1151.25,1151.25,7,25,32.00
01/27/2004,03:29,1151.00,1151.25,1151.00,1151.00,2,173,175.00
01/27/2004,03:30,1151.00,1151.00,1151.00,1151.00,0,109,109.00
01/27/2004,03:31,1151.00,1151.25,1151.00,1151.00,12,15,27.00
01/27/2004,03:32,1151.00,1151.00,1151.00,1151.00,0,16,16.00
01/27/2004,03:33,1151.00,1151.00,1151.00,1151.00,0,47,47.00
01/27/2004,03:34,1151.00,1151.00,1151.00,1151.00,0,6,6.00
01/27/2004,03:35,1151.00,1151.00,1151.00,1151.00,0,13,13.00
01/27/2004,03:36,1151.00,1151.00,1151.00,1151.00,0,30,30.00
01/27/2004,03:38,1151.25,1151.25,1151.25,1151.25,1,0,1.00
01/27/2004,03:39,1151.25,1151.25,1151.25,1151.25,34,0,34.00
01/27/2004,03:40,1151.50,1151.50,1151.50,1151.50,81,0,81.00
01/27/2004,03:41,1151.50,1151.50,1151.50,1151.50,13,0,13.00
01/27/2004,03:42,1151.75,1151.75,1151.25,1151.50,61,24,85.00
01/27/2004,03:43,1151.50,1151.50,1151.50,1151.50,0,7,7.00
01/27/2004,03:44,1151.75,1152.00,1151.75,1152.00,180,0,180.00
01/27/2004,03:45,1152.00,1152.00,1151.50,1151.50,16,18,34.00
01/27/2004,03:46,1151.75,1151.75,1151.75,1151.75,25,0,25.00
01/27/2004,03:47,1152.00,1152.25,1152.00,1152.25,104,0,104.00
01/27/2004,03:48,1152.25,1152.25,1152.25,1152.25,85,0,85.00
01/27/2004,03:49,1152.25,1152.75,1152.25,1152.75,170,4,174.00
01/27/2004,03:50,1152.75,1152.75,1152.50,1152.50,5,38,43.00
01/27/2004,03:51,1152.50,1152.50,1152.50,1152.50,0,111,111.00
01/27/2004,03:52,1152.75,1153.00,1152.75,1153.00,84,5,89.00
01/27/2004,03:53,1152.75,1152.75,1152.75,1152.75,0,14,14.00
01/27/2004,03:54,1152.75,1153.00,1152.50,1152.75,52,36,88.00
01/27/2004,03:55,1153.00,1153.00,1152.75,1153.00,89,16,105.00
01/27/2004,03:56,1153.00,1153.00,1152.75,1152.75,119,2,121.00
01/27/2004,03:57,1153.00,1153.00,1153.00,1153.00,83,0,83.00
01/27/2004,03:58,1153.00,1153.00,1153.00,1153.00,16,0,16.00
01/27/2004,03:59,1153.00,1153.25,1153.00,1153.00,16,1,17.00
01/27/2004,04:00,1153.00,1153.00,1153.00,1153.00,0,18,18.00
01/27/2004,04:01,1153.00,1153.00,1153.00,1153.00,0,59,59.00
01/27/2004,04:02,1153.00,1153.25,1153.00,1153.25,98,3,101.00
01/27/2004,04:03,1153.00,1153.25,1153.00,1153.25,158,1,159.00
01/27/2004,04:04,1153.25,1153.25,1153.25,1153.25,1,0,1.00
01/27/2004,04:05,1153.25,1153.25,1153.00,1153.00,115,50,165.00
01/27/2004,04:06,1153.25,1153.25,1153.00,1153.00,111,11,122.00
01/27/2004,04:07,1153.00,1153.00,1153.00,1153.00,0,108,108.00
01/27/2004,04:09,1153.00,1153.25,1153.00,1153.25,5,6,11.00
01/27/2004,04:10,1153.00,1153.00,1153.00,1153.00,0,55,55.00
01/27/2004,04:11,1153.00,1153.00,1152.75,1152.75,0,43,43.00
01/27/2004,04:12,1152.50,1152.50,1152.50,1152.50,0,10,10.00
01/27/2004,04:13,1152.50,1152.50,1152.50,1152.50,0,18,18.00
01/27/2004,04:14,1152.75,1152.75,1152.75,1152.75,20,0,20.00
01/27/2004,04:15,1152.75,1153.00,1152.75,1153.00,8,0,8.00
01/27/2004,04:16,1153.00,1153.00,1153.00,1153.00,50,0,50.00
01/27/2004,04:17,1152.75,1153.00,1152.75,1153.00,12,20,32.00
01/27/2004,04:18,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/27/2004,04:19,1152.75,1152.75,1152.75,1152.75,0,10,10.00
01/27/2004,04:20,1152.75,1152.75,1152.75,1152.75,0,12,12.00
01/27/2004,04:21,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/27/2004,04:22,1152.75,1152.75,1152.75,1152.75,0,33,33.00
01/27/2004,04:23,1152.75,1152.75,1152.75,1152.75,0,8,8.00
01/27/2004,04:25,1152.75,1152.75,1152.75,1152.75,0,2,2.00
01/27/2004,04:26,1152.75,1152.75,1152.75,1152.75,0,4,4.00
01/27/2004,04:28,1153.00,1153.00,1152.75,1152.75,18,1,19.00
01/27/2004,04:29,1152.75,1152.75,1152.75,1152.75,0,23,23.00
01/27/2004,04:30,1152.75,1152.75,1152.75,1152.75,0,10,10.00
01/27/2004,04:31,1152.75,1152.75,1152.75,1152.75,0,4,4.00
01/27/2004,04:32,1152.75,1152.75,1152.75,1152.75,0,9,9.00
01/27/2004,04:33,1152.75,1153.00,1152.75,1153.00,10,7,17.00
01/27/2004,04:34,1152.75,1152.75,1152.75,1152.75,0,21,21.00
01/27/2004,04:35,1153.00,1153.00,1152.75,1152.75,3,3,6.00
01/27/2004,04:36,1153.00,1153.00,1153.00,1153.00,20,0,20.00
01/27/2004,04:37,1152.75,1152.75,1152.50,1152.75,2,9,11.00
01/27/2004,04:38,1152.75,1152.75,1152.75,1152.75,10,0,10.00
01/27/2004,04:39,1152.75,1152.75,1152.75,1152.75,5,0,5.00
01/27/2004,04:41,1152.75,1152.75,1152.75,1152.75,3,0,3.00
01/27/2004,04:43,1152.75,1153.00,1152.75,1153.00,73,0,73.00
01/27/2004,04:44,1152.50,1152.50,1152.50,1152.50,0,5,5.00
01/27/2004,04:46,1152.75,1152.75,1152.75,1152.75,44,0,44.00
01/27/2004,04:49,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/27/2004,04:50,1152.75,1152.75,1152.75,1152.75,0,4,4.00
01/27/2004,04:51,1152.75,1153.00,1152.75,1153.00,1,7,8.00
01/27/2004,04:56,1153.00,1153.00,1153.00,1153.00,20,0,20.00
01/27/2004,04:58,1153.00,1153.00,1152.75,1152.75,1,16,17.00
01/27/2004,04:59,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/27/2004,05:00,1152.75,1153.00,1152.75,1153.00,5,5,10.00
01/27/2004,05:02,1152.75,1153.00,1152.75,1153.00,1,1,2.00
01/27/2004,05:03,1152.75,1152.75,1152.75,1152.75,0,6,6.00
01/27/2004,05:05,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/27/2004,05:06,1153.00,1153.00,1152.75,1152.75,3,15,18.00
01/27/2004,05:08,1152.75,1153.00,1152.75,1153.00,2,1,3.00
01/27/2004,05:09,1153.00,1153.00,1153.00,1153.00,10,0,10.00
01/27/2004,05:11,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/27/2004,05:13,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/27/2004,05:20,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/27/2004,05:23,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/27/2004,05:24,1153.00,1153.00,1153.00,1153.00,20,0,20.00
01/27/2004,05:25,1153.00,1153.00,1153.00,1153.00,7,0,7.00
01/27/2004,05:26,1152.75,1152.75,1152.75,1152.75,0,3,3.00
01/27/2004,05:27,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/27/2004,05:29,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/27/2004,05:30,1153.00,1153.00,1153.00,1153.00,20,0,20.00
01/27/2004,05:33,1153.00,1153.00,1153.00,1153.00,18,0,18.00
01/27/2004,05:34,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/27/2004,05:35,1152.75,1152.75,1152.75,1152.75,0,25,25.00
01/27/2004,05:36,1152.75,1152.75,1152.75,1152.75,0,2,2.00
01/27/2004,05:40,1153.00,1153.00,1153.00,1153.00,29,0,29.00
01/27/2004,05:43,1153.00,1153.00,1153.00,1153.00,120,0,120.00
01/27/2004,05:44,1153.00,1153.00,1153.00,1153.00,80,0,80.00
01/27/2004,05:45,1153.00,1153.00,1153.00,1153.00,5,0,5.00
01/27/2004,05:50,1153.00,1153.00,1153.00,1153.00,41,0,41.00
01/27/2004,05:51,1153.00,1153.00,1153.00,1153.00,5,0,5.00
01/27/2004,05:52,1153.00,1153.00,1153.00,1153.00,8,0,8.00
01/27/2004,05:53,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/27/2004,05:55,1153.00,1153.00,1153.00,1153.00,32,0,32.00
01/27/2004,05:56,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/27/2004,05:58,1153.00,1153.00,1153.00,1153.00,16,0,16.00
01/27/2004,05:59,1153.00,1153.00,1153.00,1153.00,7,0,7.00
01/27/2004,06:00,1152.75,1153.25,1152.75,1153.25,2,9,11.00
01/27/2004,06:01,1153.25,1153.25,1153.25,1153.25,121,0,121.00
01/27/2004,06:02,1153.25,1153.50,1153.00,1153.00,28,21,49.00
01/27/2004,06:03,1153.00,1153.25,1153.00,1153.25,4,54,58.00
01/27/2004,06:04,1153.00,1153.00,1153.00,1153.00,0,8,8.00
01/27/2004,06:06,1153.00,1153.00,1153.00,1153.00,0,2,2.00
01/27/2004,06:07,1152.75,1152.75,1152.50,1152.75,4,28,32.00
01/27/2004,06:08,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/27/2004,06:09,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/27/2004,06:10,1152.75,1153.00,1152.75,1153.00,38,0,38.00
01/27/2004,06:12,1153.00,1153.00,1152.50,1152.50,20,13,33.00
01/27/2004,06:13,1152.75,1152.75,1152.75,1152.75,38,0,38.00
01/27/2004,06:14,1152.75,1152.75,1152.75,1152.75,21,0,21.00
01/27/2004,06:16,1153.00,1153.00,1152.75,1152.75,13,15,28.00
01/27/2004,06:20,1152.50,1152.75,1152.50,1152.75,1,2,3.00
01/27/2004,06:21,1152.75,1152.75,1152.75,1152.75,27,0,27.00
01/27/2004,06:22,1152.75,1152.75,1152.75,1152.75,8,0,8.00
01/27/2004,06:23,1152.75,1152.75,1152.75,1152.75,20,0,20.00
01/27/2004,06:24,1152.50,1152.75,1152.50,1152.75,1,2,3.00
01/27/2004,06:27,1152.50,1152.75,1152.50,1152.75,11,20,31.00
01/27/2004,06:28,1152.75,1152.75,1152.75,1152.75,37,0,37.00
01/27/2004,06:29,1152.75,1152.75,1152.75,1152.75,5,0,5.00
01/27/2004,06:31,1152.75,1152.75,1152.75,1152.75,6,0,6.00
01/27/2004,06:32,1152.75,1152.75,1152.75,1152.75,5,0,5.00
01/27/2004,06:33,1152.75,1152.75,1152.75,1152.75,18,0,18.00
01/27/2004,06:34,1152.75,1153.00,1152.75,1153.00,7,0,7.00
01/27/2004,06:35,1152.75,1152.75,1152.75,1152.75,0,21,21.00
01/27/2004,06:36,1152.50,1152.75,1152.50,1152.75,9,6,15.00
01/27/2004,06:37,1152.75,1152.75,1152.75,1152.75,21,0,21.00
01/27/2004,06:38,1152.50,1152.75,1152.50,1152.75,19,1,20.00
01/27/2004,06:39,1152.75,1152.75,1152.75,1152.75,2,0,2.00
01/27/2004,06:40,1152.75,1152.75,1152.50,1152.75,4,1,5.00
01/27/2004,06:42,1152.75,1152.75,1152.75,1152.75,11,0,11.00
01/27/2004,06:43,1152.75,1152.75,1152.75,1152.75,59,0,59.00
01/27/2004,06:44,1153.00,1153.00,1153.00,1153.00,6,0,6.00
01/27/2004,06:45,1153.00,1153.00,1153.00,1153.00,22,0,22.00
01/27/2004,06:47,1152.75,1153.00,1152.75,1153.00,4,10,14.00
01/27/2004,06:48,1152.75,1152.75,1152.75,1152.75,0,44,44.00
01/27/2004,06:49,1152.75,1152.75,1152.75,1152.75,0,16,16.00
01/27/2004,06:50,1152.75,1152.75,1152.75,1152.75,0,3,3.00
01/27/2004,06:51,1152.75,1152.75,1152.75,1152.75,0,14,14.00
01/27/2004,06:52,1152.75,1152.75,1152.75,1152.75,0,35,35.00
01/27/2004,06:54,1153.00,1153.00,1153.00,1153.00,6,0,6.00
01/27/2004,06:56,1153.00,1153.00,1152.75,1152.75,1,82,83.00
01/27/2004,06:57,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/27/2004,06:58,1152.75,1152.75,1152.75,1152.75,0,14,14.00
01/27/2004,07:00,1153.00,1153.00,1153.00,1153.00,56,0,56.00
01/27/2004,07:01,1152.75,1152.75,1152.75,1152.75,0,1,1.00
01/27/2004,07:05,1153.00,1153.00,1153.00,1153.00,158,0,158.00
01/27/2004,07:06,1152.75,1152.75,1152.75,1152.75,0,13,13.00
01/27/2004,07:10,1152.75,1153.00,1152.75,1153.00,2,1,3.00
01/27/2004,07:11,1153.00,1153.00,1153.00,1153.00,31,0,31.00
01/27/2004,07:12,1153.00,1153.00,1153.00,1153.00,2,0,2.00
01/27/2004,07:13,1153.00,1153.00,1153.00,1153.00,1,0,1.00
01/27/2004,07:14,1152.75,1153.00,1152.75,1152.75,1,63,64.00
01/27/2004,07:15,1152.75,1152.75,1152.50,1152.50,0,23,23.00
01/27/2004,07:16,1152.75,1152.75,1152.50,1152.75,44,7,51.00
01/27/2004,07:17,1152.75,1152.75,1152.75,1152.75,24,0,24.00
01/27/2004,07:18,1152.75,1153.00,1152.50,1152.75,20,18,38.00
01/27/2004,07:19,1152.50,1152.50,1152.50,1152.50,0,8,8.00
01/27/2004,07:20,1152.75,1152.75,1152.75,1152.75,14,0,14.00
01/27/2004,07:23,1153.00,1153.00,1153.00,1153.00,4,0,4.00
01/27/2004,07:24,1153.00,1153.00,1152.75,1152.75,1,1,2.00
01/27/2004,07:25,1153.00,1153.00,1152.75,1153.00,112,6,118.00
01/27/2004,07:26,1153.00,1153.00,1153.00,1153.00,10,0,10.00
01/27/2004,07:28,1153.00,1153.00,1152.75,1152.75,20,22,42.00
01/27/2004,07:29,1153.00,1153.00,1152.75,1152.75,4,130,134.00
01/27/2004,07:30,1152.75,1152.75,1152.75,1152.75,0,20,20.00
01/27/2004,07:31,1152.75,1152.75,1152.75,1152.75,0,5,5.00
01/27/2004,07:32,1152.50,1152.75,1152.50,1152.75,2,25,27.00
01/27/2004,07:33,1152.75,1152.75,1152.75,1152.75,3,0,3.00
01/27/2004,07:34,1152.50,1152.75,1152.50,1152.75,82,1,83.00
01/27/2004,07:35,1152.75,1152.75,1152.75,1152.75,1,0,1.00
01/27/2004,07:36,1152.50,1152.75,1152.50,1152.75,1,1,2.00
01/27/2004,07:37,1152.50,1152.75,1152.50,1152.75,11,23,34.00
01/27/2004,07:38,1152.75,1152.75,1152.75,1152.75,16,0,16.00
01/27/2004,07:39,1152.75,1152.75,1152.50,1152.75,67,1,68.00
01/27/2004,07:40,1153.00,1153.00,1153.00,1153.00,25,0,25.00
01/27/2004,07:41,1153.00,1153.00,1153.00,1153.00,16,0,16.00
01/27/2004,07:42,1152.75,1152.75,1152.50,1152.75,2,323,325.00
01/27/2004,07:43,1152.50,1152.50,1152.50,1152.50,0,136,136.00
01/27/2004,07:44,1152.50,1152.50,1152.50,1152.50,0,126,126.00
01/27/2004,07:45,1152.75,1153.00,1152.75,1152.75,431,10,441.00
01/27/2004,07:46,1152.75,1153.00,1152.75,1153.00,54,6,60.00
01/27/2004,07:47,1153.00,1153.25,1152.25,1152.50,61,816,877.00
01/27/2004,07:48,1152.25,1152.75,1152.25,1152.50,166,36,202.00
01/27/2004,07:50,1152.50,1152.50,1152.50,1152.50,0,32,32.00
01/27/2004,07:51,1152.50,1152.75,1152.50,1152.50,1,70,71.00
01/27/2004,07:52,1152.50,1152.75,1152.50,1152.50,2,56,58.00
01/27/2004,07:53,1152.50,1152.50,1152.50,1152.50,0,36,36.00
01/27/2004,07:54,1152.50,1152.75,1152.50,1152.50,1,5,6.00
01/27/2004,07:55,1152.50,1152.50,1152.50,1152.50,0,60,60.00
01/27/2004,07:56,1152.50,1152.75,1152.50,1152.50,5,12,17.00
01/27/2004,07:57,1152.50,1152.75,1152.50,1152.50,26,4,30.00
01/27/2004,07:58,1152.75,1152.75,1152.50,1152.50,1,3,4.00
01/27/2004,07:59,1152.50,1152.75,1152.50,1152.75,17,3,20.00
01/27/2004,08:00,1152.50,1152.75,1152.50,1152.75,4,7,11.00
01/27/2004,08:01,1152.50,1152.75,1152.50,1152.75,117,2,119.00
01/27/2004,08:02,1152.75,1152.75,1152.50,1152.75,26,1,27.00
01/27/2004,08:03,1152.75,1152.75,1152.75,1152.75,6,0,6.00
01/27/2004,08:04,1152.75,1152.75,1152.75,1152.75,7,0,7.00
01/27/2004,08:05,1152.75,1152.75,1152.75,1152.75,3,0,3.00
01/27/2004,08:06,1152.75,1153.00,1152.75,1153.00,5,0,5.00
01/27/2004,08:07,1152.75,1153.00,1152.75,1153.00,1,27,28.00
01/27/2004,08:08,1153.00,1153.00,1152.75,1153.00,16,1,17.00
01/27/2004,08:09,1153.00,1153.00,1153.00,1153.00,22,0,22.00
01/27/2004,08:10,1153.00,1153.00,1153.00,1153.00,182,0,182.00
01/27/2004,08:11,1152.75,1153.00,1152.75,1153.00,76,1,77.00
01/27/2004,08:12,1153.00,1153.00,1153.00,1153.00,11,0,11.00
01/27/2004,08:13,1153.00,1153.00,1153.00,1153.00,113,0,113.00
01/27/2004,08:14,1153.00,1153.00,1153.00,1153.00,128,0,128.00
01/27/2004,08:15,1152.75,1153.25,1152.75,1153.25,57,15,72.00
01/27/2004,08:16,1153.25,1153.25,1153.00,1153.00,10,2,12.00
01/27/2004,08:17,1153.25,1153.25,1153.00,1153.00,100,6,106.00
01/27/2004,08:18,1153.00,1153.25,1153.00,1153.00,68,9,77.00
01/27/2004,08:19,1153.00,1153.00,1153.00,1153.00,0,1,1.00
01/27/2004,08:20,1153.25,1153.25,1153.25,1153.25,71,0,71.00
01/27/2004,08:21,1153.25,1153.25,1153.25,1153.25,87,0,87.00
01/27/2004,08:22,1153.25,1153.25,1153.00,1153.00,18,8,26.00
01/27/2004,08:23,1153.00,1153.25,1153.00,1153.25,2,9,11.00
01/27/2004,08:24,1153.00,1153.25,1153.00,1153.25,105,7,112.00
01/27/2004,08:25,1153.25,1153.50,1153.00,1153.00,43,80,123.00
01/27/2004,08:26,1153.00,1153.25,1153.00,1153.00,182,7,189.00
01/27/2004,08:27,1153.00,1153.25,1153.00,1153.25,37,102,139.00
01/27/2004,08:28,1153.00,1153.25,1152.75,1152.75,6,299,305.00
01/27/2004,08:29,1152.75,1153.25,1152.75,1153.25,188,50,238.00
01/27/2004,08:30,1153.00,1153.25,1152.75,1153.25,809,421,1230.00
01/27/2004,08:31,1153.25,1153.50,1153.00,1153.25,1925,964,2889.00
01/27/2004,08:32,1153.25,1153.50,1152.75,1152.75,542,1029,1571.00
01/27/2004,08:33,1152.75,1153.25,1152.50,1152.50,1161,1086,2247.00
01/27/2004,08:34,1152.50,1152.75,1152.25,1152.50,575,1353,1928.00
01/27/2004,08:35,1152.50,1153.00,1152.25,1152.75,1250,627,1877.00
01/27/2004,08:36,1152.75,1153.25,1152.00,1152.00,1355,2013,3368.00
01/27/2004,08:37,1152.00,1152.50,1152.00,1152.25,2208,533,2741.00
01/27/2004,08:38,1152.25,1152.50,1151.75,1152.25,1210,1364,2574.00
01/27/2004,08:39,1152.25,1152.25,1151.25,1151.50,994,1949,2943.00
01/27/2004,08:40,1151.50,1152.00,1151.25,1152.00,2026,877,2903.00
01/27/2004,08:41,1151.75,1152.25,1151.75,1152.00,1330,1386,2716.00
01/27/2004,08:42,1152.25,1152.50,1151.75,1152.25,1213,597,1810.00
01/27/2004,08:43,1152.25,1152.50,1152.00,1152.25,821,20,841.00
01/27/2004,08:44,1152.25,1152.75,1152.25,1152.75,3077,120,3197.00
01/27/2004,08:45,1152.75,1153.25,1152.50,1153.00,1948,445,2393.00
01/27/2004,08:46,1153.00,1153.75,1153.00,1153.25,1923,596,2519.00
01/27/2004,08:47,1153.75,1153.75,1153.50,1153.50,18,1247,1265.00
01/27/2004,08:48,1153.50,1153.75,1153.00,1153.25,574,1788,2362.00
01/27/2004,08:49,1153.00,1153.50,1153.00,1153.50,665,1585,2250.00
01/27/2004,08:50,1153.50,1153.50,1152.75,1153.00,522,541,1063.00
01/27/2004,08:51,1153.00,1153.25,1152.75,1153.25,819,272,1091.00
01/27/2004,08:52,1153.25,1153.25,1152.25,1153.00,559,1578,2137.00
01/27/2004,08:53,1152.75,1153.00,1152.50,1152.75,742,630,1372.00
01/27/2004,08:54,1152.75,1153.50,1152.75,1153.25,1220,432,1652.00
01/27/2004,08:55,1153.25,1153.50,1152.75,1152.75,295,1244,1539.00
01/27/2004,08:56,1152.75,1153.25,1152.75,1153.25,1101,401,1502.00
01/27/2004,08:57,1153.25,1153.50,1153.00,1153.25,116,140,256.00
01/27/2004,08:58,1153.25,1153.25,1152.75,1153.00,196,277,473.00
01/27/2004,08:59,1153.00,1153.25,1152.75,1152.75,168,243,411.00
01/27/2004,09:00,1152.75,1153.00,1152.50,1152.50,462,369,831.00
01/27/2004,09:01,1152.75,1153.00,1151.50,1152.25,2110,4063,6173.00
01/27/2004,09:02,1152.25,1152.50,1151.50,1152.00,2142,1755,3897.00
01/27/2004,09:03,1152.00,1152.25,1151.50,1152.00,992,1468,2460.00
01/27/2004,09:04,1152.00,1152.50,1152.00,1152.25,501,287,788.00
01/27/2004,09:05,1152.25,1152.50,1151.75,1152.25,348,665,1013.00
01/27/2004,09:06,1152.00,1152.25,1152.00,1152.00,607,95,702.00
01/27/2004,09:07,1152.00,1152.25,1151.00,1151.50,683,2175,2858.00
01/27/2004,09:08,1151.25,1151.75,1151.25,1151.75,785,831,1616.00
01/27/2004,09:09,1151.75,1152.75,1151.50,1152.50,3315,368,3683.00
01/27/2004,09:10,1152.75,1153.00,1152.50,1153.00,1178,582,1760.00
01/27/2004,09:11,1152.75,1153.25,1152.75,1152.75,1068,282,1350.00
01/27/2004,09:12,1153.00,1153.50,1152.75,1153.25,1587,287,1874.00
01/27/2004,09:13,1153.25,1153.25,1153.00,1153.25,777,102,879.00
01/27/2004,09:14,1153.25,1153.75,1153.25,1153.50,1838,1045,2883.00
01/27/2004,09:15,1153.50,1153.50,1153.25,1153.50,233,171,404.00
01/27/2004,09:16,1153.50,1154.00,1153.50,1153.75,1737,733,2470.00
01/27/2004,09:17,1153.75,1154.00,1153.50,1153.75,793,367,1160.00
01/27/2004,09:18,1153.50,1153.75,1153.25,1153.25,1084,343,1427.00
01/27/2004,09:19,1153.50,1153.50,1153.00,1153.00,311,1288,1599.00
01/27/2004,09:20,1153.00,1153.50,1153.00,1153.25,732,413,1145.00
01/27/2004,09:21,1153.50,1153.50,1153.00,1153.00,647,307,954.00
01/27/2004,09:22,1153.00,1153.25,1152.75,1152.75,520,1370,1890.00
01/27/2004,09:23,1153.00,1153.25,1152.75,1153.25,1031,738,1769.00
01/27/2004,09:24,1153.00,1153.25,1152.75,1153.25,313,711,1024.00
01/27/2004,09:25,1153.00,1153.25,1153.00,1153.00,16,332,348.00
01/27/2004,09:26,1153.00,1153.75,1153.00,1153.25,1588,1367,2955.00
01/27/2004,09:27,1153.25,1153.25,1152.75,1153.00,841,1186,2027.00
01/27/2004,09:28,1153.00,1153.25,1152.50,1152.50,142,753,895.00
01/27/2004,09:29,1152.50,1153.00,1152.50,1152.75,511,391,902.00
01/27/2004,09:30,1152.75,1153.00,1152.50,1153.00,151,252,403.00
01/27/2004,09:31,1153.00,1153.50,1152.75,1153.50,2004,141,2145.00
01/27/2004,09:32,1153.50,1153.50,1152.75,1153.00,87,737,824.00
01/27/2004,09:33,1153.00,1153.00,1152.50,1152.50,1191,1516,2707.00
01/27/2004,09:34,1152.50,1152.75,1152.25,1152.75,1893,968,2861.00
01/27/2004,09:35,1152.50,1152.75,1152.50,1152.75,395,1311,1706.00
01/27/2004,09:36,1152.75,1153.00,1152.25,1152.25,759,612,1371.00
01/27/2004,09:37,1152.50,1153.00,1152.25,1152.50,353,631,984.00
01/27/2004,09:38,1152.50,1152.75,1151.75,1152.25,1150,1378,2528.00
01/27/2004,09:39,1152.25,1152.25,1151.50,1152.00,1124,1505,2629.00
01/27/2004,09:40,1152.00,1152.25,1152.00,1152.00,248,374,622.00
01/27/2004,09:41,1152.00,1152.50,1151.75,1152.50,914,655,1569.00
01/27/2004,09:42,1152.50,1152.75,1152.25,1152.50,1730,627,2357.00
01/27/2004,09:43,1152.50,1153.00,1152.50,1152.75,1688,258,1946.00
01/27/2004,09:44,1153.00,1153.00,1152.75,1153.00,176,59,235.00
01/27/2004,09:45,1152.75,1153.00,1152.50,1152.75,18,2090,2108.00
01/27/2004,09:46,1152.50,1152.75,1152.00,1152.50,665,1276,1941.00
01/27/2004,09:47,1152.25,1152.50,1152.00,1152.25,400,721,1121.00
01/27/2004,09:48,1152.25,1152.25,1151.75,1152.25,390,1012,1402.00
01/27/2004,09:49,1152.25,1152.25,1151.75,1151.75,67,565,632.00
01/27/2004,09:50,1152.00,1152.25,1151.75,1152.00,473,947,1420.00
01/27/2004,09:51,1152.00,1152.25,1152.00,1152.00,27,268,295.00
01/27/2004,09:52,1152.00,1152.25,1151.75,1151.75,240,226,466.00
01/27/2004,09:53,1151.75,1152.00,1151.75,1152.00,364,30,394.00
01/27/2004,09:54,1152.00,1152.00,1151.25,1151.25,1206,1669,2875.00
01/27/2004,09:55,1151.25,1152.00,1151.25,1151.75,505,1076,1581.00
01/27/2004,09:56,1151.75,1151.75,1151.25,1151.50,80,694,774.00
01/27/2004,09:57,1151.50,1152.00,1151.25,1152.00,1440,581,2021.00
01/27/2004,09:58,1151.75,1152.25,1151.75,1152.00,1328,1169,2497.00
01/27/2004,09:59,1152.00,1152.25,1151.75,1152.00,765,566,1331.00
01/27/2004,10:00,1152.00,1152.00,1151.25,1151.50,744,1110,1854.00
01/27/2004,10:01,1151.25,1151.75,1151.00,1151.25,571,1646,2217.00
01/27/2004,10:02,1151.50,1151.50,1150.75,1151.25,1304,2600,3904.00
01/27/2004,10:03,1151.50,1151.75,1151.25,1151.50,903,1001,1904.00
01/27/2004,10:04,1151.50,1152.00,1151.50,1151.75,1012,1348,2360.00
01/27/2004,10:05,1151.75,1151.75,1151.25,1151.25,20,1604,1624.00
01/27/2004,10:06,1151.00,1151.25,1150.75,1151.25,509,1592,2101.00
01/27/2004,10:07,1151.00,1151.25,1151.00,1151.25,391,267,658.00
01/27/2004,10:08,1151.25,1151.25,1150.50,1150.50,113,1635,1748.00
01/27/2004,10:09,1150.50,1151.00,1150.50,1151.00,500,1037,1537.00
01/27/2004,10:10,1151.00,1151.00,1150.25,1150.25,376,1522,1898.00
01/27/2004,10:11,1150.25,1150.75,1150.25,1150.75,306,244,550.00
01/27/2004,10:12,1150.75,1150.75,1150.25,1150.50,145,978,1123.00
01/27/2004,10:13,1150.25,1150.50,1149.75,1149.75,519,2769,3288.00
01/27/2004,10:14,1149.75,1150.00,1149.50,1150.00,587,1202,1789.00
01/27/2004,10:15,1150.00,1150.25,1150.00,1150.25,1422,191,1613.00
01/27/2004,10:16,1150.00,1150.25,1149.75,1150.00,523,1193,1716.00
01/27/2004,10:17,1150.00,1150.25,1150.00,1150.25,205,390,595.00
01/27/2004,10:18,1150.25,1150.50,1150.00,1150.50,977,274,1251.00
01/27/2004,10:19,1150.50,1150.50,1150.25,1150.25,223,563,786.00
01/27/2004,10:20,1150.25,1150.50,1150.00,1150.25,971,432,1403.00
01/27/2004,10:21,1150.25,1150.50,1150.25,1150.50,1266,72,1338.00
01/27/2004,10:22,1150.25,1150.75,1150.25,1150.75,581,223,804.00
01/27/2004,10:23,1150.75,1150.75,1149.75,1150.00,163,1799,1962.00
01/27/2004,10:24,1149.75,1150.25,1149.75,1150.00,1040,482,1522.00
01/27/2004,10:25,1150.00,1150.00,1149.50,1149.50,581,989,1570.00
01/27/2004,10:26,1149.75,1149.75,1149.25,1149.25,336,1335,1671.00
01/27/2004,10:27,1149.25,1149.50,1148.50,1148.75,1634,4681,6315.00
01/27/2004,10:28,1149.00,1149.00,1148.50,1149.00,573,956,1529.00
01/27/2004,10:29,1148.75,1149.00,1148.75,1149.00,477,47,524.00
01/27/2004,10:30,1149.00,1149.25,1148.75,1148.75,859,964,1823.00
01/27/2004,10:31,1148.75,1149.25,1148.75,1149.25,1289,767,2056.00
01/27/2004,10:32,1149.25,1149.50,1149.00,1149.50,899,41,940.00
01/27/2004,10:33,1149.25,1149.50,1149.00,1149.00,58,319,377.00
01/27/2004,10:34,1149.00,1149.25,1148.75,1149.00,608,810,1418.00
01/27/2004,10:35,1149.25,1149.50,1149.00,1149.25,576,386,962.00
01/27/2004,10:36,1149.25,1149.25,1149.00,1149.25,481,51,532.00
01/27/2004,10:37,1149.25,1149.50,1149.00,1149.25,367,289,656.00
01/27/2004,10:38,1149.25,1149.25,1148.50,1148.75,333,1313,1646.00
01/27/2004,10:39,1148.75,1149.25,1148.50,1149.00,1391,731,2122.00
01/27/2004,10:40,1149.00,1149.50,1149.00,1149.50,729,72,801.00
01/27/2004,10:41,1149.50,1149.50,1149.25,1149.50,914,128,1042.00
01/27/2004,10:42,1149.50,1150.00,1149.25,1150.00,1697,316,2013.00
01/27/2004,10:43,1150.00,1150.50,1149.75,1150.50,1521,459,1980.00
01/27/2004,10:44,1150.50,1150.50,1149.75,1149.75,76,1257,1333.00
01/27/2004,10:45,1150.00,1150.00,1149.75,1150.00,527,89,616.00
01/27/2004,10:46,1150.00,1150.00,1149.75,1149.75,314,22,336.00
01/27/2004,10:47,1150.00,1150.00,1149.50,1149.50,84,777,861.00
01/27/2004,10:48,1149.75,1149.75,1149.25,1149.25,33,812,845.00
01/27/2004,10:49,1149.25,1149.50,1149.00,1149.25,86,409,495.00
01/27/2004,10:50,1149.00,1149.75,1149.00,1149.75,818,536,1354.00
01/27/2004,10:51,1149.50,1150.00,1149.50,1150.00,684,153,837.00
01/27/2004,10:52,1150.00,1150.00,1149.50,1149.50,490,487,977.00
01/27/2004,10:53,1149.50,1149.75,1149.50,1149.75,202,20,222.00
01/27/2004,10:54,1149.75,1149.75,1149.50,1149.50,119,18,137.00
01/27/2004,10:55,1149.75,1149.75,1149.50,1149.50,125,620,745.00
01/27/2004,10:56,1149.50,1149.50,1149.25,1149.25,18,164,182.00
01/27/2004,10:57,1149.25,1149.75,1149.00,1149.50,1238,919,2157.00
01/27/2004,10:58,1149.50,1150.00,1149.50,1149.50,426,363,789.00
01/27/2004,10:59,1149.75,1149.75,1148.75,1149.00,365,2599,2964.00
01/27/2004,11:00,1149.00,1149.50,1148.75,1149.00,604,868,1472.00
01/27/2004,11:01,1148.75,1148.75,1147.50,1147.50,743,4509,5252.00
01/27/2004,11:02,1147.50,1147.75,1146.25,1146.25,1574,5100,6674.00
01/27/2004,11:03,1146.50,1147.00,1146.25,1147.00,3827,1389,5216.00
01/27/2004,11:04,1147.00,1147.50,1146.75,1147.25,1989,1092,3081.00
01/27/2004,11:05,1147.50,1147.50,1147.00,1147.00,890,749,1639.00
01/27/2004,11:06,1147.25,1147.25,1146.25,1146.50,1658,2553,4211.00
01/27/2004,11:07,1146.50,1147.25,1146.50,1147.25,1595,975,2570.00
01/27/2004,11:08,1147.00,1147.25,1146.00,1146.00,163,3232,3395.00
01/27/2004,11:09,1146.00,1146.75,1146.00,1146.50,2431,2705,5136.00
01/27/2004,11:10,1146.75,1147.00,1146.50,1146.75,399,465,864.00
01/27/2004,11:11,1146.75,1147.00,1146.50,1146.75,262,694,956.00
01/27/2004,11:12,1146.75,1147.00,1146.50,1147.00,362,23,385.00
01/27/2004,11:13,1147.00,1147.25,1147.00,1147.00,1388,252,1640.00
01/27/2004,11:14,1147.00,1147.25,1146.50,1147.00,615,1628,2243.00
01/27/2004,11:15,1147.00,1147.25,1146.50,1147.00,711,281,992.00
01/27/2004,11:16,1147.25,1147.25,1147.00,1147.25,217,106,323.00
01/27/2004,11:17,1147.25,1147.50,1147.00,1147.25,492,240,732.00
01/27/2004,11:18,1147.25,1147.50,1147.25,1147.50,368,309,677.00
01/27/2004,11:19,1147.25,1147.75,1147.25,1147.50,716,242,958.00
01/27/2004,11:20,1147.50,1147.75,1147.25,1147.50,684,514,1198.00
01/27/2004,11:21,1147.50,1147.50,1146.75,1147.00,463,1638,2101.00
01/27/2004,11:22,1147.25,1147.50,1147.00,1147.25,481,420,901.00
01/27/2004,11:23,1147.50,1147.75,1147.25,1147.50,442,437,879.00
01/27/2004,11:24,1147.50,1147.75,1147.50,1147.75,777,99,876.00
01/27/2004,11:25,1147.75,1147.75,1147.50,1147.50,694,454,1148.00
01/27/2004,11:26,1147.50,1147.50,1147.25,1147.25,24,169,193.00
01/27/2004,11:27,1147.25,1147.50,1147.00,1147.00,303,745,1048.00
01/27/2004,11:28,1147.00,1147.25,1147.00,1147.00,15,163,178.00
01/27/2004,11:29,1147.00,1147.25,1147.00,1147.00,15,357,372.00
01/27/2004,11:30,1147.00,1147.00,1146.50,1146.75,182,714,896.00
01/27/2004,11:31,1147.00,1147.00,1146.75,1147.00,45,991,1036.00
01/27/2004,11:32,1147.00,1147.25,1147.00,1147.25,389,48,437.00
01/27/2004,11:33,1147.25,1147.75,1147.25,1147.50,628,38,666.00
01/27/2004,11:34,1147.50,1147.75,1147.25,1147.50,203,445,648.00
01/27/2004,11:35,1147.50,1147.75,1147.50,1147.75,46,199,245.00
01/27/2004,11:36,1147.75,1147.75,1147.25,1147.50,167,367,534.00
01/27/2004,11:37,1147.25,1147.75,1147.00,1147.25,67,463,530.00
01/27/2004,11:38,1147.50,1147.50,1147.00,1147.50,401,126,527.00
01/27/2004,11:39,1147.50,1147.50,1146.25,1146.50,668,2359,3027.00
01/27/2004,11:40,1146.50,1146.75,1146.00,1146.00,310,907,1217.00
01/27/2004,11:41,1146.25,1146.75,1146.00,1146.50,982,67,1049.00
01/27/2004,11:42,1146.75,1147.00,1146.50,1147.00,558,57,615.00
01/27/2004,11:43,1147.00,1147.00,1146.50,1146.75,491,367,858.00
01/27/2004,11:44,1146.75,1147.00,1146.50,1146.75,689,12,701.00
01/27/2004,11:45,1146.75,1147.00,1146.75,1147.00,47,67,114.00
01/27/2004,11:46,1146.75,1147.00,1146.75,1147.00,225,32,257.00
01/27/2004,11:47,1147.00,1147.25,1146.75,1147.25,268,75,343.00
01/27/2004,11:48,1147.25,1147.50,1147.25,1147.50,1217,47,1264.00
01/27/2004,11:49,1147.50,1147.75,1146.75,1146.75,522,875,1397.00
01/27/2004,11:50,1147.00,1147.00,1146.75,1147.00,165,298,463.00
01/27/2004,11:51,1147.00,1147.25,1146.75,1147.00,252,39,291.00
01/27/2004,11:52,1147.00,1147.25,1146.75,1147.00,19,219,238.00
01/27/2004,11:53,1147.00,1147.25,1147.00,1147.00,210,11,221.00
01/27/2004,11:54,1147.00,1147.25,1147.00,1147.00,166,255,421.00
01/27/2004,11:55,1147.25,1147.25,1147.00,1147.00,38,334,372.00
01/27/2004,11:56,1147.00,1147.25,1147.00,1147.00,4,332,336.00
01/27/2004,11:57,1147.00,1147.25,1146.75,1146.75,12,233,245.00
01/27/2004,11:58,1147.00,1147.00,1146.75,1147.00,159,5,164.00
01/27/2004,11:59,1147.00,1147.25,1147.00,1147.25,344,4,348.00
01/27/2004,12:00,1147.25,1147.25,1146.75,1146.75,54,521,575.00
01/27/2004,12:01,1146.75,1147.25,1146.75,1147.25,274,211,485.00
01/27/2004,12:02,1147.00,1147.25,1147.00,1147.25,14,5,19.00
01/27/2004,12:03,1147.25,1147.25,1147.00,1147.25,226,10,236.00
01/27/2004,12:04,1147.25,1147.25,1146.50,1146.50,289,1334,1623.00
01/27/2004,12:05,1146.75,1146.75,1146.25,1146.75,583,515,1098.00
01/27/2004,12:06,1146.50,1146.75,1146.25,1146.50,235,173,408.00
01/27/2004,12:07,1146.25,1146.50,1145.75,1146.00,802,2208,3010.00
01/27/2004,12:08,1146.00,1146.25,1144.50,1144.50,905,3710,4615.00
01/27/2004,12:09,1144.75,1145.25,1144.50,1145.00,1913,1680,3593.00
01/27/2004,12:10,1145.00,1145.00,1144.50,1145.00,935,723,1658.00
01/27/2004,12:11,1144.75,1145.25,1144.25,1144.50,652,2150,2802.00
01/27/2004,12:12,1144.75,1145.25,1144.50,1145.00,1179,246,1425.00
01/27/2004,12:13,1145.00,1145.00,1144.75,1145.00,236,58,294.00
01/27/2004,12:14,1145.00,1145.00,1144.75,1145.00,275,22,297.00
01/27/2004,12:15,1144.75,1145.00,1144.75,1145.00,330,33,363.00
01/27/2004,12:16,1145.00,1145.25,1144.75,1145.00,236,31,267.00
01/27/2004,12:17,1145.25,1145.25,1144.50,1144.75,178,2520,2698.00
01/27/2004,12:18,1144.75,1144.75,1143.75,1144.00,497,3870,4367.00
01/27/2004,12:19,1144.00,1144.00,1143.50,1143.50,195,852,1047.00
01/27/2004,12:20,1143.50,1144.25,1143.50,1144.25,1081,539,1620.00
01/27/2004,12:21,1144.25,1144.50,1143.75,1143.75,705,743,1448.00
01/27/2004,12:22,1143.75,1144.25,1143.75,1144.00,591,137,728.00
01/27/2004,12:23,1144.25,1144.50,1144.00,1144.25,983,118,1101.00
01/27/2004,12:24,1144.25,1144.25,1144.00,1144.25,768,67,835.00
01/27/2004,12:25,1144.25,1144.50,1144.00,1144.25,462,435,897.00
01/27/2004,12:26,1144.00,1144.25,1143.75,1144.25,110,602,712.00
01/27/2004,12:27,1144.25,1144.25,1144.00,1144.25,75,175,250.00
01/27/2004,12:28,1144.00,1144.25,1143.50,1143.50,272,1159,1431.00
01/27/2004,12:29,1143.50,1143.75,1143.00,1143.50,1216,2795,4011.00
01/27/2004,12:30,1143.50,1144.25,1143.00,1144.00,1547,748,2295.00
01/27/2004,12:31,1144.00,1144.25,1143.75,1144.00,589,321,910.00
01/27/2004,12:32,1143.75,1144.50,1143.75,1144.50,1015,52,1067.00
01/27/2004,12:33,1144.25,1144.50,1144.25,1144.50,413,190,603.00
01/27/2004,12:34,1144.50,1144.75,1144.25,1144.50,631,495,1126.00
01/27/2004,12:35,1144.50,1144.50,1144.00,1144.25,224,896,1120.00
01/27/2004,12:36,1144.25,1144.50,1144.00,1144.50,268,5,273.00
01/27/2004,12:37,1144.50,1144.75,1144.25,1144.25,268,166,434.00
01/27/2004,12:38,1144.25,1144.50,1144.25,1144.50,129,13,142.00
01/27/2004,12:39,1144.50,1144.75,1144.25,1144.75,284,285,569.00
01/27/2004,12:40,1144.75,1145.00,1144.50,1145.00,753,509,1262.00
01/27/2004,12:41,1145.00,1145.00,1144.75,1145.00,192,86,278.00
01/27/2004,12:42,1145.00,1145.00,1144.75,1145.00,106,11,117.00
01/27/2004,12:43,1145.00,1145.00,1144.50,1144.75,266,815,1081.00
01/27/2004,12:44,1144.75,1145.00,1144.50,1144.75,361,200,561.00
01/27/2004,12:45,1144.75,1145.25,1144.50,1145.00,747,249,996.00
01/27/2004,12:46,1144.75,1145.00,1144.75,1145.00,208,39,247.00
01/27/2004,12:47,1144.75,1145.00,1144.75,1145.00,118,50,168.00
01/27/2004,12:48,1145.00,1145.25,1144.75,1145.00,276,124,400.00
01/27/2004,12:49,1145.00,1145.25,1144.75,1145.00,406,1058,1464.00
01/27/2004,12:50,1144.75,1145.00,1144.50,1144.50,100,974,1074.00
01/27/2004,12:51,1144.50,1144.75,1144.25,1144.25,15,1403,1418.00
01/27/2004,12:52,1144.00,1144.75,1144.00,1144.75,440,599,1039.00
01/27/2004,12:53,1144.75,1145.25,1144.50,1145.25,1015,326,1341.00
01/27/2004,12:54,1145.00,1145.25,1145.00,1145.00,291,335,626.00
01/27/2004,12:55,1145.25,1145.75,1145.00,1145.50,1219,711,1930.00
01/27/2004,12:56,1145.50,1145.75,1145.25,1145.75,416,147,563.00
01/27/2004,12:57,1145.75,1146.00,1145.50,1145.75,1074,1531,2605.00
01/27/2004,12:58,1145.75,1146.25,1145.75,1145.75,1047,692,1739.00
01/27/2004,12:59,1145.75,1145.75,1145.50,1145.75,173,97,270.00
01/27/2004,13:00,1145.50,1146.00,1145.50,1146.00,617,319,936.00
01/27/2004,13:01,1146.00,1146.00,1145.50,1145.75,165,720,885.00
01/27/2004,13:02,1145.50,1146.00,1145.25,1145.50,898,975,1873.00
01/27/2004,13:03,1145.75,1146.00,1145.75,1145.75,364,36,400.00
01/27/2004,13:04,1146.00,1146.00,1145.75,1145.75,212,19,231.00
01/27/2004,13:05,1146.00,1146.00,1145.25,1145.50,718,1188,1906.00
01/27/2004,13:06,1145.50,1145.75,1145.25,1145.50,963,135,1098.00
01/27/2004,13:07,1145.50,1146.00,1145.50,1146.00,279,73,352.00
01/27/2004,13:08,1145.75,1146.00,1145.50,1145.75,31,224,255.00
01/27/2004,13:09,1145.75,1146.00,1145.75,1145.75,154,232,386.00
01/27/2004,13:10,1145.75,1145.75,1145.25,1145.50,114,310,424.00
01/27/2004,13:11,1145.50,1145.75,1145.25,1145.25,5,143,148.00
01/27/2004,13:12,1145.50,1145.50,1145.25,1145.25,215,20,235.00
01/27/2004,13:13,1145.50,1145.75,1145.25,1145.50,209,106,315.00
01/27/2004,13:14,1145.50,1146.25,1145.50,1146.25,827,54,881.00
01/27/2004,13:15,1146.25,1146.25,1145.00,1145.25,216,2863,3079.00
01/27/2004,13:16,1145.25,1145.50,1145.00,1145.00,46,1224,1270.00
01/27/2004,13:17,1145.00,1145.50,1145.00,1145.25,428,220,648.00
01/27/2004,13:18,1145.25,1145.25,1144.50,1144.75,270,912,1182.00
01/27/2004,13:19,1145.00,1145.00,1144.50,1145.00,356,756,1112.00
01/27/2004,13:20,1144.75,1145.00,1144.50,1144.50,273,449,722.00
01/27/2004,13:21,1144.75,1145.00,1144.50,1144.50,232,203,435.00
01/27/2004,13:22,1144.75,1144.75,1144.00,1144.00,438,1836,2274.00
01/27/2004,13:23,1144.00,1144.75,1144.00,1144.50,553,241,794.00
01/27/2004,13:24,1144.50,1144.50,1144.00,1144.25,237,587,824.00
01/27/2004,13:25,1144.25,1144.50,1143.75,1143.75,169,1381,1550.00
01/27/2004,13:26,1143.75,1144.00,1143.75,1143.75,154,962,1116.00
01/27/2004,13:27,1144.00,1144.75,1144.00,1144.75,1784,249,2033.00
01/27/2004,13:28,1144.75,1145.00,1144.50,1145.00,526,853,1379.00
01/27/2004,13:29,1145.00,1145.25,1144.75,1145.00,1123,1149,2272.00
01/27/2004,13:30,1145.00,1146.00,1144.75,1145.75,1756,343,2099.00
01/27/2004,13:31,1146.00,1146.25,1145.25,1146.00,1746,2129,3875.00
01/27/2004,13:32,1146.00,1146.25,1145.75,1146.25,733,527,1260.00
01/27/2004,13:33,1146.00,1146.75,1146.00,1146.50,2172,1348,3520.00
01/27/2004,13:34,1146.50,1147.00,1146.50,1146.75,842,1063,1905.00
01/27/2004,13:35,1146.75,1147.00,1146.50,1146.75,542,796,1338.00
01/27/2004,13:36,1146.75,1147.00,1146.50,1146.75,1797,1906,3703.00
01/27/2004,13:37,1146.75,1147.00,1146.50,1146.75,877,916,1793.00
01/27/2004,13:38,1146.75,1147.00,1146.50,1146.50,118,694,812.00
01/27/2004,13:39,1146.50,1146.75,1146.25,1146.25,82,1295,1377.00
01/27/2004,13:40,1146.25,1146.75,1146.25,1146.25,1172,383,1555.00
01/27/2004,13:41,1146.25,1146.50,1146.25,1146.50,151,301,452.00
01/27/2004,13:42,1146.50,1146.75,1146.25,1146.75,578,87,665.00
01/27/2004,13:43,1146.50,1146.75,1146.50,1146.50,378,799,1177.00
01/27/2004,13:44,1146.50,1146.75,1146.25,1146.50,187,197,384.00
01/27/2004,13:45,1146.75,1146.75,1146.50,1146.50,135,355,490.00
01/27/2004,13:46,1146.75,1147.00,1146.50,1146.50,313,342,655.00
01/27/2004,13:47,1146.50,1146.50,1146.25,1146.25,22,379,401.00
01/27/2004,13:48,1146.50,1147.00,1146.25,1147.00,849,7,856.00
01/27/2004,13:49,1146.75,1147.00,1146.50,1146.75,441,249,690.00
01/27/2004,13:50,1146.75,1147.00,1146.50,1146.75,281,131,412.00
01/27/2004,13:51,1146.75,1147.25,1146.50,1146.75,1404,956,2360.00
01/27/2004,13:52,1146.50,1146.75,1146.00,1146.25,575,1696,2271.00
01/27/2004,13:53,1146.25,1146.25,1146.00,1146.00,396,383,779.00
01/27/2004,13:54,1146.00,1146.50,1146.00,1146.50,462,178,640.00
01/27/2004,13:55,1146.50,1146.50,1146.00,1146.25,70,440,510.00
01/27/2004,13:56,1146.00,1146.25,1145.75,1146.00,1260,1208,2468.00
01/27/2004,13:57,1146.25,1146.25,1146.00,1146.00,205,34,239.00
01/27/2004,13:58,1146.00,1146.50,1146.00,1146.25,227,232,459.00
01/27/2004,13:59,1146.25,1146.50,1146.00,1146.00,180,793,973.00
01/27/2004,14:00,1145.75,1146.00,1145.00,1145.50,984,3416,4400.00
01/27/2004,14:01,1145.25,1145.50,1144.25,1144.25,1187,3025,4212.00
01/27/2004,14:02,1144.25,1145.00,1144.25,1144.75,1471,1477,2948.00
01/27/2004,14:03,1144.50,1144.75,1144.25,1144.50,362,869,1231.00
01/27/2004,14:04,1144.75,1144.75,1143.25,1143.25,576,4817,5393.00
01/27/2004,14:05,1143.25,1144.25,1143.25,1144.00,2452,995,3447.00
01/27/2004,14:06,1144.00,1145.00,1144.00,1144.75,2204,262,2466.00
01/27/2004,14:07,1145.00,1145.00,1144.50,1144.50,541,295,836.00
01/27/2004,14:08,1144.75,1145.50,1144.50,1145.25,1276,634,1910.00
01/27/2004,14:09,1145.50,1145.50,1145.00,1145.25,655,612,1267.00
01/27/2004,14:10,1145.25,1146.00,1145.25,1145.75,2097,545,2642.00
01/27/2004,14:11,1145.50,1146.50,1145.50,1145.75,2597,2043,4640.00
01/27/2004,14:12,1146.00,1146.00,1145.00,1145.25,48,1950,1998.00
01/27/2004,14:13,1145.00,1145.50,1144.75,1145.00,957,949,1906.00
01/27/2004,14:14,1145.25,1146.00,1145.00,1145.75,2047,250,2297.00
01/27/2004,14:15,1145.75,1145.75,1145.25,1145.50,183,206,389.00
01/27/2004,14:16,1145.50,1145.50,1145.00,1145.00,62,325,387.00
01/27/2004,14:17,1145.00,1145.00,1144.25,1144.75,475,2722,3197.00
01/27/2004,14:18,1144.75,1145.00,1144.50,1145.00,462,303,765.00
01/27/2004,14:19,1144.75,1145.25,1144.75,1144.75,445,358,803.00
01/27/2004,14:20,1145.00,1145.25,1144.75,1145.00,486,36,522.00
01/27/2004,14:21,1145.25,1145.25,1144.75,1145.00,552,1532,2084.00
01/27/2004,14:22,1145.00,1145.25,1143.50,1144.00,1861,4972,6833.00
01/27/2004,14:23,1143.75,1144.00,1143.00,1143.00,1477,2784,4261.00
01/27/2004,14:24,1143.00,1143.75,1143.00,1143.75,403,573,976.00
01/27/2004,14:25,1143.50,1144.25,1143.50,1144.25,2132,250,2382.00
01/27/2004,14:26,1144.25,1144.50,1143.75,1144.25,503,773,1276.00
01/27/2004,14:27,1144.25,1144.25,1144.00,1144.00,76,588,664.00
01/27/2004,14:28,1144.00,1145.00,1144.00,1145.00,1146,291,1437.00
01/27/2004,14:29,1144.75,1145.00,1144.25,1144.75,941,1980,2921.00
01/27/2004,14:30,1144.75,1144.75,1144.25,1144.50,350,722,1072.00
01/27/2004,14:31,1144.50,1144.75,1144.50,1144.75,144,23,167.00
01/27/2004,14:32,1144.75,1144.75,1144.50,1144.75,317,51,368.00
01/27/2004,14:33,1144.75,1144.75,1143.75,1144.00,485,1960,2445.00
01/27/2004,14:34,1144.00,1144.25,1143.50,1143.75,769,1611,2380.00
01/27/2004,14:35,1143.75,1144.00,1143.50,1144.00,646,629,1275.00
01/27/2004,14:36,1144.00,1144.25,1143.75,1144.25,743,444,1187.00
01/27/2004,14:37,1144.25,1144.25,1143.75,1144.00,602,935,1537.00
01/27/2004,14:38,1144.00,1144.25,1144.00,1144.00,8,594,602.00
01/27/2004,14:39,1144.00,1145.00,1144.00,1145.00,2677,269,2946.00
01/27/2004,14:40,1145.00,1145.25,1144.75,1145.00,1280,727,2007.00
01/27/2004,14:41,1145.00,1145.00,1144.50,1144.75,1360,864,2224.00
01/27/2004,14:42,1144.75,1144.75,1144.50,1144.50,650,396,1046.00
01/27/2004,14:43,1144.50,1144.75,1143.75,1144.00,936,1685,2621.00
01/27/2004,14:44,1144.00,1144.25,1143.50,1144.00,952,1217,2169.00
01/27/2004,14:45,1144.00,1144.00,1143.25,1143.50,595,1246,1841.00
01/27/2004,14:46,1143.50,1143.75,1143.25,1143.50,906,553,1459.00
01/27/2004,14:47,1143.25,1143.75,1143.25,1143.25,1272,1329,2601.00
01/27/2004,14:48,1143.25,1143.75,1143.00,1143.75,1264,2348,3612.00
01/27/2004,14:49,1143.50,1144.50,1143.50,1144.25,2119,936,3055.00
01/27/2004,14:50,1144.25,1144.75,1144.00,1144.50,975,1270,2245.00
01/27/2004,14:51,1144.50,1144.75,1144.25,1144.25,314,971,1285.00
01/27/2004,14:52,1144.50,1144.50,1143.75,1144.00,125,1054,1179.00
01/27/2004,14:53,1143.75,1144.00,1143.25,1143.25,831,1670,2501.00
01/27/2004,14:54,1143.50,1143.75,1143.25,1143.25,489,745,1234.00
01/27/2004,14:55,1143.50,1144.00,1143.50,1143.50,1146,1058,2204.00
01/27/2004,14:56,1143.75,1143.75,1143.00,1143.50,1086,2081,3167.00
01/27/2004,14:57,1143.50,1144.00,1143.50,1143.75,807,2184,2991.00
01/27/2004,14:58,1143.75,1143.75,1143.25,1143.50,77,1206,1283.00
01/27/2004,14:59,1143.25,1143.50,1142.75,1142.75,898,3411,4309.00
01/27/2004,15:00,1142.75,1143.50,1142.25,1142.50,3875,5557,9432.00
01/27/2004,15:01,1142.50,1143.25,1142.50,1142.75,3153,2720,5873.00
01/27/2004,15:02,1142.75,1143.25,1142.50,1143.00,2120,1100,3220.00
01/27/2004,15:03,1142.75,1143.25,1142.75,1142.75,897,945,1842.00
01/27/2004,15:04,1142.75,1143.25,1142.50,1142.75,852,930,1782.00
01/27/2004,15:05,1142.50,1143.00,1142.50,1143.00,670,137,807.00
01/27/2004,15:06,1142.75,1143.00,1142.50,1142.50,602,752,1354.00
01/27/2004,15:07,1142.75,1142.75,1142.25,1142.50,178,872,1050.00
01/27/2004,15:08,1142.50,1142.50,1142.25,1142.25,1396,791,2187.00
01/27/2004,15:09,1142.25,1142.75,1142.25,1142.75,256,831,1087.00
01/27/2004,15:10,1142.75,1142.75,1142.00,1142.25,493,1348,1841.00
01/27/2004,15:11,1142.25,1142.75,1142.00,1142.25,1503,811,2314.00
01/27/2004,15:12,1142.50,1142.75,1142.25,1142.50,555,181,736.00
01/27/2004,15:13,1142.50,1142.50,1142.25,1142.25,110,387,497.00
01/27/2004,15:14,1142.50,1142.75,1142.00,1142.50,889,1093,1982.00
01/27/2004,15:15,1142.50,1142.75,1142.25,1142.50,1855,2745,4600.00
01/27/2004,15:16,1142.50,1142.50,1142.50,1142.50,0,4,4.00
01/27/2004,15:31,1142.25,1142.50,1142.25,1142.25,216,58,274.00
01/27/2004,15:32,1142.25,1142.50,1142.25,1142.50,3,5,8.00
01/27/2004,15:33,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/27/2004,15:34,1142.25,1142.50,1142.25,1142.50,113,41,154.00
01/27/2004,15:35,1142.50,1142.50,1142.00,1142.25,8,41,49.00
01/27/2004,15:36,1142.25,1142.25,1142.00,1142.00,9,14,23.00
01/27/2004,15:37,1142.00,1142.25,1142.00,1142.00,47,3,50.00
01/27/2004,15:38,1142.00,1142.25,1142.00,1142.00,2,79,81.00
01/27/2004,15:39,1142.00,1142.25,1142.00,1142.25,71,6,77.00
01/27/2004,15:40,1142.25,1142.25,1142.25,1142.25,201,0,201.00
01/27/2004,15:41,1142.25,1142.25,1142.25,1142.25,18,0,18.00
01/27/2004,15:42,1142.50,1142.50,1142.00,1142.00,1,59,60.00
01/27/2004,15:43,1142.25,1142.25,1142.25,1142.25,73,0,73.00
01/27/2004,15:44,1142.50,1142.50,1142.00,1142.25,4,20,24.00
01/27/2004,15:45,1142.25,1142.25,1142.00,1142.00,74,100,174.00
01/27/2004,15:46,1142.00,1142.25,1142.00,1142.00,1,15,16.00
01/27/2004,15:47,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/27/2004,15:48,1142.00,1142.25,1142.00,1142.25,3,7,10.00
01/27/2004,15:49,1142.25,1142.25,1142.00,1142.00,66,2,68.00
01/27/2004,15:50,1142.00,1142.00,1141.75,1141.75,2,292,294.00
01/27/2004,15:51,1141.75,1142.00,1141.75,1142.00,1,9,10.00
01/27/2004,15:52,1141.75,1141.75,1141.75,1141.75,0,42,42.00
01/27/2004,15:53,1141.75,1141.75,1141.50,1141.75,16,12,28.00
01/27/2004,15:54,1141.75,1141.75,1141.75,1141.75,4,0,4.00
01/27/2004,15:55,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/27/2004,15:57,1142.00,1142.00,1142.00,1142.00,3,0,3.00
01/27/2004,15:58,1142.00,1142.00,1141.75,1142.00,2,6,8.00
01/27/2004,15:59,1141.75,1142.00,1141.75,1141.75,1,46,47.00
01/27/2004,16:00,1142.00,1142.00,1141.75,1142.00,151,4,155.00
01/27/2004,17:01,1142.25,1142.25,1142.25,1142.25,0,19,19.00
01/27/2004,17:02,1142.00,1142.25,1142.00,1142.00,2,129,131.00
01/27/2004,17:03,1142.00,1142.00,1142.00,1142.00,0,3,3.00
01/27/2004,17:04,1142.00,1142.00,1141.75,1141.75,0,55,55.00
01/27/2004,17:05,1141.75,1141.75,1141.25,1141.50,1,202,203.00
01/27/2004,17:06,1141.50,1141.50,1141.25,1141.25,11,1,12.00
01/27/2004,17:08,1141.50,1141.50,1141.25,1141.25,86,5,91.00
01/27/2004,17:10,1141.25,1141.25,1141.25,1141.25,0,1,1.00
01/27/2004,17:11,1141.25,1141.50,1141.25,1141.50,19,4,23.00
01/27/2004,17:12,1141.50,1141.50,1141.50,1141.50,6,0,6.00
01/27/2004,17:13,1141.50,1141.50,1141.50,1141.50,3,0,3.00
01/27/2004,17:14,1141.50,1141.50,1141.25,1141.25,26,92,118.00
01/27/2004,17:15,1141.25,1141.25,1141.25,1141.25,0,5,5.00
01/27/2004,17:16,1141.50,1141.50,1141.50,1141.50,2,0,2.00
01/27/2004,17:18,1141.50,1141.50,1141.50,1141.50,2,0,2.00
01/27/2004,17:19,1141.50,1141.50,1141.50,1141.50,5,0,5.00
01/27/2004,17:20,1141.50,1141.75,1141.50,1141.75,116,0,116.00
01/27/2004,17:21,1141.75,1142.00,1141.75,1142.00,19,0,19.00
01/27/2004,17:24,1142.00,1142.00,1142.00,1142.00,2,0,2.00
01/27/2004,17:25,1142.00,1142.00,1142.00,1142.00,2,0,2.00
01/27/2004,17:27,1142.00,1142.25,1142.00,1142.25,47,0,47.00
01/27/2004,17:28,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/27/2004,17:32,1142.00,1142.00,1142.00,1142.00,0,2,2.00
01/27/2004,17:33,1142.25,1142.25,1142.25,1142.25,11,0,11.00
01/27/2004,17:34,1142.25,1142.25,1142.25,1142.25,15,0,15.00
01/27/2004,17:35,1142.50,1142.50,1142.50,1142.50,10,0,10.00
01/27/2004,17:37,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/27/2004,17:43,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/27/2004,17:45,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/27/2004,17:46,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/27/2004,17:48,1142.25,1142.50,1142.25,1142.50,7,98,105.00
01/27/2004,17:49,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/27/2004,17:50,1142.25,1142.25,1142.25,1142.25,0,21,21.00
01/27/2004,17:51,1142.25,1142.25,1142.25,1142.25,0,16,16.00
01/27/2004,17:52,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,17:53,1142.50,1142.50,1142.50,1142.50,3,0,3.00
01/27/2004,17:54,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/27/2004,17:55,1142.25,1142.50,1142.25,1142.50,2,1,3.00
01/27/2004,17:56,1142.50,1142.50,1142.50,1142.50,4,0,4.00
01/27/2004,17:57,1142.50,1142.50,1142.50,1142.50,10,0,10.00
01/27/2004,17:58,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/27/2004,17:59,1142.50,1142.50,1142.50,1142.50,2,0,2.00
01/27/2004,18:00,1142.50,1142.50,1142.50,1142.50,4,0,4.00
01/27/2004,18:04,1142.50,1142.50,1142.50,1142.50,5,0,5.00
01/27/2004,18:06,1142.25,1142.50,1142.25,1142.25,3,57,60.00
01/27/2004,18:07,1142.25,1142.50,1142.25,1142.25,1,11,12.00
01/27/2004,18:08,1142.25,1142.25,1142.25,1142.25,0,6,6.00
01/27/2004,18:09,1142.25,1142.25,1142.25,1142.25,0,3,3.00
01/27/2004,18:10,1142.25,1142.25,1142.25,1142.25,0,18,18.00
01/27/2004,18:11,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/27/2004,18:12,1142.25,1142.25,1142.25,1142.25,0,9,9.00
01/27/2004,18:14,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/27/2004,18:15,1142.25,1142.25,1142.00,1142.25,1,2,3.00
01/27/2004,18:16,1142.25,1142.25,1142.25,1142.25,2,0,2.00
01/27/2004,18:17,1142.25,1142.25,1142.25,1142.25,5,0,5.00
01/27/2004,18:19,1142.25,1142.25,1142.25,1142.25,5,0,5.00
01/27/2004,18:20,1142.25,1142.25,1142.25,1142.25,4,0,4.00
01/27/2004,18:21,1142.25,1142.25,1142.25,1142.25,5,0,5.00
01/27/2004,18:22,1142.25,1142.50,1142.00,1142.50,5,1,6.00
01/27/2004,18:23,1142.25,1142.50,1142.25,1142.25,2,31,33.00
01/27/2004,18:24,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,18:25,1142.25,1142.25,1142.25,1142.25,0,2,2.00
01/27/2004,18:26,1142.25,1142.25,1142.00,1142.25,1,26,27.00
01/27/2004,18:29,1142.25,1142.25,1142.25,1142.25,1,0,1.00
01/27/2004,18:30,1142.25,1142.25,1142.00,1142.00,7,56,63.00
01/27/2004,18:31,1142.00,1142.25,1142.00,1142.00,1,36,37.00
01/27/2004,18:32,1142.00,1142.25,1142.00,1142.00,1,26,27.00
01/27/2004,18:33,1142.00,1142.00,1141.75,1142.00,3,3,6.00
01/27/2004,18:35,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/27/2004,18:43,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/27/2004,18:45,1142.00,1142.00,1142.00,1142.00,3,0,3.00
01/27/2004,18:46,1142.00,1142.00,1141.75,1141.75,1,1,2.00
01/27/2004,18:48,1141.75,1142.00,1141.75,1142.00,5,3,8.00
01/27/2004,18:49,1141.75,1142.00,1141.75,1142.00,4,50,54.00
01/27/2004,18:51,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/27/2004,18:55,1142.00,1142.00,1142.00,1142.00,10,0,10.00
01/27/2004,18:56,1142.00,1142.00,1142.00,1142.00,8,0,8.00
01/27/2004,18:57,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/27/2004,18:58,1142.00,1142.00,1142.00,1142.00,40,0,40.00
01/27/2004,19:00,1142.00,1142.25,1142.00,1142.25,24,0,24.00
01/27/2004,19:01,1142.00,1142.00,1142.00,1142.00,0,9,9.00
01/27/2004,19:02,1142.00,1142.00,1141.75,1141.75,0,11,11.00
01/27/2004,19:04,1142.00,1142.25,1142.00,1142.25,6,0,6.00
01/27/2004,19:05,1142.25,1142.25,1142.25,1142.25,15,0,15.00
01/27/2004,19:07,1142.25,1142.25,1142.25,1142.25,9,0,9.00
01/27/2004,19:08,1142.25,1142.25,1142.25,1142.25,10,0,10.00
01/27/2004,19:09,1142.25,1142.25,1142.25,1142.25,2,0,2.00
01/27/2004,19:14,1142.25,1142.25,1142.25,1142.25,3,0,3.00
01/27/2004,19:15,1142.50,1142.50,1142.50,1142.50,1,0,1.00
01/27/2004,19:16,1142.25,1142.25,1142.25,1142.25,0,14,14.00
01/27/2004,19:17,1142.25,1142.50,1142.25,1142.50,1,12,13.00
01/27/2004,19:18,1142.25,1142.25,1142.25,1142.25,0,18,18.00
01/27/2004,19:20,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,19:21,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,19:26,1142.25,1142.25,1142.25,1142.25,0,6,6.00
01/27/2004,19:27,1142.25,1142.25,1142.25,1142.25,0,9,9.00
01/27/2004,19:30,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,19:33,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,19:35,1142.25,1142.25,1142.25,1142.25,0,3,3.00
01/27/2004,19:36,1142.25,1142.50,1142.25,1142.25,5,15,20.00
01/27/2004,19:38,1142.25,1142.25,1142.25,1142.25,0,5,5.00
01/27/2004,19:39,1142.25,1142.25,1142.25,1142.25,0,20,20.00
01/27/2004,19:40,1142.25,1142.25,1142.25,1142.25,0,8,8.00
01/27/2004,19:43,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,19:44,1142.25,1142.25,1142.25,1142.25,0,3,3.00
01/27/2004,19:45,1142.25,1142.25,1142.25,1142.25,0,13,13.00
01/27/2004,19:46,1142.50,1142.50,1142.25,1142.25,5,6,11.00
01/27/2004,19:48,1142.25,1142.25,1142.25,1142.25,0,68,68.00
01/27/2004,19:49,1142.25,1142.25,1142.25,1142.25,0,10,10.00
01/27/2004,19:55,1142.25,1142.25,1142.25,1142.25,0,11,11.00
01/27/2004,19:57,1142.25,1142.25,1142.25,1142.25,0,11,11.00
01/27/2004,20:00,1142.25,1142.25,1142.25,1142.25,0,27,27.00
01/27/2004,20:02,1142.25,1142.25,1142.25,1142.25,0,1,1.00
01/27/2004,20:03,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/27/2004,20:07,1142.00,1142.00,1142.00,1142.00,0,34,34.00
01/27/2004,20:09,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/27/2004,20:10,1142.00,1142.00,1142.00,1142.00,0,1,1.00
01/27/2004,20:14,1141.75,1141.75,1141.75,1141.75,0,2,2.00
01/27/2004,20:17,1141.75,1141.75,1141.75,1141.75,0,33,33.00
01/27/2004,20:21,1141.50,1141.50,1141.50,1141.50,0,1,1.00
01/27/2004,20:23,1141.50,1141.75,1141.50,1141.75,30,10,40.00
01/27/2004,20:24,1141.75,1141.75,1141.75,1141.75,5,0,5.00
01/27/2004,20:27,1141.75,1141.75,1141.75,1141.75,2,0,2.00
01/27/2004,20:29,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/27/2004,20:30,1141.75,1141.75,1141.75,1141.75,1,0,1.00
01/27/2004,20:32,1142.00,1142.00,1142.00,1142.00,1,0,1.00
01/27/2004,20:34,1141.75,1141.75,1141.75,1141.75,0,2,2.00
01/27/2004,20:35,1141.75,1141.75,1141.75,1141.75,0,1,1.00
01/27/2004,20:37,1141.75,1141.75,1141.75,1141.75,0,1,1.00
01/27/2004,20:38,1141.75,1141.75,1141.75,1141.75,0,8,8.00
01/27/2004,20:40,1141.75,1142.00,1141.75,1142.00,1,1,2.00
01/27/2004,20:41,1141.75,1141.75,1141.75,1141.75,0,12,12.00
01/27/2004,20:43,1141.75,1141.75,1141.75,1141.75,0,8,8.00
01/27/2004,20:45,1142.00,1142.00,1142.00,1142.00,10,0,10.00
01/27/2004,20:47,1141.75,1141.75,1141.75,1141.75,0,1,1.00
01/27/2004,20:48,1142.00,1142.00,1142.00,1142.00,10,0,10.00
01/27/2004,20:50,1141.75,1141.75,1141.75,1141.75,0,23,23.00
01/27/2004,20:51,1141.75,1141.75,1141.75,1141.75,0,18,18.00
01/27/2004,20:52,1141.75,1141.75,1141.75,1141.75,0,5,5.00
01/27/2004,20:53,1141.75,1141.75,1141.75,1141.75,0,5,5.00
01/27/2004,20:55,1141.75,1141.75,1141.75,1141.75,0,5,5.00
01/27/2004,20:58,1141.75,1141.75,1141.50,1141.50,0,35,35.00
01/27/2004,20:59,1141.50,1141.50,1141.50,1141.50,0,6,6.00
01/27/2004,21:00,1141.75,1141.75,1141.75,1141.75,5,0,5.00
01/27/2004,21:05,1141.50,1141.50,1141.50,1141.50,0,18,18.00
01/27/2004,21:06,1141.50,1141.50,1141.50,1141.50,0,3,3.00
01/27/2004,21:10,1141.50,1141.50,1141.50,1141.50,0,12,12.00
01/27/2004,21:11,1141.25,1141.50,1141.25,1141.50,2,1,3.00
01/27/2004,21:13,1141.50,1141.50,1141.25,1141.50,3,10,13.00
01/27/2004,21:14,1141.50,1141.50,1141.25,1141.25,3,4,7.00
01/27/2004,21:16,1141.50,1141.50,1141.50,1141.50,1,0,1.00
01/27/2004,21:17,1141.50,1141.50,1141.50,1141.50,34,0,34.00
01/27/2004,21:22,1141.50,1141.50,1141.50,1141.50,15,0,15.00
01/27/2004,21:23,1141.50,1141.50,1141.50,1141.50,5,0,5.00
01/27/2004,21:24,1141.50,1141.50,1141.50,1141.50,12,0,12.00
01/27/2004,21:25,1141.50,1141.50,1141.50,1141.50,5,0,5.00
01/27/2004,21:27,1141.25,1141.25,1141.25,1141.25,0,35,35.00
01/27/2004,21:29,1141.25,1141.25,1141.25,1141.25,0,6,6.00
01/27/2004,21:30,1141.50,1141.50,1141.50,1141.50,11,0,11.00
01/27/2004,21:31,1141.25,1141.25,1141.25,1141.25,0,16,16.00
01/27/2004,21:32,1141.25,1141.25,1141.25,1141.25,0,16,16.00
01/27/2004,21:33,1141.25,1141.25,1141.25,1141.25,0,12,12.00
01/27/2004,21:34,1141.25,1141.25,1141.25,1141.25,0,7,7.00
01/27/2004,21:35,1141.25,1141.25,1141.25,1141.25,0,3,3.00
01/27/2004,21:36,1141.00,1141.00,1141.00,1141.00,0,67,67.00
01/27/2004,21:37,1141.00,1141.00,1141.00,1141.00,0,5,5.00
01/27/2004,21:38,1141.00,1141.00,1141.00,1141.00,0,2,2.00
01/27/2004,21:39,1141.25,1141.25,1141.25,1141.25,20,0,20.00
01/27/2004,21:40,1141.00,1141.00,1141.00,1141.00,0,1,1.00
01/27/2004,21:41,1141.25,1141.25,1141.25,1141.25,5,0,5.00
01/27/2004,21:42,1141.00,1141.00,1140.75,1140.75,0,22,22.00
01/27/2004,21:43,1140.75,1140.75,1140.75,1140.75,0,81,81.00
01/27/2004,21:44,1140.75,1140.75,1140.75,1140.75,0,7,7.00
01/27/2004,21:45,1140.75,1140.75,1140.75,1140.75,0,6,6.00
01/27/2004,21:46,1140.75,1140.75,1140.75,1140.75,0,14,14.00
01/27/2004,21:47,1140.75,1140.75,1140.75,1140.75,0,16,16.00
01/27/2004,21:48,1140.75,1140.75,1140.75,1140.75,0,36,36.00
01/27/2004,21:49,1140.50,1140.50,1140.50,1140.50,0,5,5.00
01/27/2004,21:50,1140.75,1140.75,1140.75,1140.75,11,0,11.00
01/27/2004,21:51,1140.75,1140.75,1140.75,1140.75,14,0,14.00
01/27/2004,21:52,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/27/2004,21:53,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/27/2004,21:55,1140.50,1140.50,1140.50,1140.50,0,2,2.00
01/27/2004,21:56,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/27/2004,21:59,1140.50,1140.50,1140.50,1140.50,0,101,101.00
01/27/2004,22:00,1140.50,1140.50,1140.50,1140.50,0,27,27.00
01/27/2004,22:01,1140.50,1140.50,1140.50,1140.50,0,42,42.00
01/27/2004,22:02,1140.50,1140.50,1140.50,1140.50,0,8,8.00
01/27/2004,22:03,1140.50,1140.50,1140.50,1140.50,0,3,3.00
01/27/2004,22:04,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/27/2004,22:06,1140.50,1140.50,1140.50,1140.50,0,21,21.00
01/27/2004,22:07,1140.50,1140.50,1140.50,1140.50,0,12,12.00
01/27/2004,22:08,1140.50,1140.50,1140.50,1140.50,0,12,12.00
01/27/2004,22:09,1140.50,1140.50,1140.50,1140.50,0,5,5.00
01/27/2004,22:10,1140.50,1140.50,1140.50,1140.50,0,2,2.00
01/27/2004,22:11,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/27/2004,22:13,1140.25,1140.25,1140.25,1140.25,0,21,21.00
01/27/2004,22:15,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/27/2004,22:17,1140.50,1140.50,1140.50,1140.50,0,1,1.00
01/27/2004,22:20,1140.50,1140.75,1140.50,1140.50,10,26,36.00
01/27/2004,22:21,1140.50,1140.50,1140.50,1140.50,0,3,3.00
01/27/2004,22:23,1140.50,1140.50,1140.50,1140.50,0,2,2.00
01/27/2004,22:30,1140.75,1140.75,1140.75,1140.75,1,0,1.00
01/27/2004,22:31,1140.50,1140.75,1140.50,1140.75,9,4,13.00
01/27/2004,22:33,1141.00,1141.00,1141.00,1141.00,4,0,4.00
01/27/2004,22:35,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/27/2004,22:36,1141.00,1141.00,1141.00,1141.00,1,0,1.00
01/27/2004,22:38,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/27/2004,22:40,1140.75,1140.75,1140.75,1140.75,0,1,1.00
01/27/2004,22:42,1140.75,1140.75,1140.75,1140.75,0,10,10.00
01/27/2004,22:44,1140.50,1140.50,1140.50,1140.50,0,10,10.00
01/27/2004,22:51,1140.50,1140.50,1140.25,1140.25,0,6,6.00
01/27/2004,22:58,1140.25,1140.25,1140.25,1140.25,0,1,1.00
01/27/2004,22:59,1140.25,1140.50,1140.25,1140.50,1,1,2.00
01/27/2004,23:02,1140.50,1140.50,1140.50,1140.50,5,0,5.00
01/27/2004,23:03,1140.50,1140.50,1140.50,1140.50,1,0,1.00
01/27/2004,23:04,1140.50,1140.50,1140.25,1140.25,3,46,49.00
01/27/2004,23:05,1140.25,1140.25,1140.25,1140.25,0,1,1.00
01/27/2004,23:06,1140.00,1140.00,1139.50,1139.75,10,108,118.00
01/27/2004,23:07,1139.75,1139.75,1139.75,1139.75,9,0,9.00
01/27/2004,23:08,1139.75,1140.00,1139.75,1140.00,4,0,4.00
01/27/2004,23:09,1139.75,1139.75,1139.75,1139.75,0,6,6.00
01/27/2004,23:10,1140.00,1140.00,1140.00,1140.00,26,0,26.00
01/27/2004,23:11,1140.00,1140.00,1140.00,1140.00,5,0,5.00
01/27/2004,23:13,1139.75,1139.75,1139.75,1139.75,0,30,30.00
01/27/2004,23:14,1139.75,1139.75,1139.75,1139.75,0,11,11.00
01/27/2004,23:15,1139.75,1139.75,1139.75,1139.75,0,3,3.00
01/27/2004,23:16,1139.75,1139.75,1139.75,1139.75,0,3,3.00
01/27/2004,23:17,1139.75,1139.75,1139.75,1139.75,0,3,3.00
01/27/2004,23:18,1139.75,1140.00,1139.75,1140.00,3,1,4.00
01/27/2004,23:19,1139.75,1139.75,1139.75,1139.75,0,2,2.00
01/27/2004,23:20,1139.75,1139.75,1139.75,1139.75,0,1,1.00
01/27/2004,23:21,1139.75,1139.75,1139.75,1139.75,0,9,9.00
01/27/2004,23:23,1139.75,1139.75,1139.75,1139.75,0,1,1.00
01/27/2004,23:24,1139.50,1139.50,1139.50,1139.50,0,69,69.00
01/27/2004,23:26,1139.50,1139.50,1139.50,1139.50,0,44,44.00
01/27/2004,23:27,1139.25,1139.25,1139.25,1139.25,0,39,39.00
01/27/2004,23:29,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/27/2004,23:30,1139.50,1139.50,1139.25,1139.25,12,5,17.00
01/27/2004,23:31,1139.50,1139.50,1139.50,1139.50,10,0,10.00
01/27/2004,23:32,1139.50,1139.50,1139.50,1139.50,4,0,4.00
01/27/2004,23:33,1139.25,1139.25,1139.25,1139.25,0,25,25.00
01/27/2004,23:34,1139.25,1139.25,1139.25,1139.25,0,20,20.00
01/27/2004,23:35,1139.25,1139.25,1139.25,1139.25,0,5,5.00
01/27/2004,23:36,1139.25,1139.25,1139.25,1139.25,0,28,28.00
01/27/2004,23:37,1139.25,1139.25,1139.25,1139.25,0,5,5.00
01/27/2004,23:39,1139.25,1139.25,1139.25,1139.25,0,12,12.00
01/27/2004,23:40,1139.25,1139.25,1139.25,1139.25,0,7,7.00
01/27/2004,23:41,1139.00,1139.00,1139.00,1139.00,0,110,110.00
01/27/2004,23:42,1139.00,1139.00,1139.00,1139.00,0,22,22.00
01/27/2004,23:43,1139.00,1139.00,1139.00,1139.00,0,5,5.00
01/27/2004,23:45,1139.00,1139.00,1139.00,1139.00,0,18,18.00
01/27/2004,23:46,1139.00,1139.00,1138.75,1138.75,0,57,57.00
01/27/2004,23:47,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/27/2004,23:48,1138.75,1138.75,1138.75,1138.75,0,4,4.00
01/27/2004,23:49,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/27/2004,23:50,1138.75,1138.75,1138.75,1138.75,0,32,32.00
01/27/2004,23:51,1138.50,1139.00,1138.50,1139.00,31,8,39.00
01/27/2004,23:53,1139.00,1139.25,1139.00,1139.25,5,0,5.00
01/27/2004,23:54,1139.00,1139.00,1138.75,1139.00,8,18,26.00
01/27/2004,23:55,1139.00,1139.00,1139.00,1139.00,7,0,7.00
01/27/2004,23:56,1139.00,1139.00,1139.00,1139.00,5,0,5.00
01/27/2004,23:57,1139.00,1139.25,1139.00,1139.25,7,0,7.00
01/27/2004,23:59,1139.00,1139.00,1139.00,1139.00,0,7,7.00
01/28/2004,00:00,1139.00,1139.00,1138.50,1138.75,5,23,28.00
01/28/2004,00:01,1138.75,1138.75,1138.75,1138.75,16,0,16.00
01/28/2004,00:02,1138.75,1138.75,1138.75,1138.75,6,0,6.00
01/28/2004,00:03,1138.75,1138.75,1138.75,1138.75,14,0,14.00
01/28/2004,00:06,1139.00,1139.00,1139.00,1139.00,2,0,2.00
01/28/2004,00:07,1138.75,1138.75,1138.75,1138.75,0,36,36.00
01/28/2004,00:08,1138.75,1138.75,1138.75,1138.75,0,11,11.00
01/28/2004,00:09,1138.75,1138.75,1138.75,1138.75,0,8,8.00
01/28/2004,00:12,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/28/2004,00:13,1139.00,1139.00,1139.00,1139.00,5,0,5.00
01/28/2004,00:14,1139.00,1139.00,1139.00,1139.00,5,0,5.00
01/28/2004,00:15,1139.00,1139.00,1139.00,1139.00,9,0,9.00
01/28/2004,00:16,1139.25,1139.25,1139.00,1139.00,3,1,4.00
01/28/2004,00:17,1138.75,1139.00,1138.75,1139.00,17,1,18.00
01/28/2004,00:18,1139.00,1139.00,1139.00,1139.00,6,0,6.00
01/28/2004,00:19,1138.75,1139.00,1138.75,1139.00,8,21,29.00
01/28/2004,00:20,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/28/2004,00:21,1138.75,1138.75,1138.75,1138.75,0,4,4.00
01/28/2004,00:22,1138.75,1138.75,1138.75,1138.75,0,2,2.00
01/28/2004,00:23,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/28/2004,00:24,1138.75,1138.75,1138.50,1138.75,3,3,6.00
01/28/2004,00:25,1138.75,1138.75,1138.50,1138.50,3,2,5.00
01/28/2004,00:27,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/28/2004,00:28,1138.75,1138.75,1138.75,1138.75,10,0,10.00
01/28/2004,00:30,1138.50,1138.50,1138.50,1138.50,0,1,1.00
01/28/2004,00:31,1138.75,1138.75,1138.75,1138.75,16,0,16.00
01/28/2004,00:32,1138.75,1138.75,1138.50,1138.75,15,32,47.00
01/28/2004,00:33,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/28/2004,00:34,1138.75,1138.75,1138.75,1138.75,11,0,11.00
01/28/2004,00:35,1138.75,1138.75,1138.75,1138.75,1,0,1.00
01/28/2004,00:36,1138.50,1138.75,1138.50,1138.75,2,4,6.00
01/28/2004,00:38,1138.75,1139.25,1138.75,1139.25,108,0,108.00
01/28/2004,00:39,1139.25,1139.25,1139.00,1139.00,5,3,8.00
01/28/2004,00:40,1139.00,1139.00,1139.00,1139.00,0,17,17.00
01/28/2004,00:41,1138.75,1138.75,1138.75,1138.75,0,10,10.00
01/28/2004,00:42,1138.75,1138.75,1138.75,1138.75,0,15,15.00
01/28/2004,00:43,1138.75,1138.75,1138.75,1138.75,0,1,1.00
01/28/2004,00:44,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/28/2004,00:46,1138.75,1139.00,1138.75,1139.00,56,4,60.00
01/28/2004,00:47,1139.25,1139.25,1139.25,1139.25,16,0,16.00
01/28/2004,00:48,1139.25,1139.25,1139.25,1139.25,2,0,2.00
01/28/2004,00:49,1139.25,1139.25,1139.25,1139.25,5,0,5.00
01/28/2004,00:50,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/28/2004,00:51,1139.25,1139.25,1139.25,1139.25,1,0,1.00
01/28/2004,00:54,1139.50,1139.50,1139.50,1139.50,2,0,2.00
01/28/2004,00:55,1139.25,1139.75,1139.25,1139.75,103,5,108.00
01/28/2004,00:57,1139.75,1139.75,1139.50,1139.50,10,1,11.00
01/28/2004,00:58,1139.75,1139.75,1139.75,1139.75,11,0,11.00
01/28/2004,00:59,1139.75,1139.75,1139.75,1139.75,40,0,40.00
01/28/2004,01:01,1139.75,1139.75,1139.75,1139.75,4,0,4.00
01/28/2004,01:02,1139.50,1139.50,1139.50,1139.50,0,2,2.00
01/28/2004,01:03,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/28/2004,01:07,1139.75,1139.75,1139.50,1139.50,5,1,6.00
01/28/2004,01:08,1139.75,1139.75,1139.75,1139.75,56,0,56.00
01/28/2004,01:09,1139.75,1139.75,1139.75,1139.75,5,0,5.00
01/28/2004,01:10,1139.75,1139.75,1139.75,1139.75,1,0,1.00
01/28/2004,01:11,1139.50,1139.50,1139.50,1139.50,0,11,11.00
01/28/2004,01:13,1139.50,1139.50,1139.50,1139.50,0,34,34.00
01/28/2004,01:14,1139.50,1139.50,1139.25,1139.25,0,9,9.00
01/28/2004,01:16,1139.50,1139.50,1139.50,1139.50,16,0,16.00
01/28/2004,01:17,1139.50,1139.50,1139.50,1139.50,18,0,18.00
01/28/2004,01:19,1139.50,1139.50,1139.50,1139.50,1,0,1.00
01/28/2004,01:23,1139.25,1139.25,1139.25,1139.25,0,1,1.00
01/28/2004,01:28,1139.50,1139.50,1139.50,1139.50,22,0,22.00
01/28/2004,01:29,1139.50,1139.50,1139.50,1139.50,7,0,7.00
01/28/2004,01:30,1139.75,1140.00,1139.75,1139.75,100,1,101.00
01/28/2004,01:31,1139.75,1139.75,1139.75,1139.75,0,2,2.00
01/28/2004,01:32,1139.50,1139.50,1139.50,1139.50,0,29,29.00
01/28/2004,01:34,1139.25,1139.25,1139.25,1139.25,0,5,5.00
01/28/2004,01:35,1139.50,1139.50,1139.25,1139.25,3,2,5.00
01/28/2004,01:37,1139.50,1139.50,1139.50,1139.50,4,0,4.00
01/28/2004,01:38,1139.50,1139.50,1139.50,1139.50,24,0,24.00
01/28/2004,01:39,1139.50,1139.50,1139.50,1139.50,13,0,13.00
01/28/2004,01:40,1139.50,1139.50,1139.25,1139.25,1,22,23.00
01/28/2004,01:41,1139.25,1139.25,1139.25,1139.25,0,5,5.00
01/28/2004,01:43,1139.25,1139.25,1139.25,1139.25,0,2,2.00
01/28/2004,01:44,1139.25,1139.25,1139.25,1139.25,0,3,3.00
01/28/2004,01:45,1139.25,1139.25,1139.25,1139.25,0,15,15.00
01/28/2004,01:46,1139.00,1139.00,1139.00,1139.00,0,8,8.00
01/28/2004,01:47,1138.75,1138.75,1138.75,1138.75,0,16,16.00
01/28/2004,01:48,1138.75,1138.75,1138.75,1138.75,0,5,5.00
01/28/2004,01:49,1138.75,1139.00,1138.75,1139.00,11,15,26.00
01/28/2004,01:50,1138.75,1138.75,1138.75,1138.75,0,9,9.00
01/28/2004,01:51,1139.00,1139.00,1138.75,1139.00,30,5,35.00
01/28/2004,01:52,1139.00,1139.00,1138.75,1139.00,16,10,26.00
01/28/2004,01:53,1139.25,1139.25,1139.25,1139.25,16,0,16.00
01/28/2004,01:54,1139.00,1139.25,1139.00,1139.00,5,122,127.00
01/28/2004,01:55,1139.00,1139.25,1138.75,1139.25,29,51,80.00
01/28/2004,01:56,1139.00,1139.00,1139.00,1139.00,0,38,38.00
01/28/2004,01:57,1139.00,1139.00,1138.75,1139.00,19,31,50.00
01/28/2004,01:58,1139.00,1139.50,1139.00,1139.50,72,5,77.00
01/28/2004,01:59,1139.50,1139.50,1139.25,1139.25,8,31,39.00
01/28/2004,02:00,1139.25,1139.25,1139.25,1139.25,0,50,50.00
01/28/2004,02:01,1139.25,1139.25,1139.00,1139.00,0,24,24.00
01/28/2004,02:02,1139.00,1139.25,1139.00,1139.00,17,144,161.00
01/28/2004,02:03,1139.00,1139.25,1138.75,1139.00,39,83,122.00
01/28/2004,02:04,1139.00,1139.00,1139.00,1139.00,0,81,81.00
01/28/2004,02:05,1139.25,1139.25,1139.00,1139.00,18,35,53.00
01/28/2004,02:06,1139.00,1139.25,1139.00,1139.25,75,23,98.00
01/28/2004,02:07,1139.00,1139.00,1139.00,1139.00,0,23,23.00
01/28/2004,02:08,1139.00,1139.00,1138.75,1138.75,0,11,11.00
01/28/2004,02:09,1138.75,1139.00,1138.75,1139.00,83,55,138.00
01/28/2004,02:10,1139.00,1139.00,1139.00,1139.00,1,0,1.00
01/28/2004,02:11,1138.75,1139.00,1138.75,1138.75,130,81,211.00
01/28/2004,02:12,1139.00,1139.25,1138.75,1139.00,49,21,70.00
01/28/2004,02:13,1139.00,1139.00,1139.00,1139.00,0,97,97.00
01/28/2004,02:14,1139.00,1139.25,1139.00,1139.25,1,11,12.00
01/28/2004,02:15,1139.25,1139.25,1139.00,1139.00,11,28,39.00
01/28/2004,02:16,1139.00,1139.00,1138.75,1138.75,0,74,74.00
01/28/2004,02:17,1138.75,1138.75,1138.75,1138.75,0,75,75.00
01/28/2004,02:18,1138.50,1138.75,1138.50,1138.75,14,7,21.00
01/28/2004,02:19,1138.50,1138.75,1138.25,1138.25,18,240,258.00
01/28/2004,02:20,1138.25,1138.25,1137.50,1137.75,43,230,273.00
01/28/2004,02:21,1137.75,1138.00,1137.75,1138.00,3,62,65.00
01/28/2004,02:22,1137.75,1138.00,1137.50,1137.75,61,11,72.00
01/28/2004,02:23,1138.00,1138.25,1137.75,1138.25,147,71,218.00
01/28/2004,02:24,1138.25,1138.50,1138.00,1138.00,29,52,81.00
01/28/2004,02:25,1138.00,1138.00,1137.75,1138.00,43,18,61.00
01/28/2004,02:26,1138.00,1138.00,1137.75,1137.75,31,9,40.00
01/28/2004,02:27,1137.75,1138.00,1137.50,1138.00,31,85,116.00
01/28/2004,02:28,1137.75,1137.75,1137.75,1137.75,0,56,56.00
01/28/2004,02:29,1137.75,1137.75,1137.50,1137.50,0,36,36.00
01/28/2004,02:30,1137.50,1137.75,1137.25,1137.50,16,81,97.00
01/28/2004,02:31,1137.75,1137.75,1137.50,1137.50,17,64,81.00
01/28/2004,02:32,1137.25,1137.50,1137.00,1137.25,55,152,207.00
01/28/2004,02:33,1137.25,1137.25,1137.25,1137.25,34,0,34.00
01/28/2004,02:34,1137.25,1137.25,1137.00,1137.00,18,122,140.00
01/28/2004,02:35,1137.25,1137.50,1137.25,1137.50,46,14,60.00
01/28/2004,02:36,1137.25,1138.00,1137.25,1138.00,164,13,177.00
01/28/2004,02:37,1138.00,1138.00,1138.00,1138.00,59,0,59.00
01/28/2004,02:38,1138.00,1138.25,1138.00,1138.25,85,4,89.00
01/28/2004,02:39,1138.25,1138.25,1138.25,1138.25,19,0,19.00
01/28/2004,02:40,1138.25,1138.25,1138.25,1138.25,50,0,50.00
01/28/2004,02:41,1138.50,1138.50,1138.50,1138.50,1,0,1.00
01/28/2004,02:42,1138.25,1138.75,1138.25,1138.75,38,1,39.00
01/28/2004,02:43,1138.75,1138.75,1138.75,1138.75,11,0,11.00
01/28/2004,02:44,1138.75,1139.25,1138.75,1139.00,117,25,142.00
01/28/2004,02:45,1139.00,1139.50,1139.00,1139.50,154,37,191.00
01/28/2004,02:46,1139.50,1139.75,1139.50,1139.50,132,12,144.00
01/28/2004,02:47,1139.50,1139.75,1139.50,1139.50,15,12,27.00
01/28/2004,02:48,1139.75,1140.50,1139.75,1140.50,170,0,170.00
01/28/2004,02:49,1140.25,1141.25,1140.25,1140.50,281,126,407.00
01/28/2004,02:50,1140.50,1140.50,1140.00,1140.00,33,43,76.00
01/28/2004,02:51,1140.00,1140.25,1140.00,1140.25,14,5,19.00
01/28/2004,02:52,1140.00,1140.00,1140.00,1140.00,0,36,36.00
01/28/2004,02:53,1140.25,1140.25,1140.25,1140.25,7,0,7.00
01/28/2004,02:54,1140.25,1140.25,1140.00,1140.25,76,28,104.00
01/28/2004,02:55,1140.50,1140.75,1140.50,1140.75,76,0,76.00
01/28/2004,02:56,1140.75,1141.25,1140.75,1141.25,87,8,95.00
01/28/2004,02:57,1141.00,1141.25,1140.75,1141.25,146,11,157.00
01/28/2004,02:58,1141.25,1141.25,1141.25,1141.25,51,0,51.00
01/28/2004,02:59,1141.25,1141.25,1141.00,1141.00,163,28,191.00
01/28/2004,03:00,1141.00,1141.25,1141.00,1141.25,18,46,64.00
01/28/2004,03:01,1141.25,1141.25,1140.75,1141.00,50,32,82.00
01/28/2004,03:02,1141.00,1141.00,1140.75,1141.00,34,9,43.00
01/28/2004,03:03,1141.00,1141.00,1141.00,1141.00,15,0,15.00
01/28/2004,03:04,1141.00,1141.25,1141.00,1141.25,18,0,18.00
01/28/2004,03:05,1141.25,1141.25,1141.25,1141.25,41,0,41.00
01/28/2004,03:06,1141.25,1141.50,1141.25,1141.25,3,19,22.00
01/28/2004,03:07,1141.25,1141.25,1141.25,1141.25,0,10,10.00
01/28/2004,03:08,1141.25,1141.25,1141.25,1141.25,0,5,5.00
01/28/2004,03:09,1141.25,1141.25,1141.25,1141.25,0,41,41.00
01/28/2004,03:10,1141.00,1141.25,1140.75,1140.75,1,23,24.00
01/28/2004,03:11,1141.00,1141.00,1141.00,1141.00,35,0,35.00
01/28/2004,03:12,1140.75,1141.00,1140.75,1140.75,1,15,16.00
01/28/2004,03:13,1140.75,1140.75,1140.75,1140.75,0,12,12.00
01/28/2004,03:14,1141.00,1141.25,1141.00,1141.00,14,4,18.00
01/28/2004,03:15,1141.00,1141.00,1141.00,1141.00,0,4,4.00
01/28/2004,03:17,1141.00,1141.00,1141.00,1141.00,0,6,6.00
01/28/2004,03:18,1141.00,1141.00,1141.00,1141.00,0,58,58.00
01/28/2004,03:19,1141.25,1141.50,1141.25,1141.50,16,0,16.00
01/28/2004,03:20,1141.25,1141.25,1141.25,1141.25,0,5,5.00
01/28/2004,03:22,1141.25,1141.25,1141.25,1141.25,0,3,3.00
01/28/2004,03:23,1141.25,1141.75,1141.25,1141.75,82,1,83.00
01/28/2004,03:24,1141.75,1141.75,1141.75,1141.75,5,0,5.00
01/28/2004,03:25,1141.50,1141.75,1141.50,1141.75,106,2,108.00
01/28/2004,03:26,1141.75,1141.75,1141.75,1141.75,22,0,22.00
01/28/2004,03:27,1142.00,1142.00,1142.00,1142.00,132,0,132.00
01/28/2004,03:28,1142.00,1142.25,1142.00,1142.00,14,3,17.00
01/28/2004,03:29,1142.25,1142.50,1142.25,1142.50,184,0,184.00
01/28/2004,03:30,1142.25,1142.50,1142.25,1142.50,25,13,38.00
01/28/2004,03:31,1142.50,1142.75,1142.25,1142.50,186,26,212.00
01/28/2004,03:32,1142.50,1142.50,1142.50,1142.50,0,26,26.00
01/28/2004,03:33,1142.75,1142.75,1142.75,1142.75,55,0,55.00
01/28/2004,03:34,1142.50,1142.75,1142.50,1142.75,28,11,39.00
01/28/2004,03:35,1142.75,1143.00,1142.75,1142.75,7,3,10.00
01/28/2004,03:36,1142.75,1142.75,1142.75,1142.75,0,4,4.00
01/28/2004,03:37,1142.75,1142.75,1142.50,1142.75,10,4,14.00
01/28/2004,03:38,1142.75,1143.00,1142.75,1143.00,174,0,174.00
01/28/2004,03:39,1143.00,1143.50,1143.00,1143.50,135,7,142.00
01/28/2004,03:40,1143.25,1143.50,1143.00,1143.25,21,7,28.00
01/28/2004,03:41,1143.25,1143.50,1143.25,1143.50,13,12,25.00
01/28/2004,03:43,1143.25,1143.50,1143.00,1143.25,52,25,77.00
01/28/2004,03:44,1143.25,1143.50,1143.25,1143.25,12,12,24.00
01/28/2004,03:45,1143.50,1143.50,1143.25,1143.25,2,11,13.00
01/28/2004,03:46,1143.25,1143.75,1143.25,1143.50,75,51,126.00
01/28/2004,03:47,1143.50,1143.75,1143.50,1143.75,150,38,188.00
01/28/2004,03:48,1143.50,1143.50,1143.50,1143.50,0,78,78.00
01/28/2004,03:49,1143.50,1143.50,1143.50,1143.50,0,38,38.00
01/28/2004,03:50,1143.50,1143.50,1143.50,1143.50,0,2,2.00
01/28/2004,03:51,1143.25,1143.25,1143.25,1143.25,0,29,29.00
01/28/2004,03:52,1143.25,1143.25,1143.25,1143.25,0,6,6.00
01/28/2004,03:53,1143.25,1143.50,1143.25,1143.25,22,29,51.00
01/28/2004,03:54,1143.25,1143.25,1143.25,1143.25,0,12,12.00
01/28/2004,03:55,1143.25,1143.50,1143.25,1143.50,12,10,22.00
01/28/2004,03:56,1143.25,1143.25,1143.25,1143.25,0,1,1.00
01/28/2004,03:57,1143.25,1143.25,1143.25,1143.25,0,10,10.00
01/28/2004,03:58,1143.25,1143.25,1143.25,1143.25,0,3,3.00
01/28/2004,03:59,1143.50,1143.50,1143.50,1143.50,33,0,33.00
01/28/2004,04:01,1143.50,1143.75,1143.25,1143.75,35,9,44.00
01/28/2004,04:02,1143.50,1143.50,1143.50,1143.50,0,3,3.00
01/28/2004,04:03,1143.75,1143.75,1143.50,1143.50,37,10,47.00
01/28/2004,04:04,1143.75,1144.25,1143.50,1144.25,289,1,290.00
01/28/2004,04:05,1144.25,1144.25,1144.00,1144.00,10,7,17.00
01/28/2004,04:06,1144.25,1144.50,1144.25,1144.25,117,16,133.00
01/28/2004,04:07,1144.00,1144.75,1144.00,1144.75,245,41,286.00
01/28/2004,04:08,1144.75,1145.25,1144.75,1145.00,73,14,87.00
01/28/2004,04:09,1145.00,1145.75,1145.00,1145.50,173,74,247.00
01/28/2004,04:10,1145.50,1145.50,1145.50,1145.50,0,37,37.00
01/28/2004,04:11,1145.50,1145.50,1145.50,1145.50,0,1,1.00
01/28/2004,04:12,1145.50,1145.75,1145.00,1145.25,63,48,111.00
01/28/2004,04:13,1145.25,1145.25,1145.25,1145.25,5,0,5.00
01/28/2004,04:14,1145.50,1145.50,1145.00,1145.00,1,26,27.00
01/28/2004,04:15,1145.25,1145.25,1144.75,1144.75,42,107,149.00
01/28/2004,04:16,1144.75,1145.25,1144.75,1145.25,45,1,46.00
01/28/2004,04:17,1145.25,1145.25,1145.00,1145.00,72,11,83.00
01/28/2004,04:19,1145.25,1145.25,1145.00,1145.00,2,18,20.00
01/28/2004,04:20,1145.00,1145.00,1145.00,1145.00,0,2,2.00
01/28/2004,04:21,1144.75,1145.00,1144.75,1145.00,11,25,36.00
01/28/2004,04:23,1144.75,1144.75,1144.75,1144.75,0,43,43.00
01/28/2004,04:24,1144.75,1144.75,1144.75,1144.75,0,2,2.00
01/28/2004,04:25,1144.75,1144.75,1144.75,1144.75,0,57,57.00
01/28/2004,04:26,1144.75,1144.75,1144.75,1144.75,0,13,13.00
01/28/2004,04:27,1144.75,1144.75,1144.75,1144.75,0,4,4.00
01/28/2004,04:28,1145.00,1145.00,1145.00,1145.00,235,0,235.00
01/28/2004,04:29,1145.00,1145.25,1145.00,1145.00,43,27,70.00
01/28/2004,04:30,1144.75,1144.75,1144.75,1144.75,0,54,54.00
01/28/2004,04:31,1144.75,1144.75,1144.25,1144.25,62,41,103.00
01/28/2004,04:32,1144.25,1144.50,1144.25,1144.50,9,1,10.00
01/28/2004,04:33,1144.50,1144.50,1144.50,1144.50,11,0,11.00
01/28/2004,04:34,1144.50,1144.50,1144.50,1144.50,1,0,1.00
01/28/2004,04:35,1144.75,1144.75,1144.75,1144.75,1,0,1.00
01/28/2004,04:36,1144.50,1144.50,1144.50,1144.50,0,11,11.00
01/28/2004,04:37,1144.25,1144.25,1144.25,1144.25,0,36,36.00
01/28/2004,04:38,1144.25,1144.25,1144.25,1144.25,0,7,7.00
01/28/2004,04:39,1144.25,1144.50,1144.25,1144.50,9,1,10.00
01/28/2004,04:41,1144.50,1144.50,1144.50,1144.50,82,0,82.00
01/28/2004,04:42,1144.75,1144.75,1144.75,1144.75,123,0,123.00
01/28/2004,04:43,1144.75,1144.75,1144.75,1144.75,5,0,5.00
01/28/2004,04:44,1144.75,1145.25,1144.75,1145.00,72,16,88.00
01/28/2004,04:45,1145.00,1145.25,1145.00,1145.25,1,7,8.00
01/28/2004,04:46,1145.00,1145.00,1145.00,1145.00,0,9,9.00
01/28/2004,04:47,1145.00,1145.00,1144.75,1144.75,0,33,33.00
01/28/2004,04:48,1144.75,1145.00,1144.75,1145.00,4,12,16.00
01/28/2004,04:49,1145.00,1145.00,1145.00,1145.00,59,0,59.00
01/28/2004,04:50,1145.00,1145.25,1145.00,1145.25,25,2,27.00
01/28/2004,04:51,1145.25,1145.25,1145.00,1145.00,4,1,5.00
01/28/2004,04:52,1145.00,1145.25,1145.00,1145.25,48,5,53.00
01/28/2004,04:53,1145.25,1145.25,1145.25,1145.25,5,0,5.00
01/28/2004,04:54,1145.25,1145.75,1145.25,1145.75,210,0,210.00
01/28/2004,04:55,1145.75,1146.00,1145.75,1146.00,72,0,72.00
01/28/2004,04:56,1146.00,1146.00,1145.75,1145.75,6,38,44.00
01/28/2004,04:57,1145.75,1145.75,1145.75,1145.75,0,28,28.00
01/28/2004,04:58,1145.75,1145.75,1145.75,1145.75,0,33,33.00
01/28/2004,04:59,1145.75,1145.75,1145.75,1145.75,0,102,102.00
01/28/2004,05:00,1145.75,1145.75,1145.75,1145.75,0,48,48.00
01/28/2004,05:01,1145.75,1145.75,1145.50,1145.50,54,7,61.00
01/28/2004,05:02,1145.50,1145.50,1145.50,1145.50,0,8,8.00
01/28/2004,05:03,1145.50,1145.75,1145.50,1145.50,3,11,14.00
01/28/2004,05:04,1145.50,1145.75,1145.50,1145.50,1,20,21.00
01/28/2004,05:05,1145.50,1145.75,1145.25,1145.50,7,11,18.00
01/28/2004,05:06,1145.50,1145.50,1145.50,1145.50,0,6,6.00
01/28/2004,05:07,1145.50,1145.50,1145.50,1145.50,0,20,20.00
01/28/2004,05:08,1145.50,1145.50,1145.50,1145.50,0,22,22.00
01/28/2004,05:09,1145.25,1145.25,1145.25,1145.25,0,1,1.00
01/28/2004,05:10,1145.25,1145.25,1145.25,1145.25,0,37,37.00
01/28/2004,05:11,1145.25,1145.25,1144.75,1144.75,2,129,131.00
01/28/2004,05:12,1144.75,1144.75,1144.75,1144.75,0,6,6.00
01/28/2004,05:13,1145.00,1145.00,1144.75,1145.00,38,6,44.00
01/28/2004,05:15,1144.75,1144.75,1144.75,1144.75,0,2,2.00
01/28/2004,05:16,1144.75,1144.75,1144.75,1144.75,0,14,14.00
01/28/2004,05:17,1145.00,1145.00,1145.00,1145.00,3,0,3.00
01/28/2004,05:18,1145.00,1145.00,1145.00,1145.00,70,0,70.00
01/28/2004,05:19,1145.00,1145.00,1144.75,1144.75,6,17,23.00
01/28/2004,05:20,1144.75,1145.00,1144.50,1144.75,69,83,152.00
01/28/2004,05:21,1144.75,1145.00,1144.50,1145.00,52,2,54.00
01/28/2004,05:22,1144.75,1145.00,1144.75,1144.75,16,18,34.00
01/28/2004,05:23,1144.75,1144.75,1144.75,1144.75,0,13,13.00
01/28/2004,05:24,1144.75,1144.75,1144.75,1144.75,0,17,17.00
01/28/2004,05:25,1145.00,1145.25,1145.00,1145.00,71,61,132.00
01/28/2004,05:26,1145.00,1145.25,1145.00,1145.00,5,58,63.00
01/28/2004,05:27,1144.75,1145.00,1144.75,1145.00,1,1,2.00
01/28/2004,05:28,1145.00,1145.00,1144.75,1145.00,82,25,107.00
01/28/2004,05:29,1144.75,1145.00,1144.75,1145.00,94,22,116.00
01/28/2004,05:30,1145.00,1145.00,1145.00,1145.00,11,0,11.00
01/28/2004,05:31,1144.75,1145.00,1144.75,1145.00,3,11,14.00
01/28/2004,05:32,1145.00,1145.00,1144.75,1144.75,6,48,54.00
01/28/2004,05:33,1144.75,1145.00,1144.50,1145.00,46,12,58.00
01/28/2004,05:34,1145.00,1145.00,1144.75,1144.75,1,1,2.00
01/28/2004,05:35,1144.75,1144.75,1144.75,1144.75,0,23,23.00
01/28/2004,05:36,1144.75,1144.75,1144.75,1144.75,0,8,8.00
01/28/2004,05:37,1144.75,1144.75,1144.75,1144.75,0,10,10.00
01/28/2004,05:38,1144.75,1144.75,1144.75,1144.75,0,1,1.00
01/28/2004,05:39,1144.75,1144.75,1144.75,1144.75,0,5,5.00
01/28/2004,05:40,1145.00,1145.00,1144.75,1144.75,10,4,14.00
01/28/2004,05:41,1144.75,1144.75,1144.75,1144.75,0,25,25.00
01/28/2004,05:42,1144.75,1144.75,1144.50,1144.50,0,39,39.00
01/28/2004,05:43,1144.75,1144.75,1144.75,1144.75,3,0,3.00
01/28/2004,05:47,1144.50,1144.50,1144.50,1144.50,0,17,17.00
01/28/2004,05:48,1144.50,1144.50,1144.50,1144.50,0,8,8.00
01/28/2004,05:49,1144.50,1144.50,1144.50,1144.50,0,96,96.00
01/28/2004,05:50,1144.25,1144.50,1144.25,1144.50,6,2,8.00
01/28/2004,05:51,1144.50,1144.50,1144.50,1144.50,1,0,1.00
01/28/2004,05:52,1144.50,1144.50,1144.50,1144.50,10,0,10.00
01/28/2004,05:53,1144.50,1144.50,1144.50,1144.50,10,0,10.00
01/28/2004,05:54,1144.75,1144.75,1144.75,1144.75,5,0,5.00
01/28/2004,05:55,1144.75,1144.75,1144.75,1144.75,47,0,47.00
01/28/2004,05:56,1144.75,1144.75,1144.75,1144.75,66,0,66.00
01/28/2004,05:57,1145.00,1145.50,1145.00,1145.25,166,2,168.00
01/28/2004,05:58,1145.25,1145.50,1145.00,1145.00,30,204,234.00
01/28/2004,05:59,1145.25,1145.50,1145.25,1145.50,47,1,48.00
01/28/2004,06:00,1145.50,1145.50,1145.00,1145.00,30,211,241.00
01/28/2004,06:01,1145.25,1145.50,1145.25,1145.25,17,1,18.00
01/28/2004,06:02,1145.25,1145.50,1145.25,1145.50,1,6,7.00
01/28/2004,06:03,1145.25,1146.00,1145.25,1145.75,154,118,272.00
01/28/2004,06:04,1145.50,1145.75,1145.50,1145.75,18,2,20.00
01/28/2004,06:05,1146.00,1146.00,1145.75,1145.75,2,10,12.00
01/28/2004,06:06,1145.75,1146.00,1145.50,1145.50,50,41,91.00
01/28/2004,06:07,1145.50,1145.50,1145.50,1145.50,0,97,97.00
01/28/2004,06:08,1145.50,1145.50,1145.50,1145.50,0,30,30.00
01/28/2004,06:09,1145.50,1145.50,1145.50,1145.50,0,102,102.00
01/28/2004,06:10,1145.50,1145.50,1145.50,1145.50,0,35,35.00
01/28/2004,06:11,1145.25,1146.00,1145.25,1145.75,38,21,59.00
01/28/2004,06:12,1145.50,1146.00,1145.50,1145.75,5,8,13.00
01/28/2004,06:13,1145.75,1145.75,1145.75,1145.75,0,44,44.00
01/28/2004,06:15,1145.50,1145.50,1145.50,1145.50,0,101,101.00
01/28/2004,06:16,1145.50,1145.50,1145.50,1145.50,0,1,1.00
01/28/2004,06:18,1145.25,1145.50,1145.25,1145.50,1,1,2.00
01/28/2004,06:19,1145.50,1145.50,1145.50,1145.50,34,0,34.00
01/28/2004,06:20,1145.50,1145.50,1145.50,1145.50,2,0,2.00
01/28/2004,06:21,1145.75,1145.75,1145.75,1145.75,47,0,47.00
01/28/2004,06:22,1145.75,1145.75,1145.75,1145.75,155,0,155.00
01/28/2004,06:23,1145.75,1145.75,1145.75,1145.75,1,0,1.00
01/28/2004,06:24,1145.75,1145.75,1145.50,1145.50,54,1,55.00
01/28/2004,06:25,1145.75,1145.75,1145.75,1145.75,103,0,103.00
01/28/2004,06:26,1145.75,1146.00,1145.75,1145.75,76,172,248.00
01/28/2004,06:27,1145.75,1146.00,1145.75,1145.75,8,7,15.00
01/28/2004,06:28,1145.75,1145.75,1145.50,1145.75,18,106,124.00
01/28/2004,06:29,1145.75,1146.00,1145.50,1145.75,151,102,253.00
01/28/2004,06:30,1145.75,1145.75,1145.75,1145.75,15,0,15.00
01/28/2004,06:31,1145.75,1146.00,1145.75,1146.00,4,0,4.00
01/28/2004,06:32,1145.75,1145.75,1145.50,1145.50,0,41,41.00
01/28/2004,06:33,1145.50,1146.00,1145.50,1146.00,23,16,39.00
01/28/2004,06:34,1145.75,1145.75,1145.75,1145.75,0,1,1.00
01/28/2004,06:35,1145.75,1145.75,1145.50,1145.50,0,37,37.00
01/28/2004,06:36,1145.50,1145.75,1145.50,1145.75,1,4,5.00
01/28/2004,06:37,1145.75,1145.75,1145.75,1145.75,40,0,40.00
01/28/2004,06:38,1145.50,1145.50,1145.50,1145.50,0,79,79.00
01/28/2004,06:39,1145.25,1145.25,1145.25,1145.25,0,101,101.00
01/28/2004,06:40,1145.00,1145.00,1144.75,1145.00,18,112,130.00
01/28/2004,06:41,1145.00,1145.00,1144.75,1145.00,111,120,231.00
01/28/2004,06:42,1145.00,1145.25,1145.00,1145.25,254,0,254.00
01/28/2004,06:43,1145.25,1145.25,1145.25,1145.25,138,0,138.00
01/28/2004,06:44,1145.25,1145.25,1145.25,1145.25,6,0,6.00
01/28/2004,06:45,1145.25,1145.25,1145.25,1145.25,1,0,1.00
01/28/2004,06:46,1145.25,1145.25,1145.25,1145.25,31,0,31.00
01/28/2004,06:47,1145.25,1145.25,1145.00,1145.00,8,101,109.00
01/28/2004,06:48,1145.00,1145.25,1145.00,1145.25,122,106,228.00
01/28/2004,06:49,1145.25,1145.25,1145.25,1145.25,5,0,5.00
01/28/2004,06:50,1145.25,1145.25,1145.25,1145.25,22,0,22.00
01/28/2004,06:52,1145.50,1145.50,1145.50,1145.50,2,0,2.00
01/28/2004,06:54,1145.50,1145.50,1145.50,1145.50,50,0,50.00
01/28/2004,06:55,1145.50,1145.50,1145.50,1145.50,37,0,37.00
01/28/2004,06:56,1145.25,1145.25,1145.25,1145.25,0,1,1.00
01/28/2004,06:57,1145.50,1145.75,1145.50,1145.50,164,2,166.00
01/28/2004,06:58,1145.75,1145.75,1145.75,1145.75,27,0,27.00
01/28/2004,07:00,1145.75,1146.00,1145.75,1146.00,99,0,99.00
01/28/2004,07:01,1146.00,1146.00,1145.75,1146.00,5,5,10.00
01/28/2004,07:02,1146.00,1146.00,1145.75,1145.75,7,4,11.00
01/28/2004,07:03,1145.75,1146.00,1145.75,1146.00,150,126,276.00
01/28/2004,07:04,1146.00,1146.25,1146.00,1146.00,130,3,133.00
01/28/2004,07:05,1146.00,1146.00,1146.00,1146.00,0,43,43.00
01/28/2004,07:06,1146.00,1146.00,1145.75,1145.75,0,12,12.00
01/28/2004,07:07,1146.00,1146.25,1146.00,1146.00,29,82,111.00
01/28/2004,07:08,1146.00,1146.00,1146.00,1146.00,0,57,57.00
01/28/2004,07:09,1146.00,1146.00,1146.00,1146.00,0,10,10.00
01/28/2004,07:10,1146.00,1146.00,1146.00,1146.00,0,25,25.00
01/28/2004,07:11,1146.00,1146.00,1146.00,1146.00,0,15,15.00
01/28/2004,07:12,1146.25,1146.25,1146.00,1146.00,2,20,22.00
01/28/2004,07:13,1146.00,1146.00,1146.00,1146.00,0,44,44.00
01/28/2004,07:14,1146.00,1146.00,1146.00,1146.00,0,35,35.00
01/28/2004,07:15,1146.25,1146.25,1146.00,1146.00,2,62,64.00
01/28/2004,07:16,1146.00,1146.00,1146.00,1146.00,0,6,6.00
01/28/2004,07:17,1146.00,1146.00,1145.75,1145.75,1,82,83.00
01/28/2004,07:18,1145.75,1145.75,1145.75,1145.75,0,51,51.00
01/28/2004,07:19,1145.75,1145.75,1145.75,1145.75,0,30,30.00
01/28/2004,07:20,1145.75,1145.75,1145.50,1145.50,0,4,4.00
01/28/2004,07:21,1145.50,1145.75,1145.50,1145.50,2,67,69.00
01/28/2004,07:22,1145.50,1145.50,1145.25,1145.25,0,7,7.00
01/28/2004,07:23,1145.50,1145.50,1145.50,1145.50,1,0,1.00
01/28/2004,07:24,1145.50,1145.75,1145.25,1145.25,79,17,96.00
01/28/2004,07:25,1145.50,1145.50,1145.25,1145.25,2,10,12.00
01/28/2004,07:26,1145.50,1145.75,1145.50,1145.50,93,30,123.00
01/28/2004,07:27,1145.25,1145.50,1145.25,1145.50,56,5,61.00
01/28/2004,07:28,1145.50,1145.50,1145.25,1145.25,8,92,100.00
01/28/2004,07:29,1145.25,1145.50,1145.00,1145.25,17,66,83.00
01/28/2004,07:30,1145.00,1145.25,1145.00,1145.00,129,143,272.00
01/28/2004,07:31,1145.00,1145.00,1144.00,1144.50,313,556,869.00
01/28/2004,07:32,1144.50,1144.75,1144.25,1144.25,120,402,522.00
01/28/2004,07:33,1144.50,1144.75,1144.25,1144.25,186,322,508.00
01/28/2004,07:34,1144.25,1144.75,1144.00,1144.50,367,128,495.00
01/28/2004,07:35,1144.50,1144.75,1144.50,1144.75,88,53,141.00
01/28/2004,07:36,1144.75,1145.00,1144.75,1145.00,136,8,144.00
01/28/2004,07:37,1145.00,1145.25,1145.00,1145.00,145,17,162.00
01/28/2004,07:38,1145.00,1145.50,1145.00,1145.00,82,124,206.00
01/28/2004,07:39,1145.00,1145.50,1145.00,1145.25,124,216,340.00
01/28/2004,07:40,1145.25,1145.25,1145.00,1145.00,30,145,175.00
01/28/2004,07:41,1145.00,1145.00,1145.00,1145.00,0,177,177.00
01/28/2004,07:42,1145.00,1145.00,1145.00,1145.00,0,66,66.00
01/28/2004,07:43,1145.00,1145.00,1144.75,1144.75,0,51,51.00
01/28/2004,07:44,1144.75,1145.00,1144.75,1144.75,1,21,22.00
01/28/2004,07:45,1144.75,1144.75,1144.75,1144.75,0,69,69.00
01/28/2004,07:46,1144.75,1144.75,1144.50,1144.50,0,34,34.00
01/28/2004,07:47,1144.75,1144.75,1144.50,1144.75,109,1,110.00
01/28/2004,07:48,1145.00,1145.00,1144.75,1145.00,85,106,191.00
01/28/2004,07:49,1145.25,1145.50,1145.25,1145.50,130,6,136.00
01/28/2004,07:50,1145.50,1145.50,1145.50,1145.50,134,0,134.00
01/28/2004,07:51,1145.25,1146.00,1145.25,1146.00,540,57,597.00
01/28/2004,07:52,1146.00,1146.00,1146.00,1146.00,363,0,363.00
01/28/2004,07:53,1146.00,1146.50,1146.00,1146.50,508,87,595.00
01/28/2004,07:54,1146.50,1147.00,1146.50,1146.75,926,127,1053.00
01/28/2004,07:55,1146.75,1147.00,1146.25,1146.50,108,341,449.00
01/28/2004,07:56,1146.50,1146.50,1146.25,1146.50,5,170,175.00
01/28/2004,07:57,1146.25,1146.50,1146.25,1146.50,179,3,182.00
01/28/2004,07:58,1146.50,1146.50,1146.25,1146.50,51,150,201.00
01/28/2004,07:59,1146.25,1146.50,1146.25,1146.50,2,6,8.00
01/28/2004,08:00,1146.25,1146.25,1146.25,1146.25,0,3,3.00
01/28/2004,08:01,1146.50,1146.50,1146.25,1146.25,4,14,18.00
01/28/2004,08:02,1146.25,1146.25,1146.00,1146.00,0,505,505.00
01/28/2004,08:03,1146.00,1146.00,1145.75,1146.00,63,243,306.00
01/28/2004,08:04,1145.75,1146.25,1145.75,1146.00,112,7,119.00
01/28/2004,08:05,1146.00,1146.25,1146.00,1146.00,5,79,84.00
01/28/2004,08:06,1146.00,1146.00,1146.00,1146.00,0,15,15.00
01/28/2004,08:07,1146.00,1146.00,1145.75,1146.00,3,79,82.00
01/28/2004,08:08,1145.75,1145.75,1145.50,1145.75,1,86,87.00
01/28/2004,08:09,1145.50,1145.75,1145.50,1145.75,32,34,66.00
01/28/2004,08:10,1145.75,1145.75,1145.50,1145.75,108,10,118.00
01/28/2004,08:11,1145.50,1145.75,1145.50,1145.75,25,3,28.00
01/28/2004,08:12,1145.50,1145.75,1145.50,1145.75,22,8,30.00
01/28/2004,08:13,1145.75,1146.00,1145.75,1145.75,3,39,42.00
01/28/2004,08:14,1145.75,1146.00,1145.75,1145.75,396,24,420.00
01/28/2004,08:15,1145.75,1145.75,1145.75,1145.75,0,67,67.00
01/28/2004,08:16,1145.50,1145.75,1145.50,1145.50,1,126,127.00
01/28/2004,08:17,1145.50,1145.50,1145.50,1145.50,0,20,20.00
01/28/2004,08:18,1145.50,1145.75,1145.25,1145.50,15,25,40.00
01/28/2004,08:19,1145.75,1145.75,1145.50,1145.50,13,4,17.00
01/28/2004,08:20,1145.50,1145.50,1145.50,1145.50,0,9,9.00
01/28/2004,08:21,1145.50,1145.50,1145.50,1145.50,0,134,134.00
01/28/2004,08:22,1145.50,1145.50,1145.25,1145.50,30,26,56.00
01/28/2004,08:23,1145.25,1145.50,1145.25,1145.50,20,369,389.00
01/28/2004,08:24,1145.50,1145.50,1145.25,1145.50,4,40,44.00
01/28/2004,08:25,1145.25,1145.25,1145.00,1145.25,17,23,40.00
01/28/2004,08:26,1145.50,1145.50,1145.50,1145.50,19,0,19.00
01/28/2004,08:27,1145.25,1145.25,1145.00,1145.25,6,125,131.00
01/28/2004,08:28,1145.25,1145.25,1145.00,1145.25,34,3,37.00
01/28/2004,08:29,1145.00,1145.25,1144.75,1144.75,85,784,869.00
01/28/2004,08:30,1144.75,1145.50,1144.75,1145.25,689,348,1037.00
01/28/2004,08:31,1145.25,1145.75,1145.00,1145.75,1961,623,2584.00
01/28/2004,08:32,1145.75,1146.25,1145.50,1146.25,1687,758,2445.00
01/28/2004,08:33,1146.25,1146.50,1145.75,1146.25,1851,1580,3431.00
01/28/2004,08:34,1146.25,1146.50,1146.00,1146.00,1483,873,2356.00
01/28/2004,08:35,1146.00,1146.50,1146.00,1146.25,604,610,1214.00
01/28/2004,08:36,1146.50,1146.75,1146.00,1146.25,823,964,1787.00
01/28/2004,08:37,1146.50,1146.50,1145.75,1146.00,579,1448,2027.00
01/28/2004,08:38,1146.00,1146.25,1145.75,1146.00,1062,599,1661.00
01/28/2004,08:39,1146.00,1146.00,1145.50,1145.75,336,1156,1492.00
01/28/2004,08:40,1145.75,1146.00,1145.75,1145.75,592,322,914.00
01/28/2004,08:41,1145.75,1146.25,1145.75,1146.00,370,482,852.00
01/28/2004,08:42,1146.00,1146.25,1145.75,1146.00,661,794,1455.00
01/28/2004,08:43,1146.00,1146.75,1146.00,1146.50,1833,691,2524.00
01/28/2004,08:44,1146.25,1146.50,1146.00,1146.50,845,792,1637.00
01/28/2004,08:45,1146.50,1146.75,1146.25,1146.50,730,392,1122.00
01/28/2004,08:46,1146.50,1146.75,1146.25,1146.50,765,641,1406.00
01/28/2004,08:47,1146.50,1146.75,1146.00,1146.00,103,1241,1344.00
01/28/2004,08:48,1146.00,1146.50,1146.00,1146.25,425,390,815.00
01/28/2004,08:49,1146.25,1146.50,1145.75,1145.75,58,1149,1207.00
01/28/2004,08:50,1145.75,1146.00,1145.25,1145.50,513,1776,2289.00
01/28/2004,08:51,1145.75,1146.00,1145.50,1146.00,1073,996,2069.00
01/28/2004,08:52,1145.75,1146.00,1145.50,1146.00,221,1439,1660.00
01/28/2004,08:53,1146.00,1146.00,1145.25,1145.50,667,1422,2089.00
01/28/2004,08:54,1145.50,1145.75,1145.00,1145.50,814,716,1530.00
01/28/2004,08:55,1145.50,1146.00,1145.50,1146.00,1390,291,1681.00
01/28/2004,08:56,1146.00,1146.25,1145.75,1146.25,464,254,718.00
01/28/2004,08:57,1146.00,1146.50,1146.00,1146.25,1327,226,1553.00
01/28/2004,08:58,1146.25,1146.50,1146.25,1146.25,22,738,760.00
01/28/2004,08:59,1146.25,1146.50,1146.00,1146.25,386,80,466.00
01/28/2004,09:00,1146.50,1146.75,1146.25,1146.50,683,554,1237.00
01/28/2004,09:01,1146.75,1147.00,1146.25,1147.00,2362,1709,4071.00
01/28/2004,09:02,1147.00,1147.25,1145.50,1145.50,1591,3464,5055.00
01/28/2004,09:03,1145.50,1145.50,1145.00,1145.25,629,2456,3085.00
01/28/2004,09:04,1145.25,1145.75,1145.00,1145.75,1537,313,1850.00
01/28/2004,09:05,1145.75,1146.00,1145.50,1146.00,804,286,1090.00
01/28/2004,09:06,1146.00,1146.00,1145.50,1146.00,381,742,1123.00
01/28/2004,09:07,1146.00,1146.50,1146.00,1146.50,2565,492,3057.00
01/28/2004,09:08,1146.50,1147.25,1146.50,1147.00,3805,1339,5144.00
01/28/2004,09:09,1146.75,1147.25,1146.75,1146.75,1056,1067,2123.00
01/28/2004,09:10,1147.00,1147.00,1146.25,1146.25,196,1395,1591.00
01/28/2004,09:11,1146.25,1147.00,1146.25,1146.50,737,968,1705.00
01/28/2004,09:12,1146.50,1146.75,1146.25,1146.50,646,60,706.00
01/28/2004,09:13,1146.75,1146.75,1145.75,1146.00,68,1377,1445.00
01/28/2004,09:14,1145.75,1146.50,1145.75,1146.50,412,284,696.00
01/28/2004,09:15,1146.50,1146.50,1146.00,1146.25,97,228,325.00
01/28/2004,09:16,1146.25,1146.75,1146.00,1146.25,958,564,1522.00
01/28/2004,09:17,1146.25,1146.75,1146.00,1146.00,611,728,1339.00
01/28/2004,09:18,1146.00,1146.75,1146.00,1146.50,1049,566,1615.00
01/28/2004,09:19,1146.50,1146.75,1146.50,1146.50,225,226,451.00
01/28/2004,09:20,1146.50,1146.75,1146.00,1146.25,236,593,829.00
01/28/2004,09:21,1146.50,1146.75,1146.25,1146.75,1038,302,1340.00
01/28/2004,09:22,1146.75,1147.25,1146.50,1147.00,1678,250,1928.00
01/28/2004,09:23,1147.00,1147.00,1146.50,1146.50,333,483,816.00
01/28/2004,09:24,1146.75,1147.75,1146.75,1147.25,3120,1161,4281.00
01/28/2004,09:25,1147.50,1148.00,1147.00,1147.50,2024,1903,3927.00
01/28/2004,09:26,1147.75,1148.00,1147.25,1147.50,1275,1063,2338.00
01/28/2004,09:27,1147.50,1147.50,1147.25,1147.50,655,36,691.00
01/28/2004,09:28,1147.25,1147.75,1147.25,1147.75,302,382,684.00
01/28/2004,09:29,1147.75,1147.75,1147.50,1147.50,116,722,838.00
01/28/2004,09:30,1147.50,1147.50,1147.00,1147.00,121,2226,2347.00
01/28/2004,09:31,1147.00,1147.25,1147.00,1147.00,56,998,1054.00
01/28/2004,09:32,1147.00,1147.25,1146.25,1146.50,633,1933,2566.00
01/28/2004,09:33,1146.50,1146.75,1146.50,1146.75,486,661,1147.00
01/28/2004,09:34,1146.75,1147.00,1146.75,1147.00,175,260,435.00
01/28/2004,09:35,1147.00,1147.00,1146.75,1146.75,461,315,776.00
01/28/2004,09:36,1146.50,1147.00,1146.50,1147.00,518,283,801.00
01/28/2004,09:37,1147.00,1147.00,1146.50,1146.75,369,442,811.00
01/28/2004,09:38,1147.00,1147.00,1146.75,1146.75,2,256,258.00
01/28/2004,09:39,1147.00,1147.25,1146.75,1147.00,742,34,776.00
01/28/2004,09:40,1147.00,1147.00,1146.50,1146.50,236,467,703.00
01/28/2004,09:41,1146.50,1146.75,1146.25,1146.50,135,802,937.00
01/28/2004,09:42,1146.75,1147.00,1146.50,1146.75,423,188,611.00
01/28/2004,09:43,1146.75,1147.00,1146.50,1146.75,124,205,329.00
01/28/2004,09:44,1147.00,1147.00,1146.50,1146.75,59,288,347.00
01/28/2004,09:45,1147.00,1147.00,1146.75,1146.75,229,74,303.00
01/28/2004,09:46,1147.00,1147.00,1146.75,1146.75,22,351,373.00
01/28/2004,09:47,1146.75,1147.00,1146.50,1146.75,164,363,527.00
01/28/2004,09:48,1146.75,1147.00,1146.75,1147.00,19,143,162.00
01/28/2004,09:49,1146.75,1146.75,1146.25,1146.50,638,1128,1766.00
01/28/2004,09:50,1146.50,1146.75,1146.25,1146.50,712,110,822.00
01/28/2004,09:51,1146.50,1146.75,1146.50,1146.50,39,173,212.00
01/28/2004,09:52,1146.75,1147.00,1146.50,1147.00,914,77,991.00
01/28/2004,09:53,1147.00,1147.00,1146.75,1146.75,43,36,79.00
01/28/2004,09:54,1147.00,1147.25,1146.75,1147.00,1451,342,1793.00
01/28/2004,09:55,1147.25,1147.25,1146.75,1147.00,193,513,706.00
01/28/2004,09:56,1146.75,1147.00,1146.50,1147.00,651,1314,1965.00
01/28/2004,09:57,1147.00,1147.00,1146.75,1147.00,67,22,89.00
01/28/2004,09:58,1146.75,1147.25,1146.50,1147.00,254,204,458.00
01/28/2004,09:59,1147.00,1147.00,1146.75,1147.00,85,166,251.00
01/28/2004,10:00,1147.00,1147.50,1147.00,1147.25,734,225,959.00
01/28/2004,10:01,1147.50,1147.50,1146.75,1147.00,152,666,818.00
01/28/2004,10:02,1147.00,1147.25,1146.50,1146.75,523,1325,1848.00
01/28/2004,10:03,1146.75,1147.00,1146.75,1147.00,396,130,526.00
01/28/2004,10:04,1146.75,1147.00,1146.75,1146.75,178,258,436.00
01/28/2004,10:05,1146.50,1147.25,1146.50,1147.25,1162,69,1231.00
01/28/2004,10:06,1147.25,1147.75,1147.25,1147.50,1924,1332,3256.00
01/28/2004,10:07,1147.75,1147.75,1147.25,1147.50,438,601,1039.00
01/28/2004,10:08,1147.50,1147.75,1147.50,1147.75,65,215,280.00
01/28/2004,10:09,1147.50,1147.75,1147.50,1147.75,41,42,83.00
01/28/2004,10:10,1147.75,1148.00,1147.50,1148.00,1219,196,1415.00
01/28/2004,10:11,1148.00,1148.00,1147.50,1147.50,35,328,363.00
01/28/2004,10:12,1147.75,1147.75,1147.50,1147.50,6,526,532.00
01/28/2004,10:13,1147.50,1147.75,1147.50,1147.50,4,317,321.00
01/28/2004,10:14,1147.75,1148.00,1147.50,1147.75,293,141,434.00
01/28/2004,10:15,1147.75,1148.00,1147.50,1147.50,552,550,1102.00
01/28/2004,10:16,1147.75,1147.75,1147.50,1147.50,83,70,153.00
01/28/2004,10:17,1147.50,1147.50,1147.25,1147.25,65,374,439.00
01/28/2004,10:18,1147.25,1147.25,1147.00,1147.25,215,662,877.00
01/28/2004,10:19,1147.25,1147.50,1147.00,1147.00,63,582,645.00
01/28/2004,10:20,1147.25,1147.25,1146.75,1146.75,246,703,949.00
01/28/2004,10:21,1146.75,1147.00,1146.50,1146.75,301,616,917.00
01/28/2004,10:22,1146.75,1147.00,1146.50,1146.50,426,64,490.00
01/28/2004,10:23,1146.50,1146.50,1146.00,1146.25,158,1766,1924.00
01/28/2004,10:24,1146.25,1147.00,1146.25,1147.00,1090,390,1480.00
01/28/2004,10:25,1146.75,1147.00,1146.50,1146.75,214,689,903.00
01/28/2004,10:26,1146.50,1147.00,1146.00,1146.00,210,1546,1756.00
01/28/2004,10:27,1146.00,1146.50,1145.75,1146.50,386,1032,1418.00
01/28/2004,10:28,1146.25,1146.75,1146.25,1146.50,345,156,501.00
01/28/2004,10:29,1146.50,1146.50,1146.25,1146.50,542,41,583.00
01/28/2004,10:30,1146.50,1146.50,1146.00,1146.25,251,1123,1374.00
01/28/2004,10:31,1146.25,1147.00,1146.25,1147.00,1952,116,2068.00
01/28/2004,10:32,1147.00,1147.50,1146.75,1147.00,1462,1544,3006.00
01/28/2004,10:33,1147.00,1147.00,1146.75,1147.00,1432,197,1629.00
01/28/2004,10:34,1147.25,1147.25,1147.00,1147.00,30,136,166.00
01/28/2004,10:35,1147.00,1147.00,1146.75,1146.75,49,88,137.00
01/28/2004,10:36,1147.00,1147.25,1146.75,1147.00,210,185,395.00
01/28/2004,10:37,1147.00,1147.00,1146.75,1147.00,94,106,200.00
01/28/2004,10:38,1147.00,1147.00,1146.25,1146.50,38,925,963.00
01/28/2004,10:39,1146.50,1146.75,1146.50,1146.50,51,219,270.00
01/28/2004,10:40,1146.75,1147.00,1146.75,1146.75,393,154,547.00
01/28/2004,10:41,1146.75,1147.25,1146.75,1147.25,223,11,234.00
01/28/2004,10:42,1147.25,1147.25,1147.00,1147.00,10,174,184.00
01/28/2004,10:43,1147.00,1147.25,1146.75,1147.25,403,16,419.00
01/28/2004,10:44,1147.25,1147.50,1147.25,1147.50,47,107,154.00
01/28/2004,10:45,1147.50,1147.50,1147.25,1147.50,21,201,222.00
01/28/2004,10:46,1147.25,1147.50,1147.25,1147.25,36,111,147.00
01/28/2004,10:47,1147.25,1147.25,1147.00,1147.00,46,103,149.00
01/28/2004,10:48,1147.00,1147.25,1147.00,1147.25,75,75,150.00
01/28/2004,10:49,1147.25,1147.25,1147.00,1147.25,172,9,181.00
01/28/2004,10:50,1147.25,1147.25,1147.00,1147.00,137,490,627.00
01/28/2004,10:51,1147.00,1147.25,1147.00,1147.25,29,61,90.00
01/28/2004,10:52,1147.00,1147.25,1147.00,1147.25,6,40,46.00
01/28/2004,10:53,1147.25,1147.50,1147.00,1147.00,246,220,466.00
01/28/2004,10:54,1147.00,1147.25,1147.00,1147.00,8,94,102.00
01/28/2004,10:55,1146.75,1147.00,1146.75,1146.75,14,136,150.00
01/28/2004,10:56,1146.75,1147.00,1146.50,1146.75,36,210,246.00
01/28/2004,10:57,1146.50,1147.00,1146.50,1147.00,90,64,154.00
01/28/2004,10:58,1147.00,1147.00,1146.75,1147.00,22,6,28.00
01/28/2004,10:59,1147.00,1147.25,1147.00,1147.00,159,195,354.00
01/28/2004,11:00,1147.00,1147.00,1146.75,1146.75,11,64,75.00
01/28/2004,11:01,1146.75,1147.00,1146.75,1146.75,7,410,417.00
01/28/2004,11:02,1146.75,1146.75,1146.50,1146.50,125,81,206.00
01/28/2004,11:03,1146.50,1147.00,1146.50,1146.75,504,50,554.00
01/28/2004,11:04,1146.75,1147.00,1146.75,1147.00,98,200,298.00
01/28/2004,11:05,1146.75,1147.00,1146.75,1146.75,45,70,115.00
01/28/2004,11:06,1146.75,1147.00,1146.75,1147.00,56,28,84.00
01/28/2004,11:07,1146.75,1146.75,1146.25,1146.50,281,632,913.00
01/28/2004,11:08,1146.50,1146.50,1146.25,1146.25,290,227,517.00
01/28/2004,11:09,1146.50,1146.50,1146.00,1146.00,289,447,736.00
01/28/2004,11:10,1146.00,1146.25,1146.00,1146.00,21,464,485.00
01/28/2004,11:11,1146.00,1146.25,1146.00,1146.00,73,340,413.00
01/28/2004,11:12,1146.00,1146.50,1146.00,1146.50,360,474,834.00
01/28/2004,11:13,1146.50,1146.50,1146.25,1146.25,149,189,338.00
01/28/2004,11:14,1146.25,1146.25,1145.75,1145.75,184,564,748.00
01/28/2004,11:15,1145.75,1146.50,1145.75,1146.25,223,254,477.00
01/28/2004,11:16,1146.50,1146.50,1146.00,1146.50,451,137,588.00
01/28/2004,11:17,1146.50,1146.50,1146.00,1146.00,268,268,536.00
01/28/2004,11:18,1146.00,1146.25,1145.75,1145.75,213,314,527.00
01/28/2004,11:19,1146.00,1146.00,1145.75,1146.00,190,10,200.00
01/28/2004,11:20,1145.75,1146.25,1145.75,1146.00,177,318,495.00
01/28/2004,11:21,1146.00,1146.00,1145.75,1146.00,252,36,288.00
01/28/2004,11:22,1146.25,1146.25,1145.75,1145.75,75,491,566.00
01/28/2004,11:23,1145.75,1146.00,1145.75,1145.75,174,38,212.00
01/28/2004,11:24,1146.00,1146.00,1145.75,1145.75,28,6,34.00
01/28/2004,11:25,1146.00,1146.25,1145.75,1146.25,99,85,184.00
01/28/2004,11:26,1146.25,1146.50,1146.25,1146.50,962,63,1025.00
01/28/2004,11:27,1146.50,1146.75,1146.25,1146.50,215,54,269.00
01/28/2004,11:28,1146.50,1146.75,1146.50,1146.50,178,68,246.00
01/28/2004,11:29,1146.50,1146.50,1146.25,1146.25,1,294,295.00
01/28/2004,11:30,1146.25,1146.50,1146.00,1146.00,18,465,483.00
01/28/2004,11:31,1146.25,1146.25,1146.00,1146.00,167,95,262.00
01/28/2004,11:32,1146.00,1146.00,1146.00,1146.00,0,82,82.00
01/28/2004,11:33,1146.00,1146.50,1146.00,1146.50,350,45,395.00
01/28/2004,11:34,1146.25,1146.50,1146.25,1146.50,6,164,170.00
01/28/2004,11:35,1146.25,1146.25,1146.25,1146.25,0,85,85.00
01/28/2004,11:36,1146.25,1146.50,1146.25,1146.25,2,76,78.00
01/28/2004,11:37,1146.25,1146.50,1146.25,1146.25,2,33,35.00
01/28/2004,11:38,1146.25,1146.50,1146.00,1146.25,139,128,267.00
01/28/2004,11:39,1146.25,1146.50,1146.25,1146.25,61,27,88.00
01/28/2004,11:40,1146.25,1146.25,1146.00,1146.25,30,58,88.00
01/28/2004,11:41,1146.00,1146.25,1146.00,1146.00,5,271,276.00
01/28/2004,11:42,1146.00,1146.25,1145.75,1146.00,17,175,192.00
01/28/2004,11:43,1145.75,1146.00,1145.75,1145.75,40,75,115.00
01/28/2004,11:44,1146.00,1146.00,1145.50,1145.50,173,371,544.00
01/28/2004,11:45,1145.75,1146.00,1145.50,1145.75,146,223,369.00
01/28/2004,11:46,1146.00,1146.00,1145.50,1145.50,56,194,250.00
01/28/2004,11:47,1145.75,1146.00,1145.50,1146.00,211,52,263.00
01/28/2004,11:48,1145.75,1146.00,1145.75,1146.00,11,81,92.00
01/28/2004,11:49,1146.00,1146.00,1145.75,1146.00,537,30,567.00
01/28/2004,11:50,1146.25,1146.25,1146.00,1146.25,45,32,77.00
01/28/2004,11:51,1146.25,1146.25,1146.00,1146.00,84,66,150.00
01/28/2004,11:52,1146.00,1146.25,1146.00,1146.00,11,143,154.00
01/28/2004,11:53,1146.00,1146.25,1146.00,1146.00,13,110,123.00
01/28/2004,11:54,1146.00,1146.25,1145.75,1146.00,6,127,133.00
01/28/2004,11:55,1146.00,1146.00,1145.75,1146.00,15,19,34.00
01/28/2004,11:56,1146.00,1146.00,1145.75,1146.00,303,79,382.00
01/28/2004,11:57,1146.00,1146.00,1146.00,1146.00,38,0,38.00
01/28/2004,11:58,1146.00,1146.50,1146.00,1146.50,490,37,527.00
01/28/2004,11:59,1146.25,1146.50,1146.00,1146.25,88,285,373.00
01/28/2004,12:00,1146.25,1146.25,1146.00,1146.00,255,123,378.00
01/28/2004,12:01,1146.25,1146.25,1146.00,1146.25,68,38,106.00
01/28/2004,12:02,1146.00,1146.00,1145.75,1145.75,7,297,304.00
01/28/2004,12:03,1145.75,1146.00,1145.75,1146.00,3,145,148.00
01/28/2004,12:04,1146.00,1146.00,1145.75,1145.75,186,164,350.00
01/28/2004,12:05,1145.75,1146.00,1145.75,1145.75,25,83,108.00
01/28/2004,12:06,1145.75,1146.00,1145.50,1146.00,38,101,139.00
01/28/2004,12:07,1145.75,1146.00,1145.75,1146.00,250,5,255.00
01/28/2004,12:08,1146.00,1146.25,1145.75,1145.75,4,185,189.00
01/28/2004,12:09,1145.75,1146.00,1145.75,1145.75,1,52,53.00
01/28/2004,12:10,1145.75,1145.75,1145.50,1145.75,39,56,95.00
01/28/2004,12:11,1145.75,1145.75,1145.50,1145.75,169,25,194.00
01/28/2004,12:12,1145.75,1146.00,1145.75,1145.75,37,1,38.00
01/28/2004,12:13,1146.00,1146.00,1145.75,1145.75,5,89,94.00
01/28/2004,12:14,1145.75,1146.00,1145.75,1145.75,41,198,239.00
01/28/2004,12:15,1145.75,1146.00,1145.50,1145.75,71,157,228.00
01/28/2004,12:16,1146.00,1146.00,1145.75,1146.00,31,20,51.00
01/28/2004,12:17,1146.00,1146.00,1145.75,1146.00,263,33,296.00
01/28/2004,12:18,1146.00,1146.00,1145.75,1145.75,49,213,262.00
01/28/2004,12:19,1145.75,1146.00,1145.50,1145.75,21,197,218.00
01/28/2004,12:20,1145.75,1146.00,1145.50,1145.75,125,138,263.00
01/28/2004,12:21,1145.75,1145.75,1145.50,1145.75,60,12,72.00
01/28/2004,12:22,1145.75,1146.00,1145.75,1145.75,46,176,222.00
01/28/2004,12:23,1145.75,1146.00,1145.75,1145.75,9,69,78.00
01/28/2004,12:24,1146.00,1146.00,1145.75,1146.00,337,61,398.00
01/28/2004,12:25,1146.00,1147.00,1146.00,1146.75,1651,377,2028.00
01/28/2004,12:26,1146.75,1147.00,1146.50,1146.75,358,288,646.00
01/28/2004,12:27,1146.75,1146.75,1146.25,1146.50,122,203,325.00
01/28/2004,12:28,1146.75,1147.00,1146.50,1146.50,151,95,246.00
01/28/2004,12:29,1146.75,1146.75,1146.50,1146.75,19,19,38.00
01/28/2004,12:30,1146.50,1146.75,1146.25,1146.25,338,199,537.00
01/28/2004,12:31,1146.50,1146.75,1146.25,1146.75,199,130,329.00
01/28/2004,12:32,1146.75,1146.75,1146.25,1146.50,18,121,139.00
01/28/2004,12:33,1146.50,1146.75,1146.50,1146.75,4,48,52.00
01/28/2004,12:34,1146.75,1146.75,1146.25,1146.25,14,109,123.00
01/28/2004,12:35,1146.25,1146.75,1146.25,1146.50,141,139,280.00
01/28/2004,12:36,1146.50,1146.75,1146.50,1146.75,13,37,50.00
01/28/2004,12:37,1146.75,1147.00,1146.75,1146.75,263,128,391.00
01/28/2004,12:38,1146.75,1147.00,1146.75,1147.00,16,57,73.00
01/28/2004,12:39,1147.00,1147.00,1146.75,1147.00,97,163,260.00
01/28/2004,12:40,1146.75,1147.25,1146.75,1147.00,438,98,536.00
01/28/2004,12:41,1147.25,1147.50,1147.00,1147.25,1122,615,1737.00
01/28/2004,12:42,1147.25,1147.50,1147.25,1147.25,13,163,176.00
01/28/2004,12:43,1147.25,1147.50,1147.00,1147.00,13,137,150.00
01/28/2004,12:44,1147.00,1147.50,1147.00,1147.25,180,9,189.00
01/28/2004,12:45,1147.25,1147.50,1147.25,1147.25,272,72,344.00
01/28/2004,12:46,1147.50,1147.50,1147.00,1147.25,155,308,463.00
01/28/2004,12:47,1147.25,1147.50,1147.00,1147.50,201,145,346.00
01/28/2004,12:48,1147.25,1147.50,1147.25,1147.25,16,136,152.00
01/28/2004,12:49,1147.25,1147.50,1147.00,1147.25,176,258,434.00
01/28/2004,12:50,1147.25,1147.50,1147.25,1147.50,2,20,22.00
01/28/2004,12:51,1147.50,1147.50,1147.25,1147.50,9,13,22.00
01/28/2004,12:52,1147.50,1147.50,1147.25,1147.25,1,15,16.00
01/28/2004,12:53,1147.25,1147.50,1147.25,1147.25,6,127,133.00
01/28/2004,12:54,1147.25,1147.25,1147.00,1147.25,1,214,215.00
01/28/2004,12:55,1147.00,1147.25,1147.00,1147.00,2,54,56.00
01/28/2004,12:56,1147.00,1147.25,1147.00,1147.00,4,45,49.00
01/28/2004,12:57,1147.00,1147.25,1147.00,1147.00,24,30,54.00
01/28/2004,12:58,1147.00,1147.00,1146.75,1146.75,19,357,376.00
01/28/2004,12:59,1146.75,1147.00,1146.75,1146.75,11,62,73.00
01/28/2004,13:00,1146.75,1147.00,1146.75,1146.75,9,15,24.00
01/28/2004,13:01,1147.00,1147.00,1146.75,1146.75,23,70,93.00
01/28/2004,13:02,1146.75,1147.00,1146.75,1146.75,6,742,748.00
01/28/2004,13:03,1146.75,1147.00,1146.50,1147.00,610,168,778.00
01/28/2004,13:04,1146.75,1147.25,1146.75,1147.00,132,468,600.00
01/28/2004,13:05,1147.00,1147.00,1146.75,1147.00,14,129,143.00
01/28/2004,13:06,1146.75,1147.00,1146.50,1146.50,8,199,207.00
01/28/2004,13:07,1146.75,1146.75,1146.50,1146.75,63,12,75.00
01/28/2004,13:08,1146.75,1146.75,1145.75,1145.75,169,1137,1306.00
01/28/2004,13:09,1145.75,1146.75,1145.75,1146.75,1226,211,1437.00
01/28/2004,13:10,1146.50,1147.50,1146.50,1147.25,1131,168,1299.00
01/28/2004,13:11,1147.25,1147.50,1146.25,1146.50,212,792,1004.00
01/28/2004,13:12,1146.75,1147.00,1146.50,1146.50,157,229,386.00
01/28/2004,13:13,1146.75,1147.00,1146.50,1147.00,197,54,251.00
01/28/2004,13:14,1146.75,1147.00,1146.50,1146.75,78,44,122.00
01/28/2004,13:15,1146.75,1147.00,1145.25,1145.25,89,1523,1612.00
01/28/2004,13:16,1145.75,1145.75,1143.00,1143.25,3820,7103,10923.00
01/28/2004,13:17,1143.50,1143.75,1142.50,1143.25,3083,3891,6974.00
01/28/2004,13:18,1143.25,1144.50,1142.75,1144.50,3879,1633,5512.00
01/28/2004,13:19,1144.50,1144.50,1143.75,1144.00,1990,2756,4746.00
01/28/2004,13:20,1144.25,1144.75,1144.00,1144.25,2462,1908,4370.00
01/28/2004,13:21,1144.50,1144.75,1144.00,1144.00,922,1042,1964.00
01/28/2004,13:22,1144.00,1144.00,1142.00,1142.00,2914,5080,7994.00
01/28/2004,13:23,1142.25,1142.25,1140.25,1140.50,2591,9187,11778.00
01/28/2004,13:24,1140.25,1140.50,1137.25,1137.25,4130,10128,14258.00
01/28/2004,13:25,1137.00,1137.25,1135.75,1136.75,5594,6836,12430.00
01/28/2004,13:26,1136.75,1136.75,1135.25,1136.00,5430,4741,10171.00
01/28/2004,13:27,1136.00,1136.00,1134.50,1135.25,4853,5922,10775.00
01/28/2004,13:28,1135.25,1136.00,1134.50,1135.25,4774,5176,9950.00
01/28/2004,13:29,1135.00,1136.50,1134.50,1136.25,2862,3270,6132.00
01/28/2004,13:30,1136.50,1137.50,1136.25,1137.25,4764,2566,7330.00
01/28/2004,13:31,1137.25,1137.75,1136.75,1137.00,2610,4566,7176.00
01/28/2004,13:32,1137.00,1137.25,1136.00,1136.50,2024,3538,5562.00
01/28/2004,13:33,1136.50,1136.50,1135.25,1136.00,2694,3142,5836.00
01/28/2004,13:34,1135.75,1136.25,1135.75,1136.00,1273,1173,2446.00
01/28/2004,13:35,1136.00,1136.25,1135.25,1135.50,786,1969,2755.00
01/28/2004,13:36,1135.50,1136.50,1134.75,1135.75,4388,2190,6578.00
01/28/2004,13:37,1135.75,1136.00,1135.50,1136.00,1108,699,1807.00
01/28/2004,13:38,1136.00,1136.50,1135.75,1135.75,1931,1754,3685.00
01/28/2004,13:39,1135.75,1136.50,1135.50,1136.00,1406,2505,3911.00
01/28/2004,13:40,1136.00,1136.50,1135.50,1135.75,788,1547,2335.00
01/28/2004,13:41,1135.75,1136.00,1135.25,1135.50,1218,2265,3483.00
01/28/2004,13:42,1135.25,1136.00,1135.00,1135.00,1683,1106,2789.00
01/28/2004,13:43,1135.00,1135.25,1133.50,1133.75,2452,5365,7817.00
01/28/2004,13:44,1133.50,1133.50,1132.75,1133.00,2473,4882,7355.00
01/28/2004,13:45,1132.75,1133.00,1131.75,1131.75,1782,5165,6947.00
01/28/2004,13:46,1131.75,1132.50,1131.50,1132.00,2469,2639,5108.00
01/28/2004,13:47,1131.75,1132.00,1130.00,1130.50,3248,6040,9288.00
01/28/2004,13:48,1130.50,1131.75,1130.50,1131.25,4177,2430,6607.00
01/28/2004,13:49,1131.25,1131.75,1130.25,1131.00,2216,2448,4664.00
01/28/2004,13:50,1131.25,1132.00,1130.75,1131.75,3587,2036,5623.00
01/28/2004,13:51,1131.75,1132.75,1131.75,1132.75,3371,2572,5943.00
01/28/2004,13:52,1132.75,1133.50,1132.50,1133.25,3237,2283,5520.00
01/28/2004,13:53,1133.25,1134.00,1133.25,1133.75,3908,2612,6520.00
01/28/2004,13:54,1133.75,1134.50,1132.25,1132.50,2347,5461,7808.00
01/28/2004,13:55,1132.50,1133.75,1132.50,1133.50,2004,972,2976.00
01/28/2004,13:56,1133.50,1134.00,1133.00,1133.25,1404,1414,2818.00
01/28/2004,13:57,1133.25,1134.50,1133.00,1134.25,2499,1110,3609.00
01/28/2004,13:58,1134.00,1134.25,1132.75,1133.50,994,3190,4184.00
01/28/2004,13:59,1133.50,1134.50,1133.50,1134.25,1750,847,2597.00
01/28/2004,14:00,1134.50,1135.00,1134.25,1134.25,2597,1710,4307.00
01/28/2004,14:01,1134.25,1135.00,1134.25,1134.75,956,661,1617.00
01/28/2004,14:02,1134.50,1134.50,1133.25,1134.00,1852,2490,4342.00
01/28/2004,14:03,1134.00,1134.50,1133.75,1134.00,1264,1799,3063.00
01/28/2004,14:04,1134.00,1134.75,1133.75,1134.00,1367,1292,2659.00
01/28/2004,14:05,1134.00,1134.75,1134.00,1134.25,739,599,1338.00
01/28/2004,14:06,1134.25,1135.00,1134.00,1134.50,914,422,1336.00
01/28/2004,14:07,1134.75,1135.00,1134.25,1134.75,994,726,1720.00
01/28/2004,14:08,1134.75,1135.75,1134.50,1135.50,3421,803,4224.00
01/28/2004,14:09,1135.50,1135.50,1134.25,1134.25,890,3365,4255.00
01/28/2004,14:10,1134.25,1134.25,1133.50,1133.75,1678,3347,5025.00
01/28/2004,14:11,1133.75,1134.25,1133.25,1133.50,1161,2120,3281.00
01/28/2004,14:12,1133.50,1133.75,1132.75,1133.50,1630,2546,4176.00
01/28/2004,14:13,1133.25,1133.50,1132.75,1133.25,757,1776,2533.00
01/28/2004,14:14,1133.25,1133.25,1132.25,1132.25,798,3276,4074.00
01/28/2004,14:15,1132.50,1133.00,1132.00,1132.75,2222,1847,4069.00
01/28/2004,14:16,1132.75,1133.00,1132.25,1132.75,1590,2043,3633.00
01/28/2004,14:17,1132.50,1133.00,1132.50,1133.00,2047,723,2770.00
01/28/2004,14:18,1133.00,1133.00,1132.25,1132.75,870,823,1693.00
01/28/2004,14:19,1132.50,1133.25,1132.25,1132.75,1176,845,2021.00
01/28/2004,14:20,1132.50,1132.75,1132.25,1132.50,336,686,1022.00
01/28/2004,14:21,1132.50,1132.75,1131.25,1131.25,1252,4914,6166.00
01/28/2004,14:22,1131.25,1132.00,1131.00,1131.75,3341,1098,4439.00
01/28/2004,14:23,1132.00,1132.00,1131.50,1131.75,1233,1539,2772.00
01/28/2004,14:24,1131.75,1132.75,1131.75,1132.75,2310,1011,3321.00
01/28/2004,14:25,1132.75,1133.25,1132.50,1133.00,2148,1299,3447.00
01/28/2004,14:26,1133.25,1133.25,1131.25,1131.25,1147,4101,5248.00
01/28/2004,14:27,1131.50,1132.00,1130.75,1131.50,2483,2588,5071.00
01/28/2004,14:28,1131.50,1131.50,1130.75,1131.00,759,2096,2855.00
01/28/2004,14:29,1130.75,1131.00,1129.75,1130.00,3424,3997,7421.00
01/28/2004,14:30,1130.00,1130.00,1128.75,1128.75,2874,5632,8506.00
01/28/2004,14:31,1128.75,1129.25,1128.50,1128.75,1654,4322,5976.00
01/28/2004,14:32,1128.75,1128.75,1127.25,1127.50,3875,6765,10640.00
01/28/2004,14:33,1127.25,1127.75,1126.75,1127.00,2680,4878,7558.00
01/28/2004,14:34,1127.25,1127.25,1125.75,1126.75,3998,4249,8247.00
01/28/2004,14:35,1126.75,1127.50,1126.25,1127.25,4353,2489,6842.00
01/28/2004,14:36,1127.50,1127.75,1127.00,1127.75,2083,503,2586.00
01/28/2004,14:37,1127.75,1128.25,1127.75,1128.00,2160,1733,3893.00
01/28/2004,14:38,1128.00,1128.50,1127.75,1128.00,1197,1203,2400.00
01/28/2004,14:39,1128.00,1128.50,1127.75,1128.50,1582,548,2130.00
01/28/2004,14:40,1128.50,1129.00,1128.00,1128.00,1898,1819,3717.00
01/28/2004,14:41,1128.25,1128.25,1127.50,1128.00,1352,2902,4254.00
01/28/2004,14:42,1127.75,1128.00,1127.25,1128.00,1991,1588,3579.00
01/28/2004,14:43,1128.00,1128.25,1127.50,1128.00,2127,953,3080.00
01/28/2004,14:44,1128.00,1128.25,1127.75,1127.75,2129,1223,3352.00
01/28/2004,14:45,1127.75,1128.00,1127.50,1127.75,1629,2189,3818.00
01/28/2004,14:46,1127.75,1127.75,1127.50,1127.50,308,348,656.00
01/28/2004,14:47,1127.50,1127.75,1127.25,1127.75,1348,1799,3147.00
01/28/2004,14:48,1127.75,1128.00,1126.50,1126.75,1493,2934,4427.00
01/28/2004,14:49,1126.75,1126.75,1125.25,1125.75,2724,4726,7450.00
01/28/2004,14:50,1125.50,1126.25,1125.00,1125.75,2547,2873,5420.00
01/28/2004,14:51,1125.75,1126.00,1125.50,1126.00,2098,2517,4615.00
01/28/2004,14:52,1125.75,1126.00,1124.75,1125.00,2282,4578,6860.00
01/28/2004,14:53,1125.00,1125.50,1124.75,1125.25,2682,2573,5255.00
01/28/2004,14:54,1125.25,1126.25,1125.00,1126.00,2822,807,3629.00
01/28/2004,14:55,1126.00,1126.25,1125.75,1126.00,1215,1082,2297.00
01/28/2004,14:56,1126.25,1126.75,1125.75,1126.75,3035,2534,5569.00
01/28/2004,14:57,1126.75,1127.50,1126.50,1127.00,2870,1099,3969.00
01/28/2004,14:58,1127.25,1127.25,1126.50,1126.75,1647,1582,3229.00
01/28/2004,14:59,1127.00,1127.50,1126.75,1127.25,3832,1495,5327.00
01/28/2004,15:00,1127.25,1128.00,1127.00,1128.00,5472,3216,8688.00
01/28/2004,15:01,1128.00,1128.50,1128.00,1128.50,2269,2021,4290.00
01/28/2004,15:02,1128.50,1128.50,1128.00,1128.25,821,1593,2414.00
01/28/2004,15:03,1128.50,1128.75,1128.25,1128.50,2293,1082,3375.00
01/28/2004,15:04,1128.75,1129.50,1128.25,1128.50,3938,1587,5525.00
01/28/2004,15:05,1128.50,1128.75,1127.75,1128.00,1942,1585,3527.00
01/28/2004,15:06,1128.00,1128.50,1128.00,1128.25,460,803,1263.00
01/28/2004,15:07,1128.50,1129.00,1128.25,1128.50,1845,738,2583.00
01/28/2004,15:08,1128.75,1129.00,1128.50,1129.00,356,217,573.00
01/28/2004,15:09,1128.75,1129.00,1128.00,1128.75,1476,2043,3519.00
01/28/2004,15:10,1128.50,1129.00,1128.25,1129.00,1040,280,1320.00
01/28/2004,15:11,1129.00,1129.25,1128.75,1128.75,1373,1040,2413.00
01/28/2004,15:12,1128.75,1129.00,1128.50,1128.50,446,1147,1593.00
01/28/2004,15:13,1128.75,1129.00,1128.25,1128.75,462,574,1036.00
01/28/2004,15:14,1128.50,1129.00,1128.50,1128.50,643,1038,1681.00
01/28/2004,15:15,1128.75,1129.50,1128.50,1129.25,2218,2716,4934.00
01/28/2004,15:16,1129.00,1129.25,1129.00,1129.25,9,3,12.00
01/28/2004,15:31,1128.50,1128.50,1128.50,1128.50,0,202,202.00
01/28/2004,15:32,1128.50,1128.75,1128.25,1128.50,76,80,156.00
01/28/2004,15:33,1128.50,1128.75,1128.25,1128.25,1,418,419.00
01/28/2004,15:34,1128.25,1128.50,1128.25,1128.50,20,4,24.00
01/28/2004,15:35,1128.25,1128.50,1128.25,1128.50,29,3,32.00
01/28/2004,15:36,1128.50,1128.50,1128.25,1128.25,30,2,32.00
01/28/2004,15:37,1128.50,1128.50,1128.25,1128.25,15,12,27.00
01/28/2004,15:38,1128.25,1128.75,1128.25,1128.75,77,1,78.00
01/28/2004,15:39,1128.75,1129.00,1128.50,1128.50,72,301,373.00
01/28/2004,15:40,1128.75,1128.75,1128.50,1128.50,97,50,147.00
01/28/2004,15:41,1128.50,1129.00,1128.50,1128.75,210,42,252.00
01/28/2004,15:42,1128.75,1129.00,1128.50,1128.50,2,35,37.00
01/28/2004,15:43,1128.75,1128.75,1128.50,1128.75,46,58,104.00
01/28/2004,15:44,1128.75,1129.00,1128.75,1128.75,16,32,48.00
01/28/2004,15:45,1129.00,1129.00,1128.75,1128.75,5,115,120.00
01/28/2004,15:46,1128.75,1128.75,1128.50,1128.75,1,48,49.00
01/28/2004,15:47,1128.75,1128.75,1128.75,1128.75,79,0,79.00
01/28/2004,15:48,1128.75,1129.00,1128.75,1128.75,2,56,58.00
01/28/2004,15:49,1128.75,1128.75,1128.50,1128.75,43,21,64.00
01/28/2004,15:50,1128.75,1128.75,1128.75,1128.75,19,0,19.00
01/28/2004,15:51,1129.00,1129.00,1129.00,1129.00,5,0,5.00
01/28/2004,15:52,1128.75,1128.75,1128.75,1128.75,0,73,73.00
01/28/2004,15:54,1129.00,1129.00,1129.00,1129.00,77,0,77.00
01/28/2004,15:55,1129.00,1129.00,1129.00,1129.00,32,0,32.00
01/28/2004,15:56,1129.25,1129.25,1129.00,1129.00,5,12,17.00
01/28/2004,15:57,1129.25,1129.50,1129.25,1129.50,127,5,132.00
01/28/2004,15:58,1129.00,1129.50,1129.00,1129.25,2,26,28.00
01/28/2004,15:59,1129.25,1129.25,1129.25,1129.25,0,1,1.00
01/28/2004,16:00,1129.00,1129.00,1128.75,1129.00,1,76,77.00
01/28/2004,17:01,1128.50,1128.50,1128.00,1128.00,9,117,126.00
01/28/2004,17:02,1128.25,1128.25,1128.00,1128.00,1,51,52.00
01/28/2004,17:03,1128.00,1128.00,1127.75,1127.75,22,123,145.00
01/28/2004,17:04,1127.75,1127.75,1127.75,1127.75,0,69,69.00
01/28/2004,17:05,1127.75,1127.75,1127.25,1127.50,47,168,215.00
01/28/2004,17:06,1127.50,1127.50,1127.50,1127.50,16,0,16.00
01/28/2004,17:07,1127.50,1127.50,1127.50,1127.50,10,0,10.00
01/28/2004,17:08,1127.75,1127.75,1127.50,1127.50,1,25,26.00
01/28/2004,17:09,1127.75,1127.75,1127.50,1127.50,15,76,91.00
01/28/2004,17:10,1127.50,1127.50,1127.25,1127.50,5,28,33.00
01/28/2004,17:13,1127.50,1127.50,1127.00,1127.25,16,50,66.00
01/28/2004,17:14,1127.25,1127.50,1127.00,1127.50,79,1,80.00
01/28/2004,17:15,1127.50,1127.75,1127.50,1127.75,38,0,38.00
01/28/2004,17:16,1127.75,1128.00,1127.75,1128.00,7,0,7.00
01/28/2004,17:17,1128.00,1128.00,1128.00,1128.00,8,0,8.00
01/28/2004,17:18,1128.00,1128.00,1128.00,1128.00,2,0,2.00
01/28/2004,17:20,1128.00,1128.00,1128.00,1128.00,34,0,34.00
01/28/2004,17:21,1128.00,1128.00,1128.00,1128.00,7,0,7.00
01/28/2004,17:22,1128.00,1128.00,1128.00,1128.00,5,0,5.00
01/28/2004,17:23,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/28/2004,17:24,1128.00,1128.00,1127.75,1128.00,2,1,3.00
01/28/2004,17:25,1128.00,1128.00,1128.00,1128.00,7,0,7.00
01/28/2004,17:26,1128.00,1128.00,1128.00,1128.00,3,0,3.00
01/28/2004,17:28,1128.00,1128.00,1128.00,1128.00,1,0,1.00
01/28/2004,17:29,1128.00,1128.00,1128.00,1128.00,8,0,8.00
01/28/2004,17:30,1128.00,1128.25,1128.00,1128.25,2,0,2.00
01/28/2004,17:31,1128.00,1128.00,1128.00,1128.00,0,15,15.00
01/28/2004,17:32,1128.00,1128.00,1128.00,1128.00,0,6,6.00
01/28/2004,17:33,1128.00,1128.00,1128.00,1128.00,0,5,5.00
01/28/2004,17:34,1128.00,1128.25,1128.00,1128.25,22,4,26.00
01/28/2004,17:35,1128.25,1128.25,1128.25,1128.25,1,0,1.00
01/28/2004,17:36,1128.25,1128.25,1128.25,1128.25,2,0,2.00
01/28/2004,17:37,1128.25,1128.25,1128.25,1128.25,12,0,12.00
01/28/2004,17:38,1128.25,1128.25,1128.25,1128.25,9,0,9.00
01/28/2004,17:39,1128.50,1128.50,1128.50,1128.50,7,0,7.00
01/28/2004,17:40,1128.50,1128.50,1128.50,1128.50,16,0,16.00
01/28/2004,17:41,1128.50,1128.50,1128.50,1128.50,6,0,6.00
01/28/2004,17:42,1128.50,1128.75,1128.50,1128.75,34,0,34.00
01/28/2004,17:43,1128.50,1128.50,1128.25,1128.50,1,8,9.00
01/28/2004,17:44,1128.50,1128.50,1128.50,1128.50,12,0,12.00
01/28/2004,17:46,1128.50,1128.50,1128.50,1128.50,19,0,19.00
01/28/2004,17:48,1128.50,1128.50,1128.50,1128.50,5,0,5.00
01/28/2004,17:49,1128.25,1128.25,1128.25,1128.25,0,60,60.00
01/28/2004,17:50,1128.50,1128.50,1128.50,1128.50,1,0,1.00
01/28/2004,17:51,1128.25,1128.25,1128.25,1128.25,0,9,9.00
01/28/2004,17:54,1128.25,1128.25,1128.25,1128.25,0,40,40.00
01/28/2004,17:55,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/28/2004,17:58,1128.25,1128.25,1128.25,1128.25,0,2,2.00
01/28/2004,17:59,1128.25,1128.25,1128.25,1128.25,0,14,14.00
01/28/2004,18:00,1128.25,1128.50,1128.25,1128.25,5,8,13.00
01/28/2004,18:02,1128.50,1128.50,1128.50,1128.50,12,0,12.00
01/28/2004,18:03,1128.25,1128.25,1128.25,1128.25,0,1,1.00
01/28/2004,18:04,1128.50,1128.50,1128.50,1128.50,20,0,20.00
01/28/2004,18:05,1128.50,1128.50,1128.25,1128.50,10,1,11.00
01/28/2004,18:06,1128.25,1128.25,1128.25,1128.25,0,16,16.00
01/28/2004,18:07,1128.25,1128.50,1128.25,1128.50,28,1,29.00
01/28/2004,18:10,1128.50,1128.75,1128.50,1128.75,7,0,7.00
01/28/2004,18:11,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/28/2004,18:12,1128.75,1128.75,1128.75,1128.75,5,0,5.00
01/28/2004,18:17,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/28/2004,18:18,1128.75,1128.75,1128.75,1128.75,1,0,1.00
01/28/2004,18:20,1128.50,1128.50,1128.50,1128.50,0,1,1.00
01/28/2004,18:21,1128.75,1129.00,1128.75,1129.00,44,0,44.00
01/28/2004,18:22,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/28/2004,18:24,1129.00,1129.00,1128.75,1128.75,9,1,10.00
01/28/2004,18:25,1128.75,1128.75,1128.75,1128.75,0,2,2.00
01/28/2004,18:26,1128.75,1128.75,1128.75,1128.75,0,2,2.00
01/28/2004,18:28,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/28/2004,18:31,1129.00,1129.00,1129.00,1129.00,1,0,1.00
01/28/2004,18:32,1129.00,1129.00,1129.00,1129.00,119,0,119.00
01/28/2004,18:33,1128.75,1129.00,1128.75,1129.00,8,10,18.00
01/28/2004,18:35,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/28/2004,18:36,1129.00,1129.00,1128.75,1129.00,3,1,4.00
01/28/2004,18:37,1129.00,1129.00,1129.00,1129.00,3,0,3.00
01/28/2004,18:38,1129.00,1129.00,1129.00,1129.00,18,0,18.00
01/28/2004,18:39,1129.00,1129.00,1129.00,1129.00,6,0,6.00
01/28/2004,18:40,1128.75,1128.75,1128.75,1128.75,0,12,12.00
01/28/2004,18:41,1128.75,1128.75,1128.75,1128.75,0,1,1.00
01/28/2004,18:42,1129.25,1129.25,1129.00,1129.00,6,2,8.00
01/28/2004,18:43,1129.00,1129.00,1128.75,1128.75,0,3,3.00
01/28/2004,18:44,1129.00,1129.00,1129.00,1129.00,7,0,7.00
01/28/2004,18:45,1129.25,1129.50,1129.25,1129.50,41,0,41.00
01/28/2004,18:46,1129.25,1129.25,1129.25,1129.25,0,25,25.00
01/28/2004,18:47,1129.00,1129.25,1129.00,1129.25,23,8,31.00
01/28/2004,18:48,1129.25,1129.25,1129.25,1129.25,6,0,6.00
01/28/2004,18:49,1129.50,1129.50,1129.25,1129.25,1,15,16.00
01/28/2004,18:50,1129.25,1129.25,1129.25,1129.25,0,14,14.00
01/28/2004,18:51,1129.25,1129.25,1129.00,1129.00,0,2,2.00
01/28/2004,18:53,1129.00,1129.25,1129.00,1129.25,2,2,4.00
01/28/2004,18:54,1129.25,1129.25,1129.25,1129.25,23,0,23.00
01/28/2004,18:55,1129.25,1129.25,1129.25,1129.25,3,0,3.00
01/28/2004,18:56,1129.25,1129.25,1129.25,1129.25,32,0,32.00
01/28/2004,18:57,1129.25,1129.25,1129.25,1129.25,13,0,13.00
01/28/2004,18:59,1129.25,1129.25,1129.25,1129.25,9,0,9.00
01/28/2004,19:00,1129.00,1129.00,1129.00,1129.00,0,1,1.00
01/28/2004,19:02,1129.00,1129.00,1129.00,1129.00,0,5,5.00
01/28/2004,19:03,1129.25,1129.25,1129.25,1129.25,3,0,3.00
01/28/2004,19:04,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/28/2004,19:05,1129.25,1129.25,1129.25,1129.25,3,0,3.00
01/28/2004,19:06,1129.25,1129.25,1129.25,1129.25,2,0,2.00
01/28/2004,19:07,1129.25,1129.25,1129.25,1129.25,6,0,6.00
01/28/2004,19:08,1129.25,1129.25,1129.25,1129.25,4,0,4.00
01/28/2004,19:09,1129.25,1129.25,1129.00,1129.00,8,2,10.00
01/28/2004,19:11,1129.25,1129.25,1129.25,1129.25,2,0,2.00
01/28/2004,19:14,1129.25,1129.25,1129.25,1129.25,1,0,1.00
01/28/2004,19:16,1129.00,1129.00,1129.00,1129.00,0,1,1.00
01/28/2004,19:17,1129.00,1129.25,1129.00,1129.25,3,16,19.00
01/28/2004,19:18,1129.25,1129.25,1129.25,1129.25,26,0,26.00
01/28/2004,19:19,1129.25,1129.25,1129.25,1129.25,11,0,11.00
01/28/2004,19:20,1129.00,1129.50,1129.00,1129.50,42,1,43.00
01/28/2004,19:21,1129.50,1129.50,1129.50,1129.50,1,0,1.00
01/28/2004,19:22,1129.50,1130.25,1129.50,1129.75,339,65,404.00
01/28/2004,19:23,1130.00,1130.25,1129.75,1130.00,36,21,57.00
01/28/2004,19:24,1130.00,1130.00,1130.00,1130.00,0,27,27.00
01/28/2004,19:26,1130.25,1130.25,1130.25,1130.25,4,0,4.00
01/28/2004,19:27,1130.25,1130.25,1130.00,1130.00,3,3,6.00
01/28/2004,19:29,1130.25,1130.25,1130.00,1130.25,2,1,3.00
01/28/2004,19:30,1130.25,1130.25,1130.25,1130.25,3,0,3.00
01/28/2004,19:31,1130.00,1130.00,1130.00,1130.00,0,23,23.00
01/28/2004,19:32,1130.25,1130.25,1130.25,1130.25,43,0,43.00
01/28/2004,19:33,1130.25,1130.75,1130.25,1130.75,258,0,258.00
01/28/2004,19:34,1130.50,1130.75,1130.50,1130.75,20,14,34.00
01/28/2004,19:35,1130.75,1130.75,1130.75,1130.75,23,0,23.00
01/28/2004,19:36,1130.75,1130.75,1130.75,1130.75,46,0,46.00
01/28/2004,19:37,1131.00,1131.00,1130.75,1130.75,3,5,8.00
01/28/2004,19:38,1131.00,1131.00,1130.75,1130.75,1,16,17.00
01/28/2004,19:39,1130.50,1130.75,1130.50,1130.75,13,1,14.00
01/28/2004,19:40,1130.75,1130.75,1130.50,1130.75,102,5,107.00
01/28/2004,19:41,1130.75,1130.75,1130.75,1130.75,27,0,27.00
01/28/2004,19:42,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/28/2004,19:43,1130.75,1130.75,1130.50,1130.75,44,21,65.00
01/28/2004,19:44,1130.75,1130.75,1130.50,1130.75,87,1,88.00
01/28/2004,19:45,1130.75,1130.75,1130.75,1130.75,54,0,54.00
01/28/2004,19:46,1131.00,1131.00,1130.75,1130.75,1,13,14.00
01/28/2004,19:47,1130.75,1130.75,1130.75,1130.75,0,6,6.00
01/28/2004,19:48,1130.75,1130.75,1130.75,1130.75,0,14,14.00
01/28/2004,19:49,1130.75,1130.75,1130.75,1130.75,0,3,3.00
01/28/2004,19:50,1130.75,1130.75,1130.75,1130.75,0,9,9.00
01/28/2004,19:51,1130.75,1130.75,1130.75,1130.75,0,11,11.00
01/28/2004,19:52,1130.75,1130.75,1130.75,1130.75,0,2,2.00
01/28/2004,19:54,1130.50,1131.00,1130.50,1131.00,2,1,3.00
01/28/2004,19:55,1130.75,1130.75,1130.75,1130.75,0,5,5.00
01/28/2004,19:56,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/28/2004,19:57,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/28/2004,19:59,1130.50,1130.50,1130.50,1130.50,0,17,17.00
01/28/2004,20:00,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/28/2004,20:01,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/28/2004,20:04,1130.50,1130.75,1130.50,1130.75,21,1,22.00
01/28/2004,20:05,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/28/2004,20:08,1131.00,1131.00,1131.00,1131.00,13,0,13.00
01/28/2004,20:09,1130.75,1130.75,1130.75,1130.75,0,4,4.00
01/28/2004,20:10,1130.75,1130.75,1130.75,1130.75,0,30,30.00
01/28/2004,20:11,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/28/2004,20:16,1131.00,1131.25,1131.00,1131.00,117,3,120.00
01/28/2004,20:17,1131.25,1131.25,1131.25,1131.25,1,0,1.00
01/28/2004,20:19,1131.00,1131.00,1131.00,1131.00,0,32,32.00
01/28/2004,20:20,1131.00,1131.00,1131.00,1131.00,0,27,27.00
01/28/2004,20:21,1131.00,1131.00,1130.75,1130.75,0,28,28.00
01/28/2004,20:22,1130.75,1130.75,1130.75,1130.75,0,5,5.00
01/28/2004,20:24,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/28/2004,20:26,1130.75,1130.75,1130.75,1130.75,0,10,10.00
01/28/2004,20:27,1130.75,1130.75,1130.50,1130.50,0,2,2.00
01/28/2004,20:28,1130.75,1130.75,1130.75,1130.75,4,0,4.00
01/28/2004,20:29,1130.75,1130.75,1130.50,1130.50,6,2,8.00
01/28/2004,20:30,1130.50,1130.50,1130.50,1130.50,0,3,3.00
01/28/2004,20:31,1130.50,1130.50,1130.50,1130.50,0,23,23.00
01/28/2004,20:32,1130.50,1130.50,1130.50,1130.50,0,12,12.00
01/28/2004,20:33,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/28/2004,20:35,1130.50,1130.50,1130.50,1130.50,0,6,6.00
01/28/2004,20:36,1130.50,1130.75,1130.50,1130.75,73,1,74.00
01/28/2004,20:37,1130.75,1130.75,1130.75,1130.75,15,0,15.00
01/28/2004,20:39,1131.00,1131.00,1131.00,1131.00,20,0,20.00
01/28/2004,20:43,1131.00,1131.00,1131.00,1131.00,10,0,10.00
01/28/2004,20:44,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/28/2004,20:45,1130.75,1130.75,1130.75,1130.75,0,25,25.00
01/28/2004,20:46,1131.00,1131.00,1131.00,1131.00,20,0,20.00
01/28/2004,20:48,1131.00,1131.00,1130.75,1131.00,23,1,24.00
01/28/2004,20:49,1131.00,1131.25,1131.00,1131.00,154,2,156.00
01/28/2004,20:50,1131.25,1131.25,1131.25,1131.25,108,0,108.00
01/28/2004,20:51,1131.25,1131.50,1131.25,1131.50,21,0,21.00
01/28/2004,20:52,1131.25,1131.25,1131.25,1131.25,0,28,28.00
01/28/2004,20:53,1131.25,1131.25,1131.25,1131.25,0,10,10.00
01/28/2004,20:54,1131.25,1131.25,1131.25,1131.25,0,25,25.00
01/28/2004,20:55,1131.25,1131.50,1131.25,1131.50,20,2,22.00
01/28/2004,20:56,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/28/2004,20:58,1131.50,1131.50,1131.50,1131.50,219,0,219.00
01/28/2004,20:59,1131.75,1131.75,1131.50,1131.75,4,4,8.00
01/28/2004,21:00,1131.50,1131.50,1131.50,1131.50,0,72,72.00
01/28/2004,21:01,1131.25,1131.50,1131.25,1131.50,1,1,2.00
01/28/2004,21:02,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/28/2004,21:03,1131.25,1131.25,1131.25,1131.25,0,15,15.00
01/28/2004,21:04,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/28/2004,21:07,1131.25,1131.50,1131.25,1131.25,2,27,29.00
01/28/2004,21:08,1131.00,1131.00,1131.00,1131.00,0,10,10.00
01/28/2004,21:11,1131.25,1131.25,1131.25,1131.25,2,0,2.00
01/28/2004,21:12,1131.25,1131.25,1131.00,1131.25,10,1,11.00
01/28/2004,21:14,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/28/2004,21:16,1131.25,1131.25,1131.25,1131.25,5,0,5.00
01/28/2004,21:17,1131.25,1131.25,1131.25,1131.25,1,0,1.00
01/28/2004,21:19,1131.25,1131.25,1131.25,1131.25,6,0,6.00
01/28/2004,21:20,1131.00,1131.00,1131.00,1131.00,0,3,3.00
01/28/2004,21:21,1131.25,1131.25,1131.25,1131.25,3,0,3.00
01/28/2004,21:22,1131.25,1131.25,1131.25,1131.25,2,0,2.00
01/28/2004,21:26,1131.00,1131.00,1131.00,1131.00,0,2,2.00
01/28/2004,21:27,1131.00,1131.00,1131.00,1131.00,0,2,2.00
01/28/2004,21:28,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/28/2004,21:29,1131.25,1131.25,1131.25,1131.25,1,0,1.00
01/28/2004,21:30,1131.25,1131.25,1131.00,1131.00,2,1,3.00
01/28/2004,21:31,1131.00,1131.25,1131.00,1131.00,1,3,4.00
01/28/2004,21:34,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/28/2004,21:36,1131.00,1131.00,1131.00,1131.00,0,9,9.00
01/28/2004,21:37,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/28/2004,21:39,1131.00,1131.25,1131.00,1131.25,1,1,2.00
01/28/2004,21:40,1131.25,1131.25,1131.25,1131.25,1,0,1.00
01/28/2004,21:41,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/28/2004,21:44,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/28/2004,21:45,1131.25,1131.25,1131.00,1131.00,1,1,2.00
01/28/2004,21:48,1131.25,1131.25,1131.25,1131.25,3,0,3.00
01/28/2004,21:51,1131.25,1131.25,1131.25,1131.25,6,0,6.00
01/28/2004,21:53,1131.00,1131.00,1131.00,1131.00,0,13,13.00
01/28/2004,21:54,1131.00,1131.25,1131.00,1131.25,1,1,2.00
01/28/2004,21:56,1131.00,1131.25,1131.00,1131.25,1,4,5.00
01/28/2004,22:04,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/28/2004,22:05,1130.75,1131.00,1130.75,1131.00,10,1,11.00
01/28/2004,22:07,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/28/2004,22:09,1130.75,1130.75,1130.75,1130.75,0,12,12.00
01/28/2004,22:10,1130.75,1130.75,1130.75,1130.75,0,2,2.00
01/28/2004,22:11,1130.75,1130.75,1130.75,1130.75,0,16,16.00
01/28/2004,22:13,1130.75,1130.75,1130.75,1130.75,0,3,3.00
01/28/2004,22:14,1130.75,1130.75,1130.75,1130.75,0,20,20.00
01/28/2004,22:15,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/28/2004,22:16,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/28/2004,22:17,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/28/2004,22:18,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/28/2004,22:19,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/28/2004,22:21,1130.50,1130.50,1130.50,1130.50,0,4,4.00
01/28/2004,22:22,1130.75,1130.75,1130.75,1130.75,4,0,4.00
01/28/2004,22:24,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/28/2004,22:26,1130.50,1130.50,1130.25,1130.25,0,29,29.00
01/28/2004,22:27,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/28/2004,22:29,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/28/2004,22:30,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/28/2004,22:31,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/28/2004,22:32,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/28/2004,22:37,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/28/2004,22:38,1130.25,1130.25,1130.25,1130.25,0,13,13.00
01/28/2004,22:39,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/28/2004,22:40,1130.25,1130.50,1130.25,1130.50,10,1,11.00
01/28/2004,22:41,1130.25,1130.25,1130.25,1130.25,0,28,28.00
01/28/2004,22:42,1130.25,1130.25,1130.25,1130.25,0,5,5.00
01/28/2004,22:43,1130.00,1130.00,1130.00,1130.00,0,4,4.00
01/28/2004,22:44,1130.25,1130.25,1130.25,1130.25,10,0,10.00
01/28/2004,22:45,1130.25,1130.25,1130.25,1130.25,1,0,1.00
01/28/2004,22:48,1130.00,1130.00,1130.00,1130.00,0,6,6.00
01/28/2004,22:49,1130.00,1130.00,1130.00,1130.00,0,10,10.00
01/28/2004,22:50,1130.00,1130.00,1130.00,1130.00,0,10,10.00
01/28/2004,22:51,1130.25,1130.25,1130.00,1130.00,1,28,29.00
01/28/2004,22:52,1130.00,1130.00,1130.00,1130.00,0,8,8.00
01/28/2004,22:53,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/28/2004,22:54,1129.75,1130.00,1129.75,1130.00,5,5,10.00
01/28/2004,22:55,1130.00,1130.00,1130.00,1130.00,4,0,4.00
01/28/2004,22:56,1130.25,1130.25,1130.00,1130.00,1,24,25.00
01/28/2004,22:58,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/28/2004,22:59,1130.00,1130.00,1130.00,1130.00,0,1,1.00
01/28/2004,23:00,1129.75,1129.75,1129.75,1129.75,0,5,5.00
01/28/2004,23:01,1129.75,1129.75,1129.75,1129.75,0,1,1.00
01/28/2004,23:02,1129.75,1129.75,1129.75,1129.75,0,20,20.00
01/28/2004,23:11,1130.00,1130.25,1130.00,1130.25,8,0,8.00
01/28/2004,23:12,1130.25,1130.50,1130.25,1130.25,15,5,20.00
01/28/2004,23:13,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/28/2004,23:15,1130.25,1130.25,1130.25,1130.25,0,5,5.00
01/28/2004,23:19,1130.50,1130.50,1130.50,1130.50,22,0,22.00
01/28/2004,23:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/28/2004,23:23,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/28/2004,23:28,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/28/2004,23:31,1130.50,1130.50,1130.50,1130.50,0,2,2.00
01/28/2004,23:35,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/28/2004,23:37,1131.00,1131.00,1130.75,1130.75,6,1,7.00
01/28/2004,23:42,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/28/2004,23:43,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/28/2004,23:49,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/28/2004,23:50,1130.50,1130.50,1130.50,1130.50,0,4,4.00
01/28/2004,23:51,1130.50,1130.50,1130.25,1130.25,0,3,3.00
01/29/2004,00:02,1130.50,1130.50,1130.50,1130.50,6,0,6.00
01/29/2004,00:03,1130.50,1130.50,1130.50,1130.50,14,0,14.00
01/29/2004,00:07,1130.50,1130.50,1130.50,1130.50,5,0,5.00
01/29/2004,00:08,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/29/2004,00:12,1130.50,1130.50,1130.50,1130.50,2,0,2.00
01/29/2004,00:13,1130.50,1130.50,1130.50,1130.50,7,0,7.00
01/29/2004,00:22,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/29/2004,00:24,1130.75,1130.75,1130.75,1130.75,7,0,7.00
01/29/2004,00:25,1130.75,1130.75,1130.75,1130.75,9,0,9.00
01/29/2004,00:27,1130.75,1130.75,1130.75,1130.75,3,0,3.00
01/29/2004,00:31,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/29/2004,00:32,1130.75,1131.00,1130.50,1131.00,11,1,12.00
01/29/2004,00:34,1130.75,1130.75,1130.75,1130.75,0,11,11.00
01/29/2004,00:35,1131.00,1131.00,1131.00,1131.00,3,0,3.00
01/29/2004,00:36,1131.00,1131.00,1131.00,1131.00,9,0,9.00
01/29/2004,00:37,1130.75,1130.75,1130.50,1130.50,0,106,106.00
01/29/2004,00:38,1130.50,1130.50,1130.50,1130.50,0,8,8.00
01/29/2004,00:39,1130.50,1130.50,1130.50,1130.50,0,9,9.00
01/29/2004,00:42,1130.75,1130.75,1130.50,1130.50,10,14,24.00
01/29/2004,00:43,1130.50,1130.50,1130.50,1130.50,0,7,7.00
01/29/2004,00:44,1130.50,1130.50,1130.50,1130.50,0,5,5.00
01/29/2004,00:45,1130.50,1130.50,1130.50,1130.50,0,1,1.00
01/29/2004,00:46,1130.50,1130.50,1130.25,1130.25,0,4,4.00
01/29/2004,00:47,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/29/2004,00:49,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/29/2004,00:51,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/29/2004,00:52,1130.25,1130.25,1130.25,1130.25,0,10,10.00
01/29/2004,00:53,1130.25,1130.25,1130.25,1130.25,0,8,8.00
01/29/2004,00:57,1130.50,1130.50,1130.50,1130.50,4,0,4.00
01/29/2004,00:58,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/29/2004,00:59,1130.50,1130.50,1130.25,1130.50,3,1,4.00
01/29/2004,01:00,1130.25,1130.25,1130.25,1130.25,0,10,10.00
01/29/2004,01:01,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/29/2004,01:02,1130.25,1130.50,1130.25,1130.50,2,1,3.00
01/29/2004,01:04,1130.25,1130.25,1130.25,1130.25,0,2,2.00
01/29/2004,01:05,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/29/2004,01:06,1130.25,1130.25,1130.25,1130.25,0,6,6.00
01/29/2004,01:07,1130.25,1130.25,1130.25,1130.25,0,5,5.00
01/29/2004,01:14,1130.25,1130.25,1130.25,1130.25,0,121,121.00
01/29/2004,01:15,1130.25,1130.25,1130.25,1130.25,0,27,27.00
01/29/2004,01:17,1130.00,1130.00,1129.50,1129.75,17,202,219.00
01/29/2004,01:18,1129.75,1129.75,1129.50,1129.50,1,10,11.00
01/29/2004,01:19,1129.50,1129.50,1129.50,1129.50,0,18,18.00
01/29/2004,01:21,1129.75,1130.00,1129.75,1129.75,8,1,9.00
01/29/2004,01:22,1130.00,1130.00,1129.75,1130.00,2,2,4.00
01/29/2004,01:23,1130.00,1130.00,1130.00,1130.00,15,0,15.00
01/29/2004,01:24,1130.00,1130.00,1130.00,1130.00,5,0,5.00
01/29/2004,01:25,1130.00,1130.00,1130.00,1130.00,16,0,16.00
01/29/2004,01:26,1129.75,1129.75,1129.75,1129.75,0,8,8.00
01/29/2004,01:27,1129.50,1129.75,1129.50,1129.75,1,1,2.00
01/29/2004,01:28,1130.00,1130.00,1130.00,1130.00,9,0,9.00
01/29/2004,01:29,1130.00,1130.00,1130.00,1130.00,8,0,8.00
01/29/2004,01:31,1130.00,1130.00,1130.00,1130.00,13,0,13.00
01/29/2004,01:32,1130.25,1130.25,1130.25,1130.25,17,0,17.00
01/29/2004,01:33,1130.25,1130.25,1130.25,1130.25,21,0,21.00
01/29/2004,01:34,1130.25,1130.25,1130.00,1130.00,4,1,5.00
01/29/2004,01:35,1130.00,1130.00,1130.00,1130.00,0,5,5.00
01/29/2004,01:36,1130.00,1130.00,1130.00,1130.00,0,5,5.00
01/29/2004,01:37,1130.00,1130.00,1130.00,1130.00,0,11,11.00
01/29/2004,01:38,1130.00,1130.00,1129.75,1129.75,0,49,49.00
01/29/2004,01:41,1129.75,1129.75,1129.50,1129.50,0,33,33.00
01/29/2004,01:42,1129.75,1129.75,1129.75,1129.75,6,0,6.00
01/29/2004,01:43,1129.75,1129.75,1129.75,1129.75,6,0,6.00
01/29/2004,01:44,1130.00,1130.00,1130.00,1130.00,8,0,8.00
01/29/2004,01:45,1130.00,1130.00,1129.75,1129.75,1,1,2.00
01/29/2004,01:46,1129.75,1129.75,1129.75,1129.75,0,9,9.00
01/29/2004,01:47,1129.75,1129.75,1129.50,1129.50,0,15,15.00
01/29/2004,01:48,1129.75,1130.00,1129.75,1129.75,9,1,10.00
01/29/2004,01:49,1129.75,1129.75,1129.50,1129.50,0,33,33.00
01/29/2004,01:50,1129.50,1129.50,1129.25,1129.25,0,114,114.00
01/29/2004,01:51,1129.25,1129.25,1128.75,1129.00,31,129,160.00
01/29/2004,01:52,1129.00,1129.00,1129.00,1129.00,15,0,15.00
01/29/2004,01:53,1129.00,1130.00,1129.00,1129.75,141,5,146.00
01/29/2004,01:54,1129.75,1130.00,1129.75,1130.00,5,19,24.00
01/29/2004,01:55,1130.00,1130.00,1129.75,1130.00,23,1,24.00
01/29/2004,01:56,1129.75,1129.75,1129.75,1129.75,0,86,86.00
01/29/2004,01:57,1129.50,1129.50,1129.00,1129.25,4,210,214.00
01/29/2004,01:58,1129.25,1129.25,1129.25,1129.25,19,0,19.00
01/29/2004,01:59,1129.50,1129.50,1129.50,1129.50,59,0,59.00
01/29/2004,02:00,1129.50,1129.75,1129.50,1129.75,15,0,15.00
01/29/2004,02:01,1129.50,1130.00,1129.50,1130.00,208,17,225.00
01/29/2004,02:02,1130.00,1130.50,1130.00,1130.50,149,2,151.00
01/29/2004,02:03,1130.50,1131.00,1130.50,1130.75,169,36,205.00
01/29/2004,02:04,1130.75,1130.75,1130.25,1130.25,18,63,81.00
01/29/2004,02:05,1130.50,1131.00,1130.50,1131.00,56,0,56.00
01/29/2004,02:06,1131.00,1131.25,1131.00,1131.25,150,32,182.00
01/29/2004,02:07,1131.25,1131.25,1130.75,1131.00,39,39,78.00
01/29/2004,02:08,1131.00,1131.25,1130.75,1131.00,36,105,141.00
01/29/2004,02:09,1130.75,1130.75,1130.50,1130.50,0,41,41.00
01/29/2004,02:10,1130.50,1130.50,1130.25,1130.25,10,128,138.00
01/29/2004,02:11,1130.25,1130.25,1130.00,1130.00,2,66,68.00
01/29/2004,02:12,1130.25,1130.25,1130.00,1130.25,13,16,29.00
01/29/2004,02:13,1130.25,1130.25,1130.25,1130.25,7,0,7.00
01/29/2004,02:14,1130.00,1130.25,1129.25,1130.00,56,220,276.00
01/29/2004,02:15,1130.00,1130.50,1130.00,1130.50,93,2,95.00
01/29/2004,02:16,1130.50,1131.00,1130.50,1131.00,127,1,128.00
01/29/2004,02:17,1131.00,1131.00,1131.00,1131.00,21,0,21.00
01/29/2004,02:18,1131.00,1131.00,1131.00,1131.00,12,0,12.00
01/29/2004,02:19,1131.00,1131.25,1131.00,1131.00,56,21,77.00
01/29/2004,02:20,1131.25,1132.00,1131.25,1131.75,256,18,274.00
01/29/2004,02:21,1131.75,1132.00,1131.50,1131.50,200,38,238.00
01/29/2004,02:22,1131.75,1132.00,1131.75,1131.75,135,55,190.00
01/29/2004,02:23,1132.00,1132.25,1132.00,1132.25,116,0,116.00
01/29/2004,02:24,1132.25,1132.50,1132.25,1132.50,143,22,165.00
01/29/2004,02:25,1132.50,1133.00,1132.50,1133.00,260,43,303.00
01/29/2004,02:26,1133.00,1133.00,1132.50,1132.75,56,249,305.00
01/29/2004,02:27,1132.75,1132.75,1132.50,1132.50,60,26,86.00
01/29/2004,02:28,1132.75,1133.00,1132.75,1133.00,68,0,68.00
01/29/2004,02:29,1133.00,1133.00,1132.75,1132.75,10,6,16.00
01/29/2004,02:30,1132.75,1132.75,1132.75,1132.75,0,12,12.00
01/29/2004,02:31,1132.50,1132.50,1132.50,1132.50,0,60,60.00
01/29/2004,02:32,1132.50,1132.50,1132.25,1132.50,17,42,59.00
01/29/2004,02:33,1132.50,1132.50,1132.50,1132.50,11,0,11.00
01/29/2004,02:34,1132.50,1132.50,1132.50,1132.50,107,0,107.00
01/29/2004,02:35,1132.50,1132.50,1132.25,1132.25,22,40,62.00
01/29/2004,02:36,1132.50,1132.50,1132.50,1132.50,14,0,14.00
01/29/2004,02:37,1132.50,1132.50,1132.25,1132.25,26,25,51.00
01/29/2004,02:38,1132.25,1132.25,1132.00,1132.25,15,104,119.00
01/29/2004,02:39,1132.25,1132.50,1132.25,1132.50,160,0,160.00
01/29/2004,02:40,1132.75,1132.75,1132.50,1132.50,30,34,64.00
01/29/2004,02:41,1132.50,1132.50,1132.50,1132.50,0,10,10.00
01/29/2004,02:42,1132.25,1132.50,1132.25,1132.50,10,80,90.00
01/29/2004,02:43,1132.75,1132.75,1132.75,1132.75,50,0,50.00
01/29/2004,02:44,1132.75,1132.75,1132.75,1132.75,53,0,53.00
01/29/2004,02:45,1133.00,1133.00,1133.00,1133.00,174,0,174.00
01/29/2004,02:46,1133.00,1133.00,1133.00,1133.00,27,0,27.00
01/29/2004,02:47,1132.75,1133.00,1132.75,1132.75,10,21,31.00
01/29/2004,02:48,1132.75,1132.75,1132.75,1132.75,0,3,3.00
01/29/2004,02:49,1132.75,1132.75,1132.50,1132.50,20,42,62.00
01/29/2004,02:50,1132.75,1132.75,1132.25,1132.25,100,168,268.00
01/29/2004,02:51,1132.50,1132.50,1132.50,1132.50,2,0,2.00
01/29/2004,02:52,1132.50,1132.75,1132.50,1132.50,27,6,33.00
01/29/2004,02:53,1132.50,1132.75,1132.50,1132.75,42,1,43.00
01/29/2004,02:54,1133.00,1133.00,1133.00,1133.00,68,0,68.00
01/29/2004,02:55,1132.75,1132.75,1132.75,1132.75,0,1,1.00
01/29/2004,02:56,1132.75,1132.75,1132.75,1132.75,0,43,43.00
01/29/2004,02:57,1132.75,1132.75,1132.75,1132.75,0,2,2.00
01/29/2004,02:59,1133.00,1133.00,1133.00,1133.00,12,0,12.00
01/29/2004,03:00,1133.00,1133.00,1133.00,1133.00,1,0,1.00
01/29/2004,03:01,1132.75,1132.75,1132.50,1132.75,11,65,76.00
01/29/2004,03:02,1132.75,1132.75,1132.75,1132.75,75,0,75.00
01/29/2004,03:03,1132.75,1132.75,1132.75,1132.75,11,0,11.00
01/29/2004,03:04,1132.75,1132.75,1132.50,1132.50,2,52,54.00
01/29/2004,03:05,1132.50,1132.50,1132.50,1132.50,0,5,5.00
01/29/2004,03:06,1132.75,1132.75,1132.00,1132.00,105,200,305.00
01/29/2004,03:07,1132.00,1132.25,1132.00,1132.25,25,2,27.00
01/29/2004,03:08,1132.00,1132.25,1132.00,1132.00,50,74,124.00
01/29/2004,03:09,1132.00,1132.00,1132.00,1132.00,0,20,20.00
01/29/2004,03:10,1132.00,1132.00,1131.75,1131.75,0,42,42.00
01/29/2004,03:11,1131.75,1131.75,1131.50,1131.75,21,35,56.00
01/29/2004,03:12,1132.00,1132.00,1132.00,1132.00,167,0,167.00
01/29/2004,03:13,1132.00,1132.00,1131.75,1131.75,20,6,26.00
01/29/2004,03:14,1131.75,1131.75,1131.75,1131.75,0,30,30.00
01/29/2004,03:15,1132.00,1132.00,1131.75,1131.75,18,13,31.00
01/29/2004,03:16,1132.00,1132.00,1131.75,1131.75,4,59,63.00
01/29/2004,03:17,1131.75,1131.75,1131.25,1131.25,0,80,80.00
01/29/2004,03:18,1131.25,1131.50,1131.25,1131.25,36,70,106.00
01/29/2004,03:19,1131.25,1131.25,1130.50,1130.50,12,308,320.00
01/29/2004,03:20,1130.50,1130.50,1130.00,1130.25,97,56,153.00
01/29/2004,03:21,1130.25,1130.25,1129.75,1130.25,168,93,261.00
01/29/2004,03:22,1130.50,1130.50,1130.00,1130.25,55,190,245.00
01/29/2004,03:23,1130.25,1130.50,1130.25,1130.50,41,0,41.00
01/29/2004,03:24,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/29/2004,03:25,1130.50,1130.50,1130.25,1130.25,28,6,34.00
01/29/2004,03:26,1130.50,1130.50,1130.50,1130.50,15,0,15.00
01/29/2004,03:27,1130.75,1131.00,1130.50,1131.00,29,15,44.00
01/29/2004,03:28,1130.75,1130.75,1130.50,1130.75,2,95,97.00
01/29/2004,03:29,1130.75,1130.75,1130.75,1130.75,11,0,11.00
01/29/2004,03:30,1130.50,1130.50,1130.50,1130.50,0,5,5.00
01/29/2004,03:31,1131.00,1131.00,1131.00,1131.00,24,0,24.00
01/29/2004,03:32,1131.00,1131.00,1130.75,1130.75,1,2,3.00
01/29/2004,03:33,1130.75,1130.75,1130.50,1130.50,5,21,26.00
01/29/2004,03:34,1130.75,1130.75,1130.50,1130.50,1,20,21.00
01/29/2004,03:35,1130.25,1130.25,1130.25,1130.25,0,47,47.00
01/29/2004,03:36,1130.25,1130.25,1130.25,1130.25,0,19,19.00
01/29/2004,03:37,1130.50,1131.00,1130.50,1131.00,41,0,41.00
01/29/2004,03:38,1130.75,1131.00,1130.75,1131.00,40,3,43.00
01/29/2004,03:39,1131.00,1131.00,1131.00,1131.00,19,0,19.00
01/29/2004,03:40,1131.00,1131.00,1131.00,1131.00,3,0,3.00
01/29/2004,03:41,1131.00,1131.00,1131.00,1131.00,14,0,14.00
01/29/2004,03:42,1131.25,1131.25,1131.25,1131.25,68,0,68.00
01/29/2004,03:44,1131.25,1131.25,1131.00,1131.00,6,2,8.00
01/29/2004,03:45,1131.25,1131.25,1131.25,1131.25,60,0,60.00
01/29/2004,03:46,1131.25,1131.25,1130.75,1131.25,26,200,226.00
01/29/2004,03:47,1131.00,1131.00,1130.75,1130.75,0,21,21.00
01/29/2004,03:48,1130.75,1130.75,1130.75,1130.75,0,30,30.00
01/29/2004,03:50,1131.00,1131.00,1131.00,1131.00,18,0,18.00
01/29/2004,03:51,1131.00,1131.00,1131.00,1131.00,32,0,32.00
01/29/2004,03:52,1131.00,1131.00,1130.75,1131.00,31,10,41.00
01/29/2004,03:53,1131.00,1131.00,1131.00,1131.00,5,0,5.00
01/29/2004,03:54,1131.25,1131.25,1131.25,1131.25,13,0,13.00
01/29/2004,03:55,1131.25,1131.25,1131.25,1131.25,23,0,23.00
01/29/2004,03:56,1131.25,1131.25,1131.25,1131.25,57,0,57.00
01/29/2004,03:57,1131.25,1131.25,1131.25,1131.25,21,0,21.00
01/29/2004,03:58,1131.25,1131.25,1131.25,1131.25,17,0,17.00
01/29/2004,03:59,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/29/2004,04:00,1131.50,1131.75,1131.50,1131.50,53,15,68.00
01/29/2004,04:01,1131.25,1131.25,1131.25,1131.25,0,3,3.00
01/29/2004,04:02,1131.25,1131.25,1131.25,1131.25,0,18,18.00
01/29/2004,04:03,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/29/2004,04:04,1131.00,1131.00,1131.00,1131.00,0,2,2.00
01/29/2004,04:06,1131.25,1131.50,1131.25,1131.50,37,0,37.00
01/29/2004,04:07,1131.50,1132.00,1131.50,1132.00,23,0,23.00
01/29/2004,04:08,1132.00,1132.25,1132.00,1132.25,85,7,92.00
01/29/2004,04:09,1132.25,1132.75,1132.25,1132.50,41,4,45.00
01/29/2004,04:10,1132.50,1132.50,1132.25,1132.25,0,17,17.00
01/29/2004,04:11,1132.25,1132.75,1132.25,1132.75,55,36,91.00
01/29/2004,04:12,1132.50,1132.50,1132.50,1132.50,0,42,42.00
01/29/2004,04:13,1132.50,1132.50,1132.50,1132.50,0,1,1.00
01/29/2004,04:14,1132.50,1132.50,1132.50,1132.50,0,16,16.00
01/29/2004,04:16,1132.75,1133.25,1132.75,1133.00,242,8,250.00
01/29/2004,04:17,1132.75,1132.75,1132.75,1132.75,0,10,10.00
01/29/2004,04:18,1132.75,1133.00,1132.75,1132.75,3,2,5.00
01/29/2004,04:19,1132.75,1132.75,1132.50,1132.50,0,40,40.00
01/29/2004,04:20,1132.50,1132.50,1132.50,1132.50,0,56,56.00
01/29/2004,04:22,1132.50,1132.50,1132.50,1132.50,0,2,2.00
01/29/2004,04:23,1132.50,1132.50,1132.25,1132.25,0,37,37.00
01/29/2004,04:24,1132.25,1132.25,1132.25,1132.25,0,5,5.00
01/29/2004,04:25,1132.25,1132.50,1132.25,1132.50,14,9,23.00
01/29/2004,04:26,1132.50,1132.75,1132.50,1132.50,3,20,23.00
01/29/2004,04:27,1132.75,1132.75,1132.50,1132.50,12,38,50.00
01/29/2004,04:28,1132.50,1132.50,1132.50,1132.50,0,15,15.00
01/29/2004,04:29,1132.50,1132.50,1132.50,1132.50,0,2,2.00
01/29/2004,04:30,1132.25,1132.50,1132.25,1132.50,20,40,60.00
01/29/2004,04:31,1132.25,1132.25,1132.00,1132.00,0,33,33.00
01/29/2004,04:32,1131.75,1132.00,1131.75,1132.00,2,1,3.00
01/29/2004,04:33,1131.75,1131.75,1131.75,1131.75,0,39,39.00
01/29/2004,04:34,1131.75,1131.75,1131.75,1131.75,0,7,7.00
01/29/2004,04:35,1132.00,1132.00,1132.00,1132.00,58,0,58.00
01/29/2004,04:36,1132.25,1132.50,1132.00,1132.00,18,3,21.00
01/29/2004,04:37,1132.00,1132.00,1132.00,1132.00,0,5,5.00
01/29/2004,04:38,1132.00,1132.00,1131.75,1132.00,1,64,65.00
01/29/2004,04:41,1132.00,1132.00,1132.00,1132.00,18,0,18.00
01/29/2004,04:42,1132.00,1132.00,1131.25,1131.25,2,84,86.00
01/29/2004,04:43,1131.25,1131.25,1130.75,1131.00,10,47,57.00
01/29/2004,04:44,1131.00,1131.00,1131.00,1131.00,2,0,2.00
01/29/2004,04:45,1131.25,1131.25,1131.00,1131.25,23,1,24.00
01/29/2004,04:46,1131.50,1131.50,1131.25,1131.50,7,9,16.00
01/29/2004,04:47,1131.50,1131.50,1131.50,1131.50,10,0,10.00
01/29/2004,04:49,1131.75,1131.75,1131.50,1131.50,7,5,12.00
01/29/2004,04:50,1131.50,1131.50,1131.25,1131.25,0,46,46.00
01/29/2004,04:51,1131.25,1131.25,1131.25,1131.25,0,23,23.00
01/29/2004,04:52,1131.25,1131.25,1131.25,1131.25,0,15,15.00
01/29/2004,04:53,1131.50,1131.75,1131.50,1131.75,68,0,68.00
01/29/2004,04:54,1131.75,1131.75,1131.75,1131.75,23,0,23.00
01/29/2004,04:55,1131.75,1132.00,1131.75,1131.75,43,3,46.00
01/29/2004,04:56,1131.75,1131.75,1131.50,1131.75,15,8,23.00
01/29/2004,04:57,1131.75,1132.00,1131.75,1132.00,2,0,2.00
01/29/2004,04:58,1132.00,1132.00,1131.75,1131.75,5,1,6.00
01/29/2004,04:59,1132.00,1132.00,1132.00,1132.00,5,0,5.00
01/29/2004,05:00,1132.25,1132.25,1132.00,1132.25,70,18,88.00
01/29/2004,05:01,1132.25,1132.25,1132.00,1132.00,45,28,73.00
01/29/2004,05:02,1131.75,1131.75,1131.75,1131.75,0,31,31.00
01/29/2004,05:03,1131.75,1132.00,1131.75,1132.00,10,4,14.00
01/29/2004,05:04,1131.75,1131.75,1131.75,1131.75,0,30,30.00
01/29/2004,05:05,1131.75,1131.75,1131.75,1131.75,0,27,27.00
01/29/2004,05:06,1131.75,1131.75,1131.75,1131.75,0,24,24.00
01/29/2004,05:07,1131.50,1131.50,1131.50,1131.50,0,30,30.00
01/29/2004,05:08,1131.50,1131.75,1131.50,1131.75,1,2,3.00
01/29/2004,05:09,1131.50,1132.00,1131.50,1131.75,22,7,29.00
01/29/2004,05:10,1131.75,1132.00,1131.75,1132.00,23,1,24.00
01/29/2004,05:11,1132.00,1132.00,1132.00,1132.00,8,0,8.00
01/29/2004,05:12,1131.75,1131.75,1131.75,1131.75,0,2,2.00
01/29/2004,05:13,1132.00,1132.00,1132.00,1132.00,25,0,25.00
01/29/2004,05:14,1131.75,1131.75,1131.75,1131.75,0,2,2.00
01/29/2004,05:16,1132.00,1132.00,1132.00,1132.00,11,0,11.00
01/29/2004,05:17,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/29/2004,05:19,1131.75,1131.75,1131.50,1131.50,0,15,15.00
01/29/2004,05:20,1131.75,1131.75,1131.75,1131.75,13,0,13.00
01/29/2004,05:21,1131.75,1131.75,1131.75,1131.75,3,0,3.00
01/29/2004,05:22,1132.00,1132.00,1131.75,1131.75,1,14,15.00
01/29/2004,05:23,1132.00,1132.00,1131.75,1132.00,2,13,15.00
01/29/2004,05:24,1132.00,1132.00,1131.75,1131.75,3,12,15.00
01/29/2004,05:25,1132.00,1132.00,1132.00,1132.00,47,0,47.00
01/29/2004,05:26,1132.00,1132.00,1131.75,1132.00,5,24,29.00
01/29/2004,05:28,1131.75,1132.00,1131.75,1131.75,51,36,87.00
01/29/2004,05:29,1132.00,1132.00,1132.00,1132.00,2,0,2.00
01/29/2004,05:30,1132.00,1132.00,1132.00,1132.00,23,0,23.00
01/29/2004,05:31,1132.00,1132.00,1131.75,1131.75,11,10,21.00
01/29/2004,05:35,1132.00,1132.00,1132.00,1132.00,3,0,3.00
01/29/2004,05:38,1132.00,1132.00,1132.00,1132.00,73,0,73.00
01/29/2004,05:39,1132.00,1132.00,1132.00,1132.00,3,0,3.00
01/29/2004,05:40,1132.00,1132.25,1132.00,1132.25,16,0,16.00
01/29/2004,05:41,1132.00,1132.00,1132.00,1132.00,0,1,1.00
01/29/2004,05:42,1132.00,1132.00,1132.00,1132.00,0,10,10.00
01/29/2004,05:43,1132.00,1132.00,1132.00,1132.00,0,2,2.00
01/29/2004,05:46,1132.00,1132.00,1132.00,1132.00,0,23,23.00
01/29/2004,05:48,1132.00,1132.00,1132.00,1132.00,0,14,14.00
01/29/2004,05:49,1132.00,1132.00,1132.00,1132.00,0,1,1.00
01/29/2004,05:51,1132.00,1132.00,1132.00,1132.00,0,5,5.00
01/29/2004,05:53,1131.75,1131.75,1131.75,1131.75,0,57,57.00
01/29/2004,05:54,1131.75,1131.75,1131.75,1131.75,0,14,14.00
01/29/2004,05:55,1131.75,1131.75,1131.50,1131.75,16,51,67.00
01/29/2004,05:56,1131.75,1131.75,1131.75,1131.75,8,0,8.00
01/29/2004,05:57,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/29/2004,05:58,1131.75,1131.75,1131.50,1131.75,12,1,13.00
01/29/2004,05:59,1131.75,1131.75,1131.50,1131.50,3,16,19.00
01/29/2004,06:00,1131.50,1132.00,1131.50,1132.00,1,2,3.00
01/29/2004,06:01,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/29/2004,06:02,1131.50,1131.50,1131.50,1131.50,0,10,10.00
01/29/2004,06:03,1131.50,1131.50,1131.50,1131.50,0,4,4.00
01/29/2004,06:04,1131.50,1131.50,1131.25,1131.25,0,32,32.00
01/29/2004,06:05,1131.25,1131.25,1131.25,1131.25,0,7,7.00
01/29/2004,06:06,1131.25,1131.50,1131.25,1131.50,31,30,61.00
01/29/2004,06:07,1131.25,1131.25,1131.25,1131.25,0,51,51.00
01/29/2004,06:08,1131.25,1131.25,1130.50,1130.50,1,218,219.00
01/29/2004,06:09,1130.50,1130.50,1130.50,1130.50,0,76,76.00
01/29/2004,06:10,1130.50,1130.75,1130.50,1130.50,3,12,15.00
01/29/2004,06:11,1130.50,1130.50,1130.50,1130.50,0,12,12.00
01/29/2004,06:12,1130.50,1130.50,1130.50,1130.50,0,68,68.00
01/29/2004,06:13,1130.50,1130.50,1130.50,1130.50,0,18,18.00
01/29/2004,06:14,1130.75,1130.75,1130.50,1130.50,5,6,11.00
01/29/2004,06:15,1130.50,1130.50,1130.50,1130.50,0,20,20.00
01/29/2004,06:16,1130.50,1130.75,1130.50,1130.50,2,8,10.00
01/29/2004,06:17,1130.75,1131.00,1130.75,1131.00,72,0,72.00
01/29/2004,06:18,1131.00,1131.00,1131.00,1131.00,7,0,7.00
01/29/2004,06:19,1131.00,1131.00,1131.00,1131.00,5,0,5.00
01/29/2004,06:20,1131.00,1131.00,1131.00,1131.00,23,0,23.00
01/29/2004,06:21,1131.00,1131.00,1131.00,1131.00,11,0,11.00
01/29/2004,06:22,1131.00,1131.00,1131.00,1131.00,20,0,20.00
01/29/2004,06:23,1130.75,1130.75,1130.75,1130.75,0,4,4.00
01/29/2004,06:24,1130.75,1130.75,1130.75,1130.75,0,36,36.00
01/29/2004,06:25,1130.75,1131.00,1130.75,1131.00,1,1,2.00
01/29/2004,06:26,1131.00,1131.00,1130.75,1131.00,31,3,34.00
01/29/2004,06:28,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,06:29,1130.75,1131.00,1130.75,1131.00,1,41,42.00
01/29/2004,06:30,1130.75,1130.75,1130.75,1130.75,0,3,3.00
01/29/2004,06:31,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,06:32,1131.00,1131.00,1130.75,1130.75,8,49,57.00
01/29/2004,06:33,1130.75,1131.00,1130.75,1131.00,2,1,3.00
01/29/2004,06:34,1131.00,1131.50,1131.00,1131.50,197,21,218.00
01/29/2004,06:35,1131.50,1131.50,1131.50,1131.50,3,0,3.00
01/29/2004,06:36,1131.25,1131.25,1131.00,1131.00,0,62,62.00
01/29/2004,06:37,1131.25,1131.25,1131.25,1131.25,4,0,4.00
01/29/2004,06:38,1131.00,1131.25,1131.00,1131.00,3,72,75.00
01/29/2004,06:39,1130.75,1130.75,1130.75,1130.75,0,7,7.00
01/29/2004,06:40,1130.75,1130.75,1130.50,1130.50,6,42,48.00
01/29/2004,06:41,1130.75,1130.75,1130.75,1130.75,15,0,15.00
01/29/2004,06:42,1130.50,1130.75,1130.50,1130.75,61,5,66.00
01/29/2004,06:43,1130.75,1130.75,1130.75,1130.75,42,0,42.00
01/29/2004,06:44,1130.75,1130.75,1130.75,1130.75,18,0,18.00
01/29/2004,06:46,1130.75,1130.75,1130.50,1130.75,68,8,76.00
01/29/2004,06:47,1130.50,1130.75,1130.50,1130.75,1,1,2.00
01/29/2004,06:48,1130.75,1130.75,1130.75,1130.75,2,0,2.00
01/29/2004,06:49,1130.75,1130.75,1130.50,1130.75,3,3,6.00
01/29/2004,06:50,1130.75,1130.75,1130.75,1130.75,30,0,30.00
01/29/2004,06:51,1130.75,1130.75,1130.75,1130.75,11,0,11.00
01/29/2004,06:52,1131.00,1131.00,1130.75,1130.75,3,26,29.00
01/29/2004,06:53,1130.75,1130.75,1130.50,1130.50,0,21,21.00
01/29/2004,06:54,1130.75,1130.75,1130.75,1130.75,36,0,36.00
01/29/2004,06:55,1131.00,1131.00,1131.00,1131.00,98,0,98.00
01/29/2004,06:56,1131.00,1131.00,1131.00,1131.00,15,0,15.00
01/29/2004,06:57,1131.00,1131.25,1131.00,1131.25,43,0,43.00
01/29/2004,06:58,1131.25,1131.75,1131.25,1131.50,57,1,58.00
01/29/2004,06:59,1131.75,1132.00,1131.75,1131.75,36,4,40.00
01/29/2004,07:00,1131.75,1132.00,1131.75,1132.00,3,15,18.00
01/29/2004,07:01,1132.00,1132.50,1131.75,1132.50,157,10,167.00
01/29/2004,07:02,1132.25,1132.50,1132.25,1132.50,198,50,248.00
01/29/2004,07:03,1132.50,1132.75,1132.50,1132.75,71,14,85.00
01/29/2004,07:04,1132.75,1133.00,1132.50,1132.75,49,36,85.00
01/29/2004,07:05,1132.75,1133.00,1132.50,1132.50,12,138,150.00
01/29/2004,07:06,1132.50,1132.75,1132.50,1132.75,7,7,14.00
01/29/2004,07:07,1132.75,1132.75,1132.50,1132.75,3,2,5.00
01/29/2004,07:08,1132.75,1132.75,1132.50,1132.50,2,5,7.00
01/29/2004,07:09,1132.50,1132.50,1132.25,1132.50,112,404,516.00
01/29/2004,07:10,1132.25,1132.50,1132.25,1132.50,22,32,54.00
01/29/2004,07:11,1132.50,1132.50,1132.50,1132.50,3,0,3.00
01/29/2004,07:12,1132.50,1132.50,1132.25,1132.25,37,40,77.00
01/29/2004,07:13,1132.25,1132.25,1132.00,1132.00,2,124,126.00
01/29/2004,07:14,1132.25,1132.25,1132.00,1132.25,3,2,5.00
01/29/2004,07:15,1132.25,1132.25,1131.75,1132.25,84,115,199.00
01/29/2004,07:16,1132.00,1132.25,1131.75,1131.75,1,147,148.00
01/29/2004,07:17,1131.75,1131.75,1131.75,1131.75,0,61,61.00
01/29/2004,07:18,1132.00,1132.25,1131.75,1131.75,95,95,190.00
01/29/2004,07:19,1131.50,1131.75,1131.50,1131.75,1,5,6.00
01/29/2004,07:20,1131.75,1131.75,1131.50,1131.75,27,7,34.00
01/29/2004,07:21,1131.75,1131.75,1131.75,1131.75,72,0,72.00
01/29/2004,07:22,1132.00,1132.00,1131.75,1131.75,2,50,52.00
01/29/2004,07:23,1131.50,1131.50,1131.50,1131.50,0,161,161.00
01/29/2004,07:24,1131.50,1131.75,1131.50,1131.50,20,23,43.00
01/29/2004,07:25,1131.50,1131.75,1131.50,1131.50,19,62,81.00
01/29/2004,07:26,1131.75,1132.00,1131.50,1132.00,151,26,177.00
01/29/2004,07:27,1132.00,1132.00,1131.50,1131.50,3,123,126.00
01/29/2004,07:28,1131.75,1132.00,1131.75,1132.00,159,0,159.00
01/29/2004,07:29,1132.00,1132.00,1132.00,1132.00,29,0,29.00
01/29/2004,07:30,1131.75,1132.25,1131.50,1131.50,156,119,275.00
01/29/2004,07:31,1131.50,1132.25,1130.75,1131.25,556,345,901.00
01/29/2004,07:32,1131.50,1131.75,1131.00,1131.25,168,278,446.00
01/29/2004,07:33,1131.25,1131.50,1130.75,1131.00,87,101,188.00
01/29/2004,07:34,1131.00,1131.50,1131.00,1131.50,91,10,101.00
01/29/2004,07:35,1131.25,1131.50,1131.25,1131.25,1,173,174.00
01/29/2004,07:36,1131.25,1131.50,1131.25,1131.50,9,42,51.00
01/29/2004,07:37,1131.50,1131.75,1131.50,1131.50,91,130,221.00
01/29/2004,07:38,1131.50,1131.50,1131.50,1131.50,0,8,8.00
01/29/2004,07:39,1131.50,1131.50,1131.25,1131.25,0,205,205.00
01/29/2004,07:40,1131.25,1131.50,1131.25,1131.50,75,2,77.00
01/29/2004,07:41,1131.75,1131.75,1131.25,1131.25,26,173,199.00
01/29/2004,07:42,1131.25,1131.25,1131.00,1131.00,0,22,22.00
01/29/2004,07:43,1131.25,1131.25,1130.50,1130.50,29,197,226.00
01/29/2004,07:44,1130.50,1130.75,1130.50,1130.75,100,41,141.00
01/29/2004,07:45,1130.50,1131.00,1130.50,1130.75,55,34,89.00
01/29/2004,07:46,1130.50,1130.75,1130.25,1130.50,58,200,258.00
01/29/2004,07:47,1130.25,1130.50,1129.75,1130.00,238,396,634.00
01/29/2004,07:48,1129.75,1130.25,1129.75,1130.00,351,46,397.00
01/29/2004,07:49,1130.00,1130.00,1129.50,1130.00,177,363,540.00
01/29/2004,07:50,1130.00,1130.50,1130.00,1130.00,139,72,211.00
01/29/2004,07:51,1130.25,1130.25,1130.00,1130.00,8,94,102.00
01/29/2004,07:52,1130.00,1130.25,1130.00,1130.25,17,28,45.00
01/29/2004,07:53,1130.25,1130.75,1130.25,1130.75,232,56,288.00
01/29/2004,07:54,1130.75,1130.75,1130.50,1130.50,2,115,117.00
01/29/2004,07:55,1130.50,1131.00,1130.50,1131.00,287,17,304.00
01/29/2004,07:56,1131.25,1131.25,1130.75,1131.00,3,27,30.00
01/29/2004,07:57,1130.75,1131.00,1130.75,1130.75,23,59,82.00
01/29/2004,07:58,1130.75,1131.00,1130.75,1131.00,89,5,94.00
01/29/2004,07:59,1131.00,1131.00,1131.00,1131.00,20,0,20.00
01/29/2004,08:00,1131.00,1131.00,1130.75,1130.75,18,233,251.00
01/29/2004,08:01,1130.75,1131.00,1130.75,1130.75,3,7,10.00
01/29/2004,08:02,1130.75,1131.00,1130.50,1131.00,288,27,315.00
01/29/2004,08:03,1131.25,1131.25,1131.00,1131.25,110,3,113.00
01/29/2004,08:04,1131.25,1131.25,1131.00,1131.25,136,3,139.00
01/29/2004,08:05,1131.25,1131.50,1131.25,1131.25,23,1,24.00
01/29/2004,08:06,1131.50,1131.75,1131.50,1131.75,655,1,656.00
01/29/2004,08:07,1131.75,1131.75,1131.50,1131.75,36,67,103.00
01/29/2004,08:08,1131.75,1132.00,1131.50,1131.75,287,76,363.00
01/29/2004,08:09,1131.75,1131.75,1131.00,1131.00,16,1042,1058.00
01/29/2004,08:10,1131.00,1131.50,1130.50,1131.50,631,76,707.00
01/29/2004,08:11,1131.50,1131.75,1131.25,1131.75,45,138,183.00
01/29/2004,08:12,1131.50,1132.00,1131.50,1131.75,65,135,200.00
01/29/2004,08:13,1131.75,1131.75,1131.50,1131.75,105,68,173.00
01/29/2004,08:14,1131.50,1131.50,1131.50,1131.50,0,116,116.00
01/29/2004,08:15,1131.50,1131.75,1131.50,1131.50,1,75,76.00
01/29/2004,08:16,1131.50,1131.50,1131.50,1131.50,0,27,27.00
01/29/2004,08:17,1131.50,1131.75,1131.50,1131.50,11,70,81.00
01/29/2004,08:18,1131.50,1131.75,1131.50,1131.75,2,3,5.00
01/29/2004,08:19,1131.75,1131.75,1131.50,1131.50,5,63,68.00
01/29/2004,08:20,1131.50,1131.50,1131.50,1131.50,0,41,41.00
01/29/2004,08:21,1131.50,1131.50,1131.25,1131.50,171,58,229.00
01/29/2004,08:22,1131.50,1131.50,1131.25,1131.50,53,2,55.00
01/29/2004,08:23,1131.50,1131.50,1131.25,1131.25,103,267,370.00
01/29/2004,08:24,1131.50,1131.50,1131.00,1131.25,40,115,155.00
01/29/2004,08:25,1131.25,1131.50,1131.25,1131.50,102,22,124.00
01/29/2004,08:26,1131.50,1131.50,1131.25,1131.25,44,116,160.00
01/29/2004,08:27,1131.50,1131.50,1131.25,1131.25,1,161,162.00
01/29/2004,08:28,1131.25,1131.50,1131.00,1131.00,6,150,156.00
01/29/2004,08:29,1131.00,1131.25,1130.75,1131.00,5,211,216.00
01/29/2004,08:30,1130.75,1131.50,1130.75,1131.00,1437,348,1785.00
01/29/2004,08:31,1131.25,1131.50,1130.75,1131.25,881,1117,1998.00
01/29/2004,08:32,1131.25,1131.25,1130.50,1130.75,339,2037,2376.00
01/29/2004,08:33,1130.75,1131.25,1130.50,1131.00,790,968,1758.00
01/29/2004,08:34,1131.00,1131.25,1130.00,1130.00,647,1913,2560.00
01/29/2004,08:35,1130.25,1130.50,1129.75,1130.50,1468,2604,4072.00
01/29/2004,08:36,1130.50,1130.75,1130.00,1130.25,739,214,953.00
01/29/2004,08:37,1130.50,1131.00,1130.00,1131.00,1553,964,2517.00
01/29/2004,08:38,1131.00,1131.50,1131.00,1131.50,1408,695,2103.00
01/29/2004,08:39,1131.50,1132.00,1131.50,1131.75,1366,1158,2524.00
01/29/2004,08:40,1131.75,1132.00,1131.50,1131.75,1397,1258,2655.00
01/29/2004,08:41,1131.75,1132.00,1131.50,1131.50,941,563,1504.00
01/29/2004,08:42,1131.50,1131.75,1131.00,1131.50,1134,1635,2769.00
01/29/2004,08:43,1131.25,1131.50,1131.00,1131.50,695,787,1482.00
01/29/2004,08:44,1131.50,1131.50,1130.25,1130.50,760,2272,3032.00
01/29/2004,08:45,1130.50,1130.75,1129.50,1130.25,1723,2510,4233.00
01/29/2004,08:46,1130.25,1130.25,1129.50,1130.00,1689,2487,4176.00
01/29/2004,08:47,1130.00,1130.25,1129.25,1129.50,1438,1887,3325.00
01/29/2004,08:48,1129.50,1129.75,1129.25,1129.50,1935,1130,3065.00
01/29/2004,08:49,1129.50,1129.50,1128.75,1129.00,2355,3657,6012.00
01/29/2004,08:50,1128.75,1129.25,1128.75,1129.00,1041,1193,2234.00
01/29/2004,08:51,1129.00,1129.50,1128.75,1129.50,857,573,1430.00
01/29/2004,08:52,1129.50,1129.75,1129.25,1129.50,1365,1167,2532.00
01/29/2004,08:53,1129.50,1129.50,1128.00,1128.25,1680,4538,6218.00
01/29/2004,08:54,1128.25,1128.75,1128.00,1128.50,1514,2260,3774.00
01/29/2004,08:55,1128.50,1129.25,1128.50,1129.25,2782,913,3695.00
01/29/2004,08:56,1129.00,1129.25,1128.50,1129.00,1911,1819,3730.00
01/29/2004,08:57,1128.75,1129.25,1128.75,1129.25,1572,253,1825.00
01/29/2004,08:58,1129.00,1130.00,1129.00,1129.50,2290,1098,3388.00
01/29/2004,08:59,1129.50,1129.75,1129.00,1129.25,683,1633,2316.00
01/29/2004,09:00,1129.25,1129.50,1129.00,1129.00,303,983,1286.00
01/29/2004,09:01,1129.25,1129.25,1128.25,1128.50,1391,1906,3297.00
01/29/2004,09:02,1128.50,1128.50,1127.50,1127.75,1610,2767,4377.00
01/29/2004,09:03,1127.75,1128.00,1127.00,1128.00,1850,2366,4216.00
01/29/2004,09:04,1128.00,1128.25,1127.50,1128.25,2401,1294,3695.00
01/29/2004,09:05,1128.25,1128.50,1128.00,1128.25,1323,1447,2770.00
01/29/2004,09:06,1128.25,1128.50,1128.00,1128.50,1056,299,1355.00
01/29/2004,09:07,1128.50,1129.00,1128.25,1128.75,1742,458,2200.00
01/29/2004,09:08,1128.75,1129.00,1128.25,1128.25,677,1508,2185.00
01/29/2004,09:09,1128.25,1128.50,1127.50,1127.75,1859,1877,3736.00
01/29/2004,09:10,1127.75,1128.00,1127.50,1127.75,2124,1254,3378.00
01/29/2004,09:11,1127.75,1128.50,1127.50,1128.25,1565,550,2115.00
01/29/2004,09:12,1128.25,1128.75,1128.00,1128.75,1739,1001,2740.00
01/29/2004,09:13,1128.50,1129.25,1128.50,1128.75,2550,1366,3916.00
01/29/2004,09:14,1129.00,1129.25,1128.50,1128.75,909,1290,2199.00
01/29/2004,09:15,1128.50,1128.75,1127.25,1127.50,1319,3158,4477.00
01/29/2004,09:16,1127.50,1128.25,1127.50,1128.25,1742,956,2698.00
01/29/2004,09:17,1128.25,1128.50,1128.00,1128.25,800,479,1279.00
01/29/2004,09:18,1128.25,1128.25,1126.75,1126.75,784,3649,4433.00
01/29/2004,09:19,1126.75,1127.50,1126.75,1127.00,1687,2386,4073.00
01/29/2004,09:20,1127.00,1127.50,1127.00,1127.25,779,931,1710.00
01/29/2004,09:21,1127.25,1127.25,1126.25,1127.00,3258,2898,6156.00
01/29/2004,09:22,1126.75,1127.25,1126.25,1126.50,643,1562,2205.00
01/29/2004,09:23,1126.50,1126.75,1126.00,1126.75,2234,1702,3936.00
01/29/2004,09:24,1126.75,1127.00,1126.50,1126.75,1100,599,1699.00
01/29/2004,09:25,1126.75,1127.25,1126.00,1127.25,2751,1971,4722.00
01/29/2004,09:26,1127.25,1127.50,1127.00,1127.50,2740,579,3319.00
01/29/2004,09:27,1127.50,1128.50,1127.50,1128.00,2451,1685,4136.00
01/29/2004,09:28,1128.00,1128.50,1127.75,1128.25,958,1191,2149.00
01/29/2004,09:29,1128.25,1128.75,1128.00,1128.75,2281,655,2936.00
01/29/2004,09:30,1128.75,1129.00,1128.50,1128.75,1373,760,2133.00
01/29/2004,09:31,1128.75,1129.00,1128.25,1128.75,1160,771,1931.00
01/29/2004,09:32,1128.50,1128.75,1127.75,1128.00,883,1842,2725.00
01/29/2004,09:33,1127.75,1128.75,1127.75,1128.75,1819,671,2490.00
01/29/2004,09:34,1128.75,1129.00,1128.50,1128.50,799,519,1318.00
01/29/2004,09:35,1128.75,1129.00,1127.75,1128.25,501,2540,3041.00
01/29/2004,09:36,1128.25,1128.75,1127.50,1128.50,1657,1020,2677.00
01/29/2004,09:37,1128.75,1129.75,1128.75,1129.00,3665,2039,5704.00
01/29/2004,09:38,1129.25,1129.75,1129.00,1129.50,2106,288,2394.00
01/29/2004,09:39,1129.50,1130.25,1129.50,1130.00,2266,1381,3647.00
01/29/2004,09:40,1130.25,1131.00,1130.00,1130.75,3979,688,4667.00
01/29/2004,09:41,1130.75,1130.75,1130.50,1130.50,93,1129,1222.00
01/29/2004,09:42,1130.50,1130.75,1130.50,1130.75,41,667,708.00
01/29/2004,09:43,1130.50,1130.75,1130.25,1130.50,697,581,1278.00
01/29/2004,09:44,1130.50,1130.50,1130.00,1130.25,256,1055,1311.00
01/29/2004,09:45,1130.25,1131.00,1130.25,1130.50,2024,1305,3329.00
01/29/2004,09:46,1130.50,1130.50,1129.75,1130.25,572,1384,1956.00
01/29/2004,09:47,1130.00,1130.25,1129.50,1129.75,423,1527,1950.00
01/29/2004,09:48,1129.50,1130.00,1129.25,1129.75,843,1417,2260.00
01/29/2004,09:49,1129.75,1130.25,1129.50,1129.50,1300,1872,3172.00
01/29/2004,09:50,1129.75,1130.00,1129.00,1129.50,1114,1373,2487.00
01/29/2004,09:51,1129.25,1130.00,1129.25,1129.75,418,252,670.00
01/29/2004,09:52,1129.75,1130.00,1129.25,1129.25,137,1047,1184.00
01/29/2004,09:53,1129.00,1129.25,1128.50,1128.75,1043,1562,2605.00
01/29/2004,09:54,1128.75,1129.00,1127.75,1128.00,752,2521,3273.00
01/29/2004,09:55,1128.00,1128.50,1127.75,1128.00,463,691,1154.00
01/29/2004,09:56,1128.00,1128.00,1127.25,1127.25,142,1827,1969.00
01/29/2004,09:57,1127.25,1127.75,1127.25,1127.50,1010,1342,2352.00
01/29/2004,09:58,1127.50,1128.00,1127.25,1127.50,476,725,1201.00
01/29/2004,09:59,1127.50,1128.00,1127.25,1127.75,499,167,666.00
01/29/2004,10:00,1127.75,1128.00,1127.00,1128.00,902,1929,2831.00
01/29/2004,10:01,1128.00,1128.00,1127.25,1127.25,687,484,1171.00
01/29/2004,10:02,1127.50,1127.75,1127.25,1127.75,402,16,418.00
01/29/2004,10:03,1127.75,1127.75,1127.00,1127.00,702,1399,2101.00
01/29/2004,10:04,1127.00,1127.50,1126.75,1127.50,678,510,1188.00
01/29/2004,10:05,1127.25,1127.75,1127.00,1127.00,303,749,1052.00
01/29/2004,10:06,1127.00,1127.75,1127.00,1127.50,487,412,899.00
01/29/2004,10:07,1127.50,1127.75,1126.75,1127.25,416,925,1341.00
01/29/2004,10:08,1127.25,1127.25,1126.00,1126.00,215,2810,3025.00
01/29/2004,10:09,1126.00,1126.50,1125.75,1126.00,793,908,1701.00
01/29/2004,10:10,1126.00,1126.75,1125.75,1126.50,2129,631,2760.00
01/29/2004,10:11,1126.75,1127.25,1126.25,1127.25,1391,606,1997.00
01/29/2004,10:12,1127.25,1127.50,1127.00,1127.50,1118,901,2019.00
01/29/2004,10:13,1127.50,1127.50,1127.00,1127.00,464,1465,1929.00
01/29/2004,10:14,1127.00,1127.25,1126.75,1126.75,71,289,360.00
01/29/2004,10:15,1126.75,1127.00,1126.75,1127.00,750,182,932.00
01/29/2004,10:16,1127.25,1127.50,1126.75,1127.25,796,343,1139.00
01/29/2004,10:17,1127.25,1127.25,1126.75,1127.00,575,289,864.00
01/29/2004,10:18,1127.00,1127.25,1126.75,1127.25,418,72,490.00
01/29/2004,10:19,1127.25,1128.25,1127.00,1128.25,3334,529,3863.00
01/29/2004,10:20,1128.00,1128.50,1128.00,1128.25,1219,494,1713.00
01/29/2004,10:21,1128.00,1129.00,1127.75,1128.75,1760,984,2744.00
01/29/2004,10:22,1128.75,1129.00,1128.50,1128.75,247,295,542.00
01/29/2004,10:23,1128.75,1129.50,1128.50,1129.25,2418,269,2687.00
01/29/2004,10:24,1129.50,1129.50,1129.25,1129.25,538,235,773.00
01/29/2004,10:25,1129.50,1129.50,1129.00,1129.00,92,1201,1293.00
01/29/2004,10:26,1129.25,1129.50,1129.00,1129.25,435,413,848.00
01/29/2004,10:27,1129.25,1129.50,1129.00,1129.00,53,324,377.00
01/29/2004,10:28,1129.00,1129.25,1128.25,1128.50,658,1959,2617.00
01/29/2004,10:29,1128.25,1128.75,1128.00,1128.75,668,899,1567.00
01/29/2004,10:30,1128.75,1129.00,1128.50,1128.75,480,419,899.00
01/29/2004,10:31,1128.75,1128.75,1128.25,1128.25,215,547,762.00
01/29/2004,10:32,1128.25,1128.50,1128.25,1128.50,239,61,300.00
01/29/2004,10:33,1128.50,1128.75,1128.25,1128.50,759,624,1383.00
01/29/2004,10:34,1128.50,1128.75,1127.25,1127.75,909,2359,3268.00
01/29/2004,10:35,1127.75,1128.00,1127.25,1127.25,232,784,1016.00
01/29/2004,10:36,1127.25,1127.75,1127.25,1127.75,342,15,357.00
01/29/2004,10:37,1127.75,1127.75,1126.75,1126.75,429,1245,1674.00
01/29/2004,10:38,1127.00,1127.00,1125.75,1126.00,742,2652,3394.00
01/29/2004,10:39,1126.00,1126.00,1125.25,1125.50,1862,2365,4227.00
01/29/2004,10:40,1125.50,1126.00,1125.50,1126.00,1402,175,1577.00
01/29/2004,10:41,1126.00,1126.25,1125.75,1126.00,691,410,1101.00
01/29/2004,10:42,1126.00,1126.25,1125.75,1126.25,318,544,862.00
01/29/2004,10:43,1126.25,1127.25,1126.00,1127.00,2315,915,3230.00
01/29/2004,10:44,1127.00,1127.25,1126.75,1127.00,761,453,1214.00
01/29/2004,10:45,1127.25,1127.25,1126.75,1127.00,240,475,715.00
01/29/2004,10:46,1127.00,1127.00,1126.75,1126.75,227,31,258.00
01/29/2004,10:47,1127.00,1127.00,1126.50,1126.50,28,1167,1195.00
01/29/2004,10:48,1126.50,1126.50,1126.00,1126.25,283,822,1105.00
01/29/2004,10:49,1126.25,1128.00,1126.25,1127.75,3233,592,3825.00
01/29/2004,10:50,1127.75,1128.50,1127.50,1127.75,1637,983,2620.00
01/29/2004,10:51,1128.00,1128.00,1127.25,1127.25,217,932,1149.00
01/29/2004,10:52,1127.50,1127.50,1126.50,1126.50,67,1582,1649.00
01/29/2004,10:53,1126.75,1126.75,1126.00,1126.75,1070,803,1873.00
01/29/2004,10:54,1126.75,1126.75,1126.25,1126.50,322,803,1125.00
01/29/2004,10:55,1126.50,1127.25,1126.25,1127.00,1055,211,1266.00
01/29/2004,10:56,1127.00,1127.00,1125.00,1126.50,2646,5356,8002.00
01/29/2004,10:57,1126.50,1127.25,1126.25,1127.25,1187,398,1585.00
01/29/2004,10:58,1127.25,1127.25,1126.00,1126.50,489,1100,1589.00
01/29/2004,10:59,1126.50,1127.00,1126.25,1126.75,1098,245,1343.00
01/29/2004,11:00,1126.50,1126.75,1125.75,1126.00,352,975,1327.00
01/29/2004,11:01,1126.00,1126.75,1125.75,1126.75,872,63,935.00
01/29/2004,11:02,1126.75,1127.00,1126.25,1126.75,422,892,1314.00
01/29/2004,11:03,1126.75,1127.50,1126.50,1127.00,1714,552,2266.00
01/29/2004,11:04,1127.25,1127.75,1127.00,1127.50,883,324,1207.00
01/29/2004,11:05,1127.50,1127.50,1126.50,1126.75,669,1181,1850.00
01/29/2004,11:06,1126.50,1127.00,1126.50,1126.50,320,234,554.00
01/29/2004,11:07,1126.50,1126.75,1126.00,1126.00,22,739,761.00
01/29/2004,11:08,1126.00,1127.00,1126.00,1126.25,961,748,1709.00
01/29/2004,11:09,1126.25,1126.50,1125.75,1126.00,337,1481,1818.00
01/29/2004,11:10,1126.00,1126.75,1126.00,1126.50,1557,782,2339.00
01/29/2004,11:11,1126.50,1126.50,1125.50,1125.75,759,1536,2295.00
01/29/2004,11:12,1126.00,1126.25,1125.50,1126.25,298,148,446.00
01/29/2004,11:13,1126.25,1126.25,1124.75,1125.50,1044,2621,3665.00
01/29/2004,11:14,1125.75,1125.75,1125.00,1125.75,690,470,1160.00
01/29/2004,11:15,1125.75,1126.25,1125.25,1125.25,1548,1403,2951.00
01/29/2004,11:16,1125.50,1126.75,1125.25,1126.50,2029,413,2442.00
01/29/2004,11:17,1126.75,1126.75,1126.25,1126.50,278,158,436.00
01/29/2004,11:18,1126.50,1126.75,1126.50,1126.75,662,148,810.00
01/29/2004,11:19,1126.75,1127.00,1126.50,1126.75,310,84,394.00
01/29/2004,11:20,1126.75,1127.25,1126.75,1127.25,1216,1108,2324.00
01/29/2004,11:21,1127.00,1127.50,1126.75,1126.75,844,433,1277.00
01/29/2004,11:22,1127.00,1127.25,1126.75,1127.00,106,125,231.00
01/29/2004,11:23,1126.75,1127.00,1126.50,1126.75,222,374,596.00
01/29/2004,11:24,1126.50,1127.50,1126.50,1127.00,714,478,1192.00
01/29/2004,11:25,1127.00,1127.50,1126.75,1127.25,241,232,473.00
01/29/2004,11:26,1127.25,1127.50,1127.00,1127.25,324,28,352.00
01/29/2004,11:27,1127.25,1127.25,1126.75,1127.00,136,93,229.00
01/29/2004,11:28,1127.00,1127.25,1126.50,1126.50,104,351,455.00
01/29/2004,11:29,1126.50,1127.25,1126.50,1127.00,546,152,698.00
01/29/2004,11:30,1127.00,1127.00,1126.75,1127.00,78,84,162.00
01/29/2004,11:31,1126.75,1126.75,1126.25,1126.75,166,382,548.00
01/29/2004,11:32,1126.75,1126.75,1126.50,1126.50,30,14,44.00
01/29/2004,11:33,1126.50,1126.75,1126.50,1126.50,78,50,128.00
01/29/2004,11:34,1126.50,1126.75,1126.50,1126.75,40,10,50.00
01/29/2004,11:35,1126.75,1126.75,1126.50,1126.75,82,2,84.00
01/29/2004,11:36,1126.75,1126.75,1126.25,1126.50,189,408,597.00
01/29/2004,11:37,1126.50,1126.50,1126.25,1126.25,163,38,201.00
01/29/2004,11:38,1126.50,1126.50,1125.75,1125.75,299,759,1058.00
01/29/2004,11:39,1125.75,1126.00,1125.25,1125.50,315,1161,1476.00
01/29/2004,11:40,1125.50,1126.00,1125.25,1125.75,742,1076,1818.00
01/29/2004,11:41,1125.75,1126.00,1125.25,1125.75,415,598,1013.00
01/29/2004,11:42,1125.50,1125.75,1125.50,1125.75,382,556,938.00
01/29/2004,11:43,1125.50,1125.75,1125.25,1125.50,926,290,1216.00
01/29/2004,11:44,1125.25,1125.75,1125.25,1125.50,311,969,1280.00
01/29/2004,11:45,1125.50,1126.00,1125.50,1126.00,859,26,885.00
01/29/2004,11:46,1126.00,1126.25,1126.00,1126.25,183,60,243.00
01/29/2004,11:47,1126.25,1126.75,1126.00,1126.50,826,313,1139.00
01/29/2004,11:48,1126.25,1126.75,1126.25,1126.75,312,69,381.00
01/29/2004,11:49,1126.50,1126.75,1126.50,1126.75,29,51,80.00
01/29/2004,11:50,1126.50,1127.25,1126.50,1126.50,1385,1143,2528.00
01/29/2004,11:51,1126.75,1127.25,1126.50,1127.25,1073,243,1316.00
01/29/2004,11:52,1127.25,1127.75,1127.00,1127.50,777,424,1201.00
01/29/2004,11:53,1127.75,1128.25,1127.50,1127.50,1269,576,1845.00
01/29/2004,11:54,1127.50,1128.00,1127.25,1127.75,325,312,637.00
01/29/2004,11:55,1127.75,1128.00,1127.50,1127.50,214,580,794.00
01/29/2004,11:56,1127.50,1127.75,1127.00,1127.25,561,308,869.00
01/29/2004,11:57,1127.25,1127.25,1126.75,1127.00,152,403,555.00
01/29/2004,11:58,1127.00,1127.50,1127.00,1127.25,263,135,398.00
01/29/2004,11:59,1127.25,1127.50,1127.00,1127.25,16,204,220.00
01/29/2004,12:00,1127.25,1128.50,1127.00,1128.50,2609,427,3036.00
01/29/2004,12:01,1128.50,1128.50,1127.50,1127.75,103,880,983.00
01/29/2004,12:02,1127.50,1127.75,1127.25,1127.50,230,745,975.00
01/29/2004,12:03,1127.25,1127.50,1127.25,1127.50,254,91,345.00
01/29/2004,12:04,1127.50,1127.75,1127.25,1127.50,178,213,391.00
01/29/2004,12:05,1127.50,1128.00,1126.75,1126.75,502,1217,1719.00
01/29/2004,12:06,1126.50,1127.00,1126.25,1126.50,382,1093,1475.00
01/29/2004,12:07,1126.25,1126.75,1126.25,1126.50,248,148,396.00
01/29/2004,12:08,1126.75,1126.75,1125.50,1125.50,427,2349,2776.00
01/29/2004,12:09,1125.50,1125.75,1124.75,1124.75,666,3555,4221.00
01/29/2004,12:10,1124.75,1125.00,1124.25,1124.75,3186,3067,6253.00
01/29/2004,12:11,1124.75,1124.75,1124.00,1124.50,898,3048,3946.00
01/29/2004,12:12,1124.50,1124.75,1124.00,1124.50,840,554,1394.00
01/29/2004,12:13,1124.50,1124.75,1124.25,1124.75,312,335,647.00
01/29/2004,12:14,1124.75,1126.00,1124.75,1126.00,2906,255,3161.00
01/29/2004,12:15,1126.00,1126.25,1125.50,1126.25,995,752,1747.00
01/29/2004,12:16,1126.25,1126.25,1125.50,1125.75,283,1579,1862.00
01/29/2004,12:17,1125.50,1125.75,1124.75,1124.75,235,1902,2137.00
01/29/2004,12:18,1124.75,1125.00,1124.50,1124.75,474,1857,2331.00
01/29/2004,12:19,1125.00,1125.00,1123.50,1124.00,959,2633,3592.00
01/29/2004,12:20,1124.00,1124.75,1123.75,1124.50,1380,331,1711.00
01/29/2004,12:21,1124.75,1124.75,1123.75,1123.75,259,1311,1570.00
01/29/2004,12:22,1124.00,1124.25,1123.00,1123.25,1891,3222,5113.00
01/29/2004,12:23,1123.25,1123.50,1122.75,1123.50,883,1650,2533.00
01/29/2004,12:24,1123.25,1123.50,1122.25,1122.75,816,2877,3693.00
01/29/2004,12:25,1122.50,1123.00,1122.25,1122.75,809,1436,2245.00
01/29/2004,12:26,1122.75,1123.00,1122.50,1123.00,563,519,1082.00
01/29/2004,12:27,1123.00,1123.00,1122.25,1122.25,407,1273,1680.00
01/29/2004,12:28,1122.25,1123.00,1122.00,1122.75,939,1296,2235.00
01/29/2004,12:29,1122.50,1123.25,1122.50,1123.25,766,1013,1779.00
01/29/2004,12:30,1123.00,1123.75,1123.00,1123.75,1643,258,1901.00
01/29/2004,12:31,1123.50,1123.75,1123.25,1123.75,357,395,752.00
01/29/2004,12:32,1123.75,1123.75,1123.25,1123.25,190,389,579.00
01/29/2004,12:33,1123.50,1123.50,1123.00,1123.00,63,417,480.00
01/29/2004,12:34,1123.00,1123.25,1123.00,1123.00,31,971,1002.00
01/29/2004,12:35,1123.00,1123.50,1122.50,1122.75,481,1393,1874.00
01/29/2004,12:36,1122.75,1123.75,1122.75,1123.25,1807,1408,3215.00
01/29/2004,12:37,1123.25,1123.50,1123.00,1123.50,359,10,369.00
01/29/2004,12:38,1123.50,1123.50,1123.00,1123.25,95,231,326.00
01/29/2004,12:39,1123.25,1123.50,1122.50,1122.75,617,1516,2133.00
01/29/2004,12:40,1122.50,1123.25,1122.50,1123.25,1432,396,1828.00
01/29/2004,12:41,1123.25,1123.50,1123.00,1123.50,285,28,313.00
01/29/2004,12:42,1123.50,1124.25,1123.25,1123.25,1970,669,2639.00
01/29/2004,12:43,1123.25,1123.75,1123.00,1123.50,730,885,1615.00
01/29/2004,12:44,1123.50,1123.50,1122.00,1122.00,315,2813,3128.00
01/29/2004,12:45,1122.00,1123.25,1122.00,1123.00,1934,679,2613.00
01/29/2004,12:46,1123.00,1123.50,1122.75,1123.00,831,1552,2383.00
01/29/2004,12:47,1122.75,1123.25,1122.50,1122.75,241,381,622.00
01/29/2004,12:48,1122.75,1122.75,1122.50,1122.75,422,924,1346.00
01/29/2004,12:49,1122.75,1123.00,1122.25,1122.25,294,765,1059.00
01/29/2004,12:50,1122.25,1122.50,1120.75,1121.50,2157,4951,7108.00
01/29/2004,12:51,1121.50,1121.75,1121.00,1121.25,780,1195,1975.00
01/29/2004,12:52,1121.50,1121.75,1121.25,1121.50,303,297,600.00
01/29/2004,12:53,1121.25,1122.00,1121.25,1121.75,948,224,1172.00
01/29/2004,12:54,1122.00,1122.00,1121.00,1121.50,271,970,1241.00
01/29/2004,12:55,1121.25,1121.75,1121.25,1121.50,538,57,595.00
01/29/2004,12:56,1121.75,1122.00,1121.25,1121.50,252,692,944.00
01/29/2004,12:57,1121.50,1122.00,1121.25,1121.50,912,150,1062.00
01/29/2004,12:58,1121.75,1122.25,1121.50,1122.25,758,129,887.00
01/29/2004,12:59,1122.25,1123.00,1122.00,1123.00,1957,355,2312.00
01/29/2004,13:00,1123.00,1123.50,1122.75,1123.25,1111,921,2032.00
01/29/2004,13:01,1123.00,1123.50,1122.00,1122.75,501,1107,1608.00
01/29/2004,13:02,1122.75,1123.25,1122.50,1123.00,1879,553,2432.00
01/29/2004,13:03,1123.00,1124.00,1122.75,1123.75,2979,509,3488.00
01/29/2004,13:04,1124.00,1125.00,1124.00,1124.75,2795,830,3625.00
01/29/2004,13:05,1124.75,1124.75,1124.25,1124.25,854,578,1432.00
01/29/2004,13:06,1124.25,1124.50,1124.25,1124.25,404,693,1097.00
01/29/2004,13:07,1124.00,1124.25,1123.00,1123.75,1294,1642,2936.00
01/29/2004,13:08,1123.75,1124.00,1123.50,1124.00,203,382,585.00
01/29/2004,13:09,1124.00,1124.25,1123.75,1124.00,655,54,709.00
01/29/2004,13:10,1124.25,1124.25,1123.50,1124.00,519,845,1364.00
01/29/2004,13:11,1124.00,1124.75,1124.00,1124.75,1057,717,1774.00
01/29/2004,13:12,1124.75,1125.25,1124.50,1125.00,2029,1294,3323.00
01/29/2004,13:13,1125.00,1125.50,1124.75,1125.25,1780,245,2025.00
01/29/2004,13:14,1125.25,1125.75,1125.00,1125.25,1549,1573,3122.00
01/29/2004,13:15,1125.25,1127.25,1125.25,1127.00,4036,1054,5090.00
01/29/2004,13:16,1127.25,1127.25,1126.50,1126.75,2284,2077,4361.00
01/29/2004,13:17,1126.50,1128.00,1126.25,1127.75,3191,903,4094.00
01/29/2004,13:18,1128.00,1128.00,1127.25,1128.00,2541,1702,4243.00
01/29/2004,13:19,1127.75,1128.50,1127.75,1127.75,2220,1814,4034.00
01/29/2004,13:20,1127.75,1128.00,1127.25,1127.25,520,2051,2571.00
01/29/2004,13:21,1127.25,1128.25,1127.25,1127.75,2481,1433,3914.00
01/29/2004,13:22,1127.75,1128.75,1127.75,1128.50,2036,1400,3436.00
01/29/2004,13:23,1128.50,1128.75,1128.00,1128.50,1923,1162,3085.00
01/29/2004,13:24,1128.75,1129.00,1127.50,1127.75,1736,2693,4429.00
01/29/2004,13:25,1127.75,1128.00,1127.50,1128.00,890,767,1657.00
01/29/2004,13:26,1128.00,1128.00,1127.75,1127.75,245,1181,1426.00
01/29/2004,13:27,1127.75,1128.00,1127.50,1128.00,825,803,1628.00
01/29/2004,13:28,1128.25,1128.25,1127.50,1127.75,286,995,1281.00
01/29/2004,13:29,1127.75,1128.00,1127.50,1127.50,345,865,1210.00
01/29/2004,13:30,1127.50,1127.75,1127.25,1127.25,186,839,1025.00
01/29/2004,13:31,1127.50,1127.50,1126.50,1127.00,1006,1974,2980.00
01/29/2004,13:32,1127.00,1127.25,1126.50,1126.75,1133,1304,2437.00
01/29/2004,13:33,1126.75,1126.75,1125.75,1126.00,846,1370,2216.00
01/29/2004,13:34,1126.25,1126.50,1125.50,1125.75,527,1716,2243.00
01/29/2004,13:35,1125.50,1126.25,1125.50,1126.25,1014,203,1217.00
01/29/2004,13:36,1126.00,1126.25,1125.50,1125.75,299,353,652.00
01/29/2004,13:37,1125.75,1125.75,1125.00,1125.75,1357,1877,3234.00
01/29/2004,13:38,1125.75,1125.75,1125.00,1125.50,373,868,1241.00
01/29/2004,13:39,1125.50,1125.75,1125.00,1125.25,410,827,1237.00
01/29/2004,13:40,1125.25,1125.50,1124.75,1125.50,734,1889,2623.00
01/29/2004,13:41,1125.25,1125.75,1125.00,1125.75,379,270,649.00
01/29/2004,13:42,1125.75,1126.75,1125.50,1126.50,2196,379,2575.00
01/29/2004,13:43,1126.50,1127.00,1126.50,1127.00,2041,1117,3158.00
01/29/2004,13:44,1127.00,1127.50,1126.75,1127.00,1678,903,2581.00
01/29/2004,13:45,1127.25,1127.50,1127.00,1127.50,578,324,902.00
01/29/2004,13:46,1127.50,1128.00,1127.00,1128.00,1333,418,1751.00
01/29/2004,13:47,1128.00,1128.00,1127.50,1128.00,625,599,1224.00
01/29/2004,13:48,1128.00,1128.50,1128.00,1128.25,1441,639,2080.00
01/29/2004,13:49,1128.25,1128.50,1127.25,1127.25,229,1513,1742.00
01/29/2004,13:50,1127.25,1127.25,1125.75,1125.75,653,1903,2556.00
01/29/2004,13:51,1125.75,1126.00,1125.00,1125.50,647,2673,3320.00
01/29/2004,13:52,1125.25,1126.00,1125.25,1126.00,1815,149,1964.00
01/29/2004,13:53,1126.00,1126.75,1125.75,1126.75,1238,783,2021.00
01/29/2004,13:54,1126.75,1128.25,1126.50,1128.00,2932,714,3646.00
01/29/2004,13:55,1128.25,1129.00,1128.00,1128.75,2258,931,3189.00
01/29/2004,13:56,1128.75,1129.00,1128.25,1129.00,2609,1606,4215.00
01/29/2004,13:57,1129.00,1129.75,1128.75,1129.50,3172,1475,4647.00
01/29/2004,13:58,1129.50,1130.50,1129.50,1130.50,4575,442,5017.00
01/29/2004,13:59,1130.25,1130.75,1129.50,1130.75,2010,2343,4353.00
01/29/2004,14:00,1130.75,1130.75,1130.00,1130.25,1389,1650,3039.00
01/29/2004,14:01,1130.00,1131.00,1130.00,1130.75,2219,907,3126.00
01/29/2004,14:02,1130.75,1131.25,1130.50,1131.25,3387,1469,4856.00
01/29/2004,14:03,1131.25,1131.50,1130.75,1131.25,2507,906,3413.00
01/29/2004,14:04,1131.25,1132.25,1131.00,1132.25,4835,2578,7413.00
01/29/2004,14:05,1132.25,1132.25,1131.00,1131.50,3202,3403,6605.00
01/29/2004,14:06,1131.50,1132.00,1131.00,1131.00,1037,2526,3563.00
01/29/2004,14:07,1131.00,1131.75,1130.75,1131.50,1582,1171,2753.00
01/29/2004,14:08,1131.25,1131.75,1131.00,1131.25,1390,1096,2486.00
01/29/2004,14:09,1131.25,1131.50,1130.50,1130.75,335,2139,2474.00
01/29/2004,14:10,1130.75,1130.75,1130.25,1130.25,265,1091,1356.00
01/29/2004,14:11,1130.25,1131.00,1130.00,1130.75,727,975,1702.00
01/29/2004,14:12,1131.00,1131.75,1130.75,1131.50,1758,257,2015.00
01/29/2004,14:13,1131.75,1132.00,1131.25,1131.50,1234,856,2090.00
01/29/2004,14:14,1131.25,1131.50,1131.25,1131.25,192,485,677.00
01/29/2004,14:15,1131.25,1132.25,1131.25,1132.00,1124,447,1571.00
01/29/2004,14:16,1132.00,1133.00,1132.00,1132.50,3235,997,4232.00
01/29/2004,14:17,1132.75,1133.50,1132.50,1133.50,2822,883,3705.00
01/29/2004,14:18,1133.50,1133.50,1132.75,1133.00,1427,2023,3450.00
01/29/2004,14:19,1133.00,1133.25,1132.50,1132.75,720,710,1430.00
01/29/2004,14:20,1132.75,1133.00,1132.00,1132.00,233,2038,2271.00
01/29/2004,14:21,1132.00,1132.75,1131.75,1132.50,1806,428,2234.00
01/29/2004,14:22,1132.75,1133.00,1132.50,1132.75,621,293,914.00
01/29/2004,14:23,1132.50,1132.75,1131.50,1131.75,184,1566,1750.00
01/29/2004,14:24,1131.50,1132.00,1131.25,1131.50,1186,1548,2734.00
01/29/2004,14:25,1131.25,1131.75,1131.25,1131.75,229,481,710.00
01/29/2004,14:26,1131.50,1131.75,1131.25,1131.50,69,322,391.00
01/29/2004,14:27,1131.50,1132.50,1131.50,1132.50,1418,451,1869.00
01/29/2004,14:28,1132.50,1132.75,1132.25,1132.25,1232,263,1495.00
01/29/2004,14:29,1132.50,1132.75,1132.25,1132.50,319,184,503.00
01/29/2004,14:30,1132.50,1132.50,1130.75,1130.75,542,2537,3079.00
01/29/2004,14:31,1130.75,1131.25,1130.75,1130.75,637,1301,1938.00
01/29/2004,14:32,1130.75,1132.00,1130.50,1132.00,1670,873,2543.00
01/29/2004,14:33,1132.00,1132.25,1131.75,1132.00,1279,316,1595.00
01/29/2004,14:34,1132.00,1132.75,1132.00,1132.50,690,265,955.00
01/29/2004,14:35,1132.50,1132.75,1131.50,1132.25,1204,951,2155.00
01/29/2004,14:36,1132.25,1133.00,1132.00,1133.00,1345,475,1820.00
01/29/2004,14:37,1132.75,1133.00,1131.50,1131.50,278,1788,2066.00
01/29/2004,14:38,1131.75,1131.75,1131.00,1131.50,751,1054,1805.00
01/29/2004,14:39,1131.50,1131.75,1130.75,1130.75,119,1088,1207.00
01/29/2004,14:40,1130.75,1131.50,1130.50,1131.25,1008,473,1481.00
01/29/2004,14:41,1131.25,1131.75,1131.00,1131.75,938,444,1382.00
01/29/2004,14:42,1131.75,1132.75,1131.75,1132.00,1768,653,2421.00
01/29/2004,14:43,1132.25,1132.50,1132.00,1132.25,317,750,1067.00
01/29/2004,14:44,1132.25,1133.00,1132.00,1132.75,2182,972,3154.00
01/29/2004,14:45,1132.75,1133.25,1132.50,1133.25,1234,343,1577.00
01/29/2004,14:46,1133.25,1133.50,1132.75,1133.50,966,425,1391.00
01/29/2004,14:47,1133.50,1133.50,1133.00,1133.25,854,822,1676.00
01/29/2004,14:48,1133.25,1133.50,1132.25,1132.50,379,1370,1749.00
01/29/2004,14:49,1132.50,1132.75,1132.50,1132.75,590,324,914.00
01/29/2004,14:50,1132.75,1133.50,1132.50,1132.75,871,1005,1876.00
01/29/2004,14:51,1132.50,1132.75,1132.25,1132.50,609,1233,1842.00
01/29/2004,14:52,1132.50,1133.75,1132.50,1133.50,2011,684,2695.00
01/29/2004,14:53,1133.75,1133.75,1132.50,1132.50,541,1657,2198.00
01/29/2004,14:54,1132.75,1132.75,1131.75,1132.25,205,1988,2193.00
01/29/2004,14:55,1132.25,1132.50,1131.75,1132.25,902,651,1553.00
01/29/2004,14:56,1132.25,1132.50,1132.00,1132.50,665,873,1538.00
01/29/2004,14:57,1132.50,1133.00,1132.50,1132.50,950,840,1790.00
01/29/2004,14:58,1132.75,1133.25,1132.25,1132.25,1565,1055,2620.00
01/29/2004,14:59,1132.50,1133.00,1132.25,1132.75,1268,593,1861.00
01/29/2004,15:00,1132.75,1133.00,1132.00,1132.00,1667,1438,3105.00
01/29/2004,15:01,1132.25,1132.75,1131.75,1132.75,3598,3092,6690.00
01/29/2004,15:02,1132.75,1133.00,1131.50,1131.75,770,1779,2549.00
01/29/2004,15:03,1131.50,1132.25,1131.50,1132.00,1253,653,1906.00
01/29/2004,15:04,1132.25,1132.50,1131.75,1132.25,935,435,1370.00
01/29/2004,15:05,1132.50,1132.50,1131.75,1132.00,42,520,562.00
01/29/2004,15:06,1132.00,1132.50,1131.50,1132.25,1027,339,1366.00
01/29/2004,15:07,1132.25,1132.50,1131.75,1132.00,299,815,1114.00
01/29/2004,15:08,1131.75,1132.00,1131.50,1132.00,824,629,1453.00
01/29/2004,15:09,1132.00,1132.00,1131.50,1131.50,510,467,977.00
01/29/2004,15:10,1131.50,1131.50,1131.00,1131.25,1185,1561,2746.00
01/29/2004,15:11,1131.25,1131.75,1130.75,1131.25,1100,1459,2559.00
01/29/2004,15:12,1131.25,1131.25,1130.75,1131.00,356,472,828.00
01/29/2004,15:13,1130.75,1131.25,1130.50,1131.00,605,678,1283.00
01/29/2004,15:14,1131.00,1131.50,1130.75,1131.25,765,848,1613.00
01/29/2004,15:15,1131.25,1131.25,1130.00,1130.25,2973,2707,5680.00
01/29/2004,15:16,1130.25,1131.00,1130.25,1130.25,250,8,258.00
01/29/2004,15:31,1131.00,1131.25,1130.25,1130.75,253,515,768.00
01/29/2004,15:32,1130.50,1130.75,1130.00,1130.25,369,613,982.00
01/29/2004,15:33,1130.25,1130.50,1130.00,1130.25,201,134,335.00
01/29/2004,15:34,1130.25,1130.50,1130.00,1130.25,90,78,168.00
01/29/2004,15:35,1130.25,1130.50,1130.25,1130.25,119,107,226.00
01/29/2004,15:36,1130.25,1130.50,1130.00,1130.25,72,126,198.00
01/29/2004,15:37,1130.25,1130.25,1129.75,1129.75,7,65,72.00
01/29/2004,15:38,1130.00,1130.25,1130.00,1130.25,175,0,175.00
01/29/2004,15:39,1130.25,1130.25,1129.75,1130.00,71,244,315.00
01/29/2004,15:40,1130.25,1130.25,1130.25,1130.25,36,0,36.00
01/29/2004,15:41,1130.50,1130.75,1130.50,1130.50,140,20,160.00
01/29/2004,15:42,1130.25,1130.25,1130.25,1130.25,0,99,99.00
01/29/2004,15:43,1130.25,1130.25,1130.25,1130.25,0,1,1.00
01/29/2004,15:44,1130.50,1130.50,1130.50,1130.50,47,0,47.00
01/29/2004,15:45,1130.50,1130.50,1130.50,1130.50,39,0,39.00
01/29/2004,15:46,1130.50,1130.50,1130.50,1130.50,10,0,10.00
01/29/2004,15:47,1130.50,1130.50,1130.50,1130.50,1,0,1.00
01/29/2004,15:48,1130.50,1130.75,1130.50,1130.75,97,0,97.00
01/29/2004,15:49,1130.75,1131.25,1130.50,1131.00,243,29,272.00
01/29/2004,15:50,1131.00,1131.00,1131.00,1131.00,0,27,27.00
01/29/2004,15:51,1131.25,1131.25,1131.25,1131.25,148,0,148.00
01/29/2004,15:52,1131.25,1131.25,1131.00,1131.00,29,46,75.00
01/29/2004,15:53,1131.25,1131.50,1131.25,1131.25,67,27,94.00
01/29/2004,15:54,1131.25,1131.25,1131.25,1131.25,0,131,131.00
01/29/2004,15:55,1131.00,1131.00,1131.00,1131.00,0,5,5.00
01/29/2004,15:56,1131.25,1131.25,1131.25,1131.25,3,0,3.00
01/29/2004,15:57,1131.25,1131.25,1131.25,1131.25,33,0,33.00
01/29/2004,15:58,1131.25,1131.25,1131.25,1131.25,17,0,17.00
01/29/2004,16:00,1131.00,1131.00,1130.75,1130.75,3,36,39.00
01/29/2004,17:01,1131.75,1131.75,1131.75,1131.75,0,15,15.00
01/29/2004,17:02,1132.00,1132.00,1131.75,1131.75,1,14,15.00
01/29/2004,17:03,1131.75,1131.75,1131.75,1131.75,0,51,51.00
01/29/2004,17:06,1131.75,1131.75,1131.75,1131.75,0,6,6.00
01/29/2004,17:07,1131.75,1131.75,1131.75,1131.75,0,6,6.00
01/29/2004,17:09,1131.50,1131.50,1131.50,1131.50,0,2,2.00
01/29/2004,17:10,1131.50,1131.50,1131.50,1131.50,0,6,6.00
01/29/2004,17:11,1131.75,1131.75,1131.50,1131.50,1,10,11.00
01/29/2004,17:12,1131.50,1131.50,1131.50,1131.50,0,3,3.00
01/29/2004,17:14,1131.75,1131.75,1131.75,1131.75,10,0,10.00
01/29/2004,17:15,1131.75,1131.75,1131.75,1131.75,3,0,3.00
01/29/2004,17:16,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/29/2004,17:17,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/29/2004,17:20,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/29/2004,17:21,1131.50,1131.50,1131.50,1131.50,0,1,1.00
01/29/2004,17:22,1131.50,1131.75,1131.50,1131.75,1,2,3.00
01/29/2004,17:23,1131.75,1131.75,1131.75,1131.75,10,0,10.00
01/29/2004,17:25,1131.50,1131.75,1131.50,1131.75,10,8,18.00
01/29/2004,17:28,1131.75,1131.75,1131.50,1131.50,1,1,2.00
01/29/2004,17:30,1131.75,1131.75,1131.75,1131.75,10,0,10.00
01/29/2004,17:31,1131.75,1131.75,1131.75,1131.75,6,0,6.00
01/29/2004,17:32,1131.50,1131.75,1131.50,1131.75,1,7,8.00
01/29/2004,17:34,1131.75,1131.75,1131.75,1131.75,45,0,45.00
01/29/2004,17:37,1131.75,1131.75,1131.75,1131.75,60,0,60.00
01/29/2004,17:38,1131.75,1131.75,1131.75,1131.75,4,0,4.00
01/29/2004,17:39,1131.75,1131.75,1131.50,1131.50,1,1,2.00
01/29/2004,17:40,1132.00,1132.00,1132.00,1132.00,1,0,1.00
01/29/2004,17:43,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/29/2004,17:44,1131.75,1131.75,1131.50,1131.50,0,62,62.00
01/29/2004,17:45,1131.50,1131.50,1131.50,1131.50,0,5,5.00
01/29/2004,17:46,1131.50,1131.50,1131.50,1131.50,0,8,8.00
01/29/2004,17:48,1131.25,1131.25,1131.00,1131.25,12,71,83.00
01/29/2004,17:49,1131.25,1131.25,1131.25,1131.25,30,0,30.00
01/29/2004,17:51,1131.25,1131.25,1131.25,1131.25,10,0,10.00
01/29/2004,17:52,1131.25,1131.25,1130.50,1131.00,25,207,232.00
01/29/2004,17:55,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/29/2004,17:59,1131.00,1131.00,1131.00,1131.00,9,0,9.00
01/29/2004,18:00,1131.25,1131.25,1131.25,1131.25,12,0,12.00
01/29/2004,18:03,1131.25,1131.50,1131.25,1131.50,4,0,4.00
01/29/2004,18:04,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,18:08,1131.50,1131.50,1131.50,1131.50,9,0,9.00
01/29/2004,18:13,1131.25,1131.25,1131.25,1131.25,0,27,27.00
01/29/2004,18:15,1131.25,1131.25,1131.25,1131.25,0,7,7.00
01/29/2004,18:17,1131.50,1131.50,1131.25,1131.25,4,1,5.00
01/29/2004,18:19,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,18:21,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,18:23,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,18:25,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,18:27,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,18:28,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,18:29,1131.25,1131.50,1131.25,1131.50,18,1,19.00
01/29/2004,18:30,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,18:31,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,18:32,1131.25,1131.25,1131.25,1131.25,0,6,6.00
01/29/2004,18:34,1131.25,1131.50,1131.25,1131.50,5,1,6.00
01/29/2004,18:36,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/29/2004,18:37,1131.25,1131.50,1131.25,1131.50,2,6,8.00
01/29/2004,18:38,1131.50,1131.50,1131.50,1131.50,5,0,5.00
01/29/2004,18:45,1131.50,1131.50,1131.50,1131.50,5,0,5.00
01/29/2004,18:48,1131.50,1131.50,1131.50,1131.50,4,0,4.00
01/29/2004,18:52,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/29/2004,18:54,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,18:55,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/29/2004,19:01,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/29/2004,19:03,1131.50,1131.50,1131.50,1131.50,8,0,8.00
01/29/2004,19:04,1131.50,1131.50,1131.00,1131.00,193,63,256.00
01/29/2004,19:05,1131.25,1131.25,1130.75,1130.75,1,9,10.00
01/29/2004,19:06,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:07,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:08,1131.00,1131.00,1131.00,1131.00,9,0,9.00
01/29/2004,19:09,1131.25,1131.25,1131.25,1131.25,1,0,1.00
01/29/2004,19:10,1131.00,1131.00,1131.00,1131.00,0,3,3.00
01/29/2004,19:11,1131.00,1131.00,1131.00,1131.00,0,2,2.00
01/29/2004,19:12,1131.00,1131.00,1131.00,1131.00,0,10,10.00
01/29/2004,19:13,1131.00,1131.00,1131.00,1131.00,0,5,5.00
01/29/2004,19:15,1130.75,1130.75,1130.75,1130.75,0,12,12.00
01/29/2004,19:16,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:17,1131.00,1131.00,1131.00,1131.00,10,0,10.00
01/29/2004,19:19,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:21,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:25,1131.00,1131.00,1131.00,1131.00,5,0,5.00
01/29/2004,19:26,1131.00,1131.00,1131.00,1131.00,9,0,9.00
01/29/2004,19:28,1131.00,1131.00,1131.00,1131.00,3,0,3.00
01/29/2004,19:40,1131.00,1131.00,1131.00,1131.00,2,0,2.00
01/29/2004,19:45,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:46,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:48,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:49,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/29/2004,19:53,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:55,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,19:56,1131.25,1131.25,1131.25,1131.25,6,0,6.00
01/29/2004,19:58,1131.50,1131.50,1131.50,1131.50,27,0,27.00
01/29/2004,20:00,1131.50,1131.75,1131.50,1131.75,2,0,2.00
01/29/2004,20:02,1131.50,1131.50,1131.50,1131.50,0,3,3.00
01/29/2004,20:07,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,20:08,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,20:10,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,20:12,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,20:13,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,20:18,1131.25,1131.25,1131.25,1131.25,0,4,4.00
01/29/2004,20:23,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,20:27,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,20:29,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,20:34,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,20:40,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/29/2004,20:46,1131.50,1131.50,1131.25,1131.25,1,26,27.00
01/29/2004,20:47,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,20:52,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/29/2004,20:57,1131.25,1131.25,1131.25,1131.25,1,0,1.00
01/29/2004,21:05,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,21:10,1131.50,1131.50,1131.50,1131.50,20,0,20.00
01/29/2004,21:11,1131.25,1131.25,1131.00,1131.00,0,3,3.00
01/29/2004,21:12,1131.25,1131.25,1131.25,1131.25,2,0,2.00
01/29/2004,21:13,1131.00,1131.00,1131.00,1131.00,0,30,30.00
01/29/2004,21:14,1131.00,1131.00,1131.00,1131.00,0,4,4.00
01/29/2004,21:15,1131.00,1131.00,1131.00,1131.00,0,5,5.00
01/29/2004,21:16,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/29/2004,21:17,1130.75,1130.75,1130.75,1130.75,0,25,25.00
01/29/2004,21:19,1130.75,1130.75,1130.75,1130.75,0,25,25.00
01/29/2004,21:24,1130.75,1130.75,1130.75,1130.75,0,15,15.00
01/29/2004,21:28,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,21:31,1130.75,1130.75,1130.75,1130.75,0,3,3.00
01/29/2004,21:34,1130.75,1130.75,1130.75,1130.75,0,5,5.00
01/29/2004,21:37,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,21:38,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/29/2004,21:39,1131.00,1131.00,1131.00,1131.00,4,0,4.00
01/29/2004,21:40,1131.00,1131.00,1131.00,1131.00,7,0,7.00
01/29/2004,21:42,1131.00,1131.00,1131.00,1131.00,2,0,2.00
01/29/2004,21:43,1131.00,1131.00,1131.00,1131.00,23,0,23.00
01/29/2004,21:51,1131.00,1131.00,1131.00,1131.00,5,0,5.00
01/29/2004,22:02,1131.25,1131.25,1131.25,1131.25,5,0,5.00
01/29/2004,22:08,1131.25,1131.25,1131.25,1131.25,2,0,2.00
01/29/2004,22:10,1131.25,1131.25,1131.25,1131.25,31,0,31.00
01/29/2004,22:12,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,22:13,1131.25,1131.25,1131.00,1131.00,0,2,2.00
01/29/2004,22:15,1131.25,1131.25,1131.25,1131.25,6,0,6.00
01/29/2004,22:16,1131.25,1131.25,1131.25,1131.25,3,0,3.00
01/29/2004,22:21,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,22:31,1131.50,1131.50,1131.50,1131.50,4,0,4.00
01/29/2004,22:32,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,22:35,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,22:43,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,22:44,1131.25,1131.25,1131.25,1131.25,0,4,4.00
01/29/2004,22:46,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,22:50,1131.25,1131.25,1131.25,1131.25,0,5,5.00
01/29/2004,22:51,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/29/2004,22:52,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/29/2004,23:00,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,23:03,1131.25,1131.25,1131.25,1131.25,0,3,3.00
01/29/2004,23:06,1131.50,1131.50,1131.50,1131.50,5,0,5.00
01/29/2004,23:08,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,23:13,1131.50,1131.50,1131.50,1131.50,10,0,10.00
01/29/2004,23:26,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,23:38,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/29/2004,23:40,1131.50,1131.50,1131.50,1131.50,9,0,9.00
01/29/2004,23:42,1131.50,1131.50,1131.50,1131.50,7,0,7.00
01/29/2004,23:49,1131.50,1131.50,1131.50,1131.50,3,0,3.00
01/29/2004,23:50,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/29/2004,23:57,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/30/2004,00:00,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/30/2004,00:02,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/30/2004,00:08,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/30/2004,00:09,1131.50,1131.50,1131.50,1131.50,1,0,1.00
01/30/2004,00:14,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/30/2004,00:24,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/30/2004,00:36,1131.50,1131.50,1131.25,1131.25,2,2,4.00
01/30/2004,00:47,1131.50,1131.50,1131.50,1131.50,7,0,7.00
01/30/2004,00:49,1131.50,1131.50,1131.50,1131.50,19,0,19.00
01/30/2004,00:50,1131.75,1131.75,1131.75,1131.75,11,0,11.00
01/30/2004,00:53,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/30/2004,01:01,1131.75,1131.75,1131.50,1131.50,1,6,7.00
01/30/2004,01:03,1131.25,1131.50,1131.25,1131.50,2,2,4.00
01/30/2004,01:04,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/30/2004,01:05,1131.25,1131.50,1131.25,1131.50,7,1,8.00
01/30/2004,01:06,1131.50,1131.50,1131.25,1131.25,3,2,5.00
01/30/2004,01:07,1131.50,1131.50,1131.50,1131.50,8,0,8.00
01/30/2004,01:09,1131.50,1131.50,1131.50,1131.50,8,0,8.00
01/30/2004,01:10,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/30/2004,01:11,1131.75,1131.75,1131.75,1131.75,83,0,83.00
01/30/2004,01:12,1131.75,1131.75,1131.75,1131.75,3,0,3.00
01/30/2004,01:14,1131.50,1131.50,1131.50,1131.50,0,20,20.00
01/30/2004,01:15,1131.75,1131.75,1131.75,1131.75,5,0,5.00
01/30/2004,01:18,1132.00,1132.00,1132.00,1132.00,2,0,2.00
01/30/2004,01:20,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/30/2004,01:24,1132.00,1132.00,1132.00,1132.00,5,0,5.00
01/30/2004,01:31,1132.00,1132.00,1132.00,1132.00,1,0,1.00
01/30/2004,01:37,1132.00,1132.00,1132.00,1132.00,5,0,5.00
01/30/2004,01:38,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/30/2004,01:42,1131.75,1131.75,1131.75,1131.75,0,36,36.00
01/30/2004,01:43,1131.75,1132.00,1131.75,1132.00,1,77,78.00
01/30/2004,01:45,1132.00,1132.00,1132.00,1132.00,1,0,1.00
01/30/2004,01:47,1132.00,1132.00,1132.00,1132.00,1,0,1.00
01/30/2004,01:48,1132.00,1132.00,1132.00,1132.00,1,0,1.00
01/30/2004,01:51,1131.75,1132.00,1131.75,1132.00,59,2,61.00
01/30/2004,01:52,1132.00,1132.00,1131.75,1131.75,4,3,7.00
01/30/2004,01:55,1131.75,1131.75,1131.75,1131.75,0,19,19.00
01/30/2004,01:57,1131.75,1131.75,1131.75,1131.75,0,13,13.00
01/30/2004,01:58,1132.00,1132.00,1132.00,1132.00,202,0,202.00
01/30/2004,01:59,1132.00,1132.00,1132.00,1132.00,12,0,12.00
01/30/2004,02:00,1132.00,1132.00,1132.00,1132.00,24,0,24.00
01/30/2004,02:01,1131.75,1131.75,1131.75,1131.75,0,21,21.00
01/30/2004,02:02,1131.50,1131.50,1131.50,1131.50,0,61,61.00
01/30/2004,02:03,1131.75,1131.75,1131.50,1131.50,15,14,29.00
01/30/2004,02:04,1131.50,1131.50,1131.50,1131.50,0,112,112.00
01/30/2004,02:05,1131.50,1131.50,1131.50,1131.50,0,17,17.00
01/30/2004,02:06,1131.25,1131.25,1131.25,1131.25,0,7,7.00
01/30/2004,02:07,1131.25,1131.25,1131.00,1131.25,21,25,46.00
01/30/2004,02:08,1131.25,1131.50,1131.25,1131.25,16,5,21.00
01/30/2004,02:09,1131.25,1131.50,1131.25,1131.50,42,17,59.00
01/30/2004,02:10,1131.75,1131.75,1131.75,1131.75,11,0,11.00
01/30/2004,02:11,1131.75,1132.00,1131.75,1132.00,39,0,39.00
01/30/2004,02:13,1132.00,1132.00,1131.75,1131.75,2,28,30.00
01/30/2004,02:14,1131.75,1131.75,1131.75,1131.75,0,2,2.00
01/30/2004,02:15,1131.75,1131.75,1131.50,1131.50,0,28,28.00
01/30/2004,02:16,1131.75,1131.75,1131.75,1131.75,2,0,2.00
01/30/2004,02:17,1131.75,1131.75,1131.75,1131.75,11,0,11.00
01/30/2004,02:18,1131.75,1131.75,1131.50,1131.75,10,3,13.00
01/30/2004,02:19,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/30/2004,02:20,1131.75,1131.75,1131.75,1131.75,20,0,20.00
01/30/2004,02:21,1131.50,1131.50,1131.50,1131.50,0,40,40.00
01/30/2004,02:22,1131.25,1131.25,1131.00,1131.25,24,23,47.00
01/30/2004,02:23,1131.25,1131.50,1131.25,1131.50,11,0,11.00
01/30/2004,02:24,1131.50,1131.75,1131.50,1131.75,13,0,13.00
01/30/2004,02:25,1131.75,1132.00,1131.75,1131.75,103,20,123.00
01/30/2004,02:27,1131.75,1131.75,1131.50,1131.50,0,68,68.00
01/30/2004,02:28,1131.75,1131.75,1131.75,1131.75,2,0,2.00
01/30/2004,02:29,1131.50,1131.50,1131.50,1131.50,0,13,13.00
01/30/2004,02:31,1131.50,1131.75,1131.50,1131.75,191,1,192.00
01/30/2004,02:32,1131.75,1132.00,1131.50,1132.00,170,17,187.00
01/30/2004,02:33,1132.00,1132.00,1132.00,1132.00,52,0,52.00
01/30/2004,02:34,1131.75,1131.75,1131.75,1131.75,0,21,21.00
01/30/2004,02:36,1132.00,1132.00,1132.00,1132.00,8,0,8.00
01/30/2004,02:37,1132.00,1132.00,1132.00,1132.00,3,0,3.00
01/30/2004,02:38,1132.00,1132.00,1132.00,1132.00,10,0,10.00
01/30/2004,02:39,1132.00,1132.00,1131.75,1131.75,38,55,93.00
01/30/2004,02:40,1131.75,1131.75,1131.75,1131.75,0,10,10.00
01/30/2004,02:41,1131.75,1131.75,1131.25,1131.25,0,83,83.00
01/30/2004,02:42,1131.50,1131.50,1131.50,1131.50,20,0,20.00
01/30/2004,02:44,1131.25,1131.50,1131.00,1131.50,12,25,37.00
01/30/2004,02:45,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/30/2004,02:46,1131.25,1131.25,1131.25,1131.25,0,11,11.00
01/30/2004,02:47,1131.25,1131.25,1131.00,1131.00,0,26,26.00
01/30/2004,02:48,1131.00,1131.25,1130.75,1131.00,3,88,91.00
01/30/2004,02:49,1131.00,1131.00,1130.00,1130.25,71,451,522.00
01/30/2004,02:50,1130.25,1130.25,1129.75,1130.00,82,134,216.00
01/30/2004,02:51,1130.25,1130.25,1130.25,1130.25,35,0,35.00
01/30/2004,02:52,1130.25,1130.50,1130.25,1130.25,66,7,73.00
01/30/2004,02:53,1130.00,1130.25,1130.00,1130.25,28,77,105.00
01/30/2004,02:54,1130.50,1130.50,1130.00,1130.25,9,22,31.00
01/30/2004,02:55,1130.25,1130.50,1130.25,1130.50,12,0,12.00
01/30/2004,02:56,1130.25,1130.50,1130.25,1130.50,20,16,36.00
01/30/2004,02:57,1130.50,1130.50,1130.50,1130.50,34,0,34.00
01/30/2004,02:58,1130.75,1130.75,1130.75,1130.75,29,0,29.00
01/30/2004,02:59,1130.75,1130.75,1130.75,1130.75,1,0,1.00
01/30/2004,03:01,1130.50,1130.50,1130.50,1130.50,0,4,4.00
01/30/2004,03:03,1130.50,1130.50,1130.25,1130.25,0,37,37.00
01/30/2004,03:04,1130.25,1130.25,1130.00,1130.25,16,9,25.00
01/30/2004,03:05,1130.25,1130.25,1130.25,1130.25,10,0,10.00
01/30/2004,03:06,1130.50,1130.75,1130.25,1130.75,49,1,50.00
01/30/2004,03:07,1130.75,1131.00,1130.75,1130.75,24,61,85.00
01/30/2004,03:10,1131.00,1131.00,1131.00,1131.00,27,0,27.00
01/30/2004,03:11,1130.75,1131.00,1130.75,1131.00,2,5,7.00
01/30/2004,03:12,1130.75,1130.75,1130.75,1130.75,0,11,11.00
01/30/2004,03:13,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/30/2004,03:14,1130.75,1130.75,1130.75,1130.75,0,16,16.00
01/30/2004,03:15,1130.75,1130.75,1130.75,1130.75,0,20,20.00
01/30/2004,03:16,1131.00,1131.00,1130.75,1131.00,14,3,17.00
01/30/2004,03:17,1131.00,1131.00,1131.00,1131.00,15,0,15.00
01/30/2004,03:18,1131.00,1131.50,1131.00,1131.50,153,2,155.00
01/30/2004,03:19,1131.50,1131.50,1131.50,1131.50,28,0,28.00
01/30/2004,03:20,1131.50,1131.75,1131.50,1131.75,227,0,227.00
01/30/2004,03:21,1131.75,1131.75,1131.75,1131.75,12,0,12.00
01/30/2004,03:22,1131.50,1131.50,1131.50,1131.50,0,1,1.00
01/30/2004,03:23,1131.50,1131.50,1131.50,1131.50,0,35,35.00
01/30/2004,03:25,1131.50,1131.50,1131.50,1131.50,0,6,6.00
01/30/2004,03:26,1131.50,1131.50,1131.50,1131.50,0,5,5.00
01/30/2004,03:27,1131.25,1131.50,1131.25,1131.50,1,3,4.00
01/30/2004,03:28,1131.50,1131.50,1131.50,1131.50,21,0,21.00
01/30/2004,03:30,1131.25,1131.50,1131.25,1131.50,13,5,18.00
01/30/2004,03:31,1131.25,1131.50,1131.25,1131.50,2,5,7.00
01/30/2004,03:32,1131.50,1131.50,1131.50,1131.50,3,0,3.00
01/30/2004,03:33,1131.50,1131.50,1131.50,1131.50,15,0,15.00
01/30/2004,03:34,1131.50,1131.75,1131.50,1131.75,13,0,13.00
01/30/2004,03:36,1131.75,1131.75,1131.75,1131.75,8,0,8.00
01/30/2004,03:37,1131.75,1131.75,1131.50,1131.50,3,8,11.00
01/30/2004,03:38,1131.50,1131.50,1131.50,1131.50,0,13,13.00
01/30/2004,03:39,1131.25,1131.25,1131.25,1131.25,0,26,26.00
01/30/2004,03:40,1131.00,1131.00,1131.00,1131.00,0,1,1.00
01/30/2004,03:41,1131.25,1131.50,1131.25,1131.25,11,22,33.00
01/30/2004,03:42,1131.25,1131.25,1131.25,1131.25,0,22,22.00
01/30/2004,03:44,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/30/2004,03:48,1131.50,1131.50,1131.50,1131.50,2,0,2.00
01/30/2004,03:50,1131.25,1131.25,1131.25,1131.25,0,10,10.00
01/30/2004,03:51,1131.25,1131.50,1131.25,1131.50,4,20,24.00
01/30/2004,03:52,1131.25,1131.25,1131.25,1131.25,0,8,8.00
01/30/2004,03:53,1131.50,1131.50,1131.25,1131.25,1,1,2.00
01/30/2004,03:54,1131.25,1131.25,1131.25,1131.25,0,6,6.00
01/30/2004,03:56,1131.25,1131.25,1131.25,1131.25,0,6,6.00
01/30/2004,04:00,1131.25,1131.50,1131.25,1131.25,2,2,4.00
01/30/2004,04:01,1131.50,1131.50,1131.50,1131.50,3,0,3.00
01/30/2004,04:02,1131.25,1131.25,1131.25,1131.25,0,1,1.00
01/30/2004,04:04,1131.50,1131.50,1131.50,1131.50,19,0,19.00
01/30/2004,04:05,1131.50,1131.50,1131.50,1131.50,8,0,8.00
01/30/2004,04:06,1131.50,1131.75,1131.50,1131.75,13,0,13.00
01/30/2004,04:07,1131.50,1131.50,1131.50,1131.50,0,7,7.00
01/30/2004,04:08,1131.50,1131.50,1131.50,1131.50,0,10,10.00
01/30/2004,04:09,1131.50,1131.75,1131.50,1131.50,19,11,30.00
01/30/2004,04:10,1131.75,1131.75,1131.75,1131.75,10,0,10.00
01/30/2004,04:11,1131.75,1131.75,1131.50,1131.50,2,7,9.00
01/30/2004,04:12,1131.75,1131.75,1131.75,1131.75,50,0,50.00
01/30/2004,04:13,1131.75,1131.75,1131.75,1131.75,8,0,8.00
01/30/2004,04:15,1131.75,1132.00,1131.75,1132.00,33,2,35.00
01/30/2004,04:16,1132.00,1132.00,1131.75,1131.75,2,5,7.00
01/30/2004,04:17,1131.50,1131.75,1131.50,1131.75,3,1,4.00
01/30/2004,04:18,1131.75,1132.00,1131.75,1132.00,20,0,20.00
01/30/2004,04:19,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/30/2004,04:20,1131.50,1131.50,1131.50,1131.50,0,2,2.00
01/30/2004,04:23,1131.75,1131.75,1131.75,1131.75,14,0,14.00
01/30/2004,04:24,1132.00,1132.00,1132.00,1132.00,62,0,62.00
01/30/2004,04:25,1132.00,1132.00,1132.00,1132.00,4,0,4.00
01/30/2004,04:26,1132.00,1132.00,1132.00,1132.00,10,0,10.00
01/30/2004,04:27,1132.00,1132.25,1132.00,1132.00,38,1,39.00
01/30/2004,04:28,1132.25,1132.25,1132.00,1132.00,3,7,10.00
01/30/2004,04:30,1132.00,1132.00,1132.00,1132.00,0,3,3.00
01/30/2004,04:31,1132.00,1132.00,1132.00,1132.00,0,45,45.00
01/30/2004,04:32,1132.00,1132.00,1132.00,1132.00,0,16,16.00
01/30/2004,04:33,1132.00,1132.00,1131.75,1132.00,2,32,34.00
01/30/2004,04:34,1132.00,1132.00,1132.00,1132.00,15,0,15.00
01/30/2004,04:35,1132.00,1132.25,1132.00,1132.00,22,1,23.00
01/30/2004,04:36,1132.00,1132.00,1132.00,1132.00,0,8,8.00
01/30/2004,04:37,1132.00,1132.25,1132.00,1132.25,49,15,64.00
01/30/2004,04:38,1132.00,1132.00,1132.00,1132.00,0,7,7.00
01/30/2004,04:39,1132.25,1132.25,1132.25,1132.25,1,0,1.00
01/30/2004,04:40,1132.00,1132.00,1132.00,1132.00,0,8,8.00
01/30/2004,04:45,1131.75,1131.75,1131.75,1131.75,0,2,2.00
01/30/2004,04:46,1131.75,1132.00,1131.75,1131.75,12,24,36.00
01/30/2004,04:52,1132.00,1132.00,1132.00,1132.00,2,0,2.00
01/30/2004,04:54,1132.00,1132.00,1132.00,1132.00,4,0,4.00
01/30/2004,04:57,1131.75,1131.75,1131.75,1131.75,0,26,26.00
01/30/2004,04:58,1131.75,1131.75,1131.75,1131.75,0,5,5.00
01/30/2004,04:59,1131.75,1131.75,1131.50,1131.50,0,3,3.00
01/30/2004,05:00,1131.75,1131.75,1131.75,1131.75,6,0,6.00
01/30/2004,05:02,1131.75,1131.75,1131.75,1131.75,4,0,4.00
01/30/2004,05:04,1131.75,1131.75,1131.75,1131.75,2,0,2.00
01/30/2004,05:05,1131.75,1131.75,1131.50,1131.50,1,3,4.00
01/30/2004,05:06,1131.50,1131.75,1131.50,1131.50,1,12,13.00
01/30/2004,05:07,1131.75,1131.75,1131.75,1131.75,2,0,2.00
01/30/2004,05:11,1131.50,1131.50,1131.50,1131.50,0,1,1.00
01/30/2004,05:12,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/30/2004,05:13,1131.75,1131.75,1131.75,1131.75,3,0,3.00
01/30/2004,05:14,1131.50,1131.50,1131.50,1131.50,0,3,3.00
01/30/2004,05:15,1131.50,1131.50,1131.50,1131.50,0,6,6.00
01/30/2004,05:17,1131.50,1131.50,1131.50,1131.50,0,6,6.00
01/30/2004,05:18,1131.50,1131.50,1131.25,1131.25,0,156,156.00
01/30/2004,05:19,1131.25,1131.25,1130.75,1130.75,7,180,187.00
01/30/2004,05:20,1131.00,1131.00,1131.00,1131.00,5,0,5.00
01/30/2004,05:21,1131.00,1131.00,1131.00,1131.00,68,0,68.00
01/30/2004,05:22,1131.00,1131.00,1131.00,1131.00,2,0,2.00
01/30/2004,05:23,1130.75,1131.00,1130.75,1131.00,2,1,3.00
01/30/2004,05:24,1130.75,1131.00,1130.75,1131.00,11,1,12.00
01/30/2004,05:25,1131.00,1131.00,1130.75,1130.75,20,1,21.00
01/30/2004,05:26,1131.00,1131.00,1130.75,1130.75,7,3,10.00
01/30/2004,05:27,1131.00,1131.00,1130.75,1130.75,11,1,12.00
01/30/2004,05:28,1131.00,1131.00,1130.75,1130.75,1,1,2.00
01/30/2004,05:29,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/30/2004,05:31,1130.75,1131.00,1130.75,1131.00,6,1,7.00
01/30/2004,05:32,1131.00,1131.00,1131.00,1131.00,29,0,29.00
01/30/2004,05:33,1131.00,1131.50,1131.00,1131.25,60,34,94.00
01/30/2004,05:34,1131.00,1131.25,1130.75,1131.25,117,149,266.00
01/30/2004,05:35,1131.50,1131.50,1131.00,1131.00,4,127,131.00
01/30/2004,05:36,1131.00,1131.25,1131.00,1131.25,11,1,12.00
01/30/2004,05:37,1131.25,1131.25,1131.00,1131.00,4,1,5.00
01/30/2004,05:38,1131.25,1131.25,1131.25,1131.25,2,0,2.00
01/30/2004,05:39,1131.25,1131.25,1131.00,1131.00,24,115,139.00
01/30/2004,05:40,1130.75,1131.00,1130.75,1131.00,2,1,3.00
01/30/2004,05:41,1131.00,1131.00,1130.75,1130.75,46,1,47.00
01/30/2004,05:42,1131.00,1131.00,1131.00,1131.00,23,0,23.00
01/30/2004,05:43,1131.00,1131.00,1130.75,1130.75,2,19,21.00
01/30/2004,05:45,1131.00,1131.00,1131.00,1131.00,21,0,21.00
01/30/2004,05:46,1131.00,1131.00,1130.75,1130.75,1,1,2.00
01/30/2004,05:48,1130.75,1130.75,1130.75,1130.75,0,1,1.00
01/30/2004,05:50,1131.00,1131.00,1131.00,1131.00,6,0,6.00
01/30/2004,05:52,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/30/2004,05:53,1131.00,1131.00,1131.00,1131.00,8,0,8.00
01/30/2004,05:54,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/30/2004,05:56,1131.00,1131.00,1131.00,1131.00,6,0,6.00
01/30/2004,05:57,1130.75,1131.00,1130.75,1131.00,6,1,7.00
01/30/2004,05:58,1131.00,1131.00,1131.00,1131.00,1,0,1.00
01/30/2004,06:01,1131.25,1131.50,1131.25,1131.50,31,0,31.00
01/30/2004,06:05,1131.50,1131.50,1131.50,1131.50,33,0,33.00
01/30/2004,06:06,1131.50,1131.75,1131.50,1131.75,48,0,48.00
01/30/2004,06:07,1131.75,1131.75,1131.75,1131.75,26,0,26.00
01/30/2004,06:08,1131.75,1131.75,1131.75,1131.75,46,0,46.00
01/30/2004,06:09,1131.75,1132.00,1131.75,1131.75,6,1,7.00
01/30/2004,06:11,1131.75,1131.75,1131.50,1131.50,5,41,46.00
01/30/2004,06:14,1131.50,1131.50,1131.50,1131.50,0,72,72.00
01/30/2004,06:16,1131.50,1131.50,1131.50,1131.50,0,21,21.00
01/30/2004,06:17,1131.50,1131.50,1131.50,1131.50,0,43,43.00
01/30/2004,06:19,1131.50,1131.50,1131.50,1131.50,0,33,33.00
01/30/2004,06:20,1131.50,1131.50,1131.50,1131.50,0,138,138.00
01/30/2004,06:21,1131.50,1131.50,1131.50,1131.50,0,31,31.00
01/30/2004,06:22,1131.50,1131.50,1131.50,1131.50,0,16,16.00
01/30/2004,06:23,1131.50,1131.50,1131.50,1131.50,0,9,9.00
01/30/2004,06:26,1131.75,1131.75,1131.75,1131.75,15,0,15.00
01/30/2004,06:27,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/30/2004,06:28,1131.75,1131.75,1131.75,1131.75,1,0,1.00
01/30/2004,06:29,1131.50,1131.50,1131.50,1131.50,0,15,15.00
01/30/2004,06:30,1131.75,1131.75,1131.50,1131.50,20,3,23.00
01/30/2004,06:31,1131.50,1131.50,1131.50,1131.50,0,170,170.00
01/30/2004,06:32,1131.50,1131.50,1131.50,1131.50,0,3,3.00
01/30/2004,06:33,1131.75,1131.75,1131.75,1131.75,21,0,21.00
01/30/2004,06:34,1132.00,1132.00,1131.75,1131.75,1,37,38.00
01/30/2004,06:35,1131.75,1131.75,1131.75,1131.75,0,7,7.00
01/30/2004,06:36,1132.00,1132.00,1132.00,1132.00,3,0,3.00
01/30/2004,06:37,1132.00,1132.00,1131.75,1131.75,1,21,22.00
01/30/2004,06:38,1131.75,1131.75,1131.75,1131.75,0,3,3.00
01/30/2004,06:40,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/30/2004,06:42,1131.75,1131.75,1131.75,1131.75,0,25,25.00
01/30/2004,06:43,1131.75,1131.75,1131.50,1131.50,0,33,33.00
01/30/2004,06:44,1131.75,1131.75,1131.75,1131.75,5,0,5.00
01/30/2004,06:46,1131.75,1131.75,1131.75,1131.75,2,0,2.00
01/30/2004,06:47,1131.50,1131.50,1131.50,1131.50,0,4,4.00
01/30/2004,06:48,1131.50,1131.50,1131.50,1131.50,0,16,16.00
01/30/2004,06:49,1131.75,1131.75,1131.50,1131.50,50,4,54.00
01/30/2004,06:50,1131.50,1132.00,1131.50,1132.00,131,4,135.00
01/30/2004,06:51,1132.00,1132.00,1131.75,1131.75,24,46,70.00
01/30/2004,06:52,1131.75,1132.00,1131.75,1132.00,63,5,68.00
01/30/2004,06:53,1132.00,1132.00,1131.75,1132.00,28,11,39.00
01/30/2004,06:54,1131.75,1132.00,1131.75,1131.75,1,15,16.00
01/30/2004,06:55,1131.50,1131.50,1131.50,1131.50,0,1,1.00
01/30/2004,06:56,1132.00,1132.00,1131.75,1131.75,2,8,10.00
01/30/2004,06:57,1131.75,1131.75,1131.75,1131.75,0,2,2.00
01/30/2004,06:58,1131.75,1131.75,1131.75,1131.75,0,4,4.00
01/30/2004,06:59,1131.75,1131.75,1131.75,1131.75,0,2,2.00
01/30/2004,07:00,1131.75,1131.75,1131.75,1131.75,0,1,1.00
01/30/2004,07:01,1131.50,1131.50,1131.25,1131.25,5,202,207.00
01/30/2004,07:02,1131.25,1131.50,1131.25,1131.50,18,1,19.00
01/30/2004,07:03,1131.50,1131.50,1131.50,1131.50,5,0,5.00
01/30/2004,07:05,1131.50,1131.75,1131.50,1131.50,3,16,19.00
01/30/2004,07:06,1131.25,1131.50,1131.25,1131.50,16,1,17.00
01/30/2004,07:07,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/30/2004,07:08,1131.25,1131.25,1131.25,1131.25,0,6,6.00
01/30/2004,07:09,1131.25,1131.25,1131.25,1131.25,0,3,3.00
01/30/2004,07:10,1131.25,1131.25,1131.25,1131.25,0,2,2.00
01/30/2004,07:12,1131.50,1131.50,1131.50,1131.50,28,0,28.00
01/30/2004,07:13,1131.50,1131.50,1131.50,1131.50,3,0,3.00
01/30/2004,07:14,1131.50,1131.75,1131.50,1131.75,31,0,31.00
01/30/2004,07:15,1131.50,1131.75,1131.50,1131.75,40,1,41.00
01/30/2004,07:16,1131.75,1132.00,1131.75,1131.75,44,24,68.00
01/30/2004,07:17,1132.00,1132.00,1131.75,1131.75,1,20,21.00
01/30/2004,07:18,1132.00,1132.00,1131.75,1132.00,28,100,128.00
01/30/2004,07:19,1132.00,1132.00,1131.75,1131.75,14,38,52.00
01/30/2004,07:20,1131.75,1132.00,1131.75,1131.75,6,7,13.00
01/30/2004,07:21,1132.00,1132.25,1131.75,1132.00,263,47,310.00
01/30/2004,07:22,1132.00,1132.25,1132.00,1132.00,1,96,97.00
01/30/2004,07:23,1132.00,1132.00,1131.75,1131.75,1,240,241.00
01/30/2004,07:24,1132.00,1132.00,1132.00,1132.00,69,0,69.00
01/30/2004,07:25,1132.00,1132.00,1131.75,1132.00,284,25,309.00
01/30/2004,07:26,1132.00,1132.25,1132.00,1132.00,172,149,321.00
01/30/2004,07:27,1132.25,1132.25,1132.00,1132.00,3,31,34.00
01/30/2004,07:28,1132.00,1132.25,1132.00,1132.00,1,35,36.00
01/30/2004,07:29,1131.75,1131.75,1131.25,1131.50,105,342,447.00
01/30/2004,07:30,1131.50,1131.75,1131.00,1131.00,93,67,160.00
01/30/2004,07:31,1130.75,1130.75,1127.00,1128.50,1260,2352,3612.00
01/30/2004,07:32,1128.25,1129.00,1128.00,1128.75,980,556,1536.00
01/30/2004,07:33,1128.75,1129.25,1128.50,1129.00,454,430,884.00
01/30/2004,07:34,1128.75,1129.50,1128.75,1129.25,739,194,933.00
01/30/2004,07:35,1129.25,1130.00,1129.25,1129.75,436,199,635.00
01/30/2004,07:36,1129.75,1130.00,1129.50,1129.50,174,340,514.00
01/30/2004,07:37,1129.50,1130.00,1129.25,1129.25,293,448,741.00
01/30/2004,07:38,1129.25,1129.50,1129.00,1129.00,64,251,315.00
01/30/2004,07:39,1129.00,1129.25,1129.00,1129.25,56,136,192.00
01/30/2004,07:40,1129.25,1129.50,1129.25,1129.25,111,31,142.00
01/30/2004,07:41,1129.25,1129.75,1129.25,1129.25,111,148,259.00
01/30/2004,07:42,1129.50,1129.75,1129.50,1129.50,65,25,90.00
01/30/2004,07:43,1129.50,1130.00,1129.50,1129.75,175,38,213.00
01/30/2004,07:44,1129.75,1130.25,1129.75,1130.25,241,79,320.00
01/30/2004,07:45,1130.00,1130.25,1130.00,1130.25,279,1,280.00
01/30/2004,07:46,1130.25,1130.75,1130.25,1130.50,284,23,307.00
01/30/2004,07:47,1130.75,1131.75,1130.75,1131.75,856,62,918.00
01/30/2004,07:48,1131.75,1131.75,1131.25,1131.50,86,230,316.00
01/30/2004,07:49,1131.50,1132.00,1131.50,1131.75,169,57,226.00
01/30/2004,07:50,1131.75,1132.00,1131.50,1131.75,107,60,167.00
01/30/2004,07:51,1131.75,1132.00,1131.50,1131.75,47,64,111.00
01/30/2004,07:52,1131.50,1131.50,1131.50,1131.50,0,309,309.00
01/30/2004,07:53,1131.50,1131.50,1131.00,1131.00,67,295,362.00
01/30/2004,07:54,1131.00,1131.00,1130.50,1131.00,114,153,267.00
01/30/2004,07:55,1131.00,1131.25,1131.00,1131.25,45,14,59.00
01/30/2004,07:56,1131.00,1131.25,1131.00,1131.00,6,11,17.00
01/30/2004,07:57,1131.00,1131.25,1130.75,1130.75,7,183,190.00
01/30/2004,07:58,1130.75,1131.00,1130.75,1130.75,7,36,43.00
01/30/2004,07:59,1130.75,1131.00,1130.50,1131.00,86,91,177.00
01/30/2004,08:00,1131.00,1131.25,1131.00,1131.25,90,0,90.00
01/30/2004,08:01,1131.25,1131.25,1131.25,1131.25,14,0,14.00
01/30/2004,08:02,1131.50,1131.75,1131.25,1131.50,203,66,269.00
01/30/2004,08:03,1131.25,1131.25,1131.25,1131.25,0,24,24.00
01/30/2004,08:04,1131.50,1131.75,1131.50,1131.75,93,0,93.00
01/30/2004,08:05,1131.50,1131.50,1131.25,1131.25,52,102,154.00
01/30/2004,08:06,1131.25,1131.75,1131.25,1131.75,147,32,179.00
01/30/2004,08:07,1131.75,1131.75,1131.25,1131.50,6,146,152.00
01/30/2004,08:08,1131.25,1131.50,1131.00,1131.25,8,39,47.00
01/30/2004,08:09,1131.00,1131.00,1130.75,1130.75,33,213,246.00
01/30/2004,08:10,1130.75,1130.75,1130.50,1130.50,36,115,151.00
01/30/2004,08:11,1130.25,1130.50,1130.25,1130.50,160,15,175.00
01/30/2004,08:12,1130.50,1130.50,1130.25,1130.50,36,39,75.00
01/30/2004,08:13,1130.25,1130.25,1130.25,1130.25,0,44,44.00
01/30/2004,08:14,1130.25,1130.25,1130.00,1130.00,0,313,313.00
01/30/2004,08:15,1130.00,1130.00,1129.75,1130.00,256,101,357.00
01/30/2004,08:16,1130.00,1130.00,1129.75,1130.00,54,35,89.00
01/30/2004,08:17,1130.00,1130.00,1129.75,1129.75,11,68,79.00
01/30/2004,08:18,1129.75,1130.00,1129.75,1129.75,2,13,15.00
01/30/2004,08:19,1129.75,1130.00,1129.75,1130.00,237,11,248.00
01/30/2004,08:20,1130.00,1130.00,1129.75,1129.75,6,51,57.00
01/30/2004,08:21,1129.75,1129.75,1129.50,1129.50,20,129,149.00
01/30/2004,08:22,1129.50,1129.75,1129.50,1129.75,35,14,49.00
01/30/2004,08:23,1129.50,1129.75,1129.50,1129.75,5,3,8.00
01/30/2004,08:24,1129.50,1129.50,1129.50,1129.50,0,8,8.00
01/30/2004,08:25,1129.50,1129.75,1129.50,1129.50,149,275,424.00
01/30/2004,08:26,1129.50,1129.50,1129.50,1129.50,0,90,90.00
01/30/2004,08:27,1129.75,1129.75,1129.50,1129.75,77,5,82.00
01/30/2004,08:28,1129.75,1130.00,1129.50,1129.75,94,15,109.00
01/30/2004,08:29,1130.00,1130.00,1129.75,1129.75,9,122,131.00
01/30/2004,08:30,1129.75,1130.50,1129.50,1130.25,500,270,770.00
01/30/2004,08:31,1130.50,1130.50,1129.25,1129.50,839,1807,2646.00
01/30/2004,08:32,1129.50,1130.00,1129.50,1129.75,818,732,1550.00
01/30/2004,08:33,1129.75,1130.00,1129.50,1129.75,1058,793,1851.00
01/30/2004,08:34,1129.75,1129.75,1128.50,1128.75,506,3358,3864.00
01/30/2004,08:35,1129.00,1129.00,1128.25,1128.50,634,2849,3483.00
01/30/2004,08:36,1128.25,1129.00,1128.00,1128.50,2572,2190,4762.00
01/30/2004,08:37,1128.50,1128.75,1128.25,1128.75,417,843,1260.00
01/30/2004,08:38,1128.50,1128.75,1127.75,1127.75,293,3744,4037.00
01/30/2004,08:39,1128.00,1128.50,1127.75,1128.50,1013,1358,2371.00
01/30/2004,08:40,1128.50,1128.50,1127.00,1127.50,1637,3063,4700.00
01/30/2004,08:41,1127.50,1128.25,1127.50,1127.75,1970,1450,3420.00
01/30/2004,08:42,1128.00,1128.00,1127.25,1127.25,114,1614,1728.00
01/30/2004,08:43,1127.25,1128.00,1127.00,1128.00,1525,1524,3049.00
01/30/2004,08:44,1128.00,1128.25,1127.75,1128.00,1742,262,2004.00
01/30/2004,08:45,1128.25,1128.50,1128.00,1128.00,1042,1081,2123.00
01/30/2004,08:46,1127.75,1128.25,1127.75,1127.75,453,366,819.00
01/30/2004,08:47,1127.75,1128.25,1127.75,1128.25,791,423,1214.00
01/30/2004,08:48,1128.25,1128.75,1128.25,1128.25,466,521,987.00
01/30/2004,08:49,1128.50,1129.50,1128.25,1129.50,2119,1534,3653.00
01/30/2004,08:50,1129.25,1130.00,1128.50,1128.50,2453,2362,4815.00
01/30/2004,08:51,1128.50,1129.00,1128.25,1129.00,843,1591,2434.00
01/30/2004,08:52,1129.00,1129.75,1129.00,1129.75,1397,480,1877.00
01/30/2004,08:53,1129.50,1130.25,1129.50,1129.75,1925,1430,3355.00
01/30/2004,08:54,1129.75,1130.25,1129.50,1129.75,833,1805,2638.00
01/30/2004,08:55,1130.00,1130.50,1129.50,1130.50,956,1233,2189.00
01/30/2004,08:56,1130.25,1130.50,1129.75,1130.00,622,1612,2234.00
01/30/2004,08:57,1129.75,1130.25,1129.50,1130.00,1531,2033,3564.00
01/30/2004,08:58,1130.00,1130.25,1129.00,1129.00,507,2651,3158.00
01/30/2004,08:59,1129.00,1129.75,1128.75,1129.75,1655,519,2174.00
01/30/2004,09:00,1129.75,1129.75,1128.50,1129.50,630,1666,2296.00
01/30/2004,09:01,1129.50,1130.50,1129.25,1130.00,2494,2203,4697.00
01/30/2004,09:02,1130.00,1130.50,1129.25,1129.50,1704,3607,5311.00
01/30/2004,09:03,1129.25,1129.50,1127.75,1127.75,1532,3846,5378.00
01/30/2004,09:04,1127.75,1128.25,1127.50,1128.00,1497,1514,3011.00
01/30/2004,09:05,1128.00,1128.00,1127.00,1127.25,932,2960,3892.00
01/30/2004,09:06,1127.25,1129.00,1127.25,1129.00,2171,780,2951.00
01/30/2004,09:07,1129.00,1129.50,1128.75,1129.50,1251,815,2066.00
01/30/2004,09:08,1129.50,1130.00,1129.25,1129.50,598,489,1087.00
01/30/2004,09:09,1129.75,1131.25,1129.50,1131.25,3195,506,3701.00
01/30/2004,09:10,1131.00,1131.50,1130.75,1131.00,1020,606,1626.00
01/30/2004,09:11,1131.00,1131.25,1130.50,1131.00,1251,1472,2723.00
01/30/2004,09:12,1131.00,1131.50,1130.50,1131.00,939,982,1921.00
01/30/2004,09:13,1131.00,1131.75,1130.75,1131.50,1366,867,2233.00
01/30/2004,09:14,1131.75,1131.75,1130.75,1130.75,604,1109,1713.00
01/30/2004,09:15,1130.75,1131.00,1130.50,1130.75,780,968,1748.00
01/30/2004,09:16,1130.75,1132.00,1130.75,1131.75,2030,567,2597.00
01/30/2004,09:17,1132.00,1132.25,1131.50,1132.00,1791,593,2384.00
01/30/2004,09:18,1132.00,1132.25,1131.75,1131.75,434,1558,1992.00
01/30/2004,09:19,1131.75,1132.00,1131.75,1131.75,1055,261,1316.00
01/30/2004,09:20,1131.75,1131.75,1131.00,1131.25,495,1416,1911.00
01/30/2004,09:21,1131.25,1131.50,1130.75,1131.25,910,1538,2448.00
01/30/2004,09:22,1131.25,1131.50,1131.00,1131.25,131,283,414.00
01/30/2004,09:23,1131.25,1132.25,1131.25,1131.50,1584,1711,3295.00
01/30/2004,09:24,1131.75,1131.75,1130.50,1130.75,789,2945,3734.00
01/30/2004,09:25,1130.50,1130.75,1129.75,1130.25,879,1810,2689.00
01/30/2004,09:26,1130.25,1130.75,1130.00,1130.50,591,895,1486.00
01/30/2004,09:27,1130.50,1131.25,1130.50,1130.75,838,618,1456.00
01/30/2004,09:28,1130.75,1130.75,1129.50,1129.50,861,2478,3339.00
01/30/2004,09:29,1129.50,1130.00,1128.50,1129.00,501,3172,3673.00
01/30/2004,09:30,1128.75,1129.50,1128.50,1128.50,2456,1313,3769.00
01/30/2004,09:31,1128.50,1128.50,1128.00,1128.25,894,1988,2882.00
01/30/2004,09:32,1128.00,1128.50,1128.00,1128.25,423,605,1028.00
01/30/2004,09:33,1128.25,1128.25,1127.50,1127.75,889,1767,2656.00
01/30/2004,09:34,1127.75,1128.00,1127.25,1127.25,1116,2577,3693.00
01/30/2004,09:35,1127.25,1127.50,1127.00,1127.25,934,1438,2372.00
01/30/2004,09:36,1127.25,1128.00,1127.00,1128.00,1769,613,2382.00
01/30/2004,09:37,1128.00,1128.50,1127.75,1128.25,724,1026,1750.00
01/30/2004,09:38,1128.00,1128.50,1128.00,1128.25,678,246,924.00
01/30/2004,09:39,1128.00,1128.50,1128.00,1128.50,1300,47,1347.00
01/30/2004,09:40,1128.25,1128.50,1127.75,1127.75,773,1353,2126.00
01/30/2004,09:41,1128.00,1128.50,1127.75,1128.00,904,467,1371.00
01/30/2004,09:42,1128.25,1128.25,1127.00,1127.00,271,2136,2407.00
01/30/2004,09:43,1127.25,1127.75,1126.50,1127.75,3279,3073,6352.00
01/30/2004,09:44,1127.75,1127.75,1127.25,1127.50,587,963,1550.00
01/30/2004,09:45,1127.50,1128.50,1127.50,1128.50,1963,554,2517.00
01/30/2004,09:46,1128.25,1128.50,1127.75,1128.00,189,1328,1517.00
01/30/2004,09:47,1128.25,1129.00,1128.00,1129.00,1593,93,1686.00
01/30/2004,09:48,1129.00,1129.00,1128.50,1128.75,1210,953,2163.00
01/30/2004,09:49,1128.75,1129.25,1128.50,1128.50,1442,1483,2925.00
01/30/2004,09:50,1128.50,1129.25,1128.50,1128.75,1438,584,2022.00
01/30/2004,09:51,1128.75,1129.50,1128.75,1129.50,667,950,1617.00
01/30/2004,09:52,1129.50,1129.75,1129.25,1129.50,951,373,1324.00
01/30/2004,09:53,1129.50,1129.75,1129.00,1129.00,671,1019,1690.00
01/30/2004,09:54,1129.00,1129.75,1129.00,1129.25,739,484,1223.00
01/30/2004,09:55,1129.50,1129.50,1128.25,1128.25,172,1867,2039.00
01/30/2004,09:56,1128.25,1129.00,1128.25,1128.75,2001,292,2293.00
01/30/2004,09:57,1128.75,1129.50,1128.75,1129.50,2348,941,3289.00
01/30/2004,09:58,1129.50,1129.75,1129.25,1129.50,415,89,504.00
01/30/2004,09:59,1129.25,1129.50,1129.00,1129.25,347,594,941.00
01/30/2004,10:00,1129.00,1129.50,1128.75,1129.00,884,548,1432.00
01/30/2004,10:01,1129.00,1129.75,1128.75,1129.50,882,535,1417.00
01/30/2004,10:02,1129.50,1129.75,1129.00,1129.00,133,1181,1314.00
01/30/2004,10:03,1129.00,1129.00,1128.25,1128.75,1475,2281,3756.00
01/30/2004,10:04,1128.75,1129.00,1128.25,1128.25,167,854,1021.00
01/30/2004,10:05,1128.50,1129.25,1128.25,1129.25,1220,49,1269.00
01/30/2004,10:06,1129.00,1129.25,1128.25,1128.50,143,577,720.00
01/30/2004,10:07,1128.25,1128.50,1127.75,1128.25,692,1511,2203.00
01/30/2004,10:08,1128.25,1129.00,1128.25,1128.50,633,165,798.00
01/30/2004,10:09,1128.75,1128.75,1128.50,1128.50,105,86,191.00
01/30/2004,10:10,1128.50,1128.50,1128.25,1128.25,199,189,388.00
01/30/2004,10:11,1128.50,1128.75,1128.25,1128.50,436,139,575.00
01/30/2004,10:12,1128.50,1128.75,1128.50,1128.50,71,267,338.00
01/30/2004,10:13,1128.50,1128.75,1127.50,1127.75,238,1808,2046.00
01/30/2004,10:14,1127.75,1128.00,1127.00,1127.25,782,1710,2492.00
01/30/2004,10:15,1127.25,1127.75,1126.75,1127.00,610,743,1353.00
01/30/2004,10:16,1126.75,1127.00,1126.50,1126.75,1802,2354,4156.00
01/30/2004,10:17,1126.75,1127.50,1126.50,1127.50,1453,545,1998.00
01/30/2004,10:18,1127.50,1127.75,1127.25,1127.75,886,512,1398.00
01/30/2004,10:19,1127.75,1128.25,1127.50,1127.75,713,500,1213.00
01/30/2004,10:20,1127.50,1127.75,1127.00,1127.50,208,854,1062.00
01/30/2004,10:21,1127.25,1127.75,1127.25,1127.50,772,112,884.00
01/30/2004,10:22,1127.75,1127.75,1127.25,1127.50,118,308,426.00
01/30/2004,10:23,1127.50,1127.75,1127.25,1127.25,313,636,949.00
01/30/2004,10:24,1127.25,1127.50,1127.00,1127.50,632,112,744.00
01/30/2004,10:25,1127.50,1127.50,1127.25,1127.25,4,29,33.00
01/30/2004,10:26,1127.25,1127.50,1126.75,1127.00,808,1450,2258.00
01/30/2004,10:27,1127.00,1127.75,1127.00,1127.50,897,391,1288.00
01/30/2004,10:28,1127.50,1127.75,1126.75,1126.75,493,1030,1523.00
01/30/2004,10:29,1126.75,1127.50,1126.50,1127.25,2515,1553,4068.00
01/30/2004,10:30,1127.25,1127.75,1127.25,1127.50,358,311,669.00
01/30/2004,10:31,1127.75,1127.75,1127.50,1127.50,44,238,282.00
01/30/2004,10:32,1127.50,1127.75,1126.75,1127.00,634,1282,1916.00
01/30/2004,10:33,1126.75,1127.75,1126.75,1127.75,1436,937,2373.00
01/30/2004,10:34,1127.75,1128.00,1127.50,1127.75,1185,707,1892.00
01/30/2004,10:35,1127.75,1128.00,1127.25,1127.50,970,1029,1999.00
01/30/2004,10:36,1127.50,1127.75,1127.25,1127.50,453,301,754.00
01/30/2004,10:37,1127.50,1127.75,1127.25,1127.50,210,790,1000.00
01/30/2004,10:38,1127.50,1127.75,1127.00,1127.25,802,2107,2909.00
01/30/2004,10:39,1127.25,1127.50,1127.00,1127.25,487,871,1358.00
01/30/2004,10:40,1127.25,1127.50,1127.00,1127.00,125,1155,1280.00
01/30/2004,10:41,1127.00,1127.50,1126.75,1127.25,856,843,1699.00
01/30/2004,10:42,1127.00,1127.25,1126.75,1127.25,161,341,502.00
01/30/2004,10:43,1127.00,1127.25,1127.00,1127.25,345,52,397.00
01/30/2004,10:44,1127.25,1127.75,1127.25,1127.50,1298,513,1811.00
01/30/2004,10:45,1127.50,1128.00,1127.25,1127.50,870,605,1475.00
01/30/2004,10:46,1127.75,1128.00,1127.50,1127.75,792,458,1250.00
01/30/2004,10:47,1127.75,1128.00,1127.50,1127.50,27,318,345.00
01/30/2004,10:48,1127.50,1128.00,1127.50,1127.75,309,256,565.00
01/30/2004,10:49,1127.75,1128.25,1127.50,1127.75,622,826,1448.00
01/30/2004,10:50,1127.75,1128.00,1127.50,1127.75,157,210,367.00
01/30/2004,10:51,1127.75,1128.00,1127.50,1127.50,126,968,1094.00
01/30/2004,10:52,1127.50,1127.75,1127.25,1127.75,96,368,464.00
01/30/2004,10:53,1127.50,1127.75,1127.25,1127.50,335,228,563.00
01/30/2004,10:54,1127.75,1128.00,1127.50,1127.75,112,46,158.00
01/30/2004,10:55,1127.75,1128.00,1127.50,1127.50,130,334,464.00
01/30/2004,10:56,1127.50,1128.00,1127.50,1127.50,271,813,1084.00
01/30/2004,10:57,1127.50,1128.25,1127.50,1128.00,667,173,840.00
01/30/2004,10:58,1128.00,1129.00,1127.75,1128.75,2389,691,3080.00
01/30/2004,10:59,1129.00,1129.00,1128.50,1128.75,715,358,1073.00
01/30/2004,11:00,1128.50,1129.00,1128.50,1128.75,294,238,532.00
01/30/2004,11:01,1128.50,1128.75,1128.50,1128.75,212,333,545.00
01/30/2004,11:02,1128.50,1128.75,1128.50,1128.50,109,81,190.00
01/30/2004,11:03,1128.50,1128.75,1128.50,1128.75,113,54,167.00
01/30/2004,11:04,1128.50,1129.00,1128.50,1128.75,873,244,1117.00
01/30/2004,11:05,1128.75,1129.00,1128.75,1129.00,617,23,640.00
01/30/2004,11:06,1129.00,1129.00,1128.75,1129.00,116,169,285.00
01/30/2004,11:07,1129.00,1129.25,1128.75,1129.00,908,166,1074.00
01/30/2004,11:08,1128.75,1129.00,1128.75,1128.75,292,421,713.00
01/30/2004,11:09,1128.75,1128.75,1128.50,1128.50,117,671,788.00
01/30/2004,11:10,1128.50,1128.75,1128.25,1128.25,196,530,726.00
01/30/2004,11:11,1128.25,1128.50,1128.00,1128.25,170,501,671.00
01/30/2004,11:12,1128.25,1128.75,1128.25,1128.50,246,64,310.00
01/30/2004,11:13,1128.50,1128.50,1128.25,1128.50,66,202,268.00
01/30/2004,11:14,1128.50,1128.75,1128.50,1128.75,247,10,257.00
01/30/2004,11:15,1128.50,1128.75,1128.50,1128.75,56,3,59.00
01/30/2004,11:16,1128.75,1128.75,1128.50,1128.75,99,3,102.00
01/30/2004,11:17,1128.50,1128.75,1128.00,1128.25,92,645,737.00
01/30/2004,11:18,1128.25,1128.25,1128.00,1128.25,330,452,782.00
01/30/2004,11:19,1128.25,1128.50,1128.25,1128.25,198,143,341.00
01/30/2004,11:20,1128.25,1128.50,1127.50,1127.50,155,943,1098.00
01/30/2004,11:21,1127.50,1128.00,1127.50,1128.00,424,21,445.00
01/30/2004,11:22,1127.75,1128.00,1127.75,1127.75,50,25,75.00
01/30/2004,11:23,1127.75,1128.00,1127.75,1128.00,227,20,247.00
01/30/2004,11:24,1128.00,1128.25,1127.75,1128.00,260,21,281.00
01/30/2004,11:25,1128.00,1128.25,1127.75,1128.00,118,284,402.00
01/30/2004,11:26,1128.00,1128.00,1128.00,1128.00,141,0,141.00
01/30/2004,11:27,1128.00,1128.50,1128.00,1128.50,555,75,630.00
01/30/2004,11:28,1128.50,1128.50,1128.25,1128.50,28,7,35.00
01/30/2004,11:29,1128.50,1128.75,1128.25,1128.50,137,140,277.00
01/30/2004,11:30,1128.50,1129.00,1128.50,1129.00,331,45,376.00
01/30/2004,11:31,1129.00,1129.00,1128.50,1128.75,49,269,318.00
01/30/2004,11:32,1128.75,1128.75,1128.25,1128.50,64,252,316.00
01/30/2004,11:33,1128.50,1128.50,1128.25,1128.50,114,1,115.00
01/30/2004,11:34,1128.50,1128.75,1128.50,1128.50,38,110,148.00
01/30/2004,11:35,1128.25,1128.50,1128.25,1128.25,75,24,99.00
01/30/2004,11:36,1128.50,1128.50,1128.25,1128.25,19,446,465.00
01/30/2004,11:37,1128.25,1128.75,1128.25,1128.25,253,51,304.00
01/30/2004,11:38,1128.25,1128.50,1128.25,1128.50,42,93,135.00
01/30/2004,11:39,1128.50,1128.50,1128.25,1128.50,268,1,269.00
01/30/2004,11:40,1128.50,1128.50,1128.25,1128.50,31,1,32.00
01/30/2004,11:41,1128.50,1129.00,1128.50,1129.00,840,174,1014.00
01/30/2004,11:42,1129.00,1129.25,1128.75,1129.00,563,24,587.00
01/30/2004,11:43,1129.00,1129.75,1129.00,1129.50,1586,67,1653.00
01/30/2004,11:44,1129.50,1129.75,1129.50,1129.50,189,387,576.00
01/30/2004,11:45,1129.50,1130.00,1129.50,1129.75,1086,411,1497.00
01/30/2004,11:46,1129.75,1130.00,1129.50,1129.75,201,260,461.00
01/30/2004,11:47,1129.75,1130.00,1129.50,1129.75,132,170,302.00
01/30/2004,11:48,1129.50,1129.75,1129.50,1129.75,33,54,87.00
01/30/2004,11:49,1129.50,1129.50,1129.25,1129.50,389,266,655.00
01/30/2004,11:50,1129.50,1129.50,1129.25,1129.25,235,28,263.00
01/30/2004,11:51,1129.50,1130.25,1129.50,1129.75,910,417,1327.00
01/30/2004,11:52,1130.00,1130.00,1129.50,1130.00,510,679,1189.00
01/30/2004,11:53,1130.00,1130.25,1129.75,1130.00,157,121,278.00
01/30/2004,11:54,1130.00,1130.50,1129.75,1130.25,922,58,980.00
01/30/2004,11:55,1130.50,1130.75,1130.00,1130.25,1327,630,1957.00
01/30/2004,11:56,1130.25,1130.50,1130.00,1130.25,153,215,368.00
01/30/2004,11:57,1130.25,1130.50,1130.00,1130.25,314,65,379.00
01/30/2004,11:58,1130.25,1130.50,1130.00,1130.25,38,209,247.00
01/30/2004,11:59,1130.25,1130.50,1130.00,1130.25,19,231,250.00
01/30/2004,12:00,1130.00,1130.00,1129.25,1129.75,204,1181,1385.00
01/30/2004,12:01,1129.50,1129.75,1129.25,1129.50,176,131,307.00
01/30/2004,12:02,1129.50,1130.00,1129.25,1130.00,280,358,638.00
01/30/2004,12:03,1130.00,1130.00,1129.75,1129.75,376,30,406.00
01/30/2004,12:04,1129.75,1130.00,1129.75,1129.75,10,16,26.00
01/30/2004,12:05,1129.75,1130.00,1129.75,1129.75,11,24,35.00
01/30/2004,12:06,1129.75,1130.00,1129.25,1129.50,264,638,902.00
01/30/2004,12:07,1129.25,1129.50,1129.00,1129.00,38,282,320.00
01/30/2004,12:08,1129.00,1129.75,1129.00,1129.50,181,89,270.00
01/30/2004,12:09,1129.50,1129.75,1129.50,1129.75,34,7,41.00
01/30/2004,12:10,1129.75,1130.00,1129.50,1129.75,120,126,246.00
01/30/2004,12:11,1130.00,1130.00,1129.75,1130.00,64,40,104.00
01/30/2004,12:12,1130.00,1130.00,1129.50,1129.50,10,108,118.00
01/30/2004,12:13,1129.50,1129.75,1129.50,1129.75,140,12,152.00
01/30/2004,12:14,1129.75,1130.50,1129.75,1130.25,655,171,826.00
01/30/2004,12:15,1130.25,1130.50,1130.00,1130.50,381,457,838.00
01/30/2004,12:16,1130.25,1131.00,1130.25,1131.00,1531,341,1872.00
01/30/2004,12:17,1130.75,1131.25,1130.75,1130.75,716,528,1244.00
01/30/2004,12:18,1130.75,1131.00,1130.50,1130.75,126,196,322.00
01/30/2004,12:19,1130.75,1131.00,1130.75,1130.75,19,84,103.00
01/30/2004,12:20,1130.75,1130.75,1130.50,1130.50,16,261,277.00
01/30/2004,12:21,1130.50,1131.00,1130.50,1130.50,744,195,939.00
01/30/2004,12:22,1130.75,1130.75,1130.50,1130.50,347,31,378.00
01/30/2004,12:23,1130.50,1131.00,1130.25,1130.25,109,238,347.00
01/30/2004,12:24,1130.25,1130.50,1130.25,1130.50,74,42,116.00
01/30/2004,12:25,1130.50,1130.75,1130.25,1130.25,181,203,384.00
01/30/2004,12:26,1130.25,1130.50,1130.25,1130.25,6,53,59.00
01/30/2004,12:27,1130.25,1130.75,1130.25,1130.50,122,28,150.00
01/30/2004,12:28,1130.50,1131.00,1130.25,1131.00,388,296,684.00
01/30/2004,12:29,1130.75,1131.00,1130.25,1130.50,103,370,473.00
01/30/2004,12:30,1130.25,1130.75,1130.25,1130.50,289,180,469.00
01/30/2004,12:31,1130.50,1130.50,1130.25,1130.25,79,38,117.00
01/30/2004,12:32,1130.25,1130.50,1129.75,1130.00,244,1295,1539.00
01/30/2004,12:33,1130.00,1130.00,1129.50,1129.75,130,436,566.00
01/30/2004,12:34,1130.00,1130.00,1129.75,1129.75,19,82,101.00
01/30/2004,12:35,1130.00,1130.00,1129.50,1129.75,53,224,277.00
01/30/2004,12:36,1129.50,1130.00,1129.50,1129.75,245,379,624.00
01/30/2004,12:37,1129.75,1129.75,1129.50,1129.50,11,31,42.00
01/30/2004,12:38,1129.50,1129.75,1129.50,1129.75,249,369,618.00
01/30/2004,12:39,1129.50,1129.75,1129.50,1129.75,4,245,249.00
01/30/2004,12:40,1129.75,1129.75,1129.50,1129.50,4,148,152.00
01/30/2004,12:41,1129.50,1130.25,1129.50,1130.25,329,32,361.00
01/30/2004,12:42,1130.25,1130.25,1129.75,1129.75,126,143,269.00
01/30/2004,12:43,1130.00,1130.00,1129.75,1130.00,470,2,472.00
01/30/2004,12:44,1130.00,1130.25,1129.75,1130.00,92,269,361.00
01/30/2004,12:45,1130.00,1130.00,1129.75,1130.00,128,2,130.00
01/30/2004,12:46,1130.00,1130.00,1129.50,1129.75,12,368,380.00
01/30/2004,12:47,1129.50,1129.75,1129.50,1129.75,153,61,214.00
01/30/2004,12:48,1129.75,1130.00,1129.75,1129.75,36,262,298.00
01/30/2004,12:49,1129.75,1129.75,1129.50,1129.75,67,16,83.00
01/30/2004,12:50,1129.75,1130.25,1129.75,1130.00,294,122,416.00
01/30/2004,12:51,1130.00,1130.50,1130.00,1130.50,244,125,369.00
01/30/2004,12:52,1130.25,1130.75,1130.25,1130.50,312,380,692.00
01/30/2004,12:53,1130.50,1130.50,1130.25,1130.50,154,5,159.00
01/30/2004,12:54,1130.50,1130.50,1130.25,1130.25,9,9,18.00
01/30/2004,12:55,1130.25,1130.75,1130.25,1130.75,109,19,128.00
01/30/2004,12:56,1130.50,1130.75,1130.50,1130.75,23,16,39.00
01/30/2004,12:57,1130.75,1130.75,1130.50,1130.50,6,476,482.00
01/30/2004,12:58,1130.50,1130.50,1130.25,1130.25,14,85,99.00
01/30/2004,12:59,1130.25,1130.50,1130.25,1130.50,24,8,32.00
01/30/2004,13:00,1130.50,1130.50,1129.75,1129.75,19,710,729.00
01/30/2004,13:01,1129.75,1130.00,1129.00,1129.25,130,852,982.00
01/30/2004,13:02,1129.25,1129.25,1128.75,1128.75,119,1118,1237.00
01/30/2004,13:03,1128.75,1129.00,1128.25,1128.50,645,914,1559.00
01/30/2004,13:04,1128.50,1128.75,1128.25,1128.75,338,174,512.00
01/30/2004,13:05,1128.75,1129.00,1128.50,1129.00,450,15,465.00
01/30/2004,13:06,1129.00,1129.25,1128.75,1129.25,268,85,353.00
01/30/2004,13:07,1129.25,1129.25,1129.00,1129.25,33,42,75.00
01/30/2004,13:08,1129.25,1129.25,1128.50,1128.50,129,726,855.00
01/30/2004,13:09,1128.50,1128.75,1128.50,1128.50,35,416,451.00
01/30/2004,13:10,1128.75,1128.75,1128.50,1128.50,25,185,210.00
01/30/2004,13:11,1128.25,1129.00,1128.25,1128.75,508,68,576.00
01/30/2004,13:12,1129.00,1129.00,1128.75,1129.00,263,32,295.00
01/30/2004,13:13,1128.75,1129.00,1128.75,1129.00,14,51,65.00
01/30/2004,13:14,1129.00,1129.00,1128.75,1129.00,33,4,37.00
01/30/2004,13:15,1129.00,1129.00,1128.00,1128.00,585,1114,1699.00
01/30/2004,13:16,1128.00,1128.25,1127.25,1127.75,863,1754,2617.00
01/30/2004,13:17,1127.75,1127.75,1127.25,1127.50,853,681,1534.00
01/30/2004,13:18,1127.50,1127.75,1126.75,1127.00,1239,2756,3995.00
01/30/2004,13:19,1126.75,1127.75,1126.75,1127.50,1124,546,1670.00
01/30/2004,13:20,1127.25,1127.75,1127.25,1127.75,420,693,1113.00
01/30/2004,13:21,1127.75,1128.00,1127.50,1128.00,667,230,897.00
01/30/2004,13:22,1128.00,1128.00,1127.25,1127.25,67,969,1036.00
01/30/2004,13:23,1127.50,1128.00,1127.25,1127.75,605,233,838.00
01/30/2004,13:24,1127.50,1127.75,1127.50,1127.50,17,184,201.00
01/30/2004,13:25,1127.75,1128.50,1127.75,1128.25,1593,450,2043.00
01/30/2004,13:26,1128.25,1128.25,1127.50,1127.75,317,1516,1833.00
01/30/2004,13:27,1127.75,1127.75,1127.25,1127.50,442,458,900.00
01/30/2004,13:28,1127.50,1128.00,1127.25,1128.00,629,34,663.00
01/30/2004,13:29,1128.00,1128.25,1127.50,1127.75,181,487,668.00
01/30/2004,13:30,1127.75,1127.75,1127.25,1127.50,267,520,787.00
01/30/2004,13:31,1127.50,1127.75,1126.75,1126.75,174,1987,2161.00
01/30/2004,13:32,1126.75,1127.00,1126.00,1126.50,1880,3126,5006.00
01/30/2004,13:33,1126.50,1127.25,1126.25,1127.25,1052,946,1998.00
01/30/2004,13:34,1127.25,1128.25,1127.00,1127.50,2626,864,3490.00
01/30/2004,13:35,1127.50,1127.50,1126.75,1127.00,813,1263,2076.00
01/30/2004,13:36,1127.00,1127.75,1126.75,1127.75,741,63,804.00
01/30/2004,13:37,1127.75,1128.50,1127.50,1127.75,1099,309,1408.00
01/30/2004,13:38,1127.75,1128.25,1127.75,1127.75,344,226,570.00
01/30/2004,13:39,1128.00,1128.25,1127.75,1128.00,465,145,610.00
01/30/2004,13:40,1127.75,1128.00,1127.75,1127.75,199,13,212.00
01/30/2004,13:41,1127.75,1129.00,1127.75,1128.75,1159,628,1787.00
01/30/2004,13:42,1128.75,1129.00,1128.50,1128.50,749,189,938.00
01/30/2004,13:43,1128.75,1129.00,1128.50,1128.50,297,207,504.00
01/30/2004,13:44,1128.75,1128.75,1128.25,1128.25,69,401,470.00
01/30/2004,13:45,1128.50,1128.50,1128.00,1128.00,19,1074,1093.00
01/30/2004,13:46,1128.25,1128.75,1128.00,1128.25,544,238,782.00
01/30/2004,13:47,1128.25,1128.50,1128.25,1128.25,13,287,300.00
01/30/2004,13:48,1128.25,1128.50,1128.25,1128.25,41,67,108.00
01/30/2004,13:49,1128.25,1128.50,1128.00,1128.25,107,637,744.00
01/30/2004,13:50,1128.25,1128.25,1127.25,1128.00,1183,2452,3635.00
01/30/2004,13:51,1128.00,1128.00,1127.25,1127.75,1071,694,1765.00
01/30/2004,13:52,1127.75,1128.00,1127.50,1127.75,401,371,772.00
01/30/2004,13:53,1127.75,1128.75,1127.75,1128.50,2460,409,2869.00
01/30/2004,13:54,1128.50,1129.00,1128.25,1129.00,452,491,943.00
01/30/2004,13:55,1128.75,1129.50,1128.75,1129.25,2311,826,3137.00
01/30/2004,13:56,1129.25,1129.75,1129.25,1129.25,1216,507,1723.00
01/30/2004,13:57,1129.50,1129.50,1129.25,1129.50,305,26,331.00
01/30/2004,13:58,1129.25,1129.50,1129.25,1129.25,42,38,80.00
01/30/2004,13:59,1129.25,1130.25,1129.25,1129.75,1157,741,1898.00
01/30/2004,14:00,1130.00,1130.00,1129.00,1129.00,294,1927,2221.00
01/30/2004,14:01,1129.00,1129.50,1128.75,1129.25,1281,364,1645.00
01/30/2004,14:02,1129.25,1129.25,1129.00,1129.25,409,305,714.00
01/30/2004,14:03,1129.25,1129.75,1129.25,1129.50,363,160,523.00
01/30/2004,14:04,1129.75,1129.75,1129.50,1129.50,21,82,103.00
01/30/2004,14:05,1129.75,1129.75,1129.50,1129.50,6,186,192.00
01/30/2004,14:06,1129.50,1130.25,1129.50,1130.00,1017,374,1391.00
01/30/2004,14:07,1130.25,1130.75,1130.00,1130.25,1605,1782,3387.00
01/30/2004,14:08,1130.00,1130.50,1130.00,1130.25,415,245,660.00
01/30/2004,14:09,1130.25,1130.75,1130.00,1130.25,527,447,974.00
01/30/2004,14:10,1130.25,1130.50,1130.25,1130.50,176,71,247.00
01/30/2004,14:11,1130.50,1131.00,1130.50,1130.50,990,495,1485.00
01/30/2004,14:12,1130.50,1130.75,1130.00,1130.00,51,1765,1816.00
01/30/2004,14:13,1130.00,1130.25,1129.50,1129.75,717,924,1641.00
01/30/2004,14:14,1130.00,1130.25,1129.25,1129.25,258,1516,1774.00
01/30/2004,14:15,1129.25,1129.50,1129.00,1129.25,405,845,1250.00
01/30/2004,14:16,1129.50,1130.50,1129.25,1130.25,1156,645,1801.00
01/30/2004,14:17,1130.25,1130.25,1129.50,1129.75,350,432,782.00
01/30/2004,14:18,1129.75,1129.75,1129.25,1129.50,272,685,957.00
01/30/2004,14:19,1129.50,1130.25,1129.50,1130.00,534,703,1237.00
01/30/2004,14:20,1130.00,1130.25,1130.00,1130.00,10,161,171.00
01/30/2004,14:21,1129.75,1130.00,1129.00,1129.00,525,1292,1817.00
01/30/2004,14:22,1129.25,1129.50,1129.00,1129.50,291,386,677.00
01/30/2004,14:23,1129.25,1130.00,1129.25,1129.75,595,110,705.00
01/30/2004,14:24,1129.75,1129.75,1128.50,1128.75,363,1896,2259.00
01/30/2004,14:25,1128.75,1129.00,1128.75,1128.75,219,211,430.00
01/30/2004,14:26,1128.75,1129.25,1128.50,1129.25,883,342,1225.00
01/30/2004,14:27,1129.25,1129.75,1129.25,1129.50,1188,508,1696.00
01/30/2004,14:28,1129.50,1129.50,1128.75,1129.00,321,826,1147.00
01/30/2004,14:29,1129.00,1130.00,1129.00,1129.50,805,170,975.00
01/30/2004,14:30,1129.50,1129.75,1128.75,1129.25,420,922,1342.00
01/30/2004,14:31,1129.25,1129.75,1129.25,1129.25,479,224,703.00
01/30/2004,14:32,1129.25,1129.50,1129.25,1129.25,149,10,159.00
01/30/2004,14:33,1129.25,1130.00,1129.25,1129.75,638,197,835.00
01/30/2004,14:34,1129.75,1130.25,1129.75,1130.00,1784,2048,3832.00
01/30/2004,14:35,1130.00,1130.75,1130.00,1130.50,2598,1022,3620.00
01/30/2004,14:36,1130.50,1130.75,1130.25,1130.50,466,203,669.00
01/30/2004,14:37,1130.50,1131.25,1130.50,1131.00,1827,906,2733.00
01/30/2004,14:38,1131.25,1131.50,1130.75,1131.50,1774,441,2215.00
01/30/2004,14:39,1131.50,1131.75,1130.75,1131.00,368,1789,2157.00
01/30/2004,14:40,1131.00,1131.00,1130.25,1130.50,431,845,1276.00
01/30/2004,14:41,1130.25,1131.00,1130.25,1130.75,1417,766,2183.00
01/30/2004,14:42,1130.75,1130.75,1130.00,1130.50,1226,712,1938.00
01/30/2004,14:43,1130.50,1130.75,1130.25,1130.50,1328,1543,2871.00
01/30/2004,14:44,1130.50,1131.00,1130.25,1130.75,791,174,965.00
01/30/2004,14:45,1131.00,1131.25,1130.50,1131.00,1805,651,2456.00
01/30/2004,14:46,1131.00,1131.25,1130.75,1131.00,1096,253,1349.00
01/30/2004,14:47,1131.00,1131.75,1131.00,1131.50,2098,1250,3348.00
01/30/2004,14:48,1131.50,1131.50,1131.25,1131.25,22,417,439.00
01/30/2004,14:49,1131.25,1131.75,1131.00,1131.00,886,1140,2026.00
01/30/2004,14:50,1131.00,1131.75,1131.00,1131.25,964,708,1672.00
01/30/2004,14:51,1131.25,1131.75,1131.25,1131.75,466,483,949.00
01/30/2004,14:52,1131.75,1131.75,1131.25,1131.50,405,643,1048.00
01/30/2004,14:53,1131.25,1131.50,1130.75,1130.75,247,1637,1884.00
01/30/2004,14:54,1131.00,1131.00,1130.50,1130.75,514,1716,2230.00
01/30/2004,14:55,1130.75,1131.00,1130.50,1130.75,1002,706,1708.00
01/30/2004,14:56,1130.75,1130.75,1130.25,1130.25,1007,1297,2304.00
01/30/2004,14:57,1130.25,1130.50,1130.00,1130.25,448,846,1294.00
01/30/2004,14:58,1130.25,1130.25,1129.75,1130.00,566,1956,2522.00
01/30/2004,14:59,1130.00,1130.00,1129.50,1129.50,275,3056,3331.00
01/30/2004,15:00,1129.50,1130.00,1129.25,1129.75,1593,2616,4209.00
01/30/2004,15:01,1129.75,1129.75,1128.75,1129.25,1842,3215,5057.00
01/30/2004,15:02,1129.25,1129.50,1129.00,1129.50,1405,483,1888.00
01/30/2004,15:03,1129.50,1129.75,1129.25,1129.50,939,723,1662.00
01/30/2004,15:04,1129.75,1129.75,1129.25,1129.50,512,1327,1839.00
01/30/2004,15:05,1129.50,1129.75,1129.25,1129.50,819,546,1365.00
01/30/2004,15:06,1129.50,1129.75,1129.25,1129.50,365,384,749.00
01/30/2004,15:07,1129.50,1129.50,1129.25,1129.50,447,232,679.00
01/30/2004,15:08,1129.50,1129.50,1129.25,1129.25,63,330,393.00
01/30/2004,15:09,1129.25,1129.25,1129.00,1129.00,78,496,574.00
01/30/2004,15:10,1129.25,1129.25,1129.00,1129.00,226,1364,1590.00
01/30/2004,15:11,1129.00,1129.25,1128.75,1129.25,664,620,1284.00
01/30/2004,15:12,1129.50,1129.75,1129.25,1129.50,609,515,1124.00
01/30/2004,15:13,1129.25,1129.75,1129.25,1129.75,297,865,1162.00
01/30/2004,15:14,1129.50,1129.75,1129.25,1129.50,601,690,1291.00
01/30/2004,15:15,1129.50,1130.75,1129.25,1130.50,3218,1747,4965.00
01/30/2004,15:16,1130.75,1130.75,1130.50,1130.50,16,5,21.00
02/01/2004,17:31,1130.25,1130.75,1128.75,1129.25,53,330,383.00
02/01/2004,17:32,1129.25,1129.50,1129.00,1129.25,29,34,63.00
02/01/2004,17:33,1129.50,1129.50,1129.25,1129.50,57,7,64.00
02/01/2004,17:34,1129.50,1129.75,1129.50,1129.75,32,0,32.00
02/01/2004,17:35,1129.50,1129.50,1129.50,1129.50,0,2,2.00
02/01/2004,17:36,1129.75,1129.75,1129.75,1129.75,17,0,17.00
02/01/2004,17:37,1129.50,1129.75,1129.50,1129.75,2,1,3.00
02/01/2004,17:38,1129.75,1129.75,1129.75,1129.75,7,0,7.00
02/01/2004,17:39,1129.50,1129.75,1129.50,1129.75,18,38,56.00
02/01/2004,17:40,1129.75,1129.75,1129.75,1129.75,4,0,4.00
02/01/2004,17:41,1130.00,1130.00,1130.00,1130.00,24,0,24.00
02/01/2004,17:42,1130.00,1130.00,1129.75,1129.75,2,1,3.00
02/01/2004,17:43,1129.75,1130.00,1129.75,1130.00,12,3,15.00
02/01/2004,17:45,1130.25,1130.25,1130.00,1130.00,1,8,9.00
02/01/2004,17:46,1130.00,1130.00,1129.75,1130.00,4,4,8.00
02/01/2004,17:47,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,17:49,1130.00,1130.00,1130.00,1130.00,12,0,12.00
02/01/2004,17:50,1130.00,1130.00,1129.75,1129.75,4,1,5.00
02/01/2004,17:53,1130.00,1130.00,1130.00,1130.00,8,0,8.00
02/01/2004,17:54,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,17:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,17:58,1130.00,1130.00,1130.00,1130.00,3,0,3.00
02/01/2004,18:00,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,18:02,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,18:03,1130.00,1130.00,1130.00,1130.00,5,0,5.00
02/01/2004,18:04,1130.25,1130.25,1130.25,1130.25,1,0,1.00
02/01/2004,18:05,1130.25,1130.25,1130.25,1130.25,2,0,2.00
02/01/2004,18:10,1130.00,1130.25,1130.00,1130.25,20,5,25.00
02/01/2004,18:11,1130.25,1130.25,1130.25,1130.25,1,0,1.00
02/01/2004,18:12,1130.25,1130.25,1130.25,1130.25,6,0,6.00
02/01/2004,18:13,1130.25,1130.25,1130.25,1130.25,2,0,2.00
02/01/2004,18:16,1130.25,1130.25,1130.25,1130.25,2,0,2.00
02/01/2004,18:17,1130.25,1130.25,1130.25,1130.25,1,0,1.00
02/01/2004,18:21,1130.00,1130.00,1130.00,1130.00,0,5,5.00
02/01/2004,18:22,1130.25,1130.25,1130.00,1130.00,2,2,4.00
02/01/2004,18:27,1130.00,1130.00,1130.00,1130.00,0,1,1.00
02/01/2004,18:29,1130.25,1130.25,1130.25,1130.25,2,0,2.00
02/01/2004,18:31,1130.25,1130.25,1130.25,1130.25,10,0,10.00
02/01/2004,18:32,1130.25,1130.25,1130.25,1130.25,16,0,16.00
02/01/2004,18:35,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/01/2004,18:43,1130.50,1130.50,1130.50,1130.50,13,0,13.00
02/01/2004,18:46,1130.75,1130.75,1130.75,1130.75,6,0,6.00
02/01/2004,18:47,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/01/2004,18:50,1130.75,1130.75,1130.75,1130.75,13,0,13.00
02/01/2004,18:51,1130.75,1130.75,1130.75,1130.75,3,0,3.00
02/01/2004,18:54,1130.75,1130.75,1130.50,1130.75,8,1,9.00
02/01/2004,18:55,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/01/2004,18:56,1130.75,1130.75,1130.75,1130.75,2,0,2.00
02/01/2004,19:00,1130.50,1130.50,1130.50,1130.50,0,5,5.00
02/01/2004,19:01,1130.50,1130.50,1130.50,1130.50,0,11,11.00
02/01/2004,19:02,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/01/2004,19:03,1130.50,1130.50,1130.50,1130.50,0,4,4.00
02/01/2004,19:06,1130.50,1130.50,1130.50,1130.50,0,8,8.00
02/01/2004,19:08,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/01/2004,19:09,1130.50,1130.50,1130.50,1130.50,0,11,11.00
02/01/2004,19:10,1130.50,1130.50,1130.50,1130.50,0,8,8.00
02/01/2004,19:11,1130.50,1130.50,1130.50,1130.50,0,2,2.00
02/01/2004,19:12,1130.25,1130.25,1130.25,1130.25,0,3,3.00
02/01/2004,19:15,1130.50,1130.50,1130.50,1130.50,5,0,5.00
02/01/2004,19:16,1130.75,1130.75,1130.50,1130.50,4,10,14.00
02/01/2004,19:20,1130.75,1130.75,1130.75,1130.75,2,0,2.00
02/01/2004,19:22,1130.50,1130.50,1130.50,1130.50,0,3,3.00
02/01/2004,19:23,1130.75,1130.75,1130.75,1130.75,4,0,4.00
02/01/2004,19:25,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/01/2004,19:28,1130.75,1130.75,1130.75,1130.75,15,0,15.00
02/01/2004,19:29,1130.75,1130.75,1130.75,1130.75,13,0,13.00
02/01/2004,19:31,1130.75,1130.75,1130.75,1130.75,13,0,13.00
02/01/2004,19:32,1130.75,1130.75,1130.75,1130.75,8,0,8.00
02/01/2004,19:33,1130.50,1130.50,1130.50,1130.50,0,16,16.00
02/01/2004,19:36,1130.50,1130.50,1130.25,1130.25,0,2,2.00
02/01/2004,19:37,1130.25,1130.25,1130.25,1130.25,0,3,3.00
02/01/2004,19:38,1130.50,1130.50,1130.25,1130.50,2,3,5.00
02/01/2004,19:39,1130.25,1130.25,1130.00,1130.00,1,8,9.00
02/01/2004,19:41,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/01/2004,19:43,1130.25,1130.25,1130.25,1130.25,0,6,6.00
02/01/2004,19:44,1130.25,1130.25,1130.25,1130.25,0,3,3.00
02/01/2004,19:45,1130.25,1130.25,1130.25,1130.25,0,11,11.00
02/01/2004,19:48,1130.25,1130.25,1130.25,1130.25,0,3,3.00
02/01/2004,19:50,1130.00,1130.00,1130.00,1130.00,0,12,12.00
02/01/2004,19:51,1130.00,1130.00,1129.75,1129.75,0,167,167.00
02/01/2004,19:52,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,19:56,1129.75,1129.75,1129.75,1129.75,0,25,25.00
02/01/2004,19:57,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/01/2004,19:58,1130.00,1130.00,1130.00,1130.00,2,0,2.00
02/01/2004,20:02,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,20:04,1129.75,1129.75,1129.75,1129.75,0,15,15.00
02/01/2004,20:05,1129.75,1129.75,1129.75,1129.75,0,15,15.00
02/01/2004,20:08,1130.00,1130.00,1130.00,1130.00,2,0,2.00
02/01/2004,20:09,1129.75,1129.75,1129.50,1129.50,1,29,30.00
02/01/2004,20:11,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/01/2004,20:13,1129.75,1129.75,1129.75,1129.75,6,0,6.00
02/01/2004,20:15,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/01/2004,20:17,1130.00,1130.00,1130.00,1130.00,9,0,9.00
02/01/2004,20:18,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/01/2004,20:19,1129.75,1129.75,1129.75,1129.75,0,2,2.00
02/01/2004,20:26,1130.00,1130.00,1130.00,1130.00,6,0,6.00
02/01/2004,20:27,1130.00,1130.00,1130.00,1130.00,29,0,29.00
02/01/2004,20:28,1130.00,1130.00,1130.00,1130.00,4,0,4.00
02/01/2004,20:39,1130.00,1130.00,1130.00,1130.00,2,0,2.00
02/01/2004,20:40,1130.00,1130.00,1130.00,1130.00,4,0,4.00
02/01/2004,20:41,1130.00,1130.00,1129.75,1129.75,22,1,23.00
02/01/2004,20:52,1130.00,1130.00,1130.00,1130.00,12,0,12.00
02/01/2004,20:53,1130.00,1130.00,1130.00,1130.00,3,0,3.00
02/01/2004,20:59,1129.75,1129.75,1129.75,1129.75,0,3,3.00
02/01/2004,21:08,1130.00,1130.00,1130.00,1130.00,3,0,3.00
02/01/2004,21:09,1130.00,1130.00,1129.75,1129.75,2,1,3.00
02/01/2004,21:11,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/01/2004,21:18,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/01/2004,21:23,1130.00,1130.00,1130.00,1130.00,4,0,4.00
02/01/2004,21:24,1130.00,1130.25,1130.00,1130.00,16,1,17.00
02/01/2004,21:31,1129.75,1129.75,1129.75,1129.75,0,2,2.00
02/01/2004,21:32,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/01/2004,21:34,1130.00,1130.00,1130.00,1130.00,41,0,41.00
02/01/2004,21:35,1130.00,1130.00,1130.00,1130.00,40,0,40.00
02/01/2004,21:42,1130.25,1130.25,1130.25,1130.25,41,0,41.00
02/01/2004,21:43,1130.25,1130.50,1130.25,1130.50,51,0,51.00
02/01/2004,21:44,1130.50,1130.50,1130.50,1130.50,7,0,7.00
02/01/2004,21:47,1130.50,1130.50,1130.50,1130.50,2,0,2.00
02/01/2004,21:50,1130.50,1130.50,1130.50,1130.50,4,0,4.00
02/01/2004,21:51,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/01/2004,22:04,1130.50,1130.50,1130.50,1130.50,5,0,5.00
02/01/2004,22:07,1130.25,1130.50,1130.25,1130.50,4,3,7.00
02/01/2004,22:08,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/01/2004,22:13,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/01/2004,22:14,1130.50,1130.50,1130.50,1130.50,1,0,1.00
02/01/2004,22:15,1130.50,1130.50,1130.50,1130.50,3,0,3.00
02/01/2004,22:19,1130.50,1130.50,1130.50,1130.50,2,0,2.00
02/01/2004,22:20,1130.50,1130.75,1130.50,1130.75,34,0,34.00
02/01/2004,22:21,1130.75,1130.75,1130.75,1130.75,3,0,3.00
02/01/2004,22:25,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/01/2004,22:28,1130.75,1130.75,1130.75,1130.75,7,0,7.00
02/01/2004,22:29,1130.75,1130.75,1130.75,1130.75,6,0,6.00
02/01/2004,22:30,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/01/2004,22:32,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/01/2004,22:33,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/01/2004,22:38,1130.75,1130.75,1130.75,1130.75,5,0,5.00
02/01/2004,22:41,1131.00,1131.00,1131.00,1131.00,6,0,6.00
02/01/2004,22:42,1130.75,1130.75,1130.75,1130.75,0,10,10.00
02/01/2004,22:43,1130.75,1130.75,1130.75,1130.75,0,10,10.00
02/01/2004,22:49,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/01/2004,22:54,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/01/2004,22:55,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/01/2004,22:57,1130.75,1130.75,1130.75,1130.75,0,52,52.00
02/01/2004,22:58,1130.75,1130.75,1130.75,1130.75,0,8,8.00
02/01/2004,22:59,1130.75,1130.75,1130.75,1130.75,0,6,6.00
02/01/2004,23:03,1130.75,1130.75,1130.75,1130.75,0,3,3.00
02/01/2004,23:10,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/01/2004,23:11,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/01/2004,23:27,1130.75,1130.75,1130.75,1130.75,0,3,3.00
02/01/2004,23:28,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/01/2004,23:31,1131.00,1131.00,1131.00,1131.00,3,0,3.00
02/01/2004,23:32,1131.00,1131.00,1131.00,1131.00,20,0,20.00
02/01/2004,23:33,1130.75,1130.75,1130.75,1130.75,0,4,4.00
02/01/2004,23:36,1130.75,1130.75,1130.75,1130.75,0,14,14.00
02/01/2004,23:37,1130.75,1130.75,1130.75,1130.75,0,3,3.00
02/01/2004,23:39,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/01/2004,23:40,1130.75,1130.75,1130.75,1130.75,0,5,5.00
02/01/2004,23:45,1131.00,1131.00,1131.00,1131.00,1,0,1.00
02/01/2004,23:54,1130.75,1130.75,1130.75,1130.75,0,2,2.00
02/01/2004,23:55,1130.75,1130.75,1130.75,1130.75,0,3,3.00
02/02/2004,00:03,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/02/2004,00:06,1130.75,1130.75,1130.75,1130.75,0,3,3.00
02/02/2004,00:08,1130.75,1130.75,1130.75,1130.75,0,2,2.00
02/02/2004,00:10,1130.75,1130.75,1130.75,1130.75,0,10,10.00
02/02/2004,00:15,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/02/2004,00:17,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/02/2004,00:18,1130.75,1130.75,1130.75,1130.75,0,2,2.00
02/02/2004,00:22,1130.75,1130.75,1130.75,1130.75,0,15,15.00
02/02/2004,00:23,1131.00,1131.00,1130.75,1130.75,1,15,16.00
02/02/2004,00:24,1131.00,1131.00,1130.75,1130.75,1,30,31.00
02/02/2004,00:25,1130.75,1130.75,1130.75,1130.75,0,6,6.00
02/02/2004,00:29,1130.75,1130.75,1130.75,1130.75,0,94,94.00
02/02/2004,00:30,1130.75,1130.75,1130.75,1130.75,0,1,1.00
02/02/2004,00:32,1130.50,1130.50,1130.50,1130.50,0,1,1.00
02/02/2004,00:40,1130.50,1130.50,1130.50,1130.50,0,50,50.00
02/02/2004,00:42,1130.75,1130.75,1130.75,1130.75,10,0,10.00
02/02/2004,00:46,1130.75,1130.75,1130.75,1130.75,9,0,9.00
02/02/2004,00:49,1130.75,1130.75,1130.75,1130.75,1,0,1.00
02/02/2004,00:51,1130.75,1130.75,1130.75,1130.75,5,0,5.00
02/02/2004,00:56,1130.75,1131.25,1130.75,1131.25,26,0,26.00
02/02/2004,01:00,1131.25,1131.25,1131.00,1131.00,20,1,21.00
02/02/2004,01:02,1131.00,1131.00,1131.00,1131.00,0,1,1.00
02/02/2004,01:03,1131.00,1131.50,1131.00,1131.50,19,1,20.00
02/02/2004,01:04,1131.50,1131.50,1131.50,1131.50,18,0,18.00
02/02/2004,01:05,1131.50,1131.50,1131.50,1131.50,9,0,9.00
02/02/2004,01:07,1131.50,1131.50,1131.50,1131.50,7,0,7.00
02/02/2004,01:08,1131.50,1131.50,1131.50,1131.50,1,0,1.00
02/02/2004,01:09,1131.75,1131.75,1131.75,1131.75,2,0,2.00
02/02/2004,01:12,1131.75,1131.75,1131.75,1131.75,20,0,20.00
02/02/2004,01:13,1131.75,1131.75,1131.50,1131.50,1,1,2.00
02/02/2004,01:15,1131.75,1131.75,1131.75,1131.75,45,0,45.00
02/02/2004,01:16,1131.50,1131.50,1131.50,1131.50,0,1,1.00
02/02/2004,01:17,1131.50,1131.50,1131.50,1131.50,0,80,80.00
02/02/2004,01:26,1131.50,1131.50,1131.50,1131.50,0,4,4.00
02/02/2004,01:28,1131.25,1131.25,1131.25,1131.25,0,15,15.00
02/02/2004,01:33,1131.25,1131.25,1131.25,1131.25,0,2,2.00
02/02/2004,01:35,1131.25,1131.25,1131.25,1131.25,0,5,5.00
02/02/2004,01:38,1131.00,1131.00,1131.00,1131.00,0,98,98.00
02/02/2004,01:39,1131.25,1131.25,1131.25,1131.25,8,0,8.00
02/02/2004,01:40,1131.25,1131.25,1131.25,1131.25,5,0,5.00
02/02/2004,01:41,1131.25,1131.25,1131.25,1131.25,1,0,1.00
02/02/2004,01:42,1131.25,1131.25,1131.25,1131.25,22,0,22.00
02/02/2004,01:43,1131.25,1131.25,1131.00,1131.00,1,3,4.00
02/02/2004,01:44,1131.00,1131.00,1131.00,1131.00,0,2,2.00
02/02/2004,01:45,1131.25,1131.25,1131.25,1131.25,2,0,2.00
02/02/2004,01:46,1131.25,1131.25,1131.25,1131.25,4,0,4.00
02/02/2004,01:47,1131.25,1131.25,1131.25,1131.25,7,0,7.00
02/02/2004,01:49,1131.50,1131.50,1131.50,1131.50,7,0,7.00
02/02/2004,01:51,1131.25,1131.25,1131.25,1131.25,0,1,1.00
02/02/2004,01:54,1131.25,1131.50,1131.25,1131.50,20,12,32.00
02/02/2004,01:55,1131.50,1131.50,1131.50,1131.50,48,0,48.00
02/02/2004,01:57,1131.50,1131.50,1131.50,1131.50,70,0,70.00
02/02/2004,01:59,1131.50,1131.50,1131.50,1131.50,1,0,1.00
02/02/2004,02:00,1131.25,1131.50,1131.25,1131.50,7,2,9.00
02/02/2004,02:01,1131.50,1131.75,1131.25,1131.50,81,32,113.00
02/02/2004,02:02,1131.50,1132.00,1131.50,1131.50,120,45,165.00
02/02/2004,02:03,1131.75,1131.75,1131.75,1131.75,21,0,21.00
02/02/2004,02:04,1131.50,1131.50,1131.50,1131.50,0,52,52.00
02/02/2004,02:05,1131.50,1131.75,1131.50,1131.50,1,27,28.00
02/02/2004,02:06,1131.75,1131.75,1131.50,1131.75,45,5,50.00
02/02/2004,02:07,1131.75,1132.00,1131.75,1131.75,57,11,68.00
02/02/2004,02:08,1131.75,1132.25,1131.75,1132.25,69,1,70.00
02/02/2004,02:09,1132.00,1132.00,1132.00,1132.00,0,57,57.00
02/02/2004,02:10,1132.00,1132.00,1132.00,1132.00,0,44,44.00
02/02/2004,02:11,1131.75,1131.75,1131.75,1131.75,0,62,62.00
02/02/2004,02:12,1131.75,1131.75,1131.75,1131.75,0,1,1.00
02/02/2004,02:13,1131.75,1131.75,1131.75,1131.75,0,5,5.00
02/02/2004,02:15,1131.75,1131.75,1131.75,1131.75,0,25,25.00
02/02/2004,02:16,1131.75,1131.75,1131.75,1131.75,0,58,58.00
02/02/2004,02:17,1131.75,1131.75,1131.75,1131.75,0,26,26.00
02/02/2004,02:18,1132.00,1132.00,1132.00,1132.00,2,0,2.00
02/02/2004,02:19,1131.75,1131.75,1131.75,1131.75,0,5,5.00
02/02/2004,02:20,1131.75,1132.00,1131.75,1132.00,1,20,21.00
02/02/2004,02:21,1132.00,1132.00,1131.75,1131.75,19,1,20.00
02/02/2004,02:22,1132.00,1132.00,1131.75,1132.00,53,11,64.00
02/02/2004,02:23,1132.00,1132.25,1132.00,1132.25,11,0,11.00
02/02/2004,02:24,1132.00,1132.25,1132.00,1132.00,100,17,117.00
02/02/2004,02:26,1132.00,1132.00,1132.00,1132.00,0,2,2.00
02/02/2004,02:27,1131.75,1131.75,1131.75,1131.75,0,50,50.00
02/02/2004,02:28,1131.50,1131.75,1131.50,1131.75,1,1,2.00
02/02/2004,02:29,1131.75,1131.75,1131.75,1131.75,10,0,10.00
02/02/2004,02:30,1131.75,1131.75,1131.75,1131.75,10,0,10.00
02/02/2004,02:31,1131.75,1131.75,1131.75,1131.75,4,0,4.00
02/02/2004,02:32,1132.00,1132.00,1132.00,1132.00,21,0,21.00
02/02/2004,02:35,1132.00,1132.25,1132.00,1132.25,104,31,135.00
02/02/2004,02:36,1132.00,1132.00,1132.00,1132.00,0,1,1.00
02/02/2004,02:37,1132.00,1132.00,1132.00,1132.00,0,51,51.00
02/02/2004,02:38,1132.00,1132.00,1132.00,1132.00,0,1,1.00
02/02/2004,02:39,1132.25,1132.25,1132.00,1132.00,70,1,71.00
02/02/2004,02:40,1132.00,1132.00,1132.00,1132.00,0,39,39.00
02/02/2004,02:41,1132.00,1132.00,1132.00,1132.00,0,5,5.00
02/02/2004,02:42,1132.25,1132.25,1132.00,1132.00,10,3,13.00
02/02/2004,02:43,1132.00,1132.00,1132.00,1132.00,0,2,2.00
02/02/2004,02:47,1132.00,1132.00,1132.00,1132.00,0,57,57.00
02/02/2004,02:48,1132.00,1132.00,1131.75,1131.75,0,48,48.00
02/02/2004,02:49,1131.75,1131.75,1131.75,1131.75,0,12,12.00
02/02/2004,02:51,1132.00,1132.00,1132.00,1132.00,56,0,56.00
02/02/2004,02:52,1131.75,1132.00,1131.75,1132.00,5,2,7.00
02/02/2004,02:53,1131.75,1133.75,1131.75,1133.25,722,34,756.00
02/02/2004,02:54,1133.25,1133.25,1132.75,1132.75,0,74,74.00
02/02/2004,02:55,1132.75,1133.00,1132.75,1133.00,13,11,24.00
02/02/2004,02:56,1133.00,1133.00,1132.75,1132.75,10,20,30.00
02/02/2004,02:57,1132.75,1132.75,1132.75,1132.75,0,5,5.00
02/02/2004,02:58,1132.75,1132.75,1132.50,1132.50,0,35,35.00
02/02/2004,02:59,1132.50,1132.75,1132.25,1132.50,18,9,27.00
02/02/2004,03:00,1132.50,1132.50,1132.50,1132.50,0,3,3.00
02/02/2004,03:01,1132.50,1132.50,1132.25,1132.25,0,16,16.00
02/02/2004,03:02,1132.50,1132.50,1132.50,1132.50,7,0,7.00
02/02/2004,03:03,1132.50,1132.50,1132.25,1132.50,17,1,18.00
02/02/2004,03:04,1132.50,1132.75,1132.50,1132.75,11,0,11.00
02/02/2004,03:05,1132.50,1132.50,1132.50,1132.50,0,2,2.00
02/02/2004,03:07,1132.50,1132.50,1132.50,1132.50,0,5,5.00
02/02/2004,03:08,1132.25,1132.25,1132.25,1132.25,0,16,16.00
02/02/2004,03:09,1132.25,1132.25,1132.25,1132.25,0,55,55.00
02/02/2004,03:10,1132.25,1132.25,1132.25,1132.25,0,5,5.00
02/02/2004,03:11,1132.00,1132.00,1132.00,1132.00,0,3,3.00
02/02/2004,03:12,1132.00,1132.00,1132.00,1132.00,0,2,2.00
02/02/2004,03:14,1132.25,1132.25,1132.25,1132.25,2,0,2.00
02/02/2004,03:15,1132.25,1132.25,1132.25,1132.25,34,0,34.00
02/02/2004,03:18,1132.50,1132.50,1132.50,1132.50,2,0,2.00
02/02/2004,03:19,1132.50,1132.50,1132.00,1132.00,1,4,5.00
02/02/2004,03:20,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,03:21,1132.00,1132.00,1132.00,1132.00,0,1,1.00
02/02/2004,03:23,1132.25,1132.25,1132.00,1132.00,19,1,20.00
02/02/2004,03:24,1132.25,1132.25,1132.00,1132.00,22,66,88.00
02/02/2004,03:25,1132.00,1132.00,1132.00,1132.00,0,60,60.00
02/02/2004,03:26,1132.00,1132.00,1132.00,1132.00,0,1,1.00
02/02/2004,03:27,1132.25,1132.25,1132.25,1132.25,36,0,36.00
02/02/2004,03:28,1132.25,1132.25,1132.25,1132.25,6,0,6.00
02/02/2004,03:30,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,03:31,1132.25,1132.50,1132.25,1132.50,48,10,58.00
02/02/2004,03:32,1132.25,1132.50,1132.25,1132.50,1,3,4.00
02/02/2004,03:33,1132.50,1132.50,1132.50,1132.50,18,0,18.00
02/02/2004,03:34,1132.50,1132.50,1132.50,1132.50,24,0,24.00
02/02/2004,03:35,1132.50,1132.75,1132.25,1132.25,2,65,67.00
02/02/2004,03:36,1132.25,1132.25,1132.25,1132.25,0,62,62.00
02/02/2004,03:40,1132.50,1132.50,1132.50,1132.50,21,0,21.00
02/02/2004,03:42,1132.50,1132.50,1132.50,1132.50,14,0,14.00
02/02/2004,03:43,1132.50,1132.50,1132.25,1132.50,10,2,12.00
02/02/2004,03:44,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,03:45,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,03:46,1132.50,1132.50,1132.25,1132.25,8,6,14.00
02/02/2004,03:47,1132.50,1132.50,1132.50,1132.50,21,0,21.00
02/02/2004,03:48,1132.25,1132.25,1132.25,1132.25,0,15,15.00
02/02/2004,03:54,1132.50,1132.50,1132.50,1132.50,8,0,8.00
02/02/2004,03:55,1132.50,1132.50,1132.50,1132.50,8,0,8.00
02/02/2004,03:56,1132.50,1132.50,1132.50,1132.50,5,0,5.00
02/02/2004,03:57,1132.50,1132.50,1132.50,1132.50,9,0,9.00
02/02/2004,03:58,1132.50,1132.75,1132.50,1132.75,105,0,105.00
02/02/2004,03:59,1132.75,1132.75,1132.75,1132.75,5,0,5.00
02/02/2004,04:01,1132.75,1132.75,1132.75,1132.75,11,0,11.00
02/02/2004,04:02,1132.75,1132.75,1132.75,1132.75,10,0,10.00
02/02/2004,04:03,1132.75,1132.75,1132.75,1132.75,22,0,22.00
02/02/2004,04:04,1133.00,1133.00,1133.00,1133.00,120,0,120.00
02/02/2004,04:05,1133.00,1133.00,1133.00,1133.00,4,0,4.00
02/02/2004,04:06,1133.00,1133.00,1133.00,1133.00,5,0,5.00
02/02/2004,04:07,1133.25,1133.25,1133.00,1133.00,10,4,14.00
02/02/2004,04:08,1133.00,1133.00,1132.75,1133.00,4,23,27.00
02/02/2004,04:09,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,04:10,1133.00,1133.00,1133.00,1133.00,34,0,34.00
02/02/2004,04:11,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,04:12,1133.00,1133.00,1133.00,1133.00,14,0,14.00
02/02/2004,04:13,1133.25,1133.50,1133.25,1133.50,100,0,100.00
02/02/2004,04:14,1133.25,1133.50,1133.25,1133.50,3,10,13.00
02/02/2004,04:15,1133.25,1133.25,1133.25,1133.25,0,9,9.00
02/02/2004,04:16,1133.25,1133.50,1133.25,1133.50,5,6,11.00
02/02/2004,04:17,1133.00,1133.00,1133.00,1133.00,0,1,1.00
02/02/2004,04:19,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/02/2004,04:21,1133.00,1133.00,1133.00,1133.00,0,4,4.00
02/02/2004,04:26,1133.00,1133.00,1133.00,1133.00,0,16,16.00
02/02/2004,04:27,1133.00,1133.00,1133.00,1133.00,0,89,89.00
02/02/2004,04:28,1133.00,1133.00,1133.00,1133.00,0,1,1.00
02/02/2004,04:29,1133.00,1133.25,1133.00,1133.25,3,18,21.00
02/02/2004,04:30,1133.00,1133.25,1133.00,1133.25,3,1,4.00
02/02/2004,04:31,1133.25,1133.25,1133.25,1133.25,4,0,4.00
02/02/2004,04:32,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/02/2004,04:33,1133.25,1133.25,1133.00,1133.25,4,32,36.00
02/02/2004,04:34,1133.25,1133.25,1133.25,1133.25,3,0,3.00
02/02/2004,04:35,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/02/2004,04:36,1133.25,1133.25,1133.25,1133.25,11,0,11.00
02/02/2004,04:39,1133.25,1133.25,1133.25,1133.25,20,0,20.00
02/02/2004,04:40,1133.25,1133.25,1133.25,1133.25,14,0,14.00
02/02/2004,04:41,1133.25,1133.25,1133.25,1133.25,32,0,32.00
02/02/2004,04:42,1133.00,1133.00,1133.00,1133.00,0,81,81.00
02/02/2004,04:43,1133.00,1133.00,1133.00,1133.00,0,24,24.00
02/02/2004,04:45,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/02/2004,04:49,1133.25,1133.25,1133.00,1133.00,1,9,10.00
02/02/2004,04:51,1133.00,1133.25,1133.00,1133.25,16,10,26.00
02/02/2004,04:52,1133.00,1133.00,1132.75,1132.75,0,87,87.00
02/02/2004,04:54,1132.75,1132.75,1132.75,1132.75,0,3,3.00
02/02/2004,04:55,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,04:56,1132.75,1132.75,1132.75,1132.75,0,3,3.00
02/02/2004,04:57,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,04:59,1132.75,1132.75,1132.50,1132.50,0,63,63.00
02/02/2004,05:00,1132.50,1132.50,1132.50,1132.50,0,4,4.00
02/02/2004,05:01,1132.75,1133.00,1132.75,1132.75,37,1,38.00
02/02/2004,05:02,1132.75,1132.75,1132.75,1132.75,0,3,3.00
02/02/2004,05:03,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,05:05,1132.75,1132.75,1132.75,1132.75,0,30,30.00
02/02/2004,05:06,1132.75,1132.75,1132.75,1132.75,0,4,4.00
02/02/2004,05:07,1132.75,1132.75,1132.50,1132.50,0,71,71.00
02/02/2004,05:09,1132.75,1132.75,1132.75,1132.75,2,0,2.00
02/02/2004,05:10,1132.75,1132.75,1132.75,1132.75,50,0,50.00
02/02/2004,05:11,1132.75,1132.75,1132.75,1132.75,2,0,2.00
02/02/2004,05:12,1132.75,1133.00,1132.75,1132.75,8,9,17.00
02/02/2004,05:13,1132.75,1132.75,1132.75,1132.75,0,13,13.00
02/02/2004,05:15,1132.75,1132.75,1132.75,1132.75,0,24,24.00
02/02/2004,05:16,1132.75,1132.75,1132.75,1132.75,0,3,3.00
02/02/2004,05:17,1132.75,1132.75,1132.75,1132.75,0,5,5.00
02/02/2004,05:18,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,05:19,1132.75,1132.75,1132.75,1132.75,0,48,48.00
02/02/2004,05:20,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,05:25,1132.50,1132.50,1132.50,1132.50,0,3,3.00
02/02/2004,05:27,1132.50,1132.50,1132.50,1132.50,0,27,27.00
02/02/2004,05:28,1132.50,1132.75,1132.50,1132.50,3,20,23.00
02/02/2004,05:30,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,05:32,1132.75,1132.75,1132.75,1132.75,7,0,7.00
02/02/2004,05:33,1132.75,1132.75,1132.75,1132.75,2,0,2.00
02/02/2004,05:34,1132.75,1132.75,1132.50,1132.50,1,10,11.00
02/02/2004,05:35,1132.50,1132.50,1132.50,1132.50,0,3,3.00
02/02/2004,05:36,1132.50,1132.50,1132.50,1132.50,0,4,4.00
02/02/2004,05:37,1132.50,1132.50,1132.50,1132.50,0,4,4.00
02/02/2004,05:38,1132.50,1132.75,1132.50,1132.75,10,2,12.00
02/02/2004,05:39,1132.50,1132.50,1132.50,1132.50,0,6,6.00
02/02/2004,05:40,1132.50,1132.50,1132.50,1132.50,0,11,11.00
02/02/2004,05:41,1132.50,1132.50,1132.50,1132.50,0,7,7.00
02/02/2004,05:42,1132.50,1132.50,1132.50,1132.50,0,11,11.00
02/02/2004,05:43,1132.50,1132.50,1132.50,1132.50,0,27,27.00
02/02/2004,05:44,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,05:45,1132.50,1132.50,1132.50,1132.50,0,2,2.00
02/02/2004,05:46,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,05:47,1132.50,1132.50,1132.50,1132.50,0,2,2.00
02/02/2004,05:48,1132.50,1132.50,1132.50,1132.50,0,8,8.00
02/02/2004,05:49,1132.50,1132.50,1132.50,1132.50,0,4,4.00
02/02/2004,05:50,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,05:52,1132.25,1132.25,1132.25,1132.25,0,55,55.00
02/02/2004,05:53,1132.25,1132.25,1132.25,1132.25,0,5,5.00
02/02/2004,05:54,1132.25,1132.25,1132.25,1132.25,0,2,2.00
02/02/2004,05:56,1132.25,1132.25,1132.25,1132.25,0,25,25.00
02/02/2004,05:58,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,05:59,1132.25,1132.25,1132.00,1132.25,2,31,33.00
02/02/2004,06:01,1132.00,1132.25,1132.00,1132.25,74,3,77.00
02/02/2004,06:02,1132.25,1132.25,1132.25,1132.25,20,0,20.00
02/02/2004,06:03,1132.25,1132.25,1131.75,1132.00,13,52,65.00
02/02/2004,06:04,1132.00,1132.00,1132.00,1132.00,10,0,10.00
02/02/2004,06:05,1132.00,1132.25,1132.00,1132.00,14,14,28.00
02/02/2004,06:06,1132.00,1132.00,1132.00,1132.00,0,4,4.00
02/02/2004,06:07,1132.00,1132.00,1132.00,1132.00,0,63,63.00
02/02/2004,06:08,1132.00,1132.00,1132.00,1132.00,0,8,8.00
02/02/2004,06:09,1132.00,1132.00,1132.00,1132.00,0,26,26.00
02/02/2004,06:10,1132.00,1132.00,1132.00,1132.00,0,8,8.00
02/02/2004,06:11,1131.75,1131.75,1131.75,1131.75,0,30,30.00
02/02/2004,06:13,1132.00,1132.00,1132.00,1132.00,2,0,2.00
02/02/2004,06:16,1132.00,1132.00,1132.00,1132.00,2,0,2.00
02/02/2004,06:17,1132.00,1132.00,1132.00,1132.00,1,0,1.00
02/02/2004,06:18,1132.00,1132.00,1132.00,1132.00,3,0,3.00
02/02/2004,06:19,1132.00,1132.00,1132.00,1132.00,5,0,5.00
02/02/2004,06:20,1131.75,1131.75,1131.75,1131.75,0,2,2.00
02/02/2004,06:22,1131.75,1131.75,1131.75,1131.75,0,12,12.00
02/02/2004,06:23,1131.75,1131.75,1131.75,1131.75,0,20,20.00
02/02/2004,06:24,1132.00,1132.00,1132.00,1132.00,4,0,4.00
02/02/2004,06:25,1132.00,1132.00,1132.00,1132.00,3,0,3.00
02/02/2004,06:27,1131.75,1131.75,1131.75,1131.75,0,4,4.00
02/02/2004,06:30,1132.00,1132.00,1132.00,1132.00,4,0,4.00
02/02/2004,06:31,1132.00,1132.00,1132.00,1132.00,4,0,4.00
02/02/2004,06:32,1132.00,1132.00,1131.75,1132.00,13,2,15.00
02/02/2004,06:33,1132.00,1132.00,1132.00,1132.00,62,0,62.00
02/02/2004,06:34,1132.00,1132.25,1132.00,1132.00,3,1,4.00
02/02/2004,06:35,1132.00,1132.00,1132.00,1132.00,0,8,8.00
02/02/2004,06:36,1132.00,1132.00,1131.75,1131.75,0,104,104.00
02/02/2004,06:38,1131.75,1132.00,1131.75,1132.00,1,5,6.00
02/02/2004,06:39,1132.00,1132.00,1132.00,1132.00,1,0,1.00
02/02/2004,06:40,1132.00,1132.00,1132.00,1132.00,1,0,1.00
02/02/2004,06:41,1132.00,1132.00,1131.75,1131.75,7,1,8.00
02/02/2004,06:44,1132.00,1132.00,1131.75,1131.75,2,3,5.00
02/02/2004,06:45,1131.75,1131.75,1131.75,1131.75,0,1,1.00
02/02/2004,06:47,1131.75,1131.75,1131.75,1131.75,0,19,19.00
02/02/2004,06:48,1132.00,1132.00,1132.00,1132.00,1,0,1.00
02/02/2004,06:49,1131.75,1131.75,1131.75,1131.75,0,11,11.00
02/02/2004,06:50,1131.75,1131.75,1131.50,1131.50,0,98,98.00
02/02/2004,06:51,1131.50,1131.75,1131.50,1131.75,25,2,27.00
02/02/2004,06:52,1131.75,1131.75,1131.75,1131.75,4,0,4.00
02/02/2004,06:53,1131.75,1131.75,1131.75,1131.75,45,0,45.00
02/02/2004,06:54,1131.75,1132.25,1131.75,1132.00,400,17,417.00
02/02/2004,06:55,1132.00,1132.25,1132.00,1132.25,39,13,52.00
02/02/2004,06:56,1132.25,1132.50,1132.25,1132.50,7,1,8.00
02/02/2004,06:57,1132.25,1132.25,1132.25,1132.25,0,42,42.00
02/02/2004,06:58,1132.25,1132.50,1132.25,1132.50,1,8,9.00
02/02/2004,06:59,1132.25,1132.50,1132.25,1132.25,1,5,6.00
02/02/2004,07:00,1132.00,1132.00,1131.75,1131.75,0,174,174.00
02/02/2004,07:01,1131.75,1131.75,1131.50,1131.75,31,15,46.00
02/02/2004,07:02,1131.75,1131.75,1131.75,1131.75,9,0,9.00
02/02/2004,07:03,1132.00,1132.00,1132.00,1132.00,2,0,2.00
02/02/2004,07:04,1132.00,1132.25,1132.00,1132.25,106,1,107.00
02/02/2004,07:05,1132.25,1132.25,1132.25,1132.25,3,0,3.00
02/02/2004,07:08,1132.00,1132.25,1132.00,1132.25,2,3,5.00
02/02/2004,07:09,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,07:10,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,07:11,1132.00,1132.25,1132.00,1132.25,2,1,3.00
02/02/2004,07:12,1132.00,1132.25,1132.00,1132.25,1,2,3.00
02/02/2004,07:13,1132.25,1132.25,1132.25,1132.25,3,0,3.00
02/02/2004,07:14,1132.00,1132.00,1132.00,1132.00,0,5,5.00
02/02/2004,07:15,1132.00,1132.25,1132.00,1132.25,53,36,89.00
02/02/2004,07:16,1132.25,1132.25,1132.00,1132.00,11,2,13.00
02/02/2004,07:17,1132.25,1132.25,1132.25,1132.25,2,0,2.00
02/02/2004,07:18,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,07:19,1132.25,1132.25,1132.25,1132.25,3,0,3.00
02/02/2004,07:20,1132.00,1132.00,1132.00,1132.00,0,13,13.00
02/02/2004,07:21,1132.00,1132.25,1132.00,1132.00,20,44,64.00
02/02/2004,07:22,1132.00,1132.00,1132.00,1132.00,0,2,2.00
02/02/2004,07:23,1132.00,1132.00,1132.00,1132.00,0,4,4.00
02/02/2004,07:24,1131.75,1131.75,1131.75,1131.75,0,3,3.00
02/02/2004,07:25,1131.75,1131.75,1131.75,1131.75,0,2,2.00
02/02/2004,07:26,1131.75,1132.00,1131.50,1131.75,6,28,34.00
02/02/2004,07:27,1131.75,1131.75,1131.75,1131.75,0,17,17.00
02/02/2004,07:28,1131.75,1131.75,1131.50,1131.75,12,57,69.00
02/02/2004,07:29,1131.75,1131.75,1131.75,1131.75,4,0,4.00
02/02/2004,07:30,1131.50,1131.50,1131.25,1131.25,0,155,155.00
02/02/2004,07:31,1131.50,1131.50,1131.50,1131.50,22,0,22.00
02/02/2004,07:32,1131.50,1131.75,1131.50,1131.75,88,0,88.00
02/02/2004,07:33,1131.75,1131.75,1131.50,1131.75,169,121,290.00
02/02/2004,07:34,1131.75,1132.00,1131.75,1132.00,161,12,173.00
02/02/2004,07:35,1132.25,1132.25,1132.25,1132.25,2,0,2.00
02/02/2004,07:36,1132.00,1132.00,1132.00,1132.00,0,81,81.00
02/02/2004,07:38,1132.25,1132.25,1132.00,1132.00,3,60,63.00
02/02/2004,07:39,1132.00,1132.25,1131.75,1132.00,51,16,67.00
02/02/2004,07:40,1132.00,1132.00,1132.00,1132.00,0,56,56.00
02/02/2004,07:41,1132.00,1132.00,1131.75,1131.75,0,2,2.00
02/02/2004,07:42,1132.00,1132.25,1132.00,1132.00,94,33,127.00
02/02/2004,07:43,1132.25,1132.25,1131.75,1132.00,63,11,74.00
02/02/2004,07:44,1132.25,1132.25,1132.00,1132.00,70,1,71.00
02/02/2004,07:45,1132.00,1132.00,1132.00,1132.00,0,39,39.00
02/02/2004,07:46,1132.00,1132.00,1132.00,1132.00,0,28,28.00
02/02/2004,07:48,1132.00,1132.25,1132.00,1132.00,94,165,259.00
02/02/2004,07:49,1132.00,1132.25,1132.00,1132.25,5,7,12.00
02/02/2004,07:50,1132.25,1132.25,1132.00,1132.00,2,5,7.00
02/02/2004,07:51,1132.00,1132.25,1132.00,1132.25,1,4,5.00
02/02/2004,07:52,1132.00,1132.25,1132.00,1132.25,64,15,79.00
02/02/2004,07:53,1132.25,1132.25,1132.00,1132.00,2,3,5.00
02/02/2004,07:54,1132.00,1132.00,1132.00,1132.00,0,50,50.00
02/02/2004,07:55,1132.00,1132.00,1132.00,1132.00,0,28,28.00
02/02/2004,07:56,1131.75,1131.75,1131.75,1131.75,0,31,31.00
02/02/2004,07:57,1132.00,1132.00,1131.50,1131.50,1,132,133.00
02/02/2004,07:58,1131.75,1131.75,1131.50,1131.50,3,1,4.00
02/02/2004,07:59,1131.50,1131.75,1131.50,1131.75,2,90,92.00
02/02/2004,08:00,1131.50,1131.75,1131.50,1131.75,21,15,36.00
02/02/2004,08:01,1131.75,1131.75,1131.50,1131.75,130,2,132.00
02/02/2004,08:02,1131.75,1131.75,1131.50,1131.75,32,1,33.00
02/02/2004,08:03,1131.50,1131.75,1131.25,1131.50,69,106,175.00
02/02/2004,08:04,1131.50,1131.50,1131.25,1131.50,62,97,159.00
02/02/2004,08:05,1131.50,1131.50,1131.25,1131.25,114,42,156.00
02/02/2004,08:06,1131.50,1131.50,1131.25,1131.50,17,20,37.00
02/02/2004,08:07,1131.25,1131.50,1131.25,1131.50,37,34,71.00
02/02/2004,08:08,1131.25,1131.25,1131.00,1131.00,5,384,389.00
02/02/2004,08:09,1131.00,1131.00,1131.00,1131.00,0,29,29.00
02/02/2004,08:10,1131.00,1131.00,1131.00,1131.00,0,53,53.00
02/02/2004,08:11,1131.00,1131.00,1130.75,1130.75,13,128,141.00
02/02/2004,08:12,1131.00,1131.25,1130.75,1131.00,100,34,134.00
02/02/2004,08:13,1130.75,1131.25,1130.75,1131.25,137,19,156.00
02/02/2004,08:14,1131.25,1131.25,1130.75,1131.25,18,79,97.00
02/02/2004,08:15,1131.00,1131.25,1131.00,1131.25,126,189,315.00
02/02/2004,08:16,1131.25,1131.25,1131.00,1131.25,116,7,123.00
02/02/2004,08:17,1131.25,1131.50,1131.25,1131.50,23,26,49.00
02/02/2004,08:18,1131.50,1131.50,1131.25,1131.25,2,22,24.00
02/02/2004,08:19,1131.25,1131.25,1131.00,1131.00,0,68,68.00
02/02/2004,08:20,1131.00,1131.25,1130.75,1131.00,23,102,125.00
02/02/2004,08:21,1131.25,1131.25,1131.00,1131.00,12,17,29.00
02/02/2004,08:22,1131.00,1131.25,1130.75,1130.75,4,39,43.00
02/02/2004,08:23,1131.00,1131.00,1130.75,1130.75,15,4,19.00
02/02/2004,08:24,1131.00,1131.00,1131.00,1131.00,99,0,99.00
02/02/2004,08:25,1131.00,1131.00,1131.00,1131.00,14,0,14.00
02/02/2004,08:26,1130.75,1131.25,1130.75,1131.00,32,30,62.00
02/02/2004,08:27,1131.25,1131.25,1131.00,1131.00,4,3,7.00
02/02/2004,08:28,1131.00,1131.50,1131.00,1131.25,219,182,401.00
02/02/2004,08:29,1131.25,1131.50,1131.25,1131.25,92,109,201.00
02/02/2004,08:30,1131.25,1132.00,1131.25,1132.00,513,205,718.00
02/02/2004,08:31,1132.00,1132.00,1131.25,1131.25,705,1822,2527.00
02/02/2004,08:32,1131.50,1132.00,1131.25,1131.50,1334,588,1922.00
02/02/2004,08:33,1131.75,1131.75,1131.25,1131.75,524,395,919.00
02/02/2004,08:34,1131.75,1132.00,1131.50,1131.75,594,477,1071.00
02/02/2004,08:35,1131.75,1132.00,1131.50,1132.00,576,333,909.00
02/02/2004,08:36,1131.75,1132.00,1131.50,1131.75,363,495,858.00
02/02/2004,08:37,1131.75,1131.75,1131.25,1131.50,496,1018,1514.00
02/02/2004,08:38,1131.50,1132.50,1131.50,1132.25,1717,1044,2761.00
02/02/2004,08:39,1132.00,1133.25,1132.00,1132.75,4199,623,4822.00
02/02/2004,08:40,1132.75,1133.00,1132.50,1133.00,680,759,1439.00
02/02/2004,08:41,1132.75,1133.50,1132.75,1133.50,948,483,1431.00
02/02/2004,08:42,1133.25,1134.00,1133.25,1133.50,2007,1883,3890.00
02/02/2004,08:43,1133.50,1133.75,1133.00,1133.00,567,1498,2065.00
02/02/2004,08:44,1133.00,1133.25,1132.75,1133.00,343,303,646.00
02/02/2004,08:45,1133.00,1133.25,1131.75,1132.25,610,1418,2028.00
02/02/2004,08:46,1132.25,1132.75,1132.00,1132.50,824,360,1184.00
02/02/2004,08:47,1132.50,1132.75,1132.25,1132.75,154,127,281.00
02/02/2004,08:48,1132.75,1133.50,1132.50,1133.25,845,694,1539.00
02/02/2004,08:49,1133.25,1133.50,1132.75,1132.75,172,460,632.00
02/02/2004,08:50,1132.75,1133.00,1132.25,1133.00,933,834,1767.00
02/02/2004,08:51,1133.00,1133.25,1132.75,1133.00,579,142,721.00
02/02/2004,08:52,1133.25,1134.00,1133.25,1134.00,1373,343,1716.00
02/02/2004,08:53,1134.00,1134.00,1133.50,1133.75,262,1016,1278.00
02/02/2004,08:54,1133.75,1134.00,1133.50,1133.50,263,83,346.00
02/02/2004,08:55,1133.50,1133.75,1133.00,1133.25,996,743,1739.00
02/02/2004,08:56,1133.25,1133.25,1132.75,1133.00,214,497,711.00
02/02/2004,08:57,1132.75,1133.50,1132.75,1133.25,976,125,1101.00
02/02/2004,08:58,1133.25,1133.50,1133.00,1133.25,468,273,741.00
02/02/2004,08:59,1133.50,1133.75,1133.25,1133.50,517,193,710.00
02/02/2004,09:00,1133.75,1134.00,1133.50,1133.50,145,572,717.00
02/02/2004,09:01,1133.50,1133.75,1131.75,1132.00,1581,2047,3628.00
02/02/2004,09:02,1132.00,1133.00,1132.00,1132.50,1660,1648,3308.00
02/02/2004,09:03,1132.25,1133.25,1131.75,1132.50,1641,1433,3074.00
02/02/2004,09:04,1132.50,1132.50,1131.75,1132.00,1034,1259,2293.00
02/02/2004,09:05,1132.00,1132.75,1131.50,1132.25,1730,1876,3606.00
02/02/2004,09:06,1132.25,1132.50,1131.50,1131.75,325,1177,1502.00
02/02/2004,09:07,1131.75,1132.25,1131.50,1131.75,846,661,1507.00
02/02/2004,09:08,1131.50,1131.75,1130.25,1130.75,601,2593,3194.00
02/02/2004,09:09,1130.50,1130.75,1129.50,1129.75,1322,3992,5314.00
02/02/2004,09:10,1130.00,1130.00,1128.50,1128.50,1046,4642,5688.00
02/02/2004,09:11,1128.50,1129.00,1128.25,1128.50,1202,1369,2571.00
02/02/2004,09:12,1128.75,1129.25,1128.50,1129.00,2176,1381,3557.00
02/02/2004,09:13,1129.00,1129.25,1128.50,1129.25,1533,1178,2711.00
02/02/2004,09:14,1129.00,1129.50,1129.00,1129.00,613,617,1230.00
02/02/2004,09:15,1129.00,1129.50,1129.00,1129.25,884,43,927.00
02/02/2004,09:16,1129.25,1129.50,1128.75,1128.75,592,1200,1792.00
02/02/2004,09:17,1128.75,1129.25,1128.50,1129.00,789,1179,1968.00
02/02/2004,09:18,1129.25,1129.50,1129.00,1129.00,227,314,541.00
02/02/2004,09:19,1129.25,1129.25,1128.50,1128.50,211,668,879.00
02/02/2004,09:20,1128.75,1128.75,1128.00,1128.50,833,1889,2722.00
02/02/2004,09:21,1128.50,1129.00,1128.25,1129.00,751,339,1090.00
02/02/2004,09:22,1129.00,1129.00,1128.50,1128.50,228,504,732.00
02/02/2004,09:23,1128.50,1128.75,1128.50,1128.50,147,348,495.00
02/02/2004,09:24,1128.50,1128.75,1128.00,1128.75,775,1209,1984.00
02/02/2004,09:25,1128.75,1129.25,1128.75,1129.00,1109,213,1322.00
02/02/2004,09:26,1129.00,1129.50,1129.00,1129.50,672,257,929.00
02/02/2004,09:27,1129.50,1129.75,1129.25,1129.75,1865,86,1951.00
02/02/2004,09:28,1129.75,1130.25,1129.75,1130.25,1487,321,1808.00
02/02/2004,09:29,1130.00,1130.50,1129.75,1130.25,618,399,1017.00
02/02/2004,09:30,1130.25,1130.50,1129.75,1130.00,205,629,834.00
02/02/2004,09:31,1130.00,1130.75,1130.00,1130.50,1321,356,1677.00
02/02/2004,09:32,1130.25,1130.50,1130.00,1130.00,637,624,1261.00
02/02/2004,09:33,1130.00,1130.25,1130.00,1130.25,175,135,310.00
02/02/2004,09:34,1130.25,1130.50,1130.00,1130.25,469,251,720.00
02/02/2004,09:35,1130.00,1130.25,1129.25,1129.50,461,1344,1805.00
02/02/2004,09:36,1129.50,1129.75,1129.25,1129.25,58,1498,1556.00
02/02/2004,09:37,1129.50,1129.50,1128.50,1128.50,678,2069,2747.00
02/02/2004,09:38,1128.75,1129.25,1128.50,1129.25,1663,676,2339.00
02/02/2004,09:39,1129.00,1129.50,1128.75,1129.00,300,570,870.00
02/02/2004,09:40,1129.00,1129.25,1128.75,1128.75,301,404,705.00
02/02/2004,09:41,1128.75,1129.25,1128.25,1129.25,1077,763,1840.00
02/02/2004,09:42,1129.25,1129.75,1128.75,1129.25,1741,369,2110.00
02/02/2004,09:43,1129.50,1129.50,1129.00,1129.25,506,324,830.00
02/02/2004,09:44,1129.25,1130.25,1129.25,1130.25,1137,113,1250.00
02/02/2004,09:45,1130.25,1130.50,1129.75,1130.25,1340,444,1784.00
02/02/2004,09:46,1130.25,1130.50,1130.00,1130.00,635,574,1209.00
02/02/2004,09:47,1130.00,1130.25,1129.50,1129.50,928,1455,2383.00
02/02/2004,09:48,1129.75,1129.75,1129.00,1129.25,416,862,1278.00
02/02/2004,09:49,1129.50,1129.50,1128.75,1129.00,912,569,1481.00
02/02/2004,09:50,1129.25,1129.25,1128.50,1128.75,320,789,1109.00
02/02/2004,09:51,1128.75,1129.00,1128.25,1128.75,301,949,1250.00
02/02/2004,09:52,1128.75,1128.75,1128.00,1128.00,416,1872,2288.00
02/02/2004,09:53,1128.00,1128.50,1127.75,1128.00,859,2072,2931.00
02/02/2004,09:54,1128.25,1128.25,1127.25,1127.75,734,2361,3095.00
02/02/2004,09:55,1127.75,1127.75,1127.25,1127.25,646,1794,2440.00
02/02/2004,09:56,1127.25,1127.50,1126.75,1127.25,1489,2251,3740.00
02/02/2004,09:57,1127.25,1127.50,1126.50,1127.25,1587,3270,4857.00
02/02/2004,09:58,1127.00,1127.25,1126.50,1126.75,988,1581,2569.00
02/02/2004,09:59,1126.75,1127.25,1126.50,1127.00,1164,874,2038.00
02/02/2004,10:00,1127.00,1127.50,1127.00,1127.50,1191,627,1818.00
02/02/2004,10:01,1127.50,1128.00,1127.50,1127.50,1388,469,1857.00
02/02/2004,10:02,1127.75,1127.75,1127.50,1127.75,366,302,668.00
02/02/2004,10:03,1127.75,1127.75,1126.75,1126.75,563,1661,2224.00
02/02/2004,10:04,1127.00,1127.50,1126.50,1127.25,1082,782,1864.00
02/02/2004,10:05,1127.25,1127.50,1127.00,1127.50,343,199,542.00
02/02/2004,10:06,1127.50,1128.00,1127.25,1128.00,255,383,638.00
02/02/2004,10:07,1128.00,1128.25,1127.50,1128.25,1217,236,1453.00
02/02/2004,10:08,1128.25,1128.50,1128.00,1128.50,535,392,927.00
02/02/2004,10:09,1128.25,1129.00,1128.25,1128.50,1134,1116,2250.00
02/02/2004,10:10,1128.75,1128.75,1128.25,1128.50,445,500,945.00
02/02/2004,10:11,1128.75,1129.00,1128.50,1128.75,707,440,1147.00
02/02/2004,10:12,1128.50,1128.75,1128.25,1128.50,334,486,820.00
02/02/2004,10:13,1128.50,1128.75,1128.25,1128.50,133,215,348.00
02/02/2004,10:14,1128.50,1128.75,1128.25,1128.50,203,326,529.00
02/02/2004,10:15,1128.50,1128.75,1128.25,1128.50,453,247,700.00
02/02/2004,10:16,1128.75,1129.25,1128.50,1129.00,728,375,1103.00
02/02/2004,10:17,1129.00,1129.25,1128.75,1129.25,201,142,343.00
02/02/2004,10:18,1129.25,1129.25,1128.75,1129.00,91,655,746.00
02/02/2004,10:19,1129.25,1129.25,1128.75,1128.75,45,254,299.00
02/02/2004,10:20,1129.00,1129.25,1128.75,1129.25,288,20,308.00
02/02/2004,10:21,1129.00,1129.25,1129.00,1129.00,530,264,794.00
02/02/2004,10:22,1129.00,1129.00,1128.50,1128.75,177,929,1106.00
02/02/2004,10:23,1128.75,1129.25,1128.75,1128.75,306,283,589.00
02/02/2004,10:24,1128.75,1129.00,1128.00,1128.25,194,783,977.00
02/02/2004,10:25,1128.50,1128.75,1128.25,1128.50,275,183,458.00
02/02/2004,10:26,1128.50,1128.75,1128.25,1128.50,69,152,221.00
02/02/2004,10:27,1128.50,1128.75,1128.50,1128.75,86,67,153.00
02/02/2004,10:28,1128.50,1128.75,1128.50,1128.50,194,126,320.00
02/02/2004,10:29,1128.50,1129.25,1128.50,1129.00,994,45,1039.00
02/02/2004,10:30,1129.25,1129.50,1129.00,1129.25,968,505,1473.00
02/02/2004,10:31,1129.25,1129.75,1129.25,1129.75,1084,91,1175.00
02/02/2004,10:32,1129.75,1130.00,1129.50,1129.75,749,370,1119.00
02/02/2004,10:33,1129.75,1130.50,1129.75,1130.00,2586,797,3383.00
02/02/2004,10:34,1130.25,1131.25,1130.00,1131.25,2364,410,2774.00
02/02/2004,10:35,1131.25,1131.25,1130.50,1130.75,225,1067,1292.00
02/02/2004,10:36,1130.75,1131.50,1130.50,1131.00,1770,1065,2835.00
02/02/2004,10:37,1131.00,1132.00,1131.00,1131.50,3870,1122,4992.00
02/02/2004,10:38,1131.50,1131.75,1131.50,1131.50,1026,315,1341.00
02/02/2004,10:39,1131.50,1131.75,1131.25,1131.75,192,656,848.00
02/02/2004,10:40,1131.50,1131.75,1131.25,1131.50,11,446,457.00
02/02/2004,10:41,1131.50,1131.75,1131.00,1131.25,889,1348,2237.00
02/02/2004,10:42,1131.25,1131.50,1131.25,1131.25,14,220,234.00
02/02/2004,10:43,1131.25,1131.75,1131.25,1131.50,350,324,674.00
02/02/2004,10:44,1131.50,1131.75,1131.50,1131.50,723,112,835.00
02/02/2004,10:45,1131.75,1132.00,1131.25,1131.25,210,745,955.00
02/02/2004,10:46,1131.25,1131.50,1131.00,1131.25,287,127,414.00
02/02/2004,10:47,1131.25,1131.25,1131.00,1131.25,118,453,571.00
02/02/2004,10:48,1131.25,1131.25,1131.00,1131.00,96,94,190.00
02/02/2004,10:49,1131.00,1131.50,1131.00,1131.25,241,156,397.00
02/02/2004,10:50,1131.25,1131.75,1131.25,1131.75,611,77,688.00
02/02/2004,10:51,1131.75,1132.25,1131.50,1132.00,1429,238,1667.00
02/02/2004,10:52,1132.00,1132.25,1131.75,1131.75,494,391,885.00
02/02/2004,10:53,1131.75,1132.25,1131.50,1132.00,662,196,858.00
02/02/2004,10:54,1132.25,1132.25,1131.75,1131.75,60,456,516.00
02/02/2004,10:55,1132.00,1132.00,1131.50,1131.75,63,294,357.00
02/02/2004,10:56,1131.50,1132.50,1131.50,1132.50,1934,36,1970.00
02/02/2004,10:57,1132.50,1136.00,1132.50,1135.50,10430,775,11205.00
02/02/2004,10:58,1135.50,1136.00,1134.75,1135.50,3327,3120,6447.00
02/02/2004,10:59,1135.25,1136.25,1135.25,1136.25,2625,971,3596.00
02/02/2004,11:00,1136.25,1136.50,1135.50,1136.25,1885,2177,4062.00
02/02/2004,11:01,1136.00,1136.25,1135.50,1135.75,615,1869,2484.00
02/02/2004,11:02,1135.75,1136.00,1135.50,1135.75,1032,684,1716.00
02/02/2004,11:03,1135.75,1136.75,1135.75,1136.50,2636,997,3633.00
02/02/2004,11:04,1136.50,1136.75,1136.25,1136.50,1215,1384,2599.00
02/02/2004,11:05,1136.50,1137.00,1136.25,1136.25,2321,2687,5008.00
02/02/2004,11:06,1136.25,1136.75,1136.00,1136.50,1074,680,1754.00
02/02/2004,11:07,1136.75,1136.75,1136.25,1136.50,116,1293,1409.00
02/02/2004,11:08,1136.50,1136.50,1136.25,1136.25,9,645,654.00
02/02/2004,11:09,1136.25,1136.50,1136.00,1136.25,617,758,1375.00
02/02/2004,11:10,1136.50,1137.00,1136.25,1136.75,2492,713,3205.00
02/02/2004,11:11,1136.75,1137.00,1136.50,1136.75,1005,369,1374.00
02/02/2004,11:12,1137.00,1137.00,1136.50,1136.75,695,762,1457.00
02/02/2004,11:13,1136.75,1137.25,1136.75,1137.00,619,554,1173.00
02/02/2004,11:14,1137.25,1137.25,1136.50,1136.75,793,1580,2373.00
02/02/2004,11:15,1136.75,1137.00,1136.50,1136.75,237,370,607.00
02/02/2004,11:16,1136.75,1137.00,1136.75,1137.00,798,184,982.00
02/02/2004,11:17,1137.00,1137.50,1137.00,1137.00,2085,1170,3255.00
02/02/2004,11:18,1137.25,1137.50,1137.00,1137.50,890,193,1083.00
02/02/2004,11:19,1137.25,1137.75,1137.25,1137.25,861,289,1150.00
02/02/2004,11:20,1137.25,1137.75,1137.25,1137.50,746,75,821.00
02/02/2004,11:21,1137.75,1138.00,1137.50,1137.75,2202,608,2810.00
02/02/2004,11:22,1137.75,1138.25,1137.50,1137.75,1375,1517,2892.00
02/02/2004,11:23,1137.75,1138.00,1137.75,1137.75,667,141,808.00
02/02/2004,11:24,1137.75,1138.00,1137.75,1137.75,237,737,974.00
02/02/2004,11:25,1137.75,1138.00,1137.50,1137.75,338,508,846.00
02/02/2004,11:26,1137.75,1138.00,1137.75,1138.00,64,223,287.00
02/02/2004,11:27,1137.75,1138.00,1137.75,1137.75,65,231,296.00
02/02/2004,11:28,1137.75,1138.25,1137.75,1137.75,730,747,1477.00
02/02/2004,11:29,1137.75,1138.00,1137.75,1137.75,120,1282,1402.00
02/02/2004,11:30,1137.75,1138.00,1137.50,1137.75,103,554,657.00
02/02/2004,11:31,1138.00,1138.25,1137.75,1137.75,521,200,721.00
02/02/2004,11:32,1137.75,1138.00,1137.00,1137.50,609,1989,2598.00
02/02/2004,11:33,1137.25,1137.50,1137.25,1137.25,92,164,256.00
02/02/2004,11:34,1137.25,1137.25,1136.75,1137.00,509,1841,2350.00
02/02/2004,11:35,1137.00,1137.25,1136.75,1136.75,273,1230,1503.00
02/02/2004,11:36,1136.75,1137.00,1136.50,1136.75,289,143,432.00
02/02/2004,11:37,1137.00,1137.25,1136.75,1137.00,439,230,669.00
02/02/2004,11:38,1137.00,1137.25,1136.75,1136.75,189,100,289.00
02/02/2004,11:39,1136.75,1137.00,1136.75,1136.75,28,58,86.00
02/02/2004,11:40,1137.00,1137.25,1136.75,1137.00,679,267,946.00
02/02/2004,11:41,1137.00,1137.50,1137.00,1137.25,838,175,1013.00
02/02/2004,11:42,1137.50,1137.75,1137.25,1137.50,1222,32,1254.00
02/02/2004,11:43,1137.75,1138.50,1137.75,1138.50,1406,256,1662.00
02/02/2004,11:44,1138.50,1140.00,1138.25,1140.00,4800,1916,6716.00
02/02/2004,11:45,1140.25,1140.25,1139.50,1140.00,2844,2098,4942.00
02/02/2004,11:46,1140.00,1140.25,1139.50,1139.75,1322,1486,2808.00
02/02/2004,11:47,1139.75,1140.50,1139.75,1140.25,1866,505,2371.00
02/02/2004,11:48,1140.50,1140.75,1140.25,1140.50,2024,178,2202.00
02/02/2004,11:49,1140.50,1142.25,1140.50,1141.00,5060,1962,7022.00
02/02/2004,11:50,1141.00,1141.25,1140.50,1141.00,921,1347,2268.00
02/02/2004,11:51,1141.00,1141.25,1140.75,1140.75,82,1030,1112.00
02/02/2004,11:52,1140.75,1141.25,1140.50,1140.50,867,669,1536.00
02/02/2004,11:53,1140.50,1140.75,1140.25,1140.25,144,865,1009.00
02/02/2004,11:54,1140.25,1141.00,1140.25,1141.00,1040,178,1218.00
02/02/2004,11:55,1140.75,1141.00,1140.50,1140.50,749,580,1329.00
02/02/2004,11:56,1140.50,1141.00,1140.50,1140.75,662,268,930.00
02/02/2004,11:57,1140.75,1140.75,1140.50,1140.50,85,78,163.00
02/02/2004,11:58,1140.50,1140.75,1140.25,1140.50,437,498,935.00
02/02/2004,11:59,1140.25,1140.75,1140.25,1140.50,1057,52,1109.00
02/02/2004,12:00,1140.50,1140.75,1140.25,1140.50,601,542,1143.00
02/02/2004,12:01,1140.50,1141.00,1140.50,1141.00,582,119,701.00
02/02/2004,12:02,1141.00,1141.25,1140.25,1140.25,367,1012,1379.00
02/02/2004,12:03,1140.50,1140.75,1140.25,1140.25,674,893,1567.00
02/02/2004,12:04,1140.50,1140.50,1140.00,1140.25,116,1320,1436.00
02/02/2004,12:05,1140.25,1140.50,1140.25,1140.25,84,283,367.00
02/02/2004,12:06,1140.25,1140.50,1140.25,1140.50,408,116,524.00
02/02/2004,12:07,1140.25,1140.75,1140.00,1140.00,474,653,1127.00
02/02/2004,12:08,1140.00,1140.25,1140.00,1140.00,49,805,854.00
02/02/2004,12:09,1140.00,1140.25,1139.75,1139.75,99,675,774.00
02/02/2004,12:10,1139.75,1140.00,1139.75,1139.75,82,326,408.00
02/02/2004,12:11,1139.75,1140.00,1139.75,1139.75,61,609,670.00
02/02/2004,12:12,1139.75,1140.00,1139.50,1139.75,282,337,619.00
02/02/2004,12:13,1139.75,1140.00,1139.50,1139.75,344,380,724.00
02/02/2004,12:14,1139.50,1140.00,1139.50,1139.50,810,1333,2143.00
02/02/2004,12:15,1139.50,1140.00,1139.25,1140.00,904,1418,2322.00
02/02/2004,12:16,1139.75,1140.50,1139.75,1140.25,1290,410,1700.00
02/02/2004,12:17,1140.50,1140.50,1140.00,1140.25,1331,392,1723.00
02/02/2004,12:18,1140.25,1140.50,1140.00,1140.25,174,191,365.00
02/02/2004,12:19,1140.00,1140.50,1140.00,1140.50,222,63,285.00
02/02/2004,12:20,1140.50,1140.50,1140.25,1140.25,183,267,450.00
02/02/2004,12:21,1140.25,1140.25,1140.00,1140.00,40,887,927.00
02/02/2004,12:22,1140.00,1140.25,1140.00,1140.00,156,50,206.00
02/02/2004,12:23,1140.25,1140.25,1140.00,1140.25,457,135,592.00
02/02/2004,12:24,1140.25,1140.75,1140.25,1140.75,526,171,697.00
02/02/2004,12:25,1140.50,1140.75,1140.25,1140.50,210,221,431.00
02/02/2004,12:26,1140.50,1141.00,1140.50,1141.00,987,37,1024.00
02/02/2004,12:27,1141.00,1141.00,1140.25,1140.50,875,518,1393.00
02/02/2004,12:28,1140.50,1141.00,1140.50,1140.75,523,373,896.00
02/02/2004,12:29,1140.75,1141.25,1140.75,1141.00,1395,651,2046.00
02/02/2004,12:30,1141.00,1141.50,1141.00,1141.25,677,125,802.00
02/02/2004,12:31,1141.25,1141.75,1141.00,1141.25,710,1062,1772.00
02/02/2004,12:32,1141.25,1141.25,1140.75,1141.00,380,372,752.00
02/02/2004,12:33,1141.00,1141.00,1140.75,1141.00,122,127,249.00
02/02/2004,12:34,1140.75,1140.75,1140.50,1140.50,10,659,669.00
02/02/2004,12:35,1140.50,1141.00,1140.25,1140.75,564,306,870.00
02/02/2004,12:36,1140.75,1141.00,1140.50,1140.75,157,514,671.00
02/02/2004,12:37,1140.75,1140.75,1140.50,1140.50,47,443,490.00
02/02/2004,12:38,1140.50,1140.75,1140.25,1140.25,394,242,636.00
02/02/2004,12:39,1140.50,1140.50,1140.25,1140.25,28,251,279.00
02/02/2004,12:40,1140.25,1140.50,1140.25,1140.25,27,293,320.00
02/02/2004,12:41,1140.25,1140.25,1139.25,1139.50,269,1254,1523.00
02/02/2004,12:42,1139.50,1140.00,1139.50,1140.00,323,639,962.00
02/02/2004,12:43,1139.75,1140.00,1139.50,1139.75,66,199,265.00
02/02/2004,12:44,1139.50,1139.75,1139.50,1139.75,213,82,295.00
02/02/2004,12:45,1139.75,1139.75,1139.25,1139.50,278,186,464.00
02/02/2004,12:46,1139.75,1140.25,1139.50,1140.00,606,181,787.00
02/02/2004,12:47,1139.75,1140.25,1139.75,1140.00,228,89,317.00
02/02/2004,12:48,1140.25,1140.50,1140.00,1140.25,218,226,444.00
02/02/2004,12:49,1140.00,1140.25,1139.00,1139.25,579,1266,1845.00
02/02/2004,12:50,1139.25,1139.75,1139.25,1139.50,363,112,475.00
02/02/2004,12:51,1139.75,1140.00,1139.50,1140.00,895,252,1147.00
02/02/2004,12:52,1139.75,1140.25,1139.75,1140.00,613,59,672.00
02/02/2004,12:53,1140.00,1140.25,1140.00,1140.25,148,12,160.00
02/02/2004,12:54,1140.25,1140.75,1140.25,1140.75,1197,428,1625.00
02/02/2004,12:55,1140.75,1141.00,1140.50,1140.75,517,48,565.00
02/02/2004,12:56,1141.00,1141.00,1140.25,1140.50,44,540,584.00
02/02/2004,12:57,1140.50,1140.75,1140.25,1140.50,534,282,816.00
02/02/2004,12:58,1140.50,1141.00,1140.50,1140.75,541,253,794.00
02/02/2004,12:59,1140.75,1141.00,1140.50,1140.50,70,225,295.00
02/02/2004,13:00,1140.75,1140.75,1140.00,1140.25,154,578,732.00
02/02/2004,13:01,1140.25,1141.00,1140.00,1140.25,648,1048,1696.00
02/02/2004,13:02,1140.00,1140.75,1140.00,1140.25,1012,478,1490.00
02/02/2004,13:03,1140.25,1140.50,1140.00,1140.25,130,253,383.00
02/02/2004,13:04,1140.25,1140.50,1139.50,1139.75,463,1841,2304.00
02/02/2004,13:05,1139.75,1139.75,1139.50,1139.50,222,740,962.00
02/02/2004,13:06,1139.75,1139.75,1139.25,1139.50,400,658,1058.00
02/02/2004,13:07,1139.50,1139.50,1139.25,1139.50,69,342,411.00
02/02/2004,13:08,1139.25,1140.00,1139.25,1139.75,841,308,1149.00
02/02/2004,13:09,1139.75,1140.00,1139.50,1139.50,58,135,193.00
02/02/2004,13:10,1139.75,1140.00,1139.50,1139.50,384,294,678.00
02/02/2004,13:11,1139.75,1139.75,1139.00,1139.00,294,1999,2293.00
02/02/2004,13:12,1139.25,1139.50,1139.00,1139.25,1151,1832,2983.00
02/02/2004,13:13,1139.25,1139.50,1139.00,1139.25,691,61,752.00
02/02/2004,13:14,1139.25,1139.50,1139.25,1139.50,182,28,210.00
02/02/2004,13:15,1139.50,1140.00,1139.25,1139.75,587,186,773.00
02/02/2004,13:16,1139.75,1140.00,1139.75,1139.75,201,276,477.00
02/02/2004,13:17,1139.75,1140.00,1139.50,1139.50,17,277,294.00
02/02/2004,13:18,1139.50,1140.00,1139.50,1140.00,221,12,233.00
02/02/2004,13:19,1139.75,1140.00,1139.75,1139.75,118,80,198.00
02/02/2004,13:20,1140.00,1140.00,1139.50,1139.50,15,284,299.00
02/02/2004,13:21,1139.50,1140.50,1139.50,1140.50,2072,366,2438.00
02/02/2004,13:22,1140.25,1140.50,1140.25,1140.50,111,86,197.00
02/02/2004,13:23,1140.50,1140.75,1140.25,1140.50,607,85,692.00
02/02/2004,13:24,1140.25,1140.50,1140.00,1140.50,229,1034,1263.00
02/02/2004,13:25,1140.25,1140.50,1140.00,1140.25,265,109,374.00
02/02/2004,13:26,1140.50,1141.00,1140.50,1140.75,1134,450,1584.00
02/02/2004,13:27,1140.50,1140.75,1140.50,1140.50,14,434,448.00
02/02/2004,13:28,1140.50,1140.75,1140.25,1140.75,133,158,291.00
02/02/2004,13:29,1140.50,1140.75,1140.25,1140.75,168,264,432.00
02/02/2004,13:30,1140.50,1141.00,1140.50,1140.75,459,72,531.00
02/02/2004,13:31,1140.75,1140.75,1140.00,1140.25,339,718,1057.00
02/02/2004,13:32,1140.25,1140.25,1139.75,1139.75,401,638,1039.00
02/02/2004,13:33,1139.75,1140.25,1139.75,1140.25,656,331,987.00
02/02/2004,13:34,1140.25,1140.25,1139.75,1140.00,200,354,554.00
02/02/2004,13:35,1140.00,1140.25,1139.00,1139.25,793,1437,2230.00
02/02/2004,13:36,1139.25,1139.50,1139.00,1139.50,608,551,1159.00
02/02/2004,13:37,1139.25,1139.50,1139.25,1139.25,756,224,980.00
02/02/2004,13:38,1139.50,1139.50,1139.25,1139.50,545,43,588.00
02/02/2004,13:39,1139.25,1139.50,1138.50,1138.75,866,1838,2704.00
02/02/2004,13:40,1138.75,1139.50,1138.50,1139.00,1215,775,1990.00
02/02/2004,13:41,1138.75,1139.25,1138.50,1138.50,748,874,1622.00
02/02/2004,13:42,1138.75,1139.00,1138.50,1138.75,175,26,201.00
02/02/2004,13:43,1139.00,1139.50,1138.75,1139.50,1135,143,1278.00
02/02/2004,13:44,1139.50,1139.50,1139.00,1139.00,75,454,529.00
02/02/2004,13:45,1139.00,1139.50,1139.00,1139.25,327,96,423.00
02/02/2004,13:46,1139.25,1139.75,1139.25,1139.50,823,378,1201.00
02/02/2004,13:47,1139.50,1139.75,1139.25,1139.50,303,22,325.00
02/02/2004,13:48,1139.50,1140.50,1139.25,1140.25,2134,817,2951.00
02/02/2004,13:49,1140.25,1140.75,1140.00,1140.50,1133,403,1536.00
02/02/2004,13:50,1140.50,1140.75,1140.00,1140.75,1191,557,1748.00
02/02/2004,13:51,1140.50,1140.75,1140.25,1140.25,427,365,792.00
02/02/2004,13:52,1140.50,1140.50,1140.00,1140.25,361,294,655.00
02/02/2004,13:53,1140.25,1140.75,1140.00,1140.00,257,501,758.00
02/02/2004,13:54,1140.25,1140.50,1140.00,1140.00,326,232,558.00
02/02/2004,13:55,1140.25,1140.25,1140.00,1140.00,88,19,107.00
02/02/2004,13:56,1140.00,1140.50,1140.00,1140.50,1194,388,1582.00
02/02/2004,13:57,1140.50,1141.00,1140.25,1140.75,1359,664,2023.00
02/02/2004,13:58,1140.75,1140.75,1140.25,1140.50,715,553,1268.00
02/02/2004,13:59,1140.25,1140.25,1139.50,1140.25,874,2573,3447.00
02/02/2004,14:00,1140.25,1140.50,1140.00,1140.25,693,158,851.00
02/02/2004,14:01,1140.00,1140.25,1139.75,1140.00,639,382,1021.00
02/02/2004,14:02,1140.00,1140.50,1140.00,1140.00,826,900,1726.00
02/02/2004,14:03,1139.75,1140.25,1139.75,1140.25,110,143,253.00
02/02/2004,14:04,1140.00,1140.25,1139.75,1139.75,130,229,359.00
02/02/2004,14:05,1139.75,1140.75,1139.75,1140.00,1802,529,2331.00
02/02/2004,14:06,1140.00,1140.00,1138.25,1138.25,1141,5688,6829.00
02/02/2004,14:07,1138.25,1138.75,1137.75,1138.75,1220,1127,2347.00
02/02/2004,14:08,1138.75,1138.75,1137.50,1138.25,1162,2440,3602.00
02/02/2004,14:09,1138.25,1138.75,1138.00,1138.00,1208,1220,2428.00
02/02/2004,14:10,1138.00,1138.75,1137.75,1138.50,823,381,1204.00
02/02/2004,14:11,1138.50,1138.75,1138.25,1138.50,297,389,686.00
02/02/2004,14:12,1138.50,1139.50,1138.50,1139.25,1216,1084,2300.00
02/02/2004,14:13,1139.25,1139.25,1138.75,1139.00,343,634,977.00
02/02/2004,14:14,1139.00,1139.50,1138.75,1139.25,941,480,1421.00
02/02/2004,14:15,1139.25,1139.50,1138.50,1138.50,471,504,975.00
02/02/2004,14:16,1138.50,1139.00,1138.25,1138.75,351,477,828.00
02/02/2004,14:17,1138.75,1139.50,1138.75,1139.25,1193,160,1353.00
02/02/2004,14:18,1139.25,1139.25,1139.00,1139.25,132,36,168.00
02/02/2004,14:19,1139.25,1139.25,1138.50,1139.00,296,662,958.00
02/02/2004,14:20,1139.00,1139.25,1138.50,1139.00,783,512,1295.00
02/02/2004,14:21,1139.00,1139.00,1138.25,1138.50,566,750,1316.00
02/02/2004,14:22,1138.50,1138.75,1137.75,1137.75,392,1332,1724.00
02/02/2004,14:23,1137.75,1138.25,1137.25,1137.75,881,1443,2324.00
02/02/2004,14:24,1137.75,1137.75,1136.50,1136.75,544,2363,2907.00
02/02/2004,14:25,1137.00,1137.50,1136.75,1136.75,945,671,1616.00
02/02/2004,14:26,1136.75,1137.50,1136.75,1137.50,968,261,1229.00
02/02/2004,14:27,1137.50,1137.75,1137.00,1137.25,1020,1757,2777.00
02/02/2004,14:28,1137.25,1137.50,1137.00,1137.50,156,295,451.00
02/02/2004,14:29,1137.50,1138.50,1137.50,1138.25,2040,702,2742.00
02/02/2004,14:30,1138.25,1138.50,1137.75,1138.00,429,1014,1443.00
02/02/2004,14:31,1137.75,1137.75,1136.75,1137.75,1833,2006,3839.00
02/02/2004,14:32,1137.75,1137.75,1137.00,1137.25,650,1653,2303.00
02/02/2004,14:33,1137.25,1137.25,1134.75,1135.00,1501,6986,8487.00
02/02/2004,14:34,1135.00,1135.25,1133.50,1133.75,2839,5108,7947.00
02/02/2004,14:35,1133.75,1133.75,1132.75,1133.25,1995,2391,4386.00
02/02/2004,14:36,1133.25,1133.25,1130.25,1130.25,2220,7224,9444.00
02/02/2004,14:37,1130.25,1130.50,1128.50,1129.25,5063,8721,13784.00
02/02/2004,14:38,1129.25,1130.25,1128.75,1130.00,3763,1859,5622.00
02/02/2004,14:39,1130.00,1131.00,1129.75,1131.00,2724,1316,4040.00
02/02/2004,14:40,1130.75,1131.50,1130.75,1131.25,3313,1882,5195.00
02/02/2004,14:41,1131.50,1132.00,1131.00,1131.25,2632,1200,3832.00
02/02/2004,14:42,1131.25,1131.25,1130.25,1131.00,2010,2531,4541.00
02/02/2004,14:43,1131.00,1131.25,1130.25,1130.75,970,1446,2416.00
02/02/2004,14:44,1130.75,1131.50,1130.50,1131.50,1509,1230,2739.00
02/02/2004,14:45,1131.50,1131.75,1131.25,1131.75,824,627,1451.00
02/02/2004,14:46,1131.75,1131.75,1130.25,1130.50,1515,2801,4316.00
02/02/2004,14:47,1130.75,1130.75,1130.00,1130.50,774,1449,2223.00
02/02/2004,14:48,1130.50,1132.00,1130.50,1131.75,2296,1067,3363.00
02/02/2004,14:49,1131.75,1131.75,1131.00,1131.25,707,951,1658.00
02/02/2004,14:50,1131.25,1132.50,1131.25,1132.25,1880,461,2341.00
02/02/2004,14:51,1132.50,1132.50,1131.75,1131.75,765,903,1668.00
02/02/2004,14:52,1132.00,1132.00,1131.50,1131.75,342,1642,1984.00
02/02/2004,14:53,1131.50,1132.25,1131.50,1132.00,860,215,1075.00
02/02/2004,14:54,1132.00,1133.00,1131.75,1132.75,1660,391,2051.00
02/02/2004,14:55,1132.75,1133.00,1132.25,1133.00,928,1099,2027.00
02/02/2004,14:56,1132.75,1133.00,1132.50,1132.50,1019,955,1974.00
02/02/2004,14:57,1132.75,1133.25,1132.50,1133.00,1477,329,1806.00
02/02/2004,14:58,1133.00,1133.75,1133.00,1133.50,838,867,1705.00
02/02/2004,14:59,1133.50,1133.75,1133.00,1133.25,1187,1050,2237.00
02/02/2004,15:00,1133.25,1134.00,1133.25,1133.75,1241,875,2116.00
02/02/2004,15:01,1133.75,1134.50,1133.75,1133.75,2411,4213,6624.00
02/02/2004,15:02,1133.75,1134.00,1133.50,1133.75,1603,511,2114.00
02/02/2004,15:03,1133.75,1134.00,1133.50,1133.75,949,371,1320.00
02/02/2004,15:04,1133.75,1134.00,1133.50,1133.75,690,116,806.00
02/02/2004,15:05,1133.75,1134.25,1133.75,1134.00,1074,433,1507.00
02/02/2004,15:06,1134.00,1134.25,1133.75,1134.25,956,216,1172.00
02/02/2004,15:07,1134.00,1134.25,1134.00,1134.25,10,163,173.00
02/02/2004,15:08,1134.25,1134.75,1134.00,1134.50,1521,413,1934.00
02/02/2004,15:09,1134.50,1135.00,1134.25,1134.25,690,815,1505.00
02/02/2004,15:10,1134.50,1135.00,1134.25,1134.50,557,561,1118.00
02/02/2004,15:11,1134.50,1134.75,1134.25,1134.50,571,975,1546.00
02/02/2004,15:12,1134.50,1134.75,1134.25,1134.50,468,609,1077.00
02/02/2004,15:13,1134.25,1134.50,1133.75,1134.50,432,1006,1438.00
02/02/2004,15:14,1134.50,1134.50,1134.00,1134.25,273,447,720.00
02/02/2004,15:15,1134.00,1135.00,1134.00,1135.00,2130,1815,3945.00
02/02/2004,15:16,1134.75,1135.00,1134.75,1135.00,25,74,99.00
02/02/2004,15:31,1134.50,1134.75,1134.50,1134.50,12,277,289.00
02/02/2004,15:32,1134.50,1134.50,1134.25,1134.25,0,58,58.00
02/02/2004,15:33,1134.25,1134.25,1134.00,1134.00,0,136,136.00
02/02/2004,15:34,1134.25,1134.25,1134.25,1134.25,98,0,98.00
02/02/2004,15:35,1134.25,1134.25,1134.25,1134.25,25,0,25.00
02/02/2004,15:36,1134.25,1134.25,1134.25,1134.25,20,0,20.00
02/02/2004,15:37,1134.25,1134.50,1134.25,1134.25,24,1,25.00
02/02/2004,15:38,1134.50,1134.50,1134.00,1134.25,10,19,29.00
02/02/2004,15:39,1134.25,1134.25,1134.00,1134.25,36,1,37.00
02/02/2004,15:40,1134.25,1134.25,1134.00,1134.25,12,4,16.00
02/02/2004,15:41,1134.25,1134.25,1134.25,1134.25,4,0,4.00
02/02/2004,15:42,1134.25,1134.25,1134.25,1134.25,61,0,61.00
02/02/2004,15:43,1134.25,1134.50,1134.25,1134.50,14,0,14.00
02/02/2004,15:44,1134.25,1134.50,1134.25,1134.50,1,2,3.00
02/02/2004,15:45,1134.50,1134.50,1134.25,1134.50,5,3,8.00
02/02/2004,15:46,1134.50,1134.50,1134.50,1134.50,10,0,10.00
02/02/2004,15:47,1134.50,1134.75,1134.50,1134.50,186,4,190.00
02/02/2004,15:48,1134.50,1134.50,1134.25,1134.25,0,17,17.00
02/02/2004,15:49,1134.50,1134.50,1134.50,1134.50,22,0,22.00
02/02/2004,15:50,1134.75,1134.75,1134.50,1134.50,18,4,22.00
02/02/2004,15:51,1134.50,1134.50,1134.50,1134.50,0,2,2.00
02/02/2004,15:52,1134.50,1134.50,1134.50,1134.50,0,1,1.00
02/02/2004,15:53,1134.50,1134.50,1134.50,1134.50,0,30,30.00
02/02/2004,15:54,1134.50,1134.50,1134.50,1134.50,0,19,19.00
02/02/2004,15:55,1134.25,1134.25,1134.25,1134.25,0,25,25.00
02/02/2004,15:56,1134.25,1134.50,1134.25,1134.50,1,2,3.00
02/02/2004,16:00,1134.25,1134.25,1134.25,1134.25,0,9,9.00
02/02/2004,17:01,1134.25,1134.25,1134.25,1134.25,0,7,7.00
02/02/2004,17:05,1134.25,1134.25,1134.25,1134.25,0,1,1.00
02/02/2004,17:06,1134.25,1134.25,1134.25,1134.25,0,1,1.00
02/02/2004,17:08,1134.25,1134.25,1134.25,1134.25,0,4,4.00
02/02/2004,17:10,1134.50,1134.50,1134.50,1134.50,9,0,9.00
02/02/2004,17:11,1134.50,1134.50,1134.50,1134.50,1,0,1.00
02/02/2004,17:12,1134.50,1134.50,1134.50,1134.50,4,0,4.00
02/02/2004,17:13,1134.50,1134.50,1134.50,1134.50,2,0,2.00
02/02/2004,17:14,1134.50,1134.50,1134.50,1134.50,1,0,1.00
02/02/2004,17:17,1134.25,1134.25,1134.25,1134.25,0,2,2.00
02/02/2004,17:19,1134.50,1134.50,1134.50,1134.50,8,0,8.00
02/02/2004,17:23,1134.50,1134.50,1134.50,1134.50,1,0,1.00
02/02/2004,17:24,1134.50,1134.50,1134.25,1134.25,1,5,6.00
02/02/2004,17:25,1134.25,1134.25,1134.25,1134.25,0,27,27.00
02/02/2004,17:26,1134.25,1134.50,1134.25,1134.50,2,7,9.00
02/02/2004,17:28,1134.50,1134.50,1134.50,1134.50,1,0,1.00
02/02/2004,17:29,1134.25,1134.25,1134.25,1134.25,0,51,51.00
02/02/2004,17:30,1134.25,1134.25,1134.00,1134.00,0,89,89.00
02/02/2004,17:31,1134.00,1134.00,1133.75,1134.00,16,11,27.00
02/02/2004,17:33,1134.00,1134.00,1134.00,1134.00,6,0,6.00
02/02/2004,17:34,1134.00,1134.00,1134.00,1134.00,11,0,11.00
02/02/2004,17:36,1134.00,1134.00,1133.75,1133.75,11,1,12.00
02/02/2004,17:37,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,17:38,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/02/2004,17:40,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/02/2004,17:46,1134.00,1134.00,1134.00,1134.00,11,0,11.00
02/02/2004,17:47,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/02/2004,17:49,1134.25,1134.25,1134.25,1134.25,1,0,1.00
02/02/2004,17:53,1134.25,1134.25,1133.75,1133.75,6,3,9.00
02/02/2004,17:55,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,17:57,1134.25,1134.25,1134.25,1134.25,1,0,1.00
02/02/2004,18:00,1134.25,1134.25,1134.25,1134.25,3,0,3.00
02/02/2004,18:07,1134.00,1134.00,1134.00,1134.00,0,4,4.00
02/02/2004,18:09,1134.00,1134.00,1134.00,1134.00,0,2,2.00
02/02/2004,18:10,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/02/2004,18:11,1134.00,1134.00,1134.00,1134.00,0,11,11.00
02/02/2004,18:14,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/02/2004,18:18,1134.00,1134.00,1134.00,1134.00,2,0,2.00
02/02/2004,18:19,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,18:20,1134.00,1134.00,1134.00,1134.00,2,0,2.00
02/02/2004,18:22,1134.00,1134.00,1133.75,1133.75,4,1,5.00
02/02/2004,18:25,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/02/2004,18:27,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/02/2004,18:31,1134.00,1134.00,1134.00,1134.00,2,0,2.00
02/02/2004,18:32,1134.00,1134.00,1133.75,1133.75,1,1,2.00
02/02/2004,18:33,1134.00,1134.25,1134.00,1134.25,8,0,8.00
02/02/2004,18:35,1134.00,1134.00,1134.00,1134.00,0,16,16.00
02/02/2004,18:36,1134.00,1134.00,1134.00,1134.00,0,6,6.00
02/02/2004,18:37,1134.00,1134.00,1134.00,1134.00,0,5,5.00
02/02/2004,18:38,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/02/2004,18:39,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,18:41,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/02/2004,18:43,1134.00,1134.00,1134.00,1134.00,2,0,2.00
02/02/2004,18:44,1133.75,1133.75,1133.75,1133.75,0,20,20.00
02/02/2004,18:49,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,18:51,1134.00,1134.00,1134.00,1134.00,2,0,2.00
02/02/2004,18:52,1134.00,1134.00,1133.75,1133.75,1,5,6.00
02/02/2004,18:53,1133.75,1134.00,1133.75,1134.00,2,1,3.00
02/02/2004,18:54,1134.00,1134.00,1134.00,1134.00,7,0,7.00
02/02/2004,18:55,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,18:56,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/02/2004,18:57,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,18:58,1134.00,1134.00,1134.00,1134.00,3,0,3.00
02/02/2004,18:59,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/02/2004,19:00,1134.00,1134.00,1134.00,1134.00,3,0,3.00
02/02/2004,19:01,1134.00,1134.00,1134.00,1134.00,3,0,3.00
02/02/2004,19:02,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/02/2004,19:04,1133.75,1133.75,1133.75,1133.75,0,25,25.00
02/02/2004,19:05,1133.75,1133.75,1133.75,1133.75,0,22,22.00
02/02/2004,19:07,1133.75,1133.75,1133.50,1133.50,0,7,7.00
02/02/2004,19:10,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/02/2004,19:11,1133.75,1133.75,1133.75,1133.75,7,0,7.00
02/02/2004,19:12,1133.50,1133.50,1133.25,1133.50,20,182,202.00
02/02/2004,19:14,1133.50,1133.50,1133.25,1133.25,6,76,82.00
02/02/2004,19:15,1133.25,1133.25,1132.75,1133.00,2,113,115.00
02/02/2004,19:16,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,19:17,1133.00,1133.00,1133.00,1133.00,39,0,39.00
02/02/2004,19:18,1133.00,1133.00,1133.00,1133.00,20,0,20.00
02/02/2004,19:19,1133.25,1133.25,1133.25,1133.25,6,0,6.00
02/02/2004,19:20,1133.25,1133.25,1133.00,1133.00,4,5,9.00
02/02/2004,19:21,1133.00,1133.25,1133.00,1133.25,10,4,14.00
02/02/2004,19:22,1133.25,1133.25,1133.25,1133.25,2,0,2.00
02/02/2004,19:23,1133.25,1133.25,1133.25,1133.25,5,0,5.00
02/02/2004,19:25,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/02/2004,19:26,1133.25,1133.25,1133.00,1133.00,1,9,10.00
02/02/2004,19:27,1133.25,1133.25,1133.25,1133.25,14,0,14.00
02/02/2004,19:29,1133.25,1133.25,1133.25,1133.25,3,0,3.00
02/02/2004,19:30,1133.00,1133.00,1133.00,1133.00,0,100,100.00
02/02/2004,19:31,1133.00,1133.00,1133.00,1133.00,0,108,108.00
02/02/2004,19:32,1133.00,1133.00,1132.75,1132.75,0,32,32.00
02/02/2004,19:33,1132.75,1132.75,1132.75,1132.75,0,4,4.00
02/02/2004,19:34,1132.75,1132.75,1132.75,1132.75,0,16,16.00
02/02/2004,19:35,1132.50,1132.50,1132.50,1132.50,0,66,66.00
02/02/2004,19:36,1132.75,1132.75,1132.50,1132.50,3,27,30.00
02/02/2004,19:37,1132.75,1132.75,1132.75,1132.75,17,0,17.00
02/02/2004,19:38,1132.75,1132.75,1132.75,1132.75,4,0,4.00
02/02/2004,19:39,1132.75,1132.75,1132.75,1132.75,2,0,2.00
02/02/2004,19:43,1132.75,1132.75,1132.75,1132.75,4,0,4.00
02/02/2004,19:44,1132.75,1132.75,1132.75,1132.75,3,0,3.00
02/02/2004,19:45,1132.75,1132.75,1132.75,1132.75,15,0,15.00
02/02/2004,19:46,1132.75,1132.75,1132.75,1132.75,2,0,2.00
02/02/2004,19:47,1132.75,1132.75,1132.75,1132.75,8,0,8.00
02/02/2004,19:49,1132.50,1132.50,1132.50,1132.50,0,2,2.00
02/02/2004,19:50,1132.50,1132.50,1132.50,1132.50,0,5,5.00
02/02/2004,19:52,1132.50,1132.50,1132.50,1132.50,0,28,28.00
02/02/2004,19:53,1132.50,1132.50,1132.50,1132.50,0,4,4.00
02/02/2004,19:54,1132.50,1132.50,1132.25,1132.50,30,18,48.00
02/02/2004,19:55,1132.50,1132.50,1132.50,1132.50,56,0,56.00
02/02/2004,19:56,1132.50,1132.50,1132.50,1132.50,22,0,22.00
02/02/2004,20:00,1132.75,1132.75,1132.75,1132.75,2,0,2.00
02/02/2004,20:01,1132.75,1132.75,1132.75,1132.75,26,0,26.00
02/02/2004,20:02,1132.75,1132.75,1132.75,1132.75,4,0,4.00
02/02/2004,20:03,1132.50,1132.75,1132.50,1132.75,2,24,26.00
02/02/2004,20:04,1132.50,1132.50,1132.50,1132.50,0,10,10.00
02/02/2004,20:05,1132.50,1132.75,1132.50,1132.50,1,3,4.00
02/02/2004,20:07,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,20:10,1132.50,1132.50,1132.50,1132.50,0,3,3.00
02/02/2004,20:12,1132.75,1132.75,1132.75,1132.75,1,0,1.00
02/02/2004,20:13,1132.75,1132.75,1132.50,1132.50,10,24,34.00
02/02/2004,20:14,1132.50,1132.50,1132.50,1132.50,0,3,3.00
02/02/2004,20:15,1132.50,1132.50,1132.25,1132.25,0,51,51.00
02/02/2004,20:16,1132.25,1132.25,1132.25,1132.25,0,30,30.00
02/02/2004,20:17,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,20:18,1132.25,1132.25,1132.25,1132.25,0,20,20.00
02/02/2004,20:19,1132.25,1132.50,1132.00,1132.25,32,36,68.00
02/02/2004,20:20,1132.50,1132.50,1132.00,1132.00,74,26,100.00
02/02/2004,20:22,1132.25,1132.25,1132.25,1132.25,27,0,27.00
02/02/2004,20:23,1132.25,1132.25,1132.00,1132.00,5,3,8.00
02/02/2004,20:25,1132.25,1132.25,1132.25,1132.25,6,0,6.00
02/02/2004,20:26,1132.25,1132.25,1132.00,1132.00,4,1,5.00
02/02/2004,20:28,1132.25,1132.25,1132.25,1132.25,11,0,11.00
02/02/2004,20:30,1132.25,1132.25,1132.25,1132.25,3,0,3.00
02/02/2004,20:32,1132.25,1132.25,1132.25,1132.25,3,0,3.00
02/02/2004,20:33,1132.00,1132.25,1132.00,1132.25,3,1,4.00
02/02/2004,20:34,1132.25,1132.25,1132.25,1132.25,3,0,3.00
02/02/2004,20:35,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,20:38,1132.50,1132.50,1132.00,1132.00,1,26,27.00
02/02/2004,20:39,1132.00,1132.00,1132.00,1132.00,0,50,50.00
02/02/2004,20:40,1132.00,1132.25,1132.00,1132.00,10,141,151.00
02/02/2004,20:41,1132.00,1132.00,1132.00,1132.00,0,3,3.00
02/02/2004,20:42,1132.00,1132.00,1131.75,1132.00,1,4,5.00
02/02/2004,20:43,1132.00,1132.00,1131.75,1131.75,1,1,2.00
02/02/2004,20:44,1131.75,1131.75,1131.75,1131.75,0,1,1.00
02/02/2004,20:45,1132.00,1132.00,1132.00,1132.00,56,0,56.00
02/02/2004,20:46,1132.25,1132.25,1132.25,1132.25,5,0,5.00
02/02/2004,20:47,1132.25,1132.25,1132.25,1132.25,16,0,16.00
02/02/2004,20:48,1132.25,1132.25,1132.25,1132.25,24,0,24.00
02/02/2004,20:49,1132.25,1132.25,1132.25,1132.25,2,0,2.00
02/02/2004,20:50,1132.25,1132.25,1132.25,1132.25,12,0,12.00
02/02/2004,20:51,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,20:53,1132.50,1132.50,1132.50,1132.50,2,0,2.00
02/02/2004,20:54,1132.25,1132.25,1132.25,1132.25,0,13,13.00
02/02/2004,20:55,1132.00,1132.00,1132.00,1132.00,0,2,2.00
02/02/2004,20:57,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,20:58,1132.25,1132.25,1132.25,1132.25,2,0,2.00
02/02/2004,20:59,1132.50,1132.50,1132.50,1132.50,2,0,2.00
02/02/2004,21:00,1132.50,1132.50,1132.25,1132.25,1,6,7.00
02/02/2004,21:02,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:03,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:07,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:08,1132.25,1132.25,1132.00,1132.00,0,6,6.00
02/02/2004,21:09,1132.00,1132.25,1132.00,1132.25,3,1,4.00
02/02/2004,21:10,1132.50,1132.50,1132.50,1132.50,35,0,35.00
02/02/2004,21:11,1132.50,1132.50,1132.50,1132.50,32,0,32.00
02/02/2004,21:13,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:14,1132.25,1132.25,1132.25,1132.25,0,10,10.00
02/02/2004,21:15,1132.25,1132.25,1132.25,1132.25,0,10,10.00
02/02/2004,21:16,1132.00,1132.00,1132.00,1132.00,0,1,1.00
02/02/2004,21:18,1132.25,1132.25,1132.25,1132.25,10,0,10.00
02/02/2004,21:20,1132.25,1132.25,1132.25,1132.25,10,0,10.00
02/02/2004,21:21,1132.25,1132.25,1132.25,1132.25,21,0,21.00
02/02/2004,21:24,1132.25,1132.25,1132.25,1132.25,3,0,3.00
02/02/2004,21:25,1132.25,1132.25,1132.25,1132.25,2,0,2.00
02/02/2004,21:26,1132.50,1132.50,1132.50,1132.50,5,0,5.00
02/02/2004,21:28,1132.25,1132.25,1132.25,1132.25,0,2,2.00
02/02/2004,21:32,1132.25,1132.25,1132.25,1132.25,0,2,2.00
02/02/2004,21:34,1132.50,1132.50,1132.50,1132.50,2,0,2.00
02/02/2004,21:35,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:36,1132.50,1132.50,1132.50,1132.50,2,0,2.00
02/02/2004,21:37,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,21:38,1132.25,1132.25,1132.25,1132.25,0,2,2.00
02/02/2004,21:40,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:41,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,21:42,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,21:45,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,21:46,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:47,1132.50,1132.50,1132.25,1132.25,2,1,3.00
02/02/2004,21:49,1132.50,1132.50,1132.50,1132.50,2,0,2.00
02/02/2004,21:53,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:54,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,21:55,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/02/2004,21:57,1132.25,1132.25,1132.25,1132.25,0,6,6.00
02/02/2004,21:58,1132.00,1132.25,1132.00,1132.25,1,9,10.00
02/02/2004,22:00,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,22:05,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/02/2004,22:06,1132.00,1133.00,1132.00,1133.00,116,3,119.00
02/02/2004,22:07,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,22:08,1132.75,1132.75,1132.50,1132.50,0,3,3.00
02/02/2004,22:11,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,22:12,1133.00,1133.00,1132.75,1132.75,1,5,6.00
02/02/2004,22:14,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,22:17,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,22:19,1132.75,1132.75,1132.75,1132.75,0,5,5.00
02/02/2004,22:20,1132.75,1132.75,1132.75,1132.75,0,11,11.00
02/02/2004,22:21,1132.75,1132.75,1132.75,1132.75,0,5,5.00
02/02/2004,22:27,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,22:28,1132.75,1132.75,1132.75,1132.75,1,0,1.00
02/02/2004,22:30,1132.75,1132.75,1132.75,1132.75,6,0,6.00
02/02/2004,22:31,1132.50,1132.75,1132.50,1132.75,1,20,21.00
02/02/2004,22:34,1132.50,1132.50,1132.25,1132.25,0,15,15.00
02/02/2004,22:36,1132.50,1132.50,1132.50,1132.50,3,0,3.00
02/02/2004,22:37,1132.50,1132.50,1132.50,1132.50,1,0,1.00
02/02/2004,22:39,1132.75,1132.75,1132.75,1132.75,5,0,5.00
02/02/2004,22:42,1132.75,1132.75,1132.75,1132.75,1,0,1.00
02/02/2004,22:44,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,22:45,1132.50,1132.50,1132.50,1132.50,0,3,3.00
02/02/2004,22:46,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,22:47,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,22:54,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/02/2004,22:55,1132.50,1132.50,1132.50,1132.50,0,8,8.00
02/02/2004,22:56,1132.50,1132.75,1132.50,1132.75,17,2,19.00
02/02/2004,22:58,1133.00,1133.00,1132.75,1132.75,10,2,12.00
02/02/2004,22:59,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,23:00,1133.00,1133.00,1133.00,1133.00,20,0,20.00
02/02/2004,23:03,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,23:09,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,23:13,1132.75,1132.75,1132.75,1132.75,0,2,2.00
02/02/2004,23:20,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,23:21,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,23:22,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,23:23,1133.00,1133.00,1133.00,1133.00,30,0,30.00
02/02/2004,23:30,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,23:31,1132.75,1132.75,1132.75,1132.75,0,2,2.00
02/02/2004,23:37,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,23:41,1133.00,1133.00,1133.00,1133.00,6,0,6.00
02/02/2004,23:44,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,23:48,1133.00,1133.00,1133.00,1133.00,1,0,1.00
02/02/2004,23:52,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/02/2004,23:56,1132.75,1132.75,1132.75,1132.75,0,2,2.00
02/02/2004,23:59,1132.75,1132.75,1132.75,1132.75,0,2,2.00
02/03/2004,00:02,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/03/2004,00:06,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/03/2004,00:12,1133.00,1133.00,1133.00,1133.00,2,0,2.00
02/03/2004,00:19,1132.75,1132.75,1132.75,1132.75,0,6,6.00
02/03/2004,00:21,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/03/2004,00:26,1132.75,1132.75,1132.75,1132.75,0,25,25.00
02/03/2004,00:27,1132.75,1132.75,1132.75,1132.75,0,4,4.00
02/03/2004,00:30,1132.75,1132.75,1132.75,1132.75,0,20,20.00
02/03/2004,00:31,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/03/2004,00:34,1132.75,1132.75,1132.75,1132.75,0,3,3.00
02/03/2004,00:41,1132.75,1132.75,1132.75,1132.75,0,5,5.00
02/03/2004,00:43,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/03/2004,00:47,1132.75,1132.75,1132.75,1132.75,0,2,2.00
02/03/2004,00:51,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/03/2004,00:53,1132.75,1133.00,1132.75,1132.75,1,4,5.00
02/03/2004,00:56,1132.75,1132.75,1132.75,1132.75,0,1,1.00
02/03/2004,00:57,1132.75,1132.75,1132.75,1132.75,0,2,2.00
02/03/2004,01:02,1133.00,1133.00,1133.00,1133.00,55,0,55.00
02/03/2004,01:03,1133.00,1133.00,1133.00,1133.00,2,0,2.00
02/03/2004,01:04,1133.00,1133.00,1133.00,1133.00,18,0,18.00
02/03/2004,01:05,1133.00,1133.00,1133.00,1133.00,42,0,42.00
02/03/2004,01:07,1133.00,1133.00,1133.00,1133.00,2,0,2.00
02/03/2004,01:08,1133.25,1133.25,1133.25,1133.25,48,0,48.00
02/03/2004,01:12,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/03/2004,01:15,1133.25,1133.25,1133.25,1133.25,1,0,1.00
02/03/2004,01:16,1133.50,1133.50,1133.50,1133.50,23,0,23.00
02/03/2004,01:18,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/03/2004,01:19,1133.50,1133.75,1133.50,1133.75,30,0,30.00
02/03/2004,01:20,1133.50,1133.50,1133.50,1133.50,0,23,23.00
02/03/2004,01:22,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/03/2004,01:26,1133.50,1133.50,1133.50,1133.50,0,4,4.00
02/03/2004,01:27,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/03/2004,01:28,1133.75,1134.00,1133.75,1134.00,100,0,100.00
02/03/2004,01:30,1134.00,1134.00,1133.75,1133.75,2,1,3.00
02/03/2004,01:32,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/03/2004,01:33,1133.75,1133.75,1133.75,1133.75,0,7,7.00
02/03/2004,01:34,1133.75,1133.75,1133.75,1133.75,0,10,10.00
02/03/2004,01:36,1133.75,1133.75,1133.75,1133.75,0,1,1.00
02/03/2004,01:37,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/03/2004,01:39,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/03/2004,01:41,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/03/2004,01:42,1133.75,1133.75,1133.75,1133.75,1,0,1.00
02/03/2004,01:43,1133.75,1133.75,1133.75,1133.75,9,0,9.00
02/03/2004,01:44,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/03/2004,01:45,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/03/2004,01:46,1133.75,1133.75,1133.25,1133.25,0,15,15.00
02/03/2004,01:47,1133.50,1133.50,1133.50,1133.50,18,0,18.00
02/03/2004,01:48,1133.50,1133.50,1133.50,1133.50,5,0,5.00
02/03/2004,01:50,1133.50,1133.50,1133.50,1133.50,25,0,25.00
02/03/2004,01:51,1133.75,1133.75,1133.50,1133.50,1,7,8.00
02/03/2004,01:53,1133.75,1133.75,1133.75,1133.75,30,0,30.00
02/03/2004,01:54,1133.75,1133.75,1133.75,1133.75,15,0,15.00
02/03/2004,01:55,1133.75,1133.75,1133.50,1133.50,1,5,6.00
02/03/2004,01:56,1133.75,1133.75,1133.75,1133.75,2,0,2.00
02/03/2004,01:58,1133.75,1133.75,1133.75,1133.75,3,0,3.00
02/03/2004,02:00,1133.75,1133.75,1133.75,1133.75,47,0,47.00
02/03/2004,02:01,1134.00,1134.00,1134.00,1134.00,6,0,6.00
02/03/2004,02:02,1133.75,1134.00,1133.75,1133.75,24,106,130.00
02/03/2004,02:03,1133.50,1133.75,1133.50,1133.50,12,53,65.00
02/03/2004,02:04,1133.25,1133.25,1133.00,1133.00,0,93,93.00
02/03/2004,02:05,1133.00,1133.00,1133.00,1133.00,0,93,93.00
02/03/2004,02:06,1133.00,1133.00,1133.00,1133.00,0,84,84.00
02/03/2004,02:07,1133.00,1133.00,1133.00,1133.00,0,65,65.00
02/03/2004,02:08,1133.00,1133.00,1133.00,1133.00,0,18,18.00
02/03/2004,02:09,1133.00,1133.25,1133.00,1133.25,80,65,145.00
02/03/2004,02:10,1133.00,1133.00,1133.00,1133.00,0,50,50.00
02/03/2004,02:11,1133.00,1133.00,1133.00,1133.00,0,19,19.00
02/03/2004,02:12,1133.00,1133.25,1133.00,1133.25,18,12,30.00
02/03/2004,02:13,1133.25,1133.25,1133.25,1133.25,75,0,75.00
02/03/2004,02:14,1133.25,1133.25,1132.50,1133.00,88,303,391.00
02/03/2004,02:15,1133.00,1134.50,1133.00,1134.25,330,99,429.00
02/03/2004,02:16,1134.25,1134.25,1133.75,1134.00,22,47,69.00
02/03/2004,02:17,1134.00,1134.00,1134.00,1134.00,21,0,21.00
02/03/2004,02:18,1134.00,1134.00,1134.00,1134.00,6,0,6.00
02/03/2004,02:19,1134.00,1134.00,1133.75,1133.75,26,6,32.00
02/03/2004,02:20,1133.75,1133.75,1133.75,1133.75,0,27,27.00
02/03/2004,02:21,1133.75,1134.00,1133.75,1134.00,10,2,12.00
02/03/2004,02:22,1134.00,1134.00,1133.75,1133.75,13,12,25.00
02/03/2004,02:23,1133.75,1133.75,1133.75,1133.75,0,9,9.00
02/03/2004,02:24,1133.50,1133.50,1133.50,1133.50,0,25,25.00
02/03/2004,02:25,1133.50,1133.75,1133.50,1133.75,2,13,15.00
02/03/2004,02:26,1133.75,1133.75,1133.00,1133.00,5,203,208.00
02/03/2004,02:27,1133.00,1133.00,1133.00,1133.00,0,47,47.00
02/03/2004,02:28,1132.75,1132.75,1132.25,1132.25,0,232,232.00
02/03/2004,02:29,1132.50,1132.50,1132.25,1132.25,22,9,31.00
02/03/2004,02:30,1132.50,1132.50,1132.50,1132.50,4,0,4.00
02/03/2004,02:31,1132.75,1132.75,1132.50,1132.75,11,1,12.00
02/03/2004,02:32,1132.75,1132.75,1132.75,1132.75,16,0,16.00
02/03/2004,02:33,1132.75,1133.00,1132.75,1133.00,8,0,8.00
02/03/2004,02:34,1132.75,1132.75,1132.75,1132.75,0,14,14.00
02/03/2004,02:35,1133.00,1133.00,1133.00,1133.00,27,0,27.00
02/03/2004,02:36,1133.00,1133.25,1133.00,1133.00,11,26,37.00
02/03/2004,02:37,1133.00,1133.00,1132.50,1132.50,0,127,127.00
02/03/2004,02:38,1132.50,1132.75,1132.50,1132.50,17,64,81.00
02/03/2004,02:39,1132.50,1132.50,1131.50,1132.00,40,447,487.00
02/03/2004,02:40,1131.75,1132.00,1131.75,1132.00,22,5,27.00
02/03/2004,02:41,1132.25,1132.50,1132.00,1132.50,57,5,62.00
02/03/2004,02:42,1132.25,1133.00,1132.25,1133.00,167,4,171.00
02/03/2004,02:43,1133.25,1133.25,1133.25,1133.25,78,0,78.00
02/03/2004,02:44,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/03/2004,02:45,1133.50,1133.50,1133.25,1133.25,1,16,17.00
02/03/2004,02:46,1133.25,1133.25,1133.00,1133.00,5,109,114.00
02/03/2004,02:47,1133.00,1133.25,1133.00,1133.25,2,19,21.00
02/03/2004,02:48,1133.00,1133.00,1133.00,1133.00,0,30,30.00
02/03/2004,02:49,1133.25,1133.25,1133.00,1133.00,17,10,27.00
02/03/2004,02:51,1133.00,1133.25,1133.00,1133.25,10,21,31.00
02/03/2004,02:52,1133.25,1133.25,1133.00,1133.00,12,105,117.00
02/03/2004,02:53,1133.00,1133.00,1133.00,1133.00,0,22,22.00
02/03/2004,02:54,1133.25,1133.25,1133.25,1133.25,7,0,7.00
02/03/2004,02:55,1133.25,1133.25,1133.00,1133.25,6,3,9.00
02/03/2004,02:56,1133.25,1133.25,1133.25,1133.25,27,0,27.00
02/03/2004,02:57,1133.25,1133.50,1133.25,1133.50,50,0,50.00
02/03/2004,02:58,1133.50,1133.50,1133.50,1133.50,13,0,13.00
02/03/2004,03:00,1133.50,1133.75,1133.50,1133.75,72,0,72.00
02/03/2004,03:01,1133.75,1133.75,1133.50,1133.50,14,17,31.00
02/03/2004,03:02,1133.75,1134.00,1133.75,1134.00,59,1,60.00
02/03/2004,03:03,1134.00,1134.00,1133.50,1133.75,17,19,36.00
02/03/2004,03:04,1133.50,1133.50,1133.00,1133.00,3,288,291.00
02/03/2004,03:05,1133.00,1133.00,1132.75,1132.75,52,9,61.00
02/03/2004,03:06,1133.00,1133.25,1133.00,1133.25,50,20,70.00
02/03/2004,03:07,1133.25,1133.50,1133.25,1133.25,22,13,35.00
02/03/2004,03:08,1133.50,1133.50,1133.25,1133.25,11,25,36.00
02/03/2004,03:09,1133.25,1133.25,1133.00,1133.00,0,45,45.00
02/03/2004,03:10,1133.00,1133.00,1133.00,1133.00,0,97,97.00
02/03/2004,03:12,1132.75,1132.75,1132.75,1132.75,0,24,24.00
02/03/2004,03:14,1132.50,1132.50,1132.25,1132.25,0,49,49.00
02/03/2004,03:15,1132.50,1132.50,1132.50,1132.50,13,0,13.00
02/03/2004,03:16,1132.50,1132.75,1132.50,1132.75,46,0,46.00
02/03/2004,03:17,1132.50,1132.50,1132.50,1132.50,0,5,5.00
02/03/2004,03:18,1132.75,1132.75,1132.75,1132.75,59,0,59.00
02/03/2004,03:19,1133.00,1133.00,1132.75,1132.75,7,1,8.00
02/03/2004,03:20,1133.00,1133.00,1133.00,1133.00,3,0,3.00
02/03/2004,03:21,1132.75,1132.75,1132.50,1132.50,0,27,27.00
02/03/2004,03:22,1132.50,1132.75,1132.50,1132.75,15,1,16.00
02/03/2004,03:23,1132.75,1132.75,1132.50,1132.50,11,1,12.00
02/03/2004,03:25,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/03/2004,03:26,1132.75,1132.75,1132.75,1132.75,17,0,17.00
02/03/2004,03:27,1132.75,1132.75,1132.75,1132.75,23,0,23.00
02/03/2004,03:29,1132.75,1132.75,1132.50,1132.50,3,15,18.00
02/03/2004,03:30,1132.50,1132.50,1132.50,1132.50,0,35,35.00
02/03/2004,03:31,1132.25,1132.50,1132.25,1132.50,32,5,37.00
02/03/2004,03:32,1132.50,1132.75,1132.50,1132.50,23,22,45.00
02/03/2004,03:33,1132.25,1132.50,1132.25,1132.50,14,4,18.00
02/03/2004,03:34,1132.50,1132.75,1132.50,1132.50,12,1,13.00
02/03/2004,03:35,1132.75,1133.00,1132.75,1133.00,268,3,271.00
02/03/2004,03:36,1133.00,1133.00,1133.00,1133.00,9,0,9.00
02/03/2004,03:37,1133.00,1133.50,1133.00,1133.25,288,16,304.00
02/03/2004,03:38,1133.00,1133.25,1133.00,1133.25,3,1,4.00
02/03/2004,03:40,1133.00,1133.25,1133.00,1133.25,40,47,87.00
02/03/2004,03:41,1133.00,1133.00,1133.00,1133.00,0,2,2.00
02/03/2004,03:42,1133.50,1133.50,1133.50,1133.50,98,0,98.00
02/03/2004,03:43,1133.75,1134.25,1133.50,1134.25,149,6,155.00
02/03/2004,03:44,1134.25,1134.25,1133.75,1133.75,1,105,106.00
02/03/2004,03:45,1133.75,1134.00,1133.75,1134.00,17,1,18.00
02/03/2004,03:46,1134.00,1134.00,1134.00,1134.00,3,0,3.00
02/03/2004,03:47,1134.00,1134.00,1134.00,1134.00,1,0,1.00
02/03/2004,03:48,1134.00,1134.00,1134.00,1134.00,3,0,3.00
02/03/2004,03:49,1134.00,1134.00,1134.00,1134.00,17,0,17.00
02/03/2004,03:50,1134.00,1134.00,1134.00,1134.00,31,0,31.00
02/03/2004,03:51,1134.00,1134.00,1133.75,1133.75,18,1,19.00
02/03/2004,03:52,1133.75,1133.75,1133.75,1133.75,0,2,2.00
02/03/2004,03:54,1133.75,1133.75,1133.75,1133.75,0,29,29.00
02/03/2004,03:55,1134.00,1134.00,1134.00,1134.00,10,0,10.00
02/03/2004,03:56,1134.00,1134.00,1134.00,1134.00,3,0,3.00
02/03/2004,03:58,1134.00,1134.00,1134.00,1134.00,22,0,22.00
02/03/2004,03:59,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/03/2004,04:00,1134.00,1134.00,1134.00,1134.00,13,0,13.00
02/03/2004,04:01,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/03/2004,04:02,1134.00,1134.00,1134.00,1134.00,24,0,24.00
02/03/2004,04:03,1134.00,1134.00,1133.75,1133.75,15,3,18.00
02/03/2004,04:04,1133.75,1134.00,1133.75,1134.00,1,2,3.00
02/03/2004,04:05,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/03/2004,04:08,1134.00,1134.25,1134.00,1134.00,118,23,141.00
02/03/2004,04:09,1134.00,1134.00,1134.00,1134.00,0,21,21.00
02/03/2004,04:10,1133.75,1133.75,1133.50,1133.75,6,60,66.00
02/03/2004,04:11,1133.75,1133.75,1133.75,1133.75,53,0,53.00
02/03/2004,04:13,1134.00,1134.00,1134.00,1134.00,4,0,4.00
02/03/2004,04:15,1134.00,1134.00,1134.00,1134.00,33,0,33.00
02/03/2004,04:16,1134.00,1134.00,1134.00,1134.00,25,0,25.00
02/03/2004,04:17,1134.00,1134.00,1134.00,1134.00,5,0,5.00
02/03/2004,04:18,1134.00,1134.00,1134.00,1134.00,8,0,8.00
02/03/2004,04:19,1134.00,1134.00,1134.00,1134.00,10,0,10.00
02/03/2004,04:20,1134.00,1134.25,1134.00,1134.25,65,0,65.00
02/03/2004,04:21,1134.25,1134.25,1134.25,1134.25,13,0,13.00
02/03/2004,04:22,1134.25,1134.25,1134.25,1134.25,2,0,2.00
02/03/2004,04:23,1134.25,1134.25,1134.25,1134.25,16,0,16.00
02/03/2004,04:24,1134.25,1134.25,1134.25,1134.25,2,0,2.00
02/03/2004,04:25,1134.00,1134.25,1134.00,1134.25,5,25,30.00
02/03/2004,04:27,1134.25,1134.25,1134.25,1134.25,1,0,1.00
02/03/2004,04:28,1134.00,1134.00,1134.00,1134.00,0,38,38.00
02/03/2004,04:29,1133.75,1133.75,1133.75,1133.75,0,5,5.00
02/03/2004,04:30,1133.75,1134.00,1133.75,1134.00,11,1,12.00
02/03/2004,04:31,1134.00,1134.00,1134.00,1134.00,8,0,8.00
02/03/2004,04:32,1134.00,1134.00,1133.75,1133.75,3,1,4.00
02/03/2004,04:33,1134.00,1134.25,1133.75,1133.75,25,24,49.00
02/03/2004,04:34,1133.50,1133.75,1133.50,1133.75,6,6,12.00
02/03/2004,04:35,1133.75,1134.25,1133.75,1134.00,53,5,58.00
02/03/2004,04:36,1134.00,1134.00,1134.00,1134.00,0,10,10.00
02/03/2004,04:39,1134.00,1134.00,1134.00,1134.00,0,1,1.00
02/03/2004,04:42,1134.00,1134.00,1134.00,1134.00,0,10,10.00
02/03/2004,04:43,1134.00,1134.25,1134.00,1134.25,1,5,6.00
02/03/2004,04:44,1134.00,1134.00,1134.00,1134.00,0,3,3.00
02/03/2004,04:45,1134.00,1134.00,1134.00,1134.00,0,16,16.00
02/03/2004,04:46,1133.75,1133.75,1133.75,1133.75,0,41,41.00
02/03/2004,04:47,1133.75,1133.75,1133.50,1133.50,0,11,11.00
02/03/2004,04:48,1133.75,1133.75,1133.75,1133.75,10,0,10.00
02/03/2004,04:49,1133.75,1133.75,1133.75,1133.75,39,0,39.00
02/03/2004,04:51,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/03/2004,04:52,1133.75,1133.75,1133.75,1133.75,6,0,6.00
02/03/2004,04:54,1133.75,1133.75,1133.75,1133.75,20,0,20.00
02/03/2004,04:56,1133.75,1133.75,1133.75,1133.75,3,0,3.00
02/03/2004,04:57,1133.75,1133.75,1133.75,1133.75,15,0,15.00
02/03/2004,04:58,1133.50,1133.50,1133.50,1133.50,0,3,3.00
02/03/2004,05:00,1133.75,1134.00,1133.75,1133.75,23,15,38.00
02/03/2004,05:01,1133.75,1134.00,1133.75,1134.00,42,9,51.00
02/03/2004,05:02,1133.75,1134.00,1133.50,1133.50,3,7,10.00
02/03/2004,05:03,1133.75,1133.75,1133.75,1133.75,13,0,13.00
02/03/2004,05:04,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/03/2004,05:05,1133.75,1133.75,1133.50,1133.50,1,1,2.00
02/03/2004,05:06,1133.50,1133.50,1133.50,1133.50,0,1,1.00
02/03/2004,05:07,1133.50,1133.50,1133.50,1133.50,0,8,8.00
02/03/2004,05:09,1133.75,1133.75,1133.75,1133.75,18,0,18.00
02/03/2004,05:12,1133.75,1133.75,1133.25,1133.25,10,71,81.00
02/03/2004,05:13,1133.25,1133.25,1133.25,1133.25,0,11,11.00
02/03/2004,05:14,1133.25,1133.50,1133.25,1133.25,1,7,8.00
02/03/2004,05:15,1133.50,1133.50,1133.00,1133.00,15,26,41.00
02/03/2004,05:16,1133.00,1133.25,1132.75,1132.75,12,51,63.00
02/03/2004,05:17,1133.00,1133.00,1132.75,1133.00,31,10,41.00
02/03/2004,05:18,1133.00,1133.00,1132.75,1133.00,27,11,38.00
02/03/2004,05:19,1133.00,1133.00,1132.75,1133.00,33,18,51.00
02/03/2004,05:20,1132.75,1132.75,1132.25,1132.75,33,97,130.00
02/03/2004,05:21,1132.50,1132.75,1132.50,1132.75,4,68,72.00
02/03/2004,05:22,1132.75,1132.75,1132.75,1132.75,2,0,2.00
02/03/2004,05:23,1132.50,1132.50,1132.50,1132.50,0,23,23.00
02/03/2004,05:24,1132.50,1132.75,1132.50,1132.50,1,24,25.00
02/03/2004,05:26,1132.50,1133.00,1132.50,1133.00,27,3,30.00
02/03/2004,05:27,1132.75,1133.00,1132.75,1133.00,24,1,25.00
02/03/2004,05:29,1132.75,1132.75,1132.75,1132.75,0,12,12.00
02/03/2004,05:30,1133.00,1133.00,1133.00,1133.00,3,0,3.00
02/03/2004,05:31,1132.75,1132.75,1132.25,1132.50,3,51,54.00
02/03/2004,05:32,1132.50,1132.50,1132.25,1132.25,4,32,36.00
02/03/2004,05:33,1132.50,1132.50,1132.25,1132.25,1,31,32.00
02/03/2004,05:34,1132.50,1132.50,1132.25,1132.25,4,37,41.00
02/03/2004,05:35,1132.25,1132.50,1132.00,1132.25,38,34,72.00
02/03/2004,05:36,1132.00,1132.00,1132.00,1132.00,0,49,49.00
02/03/2004,05:37,1132.00,1132.25,1132.00,1132.25,21,15,36.00
02/03/2004,05:38,1132.25,1132.25,1132.00,1132.25,39,4,43.00
02/03/2004,05:39,1132.25,1132.50,1132.25,1132.50,19,0,19.00
02/03/2004,05:40,1132.25,1132.25,1132.25,1132.25,0,5,5.00
02/03/2004,05:42,1132.00,1132.25,1132.00,1132.25,25,1,26.00
02/03/2004,05:43,1132.25,1132.25,1132.00,1132.00,1,3,4.00
02/03/2004,05:44,1132.00,1132.00,1131.75,1132.00,7,70,77.00
02/03/2004,05:45,1132.00,1132.25,1132.00,1132.00,155,1,156.00
02/03/2004,05:46,1132.00,1132.00,1131.75,1132.00,18,64,82.00
02/03/2004,05:47,1132.00,1132.50,1131.75,1132.50,86,23,109.00
02/03/2004,05:48,1132.50,1132.50,1132.25,1132.25,24,12,36.00
02/03/2004,05:49,1132.25,1132.50,1132.25,1132.50,5,113,118.00
02/03/2004,05:50,1132.50,1132.50,1132.50,1132.50,8,0,8.00
02/03/2004,05:51,1132.50,1132.50,1132.50,1132.50,20,0,20.00
02/03/2004,05:52,1132.75,1132.75,1132.75,1132.75,114,0,114.00
02/03/2004,05:53,1132.75,1132.75,1132.75,1132.75,16,0,16.00
02/03/2004,05:54,1132.50,1132.50,1132.50,1132.50,0,1,1.00
02/03/2004,05:55,1132.50,1132.50,1132.50,1132.50,0,4,4.00
02/03/2004,05:56,1132.50,1132.50,1132.50,1132.50,0,45,45.00
02/03/2004,05:57,1132.25,1132.25,1132.25,1132.25,0,25,25.00
02/03/2004,05:58,1132.25,1132.25,1132.25,1132.25,0,21,21.00
02/03/2004,05:59,1132.00,1132.00,1132.00,1132.00,0,6,6.00
02/03/2004,06:01,1132.25,1132.25,1132.00,1132.25,3,20,23.00
02/03/2004,06:02,1132.00,1132.00,1132.00,1132.00,0,14,14.00
02/03/2004,06:03,1132.00,1132.00,1132.00,1132.00,0,8,8.00
02/03/2004,06:04,1131.75,1131.75,1131.75,1131.75,0,76,76.00
02/03/2004,06:05,1131.75,1131.75,1131.50,1131.75,13,3,16.00
02/03/2004,06:06,1131.75,1131.75,1131.75,1131.75,30,0,30.00
02/03/2004,06:07,1131.75,1131.75,1131.50,1131.50,9,77,86.00
02/03/2004,06:08,1131.50,1131.75,1131.50,1131.75,1,1,2.00
02/03/2004,06:09,1131.50,1131.50,1131.50,1131.50,0,199,199.00
02/03/2004,06:10,1131.50,1131.50,1131.50,1131.50,0,121,121.00
02/03/2004,06:11,1131.50,1131.50,1131.25,1131.50,4,26,30.00
02/03/2004,06:12,1131.50,1131.50,1131.25,1131.50,40,1,41.00
02/03/2004,06:13,1131.75,1132.00,1131.75,1132.00,237,0,237.00
02/03/2004,06:14,1132.00,1132.25,1131.75,1131.75,40,22,62.00
02/03/2004,06:15,1132.00,1132.00,1132.00,1132.00,41,0,41.00
02/03/2004,06:16,1132.25,1132.25,1132.25,1132.25,7,0,7.00
02/03/2004,06:17,1132.25,1132.25,1132.00,1132.00,1,2,3.00
02/03/2004,06:18,1132.00,1132.00,1132.00,1132.00,0,4,4.00
02/03/2004,06:19,1132.00,1132.00,1132.00,1132.00,0,11,11.00
02/03/2004,06:20,1132.00,1132.25,1132.00,1132.25,53,3,56.00
02/03/2004,06:21,1132.25,1132.25,1132.25,1132.25,8,0,8.00
02/03/2004,06:22,1132.25,1132.50,1132.25,1132.25,17,3,20.00
02/03/2004,06:23,1132.50,1132.50,1132.50,1132.50,5,0,5.00
02/03/2004,06:24,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/03/2004,06:25,1132.50,1132.50,1132.50,1132.50,28,0,28.00
02/03/2004,06:26,1132.50,1132.50,1132.50,1132.50,27,0,27.00
02/03/2004,06:27,1132.50,1132.50,1132.50,1132.50,6,0,6.00
02/03/2004,06:28,1132.25,1132.25,1132.25,1132.25,0,1,1.00
02/03/2004,06:29,1132.25,1132.25,1132.25,1132.25,0,2,2.00
02/03/2004,06:30,1132.25,1132.25,1132.25,1132.25,0,11,11.00
02/03/2004,06:31,1132.25,1132.25,1132.25,1132.25,0,31,31.00
02/03/2004,06:32,1132.25,1132.25,1132.25,1132.25,0,28,28.00
02/03/2004,06:33,1132.00,1132.00,1132.00,1132.00,0,1,1.00
02/03/2004,06:34,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/03/2004,06:35,1132.00,1132.00,1132.00,1132.00,0,65,65.00
02/03/2004,06:36,1132.00,1132.00,1131.75,1132.00,36,17,53.00
02/03/2004,06:37,1132.00,1132.00,1132.00,1132.00,106,0,106.00
02/03/2004,06:38,1132.00,1132.25,1132.00,1132.25,34,0,34.00
02/03/2004,06:39,1132.25,1132.25,1132.00,1132.00,43,44,87.00
02/03/2004,06:40,1132.25,1132.50,1132.25,1132.50,47,0,47.00
02/03/2004,06:41,1132.50,1132.50,1132.25,1132.25,12,8,20.00
02/03/2004,06:42,1132.50,1132.50,1132.25,1132.25,5,1,6.00
02/03/2004,06:43,1132.50,1132.50,1132.25,1132.25,38,24,62.00
02/03/2004,06:44,1132.50,1132.50,1132.25,1132.25,1,47,48.00
02/03/2004,06:45,1132.25,1132.25,1132.25,1132.25,0,13,13.00
02/03/2004,06:46,1132.25,1132.25,1132.25,1132.25,0,39,39.00
02/03/2004,06:47,1132.50,1132.50,1132.50,1132.50,17,0,17.00
02/03/2004,06:48,1132.50,1132.50,1132.50,1132.50,26,0,26.00
02/03/2004,06:49,1132.50,1132.50,1132.50,1132.50,14,0,14.00
02/03/2004,06:50,1132.50,1132.50,1132.50,1132.50,10,0,10.00
02/03/2004,06:51,1132.50,1132.75,1132.50,1132.75,15,0,15.00
02/03/2004,06:52,1132.50,1132.75,1132.25,1132.25,1,94,95.00
02/03/2004,06:53,1132.50,1132.50,1132.50,1132.50,14,0,14.00
02/03/2004,06:54,1132.50,1132.50,1132.50,1132.50,7,0,7.00
02/03/2004,06:55,1132.50,1132.50,1132.50,1132.50,3,0,3.00
02/03/2004,06:56,1132.50,1132.50,1132.50,1132.50,60,0,60.00
02/03/2004,06:57,1132.50,1132.50,1132.50,1132.50,52,0,52.00
02/03/2004,06:58,1132.50,1132.50,1132.25,1132.25,1,82,83.00
02/03/2004,06:59,1132.25,1132.50,1132.00,1132.25,16,103,119.00
02/03/2004,07:00,1132.50,1132.50,1132.25,1132.50,6,70,76.00
02/03/2004,07:01,1132.50,1132.75,1132.50,1132.75,32,0,32.00
02/03/2004,07:02,1132.75,1132.75,1132.75,1132.75,1,0,1.00
02/03/2004,07:03,1132.75,1132.75,1132.75,1132.75,78,0,78.00
02/03/2004,07:04,1132.75,1133.25,1132.75,1133.00,58,131,189.00
02/03/2004,07:05,1133.25,1133.75,1133.00,1133.50,285,12,297.00
02/03/2004,07:06,1133.50,1133.50,1133.50,1133.50,0,63,63.00
02/03/2004,07:07,1133.25,1133.50,1133.25,1133.25,1,14,15.00
02/03/2004,07:08,1133.00,1133.50,1133.00,1133.50,129,4,133.00
02/03/2004,07:09,1133.50,1133.50,1133.50,1133.50,29,0,29.00
02/03/2004,07:10,1133.50,1133.50,1133.25,1133.25,2,75,77.00
02/03/2004,07:11,1133.25,1133.50,1133.25,1133.50,72,7,79.00
02/03/2004,07:12,1133.50,1133.75,1133.50,1133.50,26,4,30.00
02/03/2004,07:13,1133.50,1133.75,1133.50,1133.75,31,2,33.00
02/03/2004,07:14,1133.75,1133.75,1133.50,1133.50,7,4,11.00
02/03/2004,07:15,1133.50,1133.75,1133.50,1133.50,11,12,23.00
02/03/2004,07:16,1133.50,1133.50,1133.50,1133.50,0,25,25.00
02/03/2004,07:17,1133.50,1133.50,1133.25,1133.25,0,5,5.00
02/03/2004,07:18,1133.25,1133.50,1133.25,1133.50,34,22,56.00
02/03/2004,07:19,1133.75,1134.00,1133.75,1133.75,76,34,110.00
02/03/2004,07:20,1133.75,1134.00,1133.75,1133.75,244,87,331.00
02/03/2004,07:21,1134.00,1134.00,1133.75,1134.00,17,14,31.00
02/03/2004,07:22,1134.00,1134.00,1133.75,1133.75,21,89,110.00
02/03/2004,07:23,1133.75,1134.00,1133.50,1134.00,74,9,83.00
02/03/2004,07:24,1134.00,1134.50,1133.75,1134.50,503,71,574.00
02/03/2004,07:25,1134.25,1134.25,1134.00,1134.25,10,161,171.00
02/03/2004,07:26,1134.25,1134.50,1134.25,1134.25,43,10,53.00
02/03/2004,07:27,1134.25,1134.25,1133.75,1134.00,3,110,113.00
02/03/2004,07:28,1134.00,1134.00,1134.00,1134.00,174,0,174.00
02/03/2004,07:29,1133.75,1134.00,1133.75,1133.75,34,7,41.00
02/03/2004,07:30,1134.00,1134.00,1134.00,1134.00,406,0,406.00
02/03/2004,07:31,1134.00,1134.25,1134.00,1134.00,106,29,135.00
02/03/2004,07:32,1133.75,1134.00,1133.75,1134.00,77,1,78.00
02/03/2004,07:33,1134.00,1134.00,1133.75,1133.75,3,10,13.00
02/03/2004,07:34,1134.00,1134.00,1134.00,1134.00,261,0,261.00
02/03/2004,07:35,1134.00,1134.00,1134.00,1134.00,13,0,13.00
02/03/2004,07:36,1133.75,1133.75,1133.75,1133.75,0,125,125.00
02/03/2004,07:37,1133.50,1134.00,1133.50,1133.75,75,38,113.00
02/03/2004,07:38,1133.75,1134.00,1133.75,1133.75,1,15,16.00
02/03/2004,07:39,1133.75,1133.75,1133.75,1133.75,0,14,14.00
02/03/2004,07:40,1133.75,1133.75,1133.75,1133.75,0,16,16.00
02/03/2004,07:41,1134.00,1134.00,1134.00,1134.00,59,0,59.00
02/03/2004,07:42,1134.00,1134.25,1133.75,1134.00,9,16,25.00
02/03/2004,07:43,1134.25,1134.25,1134.00,1134.00,149,36,185.00
02/03/2004,07:44,1134.00,1134.00,1133.75,1133.75,15,64,79.00
02/03/2004,07:45,1133.75,1133.75,1133.75,1133.75,0,55,55.00
02/03/2004,07:46,1133.75,1133.75,1133.50,1133.75,20,29,49.00
02/03/2004,07:47,1133.75,1133.75,1133.50,1133.50,9,1,10.00
02/03/2004,07:48,1133.50,1133.50,1133.50,1133.50,0,84,84.00
02/03/2004,07:49,1133.50,1133.50,1133.25,1133.25,0,26,26.00
02/03/2004,07:50,1133.50,1133.50,1133.25,1133.25,25,43,68.00
02/03/2004,07:51,1133.25,1133.25,1133.00,1133.00,15,42,57.00
02/03/2004,07:52,1133.00,1133.00,1132.75,1133.00,23,31,54.00
02/03/2004,07:53,1133.00,1133.00,1133.00,1133.00,74,0,74.00
02/03/2004,07:54,1133.00,1133.00,1133.00,1133.00,76,0,76.00
02/03/2004,07:55,1133.00,1133.00,1133.00,1133.00,24,0,24.00
02/03/2004,07:56,1133.00,1133.25,1133.00,1133.00,63,136,199.00
02/03/2004,07:57,1133.25,1133.50,1133.25,1133.25,79,2,81.00
02/03/2004,07:58,1133.25,1133.25,1133.25,1133.25,0,108,108.00
02/03/2004,07:59,1133.25,1133.25,1132.75,1133.00,5,200,205.00
02/03/2004,08:00,1132.75,1133.00,1132.75,1132.75,1,80,81.00
02/03/2004,08:01,1132.75,1132.75,1132.50,1132.75,2,106,108.00
02/03/2004,08:02,1132.75,1133.25,1132.75,1133.25,336,26,362.00
02/03/2004,08:03,1133.25,1133.25,1132.75,1133.00,171,207,378.00
02/03/2004,08:04,1132.75,1132.75,1132.00,1132.50,122,460,582.00
02/03/2004,08:05,1132.25,1132.50,1132.00,1132.25,31,207,238.00
02/03/2004,08:06,1132.25,1132.25,1132.00,1132.00,60,11,71.00
02/03/2004,08:07,1132.00,1132.50,1132.00,1132.25,54,20,74.00
02/03/2004,08:08,1132.25,1132.25,1132.00,1132.00,0,143,143.00
02/03/2004,08:09,1132.00,1132.25,1132.00,1132.25,26,115,141.00
02/03/2004,08:10,1132.25,1132.25,1132.00,1132.25,35,1,36.00
02/03/2004,08:11,1132.25,1132.50,1132.25,1132.25,20,34,54.00
02/03/2004,08:12,1132.25,1132.50,1132.25,1132.25,1,2,3.00
02/03/2004,08:13,1132.25,1132.25,1132.25,1132.25,0,5,5.00
02/03/2004,08:14,1132.50,1132.50,1132.25,1132.25,1,7,8.00
02/03/2004,08:15,1132.25,1132.50,1132.25,1132.25,54,89,143.00
02/03/2004,08:16,1132.25,1132.25,1132.25,1132.25,0,22,22.00
02/03/2004,08:17,1132.25,1132.50,1132.00,1132.00,41,36,77.00
02/03/2004,08:18,1132.25,1132.25,1132.25,1132.25,1,0,1.00
02/03/2004,08:19,1132.25,1132.50,1132.00,1132.50,30,1,31.00
02/03/2004,08:20,1132.50,1132.50,1132.25,1132.25,20,1,21.00
02/03/2004,08:21,1132.50,1132.50,1132.25,1132.25,21,43,64.00
02/03/2004,08:22,1132.25,1132.25,1132.25,1132.25,0,16,16.00
02/03/2004,08:23,1132.25,1132.25,1132.00,1132.25,5,13,18.00
02/03/2004,08:24,1132.25,1132.25,1132.25,1132.25,24,0,24.00
02/03/2004,08:25,1132.00,1132.00,1132.00,1132.00,0,29,29.00
02/03/2004,08:26,1132.00,1132.25,1132.00,1132.25,5,9,14.00
02/03/2004,08:27,1132.00,1132.50,1132.00,1132.25,134,20,154.00
02/03/2004,08:28,1132.50,1132.75,1132.25,1132.75,126,9,135.00
02/03/2004,08:29,1132.75,1132.75,1132.50,1132.75,9,99,108.00
02/03/2004,08:30,1132.75,1132.75,1132.00,1132.25,651,1197,1848.00
02/03/2004,08:31,1132.25,1132.75,1131.75,1132.00,2260,3133,5393.00
02/03/2004,08:32,1132.00,1132.00,1131.25,1131.25,717,2264,2981.00
02/03/2004,08:33,1131.50,1131.75,1131.25,1131.75,2049,1615,3664.00
02/03/2004,08:34,1131.50,1132.50,1131.50,1132.25,2169,1560,3729.00
02/03/2004,08:35,1132.25,1132.50,1132.00,1132.50,1562,697,2259.00
02/03/2004,08:36,1132.25,1133.00,1132.00,1133.00,1377,639,2016.00
02/03/2004,08:37,1133.00,1133.75,1132.75,1133.00,1417,1769,3186.00
02/03/2004,08:38,1132.75,1133.00,1132.25,1132.50,1808,1448,3256.00
02/03/2004,08:39,1132.50,1132.75,1132.00,1132.00,335,918,1253.00
02/03/2004,08:40,1132.25,1132.75,1132.00,1132.00,740,417,1157.00
02/03/2004,08:41,1132.25,1132.50,1132.00,1132.00,209,819,1028.00
02/03/2004,08:42,1132.00,1132.25,1131.75,1132.00,414,968,1382.00
02/03/2004,08:43,1132.00,1132.25,1131.75,1131.75,786,872,1658.00
02/03/2004,08:44,1131.75,1132.25,1131.50,1131.50,826,1189,2015.00
02/03/2004,08:45,1131.50,1131.50,1130.25,1130.50,250,3142,3392.00
02/03/2004,08:46,1130.25,1130.75,1130.00,1130.50,2645,2781,5426.00
02/03/2004,08:47,1130.50,1130.75,1129.75,1130.00,572,2721,3293.00
02/03/2004,08:48,1130.00,1130.75,1129.50,1130.25,2536,2298,4834.00
02/03/2004,08:49,1130.50,1130.75,1130.00,1130.50,1546,916,2462.00
02/03/2004,08:50,1130.50,1131.25,1130.25,1131.25,1697,814,2511.00
02/03/2004,08:51,1131.25,1131.50,1131.00,1131.25,1660,1154,2814.00
02/03/2004,08:52,1131.00,1131.50,1131.00,1131.50,1397,479,1876.00
02/03/2004,08:53,1131.50,1132.00,1131.25,1131.75,1168,437,1605.00
02/03/2004,08:54,1131.75,1132.00,1131.50,1131.75,349,351,700.00
02/03/2004,08:55,1131.50,1132.25,1131.25,1132.25,1686,1736,3422.00
02/03/2004,08:56,1132.00,1133.50,1132.00,1133.25,2646,1808,4454.00
02/03/2004,08:57,1133.25,1134.25,1133.00,1134.00,3247,784,4031.00
02/03/2004,08:58,1134.25,1134.25,1133.75,1134.25,1543,1068,2611.00
02/03/2004,08:59,1134.50,1134.50,1133.75,1134.00,985,1582,2567.00
02/03/2004,09:00,1133.75,1134.00,1133.50,1134.00,794,997,1791.00
02/03/2004,09:01,1133.75,1134.00,1132.75,1133.00,650,1714,2364.00
02/03/2004,09:02,1133.00,1133.50,1133.00,1133.50,877,410,1287.00
02/03/2004,09:03,1133.25,1133.75,1133.00,1133.75,1103,623,1726.00
02/03/2004,09:04,1133.75,1134.25,1133.50,1133.75,1764,2424,4188.00
02/03/2004,09:05,1133.50,1134.75,1133.50,1134.75,2802,727,3529.00
02/03/2004,09:06,1134.50,1135.00,1133.75,1134.75,2685,2481,5166.00
02/03/2004,09:07,1134.50,1134.75,1134.00,1134.50,1633,1539,3172.00
02/03/2004,09:08,1134.50,1134.75,1134.00,1134.25,875,1548,2423.00
02/03/2004,09:09,1134.25,1134.50,1134.00,1134.25,409,2107,2516.00
02/03/2004,09:10,1134.00,1135.00,1134.00,1135.00,1381,873,2254.00
02/03/2004,09:11,1135.00,1135.00,1134.00,1134.00,201,2073,2274.00
02/03/2004,09:12,1134.00,1134.25,1133.75,1133.75,336,2104,2440.00
02/03/2004,09:13,1134.00,1134.00,1133.75,1134.00,169,399,568.00
02/03/2004,09:14,1134.00,1134.25,1133.25,1133.50,757,1685,2442.00
02/03/2004,09:15,1133.50,1134.75,1133.50,1134.75,2012,369,2381.00
02/03/2004,09:16,1134.75,1135.00,1134.00,1134.00,902,1778,2680.00
02/03/2004,09:17,1134.00,1134.75,1134.00,1134.50,651,485,1136.00
02/03/2004,09:18,1134.25,1135.50,1134.25,1135.25,2187,974,3161.00
02/03/2004,09:19,1135.25,1135.25,1134.25,1134.50,408,2698,3106.00
02/03/2004,09:20,1134.50,1135.00,1134.50,1134.50,1215,920,2135.00
02/03/2004,09:21,1134.50,1134.75,1133.75,1133.75,459,1888,2347.00
02/03/2004,09:22,1133.75,1134.50,1133.50,1134.50,1597,559,2156.00
02/03/2004,09:23,1134.50,1134.50,1134.00,1134.00,728,332,1060.00
02/03/2004,09:24,1134.25,1134.25,1133.75,1134.00,418,514,932.00
02/03/2004,09:25,1133.75,1134.00,1133.50,1134.00,454,1605,2059.00
02/03/2004,09:26,1134.00,1134.00,1133.75,1134.00,36,151,187.00
02/03/2004,09:27,1134.00,1134.75,1133.75,1134.75,1542,94,1636.00
02/03/2004,09:28,1134.75,1134.75,1134.00,1134.50,214,862,1076.00
02/03/2004,09:29,1134.25,1134.50,1134.25,1134.50,232,92,324.00
02/03/2004,09:30,1134.50,1134.75,1134.25,1134.25,39,327,366.00
02/03/2004,09:31,1134.25,1134.50,1133.00,1133.25,1361,3413,4774.00
02/03/2004,09:32,1133.25,1133.50,1132.50,1133.00,600,2085,2685.00
02/03/2004,09:33,1132.75,1133.25,1132.75,1133.00,1178,464,1642.00
02/03/2004,09:34,1133.00,1133.25,1132.00,1132.25,1224,2029,3253.00
02/03/2004,09:35,1132.25,1132.50,1131.75,1132.00,1483,1063,2546.00
02/03/2004,09:36,1132.00,1132.25,1131.75,1132.00,822,1418,2240.00
02/03/2004,09:37,1131.75,1132.00,1130.75,1131.00,1142,3088,4230.00
02/03/2004,09:38,1131.00,1131.50,1130.75,1131.00,1068,1285,2353.00
02/03/2004,09:39,1131.25,1131.50,1130.75,1131.25,700,991,1691.00
02/03/2004,09:40,1131.00,1131.75,1131.00,1131.75,668,269,937.00
02/03/2004,09:41,1131.75,1132.00,1131.50,1131.75,754,814,1568.00
02/03/2004,09:42,1131.75,1131.75,1131.25,1131.75,317,654,971.00
02/03/2004,09:43,1131.75,1132.00,1131.00,1131.25,1181,1180,2361.00
02/03/2004,09:44,1131.25,1132.00,1131.25,1131.75,843,297,1140.00
02/03/2004,09:45,1131.75,1132.00,1130.25,1130.25,1243,4768,6011.00
02/03/2004,09:46,1130.50,1131.75,1130.25,1131.75,1715,572,2287.00
02/03/2004,09:47,1131.50,1132.25,1131.50,1132.25,1146,449,1595.00
02/03/2004,09:48,1132.25,1132.50,1132.00,1132.25,829,543,1372.00
02/03/2004,09:49,1132.00,1132.75,1132.00,1132.25,1018,958,1976.00
02/03/2004,09:50,1132.25,1132.75,1132.00,1132.00,556,891,1447.00
02/03/2004,09:51,1132.00,1132.25,1131.75,1132.00,384,476,860.00
02/03/2004,09:52,1132.00,1132.25,1131.50,1131.75,443,543,986.00
02/03/2004,09:53,1131.50,1132.25,1131.50,1132.25,868,208,1076.00
02/03/2004,09:54,1132.25,1133.00,1132.25,1132.75,865,182,1047.00
02/03/2004,09:55,1132.75,1133.00,1132.25,1133.00,591,722,1313.00
02/03/2004,09:56,1132.75,1133.50,1132.50,1133.50,1500,414,1914.00
02/03/2004,09:57,1133.50,1134.25,1133.00,1134.00,2959,1196,4155.00
02/03/2004,09:58,1134.00,1134.25,1133.50,1133.75,226,1113,1339.00
02/03/2004,09:59,1133.75,1134.75,1133.50,1134.50,3324,831,4155.00
02/03/2004,10:00,1134.50,1134.50,1134.25,1134.25,926,491,1417.00
02/03/2004,10:01,1134.50,1134.75,1133.50,1133.75,798,2494,3292.00
02/03/2004,10:02,1133.75,1134.25,1133.50,1134.00,821,565,1386.00
02/03/2004,10:03,1134.00,1134.50,1134.00,1134.25,813,678,1491.00
02/03/2004,10:04,1134.25,1134.50,1134.00,1134.00,481,515,996.00
02/03/2004,10:05,1134.00,1134.00,1133.25,1133.50,773,1026,1799.00
02/03/2004,10:06,1133.50,1134.25,1133.50,1134.00,880,900,1780.00
02/03/2004,10:07,1134.00,1134.25,1133.75,1133.75,206,1522,1728.00
02/03/2004,10:08,1134.00,1134.00,1133.00,1133.25,591,2448,3039.00
02/03/2004,10:09,1133.25,1133.50,1132.75,1133.50,1563,1553,3116.00
02/03/2004,10:10,1133.25,1134.25,1133.00,1134.00,1728,782,2510.00
02/03/2004,10:11,1134.25,1134.75,1134.00,1134.25,1727,971,2698.00
02/03/2004,10:12,1134.25,1134.50,1134.00,1134.00,207,362,569.00
02/03/2004,10:13,1134.00,1134.25,1133.50,1134.00,327,615,942.00
02/03/2004,10:14,1134.00,1134.25,1133.75,1133.75,6,110,116.00
02/03/2004,10:15,1133.75,1134.00,1133.25,1133.25,14,826,840.00
02/03/2004,10:16,1133.50,1133.75,1133.00,1133.50,601,544,1145.00
02/03/2004,10:17,1133.50,1134.25,1133.50,1134.00,956,385,1341.00
02/03/2004,10:18,1133.75,1134.50,1133.75,1134.00,560,569,1129.00
02/03/2004,10:19,1134.00,1134.25,1133.75,1134.25,607,436,1043.00
02/03/2004,10:20,1134.25,1134.25,1133.75,1133.75,17,532,549.00
02/03/2004,10:21,1133.75,1134.50,1133.75,1134.25,793,366,1159.00
02/03/2004,10:22,1134.25,1135.25,1134.25,1134.50,2399,1414,3813.00
02/03/2004,10:23,1134.50,1135.25,1134.25,1135.25,881,1430,2311.00
02/03/2004,10:24,1135.25,1135.25,1134.25,1134.50,231,817,1048.00
02/03/2004,10:25,1134.50,1135.00,1134.25,1134.50,525,142,667.00
02/03/2004,10:26,1134.50,1135.00,1134.50,1134.75,1259,307,1566.00
02/03/2004,10:27,1134.50,1134.50,1133.75,1134.25,855,1566,2421.00
02/03/2004,10:28,1134.25,1134.50,1134.25,1134.25,9,472,481.00
02/03/2004,10:29,1134.25,1134.50,1134.25,1134.25,54,112,166.00
02/03/2004,10:30,1134.25,1135.00,1134.25,1134.50,1265,757,2022.00
02/03/2004,10:31,1134.75,1134.75,1134.00,1134.50,220,884,1104.00
02/03/2004,10:32,1134.50,1134.50,1134.25,1134.50,328,28,356.00
02/03/2004,10:33,1134.50,1135.00,1134.50,1134.50,305,265,570.00
02/03/2004,10:34,1134.50,1134.75,1133.75,1134.00,1080,2019,3099.00
02/03/2004,10:35,1134.00,1134.50,1133.75,1134.25,2296,393,2689.00
02/03/2004,10:36,1134.25,1134.50,1134.25,1134.25,29,241,270.00
02/03/2004,10:37,1134.25,1134.50,1134.25,1134.50,288,36,324.00
02/03/2004,10:38,1134.25,1134.50,1133.75,1133.75,135,928,1063.00
02/03/2004,10:39,1133.75,1134.00,1133.75,1133.75,521,460,981.00
02/03/2004,10:40,1133.75,1134.50,1133.75,1134.25,459,75,534.00
02/03/2004,10:41,1134.50,1134.50,1134.00,1134.25,76,432,508.00
02/03/2004,10:42,1134.25,1134.25,1133.50,1133.75,304,1173,1477.00
02/03/2004,10:43,1133.75,1134.00,1133.50,1134.00,353,719,1072.00
02/03/2004,10:44,1133.75,1134.25,1133.75,1134.00,203,232,435.00
02/03/2004,10:45,1134.25,1134.25,1134.00,1134.00,353,185,538.00
02/03/2004,10:46,1134.00,1134.25,1133.75,1134.00,133,51,184.00
02/03/2004,10:47,1134.25,1134.75,1134.00,1134.75,299,68,367.00
02/03/2004,10:48,1134.75,1134.75,1134.25,1134.50,34,460,494.00
02/03/2004,10:49,1134.25,1134.50,1134.25,1134.25,429,190,619.00
02/03/2004,10:50,1134.25,1134.25,1133.25,1134.00,677,1285,1962.00
02/03/2004,10:51,1133.75,1134.25,1133.50,1133.50,349,1138,1487.00
02/03/2004,10:52,1133.75,1134.00,1133.50,1134.00,112,56,168.00
02/03/2004,10:53,1133.75,1133.75,1132.25,1132.50,425,2852,3277.00
02/03/2004,10:54,1132.75,1132.75,1131.75,1131.75,264,2334,2598.00
02/03/2004,10:55,1132.00,1132.50,1131.50,1132.00,1945,2374,4319.00
02/03/2004,10:56,1132.00,1132.50,1131.75,1132.25,743,670,1413.00
02/03/2004,10:57,1132.25,1132.50,1132.00,1132.50,480,757,1237.00
02/03/2004,10:58,1132.25,1133.00,1132.00,1132.75,995,503,1498.00
02/03/2004,10:59,1132.75,1132.75,1132.00,1132.50,210,787,997.00
02/03/2004,11:00,1132.25,1132.75,1131.75,1132.50,787,407,1194.00
02/03/2004,11:01,1132.50,1132.50,1132.25,1132.25,123,671,794.00
02/03/2004,11:02,1132.50,1132.50,1132.00,1132.25,113,155,268.00
02/03/2004,11:03,1132.25,1132.75,1132.25,1132.75,314,366,680.00
02/03/2004,11:04,1132.75,1132.75,1132.00,1132.25,671,762,1433.00
02/03/2004,11:05,1132.25,1132.75,1132.25,1132.75,355,321,676.00
02/03/2004,11:06,1132.75,1133.00,1132.50,1132.75,277,369,646.00
02/03/2004,11:07,1132.75,1132.75,1132.25,1132.50,254,422,676.00
02/03/2004,11:08,1132.50,1133.00,1132.50,1132.75,146,51,197.00
02/03/2004,11:09,1132.75,1133.25,1132.75,1133.25,433,331,764.00
02/03/2004,11:10,1133.25,1133.25,1132.75,1133.00,212,799,1011.00
02/03/2004,11:11,1133.00,1133.25,1133.00,1133.00,522,193,715.00
02/03/2004,11:12,1133.00,1134.50,1133.00,1134.25,2456,650,3106.00
02/03/2004,11:13,1134.25,1134.50,1134.00,1134.25,310,563,873.00
02/03/2004,11:14,1134.25,1134.50,1133.25,1133.75,848,2151,2999.00
02/03/2004,11:15,1133.75,1134.50,1133.75,1134.25,1660,184,1844.00
02/03/2004,11:16,1134.25,1134.50,1134.00,1134.00,211,142,353.00
02/03/2004,11:17,1134.00,1134.50,1133.75,1134.00,434,224,658.00
02/03/2004,11:18,1134.00,1135.00,1134.00,1134.75,869,662,1531.00
02/03/2004,11:19,1134.75,1135.00,1134.50,1134.75,679,463,1142.00
02/03/2004,11:20,1134.75,1135.25,1134.50,1135.00,744,398,1142.00
02/03/2004,11:21,1135.25,1135.50,1135.25,1135.25,1031,371,1402.00
02/03/2004,11:22,1135.25,1135.50,1135.25,1135.50,846,400,1246.00
02/03/2004,11:23,1135.25,1136.00,1135.25,1135.50,2393,711,3104.00
02/03/2004,11:24,1135.50,1136.00,1135.50,1135.75,280,386,666.00
02/03/2004,11:25,1135.75,1136.00,1135.50,1135.50,191,381,572.00
02/03/2004,11:26,1135.50,1136.00,1135.50,1136.00,494,679,1173.00
02/03/2004,11:27,1136.00,1136.25,1135.25,1135.50,1081,1301,2382.00
02/03/2004,11:28,1135.50,1135.50,1135.25,1135.25,197,139,336.00
02/03/2004,11:29,1135.25,1135.50,1135.25,1135.25,83,215,298.00
02/03/2004,11:30,1135.25,1135.25,1135.00,1135.00,11,750,761.00
02/03/2004,11:31,1135.00,1135.25,1135.00,1135.25,372,83,455.00
02/03/2004,11:32,1135.00,1135.75,1135.00,1135.50,778,138,916.00
02/03/2004,11:33,1135.75,1135.75,1135.25,1135.50,307,276,583.00
02/03/2004,11:34,1135.50,1135.50,1135.00,1135.25,38,397,435.00
02/03/2004,11:35,1135.00,1135.50,1135.00,1135.50,306,42,348.00
02/03/2004,11:36,1135.25,1135.50,1135.25,1135.50,35,15,50.00
02/03/2004,11:37,1135.50,1135.75,1135.25,1135.25,166,345,511.00
02/03/2004,11:38,1135.00,1135.75,1135.00,1135.25,204,345,549.00
02/03/2004,11:39,1135.25,1135.50,1135.25,1135.50,246,162,408.00
02/03/2004,11:40,1135.50,1135.50,1135.25,1135.25,145,162,307.00
02/03/2004,11:41,1135.25,1135.50,1134.75,1134.75,269,1635,1904.00
02/03/2004,11:42,1134.75,1135.00,1134.50,1134.75,477,1007,1484.00
02/03/2004,11:43,1134.75,1135.50,1134.75,1135.25,614,387,1001.00
02/03/2004,11:44,1135.50,1135.50,1135.25,1135.50,236,166,402.00
02/03/2004,11:45,1135.50,1135.75,1135.25,1135.50,85,38,123.00
02/03/2004,11:46,1135.75,1135.75,1135.25,1135.50,74,150,224.00
02/03/2004,11:47,1135.25,1135.50,1135.25,1135.50,6,419,425.00
02/03/2004,11:48,1135.50,1135.50,1135.00,1135.25,96,182,278.00
02/03/2004,11:49,1135.25,1135.50,1135.00,1135.00,116,170,286.00
02/03/2004,11:50,1135.00,1135.50,1135.00,1135.25,83,221,304.00
02/03/2004,11:51,1135.00,1135.25,1135.00,1135.00,72,461,533.00
02/03/2004,11:52,1135.00,1135.50,1135.00,1135.25,144,119,263.00
02/03/2004,11:53,1135.50,1135.50,1135.25,1135.50,6,5,11.00
02/03/2004,11:54,1135.50,1135.50,1135.25,1135.50,11,30,41.00
02/03/2004,11:55,1135.25,1135.50,1135.25,1135.25,16,321,337.00
02/03/2004,11:56,1135.25,1135.25,1135.25,1135.25,0,75,75.00
02/03/2004,11:57,1135.25,1135.25,1135.00,1135.00,111,864,975.00
02/03/2004,11:58,1135.25,1135.75,1135.00,1135.75,1026,293,1319.00
02/03/2004,11:59,1135.50,1135.75,1135.25,1135.50,360,168,528.00
02/03/2004,12:00,1135.75,1135.75,1135.25,1135.25,10,447,457.00
02/03/2004,12:01,1135.50,1135.50,1135.25,1135.50,16,146,162.00
02/03/2004,12:02,1135.25,1135.75,1135.25,1135.25,156,160,316.00
02/03/2004,12:03,1135.25,1135.50,1135.25,1135.50,187,53,240.00
02/03/2004,12:04,1135.50,1136.50,1135.50,1136.00,2357,408,2765.00
02/03/2004,12:05,1136.00,1136.00,1135.50,1135.75,274,686,960.00
02/03/2004,12:06,1135.75,1136.00,1135.50,1135.75,374,820,1194.00
02/03/2004,12:07,1136.00,1136.00,1135.50,1135.75,19,386,405.00
02/03/2004,12:08,1135.50,1136.25,1135.50,1135.75,724,374,1098.00
02/03/2004,12:09,1135.75,1135.75,1135.50,1135.75,275,20,295.00
02/03/2004,12:10,1135.75,1136.00,1135.50,1135.75,309,331,640.00
02/03/2004,12:11,1135.75,1135.75,1135.25,1135.25,34,918,952.00
02/03/2004,12:12,1135.25,1135.50,1135.25,1135.25,18,619,637.00
02/03/2004,12:13,1135.25,1135.50,1135.25,1135.25,153,100,253.00
02/03/2004,12:14,1135.25,1135.50,1135.25,1135.25,16,73,89.00
02/03/2004,12:15,1135.25,1135.50,1135.00,1135.25,151,249,400.00
02/03/2004,12:16,1135.25,1135.50,1134.25,1134.25,198,1871,2069.00
02/03/2004,12:17,1134.25,1134.75,1134.00,1134.50,1098,978,2076.00
02/03/2004,12:18,1134.25,1134.75,1134.00,1134.50,277,372,649.00
02/03/2004,12:19,1134.50,1134.75,1134.25,1134.50,249,514,763.00
02/03/2004,12:20,1134.50,1134.75,1134.25,1134.75,244,258,502.00
02/03/2004,12:21,1134.75,1134.75,1134.50,1134.50,13,146,159.00
02/03/2004,12:22,1134.50,1134.75,1134.25,1134.50,124,650,774.00
02/03/2004,12:23,1134.50,1134.50,1134.25,1134.50,42,200,242.00
02/03/2004,12:24,1134.50,1134.50,1134.50,1134.50,111,0,111.00
02/03/2004,12:25,1134.50,1134.75,1134.25,1134.50,183,276,459.00
02/03/2004,12:26,1134.50,1134.75,1134.50,1134.75,127,2,129.00
02/03/2004,12:27,1134.75,1134.75,1134.25,1134.50,487,306,793.00
02/03/2004,12:28,1134.50,1135.00,1134.50,1134.75,448,40,488.00
02/03/2004,12:29,1134.75,1135.25,1134.75,1135.25,730,100,830.00
02/03/2004,12:30,1135.25,1135.50,1135.00,1135.00,655,50,705.00
02/03/2004,12:31,1135.25,1135.25,1134.75,1134.75,100,924,1024.00
02/03/2004,12:32,1134.75,1135.00,1134.75,1135.00,20,142,162.00
02/03/2004,12:33,1135.00,1135.50,1134.75,1135.25,371,106,477.00
02/03/2004,12:34,1135.50,1135.50,1135.00,1135.25,463,274,737.00
02/03/2004,12:35,1135.00,1135.25,1134.75,1135.00,19,212,231.00
02/03/2004,12:36,1135.00,1135.00,1134.75,1134.75,179,13,192.00
02/03/2004,12:37,1135.00,1135.25,1134.75,1135.00,139,19,158.00
02/03/2004,12:38,1135.25,1135.25,1134.75,1135.00,16,254,270.00
02/03/2004,12:39,1134.75,1135.25,1134.75,1135.00,104,402,506.00
02/03/2004,12:40,1135.00,1135.25,1134.75,1134.75,1,183,184.00
02/03/2004,12:41,1134.75,1134.75,1134.25,1134.75,218,1161,1379.00
02/03/2004,12:42,1134.75,1135.25,1134.50,1134.75,360,315,675.00
02/03/2004,12:43,1134.75,1134.75,1134.25,1134.75,401,207,608.00
02/03/2004,12:44,1134.75,1135.25,1134.75,1135.00,206,52,258.00
02/03/2004,12:45,1135.00,1135.25,1134.75,1135.00,85,107,192.00
02/03/2004,12:46,1135.00,1135.00,1134.75,1135.00,230,51,281.00
02/03/2004,12:47,1135.00,1135.25,1134.75,1134.75,120,56,176.00
02/03/2004,12:48,1135.00,1135.00,1134.75,1135.00,273,37,310.00
02/03/2004,12:49,1135.00,1135.00,1134.75,1134.75,33,154,187.00
02/03/2004,12:50,1134.75,1135.25,1134.75,1135.25,684,32,716.00
02/03/2004,12:51,1135.00,1135.25,1135.00,1135.25,253,33,286.00
02/03/2004,12:52,1135.25,1135.50,1135.00,1135.25,95,29,124.00
02/03/2004,12:53,1135.25,1135.50,1135.00,1135.50,141,189,330.00
02/03/2004,12:54,1135.50,1135.50,1135.25,1135.25,67,17,84.00
02/03/2004,12:55,1135.25,1135.50,1134.50,1134.75,183,790,973.00
02/03/2004,12:56,1134.75,1135.00,1134.50,1134.50,32,445,477.00
02/03/2004,12:57,1134.50,1135.25,1134.50,1135.00,827,70,897.00
02/03/2004,12:58,1134.75,1135.25,1134.50,1135.25,292,164,456.00
02/03/2004,12:59,1135.00,1135.25,1134.75,1135.00,68,152,220.00
02/03/2004,13:00,1135.00,1135.00,1135.00,1135.00,200,0,200.00
02/03/2004,13:01,1135.00,1135.75,1134.75,1135.50,1812,1097,2909.00
02/03/2004,13:02,1135.50,1136.00,1135.25,1135.75,985,756,1741.00
02/03/2004,13:03,1135.75,1135.75,1135.50,1135.75,545,33,578.00
02/03/2004,13:04,1135.75,1135.75,1135.25,1135.50,231,306,537.00
02/03/2004,13:05,1135.50,1135.50,1135.25,1135.25,140,15,155.00
02/03/2004,13:06,1135.25,1135.50,1135.25,1135.25,4,216,220.00
02/03/2004,13:07,1135.25,1135.25,1134.25,1134.50,215,1355,1570.00
02/03/2004,13:08,1134.50,1135.00,1134.50,1135.00,325,118,443.00
02/03/2004,13:09,1135.00,1135.25,1134.50,1134.75,275,168,443.00
02/03/2004,13:10,1134.75,1134.75,1134.25,1134.50,191,326,517.00
02/03/2004,13:11,1134.50,1134.50,1134.25,1134.25,4,439,443.00
02/03/2004,13:12,1134.25,1134.75,1134.00,1134.50,1240,411,1651.00
02/03/2004,13:13,1134.75,1134.75,1134.25,1134.75,457,434,891.00
02/03/2004,13:14,1134.50,1134.75,1134.50,1134.50,170,246,416.00
02/03/2004,13:15,1134.75,1135.00,1134.50,1134.75,360,110,470.00
02/03/2004,13:16,1134.75,1135.00,1134.75,1134.75,11,55,66.00
02/03/2004,13:17,1134.75,1135.00,1134.50,1134.50,7,167,174.00
02/03/2004,13:18,1134.50,1134.75,1134.50,1134.50,30,7,37.00
02/03/2004,13:19,1134.50,1134.75,1134.25,1134.50,171,205,376.00
02/03/2004,13:20,1134.50,1134.50,1134.25,1134.25,146,14,160.00
02/03/2004,13:21,1134.25,1134.50,1133.50,1133.75,405,2071,2476.00
02/03/2004,13:22,1133.75,1134.00,1133.75,1133.75,68,506,574.00
02/03/2004,13:23,1133.75,1134.00,1133.25,1133.50,341,1468,1809.00
02/03/2004,13:24,1133.50,1133.75,1133.25,1133.75,425,858,1283.00
02/03/2004,13:25,1133.50,1133.75,1132.50,1132.75,685,1561,2246.00
02/03/2004,13:26,1132.75,1133.25,1132.50,1133.00,1241,960,2201.00
02/03/2004,13:27,1133.00,1133.00,1132.50,1133.00,645,314,959.00
02/03/2004,13:28,1133.00,1133.50,1132.75,1133.25,594,218,812.00
02/03/2004,13:29,1133.25,1133.50,1132.50,1133.50,575,1023,1598.00
02/03/2004,13:30,1133.25,1133.75,1133.00,1133.00,538,670,1208.00
02/03/2004,13:31,1133.00,1133.25,1132.50,1133.00,460,1258,1718.00
02/03/2004,13:32,1132.75,1133.25,1132.25,1133.00,1349,1503,2852.00
02/03/2004,13:33,1133.25,1133.50,1133.00,1133.25,826,733,1559.00
02/03/2004,13:34,1133.25,1133.25,1132.25,1132.50,582,1540,2122.00
02/03/2004,13:35,1132.50,1132.75,1132.25,1132.50,506,213,719.00
02/03/2004,13:36,1132.25,1133.50,1132.25,1133.25,1117,160,1277.00
02/03/2004,13:37,1133.25,1133.50,1133.00,1133.00,65,675,740.00
02/03/2004,13:38,1133.00,1133.25,1132.50,1132.75,195,476,671.00
02/03/2004,13:39,1132.75,1132.75,1132.25,1132.75,129,774,903.00
02/03/2004,13:40,1132.75,1133.25,1132.50,1133.00,636,280,916.00
02/03/2004,13:41,1133.00,1133.00,1132.50,1132.75,75,589,664.00
02/03/2004,13:42,1132.75,1132.75,1132.00,1132.25,54,1314,1368.00
02/03/2004,13:43,1132.00,1133.00,1131.75,1132.75,1997,1164,3161.00
02/03/2004,13:44,1132.50,1132.75,1131.25,1131.50,1245,3571,4816.00
02/03/2004,13:45,1131.50,1132.25,1131.50,1132.00,1040,290,1330.00
02/03/2004,13:46,1132.00,1132.00,1131.25,1131.25,740,1676,2416.00
02/03/2004,13:47,1131.25,1131.75,1131.00,1131.75,2064,1343,3407.00
02/03/2004,13:48,1131.50,1132.00,1131.25,1132.00,887,1411,2298.00
02/03/2004,13:49,1132.00,1133.00,1131.75,1132.75,2320,1844,4164.00
02/03/2004,13:50,1132.75,1132.75,1132.00,1132.25,679,1336,2015.00
02/03/2004,13:51,1132.25,1132.75,1131.75,1132.00,986,1148,2134.00
02/03/2004,13:52,1132.00,1132.50,1131.50,1132.25,763,424,1187.00
02/03/2004,13:53,1132.25,1132.25,1131.75,1132.00,101,634,735.00
02/03/2004,13:54,1132.00,1132.50,1131.75,1132.25,396,390,786.00
02/03/2004,13:55,1132.25,1132.50,1132.00,1132.50,333,46,379.00
02/03/2004,13:56,1132.50,1132.75,1132.50,1132.75,815,358,1173.00
02/03/2004,13:57,1132.75,1133.50,1132.50,1133.25,1434,839,2273.00
02/03/2004,13:58,1133.25,1133.50,1133.00,1133.25,524,547,1071.00
02/03/2004,13:59,1133.00,1133.25,1132.75,1133.00,201,276,477.00
02/03/2004,14:00,1133.00,1133.50,1133.00,1133.00,556,881,1437.00
02/03/2004,14:01,1133.00,1133.50,1132.75,1133.50,530,497,1027.00
02/03/2004,14:02,1133.75,1134.75,1133.50,1134.75,2360,598,2958.00
02/03/2004,14:03,1134.50,1135.00,1134.25,1135.00,1106,1286,2392.00
02/03/2004,14:04,1134.75,1135.00,1134.25,1134.50,753,1097,1850.00
02/03/2004,14:05,1134.25,1135.00,1134.25,1134.75,712,535,1247.00
02/03/2004,14:06,1134.50,1135.00,1134.25,1135.00,1185,321,1506.00
02/03/2004,14:07,1135.00,1135.00,1134.25,1134.50,541,585,1126.00
02/03/2004,14:08,1134.50,1134.75,1134.50,1134.75,130,102,232.00
02/03/2004,14:09,1134.50,1134.75,1134.50,1134.50,322,289,611.00
02/03/2004,14:10,1134.50,1134.75,1134.00,1134.00,47,1191,1238.00
02/03/2004,14:11,1134.00,1134.25,1133.75,1134.00,813,850,1663.00
02/03/2004,14:12,1134.00,1134.50,1134.00,1134.00,295,388,683.00
02/03/2004,14:13,1134.00,1134.50,1134.00,1134.50,227,144,371.00
02/03/2004,14:14,1134.25,1134.50,1134.00,1134.00,752,346,1098.00
02/03/2004,14:15,1134.00,1134.25,1133.50,1133.50,299,1411,1710.00
02/03/2004,14:16,1133.50,1134.00,1133.25,1133.75,1265,1338,2603.00
02/03/2004,14:17,1134.00,1134.00,1133.00,1133.00,71,1389,1460.00
02/03/2004,14:18,1133.00,1133.25,1132.75,1133.25,1353,505,1858.00
02/03/2004,14:19,1133.25,1133.50,1133.25,1133.50,391,176,567.00
02/03/2004,14:20,1133.50,1133.50,1133.00,1133.50,698,458,1156.00
02/03/2004,14:21,1133.50,1133.50,1133.25,1133.50,354,100,454.00
02/03/2004,14:22,1133.50,1133.75,1133.25,1133.50,227,470,697.00
02/03/2004,14:23,1133.50,1133.75,1133.25,1133.75,224,267,491.00
02/03/2004,14:24,1133.75,1134.00,1133.50,1134.00,431,12,443.00
02/03/2004,14:25,1134.00,1134.75,1134.00,1134.50,2447,1299,3746.00
02/03/2004,14:26,1134.50,1134.50,1134.25,1134.25,751,91,842.00
02/03/2004,14:27,1134.25,1134.25,1133.75,1134.00,341,1302,1643.00
02/03/2004,14:28,1134.00,1134.25,1133.75,1134.00,495,737,1232.00
02/03/2004,14:29,1134.00,1134.00,1133.50,1133.75,703,381,1084.00
02/03/2004,14:30,1134.00,1134.00,1133.75,1134.00,123,95,218.00
02/03/2004,14:31,1134.00,1134.00,1133.75,1133.75,112,706,818.00
02/03/2004,14:32,1133.75,1133.75,1133.25,1133.25,1165,1517,2682.00
02/03/2004,14:33,1133.50,1134.00,1133.00,1133.75,1301,1389,2690.00
02/03/2004,14:34,1133.50,1134.00,1133.50,1134.00,253,219,472.00
02/03/2004,14:35,1134.00,1134.00,1133.50,1133.75,261,360,621.00
02/03/2004,14:36,1133.75,1134.00,1133.50,1134.00,274,234,508.00
02/03/2004,14:37,1134.00,1134.25,1134.00,1134.00,716,26,742.00
02/03/2004,14:38,1134.00,1134.25,1133.75,1134.25,870,377,1247.00
02/03/2004,14:39,1134.25,1134.25,1133.75,1133.75,585,1146,1731.00
02/03/2004,14:40,1133.75,1134.50,1133.75,1134.00,395,299,694.00
02/03/2004,14:41,1134.00,1134.25,1133.75,1134.25,84,479,563.00
02/03/2004,14:42,1134.25,1134.50,1134.25,1134.25,484,961,1445.00
02/03/2004,14:43,1134.50,1134.75,1134.25,1134.50,1064,656,1720.00
02/03/2004,14:44,1134.50,1134.75,1134.50,1134.75,218,312,530.00
02/03/2004,14:45,1134.50,1134.75,1134.50,1134.50,140,31,171.00
02/03/2004,14:46,1134.50,1135.25,1134.50,1135.00,1526,373,1899.00
02/03/2004,14:47,1135.00,1135.00,1134.50,1134.75,209,549,758.00
02/03/2004,14:48,1134.75,1135.00,1134.25,1134.50,417,1794,2211.00
02/03/2004,14:49,1134.25,1134.50,1133.75,1133.75,516,2500,3016.00
02/03/2004,14:50,1133.75,1134.25,1133.75,1133.75,1029,774,1803.00
02/03/2004,14:51,1133.75,1134.00,1133.75,1133.75,2,364,366.00
02/03/2004,14:52,1133.75,1133.75,1133.25,1133.75,659,1723,2382.00
02/03/2004,14:53,1133.75,1134.50,1133.50,1134.00,1610,1120,2730.00
02/03/2004,14:54,1134.00,1134.00,1133.50,1133.75,421,1275,1696.00
02/03/2004,14:55,1133.50,1134.00,1133.25,1133.75,422,290,712.00
02/03/2004,14:56,1134.00,1134.25,1133.75,1133.75,283,739,1022.00
02/03/2004,14:57,1133.75,1134.00,1133.50,1134.00,105,392,497.00
02/03/2004,14:58,1133.75,1134.50,1133.75,1134.25,854,52,906.00
02/03/2004,14:59,1134.50,1134.75,1134.25,1134.50,1053,722,1775.00
02/03/2004,15:00,1134.50,1135.00,1134.25,1135.00,1589,899,2488.00
02/03/2004,15:01,1134.75,1135.25,1134.50,1135.00,2165,1738,3903.00
02/03/2004,15:02,1135.25,1135.50,1135.00,1135.25,1192,554,1746.00
02/03/2004,15:03,1135.25,1135.50,1134.75,1135.25,242,916,1158.00
02/03/2004,15:04,1135.25,1135.50,1135.00,1135.50,677,306,983.00
02/03/2004,15:05,1135.50,1135.50,1135.00,1135.50,331,250,581.00
02/03/2004,15:06,1135.50,1135.75,1133.50,1133.75,1016,2555,3571.00
02/03/2004,15:07,1133.50,1134.50,1133.50,1134.00,1304,1195,2499.00
02/03/2004,15:08,1134.00,1134.75,1133.75,1134.25,1266,1090,2356.00
02/03/2004,15:09,1134.00,1134.25,1133.50,1133.75,109,1122,1231.00
02/03/2004,15:10,1133.75,1134.50,1133.25,1134.50,1226,344,1570.00
02/03/2004,15:11,1134.25,1134.50,1134.00,1134.00,681,553,1234.00
02/03/2004,15:12,1134.00,1134.25,1133.75,1134.00,205,282,487.00
02/03/2004,15:13,1134.00,1135.00,1133.75,1135.00,1294,269,1563.00
02/03/2004,15:14,1134.75,1135.00,1134.25,1134.25,607,500,1107.00
02/03/2004,15:15,1134.25,1134.50,1132.75,1133.00,1627,3189,4816.00
02/03/2004,15:16,1133.00,1133.00,1133.00,1133.00,0,12,12.00
02/03/2004,15:31,1133.00,1133.50,1133.00,1133.50,242,197,439.00
02/03/2004,15:32,1133.50,1133.50,1133.25,1133.50,143,17,160.00
02/03/2004,15:33,1133.50,1133.50,1133.50,1133.50,44,0,44.00
02/03/2004,15:34,1133.50,1133.50,1133.50,1133.50,1,0,1.00
02/03/2004,15:36,1133.25,1133.25,1133.25,1133.25,0,11,11.00
02/03/2004,15:37,1133.50,1133.50,1133.50,1133.50,2,0,2.00
02/03/2004,15:38,1133.50,1133.50,1133.00,1133.00,2,174,176.00
02/03/2004,15:39,1133.25,1133.25,1132.50,1132.50,2,593,595.00
02/03/2004,15:40,1132.50,1132.50,1131.75,1131.75,15,357,372.00
02/03/2004,15:41,1132.00,1132.00,1131.50,1132.00,96,108,204.00
02/03/2004,15:42,1132.00,1132.00,1131.75,1132.00,91,32,123.00
02/03/2004,15:43,1132.00,1132.00,1131.50,1131.50,276,544,820.00
02/03/2004,15:44,1131.50,1131.50,1131.00,1131.50,168,349,517.00
02/03/2004,15:45,1131.25,1131.50,1131.25,1131.50,82,97,179.00
02/03/2004,15:46,1131.75,1132.00,1131.25,1131.50,157,109,266.00
02/03/2004,15:47,1131.75,1131.75,1131.50,1131.75,22,44,66.00
02/03/2004,15:48,1131.75,1131.75,1131.75,1131.75,10,0,10.00
02/03/2004,15:49,1132.00,1132.00,1131.75,1131.75,2,15,17.00
02/03/2004,15:50,1131.75,1131.75,1131.75,1131.75,0,16,16.00
02/03/2004,15:51,1131.75,1131.75,1131.50,1131.75,3,41,44.00
02/03/2004,15:52,1131.75,1131.75,1131.50,1131.50,27,65,92.00
02/03/2004,15:53,1131.50,1131.50,1131.25,1131.50,132,4,136.00
02/03/2004,15:54,1131.50,1131.50,1131.50,1131.50,85,0,85.00
02/03/2004,15:55,1131.25,1131.50,1131.00,1131.00,15,384,399.00
02/03/2004,15:56,1131.00,1131.00,1130.50,1130.50,71,216,287.00
02/03/2004,15:57,1130.50,1131.00,1130.25,1130.50,112,148,260.00
02/03/2004,15:58,1130.50,1130.75,1130.50,1130.50,189,68,257.00
02/03/2004,15:59,1130.50,1130.50,1130.25,1130.25,31,153,184.00
02/03/2004,16:00,1130.25,1130.75,1130.00,1130.50,348,263,611.00
02/03/2004,17:01,1129.00,1129.00,1128.50,1128.50,24,77,101.00
02/03/2004,17:02,1128.75,1129.25,1128.75,1129.25,222,0,222.00
02/03/2004,17:03,1129.00,1129.25,1129.00,1129.00,3,71,74.00
02/03/2004,17:04,1129.00,1129.25,1128.75,1129.25,7,3,10.00
02/03/2004,17:05,1129.00,1129.25,1128.75,1129.00,2,28,30.00
02/03/2004,17:06,1129.00,1129.25,1129.00,1129.25,45,2,47.00
02/03/2004,17:07,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,17:08,1129.25,1129.25,1129.00,1129.00,6,4,10.00
02/03/2004,17:09,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,17:10,1129.25,1129.25,1129.25,1129.25,2,0,2.00
02/03/2004,17:11,1129.25,1129.25,1129.25,1129.25,35,0,35.00
02/03/2004,17:12,1129.00,1129.00,1129.00,1129.00,0,20,20.00
02/03/2004,17:14,1129.00,1129.00,1129.00,1129.00,0,1,1.00
02/03/2004,17:15,1129.25,1129.25,1129.25,1129.25,10,0,10.00
02/03/2004,17:17,1129.25,1129.25,1129.25,1129.25,4,0,4.00
02/03/2004,17:18,1129.25,1129.50,1129.25,1129.25,2,1,3.00
02/03/2004,17:19,1129.25,1129.25,1129.25,1129.25,0,2,2.00
02/03/2004,17:20,1129.00,1129.25,1129.00,1129.25,1,1,2.00
02/03/2004,17:21,1129.25,1129.50,1129.25,1129.50,27,0,27.00
02/03/2004,17:22,1129.25,1129.25,1129.25,1129.25,0,1,1.00
02/03/2004,17:24,1129.50,1129.50,1129.25,1129.25,16,10,26.00
02/03/2004,17:25,1129.50,1129.50,1129.50,1129.50,2,0,2.00
02/03/2004,17:26,1129.25,1129.50,1129.25,1129.25,6,16,22.00
02/03/2004,17:28,1129.50,1129.50,1129.50,1129.50,3,0,3.00
02/03/2004,17:30,1129.50,1129.50,1129.50,1129.50,8,0,8.00
02/03/2004,17:31,1129.50,1129.75,1129.50,1129.75,7,0,7.00
02/03/2004,17:32,1129.75,1129.75,1129.50,1129.50,1,26,27.00
02/03/2004,17:33,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/03/2004,17:34,1129.50,1129.50,1129.50,1129.50,0,2,2.00
02/03/2004,17:35,1129.25,1129.50,1129.25,1129.25,1,24,25.00
02/03/2004,17:36,1129.25,1129.25,1129.25,1129.25,0,9,9.00
02/03/2004,17:38,1129.25,1129.25,1129.25,1129.25,0,4,4.00
02/03/2004,17:39,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,17:40,1129.25,1129.25,1129.25,1129.25,0,12,12.00
02/03/2004,17:42,1129.25,1129.25,1129.25,1129.25,0,3,3.00
02/03/2004,17:43,1129.00,1129.25,1129.00,1129.00,1,53,54.00
02/03/2004,17:44,1129.00,1129.00,1129.00,1129.00,0,36,36.00
02/03/2004,17:45,1129.00,1129.00,1129.00,1129.00,0,1,1.00
02/03/2004,17:46,1129.00,1129.25,1129.00,1129.00,2,17,19.00
02/03/2004,17:48,1128.75,1128.75,1128.75,1128.75,0,42,42.00
02/03/2004,17:50,1128.75,1128.75,1128.75,1128.75,0,58,58.00
02/03/2004,17:51,1129.00,1129.00,1128.75,1128.75,2,1,3.00
02/03/2004,17:52,1128.75,1128.75,1128.75,1128.75,0,8,8.00
02/03/2004,17:53,1128.75,1129.00,1128.75,1129.00,51,1,52.00
02/03/2004,17:54,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/03/2004,17:58,1129.00,1129.25,1129.00,1129.25,16,0,16.00
02/03/2004,17:59,1129.25,1129.25,1129.25,1129.25,6,0,6.00
02/03/2004,18:00,1129.25,1129.25,1129.00,1129.25,30,1,31.00
02/03/2004,18:01,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,18:02,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,18:04,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,18:05,1129.25,1129.25,1129.25,1129.25,0,22,22.00
02/03/2004,18:07,1129.25,1129.25,1129.25,1129.25,0,1,1.00
02/03/2004,18:08,1129.25,1129.25,1129.25,1129.25,0,2,2.00
02/03/2004,18:10,1129.25,1129.25,1129.00,1129.00,0,5,5.00
02/03/2004,18:11,1129.00,1129.00,1129.00,1129.00,0,5,5.00
02/03/2004,18:12,1129.25,1129.25,1129.25,1129.25,2,0,2.00
02/03/2004,18:14,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,18:15,1129.25,1129.25,1129.25,1129.25,5,0,5.00
02/03/2004,18:20,1129.00,1129.25,1129.00,1129.25,11,16,27.00
02/03/2004,18:22,1129.25,1129.25,1129.25,1129.25,2,0,2.00
02/03/2004,18:23,1129.25,1129.25,1129.25,1129.25,9,0,9.00
02/03/2004,18:24,1129.25,1129.25,1129.25,1129.25,9,0,9.00
02/03/2004,18:25,1129.00,1129.00,1129.00,1129.00,0,2,2.00
02/03/2004,18:26,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,18:27,1129.25,1129.25,1129.25,1129.25,11,0,11.00
02/03/2004,18:29,1129.25,1129.25,1129.25,1129.25,5,0,5.00
02/03/2004,18:30,1129.25,1129.25,1129.25,1129.25,5,0,5.00
02/03/2004,18:31,1129.25,1129.25,1129.25,1129.25,10,0,10.00
02/03/2004,18:32,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,18:33,1129.25,1129.25,1129.25,1129.25,2,0,2.00
02/03/2004,18:34,1129.25,1129.25,1129.00,1129.25,3,1,4.00
02/03/2004,18:37,1129.25,1129.50,1129.25,1129.25,17,10,27.00
02/03/2004,18:39,1129.50,1129.50,1129.50,1129.50,3,0,3.00
02/03/2004,18:41,1129.25,1129.25,1129.25,1129.25,0,2,2.00
02/03/2004,18:44,1129.25,1129.25,1129.25,1129.25,0,11,11.00
02/03/2004,18:46,1129.25,1129.25,1129.25,1129.25,0,7,7.00
02/03/2004,18:47,1129.25,1129.25,1129.25,1129.25,0,16,16.00
02/03/2004,18:48,1129.25,1129.25,1129.00,1129.00,0,19,19.00
02/03/2004,18:49,1129.00,1129.00,1129.00,1129.00,0,2,2.00
02/03/2004,18:51,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,18:54,1129.00,1129.00,1129.00,1129.00,0,2,2.00
02/03/2004,18:56,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,18:57,1129.25,1129.25,1129.00,1129.00,18,2,20.00
02/03/2004,18:58,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,18:59,1129.25,1129.25,1129.25,1129.25,5,0,5.00
02/03/2004,19:00,1129.25,1129.50,1129.25,1129.50,3,0,3.00
02/03/2004,19:01,1129.25,1129.50,1129.25,1129.50,1,11,12.00
02/03/2004,19:02,1129.50,1129.50,1129.50,1129.50,5,0,5.00
02/03/2004,19:03,1129.25,1129.25,1129.25,1129.25,0,3,3.00
02/03/2004,19:04,1129.50,1129.50,1129.50,1129.50,4,0,4.00
02/03/2004,19:05,1129.50,1129.50,1129.50,1129.50,47,0,47.00
02/03/2004,19:08,1129.50,1129.50,1129.50,1129.50,22,0,22.00
02/03/2004,19:09,1129.25,1129.25,1129.25,1129.25,0,1,1.00
02/03/2004,19:11,1129.50,1129.50,1129.50,1129.50,2,0,2.00
02/03/2004,19:13,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,19:18,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,19:19,1129.50,1129.50,1129.50,1129.50,8,0,8.00
02/03/2004,19:20,1129.50,1129.50,1129.25,1129.25,1,2,3.00
02/03/2004,19:21,1129.25,1129.25,1129.25,1129.25,0,1,1.00
02/03/2004,19:23,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,19:24,1129.50,1129.50,1129.50,1129.50,2,0,2.00
02/03/2004,19:27,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,19:30,1129.25,1129.25,1129.25,1129.25,0,1,1.00
02/03/2004,19:32,1129.25,1129.50,1129.25,1129.50,2,1,3.00
02/03/2004,19:35,1129.50,1129.50,1129.50,1129.50,6,0,6.00
02/03/2004,19:36,1129.50,1129.50,1129.25,1129.25,1,1,2.00
02/03/2004,19:38,1129.25,1129.25,1129.25,1129.25,0,7,7.00
02/03/2004,19:42,1129.25,1129.25,1129.25,1129.25,0,17,17.00
02/03/2004,19:43,1129.25,1129.50,1129.25,1129.25,2,3,5.00
02/03/2004,19:47,1129.25,1129.25,1129.25,1129.25,0,6,6.00
02/03/2004,19:48,1129.25,1129.25,1129.25,1129.25,0,6,6.00
02/03/2004,19:50,1129.50,1129.50,1129.50,1129.50,5,0,5.00
02/03/2004,19:52,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,19:53,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,19:54,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,19:55,1129.25,1129.25,1129.25,1129.25,0,1,1.00
02/03/2004,19:56,1129.25,1129.50,1129.25,1129.50,3,1,4.00
02/03/2004,19:58,1129.25,1129.25,1129.25,1129.25,0,3,3.00
02/03/2004,20:00,1129.00,1129.00,1129.00,1129.00,0,2,2.00
02/03/2004,20:02,1129.25,1129.25,1129.00,1129.00,3,1,4.00
02/03/2004,20:03,1129.00,1129.00,1129.00,1129.00,0,1,1.00
02/03/2004,20:05,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,20:08,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,20:09,1129.00,1129.00,1129.00,1129.00,0,25,25.00
02/03/2004,20:11,1129.00,1129.25,1129.00,1129.25,3,1,4.00
02/03/2004,20:15,1129.25,1129.25,1129.25,1129.25,2,0,2.00
02/03/2004,20:16,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,20:18,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,20:20,1129.50,1129.50,1129.50,1129.50,4,0,4.00
02/03/2004,20:21,1129.25,1129.25,1129.25,1129.25,0,1,1.00
02/03/2004,20:23,1129.50,1129.50,1129.50,1129.50,2,0,2.00
02/03/2004,20:24,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,20:29,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,20:31,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,20:32,1129.50,1129.50,1129.50,1129.50,20,0,20.00
02/03/2004,20:34,1129.50,1129.50,1129.50,1129.50,1,0,1.00
02/03/2004,20:35,1129.50,1129.50,1129.50,1129.50,25,0,25.00
02/03/2004,20:36,1129.50,1129.75,1129.50,1129.50,20,7,27.00
02/03/2004,20:37,1129.50,1129.50,1129.50,1129.50,0,23,23.00
02/03/2004,20:38,1129.50,1129.50,1129.50,1129.50,0,12,12.00
02/03/2004,20:40,1129.50,1129.50,1129.50,1129.50,0,3,3.00
02/03/2004,20:45,1129.50,1129.50,1129.50,1129.50,0,4,4.00
02/03/2004,20:46,1129.50,1129.50,1129.50,1129.50,0,14,14.00
02/03/2004,20:47,1129.50,1129.50,1129.50,1129.50,0,2,2.00
02/03/2004,20:48,1129.50,1129.50,1129.50,1129.50,0,3,3.00
02/03/2004,20:50,1129.75,1129.75,1129.75,1129.75,2,0,2.00
02/03/2004,20:51,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/03/2004,20:52,1129.75,1129.75,1129.75,1129.75,6,0,6.00
02/03/2004,20:53,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/03/2004,20:54,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/03/2004,20:55,1129.75,1129.75,1129.75,1129.75,1,0,1.00
02/03/2004,20:56,1129.75,1129.75,1129.75,1129.75,19,0,19.00
02/03/2004,20:58,1129.50,1129.75,1129.50,1129.75,5,5,10.00
02/03/2004,21:02,1129.50,1129.75,1129.50,1129.75,3,1,4.00
02/03/2004,21:03,1129.75,1129.75,1129.75,1129.75,6,0,6.00
02/03/2004,21:04,1129.75,1129.75,1129.75,1129.75,5,0,5.00
02/03/2004,21:05,1129.75,1129.75,1129.50,1129.75,3,1,4.00
02/03/2004,21:06,1129.75,1129.75,1129.75,1129.75,6,0,6.00
02/03/2004,21:07,1129.75,1129.75,1129.75,1129.75,5,0,5.00
02/03/2004,21:08,1129.75,1129.75,1129.75,1129.75,5,0,5.00
02/03/2004,21:09,1129.75,1130.00,1129.75,1129.75,5,1,6.00
02/03/2004,21:10,1130.00,1130.00,1130.00,1130.00,5,0,5.00
02/03/2004,21:14,1129.75,1129.75,1129.75,1129.75,0,4,4.00
02/03/2004,21:17,1129.75,1129.75,1129.75,1129.75,0,8,8.00
02/03/2004,21:18,1129.75,1129.75,1129.75,1129.75,0,4,4.00
02/03/2004,21:26,1129.75,1129.75,1129.75,1129.75,0,2,2.00
02/03/2004,21:27,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/03/2004,21:28,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/03/2004,21:29,1130.00,1130.00,1130.00,1130.00,1,0,1.00
02/03/2004,21:33,1129.75,1129.75,1129.75,1129.75,0,1,1.00
02/03/2004,21:34,1129.75,1130.00,1129.75,1130.00,2,3,5.00
02/03/2004,21:35,1129.75,1129.75,1129.50,1129.75,2,50,52.00
02/03/2004,21:36,1129.50,1129.50,1129.50,1129.50,0,26,26.00
02/03/2004,21:37,1129.50,1129.50,1129.50,1129.50,0,4,4.00
02/03/2004,21:38,1129.50,1129.50,1129.50,1129.50,0,4,4.00
02/03/2004,21:40,1129.50,1129.50,1129.50,1129.50,0,29,29.00
02/03/2004,21:46,1129.50,1129.50,1129.50,1129.50,0,1,1.00
02/03/2004,21:47,1129.50,1129.50,1129.50,1129.50,0,2,2.00
02/03/2004,21:50,1129.50,1129.50,1129.50,1129.50,0,3,3.00
02/03/2004,21:51,1129.25,1129.25,1129.25,1129.25,0,25,25.00
02/03/2004,21:53,1129.25,1129.25,1129.25,1129.25,0,2,2.00
02/03/2004,21:54,1129.25,1129.25,1128.75,1129.00,51,163,214.00
02/03/2004,21:55,1129.00,1129.00,1129.00,1129.00,4,0,4.00
02/03/2004,21:56,1128.75,1129.00,1128.75,1129.00,2,96,98.00
02/03/2004,21:57,1129.00,1129.00,1129.00,1129.00,4,0,4.00
02/03/2004,21:58,1129.00,1129.00,1129.00,1129.00,4,0,4.00
02/03/2004,21:59,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/03/2004,22:01,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,22:05,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,22:07,1129.25,1129.25,1129.25,1129.25,2,0,2.00
02/03/2004,22:08,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,22:09,1129.25,1129.25,1129.25,1129.25,4,0,4.00
02/03/2004,22:11,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/03/2004,22:13,1129.25,1129.25,1129.25,1129.25,5,0,5.00
02/03/2004,22:14,1129.25,1129.25,1129.25,1129.25,3,0,3.00
02/03/2004,22:15,1129.00,1129.00,1129.00,1129.00,0,8,8.00
02/03/2004,22:17,1129.00,1129.00,1128.75,1128.75,0,12,12.00
02/03/2004,22:19,1129.00,1129.00,1129.00,1129.00,4,0,4.00
02/03/2004,22:20,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/03/2004,22:24,1128.75,1128.75,1128.75,1128.75,0,46,46.00
02/03/2004,22:25,1128.75,1128.75,1128.75,1128.75,0,10,10.00
02/03/2004,22:26,1128.75,1128.75,1128.75,1128.75,0,14,14.00
02/03/2004,22:28,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/03/2004,22:29,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/03/2004,22:32,1128.50,1128.50,1128.50,1128.50,0,18,18.00
02/03/2004,22:33,1128.50,1128.50,1128.25,1128.50,1,113,114.00
02/03/2004,22:34,1128.50,1128.50,1128.50,1128.50,2,0,2.00
02/03/2004,22:36,1128.25,1128.25,1128.25,1128.25,0,1,1.00
02/03/2004,22:37,1128.25,1128.50,1128.25,1128.50,1,3,4.00
02/03/2004,22:38,1128.25,1128.25,1128.25,1128.25,0,2,2.00
02/03/2004,22:39,1128.25,1128.25,1128.25,1128.25,0,1,1.00
02/03/2004,22:40,1128.25,1128.50,1128.25,1128.50,2,5,7.00
02/03/2004,22:41,1128.25,1128.25,1128.25,1128.25,0,4,4.00
02/03/2004,22:42,1128.25,1128.25,1128.25,1128.25,0,2,2.00
02/03/2004,22:43,1128.25,1128.50,1128.25,1128.25,1,32,33.00
02/03/2004,22:44,1128.25,1128.75,1128.25,1128.75,28,3,31.00
02/03/2004,22:45,1128.50,1128.50,1128.25,1128.25,0,18,18.00
02/03/2004,22:46,1128.50,1128.50,1128.50,1128.50,4,0,4.00
02/03/2004,22:47,1128.50,1128.50,1128.50,1128.50,1,0,1.00
02/03/2004,22:49,1128.50,1128.50,1128.50,1128.50,5,0,5.00
02/03/2004,22:51,1128.50,1128.50,1128.50,1128.50,4,0,4.00
02/03/2004,22:52,1128.25,1128.25,1128.25,1128.25,0,1,1.00
02/03/2004,22:53,1128.50,1128.50,1128.50,1128.50,3,0,3.00
02/03/2004,22:55,1128.25,1128.50,1128.25,1128.50,5,3,8.00
02/03/2004,22:56,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,22:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:01,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/03/2004,23:02,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/03/2004,23:03,1128.75,1128.75,1128.75,1128.75,7,0,7.00
02/03/2004,23:04,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:05,1128.75,1128.75,1128.75,1128.75,13,0,13.00
02/03/2004,23:06,1128.75,1128.75,1128.75,1128.75,11,0,11.00
02/03/2004,23:07,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:08,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/03/2004,23:09,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/03/2004,23:12,1128.75,1128.75,1128.75,1128.75,4,0,4.00
02/03/2004,23:15,1128.75,1128.75,1128.75,1128.75,3,0,3.00
02/03/2004,23:16,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:18,1128.75,1129.00,1128.75,1129.00,3,0,3.00
02/03/2004,23:23,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/03/2004,23:24,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/03/2004,23:29,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/03/2004,23:30,1128.75,1128.75,1128.75,1128.75,0,3,3.00
02/03/2004,23:31,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/03/2004,23:42,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:43,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/03/2004,23:45,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:47,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:48,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:50,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/03/2004,23:52,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/03/2004,23:54,1128.75,1128.75,1128.75,1128.75,3,0,3.00
02/03/2004,23:55,1128.75,1128.75,1128.75,1128.75,60,0,60.00
02/03/2004,23:56,1129.00,1129.00,1129.00,1129.00,2,0,2.00
02/03/2004,23:59,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/04/2004,00:00,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/04/2004,00:06,1129.00,1129.00,1129.00,1129.00,2,0,2.00
02/04/2004,00:08,1128.75,1128.75,1128.75,1128.75,0,10,10.00
02/04/2004,00:10,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/04/2004,00:11,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/04/2004,00:13,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/04/2004,00:14,1129.00,1129.00,1129.00,1129.00,106,0,106.00
02/04/2004,00:15,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/04/2004,00:16,1129.00,1129.00,1129.00,1129.00,0,1,1.00
02/04/2004,00:17,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/04/2004,00:25,1129.25,1129.25,1129.25,1129.25,4,0,4.00
02/04/2004,00:28,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/04/2004,00:34,1129.00,1129.25,1129.00,1129.25,3,2,5.00
02/04/2004,00:38,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/04/2004,00:40,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/04/2004,00:41,1129.00,1129.00,1128.75,1128.75,0,80,80.00
02/04/2004,00:44,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/04/2004,00:45,1128.50,1128.75,1128.50,1128.75,2,3,5.00
02/04/2004,00:46,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/04/2004,00:47,1128.75,1128.75,1128.75,1128.75,10,0,10.00
02/04/2004,00:48,1128.75,1128.75,1128.50,1128.50,4,1,5.00
02/04/2004,00:49,1128.50,1129.00,1128.50,1129.00,3,2,5.00
02/04/2004,00:50,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/04/2004,00:52,1129.00,1129.00,1128.75,1128.75,1,5,6.00
02/04/2004,00:53,1129.00,1129.00,1129.00,1129.00,5,0,5.00
02/04/2004,00:55,1129.00,1129.00,1128.75,1128.75,4,12,16.00
02/04/2004,00:56,1128.50,1128.50,1128.50,1128.50,0,7,7.00
02/04/2004,00:57,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/04/2004,00:58,1128.50,1128.50,1128.50,1128.50,0,3,3.00
02/04/2004,00:59,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,01:04,1128.75,1128.75,1128.75,1128.75,10,0,10.00
02/04/2004,01:05,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/04/2004,01:06,1128.75,1129.25,1128.50,1129.25,9,1,10.00
02/04/2004,01:07,1129.00,1129.00,1129.00,1129.00,0,4,4.00
02/04/2004,01:08,1129.00,1129.00,1129.00,1129.00,0,12,12.00
02/04/2004,01:09,1129.00,1129.00,1129.00,1129.00,0,1,1.00
02/04/2004,01:11,1129.00,1129.25,1129.00,1129.25,5,1,6.00
02/04/2004,01:15,1129.25,1129.25,1129.25,1129.25,15,0,15.00
02/04/2004,01:16,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/04/2004,01:17,1129.25,1129.25,1129.25,1129.25,2,0,2.00
02/04/2004,01:18,1129.50,1129.50,1129.50,1129.50,3,0,3.00
02/04/2004,01:19,1129.50,1129.50,1129.50,1129.50,12,0,12.00
02/04/2004,01:20,1129.50,1129.50,1129.50,1129.50,18,0,18.00
02/04/2004,01:21,1129.50,1129.50,1129.50,1129.50,4,0,4.00
02/04/2004,01:22,1129.75,1129.75,1129.00,1129.00,4,99,103.00
02/04/2004,01:23,1129.00,1129.00,1128.75,1128.75,0,37,37.00
02/04/2004,01:24,1128.75,1128.75,1128.75,1128.75,0,5,5.00
02/04/2004,01:25,1128.50,1128.75,1128.50,1128.75,9,4,13.00
02/04/2004,01:26,1128.75,1128.75,1128.75,1128.75,8,0,8.00
02/04/2004,01:29,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,01:31,1128.75,1128.75,1128.50,1128.50,1,1,2.00
02/04/2004,01:32,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/04/2004,01:33,1128.75,1128.75,1128.75,1128.75,0,20,20.00
02/04/2004,01:34,1128.75,1129.00,1128.75,1128.75,1,3,4.00
02/04/2004,01:35,1128.75,1128.75,1128.75,1128.75,0,5,5.00
02/04/2004,01:36,1128.75,1128.75,1128.75,1128.75,0,3,3.00
02/04/2004,01:37,1128.50,1128.50,1128.50,1128.50,0,15,15.00
02/04/2004,01:38,1128.50,1128.50,1128.25,1128.25,0,10,10.00
02/04/2004,01:39,1128.50,1128.50,1128.25,1128.50,2,20,22.00
02/04/2004,01:40,1128.50,1128.50,1128.50,1128.50,29,0,29.00
02/04/2004,01:43,1128.75,1128.75,1128.75,1128.75,10,0,10.00
02/04/2004,01:44,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/04/2004,01:46,1129.00,1129.00,1128.75,1128.75,2,3,5.00
02/04/2004,01:47,1128.75,1128.75,1128.75,1128.75,0,25,25.00
02/04/2004,01:48,1128.75,1128.75,1128.50,1128.50,0,5,5.00
02/04/2004,01:52,1129.00,1129.00,1129.00,1129.00,101,0,101.00
02/04/2004,01:54,1128.75,1128.75,1128.50,1128.50,0,100,100.00
02/04/2004,01:55,1128.50,1128.75,1128.25,1128.25,6,39,45.00
02/04/2004,01:56,1128.25,1128.50,1128.25,1128.25,3,39,42.00
02/04/2004,01:57,1128.25,1128.50,1128.25,1128.25,2,71,73.00
02/04/2004,01:58,1128.25,1128.50,1128.25,1128.50,30,59,89.00
02/04/2004,01:59,1128.50,1128.75,1128.50,1128.75,67,0,67.00
02/04/2004,02:00,1128.75,1128.75,1128.75,1128.75,82,0,82.00
02/04/2004,02:01,1128.75,1129.00,1128.75,1129.00,8,0,8.00
02/04/2004,02:02,1129.00,1129.00,1128.75,1128.75,3,76,79.00
02/04/2004,02:03,1128.75,1128.75,1128.75,1128.75,0,29,29.00
02/04/2004,02:04,1128.75,1129.00,1128.75,1129.00,1,24,25.00
02/04/2004,02:05,1128.75,1128.75,1128.50,1128.50,0,87,87.00
02/04/2004,02:06,1128.50,1128.75,1128.50,1128.50,104,103,207.00
02/04/2004,02:07,1128.50,1128.75,1128.50,1128.75,72,6,78.00
02/04/2004,02:08,1128.75,1128.75,1128.25,1128.50,8,94,102.00
02/04/2004,02:09,1128.50,1128.50,1128.00,1128.25,74,226,300.00
02/04/2004,02:10,1128.50,1128.50,1128.25,1128.50,101,149,250.00
02/04/2004,02:11,1128.50,1128.50,1128.25,1128.25,11,51,62.00
02/04/2004,02:12,1128.25,1128.25,1128.25,1128.25,0,25,25.00
02/04/2004,02:13,1128.25,1128.50,1128.25,1128.50,2,2,4.00
02/04/2004,02:14,1128.50,1128.50,1128.50,1128.50,28,0,28.00
02/04/2004,02:15,1128.50,1128.50,1128.50,1128.50,21,0,21.00
02/04/2004,02:16,1128.50,1128.50,1128.50,1128.50,12,0,12.00
02/04/2004,02:17,1128.50,1128.50,1128.25,1128.25,81,12,93.00
02/04/2004,02:18,1128.50,1128.75,1128.50,1128.50,200,5,205.00
02/04/2004,02:19,1128.50,1128.50,1128.50,1128.50,0,75,75.00
02/04/2004,02:20,1128.50,1128.50,1128.50,1128.50,0,104,104.00
02/04/2004,02:21,1128.50,1128.50,1128.50,1128.50,0,14,14.00
02/04/2004,02:22,1128.50,1128.50,1128.25,1128.50,26,180,206.00
02/04/2004,02:23,1128.50,1128.50,1128.50,1128.50,63,0,63.00
02/04/2004,02:24,1128.50,1128.50,1128.25,1128.25,19,16,35.00
02/04/2004,02:25,1128.50,1128.50,1128.50,1128.50,29,0,29.00
02/04/2004,02:26,1128.50,1128.50,1128.25,1128.25,45,15,60.00
02/04/2004,02:27,1128.25,1128.50,1128.25,1128.50,48,20,68.00
02/04/2004,02:28,1128.50,1128.50,1128.50,1128.50,50,0,50.00
02/04/2004,02:29,1128.50,1128.50,1128.50,1128.50,38,0,38.00
02/04/2004,02:30,1128.50,1128.50,1128.50,1128.50,11,0,11.00
02/04/2004,02:31,1128.50,1128.50,1128.50,1128.50,76,0,76.00
02/04/2004,02:32,1128.50,1128.75,1128.25,1128.75,33,2,35.00
02/04/2004,02:33,1128.75,1128.75,1128.50,1128.50,2,26,28.00
02/04/2004,02:34,1128.50,1128.75,1128.50,1128.50,148,70,218.00
02/04/2004,02:35,1128.50,1128.50,1128.50,1128.50,0,5,5.00
02/04/2004,02:36,1128.25,1128.25,1128.25,1128.25,0,60,60.00
02/04/2004,02:37,1128.25,1128.50,1128.00,1128.25,17,53,70.00
02/04/2004,02:38,1128.25,1128.25,1128.25,1128.25,11,0,11.00
02/04/2004,02:40,1128.50,1128.50,1128.50,1128.50,20,0,20.00
02/04/2004,02:41,1128.50,1128.50,1128.50,1128.50,38,0,38.00
02/04/2004,02:42,1128.50,1128.50,1128.50,1128.50,6,0,6.00
02/04/2004,02:43,1128.50,1128.50,1128.50,1128.50,3,0,3.00
02/04/2004,02:44,1128.50,1128.75,1128.50,1128.50,76,5,81.00
02/04/2004,02:45,1128.50,1128.50,1128.50,1128.50,0,34,34.00
02/04/2004,02:46,1128.50,1128.50,1128.50,1128.50,0,3,3.00
02/04/2004,02:47,1128.25,1128.25,1128.25,1128.25,0,18,18.00
02/04/2004,02:48,1128.50,1128.50,1128.50,1128.50,1,0,1.00
02/04/2004,02:50,1128.50,1128.50,1128.50,1128.50,4,0,4.00
02/04/2004,02:51,1128.50,1128.50,1128.50,1128.50,11,0,11.00
02/04/2004,02:52,1128.50,1128.75,1128.50,1128.50,14,4,18.00
02/04/2004,02:53,1128.50,1128.75,1128.50,1128.50,11,6,17.00
02/04/2004,02:54,1128.50,1128.50,1128.50,1128.50,0,12,12.00
02/04/2004,02:55,1128.50,1128.50,1128.25,1128.25,1,71,72.00
02/04/2004,02:56,1128.50,1128.50,1128.50,1128.50,8,0,8.00
02/04/2004,02:57,1128.50,1128.50,1128.50,1128.50,1,0,1.00
02/04/2004,02:58,1128.25,1128.25,1128.00,1128.25,4,46,50.00
02/04/2004,02:59,1128.25,1128.25,1128.25,1128.25,30,0,30.00
02/04/2004,03:00,1128.25,1128.25,1128.00,1128.25,13,1,14.00
02/04/2004,03:01,1128.50,1128.50,1128.25,1128.25,2,6,8.00
02/04/2004,03:02,1128.25,1128.50,1128.25,1128.50,13,9,22.00
02/04/2004,03:03,1128.25,1128.25,1128.25,1128.25,0,10,10.00
02/04/2004,03:04,1128.25,1128.25,1128.25,1128.25,0,9,9.00
02/04/2004,03:05,1128.25,1128.25,1128.25,1128.25,0,1,1.00
02/04/2004,03:06,1128.50,1128.75,1128.50,1128.75,82,0,82.00
02/04/2004,03:07,1129.00,1129.00,1129.00,1129.00,30,0,30.00
02/04/2004,03:08,1129.00,1129.00,1129.00,1129.00,2,0,2.00
02/04/2004,03:09,1129.00,1129.00,1129.00,1129.00,2,0,2.00
02/04/2004,03:10,1129.00,1129.00,1129.00,1129.00,24,0,24.00
02/04/2004,03:11,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/04/2004,03:12,1129.00,1129.00,1129.00,1129.00,19,0,19.00
02/04/2004,03:13,1129.00,1129.00,1129.00,1129.00,2,0,2.00
02/04/2004,03:14,1129.00,1129.00,1129.00,1129.00,3,0,3.00
02/04/2004,03:15,1128.75,1128.75,1128.75,1128.75,0,18,18.00
02/04/2004,03:16,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/04/2004,03:18,1128.50,1128.75,1128.50,1128.75,3,43,46.00
02/04/2004,03:22,1128.75,1128.75,1128.75,1128.75,76,0,76.00
02/04/2004,03:23,1128.75,1128.75,1128.75,1128.75,10,0,10.00
02/04/2004,03:24,1128.75,1129.00,1128.75,1129.00,12,0,12.00
02/04/2004,03:25,1129.00,1129.00,1128.75,1128.75,2,2,4.00
02/04/2004,03:28,1128.75,1128.75,1128.75,1128.75,0,5,5.00
02/04/2004,03:29,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/04/2004,03:30,1128.75,1128.75,1128.75,1128.75,0,5,5.00
02/04/2004,03:32,1128.50,1128.50,1128.50,1128.50,0,39,39.00
02/04/2004,03:34,1128.50,1128.50,1128.50,1128.50,0,4,4.00
02/04/2004,03:35,1128.75,1128.75,1128.75,1128.75,3,0,3.00
02/04/2004,03:36,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,03:37,1128.75,1128.75,1128.75,1128.75,19,0,19.00
02/04/2004,03:38,1128.75,1128.75,1128.75,1128.75,4,0,4.00
02/04/2004,03:40,1128.75,1128.75,1128.75,1128.75,23,0,23.00
02/04/2004,03:41,1128.75,1128.75,1128.50,1128.50,16,8,24.00
02/04/2004,03:42,1128.50,1128.50,1128.50,1128.50,0,9,9.00
02/04/2004,03:43,1128.50,1128.50,1128.25,1128.25,0,22,22.00
02/04/2004,03:44,1128.25,1128.25,1128.00,1128.25,5,51,56.00
02/04/2004,03:46,1128.25,1128.25,1128.25,1128.25,6,0,6.00
02/04/2004,03:47,1128.25,1128.25,1128.25,1128.25,16,0,16.00
02/04/2004,03:49,1128.50,1128.50,1128.25,1128.25,2,1,3.00
02/04/2004,03:50,1128.50,1128.50,1128.50,1128.50,1,0,1.00
02/04/2004,03:53,1128.50,1128.50,1128.50,1128.50,13,0,13.00
02/04/2004,03:54,1128.50,1128.50,1128.50,1128.50,3,0,3.00
02/04/2004,03:55,1128.50,1128.50,1128.50,1128.50,10,0,10.00
02/04/2004,03:56,1128.50,1128.50,1128.50,1128.50,3,0,3.00
02/04/2004,03:57,1128.50,1128.50,1128.50,1128.50,8,0,8.00
02/04/2004,03:58,1128.75,1128.75,1128.50,1128.75,28,50,78.00
02/04/2004,03:59,1128.75,1128.75,1128.50,1128.50,2,5,7.00
02/04/2004,04:00,1128.50,1128.50,1128.25,1128.25,0,42,42.00
02/04/2004,04:01,1128.50,1128.50,1128.50,1128.50,12,0,12.00
02/04/2004,04:02,1128.50,1128.75,1128.50,1128.75,14,0,14.00
02/04/2004,04:03,1128.50,1128.50,1128.50,1128.50,0,51,51.00
02/04/2004,04:04,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/04/2004,04:05,1128.50,1128.75,1128.50,1128.75,47,5,52.00
02/04/2004,04:06,1128.75,1128.75,1128.50,1128.50,16,1,17.00
02/04/2004,04:07,1128.50,1128.50,1128.25,1128.25,0,44,44.00
02/04/2004,04:08,1128.50,1128.50,1128.50,1128.50,2,0,2.00
02/04/2004,04:10,1128.50,1128.50,1128.50,1128.50,9,0,9.00
02/04/2004,04:11,1128.75,1128.75,1128.75,1128.75,3,0,3.00
02/04/2004,04:12,1128.50,1128.75,1128.50,1128.75,1,1,2.00
02/04/2004,04:13,1128.75,1128.75,1128.50,1128.50,1,10,11.00
02/04/2004,04:14,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/04/2004,04:15,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,04:16,1128.75,1128.75,1128.50,1128.50,6,6,12.00
02/04/2004,04:17,1128.50,1128.50,1128.50,1128.50,0,6,6.00
02/04/2004,04:18,1128.75,1128.75,1128.75,1128.75,30,0,30.00
02/04/2004,04:19,1128.75,1128.75,1128.75,1128.75,12,0,12.00
02/04/2004,04:20,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,04:24,1128.50,1128.50,1128.50,1128.50,0,19,19.00
02/04/2004,04:25,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,04:26,1128.50,1128.50,1128.50,1128.50,0,42,42.00
02/04/2004,04:30,1128.25,1128.25,1128.25,1128.25,0,7,7.00
02/04/2004,04:31,1128.25,1128.50,1128.25,1128.50,2,4,6.00
02/04/2004,04:32,1128.50,1128.50,1128.25,1128.25,1,1,2.00
02/04/2004,04:33,1128.25,1128.50,1128.25,1128.50,11,4,15.00
02/04/2004,04:35,1128.50,1128.50,1128.25,1128.25,2,1,3.00
02/04/2004,04:37,1128.25,1128.25,1128.25,1128.25,0,1,1.00
02/04/2004,04:38,1128.50,1128.50,1128.50,1128.50,17,0,17.00
02/04/2004,04:39,1128.50,1128.50,1128.50,1128.50,97,0,97.00
02/04/2004,04:40,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/04/2004,04:41,1128.75,1128.75,1128.75,1128.75,4,0,4.00
02/04/2004,04:42,1128.75,1128.75,1128.50,1128.75,9,4,13.00
02/04/2004,04:43,1128.75,1128.75,1128.75,1128.75,32,0,32.00
02/04/2004,04:44,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,04:47,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/04/2004,04:51,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,04:52,1128.50,1128.50,1128.50,1128.50,0,37,37.00
02/04/2004,04:53,1128.50,1128.50,1128.50,1128.50,0,3,3.00
02/04/2004,04:54,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/04/2004,04:55,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/04/2004,04:56,1128.75,1128.75,1128.75,1128.75,10,0,10.00
02/04/2004,04:57,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/04/2004,04:58,1128.75,1128.75,1128.50,1128.50,9,13,22.00
02/04/2004,04:59,1128.50,1128.50,1128.25,1128.25,0,14,14.00
02/04/2004,05:00,1128.25,1128.25,1128.25,1128.25,0,68,68.00
02/04/2004,05:01,1128.25,1128.50,1128.25,1128.50,28,1,29.00
02/04/2004,05:02,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/04/2004,05:03,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/04/2004,05:06,1128.75,1128.75,1128.50,1128.50,1,120,121.00
02/04/2004,05:07,1128.50,1128.50,1128.50,1128.50,0,30,30.00
02/04/2004,05:09,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/04/2004,05:10,1128.50,1128.50,1128.50,1128.50,0,19,19.00
02/04/2004,05:11,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,05:13,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/04/2004,05:14,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/04/2004,05:15,1128.25,1128.25,1128.25,1128.25,0,20,20.00
02/04/2004,05:16,1128.25,1128.25,1128.00,1128.25,6,64,70.00
02/04/2004,05:17,1128.25,1128.25,1128.25,1128.25,19,0,19.00
02/04/2004,05:18,1128.25,1128.25,1128.25,1128.25,11,0,11.00
02/04/2004,05:20,1128.25,1128.25,1128.00,1128.00,27,25,52.00
02/04/2004,05:21,1128.25,1128.50,1128.25,1128.50,22,0,22.00
02/04/2004,05:22,1128.25,1128.25,1128.25,1128.25,0,1,1.00
02/04/2004,05:23,1128.25,1128.25,1128.00,1128.00,0,24,24.00
02/04/2004,05:24,1128.00,1128.00,1128.00,1128.00,0,38,38.00
02/04/2004,05:25,1128.00,1128.00,1128.00,1128.00,0,19,19.00
02/04/2004,05:27,1128.00,1128.00,1127.75,1127.75,0,74,74.00
02/04/2004,05:28,1128.00,1128.00,1127.75,1128.00,2,3,5.00
02/04/2004,05:29,1127.75,1127.75,1127.75,1127.75,0,2,2.00
02/04/2004,05:30,1128.00,1128.00,1128.00,1128.00,52,0,52.00
02/04/2004,05:31,1127.75,1128.00,1127.75,1127.75,2,102,104.00
02/04/2004,05:32,1127.75,1128.00,1127.75,1128.00,69,21,90.00
02/04/2004,05:33,1128.25,1128.25,1127.50,1127.75,18,258,276.00
02/04/2004,05:34,1127.75,1127.75,1127.50,1127.75,5,1,6.00
02/04/2004,05:35,1127.75,1127.75,1127.50,1127.50,1,1,2.00
02/04/2004,05:36,1127.50,1127.75,1127.50,1127.75,1,1,2.00
02/04/2004,05:37,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/04/2004,05:38,1127.75,1127.75,1127.75,1127.75,6,0,6.00
02/04/2004,05:39,1127.75,1127.75,1127.50,1127.50,4,1,5.00
02/04/2004,05:41,1127.50,1127.75,1127.50,1127.75,18,4,22.00
02/04/2004,05:43,1127.75,1127.75,1127.75,1127.75,1,0,1.00
02/04/2004,05:44,1127.50,1127.50,1127.50,1127.50,0,2,2.00
02/04/2004,05:45,1127.75,1127.75,1127.75,1127.75,3,0,3.00
02/04/2004,05:46,1127.75,1127.75,1127.75,1127.75,2,0,2.00
02/04/2004,05:48,1127.75,1127.75,1127.75,1127.75,3,0,3.00
02/04/2004,05:50,1127.50,1127.75,1127.50,1127.50,29,267,296.00
02/04/2004,05:51,1127.50,1127.50,1127.25,1127.50,7,98,105.00
02/04/2004,05:52,1127.50,1127.50,1127.25,1127.25,9,100,109.00
02/04/2004,05:53,1127.50,1127.50,1127.50,1127.50,1,0,1.00
02/04/2004,05:54,1127.25,1127.50,1127.25,1127.50,15,52,67.00
02/04/2004,05:55,1127.50,1127.50,1127.50,1127.50,96,0,96.00
02/04/2004,05:56,1127.50,1127.50,1127.25,1127.25,10,1,11.00
02/04/2004,05:58,1127.50,1127.50,1127.50,1127.50,66,0,66.00
02/04/2004,05:59,1127.50,1127.50,1127.50,1127.50,5,0,5.00
02/04/2004,06:00,1127.25,1127.25,1127.25,1127.25,0,3,3.00
02/04/2004,06:01,1127.25,1127.25,1127.25,1127.25,0,8,8.00
02/04/2004,06:02,1127.50,1127.50,1127.25,1127.25,2,1,3.00
02/04/2004,06:03,1127.25,1127.25,1127.25,1127.25,0,2,2.00
02/04/2004,06:04,1127.50,1127.50,1127.50,1127.50,25,0,25.00
02/04/2004,06:05,1127.50,1127.50,1127.50,1127.50,7,0,7.00
02/04/2004,06:06,1127.75,1127.75,1127.75,1127.75,10,0,10.00
02/04/2004,06:07,1127.50,1127.50,1127.50,1127.50,0,21,21.00
02/04/2004,06:08,1127.50,1127.50,1127.50,1127.50,0,2,2.00
02/04/2004,06:09,1127.50,1127.75,1127.50,1127.75,49,19,68.00
02/04/2004,06:10,1127.50,1127.75,1127.50,1127.75,6,6,12.00
02/04/2004,06:11,1127.50,1127.75,1127.50,1127.75,1,15,16.00
02/04/2004,06:12,1127.75,1127.75,1127.50,1127.50,5,20,25.00
02/04/2004,06:13,1127.50,1127.50,1127.50,1127.50,0,2,2.00
02/04/2004,06:14,1127.50,1127.50,1127.50,1127.50,0,54,54.00
02/04/2004,06:15,1127.50,1127.50,1127.50,1127.50,0,5,5.00
02/04/2004,06:16,1127.50,1127.50,1127.50,1127.50,0,1,1.00
02/04/2004,06:17,1127.75,1127.75,1127.50,1127.50,5,37,42.00
02/04/2004,06:18,1127.75,1127.75,1127.75,1127.75,25,0,25.00
02/04/2004,06:19,1127.50,1127.75,1127.50,1127.50,1,7,8.00
02/04/2004,06:20,1127.50,1127.50,1127.50,1127.50,0,53,53.00
02/04/2004,06:21,1127.50,1127.50,1127.50,1127.50,0,3,3.00
02/04/2004,06:22,1127.25,1127.25,1127.25,1127.25,0,6,6.00
02/04/2004,06:23,1127.25,1127.25,1127.25,1127.25,0,11,11.00
02/04/2004,06:26,1127.50,1127.50,1127.50,1127.50,4,0,4.00
02/04/2004,06:27,1127.50,1127.50,1127.50,1127.50,58,0,58.00
02/04/2004,06:28,1127.75,1127.75,1127.75,1127.75,2,0,2.00
02/04/2004,06:29,1127.75,1127.75,1127.50,1127.50,3,73,76.00
02/04/2004,06:30,1127.50,1127.50,1127.25,1127.25,0,60,60.00
02/04/2004,06:31,1127.25,1127.50,1127.25,1127.50,2,2,4.00
02/04/2004,06:32,1127.50,1127.50,1127.25,1127.25,1,1,2.00
02/04/2004,06:33,1127.25,1127.25,1127.00,1127.00,0,89,89.00
02/04/2004,06:34,1127.25,1127.25,1127.00,1127.25,5,1,6.00
02/04/2004,06:35,1127.25,1127.25,1127.25,1127.25,4,0,4.00
02/04/2004,06:36,1127.50,1127.50,1127.00,1127.50,7,17,24.00
02/04/2004,06:37,1127.25,1127.25,1127.25,1127.25,0,10,10.00
02/04/2004,06:38,1127.25,1127.50,1127.25,1127.25,1,25,26.00
02/04/2004,06:39,1127.25,1127.25,1127.25,1127.25,0,4,4.00
02/04/2004,06:40,1127.25,1127.25,1127.25,1127.25,0,4,4.00
02/04/2004,06:41,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/04/2004,06:42,1127.25,1127.25,1127.25,1127.25,15,0,15.00
02/04/2004,06:43,1127.25,1127.25,1127.25,1127.25,4,0,4.00
02/04/2004,06:44,1127.25,1127.25,1127.00,1127.00,3,31,34.00
02/04/2004,06:45,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/04/2004,06:46,1127.25,1127.25,1127.00,1127.00,2,103,105.00
02/04/2004,06:47,1127.00,1127.25,1126.75,1127.25,15,37,52.00
02/04/2004,06:48,1127.25,1127.25,1127.25,1127.25,67,0,67.00
02/04/2004,06:49,1127.25,1127.50,1127.00,1127.50,66,1,67.00
02/04/2004,06:50,1127.25,1127.25,1127.25,1127.25,0,130,130.00
02/04/2004,06:51,1127.25,1127.50,1127.25,1127.25,7,137,144.00
02/04/2004,06:52,1127.50,1127.50,1127.50,1127.50,5,0,5.00
02/04/2004,06:53,1127.50,1127.50,1127.50,1127.50,28,0,28.00
02/04/2004,06:54,1127.25,1127.75,1127.25,1127.75,153,21,174.00
02/04/2004,06:55,1127.75,1127.75,1127.75,1127.75,13,0,13.00
02/04/2004,06:56,1127.75,1127.75,1127.50,1127.75,9,6,15.00
02/04/2004,06:58,1127.75,1127.75,1127.50,1127.50,4,8,12.00
02/04/2004,06:59,1127.75,1127.75,1127.50,1127.50,1,65,66.00
02/04/2004,07:00,1127.50,1127.75,1127.50,1127.50,11,20,31.00
02/04/2004,07:01,1127.50,1127.50,1127.25,1127.25,0,25,25.00
02/04/2004,07:03,1127.25,1127.25,1127.25,1127.25,0,5,5.00
02/04/2004,07:04,1127.25,1127.50,1127.25,1127.50,5,6,11.00
02/04/2004,07:05,1127.50,1127.50,1127.25,1127.25,59,56,115.00
02/04/2004,07:06,1127.25,1127.25,1127.00,1127.00,1,110,111.00
02/04/2004,07:07,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/04/2004,07:08,1127.25,1127.25,1127.00,1127.00,2,3,5.00
02/04/2004,07:09,1127.00,1127.50,1127.00,1127.50,161,12,173.00
02/04/2004,07:10,1127.50,1127.50,1127.25,1127.50,61,1,62.00
02/04/2004,07:11,1127.50,1127.50,1127.25,1127.50,204,1,205.00
02/04/2004,07:12,1127.50,1127.75,1127.25,1127.50,49,63,112.00
02/04/2004,07:13,1127.25,1127.50,1127.25,1127.50,16,6,22.00
02/04/2004,07:14,1127.25,1127.50,1127.25,1127.50,100,758,858.00
02/04/2004,07:15,1127.50,1127.75,1127.50,1127.50,113,11,124.00
02/04/2004,07:16,1127.50,1127.50,1127.25,1127.25,0,394,394.00
02/04/2004,07:17,1127.25,1127.25,1127.25,1127.25,0,98,98.00
02/04/2004,07:18,1127.25,1127.50,1127.25,1127.25,5,27,32.00
02/04/2004,07:19,1127.25,1127.25,1127.25,1127.25,0,109,109.00
02/04/2004,07:20,1127.25,1127.50,1127.25,1127.50,181,6,187.00
02/04/2004,07:21,1127.50,1127.75,1127.50,1127.50,16,1,17.00
02/04/2004,07:22,1127.75,1127.75,1127.75,1127.75,5,0,5.00
02/04/2004,07:23,1127.75,1127.75,1127.50,1127.50,2,10,12.00
02/04/2004,07:24,1127.50,1127.75,1127.25,1127.50,5,56,61.00
02/04/2004,07:25,1127.50,1127.50,1127.25,1127.50,13,5,18.00
02/04/2004,07:26,1127.25,1127.50,1127.25,1127.50,3,44,47.00
02/04/2004,07:27,1127.50,1127.50,1126.50,1126.50,12,646,658.00
02/04/2004,07:28,1126.50,1126.75,1125.75,1126.00,306,498,804.00
02/04/2004,07:29,1126.00,1126.50,1126.00,1126.50,193,26,219.00
02/04/2004,07:30,1126.25,1126.50,1126.25,1126.50,36,10,46.00
02/04/2004,07:31,1126.25,1126.50,1126.25,1126.25,14,33,47.00
02/04/2004,07:32,1126.50,1126.75,1126.25,1126.50,91,52,143.00
02/04/2004,07:33,1126.25,1126.75,1126.25,1126.50,49,6,55.00
02/04/2004,07:34,1126.50,1126.75,1126.50,1126.50,8,65,73.00
02/04/2004,07:35,1126.75,1126.75,1126.75,1126.75,208,0,208.00
02/04/2004,07:36,1126.75,1127.25,1126.75,1127.25,277,115,392.00
02/04/2004,07:37,1127.25,1127.25,1126.50,1126.50,34,290,324.00
02/04/2004,07:38,1126.50,1126.75,1126.50,1126.50,10,170,180.00
02/04/2004,07:39,1126.50,1126.50,1126.25,1126.50,20,5,25.00
02/04/2004,07:40,1126.75,1126.75,1126.75,1126.75,175,0,175.00
02/04/2004,07:41,1127.00,1127.00,1126.75,1127.00,138,147,285.00
02/04/2004,07:42,1127.00,1127.00,1126.75,1126.75,36,227,263.00
02/04/2004,07:43,1127.00,1127.00,1126.75,1126.75,8,107,115.00
02/04/2004,07:44,1126.75,1126.75,1126.75,1126.75,0,58,58.00
02/04/2004,07:45,1126.75,1127.00,1126.75,1127.00,7,20,27.00
02/04/2004,07:46,1126.75,1127.00,1126.75,1126.75,1,113,114.00
02/04/2004,07:47,1127.00,1127.00,1126.75,1126.75,5,11,16.00
02/04/2004,07:48,1126.75,1127.00,1126.75,1127.00,163,21,184.00
02/04/2004,07:49,1127.00,1127.00,1127.00,1127.00,56,0,56.00
02/04/2004,07:50,1127.00,1127.00,1126.75,1126.75,6,119,125.00
02/04/2004,07:51,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/04/2004,07:52,1126.75,1126.75,1126.75,1126.75,0,9,9.00
02/04/2004,07:53,1127.00,1127.00,1126.75,1127.00,131,10,141.00
02/04/2004,07:54,1127.00,1127.25,1126.75,1126.75,7,191,198.00
02/04/2004,07:55,1126.75,1126.75,1126.50,1126.75,9,54,63.00
02/04/2004,07:56,1126.75,1126.75,1126.50,1126.75,34,3,37.00
02/04/2004,07:57,1126.75,1126.75,1126.50,1126.50,1,1,2.00
02/04/2004,07:58,1126.75,1127.00,1126.75,1127.00,181,0,181.00
02/04/2004,07:59,1127.00,1127.00,1127.00,1127.00,205,0,205.00
02/04/2004,08:00,1127.00,1127.25,1127.00,1127.25,8,3,11.00
02/04/2004,08:01,1127.25,1127.50,1127.00,1127.25,85,9,94.00
02/04/2004,08:02,1127.25,1127.50,1127.25,1127.25,3,69,72.00
02/04/2004,08:03,1127.25,1127.50,1127.25,1127.25,2,65,67.00
02/04/2004,08:04,1127.25,1127.50,1127.25,1127.50,41,4,45.00
02/04/2004,08:05,1127.50,1127.50,1127.25,1127.50,22,5,27.00
02/04/2004,08:06,1127.50,1127.50,1127.25,1127.25,6,94,100.00
02/04/2004,08:07,1127.25,1127.50,1127.25,1127.50,5,27,32.00
02/04/2004,08:08,1127.50,1127.50,1127.25,1127.50,7,1,8.00
02/04/2004,08:09,1127.50,1127.50,1127.25,1127.25,4,12,16.00
02/04/2004,08:10,1127.25,1127.50,1127.25,1127.50,150,46,196.00
02/04/2004,08:11,1127.50,1127.50,1127.50,1127.50,54,0,54.00
02/04/2004,08:12,1127.50,1127.75,1127.50,1127.50,8,1,9.00
02/04/2004,08:13,1127.50,1127.75,1127.50,1127.75,1,4,5.00
02/04/2004,08:14,1127.75,1127.75,1127.50,1127.75,27,9,36.00
02/04/2004,08:15,1127.75,1127.75,1127.75,1127.75,257,0,257.00
02/04/2004,08:16,1127.75,1127.75,1127.50,1127.50,34,54,88.00
02/04/2004,08:17,1127.75,1127.75,1127.50,1127.75,35,1,36.00
02/04/2004,08:18,1127.75,1127.75,1127.50,1127.75,47,4,51.00
02/04/2004,08:19,1127.75,1128.00,1127.75,1127.75,48,38,86.00
02/04/2004,08:20,1127.75,1128.00,1127.50,1127.75,12,16,28.00
02/04/2004,08:21,1127.75,1128.00,1127.75,1127.75,14,13,27.00
02/04/2004,08:22,1127.75,1127.75,1127.50,1127.75,1,36,37.00
02/04/2004,08:23,1127.75,1128.00,1127.50,1127.75,50,72,122.00
02/04/2004,08:24,1127.75,1128.00,1127.50,1128.00,167,24,191.00
02/04/2004,08:25,1128.00,1128.00,1127.75,1128.00,9,29,38.00
02/04/2004,08:26,1127.75,1128.00,1127.75,1127.75,22,4,26.00
02/04/2004,08:27,1128.00,1128.00,1127.75,1128.00,70,93,163.00
02/04/2004,08:28,1128.00,1128.00,1127.50,1127.75,60,239,299.00
02/04/2004,08:29,1127.75,1127.75,1127.25,1127.50,131,220,351.00
02/04/2004,08:30,1127.50,1128.00,1127.00,1127.25,353,1010,1363.00
02/04/2004,08:31,1127.00,1127.25,1126.25,1127.00,1490,2871,4361.00
02/04/2004,08:32,1127.00,1127.50,1126.75,1127.25,1739,576,2315.00
02/04/2004,08:33,1127.25,1127.75,1126.75,1127.75,1450,850,2300.00
02/04/2004,08:34,1127.75,1127.75,1126.75,1127.00,108,2426,2534.00
02/04/2004,08:35,1127.00,1127.25,1126.50,1127.25,1197,2057,3254.00
02/04/2004,08:36,1127.00,1128.00,1127.00,1128.00,1811,541,2352.00
02/04/2004,08:37,1128.00,1128.25,1127.25,1127.75,2041,1643,3684.00
02/04/2004,08:38,1127.75,1128.25,1127.50,1128.00,1665,318,1983.00
02/04/2004,08:39,1128.00,1128.25,1127.50,1127.50,822,2444,3266.00
02/04/2004,08:40,1127.75,1128.25,1127.50,1128.00,1018,685,1703.00
02/04/2004,08:41,1128.00,1128.25,1127.25,1127.75,975,1748,2723.00
02/04/2004,08:42,1127.75,1128.50,1127.50,1128.25,2013,520,2533.00
02/04/2004,08:43,1128.00,1128.25,1127.75,1128.00,1874,2423,4297.00
02/04/2004,08:44,1128.00,1128.25,1127.75,1128.00,1059,411,1470.00
02/04/2004,08:45,1128.00,1128.00,1127.50,1127.50,840,1281,2121.00
02/04/2004,08:46,1127.75,1128.25,1127.25,1128.25,2634,1511,4145.00
02/04/2004,08:47,1128.25,1128.50,1127.75,1128.25,1187,251,1438.00
02/04/2004,08:48,1128.50,1128.75,1128.00,1128.50,1184,1869,3053.00
02/04/2004,08:49,1128.50,1128.50,1127.75,1128.00,609,1493,2102.00
02/04/2004,08:50,1128.00,1128.50,1127.75,1128.25,834,824,1658.00
02/04/2004,08:51,1128.25,1128.50,1127.75,1128.00,335,1480,1815.00
02/04/2004,08:52,1128.00,1128.75,1127.75,1128.00,1453,1700,3153.00
02/04/2004,08:53,1128.00,1128.50,1127.75,1128.50,2743,552,3295.00
02/04/2004,08:54,1128.25,1128.50,1127.75,1128.00,397,789,1186.00
02/04/2004,08:55,1128.00,1128.50,1127.75,1127.75,597,1341,1938.00
02/04/2004,08:56,1128.00,1128.25,1127.75,1127.75,531,405,936.00
02/04/2004,08:57,1128.00,1128.25,1128.00,1128.00,521,267,788.00
02/04/2004,08:58,1128.00,1128.25,1128.00,1128.25,395,100,495.00
02/04/2004,08:59,1128.25,1128.25,1127.25,1127.50,824,1309,2133.00
02/04/2004,09:00,1127.50,1127.75,1127.00,1127.50,496,1106,1602.00
02/04/2004,09:01,1127.50,1129.00,1127.25,1128.50,3236,1765,5001.00
02/04/2004,09:02,1128.50,1129.25,1128.00,1128.25,3191,2427,5618.00
02/04/2004,09:03,1128.25,1128.75,1127.75,1127.75,940,1326,2266.00
02/04/2004,09:04,1127.75,1128.00,1126.50,1126.50,1894,2447,4341.00
02/04/2004,09:05,1126.75,1127.25,1126.50,1127.25,931,647,1578.00
02/04/2004,09:06,1127.00,1127.25,1126.50,1126.75,389,767,1156.00
02/04/2004,09:07,1126.75,1126.75,1125.50,1125.75,1082,4775,5857.00
02/04/2004,09:08,1125.75,1126.00,1124.75,1125.00,2253,5412,7665.00
02/04/2004,09:09,1125.25,1126.00,1125.00,1125.75,2260,1186,3446.00
02/04/2004,09:10,1125.75,1126.00,1125.25,1126.00,1906,784,2690.00
02/04/2004,09:11,1126.00,1126.00,1125.50,1125.75,296,475,771.00
02/04/2004,09:12,1126.00,1126.25,1125.75,1126.00,1523,1244,2767.00
02/04/2004,09:13,1126.00,1126.50,1126.00,1126.25,1557,1078,2635.00
02/04/2004,09:14,1126.25,1126.50,1126.00,1126.00,357,315,672.00
02/04/2004,09:15,1126.00,1126.50,1125.75,1126.50,1130,994,2124.00
02/04/2004,09:16,1126.50,1127.50,1126.50,1127.25,3092,2894,5986.00
02/04/2004,09:17,1127.25,1127.50,1126.50,1126.75,1322,2124,3446.00
02/04/2004,09:18,1126.75,1128.25,1126.50,1128.00,3360,1305,4665.00
02/04/2004,09:19,1128.25,1128.25,1127.75,1128.00,1295,1175,2470.00
02/04/2004,09:20,1128.00,1128.75,1128.00,1128.50,1989,131,2120.00
02/04/2004,09:21,1128.50,1130.75,1128.50,1130.75,9171,3610,12781.00
02/04/2004,09:22,1130.75,1130.75,1130.00,1130.25,1148,1726,2874.00
02/04/2004,09:23,1130.00,1130.50,1129.75,1129.75,326,1852,2178.00
02/04/2004,09:24,1130.00,1130.00,1129.25,1129.50,603,2103,2706.00
02/04/2004,09:25,1129.50,1129.50,1129.25,1129.25,261,317,578.00
02/04/2004,09:26,1129.50,1130.25,1129.25,1130.00,1571,618,2189.00
02/04/2004,09:27,1129.75,1131.25,1129.75,1131.25,4067,1029,5096.00
02/04/2004,09:28,1131.00,1131.25,1130.50,1131.00,1147,1886,3033.00
02/04/2004,09:29,1130.75,1131.75,1130.75,1131.00,2987,1745,4732.00
02/04/2004,09:30,1131.00,1131.25,1130.50,1130.75,1330,1201,2531.00
02/04/2004,09:31,1130.75,1132.50,1130.75,1132.00,6224,2073,8297.00
02/04/2004,09:32,1132.00,1132.00,1131.25,1131.50,992,1597,2589.00
02/04/2004,09:33,1131.25,1131.75,1131.25,1131.50,703,1415,2118.00
02/04/2004,09:34,1131.50,1131.75,1131.00,1131.00,937,921,1858.00
02/04/2004,09:35,1131.00,1131.25,1131.00,1131.00,481,766,1247.00
02/04/2004,09:36,1131.00,1131.50,1131.00,1131.25,634,600,1234.00
02/04/2004,09:37,1131.25,1131.50,1131.00,1131.50,516,217,733.00
02/04/2004,09:38,1131.25,1131.50,1130.50,1130.50,393,2223,2616.00
02/04/2004,09:39,1130.50,1130.75,1130.25,1130.50,454,2088,2542.00
02/04/2004,09:40,1130.25,1130.75,1130.00,1130.50,1866,1612,3478.00
02/04/2004,09:41,1130.50,1130.75,1130.25,1130.50,283,739,1022.00
02/04/2004,09:42,1130.75,1131.00,1130.25,1130.25,809,1417,2226.00
02/04/2004,09:43,1130.25,1130.75,1130.00,1130.50,970,485,1455.00
02/04/2004,09:44,1130.50,1130.75,1130.50,1130.75,82,690,772.00
02/04/2004,09:45,1130.75,1131.00,1130.25,1130.25,226,1564,1790.00
02/04/2004,09:46,1130.25,1130.25,1129.75,1129.75,30,1108,1138.00
02/04/2004,09:47,1129.75,1130.25,1129.75,1130.25,458,356,814.00
02/04/2004,09:48,1130.00,1130.50,1130.00,1130.25,1953,719,2672.00
02/04/2004,09:49,1130.00,1130.50,1130.00,1130.25,435,965,1400.00
02/04/2004,09:50,1130.25,1131.00,1130.25,1130.75,743,1251,1994.00
02/04/2004,09:51,1130.50,1131.00,1130.50,1130.50,241,544,785.00
02/04/2004,09:52,1130.50,1131.00,1130.50,1130.75,862,377,1239.00
02/04/2004,09:53,1130.75,1131.50,1130.50,1131.25,1436,291,1727.00
02/04/2004,09:54,1131.50,1132.50,1131.50,1132.00,2659,1318,3977.00
02/04/2004,09:55,1132.25,1132.25,1131.25,1131.50,774,2007,2781.00
02/04/2004,09:56,1131.50,1131.75,1131.00,1131.25,1010,1242,2252.00
02/04/2004,09:57,1131.25,1131.75,1131.25,1131.25,347,385,732.00
02/04/2004,09:58,1131.25,1132.00,1131.25,1131.75,1197,89,1286.00
02/04/2004,09:59,1131.75,1131.75,1130.75,1131.00,461,2215,2676.00
02/04/2004,10:00,1131.00,1131.25,1130.75,1131.00,189,459,648.00
02/04/2004,10:01,1131.25,1131.25,1131.00,1131.25,189,407,596.00
02/04/2004,10:02,1131.00,1131.00,1130.25,1130.75,723,2358,3081.00
02/04/2004,10:03,1130.75,1131.00,1130.25,1130.25,773,1358,2131.00
02/04/2004,10:04,1130.25,1130.75,1130.25,1130.75,715,154,869.00
02/04/2004,10:05,1130.75,1130.75,1130.25,1130.25,109,330,439.00
02/04/2004,10:06,1130.25,1130.75,1130.25,1130.75,286,185,471.00
02/04/2004,10:07,1130.75,1130.75,1130.25,1130.50,115,264,379.00
02/04/2004,10:08,1130.25,1130.75,1130.25,1130.75,120,207,327.00
02/04/2004,10:09,1130.75,1130.75,1130.00,1130.00,577,921,1498.00
02/04/2004,10:10,1130.25,1130.25,1129.50,1129.75,1269,1596,2865.00
02/04/2004,10:11,1129.50,1129.75,1129.25,1129.50,836,957,1793.00
02/04/2004,10:12,1129.75,1130.00,1129.50,1129.75,778,1445,2223.00
02/04/2004,10:13,1129.50,1130.00,1129.50,1129.75,730,524,1254.00
02/04/2004,10:14,1129.75,1129.75,1128.75,1129.50,1203,2981,4184.00
02/04/2004,10:15,1129.50,1129.50,1129.25,1129.50,840,68,908.00
02/04/2004,10:16,1129.25,1129.50,1128.75,1129.00,310,2094,2404.00
02/04/2004,10:17,1129.25,1129.75,1129.00,1129.75,691,101,792.00
02/04/2004,10:18,1129.75,1129.75,1129.00,1129.00,752,2128,2880.00
02/04/2004,10:19,1129.00,1129.50,1128.75,1129.50,845,460,1305.00
02/04/2004,10:20,1129.25,1129.75,1129.25,1129.50,474,700,1174.00
02/04/2004,10:21,1129.50,1130.00,1129.25,1130.00,370,263,633.00
02/04/2004,10:22,1129.75,1130.25,1129.75,1130.00,676,253,929.00
02/04/2004,10:23,1130.25,1130.25,1129.75,1129.75,138,771,909.00
02/04/2004,10:24,1130.00,1130.25,1129.75,1130.00,216,84,300.00
02/04/2004,10:25,1130.00,1130.00,1129.50,1129.50,149,1089,1238.00
02/04/2004,10:26,1129.50,1129.75,1129.50,1129.75,277,123,400.00
02/04/2004,10:27,1129.75,1130.25,1129.75,1130.00,167,232,399.00
02/04/2004,10:28,1130.00,1130.25,1129.75,1130.00,112,642,754.00
02/04/2004,10:29,1129.75,1130.00,1129.50,1129.50,29,376,405.00
02/04/2004,10:30,1129.75,1129.75,1129.00,1129.50,580,2348,2928.00
02/04/2004,10:31,1129.50,1129.50,1129.25,1129.50,365,24,389.00
02/04/2004,10:32,1129.25,1129.50,1129.25,1129.50,312,42,354.00
02/04/2004,10:33,1129.50,1129.75,1129.25,1129.50,774,324,1098.00
02/04/2004,10:34,1129.50,1129.50,1128.50,1129.00,880,2796,3676.00
02/04/2004,10:35,1129.00,1129.75,1129.00,1129.50,1465,1320,2785.00
02/04/2004,10:36,1129.50,1129.50,1129.25,1129.50,1062,4,1066.00
02/04/2004,10:37,1129.50,1129.75,1129.25,1129.75,229,213,442.00
02/04/2004,10:38,1129.50,1129.75,1129.25,1129.50,79,209,288.00
02/04/2004,10:39,1129.50,1130.00,1129.25,1130.00,401,31,432.00
02/04/2004,10:40,1130.00,1130.75,1129.75,1130.75,1806,23,1829.00
02/04/2004,10:41,1130.75,1131.50,1130.50,1131.50,2761,1207,3968.00
02/04/2004,10:42,1131.25,1131.50,1131.00,1131.00,498,592,1090.00
02/04/2004,10:43,1131.00,1132.00,1131.00,1131.50,2351,1002,3353.00
02/04/2004,10:44,1131.50,1131.75,1131.25,1131.25,223,337,560.00
02/04/2004,10:45,1131.50,1131.75,1131.50,1131.50,284,46,330.00
02/04/2004,10:46,1131.50,1131.75,1131.00,1131.00,125,1610,1735.00
02/04/2004,10:47,1131.00,1131.25,1130.50,1130.75,390,1067,1457.00
02/04/2004,10:48,1131.00,1131.25,1130.75,1130.75,645,176,821.00
02/04/2004,10:49,1130.75,1131.00,1130.75,1130.75,123,425,548.00
02/04/2004,10:50,1130.75,1131.00,1130.50,1130.75,58,275,333.00
02/04/2004,10:51,1130.75,1131.00,1130.50,1130.75,343,266,609.00
02/04/2004,10:52,1131.00,1131.00,1130.75,1130.75,25,167,192.00
02/04/2004,10:53,1130.75,1130.75,1130.50,1130.50,28,733,761.00
02/04/2004,10:54,1130.75,1130.75,1130.25,1130.50,190,187,377.00
02/04/2004,10:55,1130.50,1130.50,1129.75,1130.00,258,2402,2660.00
02/04/2004,10:56,1130.00,1130.75,1130.00,1130.00,885,1166,2051.00
02/04/2004,10:57,1130.00,1130.25,1129.25,1129.75,449,1748,2197.00
02/04/2004,10:58,1129.75,1130.00,1129.50,1129.50,596,146,742.00
02/04/2004,10:59,1129.50,1130.00,1129.50,1129.75,153,70,223.00
02/04/2004,11:00,1129.75,1130.25,1129.75,1130.00,533,342,875.00
02/04/2004,11:01,1130.00,1130.00,1129.50,1129.50,445,303,748.00
02/04/2004,11:02,1129.75,1130.50,1129.50,1130.25,978,112,1090.00
02/04/2004,11:03,1130.50,1130.50,1130.00,1130.25,343,255,598.00
02/04/2004,11:04,1130.25,1130.50,1130.25,1130.50,338,55,393.00
02/04/2004,11:05,1130.25,1130.50,1130.00,1130.25,354,342,696.00
02/04/2004,11:06,1130.00,1130.00,1129.50,1129.75,52,1188,1240.00
02/04/2004,11:07,1129.75,1130.25,1129.75,1130.25,673,16,689.00
02/04/2004,11:08,1130.25,1130.25,1130.00,1130.00,79,169,248.00
02/04/2004,11:09,1130.00,1130.00,1129.50,1129.50,41,894,935.00
02/04/2004,11:10,1129.50,1129.75,1129.25,1129.50,426,547,973.00
02/04/2004,11:11,1129.50,1129.75,1129.25,1129.50,155,418,573.00
02/04/2004,11:12,1129.50,1129.75,1129.50,1129.75,267,3,270.00
02/04/2004,11:13,1130.00,1130.00,1129.75,1130.00,31,16,47.00
02/04/2004,11:14,1130.00,1130.25,1129.75,1130.25,327,120,447.00
02/04/2004,11:15,1130.25,1130.25,1129.75,1130.25,305,580,885.00
02/04/2004,11:16,1130.00,1130.50,1130.00,1130.25,626,460,1086.00
02/04/2004,11:17,1130.25,1130.50,1130.25,1130.50,116,130,246.00
02/04/2004,11:18,1130.25,1130.50,1130.00,1130.25,124,156,280.00
02/04/2004,11:19,1130.25,1131.00,1130.25,1131.00,1075,319,1394.00
02/04/2004,11:20,1130.75,1131.00,1130.50,1130.50,184,525,709.00
02/04/2004,11:21,1130.75,1130.75,1130.25,1130.25,10,146,156.00
02/04/2004,11:22,1130.50,1130.50,1130.25,1130.25,64,8,72.00
02/04/2004,11:23,1130.50,1130.50,1130.25,1130.50,244,110,354.00
02/04/2004,11:24,1130.25,1130.50,1130.25,1130.50,246,17,263.00
02/04/2004,11:25,1130.25,1130.75,1130.25,1130.75,235,65,300.00
02/04/2004,11:26,1130.75,1131.50,1130.75,1131.00,1770,943,2713.00
02/04/2004,11:27,1131.25,1131.75,1130.75,1131.75,1290,224,1514.00
02/04/2004,11:28,1131.50,1131.75,1131.25,1131.25,199,557,756.00
02/04/2004,11:29,1131.25,1131.50,1131.25,1131.25,303,418,721.00
02/04/2004,11:30,1131.00,1131.25,1130.75,1131.00,405,733,1138.00
02/04/2004,11:31,1131.25,1131.50,1130.75,1131.00,487,886,1373.00
02/04/2004,11:32,1131.00,1131.75,1131.00,1131.00,393,996,1389.00
02/04/2004,11:33,1131.00,1131.25,1131.00,1131.25,145,16,161.00
02/04/2004,11:34,1131.25,1131.50,1131.00,1131.25,348,249,597.00
02/04/2004,11:35,1131.25,1131.25,1131.00,1131.00,2,410,412.00
02/04/2004,11:36,1131.00,1131.25,1130.75,1130.75,127,626,753.00
02/04/2004,11:37,1131.00,1131.25,1130.75,1131.00,351,337,688.00
02/04/2004,11:38,1131.00,1131.25,1130.75,1131.00,149,31,180.00
02/04/2004,11:39,1131.25,1131.25,1131.00,1131.00,14,48,62.00
02/04/2004,11:40,1131.00,1131.25,1131.00,1131.25,54,8,62.00
02/04/2004,11:41,1131.25,1131.25,1130.75,1131.00,89,465,554.00
02/04/2004,11:42,1130.75,1131.00,1130.50,1130.50,486,582,1068.00
02/04/2004,11:43,1130.50,1131.00,1130.50,1131.00,78,18,96.00
02/04/2004,11:44,1130.75,1131.00,1130.75,1131.00,32,6,38.00
02/04/2004,11:45,1131.00,1131.25,1130.75,1131.00,180,101,281.00
02/04/2004,11:46,1131.00,1131.00,1130.50,1130.75,4,476,480.00
02/04/2004,11:47,1130.50,1131.00,1130.25,1130.25,480,959,1439.00
02/04/2004,11:48,1130.50,1130.50,1130.00,1130.25,213,816,1029.00
02/04/2004,11:49,1130.50,1130.75,1130.25,1130.75,230,19,249.00
02/04/2004,11:50,1130.75,1130.75,1130.25,1130.50,267,53,320.00
02/04/2004,11:51,1130.50,1130.50,1129.75,1130.50,876,1006,1882.00
02/04/2004,11:52,1130.25,1130.50,1130.00,1130.50,92,153,245.00
02/04/2004,11:53,1130.25,1130.50,1130.00,1130.50,187,163,350.00
02/04/2004,11:54,1130.50,1130.50,1130.00,1130.25,87,218,305.00
02/04/2004,11:55,1130.25,1130.50,1130.00,1130.25,54,139,193.00
02/04/2004,11:56,1130.00,1130.25,1130.00,1130.00,8,414,422.00
02/04/2004,11:57,1130.00,1130.25,1129.50,1130.00,796,810,1606.00
02/04/2004,11:58,1130.00,1130.25,1129.75,1130.25,143,560,703.00
02/04/2004,11:59,1130.25,1130.25,1130.00,1130.25,29,6,35.00
02/04/2004,12:00,1130.25,1130.50,1130.00,1130.25,233,222,455.00
02/04/2004,12:01,1130.25,1130.50,1130.00,1130.50,93,58,151.00
02/04/2004,12:02,1130.25,1130.50,1130.25,1130.25,14,18,32.00
02/04/2004,12:03,1130.50,1130.75,1130.25,1130.75,811,14,825.00
02/04/2004,12:04,1130.75,1130.75,1130.50,1130.50,133,25,158.00
02/04/2004,12:05,1130.50,1130.75,1130.50,1130.75,306,7,313.00
02/04/2004,12:06,1131.00,1131.25,1130.75,1130.75,852,598,1450.00
02/04/2004,12:07,1131.00,1131.75,1131.00,1131.25,940,553,1493.00
02/04/2004,12:08,1131.25,1131.75,1131.25,1131.50,259,282,541.00
02/04/2004,12:09,1131.50,1131.75,1131.25,1131.50,96,85,181.00
02/04/2004,12:10,1131.25,1131.75,1131.25,1131.50,260,151,411.00
02/04/2004,12:11,1131.50,1131.75,1131.50,1131.50,147,79,226.00
02/04/2004,12:12,1131.75,1131.75,1131.00,1131.00,217,615,832.00
02/04/2004,12:13,1131.00,1131.50,1131.00,1131.25,228,356,584.00
02/04/2004,12:14,1131.25,1131.75,1131.00,1131.50,722,181,903.00
02/04/2004,12:15,1131.25,1131.50,1131.00,1131.00,11,286,297.00
02/04/2004,12:16,1131.00,1131.25,1131.00,1131.00,182,44,226.00
02/04/2004,12:17,1131.25,1131.25,1130.75,1130.75,47,195,242.00
02/04/2004,12:18,1130.75,1131.00,1130.25,1130.25,200,1371,1571.00
02/04/2004,12:19,1130.50,1130.50,1130.25,1130.50,357,213,570.00
02/04/2004,12:20,1130.25,1130.50,1130.25,1130.50,41,10,51.00
02/04/2004,12:21,1130.50,1131.00,1130.50,1130.75,975,236,1211.00
02/04/2004,12:22,1130.75,1130.75,1130.50,1130.75,257,5,262.00
02/04/2004,12:23,1130.75,1131.00,1129.75,1129.75,260,1795,2055.00
02/04/2004,12:24,1129.75,1130.25,1129.75,1130.00,313,499,812.00
02/04/2004,12:25,1130.00,1130.25,1130.00,1130.25,12,261,273.00
02/04/2004,12:26,1130.25,1130.25,1130.00,1130.25,63,92,155.00
02/04/2004,12:27,1130.25,1130.25,1130.00,1130.25,180,9,189.00
02/04/2004,12:28,1130.25,1130.75,1130.25,1130.75,719,127,846.00
02/04/2004,12:29,1130.50,1130.50,1130.25,1130.50,34,138,172.00
02/04/2004,12:30,1130.25,1130.50,1130.00,1130.25,280,566,846.00
02/04/2004,12:31,1130.25,1130.75,1130.25,1130.50,141,152,293.00
02/04/2004,12:32,1130.50,1131.00,1130.50,1131.00,283,251,534.00
02/04/2004,12:33,1131.00,1131.25,1130.75,1131.25,521,66,587.00
02/04/2004,12:34,1131.25,1131.50,1131.00,1131.25,393,269,662.00
02/04/2004,12:35,1131.25,1131.25,1131.00,1131.00,210,48,258.00
02/04/2004,12:36,1131.00,1131.00,1130.50,1130.50,49,672,721.00
02/04/2004,12:37,1130.75,1130.75,1129.75,1129.75,364,1494,1858.00
02/04/2004,12:38,1130.00,1130.25,1129.75,1130.00,338,161,499.00
02/04/2004,12:39,1130.00,1130.50,1130.00,1130.50,357,52,409.00
02/04/2004,12:40,1130.50,1130.50,1130.25,1130.50,130,20,150.00
02/04/2004,12:41,1130.50,1130.50,1130.00,1130.00,214,162,376.00
02/04/2004,12:42,1130.00,1130.25,1129.50,1129.50,354,959,1313.00
02/04/2004,12:43,1129.50,1130.00,1129.25,1129.25,429,1571,2000.00
02/04/2004,12:44,1129.50,1129.75,1129.00,1129.75,856,1137,1993.00
02/04/2004,12:45,1129.75,1129.75,1129.00,1129.00,954,1359,2313.00
02/04/2004,12:46,1129.00,1129.50,1129.00,1129.25,235,793,1028.00
02/04/2004,12:47,1129.25,1129.25,1128.25,1128.50,1177,3008,4185.00
02/04/2004,12:48,1128.75,1129.00,1128.50,1128.75,449,722,1171.00
02/04/2004,12:49,1128.50,1129.00,1128.50,1128.75,986,1084,2070.00
02/04/2004,12:50,1129.00,1129.50,1128.75,1129.25,1106,374,1480.00
02/04/2004,12:51,1129.25,1129.25,1128.75,1129.25,853,816,1669.00
02/04/2004,12:52,1129.25,1129.25,1128.50,1128.75,710,1078,1788.00
02/04/2004,12:53,1128.50,1129.00,1128.50,1128.75,148,80,228.00
02/04/2004,12:54,1129.00,1129.25,1128.75,1129.00,436,194,630.00
02/04/2004,12:55,1129.25,1129.50,1129.25,1129.25,750,450,1200.00
02/04/2004,12:56,1129.50,1129.50,1129.00,1129.25,164,515,679.00
02/04/2004,12:57,1129.25,1129.25,1128.75,1128.75,21,754,775.00
02/04/2004,12:58,1129.00,1129.00,1128.25,1128.50,527,1330,1857.00
02/04/2004,12:59,1128.25,1128.50,1127.50,1127.50,206,2926,3132.00
02/04/2004,13:00,1127.50,1127.75,1127.25,1127.50,817,1287,2104.00
02/04/2004,13:01,1127.75,1128.00,1127.25,1128.00,758,938,1696.00
02/04/2004,13:02,1128.00,1128.25,1127.50,1128.00,1272,979,2251.00
02/04/2004,13:03,1128.00,1128.00,1127.50,1127.75,439,806,1245.00
02/04/2004,13:04,1127.75,1128.00,1126.25,1126.25,741,5094,5835.00
02/04/2004,13:05,1126.00,1126.25,1122.00,1125.00,5100,11773,16873.00
02/04/2004,13:06,1124.50,1125.25,1123.75,1124.25,2131,2862,4993.00
02/04/2004,13:07,1124.25,1124.75,1123.75,1124.25,1949,2825,4774.00
02/04/2004,13:08,1124.50,1124.75,1124.00,1124.75,847,1050,1897.00
02/04/2004,13:09,1124.75,1125.25,1124.50,1125.00,1700,1193,2893.00
02/04/2004,13:10,1124.75,1125.00,1124.50,1124.75,955,1172,2127.00
02/04/2004,13:11,1124.75,1125.00,1124.25,1124.25,1932,1916,3848.00
02/04/2004,13:12,1124.25,1124.75,1124.00,1124.00,1519,2688,4207.00
02/04/2004,13:13,1124.00,1124.50,1123.75,1124.25,2375,1844,4219.00
02/04/2004,13:14,1124.50,1124.75,1123.50,1123.50,2319,3914,6233.00
02/04/2004,13:15,1123.50,1124.25,1123.50,1123.50,1744,1571,3315.00
02/04/2004,13:16,1123.75,1124.25,1123.50,1123.75,1665,744,2409.00
02/04/2004,13:17,1124.00,1124.00,1123.00,1123.75,2424,2767,5191.00
02/04/2004,13:18,1123.75,1124.00,1123.25,1123.75,1135,2106,3241.00
02/04/2004,13:19,1123.50,1125.00,1123.50,1125.00,3458,491,3949.00
02/04/2004,13:20,1125.00,1125.00,1124.50,1124.75,1391,2892,4283.00
02/04/2004,13:21,1124.75,1125.50,1124.50,1125.00,2698,1504,4202.00
02/04/2004,13:22,1125.00,1125.25,1124.75,1125.00,2073,481,2554.00
02/04/2004,13:23,1125.25,1125.50,1124.75,1125.50,1046,269,1315.00
02/04/2004,13:24,1125.25,1125.50,1124.75,1125.00,314,1126,1440.00
02/04/2004,13:25,1125.00,1125.25,1124.50,1124.50,74,824,898.00
02/04/2004,13:26,1124.50,1125.00,1124.50,1124.75,758,933,1691.00
02/04/2004,13:27,1124.75,1125.25,1124.50,1125.00,1118,1075,2193.00
02/04/2004,13:28,1125.00,1125.25,1124.25,1124.50,214,1460,1674.00
02/04/2004,13:29,1124.25,1124.50,1123.75,1124.00,833,3030,3863.00
02/04/2004,13:30,1124.00,1124.75,1123.75,1124.75,2581,250,2831.00
02/04/2004,13:31,1124.75,1124.75,1124.25,1124.25,81,583,664.00
02/04/2004,13:32,1124.50,1124.75,1124.25,1124.75,562,209,771.00
02/04/2004,13:33,1124.75,1125.25,1124.50,1125.00,959,99,1058.00
02/04/2004,13:34,1125.25,1126.00,1125.00,1125.75,3480,633,4113.00
02/04/2004,13:35,1125.75,1126.00,1125.50,1125.75,2383,807,3190.00
02/04/2004,13:36,1126.00,1126.50,1125.75,1126.25,2721,994,3715.00
02/04/2004,13:37,1126.25,1126.25,1125.75,1126.00,958,819,1777.00
02/04/2004,13:38,1126.25,1126.25,1125.50,1126.00,1318,785,2103.00
02/04/2004,13:39,1126.00,1126.50,1125.50,1125.75,1105,3193,4298.00
02/04/2004,13:40,1125.75,1125.75,1125.00,1125.25,1001,1855,2856.00
02/04/2004,13:41,1125.50,1125.50,1124.75,1125.25,953,1234,2187.00
02/04/2004,13:42,1125.25,1125.25,1124.25,1124.75,1521,2295,3816.00
02/04/2004,13:43,1124.50,1125.00,1124.50,1125.00,1073,402,1475.00
02/04/2004,13:44,1125.00,1125.25,1124.75,1125.25,1190,24,1214.00
02/04/2004,13:45,1125.25,1125.50,1124.75,1125.00,231,514,745.00
02/04/2004,13:46,1125.00,1125.25,1124.75,1125.00,229,939,1168.00
02/04/2004,13:47,1124.75,1125.00,1124.50,1124.75,879,1619,2498.00
02/04/2004,13:48,1124.75,1125.75,1124.75,1125.75,1562,349,1911.00
02/04/2004,13:49,1125.50,1125.75,1125.25,1125.50,504,323,827.00
02/04/2004,13:50,1125.50,1125.50,1125.25,1125.25,360,536,896.00
02/04/2004,13:51,1125.50,1126.00,1125.00,1125.75,1764,1282,3046.00
02/04/2004,13:52,1126.00,1126.00,1125.50,1125.50,171,570,741.00
02/04/2004,13:53,1125.50,1126.00,1125.25,1125.50,552,1128,1680.00
02/04/2004,13:54,1125.50,1125.75,1125.00,1125.00,902,1083,1985.00
02/04/2004,13:55,1125.00,1125.50,1124.75,1125.00,1059,955,2014.00
02/04/2004,13:56,1125.00,1125.25,1124.75,1125.00,370,867,1237.00
02/04/2004,13:57,1125.00,1125.00,1124.50,1124.75,87,859,946.00
02/04/2004,13:58,1124.75,1125.00,1124.50,1125.00,152,316,468.00
02/04/2004,13:59,1125.00,1125.00,1124.25,1124.50,516,1163,1679.00
02/04/2004,14:00,1124.50,1125.00,1124.50,1124.75,974,349,1323.00
02/04/2004,14:01,1124.75,1125.00,1124.50,1125.00,835,674,1509.00
02/04/2004,14:02,1124.75,1124.75,1124.25,1124.75,1019,1759,2778.00
02/04/2004,14:03,1124.75,1125.50,1124.75,1125.50,1905,242,2147.00
02/04/2004,14:04,1125.50,1125.50,1124.75,1124.75,165,1242,1407.00
02/04/2004,14:05,1125.00,1126.00,1124.75,1126.00,2145,457,2602.00
02/04/2004,14:06,1126.00,1126.50,1125.75,1126.00,1858,1525,3383.00
02/04/2004,14:07,1126.00,1126.00,1125.75,1126.00,1158,137,1295.00
02/04/2004,14:08,1126.00,1126.00,1125.50,1125.50,286,698,984.00
02/04/2004,14:09,1125.75,1125.75,1125.25,1125.75,290,596,886.00
02/04/2004,14:10,1125.75,1126.00,1125.50,1126.00,318,109,427.00
02/04/2004,14:11,1125.75,1127.50,1125.75,1127.00,5507,2202,7709.00
02/04/2004,14:12,1127.25,1127.50,1127.00,1127.25,765,644,1409.00
02/04/2004,14:13,1127.25,1128.25,1127.25,1127.75,2416,1719,4135.00
02/04/2004,14:14,1127.75,1129.00,1127.50,1128.50,3161,884,4045.00
02/04/2004,14:15,1128.50,1128.75,1128.25,1128.50,509,544,1053.00
02/04/2004,14:16,1128.50,1128.50,1127.75,1128.00,226,2254,2480.00
02/04/2004,14:17,1127.75,1128.00,1127.50,1127.50,303,1157,1460.00
02/04/2004,14:18,1127.75,1128.00,1127.50,1128.00,859,460,1319.00
02/04/2004,14:19,1128.00,1128.25,1127.50,1127.75,315,1588,1903.00
02/04/2004,14:20,1127.50,1127.75,1127.50,1127.75,52,121,173.00
02/04/2004,14:21,1127.75,1128.00,1127.75,1128.00,519,305,824.00
02/04/2004,14:22,1128.00,1128.25,1127.75,1128.00,828,429,1257.00
02/04/2004,14:23,1128.25,1128.25,1128.00,1128.00,131,545,676.00
02/04/2004,14:24,1127.75,1128.25,1127.75,1128.00,624,222,846.00
02/04/2004,14:25,1127.75,1127.75,1127.25,1127.50,515,1336,1851.00
02/04/2004,14:26,1127.50,1127.75,1127.00,1127.50,1308,1618,2926.00
02/04/2004,14:27,1127.75,1128.00,1127.50,1128.00,1061,1383,2444.00
02/04/2004,14:28,1127.75,1128.25,1127.25,1127.75,1490,1962,3452.00
02/04/2004,14:29,1127.75,1128.00,1127.50,1127.50,946,166,1112.00
02/04/2004,14:30,1127.75,1127.75,1126.75,1127.25,942,2025,2967.00
02/04/2004,14:31,1127.00,1127.50,1126.75,1126.75,1741,582,2323.00
02/04/2004,14:32,1127.00,1127.25,1126.75,1127.00,464,369,833.00
02/04/2004,14:33,1127.25,1127.50,1127.00,1127.00,538,618,1156.00
02/04/2004,14:34,1127.00,1127.50,1126.75,1127.25,1239,387,1626.00
02/04/2004,14:35,1127.25,1127.25,1126.50,1126.75,737,1869,2606.00
02/04/2004,14:36,1127.00,1127.25,1126.50,1127.00,1068,825,1893.00
02/04/2004,14:37,1127.00,1127.00,1126.50,1126.50,317,753,1070.00
02/04/2004,14:38,1126.50,1126.50,1125.75,1125.75,771,2145,2916.00
02/04/2004,14:39,1125.75,1126.25,1125.50,1126.00,2806,1335,4141.00
02/04/2004,14:40,1126.00,1126.50,1126.00,1126.50,803,269,1072.00
02/04/2004,14:41,1126.50,1127.25,1126.25,1127.00,2067,1180,3247.00
02/04/2004,14:42,1127.00,1127.00,1126.00,1126.50,1398,1175,2573.00
02/04/2004,14:43,1126.50,1127.00,1126.50,1126.75,777,511,1288.00
02/04/2004,14:44,1126.75,1127.00,1126.50,1126.75,187,477,664.00
02/04/2004,14:45,1126.75,1127.25,1126.75,1127.00,2279,1396,3675.00
02/04/2004,14:46,1126.75,1127.25,1126.75,1127.00,706,453,1159.00
02/04/2004,14:47,1127.00,1127.00,1125.75,1126.00,1523,2958,4481.00
02/04/2004,14:48,1125.75,1126.50,1125.75,1126.25,649,462,1111.00
02/04/2004,14:49,1126.25,1126.75,1126.00,1126.25,815,1283,2098.00
02/04/2004,14:50,1126.00,1126.75,1126.00,1126.25,1535,464,1999.00
02/04/2004,14:51,1126.50,1127.25,1126.50,1127.00,2215,696,2911.00
02/04/2004,14:52,1126.75,1127.00,1126.50,1126.75,516,214,730.00
02/04/2004,14:53,1127.00,1127.25,1126.50,1126.75,607,1064,1671.00
02/04/2004,14:54,1126.50,1127.00,1126.50,1126.75,681,516,1197.00
02/04/2004,14:55,1126.75,1126.75,1125.75,1126.25,1405,2770,4175.00
02/04/2004,14:56,1126.00,1126.25,1125.75,1126.00,1546,1264,2810.00
02/04/2004,14:57,1125.75,1126.25,1125.50,1126.00,1782,1044,2826.00
02/04/2004,14:58,1126.00,1126.25,1125.75,1126.00,884,862,1746.00
02/04/2004,14:59,1126.00,1126.25,1125.50,1125.75,1391,2461,3852.00
02/04/2004,15:00,1125.75,1125.75,1125.00,1125.25,1776,3219,4995.00
02/04/2004,15:01,1125.50,1126.00,1125.25,1125.50,2232,2297,4529.00
02/04/2004,15:02,1125.50,1125.75,1124.75,1125.00,584,2001,2585.00
02/04/2004,15:03,1124.75,1125.25,1124.25,1124.50,1557,2223,3780.00
02/04/2004,15:04,1124.50,1124.75,1124.00,1124.50,1466,1376,2842.00
02/04/2004,15:05,1124.25,1125.00,1124.25,1124.75,1750,744,2494.00
02/04/2004,15:06,1124.75,1124.75,1124.00,1124.25,329,733,1062.00
02/04/2004,15:07,1124.25,1124.50,1123.75,1124.00,967,1345,2312.00
02/04/2004,15:08,1123.75,1124.50,1123.75,1124.00,528,548,1076.00
02/04/2004,15:09,1124.25,1124.25,1123.50,1123.75,159,1505,1664.00
02/04/2004,15:10,1124.00,1124.00,1123.50,1123.75,858,527,1385.00
02/04/2004,15:11,1123.50,1124.00,1123.50,1123.50,782,609,1391.00
02/04/2004,15:12,1123.75,1124.25,1123.50,1124.25,1570,423,1993.00
02/04/2004,15:13,1124.00,1124.25,1124.00,1124.00,334,519,853.00
02/04/2004,15:14,1124.00,1124.50,1124.00,1124.25,726,746,1472.00
02/04/2004,15:15,1124.25,1124.25,1123.25,1123.75,1191,2961,4152.00
02/04/2004,15:16,1123.75,1123.75,1123.50,1123.50,0,18,18.00
02/04/2004,15:31,1123.75,1124.00,1123.50,1124.00,142,2,144.00
02/04/2004,15:32,1123.75,1123.75,1123.75,1123.75,0,18,18.00
02/04/2004,15:33,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/04/2004,15:34,1124.00,1124.00,1123.75,1124.00,7,10,17.00
02/04/2004,15:35,1123.75,1123.75,1123.50,1123.50,0,125,125.00
02/04/2004,15:36,1123.75,1123.75,1123.50,1123.75,14,6,20.00
02/04/2004,15:37,1123.50,1123.75,1123.25,1123.75,12,46,58.00
02/04/2004,15:38,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/04/2004,15:39,1123.75,1123.75,1123.75,1123.75,21,0,21.00
02/04/2004,15:40,1123.75,1123.75,1123.75,1123.75,1,0,1.00
02/04/2004,15:41,1123.75,1123.75,1123.25,1123.50,29,113,142.00
02/04/2004,15:42,1123.25,1123.50,1123.25,1123.50,18,27,45.00
02/04/2004,15:43,1123.50,1123.75,1123.50,1123.75,23,0,23.00
02/04/2004,15:44,1123.50,1123.50,1123.50,1123.50,0,5,5.00
02/04/2004,15:45,1123.50,1123.75,1123.50,1123.50,1,12,13.00
02/04/2004,15:46,1123.50,1123.50,1123.25,1123.50,7,22,29.00
02/04/2004,15:47,1123.50,1123.75,1123.50,1123.75,72,50,122.00
02/04/2004,15:48,1123.75,1123.75,1123.50,1123.50,1,20,21.00
02/04/2004,15:49,1123.50,1123.50,1123.50,1123.50,0,2,2.00
02/04/2004,15:50,1123.50,1123.50,1123.50,1123.50,0,1,1.00
02/04/2004,15:51,1123.25,1123.50,1123.25,1123.50,1,6,7.00
02/04/2004,15:52,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/04/2004,15:53,1123.50,1123.50,1123.25,1123.25,1,184,185.00
02/04/2004,15:54,1123.25,1123.25,1123.00,1123.00,1,27,28.00
02/04/2004,15:55,1123.00,1123.25,1123.00,1123.25,171,1,172.00
02/04/2004,15:56,1123.25,1123.25,1123.00,1123.00,2,2,4.00
02/04/2004,15:57,1123.00,1123.25,1123.00,1123.25,1,4,5.00
02/04/2004,15:58,1123.25,1123.25,1123.00,1123.00,4,1,5.00
02/04/2004,15:59,1123.25,1123.25,1123.25,1123.25,141,0,141.00
02/04/2004,16:00,1123.50,1123.50,1123.25,1123.25,1,55,56.00
02/04/2004,17:01,1123.50,1123.75,1123.50,1123.50,1,6,7.00
02/04/2004,17:03,1123.75,1123.75,1123.00,1123.25,22,67,89.00
02/04/2004,17:04,1123.25,1123.25,1123.00,1123.25,110,5,115.00
02/04/2004,17:05,1123.25,1123.25,1123.25,1123.25,4,0,4.00
02/04/2004,17:06,1123.25,1123.25,1123.00,1123.00,1,5,6.00
02/04/2004,17:07,1123.00,1123.00,1123.00,1123.00,0,3,3.00
02/04/2004,17:08,1123.00,1123.00,1123.00,1123.00,0,64,64.00
02/04/2004,17:09,1123.00,1123.00,1123.00,1123.00,0,28,28.00
02/04/2004,17:10,1123.00,1123.00,1122.75,1123.00,48,63,111.00
02/04/2004,17:11,1123.00,1123.00,1122.75,1122.75,2,10,12.00
02/04/2004,17:12,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,17:13,1123.00,1123.00,1122.75,1122.75,1,20,21.00
02/04/2004,17:14,1122.75,1123.00,1122.75,1123.00,32,1,33.00
02/04/2004,17:15,1123.25,1123.25,1122.50,1122.50,20,126,146.00
02/04/2004,17:16,1122.75,1122.75,1122.75,1122.75,5,0,5.00
02/04/2004,17:17,1122.50,1122.50,1122.50,1122.50,0,5,5.00
02/04/2004,17:19,1122.50,1122.50,1122.50,1122.50,0,1,1.00
02/04/2004,17:21,1122.50,1122.50,1122.50,1122.50,0,1,1.00
02/04/2004,17:23,1122.75,1122.75,1122.50,1122.75,20,6,26.00
02/04/2004,17:24,1122.75,1123.00,1122.75,1123.00,6,0,6.00
02/04/2004,17:26,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,17:27,1123.00,1123.00,1122.75,1123.00,20,4,24.00
02/04/2004,17:28,1123.25,1123.25,1123.25,1123.25,12,0,12.00
02/04/2004,17:29,1123.00,1123.25,1123.00,1123.25,45,1,46.00
02/04/2004,17:30,1123.25,1123.50,1123.25,1123.25,10,10,20.00
02/04/2004,17:31,1123.50,1123.50,1123.00,1123.00,1,27,28.00
02/04/2004,17:32,1123.25,1123.25,1123.00,1123.00,13,53,66.00
02/04/2004,17:33,1123.00,1123.00,1122.75,1122.75,0,57,57.00
02/04/2004,17:34,1122.75,1122.75,1122.75,1122.75,0,111,111.00
02/04/2004,17:35,1122.75,1122.75,1122.75,1122.75,0,3,3.00
02/04/2004,17:37,1123.00,1123.00,1122.75,1122.75,6,4,10.00
02/04/2004,17:38,1123.00,1123.00,1123.00,1123.00,7,0,7.00
02/04/2004,17:39,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,17:40,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,17:41,1123.00,1123.50,1123.00,1123.25,141,6,147.00
02/04/2004,17:42,1123.25,1123.50,1123.25,1123.50,1,7,8.00
02/04/2004,17:43,1123.50,1123.50,1123.50,1123.50,104,0,104.00
02/04/2004,17:44,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/04/2004,17:45,1123.50,1123.50,1123.25,1123.25,3,13,16.00
02/04/2004,17:47,1123.25,1123.25,1123.25,1123.25,0,2,2.00
02/04/2004,17:49,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/04/2004,17:51,1123.25,1123.25,1123.25,1123.25,0,1,1.00
02/04/2004,17:52,1123.00,1123.00,1122.75,1122.75,0,30,30.00
02/04/2004,17:53,1122.75,1122.75,1122.75,1122.75,0,20,20.00
02/04/2004,17:54,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,17:56,1122.75,1122.75,1122.75,1122.75,0,50,50.00
02/04/2004,17:57,1123.00,1123.00,1123.00,1123.00,5,0,5.00
02/04/2004,17:58,1122.75,1122.75,1122.50,1122.75,11,19,30.00
02/04/2004,17:59,1122.75,1122.75,1122.75,1122.75,2,0,2.00
02/04/2004,18:00,1122.75,1122.75,1122.75,1122.75,30,0,30.00
02/04/2004,18:03,1123.00,1123.00,1123.00,1123.00,3,0,3.00
02/04/2004,18:04,1123.00,1123.00,1123.00,1123.00,44,0,44.00
02/04/2004,18:05,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,18:07,1123.00,1123.00,1123.00,1123.00,71,0,71.00
02/04/2004,18:08,1123.00,1123.25,1123.00,1123.25,7,0,7.00
02/04/2004,18:09,1123.00,1123.00,1122.75,1122.75,0,33,33.00
02/04/2004,18:12,1122.75,1123.25,1122.75,1123.00,2,21,23.00
02/04/2004,18:16,1122.75,1122.75,1122.75,1122.75,0,27,27.00
02/04/2004,18:18,1123.00,1123.00,1122.75,1123.00,7,2,9.00
02/04/2004,18:19,1123.00,1123.00,1123.00,1123.00,44,0,44.00
02/04/2004,18:24,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,18:27,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/04/2004,18:28,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/04/2004,18:30,1123.00,1123.00,1123.00,1123.00,0,6,6.00
02/04/2004,18:31,1123.00,1123.00,1123.00,1123.00,0,5,5.00
02/04/2004,18:33,1123.00,1123.00,1123.00,1123.00,0,5,5.00
02/04/2004,18:34,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/04/2004,18:35,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/04/2004,18:36,1123.00,1123.00,1122.75,1122.75,0,8,8.00
02/04/2004,18:37,1123.00,1123.00,1123.00,1123.00,49,0,49.00
02/04/2004,18:39,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,18:42,1123.00,1123.00,1123.00,1123.00,6,0,6.00
02/04/2004,18:43,1123.00,1123.00,1122.75,1123.00,6,1,7.00
02/04/2004,18:45,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,18:46,1123.00,1123.00,1122.75,1122.75,20,1,21.00
02/04/2004,18:47,1123.00,1123.00,1123.00,1123.00,21,0,21.00
02/04/2004,18:48,1123.00,1123.25,1123.00,1123.00,18,2,20.00
02/04/2004,18:49,1123.00,1123.25,1123.00,1123.25,5,3,8.00
02/04/2004,18:50,1123.25,1123.25,1123.00,1123.00,1,19,20.00
02/04/2004,18:52,1123.00,1123.00,1123.00,1123.00,0,10,10.00
02/04/2004,18:56,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/04/2004,18:57,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/04/2004,18:59,1123.00,1123.00,1122.75,1122.75,0,3,3.00
02/04/2004,19:02,1123.00,1123.00,1123.00,1123.00,27,0,27.00
02/04/2004,19:03,1123.00,1123.00,1123.00,1123.00,4,0,4.00
02/04/2004,19:04,1123.00,1123.00,1123.00,1123.00,7,0,7.00
02/04/2004,19:05,1123.00,1123.00,1122.75,1122.75,4,10,14.00
02/04/2004,19:08,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,19:09,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,19:12,1123.00,1123.00,1123.00,1123.00,5,0,5.00
02/04/2004,19:13,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,19:16,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,19:21,1123.00,1123.00,1123.00,1123.00,56,0,56.00
02/04/2004,19:23,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,19:24,1123.00,1123.00,1123.00,1123.00,6,0,6.00
02/04/2004,19:25,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,19:30,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,19:33,1123.00,1123.00,1123.00,1123.00,51,0,51.00
02/04/2004,19:38,1123.00,1123.00,1123.00,1123.00,5,0,5.00
02/04/2004,19:40,1123.00,1123.00,1123.00,1123.00,24,0,24.00
02/04/2004,19:41,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,19:42,1123.00,1123.25,1123.00,1123.25,101,0,101.00
02/04/2004,19:43,1123.25,1123.25,1123.25,1123.25,29,0,29.00
02/04/2004,19:44,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/04/2004,19:46,1123.25,1123.25,1123.25,1123.25,3,0,3.00
02/04/2004,19:47,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/04/2004,19:49,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/04/2004,19:50,1123.25,1123.25,1123.25,1123.25,5,0,5.00
02/04/2004,19:52,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/04/2004,19:57,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/04/2004,20:04,1123.00,1123.00,1123.00,1123.00,0,22,22.00
02/04/2004,20:05,1123.00,1123.00,1123.00,1123.00,0,7,7.00
02/04/2004,20:06,1123.00,1123.25,1123.00,1123.25,2,3,5.00
02/04/2004,20:09,1123.25,1123.25,1123.25,1123.25,10,0,10.00
02/04/2004,20:11,1123.00,1123.00,1123.00,1123.00,0,50,50.00
02/04/2004,20:12,1123.00,1123.25,1123.00,1123.25,10,52,62.00
02/04/2004,20:13,1123.00,1123.00,1123.00,1123.00,0,7,7.00
02/04/2004,20:14,1123.00,1123.00,1123.00,1123.00,0,1,1.00
02/04/2004,20:15,1123.00,1123.00,1122.75,1123.00,1,2,3.00
02/04/2004,20:16,1123.00,1123.00,1123.00,1123.00,11,0,11.00
02/04/2004,20:17,1123.00,1123.00,1123.00,1123.00,11,0,11.00
02/04/2004,20:18,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,20:27,1122.75,1122.75,1122.75,1122.75,0,15,15.00
02/04/2004,20:28,1122.75,1122.75,1122.75,1122.75,0,20,20.00
02/04/2004,20:29,1123.00,1123.00,1123.00,1123.00,3,0,3.00
02/04/2004,20:31,1122.75,1123.00,1122.75,1123.00,2,2,4.00
02/04/2004,20:37,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,20:40,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,20:41,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,20:42,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,20:45,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,20:47,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,20:49,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,20:50,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,20:52,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,20:53,1123.00,1123.00,1122.75,1122.75,1,3,4.00
02/04/2004,20:55,1123.00,1123.00,1122.75,1122.75,6,1,7.00
02/04/2004,20:56,1123.00,1123.00,1123.00,1123.00,3,0,3.00
02/04/2004,20:59,1123.00,1123.00,1123.00,1123.00,3,0,3.00
02/04/2004,21:05,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,21:08,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,21:09,1123.00,1123.00,1123.00,1123.00,5,0,5.00
02/04/2004,21:13,1122.75,1122.75,1122.75,1122.75,0,2,2.00
02/04/2004,21:14,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,21:15,1123.00,1123.00,1123.00,1123.00,67,0,67.00
02/04/2004,21:17,1123.25,1123.25,1123.00,1123.00,1,2,3.00
02/04/2004,21:18,1123.00,1123.00,1123.00,1123.00,0,8,8.00
02/04/2004,21:19,1123.00,1123.00,1122.75,1122.75,0,102,102.00
02/04/2004,21:20,1122.75,1122.75,1122.75,1122.75,0,73,73.00
02/04/2004,21:21,1122.75,1122.75,1122.75,1122.75,0,7,7.00
02/04/2004,21:24,1122.75,1122.75,1122.50,1122.50,0,8,8.00
02/04/2004,21:25,1122.50,1122.50,1122.50,1122.50,0,5,5.00
02/04/2004,21:26,1122.75,1122.75,1122.75,1122.75,10,0,10.00
02/04/2004,21:27,1122.75,1122.75,1122.75,1122.75,25,0,25.00
02/04/2004,21:30,1123.00,1123.00,1123.00,1123.00,10,0,10.00
02/04/2004,21:33,1122.75,1122.75,1122.75,1122.75,0,5,5.00
02/04/2004,21:35,1122.50,1122.50,1122.50,1122.50,0,50,50.00
02/04/2004,21:36,1122.75,1122.75,1122.75,1122.75,2,0,2.00
02/04/2004,21:40,1122.75,1122.75,1122.75,1122.75,2,0,2.00
02/04/2004,21:42,1122.75,1122.75,1122.75,1122.75,5,0,5.00
02/04/2004,21:43,1122.75,1122.75,1122.75,1122.75,1,0,1.00
02/04/2004,21:44,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,21:46,1123.00,1123.00,1123.00,1123.00,20,0,20.00
02/04/2004,21:49,1123.00,1123.00,1123.00,1123.00,10,0,10.00
02/04/2004,21:50,1123.00,1123.00,1122.75,1123.00,12,1,13.00
02/04/2004,21:59,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/04/2004,22:00,1123.25,1123.25,1123.25,1123.25,4,0,4.00
02/04/2004,22:01,1123.25,1123.25,1123.25,1123.25,5,0,5.00
02/04/2004,22:02,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/04/2004,22:05,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/04/2004,22:06,1123.00,1123.00,1123.00,1123.00,0,7,7.00
02/04/2004,22:07,1123.00,1123.00,1123.00,1123.00,0,5,5.00
02/04/2004,22:08,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/04/2004,22:13,1123.25,1123.25,1123.25,1123.25,6,0,6.00
02/04/2004,22:14,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/04/2004,22:16,1123.00,1123.00,1123.00,1123.00,0,8,8.00
02/04/2004,22:17,1123.00,1123.00,1123.00,1123.00,0,2,2.00
02/04/2004,22:19,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/04/2004,22:22,1123.00,1123.00,1123.00,1123.00,0,3,3.00
02/04/2004,22:26,1123.00,1123.00,1123.00,1123.00,0,6,6.00
02/04/2004,22:27,1123.25,1123.25,1123.25,1123.25,2,0,2.00
02/04/2004,22:28,1123.00,1123.00,1123.00,1123.00,0,28,28.00
02/04/2004,22:29,1123.00,1123.00,1123.00,1123.00,0,5,5.00
02/04/2004,22:30,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,22:33,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,22:35,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,22:38,1123.00,1123.00,1123.00,1123.00,4,0,4.00
02/04/2004,22:39,1122.75,1122.75,1122.75,1122.75,0,35,35.00
02/04/2004,22:42,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,22:46,1122.75,1122.75,1122.75,1122.75,0,5,5.00
02/04/2004,22:49,1122.50,1122.50,1122.50,1122.50,0,24,24.00
02/04/2004,22:50,1122.50,1122.75,1122.50,1122.75,9,1,10.00
02/04/2004,22:51,1122.75,1122.75,1122.75,1122.75,2,0,2.00
02/04/2004,22:52,1122.75,1122.75,1122.75,1122.75,1,0,1.00
02/04/2004,22:54,1122.75,1123.00,1122.75,1123.00,22,0,22.00
02/04/2004,22:55,1122.75,1122.75,1122.75,1122.75,0,2,2.00
02/04/2004,22:57,1123.00,1123.00,1122.75,1122.75,3,3,6.00
02/04/2004,23:01,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,23:17,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/04/2004,23:19,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/04/2004,23:20,1122.75,1122.75,1122.75,1122.75,0,2,2.00
02/04/2004,23:26,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,23:37,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,23:38,1122.75,1122.75,1122.75,1122.75,0,2,2.00
02/04/2004,23:50,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/04/2004,23:58,1122.75,1122.75,1122.75,1122.75,0,2,2.00
02/05/2004,00:01,1123.00,1123.00,1123.00,1123.00,3,0,3.00
02/05/2004,00:06,1123.00,1123.00,1123.00,1123.00,54,0,54.00
02/05/2004,00:07,1123.00,1123.00,1123.00,1123.00,6,0,6.00
02/05/2004,00:13,1123.00,1123.00,1123.00,1123.00,11,0,11.00
02/05/2004,00:15,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/05/2004,00:16,1123.00,1123.00,1123.00,1123.00,3,0,3.00
02/05/2004,00:17,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/05/2004,00:26,1122.75,1122.75,1122.75,1122.75,0,1,1.00
02/05/2004,00:30,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/05/2004,00:34,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/05/2004,00:38,1123.00,1123.00,1123.00,1123.00,28,0,28.00
02/05/2004,00:39,1123.00,1123.00,1123.00,1123.00,2,0,2.00
02/05/2004,00:42,1123.00,1123.00,1123.00,1123.00,1,0,1.00
02/05/2004,00:47,1123.00,1123.25,1123.00,1123.25,2,0,2.00
02/05/2004,00:49,1123.25,1123.25,1123.25,1123.25,3,0,3.00
02/05/2004,00:52,1123.25,1123.25,1123.25,1123.25,1,0,1.00
02/05/2004,00:54,1123.25,1123.50,1123.25,1123.50,39,0,39.00
02/05/2004,00:55,1123.50,1123.50,1123.50,1123.50,32,0,32.00
02/05/2004,00:56,1123.50,1123.75,1123.50,1123.75,115,0,115.00
02/05/2004,00:58,1123.75,1123.75,1123.75,1123.75,17,0,17.00
02/05/2004,00:59,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/05/2004,01:00,1123.75,1123.75,1123.75,1123.75,8,0,8.00
02/05/2004,01:01,1123.75,1123.75,1123.75,1123.75,2,0,2.00
02/05/2004,01:03,1123.75,1123.75,1123.75,1123.75,19,0,19.00
02/05/2004,01:04,1124.00,1124.00,1123.75,1123.75,13,2,15.00
02/05/2004,01:06,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/05/2004,01:08,1124.00,1124.00,1124.00,1124.00,11,0,11.00
02/05/2004,01:10,1123.75,1124.00,1123.75,1124.00,1,1,2.00
02/05/2004,01:12,1123.75,1124.00,1123.75,1124.00,10,22,32.00
02/05/2004,01:16,1124.00,1124.00,1124.00,1124.00,4,0,4.00
02/05/2004,01:17,1124.00,1124.00,1123.75,1123.75,4,3,7.00
02/05/2004,01:18,1123.75,1124.00,1123.75,1124.00,3,2,5.00
02/05/2004,01:22,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/05/2004,01:23,1124.00,1124.00,1124.00,1124.00,1,0,1.00
02/05/2004,01:24,1124.00,1124.00,1124.00,1124.00,4,0,4.00
02/05/2004,01:26,1123.75,1123.75,1123.75,1123.75,0,6,6.00
02/05/2004,01:27,1123.75,1123.75,1123.75,1123.75,0,3,3.00
02/05/2004,01:29,1123.75,1123.75,1123.75,1123.75,0,1,1.00
02/05/2004,01:30,1123.75,1123.75,1123.75,1123.75,0,17,17.00
02/05/2004,01:31,1124.00,1124.00,1124.00,1124.00,2,0,2.00
02/05/2004,01:32,1123.75,1123.75,1123.75,1123.75,0,2,2.00
02/05/2004,01:34,1123.75,1123.75,1123.75,1123.75,0,5,5.00
02/05/2004,01:37,1124.00,1124.00,1123.75,1123.75,1,1,2.00
02/05/2004,01:43,1123.75,1123.75,1123.00,1123.25,2,209,211.00
02/05/2004,01:44,1123.25,1123.50,1123.25,1123.50,31,0,31.00
02/05/2004,01:46,1123.25,1123.50,1123.25,1123.50,52,4,56.00
02/05/2004,01:47,1123.50,1123.50,1123.50,1123.50,5,0,5.00
02/05/2004,01:48,1123.50,1123.50,1123.50,1123.50,1,0,1.00
02/05/2004,01:49,1123.75,1123.75,1123.75,1123.75,24,0,24.00
02/05/2004,01:50,1123.75,1124.00,1123.75,1124.00,105,0,105.00
02/05/2004,01:51,1124.00,1124.25,1124.00,1124.00,32,6,38.00
02/05/2004,01:53,1124.25,1124.25,1124.25,1124.25,5,0,5.00
02/05/2004,01:54,1124.25,1124.25,1124.25,1124.25,2,0,2.00
02/05/2004,01:55,1124.25,1124.25,1124.00,1124.00,1,5,6.00
02/05/2004,01:56,1124.25,1124.25,1124.25,1124.25,60,0,60.00
02/05/2004,01:57,1124.25,1124.25,1124.25,1124.25,11,0,11.00
02/05/2004,01:58,1124.25,1124.50,1124.25,1124.50,19,0,19.00
02/05/2004,01:59,1124.50,1124.50,1124.50,1124.50,20,0,20.00
02/05/2004,02:00,1124.50,1124.50,1124.50,1124.50,177,0,177.00
02/05/2004,02:01,1124.50,1124.75,1124.50,1124.75,36,4,40.00
02/05/2004,02:02,1124.50,1124.50,1124.50,1124.50,0,13,13.00
02/05/2004,02:03,1124.50,1124.50,1124.50,1124.50,0,3,3.00
02/05/2004,02:04,1124.75,1124.75,1124.75,1124.75,95,0,95.00
02/05/2004,02:05,1125.00,1125.00,1124.50,1124.50,2,92,94.00
02/05/2004,02:06,1124.25,1124.50,1124.25,1124.25,1,7,8.00
02/05/2004,02:07,1124.25,1124.50,1124.25,1124.50,19,5,24.00
02/05/2004,02:08,1124.75,1124.75,1124.75,1124.75,29,0,29.00
02/05/2004,02:09,1124.75,1125.00,1124.75,1125.00,20,0,20.00
02/05/2004,02:10,1124.75,1125.00,1124.75,1125.00,7,3,10.00
02/05/2004,02:11,1124.75,1125.25,1124.75,1125.25,183,2,185.00
02/05/2004,02:12,1125.00,1125.25,1125.00,1125.25,13,1,14.00
02/05/2004,02:13,1125.00,1125.00,1125.00,1125.00,0,28,28.00
02/05/2004,02:14,1125.00,1125.25,1125.00,1125.25,5,32,37.00
02/05/2004,02:15,1125.00,1125.25,1125.00,1125.25,5,7,12.00
02/05/2004,02:16,1125.00,1125.25,1125.00,1125.25,3,33,36.00
02/05/2004,02:17,1125.25,1125.25,1125.25,1125.25,71,0,71.00
02/05/2004,02:18,1125.25,1125.25,1125.00,1125.25,29,6,35.00
02/05/2004,02:19,1125.25,1125.50,1125.25,1125.25,16,2,18.00
02/05/2004,02:20,1125.25,1125.50,1125.00,1125.25,1,16,17.00
02/05/2004,02:21,1125.50,1125.75,1125.50,1125.75,225,0,225.00
02/05/2004,02:22,1125.75,1125.75,1125.75,1125.75,169,0,169.00
02/05/2004,02:23,1125.75,1126.00,1125.75,1126.00,55,30,85.00
02/05/2004,02:24,1125.75,1125.75,1125.50,1125.50,0,15,15.00
02/05/2004,02:25,1125.75,1125.75,1125.50,1125.75,7,1,8.00
02/05/2004,02:26,1125.50,1125.75,1125.50,1125.75,1,5,6.00
02/05/2004,02:27,1125.75,1126.00,1125.75,1125.75,38,2,40.00
02/05/2004,02:28,1125.75,1126.00,1125.75,1125.75,1,26,27.00
02/05/2004,02:29,1126.00,1126.00,1126.00,1126.00,64,0,64.00
02/05/2004,02:30,1126.00,1126.25,1126.00,1126.25,269,0,269.00
02/05/2004,02:31,1126.50,1126.50,1126.50,1126.50,107,0,107.00
02/05/2004,02:32,1126.50,1126.50,1126.25,1126.25,45,18,63.00
02/05/2004,02:33,1126.25,1126.50,1126.00,1126.25,23,16,39.00
02/05/2004,02:34,1126.25,1126.50,1126.25,1126.50,10,0,10.00
02/05/2004,02:35,1126.25,1126.50,1126.00,1126.25,62,33,95.00
02/05/2004,02:36,1126.25,1126.50,1126.25,1126.50,31,9,40.00
02/05/2004,02:37,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,02:38,1126.50,1126.50,1126.50,1126.50,13,0,13.00
02/05/2004,02:39,1126.25,1126.50,1126.25,1126.50,16,3,19.00
02/05/2004,02:40,1126.50,1126.50,1126.50,1126.50,58,0,58.00
02/05/2004,02:41,1126.75,1126.75,1126.75,1126.75,114,0,114.00
02/05/2004,02:42,1126.75,1126.75,1126.75,1126.75,17,0,17.00
02/05/2004,02:43,1126.75,1127.00,1126.75,1127.00,176,5,181.00
02/05/2004,02:44,1127.00,1127.25,1126.75,1127.00,21,62,83.00
02/05/2004,02:45,1126.75,1126.75,1126.75,1126.75,0,39,39.00
02/05/2004,02:46,1126.75,1126.75,1126.50,1126.50,0,4,4.00
02/05/2004,02:47,1126.50,1126.75,1126.50,1126.75,4,2,6.00
02/05/2004,02:48,1126.75,1126.75,1126.50,1126.50,6,2,8.00
02/05/2004,02:49,1126.50,1126.50,1126.25,1126.50,36,46,82.00
02/05/2004,02:50,1126.50,1126.50,1126.50,1126.50,23,0,23.00
02/05/2004,02:51,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,02:53,1126.50,1126.50,1126.50,1126.50,29,0,29.00
02/05/2004,02:54,1126.75,1127.00,1126.75,1127.00,94,0,94.00
02/05/2004,02:55,1127.00,1127.00,1126.75,1127.00,41,24,65.00
02/05/2004,02:56,1127.00,1127.25,1127.00,1127.00,7,10,17.00
02/05/2004,02:57,1127.00,1127.00,1127.00,1127.00,0,5,5.00
02/05/2004,02:58,1127.00,1127.00,1127.00,1127.00,0,12,12.00
02/05/2004,02:59,1127.25,1127.25,1127.00,1127.00,3,23,26.00
02/05/2004,03:00,1127.00,1127.00,1126.75,1126.75,0,66,66.00
02/05/2004,03:01,1126.75,1127.00,1126.75,1126.75,2,41,43.00
02/05/2004,03:02,1126.75,1127.00,1126.75,1127.00,21,1,22.00
02/05/2004,03:03,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,03:05,1127.00,1127.00,1126.75,1126.75,1,4,5.00
02/05/2004,03:06,1126.75,1126.75,1126.75,1126.75,0,3,3.00
02/05/2004,03:07,1126.75,1126.75,1126.75,1126.75,0,4,4.00
02/05/2004,03:08,1126.75,1126.75,1126.75,1126.75,0,129,129.00
02/05/2004,03:09,1126.75,1126.75,1126.75,1126.75,0,20,20.00
02/05/2004,03:10,1126.75,1126.75,1126.75,1126.75,0,11,11.00
02/05/2004,03:11,1126.75,1126.75,1126.50,1126.50,0,2,2.00
02/05/2004,03:12,1126.50,1126.50,1126.50,1126.50,0,18,18.00
02/05/2004,03:13,1126.50,1126.75,1126.50,1126.50,1,2,3.00
02/05/2004,03:15,1126.75,1126.75,1126.50,1126.50,1,3,4.00
02/05/2004,03:17,1126.50,1126.50,1126.50,1126.50,0,25,25.00
02/05/2004,03:18,1126.50,1126.50,1126.25,1126.50,2,16,18.00
02/05/2004,03:19,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/05/2004,03:20,1126.75,1127.00,1126.75,1127.00,148,0,148.00
02/05/2004,03:21,1127.00,1127.00,1127.00,1127.00,12,0,12.00
02/05/2004,03:22,1127.00,1127.25,1127.00,1127.25,111,0,111.00
02/05/2004,03:23,1127.25,1127.25,1127.25,1127.25,44,0,44.00
02/05/2004,03:24,1127.00,1127.00,1127.00,1127.00,0,52,52.00
02/05/2004,03:27,1127.00,1127.00,1126.75,1126.75,0,11,11.00
02/05/2004,03:28,1126.75,1126.75,1126.75,1126.75,0,26,26.00
02/05/2004,03:29,1126.75,1126.75,1126.75,1126.75,0,3,3.00
02/05/2004,03:30,1126.75,1126.75,1126.75,1126.75,0,29,29.00
02/05/2004,03:31,1126.50,1126.75,1126.50,1126.75,32,2,34.00
02/05/2004,03:32,1126.75,1127.00,1126.75,1126.75,25,25,50.00
02/05/2004,03:33,1126.75,1126.75,1126.75,1126.75,0,15,15.00
02/05/2004,03:34,1126.75,1126.75,1126.75,1126.75,0,3,3.00
02/05/2004,03:35,1126.75,1127.00,1126.75,1127.00,22,36,58.00
02/05/2004,03:36,1126.75,1127.00,1126.75,1126.75,2,58,60.00
02/05/2004,03:37,1126.75,1127.00,1126.75,1127.00,102,13,115.00
02/05/2004,03:38,1127.00,1127.00,1126.75,1126.75,4,2,6.00
02/05/2004,03:39,1126.75,1127.00,1126.75,1127.00,1,1,2.00
02/05/2004,03:41,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,03:42,1127.00,1127.00,1127.00,1127.00,7,0,7.00
02/05/2004,03:45,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,03:46,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,03:47,1127.00,1127.00,1126.50,1126.50,28,40,68.00
02/05/2004,03:48,1126.75,1127.00,1126.75,1127.00,19,0,19.00
02/05/2004,03:49,1127.00,1127.00,1126.75,1126.75,1,2,3.00
02/05/2004,03:50,1126.75,1126.75,1126.75,1126.75,0,11,11.00
02/05/2004,03:51,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,03:53,1126.75,1126.75,1126.75,1126.75,0,37,37.00
02/05/2004,03:54,1126.75,1127.00,1126.75,1127.00,5,4,9.00
02/05/2004,03:55,1126.75,1126.75,1126.75,1126.75,0,51,51.00
02/05/2004,03:56,1126.50,1126.75,1126.50,1126.75,31,1,32.00
02/05/2004,04:00,1126.50,1126.50,1126.50,1126.50,0,39,39.00
02/05/2004,04:01,1126.50,1126.50,1126.50,1126.50,0,7,7.00
02/05/2004,04:02,1126.50,1126.50,1126.50,1126.50,0,23,23.00
02/05/2004,04:05,1126.50,1126.50,1126.50,1126.50,0,95,95.00
02/05/2004,04:07,1126.50,1126.50,1126.50,1126.50,0,35,35.00
02/05/2004,04:08,1126.50,1126.75,1126.25,1126.25,4,40,44.00
02/05/2004,04:09,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/05/2004,04:12,1126.25,1126.50,1126.25,1126.25,2,16,18.00
02/05/2004,04:13,1126.25,1126.25,1126.25,1126.25,0,4,4.00
02/05/2004,04:15,1126.25,1126.25,1126.25,1126.25,0,65,65.00
02/05/2004,04:16,1126.25,1126.25,1126.25,1126.25,0,62,62.00
02/05/2004,04:17,1126.25,1126.25,1126.25,1126.25,0,10,10.00
02/05/2004,04:18,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/05/2004,04:19,1126.25,1126.25,1126.25,1126.25,0,8,8.00
02/05/2004,04:20,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/05/2004,04:21,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/05/2004,04:22,1126.00,1126.25,1126.00,1126.00,10,200,210.00
02/05/2004,04:23,1126.00,1126.00,1125.75,1126.00,3,11,14.00
02/05/2004,04:24,1126.00,1126.00,1125.75,1125.75,1,2,3.00
02/05/2004,04:25,1126.00,1126.00,1125.75,1125.75,17,35,52.00
02/05/2004,04:26,1125.75,1125.75,1125.75,1125.75,0,13,13.00
02/05/2004,04:27,1125.50,1125.75,1125.50,1125.75,25,1,26.00
02/05/2004,04:28,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/05/2004,04:29,1126.00,1126.00,1126.00,1126.00,49,0,49.00
02/05/2004,04:30,1126.00,1126.00,1126.00,1126.00,1,0,1.00
02/05/2004,04:31,1126.00,1126.00,1126.00,1126.00,12,0,12.00
02/05/2004,04:33,1125.75,1125.75,1125.50,1125.50,0,39,39.00
02/05/2004,04:34,1125.50,1125.75,1125.50,1125.75,4,1,5.00
02/05/2004,04:35,1125.50,1125.50,1125.50,1125.50,0,93,93.00
02/05/2004,04:36,1125.50,1125.75,1125.25,1125.25,2,40,42.00
02/05/2004,04:37,1125.50,1125.50,1125.50,1125.50,9,0,9.00
02/05/2004,04:38,1125.50,1125.50,1125.50,1125.50,15,0,15.00
02/05/2004,04:41,1125.25,1125.50,1125.00,1125.25,11,67,78.00
02/05/2004,04:42,1125.25,1125.50,1125.25,1125.50,3,0,3.00
02/05/2004,04:43,1125.25,1125.25,1125.25,1125.25,0,7,7.00
02/05/2004,04:44,1125.25,1125.50,1125.25,1125.25,2,30,32.00
02/05/2004,04:45,1125.25,1125.25,1125.25,1125.25,0,3,3.00
02/05/2004,04:47,1125.50,1125.75,1125.50,1125.50,45,12,57.00
02/05/2004,04:48,1125.50,1125.50,1125.50,1125.50,0,1,1.00
02/05/2004,04:49,1125.25,1125.25,1125.00,1125.00,0,35,35.00
02/05/2004,04:51,1125.00,1125.00,1125.00,1125.00,0,36,36.00
02/05/2004,04:53,1125.00,1125.00,1125.00,1125.00,0,10,10.00
02/05/2004,04:54,1125.00,1125.25,1125.00,1125.25,2,28,30.00
02/05/2004,04:58,1125.00,1125.00,1124.75,1125.00,12,2,14.00
02/05/2004,05:00,1125.00,1125.00,1125.00,1125.00,2,0,2.00
02/05/2004,05:01,1124.75,1125.00,1124.75,1125.00,1,2,3.00
02/05/2004,05:02,1125.00,1125.00,1124.50,1124.50,13,120,133.00
02/05/2004,05:03,1124.50,1124.50,1124.50,1124.50,0,14,14.00
02/05/2004,05:04,1124.50,1124.50,1124.50,1124.50,0,2,2.00
02/05/2004,05:05,1124.50,1124.50,1124.25,1124.50,1,30,31.00
02/05/2004,05:06,1124.50,1124.50,1123.75,1124.25,62,393,455.00
02/05/2004,05:07,1124.25,1124.25,1124.00,1124.25,71,3,74.00
02/05/2004,05:08,1124.25,1124.25,1124.25,1124.25,47,0,47.00
02/05/2004,05:09,1124.25,1124.25,1124.25,1124.25,1,0,1.00
02/05/2004,05:10,1124.50,1124.75,1124.25,1124.50,27,17,44.00
02/05/2004,05:12,1124.75,1124.75,1124.75,1124.75,4,0,4.00
02/05/2004,05:13,1124.75,1124.75,1124.75,1124.75,5,0,5.00
02/05/2004,05:14,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/05/2004,05:16,1124.75,1124.75,1124.75,1124.75,38,0,38.00
02/05/2004,05:17,1124.75,1124.75,1124.75,1124.75,11,0,11.00
02/05/2004,05:18,1124.75,1124.75,1124.75,1124.75,1,0,1.00
02/05/2004,05:19,1124.75,1125.00,1124.50,1125.00,82,1,83.00
02/05/2004,05:20,1125.25,1125.25,1125.25,1125.25,4,0,4.00
02/05/2004,05:21,1125.00,1125.00,1125.00,1125.00,0,4,4.00
02/05/2004,05:23,1125.25,1125.25,1125.25,1125.25,25,0,25.00
02/05/2004,05:24,1125.25,1125.25,1125.25,1125.25,9,0,9.00
02/05/2004,05:27,1125.50,1125.50,1125.25,1125.50,66,18,84.00
02/05/2004,05:28,1125.50,1125.50,1125.50,1125.50,7,0,7.00
02/05/2004,05:29,1125.50,1125.50,1125.50,1125.50,3,0,3.00
02/05/2004,05:30,1125.50,1125.75,1125.50,1125.50,24,10,34.00
02/05/2004,05:31,1125.50,1125.50,1125.25,1125.50,8,9,17.00
02/05/2004,05:32,1125.50,1125.50,1125.25,1125.25,4,30,34.00
02/05/2004,05:33,1125.25,1125.25,1125.00,1125.00,0,3,3.00
02/05/2004,05:34,1125.00,1125.00,1125.00,1125.00,0,24,24.00
02/05/2004,05:35,1125.00,1125.25,1125.00,1125.25,1,4,5.00
02/05/2004,05:36,1125.00,1125.00,1125.00,1125.00,0,20,20.00
02/05/2004,05:37,1125.00,1125.25,1125.00,1125.25,3,2,5.00
02/05/2004,05:38,1125.00,1125.00,1125.00,1125.00,0,7,7.00
02/05/2004,05:39,1125.25,1125.25,1125.25,1125.25,55,0,55.00
02/05/2004,05:40,1125.25,1125.25,1125.25,1125.25,5,0,5.00
02/05/2004,05:41,1125.25,1125.25,1125.25,1125.25,1,0,1.00
02/05/2004,05:43,1125.50,1125.50,1125.25,1125.50,17,2,19.00
02/05/2004,05:45,1125.75,1125.75,1125.75,1125.75,47,0,47.00
02/05/2004,05:46,1126.00,1126.25,1126.00,1126.00,133,88,221.00
02/05/2004,05:47,1126.00,1126.00,1126.00,1126.00,0,50,50.00
02/05/2004,05:48,1126.00,1126.00,1126.00,1126.00,0,70,70.00
02/05/2004,05:49,1126.00,1126.25,1126.00,1126.00,4,19,23.00
02/05/2004,05:50,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/05/2004,05:51,1126.00,1126.25,1126.00,1126.00,1,6,7.00
02/05/2004,05:52,1126.00,1126.00,1126.00,1126.00,0,5,5.00
02/05/2004,05:53,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/05/2004,05:54,1126.25,1126.25,1126.25,1126.25,1,0,1.00
02/05/2004,05:55,1126.00,1126.00,1126.00,1126.00,0,20,20.00
02/05/2004,05:56,1126.00,1126.00,1126.00,1126.00,0,46,46.00
02/05/2004,05:57,1126.00,1126.00,1126.00,1126.00,0,9,9.00
02/05/2004,05:58,1126.00,1126.00,1125.75,1125.75,0,6,6.00
02/05/2004,05:59,1126.00,1126.00,1125.75,1125.75,1,6,7.00
02/05/2004,06:00,1125.75,1125.75,1125.75,1125.75,0,4,4.00
02/05/2004,06:01,1125.75,1126.25,1125.75,1126.00,22,48,70.00
02/05/2004,06:02,1126.00,1126.00,1125.75,1125.75,0,95,95.00
02/05/2004,06:03,1125.75,1125.75,1125.75,1125.75,0,42,42.00
02/05/2004,06:04,1125.75,1125.75,1125.75,1125.75,0,7,7.00
02/05/2004,06:05,1125.75,1125.75,1125.50,1125.50,0,261,261.00
02/05/2004,06:06,1125.50,1125.50,1125.25,1125.50,11,2,13.00
02/05/2004,06:07,1125.50,1125.50,1125.25,1125.25,71,10,81.00
02/05/2004,06:08,1125.50,1125.75,1125.50,1125.75,79,0,79.00
02/05/2004,06:10,1126.00,1126.25,1126.00,1126.25,107,0,107.00
02/05/2004,06:11,1126.25,1126.25,1126.25,1126.25,9,0,9.00
02/05/2004,06:12,1126.25,1126.75,1126.25,1126.75,118,0,118.00
02/05/2004,06:13,1126.75,1127.00,1126.50,1126.75,255,36,291.00
02/05/2004,06:14,1126.75,1127.00,1126.75,1127.00,215,95,310.00
02/05/2004,06:15,1126.75,1127.00,1126.75,1127.00,10,2,12.00
02/05/2004,06:16,1126.75,1127.00,1126.75,1127.00,4,2,6.00
02/05/2004,06:17,1126.75,1127.00,1126.75,1126.75,1,97,98.00
02/05/2004,06:18,1126.50,1126.75,1126.50,1126.75,2,6,8.00
02/05/2004,06:19,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,06:20,1126.50,1126.50,1126.25,1126.25,0,38,38.00
02/05/2004,06:21,1126.25,1126.50,1126.25,1126.50,17,4,21.00
02/05/2004,06:22,1126.50,1126.75,1126.50,1126.75,49,0,49.00
02/05/2004,06:23,1126.75,1127.00,1126.75,1127.00,38,0,38.00
02/05/2004,06:24,1127.00,1127.00,1127.00,1127.00,77,0,77.00
02/05/2004,06:25,1127.00,1127.00,1127.00,1127.00,12,0,12.00
02/05/2004,06:26,1127.00,1127.00,1126.75,1126.75,24,3,27.00
02/05/2004,06:27,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,06:28,1126.75,1126.75,1126.75,1126.75,0,37,37.00
02/05/2004,06:29,1126.75,1126.75,1126.75,1126.75,0,37,37.00
02/05/2004,06:30,1126.75,1126.75,1126.50,1126.75,2,22,24.00
02/05/2004,06:31,1126.75,1127.00,1126.75,1127.00,73,0,73.00
02/05/2004,06:32,1127.00,1127.00,1126.75,1126.75,34,11,45.00
02/05/2004,06:33,1126.75,1126.75,1126.75,1126.75,0,10,10.00
02/05/2004,06:34,1127.00,1127.25,1127.00,1127.00,152,3,155.00
02/05/2004,06:35,1127.00,1127.25,1127.00,1127.25,151,34,185.00
02/05/2004,06:36,1127.25,1127.50,1127.25,1127.50,77,50,127.00
02/05/2004,06:37,1127.25,1127.50,1127.00,1127.00,20,104,124.00
02/05/2004,06:38,1126.75,1127.00,1126.75,1127.00,6,8,14.00
02/05/2004,06:39,1127.00,1127.25,1127.00,1127.25,80,0,80.00
02/05/2004,06:40,1127.25,1127.50,1127.00,1127.50,79,6,85.00
02/05/2004,06:41,1127.25,1127.50,1127.25,1127.50,191,2,193.00
02/05/2004,06:42,1127.50,1127.50,1127.25,1127.50,12,6,18.00
02/05/2004,06:43,1127.25,1127.25,1127.00,1127.00,0,102,102.00
02/05/2004,06:44,1127.25,1127.25,1127.00,1127.25,41,7,48.00
02/05/2004,06:45,1127.25,1127.75,1127.25,1127.50,222,34,256.00
02/05/2004,06:46,1127.50,1127.75,1127.50,1127.50,122,6,128.00
02/05/2004,06:47,1127.50,1127.50,1126.75,1127.00,33,178,211.00
02/05/2004,06:48,1127.00,1127.00,1126.75,1127.00,14,3,17.00
02/05/2004,06:49,1127.00,1127.25,1127.00,1127.00,34,19,53.00
02/05/2004,06:50,1127.00,1127.25,1127.00,1127.25,1,2,3.00
02/05/2004,06:51,1127.25,1127.25,1127.00,1127.25,112,19,131.00
02/05/2004,06:52,1127.00,1127.25,1127.00,1127.25,2,7,9.00
02/05/2004,06:53,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/05/2004,06:54,1127.00,1127.25,1127.00,1127.00,1,92,93.00
02/05/2004,06:55,1127.00,1127.00,1127.00,1127.00,0,9,9.00
02/05/2004,06:56,1127.00,1127.00,1127.00,1127.00,0,39,39.00
02/05/2004,06:57,1127.00,1127.50,1127.00,1127.50,30,12,42.00
02/05/2004,06:58,1127.25,1127.25,1127.25,1127.25,0,108,108.00
02/05/2004,06:59,1127.25,1127.50,1127.25,1127.50,1,37,38.00
02/05/2004,07:00,1127.25,1127.25,1127.25,1127.25,0,17,17.00
02/05/2004,07:01,1127.25,1127.50,1127.25,1127.50,46,11,57.00
02/05/2004,07:02,1127.50,1128.00,1127.50,1127.75,186,16,202.00
02/05/2004,07:03,1127.50,1128.00,1127.50,1127.50,6,59,65.00
02/05/2004,07:04,1127.50,1127.75,1127.50,1127.50,2,14,16.00
02/05/2004,07:05,1127.50,1127.50,1127.50,1127.50,0,43,43.00
02/05/2004,07:06,1127.50,1127.50,1127.25,1127.25,0,13,13.00
02/05/2004,07:07,1127.25,1127.50,1127.25,1127.25,10,7,17.00
02/05/2004,07:08,1127.50,1127.50,1127.00,1127.50,116,62,178.00
02/05/2004,07:09,1127.50,1127.75,1127.50,1127.75,32,9,41.00
02/05/2004,07:10,1127.75,1127.75,1127.50,1127.50,3,34,37.00
02/05/2004,07:11,1127.50,1127.75,1127.50,1127.50,2,45,47.00
02/05/2004,07:12,1127.50,1127.75,1127.50,1127.50,1,41,42.00
02/05/2004,07:13,1127.25,1127.25,1127.25,1127.25,0,11,11.00
02/05/2004,07:14,1127.25,1127.25,1127.00,1127.25,1,70,71.00
02/05/2004,07:15,1127.25,1127.50,1127.00,1127.25,6,34,40.00
02/05/2004,07:16,1127.25,1127.25,1127.25,1127.25,78,0,78.00
02/05/2004,07:17,1127.25,1127.50,1127.25,1127.50,62,0,62.00
02/05/2004,07:18,1127.50,1127.50,1127.50,1127.50,4,0,4.00
02/05/2004,07:19,1127.50,1127.50,1127.25,1127.50,18,2,20.00
02/05/2004,07:20,1127.50,1127.75,1127.50,1127.50,16,75,91.00
02/05/2004,07:21,1127.75,1127.75,1127.50,1127.50,1,25,26.00
02/05/2004,07:22,1127.25,1127.50,1127.25,1127.25,1,31,32.00
02/05/2004,07:23,1127.00,1127.25,1127.00,1127.25,43,22,65.00
02/05/2004,07:24,1127.25,1127.25,1127.00,1127.00,6,47,53.00
02/05/2004,07:25,1127.00,1127.25,1127.00,1127.25,5,65,70.00
02/05/2004,07:26,1127.00,1127.25,1127.00,1127.00,1,233,234.00
02/05/2004,07:27,1127.00,1127.25,1126.75,1127.00,25,19,44.00
02/05/2004,07:28,1126.75,1127.00,1126.75,1126.75,76,24,100.00
02/05/2004,07:29,1127.00,1127.00,1126.75,1126.75,4,27,31.00
02/05/2004,07:30,1126.75,1127.00,1126.50,1126.50,21,91,112.00
02/05/2004,07:31,1126.75,1126.75,1125.75,1126.50,342,507,849.00
02/05/2004,07:32,1126.50,1126.50,1126.25,1126.50,176,136,312.00
02/05/2004,07:33,1126.50,1126.75,1126.50,1126.50,130,2,132.00
02/05/2004,07:34,1126.50,1126.75,1126.50,1126.50,13,51,64.00
02/05/2004,07:35,1126.50,1126.75,1126.25,1126.75,52,99,151.00
02/05/2004,07:36,1126.50,1126.50,1126.50,1126.50,0,28,28.00
02/05/2004,07:37,1126.25,1126.75,1126.25,1126.50,234,150,384.00
02/05/2004,07:38,1126.75,1126.75,1126.25,1126.25,7,111,118.00
02/05/2004,07:39,1126.25,1126.50,1125.75,1126.00,41,231,272.00
02/05/2004,07:40,1126.00,1126.00,1126.00,1126.00,320,0,320.00
02/05/2004,07:41,1126.00,1126.25,1126.00,1126.00,53,38,91.00
02/05/2004,07:42,1126.00,1126.25,1126.00,1126.25,11,9,20.00
02/05/2004,07:43,1126.25,1126.50,1126.25,1126.50,124,51,175.00
02/05/2004,07:44,1126.50,1126.75,1126.25,1126.75,216,18,234.00
02/05/2004,07:45,1126.75,1127.00,1126.75,1127.00,308,6,314.00
02/05/2004,07:46,1127.00,1127.25,1127.00,1127.00,173,94,267.00
02/05/2004,07:47,1127.00,1127.25,1127.00,1127.00,1,66,67.00
02/05/2004,07:48,1127.00,1127.25,1126.75,1127.00,11,55,66.00
02/05/2004,07:49,1127.00,1127.25,1127.00,1127.00,4,22,26.00
02/05/2004,07:50,1127.25,1127.25,1127.00,1127.25,360,2,362.00
02/05/2004,07:51,1127.25,1127.50,1127.00,1127.25,6,57,63.00
02/05/2004,07:52,1127.25,1127.25,1126.75,1126.75,17,40,57.00
02/05/2004,07:53,1126.75,1127.00,1126.75,1126.75,1,13,14.00
02/05/2004,07:54,1127.00,1127.00,1127.00,1127.00,51,0,51.00
02/05/2004,07:55,1127.00,1127.00,1126.75,1126.75,17,11,28.00
02/05/2004,07:56,1126.75,1127.00,1126.75,1127.00,15,19,34.00
02/05/2004,07:57,1126.75,1126.75,1126.75,1126.75,0,208,208.00
02/05/2004,07:58,1126.75,1126.75,1126.50,1126.75,1,6,7.00
02/05/2004,07:59,1126.75,1126.75,1126.25,1126.25,1,53,54.00
02/05/2004,08:00,1126.50,1126.50,1126.25,1126.25,105,1,106.00
02/05/2004,08:01,1126.25,1126.50,1126.25,1126.50,10,3,13.00
02/05/2004,08:02,1126.50,1126.50,1126.50,1126.50,119,0,119.00
02/05/2004,08:03,1126.50,1126.75,1126.25,1126.25,10,16,26.00
02/05/2004,08:04,1126.50,1126.75,1126.50,1126.75,104,0,104.00
02/05/2004,08:05,1126.75,1127.00,1126.75,1126.75,5,1,6.00
02/05/2004,08:06,1126.75,1127.25,1126.75,1127.00,153,10,163.00
02/05/2004,08:07,1127.25,1127.25,1126.75,1126.75,31,113,144.00
02/05/2004,08:08,1127.00,1127.00,1126.75,1126.75,11,11,22.00
02/05/2004,08:09,1126.75,1127.00,1126.50,1126.50,81,191,272.00
02/05/2004,08:10,1126.75,1126.75,1126.50,1126.50,30,64,94.00
02/05/2004,08:11,1126.50,1126.50,1126.50,1126.50,0,2,2.00
02/05/2004,08:13,1126.75,1126.75,1126.50,1126.50,2,23,25.00
02/05/2004,08:14,1126.50,1126.75,1126.50,1126.75,6,15,21.00
02/05/2004,08:15,1126.75,1126.75,1126.75,1126.75,4,0,4.00
02/05/2004,08:16,1126.50,1126.50,1126.50,1126.50,0,1,1.00
02/05/2004,08:17,1126.50,1126.75,1126.50,1126.50,1,47,48.00
02/05/2004,08:18,1126.50,1126.50,1126.25,1126.25,3,76,79.00
02/05/2004,08:19,1126.25,1126.75,1126.25,1126.75,29,3,32.00
02/05/2004,08:20,1126.50,1126.50,1126.50,1126.50,0,83,83.00
02/05/2004,08:21,1126.50,1126.50,1126.50,1126.50,0,5,5.00
02/05/2004,08:22,1126.50,1126.75,1126.50,1126.50,1,4,5.00
02/05/2004,08:23,1126.75,1126.75,1126.50,1126.75,27,1,28.00
02/05/2004,08:24,1126.50,1126.75,1126.50,1126.75,2,1,3.00
02/05/2004,08:25,1126.50,1126.75,1126.50,1126.50,2,6,8.00
02/05/2004,08:26,1126.50,1126.75,1126.50,1126.75,1,72,73.00
02/05/2004,08:27,1126.50,1126.75,1126.25,1126.25,25,43,68.00
02/05/2004,08:28,1126.50,1126.75,1126.50,1126.50,27,18,45.00
02/05/2004,08:29,1126.50,1126.75,1126.50,1126.75,274,121,395.00
02/05/2004,08:30,1126.50,1127.25,1126.50,1127.00,684,140,824.00
02/05/2004,08:31,1127.00,1127.00,1126.25,1126.50,2654,1723,4377.00
02/05/2004,08:32,1126.75,1126.75,1126.25,1126.75,1299,1105,2404.00
02/05/2004,08:33,1126.75,1127.00,1126.25,1127.00,665,472,1137.00
02/05/2004,08:34,1126.75,1127.25,1126.75,1127.25,1894,333,2227.00
02/05/2004,08:35,1127.25,1127.75,1127.25,1127.25,2866,1415,4281.00
02/05/2004,08:36,1127.50,1127.75,1127.00,1127.75,1755,771,2526.00
02/05/2004,08:37,1127.75,1128.25,1127.50,1127.75,3389,1976,5365.00
02/05/2004,08:38,1128.00,1128.25,1127.50,1127.75,1576,1485,3061.00
02/05/2004,08:39,1127.75,1128.00,1127.50,1127.50,479,691,1170.00
02/05/2004,08:40,1127.75,1127.75,1127.00,1127.25,608,1680,2288.00
02/05/2004,08:41,1127.25,1127.50,1126.50,1126.50,379,2305,2684.00
02/05/2004,08:42,1126.50,1127.00,1126.25,1126.75,1081,1092,2173.00
02/05/2004,08:43,1126.50,1127.25,1126.00,1127.00,2849,1363,4212.00
02/05/2004,08:44,1127.00,1127.25,1126.75,1127.00,637,716,1353.00
02/05/2004,08:45,1127.00,1127.50,1126.50,1127.50,665,546,1211.00
02/05/2004,08:46,1127.50,1127.75,1127.00,1127.25,979,1072,2051.00
02/05/2004,08:47,1127.00,1127.50,1126.75,1127.25,1588,1658,3246.00
02/05/2004,08:48,1127.00,1127.00,1125.50,1125.75,468,4398,4866.00
02/05/2004,08:49,1125.50,1125.75,1124.75,1125.00,3006,3689,6695.00
02/05/2004,08:50,1125.00,1125.25,1124.75,1125.25,1528,1338,2866.00
02/05/2004,08:51,1125.25,1125.75,1124.75,1125.50,2784,393,3177.00
02/05/2004,08:52,1125.50,1126.25,1125.50,1125.50,1565,1974,3539.00
02/05/2004,08:53,1125.50,1125.75,1125.25,1125.75,1345,584,1929.00
02/05/2004,08:54,1125.50,1126.00,1125.25,1125.75,967,841,1808.00
02/05/2004,08:55,1125.75,1126.25,1125.75,1126.00,787,429,1216.00
02/05/2004,08:56,1126.00,1126.50,1126.00,1126.25,1540,927,2467.00
02/05/2004,08:57,1126.00,1126.50,1126.00,1126.25,1437,704,2141.00
02/05/2004,08:58,1126.00,1126.50,1125.75,1126.25,400,602,1002.00
02/05/2004,08:59,1126.25,1126.25,1125.50,1125.75,553,1152,1705.00
02/05/2004,09:00,1125.75,1125.75,1125.25,1125.75,921,556,1477.00
02/05/2004,09:01,1125.75,1126.25,1125.50,1126.00,861,203,1064.00
02/05/2004,09:02,1126.25,1127.00,1126.00,1126.50,2187,1010,3197.00
02/05/2004,09:03,1126.50,1127.75,1126.50,1127.50,3178,970,4148.00
02/05/2004,09:04,1127.50,1127.75,1127.00,1127.00,1072,755,1827.00
02/05/2004,09:05,1127.00,1127.25,1126.50,1126.50,226,1633,1859.00
02/05/2004,09:06,1126.50,1126.75,1125.50,1125.75,430,2884,3314.00
02/05/2004,09:07,1125.75,1126.75,1125.75,1126.00,1930,857,2787.00
02/05/2004,09:08,1126.00,1126.75,1125.50,1125.75,1499,1802,3301.00
02/05/2004,09:09,1125.75,1126.00,1125.00,1125.00,279,1747,2026.00
02/05/2004,09:10,1125.00,1125.75,1124.75,1125.50,1631,2086,3717.00
02/05/2004,09:11,1125.50,1125.75,1125.00,1125.50,563,717,1280.00
02/05/2004,09:12,1125.50,1125.75,1125.00,1125.00,371,833,1204.00
02/05/2004,09:13,1125.00,1125.50,1124.25,1125.00,2571,2720,5291.00
02/05/2004,09:14,1125.00,1125.25,1124.75,1125.00,370,578,948.00
02/05/2004,09:15,1125.25,1126.25,1125.00,1126.25,1993,1390,3383.00
02/05/2004,09:16,1126.25,1126.25,1125.50,1125.75,1040,1253,2293.00
02/05/2004,09:17,1125.75,1126.75,1125.25,1126.75,2349,672,3021.00
02/05/2004,09:18,1126.75,1126.75,1126.00,1126.25,876,1676,2552.00
02/05/2004,09:19,1126.00,1126.25,1125.00,1125.50,1207,3116,4323.00
02/05/2004,09:20,1125.50,1125.75,1125.25,1125.25,289,668,957.00
02/05/2004,09:21,1125.50,1125.50,1124.75,1125.25,521,1204,1725.00
02/05/2004,09:22,1125.25,1126.00,1125.00,1125.75,647,355,1002.00
02/05/2004,09:23,1125.75,1125.75,1124.75,1125.00,170,1263,1433.00
02/05/2004,09:24,1125.25,1125.50,1125.25,1125.50,548,262,810.00
02/05/2004,09:25,1125.50,1125.75,1125.00,1125.75,1177,652,1829.00
02/05/2004,09:26,1125.75,1125.75,1125.00,1125.25,1070,1272,2342.00
02/05/2004,09:27,1125.25,1125.50,1125.00,1125.25,1045,772,1817.00
02/05/2004,09:28,1125.25,1125.75,1125.25,1125.50,1273,643,1916.00
02/05/2004,09:29,1125.50,1125.75,1125.25,1125.50,219,322,541.00
02/05/2004,09:30,1125.50,1125.50,1124.75,1125.00,591,1517,2108.00
02/05/2004,09:31,1125.00,1125.75,1125.00,1125.25,1034,617,1651.00
02/05/2004,09:32,1125.25,1125.75,1125.25,1125.50,422,120,542.00
02/05/2004,09:33,1125.50,1126.50,1125.50,1126.50,1505,187,1692.00
02/05/2004,09:34,1126.50,1126.75,1125.75,1126.00,720,979,1699.00
02/05/2004,09:35,1125.75,1126.00,1125.50,1125.50,270,947,1217.00
02/05/2004,09:36,1125.50,1126.50,1125.50,1126.50,1669,537,2206.00
02/05/2004,09:37,1126.50,1126.75,1126.00,1126.25,771,757,1528.00
02/05/2004,09:38,1126.00,1127.25,1126.00,1127.00,2986,525,3511.00
02/05/2004,09:39,1127.00,1127.25,1126.50,1127.00,701,712,1413.00
02/05/2004,09:40,1127.00,1127.75,1126.50,1126.75,1791,991,2782.00
02/05/2004,09:41,1126.75,1126.75,1126.50,1126.75,1185,167,1352.00
02/05/2004,09:42,1126.50,1126.75,1126.50,1126.50,221,683,904.00
02/05/2004,09:43,1126.50,1126.75,1126.25,1126.50,695,1897,2592.00
02/05/2004,09:44,1126.50,1127.00,1126.50,1126.75,740,58,798.00
02/05/2004,09:45,1126.75,1126.75,1126.00,1126.25,221,913,1134.00
02/05/2004,09:46,1126.25,1126.50,1126.00,1126.50,437,88,525.00
02/05/2004,09:47,1126.50,1126.50,1126.00,1126.25,137,535,672.00
02/05/2004,09:48,1126.25,1126.50,1125.50,1125.75,224,1300,1524.00
02/05/2004,09:49,1126.00,1126.00,1125.75,1126.00,291,12,303.00
02/05/2004,09:50,1126.00,1126.50,1125.50,1126.25,691,925,1616.00
02/05/2004,09:51,1126.25,1126.50,1126.00,1126.25,231,112,343.00
02/05/2004,09:52,1126.25,1126.25,1125.50,1125.50,25,1929,1954.00
02/05/2004,09:53,1125.50,1126.25,1125.50,1126.00,842,1075,1917.00
02/05/2004,09:54,1126.00,1126.25,1125.50,1125.75,181,339,520.00
02/05/2004,09:55,1125.50,1126.00,1125.50,1125.75,367,743,1110.00
02/05/2004,09:56,1125.75,1126.25,1125.50,1125.75,223,860,1083.00
02/05/2004,09:57,1125.50,1126.00,1125.25,1125.75,799,1417,2216.00
02/05/2004,09:58,1125.75,1126.00,1125.50,1125.50,255,589,844.00
02/05/2004,09:59,1125.50,1125.75,1125.25,1125.25,271,843,1114.00
02/05/2004,10:00,1125.50,1125.50,1124.50,1125.00,660,2723,3383.00
02/05/2004,10:01,1125.00,1125.50,1125.00,1125.50,759,558,1317.00
02/05/2004,10:02,1125.25,1125.75,1125.00,1125.50,430,417,847.00
02/05/2004,10:03,1125.50,1125.50,1125.00,1125.00,231,505,736.00
02/05/2004,10:04,1125.25,1125.25,1125.00,1125.25,150,20,170.00
02/05/2004,10:05,1125.25,1125.50,1124.75,1125.50,401,628,1029.00
02/05/2004,10:06,1125.50,1125.50,1124.75,1125.00,478,363,841.00
02/05/2004,10:07,1125.00,1125.25,1124.50,1124.50,535,648,1183.00
02/05/2004,10:08,1124.50,1124.75,1124.25,1124.50,328,1340,1668.00
02/05/2004,10:09,1124.75,1124.75,1123.50,1124.00,996,3003,3999.00
02/05/2004,10:10,1123.75,1124.25,1123.50,1123.75,1115,1007,2122.00
02/05/2004,10:11,1123.75,1124.00,1123.75,1124.00,780,205,985.00
02/05/2004,10:12,1124.00,1124.50,1123.75,1124.25,1236,1276,2512.00
02/05/2004,10:13,1124.25,1124.50,1124.00,1124.00,141,619,760.00
02/05/2004,10:14,1124.25,1124.50,1123.75,1124.00,523,965,1488.00
02/05/2004,10:15,1124.00,1124.25,1123.75,1124.00,343,604,947.00
02/05/2004,10:16,1123.75,1124.25,1123.00,1123.25,1368,2417,3785.00
02/05/2004,10:17,1123.25,1123.75,1123.00,1123.50,1023,407,1430.00
02/05/2004,10:18,1123.50,1123.50,1123.00,1123.25,906,821,1727.00
02/05/2004,10:19,1123.25,1123.50,1123.00,1123.25,643,280,923.00
02/05/2004,10:20,1123.25,1123.50,1123.00,1123.50,240,477,717.00
02/05/2004,10:21,1123.50,1124.00,1123.25,1124.00,991,525,1516.00
02/05/2004,10:22,1124.00,1124.50,1124.00,1124.50,974,128,1102.00
02/05/2004,10:23,1124.25,1124.75,1124.25,1124.75,686,724,1410.00
02/05/2004,10:24,1124.75,1124.75,1124.25,1124.25,47,379,426.00
02/05/2004,10:25,1124.25,1124.50,1124.25,1124.50,115,228,343.00
02/05/2004,10:26,1124.50,1124.75,1124.25,1124.25,230,176,406.00
02/05/2004,10:27,1124.25,1124.75,1124.25,1124.50,742,74,816.00
02/05/2004,10:28,1124.75,1124.75,1124.25,1124.50,209,620,829.00
02/05/2004,10:29,1124.25,1124.50,1124.25,1124.25,151,18,169.00
02/05/2004,10:30,1124.25,1124.50,1124.00,1124.00,24,376,400.00
02/05/2004,10:31,1124.00,1124.25,1123.75,1123.75,59,293,352.00
02/05/2004,10:32,1124.00,1124.25,1123.75,1124.00,264,395,659.00
02/05/2004,10:33,1124.25,1124.25,1124.00,1124.25,303,367,670.00
02/05/2004,10:34,1124.25,1124.75,1124.25,1124.50,329,60,389.00
02/05/2004,10:35,1124.50,1124.75,1124.50,1124.75,56,81,137.00
02/05/2004,10:36,1124.75,1125.25,1124.50,1124.75,1128,292,1420.00
02/05/2004,10:37,1125.00,1125.25,1124.75,1125.00,286,76,362.00
02/05/2004,10:38,1125.00,1125.50,1125.00,1125.25,712,571,1283.00
02/05/2004,10:39,1125.25,1125.50,1125.00,1125.50,61,328,389.00
02/05/2004,10:40,1125.50,1125.75,1125.25,1125.75,1132,320,1452.00
02/05/2004,10:41,1125.50,1125.75,1125.25,1125.25,42,264,306.00
02/05/2004,10:42,1125.25,1125.50,1125.25,1125.25,7,358,365.00
02/05/2004,10:43,1125.25,1125.50,1125.25,1125.25,172,103,275.00
02/05/2004,10:44,1125.50,1126.00,1125.25,1125.50,1679,803,2482.00
02/05/2004,10:45,1125.50,1125.75,1125.50,1125.50,282,101,383.00
02/05/2004,10:46,1125.75,1125.75,1125.25,1125.50,234,1121,1355.00
02/05/2004,10:47,1125.50,1125.75,1125.25,1125.25,224,172,396.00
02/05/2004,10:48,1125.50,1125.50,1125.00,1125.00,483,369,852.00
02/05/2004,10:49,1125.00,1125.25,1125.00,1125.00,129,267,396.00
02/05/2004,10:50,1125.00,1125.25,1124.75,1125.00,163,328,491.00
02/05/2004,10:51,1125.00,1125.25,1124.75,1125.00,198,319,517.00
02/05/2004,10:52,1125.00,1125.25,1124.75,1124.75,165,395,560.00
02/05/2004,10:53,1125.00,1125.00,1124.50,1124.50,32,333,365.00
02/05/2004,10:54,1124.50,1124.75,1124.25,1124.25,31,494,525.00
02/05/2004,10:55,1124.25,1124.50,1124.25,1124.50,100,15,115.00
02/05/2004,10:56,1124.50,1124.50,1124.25,1124.50,230,384,614.00
02/05/2004,10:57,1124.50,1124.50,1124.25,1124.50,40,24,64.00
02/05/2004,10:58,1124.50,1124.50,1124.25,1124.50,18,12,30.00
02/05/2004,10:59,1124.25,1124.50,1123.75,1124.25,608,1422,2030.00
02/05/2004,11:00,1124.25,1124.75,1124.25,1124.75,771,165,936.00
02/05/2004,11:01,1124.75,1124.75,1123.75,1124.25,319,623,942.00
02/05/2004,11:02,1124.00,1124.75,1124.00,1124.75,555,77,632.00
02/05/2004,11:03,1124.75,1125.00,1124.50,1125.00,274,130,404.00
02/05/2004,11:04,1125.00,1125.25,1124.50,1124.50,929,673,1602.00
02/05/2004,11:05,1124.50,1124.50,1124.00,1124.00,18,511,529.00
02/05/2004,11:06,1124.00,1124.50,1124.00,1124.25,160,37,197.00
02/05/2004,11:07,1124.25,1124.50,1123.25,1123.75,287,1734,2021.00
02/05/2004,11:08,1123.75,1123.75,1123.25,1123.50,129,1077,1206.00
02/05/2004,11:09,1123.50,1124.25,1123.50,1124.00,847,738,1585.00
02/05/2004,11:10,1124.00,1124.00,1123.25,1123.50,492,979,1471.00
02/05/2004,11:11,1123.75,1123.75,1123.50,1123.50,27,207,234.00
02/05/2004,11:12,1123.50,1123.75,1123.25,1123.50,293,542,835.00
02/05/2004,11:13,1123.75,1123.75,1123.50,1123.50,332,309,641.00
02/05/2004,11:14,1123.50,1123.75,1123.50,1123.75,207,4,211.00
02/05/2004,11:15,1123.75,1124.50,1123.75,1124.50,756,86,842.00
02/05/2004,11:16,1124.25,1124.50,1124.25,1124.25,281,154,435.00
02/05/2004,11:17,1124.50,1124.50,1124.25,1124.25,46,139,185.00
02/05/2004,11:18,1124.25,1124.50,1124.00,1124.00,68,514,582.00
02/05/2004,11:19,1124.00,1124.25,1123.75,1124.25,131,103,234.00
02/05/2004,11:20,1124.25,1124.25,1124.00,1124.25,25,1,26.00
02/05/2004,11:21,1124.25,1124.25,1124.00,1124.25,13,14,27.00
02/05/2004,11:22,1124.25,1124.25,1124.00,1124.25,352,51,403.00
02/05/2004,11:23,1124.25,1124.25,1123.75,1124.00,159,248,407.00
02/05/2004,11:24,1124.25,1124.50,1124.00,1124.25,147,66,213.00
02/05/2004,11:25,1124.25,1124.50,1124.25,1124.50,77,8,85.00
02/05/2004,11:26,1124.50,1124.75,1124.50,1124.50,191,98,289.00
02/05/2004,11:27,1124.50,1124.50,1124.25,1124.50,13,120,133.00
02/05/2004,11:28,1124.50,1124.50,1124.25,1124.50,83,3,86.00
02/05/2004,11:29,1124.25,1124.25,1124.00,1124.25,17,266,283.00
02/05/2004,11:30,1124.25,1124.25,1124.00,1124.25,27,2,29.00
02/05/2004,11:31,1124.25,1124.50,1124.00,1124.50,163,89,252.00
02/05/2004,11:32,1124.50,1124.75,1124.25,1124.25,254,274,528.00
02/05/2004,11:33,1124.50,1124.50,1124.00,1124.25,65,469,534.00
02/05/2004,11:34,1124.00,1124.50,1124.00,1124.25,111,174,285.00
02/05/2004,11:35,1124.50,1125.00,1124.50,1125.00,609,18,627.00
02/05/2004,11:36,1125.00,1125.25,1124.75,1125.25,744,42,786.00
02/05/2004,11:37,1125.00,1125.25,1124.50,1124.75,10,725,735.00
02/05/2004,11:38,1124.75,1124.75,1124.50,1124.75,67,12,79.00
02/05/2004,11:39,1124.75,1124.75,1124.50,1124.75,301,13,314.00
02/05/2004,11:40,1124.75,1124.75,1124.25,1124.25,63,326,389.00
02/05/2004,11:41,1124.25,1124.50,1124.25,1124.25,21,253,274.00
02/05/2004,11:42,1124.50,1125.25,1124.50,1125.25,1053,69,1122.00
02/05/2004,11:43,1125.25,1125.25,1124.75,1125.00,382,523,905.00
02/05/2004,11:44,1125.00,1125.25,1124.75,1124.75,14,263,277.00
02/05/2004,11:45,1124.75,1125.00,1124.50,1124.75,125,269,394.00
02/05/2004,11:46,1124.75,1124.75,1124.25,1124.25,63,344,407.00
02/05/2004,11:47,1124.25,1124.75,1124.25,1124.50,119,38,157.00
02/05/2004,11:48,1124.75,1125.00,1124.50,1125.00,267,193,460.00
02/05/2004,11:49,1124.75,1125.00,1124.75,1124.75,2,55,57.00
02/05/2004,11:50,1125.00,1125.00,1124.50,1124.50,30,272,302.00
02/05/2004,11:51,1124.75,1125.00,1124.25,1124.75,523,342,865.00
02/05/2004,11:52,1124.75,1125.00,1124.75,1124.75,69,151,220.00
02/05/2004,11:53,1124.75,1125.00,1124.50,1124.50,21,154,175.00
02/05/2004,11:54,1124.75,1124.75,1124.25,1124.25,37,334,371.00
02/05/2004,11:55,1124.25,1124.50,1124.25,1124.50,202,93,295.00
02/05/2004,11:56,1124.50,1124.75,1124.25,1124.50,234,124,358.00
02/05/2004,11:57,1124.75,1124.75,1124.25,1124.25,34,76,110.00
02/05/2004,11:58,1124.50,1124.75,1124.25,1124.50,181,75,256.00
02/05/2004,11:59,1124.75,1125.00,1124.25,1125.00,834,431,1265.00
02/05/2004,12:00,1125.00,1125.75,1124.75,1125.75,2049,140,2189.00
02/05/2004,12:01,1125.75,1126.00,1125.25,1125.50,917,652,1569.00
02/05/2004,12:02,1125.75,1126.00,1125.50,1125.75,572,282,854.00
02/05/2004,12:03,1125.75,1125.75,1125.25,1125.50,345,457,802.00
02/05/2004,12:04,1125.50,1125.75,1125.25,1125.25,234,145,379.00
02/05/2004,12:05,1125.50,1125.75,1125.25,1125.50,312,174,486.00
02/05/2004,12:06,1125.50,1125.75,1125.25,1125.50,23,125,148.00
02/05/2004,12:07,1125.25,1125.75,1125.25,1125.75,117,27,144.00
02/05/2004,12:08,1125.50,1127.00,1125.50,1126.25,4658,891,5549.00
02/05/2004,12:09,1126.50,1126.75,1126.25,1126.75,1054,441,1495.00
02/05/2004,12:10,1126.75,1127.25,1126.25,1127.00,1246,909,2155.00
02/05/2004,12:11,1127.25,1127.50,1127.00,1127.25,913,491,1404.00
02/05/2004,12:12,1127.25,1128.25,1127.25,1127.75,3593,2327,5920.00
02/05/2004,12:13,1127.75,1128.75,1127.75,1128.75,2896,624,3520.00
02/05/2004,12:14,1128.75,1130.00,1128.50,1129.50,5222,2046,7268.00
02/05/2004,12:15,1129.50,1129.75,1129.00,1129.00,1343,3076,4419.00
02/05/2004,12:16,1129.00,1129.25,1128.25,1128.25,1141,3188,4329.00
02/05/2004,12:17,1128.50,1128.75,1128.00,1128.50,1339,1599,2938.00
02/05/2004,12:18,1128.50,1129.00,1128.25,1129.00,1327,663,1990.00
02/05/2004,12:19,1128.75,1129.00,1128.50,1128.75,215,717,932.00
02/05/2004,12:20,1128.75,1128.75,1128.00,1128.25,398,1761,2159.00
02/05/2004,12:21,1128.00,1128.50,1128.00,1128.50,629,643,1272.00
02/05/2004,12:22,1128.25,1128.50,1128.00,1128.25,358,1922,2280.00
02/05/2004,12:23,1128.25,1128.25,1127.25,1127.75,535,1707,2242.00
02/05/2004,12:24,1127.75,1128.00,1127.75,1128.00,198,241,439.00
02/05/2004,12:25,1128.00,1128.00,1127.75,1128.00,218,77,295.00
02/05/2004,12:26,1128.00,1128.25,1128.00,1128.00,388,65,453.00
02/05/2004,12:27,1128.00,1128.25,1127.75,1128.25,139,110,249.00
02/05/2004,12:28,1128.25,1128.50,1128.00,1128.50,957,178,1135.00
02/05/2004,12:29,1128.50,1128.75,1128.25,1128.75,735,287,1022.00
02/05/2004,12:30,1128.50,1128.75,1128.25,1128.50,148,165,313.00
02/05/2004,12:31,1128.50,1128.75,1128.25,1128.25,368,227,595.00
02/05/2004,12:32,1128.50,1128.75,1128.25,1128.50,346,137,483.00
02/05/2004,12:33,1128.50,1128.75,1128.25,1128.25,45,562,607.00
02/05/2004,12:34,1128.25,1128.75,1128.00,1128.75,1032,399,1431.00
02/05/2004,12:35,1128.75,1129.50,1128.50,1129.25,2336,468,2804.00
02/05/2004,12:36,1129.25,1129.50,1129.00,1129.25,1070,608,1678.00
02/05/2004,12:37,1129.25,1130.25,1129.25,1130.00,2304,904,3208.00
02/05/2004,12:38,1130.00,1130.25,1129.75,1130.25,696,445,1141.00
02/05/2004,12:39,1130.25,1130.25,1129.50,1129.75,259,1083,1342.00
02/05/2004,12:40,1130.00,1130.00,1129.50,1129.75,778,732,1510.00
02/05/2004,12:41,1129.75,1130.00,1129.25,1129.75,1212,1349,2561.00
02/05/2004,12:42,1130.00,1130.00,1129.75,1130.00,1753,148,1901.00
02/05/2004,12:43,1129.75,1130.00,1129.75,1130.00,359,217,576.00
02/05/2004,12:44,1130.00,1130.00,1129.50,1129.75,184,1259,1443.00
02/05/2004,12:45,1129.75,1129.75,1129.00,1129.25,118,1500,1618.00
02/05/2004,12:46,1129.25,1129.50,1129.00,1129.00,257,576,833.00
02/05/2004,12:47,1129.00,1129.25,1128.75,1129.00,52,414,466.00
02/05/2004,12:48,1128.75,1129.00,1128.50,1128.75,231,569,800.00
02/05/2004,12:49,1128.75,1129.00,1128.50,1128.50,129,267,396.00
02/05/2004,12:50,1128.75,1128.75,1128.25,1128.50,236,1049,1285.00
02/05/2004,12:51,1128.50,1129.00,1128.50,1128.75,550,425,975.00
02/05/2004,12:52,1128.75,1129.00,1128.25,1128.50,498,664,1162.00
02/05/2004,12:53,1128.50,1129.00,1128.25,1128.75,637,82,719.00
02/05/2004,12:54,1128.75,1128.75,1128.00,1128.00,79,1113,1192.00
02/05/2004,12:55,1128.25,1129.00,1128.00,1129.00,1281,530,1811.00
02/05/2004,12:56,1129.00,1129.00,1128.50,1128.75,458,735,1193.00
02/05/2004,12:57,1128.50,1128.75,1128.50,1128.75,7,114,121.00
02/05/2004,12:58,1128.75,1128.75,1128.00,1128.00,38,1013,1051.00
02/05/2004,12:59,1128.00,1128.25,1127.75,1127.75,338,1401,1739.00
02/05/2004,13:00,1127.75,1128.50,1127.75,1128.25,1444,265,1709.00
02/05/2004,13:01,1128.25,1128.50,1127.75,1128.00,68,994,1062.00
02/05/2004,13:02,1127.75,1128.50,1127.75,1128.25,853,383,1236.00
02/05/2004,13:03,1128.25,1128.75,1128.00,1128.50,763,432,1195.00
02/05/2004,13:04,1128.50,1128.50,1128.25,1128.50,173,24,197.00
02/05/2004,13:05,1128.25,1128.50,1128.00,1128.25,370,338,708.00
02/05/2004,13:06,1128.25,1128.50,1128.00,1128.25,296,49,345.00
02/05/2004,13:07,1128.50,1128.50,1128.25,1128.25,65,286,351.00
02/05/2004,13:08,1128.25,1128.50,1128.25,1128.25,122,108,230.00
02/05/2004,13:09,1128.25,1128.50,1128.00,1128.00,96,604,700.00
02/05/2004,13:10,1128.00,1128.50,1128.00,1128.25,308,37,345.00
02/05/2004,13:11,1128.50,1128.50,1128.00,1128.50,130,141,271.00
02/05/2004,13:12,1128.25,1128.25,1128.00,1128.00,38,466,504.00
02/05/2004,13:13,1128.00,1128.25,1127.75,1127.75,33,723,756.00
02/05/2004,13:14,1128.00,1128.00,1127.75,1127.75,190,41,231.00
02/05/2004,13:15,1128.00,1128.25,1127.75,1128.25,254,27,281.00
02/05/2004,13:16,1128.00,1128.25,1127.50,1128.00,434,844,1278.00
02/05/2004,13:17,1128.25,1128.50,1128.00,1128.50,386,26,412.00
02/05/2004,13:18,1128.50,1129.00,1128.50,1128.75,1377,174,1551.00
02/05/2004,13:19,1129.00,1129.25,1128.75,1129.00,921,221,1142.00
02/05/2004,13:20,1129.00,1129.00,1128.25,1128.50,95,1102,1197.00
02/05/2004,13:21,1128.50,1128.75,1128.25,1128.75,137,8,145.00
02/05/2004,13:22,1128.75,1128.75,1128.25,1128.75,384,336,720.00
02/05/2004,13:23,1128.75,1129.00,1128.50,1129.00,649,34,683.00
02/05/2004,13:24,1128.75,1129.25,1128.75,1129.00,242,24,266.00
02/05/2004,13:25,1129.00,1129.75,1128.75,1129.00,2165,976,3141.00
02/05/2004,13:26,1129.25,1130.00,1129.00,1130.00,1676,386,2062.00
02/05/2004,13:27,1129.75,1130.00,1129.25,1129.50,67,810,877.00
02/05/2004,13:28,1129.50,1129.50,1129.00,1129.25,27,1050,1077.00
02/05/2004,13:29,1129.00,1129.25,1128.50,1128.75,47,907,954.00
02/05/2004,13:30,1128.50,1128.75,1127.75,1128.00,238,1655,1893.00
02/05/2004,13:31,1128.00,1128.50,1128.00,1128.50,650,316,966.00
02/05/2004,13:32,1128.25,1129.00,1128.25,1128.75,633,148,781.00
02/05/2004,13:33,1128.75,1129.00,1128.50,1128.75,85,389,474.00
02/05/2004,13:34,1128.50,1128.75,1128.25,1128.50,209,276,485.00
02/05/2004,13:35,1128.75,1128.75,1128.00,1128.25,202,407,609.00
02/05/2004,13:36,1128.25,1128.50,1128.25,1128.50,314,37,351.00
02/05/2004,13:37,1128.25,1128.25,1127.50,1127.75,831,3374,4205.00
02/05/2004,13:38,1127.75,1128.00,1127.50,1127.75,224,635,859.00
02/05/2004,13:39,1127.75,1128.00,1127.50,1127.50,226,371,597.00
02/05/2004,13:40,1127.50,1127.75,1127.50,1127.50,19,774,793.00
02/05/2004,13:41,1127.50,1128.25,1127.50,1128.00,1248,903,2151.00
02/05/2004,13:42,1128.00,1128.25,1127.75,1128.00,236,993,1229.00
02/05/2004,13:43,1128.00,1128.25,1128.00,1128.25,34,274,308.00
02/05/2004,13:44,1128.25,1128.25,1128.00,1128.25,184,9,193.00
02/05/2004,13:45,1128.25,1128.50,1128.00,1128.50,1311,140,1451.00
02/05/2004,13:46,1128.50,1129.00,1128.50,1128.75,1643,442,2085.00
02/05/2004,13:47,1128.75,1129.00,1128.50,1129.00,323,733,1056.00
02/05/2004,13:48,1129.00,1129.00,1128.50,1129.00,92,265,357.00
02/05/2004,13:49,1129.00,1129.00,1128.25,1128.25,300,361,661.00
02/05/2004,13:50,1128.25,1128.50,1127.75,1128.00,376,954,1330.00
02/05/2004,13:51,1128.00,1128.25,1127.75,1128.00,335,1402,1737.00
02/05/2004,13:52,1128.00,1128.00,1127.75,1128.00,509,415,924.00
02/05/2004,13:53,1128.00,1128.00,1127.50,1127.50,201,1693,1894.00
02/05/2004,13:54,1127.50,1127.75,1127.25,1127.25,1054,969,2023.00
02/05/2004,13:55,1127.50,1127.75,1127.25,1127.50,169,105,274.00
02/05/2004,13:56,1127.75,1127.75,1127.25,1127.25,73,507,580.00
02/05/2004,13:57,1127.50,1127.50,1126.50,1126.50,578,2779,3357.00
02/05/2004,13:58,1126.75,1126.75,1125.50,1125.75,1207,3467,4674.00
02/05/2004,13:59,1126.00,1126.25,1125.25,1125.50,704,1145,1849.00
02/05/2004,14:00,1125.25,1125.50,1124.75,1125.25,1709,3106,4815.00
02/05/2004,14:01,1125.25,1126.00,1125.00,1125.75,1960,638,2598.00
02/05/2004,14:02,1125.75,1125.75,1125.25,1125.50,357,410,767.00
02/05/2004,14:03,1125.50,1125.75,1125.25,1125.75,282,22,304.00
02/05/2004,14:04,1125.75,1126.00,1125.50,1125.75,772,166,938.00
02/05/2004,14:05,1126.00,1126.00,1125.50,1125.75,528,561,1089.00
02/05/2004,14:06,1125.75,1125.75,1125.50,1125.75,129,28,157.00
02/05/2004,14:07,1125.75,1126.00,1125.50,1125.50,186,247,433.00
02/05/2004,14:08,1125.75,1125.75,1125.25,1125.25,43,558,601.00
02/05/2004,14:09,1125.25,1126.00,1125.25,1126.00,591,184,775.00
02/05/2004,14:10,1126.00,1126.25,1125.75,1126.25,606,163,769.00
02/05/2004,14:11,1126.00,1126.25,1126.00,1126.25,1274,20,1294.00
02/05/2004,14:12,1126.25,1126.50,1126.00,1126.00,1040,691,1731.00
02/05/2004,14:13,1126.00,1126.25,1125.75,1125.75,92,1319,1411.00
02/05/2004,14:14,1125.75,1126.25,1125.75,1126.00,177,35,212.00
02/05/2004,14:15,1126.00,1127.00,1126.00,1127.00,1480,407,1887.00
02/05/2004,14:16,1127.00,1127.25,1126.75,1126.75,472,967,1439.00
02/05/2004,14:17,1127.00,1127.00,1126.50,1126.75,711,611,1322.00
02/05/2004,14:18,1126.75,1127.00,1126.50,1126.75,753,312,1065.00
02/05/2004,14:19,1126.75,1126.75,1126.25,1126.25,913,1375,2288.00
02/05/2004,14:20,1126.25,1127.00,1126.00,1126.75,704,468,1172.00
02/05/2004,14:21,1126.75,1128.75,1126.75,1128.50,4392,893,5285.00
02/05/2004,14:22,1128.50,1128.75,1128.25,1128.25,940,1490,2430.00
02/05/2004,14:23,1128.50,1128.50,1128.00,1128.00,450,1189,1639.00
02/05/2004,14:24,1128.00,1128.50,1127.75,1128.50,548,579,1127.00
02/05/2004,14:25,1128.50,1128.50,1128.00,1128.00,25,637,662.00
02/05/2004,14:26,1128.25,1128.75,1128.25,1128.75,1243,364,1607.00
02/05/2004,14:27,1128.50,1128.75,1128.00,1128.00,450,1079,1529.00
02/05/2004,14:28,1128.00,1128.25,1127.75,1128.00,568,293,861.00
02/05/2004,14:29,1128.00,1128.75,1128.00,1128.50,495,257,752.00
02/05/2004,14:30,1128.75,1129.75,1128.50,1129.25,4322,1697,6019.00
02/05/2004,14:31,1129.25,1129.75,1129.00,1129.25,462,604,1066.00
02/05/2004,14:32,1129.25,1129.25,1128.75,1128.75,315,438,753.00
02/05/2004,14:33,1128.75,1129.00,1128.25,1128.50,367,1659,2026.00
02/05/2004,14:34,1128.25,1128.50,1128.00,1128.00,456,637,1093.00
02/05/2004,14:35,1128.25,1128.25,1127.50,1127.75,989,1088,2077.00
02/05/2004,14:36,1127.75,1128.00,1127.25,1127.50,1403,1891,3294.00
02/05/2004,14:37,1127.50,1127.75,1127.50,1127.75,549,15,564.00
02/05/2004,14:38,1127.50,1127.75,1127.25,1127.75,321,363,684.00
02/05/2004,14:39,1127.75,1128.00,1127.75,1127.75,297,20,317.00
02/05/2004,14:40,1127.75,1128.00,1127.75,1127.75,39,226,265.00
02/05/2004,14:41,1128.00,1128.00,1127.00,1127.75,438,899,1337.00
02/05/2004,14:42,1127.50,1127.75,1127.50,1127.50,333,362,695.00
02/05/2004,14:43,1127.50,1127.75,1126.75,1126.75,109,1144,1253.00
02/05/2004,14:44,1127.00,1127.00,1126.50,1126.50,433,1623,2056.00
02/05/2004,14:45,1126.50,1127.50,1126.25,1127.25,1033,627,1660.00
02/05/2004,14:46,1127.25,1127.50,1127.00,1127.25,79,723,802.00
02/05/2004,14:47,1127.25,1127.75,1127.00,1127.75,894,89,983.00
02/05/2004,14:48,1128.00,1128.50,1127.75,1128.25,1204,574,1778.00
02/05/2004,14:49,1128.25,1128.25,1127.75,1128.00,426,1166,1592.00
02/05/2004,14:50,1128.00,1128.00,1127.50,1127.75,140,868,1008.00
02/05/2004,14:51,1127.75,1128.00,1127.25,1127.50,378,539,917.00
02/05/2004,14:52,1127.25,1128.25,1127.25,1128.00,942,68,1010.00
02/05/2004,14:53,1128.00,1128.25,1127.75,1128.00,1151,608,1759.00
02/05/2004,14:54,1128.00,1128.00,1127.75,1127.75,428,9,437.00
02/05/2004,14:55,1127.75,1128.00,1127.25,1127.25,28,852,880.00
02/05/2004,14:56,1127.25,1127.50,1127.00,1127.25,182,1184,1366.00
02/05/2004,14:57,1127.25,1128.00,1127.25,1127.75,1137,53,1190.00
02/05/2004,14:58,1127.75,1128.00,1127.50,1128.00,737,591,1328.00
02/05/2004,14:59,1128.00,1128.25,1127.50,1127.50,974,1375,2349.00
02/05/2004,15:00,1127.50,1128.25,1127.25,1128.00,2085,1671,3756.00
02/05/2004,15:01,1128.00,1128.25,1127.50,1127.75,1240,2476,3716.00
02/05/2004,15:02,1128.00,1128.00,1127.50,1127.75,330,653,983.00
02/05/2004,15:03,1128.00,1128.00,1127.50,1127.50,489,689,1178.00
02/05/2004,15:04,1127.50,1127.75,1127.25,1127.75,325,405,730.00
02/05/2004,15:05,1127.75,1128.00,1127.50,1127.75,782,85,867.00
02/05/2004,15:06,1128.00,1128.00,1127.50,1127.75,304,784,1088.00
02/05/2004,15:07,1127.75,1128.00,1127.50,1127.75,266,597,863.00
02/05/2004,15:08,1127.75,1128.00,1127.50,1127.50,29,462,491.00
02/05/2004,15:09,1127.50,1127.75,1127.25,1127.50,9,815,824.00
02/05/2004,15:10,1127.25,1127.50,1127.00,1127.25,438,608,1046.00
02/05/2004,15:11,1127.25,1127.50,1127.00,1127.00,167,887,1054.00
02/05/2004,15:12,1127.00,1127.25,1126.75,1127.00,1042,1137,2179.00
02/05/2004,15:13,1127.25,1127.50,1127.00,1127.25,462,208,670.00
02/05/2004,15:14,1127.25,1127.50,1127.00,1127.00,102,358,460.00
02/05/2004,15:15,1127.00,1127.25,1126.00,1126.50,1820,2898,4718.00
02/05/2004,15:31,1126.75,1127.00,1126.50,1126.75,31,22,53.00
02/05/2004,15:32,1126.50,1126.50,1126.50,1126.50,0,83,83.00
02/05/2004,15:33,1126.50,1126.75,1126.25,1126.50,42,54,96.00
02/05/2004,15:34,1126.75,1126.75,1126.50,1126.50,1,1,2.00
02/05/2004,15:35,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,15:36,1126.75,1126.75,1126.75,1126.75,8,0,8.00
02/05/2004,15:37,1126.75,1126.75,1126.75,1126.75,7,0,7.00
02/05/2004,15:38,1126.75,1126.75,1126.75,1126.75,61,0,61.00
02/05/2004,15:39,1126.75,1126.75,1126.50,1126.50,47,77,124.00
02/05/2004,15:40,1126.50,1126.75,1126.25,1126.50,15,24,39.00
02/05/2004,15:41,1126.50,1126.50,1126.00,1126.00,17,114,131.00
02/05/2004,15:42,1126.25,1126.25,1126.25,1126.25,25,0,25.00
02/05/2004,15:43,1126.50,1126.50,1126.50,1126.50,132,0,132.00
02/05/2004,15:44,1126.50,1126.50,1126.50,1126.50,28,0,28.00
02/05/2004,15:45,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/05/2004,15:46,1126.75,1126.75,1126.75,1126.75,2,0,2.00
02/05/2004,15:47,1126.75,1126.75,1126.50,1126.50,2,1,3.00
02/05/2004,15:48,1126.50,1126.50,1126.50,1126.50,0,5,5.00
02/05/2004,15:49,1126.75,1126.75,1126.75,1126.75,35,0,35.00
02/05/2004,15:50,1126.50,1126.50,1126.50,1126.50,0,106,106.00
02/05/2004,15:51,1126.50,1126.50,1126.50,1126.50,0,45,45.00
02/05/2004,15:52,1126.50,1126.75,1126.50,1126.75,5,11,16.00
02/05/2004,15:53,1126.75,1126.75,1126.75,1126.75,5,0,5.00
02/05/2004,15:54,1126.75,1126.75,1126.75,1126.75,13,0,13.00
02/05/2004,15:56,1126.75,1127.00,1126.75,1127.00,26,0,26.00
02/05/2004,15:57,1126.75,1126.75,1126.25,1126.25,0,55,55.00
02/05/2004,15:58,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/05/2004,15:59,1126.50,1126.50,1126.50,1126.50,7,0,7.00
02/05/2004,16:00,1126.50,1126.75,1126.50,1126.75,24,0,24.00
02/05/2004,17:01,1126.25,1126.25,1126.00,1126.25,3,1,4.00
02/05/2004,17:02,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/05/2004,17:03,1126.25,1126.25,1126.25,1126.25,16,0,16.00
02/05/2004,17:04,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,17:05,1126.50,1126.50,1126.50,1126.50,14,0,14.00
02/05/2004,17:06,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,17:10,1126.25,1126.50,1126.25,1126.50,10,3,13.00
02/05/2004,17:11,1126.50,1126.50,1126.25,1126.25,1,1,2.00
02/05/2004,17:12,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/05/2004,17:14,1126.25,1126.25,1126.25,1126.25,0,10,10.00
02/05/2004,17:15,1126.25,1126.25,1126.25,1126.25,0,2,2.00
02/05/2004,17:22,1126.50,1126.50,1126.25,1126.25,7,6,13.00
02/05/2004,17:25,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/05/2004,17:27,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/05/2004,17:33,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/05/2004,17:40,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,17:41,1126.50,1126.50,1126.50,1126.50,6,0,6.00
02/05/2004,17:42,1126.25,1126.25,1126.25,1126.25,0,15,15.00
02/05/2004,17:43,1126.00,1126.25,1126.00,1126.00,1,110,111.00
02/05/2004,17:44,1126.00,1126.00,1126.00,1126.00,0,6,6.00
02/05/2004,17:45,1126.00,1126.00,1126.00,1126.00,0,2,2.00
02/05/2004,17:56,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/05/2004,18:01,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/05/2004,18:02,1126.00,1126.00,1126.00,1126.00,0,3,3.00
02/05/2004,18:03,1126.25,1126.25,1126.25,1126.25,5,0,5.00
02/05/2004,18:10,1126.25,1126.25,1126.25,1126.25,11,0,11.00
02/05/2004,18:15,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/05/2004,18:19,1126.25,1126.25,1126.25,1126.25,2,0,2.00
02/05/2004,18:23,1126.00,1126.00,1126.00,1126.00,0,1,1.00
02/05/2004,18:30,1126.00,1126.00,1126.00,1126.00,0,4,4.00
02/05/2004,18:32,1126.25,1126.25,1126.25,1126.25,1,0,1.00
02/05/2004,18:35,1126.25,1126.25,1126.25,1126.25,5,0,5.00
02/05/2004,18:36,1126.25,1126.50,1126.25,1126.50,21,0,21.00
02/05/2004,18:38,1126.25,1126.25,1126.00,1126.00,0,12,12.00
02/05/2004,18:46,1126.25,1126.25,1126.25,1126.25,1,0,1.00
02/05/2004,18:49,1126.25,1126.25,1126.25,1126.25,24,0,24.00
02/05/2004,18:50,1126.50,1126.50,1126.50,1126.50,10,0,10.00
02/05/2004,18:51,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,18:59,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/05/2004,19:02,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/05/2004,19:05,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,19:14,1126.50,1126.50,1126.50,1126.50,6,0,6.00
02/05/2004,19:16,1126.50,1126.50,1126.50,1126.50,32,0,32.00
02/05/2004,19:19,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/05/2004,19:24,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,19:27,1126.50,1126.50,1126.50,1126.50,18,0,18.00
02/05/2004,19:30,1126.50,1126.50,1126.50,1126.50,1,0,1.00
02/05/2004,19:35,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/05/2004,19:43,1126.25,1126.25,1126.25,1126.25,0,1,1.00
02/05/2004,19:49,1126.25,1126.25,1126.25,1126.25,0,5,5.00
02/05/2004,19:53,1126.25,1126.25,1126.25,1126.25,0,6,6.00
02/05/2004,19:55,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/05/2004,19:58,1126.50,1126.50,1126.50,1126.50,2,0,2.00
02/05/2004,20:01,1126.50,1126.50,1126.50,1126.50,5,0,5.00
02/05/2004,20:05,1126.50,1126.50,1126.50,1126.50,9,0,9.00
02/05/2004,20:09,1126.50,1126.75,1126.50,1126.75,3,0,3.00
02/05/2004,20:13,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:18,1126.75,1126.75,1126.75,1126.75,10,0,10.00
02/05/2004,20:19,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:20,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:21,1126.75,1126.75,1126.75,1126.75,8,0,8.00
02/05/2004,20:23,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:24,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:26,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:29,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:34,1126.75,1126.75,1126.75,1126.75,1,0,1.00
02/05/2004,20:35,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,20:37,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,20:38,1126.75,1126.75,1126.75,1126.75,0,6,6.00
02/05/2004,20:44,1126.75,1126.75,1126.75,1126.75,0,17,17.00
02/05/2004,20:45,1126.75,1127.00,1126.75,1127.00,80,3,83.00
02/05/2004,20:46,1127.00,1127.00,1127.00,1127.00,10,0,10.00
02/05/2004,20:53,1127.00,1127.00,1127.00,1127.00,4,0,4.00
02/05/2004,20:56,1127.00,1127.00,1126.75,1126.75,10,1,11.00
02/05/2004,20:57,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,20:58,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,20:59,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,21:00,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,21:02,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,21:05,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,21:06,1127.00,1127.25,1127.00,1127.25,2,0,2.00
02/05/2004,21:07,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/05/2004,21:09,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/05/2004,21:10,1127.00,1127.00,1127.00,1127.00,0,12,12.00
02/05/2004,21:17,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/05/2004,21:19,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/05/2004,21:20,1127.00,1127.00,1127.00,1127.00,0,4,4.00
02/05/2004,21:21,1127.25,1127.25,1127.25,1127.25,31,0,31.00
02/05/2004,21:22,1127.25,1127.25,1127.25,1127.25,5,0,5.00
02/05/2004,21:29,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/05/2004,21:32,1127.00,1127.00,1126.75,1127.00,1,6,7.00
02/05/2004,21:34,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,21:35,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,21:36,1127.00,1127.00,1127.00,1127.00,4,0,4.00
02/05/2004,21:38,1126.75,1126.75,1126.75,1126.75,0,6,6.00
02/05/2004,21:40,1126.75,1126.75,1126.75,1126.75,0,2,2.00
02/05/2004,21:45,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,21:46,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,21:53,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,22:02,1126.75,1126.75,1126.75,1126.75,0,2,2.00
02/05/2004,22:04,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,22:07,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,22:08,1127.00,1127.00,1127.00,1127.00,12,0,12.00
02/05/2004,22:09,1127.00,1127.00,1127.00,1127.00,3,0,3.00
02/05/2004,22:12,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,22:13,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,22:16,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,22:17,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,22:20,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,22:21,1126.75,1126.75,1126.75,1126.75,0,1,1.00
02/05/2004,22:22,1127.00,1127.25,1127.00,1127.25,10,0,10.00
02/05/2004,22:23,1127.25,1127.25,1127.25,1127.25,7,0,7.00
02/05/2004,22:24,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/05/2004,22:25,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/05/2004,22:27,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/05/2004,22:28,1127.25,1127.25,1127.25,1127.25,3,0,3.00
02/05/2004,22:29,1127.50,1127.50,1127.25,1127.50,3,1,4.00
02/05/2004,22:31,1127.50,1127.50,1126.75,1127.00,26,55,81.00
02/05/2004,22:35,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/05/2004,22:38,1127.00,1127.00,1127.00,1127.00,0,15,15.00
02/05/2004,22:45,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/05/2004,22:48,1127.00,1127.00,1126.75,1126.75,0,5,5.00
02/05/2004,22:49,1127.00,1127.00,1126.75,1126.75,1,3,4.00
02/05/2004,22:55,1127.00,1127.00,1127.00,1127.00,2,0,2.00
02/05/2004,23:00,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,23:02,1127.00,1127.00,1127.00,1127.00,4,0,4.00
02/05/2004,23:11,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/05/2004,23:15,1127.00,1127.00,1127.00,1127.00,10,0,10.00
02/05/2004,23:17,1127.25,1127.25,1127.00,1127.00,5,1,6.00
02/05/2004,23:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/05/2004,23:37,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/05/2004,23:47,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/05/2004,23:50,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/05/2004,23:58,1127.25,1127.25,1127.25,1127.25,22,0,22.00
02/06/2004,00:00,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,00:02,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/06/2004,00:05,1127.25,1127.25,1127.25,1127.25,9,0,9.00
02/06/2004,00:08,1127.00,1127.00,1127.00,1127.00,0,38,38.00
02/06/2004,00:12,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,00:19,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/06/2004,00:20,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/06/2004,00:22,1127.00,1127.00,1127.00,1127.00,0,3,3.00
02/06/2004,00:24,1127.00,1127.25,1127.00,1127.25,1,1,2.00
02/06/2004,00:25,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,00:26,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,00:27,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,00:28,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,00:30,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,00:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,00:34,1127.00,1127.00,1127.00,1127.00,0,11,11.00
02/06/2004,00:40,1127.00,1127.00,1126.75,1126.75,0,5,5.00
02/06/2004,00:42,1126.75,1126.75,1126.75,1126.75,0,2,2.00
02/06/2004,00:43,1127.00,1127.00,1127.00,1127.00,3,0,3.00
02/06/2004,00:44,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2004,00:45,1126.75,1127.00,1126.75,1127.00,1,3,4.00
02/06/2004,00:48,1127.00,1127.00,1127.00,1127.00,1,0,1.00
02/06/2004,00:50,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,00:51,1127.25,1127.25,1127.25,1127.25,6,0,6.00
02/06/2004,00:55,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,00:56,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:01,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:02,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:05,1127.00,1127.25,1127.00,1127.25,10,1,11.00
02/06/2004,01:06,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,01:08,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,01:11,1127.25,1127.25,1127.00,1127.00,6,1,7.00
02/06/2004,01:12,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:14,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/06/2004,01:17,1127.25,1127.25,1127.25,1127.25,16,0,16.00
02/06/2004,01:18,1127.25,1127.25,1127.25,1127.25,63,0,63.00
02/06/2004,01:20,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:21,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/06/2004,01:22,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:23,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:24,1127.25,1127.25,1127.25,1127.25,1,0,1.00
02/06/2004,01:25,1127.25,1127.50,1127.25,1127.50,70,0,70.00
02/06/2004,01:26,1127.25,1127.25,1127.25,1127.25,0,7,7.00
02/06/2004,01:30,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/06/2004,01:31,1127.00,1127.00,1127.00,1127.00,0,3,3.00
02/06/2004,01:33,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,01:34,1127.25,1127.25,1127.00,1127.00,1,1,2.00
02/06/2004,01:38,1127.00,1127.00,1127.00,1127.00,0,2,2.00
02/06/2004,01:39,1127.25,1127.25,1127.25,1127.25,4,0,4.00
02/06/2004,01:42,1127.25,1127.25,1127.25,1127.25,2,0,2.00
02/06/2004,01:45,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,01:47,1127.00,1127.00,1127.00,1127.00,0,1,1.00
02/06/2004,01:48,1127.25,1127.25,1127.25,1127.25,37,0,37.00
02/06/2004,01:51,1127.50,1127.50,1127.50,1127.50,7,0,7.00
02/06/2004,01:52,1127.50,1127.75,1127.50,1127.50,44,13,57.00
02/06/2004,01:53,1127.50,1127.50,1127.50,1127.50,0,7,7.00
02/06/2004,01:54,1127.50,1127.50,1127.50,1127.50,0,2,2.00
02/06/2004,01:55,1127.50,1127.75,1127.50,1127.75,91,1,92.00
02/06/2004,01:56,1127.75,1127.75,1127.75,1127.75,2,0,2.00
02/06/2004,01:57,1127.75,1127.75,1127.75,1127.75,28,0,28.00
02/06/2004,01:58,1127.50,1127.50,1127.50,1127.50,0,24,24.00
02/06/2004,02:00,1127.50,1127.75,1127.25,1127.50,2,50,52.00
02/06/2004,02:01,1127.50,1127.50,1127.25,1127.25,5,36,41.00
02/06/2004,02:02,1127.50,1127.50,1127.25,1127.25,16,27,43.00
02/06/2004,02:03,1127.50,1127.75,1127.50,1127.75,62,0,62.00
02/06/2004,02:04,1127.75,1127.75,1127.75,1127.75,123,0,123.00
02/06/2004,02:05,1128.00,1128.00,1127.75,1127.75,18,12,30.00
02/06/2004,02:06,1128.00,1128.00,1128.00,1128.00,15,0,15.00
02/06/2004,02:07,1128.00,1128.00,1127.75,1128.00,45,1,46.00
02/06/2004,02:08,1128.25,1128.25,1128.00,1128.00,3,2,5.00
02/06/2004,02:09,1128.00,1128.25,1128.00,1128.25,1,12,13.00
02/06/2004,02:10,1128.00,1128.00,1128.00,1128.00,0,2,2.00
02/06/2004,02:11,1128.00,1128.25,1128.00,1128.25,109,1,110.00
02/06/2004,02:12,1128.25,1128.50,1128.25,1128.50,17,0,17.00
02/06/2004,02:13,1128.50,1128.50,1128.50,1128.50,122,0,122.00
02/06/2004,02:14,1128.50,1128.50,1128.50,1128.50,61,0,61.00
02/06/2004,02:15,1128.50,1128.75,1128.50,1128.75,15,0,15.00
02/06/2004,02:16,1128.75,1128.75,1128.50,1128.50,6,10,16.00
02/06/2004,02:17,1128.50,1128.50,1128.50,1128.50,0,26,26.00
02/06/2004,02:18,1128.75,1128.75,1128.50,1128.50,10,1,11.00
02/06/2004,02:19,1128.75,1128.75,1128.50,1128.50,1,3,4.00
02/06/2004,02:20,1128.50,1128.75,1128.50,1128.75,27,4,31.00
02/06/2004,02:21,1128.75,1128.75,1128.50,1128.50,3,20,23.00
02/06/2004,02:22,1128.75,1129.00,1128.75,1128.75,87,1,88.00
02/06/2004,02:23,1128.75,1129.00,1128.75,1129.00,1,7,8.00
02/06/2004,02:24,1128.75,1128.75,1128.75,1128.75,0,3,3.00
02/06/2004,02:25,1129.00,1129.00,1128.50,1128.50,1,6,7.00
02/06/2004,02:26,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/06/2004,02:27,1128.75,1129.00,1128.50,1128.75,51,6,57.00
02/06/2004,02:28,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/06/2004,02:29,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/06/2004,02:31,1128.75,1128.75,1128.75,1128.75,11,0,11.00
02/06/2004,02:32,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,02:33,1128.75,1128.75,1128.75,1128.75,10,0,10.00
02/06/2004,02:34,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,02:35,1128.75,1128.75,1128.75,1128.75,4,0,4.00
02/06/2004,02:36,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,02:37,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,02:38,1128.75,1128.75,1128.75,1128.75,4,0,4.00
02/06/2004,02:40,1128.75,1129.00,1128.75,1129.00,7,0,7.00
02/06/2004,02:41,1128.75,1129.00,1128.75,1129.00,1,18,19.00
02/06/2004,02:42,1128.75,1128.75,1128.75,1128.75,0,12,12.00
02/06/2004,02:43,1128.50,1128.75,1128.50,1128.75,65,1,66.00
02/06/2004,02:44,1128.75,1128.75,1128.75,1128.75,14,0,14.00
02/06/2004,02:45,1128.75,1129.00,1128.75,1128.75,21,1,22.00
02/06/2004,02:46,1128.75,1128.75,1128.75,1128.75,0,7,7.00
02/06/2004,02:47,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,02:48,1128.75,1128.75,1128.75,1128.75,0,4,4.00
02/06/2004,02:49,1128.75,1128.75,1128.50,1128.50,0,5,5.00
02/06/2004,02:50,1128.50,1128.50,1128.50,1128.50,0,10,10.00
02/06/2004,02:55,1128.50,1128.50,1128.50,1128.50,0,2,2.00
02/06/2004,02:57,1128.75,1128.75,1128.50,1128.50,39,5,44.00
02/06/2004,02:59,1128.75,1128.75,1128.75,1128.75,10,0,10.00
02/06/2004,03:00,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/06/2004,03:01,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/06/2004,03:03,1128.50,1128.50,1128.50,1128.50,0,20,20.00
02/06/2004,03:04,1128.50,1128.75,1128.50,1128.75,1,10,11.00
02/06/2004,03:05,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/06/2004,03:07,1128.50,1128.50,1128.25,1128.25,0,60,60.00
02/06/2004,03:08,1128.50,1128.50,1128.50,1128.50,12,0,12.00
02/06/2004,03:09,1128.75,1128.75,1128.75,1128.75,6,0,6.00
02/06/2004,03:10,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/06/2004,03:11,1128.75,1128.75,1128.75,1128.75,3,0,3.00
02/06/2004,03:12,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,03:13,1128.75,1128.75,1128.75,1128.75,15,0,15.00
02/06/2004,03:14,1128.75,1128.75,1128.75,1128.75,27,0,27.00
02/06/2004,03:16,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/06/2004,03:17,1128.50,1128.50,1128.50,1128.50,0,1,1.00
02/06/2004,03:18,1128.75,1128.75,1128.75,1128.75,6,0,6.00
02/06/2004,03:20,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,03:21,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,03:22,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/06/2004,03:23,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,03:24,1128.75,1128.75,1128.75,1128.75,5,0,5.00
02/06/2004,03:25,1128.75,1128.75,1128.75,1128.75,1,0,1.00
02/06/2004,03:26,1128.75,1128.75,1128.75,1128.75,3,0,3.00
02/06/2004,03:27,1128.75,1128.75,1128.75,1128.75,9,0,9.00
02/06/2004,03:28,1128.75,1129.00,1128.75,1128.75,2,1,3.00
02/06/2004,03:29,1128.75,1128.75,1128.75,1128.75,0,15,15.00
02/06/2004,03:31,1128.75,1128.75,1128.75,1128.75,0,64,64.00
02/06/2004,03:32,1128.75,1128.75,1128.75,1128.75,0,7,7.00
02/06/2004,03:33,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,03:35,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,03:36,1129.00,1129.00,1128.75,1129.00,157,2,159.00
02/06/2004,03:37,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,03:38,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,03:39,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,03:41,1128.75,1128.75,1128.75,1128.75,0,7,7.00
02/06/2004,03:42,1128.75,1128.75,1128.75,1128.75,0,7,7.00
02/06/2004,03:46,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,03:49,1129.00,1129.00,1129.00,1129.00,10,0,10.00
02/06/2004,03:51,1128.75,1129.00,1128.75,1129.00,1,12,13.00
02/06/2004,03:52,1128.75,1128.75,1128.75,1128.75,0,6,6.00
02/06/2004,03:53,1129.00,1129.00,1129.00,1129.00,68,0,68.00
02/06/2004,03:54,1128.75,1129.00,1128.75,1129.00,1,1,2.00
02/06/2004,03:55,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,03:56,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,03:57,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,03:58,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,03:59,1128.75,1128.75,1128.75,1128.75,0,7,7.00
02/06/2004,04:01,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,04:02,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,04:04,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,04:05,1128.75,1129.00,1128.75,1129.00,20,2,22.00
02/06/2004,04:06,1129.00,1129.00,1129.00,1129.00,21,0,21.00
02/06/2004,04:07,1128.75,1129.00,1128.75,1129.00,8,2,10.00
02/06/2004,04:08,1128.75,1128.75,1128.75,1128.75,0,8,8.00
02/06/2004,04:09,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,04:11,1128.75,1128.75,1128.75,1128.75,0,9,9.00
02/06/2004,04:12,1128.75,1128.75,1128.75,1128.75,0,19,19.00
02/06/2004,04:14,1128.75,1128.75,1128.75,1128.75,0,31,31.00
02/06/2004,04:16,1128.75,1128.75,1128.75,1128.75,0,11,11.00
02/06/2004,04:17,1128.50,1128.50,1128.50,1128.50,0,63,63.00
02/06/2004,04:18,1128.50,1128.75,1128.50,1128.75,20,33,53.00
02/06/2004,04:19,1128.50,1128.50,1128.50,1128.50,0,20,20.00
02/06/2004,04:21,1128.75,1128.75,1128.75,1128.75,19,0,19.00
02/06/2004,04:22,1128.50,1128.50,1128.50,1128.50,0,123,123.00
02/06/2004,04:23,1128.25,1128.50,1128.25,1128.50,77,2,79.00
02/06/2004,04:29,1128.50,1128.50,1128.50,1128.50,1,0,1.00
02/06/2004,04:32,1128.75,1128.75,1128.75,1128.75,35,0,35.00
02/06/2004,04:33,1129.00,1129.00,1129.00,1129.00,4,0,4.00
02/06/2004,04:35,1129.00,1129.25,1128.75,1129.25,159,1,160.00
02/06/2004,04:36,1129.25,1129.25,1129.25,1129.25,5,0,5.00
02/06/2004,04:37,1129.25,1129.50,1129.25,1129.50,11,0,11.00
02/06/2004,04:38,1129.25,1129.25,1129.25,1129.25,0,34,34.00
02/06/2004,04:39,1129.25,1129.25,1129.25,1129.25,0,2,2.00
02/06/2004,04:41,1129.25,1129.25,1129.25,1129.25,0,5,5.00
02/06/2004,04:42,1129.25,1129.25,1129.25,1129.25,0,6,6.00
02/06/2004,04:43,1129.25,1129.25,1129.25,1129.25,0,10,10.00
02/06/2004,04:46,1129.50,1129.50,1129.50,1129.50,10,0,10.00
02/06/2004,04:47,1129.50,1129.50,1129.50,1129.50,3,0,3.00
02/06/2004,04:48,1129.50,1129.50,1129.50,1129.50,4,0,4.00
02/06/2004,04:50,1129.25,1129.25,1129.25,1129.25,0,6,6.00
02/06/2004,04:51,1129.50,1129.50,1129.50,1129.50,3,0,3.00
02/06/2004,04:54,1129.25,1129.25,1129.25,1129.25,0,48,48.00
02/06/2004,04:55,1129.25,1129.25,1129.00,1129.00,1,12,13.00
02/06/2004,04:56,1129.00,1129.00,1129.00,1129.00,0,6,6.00
02/06/2004,04:57,1129.00,1129.00,1129.00,1129.00,0,2,2.00
02/06/2004,04:58,1129.00,1129.00,1129.00,1129.00,0,33,33.00
02/06/2004,04:59,1129.00,1129.00,1129.00,1129.00,0,30,30.00
02/06/2004,05:00,1128.75,1128.75,1128.75,1128.75,0,20,20.00
02/06/2004,05:01,1129.00,1129.00,1128.75,1128.75,7,10,17.00
02/06/2004,05:02,1128.75,1128.75,1128.75,1128.75,0,50,50.00
02/06/2004,05:03,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,05:06,1129.00,1129.00,1129.00,1129.00,4,0,4.00
02/06/2004,05:07,1128.75,1128.75,1128.75,1128.75,0,4,4.00
02/06/2004,05:08,1129.00,1129.00,1128.75,1128.75,25,10,35.00
02/06/2004,05:09,1129.00,1129.00,1129.00,1129.00,101,0,101.00
02/06/2004,05:10,1128.75,1129.00,1128.75,1129.00,1,5,6.00
02/06/2004,05:11,1129.00,1129.00,1129.00,1129.00,25,0,25.00
02/06/2004,05:12,1129.00,1129.00,1128.75,1129.00,17,10,27.00
02/06/2004,05:13,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,05:14,1129.00,1129.00,1129.00,1129.00,7,0,7.00
02/06/2004,05:15,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,05:16,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,05:17,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,05:18,1129.00,1129.00,1129.00,1129.00,80,0,80.00
02/06/2004,05:19,1129.00,1129.00,1129.00,1129.00,2,0,2.00
02/06/2004,05:20,1128.75,1129.00,1128.75,1129.00,4,2,6.00
02/06/2004,05:21,1129.00,1129.00,1128.75,1129.00,2,1,3.00
02/06/2004,05:22,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,05:23,1129.00,1129.25,1129.00,1129.25,97,0,97.00
02/06/2004,05:24,1129.25,1129.25,1129.25,1129.25,33,0,33.00
02/06/2004,05:25,1129.25,1129.25,1129.25,1129.25,1,0,1.00
02/06/2004,05:26,1129.25,1129.25,1129.00,1129.00,1,26,27.00
02/06/2004,05:27,1129.00,1129.00,1129.00,1129.00,0,2,2.00
02/06/2004,05:31,1129.00,1129.00,1129.00,1129.00,0,7,7.00
02/06/2004,05:32,1129.00,1129.00,1129.00,1129.00,0,30,30.00
02/06/2004,05:34,1129.00,1129.00,1129.00,1129.00,0,36,36.00
02/06/2004,05:35,1129.00,1129.00,1129.00,1129.00,0,2,2.00
02/06/2004,05:36,1129.25,1129.25,1129.25,1129.25,15,0,15.00
02/06/2004,05:37,1129.00,1129.00,1129.00,1129.00,0,14,14.00
02/06/2004,05:38,1129.00,1129.00,1129.00,1129.00,0,12,12.00
02/06/2004,05:39,1129.00,1129.00,1129.00,1129.00,0,21,21.00
02/06/2004,05:40,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,05:42,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,05:44,1128.75,1128.75,1128.75,1128.75,0,7,7.00
02/06/2004,05:45,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,05:46,1128.75,1129.00,1128.75,1129.00,2,1,3.00
02/06/2004,05:47,1128.75,1129.00,1128.75,1129.00,1,1,2.00
02/06/2004,05:50,1129.00,1129.00,1129.00,1129.00,7,0,7.00
02/06/2004,05:53,1128.75,1128.75,1128.75,1128.75,0,5,5.00
02/06/2004,05:54,1128.75,1128.75,1128.75,1128.75,0,4,4.00
02/06/2004,05:55,1129.00,1129.00,1129.00,1129.00,3,0,3.00
02/06/2004,05:56,1128.75,1129.00,1128.75,1129.00,3,1,4.00
02/06/2004,05:58,1129.00,1129.00,1129.00,1129.00,5,0,5.00
02/06/2004,05:59,1129.00,1129.00,1129.00,1129.00,16,0,16.00
02/06/2004,06:00,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,06:01,1128.75,1129.00,1128.75,1129.00,5,1,6.00
02/06/2004,06:03,1129.00,1129.00,1129.00,1129.00,30,0,30.00
02/06/2004,06:04,1129.00,1129.00,1129.00,1129.00,15,0,15.00
02/06/2004,06:05,1129.00,1129.00,1128.75,1128.75,8,2,10.00
02/06/2004,06:06,1128.75,1129.00,1128.75,1129.00,4,1,5.00
02/06/2004,06:07,1128.75,1128.75,1128.75,1128.75,0,45,45.00
02/06/2004,06:08,1128.75,1128.75,1128.75,1128.75,0,1,1.00
02/06/2004,06:09,1128.75,1128.75,1128.75,1128.75,0,128,128.00
02/06/2004,06:10,1128.75,1129.00,1128.75,1128.75,1,45,46.00
02/06/2004,06:11,1128.75,1129.00,1128.75,1129.00,91,1,92.00
02/06/2004,06:12,1129.00,1129.00,1129.00,1129.00,3,0,3.00
02/06/2004,06:13,1128.75,1128.75,1128.75,1128.75,0,16,16.00
02/06/2004,06:14,1128.75,1129.00,1128.75,1129.00,1,14,15.00
02/06/2004,06:15,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,06:16,1128.75,1129.00,1128.75,1129.00,1,1,2.00
02/06/2004,06:17,1129.00,1129.00,1129.00,1129.00,2,0,2.00
02/06/2004,06:19,1129.00,1129.00,1128.75,1128.75,1,3,4.00
02/06/2004,06:20,1128.75,1128.75,1128.75,1128.75,0,4,4.00
02/06/2004,06:21,1128.75,1128.75,1128.75,1128.75,0,137,137.00
02/06/2004,06:22,1128.50,1128.75,1128.50,1128.75,10,15,25.00
02/06/2004,06:23,1128.75,1128.75,1128.75,1128.75,44,0,44.00
02/06/2004,06:24,1128.75,1128.75,1128.75,1128.75,2,0,2.00
02/06/2004,06:25,1128.75,1128.75,1128.75,1128.75,54,0,54.00
02/06/2004,06:26,1128.75,1128.75,1128.75,1128.75,3,0,3.00
02/06/2004,06:28,1128.75,1128.75,1128.75,1128.75,25,0,25.00
02/06/2004,06:29,1128.75,1129.00,1128.75,1129.00,6,0,6.00
02/06/2004,06:30,1128.75,1129.00,1128.75,1129.00,1,6,7.00
02/06/2004,06:31,1129.00,1129.00,1128.75,1128.75,3,14,17.00
02/06/2004,06:32,1128.75,1128.75,1128.75,1128.75,0,8,8.00
02/06/2004,06:33,1128.75,1128.75,1128.50,1128.50,0,4,4.00
02/06/2004,06:34,1128.75,1128.75,1128.50,1128.75,31,2,33.00
02/06/2004,06:35,1128.75,1128.75,1128.75,1128.75,4,0,4.00
02/06/2004,06:36,1128.75,1128.75,1128.50,1128.75,18,10,28.00
02/06/2004,06:37,1128.75,1128.75,1128.50,1128.75,46,39,85.00
02/06/2004,06:38,1128.75,1129.00,1128.75,1129.00,42,0,42.00
02/06/2004,06:39,1129.00,1129.00,1129.00,1129.00,1,0,1.00
02/06/2004,06:42,1129.00,1129.00,1129.00,1129.00,4,0,4.00
02/06/2004,06:43,1129.00,1129.00,1128.75,1128.75,10,4,14.00
02/06/2004,06:44,1128.75,1128.75,1128.75,1128.75,0,7,7.00
02/06/2004,06:45,1128.75,1129.00,1128.75,1128.75,6,27,33.00
02/06/2004,06:46,1128.75,1128.75,1128.75,1128.75,0,23,23.00
02/06/2004,06:47,1128.75,1129.00,1128.75,1128.75,2,2,4.00
02/06/2004,06:48,1128.75,1128.75,1128.75,1128.75,0,9,9.00
02/06/2004,06:49,1128.75,1128.75,1128.75,1128.75,0,3,3.00
02/06/2004,06:50,1128.75,1128.75,1128.75,1128.75,0,6,6.00
02/06/2004,06:51,1128.75,1128.75,1128.75,1128.75,0,2,2.00
02/06/2004,06:52,1128.75,1128.75,1128.75,1128.75,0,43,43.00
02/06/2004,06:53,1128.75,1128.75,1128.75,1128.75,0,12,12.00
02/06/2004,06:54,1128.75,1128.75,1128.50,1128.75,21,2,23.00
02/06/2004,06:55,1128.75,1128.75,1128.50,1128.50,33,4,37.00
02/06/2004,06:57,1128.50,1128.75,1128.50,1128.75,67,1,68.00
02/06/2004,06:58,1128.75,1128.75,1128.75,1128.75,6,0,6.00
02/06/2004,07:00,1128.75,1129.00,1128.75,1128.75,18,1,19.00
02/06/2004,07:01,1129.00,1129.00,1128.75,1129.00,5,3,8.00
02/06/2004,07:03,1128.75,1129.00,1128.75,1129.00,1,5,6.00
02/06/2004,07:04,1128.75,1128.75,1128.75,1128.75,0,53,53.00
02/06/2004,07:05,1128.75,1129.00,1128.75,1129.00,133,17,150.00
02/06/2004,07:06,1129.25,1129.25,1129.00,1129.25,6,5,11.00
02/06/2004,07:07,1129.25,1129.25,1129.00,1129.25,6,6,12.00
02/06/2004,07:08,1129.25,1129.25,1129.00,1129.00,2,102,104.00
02/06/2004,07:09,1129.00,1129.50,1129.00,1129.25,105,17,122.00
02/06/2004,07:10,1129.25,1129.50,1129.25,1129.25,1,34,35.00
02/06/2004,07:11,1129.25,1129.50,1129.25,1129.50,16,55,71.00
02/06/2004,07:12,1129.25,1129.50,1129.25,1129.25,15,6,21.00
02/06/2004,07:13,1129.25,1129.25,1129.25,1129.25,0,50,50.00
02/06/2004,07:14,1129.50,1129.50,1129.25,1129.50,42,3,45.00
02/06/2004,07:15,1129.50,1129.75,1129.50,1129.50,13,52,65.00
02/06/2004,07:16,1129.75,1129.75,1129.50,1129.50,3,185,188.00
02/06/2004,07:17,1129.50,1129.75,1129.50,1129.75,3,14,17.00
02/06/2004,07:18,1129.50,1129.75,1129.25,1129.25,2,61,63.00
02/06/2004,07:19,1129.25,1129.50,1129.25,1129.50,10,12,22.00
02/06/2004,07:20,1129.50,1129.50,1129.00,1129.25,13,83,96.00
02/06/2004,07:21,1129.00,1129.50,1129.00,1129.00,63,118,181.00
02/06/2004,07:22,1129.25,1129.50,1129.25,1129.50,259,46,305.00
02/06/2004,07:23,1129.50,1129.75,1129.50,1129.75,171,56,227.00
02/06/2004,07:24,1129.50,1129.75,1129.50,1129.50,201,137,338.00
02/06/2004,07:25,1129.50,1129.75,1129.50,1129.50,14,78,92.00
02/06/2004,07:26,1129.50,1129.75,1129.25,1129.25,2,133,135.00
02/06/2004,07:27,1129.25,1129.50,1128.50,1128.75,57,317,374.00
02/06/2004,07:28,1128.75,1129.25,1128.25,1129.25,256,277,533.00
02/06/2004,07:29,1129.00,1129.50,1128.75,1129.00,84,61,145.00
02/06/2004,07:30,1129.00,1129.75,1128.75,1129.00,68,145,213.00
02/06/2004,07:31,1129.00,1129.00,1125.00,1127.25,1832,2682,4514.00
02/06/2004,07:32,1127.25,1128.50,1127.00,1128.25,1393,1514,2907.00
02/06/2004,07:33,1128.00,1128.00,1127.25,1127.50,385,957,1342.00
02/06/2004,07:34,1127.25,1129.75,1127.25,1129.75,1718,930,2648.00
02/06/2004,07:35,1129.75,1130.25,1129.25,1130.00,1723,1290,3013.00
02/06/2004,07:36,1130.25,1131.50,1130.00,1131.25,1712,805,2517.00
02/06/2004,07:37,1131.25,1131.25,1130.25,1130.25,536,581,1117.00
02/06/2004,07:38,1130.25,1130.50,1129.75,1130.00,142,715,857.00
02/06/2004,07:39,1129.75,1130.50,1129.75,1130.25,498,614,1112.00
02/06/2004,07:40,1130.25,1130.50,1129.75,1130.00,385,276,661.00
02/06/2004,07:41,1130.00,1130.25,1129.75,1129.75,168,179,347.00
02/06/2004,07:42,1129.75,1129.75,1129.00,1129.25,85,1251,1336.00
02/06/2004,07:43,1129.25,1130.00,1129.25,1129.75,712,139,851.00
02/06/2004,07:44,1130.00,1130.00,1129.50,1129.75,369,141,510.00
02/06/2004,07:45,1130.00,1130.00,1129.75,1130.00,318,80,398.00
02/06/2004,07:46,1129.75,1129.75,1129.50,1129.75,2,164,166.00
02/06/2004,07:47,1129.75,1129.75,1129.50,1129.50,9,28,37.00
02/06/2004,07:48,1129.50,1129.75,1129.25,1129.25,442,854,1296.00
02/06/2004,07:49,1129.50,1129.50,1129.00,1129.25,36,214,250.00
02/06/2004,07:50,1129.25,1129.75,1129.25,1129.50,303,148,451.00
02/06/2004,07:51,1129.50,1129.50,1128.75,1128.75,11,311,322.00
02/06/2004,07:52,1128.75,1129.00,1127.50,1128.00,199,1002,1201.00
02/06/2004,07:53,1127.75,1128.00,1127.25,1127.50,822,1285,2107.00
02/06/2004,07:54,1127.50,1128.00,1127.25,1127.75,457,87,544.00
02/06/2004,07:55,1127.75,1128.00,1127.50,1127.75,469,199,668.00
02/06/2004,07:56,1127.75,1127.75,1127.50,1127.75,131,23,154.00
02/06/2004,07:57,1127.50,1128.75,1127.25,1128.50,967,467,1434.00
02/06/2004,07:58,1128.50,1129.00,1128.50,1128.50,365,195,560.00
02/06/2004,07:59,1128.75,1128.75,1128.50,1128.50,26,249,275.00
02/06/2004,08:00,1128.75,1129.50,1128.50,1128.75,628,317,945.00
02/06/2004,08:01,1128.75,1129.00,1128.50,1128.50,19,30,49.00
02/06/2004,08:02,1128.50,1128.75,1128.50,1128.75,146,31,177.00
02/06/2004,08:03,1128.50,1128.50,1128.50,1128.50,0,6,6.00
02/06/2004,08:04,1128.75,1128.75,1128.25,1128.25,1,349,350.00
02/06/2004,08:05,1128.25,1128.25,1128.00,1128.00,71,158,229.00
02/06/2004,08:06,1128.00,1128.25,1128.00,1128.00,106,25,131.00
02/06/2004,08:07,1128.00,1128.00,1127.75,1128.00,23,206,229.00
02/06/2004,08:08,1127.75,1127.75,1127.50,1127.75,210,170,380.00
02/06/2004,08:09,1128.00,1128.50,1127.75,1128.50,316,10,326.00
02/06/2004,08:10,1128.50,1128.75,1128.25,1128.50,221,293,514.00
02/06/2004,08:11,1128.25,1128.50,1128.25,1128.25,8,17,25.00
02/06/2004,08:12,1128.50,1128.50,1128.25,1128.25,155,2,157.00
02/06/2004,08:13,1128.50,1128.50,1128.25,1128.25,27,17,44.00
02/06/2004,08:14,1128.25,1128.50,1128.00,1128.50,89,236,325.00
02/06/2004,08:15,1128.50,1128.75,1128.50,1128.50,80,58,138.00
02/06/2004,08:16,1128.50,1128.50,1128.50,1128.50,0,116,116.00
02/06/2004,08:17,1128.50,1128.50,1128.25,1128.50,3,71,74.00
02/06/2004,08:18,1128.50,1129.25,1128.50,1128.75,1042,184,1226.00
02/06/2004,08:19,1128.75,1129.00,1128.50,1129.00,7,45,52.00
02/06/2004,08:20,1129.00,1129.00,1128.75,1128.75,1,28,29.00
02/06/2004,08:21,1128.75,1129.00,1128.75,1128.75,5,6,11.00
02/06/2004,08:22,1128.75,1129.00,1128.75,1129.00,32,68,100.00
02/06/2004,08:23,1128.75,1129.00,1128.75,1128.75,8,271,279.00
02/06/2004,08:24,1128.75,1129.00,1128.75,1128.75,9,179,188.00
02/06/2004,08:25,1128.50,1128.75,1128.50,1128.75,24,12,36.00
02/06/2004,08:26,1128.50,1128.75,1128.50,1128.75,54,4,58.00
02/06/2004,08:27,1128.75,1129.25,1128.75,1129.00,341,7,348.00
02/06/2004,08:28,1129.25,1129.25,1128.75,1128.75,8,112,120.00
02/06/2004,08:29,1128.75,1129.00,1128.50,1128.75,217,365,582.00
02/06/2004,08:30,1128.75,1129.25,1128.75,1129.25,696,82,778.00
02/06/2004,08:31,1129.00,1129.50,1128.75,1128.75,1798,1483,3281.00
02/06/2004,08:32,1128.75,1130.00,1128.75,1129.25,2218,1391,3609.00
02/06/2004,08:33,1129.25,1129.75,1129.00,1129.25,1631,1027,2658.00
02/06/2004,08:34,1129.25,1130.25,1129.00,1130.25,3421,1196,4617.00
02/06/2004,08:35,1130.00,1131.00,1130.00,1131.00,2979,1138,4117.00
02/06/2004,08:36,1130.75,1131.00,1130.00,1130.25,1505,1997,3502.00
02/06/2004,08:37,1130.25,1130.25,1129.50,1130.00,1396,1776,3172.00
02/06/2004,08:38,1130.00,1130.75,1130.00,1130.50,3321,1256,4577.00
02/06/2004,08:39,1130.50,1130.50,1129.75,1129.75,592,1692,2284.00
02/06/2004,08:40,1129.75,1130.00,1129.25,1129.75,785,1873,2658.00
02/06/2004,08:41,1129.50,1129.75,1129.00,1129.25,1238,1751,2989.00
02/06/2004,08:42,1129.25,1129.50,1128.75,1128.75,441,1536,1977.00
02/06/2004,08:43,1128.75,1129.25,1128.50,1129.00,1786,2044,3830.00
02/06/2004,08:44,1129.25,1129.25,1128.50,1128.75,431,1331,1762.00
02/06/2004,08:45,1128.75,1129.00,1128.00,1128.75,1361,1931,3292.00
02/06/2004,08:46,1129.00,1129.75,1128.75,1129.75,1933,283,2216.00
02/06/2004,08:47,1129.50,1129.75,1129.25,1129.25,471,1478,1949.00
02/06/2004,08:48,1129.50,1129.50,1128.75,1128.75,468,1071,1539.00
02/06/2004,08:49,1128.75,1129.50,1128.75,1129.00,1267,1593,2860.00
02/06/2004,08:50,1129.00,1129.25,1128.50,1128.50,392,1331,1723.00
02/06/2004,08:51,1128.75,1129.00,1127.75,1127.75,1113,3689,4802.00
02/06/2004,08:52,1127.75,1128.50,1127.75,1128.00,1719,1515,3234.00
02/06/2004,08:53,1128.00,1128.25,1127.25,1127.50,864,2765,3629.00
02/06/2004,08:54,1127.75,1128.25,1127.50,1128.00,1752,1276,3028.00
02/06/2004,08:55,1128.25,1128.25,1127.25,1127.50,614,2080,2694.00
02/06/2004,08:56,1127.50,1128.00,1126.75,1127.75,1588,2944,4532.00
02/06/2004,08:57,1127.75,1128.25,1127.50,1128.00,1726,710,2436.00
02/06/2004,08:58,1127.75,1128.00,1127.25,1127.75,1287,1891,3178.00
02/06/2004,08:59,1127.75,1128.25,1127.50,1128.25,946,117,1063.00
02/06/2004,09:00,1128.25,1129.00,1127.75,1129.00,3091,930,4021.00
02/06/2004,09:01,1129.00,1129.50,1128.75,1129.50,2942,1169,4111.00
02/06/2004,09:02,1129.50,1130.25,1129.25,1129.50,2320,2066,4386.00
02/06/2004,09:03,1129.75,1130.00,1129.50,1130.00,678,578,1256.00
02/06/2004,09:04,1129.75,1130.25,1129.50,1129.75,880,1143,2023.00
02/06/2004,09:05,1129.75,1130.00,1129.50,1129.75,575,521,1096.00
02/06/2004,09:06,1129.50,1129.75,1129.25,1129.50,723,787,1510.00
02/06/2004,09:07,1129.75,1131.75,1129.50,1131.75,8034,2789,10823.00
02/06/2004,09:08,1131.75,1133.50,1131.25,1132.50,6283,3707,9990.00
02/06/2004,09:09,1132.50,1132.75,1132.25,1132.50,644,2039,2683.00
02/06/2004,09:10,1132.50,1133.25,1132.25,1133.00,2955,520,3475.00
02/06/2004,09:11,1133.00,1133.25,1132.25,1132.50,885,1761,2646.00
02/06/2004,09:12,1132.50,1132.75,1132.25,1132.50,356,774,1130.00
02/06/2004,09:13,1132.25,1132.50,1132.00,1132.00,1169,1313,2482.00
02/06/2004,09:14,1132.00,1132.50,1132.00,1132.25,612,1235,1847.00
02/06/2004,09:15,1132.50,1133.00,1132.25,1132.25,2054,1034,3088.00
02/06/2004,09:16,1132.50,1133.50,1132.50,1133.50,2670,1108,3778.00
02/06/2004,09:17,1133.50,1135.50,1133.50,1135.00,8130,4461,12591.00
02/06/2004,09:18,1135.00,1135.50,1134.75,1135.50,2794,2593,5387.00
02/06/2004,09:19,1135.50,1136.75,1135.00,1136.25,5556,3130,8686.00
02/06/2004,09:20,1136.25,1136.50,1135.75,1135.75,1933,2189,4122.00
02/06/2004,09:21,1135.75,1136.00,1135.50,1135.50,325,1527,1852.00
02/06/2004,09:22,1135.75,1135.75,1135.00,1135.25,555,1659,2214.00
02/06/2004,09:23,1135.25,1135.50,1135.25,1135.25,375,402,777.00
02/06/2004,09:24,1135.25,1135.75,1135.25,1135.50,1668,847,2515.00
02/06/2004,09:25,1135.50,1135.75,1135.25,1135.50,632,155,787.00
02/06/2004,09:26,1135.50,1135.75,1135.00,1135.75,1858,2138,3996.00
02/06/2004,09:27,1135.75,1136.00,1135.25,1135.25,1014,1035,2049.00
02/06/2004,09:28,1135.25,1135.75,1135.00,1135.50,907,720,1627.00
02/06/2004,09:29,1135.50,1135.75,1135.25,1135.25,491,776,1267.00
02/06/2004,09:30,1135.25,1135.75,1135.00,1135.75,787,471,1258.00
02/06/2004,09:31,1135.50,1137.25,1135.50,1137.25,6166,1500,7666.00
02/06/2004,09:32,1137.25,1138.25,1137.00,1138.25,5163,1626,6789.00
02/06/2004,09:33,1138.25,1138.50,1137.50,1138.00,1308,1703,3011.00
02/06/2004,09:34,1137.75,1138.25,1137.50,1137.75,1433,1311,2744.00
02/06/2004,09:35,1137.50,1138.00,1137.25,1137.75,1504,2340,3844.00
02/06/2004,09:36,1137.75,1138.00,1137.75,1137.75,784,1399,2183.00
02/06/2004,09:37,1137.50,1138.00,1137.50,1138.00,685,402,1087.00
02/06/2004,09:38,1137.75,1138.00,1137.50,1138.00,513,721,1234.00
02/06/2004,09:39,1137.75,1139.00,1137.50,1138.75,3192,1845,5037.00
02/06/2004,09:40,1139.00,1139.75,1138.75,1139.25,3814,2665,6479.00
02/06/2004,09:41,1139.50,1139.50,1138.50,1138.50,862,1970,2832.00
02/06/2004,09:42,1138.50,1138.75,1138.25,1138.25,191,1095,1286.00
02/06/2004,09:43,1138.25,1138.75,1138.25,1138.25,991,1187,2178.00
02/06/2004,09:44,1138.50,1138.75,1138.25,1138.50,1804,1014,2818.00
02/06/2004,09:45,1138.25,1138.50,1138.25,1138.25,104,209,313.00
02/06/2004,09:46,1138.25,1138.50,1137.50,1137.50,533,4250,4783.00
02/06/2004,09:47,1137.50,1138.25,1137.50,1137.75,1734,591,2325.00
02/06/2004,09:48,1138.00,1138.25,1137.50,1138.00,1322,841,2163.00
02/06/2004,09:49,1138.00,1138.25,1138.00,1138.00,175,337,512.00
02/06/2004,09:50,1138.00,1138.25,1137.75,1138.00,120,367,487.00
02/06/2004,09:51,1137.75,1138.00,1137.75,1138.00,281,162,443.00
02/06/2004,09:52,1138.00,1138.25,1137.50,1138.25,1132,758,1890.00
02/06/2004,09:53,1138.00,1138.25,1137.25,1137.25,89,2027,2116.00
02/06/2004,09:54,1137.25,1138.00,1137.25,1137.75,1460,1334,2794.00
02/06/2004,09:55,1138.00,1138.00,1137.25,1137.50,103,949,1052.00
02/06/2004,09:56,1137.25,1137.75,1137.25,1137.50,1353,207,1560.00
02/06/2004,09:57,1137.50,1137.75,1137.25,1137.50,522,399,921.00
02/06/2004,09:58,1137.50,1138.25,1137.50,1138.25,1997,580,2577.00
02/06/2004,09:59,1138.25,1138.75,1137.75,1138.50,1867,335,2202.00
02/06/2004,10:00,1138.50,1138.75,1138.25,1138.50,191,464,655.00
02/06/2004,10:01,1138.50,1138.75,1138.25,1138.50,412,410,822.00
02/06/2004,10:02,1138.25,1138.75,1138.25,1138.75,1084,85,1169.00
02/06/2004,10:03,1138.75,1138.75,1138.25,1138.25,12,534,546.00
02/06/2004,10:04,1138.50,1138.75,1138.25,1138.25,425,489,914.00
02/06/2004,10:05,1138.50,1138.50,1138.25,1138.25,98,765,863.00
02/06/2004,10:06,1138.25,1138.75,1138.25,1138.50,689,162,851.00
02/06/2004,10:07,1138.50,1138.75,1138.50,1138.50,92,286,378.00
02/06/2004,10:08,1138.50,1138.50,1137.75,1137.75,100,1210,1310.00
02/06/2004,10:09,1137.75,1138.00,1137.75,1137.75,66,211,277.00
02/06/2004,10:10,1137.75,1138.25,1137.50,1137.75,1296,1258,2554.00
02/06/2004,10:11,1137.75,1138.00,1137.50,1137.50,187,225,412.00
02/06/2004,10:12,1137.50,1137.75,1137.50,1137.75,668,62,730.00
02/06/2004,10:13,1137.75,1138.00,1137.50,1137.50,71,367,438.00
02/06/2004,10:14,1137.75,1137.75,1137.50,1137.50,269,82,351.00
02/06/2004,10:15,1137.75,1137.75,1137.25,1137.25,199,1255,1454.00
02/06/2004,10:16,1137.50,1137.50,1137.25,1137.25,108,189,297.00
02/06/2004,10:17,1137.50,1138.00,1137.25,1137.75,1356,352,1708.00
02/06/2004,10:18,1138.00,1138.00,1137.75,1137.75,29,492,521.00
02/06/2004,10:19,1137.75,1138.00,1137.50,1137.75,21,266,287.00
02/06/2004,10:20,1137.50,1137.75,1137.25,1137.25,57,912,969.00
02/06/2004,10:21,1137.50,1137.50,1137.00,1137.25,320,532,852.00
02/06/2004,10:22,1137.25,1137.50,1137.00,1137.25,482,278,760.00
02/06/2004,10:23,1137.25,1137.50,1137.00,1137.25,328,418,746.00
02/06/2004,10:24,1137.25,1138.00,1137.25,1137.50,1052,585,1637.00
02/06/2004,10:25,1137.75,1138.00,1137.50,1137.75,795,331,1126.00
02/06/2004,10:26,1137.75,1138.00,1137.50,1138.00,333,475,808.00
02/06/2004,10:27,1138.00,1138.50,1137.75,1138.25,1972,682,2654.00
02/06/2004,10:28,1138.25,1138.50,1138.25,1138.25,338,268,606.00
02/06/2004,10:29,1138.25,1138.75,1138.00,1138.50,950,444,1394.00
02/06/2004,10:30,1138.50,1138.50,1137.75,1138.50,598,859,1457.00
02/06/2004,10:31,1138.50,1138.75,1138.00,1138.25,384,458,842.00
02/06/2004,10:32,1138.25,1138.50,1138.00,1138.00,66,117,183.00
02/06/2004,10:33,1138.00,1138.25,1137.75,1137.75,124,545,669.00
02/06/2004,10:34,1137.75,1138.25,1137.75,1138.00,278,214,492.00
02/06/2004,10:35,1138.00,1138.00,1137.50,1137.75,164,536,700.00
02/06/2004,10:36,1138.00,1138.00,1137.75,1137.75,4,230,234.00
02/06/2004,10:37,1138.00,1138.25,1137.75,1138.00,231,47,278.00
02/06/2004,10:38,1138.00,1138.25,1138.00,1138.25,80,467,547.00
02/06/2004,10:39,1138.25,1138.25,1137.75,1138.00,157,171,328.00
02/06/2004,10:40,1137.75,1138.00,1137.75,1138.00,467,9,476.00
02/06/2004,10:41,1138.00,1138.00,1137.50,1137.75,90,468,558.00
02/06/2004,10:42,1137.50,1137.75,1137.50,1137.50,103,26,129.00
02/06/2004,10:43,1137.75,1138.00,1137.25,1137.50,396,654,1050.00
02/06/2004,10:44,1137.50,1137.75,1137.50,1137.75,12,103,115.00
02/06/2004,10:45,1137.50,1137.75,1137.25,1137.50,80,279,359.00
02/06/2004,10:46,1137.50,1137.75,1137.25,1137.50,106,161,267.00
02/06/2004,10:47,1137.75,1137.75,1137.50,1137.75,139,62,201.00
02/06/2004,10:48,1137.50,1138.00,1137.50,1138.00,663,50,713.00
02/06/2004,10:49,1138.00,1138.00,1137.00,1137.00,182,1885,2067.00
02/06/2004,10:50,1137.25,1137.25,1136.75,1136.75,138,610,748.00
02/06/2004,10:51,1137.00,1137.25,1136.75,1137.00,422,252,674.00
02/06/2004,10:52,1137.00,1137.25,1136.75,1137.25,210,213,423.00
02/06/2004,10:53,1137.25,1137.25,1136.75,1136.75,80,469,549.00
02/06/2004,10:54,1136.75,1137.00,1136.25,1136.50,651,1525,2176.00
02/06/2004,10:55,1136.25,1136.50,1136.00,1136.25,344,776,1120.00
02/06/2004,10:56,1136.25,1136.25,1136.00,1136.00,174,560,734.00
02/06/2004,10:57,1136.25,1137.00,1135.75,1137.00,1574,879,2453.00
02/06/2004,10:58,1137.00,1137.00,1136.25,1136.50,583,890,1473.00
02/06/2004,10:59,1136.50,1137.00,1136.25,1136.75,877,580,1457.00
02/06/2004,11:00,1136.75,1137.00,1136.50,1137.00,534,122,656.00
02/06/2004,11:01,1136.75,1137.25,1136.75,1137.00,332,258,590.00
02/06/2004,11:02,1137.00,1137.25,1136.00,1136.75,504,1475,1979.00
02/06/2004,11:03,1136.50,1136.75,1135.75,1136.75,1193,959,2152.00
02/06/2004,11:04,1136.50,1137.00,1136.25,1136.75,605,305,910.00
02/06/2004,11:05,1137.00,1137.50,1136.75,1137.00,1150,983,2133.00
02/06/2004,11:06,1137.00,1137.25,1136.75,1137.25,374,323,697.00
02/06/2004,11:07,1137.25,1137.25,1136.50,1136.50,349,769,1118.00
02/06/2004,11:08,1136.50,1137.00,1136.25,1136.75,388,30,418.00
02/06/2004,11:09,1137.00,1137.25,1136.75,1137.00,183,311,494.00
02/06/2004,11:10,1137.00,1137.00,1136.75,1136.75,64,81,145.00
02/06/2004,11:11,1136.75,1137.50,1136.75,1137.50,912,159,1071.00
02/06/2004,11:12,1137.50,1137.50,1136.75,1137.00,471,641,1112.00
02/06/2004,11:13,1137.00,1137.25,1137.00,1137.00,179,39,218.00
02/06/2004,11:14,1137.00,1137.25,1137.00,1137.00,52,156,208.00
02/06/2004,11:15,1137.25,1137.25,1137.00,1137.00,110,24,134.00
02/06/2004,11:16,1137.00,1137.75,1137.00,1137.50,824,128,952.00
02/06/2004,11:17,1137.50,1137.75,1137.50,1137.50,203,165,368.00
02/06/2004,11:18,1137.50,1138.00,1137.50,1137.75,793,246,1039.00
02/06/2004,11:19,1137.50,1137.75,1137.50,1137.75,17,49,66.00
02/06/2004,11:20,1137.75,1137.75,1137.50,1137.50,107,129,236.00
02/06/2004,11:21,1137.50,1137.75,1137.25,1137.50,144,193,337.00
02/06/2004,11:22,1137.50,1137.50,1137.25,1137.50,67,132,199.00
02/06/2004,11:23,1137.25,1137.50,1137.25,1137.50,6,177,183.00
02/06/2004,11:24,1137.25,1137.75,1137.25,1137.50,303,122,425.00
02/06/2004,11:25,1137.50,1137.75,1137.25,1137.50,113,298,411.00
02/06/2004,11:26,1137.50,1137.50,1137.00,1137.00,144,633,777.00
02/06/2004,11:27,1137.00,1137.25,1137.00,1137.25,109,12,121.00
02/06/2004,11:28,1137.25,1137.25,1137.00,1137.25,175,8,183.00
02/06/2004,11:29,1137.00,1137.25,1137.00,1137.00,31,64,95.00
02/06/2004,11:30,1137.00,1137.00,1136.50,1136.75,144,1545,1689.00
02/06/2004,11:31,1137.00,1137.25,1136.75,1137.00,491,794,1285.00
02/06/2004,11:32,1137.00,1137.00,1136.50,1136.75,7,206,213.00
02/06/2004,11:33,1136.75,1137.00,1136.75,1136.75,131,20,151.00
02/06/2004,11:34,1136.75,1137.00,1136.75,1136.75,7,468,475.00
02/06/2004,11:35,1136.75,1137.00,1136.75,1136.75,4,245,249.00
02/06/2004,11:36,1137.00,1137.00,1136.75,1136.75,35,22,57.00
02/06/2004,11:37,1137.00,1137.00,1136.75,1137.00,132,48,180.00
02/06/2004,11:38,1137.00,1137.50,1137.00,1137.25,698,45,743.00
02/06/2004,11:39,1137.25,1137.50,1137.25,1137.50,32,170,202.00
02/06/2004,11:40,1137.25,1138.25,1137.25,1138.00,1948,489,2437.00
02/06/2004,11:41,1138.00,1138.25,1137.75,1137.75,110,612,722.00
02/06/2004,11:42,1138.00,1138.00,1137.75,1137.75,294,55,349.00
02/06/2004,11:43,1137.75,1138.00,1137.50,1137.75,155,368,523.00
02/06/2004,11:44,1138.00,1138.00,1137.50,1137.75,149,123,272.00
02/06/2004,11:45,1137.75,1138.00,1137.50,1137.75,88,39,127.00
02/06/2004,11:46,1137.75,1138.00,1137.50,1137.50,146,288,434.00
02/06/2004,11:47,1137.75,1138.50,1137.50,1138.25,1662,697,2359.00
02/06/2004,11:48,1138.25,1138.50,1137.75,1137.75,362,353,715.00
02/06/2004,11:49,1138.00,1138.00,1137.50,1137.75,164,678,842.00
02/06/2004,11:50,1138.00,1138.25,1137.50,1138.00,1218,221,1439.00
02/06/2004,11:51,1138.00,1138.25,1137.75,1138.00,50,95,145.00
02/06/2004,11:52,1138.00,1138.25,1137.75,1138.00,296,87,383.00
02/06/2004,11:53,1138.00,1138.25,1138.00,1138.25,20,34,54.00
02/06/2004,11:54,1138.25,1138.25,1137.50,1137.75,76,587,663.00
02/06/2004,11:55,1137.50,1138.00,1137.50,1138.00,200,151,351.00
02/06/2004,11:56,1137.75,1138.00,1137.50,1137.50,41,116,157.00
02/06/2004,11:57,1137.50,1137.75,1137.50,1137.75,239,538,777.00
02/06/2004,11:58,1137.50,1138.00,1137.50,1137.75,124,19,143.00
02/06/2004,11:59,1138.00,1138.00,1137.75,1137.75,42,22,64.00
02/06/2004,12:00,1137.75,1138.00,1137.25,1137.25,214,1162,1376.00
02/06/2004,12:01,1137.25,1137.75,1137.00,1137.50,774,370,1144.00
02/06/2004,12:02,1137.50,1137.50,1137.25,1137.50,342,53,395.00
02/06/2004,12:03,1137.50,1137.50,1136.75,1136.75,52,1468,1520.00
02/06/2004,12:04,1136.75,1137.50,1136.75,1137.50,1432,36,1468.00
02/06/2004,12:05,1137.50,1138.00,1137.25,1137.75,1039,253,1292.00
02/06/2004,12:06,1137.75,1137.75,1137.50,1137.75,230,112,342.00
02/06/2004,12:07,1137.75,1138.00,1137.75,1137.75,103,24,127.00
02/06/2004,12:08,1137.75,1138.00,1137.75,1137.75,20,112,132.00
02/06/2004,12:09,1137.75,1138.00,1137.75,1138.00,23,16,39.00
02/06/2004,12:10,1137.75,1138.00,1137.75,1138.00,66,25,91.00
02/06/2004,12:11,1138.00,1138.50,1138.00,1138.50,1052,155,1207.00
02/06/2004,12:12,1138.50,1138.50,1137.50,1137.75,87,643,730.00
02/06/2004,12:13,1137.75,1137.75,1137.00,1137.00,158,1653,1811.00
02/06/2004,12:14,1137.00,1137.75,1137.00,1137.00,551,913,1464.00
02/06/2004,12:15,1137.25,1137.25,1136.75,1136.75,113,978,1091.00
02/06/2004,12:16,1137.00,1137.25,1136.75,1137.00,229,205,434.00
02/06/2004,12:17,1137.00,1137.25,1136.50,1136.75,119,379,498.00
02/06/2004,12:18,1136.75,1137.00,1136.75,1136.75,84,82,166.00
02/06/2004,12:19,1136.75,1137.00,1136.50,1136.75,39,94,133.00
02/06/2004,12:20,1136.75,1137.00,1136.50,1137.00,181,44,225.00
02/06/2004,12:21,1137.00,1137.50,1137.00,1137.50,1083,41,1124.00
02/06/2004,12:22,1137.25,1137.50,1137.25,1137.50,4,93,97.00
02/06/2004,12:23,1137.50,1137.50,1136.75,1136.75,37,755,792.00
02/06/2004,12:24,1137.00,1137.75,1136.75,1137.75,1550,5,1555.00
02/06/2004,12:25,1137.50,1138.25,1137.50,1137.75,835,827,1662.00
02/06/2004,12:26,1137.75,1137.75,1137.50,1137.50,5,58,63.00
02/06/2004,12:27,1137.50,1137.75,1137.25,1137.50,261,217,478.00
02/06/2004,12:28,1137.50,1137.75,1137.50,1137.50,20,566,586.00
02/06/2004,12:29,1137.50,1137.75,1137.25,1137.75,292,191,483.00
02/06/2004,12:30,1137.75,1137.75,1137.50,1137.50,171,269,440.00
02/06/2004,12:31,1137.50,1138.00,1137.25,1138.00,634,274,908.00
02/06/2004,12:32,1138.00,1139.00,1138.00,1138.75,2558,94,2652.00
02/06/2004,12:33,1139.00,1139.00,1138.25,1138.50,267,929,1196.00
02/06/2004,12:34,1138.50,1138.50,1138.25,1138.25,317,75,392.00
02/06/2004,12:35,1138.25,1138.25,1137.75,1138.00,386,1126,1512.00
02/06/2004,12:36,1138.00,1138.00,1137.50,1137.50,106,508,614.00
02/06/2004,12:37,1137.75,1138.00,1137.50,1137.75,354,149,503.00
02/06/2004,12:38,1137.75,1138.00,1137.50,1138.00,169,11,180.00
02/06/2004,12:39,1137.75,1138.00,1137.75,1137.75,42,182,224.00
02/06/2004,12:40,1137.75,1138.00,1137.75,1138.00,81,23,104.00
02/06/2004,12:41,1138.00,1138.25,1137.75,1138.00,861,612,1473.00
02/06/2004,12:42,1137.75,1137.75,1137.00,1137.00,156,2210,2366.00
02/06/2004,12:43,1137.00,1137.00,1136.75,1136.75,245,1107,1352.00
02/06/2004,12:44,1137.00,1137.25,1136.75,1137.00,378,245,623.00
02/06/2004,12:45,1137.00,1137.00,1136.75,1137.00,107,151,258.00
02/06/2004,12:46,1137.00,1137.25,1136.75,1136.75,330,243,573.00
02/06/2004,12:47,1137.00,1137.25,1136.75,1136.75,218,528,746.00
02/06/2004,12:48,1136.75,1137.00,1136.25,1136.75,1155,1794,2949.00
02/06/2004,12:49,1136.50,1137.75,1136.50,1137.75,2044,452,2496.00
02/06/2004,12:50,1137.50,1137.75,1137.00,1137.00,610,593,1203.00
02/06/2004,12:51,1137.25,1137.50,1137.25,1137.25,128,160,288.00
02/06/2004,12:52,1137.25,1137.25,1137.00,1137.25,123,156,279.00
02/06/2004,12:53,1137.25,1137.75,1137.25,1137.50,565,23,588.00
02/06/2004,12:54,1137.75,1138.00,1137.25,1137.25,396,379,775.00
02/06/2004,12:55,1137.50,1137.75,1137.25,1137.50,124,13,137.00
02/06/2004,12:56,1137.50,1137.75,1137.25,1137.50,376,410,786.00
02/06/2004,12:57,1137.25,1138.00,1137.25,1137.75,908,392,1300.00
02/06/2004,12:58,1138.00,1138.50,1137.75,1138.00,1417,1141,2558.00
02/06/2004,12:59,1138.00,1138.25,1137.75,1137.75,157,512,669.00
02/06/2004,13:00,1137.75,1138.75,1137.75,1138.00,1127,558,1685.00
02/06/2004,13:01,1138.00,1138.25,1137.75,1138.25,423,257,680.00
02/06/2004,13:02,1138.00,1138.25,1137.50,1137.75,248,445,693.00
02/06/2004,13:03,1137.75,1137.75,1137.50,1137.50,172,397,569.00
02/06/2004,13:04,1137.75,1138.00,1137.50,1138.00,133,170,303.00
02/06/2004,13:05,1137.75,1138.00,1137.50,1137.75,14,120,134.00
02/06/2004,13:06,1137.50,1137.75,1137.50,1137.75,62,398,460.00
02/06/2004,13:07,1137.50,1137.75,1136.75,1137.00,218,1678,1896.00
02/06/2004,13:08,1137.25,1137.50,1137.00,1137.25,262,72,334.00
02/06/2004,13:09,1137.25,1137.50,1137.25,1137.25,62,49,111.00
02/06/2004,13:10,1137.25,1137.75,1137.25,1137.75,305,196,501.00
02/06/2004,13:11,1137.75,1138.00,1137.50,1138.00,544,263,807.00
02/06/2004,13:12,1138.00,1138.00,1137.50,1137.75,35,131,166.00
02/06/2004,13:13,1137.75,1137.75,1137.00,1137.25,71,383,454.00
02/06/2004,13:14,1137.25,1137.25,1137.25,1137.25,266,0,266.00
02/06/2004,13:15,1137.25,1137.50,1137.25,1137.50,36,39,75.00
02/06/2004,13:16,1137.50,1137.75,1137.50,1137.50,175,106,281.00
02/06/2004,13:17,1137.50,1137.75,1137.50,1137.75,227,21,248.00
02/06/2004,13:18,1137.75,1138.00,1137.50,1137.75,109,133,242.00
02/06/2004,13:19,1137.75,1137.75,1137.50,1137.75,6,42,48.00
02/06/2004,13:20,1137.50,1137.75,1137.50,1137.75,4,49,53.00
02/06/2004,13:21,1137.50,1137.75,1137.50,1137.75,7,20,27.00
02/06/2004,13:22,1137.75,1137.75,1137.50,1137.50,13,22,35.00
02/06/2004,13:23,1137.75,1138.00,1137.50,1138.00,664,64,728.00
02/06/2004,13:24,1138.00,1138.00,1137.50,1137.75,90,238,328.00
02/06/2004,13:25,1137.50,1137.50,1137.00,1137.50,378,1103,1481.00
02/06/2004,13:26,1137.50,1137.75,1137.50,1137.75,276,34,310.00
02/06/2004,13:27,1137.75,1138.50,1137.75,1138.50,1242,81,1323.00
02/06/2004,13:28,1138.25,1138.75,1138.00,1138.50,1237,838,2075.00
02/06/2004,13:29,1138.25,1138.50,1138.25,1138.50,119,467,586.00
02/06/2004,13:30,1138.50,1138.75,1137.75,1138.00,795,888,1683.00
02/06/2004,13:31,1137.75,1138.00,1137.75,1138.00,544,6,550.00
02/06/2004,13:32,1138.00,1138.00,1137.75,1138.00,38,36,74.00
02/06/2004,13:33,1138.00,1138.25,1138.00,1138.25,523,7,530.00
02/06/2004,13:34,1138.50,1138.50,1138.25,1138.25,39,170,209.00
02/06/2004,13:35,1138.25,1138.75,1138.00,1138.75,1497,90,1587.00
02/06/2004,13:36,1138.50,1139.25,1138.50,1139.25,2072,563,2635.00
02/06/2004,13:37,1139.00,1139.25,1138.50,1138.50,58,589,647.00
02/06/2004,13:38,1138.75,1138.75,1138.50,1138.75,216,115,331.00
02/06/2004,13:39,1139.00,1139.75,1138.75,1139.50,1698,974,2672.00
02/06/2004,13:40,1139.50,1139.50,1139.00,1139.25,669,417,1086.00
02/06/2004,13:41,1139.25,1139.25,1138.75,1138.75,311,1011,1322.00
02/06/2004,13:42,1139.00,1139.00,1138.50,1138.50,266,1204,1470.00
02/06/2004,13:43,1138.50,1138.75,1138.25,1138.50,298,429,727.00
02/06/2004,13:44,1138.75,1138.75,1138.50,1138.75,169,199,368.00
02/06/2004,13:45,1138.50,1138.75,1138.50,1138.75,30,228,258.00
02/06/2004,13:46,1138.75,1139.50,1138.50,1139.25,881,30,911.00
02/06/2004,13:47,1139.50,1139.50,1138.75,1139.00,751,1429,2180.00
02/06/2004,13:48,1138.75,1139.00,1138.75,1139.00,214,47,261.00
02/06/2004,13:49,1139.00,1139.25,1139.00,1139.00,73,347,420.00
02/06/2004,13:50,1139.00,1139.25,1139.00,1139.25,149,51,200.00
02/06/2004,13:51,1139.25,1139.75,1139.00,1139.75,876,308,1184.00
02/06/2004,13:52,1139.75,1140.50,1139.50,1140.00,3779,2520,6299.00
02/06/2004,13:53,1140.00,1140.00,1139.50,1139.75,739,1322,2061.00
02/06/2004,13:54,1140.00,1140.25,1139.75,1140.00,373,415,788.00
02/06/2004,13:55,1140.00,1140.00,1139.75,1140.00,256,37,293.00
02/06/2004,13:56,1140.00,1140.50,1139.75,1140.25,1015,853,1868.00
02/06/2004,13:57,1140.25,1140.25,1139.50,1139.75,448,612,1060.00
02/06/2004,13:58,1139.75,1140.00,1139.50,1139.50,387,133,520.00
02/06/2004,13:59,1139.75,1140.25,1139.50,1140.25,755,99,854.00
02/06/2004,14:00,1140.00,1140.25,1139.50,1139.50,199,422,621.00
02/06/2004,14:01,1139.50,1139.75,1139.25,1139.25,526,728,1254.00
02/06/2004,14:02,1139.25,1140.00,1139.25,1139.50,338,586,924.00
02/06/2004,14:03,1139.50,1139.75,1139.25,1139.75,140,132,272.00
02/06/2004,14:04,1139.75,1139.75,1139.50,1139.50,43,41,84.00
02/06/2004,14:05,1139.50,1140.25,1139.50,1140.25,809,305,1114.00
02/06/2004,14:06,1140.25,1140.50,1139.50,1139.50,539,2048,2587.00
02/06/2004,14:07,1139.50,1140.00,1139.50,1140.00,422,67,489.00
02/06/2004,14:08,1140.00,1140.25,1140.00,1140.00,292,15,307.00
02/06/2004,14:09,1140.00,1140.25,1139.75,1140.00,352,254,606.00
02/06/2004,14:10,1140.00,1140.75,1140.00,1140.50,1637,643,2280.00
02/06/2004,14:11,1140.50,1141.00,1140.25,1140.75,1888,1077,2965.00
02/06/2004,14:12,1140.75,1141.00,1140.50,1140.75,1589,843,2432.00
02/06/2004,14:13,1140.75,1141.25,1140.75,1140.75,2115,1874,3989.00
02/06/2004,14:14,1140.50,1141.75,1140.50,1141.25,2873,1423,4296.00
02/06/2004,14:15,1141.50,1141.50,1140.75,1141.25,837,1106,1943.00
02/06/2004,14:16,1141.25,1141.50,1141.00,1141.00,572,1071,1643.00
02/06/2004,14:17,1141.00,1141.00,1140.25,1140.25,761,2036,2797.00
02/06/2004,14:18,1140.25,1140.50,1140.00,1140.00,262,637,899.00
02/06/2004,14:19,1140.00,1140.25,1139.75,1140.00,642,909,1551.00
02/06/2004,14:20,1140.00,1140.00,1139.75,1139.75,331,167,498.00
02/06/2004,14:21,1140.00,1140.00,1139.50,1139.50,278,696,974.00
02/06/2004,14:22,1139.75,1140.25,1139.50,1140.25,471,8,479.00
02/06/2004,14:23,1140.25,1140.75,1140.00,1140.25,1228,714,1942.00
02/06/2004,14:24,1140.25,1140.25,1139.25,1139.25,66,1343,1409.00
02/06/2004,14:25,1139.50,1139.50,1139.00,1139.25,449,1864,2313.00
02/06/2004,14:26,1139.50,1139.50,1139.00,1139.25,523,480,1003.00
02/06/2004,14:27,1139.25,1139.75,1139.00,1139.75,753,51,804.00
02/06/2004,14:28,1139.50,1140.00,1139.50,1139.75,674,415,1089.00
02/06/2004,14:29,1139.75,1140.25,1139.50,1140.00,728,138,866.00
02/06/2004,14:30,1140.00,1140.25,1140.00,1140.00,319,192,511.00
02/06/2004,14:31,1139.75,1140.50,1139.50,1140.25,950,1000,1950.00
02/06/2004,14:32,1140.25,1140.25,1139.25,1139.75,734,1511,2245.00
02/06/2004,14:33,1139.75,1140.50,1139.50,1140.25,2111,591,2702.00
02/06/2004,14:34,1140.25,1140.50,1140.00,1140.25,309,290,599.00
02/06/2004,14:35,1140.25,1140.25,1139.75,1139.75,218,506,724.00
02/06/2004,14:36,1140.00,1140.25,1139.75,1140.25,729,438,1167.00
02/06/2004,14:37,1140.25,1140.50,1140.00,1140.25,591,214,805.00
02/06/2004,14:38,1140.25,1140.50,1139.75,1140.00,104,1016,1120.00
02/06/2004,14:39,1139.75,1140.25,1139.75,1140.25,554,351,905.00
02/06/2004,14:40,1140.00,1140.75,1140.00,1140.50,1427,370,1797.00
02/06/2004,14:41,1140.75,1141.25,1140.50,1141.00,1863,818,2681.00
02/06/2004,14:42,1141.00,1141.25,1140.75,1141.25,990,392,1382.00
02/06/2004,14:43,1141.00,1141.50,1140.75,1141.00,1513,873,2386.00
02/06/2004,14:44,1141.00,1141.25,1140.50,1140.50,1002,1834,2836.00
02/06/2004,14:45,1140.75,1141.25,1140.50,1141.00,842,278,1120.00
02/06/2004,14:46,1141.25,1141.50,1140.75,1141.00,963,331,1294.00
02/06/2004,14:47,1141.25,1141.75,1141.00,1141.50,1731,899,2630.00
02/06/2004,14:48,1141.50,1141.75,1141.25,1141.75,496,581,1077.00
02/06/2004,14:49,1141.75,1141.75,1141.25,1141.50,228,281,509.00
02/06/2004,14:50,1141.50,1141.75,1141.00,1141.00,289,1008,1297.00
02/06/2004,14:51,1141.00,1141.25,1141.00,1141.00,96,1079,1175.00
02/06/2004,14:52,1141.00,1141.25,1140.75,1140.75,295,820,1115.00
02/06/2004,14:53,1140.75,1141.00,1140.50,1140.50,118,719,837.00
02/06/2004,14:54,1140.50,1141.00,1140.50,1140.75,979,860,1839.00
02/06/2004,14:55,1140.75,1141.00,1140.75,1140.75,1135,319,1454.00
02/06/2004,14:56,1140.75,1141.00,1140.75,1141.00,841,157,998.00
02/06/2004,14:57,1141.00,1141.00,1140.25,1141.00,399,1542,1941.00
02/06/2004,14:58,1140.75,1141.25,1140.75,1141.00,947,129,1076.00
02/06/2004,14:59,1141.25,1141.75,1141.00,1141.75,2238,382,2620.00
02/06/2004,15:00,1141.75,1141.75,1141.25,1141.50,3503,1661,5164.00
02/06/2004,15:01,1141.75,1142.00,1141.50,1141.50,1633,2190,3823.00
02/06/2004,15:02,1141.50,1141.50,1141.00,1141.50,813,2303,3116.00
02/06/2004,15:03,1141.25,1141.50,1141.25,1141.50,1259,134,1393.00
02/06/2004,15:04,1141.50,1141.75,1141.25,1141.50,598,993,1591.00
02/06/2004,15:05,1141.50,1141.50,1141.25,1141.25,1155,416,1571.00
02/06/2004,15:06,1141.50,1141.50,1141.00,1141.00,273,683,956.00
02/06/2004,15:07,1141.00,1141.25,1140.75,1140.75,1266,1042,2308.00
02/06/2004,15:08,1141.00,1141.00,1140.75,1141.00,148,253,401.00
02/06/2004,15:09,1141.00,1141.00,1140.25,1140.50,868,2200,3068.00
02/06/2004,15:10,1140.50,1140.50,1139.75,1140.00,783,2171,2954.00
02/06/2004,15:11,1140.25,1140.50,1140.00,1140.00,1087,1160,2247.00
02/06/2004,15:12,1140.00,1140.25,1139.75,1140.00,182,604,786.00
02/06/2004,15:13,1140.00,1140.25,1139.75,1140.25,1269,377,1646.00
02/06/2004,15:14,1140.25,1140.25,1139.50,1139.75,856,1222,2078.00
02/06/2004,15:15,1139.50,1140.00,1139.00,1139.50,2576,2611,5187.00
02/06/2004,15:16,1139.50,1139.50,1139.50,1139.50,25,0,25.00
02/08/2004,17:31,1139.25,1139.50,1138.75,1139.25,130,234,364.00
02/08/2004,17:32,1139.25,1139.50,1139.00,1139.25,27,36,63.00
02/08/2004,17:33,1139.25,1139.25,1139.25,1139.25,23,0,23.00
02/08/2004,17:34,1139.25,1139.25,1139.00,1139.00,12,3,15.00
02/08/2004,17:35,1139.25,1139.50,1139.25,1139.50,6,0,6.00
02/08/2004,17:36,1139.25,1139.50,1139.25,1139.50,45,1,46.00
02/08/2004,17:37,1139.75,1139.75,1139.75,1139.75,20,0,20.00
02/08/2004,17:38,1139.75,1140.00,1139.75,1139.75,129,6,135.00
02/08/2004,17:39,1140.00,1140.00,1140.00,1140.00,46,0,46.00
02/08/2004,17:40,1140.25,1140.25,1140.25,1140.25,2,0,2.00
02/08/2004,17:41,1140.00,1140.00,1140.00,1140.00,0,94,94.00
02/08/2004,17:42,1140.00,1140.25,1140.00,1140.25,23,2,25.00
02/08/2004,17:43,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/08/2004,17:44,1140.25,1140.25,1140.25,1140.25,10,0,10.00
02/08/2004,17:45,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/08/2004,17:46,1140.25,1140.25,1140.25,1140.25,30,0,30.00
02/08/2004,17:48,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/08/2004,17:49,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/08/2004,17:50,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/08/2004,17:51,1140.50,1140.50,1140.25,1140.25,1,1,2.00
02/08/2004,17:52,1140.25,1140.25,1140.25,1140.25,0,2,2.00
02/08/2004,17:53,1140.25,1140.50,1140.25,1140.50,1,2,3.00
02/08/2004,17:54,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/08/2004,17:55,1140.25,1140.25,1140.25,1140.25,0,3,3.00
02/08/2004,17:56,1140.25,1140.50,1140.25,1140.50,58,2,60.00
02/08/2004,17:57,1140.50,1140.50,1140.50,1140.50,5,0,5.00
02/08/2004,17:58,1140.75,1140.75,1140.75,1140.75,13,0,13.00
02/08/2004,17:59,1140.75,1140.75,1140.75,1140.75,2,0,2.00
02/08/2004,18:01,1140.50,1140.75,1140.50,1140.50,1,5,6.00
02/08/2004,18:02,1140.75,1140.75,1140.75,1140.75,2,0,2.00
02/08/2004,18:03,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/08/2004,18:06,1140.50,1140.50,1140.50,1140.50,0,26,26.00
02/08/2004,18:07,1140.25,1140.25,1140.25,1140.25,0,10,10.00
02/08/2004,18:08,1140.50,1140.50,1140.50,1140.50,25,0,25.00
02/08/2004,18:09,1140.25,1140.25,1140.25,1140.25,0,58,58.00
02/08/2004,18:10,1140.25,1140.25,1140.00,1140.25,70,3,73.00
02/08/2004,18:11,1140.25,1140.25,1140.25,1140.25,3,0,3.00
02/08/2004,18:12,1140.25,1140.25,1140.00,1140.25,6,1,7.00
02/08/2004,18:13,1140.00,1140.25,1140.00,1140.25,3,1,4.00
02/08/2004,18:14,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/08/2004,18:16,1140.25,1140.50,1140.00,1140.50,4,5,9.00
02/08/2004,18:17,1140.00,1140.00,1140.00,1140.00,0,4,4.00
02/08/2004,18:18,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/08/2004,18:19,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/08/2004,18:20,1140.00,1140.00,1140.00,1140.00,0,2,2.00
02/08/2004,18:21,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/08/2004,18:22,1140.00,1140.00,1140.00,1140.00,0,5,5.00
02/08/2004,18:23,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/08/2004,18:24,1140.25,1140.25,1140.00,1140.00,2,3,5.00
02/08/2004,18:25,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/08/2004,18:27,1140.00,1140.00,1140.00,1140.00,0,6,6.00
02/08/2004,18:28,1140.00,1140.00,1140.00,1140.00,0,32,32.00
02/08/2004,18:29,1140.25,1140.25,1140.25,1140.25,61,0,61.00
02/08/2004,18:32,1140.25,1140.25,1140.25,1140.25,5,0,5.00
02/08/2004,18:33,1140.50,1140.50,1140.25,1140.25,1,10,11.00
02/08/2004,18:34,1140.25,1140.25,1140.25,1140.25,0,26,26.00
02/08/2004,18:35,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/08/2004,18:36,1140.25,1140.25,1140.25,1140.25,0,5,5.00
02/08/2004,18:37,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/08/2004,18:39,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/08/2004,18:40,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/08/2004,18:44,1140.50,1140.50,1140.25,1140.25,1,78,79.00
02/08/2004,18:45,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/08/2004,18:46,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/08/2004,18:47,1140.50,1140.50,1140.50,1140.50,3,0,3.00
02/08/2004,18:48,1140.25,1140.25,1140.25,1140.25,0,31,31.00
02/08/2004,18:49,1140.25,1140.25,1140.25,1140.25,0,11,11.00
02/08/2004,18:51,1140.25,1140.25,1140.25,1140.25,0,43,43.00
02/08/2004,18:52,1140.00,1140.00,1140.00,1140.00,0,65,65.00
02/08/2004,18:53,1139.75,1140.00,1139.75,1140.00,12,2,14.00
02/08/2004,18:54,1140.00,1140.00,1140.00,1140.00,10,0,10.00
02/08/2004,18:55,1139.75,1140.00,1139.75,1140.00,4,1,5.00
02/08/2004,18:58,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/08/2004,19:00,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/08/2004,19:01,1140.00,1140.00,1140.00,1140.00,20,0,20.00
02/08/2004,19:02,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/08/2004,19:03,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/08/2004,19:04,1139.75,1139.75,1139.75,1139.75,0,10,10.00
02/08/2004,19:05,1139.75,1139.75,1139.75,1139.75,0,49,49.00
02/08/2004,19:07,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/08/2004,19:08,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/08/2004,19:10,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/08/2004,19:12,1139.75,1139.75,1139.75,1139.75,0,4,4.00
02/08/2004,19:13,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/08/2004,19:14,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/08/2004,19:15,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/08/2004,19:16,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/08/2004,19:18,1139.50,1139.75,1139.50,1139.75,31,1,32.00
02/08/2004,19:19,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/08/2004,19:21,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/08/2004,19:22,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/08/2004,19:27,1139.75,1140.00,1139.75,1139.75,18,5,23.00
02/08/2004,19:28,1140.00,1140.00,1140.00,1140.00,51,0,51.00
02/08/2004,19:30,1140.00,1140.00,1140.00,1140.00,15,0,15.00
02/08/2004,19:33,1139.75,1140.00,1139.75,1140.00,16,1,17.00
02/08/2004,19:34,1140.00,1140.00,1140.00,1140.00,4,0,4.00
02/08/2004,19:36,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/08/2004,19:39,1140.00,1140.00,1139.75,1139.75,1,1,2.00
02/08/2004,19:41,1140.00,1140.00,1140.00,1140.00,5,0,5.00
02/08/2004,19:42,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/08/2004,19:43,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/08/2004,19:46,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/08/2004,19:47,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/08/2004,19:48,1139.75,1139.75,1139.50,1139.75,1,56,57.00
02/08/2004,19:50,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/08/2004,19:52,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/08/2004,19:54,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/08/2004,19:56,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/08/2004,19:59,1139.50,1139.50,1139.50,1139.50,0,52,52.00
02/08/2004,20:00,1139.50,1139.50,1139.25,1139.25,5,9,14.00
02/08/2004,20:01,1139.50,1139.50,1139.50,1139.50,3,0,3.00
02/08/2004,20:02,1139.25,1139.50,1139.25,1139.25,1,3,4.00
02/08/2004,20:04,1139.50,1139.50,1139.50,1139.50,5,0,5.00
02/08/2004,20:06,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/08/2004,20:07,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/08/2004,20:09,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/08/2004,20:11,1139.25,1139.50,1139.25,1139.25,2,3,5.00
02/08/2004,20:12,1139.25,1139.25,1139.25,1139.25,0,21,21.00
02/08/2004,20:13,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/08/2004,20:15,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/08/2004,20:17,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/08/2004,20:21,1139.25,1139.25,1139.25,1139.25,0,11,11.00
02/08/2004,20:23,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/08/2004,20:28,1139.25,1139.25,1139.25,1139.25,0,31,31.00
02/08/2004,20:29,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/08/2004,20:31,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,20:33,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/08/2004,20:34,1139.25,1139.25,1139.25,1139.25,5,0,5.00
02/08/2004,20:35,1139.00,1139.25,1139.00,1139.00,12,3,15.00
02/08/2004,20:36,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,20:37,1139.00,1139.00,1139.00,1139.00,0,20,20.00
02/08/2004,20:38,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/08/2004,20:39,1139.25,1139.25,1139.00,1139.00,1,7,8.00
02/08/2004,20:40,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,20:42,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,20:43,1139.00,1139.00,1139.00,1139.00,0,20,20.00
02/08/2004,20:44,1139.00,1139.25,1139.00,1139.25,3,3,6.00
02/08/2004,20:45,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,20:46,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,20:48,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,20:50,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/08/2004,20:55,1139.00,1139.00,1139.00,1139.00,0,3,3.00
02/08/2004,20:57,1139.25,1139.25,1139.25,1139.25,70,0,70.00
02/08/2004,20:58,1139.00,1139.25,1139.00,1139.25,34,3,37.00
02/08/2004,20:59,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,21:00,1139.25,1139.25,1139.00,1139.25,15,1,16.00
02/08/2004,21:01,1139.25,1139.25,1139.25,1139.25,13,0,13.00
02/08/2004,21:02,1139.25,1139.25,1139.00,1139.00,1,11,12.00
02/08/2004,21:03,1139.25,1139.25,1139.00,1139.00,8,1,9.00
02/08/2004,21:04,1139.25,1139.25,1139.00,1139.00,1,3,4.00
02/08/2004,21:07,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,21:08,1139.00,1139.00,1139.00,1139.00,0,3,3.00
02/08/2004,21:09,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,21:11,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,21:12,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,21:14,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/08/2004,21:16,1139.00,1139.00,1138.75,1139.00,2,57,59.00
02/08/2004,21:17,1139.00,1139.00,1139.00,1139.00,10,0,10.00
02/08/2004,21:18,1139.25,1139.25,1139.00,1139.00,1,1,2.00
02/08/2004,21:19,1139.00,1139.00,1139.00,1139.00,0,4,4.00
02/08/2004,21:20,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/08/2004,21:23,1139.00,1139.00,1138.75,1139.00,2,1,3.00
02/08/2004,21:24,1139.00,1139.00,1139.00,1139.00,11,0,11.00
02/08/2004,21:26,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,21:27,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/08/2004,21:29,1139.00,1139.00,1139.00,1139.00,0,10,10.00
02/08/2004,21:31,1139.00,1139.00,1138.75,1138.75,0,3,3.00
02/08/2004,21:32,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/08/2004,21:33,1139.00,1139.00,1139.00,1139.00,3,0,3.00
02/08/2004,21:35,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/08/2004,21:36,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/08/2004,21:38,1139.00,1139.00,1138.75,1139.00,4,1,5.00
02/08/2004,21:39,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/08/2004,21:40,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/08/2004,21:41,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/08/2004,21:42,1139.00,1139.00,1139.00,1139.00,4,0,4.00
02/08/2004,21:43,1139.00,1139.00,1139.00,1139.00,5,0,5.00
02/08/2004,21:44,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/08/2004,21:46,1138.75,1138.75,1138.75,1138.75,0,20,20.00
02/08/2004,21:47,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/08/2004,21:48,1139.00,1139.00,1139.00,1139.00,22,0,22.00
02/08/2004,21:51,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/08/2004,21:52,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/08/2004,21:53,1139.00,1139.00,1139.00,1139.00,3,0,3.00
02/08/2004,21:55,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/08/2004,21:56,1139.00,1139.00,1139.00,1139.00,8,0,8.00
02/08/2004,21:57,1139.00,1139.00,1139.00,1139.00,4,0,4.00
02/08/2004,22:00,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/08/2004,22:01,1139.00,1139.00,1139.00,1139.00,6,0,6.00
02/08/2004,22:02,1139.00,1139.25,1139.00,1139.00,4,2,6.00
02/08/2004,22:08,1138.75,1138.75,1138.75,1138.75,0,13,13.00
02/08/2004,22:09,1138.50,1138.50,1138.50,1138.50,0,32,32.00
02/08/2004,22:10,1138.50,1138.50,1138.50,1138.50,0,13,13.00
02/08/2004,22:11,1138.75,1138.75,1138.75,1138.75,5,0,5.00
02/08/2004,22:12,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/08/2004,22:21,1139.00,1139.00,1139.00,1139.00,11,0,11.00
02/08/2004,22:23,1139.00,1139.25,1139.00,1139.25,2,0,2.00
02/08/2004,22:24,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,22:27,1139.25,1139.25,1139.25,1139.25,10,0,10.00
02/08/2004,22:32,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/08/2004,22:33,1139.25,1139.25,1139.25,1139.25,0,4,4.00
02/08/2004,22:36,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/08/2004,22:41,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/08/2004,22:43,1139.25,1139.25,1139.25,1139.25,0,11,11.00
02/08/2004,22:44,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/08/2004,22:48,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/08/2004,22:51,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,22:58,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/08/2004,23:07,1139.25,1139.25,1139.25,1139.25,6,0,6.00
02/08/2004,23:10,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,23:12,1139.25,1139.25,1139.25,1139.25,10,0,10.00
02/08/2004,23:15,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,23:31,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/08/2004,23:40,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/08/2004,23:41,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,23:42,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,23:45,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,23:47,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,23:50,1139.25,1139.25,1139.25,1139.25,5,0,5.00
02/08/2004,23:52,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,23:58,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/08/2004,23:59,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/09/2004,00:02,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/09/2004,00:05,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/09/2004,00:07,1139.25,1139.25,1139.00,1139.00,1,15,16.00
02/09/2004,00:09,1139.00,1139.00,1139.00,1139.00,0,10,10.00
02/09/2004,00:13,1139.25,1139.25,1139.25,1139.25,10,0,10.00
02/09/2004,00:14,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/09/2004,00:15,1139.25,1139.25,1139.25,1139.25,4,0,4.00
02/09/2004,00:16,1139.00,1139.00,1139.00,1139.00,0,13,13.00
02/09/2004,00:17,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/09/2004,00:18,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/09/2004,00:22,1139.25,1139.25,1139.25,1139.25,5,0,5.00
02/09/2004,00:23,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/09/2004,00:24,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/09/2004,00:28,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/09/2004,00:29,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/09/2004,00:30,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/09/2004,00:35,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/09/2004,00:38,1138.75,1138.75,1138.75,1138.75,0,27,27.00
02/09/2004,00:39,1138.75,1138.75,1138.75,1138.75,0,3,3.00
02/09/2004,00:40,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/09/2004,00:41,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/09/2004,00:42,1138.75,1138.75,1138.50,1138.50,0,2,2.00
02/09/2004,00:43,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/09/2004,00:46,1138.75,1138.75,1138.75,1138.75,2,0,2.00
02/09/2004,00:47,1138.75,1138.75,1138.75,1138.75,4,0,4.00
02/09/2004,00:52,1138.50,1138.50,1138.50,1138.50,0,6,6.00
02/09/2004,00:54,1138.50,1138.50,1138.50,1138.50,0,1,1.00
02/09/2004,00:55,1138.50,1138.50,1138.50,1138.50,0,32,32.00
02/09/2004,00:56,1138.50,1138.50,1138.25,1138.25,0,20,20.00
02/09/2004,00:57,1138.25,1138.50,1138.25,1138.50,1,1,2.00
02/09/2004,00:59,1138.50,1138.50,1138.25,1138.25,3,1,4.00
02/09/2004,01:01,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/09/2004,01:02,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/09/2004,01:03,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/09/2004,01:09,1138.75,1138.75,1138.75,1138.75,2,0,2.00
02/09/2004,01:10,1138.75,1138.75,1138.75,1138.75,4,0,4.00
02/09/2004,01:16,1138.75,1138.75,1138.75,1138.75,63,0,63.00
02/09/2004,01:18,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/09/2004,01:19,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/09/2004,01:20,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/09/2004,01:24,1138.75,1138.75,1138.75,1138.75,0,3,3.00
02/09/2004,01:25,1138.75,1139.25,1138.75,1139.25,20,14,34.00
02/09/2004,01:26,1139.25,1139.25,1139.25,1139.25,15,0,15.00
02/09/2004,01:31,1139.25,1139.25,1139.25,1139.25,10,0,10.00
02/09/2004,01:33,1139.50,1139.50,1139.50,1139.50,4,0,4.00
02/09/2004,01:34,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/09/2004,01:36,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/09/2004,01:37,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/09/2004,01:38,1139.50,1139.50,1139.50,1139.50,3,0,3.00
02/09/2004,01:39,1139.50,1139.50,1139.50,1139.50,26,0,26.00
02/09/2004,01:40,1139.50,1139.50,1139.50,1139.50,6,0,6.00
02/09/2004,01:41,1139.50,1139.50,1139.50,1139.50,8,0,8.00
02/09/2004,01:44,1139.50,1139.75,1139.50,1139.50,3,2,5.00
02/09/2004,01:46,1139.75,1140.00,1139.75,1140.00,40,0,40.00
02/09/2004,01:47,1139.75,1139.75,1139.75,1139.75,0,3,3.00
02/09/2004,01:48,1140.00,1140.00,1139.75,1140.00,11,25,36.00
02/09/2004,01:49,1140.25,1140.50,1140.00,1140.50,38,1,39.00
02/09/2004,01:52,1140.25,1140.25,1140.25,1140.25,0,10,10.00
02/09/2004,01:53,1140.50,1140.50,1140.25,1140.25,2,2,4.00
02/09/2004,01:54,1140.25,1140.25,1140.25,1140.25,0,4,4.00
02/09/2004,01:55,1140.25,1140.25,1140.25,1140.25,0,6,6.00
02/09/2004,01:56,1140.25,1140.50,1140.25,1140.25,58,9,67.00
02/09/2004,01:59,1140.25,1140.25,1140.25,1140.25,0,2,2.00
02/09/2004,02:01,1140.50,1140.75,1140.50,1140.50,80,29,109.00
02/09/2004,02:02,1140.50,1140.50,1140.50,1140.50,0,24,24.00
02/09/2004,02:03,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/09/2004,02:04,1140.25,1140.25,1140.25,1140.25,0,37,37.00
02/09/2004,02:05,1140.50,1140.75,1140.50,1140.75,82,0,82.00
02/09/2004,02:06,1140.75,1141.00,1140.75,1140.75,171,36,207.00
02/09/2004,02:07,1140.75,1141.00,1140.50,1140.75,6,52,58.00
02/09/2004,02:08,1140.75,1141.00,1140.75,1140.75,34,13,47.00
02/09/2004,02:09,1141.00,1141.00,1140.75,1141.00,35,3,38.00
02/09/2004,02:10,1141.00,1141.25,1140.75,1141.25,92,7,99.00
02/09/2004,02:11,1141.25,1141.25,1141.00,1141.25,131,5,136.00
02/09/2004,02:12,1141.00,1141.00,1141.00,1141.00,0,37,37.00
02/09/2004,02:13,1141.00,1141.00,1140.75,1140.75,0,6,6.00
02/09/2004,02:14,1140.75,1141.00,1140.75,1140.75,19,38,57.00
02/09/2004,02:15,1140.75,1140.75,1140.50,1140.50,2,33,35.00
02/09/2004,02:16,1141.00,1141.00,1141.00,1141.00,29,0,29.00
02/09/2004,02:18,1141.00,1141.25,1141.00,1141.25,3,0,3.00
02/09/2004,02:19,1141.00,1141.00,1140.75,1140.75,0,33,33.00
02/09/2004,02:20,1140.50,1140.50,1140.50,1140.50,0,4,4.00
02/09/2004,02:21,1140.75,1141.00,1140.75,1140.75,32,11,43.00
02/09/2004,02:22,1140.75,1140.75,1140.75,1140.75,0,54,54.00
02/09/2004,02:23,1140.75,1141.00,1140.75,1141.00,105,10,115.00
02/09/2004,02:24,1141.00,1141.25,1140.75,1141.25,65,11,76.00
02/09/2004,02:25,1141.25,1141.25,1141.25,1141.25,4,0,4.00
02/09/2004,02:26,1141.00,1141.00,1141.00,1141.00,0,20,20.00
02/09/2004,02:27,1141.00,1141.00,1141.00,1141.00,0,28,28.00
02/09/2004,02:28,1141.00,1141.25,1141.00,1141.25,1,60,61.00
02/09/2004,02:29,1141.00,1141.50,1141.00,1141.25,64,11,75.00
02/09/2004,02:30,1141.50,1141.75,1141.50,1141.50,98,5,103.00
02/09/2004,02:31,1141.50,1142.00,1141.50,1141.75,550,16,566.00
02/09/2004,02:32,1141.75,1141.75,1141.50,1141.75,10,45,55.00
02/09/2004,02:34,1141.75,1141.75,1141.75,1141.75,24,0,24.00
02/09/2004,02:35,1141.50,1141.50,1141.50,1141.50,0,46,46.00
02/09/2004,02:36,1141.50,1142.00,1141.50,1141.50,68,35,103.00
02/09/2004,02:37,1141.75,1142.00,1141.50,1141.75,140,15,155.00
02/09/2004,02:38,1141.75,1141.75,1141.75,1141.75,0,69,69.00
02/09/2004,02:39,1141.75,1141.75,1141.75,1141.75,0,16,16.00
02/09/2004,02:40,1141.75,1141.75,1141.75,1141.75,0,20,20.00
02/09/2004,02:41,1142.00,1142.00,1142.00,1142.00,6,0,6.00
02/09/2004,02:42,1142.00,1142.00,1141.75,1142.00,71,4,75.00
02/09/2004,02:43,1141.75,1141.75,1141.75,1141.75,0,11,11.00
02/09/2004,02:44,1141.75,1141.75,1141.50,1141.75,14,47,61.00
02/09/2004,02:45,1141.75,1141.75,1141.75,1141.75,48,0,48.00
02/09/2004,02:46,1142.00,1142.00,1141.75,1141.75,5,25,30.00
02/09/2004,02:47,1141.75,1142.00,1141.75,1141.75,163,73,236.00
02/09/2004,02:48,1141.75,1141.75,1141.75,1141.75,0,20,20.00
02/09/2004,02:49,1141.75,1141.75,1141.50,1141.75,8,31,39.00
02/09/2004,02:50,1141.75,1141.75,1141.75,1141.75,28,0,28.00
02/09/2004,02:51,1141.75,1142.00,1141.75,1142.00,8,0,8.00
02/09/2004,02:52,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,02:53,1142.00,1142.00,1141.75,1141.75,1,5,6.00
02/09/2004,02:54,1141.75,1141.75,1141.75,1141.75,0,25,25.00
02/09/2004,02:55,1141.75,1141.75,1141.75,1141.75,0,1,1.00
02/09/2004,02:56,1141.75,1141.75,1141.75,1141.75,0,3,3.00
02/09/2004,02:57,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,02:58,1142.00,1142.00,1142.00,1142.00,61,0,61.00
02/09/2004,02:59,1141.75,1141.75,1141.75,1141.75,0,4,4.00
02/09/2004,03:00,1141.75,1141.75,1141.75,1141.75,0,5,5.00
02/09/2004,03:01,1142.00,1142.00,1142.00,1142.00,43,0,43.00
02/09/2004,03:02,1142.25,1142.25,1142.00,1142.25,50,9,59.00
02/09/2004,03:03,1142.25,1142.25,1142.00,1142.00,6,1,7.00
02/09/2004,03:04,1142.00,1142.00,1142.00,1142.00,0,1,1.00
02/09/2004,03:05,1142.00,1142.00,1142.00,1142.00,0,58,58.00
02/09/2004,03:06,1142.25,1142.25,1142.25,1142.25,20,0,20.00
02/09/2004,03:07,1142.25,1142.25,1142.00,1142.25,40,1,41.00
02/09/2004,03:08,1142.25,1142.25,1142.25,1142.25,4,0,4.00
02/09/2004,03:09,1142.50,1142.50,1142.25,1142.25,59,3,62.00
02/09/2004,03:10,1142.50,1142.50,1142.25,1142.25,23,1,24.00
02/09/2004,03:11,1142.25,1142.25,1142.25,1142.25,0,1,1.00
02/09/2004,03:12,1142.25,1142.75,1142.25,1142.50,48,4,52.00
02/09/2004,03:13,1142.50,1142.75,1142.50,1142.50,2,18,20.00
02/09/2004,03:14,1142.75,1142.75,1142.50,1142.75,117,2,119.00
02/09/2004,03:15,1142.75,1143.00,1142.75,1143.00,40,6,46.00
02/09/2004,03:16,1142.75,1143.00,1142.50,1142.50,23,71,94.00
02/09/2004,03:17,1142.75,1142.75,1142.75,1142.75,10,0,10.00
02/09/2004,03:18,1142.75,1142.75,1142.75,1142.75,32,0,32.00
02/09/2004,03:20,1142.75,1142.75,1142.50,1142.75,27,2,29.00
02/09/2004,03:21,1142.75,1142.75,1142.75,1142.75,15,0,15.00
02/09/2004,03:22,1142.75,1142.75,1142.50,1142.50,50,1,51.00
02/09/2004,03:23,1142.50,1142.50,1142.50,1142.50,0,10,10.00
02/09/2004,03:24,1142.75,1142.75,1142.75,1142.75,41,0,41.00
02/09/2004,03:25,1142.75,1142.75,1142.75,1142.75,16,0,16.00
02/09/2004,03:26,1142.50,1142.75,1142.50,1142.75,1,36,37.00
02/09/2004,03:27,1142.75,1142.75,1142.75,1142.75,15,0,15.00
02/09/2004,03:28,1142.50,1142.50,1142.50,1142.50,0,1,1.00
02/09/2004,03:29,1142.75,1142.75,1142.50,1142.75,15,11,26.00
02/09/2004,03:30,1142.75,1142.75,1142.75,1142.75,38,0,38.00
02/09/2004,03:31,1143.00,1143.00,1142.50,1142.50,6,2,8.00
02/09/2004,03:32,1142.50,1142.50,1142.50,1142.50,0,18,18.00
02/09/2004,03:33,1142.50,1142.50,1142.50,1142.50,0,30,30.00
02/09/2004,03:34,1142.50,1142.50,1142.50,1142.50,0,25,25.00
02/09/2004,03:35,1142.50,1142.75,1142.50,1142.75,3,11,14.00
02/09/2004,03:36,1142.75,1142.75,1142.50,1142.50,2,24,26.00
02/09/2004,03:37,1142.50,1142.50,1142.50,1142.50,0,12,12.00
02/09/2004,03:38,1142.50,1142.50,1142.50,1142.50,0,1,1.00
02/09/2004,03:40,1142.50,1142.50,1142.50,1142.50,0,35,35.00
02/09/2004,03:41,1142.50,1142.75,1142.50,1142.75,20,3,23.00
02/09/2004,03:43,1142.75,1142.75,1142.75,1142.75,10,0,10.00
02/09/2004,03:44,1142.75,1142.75,1142.50,1142.50,9,5,14.00
02/09/2004,03:45,1142.75,1142.75,1142.75,1142.75,16,0,16.00
02/09/2004,03:46,1142.50,1142.75,1142.50,1142.75,17,1,18.00
02/09/2004,03:47,1142.75,1142.75,1142.75,1142.75,10,0,10.00
02/09/2004,03:48,1143.00,1143.00,1142.75,1142.75,70,1,71.00
02/09/2004,03:49,1142.75,1143.00,1142.75,1143.00,45,7,52.00
02/09/2004,03:50,1143.00,1143.00,1143.00,1143.00,5,0,5.00
02/09/2004,03:51,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/09/2004,03:52,1142.75,1142.75,1142.75,1142.75,0,54,54.00
02/09/2004,03:53,1142.50,1142.75,1142.25,1142.25,5,135,140.00
02/09/2004,03:54,1142.25,1142.25,1142.25,1142.25,0,56,56.00
02/09/2004,03:55,1142.00,1142.00,1142.00,1142.00,0,14,14.00
02/09/2004,03:56,1142.00,1142.50,1142.00,1142.50,47,4,51.00
02/09/2004,03:57,1142.25,1142.25,1142.25,1142.25,0,28,28.00
02/09/2004,03:58,1142.25,1142.25,1142.25,1142.25,0,25,25.00
02/09/2004,03:59,1142.00,1142.25,1142.00,1142.25,1,11,12.00
02/09/2004,04:01,1142.00,1142.25,1142.00,1142.25,81,1,82.00
02/09/2004,04:02,1142.25,1142.25,1142.25,1142.25,86,0,86.00
02/09/2004,04:03,1142.25,1142.25,1142.25,1142.25,21,0,21.00
02/09/2004,04:04,1142.25,1142.25,1142.25,1142.25,54,0,54.00
02/09/2004,04:05,1142.25,1142.25,1142.25,1142.25,15,0,15.00
02/09/2004,04:06,1142.00,1142.00,1142.00,1142.00,0,108,108.00
02/09/2004,04:07,1142.00,1142.00,1142.00,1142.00,0,2,2.00
02/09/2004,04:08,1142.25,1142.25,1141.75,1141.75,15,199,214.00
02/09/2004,04:09,1142.00,1142.00,1142.00,1142.00,5,0,5.00
02/09/2004,04:11,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,04:12,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,04:13,1141.75,1141.75,1141.75,1141.75,0,83,83.00
02/09/2004,04:14,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,04:15,1142.00,1142.00,1142.00,1142.00,5,0,5.00
02/09/2004,04:16,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,04:17,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,04:19,1142.00,1142.00,1142.00,1142.00,59,0,59.00
02/09/2004,04:23,1142.25,1142.25,1142.25,1142.25,1,0,1.00
02/09/2004,04:24,1142.00,1142.00,1142.00,1142.00,0,54,54.00
02/09/2004,04:26,1142.00,1142.25,1142.00,1142.00,4,13,17.00
02/09/2004,04:27,1142.00,1142.00,1142.00,1142.00,0,3,3.00
02/09/2004,04:28,1142.00,1142.00,1142.00,1142.00,0,39,39.00
02/09/2004,04:30,1142.00,1142.25,1141.75,1141.75,1,54,55.00
02/09/2004,04:31,1141.75,1141.75,1141.75,1141.75,0,11,11.00
02/09/2004,04:33,1142.00,1142.00,1142.00,1142.00,53,0,53.00
02/09/2004,04:34,1142.00,1142.25,1142.00,1142.25,95,0,95.00
02/09/2004,04:35,1142.25,1142.25,1142.25,1142.25,2,0,2.00
02/09/2004,04:36,1142.25,1142.75,1142.25,1142.50,102,26,128.00
02/09/2004,04:39,1142.25,1142.25,1142.00,1142.00,0,79,79.00
02/09/2004,04:40,1142.00,1142.25,1142.00,1142.00,2,82,84.00
02/09/2004,04:41,1142.00,1142.00,1142.00,1142.00,0,1,1.00
02/09/2004,04:44,1141.75,1141.75,1141.75,1141.75,0,10,10.00
02/09/2004,04:45,1141.75,1142.00,1141.75,1142.00,10,4,14.00
02/09/2004,04:46,1141.75,1141.75,1141.75,1141.75,0,45,45.00
02/09/2004,04:47,1141.75,1141.75,1141.75,1141.75,0,2,2.00
02/09/2004,04:51,1142.00,1142.00,1142.00,1142.00,6,0,6.00
02/09/2004,04:57,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,04:59,1142.00,1142.00,1141.75,1141.75,6,69,75.00
02/09/2004,05:00,1141.75,1141.75,1141.75,1141.75,0,23,23.00
02/09/2004,05:01,1141.75,1141.75,1141.75,1141.75,0,53,53.00
02/09/2004,05:03,1141.75,1141.75,1141.75,1141.75,0,1,1.00
02/09/2004,05:04,1142.00,1142.00,1142.00,1142.00,53,0,53.00
02/09/2004,05:05,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,05:06,1141.75,1141.75,1141.75,1141.75,0,1,1.00
02/09/2004,05:07,1142.00,1142.00,1142.00,1142.00,4,0,4.00
02/09/2004,05:08,1142.00,1142.00,1142.00,1142.00,60,0,60.00
02/09/2004,05:09,1142.00,1142.00,1142.00,1142.00,9,0,9.00
02/09/2004,05:11,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,05:12,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,05:13,1142.00,1142.00,1142.00,1142.00,6,0,6.00
02/09/2004,05:14,1141.75,1142.00,1141.75,1142.00,2,1,3.00
02/09/2004,05:17,1142.00,1142.00,1142.00,1142.00,4,0,4.00
02/09/2004,05:19,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,05:22,1142.00,1142.00,1142.00,1142.00,3,0,3.00
02/09/2004,05:23,1141.75,1141.75,1141.75,1141.75,0,2,2.00
02/09/2004,05:25,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,05:28,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,05:31,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,05:34,1142.00,1142.00,1142.00,1142.00,15,0,15.00
02/09/2004,05:35,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,05:36,1142.00,1142.00,1142.00,1142.00,10,0,10.00
02/09/2004,05:37,1141.75,1141.75,1141.75,1141.75,0,45,45.00
02/09/2004,05:38,1141.75,1141.75,1141.75,1141.75,0,30,30.00
02/09/2004,05:40,1141.75,1142.00,1141.75,1142.00,1,1,2.00
02/09/2004,05:41,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,05:42,1141.75,1141.75,1141.75,1141.75,0,1,1.00
02/09/2004,05:43,1142.00,1142.00,1142.00,1142.00,1,0,1.00
02/09/2004,05:45,1142.00,1142.00,1142.00,1142.00,46,0,46.00
02/09/2004,05:46,1142.00,1142.25,1142.00,1142.25,43,13,56.00
02/09/2004,05:47,1142.25,1142.50,1142.25,1142.50,40,0,40.00
02/09/2004,05:48,1142.50,1142.50,1142.50,1142.50,11,0,11.00
02/09/2004,05:49,1142.50,1142.50,1142.50,1142.50,6,0,6.00
02/09/2004,05:50,1142.50,1142.50,1142.50,1142.50,29,0,29.00
02/09/2004,05:51,1142.50,1142.50,1142.50,1142.50,55,0,55.00
02/09/2004,05:52,1142.25,1142.25,1142.25,1142.25,0,5,5.00
02/09/2004,05:53,1142.25,1142.25,1142.25,1142.25,0,7,7.00
02/09/2004,05:55,1142.25,1142.25,1142.25,1142.25,0,2,2.00
02/09/2004,05:57,1142.25,1142.25,1142.25,1142.25,0,11,11.00
02/09/2004,05:58,1142.25,1142.25,1142.25,1142.25,0,5,5.00
02/09/2004,05:59,1142.25,1142.25,1142.25,1142.25,0,3,3.00
02/09/2004,06:00,1142.25,1142.50,1142.25,1142.50,2,20,22.00
02/09/2004,06:01,1142.25,1142.25,1142.00,1142.00,0,37,37.00
02/09/2004,06:02,1142.25,1142.25,1142.25,1142.25,1,0,1.00
02/09/2004,06:03,1142.00,1142.25,1142.00,1142.25,22,15,37.00
02/09/2004,06:04,1142.25,1142.50,1142.00,1142.25,106,22,128.00
02/09/2004,06:06,1142.25,1142.25,1142.25,1142.25,0,6,6.00
02/09/2004,06:07,1142.00,1142.25,1142.00,1142.00,1,2,3.00
02/09/2004,06:11,1142.25,1142.25,1142.25,1142.25,1,0,1.00
02/09/2004,06:12,1142.00,1142.25,1142.00,1142.25,10,1,11.00
02/09/2004,06:13,1142.00,1142.00,1141.75,1141.75,8,48,56.00
02/09/2004,06:14,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,06:15,1141.75,1141.75,1141.75,1141.75,0,2,2.00
02/09/2004,06:16,1141.75,1141.75,1141.75,1141.75,0,1,1.00
02/09/2004,06:17,1142.00,1142.00,1141.75,1142.00,11,1,12.00
02/09/2004,06:18,1142.25,1142.25,1142.25,1142.25,5,0,5.00
02/09/2004,06:20,1142.00,1142.00,1142.00,1142.00,0,3,3.00
02/09/2004,06:21,1142.00,1142.00,1142.00,1142.00,0,5,5.00
02/09/2004,06:23,1141.75,1142.00,1141.75,1142.00,3,1,4.00
02/09/2004,06:28,1142.25,1142.25,1142.25,1142.25,2,0,2.00
02/09/2004,06:29,1142.25,1142.25,1142.25,1142.25,10,0,10.00
02/09/2004,06:30,1142.25,1142.25,1142.25,1142.25,93,0,93.00
02/09/2004,06:31,1142.25,1142.50,1142.25,1142.50,7,0,7.00
02/09/2004,06:32,1142.25,1142.25,1142.25,1142.25,0,2,2.00
02/09/2004,06:33,1142.00,1142.25,1142.00,1142.25,1,4,5.00
02/09/2004,06:35,1142.25,1142.50,1142.25,1142.25,2,2,4.00
02/09/2004,06:36,1142.25,1142.50,1142.25,1142.25,2,11,13.00
02/09/2004,06:37,1142.00,1142.00,1142.00,1142.00,0,4,4.00
02/09/2004,06:42,1142.00,1142.00,1142.00,1142.00,0,10,10.00
02/09/2004,06:43,1142.25,1142.25,1142.00,1142.00,160,5,165.00
02/09/2004,06:44,1142.00,1142.25,1142.00,1142.25,13,15,28.00
02/09/2004,06:45,1142.25,1142.25,1142.00,1142.00,2,35,37.00
02/09/2004,06:47,1142.25,1142.25,1142.25,1142.25,15,0,15.00
02/09/2004,06:48,1142.25,1142.25,1142.25,1142.25,3,0,3.00
02/09/2004,06:49,1142.25,1142.25,1142.25,1142.25,1,0,1.00
02/09/2004,06:50,1142.00,1142.00,1142.00,1142.00,0,10,10.00
02/09/2004,06:51,1142.25,1142.25,1142.00,1142.00,1,28,29.00
02/09/2004,06:52,1141.75,1142.00,1141.75,1142.00,2,1,3.00
02/09/2004,06:53,1141.75,1142.00,1141.75,1142.00,1,2,3.00
02/09/2004,06:54,1142.00,1142.00,1142.00,1142.00,13,0,13.00
02/09/2004,06:55,1142.00,1142.00,1142.00,1142.00,4,0,4.00
02/09/2004,06:56,1142.00,1142.00,1142.00,1142.00,6,0,6.00
02/09/2004,06:57,1142.00,1142.00,1142.00,1142.00,14,0,14.00
02/09/2004,06:58,1142.00,1142.50,1141.75,1142.25,293,71,364.00
02/09/2004,06:59,1142.25,1142.25,1142.00,1142.25,9,10,19.00
02/09/2004,07:00,1142.00,1142.25,1142.00,1142.25,2,6,8.00
02/09/2004,07:01,1142.00,1142.00,1141.75,1141.75,0,103,103.00
02/09/2004,07:02,1141.75,1141.75,1141.75,1141.75,0,15,15.00
02/09/2004,07:03,1142.00,1142.00,1142.00,1142.00,2,0,2.00
02/09/2004,07:04,1141.75,1142.00,1141.75,1142.00,2,55,57.00
02/09/2004,07:05,1142.00,1142.00,1142.00,1142.00,7,0,7.00
02/09/2004,07:06,1141.75,1141.75,1141.75,1141.75,0,2,2.00
02/09/2004,07:07,1141.75,1141.75,1141.75,1141.75,0,108,108.00
02/09/2004,07:08,1141.75,1141.75,1141.75,1141.75,0,22,22.00
02/09/2004,07:09,1141.50,1141.75,1141.50,1141.50,1,63,64.00
02/09/2004,07:10,1141.50,1141.75,1141.25,1141.50,103,125,228.00
02/09/2004,07:11,1141.50,1141.50,1141.25,1141.50,30,13,43.00
02/09/2004,07:12,1141.50,1141.50,1141.25,1141.50,23,50,73.00
02/09/2004,07:13,1141.50,1141.50,1141.25,1141.25,10,15,25.00
02/09/2004,07:14,1141.25,1141.50,1141.25,1141.25,2,3,5.00
02/09/2004,07:15,1141.25,1141.50,1141.00,1141.25,3,84,87.00
02/09/2004,07:16,1141.25,1141.25,1141.00,1141.00,4,16,20.00
02/09/2004,07:17,1141.00,1141.00,1140.75,1141.00,28,108,136.00
02/09/2004,07:18,1141.00,1141.50,1141.00,1141.50,105,7,112.00
02/09/2004,07:19,1141.25,1141.25,1141.00,1141.25,62,41,103.00
02/09/2004,07:20,1141.25,1141.50,1141.25,1141.25,36,40,76.00
02/09/2004,07:21,1141.25,1141.50,1141.25,1141.25,1,29,30.00
02/09/2004,07:22,1141.50,1141.50,1141.25,1141.50,109,1,110.00
02/09/2004,07:23,1141.75,1141.75,1141.75,1141.75,125,0,125.00
02/09/2004,07:24,1141.75,1141.75,1141.75,1141.75,8,0,8.00
02/09/2004,07:25,1141.75,1141.75,1141.50,1141.50,201,23,224.00
02/09/2004,07:26,1141.75,1141.75,1141.75,1141.75,7,0,7.00
02/09/2004,07:27,1141.75,1141.75,1141.50,1141.50,1,5,6.00
02/09/2004,07:28,1141.50,1141.50,1141.50,1141.50,0,5,5.00
02/09/2004,07:29,1141.50,1141.50,1141.50,1141.50,0,1,1.00
02/09/2004,07:30,1141.50,1141.50,1141.50,1141.50,0,58,58.00
02/09/2004,07:32,1141.50,1141.50,1141.25,1141.25,0,3,3.00
02/09/2004,07:33,1141.50,1141.50,1141.50,1141.50,50,0,50.00
02/09/2004,07:34,1141.25,1141.50,1141.25,1141.25,4,20,24.00
02/09/2004,07:35,1141.25,1141.25,1141.25,1141.25,0,4,4.00
02/09/2004,07:36,1141.25,1141.25,1141.25,1141.25,0,1,1.00
02/09/2004,07:37,1141.50,1141.50,1141.50,1141.50,2,0,2.00
02/09/2004,07:38,1141.50,1141.75,1141.50,1141.50,133,39,172.00
02/09/2004,07:39,1141.50,1141.50,1141.25,1141.50,26,25,51.00
02/09/2004,07:40,1141.25,1141.50,1141.25,1141.25,1,9,10.00
02/09/2004,07:41,1141.25,1141.50,1141.25,1141.50,11,21,32.00
02/09/2004,07:42,1141.25,1141.50,1141.25,1141.50,21,3,24.00
02/09/2004,07:43,1141.50,1141.75,1141.25,1141.75,50,20,70.00
02/09/2004,07:44,1141.50,1141.50,1141.25,1141.50,25,16,41.00
02/09/2004,07:45,1141.50,1141.50,1141.50,1141.50,7,0,7.00
02/09/2004,07:46,1141.25,1141.50,1141.25,1141.50,12,1,13.00
02/09/2004,07:47,1141.50,1141.50,1141.50,1141.50,38,0,38.00
02/09/2004,07:48,1141.50,1141.50,1141.50,1141.50,10,0,10.00
02/09/2004,07:49,1141.25,1141.25,1141.25,1141.25,0,103,103.00
02/09/2004,07:50,1141.50,1141.50,1141.50,1141.50,1,0,1.00
02/09/2004,07:51,1141.50,1141.50,1141.50,1141.50,24,0,24.00
02/09/2004,07:52,1141.50,1141.50,1141.25,1141.25,17,95,112.00
02/09/2004,07:53,1141.25,1141.25,1141.00,1141.25,20,7,27.00
02/09/2004,07:54,1141.25,1141.25,1141.00,1141.00,1,82,83.00
02/09/2004,07:55,1141.00,1141.25,1141.00,1141.25,1,15,16.00
02/09/2004,07:56,1141.00,1141.00,1141.00,1141.00,0,132,132.00
02/09/2004,07:57,1141.00,1141.25,1141.00,1141.25,6,8,14.00
02/09/2004,07:58,1141.00,1141.00,1140.75,1140.75,0,97,97.00
02/09/2004,07:59,1140.75,1141.00,1140.75,1141.00,25,56,81.00
02/09/2004,08:00,1141.00,1141.25,1141.00,1141.25,92,0,92.00
02/09/2004,08:01,1141.25,1141.75,1141.25,1141.50,77,2,79.00
02/09/2004,08:02,1141.75,1141.75,1141.50,1141.50,10,70,80.00
02/09/2004,08:03,1141.50,1141.50,1141.50,1141.50,0,5,5.00
02/09/2004,08:04,1141.75,1141.75,1141.50,1141.75,32,8,40.00
02/09/2004,08:05,1141.75,1141.75,1141.75,1141.75,1,0,1.00
02/09/2004,08:06,1141.75,1141.75,1141.75,1141.75,11,0,11.00
02/09/2004,08:07,1141.50,1141.50,1141.50,1141.50,0,1,1.00
02/09/2004,08:08,1141.75,1141.75,1141.50,1141.75,156,3,159.00
02/09/2004,08:09,1141.50,1141.75,1141.50,1141.75,28,10,38.00
02/09/2004,08:10,1141.75,1141.75,1141.50,1141.75,12,1,13.00
02/09/2004,08:11,1141.50,1141.50,1141.50,1141.50,0,5,5.00
02/09/2004,08:12,1141.75,1141.75,1141.50,1141.50,1,24,25.00
02/09/2004,08:13,1141.50,1141.75,1141.50,1141.50,7,19,26.00
02/09/2004,08:14,1141.50,1141.75,1141.50,1141.50,62,16,78.00
02/09/2004,08:15,1141.50,1141.50,1141.25,1141.25,0,141,141.00
02/09/2004,08:16,1141.50,1141.50,1141.25,1141.50,31,4,35.00
02/09/2004,08:17,1141.50,1141.50,1141.25,1141.25,2,1,3.00
02/09/2004,08:18,1141.25,1141.50,1141.25,1141.50,1,1,2.00
02/09/2004,08:19,1141.50,1141.50,1141.50,1141.50,20,0,20.00
02/09/2004,08:20,1141.50,1141.75,1141.50,1141.50,61,38,99.00
02/09/2004,08:21,1141.50,1141.75,1141.25,1141.25,4,48,52.00
02/09/2004,08:22,1141.50,1141.50,1141.25,1141.25,15,8,23.00
02/09/2004,08:23,1141.25,1141.75,1141.25,1141.75,38,2,40.00
02/09/2004,08:24,1141.75,1141.75,1141.50,1141.75,114,1,115.00
02/09/2004,08:25,1141.75,1142.00,1141.75,1142.00,132,0,132.00
02/09/2004,08:26,1142.00,1142.00,1142.00,1142.00,247,0,247.00
02/09/2004,08:27,1142.00,1142.25,1142.00,1142.00,279,665,944.00
02/09/2004,08:28,1142.00,1142.00,1141.75,1142.00,224,14,238.00
02/09/2004,08:29,1142.00,1142.00,1141.50,1142.00,421,436,857.00
02/09/2004,08:30,1141.75,1142.00,1141.50,1141.75,224,997,1221.00
02/09/2004,08:31,1141.75,1142.00,1141.00,1141.00,1600,1788,3388.00
02/09/2004,08:32,1141.25,1141.25,1140.50,1141.00,1700,2354,4054.00
02/09/2004,08:33,1141.00,1141.25,1139.75,1140.00,1627,2671,4298.00
02/09/2004,08:34,1140.00,1140.25,1139.75,1140.25,966,1281,2247.00
02/09/2004,08:35,1140.25,1140.25,1139.75,1140.00,585,635,1220.00
02/09/2004,08:36,1140.00,1140.75,1139.75,1140.75,2225,810,3035.00
02/09/2004,08:37,1140.50,1141.00,1140.50,1141.00,1176,817,1993.00
02/09/2004,08:38,1140.75,1141.00,1140.75,1140.75,1854,317,2171.00
02/09/2004,08:39,1140.75,1141.25,1140.25,1141.00,1605,971,2576.00
02/09/2004,08:40,1140.75,1141.25,1140.50,1141.00,1131,651,1782.00
02/09/2004,08:41,1141.00,1141.25,1140.50,1140.75,445,1288,1733.00
02/09/2004,08:42,1140.50,1141.25,1140.50,1141.25,1315,319,1634.00
02/09/2004,08:43,1141.00,1141.50,1141.00,1141.50,2130,166,2296.00
02/09/2004,08:44,1141.50,1141.50,1140.75,1140.75,1313,1408,2721.00
02/09/2004,08:45,1140.75,1141.25,1140.50,1141.00,1092,489,1581.00
02/09/2004,08:46,1140.75,1140.75,1140.00,1140.25,443,2033,2476.00
02/09/2004,08:47,1140.00,1140.25,1139.75,1139.75,488,1340,1828.00
02/09/2004,08:48,1139.75,1140.25,1139.50,1140.25,1419,2377,3796.00
02/09/2004,08:49,1140.25,1140.25,1139.50,1139.50,522,713,1235.00
02/09/2004,08:50,1139.50,1139.75,1139.25,1139.50,598,1298,1896.00
02/09/2004,08:51,1139.50,1140.25,1139.50,1140.25,1216,1019,2235.00
02/09/2004,08:52,1140.00,1140.25,1139.50,1140.00,1123,536,1659.00
02/09/2004,08:53,1140.00,1140.25,1139.75,1139.75,513,564,1077.00
02/09/2004,08:54,1140.00,1140.25,1139.25,1140.00,1536,1769,3305.00
02/09/2004,08:55,1140.25,1140.25,1139.50,1140.00,335,731,1066.00
02/09/2004,08:56,1140.00,1140.00,1139.50,1139.75,323,673,996.00
02/09/2004,08:57,1139.75,1140.50,1139.75,1140.25,1232,724,1956.00
02/09/2004,08:58,1140.25,1141.25,1140.25,1141.25,3238,180,3418.00
02/09/2004,08:59,1141.00,1141.75,1141.00,1141.00,2186,2892,5078.00
02/09/2004,09:00,1141.00,1141.50,1140.75,1140.75,1329,1126,2455.00
02/09/2004,09:01,1140.75,1141.00,1139.50,1139.75,1084,1951,3035.00
02/09/2004,09:02,1139.75,1140.75,1139.75,1140.25,950,520,1470.00
02/09/2004,09:03,1140.50,1140.75,1140.25,1140.75,254,75,329.00
02/09/2004,09:04,1140.75,1141.50,1140.75,1141.00,1755,1586,3341.00
02/09/2004,09:05,1141.00,1141.50,1140.75,1141.00,726,359,1085.00
02/09/2004,09:06,1141.00,1141.00,1140.00,1140.25,68,1510,1578.00
02/09/2004,09:07,1140.00,1141.00,1140.00,1140.50,848,577,1425.00
02/09/2004,09:08,1140.50,1140.50,1139.75,1140.00,1298,1461,2759.00
02/09/2004,09:09,1139.75,1140.00,1139.25,1139.25,833,2608,3441.00
02/09/2004,09:10,1139.25,1139.50,1139.00,1139.00,878,715,1593.00
02/09/2004,09:11,1139.00,1140.25,1139.00,1140.25,2174,636,2810.00
02/09/2004,09:12,1140.25,1140.25,1139.75,1140.00,954,548,1502.00
02/09/2004,09:13,1140.25,1140.50,1140.00,1140.50,542,149,691.00
02/09/2004,09:14,1140.25,1141.00,1140.25,1141.00,2292,378,2670.00
02/09/2004,09:15,1141.00,1141.00,1140.50,1140.50,556,566,1122.00
02/09/2004,09:16,1140.75,1141.00,1140.25,1140.25,625,610,1235.00
02/09/2004,09:17,1140.50,1140.75,1140.25,1140.50,342,60,402.00
02/09/2004,09:18,1140.75,1141.00,1140.50,1141.00,1451,380,1831.00
02/09/2004,09:19,1141.00,1142.00,1140.75,1141.50,3275,2225,5500.00
02/09/2004,09:20,1141.25,1141.50,1140.50,1140.50,776,3154,3930.00
02/09/2004,09:21,1140.50,1140.75,1140.25,1140.50,201,231,432.00
02/09/2004,09:22,1140.50,1140.75,1140.25,1140.50,168,386,554.00
02/09/2004,09:23,1140.25,1140.75,1140.25,1140.50,333,705,1038.00
02/09/2004,09:24,1140.75,1141.25,1140.50,1141.25,1286,230,1516.00
02/09/2004,09:25,1141.25,1141.25,1140.50,1141.25,722,442,1164.00
02/09/2004,09:26,1141.25,1141.25,1140.75,1141.00,314,231,545.00
02/09/2004,09:27,1141.00,1141.00,1140.50,1140.75,67,426,493.00
02/09/2004,09:28,1140.75,1140.75,1140.25,1140.50,828,2419,3247.00
02/09/2004,09:29,1140.50,1141.50,1140.50,1141.25,1285,329,1614.00
02/09/2004,09:30,1141.25,1141.25,1140.50,1140.75,498,1018,1516.00
02/09/2004,09:31,1140.75,1140.75,1140.25,1140.75,527,405,932.00
02/09/2004,09:32,1140.75,1141.00,1139.75,1140.00,644,1784,2428.00
02/09/2004,09:33,1140.00,1140.50,1139.75,1140.50,671,159,830.00
02/09/2004,09:34,1140.50,1141.00,1140.25,1141.00,1258,157,1415.00
02/09/2004,09:35,1140.75,1141.25,1140.75,1141.25,689,783,1472.00
02/09/2004,09:36,1141.25,1141.75,1141.00,1141.50,1456,818,2274.00
02/09/2004,09:37,1141.50,1141.50,1140.75,1141.00,490,816,1306.00
02/09/2004,09:38,1140.75,1141.25,1140.75,1141.00,377,909,1286.00
02/09/2004,09:39,1141.00,1141.50,1141.00,1141.00,409,387,796.00
02/09/2004,09:40,1141.00,1141.50,1141.00,1141.25,456,364,820.00
02/09/2004,09:41,1141.25,1141.50,1141.00,1141.25,219,244,463.00
02/09/2004,09:42,1141.00,1141.25,1141.00,1141.00,15,630,645.00
02/09/2004,09:43,1141.00,1141.25,1141.00,1141.25,454,78,532.00
02/09/2004,09:44,1141.25,1141.50,1141.25,1141.25,28,110,138.00
02/09/2004,09:45,1141.25,1141.50,1141.25,1141.50,279,34,313.00
02/09/2004,09:46,1141.50,1141.75,1141.25,1141.25,349,326,675.00
02/09/2004,09:47,1141.50,1141.50,1141.25,1141.50,153,196,349.00
02/09/2004,09:48,1141.50,1141.75,1141.50,1141.50,168,209,377.00
02/09/2004,09:49,1141.50,1141.75,1141.50,1141.50,63,21,84.00
02/09/2004,09:50,1141.75,1141.75,1141.25,1141.25,312,663,975.00
02/09/2004,09:51,1141.25,1141.50,1141.25,1141.25,6,406,412.00
02/09/2004,09:52,1141.25,1141.50,1141.00,1141.00,60,990,1050.00
02/09/2004,09:53,1141.00,1141.25,1141.00,1141.25,69,251,320.00
02/09/2004,09:54,1141.00,1141.25,1140.75,1141.00,147,184,331.00
02/09/2004,09:55,1141.00,1141.25,1140.75,1140.75,171,229,400.00
02/09/2004,09:56,1141.00,1141.25,1140.00,1140.00,362,2977,3339.00
02/09/2004,09:57,1140.00,1140.50,1139.75,1140.00,1148,1179,2327.00
02/09/2004,09:58,1140.00,1140.25,1139.75,1140.00,701,715,1416.00
02/09/2004,09:59,1140.00,1140.50,1140.00,1140.25,437,41,478.00
02/09/2004,10:00,1140.25,1140.50,1140.25,1140.50,30,39,69.00
02/09/2004,10:01,1140.25,1140.75,1140.25,1140.25,520,516,1036.00
02/09/2004,10:02,1140.50,1140.75,1140.25,1140.50,298,406,704.00
02/09/2004,10:03,1140.50,1140.50,1140.00,1140.25,5,438,443.00
02/09/2004,10:04,1140.25,1140.50,1139.75,1140.25,715,793,1508.00
02/09/2004,10:05,1140.25,1140.50,1140.00,1140.00,409,221,630.00
02/09/2004,10:06,1140.00,1140.75,1140.00,1140.00,493,504,997.00
02/09/2004,10:07,1140.25,1140.25,1139.75,1140.25,434,505,939.00
02/09/2004,10:08,1140.25,1141.00,1140.25,1140.50,2464,387,2851.00
02/09/2004,10:09,1140.75,1140.75,1140.50,1140.50,318,306,624.00
02/09/2004,10:10,1140.50,1140.75,1140.25,1140.50,80,460,540.00
02/09/2004,10:11,1140.75,1140.75,1139.75,1140.25,703,1414,2117.00
02/09/2004,10:12,1140.25,1140.50,1139.75,1140.50,467,246,713.00
02/09/2004,10:13,1140.25,1140.50,1140.00,1140.00,17,461,478.00
02/09/2004,10:14,1140.00,1140.25,1140.00,1140.00,11,287,298.00
02/09/2004,10:15,1140.25,1140.25,1139.75,1140.25,298,120,418.00
02/09/2004,10:16,1140.25,1140.25,1139.75,1140.00,223,284,507.00
02/09/2004,10:17,1140.00,1140.00,1139.50,1139.50,160,1279,1439.00
02/09/2004,10:18,1139.75,1140.50,1139.50,1140.25,938,1070,2008.00
02/09/2004,10:19,1140.25,1140.75,1140.25,1140.75,965,137,1102.00
02/09/2004,10:20,1140.50,1140.75,1140.25,1140.25,452,743,1195.00
02/09/2004,10:21,1140.25,1140.25,1139.75,1140.00,112,724,836.00
02/09/2004,10:22,1140.00,1140.25,1139.75,1140.00,283,160,443.00
02/09/2004,10:23,1140.00,1140.25,1139.75,1140.00,305,102,407.00
02/09/2004,10:24,1140.00,1140.25,1140.00,1140.25,259,4,263.00
02/09/2004,10:25,1140.25,1140.50,1140.00,1140.50,288,59,347.00
02/09/2004,10:26,1140.25,1140.50,1140.00,1140.25,86,420,506.00
02/09/2004,10:27,1140.25,1140.50,1140.25,1140.25,136,131,267.00
02/09/2004,10:28,1140.25,1140.75,1140.25,1140.50,378,227,605.00
02/09/2004,10:29,1140.25,1140.50,1140.25,1140.25,169,16,185.00
02/09/2004,10:30,1140.25,1140.75,1140.25,1140.75,154,40,194.00
02/09/2004,10:31,1140.75,1141.00,1140.50,1140.75,1210,209,1419.00
02/09/2004,10:32,1140.75,1141.00,1140.75,1141.00,155,13,168.00
02/09/2004,10:33,1140.75,1141.00,1140.75,1140.75,106,27,133.00
02/09/2004,10:34,1141.00,1141.00,1140.75,1140.75,15,330,345.00
02/09/2004,10:35,1140.75,1141.00,1140.50,1140.75,172,251,423.00
02/09/2004,10:36,1140.75,1141.25,1140.75,1141.00,1071,201,1272.00
02/09/2004,10:37,1141.25,1141.25,1140.75,1140.75,196,621,817.00
02/09/2004,10:38,1140.75,1141.25,1140.75,1141.25,134,154,288.00
02/09/2004,10:39,1141.25,1141.25,1141.00,1141.25,143,58,201.00
02/09/2004,10:40,1141.25,1141.50,1141.00,1141.50,772,348,1120.00
02/09/2004,10:41,1141.25,1141.75,1141.25,1141.50,1123,416,1539.00
02/09/2004,10:42,1141.50,1141.75,1141.25,1141.75,511,271,782.00
02/09/2004,10:43,1141.75,1141.75,1141.25,1141.75,317,177,494.00
02/09/2004,10:44,1141.50,1141.75,1141.25,1141.50,588,681,1269.00
02/09/2004,10:45,1141.50,1141.75,1141.25,1141.50,729,46,775.00
02/09/2004,10:46,1141.50,1141.75,1141.25,1141.75,166,470,636.00
02/09/2004,10:47,1141.50,1141.75,1141.00,1141.00,201,681,882.00
02/09/2004,10:48,1141.00,1141.25,1141.00,1141.00,24,579,603.00
02/09/2004,10:49,1141.00,1141.25,1141.00,1141.00,246,15,261.00
02/09/2004,10:50,1141.25,1141.50,1141.00,1141.50,261,6,267.00
02/09/2004,10:51,1141.50,1141.50,1141.00,1141.00,48,406,454.00
02/09/2004,10:52,1141.00,1141.25,1141.00,1141.00,31,13,44.00
02/09/2004,10:53,1141.00,1141.25,1140.75,1141.00,68,1116,1184.00
02/09/2004,10:54,1141.00,1141.50,1140.75,1141.25,745,216,961.00
02/09/2004,10:55,1141.25,1141.50,1141.00,1141.25,103,118,221.00
02/09/2004,10:56,1141.25,1141.50,1141.00,1141.00,22,125,147.00
02/09/2004,10:57,1141.00,1141.25,1141.00,1141.25,22,7,29.00
02/09/2004,10:58,1141.00,1141.75,1141.00,1141.25,1173,56,1229.00
02/09/2004,10:59,1141.50,1141.50,1141.25,1141.25,13,10,23.00
02/09/2004,11:00,1141.50,1141.75,1141.25,1141.50,221,200,421.00
02/09/2004,11:01,1141.25,1141.50,1140.75,1140.75,12,1452,1464.00
02/09/2004,11:02,1141.00,1141.00,1140.75,1141.00,107,1061,1168.00
02/09/2004,11:03,1141.00,1141.25,1140.75,1141.00,804,51,855.00
02/09/2004,11:04,1141.00,1141.25,1141.00,1141.00,1,96,97.00
02/09/2004,11:05,1141.00,1141.25,1140.75,1141.25,462,63,525.00
02/09/2004,11:06,1141.25,1141.50,1141.25,1141.25,73,186,259.00
02/09/2004,11:07,1141.50,1141.50,1141.25,1141.50,59,45,104.00
02/09/2004,11:08,1141.50,1141.50,1141.25,1141.25,13,90,103.00
02/09/2004,11:09,1141.25,1141.75,1141.25,1141.75,900,20,920.00
02/09/2004,11:10,1141.75,1141.75,1141.50,1141.75,143,883,1026.00
02/09/2004,11:11,1141.50,1141.75,1141.25,1141.50,220,337,557.00
02/09/2004,11:12,1141.50,1141.75,1141.50,1141.50,3,38,41.00
02/09/2004,11:13,1141.75,1142.75,1141.50,1142.25,4383,1586,5969.00
02/09/2004,11:14,1142.25,1142.50,1142.00,1142.00,256,974,1230.00
02/09/2004,11:15,1142.00,1142.25,1141.75,1141.75,510,715,1225.00
02/09/2004,11:16,1142.00,1142.00,1141.25,1141.50,334,1674,2008.00
02/09/2004,11:17,1141.50,1141.75,1141.50,1141.75,149,12,161.00
02/09/2004,11:18,1141.75,1142.00,1141.50,1141.75,486,135,621.00
02/09/2004,11:19,1141.75,1141.75,1141.50,1141.75,244,3,247.00
02/09/2004,11:20,1141.50,1141.75,1141.00,1141.50,413,1732,2145.00
02/09/2004,11:21,1141.50,1141.50,1141.00,1141.50,520,460,980.00
02/09/2004,11:22,1141.25,1141.75,1141.25,1141.50,476,31,507.00
02/09/2004,11:23,1141.75,1141.75,1141.50,1141.75,243,35,278.00
02/09/2004,11:24,1141.75,1141.75,1141.25,1141.50,30,471,501.00
02/09/2004,11:25,1141.50,1141.50,1141.25,1141.50,35,22,57.00
02/09/2004,11:26,1141.25,1141.50,1141.25,1141.50,79,10,89.00
02/09/2004,11:27,1141.25,1141.25,1141.00,1141.00,93,547,640.00
02/09/2004,11:28,1141.25,1141.25,1140.25,1140.50,122,4054,4176.00
02/09/2004,11:29,1140.25,1140.75,1140.25,1140.50,1373,902,2275.00
02/09/2004,11:30,1140.50,1140.50,1140.00,1140.50,1239,979,2218.00
02/09/2004,11:31,1140.25,1141.00,1140.25,1140.75,641,374,1015.00
02/09/2004,11:32,1140.75,1140.75,1140.50,1140.75,142,35,177.00
02/09/2004,11:33,1140.75,1140.75,1140.50,1140.75,428,7,435.00
02/09/2004,11:34,1140.75,1140.75,1140.50,1140.50,204,7,211.00
02/09/2004,11:35,1140.50,1140.75,1140.50,1140.50,32,26,58.00
02/09/2004,11:36,1140.50,1140.75,1140.25,1140.25,747,1152,1899.00
02/09/2004,11:37,1140.50,1140.75,1140.25,1140.75,385,73,458.00
02/09/2004,11:38,1140.75,1140.75,1140.50,1140.50,365,18,383.00
02/09/2004,11:39,1140.75,1141.00,1140.50,1140.75,197,8,205.00
02/09/2004,11:40,1140.75,1141.25,1140.75,1141.00,505,150,655.00
02/09/2004,11:41,1141.25,1141.25,1140.75,1141.00,104,283,387.00
02/09/2004,11:42,1141.00,1141.25,1141.00,1141.00,58,106,164.00
02/09/2004,11:43,1141.00,1141.25,1141.00,1141.25,80,34,114.00
02/09/2004,11:44,1141.00,1141.25,1141.00,1141.25,194,12,206.00
02/09/2004,11:45,1141.00,1141.25,1141.00,1141.00,81,179,260.00
02/09/2004,11:46,1141.25,1141.25,1141.00,1141.00,40,37,77.00
02/09/2004,11:47,1141.00,1141.00,1140.75,1140.75,20,267,287.00
02/09/2004,11:48,1141.00,1141.00,1140.75,1141.00,190,11,201.00
02/09/2004,11:49,1141.00,1141.25,1140.75,1141.25,91,8,99.00
02/09/2004,11:50,1141.00,1141.25,1141.00,1141.25,63,54,117.00
02/09/2004,11:51,1141.25,1141.50,1141.00,1141.25,263,11,274.00
02/09/2004,11:52,1141.50,1141.50,1141.00,1141.00,36,343,379.00
02/09/2004,11:53,1141.00,1141.25,1141.00,1141.00,19,35,54.00
02/09/2004,11:54,1141.25,1141.50,1141.25,1141.50,263,0,263.00
02/09/2004,11:55,1141.25,1141.50,1141.25,1141.25,1,132,133.00
02/09/2004,11:56,1141.25,1141.75,1141.25,1141.50,506,25,531.00
02/09/2004,11:57,1141.50,1141.75,1141.25,1141.75,149,191,340.00
02/09/2004,11:58,1141.50,1141.75,1141.25,1141.25,374,354,728.00
02/09/2004,11:59,1141.25,1141.25,1141.00,1141.00,19,464,483.00
02/09/2004,12:00,1141.00,1141.25,1141.00,1141.25,19,23,42.00
02/09/2004,12:01,1141.25,1141.25,1141.00,1141.25,87,13,100.00
02/09/2004,12:02,1141.25,1141.50,1141.25,1141.25,229,1,230.00
02/09/2004,12:03,1141.25,1141.50,1141.25,1141.25,8,110,118.00
02/09/2004,12:04,1141.25,1141.25,1141.25,1141.25,0,523,523.00
02/09/2004,12:05,1141.50,1141.50,1141.25,1141.25,10,49,59.00
02/09/2004,12:06,1141.25,1141.50,1141.00,1141.25,29,144,173.00
02/09/2004,12:07,1141.25,1141.50,1141.25,1141.25,1,22,23.00
02/09/2004,12:08,1141.50,1141.75,1141.50,1141.50,362,335,697.00
02/09/2004,12:09,1141.50,1141.50,1141.25,1141.50,107,8,115.00
02/09/2004,12:10,1141.25,1141.50,1141.25,1141.25,6,274,280.00
02/09/2004,12:11,1141.25,1141.50,1141.25,1141.25,10,40,50.00
02/09/2004,12:12,1141.50,1141.75,1141.50,1141.50,395,192,587.00
02/09/2004,12:13,1141.50,1141.75,1141.50,1141.50,10,139,149.00
02/09/2004,12:14,1141.50,1142.00,1141.50,1141.75,565,83,648.00
02/09/2004,12:15,1141.75,1142.00,1141.75,1141.75,17,329,346.00
02/09/2004,12:16,1141.75,1142.00,1141.75,1141.75,18,57,75.00
02/09/2004,12:17,1141.75,1141.75,1141.50,1141.75,112,59,171.00
02/09/2004,12:18,1141.75,1142.00,1141.50,1141.75,188,66,254.00
02/09/2004,12:19,1141.75,1142.50,1141.75,1142.25,1957,411,2368.00
02/09/2004,12:20,1142.25,1143.00,1142.00,1143.00,1497,165,1662.00
02/09/2004,12:21,1143.00,1143.00,1142.50,1142.50,564,1601,2165.00
02/09/2004,12:22,1142.75,1143.25,1142.50,1142.75,1445,572,2017.00
02/09/2004,12:23,1142.75,1143.00,1142.50,1142.75,129,546,675.00
02/09/2004,12:24,1142.75,1143.00,1142.50,1142.50,25,796,821.00
02/09/2004,12:25,1142.50,1142.75,1142.50,1142.75,36,79,115.00
02/09/2004,12:26,1142.50,1142.75,1142.25,1142.75,1086,415,1501.00
02/09/2004,12:27,1142.75,1143.00,1142.75,1142.75,689,447,1136.00
02/09/2004,12:28,1142.75,1143.00,1142.75,1142.75,11,250,261.00
02/09/2004,12:29,1142.75,1143.00,1142.50,1142.50,12,476,488.00
02/09/2004,12:30,1142.50,1143.00,1142.50,1143.00,341,102,443.00
02/09/2004,12:31,1142.75,1143.25,1142.75,1143.00,1657,610,2267.00
02/09/2004,12:32,1143.00,1143.00,1142.75,1143.00,106,13,119.00
02/09/2004,12:33,1143.00,1143.25,1142.75,1143.00,616,341,957.00
02/09/2004,12:34,1143.00,1143.75,1143.00,1143.25,1706,1057,2763.00
02/09/2004,12:35,1143.25,1143.50,1143.00,1143.50,262,150,412.00
02/09/2004,12:36,1143.50,1143.50,1143.25,1143.25,42,161,203.00
02/09/2004,12:37,1143.25,1143.25,1143.00,1143.25,131,227,358.00
02/09/2004,12:38,1143.00,1143.25,1143.00,1143.00,18,123,141.00
02/09/2004,12:39,1143.00,1143.50,1142.75,1143.25,964,529,1493.00
02/09/2004,12:40,1143.25,1143.50,1143.00,1143.25,227,235,462.00
02/09/2004,12:41,1143.00,1143.25,1142.75,1142.75,413,1075,1488.00
02/09/2004,12:42,1143.00,1143.25,1142.75,1143.00,739,645,1384.00
02/09/2004,12:43,1143.00,1143.25,1142.75,1143.00,333,306,639.00
02/09/2004,12:44,1143.00,1143.00,1142.75,1143.00,16,10,26.00
02/09/2004,12:45,1143.00,1143.00,1142.75,1142.75,38,116,154.00
02/09/2004,12:46,1143.00,1143.00,1142.50,1142.50,85,518,603.00
02/09/2004,12:47,1142.50,1142.75,1142.50,1142.75,21,238,259.00
02/09/2004,12:48,1142.50,1142.75,1142.50,1142.50,441,9,450.00
02/09/2004,12:49,1142.75,1142.75,1142.50,1142.75,120,5,125.00
02/09/2004,12:50,1142.75,1143.00,1142.50,1142.75,187,30,217.00
02/09/2004,12:51,1142.75,1143.00,1142.75,1142.75,28,186,214.00
02/09/2004,12:52,1142.75,1143.00,1142.75,1142.75,187,25,212.00
02/09/2004,12:53,1143.00,1143.00,1142.75,1142.75,114,47,161.00
02/09/2004,12:54,1142.75,1143.00,1142.50,1142.50,40,215,255.00
02/09/2004,12:55,1142.50,1142.75,1142.50,1142.50,81,313,394.00
02/09/2004,12:56,1142.75,1142.75,1142.50,1142.50,13,50,63.00
02/09/2004,12:57,1142.75,1142.75,1142.25,1142.50,124,393,517.00
02/09/2004,12:58,1142.25,1142.50,1142.25,1142.50,137,27,164.00
02/09/2004,12:59,1142.50,1142.75,1142.25,1142.50,460,197,657.00
02/09/2004,13:00,1142.50,1142.50,1142.25,1142.50,282,1,283.00
02/09/2004,13:01,1142.50,1142.75,1142.25,1142.75,579,360,939.00
02/09/2004,13:02,1142.75,1142.75,1142.25,1142.50,41,564,605.00
02/09/2004,13:03,1142.50,1142.50,1142.25,1142.25,49,21,70.00
02/09/2004,13:04,1142.50,1142.75,1142.25,1142.50,307,225,532.00
02/09/2004,13:05,1142.50,1142.50,1142.25,1142.50,59,18,77.00
02/09/2004,13:06,1142.50,1142.75,1142.25,1142.50,140,779,919.00
02/09/2004,13:07,1142.50,1142.50,1142.25,1142.50,58,35,93.00
02/09/2004,13:08,1142.50,1142.75,1142.25,1142.75,309,1,310.00
02/09/2004,13:09,1142.75,1142.75,1142.25,1142.50,139,193,332.00
02/09/2004,13:10,1142.50,1142.50,1142.25,1142.25,68,14,82.00
02/09/2004,13:11,1142.25,1142.50,1142.25,1142.50,256,8,264.00
02/09/2004,13:12,1142.75,1142.75,1142.50,1142.75,86,26,112.00
02/09/2004,13:13,1142.50,1142.75,1142.25,1142.25,37,248,285.00
02/09/2004,13:14,1142.25,1142.50,1142.25,1142.25,90,17,107.00
02/09/2004,13:15,1142.25,1142.50,1141.50,1141.75,61,2710,2771.00
02/09/2004,13:16,1141.50,1141.75,1141.25,1141.50,650,1033,1683.00
02/09/2004,13:17,1141.50,1141.75,1141.25,1141.75,413,104,517.00
02/09/2004,13:18,1141.50,1141.75,1141.25,1141.50,61,252,313.00
02/09/2004,13:19,1141.50,1141.50,1141.00,1141.25,384,886,1270.00
02/09/2004,13:20,1141.50,1142.00,1141.25,1141.75,1209,49,1258.00
02/09/2004,13:21,1142.00,1142.00,1141.25,1141.25,172,1163,1335.00
02/09/2004,13:22,1141.25,1141.50,1141.00,1141.50,319,329,648.00
02/09/2004,13:23,1141.50,1141.50,1141.25,1141.25,39,568,607.00
02/09/2004,13:24,1141.25,1141.50,1141.00,1141.25,233,486,719.00
02/09/2004,13:25,1141.00,1141.25,1141.00,1141.25,516,18,534.00
02/09/2004,13:26,1141.00,1141.25,1140.75,1141.25,659,1265,1924.00
02/09/2004,13:27,1141.00,1141.25,1140.75,1141.00,179,529,708.00
02/09/2004,13:28,1141.00,1141.25,1140.75,1141.00,552,621,1173.00
02/09/2004,13:29,1141.00,1141.50,1141.00,1141.50,565,37,602.00
02/09/2004,13:30,1141.50,1141.50,1141.25,1141.50,100,163,263.00
02/09/2004,13:31,1141.50,1141.75,1141.25,1141.75,640,453,1093.00
02/09/2004,13:32,1141.75,1141.75,1141.50,1141.75,52,35,87.00
02/09/2004,13:33,1141.50,1141.75,1141.25,1141.50,135,368,503.00
02/09/2004,13:34,1141.50,1141.75,1141.25,1141.50,204,5,209.00
02/09/2004,13:35,1141.50,1141.75,1141.25,1141.50,102,88,190.00
02/09/2004,13:36,1141.50,1141.50,1141.25,1141.25,14,222,236.00
02/09/2004,13:37,1141.50,1141.50,1141.25,1141.50,38,16,54.00
02/09/2004,13:38,1141.50,1141.50,1141.25,1141.50,61,335,396.00
02/09/2004,13:39,1141.50,1141.50,1141.25,1141.25,253,14,267.00
02/09/2004,13:40,1141.25,1141.50,1141.00,1141.25,371,483,854.00
02/09/2004,13:41,1141.25,1141.25,1140.50,1140.50,514,2470,2984.00
02/09/2004,13:42,1140.50,1141.00,1140.25,1140.50,1029,1423,2452.00
02/09/2004,13:43,1140.75,1140.75,1140.50,1140.75,475,25,500.00
02/09/2004,13:44,1140.75,1140.75,1140.25,1140.50,158,477,635.00
02/09/2004,13:45,1140.50,1141.00,1140.25,1140.75,746,1054,1800.00
02/09/2004,13:46,1140.75,1141.00,1140.50,1140.75,418,491,909.00
02/09/2004,13:47,1140.75,1141.25,1140.75,1141.00,1061,84,1145.00
02/09/2004,13:48,1141.00,1141.00,1140.75,1140.75,545,4,549.00
02/09/2004,13:49,1141.00,1141.25,1140.75,1141.00,207,777,984.00
02/09/2004,13:50,1141.00,1141.50,1141.00,1141.25,578,567,1145.00
02/09/2004,13:51,1141.25,1141.25,1141.00,1141.25,351,12,363.00
02/09/2004,13:52,1141.25,1141.50,1141.25,1141.50,71,12,83.00
02/09/2004,13:53,1141.25,1141.75,1141.00,1141.25,998,1340,2338.00
02/09/2004,13:54,1141.25,1141.25,1141.00,1141.00,441,457,898.00
02/09/2004,13:55,1141.00,1141.25,1140.75,1140.75,147,936,1083.00
02/09/2004,13:56,1140.75,1140.75,1140.00,1140.25,1650,3756,5406.00
02/09/2004,13:57,1140.00,1140.25,1139.75,1140.00,195,2330,2525.00
02/09/2004,13:58,1140.00,1140.00,1139.75,1140.00,922,85,1007.00
02/09/2004,13:59,1139.75,1140.00,1139.25,1139.25,1118,2527,3645.00
02/09/2004,14:00,1139.50,1139.50,1138.75,1139.25,1171,1593,2764.00
02/09/2004,14:01,1139.25,1139.50,1138.75,1138.75,1188,1287,2475.00
02/09/2004,14:02,1139.00,1139.00,1138.25,1138.75,2270,3161,5431.00
02/09/2004,14:03,1138.75,1138.75,1138.25,1138.75,885,1034,1919.00
02/09/2004,14:04,1138.50,1139.00,1138.50,1138.75,1166,605,1771.00
02/09/2004,14:05,1138.75,1139.25,1138.75,1139.00,711,604,1315.00
02/09/2004,14:06,1139.00,1139.00,1138.50,1138.75,488,803,1291.00
02/09/2004,14:07,1138.75,1139.00,1138.50,1138.50,219,267,486.00
02/09/2004,14:08,1138.50,1139.25,1138.50,1138.75,1158,450,1608.00
02/09/2004,14:09,1139.00,1139.00,1138.50,1138.75,574,983,1557.00
02/09/2004,14:10,1138.75,1139.00,1138.50,1138.75,142,334,476.00
02/09/2004,14:11,1138.50,1138.50,1138.00,1138.25,1818,3029,4847.00
02/09/2004,14:12,1138.25,1138.75,1138.25,1138.75,1329,278,1607.00
02/09/2004,14:13,1138.75,1139.00,1138.50,1139.00,1883,787,2670.00
02/09/2004,14:14,1139.00,1139.00,1138.75,1139.00,1477,50,1527.00
02/09/2004,14:15,1138.75,1139.00,1138.50,1138.50,101,861,962.00
02/09/2004,14:16,1138.50,1139.00,1138.50,1138.75,353,1114,1467.00
02/09/2004,14:17,1138.75,1139.50,1138.75,1139.50,2324,217,2541.00
02/09/2004,14:18,1139.25,1139.50,1139.25,1139.25,173,87,260.00
02/09/2004,14:19,1139.50,1139.50,1139.25,1139.25,1576,542,2118.00
02/09/2004,14:20,1139.50,1139.50,1139.00,1139.00,188,524,712.00
02/09/2004,14:21,1139.25,1139.25,1138.75,1139.00,642,1358,2000.00
02/09/2004,14:22,1138.75,1139.25,1138.75,1139.00,667,429,1096.00
02/09/2004,14:23,1139.00,1139.25,1138.75,1139.00,290,316,606.00
02/09/2004,14:24,1139.25,1139.25,1139.00,1139.00,30,404,434.00
02/09/2004,14:25,1139.00,1139.25,1138.00,1138.00,215,2864,3079.00
02/09/2004,14:26,1138.00,1138.75,1138.00,1138.25,1853,859,2712.00
02/09/2004,14:27,1138.25,1138.25,1137.75,1138.25,604,1647,2251.00
02/09/2004,14:28,1138.25,1138.50,1138.25,1138.25,474,828,1302.00
02/09/2004,14:29,1138.50,1138.50,1137.75,1138.00,302,931,1233.00
02/09/2004,14:30,1138.25,1138.50,1138.00,1138.50,296,202,498.00
02/09/2004,14:31,1138.25,1138.75,1138.25,1138.75,783,93,876.00
02/09/2004,14:32,1138.50,1138.50,1138.25,1138.25,151,1286,1437.00
02/09/2004,14:33,1138.25,1138.75,1138.25,1138.75,896,181,1077.00
02/09/2004,14:34,1138.75,1138.75,1138.25,1138.25,805,1331,2136.00
02/09/2004,14:35,1138.25,1138.50,1138.00,1138.50,778,479,1257.00
02/09/2004,14:36,1138.50,1139.00,1138.50,1139.00,1813,303,2116.00
02/09/2004,14:37,1139.00,1139.00,1138.75,1138.75,29,481,510.00
02/09/2004,14:38,1138.75,1139.00,1138.75,1138.75,70,334,404.00
02/09/2004,14:39,1138.75,1139.00,1138.50,1139.00,322,48,370.00
02/09/2004,14:40,1139.00,1139.25,1138.75,1139.25,2028,162,2190.00
02/09/2004,14:41,1139.25,1139.50,1139.00,1139.25,954,319,1273.00
02/09/2004,14:42,1139.25,1139.75,1139.25,1139.50,2082,1371,3453.00
02/09/2004,14:43,1139.50,1139.75,1139.25,1139.50,529,726,1255.00
02/09/2004,14:44,1139.50,1140.00,1139.50,1139.75,669,601,1270.00
02/09/2004,14:45,1140.00,1140.00,1139.50,1139.50,35,484,519.00
02/09/2004,14:46,1139.50,1139.75,1139.50,1139.50,32,478,510.00
02/09/2004,14:47,1139.50,1139.75,1139.50,1139.50,65,190,255.00
02/09/2004,14:48,1139.50,1139.75,1139.25,1139.75,560,319,879.00
02/09/2004,14:49,1139.50,1139.75,1139.50,1139.50,415,21,436.00
02/09/2004,14:50,1139.75,1139.75,1138.75,1138.75,68,2202,2270.00
02/09/2004,14:51,1138.75,1139.00,1138.50,1139.00,1642,1026,2668.00
02/09/2004,14:52,1139.25,1139.50,1139.00,1139.00,673,847,1520.00
02/09/2004,14:53,1139.00,1139.25,1139.00,1139.25,472,42,514.00
02/09/2004,14:54,1139.00,1139.25,1138.75,1139.00,509,413,922.00
02/09/2004,14:55,1139.00,1139.25,1138.25,1138.25,360,1752,2112.00
02/09/2004,14:56,1138.25,1138.75,1138.25,1138.50,847,1832,2679.00
02/09/2004,14:57,1138.75,1138.75,1138.25,1138.25,459,556,1015.00
02/09/2004,14:58,1138.25,1138.50,1138.00,1138.50,772,1699,2471.00
02/09/2004,14:59,1138.50,1138.75,1138.25,1138.50,1033,208,1241.00
02/09/2004,15:00,1138.50,1138.75,1138.25,1138.50,1108,2427,3535.00
02/09/2004,15:01,1138.50,1139.00,1138.25,1139.00,1860,1668,3528.00
02/09/2004,15:02,1139.00,1139.25,1138.50,1138.75,1524,2155,3679.00
02/09/2004,15:03,1139.00,1139.00,1138.50,1139.00,705,315,1020.00
02/09/2004,15:04,1138.75,1139.00,1138.75,1138.75,79,340,419.00
02/09/2004,15:05,1138.75,1138.75,1138.50,1138.75,14,337,351.00
02/09/2004,15:06,1138.75,1139.00,1138.25,1138.75,755,845,1600.00
02/09/2004,15:07,1139.00,1139.00,1138.75,1138.75,39,121,160.00
02/09/2004,15:08,1139.00,1139.25,1138.75,1139.00,917,315,1232.00
02/09/2004,15:09,1139.25,1139.50,1139.00,1139.25,924,762,1686.00
02/09/2004,15:10,1139.50,1139.50,1139.25,1139.50,265,97,362.00
02/09/2004,15:11,1139.50,1139.75,1139.25,1139.50,666,299,965.00
02/09/2004,15:12,1139.50,1139.75,1139.25,1139.50,313,1300,1613.00
02/09/2004,15:13,1139.50,1140.00,1139.50,1140.00,769,172,941.00
02/09/2004,15:14,1140.00,1140.25,1139.75,1140.25,1961,436,2397.00
02/09/2004,15:15,1140.25,1140.50,1139.50,1140.25,1932,1438,3370.00
02/09/2004,15:31,1140.25,1140.50,1140.00,1140.25,210,85,295.00
02/09/2004,15:32,1140.25,1140.50,1140.25,1140.25,10,20,30.00
02/09/2004,15:33,1140.50,1140.50,1140.25,1140.25,41,43,84.00
02/09/2004,15:34,1140.25,1140.25,1140.25,1140.25,0,125,125.00
02/09/2004,15:35,1140.25,1140.25,1140.00,1140.25,11,83,94.00
02/09/2004,15:36,1140.25,1140.25,1140.00,1140.00,43,7,50.00
02/09/2004,15:37,1140.00,1140.50,1139.75,1140.00,25,337,362.00
02/09/2004,15:38,1139.75,1140.00,1139.75,1140.00,28,2,30.00
02/09/2004,15:39,1140.00,1140.00,1140.00,1140.00,5,0,5.00
02/09/2004,15:40,1139.75,1139.75,1139.75,1139.75,0,305,305.00
02/09/2004,15:41,1139.50,1139.75,1139.50,1139.75,130,2,132.00
02/09/2004,15:42,1139.75,1140.00,1139.50,1139.75,51,208,259.00
02/09/2004,15:43,1139.75,1139.75,1139.50,1139.75,10,4,14.00
02/09/2004,15:44,1139.75,1139.75,1139.75,1139.75,48,0,48.00
02/09/2004,15:45,1139.75,1140.00,1139.75,1140.00,5,0,5.00
02/09/2004,15:47,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/09/2004,15:48,1140.00,1140.00,1140.00,1140.00,22,0,22.00
02/09/2004,15:49,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/09/2004,15:50,1139.75,1140.00,1139.75,1140.00,7,4,11.00
02/09/2004,15:53,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,15:54,1139.75,1139.75,1139.75,1139.75,0,6,6.00
02/09/2004,15:55,1139.75,1139.75,1139.75,1139.75,0,3,3.00
02/09/2004,15:56,1139.75,1139.75,1139.75,1139.75,0,36,36.00
02/09/2004,15:57,1140.00,1140.00,1139.75,1139.75,1,1,2.00
02/09/2004,15:59,1140.00,1140.00,1139.75,1139.75,1,1,2.00
02/09/2004,16:00,1140.00,1140.00,1139.75,1139.75,7,10,17.00
02/09/2004,17:01,1139.75,1140.00,1139.75,1139.75,2,3,5.00
02/09/2004,17:04,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,17:05,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,17:06,1139.75,1139.75,1139.50,1139.50,1,1,2.00
02/09/2004,17:07,1139.75,1139.75,1139.75,1139.75,16,0,16.00
02/09/2004,17:08,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,17:13,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,17:14,1139.75,1139.75,1139.75,1139.75,15,0,15.00
02/09/2004,17:15,1139.75,1139.75,1139.75,1139.75,13,0,13.00
02/09/2004,17:16,1139.75,1139.75,1139.75,1139.75,12,0,12.00
02/09/2004,17:17,1139.75,1139.75,1139.75,1139.75,5,0,5.00
02/09/2004,17:25,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,17:27,1139.50,1139.75,1139.50,1139.75,2,8,10.00
02/09/2004,17:29,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,17:31,1139.75,1139.75,1139.75,1139.75,3,0,3.00
02/09/2004,17:32,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,17:33,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,17:38,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,17:39,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,17:45,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,17:46,1139.50,1139.75,1139.50,1139.75,1,1,2.00
02/09/2004,17:50,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,17:53,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,18:00,1139.75,1139.75,1139.75,1139.75,14,0,14.00
02/09/2004,18:01,1139.75,1139.75,1139.75,1139.75,38,0,38.00
02/09/2004,18:03,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,18:04,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,18:07,1139.75,1139.75,1139.75,1139.75,13,0,13.00
02/09/2004,18:12,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,18:14,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/09/2004,18:17,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,18:18,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,18:23,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/09/2004,18:24,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,18:26,1140.00,1140.00,1140.00,1140.00,3,0,3.00
02/09/2004,18:30,1140.00,1140.00,1139.75,1139.75,3,1,4.00
02/09/2004,18:33,1139.75,1139.75,1139.75,1139.75,0,3,3.00
02/09/2004,18:36,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,18:40,1140.00,1140.00,1140.00,1140.00,4,0,4.00
02/09/2004,18:47,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/09/2004,19:01,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,19:02,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,19:04,1140.00,1140.00,1139.75,1139.75,3,5,8.00
02/09/2004,19:05,1139.75,1139.75,1139.75,1139.75,0,10,10.00
02/09/2004,19:17,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/09/2004,19:18,1139.75,1139.75,1139.75,1139.75,0,10,10.00
02/09/2004,19:19,1139.75,1139.75,1139.75,1139.75,0,12,12.00
02/09/2004,19:20,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,19:21,1139.75,1139.75,1139.75,1139.75,6,0,6.00
02/09/2004,19:23,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/09/2004,19:26,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/09/2004,19:29,1139.75,1139.75,1139.75,1139.75,0,5,5.00
02/09/2004,19:35,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/09/2004,19:39,1139.75,1139.75,1139.75,1139.75,0,3,3.00
02/09/2004,19:42,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/09/2004,19:43,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,19:47,1139.75,1139.75,1139.50,1139.50,1,8,9.00
02/09/2004,19:48,1139.75,1139.75,1139.75,1139.75,9,0,9.00
02/09/2004,19:52,1139.50,1139.75,1139.50,1139.50,1,12,13.00
02/09/2004,19:53,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,19:59,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,20:00,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,20:01,1139.75,1139.75,1139.75,1139.75,6,0,6.00
02/09/2004,20:03,1139.50,1139.50,1139.50,1139.50,0,99,99.00
02/09/2004,20:04,1139.50,1139.50,1139.50,1139.50,0,11,11.00
02/09/2004,20:05,1139.50,1139.50,1139.50,1139.50,0,9,9.00
02/09/2004,20:06,1139.50,1139.50,1139.50,1139.50,0,12,12.00
02/09/2004,20:07,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,20:08,1139.50,1139.50,1139.25,1139.25,0,90,90.00
02/09/2004,20:09,1139.25,1139.25,1139.25,1139.25,0,16,16.00
02/09/2004,20:10,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/09/2004,20:12,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/09/2004,20:18,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/09/2004,20:21,1139.25,1139.25,1139.25,1139.25,0,15,15.00
02/09/2004,20:28,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/09/2004,20:33,1139.50,1139.50,1139.50,1139.50,50,0,50.00
02/09/2004,20:34,1139.25,1139.75,1139.25,1139.75,2,1,3.00
02/09/2004,20:35,1139.50,1139.50,1139.50,1139.50,0,3,3.00
02/09/2004,20:36,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,20:40,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,20:41,1139.50,1139.50,1139.50,1139.50,0,3,3.00
02/09/2004,20:42,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,20:43,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,20:45,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,20:47,1139.75,1139.75,1139.75,1139.75,36,0,36.00
02/09/2004,20:48,1139.75,1140.00,1139.75,1140.00,13,0,13.00
02/09/2004,20:50,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,20:53,1139.75,1139.75,1139.75,1139.75,6,0,6.00
02/09/2004,20:59,1139.75,1139.75,1139.50,1139.50,1,1,2.00
02/09/2004,21:06,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,21:09,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,21:12,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/09/2004,21:13,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,21:14,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,21:17,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,21:19,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,21:23,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,21:30,1139.50,1139.50,1139.50,1139.50,0,10,10.00
02/09/2004,21:32,1139.50,1139.50,1139.25,1139.25,0,3,3.00
02/09/2004,21:33,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/09/2004,21:34,1139.75,1139.75,1139.75,1139.75,3,0,3.00
02/09/2004,21:36,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,21:39,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,21:43,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,21:44,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,21:46,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,21:47,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/09/2004,21:52,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/09/2004,21:54,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/09/2004,22:00,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/09/2004,22:02,1139.50,1139.50,1139.50,1139.50,8,0,8.00
02/09/2004,22:05,1139.75,1139.75,1139.75,1139.75,40,0,40.00
02/09/2004,22:06,1139.75,1140.00,1139.75,1140.00,13,0,13.00
02/09/2004,22:07,1140.00,1140.00,1140.00,1140.00,52,0,52.00
02/09/2004,22:08,1140.00,1140.25,1140.00,1140.00,25,3,28.00
02/09/2004,22:09,1140.00,1140.25,1140.00,1140.25,10,12,22.00
02/09/2004,22:10,1140.00,1140.00,1140.00,1140.00,0,2,2.00
02/09/2004,22:13,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/09/2004,22:15,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/09/2004,22:16,1140.00,1140.00,1140.00,1140.00,0,3,3.00
02/09/2004,22:25,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/09/2004,22:26,1140.00,1140.00,1140.00,1140.00,0,2,2.00
02/09/2004,22:30,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/09/2004,22:31,1140.00,1140.25,1140.00,1140.25,1,10,11.00
02/09/2004,22:32,1140.00,1140.00,1140.00,1140.00,0,45,45.00
02/09/2004,22:33,1140.00,1140.00,1139.75,1139.75,0,50,50.00
02/09/2004,22:37,1139.75,1139.75,1139.75,1139.75,0,15,15.00
02/09/2004,22:38,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/09/2004,22:39,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,22:45,1139.50,1139.75,1139.50,1139.50,3,39,42.00
02/09/2004,22:46,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/09/2004,22:47,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/09/2004,22:49,1139.25,1139.25,1139.25,1139.25,0,10,10.00
02/09/2004,22:51,1139.25,1139.25,1139.25,1139.25,0,23,23.00
02/09/2004,22:52,1139.25,1139.25,1139.25,1139.25,0,20,20.00
02/09/2004,22:59,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/09/2004,23:00,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/09/2004,23:01,1139.75,1139.75,1139.75,1139.75,6,0,6.00
02/09/2004,23:02,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,23:03,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,23:04,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,23:15,1139.50,1139.50,1139.50,1139.50,0,5,5.00
02/09/2004,23:23,1139.25,1139.25,1139.25,1139.25,0,3,3.00
02/09/2004,23:32,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/09/2004,23:39,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/10/2004,00:02,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/10/2004,00:06,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/10/2004,00:09,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/10/2004,00:10,1139.75,1139.75,1139.75,1139.75,10,0,10.00
02/10/2004,00:11,1139.50,1139.50,1139.50,1139.50,0,4,4.00
02/10/2004,00:16,1139.75,1139.75,1139.75,1139.75,3,0,3.00
02/10/2004,00:17,1140.00,1140.00,1139.75,1139.75,1,1,2.00
02/10/2004,00:25,1140.00,1140.00,1140.00,1140.00,8,0,8.00
02/10/2004,00:27,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/10/2004,00:35,1139.75,1139.75,1139.50,1139.75,3,24,27.00
02/10/2004,00:36,1139.50,1139.50,1139.50,1139.50,0,3,3.00
02/10/2004,00:45,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/10/2004,00:59,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/10/2004,01:00,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/10/2004,01:05,1139.75,1139.75,1139.75,1139.75,3,0,3.00
02/10/2004,01:07,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/10/2004,01:10,1139.75,1139.75,1139.75,1139.75,10,0,10.00
02/10/2004,01:11,1139.50,1139.50,1139.50,1139.50,0,3,3.00
02/10/2004,01:13,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/10/2004,01:18,1140.00,1140.00,1140.00,1140.00,13,0,13.00
02/10/2004,01:19,1140.00,1140.25,1140.00,1140.25,16,0,16.00
02/10/2004,01:20,1140.00,1140.00,1140.00,1140.00,0,5,5.00
02/10/2004,01:21,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/10/2004,01:28,1140.00,1140.00,1140.00,1140.00,0,2,2.00
02/10/2004,01:30,1140.00,1140.50,1140.00,1140.25,50,6,56.00
02/10/2004,01:31,1140.25,1140.25,1140.25,1140.25,0,5,5.00
02/10/2004,01:32,1140.25,1140.25,1140.25,1140.25,0,3,3.00
02/10/2004,01:34,1140.00,1140.25,1140.00,1140.00,1,2,3.00
02/10/2004,01:37,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/10/2004,01:38,1139.75,1140.00,1139.75,1139.75,3,63,66.00
02/10/2004,01:39,1139.75,1139.75,1139.50,1139.50,0,32,32.00
02/10/2004,01:40,1139.50,1139.50,1139.50,1139.50,0,30,30.00
02/10/2004,01:41,1139.50,1139.50,1139.50,1139.50,0,10,10.00
02/10/2004,01:42,1139.50,1139.50,1139.25,1139.25,0,7,7.00
02/10/2004,01:44,1139.50,1139.50,1139.50,1139.50,6,0,6.00
02/10/2004,01:45,1139.75,1140.00,1139.75,1140.00,18,0,18.00
02/10/2004,01:47,1140.00,1140.00,1140.00,1140.00,20,0,20.00
02/10/2004,01:50,1139.75,1139.75,1139.75,1139.75,0,11,11.00
02/10/2004,01:51,1139.75,1139.75,1139.75,1139.75,0,17,17.00
02/10/2004,01:52,1139.75,1139.75,1139.75,1139.75,0,7,7.00
02/10/2004,01:53,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/10/2004,01:54,1140.00,1140.00,1140.00,1140.00,17,0,17.00
02/10/2004,01:55,1139.75,1139.75,1139.75,1139.75,0,7,7.00
02/10/2004,01:56,1139.75,1139.75,1139.75,1139.75,0,8,8.00
02/10/2004,01:57,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/10/2004,01:59,1140.00,1140.00,1140.00,1140.00,47,0,47.00
02/10/2004,02:00,1140.25,1140.50,1140.00,1140.00,88,41,129.00
02/10/2004,02:01,1140.25,1140.50,1140.00,1140.50,46,11,57.00
02/10/2004,02:02,1140.50,1140.50,1140.25,1140.25,27,24,51.00
02/10/2004,02:03,1140.25,1140.50,1140.25,1140.50,6,42,48.00
02/10/2004,02:04,1140.25,1140.25,1140.25,1140.25,0,40,40.00
02/10/2004,02:05,1140.25,1140.25,1139.75,1140.00,11,48,59.00
02/10/2004,02:06,1140.00,1140.00,1139.75,1139.75,18,45,63.00
02/10/2004,02:07,1140.00,1140.00,1140.00,1140.00,5,0,5.00
02/10/2004,02:08,1140.00,1140.00,1140.00,1140.00,7,0,7.00
02/10/2004,02:09,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/10/2004,02:10,1140.00,1140.00,1139.75,1140.00,15,60,75.00
02/10/2004,02:11,1140.00,1140.00,1139.75,1139.75,25,1,26.00
02/10/2004,02:13,1140.00,1140.00,1140.00,1140.00,45,0,45.00
02/10/2004,02:14,1140.00,1140.00,1139.75,1139.75,10,42,52.00
02/10/2004,02:16,1139.75,1139.75,1139.75,1139.75,0,8,8.00
02/10/2004,02:18,1139.75,1139.75,1139.50,1139.75,1,29,30.00
02/10/2004,02:19,1139.50,1139.75,1139.50,1139.75,9,1,10.00
02/10/2004,02:20,1139.75,1139.75,1139.75,1139.75,39,0,39.00
02/10/2004,02:21,1139.75,1140.00,1139.75,1140.00,6,0,6.00
02/10/2004,02:22,1140.00,1140.25,1140.00,1140.25,151,6,157.00
02/10/2004,02:23,1140.50,1140.50,1140.50,1140.50,138,0,138.00
02/10/2004,02:24,1140.50,1140.50,1140.50,1140.50,34,0,34.00
02/10/2004,02:25,1140.75,1140.75,1140.75,1140.75,129,0,129.00
02/10/2004,02:26,1141.00,1141.00,1140.75,1140.75,5,36,41.00
02/10/2004,02:27,1140.75,1140.75,1140.25,1140.25,0,96,96.00
02/10/2004,02:28,1140.50,1140.50,1140.50,1140.50,66,0,66.00
02/10/2004,02:29,1140.25,1140.50,1140.25,1140.50,20,2,22.00
02/10/2004,02:30,1140.50,1140.75,1140.50,1140.75,23,0,23.00
02/10/2004,02:31,1140.50,1140.50,1140.50,1140.50,0,2,2.00
02/10/2004,02:32,1140.25,1140.75,1140.25,1140.75,14,1,15.00
02/10/2004,02:34,1140.75,1140.75,1140.75,1140.75,11,0,11.00
02/10/2004,02:36,1140.50,1140.75,1140.50,1140.50,3,33,36.00
02/10/2004,02:37,1140.50,1140.50,1140.50,1140.50,0,18,18.00
02/10/2004,02:38,1140.50,1140.50,1140.50,1140.50,0,2,2.00
02/10/2004,02:40,1140.50,1140.50,1140.25,1140.50,1,30,31.00
02/10/2004,02:41,1140.50,1140.75,1140.50,1140.50,20,4,24.00
02/10/2004,02:42,1140.75,1140.75,1140.75,1140.75,10,0,10.00
02/10/2004,02:43,1140.75,1140.75,1140.75,1140.75,10,0,10.00
02/10/2004,02:44,1141.00,1141.00,1140.75,1140.75,2,8,10.00
02/10/2004,02:45,1141.00,1141.00,1140.75,1140.75,136,35,171.00
02/10/2004,02:46,1140.75,1140.75,1140.75,1140.75,0,2,2.00
02/10/2004,02:47,1140.75,1140.75,1140.75,1140.75,0,3,3.00
02/10/2004,02:48,1140.75,1140.75,1140.75,1140.75,0,5,5.00
02/10/2004,02:49,1140.75,1140.75,1140.75,1140.75,0,13,13.00
02/10/2004,02:50,1140.50,1140.50,1140.50,1140.50,0,8,8.00
02/10/2004,02:51,1140.25,1140.25,1140.00,1140.00,0,42,42.00
02/10/2004,02:52,1140.00,1140.00,1140.00,1140.00,0,8,8.00
02/10/2004,02:53,1140.00,1140.00,1140.00,1140.00,0,20,20.00
02/10/2004,02:56,1139.75,1139.75,1139.75,1139.75,0,28,28.00
02/10/2004,02:58,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/10/2004,02:59,1139.75,1139.75,1139.75,1139.75,0,4,4.00
02/10/2004,03:00,1139.50,1139.50,1139.25,1139.25,0,260,260.00
02/10/2004,03:01,1139.25,1139.50,1139.25,1139.50,5,12,17.00
02/10/2004,03:02,1139.50,1139.50,1139.50,1139.50,5,0,5.00
02/10/2004,03:04,1139.50,1139.50,1139.25,1139.25,1,48,49.00
02/10/2004,03:05,1139.25,1139.50,1139.25,1139.50,26,242,268.00
02/10/2004,03:06,1139.50,1139.50,1139.25,1139.25,3,100,103.00
02/10/2004,03:07,1139.50,1139.50,1139.50,1139.50,9,0,9.00
02/10/2004,03:08,1139.25,1139.50,1139.25,1139.25,4,131,135.00
02/10/2004,03:09,1139.00,1139.25,1139.00,1139.00,2,260,262.00
02/10/2004,03:10,1139.00,1139.00,1139.00,1139.00,0,63,63.00
02/10/2004,03:11,1139.00,1139.00,1138.75,1138.75,5,32,37.00
02/10/2004,03:12,1138.75,1139.00,1138.75,1139.00,7,1,8.00
02/10/2004,03:13,1139.00,1139.25,1139.00,1139.00,27,8,35.00
02/10/2004,03:14,1139.00,1139.00,1139.00,1139.00,0,12,12.00
02/10/2004,03:15,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/10/2004,03:16,1139.00,1139.00,1139.00,1139.00,0,15,15.00
02/10/2004,03:17,1139.25,1139.25,1139.00,1139.00,2,32,34.00
02/10/2004,03:18,1138.75,1139.00,1138.50,1138.50,1,193,194.00
02/10/2004,03:20,1138.75,1139.00,1138.75,1139.00,5,0,5.00
02/10/2004,03:21,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/10/2004,03:24,1139.00,1139.00,1138.75,1138.75,1,1,2.00
02/10/2004,03:25,1139.00,1139.25,1139.00,1139.25,55,0,55.00
02/10/2004,03:26,1139.25,1139.25,1139.25,1139.25,4,0,4.00
02/10/2004,03:27,1139.25,1139.25,1139.00,1139.00,1,1,2.00
02/10/2004,03:28,1139.25,1139.25,1139.25,1139.25,74,0,74.00
02/10/2004,03:33,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/10/2004,03:35,1139.00,1139.00,1139.00,1139.00,0,30,30.00
02/10/2004,03:36,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/10/2004,03:37,1139.00,1139.00,1139.00,1139.00,0,4,4.00
02/10/2004,03:38,1139.00,1139.00,1139.00,1139.00,0,4,4.00
02/10/2004,03:39,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/10/2004,03:42,1139.25,1139.50,1139.25,1139.50,29,0,29.00
02/10/2004,03:43,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/10/2004,03:49,1139.25,1139.25,1139.00,1139.00,0,30,30.00
02/10/2004,03:50,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/10/2004,03:53,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/10/2004,03:55,1139.50,1139.50,1139.25,1139.25,1,1,2.00
02/10/2004,03:57,1139.25,1139.25,1139.25,1139.25,0,7,7.00
02/10/2004,03:58,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/10/2004,03:59,1139.25,1139.25,1139.25,1139.25,0,3,3.00
02/10/2004,04:00,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/10/2004,04:01,1139.25,1139.25,1139.25,1139.25,0,10,10.00
02/10/2004,04:02,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/10/2004,04:03,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/10/2004,04:04,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/10/2004,04:05,1139.25,1139.25,1139.00,1139.00,0,24,24.00
02/10/2004,04:06,1139.25,1139.25,1139.25,1139.25,5,0,5.00
02/10/2004,04:08,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/10/2004,04:09,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/10/2004,04:10,1139.25,1139.25,1139.00,1139.00,5,60,65.00
02/10/2004,04:11,1139.00,1139.25,1139.00,1139.00,1,20,21.00
02/10/2004,04:18,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,04:19,1139.00,1139.25,1139.00,1139.25,13,1,14.00
02/10/2004,04:21,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,04:23,1139.25,1139.25,1139.25,1139.25,15,0,15.00
02/10/2004,04:27,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,04:29,1139.25,1139.25,1139.25,1139.25,31,0,31.00
02/10/2004,04:30,1139.25,1139.25,1139.25,1139.25,8,0,8.00
02/10/2004,04:31,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,04:32,1139.25,1139.50,1139.00,1139.50,30,1,31.00
02/10/2004,04:33,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/10/2004,04:34,1139.25,1139.25,1139.25,1139.25,0,30,30.00
02/10/2004,04:35,1139.25,1139.25,1139.00,1139.00,0,37,37.00
02/10/2004,04:36,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/10/2004,04:37,1139.00,1139.00,1139.00,1139.00,0,16,16.00
02/10/2004,04:40,1139.00,1139.00,1139.00,1139.00,0,26,26.00
02/10/2004,04:41,1139.00,1139.00,1139.00,1139.00,0,11,11.00
02/10/2004,04:43,1139.25,1139.25,1139.00,1139.00,4,2,6.00
02/10/2004,04:44,1139.25,1139.25,1139.00,1139.00,2,5,7.00
02/10/2004,04:45,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/10/2004,04:47,1139.00,1139.00,1139.00,1139.00,0,13,13.00
02/10/2004,04:48,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/10/2004,04:49,1139.25,1139.25,1139.25,1139.25,25,0,25.00
02/10/2004,04:51,1139.00,1139.00,1139.00,1139.00,0,15,15.00
02/10/2004,04:52,1138.75,1138.75,1138.75,1138.75,0,31,31.00
02/10/2004,04:53,1138.75,1138.75,1138.50,1138.75,13,55,68.00
02/10/2004,04:54,1138.75,1138.75,1138.50,1138.50,117,18,135.00
02/10/2004,04:55,1138.75,1138.75,1138.75,1138.75,31,0,31.00
02/10/2004,04:56,1138.75,1138.75,1138.75,1138.75,14,0,14.00
02/10/2004,04:57,1138.75,1138.75,1138.75,1138.75,4,0,4.00
02/10/2004,05:00,1138.75,1138.75,1138.75,1138.75,3,0,3.00
02/10/2004,05:01,1138.50,1138.75,1138.50,1138.75,26,23,49.00
02/10/2004,05:02,1138.50,1138.75,1138.50,1138.50,1,10,11.00
02/10/2004,05:03,1138.50,1138.75,1138.50,1138.75,27,10,37.00
02/10/2004,05:04,1139.00,1139.00,1139.00,1139.00,14,0,14.00
02/10/2004,05:05,1139.00,1139.25,1139.00,1139.25,17,0,17.00
02/10/2004,05:06,1139.25,1139.25,1139.25,1139.25,19,0,19.00
02/10/2004,05:07,1139.25,1139.25,1139.25,1139.25,7,0,7.00
02/10/2004,05:08,1139.25,1139.25,1139.25,1139.25,8,0,8.00
02/10/2004,05:09,1139.25,1139.25,1139.25,1139.25,13,0,13.00
02/10/2004,05:10,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,05:11,1139.25,1139.25,1139.25,1139.25,10,0,10.00
02/10/2004,05:12,1139.50,1139.50,1139.50,1139.50,4,0,4.00
02/10/2004,05:14,1139.25,1139.25,1139.25,1139.25,0,29,29.00
02/10/2004,05:15,1139.25,1139.25,1139.25,1139.25,0,4,4.00
02/10/2004,05:16,1139.25,1139.25,1139.25,1139.25,0,4,4.00
02/10/2004,05:17,1139.50,1139.50,1139.50,1139.50,96,0,96.00
02/10/2004,05:18,1139.50,1139.50,1139.50,1139.50,6,0,6.00
02/10/2004,05:20,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/10/2004,05:21,1139.25,1139.25,1139.25,1139.25,0,13,13.00
02/10/2004,05:24,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/10/2004,05:31,1139.00,1139.00,1139.00,1139.00,0,39,39.00
02/10/2004,05:32,1139.00,1139.00,1139.00,1139.00,0,3,3.00
02/10/2004,05:33,1138.75,1139.00,1138.75,1139.00,1,1,2.00
02/10/2004,05:34,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/10/2004,05:35,1139.00,1139.00,1139.00,1139.00,9,0,9.00
02/10/2004,05:37,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/10/2004,05:41,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/10/2004,05:44,1139.00,1139.00,1139.00,1139.00,20,0,20.00
02/10/2004,05:45,1139.00,1139.00,1139.00,1139.00,5,0,5.00
02/10/2004,05:46,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/10/2004,05:48,1139.00,1139.00,1139.00,1139.00,6,0,6.00
02/10/2004,05:50,1139.00,1139.00,1139.00,1139.00,4,0,4.00
02/10/2004,05:51,1139.00,1139.00,1139.00,1139.00,4,0,4.00
02/10/2004,05:52,1139.00,1139.00,1139.00,1139.00,3,0,3.00
02/10/2004,05:53,1139.00,1139.00,1139.00,1139.00,10,0,10.00
02/10/2004,05:55,1139.00,1139.25,1139.00,1139.25,8,0,8.00
02/10/2004,05:57,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/10/2004,05:58,1139.00,1139.00,1138.75,1138.75,0,3,3.00
02/10/2004,05:59,1138.75,1139.00,1138.75,1138.75,2,35,37.00
02/10/2004,06:00,1139.00,1139.00,1139.00,1139.00,12,0,12.00
02/10/2004,06:01,1139.25,1139.25,1139.25,1139.25,5,0,5.00
02/10/2004,06:02,1139.25,1139.25,1139.25,1139.25,10,0,10.00
02/10/2004,06:03,1139.25,1139.50,1139.25,1139.50,26,0,26.00
02/10/2004,06:04,1139.50,1139.50,1139.50,1139.50,88,0,88.00
02/10/2004,06:05,1139.25,1139.25,1139.25,1139.25,0,4,4.00
02/10/2004,06:06,1139.50,1139.75,1139.50,1139.50,76,62,138.00
02/10/2004,06:07,1139.25,1139.25,1139.00,1139.00,0,30,30.00
02/10/2004,06:08,1139.25,1139.25,1139.25,1139.25,7,0,7.00
02/10/2004,06:12,1139.25,1139.25,1139.25,1139.25,105,0,105.00
02/10/2004,06:13,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,06:14,1139.25,1139.25,1139.25,1139.25,61,0,61.00
02/10/2004,06:16,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,06:19,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/10/2004,06:25,1139.50,1139.50,1139.50,1139.50,105,0,105.00
02/10/2004,06:26,1139.50,1139.50,1139.50,1139.50,13,0,13.00
02/10/2004,06:27,1139.50,1139.50,1139.50,1139.50,12,0,12.00
02/10/2004,06:28,1139.50,1139.50,1139.50,1139.50,15,0,15.00
02/10/2004,06:29,1139.75,1139.75,1139.75,1139.75,6,0,6.00
02/10/2004,06:30,1139.50,1139.50,1139.50,1139.50,0,3,3.00
02/10/2004,06:31,1139.50,1139.50,1139.50,1139.50,0,5,5.00
02/10/2004,06:32,1139.50,1139.50,1139.50,1139.50,0,5,5.00
02/10/2004,06:34,1139.25,1139.25,1139.25,1139.25,0,8,8.00
02/10/2004,06:35,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/10/2004,06:39,1139.25,1139.50,1139.25,1139.50,10,78,88.00
02/10/2004,06:40,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/10/2004,06:41,1139.25,1139.25,1139.25,1139.25,0,14,14.00
02/10/2004,06:43,1139.25,1139.25,1139.25,1139.25,0,89,89.00
02/10/2004,06:44,1139.25,1139.25,1139.00,1139.00,0,14,14.00
02/10/2004,06:45,1139.25,1139.25,1139.00,1139.00,10,13,23.00
02/10/2004,06:46,1139.25,1139.25,1139.25,1139.25,11,0,11.00
02/10/2004,06:49,1139.25,1139.25,1139.25,1139.25,7,0,7.00
02/10/2004,06:50,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,06:54,1139.25,1139.25,1139.00,1139.00,76,103,179.00
02/10/2004,06:55,1138.75,1139.00,1138.75,1139.00,112,2,114.00
02/10/2004,06:56,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,06:58,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,06:59,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/10/2004,07:00,1139.25,1139.25,1139.25,1139.25,27,0,27.00
02/10/2004,07:01,1139.25,1139.25,1139.00,1139.00,1,2,3.00
02/10/2004,07:02,1139.25,1139.25,1139.00,1139.00,2,1,3.00
02/10/2004,07:03,1139.25,1139.25,1139.00,1139.00,1,134,135.00
02/10/2004,07:05,1139.00,1139.00,1139.00,1139.00,0,3,3.00
02/10/2004,07:06,1139.25,1139.25,1139.25,1139.25,43,0,43.00
02/10/2004,07:07,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/10/2004,07:08,1139.25,1139.25,1139.25,1139.25,22,0,22.00
02/10/2004,07:09,1139.25,1139.25,1139.25,1139.25,6,0,6.00
02/10/2004,07:10,1139.25,1139.25,1139.25,1139.25,12,0,12.00
02/10/2004,07:11,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/10/2004,07:13,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/10/2004,07:14,1139.50,1139.50,1139.25,1139.25,1,110,111.00
02/10/2004,07:15,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/10/2004,07:16,1139.00,1139.00,1139.00,1139.00,0,32,32.00
02/10/2004,07:17,1139.00,1139.00,1139.00,1139.00,0,6,6.00
02/10/2004,07:18,1139.00,1139.00,1139.00,1139.00,0,4,4.00
02/10/2004,07:19,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/10/2004,07:20,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/10/2004,07:21,1139.00,1139.00,1139.00,1139.00,0,9,9.00
02/10/2004,07:22,1139.00,1139.00,1139.00,1139.00,0,58,58.00
02/10/2004,07:23,1139.00,1139.00,1138.75,1138.75,0,23,23.00
02/10/2004,07:25,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/10/2004,07:26,1138.75,1139.00,1138.75,1139.00,5,2,7.00
02/10/2004,07:27,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/10/2004,07:28,1139.00,1139.00,1139.00,1139.00,50,0,50.00
02/10/2004,07:29,1138.75,1138.75,1138.75,1138.75,0,61,61.00
02/10/2004,07:30,1138.75,1138.75,1138.50,1138.75,52,52,104.00
02/10/2004,07:31,1139.00,1139.00,1138.75,1138.75,1,2,3.00
02/10/2004,07:32,1138.75,1138.75,1138.75,1138.75,0,25,25.00
02/10/2004,07:33,1139.00,1139.00,1138.75,1138.75,1,52,53.00
02/10/2004,07:34,1138.75,1139.00,1138.75,1139.00,2,46,48.00
02/10/2004,07:35,1138.75,1139.00,1138.50,1139.00,16,35,51.00
02/10/2004,07:36,1138.75,1139.00,1138.75,1139.00,1,1,2.00
02/10/2004,07:38,1138.75,1138.75,1138.75,1138.75,0,7,7.00
02/10/2004,07:39,1138.75,1138.75,1138.50,1138.50,0,169,169.00
02/10/2004,07:40,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/10/2004,07:41,1138.75,1138.75,1138.50,1138.50,1,10,11.00
02/10/2004,07:42,1138.75,1138.75,1138.50,1138.50,12,16,28.00
02/10/2004,07:43,1138.75,1138.75,1138.50,1138.50,4,12,16.00
02/10/2004,07:44,1138.75,1138.75,1138.50,1138.50,4,10,14.00
02/10/2004,07:45,1138.75,1139.00,1138.75,1139.00,165,48,213.00
02/10/2004,07:46,1139.00,1139.00,1139.00,1139.00,56,0,56.00
02/10/2004,07:47,1139.00,1139.00,1138.75,1138.75,18,369,387.00
02/10/2004,07:48,1138.75,1138.75,1138.50,1138.50,3,14,17.00
02/10/2004,07:49,1138.50,1138.75,1138.50,1138.75,157,1,158.00
02/10/2004,07:50,1138.75,1139.00,1138.50,1138.50,2,23,25.00
02/10/2004,07:51,1138.75,1139.00,1138.75,1138.75,26,1,27.00
02/10/2004,07:52,1139.00,1139.25,1139.00,1139.25,351,0,351.00
02/10/2004,07:53,1139.00,1139.00,1139.00,1139.00,0,56,56.00
02/10/2004,07:54,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/10/2004,07:55,1139.00,1139.00,1138.75,1139.00,7,1,8.00
02/10/2004,07:56,1139.00,1139.00,1139.00,1139.00,6,0,6.00
02/10/2004,07:57,1139.00,1139.00,1138.75,1139.00,56,2,58.00
02/10/2004,07:58,1139.00,1139.25,1139.00,1139.00,2,4,6.00
02/10/2004,07:59,1139.00,1139.25,1139.00,1139.00,1,12,13.00
02/10/2004,08:01,1139.00,1139.00,1139.00,1139.00,0,55,55.00
02/10/2004,08:02,1139.00,1139.00,1139.00,1139.00,0,23,23.00
02/10/2004,08:03,1139.00,1139.00,1138.75,1139.00,21,54,75.00
02/10/2004,08:04,1138.75,1138.75,1138.75,1138.75,0,219,219.00
02/10/2004,08:05,1138.75,1138.75,1138.75,1138.75,0,15,15.00
02/10/2004,08:06,1138.75,1138.75,1138.50,1138.75,14,7,21.00
02/10/2004,08:07,1138.75,1138.75,1138.50,1138.50,1,15,16.00
02/10/2004,08:08,1138.50,1138.50,1138.50,1138.50,0,136,136.00
02/10/2004,08:09,1138.50,1138.75,1138.50,1138.75,1,1,2.00
02/10/2004,08:10,1138.75,1138.75,1138.75,1138.75,100,0,100.00
02/10/2004,08:11,1138.50,1138.75,1138.50,1138.75,27,1,28.00
02/10/2004,08:12,1138.75,1138.75,1138.50,1138.50,8,5,13.00
02/10/2004,08:13,1138.75,1138.75,1138.50,1138.50,8,1,9.00
02/10/2004,08:14,1138.50,1138.75,1138.50,1138.75,2,2,4.00
02/10/2004,08:15,1138.50,1138.75,1138.50,1138.75,1,8,9.00
02/10/2004,08:16,1138.50,1138.75,1138.50,1138.75,2,28,30.00
02/10/2004,08:17,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/10/2004,08:18,1138.75,1138.75,1138.75,1138.75,10,0,10.00
02/10/2004,08:19,1138.50,1138.75,1138.50,1138.50,4,7,11.00
02/10/2004,08:20,1138.50,1138.75,1138.50,1138.75,4,2,6.00
02/10/2004,08:22,1138.75,1138.75,1138.25,1138.25,12,386,398.00
02/10/2004,08:23,1138.50,1138.50,1138.25,1138.50,237,4,241.00
02/10/2004,08:24,1138.50,1138.75,1138.25,1138.75,85,11,96.00
02/10/2004,08:25,1138.50,1138.50,1138.25,1138.50,53,96,149.00
02/10/2004,08:26,1138.50,1138.50,1138.25,1138.50,44,49,93.00
02/10/2004,08:27,1138.50,1138.50,1138.25,1138.25,8,112,120.00
02/10/2004,08:28,1138.25,1138.50,1138.25,1138.50,6,166,172.00
02/10/2004,08:29,1138.25,1138.50,1138.00,1138.25,12,595,607.00
02/10/2004,08:30,1138.00,1138.25,1137.50,1138.25,982,1240,2222.00
02/10/2004,08:31,1138.00,1138.25,1137.75,1138.25,1145,1337,2482.00
02/10/2004,08:32,1138.25,1138.75,1138.00,1138.25,2194,771,2965.00
02/10/2004,08:33,1138.25,1138.50,1138.00,1138.25,656,1014,1670.00
02/10/2004,08:34,1138.50,1138.50,1138.00,1138.25,303,450,753.00
02/10/2004,08:35,1138.25,1138.25,1137.75,1138.00,1064,2636,3700.00
02/10/2004,08:36,1137.75,1138.25,1137.50,1138.00,1438,1242,2680.00
02/10/2004,08:37,1138.25,1138.25,1138.00,1138.25,284,110,394.00
02/10/2004,08:38,1138.25,1138.50,1138.00,1138.50,1023,26,1049.00
02/10/2004,08:39,1138.50,1138.75,1137.75,1138.00,419,1598,2017.00
02/10/2004,08:40,1137.75,1138.75,1137.75,1138.50,2597,381,2978.00
02/10/2004,08:41,1138.75,1139.00,1138.50,1139.00,727,466,1193.00
02/10/2004,08:42,1138.75,1139.00,1138.50,1138.75,1037,262,1299.00
02/10/2004,08:43,1138.75,1139.25,1138.50,1138.75,2755,708,3463.00
02/10/2004,08:44,1139.00,1139.25,1138.75,1139.00,773,367,1140.00
02/10/2004,08:45,1139.25,1139.25,1138.75,1138.75,188,733,921.00
02/10/2004,08:46,1138.75,1139.00,1138.50,1138.75,343,1184,1527.00
02/10/2004,08:47,1138.75,1139.25,1138.50,1139.25,664,58,722.00
02/10/2004,08:48,1139.25,1139.50,1139.00,1139.25,1307,469,1776.00
02/10/2004,08:49,1139.25,1139.50,1138.75,1138.75,53,1360,1413.00
02/10/2004,08:50,1138.75,1139.00,1138.50,1138.50,984,1292,2276.00
02/10/2004,08:51,1138.50,1138.75,1138.25,1138.25,83,1999,2082.00
02/10/2004,08:52,1138.50,1138.75,1138.00,1138.50,1370,1666,3036.00
02/10/2004,08:53,1138.75,1138.75,1138.25,1138.50,616,495,1111.00
02/10/2004,08:54,1138.75,1139.50,1138.75,1139.25,1731,1794,3525.00
02/10/2004,08:55,1139.25,1139.50,1139.00,1139.25,382,310,692.00
02/10/2004,08:56,1139.25,1140.00,1139.00,1139.75,2400,389,2789.00
02/10/2004,08:57,1139.75,1140.00,1139.50,1140.00,1015,453,1468.00
02/10/2004,08:58,1140.00,1140.00,1139.50,1139.75,419,677,1096.00
02/10/2004,08:59,1139.50,1139.75,1139.25,1139.50,144,480,624.00
02/10/2004,09:00,1139.50,1140.00,1139.50,1139.75,1122,367,1489.00
02/10/2004,09:01,1139.75,1140.00,1139.50,1139.75,521,386,907.00
02/10/2004,09:02,1139.50,1139.75,1139.25,1139.50,58,300,358.00
02/10/2004,09:03,1139.25,1139.75,1139.25,1139.75,344,340,684.00
02/10/2004,09:04,1139.75,1140.00,1139.50,1139.75,729,380,1109.00
02/10/2004,09:05,1139.75,1140.00,1139.50,1140.00,327,238,565.00
02/10/2004,09:06,1140.00,1140.25,1139.75,1140.25,2222,449,2671.00
02/10/2004,09:07,1140.25,1140.25,1140.00,1140.00,1045,30,1075.00
02/10/2004,09:08,1140.25,1141.00,1140.00,1140.50,3690,1594,5284.00
02/10/2004,09:09,1140.50,1140.75,1140.25,1140.25,230,1529,1759.00
02/10/2004,09:10,1140.50,1140.50,1139.75,1140.00,147,871,1018.00
02/10/2004,09:11,1139.75,1140.25,1139.75,1140.00,1042,293,1335.00
02/10/2004,09:12,1140.25,1140.25,1139.75,1139.75,20,1399,1419.00
02/10/2004,09:13,1139.75,1139.75,1139.25,1139.50,138,1258,1396.00
02/10/2004,09:14,1139.25,1140.00,1139.25,1139.75,1233,1009,2242.00
02/10/2004,09:15,1139.75,1139.75,1139.25,1139.25,99,812,911.00
02/10/2004,09:16,1139.25,1139.75,1139.25,1139.50,537,355,892.00
02/10/2004,09:17,1139.50,1139.75,1139.25,1139.25,141,297,438.00
02/10/2004,09:18,1139.25,1139.50,1139.00,1139.25,435,655,1090.00
02/10/2004,09:19,1139.25,1139.50,1139.00,1139.25,16,633,649.00
02/10/2004,09:20,1139.25,1139.50,1139.00,1139.50,227,21,248.00
02/10/2004,09:21,1139.50,1139.75,1139.25,1139.50,411,57,468.00
02/10/2004,09:22,1139.50,1139.75,1139.25,1139.75,324,217,541.00
02/10/2004,09:23,1139.50,1139.75,1139.25,1139.25,61,332,393.00
02/10/2004,09:24,1139.25,1139.75,1139.25,1139.50,429,312,741.00
02/10/2004,09:25,1139.75,1139.75,1139.50,1139.75,65,367,432.00
02/10/2004,09:26,1139.75,1140.00,1139.50,1140.00,846,40,886.00
02/10/2004,09:27,1140.00,1140.25,1139.75,1140.00,1437,1077,2514.00
02/10/2004,09:28,1139.75,1140.50,1139.75,1140.00,883,493,1376.00
02/10/2004,09:29,1140.00,1140.00,1139.50,1139.50,150,1186,1336.00
02/10/2004,09:30,1139.50,1139.75,1139.50,1139.75,203,403,606.00
02/10/2004,09:31,1139.75,1140.00,1139.50,1139.50,948,833,1781.00
02/10/2004,09:32,1139.50,1139.75,1139.25,1139.75,901,1521,2422.00
02/10/2004,09:33,1139.50,1140.25,1139.50,1140.00,1119,118,1237.00
02/10/2004,09:34,1140.25,1140.25,1139.75,1140.00,622,266,888.00
02/10/2004,09:35,1140.00,1140.00,1139.50,1139.75,12,646,658.00
02/10/2004,09:36,1139.75,1140.00,1139.50,1140.00,177,205,382.00
02/10/2004,09:37,1139.75,1140.25,1139.50,1139.75,403,616,1019.00
02/10/2004,09:38,1139.75,1139.75,1139.50,1139.75,134,931,1065.00
02/10/2004,09:39,1139.50,1139.75,1139.25,1139.50,779,237,1016.00
02/10/2004,09:40,1139.50,1139.75,1139.25,1139.50,75,651,726.00
02/10/2004,09:41,1139.50,1139.75,1139.50,1139.75,449,28,477.00
02/10/2004,09:42,1139.75,1140.25,1139.75,1139.75,486,560,1046.00
02/10/2004,09:43,1139.75,1140.25,1139.50,1140.00,176,52,228.00
02/10/2004,09:44,1140.25,1142.50,1140.25,1142.00,8175,2460,10635.00
02/10/2004,09:45,1142.00,1142.00,1141.50,1142.00,2181,1733,3914.00
02/10/2004,09:46,1141.75,1142.00,1141.50,1141.50,561,686,1247.00
02/10/2004,09:47,1141.75,1142.00,1141.50,1141.75,415,180,595.00
02/10/2004,09:48,1141.75,1142.50,1141.75,1142.50,1670,913,2583.00
02/10/2004,09:49,1142.50,1142.75,1142.00,1142.00,1518,1425,2943.00
02/10/2004,09:50,1142.00,1142.25,1141.75,1141.75,316,1105,1421.00
02/10/2004,09:51,1142.00,1142.25,1141.75,1142.00,1249,127,1376.00
02/10/2004,09:52,1142.00,1142.25,1142.00,1142.00,1063,239,1302.00
02/10/2004,09:53,1142.25,1142.50,1142.00,1142.25,675,179,854.00
02/10/2004,09:54,1142.25,1142.50,1142.00,1142.25,323,260,583.00
02/10/2004,09:55,1142.25,1143.25,1142.25,1143.00,3363,1824,5187.00
02/10/2004,09:56,1143.00,1143.25,1142.75,1143.00,732,535,1267.00
02/10/2004,09:57,1143.00,1143.25,1142.75,1143.00,444,629,1073.00
02/10/2004,09:58,1143.00,1143.50,1142.75,1143.00,2152,1176,3328.00
02/10/2004,09:59,1143.00,1143.25,1142.75,1142.75,51,907,958.00
02/10/2004,10:00,1142.75,1143.25,1142.75,1142.75,794,228,1022.00
02/10/2004,10:01,1142.75,1143.25,1142.75,1142.75,490,490,980.00
02/10/2004,10:02,1142.75,1143.00,1142.50,1142.75,1079,1005,2084.00
02/10/2004,10:03,1142.75,1142.75,1142.50,1142.75,58,71,129.00
02/10/2004,10:04,1142.75,1143.25,1142.50,1143.25,1318,405,1723.00
02/10/2004,10:05,1143.00,1143.25,1142.50,1142.75,242,1223,1465.00
02/10/2004,10:06,1142.75,1143.00,1142.50,1142.75,369,80,449.00
02/10/2004,10:07,1142.50,1142.75,1142.25,1142.25,39,1756,1795.00
02/10/2004,10:08,1142.25,1142.75,1142.25,1142.50,329,605,934.00
02/10/2004,10:09,1142.50,1143.00,1142.50,1142.75,1087,80,1167.00
02/10/2004,10:10,1142.75,1143.00,1142.75,1143.00,35,71,106.00
02/10/2004,10:11,1143.00,1143.25,1142.75,1143.25,544,89,633.00
02/10/2004,10:12,1143.25,1143.25,1142.75,1142.75,1116,880,1996.00
02/10/2004,10:13,1142.75,1143.25,1142.75,1143.00,343,275,618.00
02/10/2004,10:14,1143.00,1143.25,1143.00,1143.00,24,309,333.00
02/10/2004,10:15,1142.75,1143.00,1142.75,1142.75,50,1145,1195.00
02/10/2004,10:16,1142.75,1143.00,1142.75,1142.75,12,354,366.00
02/10/2004,10:17,1142.75,1143.00,1142.75,1142.75,144,369,513.00
02/10/2004,10:18,1142.75,1143.25,1142.75,1143.00,1084,507,1591.00
02/10/2004,10:19,1142.75,1143.00,1142.75,1142.75,324,16,340.00
02/10/2004,10:20,1142.75,1143.00,1142.50,1142.50,171,1279,1450.00
02/10/2004,10:21,1142.50,1143.00,1142.50,1142.75,304,471,775.00
02/10/2004,10:22,1142.75,1142.75,1142.25,1142.50,241,686,927.00
02/10/2004,10:23,1142.25,1142.50,1142.00,1142.25,249,1556,1805.00
02/10/2004,10:24,1142.50,1142.50,1142.25,1142.50,27,113,140.00
02/10/2004,10:25,1142.50,1142.50,1142.25,1142.25,84,49,133.00
02/10/2004,10:26,1142.25,1142.50,1142.00,1142.50,532,461,993.00
02/10/2004,10:27,1142.50,1142.75,1142.25,1142.50,387,97,484.00
02/10/2004,10:28,1142.50,1142.50,1142.25,1142.50,189,9,198.00
02/10/2004,10:29,1142.50,1142.50,1142.25,1142.50,45,59,104.00
02/10/2004,10:30,1142.50,1142.75,1142.25,1142.50,395,85,480.00
02/10/2004,10:31,1142.50,1142.75,1142.25,1142.50,199,246,445.00
02/10/2004,10:32,1142.25,1142.50,1141.75,1142.00,62,1690,1752.00
02/10/2004,10:33,1141.75,1142.25,1141.75,1142.00,1068,284,1352.00
02/10/2004,10:34,1142.00,1142.25,1141.75,1142.25,485,503,988.00
02/10/2004,10:35,1142.25,1142.25,1142.00,1142.25,114,5,119.00
02/10/2004,10:36,1142.25,1142.25,1141.75,1142.00,118,1005,1123.00
02/10/2004,10:37,1142.00,1142.25,1141.75,1142.00,333,206,539.00
02/10/2004,10:38,1142.00,1142.25,1141.75,1142.00,415,100,515.00
02/10/2004,10:39,1142.00,1142.25,1142.00,1142.00,113,78,191.00
02/10/2004,10:40,1142.00,1142.25,1142.00,1142.00,20,81,101.00
02/10/2004,10:41,1142.25,1142.50,1141.75,1141.75,1058,615,1673.00
02/10/2004,10:42,1142.00,1142.00,1141.75,1142.00,390,9,399.00
02/10/2004,10:43,1142.00,1142.00,1141.75,1142.00,215,30,245.00
02/10/2004,10:44,1142.00,1142.25,1142.00,1142.25,99,91,190.00
02/10/2004,10:45,1142.00,1142.25,1142.00,1142.00,91,230,321.00
02/10/2004,10:46,1142.00,1142.25,1141.75,1142.00,96,445,541.00
02/10/2004,10:47,1142.00,1142.25,1141.75,1142.00,406,115,521.00
02/10/2004,10:48,1142.00,1142.25,1141.75,1142.00,628,112,740.00
02/10/2004,10:49,1141.75,1142.00,1141.50,1141.75,413,2137,2550.00
02/10/2004,10:50,1141.75,1141.75,1141.50,1141.50,139,103,242.00
02/10/2004,10:51,1141.50,1142.00,1141.50,1142.00,731,501,1232.00
02/10/2004,10:52,1142.00,1142.00,1141.25,1141.50,109,895,1004.00
02/10/2004,10:53,1141.50,1141.75,1141.25,1141.75,267,34,301.00
02/10/2004,10:54,1141.75,1141.75,1141.50,1141.75,367,15,382.00
02/10/2004,10:55,1141.75,1142.00,1141.50,1141.75,142,52,194.00
02/10/2004,10:56,1141.75,1141.75,1141.50,1141.50,32,62,94.00
02/10/2004,10:57,1141.75,1141.75,1141.50,1141.75,294,10,304.00
02/10/2004,10:58,1141.75,1141.75,1141.25,1141.50,39,597,636.00
02/10/2004,10:59,1141.25,1141.50,1141.25,1141.50,50,26,76.00
02/10/2004,11:00,1141.50,1141.75,1141.50,1141.75,378,16,394.00
02/10/2004,11:01,1141.75,1141.75,1141.50,1141.75,297,2,299.00
02/10/2004,11:02,1141.75,1142.25,1141.75,1142.25,846,8,854.00
02/10/2004,11:03,1142.25,1142.25,1142.00,1142.25,84,79,163.00
02/10/2004,11:04,1142.25,1142.50,1142.00,1142.50,943,26,969.00
02/10/2004,11:05,1142.50,1142.50,1142.25,1142.50,506,7,513.00
02/10/2004,11:06,1142.25,1142.50,1142.00,1142.25,15,406,421.00
02/10/2004,11:07,1142.00,1142.25,1141.75,1142.00,281,622,903.00
02/10/2004,11:08,1142.25,1142.75,1142.00,1142.50,679,80,759.00
02/10/2004,11:09,1142.50,1142.75,1142.50,1142.50,41,28,69.00
02/10/2004,11:10,1142.50,1142.75,1142.50,1142.50,19,46,65.00
02/10/2004,11:11,1142.50,1142.50,1142.25,1142.25,38,327,365.00
02/10/2004,11:12,1142.25,1142.50,1142.25,1142.25,5,205,210.00
02/10/2004,11:13,1142.25,1142.50,1142.25,1142.50,4,260,264.00
02/10/2004,11:14,1142.25,1143.00,1142.25,1142.75,935,266,1201.00
02/10/2004,11:15,1142.75,1143.00,1142.50,1142.50,32,140,172.00
02/10/2004,11:16,1142.50,1143.00,1142.25,1142.75,349,244,593.00
02/10/2004,11:17,1142.75,1143.00,1142.50,1142.75,104,14,118.00
02/10/2004,11:18,1142.75,1143.00,1142.50,1142.50,58,192,250.00
02/10/2004,11:19,1142.50,1142.75,1142.25,1142.50,14,277,291.00
02/10/2004,11:20,1142.25,1142.50,1142.25,1142.25,8,35,43.00
02/10/2004,11:21,1142.25,1142.50,1142.00,1142.25,51,593,644.00
02/10/2004,11:22,1142.25,1142.25,1142.00,1142.25,266,18,284.00
02/10/2004,11:23,1142.50,1142.75,1142.50,1142.75,185,22,207.00
02/10/2004,11:24,1142.50,1142.75,1142.50,1142.50,388,19,407.00
02/10/2004,11:25,1142.50,1142.75,1142.50,1142.50,1,104,105.00
02/10/2004,11:26,1142.50,1142.75,1142.50,1142.50,2,65,67.00
02/10/2004,11:27,1142.50,1142.75,1142.50,1142.75,4,44,48.00
02/10/2004,11:28,1142.75,1143.00,1142.75,1143.00,371,12,383.00
02/10/2004,11:29,1142.75,1143.00,1142.75,1142.75,7,45,52.00
02/10/2004,11:30,1142.75,1143.00,1142.75,1142.75,29,51,80.00
02/10/2004,11:31,1143.00,1143.00,1142.75,1143.00,55,69,124.00
02/10/2004,11:32,1142.75,1143.00,1142.75,1142.75,3,24,27.00
02/10/2004,11:33,1143.00,1143.00,1142.75,1142.75,8,213,221.00
02/10/2004,11:34,1142.75,1142.75,1142.50,1142.75,521,643,1164.00
02/10/2004,11:35,1142.75,1142.75,1142.50,1142.50,60,32,92.00
02/10/2004,11:36,1142.50,1142.75,1142.50,1142.50,1,85,86.00
02/10/2004,11:37,1142.75,1142.75,1142.50,1142.50,3,28,31.00
02/10/2004,11:38,1142.75,1142.75,1142.50,1142.75,72,17,89.00
02/10/2004,11:39,1142.75,1142.75,1142.50,1142.75,35,10,45.00
02/10/2004,11:40,1142.50,1142.75,1142.50,1142.50,44,7,51.00
02/10/2004,11:41,1142.50,1142.50,1142.25,1142.25,0,741,741.00
02/10/2004,11:42,1142.25,1142.50,1142.25,1142.25,4,97,101.00
02/10/2004,11:43,1142.25,1142.50,1142.25,1142.50,29,8,37.00
02/10/2004,11:44,1142.50,1142.50,1142.25,1142.25,46,30,76.00
02/10/2004,11:45,1142.25,1142.25,1142.25,1142.25,0,23,23.00
02/10/2004,11:46,1142.25,1142.50,1142.25,1142.25,5,21,26.00
02/10/2004,11:47,1142.25,1142.50,1142.25,1142.50,15,26,41.00
02/10/2004,11:48,1142.50,1142.50,1142.25,1142.25,34,25,59.00
02/10/2004,11:49,1142.25,1142.50,1142.25,1142.25,214,59,273.00
02/10/2004,11:50,1142.25,1143.00,1142.25,1142.75,1126,357,1483.00
02/10/2004,11:51,1142.50,1142.75,1142.50,1142.75,305,3,308.00
02/10/2004,11:52,1142.75,1142.75,1142.50,1142.75,229,1,230.00
02/10/2004,11:53,1142.75,1143.00,1142.75,1142.75,14,85,99.00
02/10/2004,11:54,1143.00,1143.25,1142.75,1143.25,1637,160,1797.00
02/10/2004,11:55,1143.25,1144.25,1143.00,1144.25,4378,540,4918.00
02/10/2004,11:56,1144.25,1145.50,1144.00,1145.00,4786,2137,6923.00
02/10/2004,11:57,1145.25,1146.25,1145.00,1146.00,4680,1102,5782.00
02/10/2004,11:58,1146.00,1146.75,1145.75,1146.00,3208,2852,6060.00
02/10/2004,11:59,1145.75,1146.00,1145.50,1145.75,885,1018,1903.00
02/10/2004,12:00,1145.75,1146.00,1145.50,1145.75,693,970,1663.00
02/10/2004,12:01,1145.75,1145.75,1145.50,1145.50,40,688,728.00
02/10/2004,12:02,1145.50,1145.75,1145.00,1145.00,638,1629,2267.00
02/10/2004,12:03,1145.00,1145.25,1145.00,1145.00,182,98,280.00
02/10/2004,12:04,1145.25,1145.50,1145.00,1145.00,802,294,1096.00
02/10/2004,12:05,1145.25,1145.25,1144.75,1145.25,579,992,1571.00
02/10/2004,12:06,1145.00,1145.25,1144.75,1145.00,471,415,886.00
02/10/2004,12:07,1145.25,1145.50,1145.00,1145.50,1021,369,1390.00
02/10/2004,12:08,1145.25,1145.50,1145.25,1145.25,29,48,77.00
02/10/2004,12:09,1145.50,1145.50,1145.25,1145.25,5,386,391.00
02/10/2004,12:10,1145.25,1145.25,1145.00,1145.00,10,23,33.00
02/10/2004,12:11,1145.00,1145.25,1144.75,1145.00,33,862,895.00
02/10/2004,12:12,1144.75,1145.00,1144.75,1145.00,98,83,181.00
02/10/2004,12:13,1145.00,1145.00,1144.75,1145.00,110,99,209.00
02/10/2004,12:14,1144.75,1145.00,1144.75,1144.75,6,116,122.00
02/10/2004,12:15,1145.00,1145.00,1144.75,1144.75,53,15,68.00
02/10/2004,12:16,1145.00,1145.00,1144.75,1144.75,21,49,70.00
02/10/2004,12:17,1144.75,1145.00,1144.75,1144.75,12,52,64.00
02/10/2004,12:18,1144.75,1145.25,1144.75,1145.25,937,35,972.00
02/10/2004,12:19,1145.25,1145.50,1145.00,1145.50,386,114,500.00
02/10/2004,12:20,1145.25,1145.50,1145.00,1145.00,31,444,475.00
02/10/2004,12:21,1145.00,1145.25,1145.00,1145.00,67,28,95.00
02/10/2004,12:22,1145.00,1145.25,1145.00,1145.00,80,94,174.00
02/10/2004,12:23,1145.25,1145.50,1145.00,1145.50,717,9,726.00
02/10/2004,12:24,1145.25,1145.75,1145.00,1145.25,1424,863,2287.00
02/10/2004,12:25,1145.25,1145.25,1144.75,1145.25,109,929,1038.00
02/10/2004,12:26,1145.25,1145.25,1145.00,1145.00,223,484,707.00
02/10/2004,12:27,1144.75,1145.25,1144.75,1145.00,1013,112,1125.00
02/10/2004,12:28,1145.00,1145.00,1144.75,1145.00,84,83,167.00
02/10/2004,12:29,1145.00,1145.00,1144.25,1144.50,176,1475,1651.00
02/10/2004,12:30,1144.50,1144.75,1144.25,1144.50,857,1127,1984.00
02/10/2004,12:31,1144.50,1145.00,1144.50,1145.00,877,123,1000.00
02/10/2004,12:32,1144.75,1145.00,1144.50,1144.75,70,99,169.00
02/10/2004,12:33,1144.75,1145.00,1144.50,1144.75,329,80,409.00
02/10/2004,12:34,1144.50,1144.75,1144.50,1144.75,253,9,262.00
02/10/2004,12:35,1144.75,1145.00,1144.50,1144.50,34,475,509.00
02/10/2004,12:36,1144.50,1144.75,1144.50,1144.75,11,46,57.00
02/10/2004,12:37,1144.75,1144.75,1144.50,1144.75,5,17,22.00
02/10/2004,12:38,1144.75,1145.25,1144.75,1145.25,1564,158,1722.00
02/10/2004,12:39,1145.00,1145.25,1145.00,1145.25,486,10,496.00
02/10/2004,12:40,1145.25,1145.25,1144.50,1145.00,120,1215,1335.00
02/10/2004,12:41,1144.75,1145.00,1144.50,1144.75,20,452,472.00
02/10/2004,12:42,1144.75,1145.00,1144.50,1144.50,179,225,404.00
02/10/2004,12:43,1144.75,1145.00,1144.50,1144.75,172,13,185.00
02/10/2004,12:44,1145.00,1145.00,1144.25,1144.50,345,1055,1400.00
02/10/2004,12:45,1144.50,1144.75,1144.25,1144.50,406,123,529.00
02/10/2004,12:46,1144.50,1144.75,1144.25,1144.50,258,387,645.00
02/10/2004,12:47,1144.50,1144.50,1144.25,1144.50,50,44,94.00
02/10/2004,12:48,1144.25,1144.75,1144.25,1144.75,271,12,283.00
02/10/2004,12:49,1144.50,1144.75,1144.50,1144.75,9,15,24.00
02/10/2004,12:50,1144.75,1144.75,1144.50,1144.50,20,296,316.00
02/10/2004,12:51,1144.50,1144.50,1144.25,1144.50,115,39,154.00
02/10/2004,12:52,1144.50,1144.50,1144.25,1144.50,140,5,145.00
02/10/2004,12:53,1144.50,1144.75,1144.50,1144.50,254,32,286.00
02/10/2004,12:54,1144.75,1144.75,1144.50,1144.75,366,3,369.00
02/10/2004,12:55,1144.75,1145.00,1144.75,1144.75,286,296,582.00
02/10/2004,12:56,1144.75,1145.00,1144.50,1144.50,52,166,218.00
02/10/2004,12:57,1144.75,1145.00,1144.50,1145.00,344,37,381.00
02/10/2004,12:58,1144.75,1145.00,1144.75,1145.00,635,12,647.00
02/10/2004,12:59,1145.25,1145.25,1145.00,1145.00,47,285,332.00
02/10/2004,13:00,1145.00,1145.25,1144.75,1144.75,76,471,547.00
02/10/2004,13:01,1145.00,1145.25,1144.75,1145.25,455,7,462.00
02/10/2004,13:02,1145.25,1145.50,1145.00,1145.50,396,12,408.00
02/10/2004,13:03,1145.50,1145.75,1145.25,1145.75,1374,157,1531.00
02/10/2004,13:04,1145.75,1145.75,1145.25,1145.75,801,524,1325.00
02/10/2004,13:05,1145.75,1145.75,1145.50,1145.75,50,140,190.00
02/10/2004,13:06,1145.50,1145.75,1145.25,1145.25,24,913,937.00
02/10/2004,13:07,1145.25,1145.50,1144.75,1145.00,552,1896,2448.00
02/10/2004,13:08,1145.00,1145.25,1144.75,1144.75,134,189,323.00
02/10/2004,13:09,1145.00,1145.00,1144.75,1144.75,60,397,457.00
02/10/2004,13:10,1144.75,1145.00,1144.50,1144.75,360,287,647.00
02/10/2004,13:11,1145.00,1145.00,1144.50,1145.00,111,325,436.00
02/10/2004,13:12,1145.00,1145.25,1144.75,1145.25,390,9,399.00
02/10/2004,13:13,1145.00,1145.25,1144.75,1145.00,6,363,369.00
02/10/2004,13:14,1144.75,1145.00,1144.25,1144.25,58,1838,1896.00
02/10/2004,13:15,1144.00,1144.50,1143.00,1143.00,1426,5616,7042.00
02/10/2004,13:16,1143.25,1143.25,1142.25,1142.50,1649,4985,6634.00
02/10/2004,13:17,1142.50,1142.75,1142.25,1142.75,785,1061,1846.00
02/10/2004,13:18,1142.50,1143.00,1142.50,1143.00,1882,1162,3044.00
02/10/2004,13:19,1143.00,1143.00,1142.50,1142.50,539,859,1398.00
02/10/2004,13:20,1142.50,1142.75,1142.00,1142.00,369,1778,2147.00
02/10/2004,13:21,1142.25,1142.25,1140.25,1141.00,2740,7472,10212.00
02/10/2004,13:22,1141.00,1141.25,1140.75,1141.25,1101,963,2064.00
02/10/2004,13:23,1141.25,1142.25,1141.00,1142.25,2924,1032,3956.00
02/10/2004,13:24,1142.25,1142.25,1141.50,1141.75,1370,1344,2714.00
02/10/2004,13:25,1141.50,1142.50,1141.50,1142.50,1646,339,1985.00
02/10/2004,13:26,1142.50,1142.75,1142.25,1142.75,2100,1527,3627.00
02/10/2004,13:27,1142.50,1142.75,1142.25,1142.25,726,661,1387.00
02/10/2004,13:28,1142.25,1142.75,1142.25,1142.25,649,559,1208.00
02/10/2004,13:29,1142.25,1142.50,1142.25,1142.25,521,555,1076.00
02/10/2004,13:30,1142.25,1143.00,1142.25,1142.75,1265,410,1675.00
02/10/2004,13:31,1142.75,1142.75,1142.00,1142.00,297,1238,1535.00
02/10/2004,13:32,1142.00,1142.25,1142.00,1142.25,635,457,1092.00
02/10/2004,13:33,1142.00,1142.25,1141.50,1141.50,153,1147,1300.00
02/10/2004,13:34,1141.50,1142.00,1141.25,1142.00,1009,1265,2274.00
02/10/2004,13:35,1141.75,1142.25,1141.75,1142.00,545,79,624.00
02/10/2004,13:36,1142.00,1142.50,1141.75,1142.00,1223,782,2005.00
02/10/2004,13:37,1142.00,1142.00,1141.50,1141.75,511,429,940.00
02/10/2004,13:38,1141.75,1142.25,1141.50,1142.00,386,534,920.00
02/10/2004,13:39,1142.00,1142.00,1141.25,1141.25,44,1135,1179.00
02/10/2004,13:40,1141.50,1142.00,1141.00,1142.00,997,1276,2273.00
02/10/2004,13:41,1141.75,1142.00,1141.50,1141.75,78,432,510.00
02/10/2004,13:42,1141.75,1141.75,1141.25,1141.50,703,361,1064.00
02/10/2004,13:43,1141.50,1142.00,1141.25,1142.00,1317,504,1821.00
02/10/2004,13:44,1142.00,1142.25,1141.50,1141.50,427,1071,1498.00
02/10/2004,13:45,1141.25,1141.75,1141.25,1141.50,600,711,1311.00
02/10/2004,13:46,1141.50,1141.75,1141.25,1141.75,796,21,817.00
02/10/2004,13:47,1141.75,1142.00,1141.75,1141.75,64,16,80.00
02/10/2004,13:48,1141.75,1141.75,1141.25,1141.50,131,619,750.00
02/10/2004,13:49,1141.25,1142.00,1141.25,1142.00,952,628,1580.00
02/10/2004,13:50,1142.00,1142.75,1142.00,1142.50,1986,543,2529.00
02/10/2004,13:51,1142.25,1143.00,1142.25,1142.50,1726,842,2568.00
02/10/2004,13:52,1142.75,1143.00,1142.50,1142.75,331,178,509.00
02/10/2004,13:53,1142.75,1142.75,1142.00,1142.25,517,905,1422.00
02/10/2004,13:54,1142.50,1142.50,1142.00,1142.00,144,552,696.00
02/10/2004,13:55,1142.00,1142.00,1141.75,1141.75,47,716,763.00
02/10/2004,13:56,1142.00,1142.00,1141.50,1141.75,130,1045,1175.00
02/10/2004,13:57,1141.75,1142.00,1141.50,1141.50,149,246,395.00
02/10/2004,13:58,1141.75,1141.75,1141.00,1141.25,661,2933,3594.00
02/10/2004,13:59,1141.25,1141.50,1140.75,1140.75,830,1730,2560.00
02/10/2004,14:00,1140.75,1141.25,1140.50,1141.25,2128,711,2839.00
02/10/2004,14:01,1141.25,1141.50,1140.75,1141.00,710,1147,1857.00
02/10/2004,14:02,1141.00,1141.75,1141.00,1141.75,1409,317,1726.00
02/10/2004,14:03,1141.75,1142.50,1141.50,1142.50,1859,110,1969.00
02/10/2004,14:04,1142.50,1142.50,1142.00,1142.25,176,585,761.00
02/10/2004,14:05,1142.25,1142.25,1141.75,1142.00,364,362,726.00
02/10/2004,14:06,1142.00,1142.25,1141.75,1142.00,456,172,628.00
02/10/2004,14:07,1142.25,1142.50,1142.00,1142.50,232,271,503.00
02/10/2004,14:08,1142.25,1142.50,1142.00,1142.25,135,142,277.00
02/10/2004,14:09,1142.25,1143.00,1142.25,1142.75,867,87,954.00
02/10/2004,14:10,1143.00,1143.00,1142.25,1142.50,67,486,553.00
02/10/2004,14:11,1142.25,1143.00,1142.25,1142.75,1470,431,1901.00
02/10/2004,14:12,1142.50,1142.75,1142.25,1142.25,28,963,991.00
02/10/2004,14:13,1142.25,1142.50,1142.25,1142.50,25,33,58.00
02/10/2004,14:14,1142.25,1142.50,1142.00,1142.00,338,246,584.00
02/10/2004,14:15,1142.25,1142.50,1141.75,1142.00,479,1266,1745.00
02/10/2004,14:16,1141.75,1141.75,1141.00,1141.25,591,2588,3179.00
02/10/2004,14:17,1141.25,1142.00,1141.00,1141.75,985,415,1400.00
02/10/2004,14:18,1141.75,1141.75,1141.00,1141.50,207,1349,1556.00
02/10/2004,14:19,1141.25,1141.25,1140.75,1140.75,1173,2371,3544.00
02/10/2004,14:20,1141.00,1141.50,1140.75,1141.25,1004,1240,2244.00
02/10/2004,14:21,1141.50,1142.25,1141.25,1142.00,1939,666,2605.00
02/10/2004,14:22,1142.00,1142.25,1141.75,1142.00,470,180,650.00
02/10/2004,14:23,1142.00,1142.00,1141.50,1141.50,273,443,716.00
02/10/2004,14:24,1141.75,1141.75,1141.25,1141.25,193,505,698.00
02/10/2004,14:25,1141.50,1142.00,1141.25,1142.00,797,18,815.00
02/10/2004,14:26,1142.00,1142.25,1141.75,1141.75,207,322,529.00
02/10/2004,14:27,1141.75,1142.00,1141.75,1142.00,461,29,490.00
02/10/2004,14:28,1142.00,1142.00,1141.50,1142.00,390,446,836.00
02/10/2004,14:29,1142.00,1142.00,1141.50,1142.00,204,252,456.00
02/10/2004,14:30,1142.00,1142.75,1142.00,1142.50,2437,683,3120.00
02/10/2004,14:31,1142.50,1142.75,1142.25,1142.75,1458,372,1830.00
02/10/2004,14:32,1142.50,1142.75,1142.25,1142.50,1664,507,2171.00
02/10/2004,14:33,1142.50,1143.00,1142.50,1142.75,1015,435,1450.00
02/10/2004,14:34,1142.75,1143.00,1142.50,1142.75,574,82,656.00
02/10/2004,14:35,1142.75,1144.25,1142.75,1143.75,6022,1782,7804.00
02/10/2004,14:36,1144.00,1144.00,1143.50,1143.50,981,1799,2780.00
02/10/2004,14:37,1143.75,1143.75,1143.25,1143.50,54,474,528.00
02/10/2004,14:38,1143.50,1143.50,1143.25,1143.25,19,221,240.00
02/10/2004,14:39,1143.25,1143.50,1143.00,1143.00,287,664,951.00
02/10/2004,14:40,1143.25,1143.50,1143.00,1143.25,366,27,393.00
02/10/2004,14:41,1143.25,1143.75,1143.25,1143.75,729,254,983.00
02/10/2004,14:42,1143.50,1143.75,1143.25,1143.25,346,259,605.00
02/10/2004,14:43,1143.50,1143.50,1143.00,1143.00,253,367,620.00
02/10/2004,14:44,1143.25,1143.50,1143.00,1143.00,258,790,1048.00
02/10/2004,14:45,1143.00,1143.25,1142.75,1143.00,312,452,764.00
02/10/2004,14:46,1143.00,1143.25,1142.75,1143.00,234,480,714.00
02/10/2004,14:47,1143.00,1143.50,1143.00,1143.25,767,239,1006.00
02/10/2004,14:48,1143.25,1143.25,1143.00,1143.25,357,37,394.00
02/10/2004,14:49,1143.00,1143.25,1143.00,1143.00,22,901,923.00
02/10/2004,14:50,1143.00,1143.25,1143.00,1143.25,485,539,1024.00
02/10/2004,14:51,1143.25,1143.50,1143.00,1143.00,89,224,313.00
02/10/2004,14:52,1143.25,1143.25,1143.00,1143.25,411,125,536.00
02/10/2004,14:53,1143.25,1144.00,1143.25,1144.00,2216,409,2625.00
02/10/2004,14:54,1144.00,1144.25,1143.75,1144.00,2274,1143,3417.00
02/10/2004,14:55,1143.75,1144.25,1143.50,1144.00,1255,1483,2738.00
02/10/2004,14:56,1144.00,1144.50,1144.00,1144.50,1254,1255,2509.00
02/10/2004,14:57,1144.50,1144.75,1144.25,1144.25,1974,726,2700.00
02/10/2004,14:58,1144.25,1144.50,1144.00,1144.25,310,1049,1359.00
02/10/2004,14:59,1144.25,1144.50,1144.25,1144.25,92,418,510.00
02/10/2004,15:00,1144.50,1144.50,1143.75,1143.75,1859,3185,5044.00
02/10/2004,15:01,1144.00,1144.25,1143.75,1144.25,2451,874,3325.00
02/10/2004,15:02,1144.25,1144.50,1144.00,1144.25,638,573,1211.00
02/10/2004,15:03,1144.50,1144.50,1144.00,1144.25,397,964,1361.00
02/10/2004,15:04,1144.00,1144.50,1144.00,1144.50,261,180,441.00
02/10/2004,15:05,1144.50,1144.50,1144.25,1144.50,61,69,130.00
02/10/2004,15:06,1144.50,1144.75,1144.25,1144.50,1489,269,1758.00
02/10/2004,15:07,1144.75,1144.75,1144.25,1144.50,148,1217,1365.00
02/10/2004,15:08,1144.50,1144.50,1144.00,1144.25,488,1010,1498.00
02/10/2004,15:09,1144.25,1144.25,1143.75,1143.75,408,1758,2166.00
02/10/2004,15:10,1144.00,1144.00,1143.75,1143.75,420,789,1209.00
02/10/2004,15:11,1143.75,1144.00,1143.50,1143.75,563,1773,2336.00
02/10/2004,15:12,1143.50,1143.75,1143.50,1143.50,231,410,641.00
02/10/2004,15:13,1143.75,1143.75,1143.25,1143.50,522,1999,2521.00
02/10/2004,15:14,1143.75,1144.00,1143.50,1143.75,821,792,1613.00
02/10/2004,15:15,1143.75,1143.75,1142.75,1143.50,1904,2732,4636.00
02/10/2004,15:16,1143.50,1143.50,1143.50,1143.50,5,0,5.00
02/10/2004,15:31,1143.25,1143.50,1143.25,1143.50,7,131,138.00
02/10/2004,15:32,1143.50,1143.50,1143.25,1143.50,194,56,250.00
02/10/2004,15:33,1143.50,1143.50,1143.25,1143.25,99,7,106.00
02/10/2004,15:34,1143.50,1143.50,1143.50,1143.50,77,0,77.00
02/10/2004,15:35,1143.50,1143.50,1143.50,1143.50,56,0,56.00
02/10/2004,15:36,1143.50,1143.50,1143.50,1143.50,27,0,27.00
02/10/2004,15:37,1143.25,1143.50,1143.00,1143.25,5,112,117.00
02/10/2004,15:39,1143.25,1143.25,1143.25,1143.25,5,0,5.00
02/10/2004,15:40,1143.25,1143.25,1143.25,1143.25,11,0,11.00
02/10/2004,15:41,1143.00,1143.25,1142.75,1142.75,2,139,141.00
02/10/2004,15:42,1143.00,1143.00,1143.00,1143.00,4,0,4.00
02/10/2004,15:43,1143.25,1143.25,1143.00,1143.00,2,1,3.00
02/10/2004,15:44,1143.00,1143.00,1143.00,1143.00,0,6,6.00
02/10/2004,15:45,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/10/2004,15:47,1143.25,1143.25,1143.25,1143.25,101,0,101.00
02/10/2004,15:48,1143.00,1143.00,1143.00,1143.00,0,1,1.00
02/10/2004,15:49,1143.25,1143.25,1143.00,1143.25,35,4,39.00
02/10/2004,15:50,1143.00,1143.00,1143.00,1143.00,0,3,3.00
02/10/2004,15:52,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/10/2004,15:53,1143.25,1143.25,1143.00,1143.25,3,3,6.00
02/10/2004,15:55,1143.00,1143.25,1143.00,1143.25,1,1,2.00
02/10/2004,15:56,1143.00,1143.00,1143.00,1143.00,0,5,5.00
02/10/2004,15:57,1143.25,1143.25,1143.25,1143.25,7,0,7.00
02/10/2004,15:58,1143.25,1143.25,1143.00,1143.00,10,1,11.00
02/10/2004,15:59,1143.25,1143.25,1143.00,1143.00,2,1,3.00
02/10/2004,16:00,1143.00,1143.25,1143.00,1143.25,1,2,3.00
02/10/2004,17:01,1143.50,1143.75,1143.50,1143.75,16,8,24.00
02/10/2004,17:03,1143.50,1143.75,1143.50,1143.75,1,1,2.00
02/10/2004,17:04,1143.75,1143.75,1143.75,1143.75,41,0,41.00
02/10/2004,17:07,1143.75,1143.75,1143.75,1143.75,33,0,33.00
02/10/2004,17:08,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,17:09,1143.75,1143.75,1143.75,1143.75,6,0,6.00
02/10/2004,17:10,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,17:11,1143.50,1143.50,1143.50,1143.50,0,57,57.00
02/10/2004,17:12,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,17:13,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,17:15,1143.25,1143.25,1143.25,1143.25,0,4,4.00
02/10/2004,17:16,1143.50,1143.50,1143.50,1143.50,5,0,5.00
02/10/2004,17:17,1143.50,1143.50,1143.50,1143.50,12,0,12.00
02/10/2004,17:18,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,17:21,1143.50,1143.50,1143.50,1143.50,20,0,20.00
02/10/2004,17:23,1143.25,1143.50,1143.25,1143.50,4,38,42.00
02/10/2004,17:29,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/10/2004,17:34,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/10/2004,17:35,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/10/2004,17:36,1143.50,1143.50,1143.50,1143.50,7,0,7.00
02/10/2004,17:37,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/10/2004,17:39,1143.50,1143.50,1143.25,1143.25,1,1,2.00
02/10/2004,17:44,1143.50,1143.50,1143.50,1143.50,3,0,3.00
02/10/2004,17:50,1143.50,1143.50,1143.50,1143.50,24,0,24.00
02/10/2004,17:54,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,17:55,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,17:59,1143.50,1143.50,1143.50,1143.50,15,0,15.00
02/10/2004,18:02,1143.50,1143.50,1143.50,1143.50,14,0,14.00
02/10/2004,18:03,1143.50,1143.50,1143.50,1143.50,27,0,27.00
02/10/2004,18:06,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/10/2004,18:11,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,18:18,1143.75,1143.75,1143.75,1143.75,4,0,4.00
02/10/2004,18:20,1143.75,1144.00,1143.75,1144.00,9,0,9.00
02/10/2004,18:22,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/10/2004,18:24,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/10/2004,18:26,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/10/2004,18:28,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/10/2004,18:29,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/10/2004,18:31,1143.75,1144.00,1143.75,1144.00,1,3,4.00
02/10/2004,18:33,1143.75,1143.75,1143.75,1143.75,0,49,49.00
02/10/2004,18:34,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,18:39,1143.75,1143.75,1143.75,1143.75,5,0,5.00
02/10/2004,18:40,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,18:42,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,18:47,1143.50,1143.50,1143.50,1143.50,0,2,2.00
02/10/2004,18:48,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,18:54,1143.50,1143.50,1143.50,1143.50,0,2,2.00
02/10/2004,18:55,1143.50,1143.50,1143.50,1143.50,0,4,4.00
02/10/2004,18:58,1143.50,1143.50,1143.50,1143.50,0,3,3.00
02/10/2004,18:59,1143.50,1143.50,1143.50,1143.50,0,2,2.00
02/10/2004,19:04,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,19:05,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/10/2004,19:07,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/10/2004,19:09,1143.50,1143.50,1143.50,1143.50,4,0,4.00
02/10/2004,19:15,1143.50,1143.50,1143.50,1143.50,10,0,10.00
02/10/2004,19:16,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/10/2004,19:17,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,19:19,1143.75,1143.75,1143.75,1143.75,3,0,3.00
02/10/2004,19:22,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,19:29,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,19:32,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,19:36,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,19:41,1143.50,1143.50,1143.50,1143.50,0,5,5.00
02/10/2004,19:42,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,19:44,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,19:51,1143.75,1143.75,1143.50,1143.50,1,1,2.00
02/10/2004,19:54,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,20:04,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/10/2004,20:07,1143.75,1143.75,1143.75,1143.75,10,0,10.00
02/10/2004,20:09,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,20:17,1143.75,1143.75,1143.75,1143.75,3,0,3.00
02/10/2004,20:18,1143.75,1143.75,1143.75,1143.75,3,0,3.00
02/10/2004,20:19,1143.75,1143.75,1143.75,1143.75,16,0,16.00
02/10/2004,20:20,1143.75,1143.75,1143.75,1143.75,11,0,11.00
02/10/2004,20:21,1143.75,1143.75,1143.75,1143.75,4,0,4.00
02/10/2004,20:23,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,20:28,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,20:29,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/10/2004,20:30,1143.75,1143.75,1143.75,1143.75,8,0,8.00
02/10/2004,20:31,1143.75,1143.75,1143.75,1143.75,4,0,4.00
02/10/2004,20:32,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,20:33,1143.75,1143.75,1143.75,1143.75,5,0,5.00
02/10/2004,20:36,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,20:39,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/10/2004,20:40,1143.75,1143.75,1143.75,1143.75,5,0,5.00
02/10/2004,20:41,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/10/2004,20:49,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/10/2004,20:52,1143.50,1143.50,1143.50,1143.50,0,54,54.00
02/10/2004,20:53,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/10/2004,20:54,1143.25,1143.25,1143.25,1143.25,0,5,5.00
02/10/2004,20:55,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/10/2004,20:56,1143.25,1143.50,1143.25,1143.50,1,1,2.00
02/10/2004,21:00,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,21:05,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/10/2004,21:17,1143.25,1143.25,1143.25,1143.25,0,10,10.00
02/10/2004,21:19,1143.25,1143.25,1143.25,1143.25,0,20,20.00
02/10/2004,21:28,1143.50,1143.50,1143.50,1143.50,3,0,3.00
02/10/2004,21:30,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/10/2004,21:31,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/10/2004,21:36,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/10/2004,21:44,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,21:48,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,21:49,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/10/2004,21:51,1143.25,1143.25,1143.25,1143.25,0,3,3.00
02/10/2004,21:54,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,21:59,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/10/2004,22:02,1143.50,1143.50,1143.50,1143.50,53,0,53.00
02/10/2004,22:11,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/10/2004,22:13,1143.50,1143.50,1143.50,1143.50,0,17,17.00
02/10/2004,22:21,1143.50,1143.50,1143.50,1143.50,0,10,10.00
02/10/2004,22:28,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/10/2004,22:30,1143.25,1143.25,1143.25,1143.25,0,53,53.00
02/10/2004,22:32,1143.00,1143.00,1142.75,1143.00,2,41,43.00
02/10/2004,22:33,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/10/2004,22:38,1142.75,1142.75,1142.75,1142.75,0,5,5.00
02/10/2004,22:40,1142.75,1142.75,1142.75,1142.75,0,3,3.00
02/10/2004,22:41,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/10/2004,22:44,1143.00,1143.00,1143.00,1143.00,2,0,2.00
02/10/2004,22:52,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/10/2004,22:54,1143.00,1143.00,1142.75,1142.75,2,15,17.00
02/10/2004,22:55,1142.75,1142.75,1142.75,1142.75,0,6,6.00
02/10/2004,22:56,1142.75,1142.75,1142.75,1142.75,0,15,15.00
02/10/2004,22:58,1142.75,1142.75,1142.75,1142.75,0,5,5.00
02/10/2004,23:00,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/10/2004,23:02,1142.75,1142.75,1142.75,1142.75,0,5,5.00
02/10/2004,23:13,1142.75,1142.75,1142.75,1142.75,0,2,2.00
02/10/2004,23:15,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/10/2004,23:29,1143.00,1143.00,1143.00,1143.00,20,0,20.00
02/10/2004,23:30,1143.00,1143.00,1143.00,1143.00,11,0,11.00
02/10/2004,23:31,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/10/2004,23:33,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/10/2004,23:56,1143.00,1143.00,1143.00,1143.00,0,2,2.00
02/11/2004,00:02,1143.00,1143.00,1143.00,1143.00,0,1,1.00
02/11/2004,00:17,1143.00,1143.00,1143.00,1143.00,0,2,2.00
02/11/2004,00:18,1143.00,1143.00,1143.00,1143.00,0,14,14.00
02/11/2004,00:19,1143.00,1143.00,1143.00,1143.00,0,2,2.00
02/11/2004,00:23,1143.00,1143.00,1143.00,1143.00,0,1,1.00
02/11/2004,00:24,1143.00,1143.00,1143.00,1143.00,0,2,2.00
02/11/2004,00:26,1143.00,1143.00,1143.00,1143.00,0,1,1.00
02/11/2004,00:30,1143.00,1143.00,1143.00,1143.00,0,2,2.00
02/11/2004,00:31,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,00:35,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,00:41,1143.00,1143.00,1143.00,1143.00,2,0,2.00
02/11/2004,00:43,1143.00,1143.00,1143.00,1143.00,5,0,5.00
02/11/2004,00:45,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/11/2004,00:50,1143.25,1143.25,1143.25,1143.25,13,0,13.00
02/11/2004,00:51,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/11/2004,00:52,1143.25,1143.25,1143.25,1143.25,4,0,4.00
02/11/2004,00:56,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/11/2004,01:01,1143.25,1143.50,1143.25,1143.50,4,0,4.00
02/11/2004,01:02,1143.50,1143.50,1143.50,1143.50,7,0,7.00
02/11/2004,01:11,1143.25,1143.25,1143.25,1143.25,0,7,7.00
02/11/2004,01:12,1143.00,1143.00,1143.00,1143.00,0,17,17.00
02/11/2004,01:14,1143.00,1143.00,1143.00,1143.00,0,1,1.00
02/11/2004,01:16,1143.25,1143.50,1143.25,1143.50,3,0,3.00
02/11/2004,01:18,1143.50,1143.75,1143.50,1143.75,45,0,45.00
02/11/2004,01:22,1143.75,1143.75,1143.75,1143.75,19,0,19.00
02/11/2004,01:24,1143.50,1143.50,1143.50,1143.50,0,6,6.00
02/11/2004,01:26,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/11/2004,01:27,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/11/2004,01:33,1143.50,1143.50,1143.50,1143.50,0,31,31.00
02/11/2004,01:41,1143.25,1143.25,1143.25,1143.25,0,14,14.00
02/11/2004,01:42,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/11/2004,01:43,1143.25,1143.25,1143.25,1143.25,0,6,6.00
02/11/2004,01:44,1143.50,1143.50,1143.25,1143.25,1,1,2.00
02/11/2004,01:45,1143.25,1143.25,1143.25,1143.25,0,3,3.00
02/11/2004,01:47,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/11/2004,01:48,1143.00,1143.25,1143.00,1143.25,1,1,2.00
02/11/2004,01:50,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/11/2004,01:54,1143.25,1143.25,1143.25,1143.25,3,0,3.00
02/11/2004,01:56,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/11/2004,01:57,1143.25,1143.25,1143.25,1143.25,3,0,3.00
02/11/2004,01:59,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/11/2004,02:00,1143.25,1143.25,1143.25,1143.25,5,0,5.00
02/11/2004,02:01,1143.25,1143.25,1143.25,1143.25,18,0,18.00
02/11/2004,02:02,1143.25,1143.25,1143.00,1143.00,10,3,13.00
02/11/2004,02:03,1143.25,1143.25,1143.00,1143.00,5,69,74.00
02/11/2004,02:04,1143.25,1143.50,1143.25,1143.50,9,0,9.00
02/11/2004,02:05,1143.50,1143.50,1143.00,1143.00,1,1,2.00
02/11/2004,02:06,1143.50,1143.50,1143.50,1143.50,28,0,28.00
02/11/2004,02:07,1143.50,1143.50,1143.50,1143.50,52,0,52.00
02/11/2004,02:08,1143.50,1143.75,1143.25,1143.75,10,30,40.00
02/11/2004,02:10,1143.75,1143.75,1143.75,1143.75,11,0,11.00
02/11/2004,02:11,1143.75,1143.75,1143.50,1143.50,3,12,15.00
02/11/2004,02:14,1143.50,1143.50,1143.50,1143.50,0,9,9.00
02/11/2004,02:15,1143.25,1143.25,1143.25,1143.25,0,15,15.00
02/11/2004,02:16,1143.50,1143.50,1143.25,1143.25,2,8,10.00
02/11/2004,02:17,1143.25,1143.25,1143.25,1143.25,0,10,10.00
02/11/2004,02:18,1143.25,1143.25,1143.25,1143.25,0,22,22.00
02/11/2004,02:19,1143.00,1143.00,1143.00,1143.00,0,19,19.00
02/11/2004,02:20,1143.00,1143.00,1143.00,1143.00,0,26,26.00
02/11/2004,02:23,1143.00,1143.00,1143.00,1143.00,0,26,26.00
02/11/2004,02:25,1143.00,1143.00,1143.00,1143.00,0,41,41.00
02/11/2004,02:26,1143.00,1143.00,1143.00,1143.00,0,22,22.00
02/11/2004,02:27,1143.25,1143.25,1143.25,1143.25,31,0,31.00
02/11/2004,02:28,1143.25,1143.25,1143.25,1143.25,25,0,25.00
02/11/2004,02:29,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/11/2004,02:34,1143.50,1143.50,1143.25,1143.25,1,38,39.00
02/11/2004,02:35,1143.00,1143.00,1142.50,1142.75,7,203,210.00
02/11/2004,02:36,1143.00,1143.00,1143.00,1143.00,5,0,5.00
02/11/2004,02:37,1143.25,1143.25,1143.25,1143.25,52,0,52.00
02/11/2004,02:38,1143.25,1143.25,1143.00,1143.00,2,1,3.00
02/11/2004,02:39,1143.00,1143.00,1143.00,1143.00,0,5,5.00
02/11/2004,02:40,1143.25,1143.25,1143.25,1143.25,17,0,17.00
02/11/2004,02:41,1143.25,1143.25,1143.25,1143.25,6,0,6.00
02/11/2004,02:42,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/11/2004,02:43,1143.25,1143.25,1143.25,1143.25,10,0,10.00
02/11/2004,02:44,1143.25,1143.25,1143.25,1143.25,3,0,3.00
02/11/2004,02:45,1143.25,1143.50,1143.25,1143.25,74,3,77.00
02/11/2004,02:46,1143.50,1143.50,1143.25,1143.25,2,3,5.00
02/11/2004,02:47,1143.25,1143.50,1143.00,1143.50,16,48,64.00
02/11/2004,02:48,1143.25,1143.25,1143.25,1143.25,0,16,16.00
02/11/2004,02:49,1143.25,1143.50,1143.25,1143.50,8,17,25.00
02/11/2004,02:50,1143.00,1143.00,1143.00,1143.00,0,49,49.00
02/11/2004,02:52,1143.00,1143.00,1143.00,1143.00,0,26,26.00
02/11/2004,02:53,1143.00,1143.00,1142.75,1143.00,10,11,21.00
02/11/2004,02:54,1142.75,1142.75,1142.50,1142.75,5,82,87.00
02/11/2004,02:55,1142.75,1142.75,1142.75,1142.75,12,0,12.00
02/11/2004,02:56,1142.75,1143.00,1142.50,1143.00,16,11,27.00
02/11/2004,02:57,1142.75,1142.75,1142.75,1142.75,0,27,27.00
02/11/2004,02:59,1142.75,1143.00,1142.75,1143.00,1,1,2.00
02/11/2004,03:00,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,03:01,1142.75,1142.75,1142.75,1142.75,0,20,20.00
02/11/2004,03:02,1142.75,1143.00,1142.75,1142.75,25,2,27.00
02/11/2004,03:03,1142.75,1142.75,1142.75,1142.75,0,5,5.00
02/11/2004,03:04,1142.75,1143.00,1142.75,1143.00,20,2,22.00
02/11/2004,03:05,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,03:06,1142.75,1142.75,1142.75,1142.75,0,3,3.00
02/11/2004,03:07,1142.75,1142.75,1142.75,1142.75,0,61,61.00
02/11/2004,03:08,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,03:10,1143.00,1143.00,1143.00,1143.00,50,0,50.00
02/11/2004,03:11,1143.00,1143.00,1143.00,1143.00,102,0,102.00
02/11/2004,03:12,1142.75,1142.75,1142.75,1142.75,0,152,152.00
02/11/2004,03:13,1142.75,1142.75,1142.75,1142.75,0,2,2.00
02/11/2004,03:15,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,03:16,1142.75,1142.75,1142.75,1142.75,0,57,57.00
02/11/2004,03:19,1142.50,1142.50,1142.50,1142.50,0,2,2.00
02/11/2004,03:21,1142.50,1142.50,1142.50,1142.50,0,14,14.00
02/11/2004,03:22,1142.50,1142.50,1142.50,1142.50,0,15,15.00
02/11/2004,03:23,1142.50,1142.50,1142.50,1142.50,0,12,12.00
02/11/2004,03:25,1142.75,1142.75,1142.75,1142.75,33,0,33.00
02/11/2004,03:26,1142.75,1142.75,1142.75,1142.75,31,0,31.00
02/11/2004,03:29,1142.75,1142.75,1142.75,1142.75,63,0,63.00
02/11/2004,03:30,1142.75,1142.75,1142.75,1142.75,5,0,5.00
02/11/2004,03:31,1142.75,1142.75,1142.75,1142.75,3,0,3.00
02/11/2004,03:32,1142.75,1142.75,1142.50,1142.50,3,7,10.00
02/11/2004,03:33,1142.50,1142.50,1142.50,1142.50,0,1,1.00
02/11/2004,03:34,1142.50,1142.50,1142.50,1142.50,0,1,1.00
02/11/2004,03:35,1142.50,1142.50,1142.50,1142.50,0,1,1.00
02/11/2004,03:36,1142.75,1142.75,1142.75,1142.75,43,0,43.00
02/11/2004,03:39,1142.75,1142.75,1142.75,1142.75,1,0,1.00
02/11/2004,03:40,1142.75,1142.75,1142.75,1142.75,1,0,1.00
02/11/2004,03:43,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/11/2004,03:46,1143.00,1143.00,1143.00,1143.00,68,0,68.00
02/11/2004,03:52,1143.00,1143.00,1143.00,1143.00,3,0,3.00
02/11/2004,03:53,1143.00,1143.00,1143.00,1143.00,3,0,3.00
02/11/2004,03:55,1143.00,1143.00,1143.00,1143.00,67,0,67.00
02/11/2004,03:57,1143.00,1143.00,1143.00,1143.00,3,0,3.00
02/11/2004,03:59,1143.00,1143.00,1143.00,1143.00,6,0,6.00
02/11/2004,04:00,1143.00,1143.00,1143.00,1143.00,68,0,68.00
02/11/2004,04:01,1143.00,1143.25,1143.00,1143.25,16,0,16.00
02/11/2004,04:03,1143.00,1143.00,1143.00,1143.00,0,8,8.00
02/11/2004,04:04,1143.00,1143.00,1143.00,1143.00,0,26,26.00
02/11/2004,04:06,1143.00,1143.00,1143.00,1143.00,0,3,3.00
02/11/2004,04:07,1142.75,1142.75,1142.75,1142.75,0,2,2.00
02/11/2004,04:09,1142.75,1142.75,1142.75,1142.75,0,2,2.00
02/11/2004,04:10,1143.00,1143.00,1143.00,1143.00,2,0,2.00
02/11/2004,04:11,1142.75,1142.75,1142.75,1142.75,0,10,10.00
02/11/2004,04:13,1143.00,1143.00,1143.00,1143.00,104,0,104.00
02/11/2004,04:14,1143.00,1143.00,1143.00,1143.00,35,0,35.00
02/11/2004,04:15,1143.00,1143.00,1143.00,1143.00,7,0,7.00
02/11/2004,04:16,1143.00,1143.00,1143.00,1143.00,5,0,5.00
02/11/2004,04:18,1143.00,1143.00,1143.00,1143.00,22,0,22.00
02/11/2004,04:19,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/11/2004,04:23,1143.00,1143.00,1143.00,1143.00,15,0,15.00
02/11/2004,04:25,1143.00,1143.00,1143.00,1143.00,4,0,4.00
02/11/2004,04:26,1143.00,1143.00,1143.00,1143.00,7,0,7.00
02/11/2004,04:29,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/11/2004,04:31,1142.75,1142.75,1142.75,1142.75,0,3,3.00
02/11/2004,04:32,1143.00,1143.00,1143.00,1143.00,3,0,3.00
02/11/2004,04:33,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,04:35,1143.00,1143.00,1143.00,1143.00,4,0,4.00
02/11/2004,04:38,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/11/2004,04:39,1142.75,1142.75,1142.75,1142.75,0,70,70.00
02/11/2004,04:40,1142.75,1142.75,1142.75,1142.75,0,3,3.00
02/11/2004,04:41,1142.75,1142.75,1142.75,1142.75,0,11,11.00
02/11/2004,04:42,1142.50,1142.50,1142.50,1142.50,0,4,4.00
02/11/2004,04:43,1142.50,1142.50,1142.50,1142.50,0,1,1.00
02/11/2004,04:46,1142.75,1142.75,1142.75,1142.75,3,0,3.00
02/11/2004,04:48,1142.75,1142.75,1142.75,1142.75,3,0,3.00
02/11/2004,04:50,1142.50,1142.50,1142.50,1142.50,0,33,33.00
02/11/2004,04:52,1142.25,1142.25,1142.25,1142.25,0,4,4.00
02/11/2004,04:53,1142.50,1142.50,1142.50,1142.50,14,0,14.00
02/11/2004,04:54,1142.50,1142.50,1142.50,1142.50,2,0,2.00
02/11/2004,04:56,1142.25,1142.25,1142.25,1142.25,0,50,50.00
02/11/2004,05:00,1142.50,1142.50,1142.50,1142.50,12,0,12.00
02/11/2004,05:01,1142.50,1142.50,1142.50,1142.50,5,0,5.00
02/11/2004,05:02,1142.25,1142.25,1142.25,1142.25,0,2,2.00
02/11/2004,05:03,1142.50,1142.50,1142.50,1142.50,67,0,67.00
02/11/2004,05:04,1142.50,1142.50,1142.50,1142.50,1,0,1.00
02/11/2004,05:05,1142.50,1142.50,1142.25,1142.25,5,2,7.00
02/11/2004,05:06,1142.25,1142.50,1142.25,1142.25,1,3,4.00
02/11/2004,05:07,1142.25,1142.50,1142.25,1142.50,55,1,56.00
02/11/2004,05:08,1142.50,1142.50,1142.25,1142.25,11,1,12.00
02/11/2004,05:09,1142.50,1142.50,1142.50,1142.50,15,0,15.00
02/11/2004,05:11,1142.75,1142.75,1142.75,1142.75,1,0,1.00
02/11/2004,05:12,1142.75,1142.75,1142.75,1142.75,1,0,1.00
02/11/2004,05:13,1142.50,1142.50,1142.50,1142.50,0,2,2.00
02/11/2004,05:15,1142.50,1142.50,1142.50,1142.50,0,25,25.00
02/11/2004,05:16,1142.75,1143.00,1142.75,1142.75,120,4,124.00
02/11/2004,05:22,1143.00,1143.00,1143.00,1143.00,2,0,2.00
02/11/2004,05:26,1143.00,1143.00,1143.00,1143.00,10,0,10.00
02/11/2004,05:32,1142.75,1143.00,1142.75,1143.00,9,2,11.00
02/11/2004,05:33,1143.00,1143.00,1143.00,1143.00,52,0,52.00
02/11/2004,05:34,1143.00,1143.00,1143.00,1143.00,15,0,15.00
02/11/2004,05:35,1143.00,1143.00,1143.00,1143.00,4,0,4.00
02/11/2004,05:37,1143.25,1143.50,1143.25,1143.25,204,5,209.00
02/11/2004,05:38,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/11/2004,05:39,1143.50,1143.50,1143.50,1143.50,53,0,53.00
02/11/2004,05:40,1143.25,1143.25,1143.25,1143.25,0,145,145.00
02/11/2004,05:41,1143.25,1143.25,1143.25,1143.25,0,6,6.00
02/11/2004,05:44,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/11/2004,05:45,1143.25,1143.25,1143.25,1143.25,0,5,5.00
02/11/2004,05:46,1143.50,1143.75,1143.50,1143.50,16,22,38.00
02/11/2004,05:47,1143.50,1143.50,1143.50,1143.50,0,15,15.00
02/11/2004,05:48,1143.75,1143.75,1143.75,1143.75,4,0,4.00
02/11/2004,05:49,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/11/2004,05:50,1143.50,1143.50,1143.50,1143.50,0,40,40.00
02/11/2004,05:52,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/11/2004,05:53,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/11/2004,05:54,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/11/2004,05:55,1143.50,1143.50,1143.50,1143.50,36,0,36.00
02/11/2004,05:56,1143.50,1143.75,1143.50,1143.75,11,0,11.00
02/11/2004,05:57,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/11/2004,05:58,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/11/2004,05:59,1143.50,1143.50,1143.50,1143.50,0,20,20.00
02/11/2004,06:00,1143.50,1143.50,1143.25,1143.25,0,8,8.00
02/11/2004,06:01,1143.50,1143.50,1143.50,1143.50,15,0,15.00
02/11/2004,06:02,1143.50,1144.00,1143.50,1143.75,271,11,282.00
02/11/2004,06:03,1143.75,1144.00,1143.75,1144.00,27,52,79.00
02/11/2004,06:04,1143.75,1144.50,1143.75,1144.25,353,14,367.00
02/11/2004,06:05,1144.25,1144.25,1144.00,1144.00,0,59,59.00
02/11/2004,06:06,1143.75,1144.00,1143.75,1144.00,2,1,3.00
02/11/2004,06:07,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/11/2004,06:09,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/11/2004,06:11,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/11/2004,06:12,1144.00,1144.00,1144.00,1144.00,77,0,77.00
02/11/2004,06:13,1144.00,1144.50,1144.00,1144.25,155,1,156.00
02/11/2004,06:14,1144.25,1144.50,1144.25,1144.25,11,18,29.00
02/11/2004,06:15,1144.25,1144.25,1144.25,1144.25,0,40,40.00
02/11/2004,06:16,1144.25,1144.25,1144.25,1144.25,0,27,27.00
02/11/2004,06:17,1144.25,1144.50,1144.25,1144.50,223,53,276.00
02/11/2004,06:18,1144.50,1144.75,1144.50,1144.75,334,60,394.00
02/11/2004,06:19,1144.75,1144.75,1144.75,1144.75,1,0,1.00
02/11/2004,06:20,1144.75,1144.75,1144.75,1144.75,177,0,177.00
02/11/2004,06:21,1144.75,1144.75,1144.50,1144.75,119,5,124.00
02/11/2004,06:22,1144.75,1145.00,1144.75,1145.00,94,2,96.00
02/11/2004,06:23,1144.75,1144.75,1144.75,1144.75,0,1,1.00
02/11/2004,06:24,1144.75,1144.75,1144.75,1144.75,0,31,31.00
02/11/2004,06:25,1144.75,1145.00,1144.75,1145.00,24,22,46.00
02/11/2004,06:27,1144.75,1144.75,1144.75,1144.75,0,3,3.00
02/11/2004,06:28,1145.00,1145.00,1145.00,1145.00,4,0,4.00
02/11/2004,06:29,1145.00,1145.00,1144.75,1144.75,3,7,10.00
02/11/2004,06:30,1144.75,1144.75,1144.75,1144.75,0,8,8.00
02/11/2004,06:31,1144.75,1145.00,1144.75,1144.75,1,28,29.00
02/11/2004,06:32,1144.75,1145.00,1144.75,1145.00,369,1,370.00
02/11/2004,06:33,1145.00,1145.00,1145.00,1145.00,54,0,54.00
02/11/2004,06:34,1145.00,1145.25,1145.00,1145.00,10,1,11.00
02/11/2004,06:35,1145.00,1145.25,1145.00,1145.00,62,6,68.00
02/11/2004,06:36,1145.00,1145.25,1145.00,1145.00,250,32,282.00
02/11/2004,06:37,1145.25,1145.50,1145.25,1145.50,96,5,101.00
02/11/2004,06:38,1145.25,1145.25,1145.00,1145.25,18,49,67.00
02/11/2004,06:39,1145.25,1145.25,1145.25,1145.25,21,0,21.00
02/11/2004,06:40,1145.00,1145.25,1145.00,1145.00,10,78,88.00
02/11/2004,06:41,1145.00,1145.00,1145.00,1145.00,0,3,3.00
02/11/2004,06:42,1145.00,1145.00,1145.00,1145.00,0,2,2.00
02/11/2004,06:43,1145.00,1145.00,1144.75,1145.00,30,248,278.00
02/11/2004,06:44,1145.00,1145.00,1144.75,1144.75,22,4,26.00
02/11/2004,06:45,1144.75,1144.75,1144.75,1144.75,0,72,72.00
02/11/2004,06:46,1144.75,1145.00,1144.75,1145.00,77,16,93.00
02/11/2004,06:47,1145.00,1145.00,1145.00,1145.00,10,0,10.00
02/11/2004,06:48,1145.00,1145.00,1145.00,1145.00,13,0,13.00
02/11/2004,06:50,1145.00,1145.00,1144.75,1144.75,2,11,13.00
02/11/2004,06:51,1145.00,1145.00,1145.00,1145.00,1,0,1.00
02/11/2004,06:52,1145.00,1145.00,1145.00,1145.00,1,0,1.00
02/11/2004,06:53,1145.00,1145.00,1145.00,1145.00,1,0,1.00
02/11/2004,06:54,1144.75,1144.75,1144.50,1144.50,0,53,53.00
02/11/2004,06:55,1144.50,1144.75,1144.50,1144.50,3,67,70.00
02/11/2004,06:56,1144.75,1144.75,1144.75,1144.75,7,0,7.00
02/11/2004,06:57,1144.50,1144.50,1144.50,1144.50,0,1,1.00
02/11/2004,06:58,1144.50,1144.50,1144.50,1144.50,0,17,17.00
02/11/2004,06:59,1144.75,1144.75,1144.75,1144.75,72,0,72.00
02/11/2004,07:00,1144.75,1144.75,1144.75,1144.75,5,0,5.00
02/11/2004,07:01,1144.75,1144.75,1144.50,1144.50,20,13,33.00
02/11/2004,07:02,1144.50,1144.75,1144.50,1144.75,2,1,3.00
02/11/2004,07:03,1144.50,1144.50,1144.50,1144.50,0,13,13.00
02/11/2004,07:04,1144.75,1144.75,1144.50,1144.50,3,4,7.00
02/11/2004,07:05,1144.75,1144.75,1144.50,1144.50,1,25,26.00
02/11/2004,07:06,1144.50,1144.50,1144.50,1144.50,0,5,5.00
02/11/2004,07:07,1144.75,1144.75,1144.75,1144.75,8,0,8.00
02/11/2004,07:08,1144.75,1145.00,1144.75,1144.75,92,18,110.00
02/11/2004,07:09,1144.75,1145.00,1144.75,1145.00,1,1,2.00
02/11/2004,07:10,1144.75,1145.00,1144.75,1145.00,1,16,17.00
02/11/2004,07:11,1145.00,1145.00,1144.75,1144.75,9,5,14.00
02/11/2004,07:12,1144.75,1144.75,1144.75,1144.75,0,1,1.00
02/11/2004,07:13,1145.00,1145.00,1145.00,1145.00,7,0,7.00
02/11/2004,07:14,1144.75,1145.00,1144.75,1145.00,86,16,102.00
02/11/2004,07:15,1144.75,1145.00,1144.75,1145.00,17,96,113.00
02/11/2004,07:16,1145.00,1145.00,1144.75,1145.00,17,2,19.00
02/11/2004,07:17,1144.75,1145.00,1144.50,1144.50,9,8,17.00
02/11/2004,07:18,1144.50,1144.50,1144.50,1144.50,0,1,1.00
02/11/2004,07:20,1144.75,1144.75,1144.75,1144.75,20,0,20.00
02/11/2004,07:21,1144.50,1144.75,1144.50,1144.75,2,7,9.00
02/11/2004,07:22,1144.50,1144.75,1144.50,1144.75,2,29,31.00
02/11/2004,07:23,1144.50,1144.75,1144.50,1144.75,2,1,3.00
02/11/2004,07:24,1144.50,1144.50,1144.50,1144.50,0,10,10.00
02/11/2004,07:25,1144.50,1144.75,1144.50,1144.75,1,4,5.00
02/11/2004,07:27,1144.75,1144.75,1144.75,1144.75,20,0,20.00
02/11/2004,07:29,1144.75,1144.75,1144.50,1144.75,2,1,3.00
02/11/2004,07:30,1144.50,1144.50,1144.25,1144.25,0,342,342.00
02/11/2004,07:31,1144.25,1144.25,1143.50,1143.75,15,374,389.00
02/11/2004,07:32,1143.75,1143.75,1143.50,1143.75,52,18,70.00
02/11/2004,07:33,1143.75,1143.75,1143.75,1143.75,46,0,46.00
02/11/2004,07:34,1143.75,1143.75,1143.50,1143.75,17,14,31.00
02/11/2004,07:35,1143.75,1143.75,1143.50,1143.50,11,1,12.00
02/11/2004,07:36,1143.75,1143.75,1143.75,1143.75,107,0,107.00
02/11/2004,07:37,1143.75,1144.00,1143.50,1143.75,28,72,100.00
02/11/2004,07:38,1143.75,1144.00,1143.75,1144.00,5,0,5.00
02/11/2004,07:39,1144.00,1144.00,1144.00,1144.00,20,0,20.00
02/11/2004,07:40,1144.00,1144.00,1144.00,1144.00,37,0,37.00
02/11/2004,07:41,1144.00,1144.00,1144.00,1144.00,3,0,3.00
02/11/2004,07:42,1143.75,1144.00,1143.75,1144.00,46,1,47.00
02/11/2004,07:44,1143.75,1144.00,1143.75,1144.00,10,1,11.00
02/11/2004,07:45,1143.75,1143.75,1143.75,1143.75,0,3,3.00
02/11/2004,07:47,1143.75,1144.00,1143.75,1144.00,11,15,26.00
02/11/2004,07:48,1143.75,1144.00,1143.75,1144.00,51,8,59.00
02/11/2004,07:49,1143.75,1143.75,1143.75,1143.75,0,37,37.00
02/11/2004,07:50,1143.75,1143.75,1143.75,1143.75,0,10,10.00
02/11/2004,07:51,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/11/2004,07:52,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/11/2004,07:53,1144.00,1144.00,1143.75,1144.00,145,2,147.00
02/11/2004,07:54,1143.75,1144.00,1143.75,1144.00,6,2,8.00
02/11/2004,07:55,1144.00,1144.00,1143.75,1143.75,58,4,62.00
02/11/2004,07:56,1144.00,1144.00,1144.00,1144.00,57,0,57.00
02/11/2004,07:57,1143.75,1144.00,1143.75,1144.00,182,1,183.00
02/11/2004,07:58,1143.75,1144.00,1143.75,1144.00,23,2,25.00
02/11/2004,07:59,1144.00,1144.25,1144.00,1144.25,145,0,145.00
02/11/2004,08:00,1144.00,1144.00,1144.00,1144.00,0,77,77.00
02/11/2004,08:01,1144.00,1144.00,1143.75,1143.75,0,7,7.00
02/11/2004,08:02,1143.75,1143.75,1143.50,1143.75,112,194,306.00
02/11/2004,08:03,1143.50,1143.50,1143.50,1143.50,0,266,266.00
02/11/2004,08:04,1143.25,1143.50,1143.25,1143.50,6,32,38.00
02/11/2004,08:05,1143.50,1143.50,1143.50,1143.50,13,0,13.00
02/11/2004,08:06,1143.50,1143.50,1143.25,1143.50,21,1,22.00
02/11/2004,08:07,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/11/2004,08:08,1143.50,1143.50,1143.50,1143.50,4,0,4.00
02/11/2004,08:09,1143.50,1143.50,1143.00,1143.25,17,375,392.00
02/11/2004,08:10,1143.25,1143.25,1143.25,1143.25,139,0,139.00
02/11/2004,08:11,1143.25,1143.50,1143.25,1143.25,49,25,74.00
02/11/2004,08:12,1143.25,1143.50,1143.25,1143.25,51,5,56.00
02/11/2004,08:13,1143.50,1143.50,1143.25,1143.25,1,25,26.00
02/11/2004,08:14,1143.50,1143.50,1143.25,1143.50,103,31,134.00
02/11/2004,08:15,1143.50,1143.50,1143.25,1143.50,9,2,11.00
02/11/2004,08:16,1143.50,1143.50,1143.25,1143.50,12,5,17.00
02/11/2004,08:17,1143.50,1143.50,1143.50,1143.50,20,0,20.00
02/11/2004,08:18,1143.50,1143.50,1143.50,1143.50,8,0,8.00
02/11/2004,08:20,1143.50,1143.50,1143.50,1143.50,91,0,91.00
02/11/2004,08:21,1143.75,1143.75,1143.75,1143.75,24,0,24.00
02/11/2004,08:22,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/11/2004,08:23,1143.75,1143.75,1143.50,1143.75,5,3,8.00
02/11/2004,08:24,1143.75,1143.75,1143.50,1143.50,3,148,151.00
02/11/2004,08:25,1143.50,1143.50,1143.25,1143.25,101,97,198.00
02/11/2004,08:26,1143.50,1143.50,1143.25,1143.50,89,2,91.00
02/11/2004,08:27,1143.50,1143.75,1143.50,1143.50,33,59,92.00
02/11/2004,08:28,1143.50,1143.75,1143.50,1143.50,2,94,96.00
02/11/2004,08:29,1143.75,1143.75,1143.50,1143.75,77,103,180.00
02/11/2004,08:30,1143.50,1143.75,1143.00,1143.50,389,978,1367.00
02/11/2004,08:31,1143.25,1143.50,1142.75,1143.00,1302,1785,3087.00
02/11/2004,08:32,1143.00,1143.25,1142.50,1142.75,740,1331,2071.00
02/11/2004,08:33,1142.75,1143.00,1142.25,1142.75,1413,987,2400.00
02/11/2004,08:34,1142.75,1143.00,1142.75,1143.00,139,589,728.00
02/11/2004,08:35,1142.75,1143.00,1142.00,1142.25,941,2359,3300.00
02/11/2004,08:36,1142.50,1142.75,1142.00,1142.50,1007,1218,2225.00
02/11/2004,08:37,1142.50,1143.00,1142.50,1142.75,1025,174,1199.00
02/11/2004,08:38,1142.75,1143.25,1142.50,1143.00,2052,1487,3539.00
02/11/2004,08:39,1143.00,1143.50,1142.75,1143.50,2320,524,2844.00
02/11/2004,08:40,1143.50,1143.50,1143.00,1143.25,1287,457,1744.00
02/11/2004,08:41,1143.25,1143.50,1143.00,1143.25,708,1041,1749.00
02/11/2004,08:42,1143.25,1143.50,1142.75,1143.25,1226,1246,2472.00
02/11/2004,08:43,1143.25,1143.50,1143.00,1143.50,748,376,1124.00
02/11/2004,08:44,1143.50,1143.50,1143.00,1143.00,238,1327,1565.00
02/11/2004,08:45,1143.25,1143.25,1142.50,1142.75,387,583,970.00
02/11/2004,08:46,1142.75,1143.00,1142.75,1143.00,218,108,326.00
02/11/2004,08:47,1142.75,1143.00,1142.50,1142.75,620,745,1365.00
02/11/2004,08:48,1142.75,1143.25,1142.75,1143.25,494,84,578.00
02/11/2004,08:49,1143.25,1143.25,1142.25,1142.25,504,1465,1969.00
02/11/2004,08:50,1142.50,1142.75,1142.25,1142.25,777,844,1621.00
02/11/2004,08:51,1142.50,1143.00,1142.25,1143.00,1285,436,1721.00
02/11/2004,08:52,1143.00,1143.50,1142.75,1143.00,1512,799,2311.00
02/11/2004,08:53,1143.00,1143.25,1142.75,1143.25,703,728,1431.00
02/11/2004,08:54,1143.00,1143.25,1142.75,1142.75,58,824,882.00
02/11/2004,08:55,1143.00,1143.25,1142.75,1143.00,397,602,999.00
02/11/2004,08:56,1143.00,1143.50,1143.00,1143.25,854,1091,1945.00
02/11/2004,08:57,1143.25,1143.50,1143.00,1143.00,462,1275,1737.00
02/11/2004,08:58,1143.00,1143.75,1142.75,1143.50,1339,482,1821.00
02/11/2004,08:59,1143.75,1143.75,1143.25,1143.25,629,450,1079.00
02/11/2004,09:00,1143.50,1144.00,1143.25,1143.75,1189,407,1596.00
02/11/2004,09:01,1143.75,1144.00,1143.25,1143.50,174,936,1110.00
02/11/2004,09:02,1143.75,1143.75,1142.75,1142.75,487,1617,2104.00
02/11/2004,09:03,1142.75,1143.25,1142.75,1143.00,571,369,940.00
02/11/2004,09:04,1143.00,1143.00,1142.50,1142.75,725,637,1362.00
02/11/2004,09:05,1142.75,1143.00,1142.50,1142.75,486,703,1189.00
02/11/2004,09:06,1142.75,1142.75,1142.00,1142.00,110,1819,1929.00
02/11/2004,09:07,1142.00,1142.25,1141.75,1142.00,548,1968,2516.00
02/11/2004,09:08,1142.25,1142.50,1141.75,1142.50,1269,859,2128.00
02/11/2004,09:09,1142.50,1142.75,1142.00,1142.00,636,992,1628.00
02/11/2004,09:10,1142.25,1142.50,1142.00,1142.50,419,59,478.00
02/11/2004,09:11,1142.50,1142.75,1142.00,1142.25,1050,830,1880.00
02/11/2004,09:12,1142.00,1142.50,1142.00,1142.25,640,1627,2267.00
02/11/2004,09:13,1142.00,1142.25,1141.75,1141.75,532,1070,1602.00
02/11/2004,09:14,1141.75,1142.00,1141.50,1141.50,561,1019,1580.00
02/11/2004,09:15,1141.50,1142.00,1141.25,1141.75,1239,1664,2903.00
02/11/2004,09:16,1141.75,1142.00,1141.50,1142.00,504,639,1143.00
02/11/2004,09:17,1142.00,1142.25,1141.75,1142.00,792,173,965.00
02/11/2004,09:18,1142.00,1142.50,1141.75,1142.50,1317,280,1597.00
02/11/2004,09:19,1142.50,1142.50,1142.00,1142.00,84,542,626.00
02/11/2004,09:20,1142.25,1142.25,1142.00,1142.25,151,25,176.00
02/11/2004,09:21,1142.00,1142.25,1141.75,1142.00,136,350,486.00
02/11/2004,09:22,1141.75,1142.00,1141.75,1142.00,380,65,445.00
02/11/2004,09:23,1142.00,1142.25,1141.75,1142.00,388,353,741.00
02/11/2004,09:24,1141.75,1142.00,1141.75,1142.00,48,12,60.00
02/11/2004,09:25,1142.00,1142.25,1141.75,1142.00,510,118,628.00
02/11/2004,09:26,1142.00,1142.25,1141.75,1142.25,378,516,894.00
02/11/2004,09:27,1142.00,1142.25,1142.00,1142.25,64,26,90.00
02/11/2004,09:28,1142.25,1142.50,1142.00,1142.25,704,32,736.00
02/11/2004,09:29,1142.25,1142.50,1142.00,1142.50,255,138,393.00
02/11/2004,09:30,1142.25,1142.50,1142.25,1142.50,126,481,607.00
02/11/2004,09:31,1142.25,1142.50,1142.00,1142.00,48,1011,1059.00
02/11/2004,09:32,1142.00,1142.00,1141.50,1141.75,388,1318,1706.00
02/11/2004,09:33,1141.75,1142.00,1141.50,1142.00,483,443,926.00
02/11/2004,09:34,1141.75,1142.00,1141.50,1141.75,153,525,678.00
02/11/2004,09:35,1141.75,1142.25,1141.75,1142.00,321,324,645.00
02/11/2004,09:36,1142.00,1142.25,1141.75,1142.25,560,89,649.00
02/11/2004,09:37,1142.25,1143.00,1142.00,1142.75,2496,1125,3621.00
02/11/2004,09:38,1142.75,1143.25,1142.50,1142.50,896,952,1848.00
02/11/2004,09:39,1142.50,1143.00,1142.50,1143.00,439,1032,1471.00
02/11/2004,09:40,1143.00,1143.00,1142.50,1142.75,23,123,146.00
02/11/2004,09:41,1142.75,1142.75,1142.25,1142.25,31,373,404.00
02/11/2004,09:42,1142.25,1142.75,1142.25,1142.25,486,630,1116.00
02/11/2004,09:43,1142.50,1142.75,1142.25,1142.50,140,123,263.00
02/11/2004,09:44,1142.50,1142.75,1142.25,1142.50,955,25,980.00
02/11/2004,09:45,1142.50,1142.75,1142.00,1142.25,103,809,912.00
02/11/2004,09:46,1142.25,1142.25,1141.75,1142.00,146,875,1021.00
02/11/2004,09:47,1142.00,1142.25,1141.75,1142.25,196,24,220.00
02/11/2004,09:48,1142.25,1142.50,1142.00,1142.50,387,17,404.00
02/11/2004,09:49,1142.50,1142.50,1142.25,1142.25,105,146,251.00
02/11/2004,09:50,1142.50,1142.75,1142.25,1142.50,953,81,1034.00
02/11/2004,09:51,1142.75,1143.00,1142.25,1142.75,574,907,1481.00
02/11/2004,09:52,1142.75,1143.00,1142.50,1142.50,81,568,649.00
02/11/2004,09:53,1142.50,1142.75,1142.25,1142.75,145,352,497.00
02/11/2004,09:54,1142.50,1142.50,1142.25,1142.25,197,162,359.00
02/11/2004,09:55,1142.25,1142.75,1142.25,1142.75,307,47,354.00
02/11/2004,09:56,1142.50,1142.75,1142.50,1142.50,241,363,604.00
02/11/2004,09:57,1142.75,1142.75,1142.50,1142.50,431,363,794.00
02/11/2004,09:58,1142.75,1142.75,1142.50,1142.50,39,125,164.00
02/11/2004,09:59,1142.50,1142.75,1142.25,1142.50,52,264,316.00
02/11/2004,10:00,1142.50,1143.00,1142.50,1143.00,838,183,1021.00
02/11/2004,10:01,1142.75,1145.00,1142.75,1145.00,4683,1540,6223.00
02/11/2004,10:02,1144.75,1145.75,1144.50,1145.50,4061,2647,6708.00
02/11/2004,10:03,1145.50,1145.50,1144.50,1144.75,1594,1713,3307.00
02/11/2004,10:04,1144.75,1144.75,1143.75,1143.75,1159,2659,3818.00
02/11/2004,10:05,1143.75,1144.00,1142.75,1143.50,1382,2325,3707.00
02/11/2004,10:06,1143.50,1144.75,1143.25,1144.25,3009,1542,4551.00
02/11/2004,10:07,1144.00,1145.50,1144.00,1145.00,2310,1956,4266.00
02/11/2004,10:08,1145.25,1146.00,1145.00,1145.25,2441,1636,4077.00
02/11/2004,10:09,1145.25,1146.25,1145.25,1146.25,2323,777,3100.00
02/11/2004,10:10,1146.00,1146.25,1145.50,1145.75,1282,2214,3496.00
02/11/2004,10:11,1145.75,1147.25,1145.50,1146.75,5171,1851,7022.00
02/11/2004,10:12,1146.50,1146.75,1146.25,1146.25,1039,1918,2957.00
02/11/2004,10:13,1146.50,1146.50,1146.00,1146.50,821,752,1573.00
02/11/2004,10:14,1146.50,1149.25,1146.25,1148.75,9133,1609,10742.00
02/11/2004,10:15,1149.00,1150.25,1148.50,1150.25,6032,4208,10240.00
02/11/2004,10:16,1150.25,1152.25,1150.00,1152.00,7297,3245,10542.00
02/11/2004,10:17,1152.00,1152.25,1151.00,1152.25,5473,4171,9644.00
02/11/2004,10:18,1152.25,1152.50,1151.50,1151.75,3249,2813,6062.00
02/11/2004,10:19,1151.50,1151.75,1151.00,1151.00,538,2819,3357.00
02/11/2004,10:20,1151.00,1151.25,1150.75,1151.25,1324,3383,4707.00
02/11/2004,10:21,1151.00,1151.25,1150.50,1151.00,2926,2924,5850.00
02/11/2004,10:22,1151.00,1151.25,1150.75,1150.75,1221,1059,2280.00
02/11/2004,10:23,1150.75,1151.25,1150.75,1151.25,1084,832,1916.00
02/11/2004,10:24,1151.25,1151.25,1150.75,1150.75,721,889,1610.00
02/11/2004,10:25,1151.00,1151.00,1150.50,1150.50,530,693,1223.00
02/11/2004,10:26,1150.50,1151.00,1150.50,1151.00,1403,1431,2834.00
02/11/2004,10:27,1150.75,1151.25,1150.50,1150.75,1854,1133,2987.00
02/11/2004,10:28,1150.75,1150.75,1150.00,1150.00,638,2685,3323.00
02/11/2004,10:29,1150.00,1150.25,1149.50,1149.75,897,3858,4755.00
02/11/2004,10:30,1149.50,1150.00,1149.25,1149.75,1247,1818,3065.00
02/11/2004,10:31,1149.75,1150.25,1149.50,1149.75,1339,860,2199.00
02/11/2004,10:32,1149.75,1150.00,1149.50,1149.75,453,762,1215.00
02/11/2004,10:33,1149.75,1150.00,1149.50,1149.75,47,986,1033.00
02/11/2004,10:34,1149.75,1150.50,1149.50,1150.25,2433,924,3357.00
02/11/2004,10:35,1150.25,1150.25,1149.75,1150.00,459,702,1161.00
02/11/2004,10:36,1150.00,1150.25,1149.75,1150.00,1030,351,1381.00
02/11/2004,10:37,1150.00,1150.25,1149.75,1150.00,1633,507,2140.00
02/11/2004,10:38,1150.00,1150.50,1150.00,1150.25,1390,93,1483.00
02/11/2004,10:39,1150.50,1150.50,1150.25,1150.25,787,644,1431.00
02/11/2004,10:40,1150.50,1151.00,1150.25,1150.75,1932,200,2132.00
02/11/2004,10:41,1150.75,1151.25,1150.75,1151.00,1453,641,2094.00
02/11/2004,10:42,1151.25,1151.75,1151.00,1151.75,2899,604,3503.00
02/11/2004,10:43,1151.75,1152.50,1151.50,1152.25,3789,1402,5191.00
02/11/2004,10:44,1152.25,1153.00,1151.75,1152.50,4104,3564,7668.00
02/11/2004,10:45,1152.50,1152.75,1152.25,1152.25,1804,1580,3384.00
02/11/2004,10:46,1152.25,1152.75,1152.00,1152.00,1058,1387,2445.00
02/11/2004,10:47,1152.25,1152.25,1151.50,1151.75,1580,3460,5040.00
02/11/2004,10:48,1151.75,1152.25,1151.50,1152.00,1684,380,2064.00
02/11/2004,10:49,1152.00,1152.25,1151.75,1152.00,182,613,795.00
02/11/2004,10:50,1151.75,1152.25,1151.50,1152.00,1639,871,2510.00
02/11/2004,10:51,1152.00,1152.25,1151.50,1151.75,566,819,1385.00
02/11/2004,10:52,1152.00,1152.00,1151.50,1151.75,639,210,849.00
02/11/2004,10:53,1151.75,1152.00,1151.50,1152.00,624,110,734.00
02/11/2004,10:54,1152.00,1152.25,1151.50,1151.50,637,1592,2229.00
02/11/2004,10:55,1151.50,1151.75,1151.25,1151.50,716,1048,1764.00
02/11/2004,10:56,1151.25,1151.50,1151.00,1151.50,769,643,1412.00
02/11/2004,10:57,1151.25,1152.00,1151.25,1152.00,1928,1520,3448.00
02/11/2004,10:58,1152.00,1152.25,1151.75,1152.00,873,141,1014.00
02/11/2004,10:59,1152.00,1152.25,1151.50,1151.50,141,782,923.00
02/11/2004,11:00,1151.75,1152.25,1151.50,1152.25,1495,445,1940.00
02/11/2004,11:01,1152.25,1153.25,1152.00,1152.75,5164,1257,6421.00
02/11/2004,11:02,1152.50,1153.25,1152.50,1153.00,1853,682,2535.00
02/11/2004,11:03,1153.00,1153.00,1152.50,1152.75,267,555,822.00
02/11/2004,11:04,1152.75,1152.75,1152.50,1152.50,65,474,539.00
02/11/2004,11:05,1152.50,1152.75,1152.25,1152.25,325,772,1097.00
02/11/2004,11:06,1152.25,1152.50,1152.00,1152.50,486,1037,1523.00
02/11/2004,11:07,1152.50,1153.00,1152.25,1152.75,1280,205,1485.00
02/11/2004,11:08,1152.75,1153.50,1152.75,1153.25,2639,1277,3916.00
02/11/2004,11:09,1153.00,1153.25,1152.25,1152.25,347,2523,2870.00
02/11/2004,11:10,1152.25,1152.25,1152.00,1152.00,213,323,536.00
02/11/2004,11:11,1152.25,1152.25,1151.50,1151.75,399,1124,1523.00
02/11/2004,11:12,1151.75,1151.75,1151.25,1151.25,414,1756,2170.00
02/11/2004,11:13,1151.50,1151.50,1151.00,1151.50,507,417,924.00
02/11/2004,11:14,1151.50,1151.50,1150.75,1150.75,63,2139,2202.00
02/11/2004,11:15,1151.00,1151.00,1150.75,1151.00,178,1005,1183.00
02/11/2004,11:16,1150.75,1151.25,1150.75,1151.25,1360,89,1449.00
02/11/2004,11:17,1151.25,1151.25,1150.75,1151.00,413,681,1094.00
02/11/2004,11:18,1151.00,1151.00,1150.75,1151.00,497,180,677.00
02/11/2004,11:19,1151.00,1151.25,1150.75,1151.25,380,244,624.00
02/11/2004,11:20,1151.00,1151.25,1150.75,1151.00,247,689,936.00
02/11/2004,11:21,1151.25,1151.25,1150.75,1151.25,289,431,720.00
02/11/2004,11:22,1151.00,1151.25,1150.75,1151.25,560,192,752.00
02/11/2004,11:23,1151.00,1151.00,1150.50,1150.50,168,1060,1228.00
02/11/2004,11:24,1150.50,1150.75,1150.25,1150.75,1029,1565,2594.00
02/11/2004,11:25,1150.75,1151.00,1150.50,1150.75,575,233,808.00
02/11/2004,11:26,1150.75,1150.75,1150.25,1150.50,63,528,591.00
02/11/2004,11:27,1150.50,1150.75,1150.50,1150.75,344,17,361.00
02/11/2004,11:28,1150.50,1150.75,1150.25,1150.50,304,279,583.00
02/11/2004,11:29,1150.50,1150.75,1150.25,1150.75,535,382,917.00
02/11/2004,11:30,1150.75,1151.00,1150.50,1150.75,73,139,212.00
02/11/2004,11:31,1150.75,1151.00,1150.50,1151.00,650,41,691.00
02/11/2004,11:32,1151.00,1151.25,1151.00,1151.25,749,101,850.00
02/11/2004,11:33,1151.00,1151.25,1151.00,1151.25,31,364,395.00
02/11/2004,11:34,1151.00,1151.25,1151.00,1151.00,7,146,153.00
02/11/2004,11:35,1151.00,1151.25,1150.75,1151.00,69,156,225.00
02/11/2004,11:36,1150.75,1151.25,1150.75,1151.00,436,95,531.00
02/11/2004,11:37,1151.00,1151.25,1151.00,1151.00,3,43,46.00
02/11/2004,11:38,1151.00,1151.00,1150.75,1151.00,38,249,287.00
02/11/2004,11:39,1151.00,1151.00,1150.75,1151.00,8,58,66.00
02/11/2004,11:40,1151.00,1151.25,1150.75,1151.00,222,117,339.00
02/11/2004,11:41,1151.00,1151.25,1150.75,1151.00,30,156,186.00
02/11/2004,11:42,1151.00,1151.25,1150.75,1151.25,66,4,70.00
02/11/2004,11:43,1151.25,1151.25,1151.00,1151.00,2,80,82.00
02/11/2004,11:44,1151.00,1151.50,1150.75,1151.50,1108,279,1387.00
02/11/2004,11:45,1151.75,1151.75,1151.25,1151.50,168,385,553.00
02/11/2004,11:46,1151.75,1151.75,1151.25,1151.50,29,333,362.00
02/11/2004,11:47,1151.50,1151.75,1151.25,1151.50,300,155,455.00
02/11/2004,11:48,1151.50,1152.25,1151.50,1152.00,1229,277,1506.00
02/11/2004,11:49,1152.00,1152.25,1152.00,1152.25,502,121,623.00
02/11/2004,11:50,1152.25,1152.50,1152.00,1152.25,1670,81,1751.00
02/11/2004,11:51,1152.25,1152.50,1152.25,1152.50,120,324,444.00
02/11/2004,11:52,1152.25,1152.75,1152.25,1152.75,588,104,692.00
02/11/2004,11:53,1152.75,1153.00,1152.50,1152.50,626,152,778.00
02/11/2004,11:54,1152.50,1152.75,1152.25,1152.25,63,403,466.00
02/11/2004,11:55,1152.25,1152.50,1152.00,1152.00,11,375,386.00
02/11/2004,11:56,1152.00,1152.25,1152.00,1152.00,22,504,526.00
02/11/2004,11:57,1152.00,1152.25,1151.75,1152.00,20,211,231.00
02/11/2004,11:58,1151.75,1152.00,1151.75,1152.00,115,75,190.00
02/11/2004,11:59,1151.75,1152.00,1151.75,1151.75,140,47,187.00
02/11/2004,12:00,1151.75,1152.00,1151.50,1151.75,75,404,479.00
02/11/2004,12:01,1151.75,1152.00,1151.75,1151.75,89,11,100.00
02/11/2004,12:02,1152.00,1152.00,1151.75,1151.75,70,369,439.00
02/11/2004,12:03,1151.75,1152.25,1151.75,1152.25,422,192,614.00
02/11/2004,12:04,1152.25,1152.50,1152.00,1152.50,1186,21,1207.00
02/11/2004,12:05,1152.50,1152.50,1152.00,1152.25,5,847,852.00
02/11/2004,12:06,1152.25,1152.25,1152.00,1152.00,65,12,77.00
02/11/2004,12:07,1152.00,1152.25,1152.00,1152.00,21,9,30.00
02/11/2004,12:08,1152.00,1152.25,1152.00,1152.00,75,394,469.00
02/11/2004,12:09,1152.00,1152.25,1151.75,1152.00,16,325,341.00
02/11/2004,12:10,1152.00,1152.00,1151.50,1151.75,127,643,770.00
02/11/2004,12:11,1151.75,1151.75,1151.50,1151.75,167,116,283.00
02/11/2004,12:12,1151.75,1152.00,1151.50,1151.50,137,244,381.00
02/11/2004,12:13,1151.50,1151.75,1151.50,1151.50,49,10,59.00
02/11/2004,12:14,1151.50,1151.75,1151.50,1151.75,503,8,511.00
02/11/2004,12:15,1151.50,1151.75,1151.50,1151.75,191,35,226.00
02/11/2004,12:16,1151.75,1151.75,1151.50,1151.50,134,18,152.00
02/11/2004,12:17,1151.75,1151.75,1151.50,1151.50,13,159,172.00
02/11/2004,12:18,1151.50,1151.50,1151.00,1151.00,23,815,838.00
02/11/2004,12:19,1151.00,1151.25,1150.75,1151.00,424,1026,1450.00
02/11/2004,12:20,1151.00,1151.50,1151.00,1151.50,768,22,790.00
02/11/2004,12:21,1151.50,1151.50,1151.00,1151.25,90,163,253.00
02/11/2004,12:22,1151.25,1151.50,1151.00,1151.25,125,78,203.00
02/11/2004,12:23,1151.25,1151.25,1151.00,1151.25,331,15,346.00
02/11/2004,12:24,1151.25,1151.25,1151.00,1151.25,291,68,359.00
02/11/2004,12:25,1151.00,1151.25,1151.00,1151.25,273,26,299.00
02/11/2004,12:26,1151.50,1151.75,1151.25,1151.75,450,5,455.00
02/11/2004,12:27,1151.75,1152.25,1151.75,1152.00,2016,402,2418.00
02/11/2004,12:28,1152.00,1152.25,1151.75,1152.00,409,595,1004.00
02/11/2004,12:29,1152.00,1152.25,1151.75,1151.75,36,302,338.00
02/11/2004,12:30,1151.75,1152.25,1151.75,1152.00,337,77,414.00
02/11/2004,12:31,1152.00,1152.25,1151.75,1152.00,106,1176,1282.00
02/11/2004,12:32,1152.00,1152.00,1151.50,1151.75,362,245,607.00
02/11/2004,12:33,1151.75,1152.25,1151.50,1152.00,939,256,1195.00
02/11/2004,12:34,1152.00,1152.50,1152.00,1152.25,551,668,1219.00
02/11/2004,12:35,1152.25,1152.50,1152.25,1152.50,89,157,246.00
02/11/2004,12:36,1152.50,1152.50,1152.25,1152.50,111,36,147.00
02/11/2004,12:37,1152.25,1153.00,1152.25,1152.50,1877,481,2358.00
02/11/2004,12:38,1152.50,1152.75,1152.00,1152.00,537,1368,1905.00
02/11/2004,12:39,1152.00,1152.25,1151.75,1151.75,61,375,436.00
02/11/2004,12:40,1152.00,1152.50,1151.75,1152.25,906,191,1097.00
02/11/2004,12:41,1152.25,1152.25,1152.00,1152.25,16,115,131.00
02/11/2004,12:42,1152.25,1152.50,1152.00,1152.25,68,21,89.00
02/11/2004,12:43,1152.25,1152.25,1152.00,1152.25,16,14,30.00
02/11/2004,12:44,1152.25,1152.25,1152.00,1152.25,12,21,33.00
02/11/2004,12:45,1152.00,1152.25,1152.00,1152.25,342,11,353.00
02/11/2004,12:46,1152.25,1152.50,1152.25,1152.50,53,92,145.00
02/11/2004,12:47,1152.50,1153.25,1152.25,1153.00,2939,798,3737.00
02/11/2004,12:48,1153.00,1154.25,1152.75,1154.00,4695,1291,5986.00
02/11/2004,12:49,1154.00,1154.00,1153.50,1153.75,1001,2211,3212.00
02/11/2004,12:50,1153.75,1154.00,1153.50,1153.50,473,720,1193.00
02/11/2004,12:51,1153.75,1154.00,1153.50,1154.00,1899,451,2350.00
02/11/2004,12:52,1154.00,1154.75,1153.75,1154.75,3924,883,4807.00
02/11/2004,12:53,1154.75,1156.50,1154.75,1156.50,9350,2001,11351.00
02/11/2004,12:54,1156.50,1156.50,1155.25,1155.75,3802,2619,6421.00
02/11/2004,12:55,1155.75,1156.00,1155.50,1155.50,891,1022,1913.00
02/11/2004,12:56,1155.50,1156.00,1155.50,1155.50,683,943,1626.00
02/11/2004,12:57,1155.50,1155.75,1155.25,1155.50,916,467,1383.00
02/11/2004,12:58,1155.75,1156.25,1155.50,1156.25,1823,461,2284.00
02/11/2004,12:59,1156.00,1156.75,1156.00,1156.00,3193,1444,4637.00
02/11/2004,13:00,1156.25,1156.25,1156.00,1156.00,1225,680,1905.00
02/11/2004,13:01,1156.00,1157.50,1156.00,1157.50,6205,796,7001.00
02/11/2004,13:02,1157.50,1158.50,1157.00,1158.00,5176,1431,6607.00
02/11/2004,13:03,1158.25,1158.50,1158.00,1158.25,2516,1202,3718.00
02/11/2004,13:04,1158.25,1158.75,1157.75,1158.00,1699,2612,4311.00
02/11/2004,13:05,1158.00,1158.25,1157.25,1157.25,330,2849,3179.00
02/11/2004,13:06,1157.25,1157.50,1157.00,1157.50,1393,828,2221.00
02/11/2004,13:07,1157.25,1157.50,1157.00,1157.25,1399,768,2167.00
02/11/2004,13:08,1157.25,1157.50,1157.25,1157.25,311,224,535.00
02/11/2004,13:09,1157.25,1157.50,1157.00,1157.25,321,588,909.00
02/11/2004,13:10,1157.25,1157.50,1157.00,1157.25,75,721,796.00
02/11/2004,13:11,1157.25,1157.50,1157.00,1157.00,417,171,588.00
02/11/2004,13:12,1157.00,1157.25,1156.75,1156.75,56,1016,1072.00
02/11/2004,13:13,1156.75,1157.25,1156.75,1157.00,1018,2154,3172.00
02/11/2004,13:14,1156.75,1157.00,1156.50,1156.50,31,1188,1219.00
02/11/2004,13:15,1156.50,1156.75,1156.25,1156.50,646,1562,2208.00
02/11/2004,13:16,1156.50,1156.50,1156.25,1156.50,402,622,1024.00
02/11/2004,13:17,1156.25,1156.75,1156.25,1156.75,1033,331,1364.00
02/11/2004,13:18,1156.50,1156.75,1156.00,1156.00,367,2259,2626.00
02/11/2004,13:19,1156.00,1156.25,1156.00,1156.25,79,211,290.00
02/11/2004,13:20,1156.00,1156.75,1156.00,1156.50,1193,97,1290.00
02/11/2004,13:21,1156.75,1157.00,1156.50,1156.75,1117,59,1176.00
02/11/2004,13:22,1157.00,1157.00,1156.75,1156.75,53,398,451.00
02/11/2004,13:23,1156.75,1157.00,1156.75,1156.75,56,285,341.00
02/11/2004,13:24,1157.00,1157.00,1156.50,1156.50,50,921,971.00
02/11/2004,13:25,1156.50,1156.75,1155.75,1156.00,973,3383,4356.00
02/11/2004,13:26,1156.25,1156.25,1155.75,1155.75,614,1179,1793.00
02/11/2004,13:27,1155.75,1156.00,1155.50,1156.00,1690,652,2342.00
02/11/2004,13:28,1155.75,1156.00,1155.75,1156.00,138,539,677.00
02/11/2004,13:29,1155.75,1156.00,1155.50,1155.75,199,587,786.00
02/11/2004,13:30,1155.75,1156.25,1155.75,1156.00,815,65,880.00
02/11/2004,13:31,1156.25,1156.50,1156.00,1156.25,735,367,1102.00
02/11/2004,13:32,1156.25,1156.50,1156.25,1156.25,146,134,280.00
02/11/2004,13:33,1156.50,1156.50,1155.75,1156.00,103,1296,1399.00
02/11/2004,13:34,1156.00,1156.25,1156.00,1156.00,20,139,159.00
02/11/2004,13:35,1156.25,1156.25,1155.75,1156.00,251,567,818.00
02/11/2004,13:36,1156.25,1156.50,1155.75,1156.50,1181,360,1541.00
02/11/2004,13:37,1156.50,1156.75,1156.25,1156.50,1341,1194,2535.00
02/11/2004,13:38,1156.50,1156.50,1156.25,1156.25,69,341,410.00
02/11/2004,13:39,1156.50,1156.50,1156.00,1156.50,491,985,1476.00
02/11/2004,13:40,1156.50,1157.00,1156.25,1156.75,2833,1085,3918.00
02/11/2004,13:41,1157.00,1157.25,1156.75,1157.00,1669,1421,3090.00
02/11/2004,13:42,1156.75,1157.00,1156.75,1157.00,20,772,792.00
02/11/2004,13:43,1157.00,1157.00,1156.50,1156.75,275,529,804.00
02/11/2004,13:44,1156.75,1156.75,1156.50,1156.75,220,249,469.00
02/11/2004,13:45,1156.50,1156.75,1156.50,1156.75,27,820,847.00
02/11/2004,13:46,1156.50,1156.75,1156.25,1156.50,622,656,1278.00
02/11/2004,13:47,1156.50,1156.50,1156.25,1156.50,472,325,797.00
02/11/2004,13:48,1156.50,1156.75,1155.75,1156.00,577,1563,2140.00
02/11/2004,13:49,1156.00,1156.25,1155.75,1156.25,409,553,962.00
02/11/2004,13:50,1156.25,1156.75,1156.00,1156.50,1700,148,1848.00
02/11/2004,13:51,1156.50,1157.00,1156.50,1157.00,677,33,710.00
02/11/2004,13:52,1157.00,1157.00,1156.00,1156.25,975,1679,2654.00
02/11/2004,13:53,1156.00,1156.50,1156.00,1156.00,254,541,795.00
02/11/2004,13:54,1156.00,1156.25,1156.00,1156.00,129,141,270.00
02/11/2004,13:55,1156.00,1156.00,1155.25,1155.50,1016,2309,3325.00
02/11/2004,13:56,1155.50,1156.00,1155.25,1155.75,925,1674,2599.00
02/11/2004,13:57,1155.75,1156.00,1155.75,1156.00,215,115,330.00
02/11/2004,13:58,1156.00,1156.75,1156.00,1156.50,1584,945,2529.00
02/11/2004,13:59,1156.50,1156.50,1156.25,1156.25,238,265,503.00
02/11/2004,14:00,1156.00,1156.50,1156.00,1156.50,546,25,571.00
02/11/2004,14:01,1156.50,1156.50,1156.25,1156.25,44,209,253.00
02/11/2004,14:02,1156.25,1156.50,1156.00,1156.25,234,319,553.00
02/11/2004,14:03,1156.25,1156.50,1156.00,1156.25,131,173,304.00
02/11/2004,14:04,1156.25,1156.25,1155.50,1155.50,477,2268,2745.00
02/11/2004,14:05,1155.50,1155.75,1155.50,1155.75,93,61,154.00
02/11/2004,14:06,1155.75,1156.00,1155.25,1156.00,2022,1140,3162.00
02/11/2004,14:07,1156.00,1156.00,1155.25,1155.50,695,1643,2338.00
02/11/2004,14:08,1155.50,1156.00,1155.25,1155.75,854,693,1547.00
02/11/2004,14:09,1156.00,1156.00,1155.75,1156.00,191,325,516.00
02/11/2004,14:10,1155.75,1156.00,1155.75,1156.00,200,67,267.00
02/11/2004,14:11,1156.00,1156.75,1156.00,1156.50,2725,449,3174.00
02/11/2004,14:12,1156.50,1157.00,1156.50,1157.00,1740,594,2334.00
02/11/2004,14:13,1157.00,1157.00,1156.50,1156.75,503,372,875.00
02/11/2004,14:14,1156.50,1156.75,1156.50,1156.50,32,582,614.00
02/11/2004,14:15,1156.50,1157.00,1156.50,1157.00,774,100,874.00
02/11/2004,14:16,1157.00,1157.00,1156.50,1156.50,983,665,1648.00
02/11/2004,14:17,1156.75,1157.00,1156.50,1156.75,1067,260,1327.00
02/11/2004,14:18,1156.75,1157.50,1156.50,1157.50,2847,778,3625.00
02/11/2004,14:19,1157.25,1157.50,1157.00,1157.25,502,248,750.00
02/11/2004,14:20,1157.00,1157.25,1155.50,1155.50,402,4436,4838.00
02/11/2004,14:21,1155.50,1156.00,1155.50,1155.75,2460,553,3013.00
02/11/2004,14:22,1155.75,1155.75,1155.00,1155.50,796,1932,2728.00
02/11/2004,14:23,1155.25,1155.50,1154.75,1154.75,431,1616,2047.00
02/11/2004,14:24,1155.00,1155.75,1154.50,1155.75,1688,1336,3024.00
02/11/2004,14:25,1155.75,1156.25,1155.50,1156.00,1365,293,1658.00
02/11/2004,14:26,1156.25,1156.25,1155.25,1155.75,616,1750,2366.00
02/11/2004,14:27,1155.75,1155.75,1155.50,1155.75,572,369,941.00
02/11/2004,14:28,1155.75,1156.25,1155.75,1156.25,1063,1063,2126.00
02/11/2004,14:29,1156.25,1156.50,1156.00,1156.50,2296,109,2405.00
02/11/2004,14:30,1156.50,1156.75,1156.25,1156.25,428,1260,1688.00
02/11/2004,14:31,1156.25,1156.50,1156.00,1156.50,636,99,735.00
02/11/2004,14:32,1156.25,1156.50,1156.00,1156.25,450,420,870.00
02/11/2004,14:33,1156.25,1157.00,1156.25,1156.75,2274,1346,3620.00
02/11/2004,14:34,1156.75,1157.00,1156.50,1156.50,573,775,1348.00
02/11/2004,14:35,1156.50,1156.75,1156.25,1156.50,795,645,1440.00
02/11/2004,14:36,1156.50,1156.75,1156.00,1156.75,1215,1140,2355.00
02/11/2004,14:37,1156.50,1157.00,1156.50,1156.75,1320,1505,2825.00
02/11/2004,14:38,1156.50,1156.75,1156.50,1156.50,13,96,109.00
02/11/2004,14:39,1156.50,1157.00,1156.50,1156.75,1550,1608,3158.00
02/11/2004,14:40,1156.75,1158.00,1156.75,1157.75,5524,1013,6537.00
02/11/2004,14:41,1157.75,1157.75,1157.00,1157.75,1608,1573,3181.00
02/11/2004,14:42,1157.75,1157.75,1157.25,1157.50,444,1376,1820.00
02/11/2004,14:43,1157.25,1157.75,1157.25,1157.75,1357,269,1626.00
02/11/2004,14:44,1157.50,1158.25,1157.50,1158.00,3946,510,4456.00
02/11/2004,14:45,1157.75,1158.00,1157.50,1157.50,926,860,1786.00
02/11/2004,14:46,1157.50,1157.75,1157.25,1157.50,982,845,1827.00
02/11/2004,14:47,1157.50,1158.00,1157.50,1157.75,998,458,1456.00
02/11/2004,14:48,1157.50,1158.00,1157.50,1158.00,664,435,1099.00
02/11/2004,14:49,1157.75,1157.75,1157.50,1157.75,702,508,1210.00
02/11/2004,14:50,1157.75,1157.75,1157.25,1157.25,214,1145,1359.00
02/11/2004,14:51,1157.25,1157.50,1156.75,1157.00,736,2026,2762.00
02/11/2004,14:52,1157.00,1157.25,1156.75,1156.75,320,664,984.00
02/11/2004,14:53,1156.75,1157.00,1156.75,1156.75,833,443,1276.00
02/11/2004,14:54,1156.75,1157.00,1156.50,1156.75,1210,712,1922.00
02/11/2004,14:55,1157.00,1157.00,1156.25,1156.25,447,1600,2047.00
02/11/2004,14:56,1156.25,1156.75,1156.00,1156.00,1402,2747,4149.00
02/11/2004,14:57,1156.25,1156.25,1155.50,1156.00,1965,2697,4662.00
02/11/2004,14:58,1156.00,1156.00,1155.75,1156.00,268,1036,1304.00
02/11/2004,14:59,1155.75,1156.50,1155.75,1156.50,3246,1161,4407.00
02/11/2004,15:00,1156.50,1157.00,1156.25,1156.75,3435,2147,5582.00
02/11/2004,15:01,1156.75,1157.00,1156.50,1156.50,1844,2297,4141.00
02/11/2004,15:02,1156.50,1156.75,1156.25,1156.50,462,1567,2029.00
02/11/2004,15:03,1156.50,1156.50,1155.50,1155.75,1114,2587,3701.00
02/11/2004,15:04,1156.00,1156.50,1155.75,1156.50,1555,146,1701.00
02/11/2004,15:05,1156.50,1156.50,1156.00,1156.25,465,648,1113.00
02/11/2004,15:06,1156.25,1156.50,1156.00,1156.25,555,558,1113.00
02/11/2004,15:07,1156.25,1156.50,1156.00,1156.25,1296,762,2058.00
02/11/2004,15:08,1156.25,1156.25,1155.75,1156.25,493,1302,1795.00
02/11/2004,15:09,1156.00,1156.25,1155.75,1156.00,918,553,1471.00
02/11/2004,15:10,1156.00,1156.25,1155.50,1156.00,985,1433,2418.00
02/11/2004,15:11,1155.75,1156.00,1155.50,1155.75,214,675,889.00
02/11/2004,15:12,1156.00,1156.00,1155.75,1155.75,35,1013,1048.00
02/11/2004,15:13,1155.75,1156.00,1155.75,1156.00,364,966,1330.00
02/11/2004,15:14,1155.75,1156.25,1155.75,1156.00,837,327,1164.00
02/11/2004,15:15,1156.00,1156.25,1155.00,1155.00,3063,3123,6186.00
02/11/2004,15:31,1155.25,1155.50,1155.00,1155.25,160,79,239.00
02/11/2004,15:32,1155.25,1155.50,1155.25,1155.25,2,103,105.00
02/11/2004,15:33,1155.25,1155.50,1155.25,1155.50,9,1,10.00
02/11/2004,15:34,1155.50,1155.75,1155.25,1155.50,255,12,267.00
02/11/2004,15:35,1155.50,1155.75,1155.50,1155.75,97,99,196.00
02/11/2004,15:37,1155.50,1155.75,1155.50,1155.75,4,27,31.00
02/11/2004,15:38,1155.75,1155.75,1155.50,1155.75,9,2,11.00
02/11/2004,15:39,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,15:40,1155.50,1155.75,1155.50,1155.50,1,14,15.00
02/11/2004,15:41,1155.50,1155.50,1155.50,1155.50,0,45,45.00
02/11/2004,15:42,1155.50,1155.75,1155.50,1155.75,10,3,13.00
02/11/2004,15:43,1155.75,1156.00,1155.75,1156.00,110,0,110.00
02/11/2004,15:44,1155.75,1155.75,1155.75,1155.75,0,7,7.00
02/11/2004,15:45,1155.75,1155.75,1155.75,1155.75,0,9,9.00
02/11/2004,15:47,1155.75,1155.75,1155.75,1155.75,0,3,3.00
02/11/2004,15:50,1155.75,1155.75,1155.50,1155.50,0,102,102.00
02/11/2004,15:51,1155.50,1155.75,1155.50,1155.75,1,34,35.00
02/11/2004,15:52,1155.75,1155.75,1155.75,1155.75,87,0,87.00
02/11/2004,15:53,1155.75,1155.75,1155.75,1155.75,38,0,38.00
02/11/2004,15:54,1155.75,1155.75,1155.75,1155.75,2,0,2.00
02/11/2004,15:55,1155.75,1155.75,1155.50,1155.75,3,1,4.00
02/11/2004,15:56,1155.50,1155.75,1155.50,1155.75,23,1,24.00
02/11/2004,15:57,1155.75,1155.75,1155.75,1155.75,10,0,10.00
02/11/2004,15:59,1155.75,1155.75,1155.75,1155.75,11,0,11.00
02/11/2004,16:00,1155.75,1155.75,1155.75,1155.75,31,0,31.00
02/11/2004,17:01,1155.75,1155.75,1155.75,1155.75,19,0,19.00
02/11/2004,17:04,1155.75,1155.75,1155.50,1155.50,50,1,51.00
02/11/2004,17:05,1155.75,1155.75,1155.75,1155.75,4,0,4.00
02/11/2004,17:06,1155.75,1155.75,1155.75,1155.75,2,0,2.00
02/11/2004,17:09,1155.75,1155.75,1155.75,1155.75,5,0,5.00
02/11/2004,17:10,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/11/2004,17:13,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,17:16,1155.75,1155.75,1155.50,1155.50,1,21,22.00
02/11/2004,17:17,1155.75,1155.75,1155.50,1155.50,1,49,50.00
02/11/2004,17:18,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,17:22,1155.50,1155.50,1155.50,1155.50,0,5,5.00
02/11/2004,17:24,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,17:27,1155.75,1155.75,1155.75,1155.75,3,0,3.00
02/11/2004,17:28,1155.75,1155.75,1155.75,1155.75,7,0,7.00
02/11/2004,17:29,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,17:32,1155.50,1155.50,1155.50,1155.50,0,27,27.00
02/11/2004,17:33,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,17:35,1155.50,1155.50,1155.50,1155.50,0,60,60.00
02/11/2004,17:37,1155.50,1155.50,1155.50,1155.50,0,125,125.00
02/11/2004,17:38,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,17:43,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,17:45,1155.75,1155.75,1155.75,1155.75,3,0,3.00
02/11/2004,17:46,1155.75,1155.75,1155.75,1155.75,3,0,3.00
02/11/2004,17:53,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,17:56,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,17:57,1155.75,1155.75,1155.75,1155.75,2,0,2.00
02/11/2004,17:58,1155.75,1155.75,1155.75,1155.75,3,0,3.00
02/11/2004,18:04,1155.50,1155.50,1155.50,1155.50,0,3,3.00
02/11/2004,18:05,1155.75,1155.75,1155.75,1155.75,2,0,2.00
02/11/2004,18:06,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,18:07,1155.75,1155.75,1155.75,1155.75,7,0,7.00
02/11/2004,18:08,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,18:09,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,18:16,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,18:17,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,18:20,1155.75,1155.75,1155.50,1155.50,2,2,4.00
02/11/2004,18:23,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,18:24,1155.75,1155.75,1155.75,1155.75,6,0,6.00
02/11/2004,18:25,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,18:28,1155.75,1155.75,1155.75,1155.75,3,0,3.00
02/11/2004,18:29,1155.75,1155.75,1155.50,1155.50,2,2,4.00
02/11/2004,18:30,1155.75,1155.75,1155.75,1155.75,3,0,3.00
02/11/2004,18:31,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,18:32,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,18:33,1155.50,1155.50,1155.50,1155.50,0,10,10.00
02/11/2004,18:35,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,18:39,1155.50,1155.50,1155.50,1155.50,0,10,10.00
02/11/2004,18:40,1155.75,1155.75,1155.75,1155.75,12,0,12.00
02/11/2004,18:43,1155.50,1155.50,1155.25,1155.25,0,72,72.00
02/11/2004,18:44,1155.50,1155.50,1155.50,1155.50,3,0,3.00
02/11/2004,18:45,1155.50,1155.50,1155.50,1155.50,4,0,4.00
02/11/2004,18:46,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,18:47,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,18:50,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/11/2004,18:51,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,18:52,1155.50,1155.50,1155.25,1155.25,1,1,2.00
02/11/2004,19:03,1155.50,1155.50,1155.50,1155.50,5,0,5.00
02/11/2004,19:06,1155.50,1155.50,1155.50,1155.50,26,0,26.00
02/11/2004,19:08,1155.50,1155.50,1155.50,1155.50,5,0,5.00
02/11/2004,19:09,1155.50,1155.50,1155.50,1155.50,6,0,6.00
02/11/2004,19:12,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,19:13,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,19:14,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,19:15,1155.50,1155.50,1155.50,1155.50,4,0,4.00
02/11/2004,19:16,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,19:17,1155.50,1155.50,1155.25,1155.25,2,1,3.00
02/11/2004,19:19,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,19:20,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,19:21,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,19:23,1155.50,1155.50,1155.50,1155.50,14,0,14.00
02/11/2004,19:28,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,19:30,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,19:33,1155.75,1155.75,1155.75,1155.75,15,0,15.00
02/11/2004,19:34,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/11/2004,19:35,1155.75,1155.75,1155.75,1155.75,10,0,10.00
02/11/2004,19:37,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,19:38,1155.50,1155.75,1155.50,1155.75,34,5,39.00
02/11/2004,19:39,1155.75,1155.75,1155.75,1155.75,2,0,2.00
02/11/2004,19:40,1155.75,1155.75,1155.75,1155.75,4,0,4.00
02/11/2004,19:43,1156.00,1156.00,1155.75,1155.75,5,1,6.00
02/11/2004,19:44,1155.75,1155.75,1155.75,1155.75,0,3,3.00
02/11/2004,19:46,1155.75,1155.75,1155.75,1155.75,0,4,4.00
02/11/2004,19:47,1155.75,1155.75,1155.75,1155.75,0,8,8.00
02/11/2004,19:49,1155.75,1155.75,1155.75,1155.75,0,4,4.00
02/11/2004,19:50,1155.75,1155.75,1155.75,1155.75,0,1,1.00
02/11/2004,19:52,1155.75,1155.75,1155.75,1155.75,0,1,1.00
02/11/2004,19:54,1155.75,1156.00,1155.75,1156.00,7,37,44.00
02/11/2004,19:58,1155.75,1155.75,1155.75,1155.75,0,20,20.00
02/11/2004,20:01,1155.50,1155.50,1155.50,1155.50,0,31,31.00
02/11/2004,20:02,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,20:03,1155.50,1155.50,1155.50,1155.50,0,10,10.00
02/11/2004,20:04,1155.50,1155.75,1155.50,1155.50,25,8,33.00
02/11/2004,20:05,1155.50,1155.50,1155.50,1155.50,0,11,11.00
02/11/2004,20:06,1155.50,1155.50,1155.50,1155.50,0,19,19.00
02/11/2004,20:07,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,20:10,1155.50,1155.50,1155.50,1155.50,0,4,4.00
02/11/2004,20:12,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,20:13,1155.50,1155.50,1155.50,1155.50,9,0,9.00
02/11/2004,20:15,1155.50,1155.75,1155.50,1155.75,40,0,40.00
02/11/2004,20:18,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,20:23,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,20:25,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/11/2004,20:26,1155.75,1155.75,1155.75,1155.75,2,0,2.00
02/11/2004,20:28,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,20:29,1155.50,1155.75,1155.50,1155.75,49,1,50.00
02/11/2004,20:30,1156.00,1156.00,1155.75,1155.75,101,1,102.00
02/11/2004,20:31,1156.00,1156.00,1156.00,1156.00,1,0,1.00
02/11/2004,20:33,1156.00,1156.00,1156.00,1156.00,2,0,2.00
02/11/2004,20:36,1155.75,1155.75,1155.75,1155.75,0,32,32.00
02/11/2004,20:37,1155.75,1155.75,1155.75,1155.75,0,11,11.00
02/11/2004,20:42,1155.50,1155.75,1155.50,1155.50,6,34,40.00
02/11/2004,20:43,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/11/2004,20:45,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,20:51,1155.25,1155.25,1155.25,1155.25,0,40,40.00
02/11/2004,20:53,1155.50,1155.50,1155.25,1155.25,2,10,12.00
02/11/2004,20:54,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,20:55,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/11/2004,21:00,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,21:02,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,21:10,1155.50,1155.50,1155.50,1155.50,4,0,4.00
02/11/2004,21:11,1155.50,1155.50,1155.50,1155.50,12,0,12.00
02/11/2004,21:13,1155.50,1155.50,1155.50,1155.50,5,0,5.00
02/11/2004,21:14,1155.50,1155.50,1155.50,1155.50,3,0,3.00
02/11/2004,21:15,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,21:17,1155.50,1155.50,1155.50,1155.50,5,0,5.00
02/11/2004,21:18,1155.50,1155.50,1155.25,1155.25,1,1,2.00
02/11/2004,21:20,1155.25,1155.50,1155.25,1155.50,1,1,2.00
02/11/2004,21:21,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,21:23,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,21:28,1155.50,1155.50,1155.50,1155.50,14,0,14.00
02/11/2004,21:29,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,21:31,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/11/2004,21:34,1155.50,1155.50,1155.50,1155.50,5,0,5.00
02/11/2004,21:35,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,21:37,1155.25,1155.25,1155.25,1155.25,0,10,10.00
02/11/2004,21:38,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,21:39,1155.25,1155.75,1155.25,1155.75,61,1,62.00
02/11/2004,21:42,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,21:44,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/11/2004,21:45,1155.75,1155.75,1155.50,1155.50,1,11,12.00
02/11/2004,21:46,1155.50,1155.50,1155.50,1155.50,0,6,6.00
02/11/2004,21:47,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/11/2004,21:50,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,21:51,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,21:52,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,21:53,1155.25,1155.25,1155.25,1155.25,0,10,10.00
02/11/2004,21:54,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/11/2004,21:58,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,22:01,1155.25,1155.25,1155.25,1155.25,0,11,11.00
02/11/2004,22:06,1155.25,1155.25,1155.25,1155.25,0,90,90.00
02/11/2004,22:07,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/11/2004,22:08,1155.25,1155.25,1155.00,1155.25,1,2,3.00
02/11/2004,22:16,1155.00,1155.00,1155.00,1155.00,0,7,7.00
02/11/2004,22:21,1155.00,1155.00,1155.00,1155.00,0,2,2.00
02/11/2004,22:24,1155.00,1155.00,1155.00,1155.00,0,20,20.00
02/11/2004,22:25,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/11/2004,22:26,1155.00,1155.25,1155.00,1155.25,20,1,21.00
02/11/2004,22:27,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/11/2004,22:29,1155.25,1155.25,1155.25,1155.25,2,0,2.00
02/11/2004,22:30,1155.00,1155.00,1155.00,1155.00,0,5,5.00
02/11/2004,22:32,1155.25,1155.25,1155.25,1155.25,31,0,31.00
02/11/2004,22:34,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/11/2004,22:35,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,22:36,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,22:40,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,22:42,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,22:53,1155.25,1155.25,1155.25,1155.25,0,11,11.00
02/11/2004,22:55,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/11/2004,23:01,1155.25,1155.25,1155.00,1155.00,0,3,3.00
02/11/2004,23:02,1155.25,1155.25,1155.25,1155.25,5,0,5.00
02/11/2004,23:03,1155.50,1155.50,1155.50,1155.50,3,0,3.00
02/11/2004,23:05,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,23:08,1155.50,1155.50,1155.50,1155.50,8,0,8.00
02/11/2004,23:11,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,23:12,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/11/2004,23:16,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/11/2004,23:18,1155.25,1155.25,1155.25,1155.25,0,7,7.00
02/11/2004,23:26,1155.25,1155.25,1155.25,1155.25,0,12,12.00
02/11/2004,23:28,1155.25,1155.50,1155.25,1155.25,1,7,8.00
02/11/2004,23:29,1155.25,1155.25,1155.25,1155.25,0,7,7.00
02/11/2004,23:31,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,23:32,1155.50,1155.50,1155.25,1155.25,3,1,4.00
02/11/2004,23:35,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,23:38,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,23:42,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/11/2004,23:45,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/11/2004,23:46,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/11/2004,23:50,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,23:51,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/11/2004,23:52,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/12/2004,00:03,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/12/2004,00:07,1155.25,1155.25,1155.25,1155.25,0,15,15.00
02/12/2004,00:08,1155.00,1155.00,1155.00,1155.00,0,46,46.00
02/12/2004,00:12,1155.25,1155.25,1155.25,1155.25,2,0,2.00
02/12/2004,00:13,1155.00,1155.00,1155.00,1155.00,0,42,42.00
02/12/2004,00:16,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,00:20,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,00:21,1155.00,1155.00,1155.00,1155.00,0,2,2.00
02/12/2004,00:23,1155.00,1155.25,1155.00,1155.25,5,10,15.00
02/12/2004,00:25,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,00:30,1155.00,1155.00,1155.00,1155.00,0,4,4.00
02/12/2004,00:32,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/12/2004,00:33,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,00:34,1155.00,1155.00,1155.00,1155.00,0,10,10.00
02/12/2004,00:37,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,00:38,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,00:39,1155.00,1155.00,1155.00,1155.00,0,2,2.00
02/12/2004,00:43,1155.00,1155.00,1154.75,1154.75,0,20,20.00
02/12/2004,00:45,1155.00,1155.00,1155.00,1155.00,1,0,1.00
02/12/2004,00:47,1155.00,1155.00,1155.00,1155.00,1,0,1.00
02/12/2004,00:48,1155.00,1155.00,1155.00,1155.00,2,0,2.00
02/12/2004,00:53,1154.75,1154.75,1154.75,1154.75,0,1,1.00
02/12/2004,00:56,1155.00,1155.00,1155.00,1155.00,2,0,2.00
02/12/2004,00:59,1155.00,1155.00,1155.00,1155.00,1,0,1.00
02/12/2004,01:01,1154.75,1154.75,1154.75,1154.75,0,4,4.00
02/12/2004,01:02,1154.75,1154.75,1154.75,1154.75,0,4,4.00
02/12/2004,01:05,1155.00,1155.00,1155.00,1155.00,3,0,3.00
02/12/2004,01:06,1155.00,1155.00,1155.00,1155.00,2,0,2.00
02/12/2004,01:07,1155.00,1155.00,1155.00,1155.00,13,0,13.00
02/12/2004,01:08,1155.25,1155.25,1155.25,1155.25,3,0,3.00
02/12/2004,01:10,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/12/2004,01:12,1155.25,1155.25,1155.25,1155.25,5,0,5.00
02/12/2004,01:17,1155.25,1155.25,1155.25,1155.25,3,0,3.00
02/12/2004,01:18,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,01:21,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/12/2004,01:22,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/12/2004,01:23,1155.25,1155.50,1155.25,1155.50,2,1,3.00
02/12/2004,01:24,1155.00,1155.00,1155.00,1155.00,0,2,2.00
02/12/2004,01:25,1155.25,1155.25,1155.25,1155.25,4,0,4.00
02/12/2004,01:28,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,01:29,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/12/2004,01:30,1155.50,1155.50,1155.50,1155.50,40,0,40.00
02/12/2004,01:31,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/12/2004,01:32,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/12/2004,01:33,1155.50,1155.75,1155.25,1155.75,16,1,17.00
02/12/2004,01:34,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/12/2004,01:35,1155.50,1155.50,1155.50,1155.50,0,5,5.00
02/12/2004,01:36,1155.50,1155.50,1155.50,1155.50,0,4,4.00
02/12/2004,01:37,1155.50,1155.50,1155.50,1155.50,0,4,4.00
02/12/2004,01:38,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/12/2004,01:39,1155.50,1155.75,1155.50,1155.50,2,4,6.00
02/12/2004,01:40,1155.50,1155.50,1155.50,1155.50,0,8,8.00
02/12/2004,01:46,1155.25,1155.25,1155.25,1155.25,0,53,53.00
02/12/2004,01:47,1155.25,1155.25,1155.25,1155.25,0,42,42.00
02/12/2004,01:48,1155.00,1155.00,1155.00,1155.00,0,3,3.00
02/12/2004,01:49,1155.00,1155.25,1155.00,1155.25,4,1,5.00
02/12/2004,01:51,1155.25,1155.25,1155.25,1155.25,2,0,2.00
02/12/2004,01:52,1155.25,1155.25,1155.25,1155.25,4,0,4.00
02/12/2004,01:53,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/12/2004,01:54,1155.25,1155.25,1155.25,1155.25,6,0,6.00
02/12/2004,01:55,1155.25,1155.25,1155.00,1155.00,49,75,124.00
02/12/2004,01:56,1155.00,1155.25,1155.00,1155.25,16,11,27.00
02/12/2004,01:57,1155.25,1155.25,1155.25,1155.25,27,0,27.00
02/12/2004,01:58,1155.25,1155.25,1155.25,1155.25,9,0,9.00
02/12/2004,01:59,1155.00,1155.00,1155.00,1155.00,0,2,2.00
02/12/2004,02:00,1155.25,1155.50,1155.25,1155.50,153,0,153.00
02/12/2004,02:01,1155.50,1156.00,1155.50,1156.00,215,11,226.00
02/12/2004,02:02,1156.00,1156.00,1155.50,1155.75,96,68,164.00
02/12/2004,02:03,1155.75,1155.75,1155.25,1155.25,3,68,71.00
02/12/2004,02:04,1155.50,1155.75,1155.50,1155.50,18,6,24.00
02/12/2004,02:05,1155.50,1155.50,1155.25,1155.25,5,67,72.00
02/12/2004,02:06,1155.25,1155.50,1155.25,1155.50,1,10,11.00
02/12/2004,02:07,1155.50,1155.50,1155.25,1155.25,1,1,2.00
02/12/2004,02:08,1155.25,1155.25,1155.25,1155.25,0,11,11.00
02/12/2004,02:10,1155.25,1155.25,1155.25,1155.25,0,10,10.00
02/12/2004,02:11,1155.50,1155.50,1155.50,1155.50,15,0,15.00
02/12/2004,02:12,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,02:13,1155.25,1155.50,1155.00,1155.00,2,52,54.00
02/12/2004,02:14,1155.00,1155.50,1155.00,1155.25,6,18,24.00
02/12/2004,02:15,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/12/2004,02:16,1155.25,1155.25,1155.25,1155.25,3,0,3.00
02/12/2004,02:17,1155.50,1155.50,1155.25,1155.25,1,2,3.00
02/12/2004,02:18,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/12/2004,02:19,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/12/2004,02:21,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,02:22,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/12/2004,02:24,1155.50,1155.50,1155.50,1155.50,18,0,18.00
02/12/2004,02:26,1155.50,1155.50,1155.50,1155.50,43,0,43.00
02/12/2004,02:27,1155.75,1155.75,1155.75,1155.75,10,0,10.00
02/12/2004,02:28,1155.75,1155.75,1155.75,1155.75,64,0,64.00
02/12/2004,02:29,1155.75,1156.00,1155.75,1156.00,15,0,15.00
02/12/2004,02:30,1155.75,1155.75,1155.75,1155.75,0,53,53.00
02/12/2004,02:31,1155.75,1155.75,1155.50,1155.50,0,40,40.00
02/12/2004,02:32,1155.75,1155.75,1155.75,1155.75,48,0,48.00
02/12/2004,02:33,1155.75,1155.75,1155.75,1155.75,8,0,8.00
02/12/2004,02:34,1155.75,1156.00,1155.75,1155.75,17,53,70.00
02/12/2004,02:35,1155.75,1155.75,1155.75,1155.75,0,11,11.00
02/12/2004,02:36,1155.50,1155.75,1155.50,1155.75,2,30,32.00
02/12/2004,02:37,1155.75,1155.75,1155.75,1155.75,8,0,8.00
02/12/2004,02:38,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/12/2004,02:39,1155.75,1155.75,1155.75,1155.75,26,0,26.00
02/12/2004,02:41,1155.50,1155.50,1155.50,1155.50,0,21,21.00
02/12/2004,02:42,1155.75,1155.75,1155.75,1155.75,21,0,21.00
02/12/2004,02:43,1155.50,1155.50,1155.25,1155.25,5,55,60.00
02/12/2004,02:44,1155.25,1155.50,1155.25,1155.25,3,9,12.00
02/12/2004,02:45,1155.25,1155.25,1155.25,1155.25,0,3,3.00
02/12/2004,02:46,1155.25,1155.50,1155.25,1155.50,3,1,4.00
02/12/2004,02:47,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,02:49,1155.25,1155.50,1155.25,1155.50,3,3,6.00
02/12/2004,02:50,1155.25,1155.25,1155.25,1155.25,0,3,3.00
02/12/2004,02:53,1155.25,1155.25,1155.25,1155.25,0,32,32.00
02/12/2004,02:54,1155.00,1155.00,1155.00,1155.00,0,100,100.00
02/12/2004,02:55,1155.00,1155.00,1155.00,1155.00,0,25,25.00
02/12/2004,02:56,1155.00,1155.00,1155.00,1155.00,0,15,15.00
02/12/2004,02:57,1155.00,1155.00,1155.00,1155.00,0,9,9.00
02/12/2004,02:59,1155.25,1155.25,1155.25,1155.25,2,0,2.00
02/12/2004,03:00,1155.25,1155.25,1155.25,1155.25,4,0,4.00
02/12/2004,03:01,1155.00,1155.00,1155.00,1155.00,0,15,15.00
02/12/2004,03:02,1155.25,1155.25,1155.00,1155.00,3,4,7.00
02/12/2004,03:03,1154.75,1154.75,1154.75,1154.75,0,6,6.00
02/12/2004,03:04,1154.75,1155.00,1154.75,1155.00,9,4,13.00
02/12/2004,03:05,1155.00,1155.25,1155.00,1155.00,8,5,13.00
02/12/2004,03:06,1155.00,1155.00,1155.00,1155.00,0,7,7.00
02/12/2004,03:07,1155.00,1155.00,1155.00,1155.00,0,5,5.00
02/12/2004,03:09,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,03:11,1154.75,1154.75,1154.75,1154.75,0,67,67.00
02/12/2004,03:12,1154.75,1154.75,1154.75,1154.75,0,23,23.00
02/12/2004,03:13,1155.00,1155.00,1155.00,1155.00,100,0,100.00
02/12/2004,03:14,1155.00,1155.25,1155.00,1155.00,46,57,103.00
02/12/2004,03:15,1155.00,1155.00,1154.75,1154.75,0,67,67.00
02/12/2004,03:16,1154.75,1154.75,1154.50,1154.50,0,45,45.00
02/12/2004,03:17,1154.75,1154.75,1154.25,1154.25,7,128,135.00
02/12/2004,03:18,1154.25,1154.25,1154.25,1154.25,0,156,156.00
02/12/2004,03:19,1154.25,1154.25,1154.00,1154.25,29,65,94.00
02/12/2004,03:20,1154.25,1154.25,1154.25,1154.25,7,0,7.00
02/12/2004,03:21,1154.25,1154.50,1154.25,1154.50,62,0,62.00
02/12/2004,03:22,1154.50,1154.50,1154.50,1154.50,22,0,22.00
02/12/2004,03:24,1154.50,1154.50,1154.50,1154.50,31,0,31.00
02/12/2004,03:25,1154.50,1154.75,1154.50,1154.75,23,0,23.00
02/12/2004,03:27,1154.75,1155.00,1154.75,1155.00,39,0,39.00
02/12/2004,03:28,1154.75,1154.75,1154.75,1154.75,0,16,16.00
02/12/2004,03:29,1154.75,1154.75,1154.75,1154.75,0,1,1.00
02/12/2004,03:30,1154.50,1154.75,1154.50,1154.75,1,30,31.00
02/12/2004,03:31,1154.75,1154.75,1154.75,1154.75,2,0,2.00
02/12/2004,03:32,1154.75,1154.75,1154.50,1154.50,3,1,4.00
02/12/2004,03:33,1154.75,1154.75,1154.75,1154.75,10,0,10.00
02/12/2004,03:34,1154.75,1154.75,1154.75,1154.75,5,0,5.00
02/12/2004,03:37,1154.75,1154.75,1154.75,1154.75,1,0,1.00
02/12/2004,03:41,1155.00,1155.00,1155.00,1155.00,38,0,38.00
02/12/2004,03:42,1155.00,1155.00,1155.00,1155.00,25,0,25.00
02/12/2004,03:43,1155.00,1155.00,1155.00,1155.00,25,0,25.00
02/12/2004,03:44,1155.00,1155.00,1155.00,1155.00,2,0,2.00
02/12/2004,03:45,1155.00,1155.00,1155.00,1155.00,18,0,18.00
02/12/2004,03:46,1155.25,1155.25,1155.25,1155.25,2,0,2.00
02/12/2004,03:47,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,03:48,1155.25,1155.25,1155.25,1155.25,63,0,63.00
02/12/2004,03:49,1155.25,1155.25,1155.00,1155.00,24,1,25.00
02/12/2004,03:52,1155.00,1155.00,1155.00,1155.00,0,8,8.00
02/12/2004,03:53,1155.00,1155.00,1155.00,1155.00,0,69,69.00
02/12/2004,03:54,1155.00,1155.25,1155.00,1155.25,1,4,5.00
02/12/2004,03:55,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/12/2004,03:56,1155.25,1155.25,1155.25,1155.25,65,0,65.00
02/12/2004,03:57,1155.25,1155.25,1155.25,1155.25,2,0,2.00
02/12/2004,04:00,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/12/2004,04:03,1155.25,1155.25,1155.25,1155.25,29,0,29.00
02/12/2004,04:04,1155.25,1155.50,1155.00,1155.25,6,5,11.00
02/12/2004,04:06,1155.25,1155.25,1155.25,1155.25,8,0,8.00
02/12/2004,04:07,1155.25,1155.25,1155.25,1155.25,1,0,1.00
02/12/2004,04:12,1155.50,1155.50,1155.50,1155.50,3,0,3.00
02/12/2004,04:13,1155.50,1155.50,1155.50,1155.50,3,0,3.00
02/12/2004,04:16,1155.25,1155.25,1155.25,1155.25,0,51,51.00
02/12/2004,04:17,1155.25,1155.25,1155.25,1155.25,0,39,39.00
02/12/2004,04:20,1155.00,1155.00,1155.00,1155.00,0,1,1.00
02/12/2004,04:21,1155.25,1155.25,1155.00,1155.00,2,20,22.00
02/12/2004,04:22,1155.00,1155.00,1155.00,1155.00,0,94,94.00
02/12/2004,04:23,1155.25,1155.25,1155.25,1155.25,26,0,26.00
02/12/2004,04:24,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,04:25,1155.50,1155.50,1155.25,1155.25,2,9,11.00
02/12/2004,04:26,1155.25,1155.50,1155.25,1155.50,11,6,17.00
02/12/2004,04:27,1155.50,1155.50,1155.50,1155.50,20,0,20.00
02/12/2004,04:28,1155.75,1155.75,1155.50,1155.50,2,20,22.00
02/12/2004,04:29,1155.50,1155.75,1155.50,1155.75,3,2,5.00
02/12/2004,04:31,1155.50,1155.50,1155.50,1155.50,0,5,5.00
02/12/2004,04:32,1155.50,1155.50,1155.50,1155.50,0,19,19.00
02/12/2004,04:34,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/12/2004,04:35,1155.50,1155.75,1155.50,1155.75,37,0,37.00
02/12/2004,04:36,1155.50,1155.50,1155.25,1155.25,0,34,34.00
02/12/2004,04:37,1155.50,1155.50,1155.50,1155.50,34,0,34.00
02/12/2004,04:38,1155.50,1155.50,1155.50,1155.50,45,0,45.00
02/12/2004,04:39,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,04:40,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,04:41,1155.25,1155.25,1155.25,1155.25,0,4,4.00
02/12/2004,04:42,1155.50,1155.50,1155.50,1155.50,3,0,3.00
02/12/2004,04:45,1155.50,1155.50,1155.25,1155.25,3,15,18.00
02/12/2004,04:48,1155.25,1155.25,1155.25,1155.25,0,3,3.00
02/12/2004,04:49,1155.25,1155.25,1155.25,1155.25,0,18,18.00
02/12/2004,04:51,1155.50,1155.50,1155.25,1155.25,50,9,59.00
02/12/2004,04:52,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/12/2004,04:53,1155.50,1155.75,1155.50,1155.50,27,7,34.00
02/12/2004,04:54,1155.50,1155.50,1155.50,1155.50,0,9,9.00
02/12/2004,04:57,1155.50,1155.75,1155.50,1155.75,1,3,4.00
02/12/2004,05:01,1155.50,1155.50,1155.50,1155.50,0,15,15.00
02/12/2004,05:02,1155.50,1155.50,1155.50,1155.50,0,15,15.00
02/12/2004,05:03,1155.50,1155.50,1155.50,1155.50,0,10,10.00
02/12/2004,05:04,1155.50,1155.50,1155.50,1155.50,0,8,8.00
02/12/2004,05:06,1155.50,1155.50,1155.50,1155.50,0,38,38.00
02/12/2004,05:08,1155.50,1155.50,1155.50,1155.50,0,20,20.00
02/12/2004,05:13,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/12/2004,05:14,1155.25,1155.50,1155.25,1155.50,7,77,84.00
02/12/2004,05:15,1155.50,1155.50,1155.50,1155.50,5,0,5.00
02/12/2004,05:17,1155.25,1155.25,1155.25,1155.25,0,1,1.00
02/12/2004,05:21,1155.25,1155.25,1155.25,1155.25,0,19,19.00
02/12/2004,05:24,1155.25,1155.25,1155.25,1155.25,0,7,7.00
02/12/2004,05:25,1155.25,1155.25,1155.25,1155.25,0,4,4.00
02/12/2004,05:26,1155.25,1155.50,1155.25,1155.25,10,20,30.00
02/12/2004,05:27,1155.25,1155.25,1155.25,1155.25,0,5,5.00
02/12/2004,05:28,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/12/2004,05:29,1155.25,1155.25,1155.25,1155.25,0,2,2.00
02/12/2004,05:31,1155.50,1155.50,1155.00,1155.00,1,7,8.00
02/12/2004,05:32,1155.25,1155.50,1155.25,1155.50,98,0,98.00
02/12/2004,05:33,1155.50,1155.50,1155.50,1155.50,3,0,3.00
02/12/2004,05:34,1155.50,1155.50,1155.50,1155.50,29,0,29.00
02/12/2004,05:35,1155.50,1155.75,1155.50,1155.75,25,0,25.00
02/12/2004,05:36,1155.50,1155.50,1155.50,1155.50,0,35,35.00
02/12/2004,05:38,1155.75,1155.75,1155.75,1155.75,102,0,102.00
02/12/2004,05:39,1155.75,1156.50,1155.75,1156.00,264,103,367.00
02/12/2004,05:40,1156.00,1156.25,1156.00,1156.25,41,25,66.00
02/12/2004,05:41,1156.25,1156.25,1156.25,1156.25,28,0,28.00
02/12/2004,05:42,1156.50,1156.50,1156.50,1156.50,100,0,100.00
02/12/2004,05:43,1156.25,1156.25,1156.25,1156.25,0,24,24.00
02/12/2004,05:44,1156.25,1156.50,1156.00,1156.50,58,2,60.00
02/12/2004,05:45,1156.25,1156.25,1156.25,1156.25,0,43,43.00
02/12/2004,05:46,1156.25,1156.25,1156.25,1156.25,0,55,55.00
02/12/2004,05:47,1156.25,1156.25,1156.25,1156.25,0,9,9.00
02/12/2004,05:48,1156.25,1156.50,1156.25,1156.25,25,85,110.00
02/12/2004,05:49,1156.25,1156.25,1156.25,1156.25,0,6,6.00
02/12/2004,05:50,1156.25,1156.25,1156.25,1156.25,0,86,86.00
02/12/2004,05:51,1156.25,1156.50,1156.25,1156.50,15,3,18.00
02/12/2004,05:52,1156.50,1156.50,1156.50,1156.50,77,0,77.00
02/12/2004,05:53,1156.25,1156.25,1156.25,1156.25,0,103,103.00
02/12/2004,05:54,1156.25,1156.25,1156.25,1156.25,0,12,12.00
02/12/2004,05:55,1156.25,1156.25,1156.00,1156.00,0,6,6.00
02/12/2004,05:56,1156.00,1156.25,1156.00,1156.25,48,93,141.00
02/12/2004,05:57,1156.25,1156.25,1156.25,1156.25,6,0,6.00
02/12/2004,05:58,1156.25,1156.25,1156.25,1156.25,86,0,86.00
02/12/2004,05:59,1156.25,1156.50,1156.25,1156.25,24,30,54.00
02/12/2004,06:00,1156.25,1156.25,1156.25,1156.25,0,2,2.00
02/12/2004,06:01,1156.00,1156.00,1156.00,1156.00,0,1,1.00
02/12/2004,06:02,1156.00,1156.00,1156.00,1156.00,0,81,81.00
02/12/2004,06:03,1156.00,1156.25,1156.00,1156.25,30,2,32.00
02/12/2004,06:04,1156.00,1156.00,1156.00,1156.00,0,123,123.00
02/12/2004,06:05,1156.00,1156.00,1155.75,1156.00,19,24,43.00
02/12/2004,06:06,1156.00,1156.00,1156.00,1156.00,66,0,66.00
02/12/2004,06:07,1156.00,1156.00,1156.00,1156.00,2,0,2.00
02/12/2004,06:08,1156.00,1156.00,1156.00,1156.00,4,0,4.00
02/12/2004,06:09,1156.00,1156.00,1156.00,1156.00,86,0,86.00
02/12/2004,06:10,1156.00,1156.00,1156.00,1156.00,124,0,124.00
02/12/2004,06:11,1156.00,1156.00,1155.75,1155.75,46,2,48.00
02/12/2004,06:12,1155.75,1156.00,1155.75,1156.00,37,20,57.00
02/12/2004,06:13,1156.00,1156.00,1156.00,1156.00,10,0,10.00
02/12/2004,06:14,1156.00,1156.00,1156.00,1156.00,1,0,1.00
02/12/2004,06:15,1156.00,1156.00,1156.00,1156.00,35,0,35.00
02/12/2004,06:16,1156.00,1156.00,1155.75,1155.75,10,52,62.00
02/12/2004,06:17,1155.75,1155.75,1155.75,1155.75,0,109,109.00
02/12/2004,06:18,1155.75,1155.75,1155.75,1155.75,0,13,13.00
02/12/2004,06:19,1155.75,1155.75,1155.75,1155.75,0,1,1.00
02/12/2004,06:20,1156.00,1156.00,1155.75,1155.75,11,26,37.00
02/12/2004,06:21,1156.00,1156.00,1155.75,1156.00,6,10,16.00
02/12/2004,06:22,1156.00,1156.00,1155.75,1156.00,11,3,14.00
02/12/2004,06:24,1155.75,1155.75,1155.75,1155.75,0,40,40.00
02/12/2004,06:26,1156.00,1156.00,1155.75,1155.75,1,3,4.00
02/12/2004,06:27,1156.00,1156.00,1156.00,1156.00,6,0,6.00
02/12/2004,06:28,1156.00,1156.00,1155.75,1155.75,3,1,4.00
02/12/2004,06:29,1155.75,1155.75,1155.75,1155.75,0,2,2.00
02/12/2004,06:31,1155.75,1155.75,1155.75,1155.75,0,43,43.00
02/12/2004,06:32,1156.00,1156.00,1155.75,1155.75,2,1,3.00
02/12/2004,06:33,1156.00,1156.00,1156.00,1156.00,2,0,2.00
02/12/2004,06:34,1156.00,1156.00,1155.75,1155.75,2,2,4.00
02/12/2004,06:35,1155.75,1156.00,1155.75,1156.00,184,1,185.00
02/12/2004,06:36,1156.00,1156.00,1155.75,1156.00,76,18,94.00
02/12/2004,06:37,1156.00,1156.75,1156.00,1156.50,233,109,342.00
02/12/2004,06:38,1156.50,1156.50,1156.25,1156.50,61,112,173.00
02/12/2004,06:39,1156.75,1156.75,1156.25,1156.50,150,25,175.00
02/12/2004,06:40,1156.75,1156.75,1156.50,1156.75,21,8,29.00
02/12/2004,06:41,1156.75,1156.75,1156.75,1156.75,230,0,230.00
02/12/2004,06:42,1156.75,1156.75,1156.50,1156.75,30,2,32.00
02/12/2004,06:43,1156.75,1157.00,1156.75,1157.00,235,0,235.00
02/12/2004,06:44,1157.00,1157.25,1156.75,1157.25,144,192,336.00
02/12/2004,06:45,1157.00,1157.25,1157.00,1157.00,42,107,149.00
02/12/2004,06:46,1157.00,1157.25,1157.00,1157.25,144,10,154.00
02/12/2004,06:47,1157.25,1157.50,1157.00,1157.25,16,44,60.00
02/12/2004,06:48,1157.00,1157.00,1157.00,1157.00,0,1,1.00
02/12/2004,06:49,1157.25,1157.25,1156.50,1156.75,117,320,437.00
02/12/2004,06:50,1156.75,1157.00,1156.50,1156.75,209,8,217.00
02/12/2004,06:51,1157.00,1157.00,1157.00,1157.00,3,0,3.00
02/12/2004,06:52,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/12/2004,06:53,1156.75,1157.00,1156.75,1157.00,5,89,94.00
02/12/2004,06:54,1156.75,1156.75,1156.75,1156.75,0,5,5.00
02/12/2004,06:55,1156.75,1156.75,1156.75,1156.75,0,79,79.00
02/12/2004,06:56,1157.00,1157.00,1157.00,1157.00,100,0,100.00
02/12/2004,06:57,1157.00,1157.00,1157.00,1157.00,3,0,3.00
02/12/2004,06:58,1157.00,1157.00,1157.00,1157.00,23,0,23.00
02/12/2004,06:59,1157.00,1157.25,1157.00,1157.00,40,11,51.00
02/12/2004,07:01,1157.00,1157.00,1156.75,1157.00,2,60,62.00
02/12/2004,07:02,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/12/2004,07:03,1157.00,1157.00,1157.00,1157.00,45,0,45.00
02/12/2004,07:04,1157.00,1157.25,1157.00,1157.25,246,1,247.00
02/12/2004,07:05,1157.00,1157.25,1157.00,1157.25,3,5,8.00
02/12/2004,07:06,1157.25,1157.25,1157.00,1157.25,6,19,25.00
02/12/2004,07:07,1157.00,1157.25,1157.00,1157.25,75,4,79.00
02/12/2004,07:08,1157.00,1157.25,1157.00,1157.25,4,21,25.00
02/12/2004,07:09,1157.25,1157.25,1157.25,1157.25,4,0,4.00
02/12/2004,07:10,1157.00,1157.00,1157.00,1157.00,0,37,37.00
02/12/2004,07:11,1157.00,1157.00,1157.00,1157.00,0,25,25.00
02/12/2004,07:12,1156.75,1157.00,1156.75,1157.00,10,43,53.00
02/12/2004,07:13,1157.00,1157.00,1157.00,1157.00,79,0,79.00
02/12/2004,07:14,1157.00,1157.00,1157.00,1157.00,6,0,6.00
02/12/2004,07:15,1157.00,1157.00,1157.00,1157.00,7,0,7.00
02/12/2004,07:16,1157.00,1157.25,1157.00,1157.00,5,9,14.00
02/12/2004,07:17,1157.00,1157.00,1157.00,1157.00,0,5,5.00
02/12/2004,07:18,1157.00,1157.25,1157.00,1157.00,1,68,69.00
02/12/2004,07:19,1157.00,1157.00,1156.75,1156.75,0,52,52.00
02/12/2004,07:20,1156.75,1156.75,1156.75,1156.75,0,86,86.00
02/12/2004,07:21,1156.50,1156.50,1156.25,1156.50,2,67,69.00
02/12/2004,07:22,1156.25,1156.25,1156.25,1156.25,0,196,196.00
02/12/2004,07:23,1156.50,1156.50,1156.25,1156.25,22,3,25.00
02/12/2004,07:24,1156.50,1156.75,1156.50,1156.50,81,2,83.00
02/12/2004,07:25,1156.50,1156.75,1156.50,1156.50,5,104,109.00
02/12/2004,07:26,1156.50,1156.75,1156.25,1156.50,75,63,138.00
02/12/2004,07:27,1156.50,1156.75,1156.50,1156.75,5,8,13.00
02/12/2004,07:28,1156.75,1156.75,1156.50,1156.75,11,10,21.00
02/12/2004,07:29,1156.50,1156.75,1156.50,1156.75,199,5,204.00
02/12/2004,07:30,1157.00,1157.00,1156.50,1156.75,6,188,194.00
02/12/2004,07:31,1156.75,1157.00,1154.50,1156.25,777,1130,1907.00
02/12/2004,07:32,1156.25,1156.50,1155.75,1156.00,148,377,525.00
02/12/2004,07:33,1155.75,1156.00,1155.50,1155.50,236,193,429.00
02/12/2004,07:34,1155.75,1156.00,1155.75,1156.00,280,82,362.00
02/12/2004,07:35,1156.00,1156.00,1155.75,1156.00,137,4,141.00
02/12/2004,07:36,1155.75,1155.75,1155.25,1155.50,70,293,363.00
02/12/2004,07:37,1155.50,1155.75,1155.50,1155.50,133,23,156.00
02/12/2004,07:38,1155.50,1155.50,1155.25,1155.25,0,122,122.00
02/12/2004,07:39,1155.25,1155.50,1155.00,1155.25,24,201,225.00
02/12/2004,07:40,1155.25,1155.25,1155.00,1155.00,171,257,428.00
02/12/2004,07:41,1155.00,1155.00,1154.50,1154.75,24,254,278.00
02/12/2004,07:42,1154.50,1154.75,1154.25,1154.75,235,170,405.00
02/12/2004,07:43,1154.75,1154.75,1154.50,1154.75,28,114,142.00
02/12/2004,07:44,1154.75,1155.00,1154.75,1155.00,209,1,210.00
02/12/2004,07:45,1155.00,1155.00,1154.75,1155.00,205,7,212.00
02/12/2004,07:46,1155.00,1155.00,1154.75,1154.75,115,4,119.00
02/12/2004,07:47,1155.00,1155.00,1155.00,1155.00,18,0,18.00
02/12/2004,07:48,1155.00,1155.00,1154.50,1154.75,33,478,511.00
02/12/2004,07:49,1154.50,1154.75,1154.50,1154.75,357,21,378.00
02/12/2004,07:50,1154.50,1154.75,1154.25,1154.50,104,442,546.00
02/12/2004,07:51,1154.50,1154.50,1154.25,1154.50,120,2,122.00
02/12/2004,07:52,1154.50,1154.50,1154.25,1154.50,25,7,32.00
02/12/2004,07:53,1154.50,1154.50,1154.50,1154.50,19,0,19.00
02/12/2004,07:54,1154.50,1154.75,1154.25,1154.75,115,1,116.00
02/12/2004,07:55,1154.75,1154.75,1154.50,1154.75,123,12,135.00
02/12/2004,07:56,1154.75,1154.75,1153.25,1153.75,88,1460,1548.00
02/12/2004,07:57,1153.50,1154.25,1153.50,1154.00,185,16,201.00
02/12/2004,07:58,1154.00,1154.25,1154.00,1154.00,13,83,96.00
02/12/2004,07:59,1154.00,1154.00,1153.50,1153.50,1,320,321.00
02/12/2004,08:00,1153.50,1153.75,1153.25,1153.75,168,280,448.00
02/12/2004,08:01,1154.00,1154.00,1153.75,1153.75,1,106,107.00
02/12/2004,08:02,1153.75,1153.75,1153.50,1153.75,80,17,97.00
02/12/2004,08:03,1153.75,1154.00,1153.50,1154.00,190,10,200.00
02/12/2004,08:04,1154.00,1154.00,1153.75,1154.00,266,1,267.00
02/12/2004,08:05,1154.00,1154.00,1153.75,1154.00,131,2,133.00
02/12/2004,08:06,1154.25,1154.50,1154.00,1154.25,297,234,531.00
02/12/2004,08:07,1154.25,1154.25,1154.00,1154.25,85,2,87.00
02/12/2004,08:08,1154.25,1154.50,1153.75,1154.00,239,314,553.00
02/12/2004,08:09,1154.00,1154.00,1153.50,1153.50,144,225,369.00
02/12/2004,08:10,1153.75,1154.00,1153.75,1153.75,8,189,197.00
02/12/2004,08:11,1153.75,1154.00,1153.75,1154.00,5,8,13.00
02/12/2004,08:12,1154.00,1154.00,1154.00,1154.00,3,0,3.00
02/12/2004,08:13,1153.75,1154.00,1153.75,1153.75,8,114,122.00
02/12/2004,08:14,1153.75,1153.75,1153.50,1153.75,8,28,36.00
02/12/2004,08:15,1153.75,1153.75,1153.50,1153.75,58,1,59.00
02/12/2004,08:16,1153.75,1154.00,1153.75,1154.00,24,4,28.00
02/12/2004,08:17,1153.75,1154.00,1153.75,1154.00,6,1,7.00
02/12/2004,08:18,1154.00,1154.00,1153.75,1154.00,13,102,115.00
02/12/2004,08:19,1154.00,1154.00,1154.00,1154.00,133,0,133.00
02/12/2004,08:20,1154.00,1154.25,1154.00,1154.00,46,24,70.00
02/12/2004,08:21,1154.00,1154.25,1154.00,1154.00,22,12,34.00
02/12/2004,08:22,1154.00,1154.25,1154.00,1154.00,1,8,9.00
02/12/2004,08:23,1154.00,1154.25,1154.00,1154.25,61,12,73.00
02/12/2004,08:24,1154.00,1154.00,1154.00,1154.00,0,4,4.00
02/12/2004,08:25,1154.00,1154.25,1154.00,1154.25,22,6,28.00
02/12/2004,08:26,1154.00,1154.25,1154.00,1154.00,60,3,63.00
02/12/2004,08:27,1154.25,1154.50,1154.00,1154.50,63,21,84.00
02/12/2004,08:28,1154.50,1154.50,1154.00,1154.25,14,144,158.00
02/12/2004,08:29,1154.25,1154.50,1154.00,1154.50,55,15,70.00
02/12/2004,08:30,1154.50,1154.75,1154.25,1154.50,479,355,834.00
02/12/2004,08:31,1154.50,1154.50,1153.75,1154.25,1752,1398,3150.00
02/12/2004,08:32,1154.25,1154.25,1153.75,1154.00,534,922,1456.00
02/12/2004,08:33,1154.00,1154.25,1153.75,1153.75,686,1428,2114.00
02/12/2004,08:34,1153.75,1153.75,1153.50,1153.50,1038,423,1461.00
02/12/2004,08:35,1153.50,1153.75,1153.25,1153.75,940,1173,2113.00
02/12/2004,08:36,1153.50,1154.00,1153.50,1154.00,939,230,1169.00
02/12/2004,08:37,1153.75,1154.25,1153.75,1154.25,641,432,1073.00
02/12/2004,08:38,1154.25,1154.50,1154.00,1154.25,896,204,1100.00
02/12/2004,08:39,1154.25,1154.75,1154.00,1154.75,1964,165,2129.00
02/12/2004,08:40,1154.75,1155.00,1154.00,1154.00,1007,1438,2445.00
02/12/2004,08:41,1154.00,1154.50,1153.75,1153.75,569,2012,2581.00
02/12/2004,08:42,1153.75,1154.25,1153.50,1154.00,1862,2148,4010.00
02/12/2004,08:43,1154.00,1154.75,1154.00,1154.50,1013,813,1826.00
02/12/2004,08:44,1154.75,1155.00,1154.25,1154.25,1146,869,2015.00
02/12/2004,08:45,1154.25,1155.00,1154.25,1154.75,1053,324,1377.00
02/12/2004,08:46,1155.00,1155.00,1154.25,1154.50,636,835,1471.00
02/12/2004,08:47,1154.75,1154.75,1154.25,1154.50,378,1047,1425.00
02/12/2004,08:48,1154.75,1155.00,1154.50,1154.50,313,621,934.00
02/12/2004,08:49,1154.50,1155.00,1154.25,1154.25,371,1116,1487.00
02/12/2004,08:50,1154.25,1155.00,1154.25,1154.50,948,863,1811.00
02/12/2004,08:51,1154.50,1154.75,1154.25,1154.75,1042,85,1127.00
02/12/2004,08:52,1154.75,1155.00,1154.50,1154.50,860,657,1517.00
02/12/2004,08:53,1154.50,1154.75,1154.25,1154.50,262,365,627.00
02/12/2004,08:54,1154.50,1154.75,1154.25,1154.50,193,269,462.00
02/12/2004,08:55,1154.75,1154.75,1154.50,1154.50,174,293,467.00
02/12/2004,08:56,1154.50,1154.75,1154.25,1154.25,141,476,617.00
02/12/2004,08:57,1154.50,1154.75,1154.25,1154.75,325,273,598.00
02/12/2004,08:58,1154.50,1155.50,1154.50,1155.25,3596,675,4271.00
02/12/2004,08:59,1155.25,1155.50,1155.00,1155.00,171,1023,1194.00
02/12/2004,09:00,1155.25,1155.50,1155.00,1155.25,378,164,542.00
02/12/2004,09:01,1155.50,1155.75,1155.00,1155.00,710,1011,1721.00
02/12/2004,09:02,1155.25,1155.50,1155.00,1155.25,656,746,1402.00
02/12/2004,09:03,1155.00,1155.75,1155.00,1155.25,973,698,1671.00
02/12/2004,09:04,1155.25,1156.00,1155.25,1155.75,3027,582,3609.00
02/12/2004,09:05,1155.50,1156.00,1155.50,1155.50,781,660,1441.00
02/12/2004,09:06,1155.50,1155.75,1155.25,1155.50,551,547,1098.00
02/12/2004,09:07,1155.75,1156.25,1155.50,1156.00,1312,685,1997.00
02/12/2004,09:08,1155.75,1156.00,1155.25,1155.25,255,1271,1526.00
02/12/2004,09:09,1155.25,1156.00,1155.25,1155.75,972,377,1349.00
02/12/2004,09:10,1155.75,1156.25,1155.75,1155.75,576,318,894.00
02/12/2004,09:11,1155.75,1156.50,1155.75,1156.25,1581,234,1815.00
02/12/2004,09:12,1156.25,1156.50,1156.00,1156.50,1249,456,1705.00
02/12/2004,09:13,1156.25,1156.75,1156.25,1156.50,389,796,1185.00
02/12/2004,09:14,1156.50,1156.75,1156.50,1156.50,112,123,235.00
02/12/2004,09:15,1156.50,1156.75,1156.25,1156.50,252,865,1117.00
02/12/2004,09:16,1156.50,1156.75,1156.25,1156.25,1054,535,1589.00
02/12/2004,09:17,1156.25,1156.50,1155.50,1155.75,444,3051,3495.00
02/12/2004,09:18,1155.50,1155.75,1155.25,1155.25,90,1133,1223.00
02/12/2004,09:19,1155.25,1155.75,1155.25,1155.50,832,127,959.00
02/12/2004,09:20,1155.50,1155.75,1155.25,1155.50,1013,149,1162.00
02/12/2004,09:21,1155.75,1155.75,1155.50,1155.75,395,339,734.00
02/12/2004,09:22,1155.75,1156.00,1155.50,1155.75,424,95,519.00
02/12/2004,09:23,1155.75,1156.00,1155.50,1155.75,422,234,656.00
02/12/2004,09:24,1155.75,1156.50,1155.50,1156.50,2206,174,2380.00
02/12/2004,09:25,1156.25,1157.00,1156.25,1156.75,2172,1569,3741.00
02/12/2004,09:26,1157.00,1157.50,1156.25,1156.50,2658,3015,5673.00
02/12/2004,09:27,1156.50,1156.50,1156.25,1156.50,1799,174,1973.00
02/12/2004,09:28,1156.50,1156.50,1156.25,1156.25,123,269,392.00
02/12/2004,09:29,1156.25,1156.75,1156.25,1156.75,848,95,943.00
02/12/2004,09:30,1156.75,1157.00,1156.00,1156.00,393,1638,2031.00
02/12/2004,09:31,1156.00,1156.25,1155.75,1155.75,1055,1149,2204.00
02/12/2004,09:32,1156.00,1156.00,1155.75,1155.75,26,1143,1169.00
02/12/2004,09:33,1155.75,1156.00,1155.50,1155.75,457,500,957.00
02/12/2004,09:34,1155.50,1155.75,1155.25,1155.50,274,1105,1379.00
02/12/2004,09:35,1155.50,1156.00,1155.50,1156.00,1401,47,1448.00
02/12/2004,09:36,1155.75,1156.00,1155.75,1156.00,168,159,327.00
02/12/2004,09:37,1155.75,1156.00,1155.50,1155.50,64,277,341.00
02/12/2004,09:38,1155.50,1155.75,1155.25,1155.50,35,539,574.00
02/12/2004,09:39,1155.50,1155.50,1155.25,1155.25,110,296,406.00
02/12/2004,09:40,1155.25,1155.75,1155.25,1155.75,550,88,638.00
02/12/2004,09:41,1155.75,1155.75,1155.50,1155.75,104,72,176.00
02/12/2004,09:42,1155.75,1156.00,1155.25,1156.00,723,705,1428.00
02/12/2004,09:43,1155.75,1156.25,1155.75,1156.00,843,339,1182.00
02/12/2004,09:44,1156.25,1156.25,1156.00,1156.25,85,59,144.00
02/12/2004,09:45,1156.25,1156.50,1156.00,1156.50,697,102,799.00
02/12/2004,09:46,1156.50,1156.50,1155.75,1156.25,701,530,1231.00
02/12/2004,09:47,1156.00,1156.25,1155.75,1156.00,106,240,346.00
02/12/2004,09:48,1156.00,1156.50,1155.75,1156.50,362,119,481.00
02/12/2004,09:49,1156.50,1156.50,1156.00,1156.25,80,625,705.00
02/12/2004,09:50,1156.00,1156.50,1156.00,1156.25,305,314,619.00
02/12/2004,09:51,1156.25,1156.75,1156.25,1156.75,631,39,670.00
02/12/2004,09:52,1156.50,1156.75,1155.75,1155.75,973,1822,2795.00
02/12/2004,09:53,1155.75,1156.00,1155.50,1156.00,1562,580,2142.00
02/12/2004,09:54,1155.75,1156.00,1155.50,1155.75,210,949,1159.00
02/12/2004,09:55,1155.50,1156.00,1155.25,1155.75,455,1337,1792.00
02/12/2004,09:56,1155.75,1156.00,1155.75,1156.00,91,53,144.00
02/12/2004,09:57,1156.00,1156.25,1155.75,1156.00,774,348,1122.00
02/12/2004,09:58,1156.00,1156.00,1155.50,1156.00,251,416,667.00
02/12/2004,09:59,1155.75,1156.00,1155.00,1155.00,328,1674,2002.00
02/12/2004,10:00,1155.00,1155.50,1154.50,1155.00,1581,3171,4752.00
02/12/2004,10:01,1154.75,1155.00,1154.00,1154.50,1317,2243,3560.00
02/12/2004,10:02,1154.25,1154.75,1154.00,1154.75,485,674,1159.00
02/12/2004,10:03,1154.50,1154.75,1154.50,1154.50,147,110,257.00
02/12/2004,10:04,1154.75,1155.00,1154.50,1154.75,566,83,649.00
02/12/2004,10:05,1154.75,1155.00,1154.50,1154.75,85,303,388.00
02/12/2004,10:06,1154.50,1155.00,1154.50,1154.75,327,29,356.00
02/12/2004,10:07,1154.75,1155.00,1154.75,1155.00,31,109,140.00
02/12/2004,10:08,1155.00,1155.00,1154.75,1154.75,125,43,168.00
02/12/2004,10:09,1154.75,1155.00,1154.50,1154.50,284,386,670.00
02/12/2004,10:10,1154.75,1155.00,1154.50,1154.75,302,36,338.00
02/12/2004,10:11,1154.75,1155.00,1154.50,1154.50,92,230,322.00
02/12/2004,10:12,1154.50,1154.75,1154.25,1154.50,605,916,1521.00
02/12/2004,10:13,1154.50,1154.75,1154.25,1154.25,373,585,958.00
02/12/2004,10:14,1154.50,1154.75,1154.25,1154.25,627,341,968.00
02/12/2004,10:15,1154.50,1154.50,1154.00,1154.25,251,928,1179.00
02/12/2004,10:16,1154.25,1154.50,1154.00,1154.50,478,201,679.00
02/12/2004,10:17,1154.50,1154.50,1154.00,1154.25,167,282,449.00
02/12/2004,10:18,1154.50,1154.75,1154.25,1154.50,254,101,355.00
02/12/2004,10:19,1154.50,1155.00,1154.50,1155.00,508,115,623.00
02/12/2004,10:20,1155.00,1155.00,1154.75,1155.00,202,33,235.00
02/12/2004,10:21,1154.75,1155.25,1154.75,1154.75,517,366,883.00
02/12/2004,10:22,1155.00,1155.00,1154.75,1155.00,266,11,277.00
02/12/2004,10:23,1155.00,1155.25,1154.75,1155.25,419,49,468.00
02/12/2004,10:24,1155.25,1155.25,1155.00,1155.25,61,61,122.00
02/12/2004,10:25,1155.25,1155.25,1154.75,1155.25,583,394,977.00
02/12/2004,10:26,1155.25,1155.25,1155.00,1155.25,38,24,62.00
02/12/2004,10:27,1155.25,1155.25,1155.00,1155.00,10,43,53.00
02/12/2004,10:28,1155.00,1155.25,1154.75,1155.00,94,147,241.00
02/12/2004,10:29,1154.75,1155.00,1154.75,1155.00,10,6,16.00
02/12/2004,10:30,1155.00,1155.75,1154.75,1155.75,1800,120,1920.00
02/12/2004,10:31,1155.50,1156.50,1155.50,1156.25,1464,751,2215.00
02/12/2004,10:32,1156.25,1156.75,1156.00,1156.50,1119,247,1366.00
02/12/2004,10:33,1156.50,1156.75,1156.25,1156.50,256,122,378.00
02/12/2004,10:34,1156.25,1156.50,1156.00,1156.25,205,437,642.00
02/12/2004,10:35,1156.25,1156.25,1155.75,1155.75,45,451,496.00
02/12/2004,10:36,1155.75,1156.00,1155.75,1155.75,9,450,459.00
02/12/2004,10:37,1155.75,1156.25,1155.75,1156.25,644,296,940.00
02/12/2004,10:38,1156.00,1156.50,1156.00,1156.25,773,332,1105.00
02/12/2004,10:39,1156.25,1156.25,1155.25,1155.50,81,1005,1086.00
02/12/2004,10:40,1155.50,1155.50,1154.25,1154.50,782,2188,2970.00
02/12/2004,10:41,1154.50,1154.75,1154.25,1154.75,408,767,1175.00
02/12/2004,10:42,1154.75,1155.00,1154.50,1154.75,223,267,490.00
02/12/2004,10:43,1154.75,1154.75,1153.75,1153.75,193,1983,2176.00
02/12/2004,10:44,1153.75,1154.50,1153.75,1154.50,853,837,1690.00
02/12/2004,10:45,1154.50,1155.00,1154.50,1154.75,867,192,1059.00
02/12/2004,10:46,1155.00,1155.00,1154.50,1154.75,120,403,523.00
02/12/2004,10:47,1154.50,1154.75,1154.50,1154.75,58,267,325.00
02/12/2004,10:48,1154.50,1154.75,1154.50,1154.50,1,247,248.00
02/12/2004,10:49,1154.50,1154.75,1154.25,1154.75,255,170,425.00
02/12/2004,10:50,1154.50,1154.50,1154.50,1154.50,0,207,207.00
02/12/2004,10:51,1154.50,1154.75,1154.50,1154.75,16,192,208.00
02/12/2004,10:52,1154.50,1154.75,1154.50,1154.50,113,18,131.00
02/12/2004,10:53,1154.75,1155.00,1154.75,1155.00,403,23,426.00
02/12/2004,10:54,1154.75,1154.75,1154.50,1154.75,34,192,226.00
02/12/2004,10:55,1154.50,1154.75,1154.50,1154.50,69,141,210.00
02/12/2004,10:56,1154.50,1154.75,1153.50,1153.75,182,2221,2403.00
02/12/2004,10:57,1153.50,1153.75,1153.25,1153.50,542,1183,1725.00
02/12/2004,10:58,1153.50,1153.75,1153.25,1153.50,865,772,1637.00
02/12/2004,10:59,1153.50,1154.00,1153.25,1154.00,945,539,1484.00
02/12/2004,11:00,1154.00,1154.25,1153.75,1154.25,732,344,1076.00
02/12/2004,11:01,1154.00,1154.25,1154.00,1154.00,187,66,253.00
02/12/2004,11:02,1154.25,1154.50,1154.00,1154.25,728,32,760.00
02/12/2004,11:03,1154.50,1154.50,1154.00,1154.25,55,319,374.00
02/12/2004,11:04,1154.25,1154.25,1153.75,1154.25,363,409,772.00
02/12/2004,11:05,1154.25,1154.25,1154.00,1154.00,20,74,94.00
02/12/2004,11:06,1154.00,1154.00,1153.50,1153.50,267,929,1196.00
02/12/2004,11:07,1153.75,1153.75,1153.00,1153.50,691,1720,2411.00
02/12/2004,11:08,1153.50,1153.75,1153.00,1153.75,696,494,1190.00
02/12/2004,11:09,1153.75,1154.00,1153.50,1153.75,772,243,1015.00
02/12/2004,11:10,1153.75,1154.00,1153.75,1153.75,52,17,69.00
02/12/2004,11:11,1154.00,1155.00,1153.75,1154.75,2892,177,3069.00
02/12/2004,11:12,1154.75,1154.75,1154.25,1154.50,194,343,537.00
02/12/2004,11:13,1154.50,1154.75,1154.25,1154.25,4,214,218.00
02/12/2004,11:14,1154.50,1154.75,1154.25,1154.50,94,186,280.00
02/12/2004,11:15,1154.25,1154.25,1153.75,1154.00,211,963,1174.00
02/12/2004,11:16,1154.00,1154.50,1154.00,1154.50,516,374,890.00
02/12/2004,11:17,1154.50,1154.75,1154.25,1154.50,345,71,416.00
02/12/2004,11:18,1154.50,1154.50,1154.25,1154.50,318,6,324.00
02/12/2004,11:19,1154.50,1154.50,1154.25,1154.25,63,27,90.00
02/12/2004,11:20,1154.25,1154.25,1154.00,1154.00,103,820,923.00
02/12/2004,11:21,1154.00,1154.25,1154.00,1154.25,269,13,282.00
02/12/2004,11:22,1154.25,1154.25,1154.00,1154.25,31,7,38.00
02/12/2004,11:23,1154.25,1154.25,1154.00,1154.25,39,326,365.00
02/12/2004,11:24,1154.25,1154.50,1154.25,1154.25,251,12,263.00
02/12/2004,11:25,1154.50,1154.50,1153.75,1154.00,73,744,817.00
02/12/2004,11:26,1154.00,1154.25,1153.75,1154.00,375,82,457.00
02/12/2004,11:27,1154.00,1154.25,1154.00,1154.00,2,222,224.00
02/12/2004,11:28,1153.75,1154.00,1153.50,1153.50,26,343,369.00
02/12/2004,11:29,1153.50,1153.75,1153.50,1153.75,38,27,65.00
02/12/2004,11:30,1153.75,1154.00,1153.50,1153.75,382,740,1122.00
02/12/2004,11:31,1153.75,1154.25,1153.50,1154.25,685,106,791.00
02/12/2004,11:32,1154.00,1154.25,1153.50,1153.50,63,538,601.00
02/12/2004,11:33,1153.50,1153.75,1153.25,1153.50,63,262,325.00
02/12/2004,11:34,1153.50,1153.75,1153.50,1153.50,121,138,259.00
02/12/2004,11:35,1153.50,1153.50,1153.25,1153.50,36,150,186.00
02/12/2004,11:36,1153.50,1153.50,1153.00,1153.25,165,699,864.00
02/12/2004,11:37,1153.00,1153.25,1153.00,1153.00,26,432,458.00
02/12/2004,11:38,1153.00,1153.25,1152.50,1152.50,706,1896,2602.00
02/12/2004,11:39,1152.75,1152.75,1151.75,1151.75,1025,2672,3697.00
02/12/2004,11:40,1151.75,1152.50,1151.75,1152.25,2120,802,2922.00
02/12/2004,11:41,1152.25,1152.25,1151.75,1152.00,487,772,1259.00
02/12/2004,11:42,1152.00,1152.00,1151.75,1152.00,977,449,1426.00
02/12/2004,11:43,1152.00,1152.00,1151.50,1151.75,956,1376,2332.00
02/12/2004,11:44,1151.75,1152.00,1151.50,1152.00,809,138,947.00
02/12/2004,11:45,1152.00,1152.25,1152.00,1152.00,551,531,1082.00
02/12/2004,11:46,1152.25,1152.25,1152.00,1152.25,129,56,185.00
02/12/2004,11:47,1152.25,1152.25,1151.50,1151.75,103,889,992.00
02/12/2004,11:48,1151.75,1152.25,1151.75,1152.25,1142,73,1215.00
02/12/2004,11:49,1152.25,1152.25,1151.75,1152.00,149,169,318.00
02/12/2004,11:50,1152.00,1152.25,1152.00,1152.00,152,12,164.00
02/12/2004,11:51,1152.25,1152.25,1152.00,1152.25,92,17,109.00
02/12/2004,11:52,1152.25,1152.25,1152.00,1152.25,115,8,123.00
02/12/2004,11:53,1152.25,1152.25,1152.00,1152.00,164,1005,1169.00
02/12/2004,11:54,1152.25,1152.25,1151.75,1152.25,376,279,655.00
02/12/2004,11:55,1152.00,1152.25,1152.00,1152.25,9,110,119.00
02/12/2004,11:56,1152.00,1152.50,1152.00,1152.50,1012,10,1022.00
02/12/2004,11:57,1152.25,1152.50,1152.25,1152.25,46,32,78.00
02/12/2004,11:58,1152.25,1152.50,1152.25,1152.50,23,5,28.00
02/12/2004,11:59,1152.25,1152.50,1152.25,1152.25,209,4,213.00
02/12/2004,12:00,1152.50,1152.50,1152.00,1152.25,555,280,835.00
02/12/2004,12:01,1152.25,1152.50,1152.00,1152.00,58,225,283.00
02/12/2004,12:02,1152.25,1152.50,1152.00,1152.25,173,67,240.00
02/12/2004,12:03,1152.25,1152.50,1152.00,1152.25,100,126,226.00
02/12/2004,12:04,1152.50,1152.50,1152.00,1152.25,83,95,178.00
02/12/2004,12:05,1152.00,1152.25,1152.00,1152.00,50,45,95.00
02/12/2004,12:06,1152.00,1152.25,1151.75,1151.75,69,633,702.00
02/12/2004,12:07,1151.75,1151.75,1151.25,1151.25,142,2077,2219.00
02/12/2004,12:08,1151.25,1151.25,1151.00,1151.25,1005,1651,2656.00
02/12/2004,12:09,1151.25,1151.50,1151.00,1151.50,614,400,1014.00
02/12/2004,12:10,1151.50,1151.75,1151.50,1151.75,665,30,695.00
02/12/2004,12:11,1151.75,1152.00,1151.50,1152.00,1461,17,1478.00
02/12/2004,12:12,1152.00,1152.25,1152.00,1152.25,165,76,241.00
02/12/2004,12:13,1152.25,1152.25,1152.00,1152.00,10,104,114.00
02/12/2004,12:14,1152.00,1152.25,1152.00,1152.25,20,51,71.00
02/12/2004,12:15,1152.25,1152.25,1151.75,1152.00,245,306,551.00
02/12/2004,12:16,1152.00,1152.25,1151.75,1152.25,322,10,332.00
02/12/2004,12:17,1152.25,1152.25,1152.00,1152.25,365,8,373.00
02/12/2004,12:18,1152.25,1152.50,1152.00,1152.25,108,386,494.00
02/12/2004,12:19,1152.00,1152.25,1152.00,1152.00,87,11,98.00
02/12/2004,12:20,1152.00,1152.25,1151.75,1152.00,6,252,258.00
02/12/2004,12:21,1151.75,1152.00,1151.50,1151.75,192,349,541.00
02/12/2004,12:22,1151.75,1152.50,1151.75,1152.50,642,20,662.00
02/12/2004,12:23,1152.50,1153.00,1152.25,1153.00,2881,58,2939.00
02/12/2004,12:24,1153.00,1153.00,1152.50,1152.75,335,276,611.00
02/12/2004,12:25,1153.00,1153.00,1152.50,1152.50,197,13,210.00
02/12/2004,12:26,1152.50,1152.75,1152.50,1152.50,31,411,442.00
02/12/2004,12:27,1152.75,1153.00,1152.50,1153.00,455,68,523.00
02/12/2004,12:28,1153.00,1153.00,1152.50,1152.50,84,396,480.00
02/12/2004,12:29,1152.50,1152.75,1152.25,1152.25,56,962,1018.00
02/12/2004,12:30,1152.50,1152.75,1152.25,1152.50,301,196,497.00
02/12/2004,12:31,1152.50,1152.75,1152.25,1152.50,53,223,276.00
02/12/2004,12:32,1152.50,1152.50,1151.75,1152.00,72,669,741.00
02/12/2004,12:33,1151.75,1152.00,1151.75,1152.00,42,409,451.00
02/12/2004,12:34,1151.75,1152.00,1151.75,1152.00,202,43,245.00
02/12/2004,12:35,1152.00,1152.25,1151.75,1152.00,102,101,203.00
02/12/2004,12:36,1152.00,1152.00,1151.50,1151.50,79,334,413.00
02/12/2004,12:37,1151.50,1152.00,1151.50,1151.75,299,43,342.00
02/12/2004,12:38,1151.75,1152.00,1151.75,1151.75,23,30,53.00
02/12/2004,12:39,1151.75,1152.00,1151.75,1151.75,2,7,9.00
02/12/2004,12:40,1152.00,1152.00,1151.25,1151.50,475,969,1444.00
02/12/2004,12:41,1151.50,1151.75,1151.25,1151.50,207,185,392.00
02/12/2004,12:42,1151.50,1151.50,1151.00,1151.00,174,791,965.00
02/12/2004,12:43,1151.00,1151.50,1150.50,1151.00,910,1804,2714.00
02/12/2004,12:44,1151.00,1151.50,1150.75,1151.00,1025,501,1526.00
02/12/2004,12:45,1151.25,1151.50,1151.00,1151.50,365,51,416.00
02/12/2004,12:46,1151.50,1151.50,1151.25,1151.50,216,201,417.00
02/12/2004,12:47,1151.50,1151.75,1151.50,1151.75,542,66,608.00
02/12/2004,12:48,1151.50,1151.75,1151.50,1151.50,333,314,647.00
02/12/2004,12:49,1151.50,1151.75,1151.50,1151.75,640,4,644.00
02/12/2004,12:50,1151.50,1152.25,1151.50,1152.25,1246,349,1595.00
02/12/2004,12:51,1152.25,1152.75,1152.25,1152.50,1120,367,1487.00
02/12/2004,12:52,1152.50,1152.50,1152.25,1152.50,41,46,87.00
02/12/2004,12:53,1152.25,1152.25,1152.00,1152.25,117,223,340.00
02/12/2004,12:54,1152.25,1152.25,1152.00,1152.00,3,240,243.00
02/12/2004,12:55,1152.25,1152.25,1151.75,1151.75,82,278,360.00
02/12/2004,12:56,1152.00,1152.25,1151.75,1152.25,327,43,370.00
02/12/2004,12:57,1152.25,1153.50,1152.25,1153.25,2680,352,3032.00
02/12/2004,12:58,1153.50,1154.25,1153.25,1154.00,2103,592,2695.00
02/12/2004,12:59,1154.00,1154.25,1153.00,1153.25,646,1602,2248.00
02/12/2004,13:00,1153.25,1153.50,1153.25,1153.25,227,396,623.00
02/12/2004,13:01,1153.25,1154.00,1153.25,1154.00,1219,661,1880.00
02/12/2004,13:02,1154.00,1154.00,1153.25,1153.25,45,819,864.00
02/12/2004,13:03,1153.50,1153.50,1153.00,1153.25,79,397,476.00
02/12/2004,13:04,1153.00,1153.25,1153.00,1153.00,165,92,257.00
02/12/2004,13:05,1153.00,1153.25,1153.00,1153.25,45,33,78.00
02/12/2004,13:06,1153.00,1153.50,1153.00,1153.25,422,893,1315.00
02/12/2004,13:07,1153.25,1153.25,1153.00,1153.00,25,285,310.00
02/12/2004,13:08,1152.75,1153.00,1152.50,1152.75,160,925,1085.00
02/12/2004,13:09,1152.75,1153.50,1152.50,1153.25,847,469,1316.00
02/12/2004,13:10,1153.50,1153.50,1153.00,1153.25,296,603,899.00
02/12/2004,13:11,1153.00,1153.25,1153.00,1153.25,199,12,211.00
02/12/2004,13:12,1153.25,1153.50,1153.00,1153.25,153,65,218.00
02/12/2004,13:13,1153.00,1153.50,1153.00,1153.00,243,350,593.00
02/12/2004,13:14,1153.25,1153.25,1153.00,1153.00,39,14,53.00
02/12/2004,13:15,1153.25,1153.50,1153.00,1153.25,223,442,665.00
02/12/2004,13:16,1153.25,1153.50,1153.25,1153.50,512,15,527.00
02/12/2004,13:17,1153.50,1153.75,1153.25,1153.50,938,443,1381.00
02/12/2004,13:18,1153.50,1153.75,1153.00,1153.00,247,473,720.00
02/12/2004,13:19,1153.00,1153.00,1152.75,1153.00,601,221,822.00
02/12/2004,13:20,1152.75,1152.75,1152.00,1152.00,190,2339,2529.00
02/12/2004,13:21,1152.00,1152.50,1151.75,1152.25,457,497,954.00
02/12/2004,13:22,1152.00,1152.50,1152.00,1152.50,334,214,548.00
02/12/2004,13:23,1152.50,1152.50,1152.00,1152.25,349,257,606.00
02/12/2004,13:24,1152.25,1152.75,1152.25,1152.50,274,301,575.00
02/12/2004,13:25,1152.50,1152.50,1152.25,1152.50,37,24,61.00
02/12/2004,13:26,1152.50,1152.50,1152.25,1152.50,62,8,70.00
02/12/2004,13:27,1152.50,1152.75,1152.25,1152.50,363,130,493.00
02/12/2004,13:28,1152.50,1152.50,1152.25,1152.25,123,1,124.00
02/12/2004,13:29,1152.50,1152.50,1152.25,1152.50,16,20,36.00
02/12/2004,13:30,1152.50,1152.50,1152.00,1152.25,92,349,441.00
02/12/2004,13:31,1152.25,1152.25,1152.00,1152.00,144,31,175.00
02/12/2004,13:32,1152.25,1152.50,1152.00,1152.25,966,257,1223.00
02/12/2004,13:33,1152.25,1152.50,1152.25,1152.50,189,337,526.00
02/12/2004,13:34,1152.50,1152.50,1152.25,1152.25,148,26,174.00
02/12/2004,13:35,1152.25,1152.50,1152.25,1152.50,4,517,521.00
02/12/2004,13:36,1152.25,1152.75,1152.25,1152.75,586,127,713.00
02/12/2004,13:37,1152.75,1153.00,1152.25,1152.25,434,607,1041.00
02/12/2004,13:38,1152.25,1152.50,1152.25,1152.50,251,10,261.00
02/12/2004,13:39,1152.50,1152.50,1152.25,1152.50,79,19,98.00
02/12/2004,13:40,1152.25,1152.75,1152.25,1152.25,78,153,231.00
02/12/2004,13:41,1152.50,1152.50,1152.00,1152.00,212,1042,1254.00
02/12/2004,13:42,1152.00,1152.25,1151.75,1151.75,144,638,782.00
02/12/2004,13:43,1152.00,1152.00,1151.50,1151.50,49,625,674.00
02/12/2004,13:44,1151.75,1151.75,1151.50,1151.50,729,1048,1777.00
02/12/2004,13:45,1151.50,1151.50,1151.00,1151.25,378,2038,2416.00
02/12/2004,13:46,1151.50,1151.75,1151.25,1151.75,736,104,840.00
02/12/2004,13:47,1151.75,1152.00,1151.50,1151.75,355,819,1174.00
02/12/2004,13:48,1151.75,1152.00,1151.75,1151.75,164,143,307.00
02/12/2004,13:49,1151.75,1152.50,1151.75,1152.50,649,271,920.00
02/12/2004,13:50,1152.25,1152.75,1152.00,1152.00,488,1668,2156.00
02/12/2004,13:51,1152.25,1152.25,1151.75,1152.00,155,229,384.00
02/12/2004,13:52,1152.00,1152.75,1151.75,1152.50,849,125,974.00
02/12/2004,13:53,1152.50,1152.50,1152.25,1152.50,188,5,193.00
02/12/2004,13:54,1152.50,1152.75,1152.50,1152.50,145,382,527.00
02/12/2004,13:55,1152.75,1152.75,1152.00,1152.00,96,573,669.00
02/12/2004,13:56,1152.00,1152.25,1151.75,1152.00,248,334,582.00
02/12/2004,13:57,1152.00,1152.25,1152.00,1152.25,88,7,95.00
02/12/2004,13:58,1152.25,1152.50,1152.25,1152.50,64,22,86.00
02/12/2004,13:59,1152.50,1152.75,1152.25,1152.50,314,166,480.00
02/12/2004,14:00,1152.50,1152.50,1152.00,1152.25,149,190,339.00
02/12/2004,14:01,1152.00,1152.50,1152.00,1152.25,129,43,172.00
02/12/2004,14:02,1152.50,1152.50,1151.50,1151.50,208,2055,2263.00
02/12/2004,14:03,1151.50,1151.75,1151.25,1151.75,753,370,1123.00
02/12/2004,14:04,1151.50,1152.00,1151.50,1152.00,591,19,610.00
02/12/2004,14:05,1152.00,1152.50,1151.75,1152.50,573,203,776.00
02/12/2004,14:06,1152.50,1152.75,1152.25,1152.75,680,592,1272.00
02/12/2004,14:07,1152.50,1152.75,1151.75,1152.00,73,1055,1128.00
02/12/2004,14:08,1151.75,1152.25,1151.75,1152.25,387,644,1031.00
02/12/2004,14:09,1152.00,1152.25,1151.00,1151.75,736,1817,2553.00
02/12/2004,14:10,1151.75,1152.00,1151.50,1151.50,44,1010,1054.00
02/12/2004,14:11,1151.50,1151.50,1150.50,1150.50,1253,3588,4841.00
02/12/2004,14:12,1150.50,1151.50,1150.50,1151.00,1941,1738,3679.00
02/12/2004,14:13,1151.00,1151.50,1150.75,1151.25,486,278,764.00
02/12/2004,14:14,1151.25,1151.50,1151.25,1151.50,805,91,896.00
02/12/2004,14:15,1151.25,1152.00,1151.25,1151.75,1190,187,1377.00
02/12/2004,14:16,1151.75,1152.00,1151.50,1151.50,113,312,425.00
02/12/2004,14:17,1151.50,1152.00,1151.50,1151.75,300,99,399.00
02/12/2004,14:18,1151.75,1152.00,1151.25,1151.25,102,713,815.00
02/12/2004,14:19,1151.25,1151.25,1151.00,1151.00,285,822,1107.00
02/12/2004,14:20,1151.00,1151.25,1150.75,1150.75,17,965,982.00
02/12/2004,14:21,1150.75,1151.25,1150.75,1151.25,655,357,1012.00
02/12/2004,14:22,1151.00,1151.25,1150.75,1151.25,486,489,975.00
02/12/2004,14:23,1151.25,1151.50,1151.25,1151.50,117,18,135.00
02/12/2004,14:24,1151.25,1151.25,1151.00,1151.25,57,893,950.00
02/12/2004,14:25,1151.25,1151.50,1151.00,1151.25,487,326,813.00
02/12/2004,14:26,1151.50,1151.50,1151.25,1151.25,57,161,218.00
02/12/2004,14:27,1151.25,1151.50,1151.00,1151.25,135,320,455.00
02/12/2004,14:28,1151.25,1152.00,1151.25,1151.75,1550,56,1606.00
02/12/2004,14:29,1151.75,1152.00,1151.75,1152.00,37,276,313.00
02/12/2004,14:30,1152.00,1152.00,1151.75,1151.75,88,355,443.00
02/12/2004,14:31,1151.75,1152.50,1151.75,1152.25,1410,65,1475.00
02/12/2004,14:32,1152.50,1152.50,1152.00,1152.25,136,883,1019.00
02/12/2004,14:33,1152.00,1152.50,1152.00,1152.00,315,1415,1730.00
02/12/2004,14:34,1152.00,1152.25,1151.75,1152.00,28,567,595.00
02/12/2004,14:35,1152.00,1152.25,1151.75,1152.00,265,62,327.00
02/12/2004,14:36,1152.00,1152.75,1152.00,1152.50,2846,732,3578.00
02/12/2004,14:37,1152.50,1153.00,1152.50,1152.50,2330,480,2810.00
02/12/2004,14:38,1152.75,1152.75,1152.25,1152.25,238,1261,1499.00
02/12/2004,14:39,1152.50,1152.50,1152.25,1152.25,63,532,595.00
02/12/2004,14:40,1152.50,1152.50,1152.25,1152.25,120,285,405.00
02/12/2004,14:41,1152.25,1152.75,1152.00,1152.75,925,1264,2189.00
02/12/2004,14:42,1152.75,1152.75,1152.00,1152.25,76,1071,1147.00
02/12/2004,14:43,1152.25,1152.50,1152.25,1152.25,284,20,304.00
02/12/2004,14:44,1152.50,1152.50,1152.00,1152.00,391,748,1139.00
02/12/2004,14:45,1152.00,1152.50,1151.75,1151.75,625,980,1605.00
02/12/2004,14:46,1151.75,1152.25,1151.75,1152.25,150,191,341.00
02/12/2004,14:47,1152.00,1152.50,1152.00,1152.00,478,293,771.00
02/12/2004,14:48,1152.00,1152.25,1151.75,1152.00,99,733,832.00
02/12/2004,14:49,1152.00,1152.00,1151.75,1152.00,181,180,361.00
02/12/2004,14:50,1152.00,1152.25,1151.50,1151.75,218,946,1164.00
02/12/2004,14:51,1151.75,1152.00,1151.50,1152.00,436,64,500.00
02/12/2004,14:52,1151.75,1152.00,1151.75,1151.75,18,40,58.00
02/12/2004,14:53,1151.75,1152.00,1151.00,1151.00,337,3208,3545.00
02/12/2004,14:54,1151.00,1151.50,1150.75,1151.50,814,656,1470.00
02/12/2004,14:55,1151.25,1151.75,1151.25,1151.50,652,1177,1829.00
02/12/2004,14:56,1151.75,1151.75,1151.25,1151.50,97,348,445.00
02/12/2004,14:57,1151.25,1152.00,1151.25,1151.75,2225,507,2732.00
02/12/2004,14:58,1151.75,1151.75,1151.50,1151.75,500,180,680.00
02/12/2004,14:59,1151.75,1151.75,1151.50,1151.50,806,510,1316.00
02/12/2004,15:00,1151.75,1151.75,1151.25,1151.25,843,1833,2676.00
02/12/2004,15:01,1151.25,1152.25,1151.25,1151.75,2384,1347,3731.00
02/12/2004,15:02,1151.75,1153.00,1151.50,1152.25,2783,1062,3845.00
02/12/2004,15:03,1152.25,1152.50,1151.50,1151.75,812,1210,2022.00
02/12/2004,15:04,1151.50,1151.75,1151.50,1151.75,205,1546,1751.00
02/12/2004,15:05,1151.50,1151.75,1151.50,1151.75,214,314,528.00
02/12/2004,15:06,1151.50,1152.00,1151.50,1151.50,570,309,879.00
02/12/2004,15:07,1151.50,1152.00,1151.25,1152.00,1595,845,2440.00
02/12/2004,15:08,1152.00,1152.25,1152.00,1152.25,773,212,985.00
02/12/2004,15:09,1152.00,1152.50,1152.00,1152.25,879,54,933.00
02/12/2004,15:10,1152.25,1152.25,1151.50,1151.75,49,1096,1145.00
02/12/2004,15:11,1151.50,1151.75,1151.25,1151.75,280,557,837.00
02/12/2004,15:12,1151.75,1152.00,1151.50,1151.50,426,158,584.00
02/12/2004,15:13,1151.75,1151.75,1151.50,1151.50,252,223,475.00
02/12/2004,15:14,1151.50,1151.75,1151.00,1151.00,208,2485,2693.00
02/12/2004,15:15,1151.25,1151.50,1150.75,1151.25,1927,1660,3587.00
02/12/2004,15:16,1151.25,1151.25,1151.25,1151.25,1,0,1.00
02/12/2004,15:31,1151.50,1152.00,1151.25,1151.50,250,187,437.00
02/12/2004,15:32,1151.50,1151.50,1151.25,1151.50,2,137,139.00
02/12/2004,15:33,1151.25,1151.75,1151.25,1151.50,139,62,201.00
02/12/2004,15:34,1151.50,1151.50,1151.25,1151.50,43,102,145.00
02/12/2004,15:35,1151.75,1151.75,1151.50,1151.50,1,44,45.00
02/12/2004,15:36,1151.75,1151.75,1151.50,1151.75,2,1,3.00
02/12/2004,15:37,1151.75,1151.75,1151.50,1151.50,105,59,164.00
02/12/2004,15:38,1151.75,1151.75,1151.75,1151.75,3,0,3.00
02/12/2004,15:39,1151.75,1152.00,1151.75,1151.75,109,77,186.00
02/12/2004,15:40,1152.00,1152.25,1151.75,1152.00,248,21,269.00
02/12/2004,15:41,1152.00,1152.00,1152.00,1152.00,73,0,73.00
02/12/2004,15:42,1152.00,1152.00,1151.75,1152.00,55,50,105.00
02/12/2004,15:43,1152.25,1152.25,1152.00,1152.00,125,6,131.00
02/12/2004,15:44,1152.25,1152.25,1152.25,1152.25,4,0,4.00
02/12/2004,15:45,1152.25,1152.25,1152.25,1152.25,75,0,75.00
02/12/2004,15:46,1152.25,1152.25,1152.25,1152.25,74,0,74.00
02/12/2004,15:47,1152.25,1152.50,1152.25,1152.25,11,6,17.00
02/12/2004,15:48,1152.25,1152.25,1152.25,1152.25,0,2,2.00
02/12/2004,15:49,1152.25,1152.25,1152.00,1152.00,0,8,8.00
02/12/2004,15:51,1152.00,1152.00,1152.00,1152.00,0,1,1.00
02/12/2004,15:52,1152.25,1152.25,1152.25,1152.25,3,0,3.00
02/12/2004,15:53,1152.25,1152.25,1152.00,1152.00,2,1,3.00
02/12/2004,15:54,1152.00,1152.00,1152.00,1152.00,0,6,6.00
02/12/2004,15:55,1152.25,1152.25,1152.00,1152.00,1,2,3.00
02/12/2004,15:56,1152.25,1152.25,1152.00,1152.00,9,90,99.00
02/12/2004,15:57,1152.00,1152.25,1152.00,1152.00,1,62,63.00
02/12/2004,15:58,1152.00,1152.00,1152.00,1152.00,0,19,19.00
02/12/2004,15:59,1152.00,1152.00,1152.00,1152.00,0,10,10.00
02/12/2004,16:00,1152.00,1152.25,1152.00,1152.00,16,14,30.00
02/12/2004,17:01,1152.00,1152.25,1152.00,1152.25,130,0,130.00
02/12/2004,17:04,1152.25,1152.25,1152.25,1152.25,1,0,1.00
02/12/2004,17:05,1152.50,1152.50,1152.25,1152.25,1,3,4.00
02/12/2004,17:07,1152.50,1152.50,1152.25,1152.50,43,10,53.00
02/12/2004,17:10,1152.25,1152.25,1152.25,1152.25,0,6,6.00
02/12/2004,17:11,1152.50,1152.50,1152.25,1152.25,1,2,3.00
02/12/2004,17:19,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,17:22,1152.25,1152.25,1152.25,1152.25,0,20,20.00
02/12/2004,17:23,1152.25,1152.25,1152.25,1152.25,0,10,10.00
02/12/2004,17:24,1152.25,1152.25,1152.25,1152.25,0,7,7.00
02/12/2004,17:25,1152.25,1152.50,1152.25,1152.50,17,4,21.00
02/12/2004,17:26,1152.50,1152.50,1152.50,1152.50,2,0,2.00
02/12/2004,17:27,1152.50,1152.50,1152.50,1152.50,3,0,3.00
02/12/2004,17:30,1152.50,1152.50,1152.50,1152.50,20,0,20.00
02/12/2004,17:33,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,17:42,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,17:45,1152.25,1152.25,1152.25,1152.25,0,4,4.00
02/12/2004,17:46,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,17:52,1152.25,1152.50,1152.25,1152.50,12,2,14.00
02/12/2004,17:53,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,17:56,1152.25,1152.50,1152.25,1152.50,5,14,19.00
02/12/2004,17:58,1152.25,1152.25,1152.25,1152.25,0,20,20.00
02/12/2004,18:03,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,18:04,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,18:05,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,18:06,1152.25,1152.25,1152.25,1152.25,0,3,3.00
02/12/2004,18:07,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,18:09,1152.00,1152.00,1152.00,1152.00,0,23,23.00
02/12/2004,18:10,1152.00,1152.00,1152.00,1152.00,0,1,1.00
02/12/2004,18:11,1151.75,1151.75,1151.75,1151.75,0,4,4.00
02/12/2004,18:13,1152.00,1152.00,1152.00,1152.00,2,0,2.00
02/12/2004,18:16,1152.00,1152.00,1152.00,1152.00,10,0,10.00
02/12/2004,18:20,1152.00,1152.00,1152.00,1152.00,10,0,10.00
02/12/2004,18:22,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,18:24,1152.00,1152.00,1152.00,1152.00,6,0,6.00
02/12/2004,18:26,1152.00,1152.00,1152.00,1152.00,8,0,8.00
02/12/2004,18:28,1152.00,1152.25,1152.00,1152.25,8,0,8.00
02/12/2004,18:33,1152.25,1152.25,1152.25,1152.25,2,0,2.00
02/12/2004,18:34,1152.25,1152.25,1152.25,1152.25,2,0,2.00
02/12/2004,18:35,1152.00,1152.00,1152.00,1152.00,0,2,2.00
02/12/2004,18:36,1152.00,1152.00,1152.00,1152.00,0,13,13.00
02/12/2004,18:42,1152.25,1152.25,1152.25,1152.25,1,0,1.00
02/12/2004,18:43,1152.00,1152.00,1152.00,1152.00,0,3,3.00
02/12/2004,18:44,1152.00,1152.25,1152.00,1152.25,2,2,4.00
02/12/2004,18:46,1152.00,1152.00,1152.00,1152.00,0,1,1.00
02/12/2004,18:49,1152.25,1152.25,1151.75,1151.75,3,10,13.00
02/12/2004,18:50,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,18:53,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,18:54,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,18:56,1152.00,1152.00,1152.00,1152.00,3,0,3.00
02/12/2004,18:58,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,19:01,1152.00,1152.00,1151.75,1151.75,1,28,29.00
02/12/2004,19:02,1151.75,1152.00,1151.75,1152.00,4,20,24.00
02/12/2004,19:03,1152.00,1152.00,1152.00,1152.00,5,0,5.00
02/12/2004,19:04,1152.00,1152.00,1152.00,1152.00,3,0,3.00
02/12/2004,19:11,1152.00,1152.00,1152.00,1152.00,5,0,5.00
02/12/2004,19:12,1152.00,1152.00,1152.00,1152.00,6,0,6.00
02/12/2004,19:13,1152.00,1152.00,1152.00,1152.00,2,0,2.00
02/12/2004,19:16,1152.00,1152.00,1152.00,1152.00,9,0,9.00
02/12/2004,19:18,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,19:19,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,19:20,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,19:21,1152.00,1152.00,1152.00,1152.00,1,0,1.00
02/12/2004,19:23,1151.75,1151.75,1151.75,1151.75,0,2,2.00
02/12/2004,19:24,1152.00,1152.00,1152.00,1152.00,4,0,4.00
02/12/2004,19:26,1152.25,1152.25,1152.25,1152.25,1,0,1.00
02/12/2004,19:39,1152.00,1152.00,1152.00,1152.00,0,4,4.00
02/12/2004,19:52,1152.25,1152.25,1152.25,1152.25,5,0,5.00
02/12/2004,19:55,1152.25,1152.25,1152.25,1152.25,17,0,17.00
02/12/2004,20:01,1152.50,1152.50,1152.50,1152.50,51,0,51.00
02/12/2004,20:03,1152.25,1152.50,1152.25,1152.50,4,1,5.00
02/12/2004,20:04,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,20:05,1152.25,1152.25,1152.25,1152.25,0,2,2.00
02/12/2004,20:08,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,20:09,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,20:10,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,20:11,1152.50,1152.50,1152.25,1152.25,1,1,2.00
02/12/2004,20:14,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,20:16,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,20:22,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,20:30,1152.50,1152.50,1152.50,1152.50,4,0,4.00
02/12/2004,20:35,1152.50,1152.50,1152.50,1152.50,22,0,22.00
02/12/2004,20:40,1152.50,1152.50,1152.50,1152.50,3,0,3.00
02/12/2004,20:47,1152.25,1152.25,1152.25,1152.25,0,2,2.00
02/12/2004,20:48,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,20:49,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,20:51,1152.50,1152.50,1152.50,1152.50,2,0,2.00
02/12/2004,20:52,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,20:54,1152.50,1152.50,1152.25,1152.25,2,3,5.00
02/12/2004,20:58,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,21:02,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,21:04,1152.50,1152.50,1152.50,1152.50,3,0,3.00
02/12/2004,21:06,1152.25,1152.25,1152.25,1152.25,0,10,10.00
02/12/2004,21:10,1152.50,1152.50,1152.50,1152.50,4,0,4.00
02/12/2004,21:21,1152.25,1152.50,1152.25,1152.50,1,2,3.00
02/12/2004,21:25,1152.50,1152.50,1152.50,1152.50,2,0,2.00
02/12/2004,21:26,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,21:29,1152.50,1152.50,1152.25,1152.25,9,2,11.00
02/12/2004,21:39,1152.25,1152.25,1152.25,1152.25,0,2,2.00
02/12/2004,21:40,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,21:43,1152.50,1152.50,1152.50,1152.50,2,0,2.00
02/12/2004,21:44,1152.50,1152.50,1152.50,1152.50,7,0,7.00
02/12/2004,21:48,1152.25,1152.25,1152.25,1152.25,0,3,3.00
02/12/2004,21:49,1152.25,1152.25,1152.25,1152.25,0,1,1.00
02/12/2004,21:51,1152.25,1152.50,1152.25,1152.50,2,3,5.00
02/12/2004,21:55,1152.50,1152.50,1152.50,1152.50,4,0,4.00
02/12/2004,21:58,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,21:59,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,22:02,1152.50,1152.50,1152.50,1152.50,5,0,5.00
02/12/2004,22:03,1152.50,1152.50,1152.50,1152.50,13,0,13.00
02/12/2004,22:04,1152.75,1152.75,1152.50,1152.50,12,1,13.00
02/12/2004,22:07,1152.50,1152.50,1152.50,1152.50,0,2,2.00
02/12/2004,22:11,1152.50,1152.50,1152.50,1152.50,0,3,3.00
02/12/2004,22:12,1152.50,1152.50,1152.50,1152.50,0,6,6.00
02/12/2004,22:16,1152.50,1152.50,1152.50,1152.50,0,4,4.00
02/12/2004,22:17,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,22:18,1152.50,1152.50,1152.50,1152.50,0,11,11.00
02/12/2004,22:19,1152.50,1152.50,1152.50,1152.50,0,6,6.00
02/12/2004,22:20,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,22:21,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,22:23,1152.50,1152.50,1152.50,1152.50,0,3,3.00
02/12/2004,22:24,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,22:27,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,22:33,1152.50,1152.50,1152.50,1152.50,0,2,2.00
02/12/2004,22:36,1152.50,1152.50,1152.25,1152.50,1,85,86.00
02/12/2004,22:40,1152.25,1152.50,1152.25,1152.50,5,4,9.00
02/12/2004,22:43,1152.50,1152.50,1152.50,1152.50,1,0,1.00
02/12/2004,22:48,1152.75,1152.75,1152.75,1152.75,2,0,2.00
02/12/2004,22:52,1152.75,1152.75,1152.75,1152.75,9,0,9.00
02/12/2004,23:05,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,23:09,1152.50,1152.50,1152.50,1152.50,0,2,2.00
02/12/2004,23:12,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,23:15,1152.50,1152.50,1152.50,1152.50,0,1,1.00
02/12/2004,23:17,1152.50,1152.50,1152.50,1152.50,0,2,2.00
02/12/2004,23:30,1152.50,1152.50,1152.50,1152.50,0,2,2.00
02/12/2004,23:31,1152.75,1152.75,1152.75,1152.75,8,0,8.00
02/12/2004,23:33,1152.75,1152.75,1152.75,1152.75,5,0,5.00
02/12/2004,23:37,1152.75,1152.75,1152.75,1152.75,5,0,5.00
02/12/2004,23:41,1152.75,1152.75,1152.75,1152.75,3,0,3.00
02/12/2004,23:42,1152.75,1153.00,1152.75,1153.00,53,0,53.00
02/12/2004,23:43,1153.00,1153.25,1153.00,1153.00,59,1,60.00
02/12/2004,23:44,1153.00,1153.00,1153.00,1153.00,0,1,1.00
02/12/2004,23:47,1153.25,1153.25,1153.25,1153.25,88,0,88.00
02/12/2004,23:49,1153.50,1153.50,1153.50,1153.50,3,0,3.00
02/12/2004,23:50,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/12/2004,23:57,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/12/2004,23:58,1153.50,1153.50,1153.50,1153.50,33,0,33.00
02/13/2004,00:03,1153.25,1153.50,1153.25,1153.50,1,1,2.00
02/13/2004,00:04,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,00:06,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/13/2004,00:09,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,00:10,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,00:11,1153.50,1153.50,1153.25,1153.25,4,3,7.00
02/13/2004,00:13,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/13/2004,00:15,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/13/2004,00:19,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/13/2004,00:26,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/13/2004,00:31,1153.50,1153.50,1153.50,1153.50,5,0,5.00
02/13/2004,00:32,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/13/2004,00:34,1153.25,1153.25,1153.25,1153.25,0,3,3.00
02/13/2004,00:38,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,00:42,1153.25,1153.25,1153.25,1153.25,0,8,8.00
02/13/2004,00:44,1153.25,1153.25,1153.25,1153.25,0,3,3.00
02/13/2004,00:46,1153.25,1153.25,1153.25,1153.25,0,10,10.00
02/13/2004,00:50,1153.50,1153.50,1153.50,1153.50,50,0,50.00
02/13/2004,00:52,1153.50,1153.50,1153.50,1153.50,10,0,10.00
02/13/2004,00:53,1153.50,1153.50,1153.50,1153.50,10,0,10.00
02/13/2004,00:54,1153.50,1153.50,1153.50,1153.50,9,0,9.00
02/13/2004,00:55,1153.50,1153.50,1153.50,1153.50,2,0,2.00
02/13/2004,00:58,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,01:03,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,01:05,1153.50,1153.50,1153.50,1153.50,7,0,7.00
02/13/2004,01:06,1153.50,1153.50,1153.50,1153.50,2,0,2.00
02/13/2004,01:07,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,01:08,1153.50,1153.50,1153.50,1153.50,3,0,3.00
02/13/2004,01:12,1153.25,1153.25,1153.25,1153.25,0,5,5.00
02/13/2004,01:13,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/13/2004,01:15,1153.25,1153.25,1153.25,1153.25,0,5,5.00
02/13/2004,01:16,1153.25,1153.50,1153.25,1153.50,1,1,2.00
02/13/2004,01:18,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/13/2004,01:23,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,01:25,1153.50,1153.50,1153.50,1153.50,38,0,38.00
02/13/2004,01:26,1153.50,1153.75,1153.50,1153.50,21,10,31.00
02/13/2004,01:27,1153.50,1153.50,1153.50,1153.50,0,20,20.00
02/13/2004,01:29,1153.50,1153.50,1153.50,1153.50,0,3,3.00
02/13/2004,01:30,1153.50,1153.75,1153.50,1153.75,2,17,19.00
02/13/2004,01:31,1153.50,1153.50,1153.50,1153.50,0,13,13.00
02/13/2004,01:32,1153.75,1153.75,1153.75,1153.75,5,0,5.00
02/13/2004,01:33,1153.50,1153.50,1153.50,1153.50,0,5,5.00
02/13/2004,01:34,1153.50,1153.50,1153.50,1153.50,0,10,10.00
02/13/2004,01:35,1153.50,1153.50,1153.50,1153.50,0,7,7.00
02/13/2004,01:36,1153.75,1153.75,1153.75,1153.75,25,0,25.00
02/13/2004,01:37,1153.50,1153.50,1153.50,1153.50,0,18,18.00
02/13/2004,01:38,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,01:39,1153.50,1153.50,1153.50,1153.50,0,6,6.00
02/13/2004,01:40,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,01:43,1153.50,1153.50,1153.50,1153.50,0,2,2.00
02/13/2004,01:45,1153.50,1153.50,1153.50,1153.50,0,6,6.00
02/13/2004,01:48,1153.75,1153.75,1153.25,1153.50,6,19,25.00
02/13/2004,01:52,1153.50,1153.50,1153.50,1153.50,2,0,2.00
02/13/2004,01:54,1153.50,1153.50,1153.50,1153.50,5,0,5.00
02/13/2004,01:55,1153.75,1153.75,1153.75,1153.75,26,0,26.00
02/13/2004,01:56,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,02:00,1153.50,1153.50,1153.50,1153.50,0,30,30.00
02/13/2004,02:01,1153.75,1153.75,1153.75,1153.75,21,0,21.00
02/13/2004,02:02,1153.75,1153.75,1153.75,1153.75,22,0,22.00
02/13/2004,02:03,1154.00,1154.00,1154.00,1154.00,72,0,72.00
02/13/2004,02:04,1154.00,1154.00,1153.75,1154.00,60,2,62.00
02/13/2004,02:05,1154.00,1154.00,1154.00,1154.00,38,0,38.00
02/13/2004,02:06,1154.00,1154.00,1154.00,1154.00,22,0,22.00
02/13/2004,02:07,1154.00,1154.00,1154.00,1154.00,20,0,20.00
02/13/2004,02:08,1153.75,1153.75,1153.75,1153.75,0,15,15.00
02/13/2004,02:09,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/13/2004,02:10,1153.75,1154.00,1153.75,1154.00,40,3,43.00
02/13/2004,02:11,1154.00,1154.00,1154.00,1154.00,14,0,14.00
02/13/2004,02:12,1154.00,1154.25,1153.75,1154.00,32,8,40.00
02/13/2004,02:13,1154.00,1154.25,1154.00,1154.00,15,12,27.00
02/13/2004,02:15,1154.00,1154.00,1154.00,1154.00,0,37,37.00
02/13/2004,02:16,1154.00,1154.00,1154.00,1154.00,0,25,25.00
02/13/2004,02:17,1154.00,1154.25,1154.00,1154.00,10,58,68.00
02/13/2004,02:18,1154.00,1154.00,1154.00,1154.00,0,11,11.00
02/13/2004,02:19,1154.00,1154.00,1154.00,1154.00,0,8,8.00
02/13/2004,02:21,1154.00,1154.00,1153.75,1153.75,0,10,10.00
02/13/2004,02:22,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,02:24,1154.00,1154.00,1154.00,1154.00,6,0,6.00
02/13/2004,02:26,1153.75,1154.00,1153.75,1154.00,18,4,22.00
02/13/2004,02:27,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/13/2004,02:28,1154.00,1154.00,1154.00,1154.00,69,0,69.00
02/13/2004,02:29,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/13/2004,02:30,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/13/2004,02:37,1153.75,1153.75,1153.75,1153.75,0,43,43.00
02/13/2004,02:38,1153.75,1153.75,1153.75,1153.75,0,7,7.00
02/13/2004,02:39,1153.75,1153.75,1153.50,1153.50,0,5,5.00
02/13/2004,02:40,1153.75,1153.75,1153.75,1153.75,3,0,3.00
02/13/2004,02:41,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/13/2004,02:42,1153.75,1153.75,1153.75,1153.75,4,0,4.00
02/13/2004,02:43,1153.50,1153.50,1153.50,1153.50,0,7,7.00
02/13/2004,02:44,1153.75,1153.75,1153.75,1153.75,15,0,15.00
02/13/2004,02:45,1153.75,1153.75,1153.75,1153.75,3,0,3.00
02/13/2004,02:46,1154.00,1154.00,1154.00,1154.00,33,0,33.00
02/13/2004,02:49,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,02:51,1154.00,1154.00,1154.00,1154.00,25,0,25.00
02/13/2004,02:52,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,02:54,1154.00,1154.00,1154.00,1154.00,4,0,4.00
02/13/2004,02:55,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,02:57,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,02:59,1154.00,1154.00,1154.00,1154.00,15,0,15.00
02/13/2004,03:00,1154.00,1154.25,1154.00,1154.25,5,0,5.00
02/13/2004,03:01,1154.25,1154.25,1154.25,1154.25,34,0,34.00
02/13/2004,03:02,1154.25,1154.25,1154.25,1154.25,11,0,11.00
02/13/2004,03:04,1154.25,1154.50,1154.25,1154.50,45,0,45.00
02/13/2004,03:05,1154.25,1154.25,1154.25,1154.25,0,19,19.00
02/13/2004,03:07,1154.25,1154.25,1154.25,1154.25,0,30,30.00
02/13/2004,03:08,1154.25,1154.25,1154.25,1154.25,0,16,16.00
02/13/2004,03:09,1154.50,1154.50,1154.25,1154.25,15,50,65.00
02/13/2004,03:10,1154.00,1154.25,1154.00,1154.25,1,1,2.00
02/13/2004,03:13,1154.00,1154.00,1154.00,1154.00,0,16,16.00
02/13/2004,03:14,1154.00,1154.25,1154.00,1154.25,8,16,24.00
02/13/2004,03:15,1154.00,1154.00,1154.00,1154.00,0,3,3.00
02/13/2004,03:17,1153.75,1153.75,1153.75,1153.75,0,21,21.00
02/13/2004,03:18,1153.50,1153.50,1153.50,1153.50,0,15,15.00
02/13/2004,03:19,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,03:20,1153.50,1153.50,1153.50,1153.50,0,28,28.00
02/13/2004,03:21,1153.75,1154.25,1153.75,1154.00,49,20,69.00
02/13/2004,03:22,1154.00,1154.00,1154.00,1154.00,0,13,13.00
02/13/2004,03:23,1153.75,1153.75,1153.75,1153.75,0,9,9.00
02/13/2004,03:24,1154.00,1154.00,1153.75,1153.75,2,17,19.00
02/13/2004,03:25,1153.75,1153.75,1153.50,1153.50,0,16,16.00
02/13/2004,03:26,1153.75,1153.75,1153.75,1153.75,15,0,15.00
02/13/2004,03:27,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/13/2004,03:28,1154.00,1154.00,1154.00,1154.00,31,0,31.00
02/13/2004,03:32,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,03:35,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/13/2004,03:36,1153.75,1153.75,1153.75,1153.75,0,16,16.00
02/13/2004,03:37,1153.75,1153.75,1153.75,1153.75,0,11,11.00
02/13/2004,03:40,1153.50,1153.75,1153.50,1153.50,1,4,5.00
02/13/2004,03:41,1153.50,1153.50,1153.50,1153.50,0,71,71.00
02/13/2004,03:42,1153.50,1153.50,1153.50,1153.50,0,5,5.00
02/13/2004,03:44,1153.50,1153.50,1153.25,1153.25,0,6,6.00
02/13/2004,03:46,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,03:48,1153.50,1153.50,1153.50,1153.50,6,0,6.00
02/13/2004,03:49,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/13/2004,03:50,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/13/2004,03:51,1153.50,1153.50,1153.25,1153.50,4,17,21.00
02/13/2004,03:54,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/13/2004,03:56,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,03:57,1153.75,1153.75,1153.75,1153.75,8,0,8.00
02/13/2004,04:06,1154.00,1154.00,1154.00,1154.00,116,0,116.00
02/13/2004,04:08,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/13/2004,04:10,1154.00,1154.00,1154.00,1154.00,20,0,20.00
02/13/2004,04:12,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,04:17,1154.00,1154.00,1154.00,1154.00,13,0,13.00
02/13/2004,04:20,1154.00,1154.00,1154.00,1154.00,3,0,3.00
02/13/2004,04:21,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/13/2004,04:22,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,04:23,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,04:24,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,04:29,1154.00,1154.00,1154.00,1154.00,3,0,3.00
02/13/2004,04:31,1154.00,1154.00,1154.00,1154.00,8,0,8.00
02/13/2004,04:34,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,04:35,1154.00,1154.00,1154.00,1154.00,35,0,35.00
02/13/2004,04:36,1154.00,1154.00,1154.00,1154.00,11,0,11.00
02/13/2004,04:38,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/13/2004,04:40,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,04:42,1153.75,1153.75,1153.75,1153.75,0,10,10.00
02/13/2004,04:44,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,04:48,1153.75,1153.75,1153.75,1153.75,0,16,16.00
02/13/2004,04:52,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,04:53,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,04:56,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/13/2004,04:58,1154.00,1154.00,1153.75,1153.75,1,7,8.00
02/13/2004,04:59,1153.75,1153.75,1153.75,1153.75,0,3,3.00
02/13/2004,05:00,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/13/2004,05:01,1153.75,1153.75,1153.75,1153.75,0,4,4.00
02/13/2004,05:02,1153.75,1154.00,1153.75,1154.00,20,10,30.00
02/13/2004,05:04,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,05:05,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,05:06,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,05:08,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,05:10,1154.00,1154.00,1154.00,1154.00,35,0,35.00
02/13/2004,05:11,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/13/2004,05:12,1153.75,1154.00,1153.75,1154.00,3,1,4.00
02/13/2004,05:15,1154.00,1154.00,1154.00,1154.00,96,0,96.00
02/13/2004,05:16,1154.00,1154.00,1154.00,1154.00,6,0,6.00
02/13/2004,05:17,1153.75,1154.00,1153.75,1154.00,45,4,49.00
02/13/2004,05:18,1154.00,1154.00,1154.00,1154.00,42,0,42.00
02/13/2004,05:22,1154.00,1154.00,1154.00,1154.00,103,0,103.00
02/13/2004,05:23,1154.00,1154.00,1154.00,1154.00,101,0,101.00
02/13/2004,05:25,1153.75,1153.75,1153.75,1153.75,0,43,43.00
02/13/2004,05:26,1153.75,1153.75,1153.75,1153.75,0,4,4.00
02/13/2004,05:27,1153.50,1153.75,1153.50,1153.75,2,57,59.00
02/13/2004,05:28,1153.75,1153.75,1153.75,1153.75,84,0,84.00
02/13/2004,05:29,1153.75,1154.00,1153.75,1154.00,129,0,129.00
02/13/2004,05:30,1154.00,1154.00,1153.75,1153.75,3,10,13.00
02/13/2004,05:32,1153.75,1153.75,1153.75,1153.75,0,41,41.00
02/13/2004,05:33,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,05:34,1153.75,1153.75,1153.75,1153.75,20,0,20.00
02/13/2004,05:37,1154.00,1154.00,1154.00,1154.00,10,0,10.00
02/13/2004,05:38,1153.75,1153.75,1153.75,1153.75,0,4,4.00
02/13/2004,05:39,1153.75,1153.75,1153.75,1153.75,0,20,20.00
02/13/2004,05:42,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,05:45,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,05:47,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/13/2004,05:48,1154.00,1154.00,1154.00,1154.00,13,0,13.00
02/13/2004,05:53,1153.75,1153.75,1153.75,1153.75,0,3,3.00
02/13/2004,05:55,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,05:57,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,06:00,1154.00,1154.00,1154.00,1154.00,30,0,30.00
02/13/2004,06:03,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/13/2004,06:04,1154.00,1154.00,1154.00,1154.00,19,0,19.00
02/13/2004,06:05,1154.00,1154.00,1154.00,1154.00,16,0,16.00
02/13/2004,06:07,1154.00,1154.00,1153.75,1153.75,10,12,22.00
02/13/2004,06:08,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,06:09,1154.00,1154.00,1154.00,1154.00,23,0,23.00
02/13/2004,06:10,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/13/2004,06:11,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/13/2004,06:12,1154.25,1154.25,1154.25,1154.25,4,0,4.00
02/13/2004,06:13,1154.00,1154.00,1154.00,1154.00,0,14,14.00
02/13/2004,06:15,1154.00,1154.00,1154.00,1154.00,0,12,12.00
02/13/2004,06:16,1154.25,1154.25,1154.25,1154.25,2,0,2.00
02/13/2004,06:17,1154.00,1154.25,1154.00,1154.00,21,34,55.00
02/13/2004,06:18,1154.00,1154.00,1154.00,1154.00,0,12,12.00
02/13/2004,06:19,1154.00,1154.00,1154.00,1154.00,0,1,1.00
02/13/2004,06:20,1154.00,1154.00,1154.00,1154.00,0,1,1.00
02/13/2004,06:21,1154.00,1154.00,1154.00,1154.00,0,25,25.00
02/13/2004,06:22,1154.00,1154.00,1153.75,1153.75,0,18,18.00
02/13/2004,06:23,1154.00,1154.00,1154.00,1154.00,13,0,13.00
02/13/2004,06:24,1154.00,1154.00,1154.00,1154.00,11,0,11.00
02/13/2004,06:25,1154.00,1154.00,1154.00,1154.00,8,0,8.00
02/13/2004,06:26,1153.75,1153.75,1153.75,1153.75,0,7,7.00
02/13/2004,06:27,1153.75,1153.75,1153.75,1153.75,0,8,8.00
02/13/2004,06:28,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,06:29,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/13/2004,06:30,1153.75,1154.00,1153.75,1153.75,5,45,50.00
02/13/2004,06:31,1153.75,1153.75,1153.50,1153.50,0,20,20.00
02/13/2004,06:32,1153.50,1153.50,1153.50,1153.50,0,2,2.00
02/13/2004,06:33,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,06:34,1153.75,1153.75,1153.50,1153.50,40,5,45.00
02/13/2004,06:35,1153.75,1153.75,1153.50,1153.50,6,1,7.00
02/13/2004,06:36,1153.75,1153.75,1153.75,1153.75,4,0,4.00
02/13/2004,06:37,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/13/2004,06:41,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/13/2004,06:42,1153.75,1153.75,1153.75,1153.75,10,0,10.00
02/13/2004,06:43,1153.75,1153.75,1153.75,1153.75,30,0,30.00
02/13/2004,06:44,1153.50,1153.50,1153.50,1153.50,0,20,20.00
02/13/2004,06:45,1153.75,1154.00,1153.75,1154.00,191,0,191.00
02/13/2004,06:46,1154.00,1154.25,1154.00,1154.00,6,23,29.00
02/13/2004,06:47,1154.00,1154.00,1154.00,1154.00,0,237,237.00
02/13/2004,06:48,1154.00,1154.00,1154.00,1154.00,0,18,18.00
02/13/2004,06:49,1154.00,1154.00,1154.00,1154.00,0,43,43.00
02/13/2004,06:50,1154.00,1154.00,1154.00,1154.00,0,57,57.00
02/13/2004,06:51,1153.75,1153.75,1153.75,1153.75,0,3,3.00
02/13/2004,06:52,1153.75,1153.75,1153.75,1153.75,0,25,25.00
02/13/2004,06:53,1153.75,1153.75,1153.75,1153.75,0,10,10.00
02/13/2004,06:54,1153.75,1153.75,1153.75,1153.75,0,66,66.00
02/13/2004,06:55,1153.75,1153.75,1153.75,1153.75,0,23,23.00
02/13/2004,06:56,1153.50,1153.50,1153.50,1153.50,0,7,7.00
02/13/2004,06:57,1153.50,1153.75,1153.50,1153.50,1,13,14.00
02/13/2004,06:58,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/13/2004,06:59,1153.75,1153.75,1153.75,1153.75,11,0,11.00
02/13/2004,07:00,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/13/2004,07:01,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/13/2004,07:03,1153.50,1153.75,1153.50,1153.75,8,10,18.00
02/13/2004,07:04,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/13/2004,07:06,1153.75,1153.75,1153.75,1153.75,14,0,14.00
02/13/2004,07:07,1153.75,1153.75,1153.75,1153.75,79,0,79.00
02/13/2004,07:08,1153.75,1153.75,1153.75,1153.75,18,0,18.00
02/13/2004,07:09,1153.75,1153.75,1153.75,1153.75,18,0,18.00
02/13/2004,07:10,1153.75,1153.75,1153.50,1153.75,37,13,50.00
02/13/2004,07:11,1153.75,1153.75,1153.75,1153.75,10,0,10.00
02/13/2004,07:12,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/13/2004,07:13,1153.75,1154.00,1153.75,1154.00,7,5,12.00
02/13/2004,07:14,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/13/2004,07:15,1153.75,1153.75,1153.75,1153.75,0,7,7.00
02/13/2004,07:16,1153.75,1153.75,1153.75,1153.75,0,3,3.00
02/13/2004,07:17,1154.00,1154.00,1153.75,1153.75,1,5,6.00
02/13/2004,07:18,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/13/2004,07:19,1153.75,1154.00,1153.75,1153.75,1,16,17.00
02/13/2004,07:20,1153.75,1153.75,1153.75,1153.75,0,19,19.00
02/13/2004,07:21,1153.50,1153.75,1153.50,1153.75,15,15,30.00
02/13/2004,07:22,1153.75,1153.75,1153.75,1153.75,4,0,4.00
02/13/2004,07:23,1153.75,1154.00,1153.75,1153.75,11,8,19.00
02/13/2004,07:24,1153.75,1153.75,1153.75,1153.75,0,55,55.00
02/13/2004,07:25,1153.75,1153.75,1153.75,1153.75,0,16,16.00
02/13/2004,07:26,1153.75,1154.00,1153.75,1153.75,5,23,28.00
02/13/2004,07:27,1153.75,1153.75,1153.50,1153.50,0,8,8.00
02/13/2004,07:28,1153.50,1153.75,1153.50,1153.50,36,2,38.00
02/13/2004,07:29,1153.50,1153.50,1153.50,1153.50,0,35,35.00
02/13/2004,07:30,1153.50,1153.75,1153.50,1153.75,34,3,37.00
02/13/2004,07:31,1153.75,1154.00,1153.50,1153.75,168,121,289.00
02/13/2004,07:32,1153.75,1153.75,1153.50,1153.50,8,202,210.00
02/13/2004,07:33,1153.50,1154.00,1153.50,1153.75,216,4,220.00
02/13/2004,07:34,1153.75,1154.00,1153.75,1153.75,10,91,101.00
02/13/2004,07:35,1153.75,1153.75,1153.75,1153.75,0,17,17.00
02/13/2004,07:36,1153.75,1153.75,1153.50,1153.50,2,68,70.00
02/13/2004,07:37,1153.50,1154.00,1153.50,1153.75,70,12,82.00
02/13/2004,07:38,1153.75,1154.00,1153.75,1153.75,25,9,34.00
02/13/2004,07:39,1153.75,1153.75,1153.75,1153.75,0,32,32.00
02/13/2004,07:40,1153.75,1153.75,1153.75,1153.75,0,49,49.00
02/13/2004,07:41,1153.50,1153.50,1153.50,1153.50,0,67,67.00
02/13/2004,07:42,1153.50,1153.50,1153.00,1153.50,310,490,800.00
02/13/2004,07:43,1153.25,1153.25,1153.25,1153.25,0,8,8.00
02/13/2004,07:44,1153.25,1153.50,1153.25,1153.25,48,106,154.00
02/13/2004,07:45,1153.25,1153.25,1153.25,1153.25,0,104,104.00
02/13/2004,07:46,1153.25,1153.50,1153.25,1153.25,20,28,48.00
02/13/2004,07:47,1153.25,1153.50,1153.25,1153.25,11,3,14.00
02/13/2004,07:48,1153.25,1153.25,1153.25,1153.25,0,74,74.00
02/13/2004,07:49,1153.25,1153.25,1153.25,1153.25,0,90,90.00
02/13/2004,07:50,1153.00,1153.25,1153.00,1153.25,19,7,26.00
02/13/2004,07:51,1153.25,1153.25,1153.25,1153.25,130,0,130.00
02/13/2004,07:52,1153.25,1153.25,1153.25,1153.25,3,0,3.00
02/13/2004,07:53,1153.25,1153.50,1153.25,1153.25,105,5,110.00
02/13/2004,07:54,1153.25,1153.50,1153.25,1153.50,11,39,50.00
02/13/2004,07:55,1153.50,1153.50,1153.25,1153.25,1,2,3.00
02/13/2004,07:56,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/13/2004,07:57,1153.25,1153.25,1153.25,1153.25,0,3,3.00
02/13/2004,07:58,1153.50,1153.75,1153.50,1153.75,353,8,361.00
02/13/2004,07:59,1153.75,1153.75,1153.75,1153.75,33,0,33.00
02/13/2004,08:00,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/13/2004,08:01,1153.75,1153.75,1153.50,1153.50,2,106,108.00
02/13/2004,08:02,1153.50,1153.50,1153.50,1153.50,0,17,17.00
02/13/2004,08:03,1153.50,1153.50,1153.25,1153.25,0,104,104.00
02/13/2004,08:04,1153.25,1153.25,1153.00,1153.00,13,300,313.00
02/13/2004,08:05,1153.00,1153.25,1153.00,1153.00,13,134,147.00
02/13/2004,08:06,1153.00,1153.25,1153.00,1153.25,2,37,39.00
02/13/2004,08:07,1153.00,1153.25,1152.75,1153.25,87,108,195.00
02/13/2004,08:08,1153.00,1153.25,1153.00,1153.00,1,115,116.00
02/13/2004,08:09,1153.00,1153.00,1152.75,1152.75,0,13,13.00
02/13/2004,08:10,1152.75,1153.00,1152.75,1153.00,1,1,2.00
02/13/2004,08:11,1152.75,1153.00,1152.75,1153.00,3,2,5.00
02/13/2004,08:12,1153.00,1153.00,1152.75,1153.00,7,1,8.00
02/13/2004,08:13,1153.00,1153.00,1152.75,1153.00,15,2,17.00
02/13/2004,08:14,1152.75,1152.75,1152.50,1152.75,31,185,216.00
02/13/2004,08:15,1152.75,1152.75,1152.75,1152.75,82,0,82.00
02/13/2004,08:16,1152.75,1153.00,1152.75,1153.00,39,0,39.00
02/13/2004,08:17,1153.00,1153.00,1152.75,1152.75,1,24,25.00
02/13/2004,08:18,1152.75,1152.75,1152.50,1152.75,2,50,52.00
02/13/2004,08:19,1152.75,1152.75,1152.75,1152.75,13,0,13.00
02/13/2004,08:20,1153.00,1153.00,1152.75,1152.75,1,2,3.00
02/13/2004,08:21,1153.00,1153.00,1152.75,1153.00,15,1,16.00
02/13/2004,08:22,1152.75,1153.00,1152.75,1153.00,91,1,92.00
02/13/2004,08:23,1153.00,1153.00,1153.00,1153.00,42,0,42.00
02/13/2004,08:24,1153.00,1153.00,1152.75,1152.75,5,134,139.00
02/13/2004,08:25,1152.50,1153.00,1152.50,1152.75,23,91,114.00
02/13/2004,08:26,1152.75,1153.00,1152.75,1152.75,19,186,205.00
02/13/2004,08:27,1153.00,1153.25,1153.00,1153.00,161,5,166.00
02/13/2004,08:28,1153.25,1153.25,1153.00,1153.00,11,189,200.00
02/13/2004,08:29,1153.00,1153.25,1152.75,1153.00,148,75,223.00
02/13/2004,08:30,1153.25,1153.25,1152.75,1153.25,157,538,695.00
02/13/2004,08:31,1153.00,1153.25,1152.50,1153.25,1058,1386,2444.00
02/13/2004,08:32,1153.25,1153.50,1153.00,1153.50,629,233,862.00
02/13/2004,08:33,1153.25,1153.75,1153.25,1153.75,509,39,548.00
02/13/2004,08:34,1153.75,1154.00,1153.25,1153.75,1193,935,2128.00
02/13/2004,08:35,1154.00,1155.00,1153.75,1155.00,3078,372,3450.00
02/13/2004,08:36,1155.00,1155.25,1154.50,1154.75,1165,1005,2170.00
02/13/2004,08:37,1154.75,1155.00,1154.50,1154.50,334,956,1290.00
02/13/2004,08:38,1154.50,1154.75,1154.25,1154.25,523,619,1142.00
02/13/2004,08:39,1154.50,1154.75,1154.25,1154.25,524,443,967.00
02/13/2004,08:40,1154.50,1154.50,1154.00,1154.25,332,1330,1662.00
02/13/2004,08:41,1154.25,1154.50,1154.00,1154.00,723,363,1086.00
02/13/2004,08:42,1154.25,1154.25,1153.75,1154.00,207,671,878.00
02/13/2004,08:43,1154.00,1154.00,1153.75,1153.75,564,144,708.00
02/13/2004,08:44,1153.75,1154.00,1153.50,1153.50,76,554,630.00
02/13/2004,08:45,1153.50,1154.00,1153.00,1154.00,1344,1141,2485.00
02/13/2004,08:46,1153.75,1154.00,1153.50,1154.00,950,689,1639.00
02/13/2004,08:47,1154.00,1154.25,1153.75,1154.00,387,345,732.00
02/13/2004,08:48,1154.00,1154.25,1153.25,1154.25,471,766,1237.00
02/13/2004,08:49,1154.25,1154.25,1153.75,1154.00,180,194,374.00
02/13/2004,08:50,1154.00,1154.25,1152.00,1152.25,1690,4007,5697.00
02/13/2004,08:51,1152.00,1152.25,1151.00,1151.25,2741,4869,7610.00
02/13/2004,08:52,1151.25,1152.50,1151.00,1152.25,1676,984,2660.00
02/13/2004,08:53,1152.25,1153.25,1152.25,1152.75,3285,1042,4327.00
02/13/2004,08:54,1153.00,1153.50,1152.50,1153.25,1817,959,2776.00
02/13/2004,08:55,1153.25,1154.25,1153.00,1154.00,3083,774,3857.00
02/13/2004,08:56,1154.00,1154.75,1153.75,1154.75,1967,2736,4703.00
02/13/2004,08:57,1154.50,1155.00,1154.25,1154.50,2470,1995,4465.00
02/13/2004,08:58,1154.50,1154.75,1154.00,1154.75,1282,1056,2338.00
02/13/2004,08:59,1154.50,1155.25,1154.50,1155.00,3628,1207,4835.00
02/13/2004,09:00,1155.25,1156.25,1155.00,1156.25,5022,1030,6052.00
02/13/2004,09:01,1156.25,1156.75,1156.00,1156.50,3771,2541,6312.00
02/13/2004,09:02,1156.75,1156.75,1156.00,1156.00,1342,1734,3076.00
02/13/2004,09:03,1156.25,1156.50,1156.00,1156.00,60,1530,1590.00
02/13/2004,09:04,1156.00,1156.25,1155.75,1155.75,220,895,1115.00
02/13/2004,09:05,1155.75,1156.00,1155.50,1155.50,391,883,1274.00
02/13/2004,09:06,1155.50,1155.75,1155.25,1155.50,512,746,1258.00
02/13/2004,09:07,1155.50,1156.00,1155.50,1156.00,773,226,999.00
02/13/2004,09:08,1155.75,1156.00,1155.50,1155.75,570,684,1254.00
02/13/2004,09:09,1155.50,1155.75,1155.25,1155.25,313,693,1006.00
02/13/2004,09:10,1155.50,1155.50,1155.00,1155.25,305,960,1265.00
02/13/2004,09:11,1155.25,1155.25,1154.50,1155.25,1279,2655,3934.00
02/13/2004,09:12,1155.25,1155.50,1154.75,1154.75,836,1476,2312.00
02/13/2004,09:13,1154.75,1155.00,1154.50,1154.50,218,747,965.00
02/13/2004,09:14,1154.75,1155.00,1154.25,1154.50,764,2427,3191.00
02/13/2004,09:15,1154.50,1154.75,1154.00,1154.25,1002,2428,3430.00
02/13/2004,09:16,1154.25,1155.00,1154.25,1154.75,1327,608,1935.00
02/13/2004,09:17,1154.75,1154.75,1154.25,1154.25,570,1248,1818.00
02/13/2004,09:18,1154.25,1154.75,1154.25,1154.75,181,45,226.00
02/13/2004,09:19,1154.50,1154.75,1154.50,1154.75,49,647,696.00
02/13/2004,09:20,1154.75,1155.00,1154.50,1154.50,501,328,829.00
02/13/2004,09:21,1154.75,1154.75,1153.50,1153.75,223,2334,2557.00
02/13/2004,09:22,1153.75,1154.00,1153.50,1154.00,794,1409,2203.00
02/13/2004,09:23,1154.00,1154.00,1152.50,1152.50,970,3852,4822.00
02/13/2004,09:24,1152.50,1153.00,1151.75,1151.75,1706,4256,5962.00
02/13/2004,09:25,1151.75,1151.75,1150.50,1151.25,3161,6632,9793.00
02/13/2004,09:26,1151.25,1151.25,1150.50,1151.00,1692,2529,4221.00
02/13/2004,09:27,1151.00,1151.75,1151.00,1151.75,1650,1086,2736.00
02/13/2004,09:28,1151.75,1152.00,1151.50,1152.00,1908,135,2043.00
02/13/2004,09:29,1152.00,1152.00,1151.50,1151.50,596,603,1199.00
02/13/2004,09:30,1151.50,1152.00,1151.25,1152.00,501,320,821.00
02/13/2004,09:31,1151.75,1152.00,1151.75,1151.75,382,314,696.00
02/13/2004,09:32,1152.00,1152.00,1151.25,1151.25,216,915,1131.00
02/13/2004,09:33,1151.25,1152.00,1151.25,1151.75,758,191,949.00
02/13/2004,09:34,1151.50,1151.75,1151.00,1151.25,487,1649,2136.00
02/13/2004,09:35,1151.25,1151.50,1151.00,1151.25,1149,709,1858.00
02/13/2004,09:36,1151.25,1151.25,1150.25,1150.25,1995,2469,4464.00
02/13/2004,09:37,1150.25,1150.50,1148.50,1148.75,2932,9720,12652.00
02/13/2004,09:38,1148.50,1148.75,1147.25,1148.25,3603,5382,8985.00
02/13/2004,09:39,1148.25,1148.75,1148.00,1148.50,1897,1531,3428.00
02/13/2004,09:40,1148.50,1149.00,1148.00,1148.75,2030,1222,3252.00
02/13/2004,09:41,1148.75,1148.75,1148.50,1148.50,454,322,776.00
02/13/2004,09:42,1148.75,1149.00,1148.50,1148.75,928,547,1475.00
02/13/2004,09:43,1148.75,1148.75,1148.25,1148.50,586,912,1498.00
02/13/2004,09:44,1148.50,1148.75,1147.75,1147.75,786,2283,3069.00
02/13/2004,09:45,1147.75,1148.00,1146.25,1146.50,2189,5000,7189.00
02/13/2004,09:46,1146.75,1147.50,1146.50,1146.50,2479,3106,5585.00
02/13/2004,09:47,1146.50,1146.75,1145.25,1145.50,3124,6694,9818.00
02/13/2004,09:48,1145.50,1146.50,1145.25,1146.50,3836,2966,6802.00
02/13/2004,09:49,1146.50,1147.00,1146.25,1147.00,1768,849,2617.00
02/13/2004,09:50,1146.75,1148.00,1146.75,1148.00,3664,1055,4719.00
02/13/2004,09:51,1148.00,1148.00,1146.50,1146.75,1616,2111,3727.00
02/13/2004,09:52,1146.75,1147.25,1146.50,1147.00,1698,1441,3139.00
02/13/2004,09:53,1147.00,1147.25,1146.50,1146.75,408,720,1128.00
02/13/2004,09:54,1147.00,1147.50,1146.75,1147.25,1381,781,2162.00
02/13/2004,09:55,1147.25,1147.50,1146.50,1147.00,522,1031,1553.00
02/13/2004,09:56,1147.00,1147.25,1146.25,1146.50,729,1215,1944.00
02/13/2004,09:57,1146.25,1146.50,1145.50,1145.50,858,3450,4308.00
02/13/2004,09:58,1145.50,1146.00,1145.25,1145.25,1129,2073,3202.00
02/13/2004,09:59,1145.50,1146.00,1145.25,1145.50,1073,987,2060.00
02/13/2004,10:00,1145.50,1146.25,1145.25,1146.25,2314,1488,3802.00
02/13/2004,10:01,1146.25,1146.50,1145.75,1146.00,1136,513,1649.00
02/13/2004,10:02,1146.00,1146.00,1145.50,1145.75,1726,548,2274.00
02/13/2004,10:03,1145.50,1146.25,1145.50,1146.25,624,110,734.00
02/13/2004,10:04,1146.00,1146.50,1146.00,1146.50,403,464,867.00
02/13/2004,10:05,1146.50,1147.00,1146.25,1146.75,1289,450,1739.00
02/13/2004,10:06,1146.50,1147.00,1146.50,1146.50,1360,618,1978.00
02/13/2004,10:07,1146.75,1147.00,1146.25,1146.25,808,935,1743.00
02/13/2004,10:08,1146.25,1147.00,1146.25,1147.00,669,231,900.00
02/13/2004,10:09,1147.00,1147.50,1147.00,1147.25,1810,125,1935.00
02/13/2004,10:10,1147.50,1147.75,1147.25,1147.50,1967,516,2483.00
02/13/2004,10:11,1147.50,1147.75,1147.00,1147.00,448,1347,1795.00
02/13/2004,10:12,1147.25,1147.50,1147.00,1147.00,527,195,722.00
02/13/2004,10:13,1147.00,1147.25,1146.50,1146.75,664,1058,1722.00
02/13/2004,10:14,1146.75,1147.25,1146.75,1147.25,547,46,593.00
02/13/2004,10:15,1147.00,1147.50,1146.75,1147.50,781,527,1308.00
02/13/2004,10:16,1147.50,1147.50,1147.00,1147.25,44,348,392.00
02/13/2004,10:17,1147.00,1147.50,1147.00,1147.25,417,173,590.00
02/13/2004,10:18,1147.25,1147.50,1147.00,1147.00,147,527,674.00
02/13/2004,10:19,1147.00,1147.25,1147.00,1147.00,22,101,123.00
02/13/2004,10:20,1147.00,1147.25,1146.75,1146.75,59,636,695.00
02/13/2004,10:21,1146.75,1147.00,1146.50,1146.50,425,680,1105.00
02/13/2004,10:22,1146.50,1146.75,1146.00,1146.00,262,1105,1367.00
02/13/2004,10:23,1146.00,1147.00,1146.00,1147.00,1440,72,1512.00
02/13/2004,10:24,1147.00,1147.50,1146.75,1147.50,663,467,1130.00
02/13/2004,10:25,1147.25,1147.50,1147.00,1147.00,71,429,500.00
02/13/2004,10:26,1147.00,1147.50,1147.00,1147.00,253,213,466.00
02/13/2004,10:27,1147.00,1147.25,1147.00,1147.25,270,7,277.00
02/13/2004,10:28,1147.25,1147.25,1146.50,1146.75,143,715,858.00
02/13/2004,10:29,1146.50,1146.50,1145.50,1146.00,1044,2889,3933.00
02/13/2004,10:30,1146.00,1147.00,1145.75,1146.75,624,188,812.00
02/13/2004,10:31,1146.75,1147.00,1146.50,1146.75,492,410,902.00
02/13/2004,10:32,1146.75,1147.25,1146.75,1147.00,188,119,307.00
02/13/2004,10:33,1147.00,1147.25,1147.00,1147.00,322,57,379.00
02/13/2004,10:34,1147.00,1147.50,1147.00,1147.25,264,206,470.00
02/13/2004,10:35,1147.25,1147.50,1146.75,1147.25,555,434,989.00
02/13/2004,10:36,1147.25,1147.50,1147.25,1147.25,93,9,102.00
02/13/2004,10:37,1147.25,1147.50,1147.25,1147.50,161,46,207.00
02/13/2004,10:38,1147.50,1147.75,1147.25,1147.50,679,366,1045.00
02/13/2004,10:39,1147.50,1147.75,1147.25,1147.50,484,779,1263.00
02/13/2004,10:40,1147.50,1148.25,1147.50,1148.00,1382,67,1449.00
02/13/2004,10:41,1148.25,1148.50,1147.75,1147.75,1078,960,2038.00
02/13/2004,10:42,1147.75,1148.00,1147.50,1148.00,102,481,583.00
02/13/2004,10:43,1147.75,1148.00,1147.75,1148.00,269,27,296.00
02/13/2004,10:44,1148.00,1148.00,1147.75,1148.00,480,459,939.00
02/13/2004,10:45,1148.00,1148.00,1147.75,1148.00,108,17,125.00
02/13/2004,10:46,1147.75,1148.00,1147.50,1147.50,7,294,301.00
02/13/2004,10:47,1147.50,1147.50,1146.75,1146.75,171,1857,2028.00
02/13/2004,10:48,1147.00,1147.25,1146.75,1147.00,253,156,409.00
02/13/2004,10:49,1147.00,1147.25,1147.00,1147.00,99,133,232.00
02/13/2004,10:50,1147.00,1147.00,1146.50,1146.75,397,743,1140.00
02/13/2004,10:51,1146.75,1147.25,1146.75,1146.75,301,355,656.00
02/13/2004,10:52,1146.75,1147.00,1146.50,1147.00,205,375,580.00
02/13/2004,10:53,1146.75,1147.00,1146.75,1147.00,109,18,127.00
02/13/2004,10:54,1147.00,1147.00,1146.50,1146.75,384,263,647.00
02/13/2004,10:55,1146.75,1146.75,1146.00,1146.00,148,1408,1556.00
02/13/2004,10:56,1146.00,1146.25,1145.75,1146.00,528,965,1493.00
02/13/2004,10:57,1146.00,1147.00,1146.00,1146.75,829,95,924.00
02/13/2004,10:58,1146.75,1147.00,1146.50,1146.75,99,238,337.00
02/13/2004,10:59,1146.50,1146.75,1146.00,1146.00,39,805,844.00
02/13/2004,11:00,1146.25,1146.25,1145.50,1145.75,241,1060,1301.00
02/13/2004,11:01,1145.75,1146.00,1145.00,1145.75,1781,2304,4085.00
02/13/2004,11:02,1145.75,1145.75,1145.00,1145.50,936,1002,1938.00
02/13/2004,11:03,1145.50,1145.75,1145.25,1145.75,392,609,1001.00
02/13/2004,11:04,1145.75,1145.75,1145.50,1145.50,81,199,280.00
02/13/2004,11:05,1145.50,1145.75,1144.75,1144.75,601,2947,3548.00
02/13/2004,11:06,1144.75,1145.75,1144.75,1145.25,1324,793,2117.00
02/13/2004,11:07,1145.25,1145.50,1145.00,1145.25,191,486,677.00
02/13/2004,11:08,1145.25,1145.50,1145.00,1145.50,322,261,583.00
02/13/2004,11:09,1145.50,1145.75,1145.25,1145.75,184,152,336.00
02/13/2004,11:10,1145.75,1146.00,1145.50,1146.00,721,204,925.00
02/13/2004,11:11,1146.00,1146.50,1145.75,1146.25,2417,86,2503.00
02/13/2004,11:12,1146.25,1146.50,1146.00,1146.25,251,242,493.00
02/13/2004,11:13,1146.25,1146.25,1146.00,1146.25,49,35,84.00
02/13/2004,11:14,1146.25,1146.25,1143.75,1144.25,1224,6502,7726.00
02/13/2004,11:15,1144.25,1146.25,1143.50,1145.75,4465,2479,6944.00
02/13/2004,11:16,1146.00,1146.00,1145.50,1146.00,845,869,1714.00
02/13/2004,11:17,1145.75,1146.00,1145.00,1145.25,270,911,1181.00
02/13/2004,11:18,1145.25,1145.50,1144.75,1145.25,516,478,994.00
02/13/2004,11:19,1145.25,1146.25,1145.25,1146.25,1231,102,1333.00
02/13/2004,11:20,1146.00,1146.75,1146.00,1146.00,711,343,1054.00
02/13/2004,11:21,1146.00,1146.25,1145.00,1145.25,583,898,1481.00
02/13/2004,11:22,1145.25,1145.50,1143.75,1144.50,1233,2409,3642.00
02/13/2004,11:23,1144.50,1145.00,1143.00,1144.25,2517,4503,7020.00
02/13/2004,11:24,1144.00,1144.25,1142.75,1143.25,408,1372,1780.00
02/13/2004,11:25,1143.25,1143.50,1142.50,1143.25,1281,2590,3871.00
02/13/2004,11:26,1143.25,1143.75,1143.00,1143.75,792,415,1207.00
02/13/2004,11:27,1143.75,1144.25,1143.50,1144.25,906,494,1400.00
02/13/2004,11:28,1144.25,1144.50,1142.75,1143.00,1385,2595,3980.00
02/13/2004,11:29,1143.25,1143.75,1142.00,1143.50,2471,3554,6025.00
02/13/2004,11:30,1143.25,1144.50,1143.00,1144.25,1430,559,1989.00
02/13/2004,11:31,1144.25,1144.50,1143.50,1144.00,290,958,1248.00
02/13/2004,11:32,1144.00,1144.00,1143.75,1144.00,526,40,566.00
02/13/2004,11:33,1144.25,1144.50,1143.50,1143.50,367,881,1248.00
02/13/2004,11:34,1143.75,1144.50,1143.25,1144.25,902,467,1369.00
02/13/2004,11:35,1144.25,1144.50,1143.50,1143.50,71,503,574.00
02/13/2004,11:36,1143.50,1144.00,1143.50,1144.00,333,19,352.00
02/13/2004,11:37,1144.00,1144.00,1143.25,1143.25,220,1056,1276.00
02/13/2004,11:38,1143.25,1144.00,1143.25,1144.00,483,33,516.00
02/13/2004,11:39,1144.00,1144.00,1143.75,1144.00,416,25,441.00
02/13/2004,11:40,1144.00,1144.00,1142.75,1143.00,279,1818,2097.00
02/13/2004,11:41,1142.75,1143.75,1142.75,1143.50,589,189,778.00
02/13/2004,11:42,1143.50,1143.75,1143.50,1143.50,43,65,108.00
02/13/2004,11:43,1143.50,1143.75,1143.50,1143.75,74,81,155.00
02/13/2004,11:44,1143.75,1144.25,1143.75,1144.00,340,69,409.00
02/13/2004,11:45,1144.00,1144.25,1143.75,1144.25,108,67,175.00
02/13/2004,11:46,1144.00,1144.25,1144.00,1144.25,242,16,258.00
02/13/2004,11:47,1144.25,1144.50,1144.25,1144.50,252,55,307.00
02/13/2004,11:48,1144.25,1144.50,1143.75,1144.00,165,595,760.00
02/13/2004,11:49,1144.25,1144.25,1143.75,1144.00,57,246,303.00
02/13/2004,11:50,1144.00,1144.25,1143.75,1144.00,126,161,287.00
02/13/2004,11:51,1144.00,1144.50,1144.00,1144.50,336,31,367.00
02/13/2004,11:52,1144.50,1144.75,1144.25,1144.75,280,160,440.00
02/13/2004,11:53,1144.50,1144.75,1144.00,1144.50,319,292,611.00
02/13/2004,11:54,1144.50,1144.75,1144.25,1144.25,165,274,439.00
02/13/2004,11:55,1144.25,1144.75,1144.25,1144.50,231,129,360.00
02/13/2004,11:56,1144.50,1144.50,1144.25,1144.50,99,12,111.00
02/13/2004,11:57,1144.25,1144.25,1144.00,1144.25,131,153,284.00
02/13/2004,11:58,1144.50,1144.50,1144.25,1144.25,19,139,158.00
02/13/2004,11:59,1144.50,1144.75,1144.25,1144.50,361,141,502.00
02/13/2004,12:00,1144.50,1145.00,1144.50,1144.50,501,567,1068.00
02/13/2004,12:01,1144.75,1145.00,1144.25,1144.75,304,297,601.00
02/13/2004,12:02,1145.00,1145.00,1144.75,1145.00,81,57,138.00
02/13/2004,12:03,1144.75,1145.00,1144.75,1144.75,24,100,124.00
02/13/2004,12:04,1144.75,1145.00,1144.50,1144.50,21,339,360.00
02/13/2004,12:05,1144.50,1145.00,1144.50,1144.75,243,96,339.00
02/13/2004,12:06,1144.75,1145.00,1144.75,1144.75,28,98,126.00
02/13/2004,12:07,1144.75,1145.50,1144.75,1145.50,1540,44,1584.00
02/13/2004,12:08,1145.50,1145.75,1145.25,1145.75,552,127,679.00
02/13/2004,12:09,1145.75,1145.75,1145.00,1145.00,68,472,540.00
02/13/2004,12:10,1145.25,1145.25,1144.75,1145.00,223,895,1118.00
02/13/2004,12:11,1144.75,1145.25,1144.75,1145.00,197,35,232.00
02/13/2004,12:12,1145.00,1145.25,1144.75,1144.75,9,275,284.00
02/13/2004,12:13,1144.75,1145.00,1144.50,1144.50,228,333,561.00
02/13/2004,12:14,1144.50,1144.75,1144.50,1144.50,48,27,75.00
02/13/2004,12:15,1144.75,1145.00,1144.50,1145.00,327,24,351.00
02/13/2004,12:16,1145.00,1145.25,1144.50,1144.75,57,588,645.00
02/13/2004,12:17,1144.75,1144.75,1144.50,1144.50,158,15,173.00
02/13/2004,12:18,1144.50,1145.75,1144.50,1145.25,1820,288,2108.00
02/13/2004,12:19,1145.25,1145.50,1145.25,1145.25,215,40,255.00
02/13/2004,12:20,1145.50,1145.75,1145.25,1145.25,313,94,407.00
02/13/2004,12:21,1145.50,1145.50,1145.25,1145.25,33,27,60.00
02/13/2004,12:22,1145.25,1145.50,1145.25,1145.25,75,67,142.00
02/13/2004,12:23,1145.25,1145.75,1145.25,1145.50,354,146,500.00
02/13/2004,12:24,1145.75,1145.75,1145.50,1145.50,113,70,183.00
02/13/2004,12:25,1145.50,1145.75,1145.25,1145.50,291,243,534.00
02/13/2004,12:26,1145.50,1145.50,1145.25,1145.50,79,7,86.00
02/13/2004,12:27,1145.25,1145.50,1145.00,1145.00,83,492,575.00
02/13/2004,12:28,1145.25,1145.25,1144.50,1144.75,209,534,743.00
02/13/2004,12:29,1144.75,1144.75,1144.50,1144.75,98,292,390.00
02/13/2004,12:30,1144.50,1144.50,1144.25,1144.50,23,497,520.00
02/13/2004,12:31,1144.50,1144.50,1144.25,1144.50,60,8,68.00
02/13/2004,12:32,1144.50,1144.50,1144.25,1144.25,53,26,79.00
02/13/2004,12:33,1144.50,1144.50,1144.25,1144.50,269,231,500.00
02/13/2004,12:34,1144.50,1144.75,1144.50,1144.75,1016,21,1037.00
02/13/2004,12:35,1144.75,1144.75,1144.50,1144.50,186,121,307.00
02/13/2004,12:36,1144.75,1145.00,1144.50,1145.00,62,4,66.00
02/13/2004,12:37,1145.00,1145.25,1145.00,1145.00,356,10,366.00
02/13/2004,12:38,1145.25,1145.25,1144.75,1145.00,313,302,615.00
02/13/2004,12:39,1145.00,1145.00,1144.50,1144.75,218,187,405.00
02/13/2004,12:40,1144.75,1144.75,1144.50,1144.75,84,10,94.00
02/13/2004,12:41,1144.75,1145.00,1144.50,1144.75,180,165,345.00
02/13/2004,12:42,1144.75,1145.00,1144.50,1145.00,184,14,198.00
02/13/2004,12:43,1145.00,1145.00,1144.75,1145.00,58,35,93.00
02/13/2004,12:44,1144.75,1145.00,1144.75,1144.75,19,29,48.00
02/13/2004,12:45,1144.75,1145.00,1144.75,1145.00,42,4,46.00
02/13/2004,12:46,1145.00,1145.00,1144.75,1144.75,48,49,97.00
02/13/2004,12:47,1144.75,1144.75,1144.25,1144.50,3,675,678.00
02/13/2004,12:48,1144.50,1144.75,1144.25,1144.50,317,214,531.00
02/13/2004,12:49,1144.50,1144.75,1144.25,1144.25,26,47,73.00
02/13/2004,12:50,1144.50,1144.50,1144.00,1144.00,73,495,568.00
02/13/2004,12:51,1144.00,1144.50,1144.00,1144.50,222,58,280.00
02/13/2004,12:52,1144.25,1144.50,1144.25,1144.50,241,8,249.00
02/13/2004,12:53,1144.50,1144.75,1144.50,1144.50,50,22,72.00
02/13/2004,12:54,1144.75,1145.00,1144.50,1145.00,266,62,328.00
02/13/2004,12:55,1144.75,1145.50,1144.75,1145.50,1040,145,1185.00
02/13/2004,12:56,1145.50,1145.50,1145.00,1145.00,63,362,425.00
02/13/2004,12:57,1145.25,1145.25,1145.00,1145.00,353,27,380.00
02/13/2004,12:58,1145.25,1145.25,1144.50,1144.75,377,503,880.00
02/13/2004,12:59,1144.75,1145.25,1144.75,1145.00,257,40,297.00
02/13/2004,13:00,1145.25,1145.25,1144.75,1145.00,129,104,233.00
02/13/2004,13:01,1144.75,1145.25,1144.75,1145.00,286,141,427.00
02/13/2004,13:02,1145.00,1145.00,1144.75,1145.00,42,11,53.00
02/13/2004,13:03,1144.75,1145.25,1144.75,1145.00,127,62,189.00
02/13/2004,13:04,1145.00,1145.25,1144.75,1145.00,158,25,183.00
02/13/2004,13:05,1145.25,1145.25,1145.00,1145.25,96,41,137.00
02/13/2004,13:06,1145.25,1145.25,1145.00,1145.25,37,15,52.00
02/13/2004,13:07,1145.25,1145.50,1145.25,1145.50,308,15,323.00
02/13/2004,13:08,1145.50,1145.50,1145.25,1145.50,67,9,76.00
02/13/2004,13:09,1145.25,1145.75,1145.25,1145.75,261,50,311.00
02/13/2004,13:10,1145.75,1145.75,1145.50,1145.50,62,116,178.00
02/13/2004,13:11,1145.50,1145.75,1145.25,1145.50,16,1214,1230.00
02/13/2004,13:12,1145.25,1145.50,1145.25,1145.25,12,15,27.00
02/13/2004,13:13,1145.25,1145.50,1145.25,1145.25,7,327,334.00
02/13/2004,13:14,1145.25,1145.50,1145.00,1145.00,33,108,141.00
02/13/2004,13:15,1145.00,1145.25,1144.75,1145.00,149,334,483.00
02/13/2004,13:16,1145.00,1145.50,1145.00,1145.50,194,41,235.00
02/13/2004,13:17,1145.25,1145.75,1145.25,1145.75,273,15,288.00
02/13/2004,13:18,1145.75,1146.25,1145.50,1146.00,1036,540,1576.00
02/13/2004,13:19,1146.25,1146.50,1146.00,1146.25,742,321,1063.00
02/13/2004,13:20,1146.25,1146.50,1146.25,1146.25,226,46,272.00
02/13/2004,13:21,1146.25,1147.00,1146.25,1147.00,1158,200,1358.00
02/13/2004,13:22,1147.00,1147.00,1146.50,1146.75,154,510,664.00
02/13/2004,13:23,1147.00,1147.00,1146.50,1146.50,550,333,883.00
02/13/2004,13:24,1146.50,1146.75,1146.50,1146.50,195,279,474.00
02/13/2004,13:25,1146.50,1146.75,1146.25,1146.50,151,245,396.00
02/13/2004,13:26,1146.75,1146.75,1146.50,1146.75,28,83,111.00
02/13/2004,13:27,1146.50,1146.75,1146.50,1146.50,1,123,124.00
02/13/2004,13:28,1146.50,1146.75,1146.25,1146.50,108,225,333.00
02/13/2004,13:29,1146.75,1146.75,1146.25,1146.50,113,176,289.00
02/13/2004,13:30,1146.25,1146.75,1146.25,1146.50,107,49,156.00
02/13/2004,13:31,1146.50,1146.75,1146.50,1146.75,268,141,409.00
02/13/2004,13:32,1146.75,1146.75,1146.50,1146.75,29,36,65.00
02/13/2004,13:33,1146.50,1146.75,1146.25,1146.50,18,235,253.00
02/13/2004,13:34,1146.25,1146.50,1146.25,1146.25,22,399,421.00
02/13/2004,13:35,1146.25,1146.25,1145.50,1145.50,182,1107,1289.00
02/13/2004,13:36,1145.50,1146.00,1145.50,1146.00,292,72,364.00
02/13/2004,13:37,1146.00,1146.00,1145.75,1146.00,33,17,50.00
02/13/2004,13:38,1146.00,1146.00,1145.75,1145.75,129,45,174.00
02/13/2004,13:39,1145.75,1146.00,1145.75,1146.00,185,42,227.00
02/13/2004,13:40,1146.00,1146.25,1145.75,1146.00,98,330,428.00
02/13/2004,13:41,1146.00,1146.00,1145.75,1146.00,185,2,187.00
02/13/2004,13:42,1146.00,1146.50,1146.00,1146.25,171,32,203.00
02/13/2004,13:43,1146.25,1146.50,1146.25,1146.25,52,9,61.00
02/13/2004,13:44,1146.25,1146.50,1146.25,1146.25,10,37,47.00
02/13/2004,13:45,1146.25,1146.50,1146.25,1146.50,30,30,60.00
02/13/2004,13:46,1146.50,1146.50,1146.00,1146.00,142,305,447.00
02/13/2004,13:47,1146.00,1146.25,1145.75,1146.00,296,328,624.00
02/13/2004,13:48,1146.00,1146.25,1146.00,1146.25,82,75,157.00
02/13/2004,13:49,1146.25,1146.50,1146.25,1146.25,129,106,235.00
02/13/2004,13:50,1146.25,1146.25,1145.50,1145.75,143,700,843.00
02/13/2004,13:51,1145.75,1146.00,1145.25,1145.25,2,738,740.00
02/13/2004,13:52,1145.25,1145.50,1145.25,1145.50,467,111,578.00
02/13/2004,13:53,1145.25,1145.50,1145.25,1145.50,85,11,96.00
02/13/2004,13:54,1145.50,1145.75,1145.25,1145.75,754,4,758.00
02/13/2004,13:55,1145.50,1146.00,1145.50,1146.00,180,16,196.00
02/13/2004,13:56,1145.75,1145.75,1145.25,1145.50,101,1008,1109.00
02/13/2004,13:57,1145.50,1145.50,1145.25,1145.25,95,879,974.00
02/13/2004,13:58,1145.25,1145.50,1144.75,1144.75,286,1296,1582.00
02/13/2004,13:59,1144.75,1145.00,1144.25,1144.25,74,1766,1840.00
02/13/2004,14:00,1144.25,1144.50,1144.00,1144.50,338,956,1294.00
02/13/2004,14:01,1144.50,1144.50,1144.25,1144.50,172,62,234.00
02/13/2004,14:02,1144.50,1145.00,1144.25,1144.75,950,199,1149.00
02/13/2004,14:03,1145.00,1145.00,1144.75,1145.00,32,199,231.00
02/13/2004,14:04,1144.75,1145.00,1144.75,1145.00,238,58,296.00
02/13/2004,14:05,1145.00,1145.00,1144.75,1145.00,66,15,81.00
02/13/2004,14:06,1144.75,1145.00,1144.50,1144.50,15,565,580.00
02/13/2004,14:07,1144.50,1144.75,1144.50,1144.50,134,1225,1359.00
02/13/2004,14:08,1144.50,1144.75,1143.75,1143.75,44,1742,1786.00
02/13/2004,14:09,1144.00,1144.50,1143.50,1144.50,872,497,1369.00
02/13/2004,14:10,1144.50,1144.50,1144.00,1144.00,101,537,638.00
02/13/2004,14:11,1144.25,1144.25,1143.75,1143.75,121,574,695.00
02/13/2004,14:12,1144.00,1144.50,1143.75,1144.50,507,131,638.00
02/13/2004,14:13,1144.25,1144.75,1144.25,1144.50,243,48,291.00
02/13/2004,14:14,1144.50,1145.00,1144.50,1145.00,396,142,538.00
02/13/2004,14:15,1145.00,1145.00,1144.75,1145.00,78,49,127.00
02/13/2004,14:16,1145.00,1145.00,1144.75,1145.00,31,131,162.00
02/13/2004,14:17,1145.00,1145.00,1144.75,1144.75,173,80,253.00
02/13/2004,14:18,1144.75,1145.00,1144.50,1144.75,59,152,211.00
02/13/2004,14:19,1145.00,1145.00,1144.75,1144.75,72,26,98.00
02/13/2004,14:20,1144.75,1145.00,1144.75,1145.00,30,430,460.00
02/13/2004,14:21,1144.75,1144.75,1144.50,1144.50,184,216,400.00
02/13/2004,14:22,1144.75,1145.00,1144.50,1144.50,119,798,917.00
02/13/2004,14:23,1144.25,1144.50,1144.00,1144.25,62,497,559.00
02/13/2004,14:24,1144.00,1144.50,1144.00,1144.50,585,66,651.00
02/13/2004,14:25,1144.50,1144.75,1144.25,1144.50,212,87,299.00
02/13/2004,14:26,1144.50,1144.75,1144.25,1144.75,146,119,265.00
02/13/2004,14:27,1144.50,1144.50,1144.25,1144.25,7,186,193.00
02/13/2004,14:28,1144.50,1144.75,1144.50,1144.50,192,12,204.00
02/13/2004,14:29,1144.75,1145.00,1144.50,1145.00,467,40,507.00
02/13/2004,14:30,1145.00,1145.00,1144.75,1145.00,68,18,86.00
02/13/2004,14:31,1144.75,1145.00,1144.50,1144.75,361,492,853.00
02/13/2004,14:32,1144.50,1144.75,1144.50,1144.75,111,208,319.00
02/13/2004,14:33,1144.50,1145.00,1144.50,1144.75,332,282,614.00
02/13/2004,14:34,1144.75,1146.00,1144.75,1145.75,1166,151,1317.00
02/13/2004,14:35,1146.00,1146.00,1145.50,1145.75,281,215,496.00
02/13/2004,14:36,1145.75,1146.00,1145.50,1145.75,168,145,313.00
02/13/2004,14:37,1145.50,1145.75,1145.50,1145.75,230,114,344.00
02/13/2004,14:38,1145.75,1146.00,1145.50,1146.00,360,66,426.00
02/13/2004,14:39,1146.00,1146.00,1145.75,1145.75,47,50,97.00
02/13/2004,14:40,1145.75,1146.00,1145.50,1145.75,51,272,323.00
02/13/2004,14:41,1145.50,1145.75,1145.25,1145.50,136,833,969.00
02/13/2004,14:42,1145.50,1145.75,1145.25,1145.50,347,228,575.00
02/13/2004,14:43,1145.50,1145.75,1145.50,1145.50,33,244,277.00
02/13/2004,14:44,1145.75,1145.75,1145.25,1145.25,34,1054,1088.00
02/13/2004,14:45,1145.25,1145.50,1145.00,1145.25,101,273,374.00
02/13/2004,14:46,1145.25,1145.25,1145.00,1145.25,22,1369,1391.00
02/13/2004,14:47,1145.00,1145.25,1144.75,1145.00,157,586,743.00
02/13/2004,14:48,1145.00,1145.00,1144.75,1145.00,478,97,575.00
02/13/2004,14:49,1144.75,1145.25,1144.75,1145.25,120,233,353.00
02/13/2004,14:50,1145.25,1145.75,1145.00,1145.75,1275,45,1320.00
02/13/2004,14:51,1145.75,1146.00,1145.50,1146.00,617,78,695.00
02/13/2004,14:52,1146.00,1146.25,1145.75,1146.00,1335,130,1465.00
02/13/2004,14:53,1146.00,1146.00,1145.75,1145.75,261,333,594.00
02/13/2004,14:54,1145.75,1146.25,1145.75,1146.00,530,324,854.00
02/13/2004,14:55,1146.00,1146.25,1145.75,1145.75,128,337,465.00
02/13/2004,14:56,1146.00,1146.00,1145.50,1145.50,247,615,862.00
02/13/2004,14:57,1145.50,1146.00,1145.50,1146.00,445,288,733.00
02/13/2004,14:58,1146.00,1146.00,1145.75,1145.75,40,601,641.00
02/13/2004,14:59,1145.75,1145.75,1145.25,1145.50,225,1037,1262.00
02/13/2004,15:00,1145.50,1146.00,1145.50,1146.00,1016,952,1968.00
02/13/2004,15:01,1146.00,1146.00,1145.50,1145.75,1467,942,2409.00
02/13/2004,15:02,1146.00,1146.00,1145.50,1145.50,406,343,749.00
02/13/2004,15:03,1145.50,1145.75,1145.25,1145.50,579,579,1158.00
02/13/2004,15:04,1145.75,1145.75,1145.25,1145.25,46,610,656.00
02/13/2004,15:05,1145.25,1145.50,1145.25,1145.50,259,565,824.00
02/13/2004,15:06,1145.25,1145.50,1145.00,1145.50,591,347,938.00
02/13/2004,15:07,1145.50,1145.75,1145.50,1145.75,722,173,895.00
02/13/2004,15:08,1145.50,1145.75,1145.25,1145.50,458,184,642.00
02/13/2004,15:09,1145.50,1145.75,1145.50,1145.50,67,174,241.00
02/13/2004,15:10,1145.50,1145.75,1145.50,1145.75,60,60,120.00
02/13/2004,15:11,1145.75,1146.00,1145.50,1146.00,1225,108,1333.00
02/13/2004,15:12,1145.75,1146.00,1145.75,1145.75,242,554,796.00
02/13/2004,15:13,1145.75,1146.00,1145.00,1145.00,213,1756,1969.00
02/13/2004,15:14,1145.25,1145.75,1145.00,1145.50,1245,128,1373.00
02/13/2004,15:15,1145.50,1146.25,1145.50,1145.50,1776,1119,2895.00
02/13/2004,15:16,1145.50,1145.50,1145.50,1145.50,0,10,10.00
02/15/2004,17:31,1145.50,1145.50,1145.25,1145.50,84,86,170.00
02/15/2004,17:32,1145.50,1145.75,1145.50,1145.75,17,0,17.00
02/15/2004,17:33,1145.75,1145.75,1145.75,1145.75,44,0,44.00
02/15/2004,17:34,1145.75,1145.75,1145.50,1145.50,5,2,7.00
02/15/2004,17:35,1145.75,1145.75,1145.75,1145.75,9,0,9.00
02/15/2004,17:37,1146.00,1146.00,1146.00,1146.00,3,0,3.00
02/15/2004,17:39,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/15/2004,17:40,1145.75,1145.75,1145.75,1145.75,0,3,3.00
02/15/2004,17:41,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/15/2004,17:42,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/15/2004,17:45,1145.75,1145.75,1145.75,1145.75,5,0,5.00
02/15/2004,17:46,1145.75,1145.75,1145.75,1145.75,3,0,3.00
02/15/2004,17:49,1145.75,1145.75,1145.75,1145.75,2,0,2.00
02/15/2004,17:51,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/15/2004,17:52,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/15/2004,17:53,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/15/2004,17:54,1145.75,1145.75,1145.50,1145.50,3,1,4.00
02/15/2004,17:55,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/15/2004,17:56,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/15/2004,17:57,1145.50,1145.50,1145.50,1145.50,0,9,9.00
02/15/2004,17:58,1145.75,1145.75,1145.75,1145.75,3,0,3.00
02/15/2004,18:00,1145.75,1145.75,1145.75,1145.75,6,0,6.00
02/15/2004,18:02,1145.75,1145.75,1145.50,1145.75,6,5,11.00
02/15/2004,18:04,1145.75,1145.75,1145.75,1145.75,11,0,11.00
02/15/2004,18:05,1145.75,1145.75,1145.75,1145.75,2,0,2.00
02/15/2004,18:06,1145.50,1145.50,1145.50,1145.50,0,3,3.00
02/15/2004,18:07,1145.75,1145.75,1145.75,1145.75,3,0,3.00
02/15/2004,18:08,1146.00,1146.00,1146.00,1146.00,5,0,5.00
02/15/2004,18:09,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/15/2004,18:10,1146.00,1146.25,1146.00,1146.25,11,0,11.00
02/15/2004,18:11,1146.50,1146.50,1146.50,1146.50,21,0,21.00
02/15/2004,18:12,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/15/2004,18:13,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/15/2004,18:14,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/15/2004,18:18,1146.50,1146.75,1146.50,1146.75,8,0,8.00
02/15/2004,18:19,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/15/2004,18:21,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/15/2004,18:22,1146.50,1146.50,1146.50,1146.50,0,5,5.00
02/15/2004,18:23,1146.50,1146.50,1146.25,1146.25,0,9,9.00
02/15/2004,18:24,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,18:25,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/15/2004,18:34,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/15/2004,18:36,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,18:42,1146.50,1146.50,1146.50,1146.50,12,0,12.00
02/15/2004,18:43,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,18:44,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/15/2004,18:54,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/15/2004,18:55,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/15/2004,19:04,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/15/2004,19:09,1146.25,1146.25,1146.25,1146.25,0,7,7.00
02/15/2004,19:18,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,19:19,1146.25,1146.25,1146.25,1146.25,0,7,7.00
02/15/2004,19:22,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,19:29,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,19:33,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/15/2004,19:34,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/15/2004,19:38,1146.50,1146.50,1146.50,1146.50,20,0,20.00
02/15/2004,19:39,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/15/2004,19:41,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,19:42,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/15/2004,19:48,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,19:52,1146.25,1146.25,1146.25,1146.25,0,3,3.00
02/15/2004,20:08,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/15/2004,20:10,1146.50,1146.50,1146.50,1146.50,21,0,21.00
02/15/2004,20:11,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/15/2004,20:17,1146.50,1146.50,1146.50,1146.50,0,6,6.00
02/15/2004,20:18,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/15/2004,20:24,1146.50,1146.50,1146.50,1146.50,0,2,2.00
02/15/2004,20:41,1146.50,1146.50,1146.50,1146.50,0,12,12.00
02/15/2004,20:48,1146.75,1146.75,1146.75,1146.75,36,0,36.00
02/15/2004,20:49,1147.00,1147.00,1147.00,1147.00,5,0,5.00
02/15/2004,20:50,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,20:52,1147.00,1147.00,1147.00,1147.00,25,0,25.00
02/15/2004,20:53,1147.00,1147.25,1147.00,1147.25,16,0,16.00
02/15/2004,20:54,1147.00,1147.00,1147.00,1147.00,0,6,6.00
02/15/2004,20:55,1147.00,1147.00,1147.00,1147.00,0,5,5.00
02/15/2004,20:57,1146.75,1146.75,1146.75,1146.75,0,8,8.00
02/15/2004,21:01,1147.00,1147.00,1147.00,1147.00,12,0,12.00
02/15/2004,21:03,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/15/2004,21:06,1147.00,1147.00,1147.00,1147.00,8,0,8.00
02/15/2004,21:08,1147.00,1147.00,1147.00,1147.00,2,0,2.00
02/15/2004,21:09,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/15/2004,21:10,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/15/2004,21:16,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/15/2004,21:18,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/15/2004,21:27,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/15/2004,21:33,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,21:34,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,21:42,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/15/2004,21:52,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,21:54,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,21:56,1146.75,1146.75,1146.75,1146.75,0,5,5.00
02/15/2004,21:57,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,21:58,1146.75,1146.75,1146.75,1146.75,0,5,5.00
02/15/2004,22:03,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,22:07,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/15/2004,22:16,1146.50,1146.50,1146.50,1146.50,0,2,2.00
02/15/2004,22:18,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/15/2004,22:40,1146.75,1146.75,1146.75,1146.75,45,0,45.00
02/15/2004,22:46,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/15/2004,23:01,1146.50,1146.50,1146.50,1146.50,0,27,27.00
02/15/2004,23:04,1146.75,1146.75,1146.75,1146.75,24,0,24.00
02/15/2004,23:07,1146.50,1146.50,1146.25,1146.25,0,6,6.00
02/15/2004,23:14,1146.50,1146.50,1146.50,1146.50,40,0,40.00
02/15/2004,23:19,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/15/2004,23:41,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/15/2004,23:54,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/15/2004,23:55,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/16/2004,00:01,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/16/2004,00:04,1146.25,1146.25,1146.25,1146.25,0,32,32.00
02/16/2004,00:13,1146.25,1146.50,1146.25,1146.50,94,19,113.00
02/16/2004,00:15,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/16/2004,00:22,1146.25,1146.25,1146.25,1146.25,0,50,50.00
02/16/2004,00:35,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/16/2004,01:03,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/16/2004,01:13,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/16/2004,01:25,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/16/2004,01:33,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/16/2004,01:35,1146.25,1146.25,1146.25,1146.25,0,14,14.00
02/16/2004,01:36,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/16/2004,01:41,1146.50,1146.50,1146.50,1146.50,26,0,26.00
02/16/2004,01:42,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/16/2004,01:47,1146.25,1146.25,1146.25,1146.25,0,36,36.00
02/16/2004,01:50,1146.25,1146.25,1146.25,1146.25,0,4,4.00
02/16/2004,01:53,1146.00,1146.00,1146.00,1146.00,0,39,39.00
02/16/2004,01:54,1146.00,1146.00,1146.00,1146.00,0,8,8.00
02/16/2004,01:56,1146.25,1146.25,1146.25,1146.25,3,0,3.00
02/16/2004,01:57,1146.00,1146.00,1146.00,1146.00,0,10,10.00
02/16/2004,02:00,1146.25,1146.25,1146.25,1146.25,6,0,6.00
02/16/2004,02:01,1146.00,1146.00,1146.00,1146.00,0,53,53.00
02/16/2004,02:02,1146.00,1146.25,1146.00,1146.25,2,42,44.00
02/16/2004,02:03,1146.00,1146.00,1145.75,1145.75,0,23,23.00
02/16/2004,02:04,1145.75,1146.00,1145.75,1146.00,1,25,26.00
02/16/2004,02:05,1146.00,1146.00,1145.75,1145.75,20,107,127.00
02/16/2004,02:06,1145.50,1145.75,1145.50,1145.75,22,1,23.00
02/16/2004,02:07,1146.00,1146.00,1145.75,1145.75,1,16,17.00
02/16/2004,02:08,1146.00,1146.00,1146.00,1146.00,7,0,7.00
02/16/2004,02:09,1146.00,1146.00,1146.00,1146.00,3,0,3.00
02/16/2004,02:10,1146.00,1146.25,1146.00,1146.25,8,0,8.00
02/16/2004,02:11,1145.75,1145.75,1145.75,1145.75,0,2,2.00
02/16/2004,02:12,1146.00,1146.25,1146.00,1146.25,7,0,7.00
02/16/2004,02:13,1146.25,1146.50,1146.25,1146.50,73,1,74.00
02/16/2004,02:14,1146.75,1146.75,1146.75,1146.75,19,0,19.00
02/16/2004,02:15,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/16/2004,02:16,1146.75,1146.75,1146.75,1146.75,50,0,50.00
02/16/2004,02:17,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/16/2004,02:19,1146.75,1146.75,1146.75,1146.75,26,0,26.00
02/16/2004,02:20,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,02:21,1147.00,1147.00,1147.00,1147.00,115,0,115.00
02/16/2004,02:22,1147.00,1147.00,1147.00,1147.00,39,0,39.00
02/16/2004,02:23,1147.00,1147.00,1147.00,1147.00,12,0,12.00
02/16/2004,02:25,1146.75,1146.75,1146.75,1146.75,0,88,88.00
02/16/2004,02:26,1146.75,1146.75,1146.75,1146.75,0,8,8.00
02/16/2004,02:27,1146.75,1146.75,1146.75,1146.75,0,22,22.00
02/16/2004,02:28,1146.75,1146.75,1146.75,1146.75,0,8,8.00
02/16/2004,02:30,1147.00,1147.00,1147.00,1147.00,16,0,16.00
02/16/2004,02:31,1147.00,1147.00,1147.00,1147.00,12,0,12.00
02/16/2004,02:32,1147.00,1147.25,1147.00,1147.25,30,0,30.00
02/16/2004,02:33,1147.25,1147.25,1147.25,1147.25,11,0,11.00
02/16/2004,02:36,1147.25,1147.25,1147.25,1147.25,10,0,10.00
02/16/2004,02:37,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/16/2004,02:38,1147.50,1147.50,1147.25,1147.25,3,1,4.00
02/16/2004,02:40,1147.25,1147.25,1147.25,1147.25,0,1,1.00
02/16/2004,02:42,1147.25,1147.25,1147.25,1147.25,0,28,28.00
02/16/2004,02:43,1147.25,1147.25,1147.25,1147.25,0,6,6.00
02/16/2004,02:44,1147.25,1147.25,1147.25,1147.25,0,15,15.00
02/16/2004,02:45,1147.25,1147.25,1147.25,1147.25,0,5,5.00
02/16/2004,02:46,1147.25,1147.25,1147.25,1147.25,0,2,2.00
02/16/2004,02:48,1147.25,1147.25,1147.25,1147.25,0,9,9.00
02/16/2004,02:49,1147.25,1147.25,1147.25,1147.25,0,1,1.00
02/16/2004,02:51,1147.50,1147.75,1147.50,1147.75,180,0,180.00
02/16/2004,02:52,1147.75,1147.75,1147.75,1147.75,7,0,7.00
02/16/2004,02:54,1147.75,1147.75,1147.75,1147.75,21,0,21.00
02/16/2004,02:55,1147.75,1147.75,1147.50,1147.50,1,11,12.00
02/16/2004,02:56,1147.50,1147.75,1147.50,1147.50,89,3,92.00
02/16/2004,02:57,1147.75,1147.75,1147.75,1147.75,25,0,25.00
02/16/2004,02:58,1147.75,1147.75,1147.75,1147.75,4,0,4.00
02/16/2004,02:59,1147.50,1147.50,1147.50,1147.50,0,11,11.00
02/16/2004,03:00,1147.50,1147.50,1147.50,1147.50,0,30,30.00
02/16/2004,03:01,1147.50,1147.75,1147.50,1147.50,17,59,76.00
02/16/2004,03:02,1147.50,1147.75,1147.50,1147.75,1,7,8.00
02/16/2004,03:06,1147.75,1147.75,1147.75,1147.75,21,0,21.00
02/16/2004,03:07,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/16/2004,03:08,1147.75,1147.75,1147.75,1147.75,3,0,3.00
02/16/2004,03:10,1147.75,1147.75,1147.75,1147.75,3,0,3.00
02/16/2004,03:11,1147.75,1147.75,1147.75,1147.75,17,0,17.00
02/16/2004,03:12,1147.75,1147.75,1147.75,1147.75,5,0,5.00
02/16/2004,03:13,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/16/2004,03:14,1147.75,1148.00,1147.75,1148.00,77,0,77.00
02/16/2004,03:15,1148.00,1148.00,1147.75,1147.75,5,2,7.00
02/16/2004,03:16,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/16/2004,03:17,1147.75,1147.75,1147.75,1147.75,0,20,20.00
02/16/2004,03:22,1147.50,1147.50,1147.50,1147.50,0,14,14.00
02/16/2004,03:23,1147.50,1147.50,1147.50,1147.50,0,4,4.00
02/16/2004,03:24,1147.50,1147.75,1147.50,1147.75,5,12,17.00
02/16/2004,03:25,1147.50,1147.50,1147.50,1147.50,0,7,7.00
02/16/2004,03:29,1147.25,1147.25,1147.25,1147.25,0,33,33.00
02/16/2004,03:30,1147.25,1147.25,1147.25,1147.25,0,1,1.00
02/16/2004,03:32,1147.00,1147.00,1147.00,1147.00,0,1,1.00
02/16/2004,03:33,1147.00,1147.00,1146.75,1147.00,44,103,147.00
02/16/2004,03:35,1147.00,1147.00,1147.00,1147.00,24,0,24.00
02/16/2004,03:38,1147.00,1147.25,1147.00,1147.25,4,0,4.00
02/16/2004,03:39,1147.25,1147.25,1147.00,1147.00,1,6,7.00
02/16/2004,03:40,1147.00,1147.00,1147.00,1147.00,0,6,6.00
02/16/2004,03:41,1147.00,1147.00,1147.00,1147.00,0,1,1.00
02/16/2004,03:44,1146.75,1147.00,1146.75,1147.00,10,5,15.00
02/16/2004,03:46,1146.75,1146.75,1146.75,1146.75,0,18,18.00
02/16/2004,03:48,1146.75,1147.00,1146.75,1147.00,1,30,31.00
02/16/2004,03:50,1146.75,1146.75,1146.75,1146.75,0,6,6.00
02/16/2004,03:51,1146.50,1146.50,1146.50,1146.50,0,22,22.00
02/16/2004,03:53,1146.50,1146.50,1146.50,1146.50,0,5,5.00
02/16/2004,03:54,1146.50,1146.50,1146.50,1146.50,0,15,15.00
02/16/2004,03:57,1146.50,1146.50,1146.50,1146.50,0,5,5.00
02/16/2004,03:58,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/16/2004,03:59,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/16/2004,04:01,1146.75,1146.75,1146.75,1146.75,7,0,7.00
02/16/2004,04:03,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/16/2004,04:04,1146.75,1146.75,1146.75,1146.75,7,0,7.00
02/16/2004,04:07,1147.00,1147.00,1147.00,1147.00,29,0,29.00
02/16/2004,04:08,1147.00,1147.00,1147.00,1147.00,3,0,3.00
02/16/2004,04:11,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,04:12,1147.00,1147.00,1147.00,1147.00,11,0,11.00
02/16/2004,04:18,1146.75,1146.75,1146.75,1146.75,0,6,6.00
02/16/2004,04:19,1146.75,1147.00,1146.75,1147.00,2,3,5.00
02/16/2004,04:20,1147.00,1147.00,1147.00,1147.00,2,0,2.00
02/16/2004,04:22,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,04:25,1147.00,1147.00,1147.00,1147.00,2,0,2.00
02/16/2004,04:27,1147.00,1147.00,1147.00,1147.00,6,0,6.00
02/16/2004,04:28,1147.00,1147.00,1147.00,1147.00,6,0,6.00
02/16/2004,04:29,1147.00,1147.00,1147.00,1147.00,6,0,6.00
02/16/2004,04:31,1146.75,1147.00,1146.75,1147.00,1,1,2.00
02/16/2004,04:36,1146.75,1146.75,1146.75,1146.75,0,10,10.00
02/16/2004,04:40,1147.00,1147.00,1147.00,1147.00,26,0,26.00
02/16/2004,04:44,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,04:47,1147.25,1147.25,1147.00,1147.00,11,1,12.00
02/16/2004,04:48,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/16/2004,04:51,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/16/2004,04:55,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/16/2004,04:56,1147.25,1147.25,1147.25,1147.25,10,0,10.00
02/16/2004,04:57,1147.25,1147.25,1147.25,1147.25,4,0,4.00
02/16/2004,04:59,1147.50,1147.50,1147.50,1147.50,3,0,3.00
02/16/2004,05:01,1147.50,1147.50,1147.50,1147.50,18,0,18.00
02/16/2004,05:02,1147.50,1147.50,1147.50,1147.50,12,0,12.00
02/16/2004,05:04,1147.50,1147.50,1147.50,1147.50,5,0,5.00
02/16/2004,05:05,1147.50,1147.75,1147.50,1147.75,6,0,6.00
02/16/2004,05:06,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/16/2004,05:08,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/16/2004,05:10,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/16/2004,05:11,1147.75,1147.75,1147.75,1147.75,4,0,4.00
02/16/2004,05:13,1147.75,1147.75,1147.75,1147.75,3,0,3.00
02/16/2004,05:15,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/16/2004,05:20,1147.50,1147.50,1147.50,1147.50,0,10,10.00
02/16/2004,05:21,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/16/2004,05:22,1147.50,1147.50,1147.50,1147.50,0,8,8.00
02/16/2004,05:24,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/16/2004,05:25,1147.75,1147.75,1147.50,1147.50,12,12,24.00
02/16/2004,05:32,1147.50,1147.50,1147.50,1147.50,0,5,5.00
02/16/2004,05:34,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/16/2004,05:37,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/16/2004,05:39,1147.25,1147.25,1147.25,1147.25,0,20,20.00
02/16/2004,05:40,1147.25,1147.25,1147.25,1147.25,0,16,16.00
02/16/2004,05:42,1147.25,1147.25,1147.25,1147.25,0,2,2.00
02/16/2004,05:43,1147.25,1147.25,1147.25,1147.25,0,1,1.00
02/16/2004,05:44,1147.25,1147.25,1147.00,1147.00,0,35,35.00
02/16/2004,05:45,1147.00,1147.00,1147.00,1147.00,0,14,14.00
02/16/2004,05:46,1147.00,1147.00,1147.00,1147.00,0,2,2.00
02/16/2004,05:48,1147.00,1147.00,1147.00,1147.00,0,2,2.00
02/16/2004,05:49,1146.75,1146.75,1146.75,1146.75,0,31,31.00
02/16/2004,05:50,1146.75,1146.75,1146.25,1146.25,0,36,36.00
02/16/2004,05:52,1146.50,1146.50,1146.50,1146.50,10,0,10.00
02/16/2004,05:53,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/16/2004,05:57,1146.75,1146.75,1146.75,1146.75,72,0,72.00
02/16/2004,05:58,1147.00,1147.00,1147.00,1147.00,32,0,32.00
02/16/2004,05:59,1147.25,1147.25,1147.25,1147.25,9,0,9.00
02/16/2004,06:00,1147.25,1147.25,1147.25,1147.25,6,0,6.00
02/16/2004,06:02,1147.00,1147.00,1147.00,1147.00,0,7,7.00
02/16/2004,06:03,1147.00,1147.00,1147.00,1147.00,0,71,71.00
02/16/2004,06:04,1147.00,1147.00,1147.00,1147.00,0,19,19.00
02/16/2004,06:06,1146.75,1146.75,1146.50,1146.50,0,25,25.00
02/16/2004,06:07,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/16/2004,06:08,1146.75,1146.75,1146.75,1146.75,3,0,3.00
02/16/2004,06:10,1146.75,1146.75,1146.75,1146.75,14,0,14.00
02/16/2004,06:13,1146.75,1146.75,1146.75,1146.75,6,0,6.00
02/16/2004,06:14,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/16/2004,06:15,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/16/2004,06:16,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/16/2004,06:17,1146.75,1146.75,1146.75,1146.75,9,0,9.00
02/16/2004,06:18,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/16/2004,06:19,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,06:22,1147.00,1147.00,1147.00,1147.00,2,0,2.00
02/16/2004,06:23,1146.75,1146.75,1146.75,1146.75,0,10,10.00
02/16/2004,06:24,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/16/2004,06:25,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/16/2004,06:26,1146.75,1146.75,1146.75,1146.75,0,3,3.00
02/16/2004,06:38,1146.75,1146.75,1146.75,1146.75,0,4,4.00
02/16/2004,06:40,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/16/2004,06:43,1147.00,1147.00,1147.00,1147.00,3,0,3.00
02/16/2004,06:44,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/16/2004,06:45,1147.00,1147.00,1147.00,1147.00,10,0,10.00
02/16/2004,06:46,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/16/2004,06:47,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/16/2004,06:48,1146.75,1147.00,1146.75,1147.00,3,1,4.00
02/16/2004,06:54,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,06:56,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/16/2004,06:57,1147.00,1147.00,1147.00,1147.00,4,0,4.00
02/16/2004,07:00,1146.75,1146.75,1146.75,1146.75,0,7,7.00
02/16/2004,07:01,1146.75,1146.75,1146.75,1146.75,0,8,8.00
02/16/2004,07:03,1146.75,1146.75,1146.75,1146.75,0,5,5.00
02/16/2004,07:07,1146.50,1146.50,1146.50,1146.50,0,46,46.00
02/16/2004,07:08,1146.50,1146.50,1146.50,1146.50,0,4,4.00
02/16/2004,07:09,1146.50,1146.75,1146.50,1146.75,2,2,4.00
02/16/2004,07:11,1146.50,1146.50,1146.50,1146.50,0,11,11.00
02/16/2004,07:16,1146.25,1146.25,1146.25,1146.25,0,28,28.00
02/16/2004,07:17,1146.25,1146.25,1146.25,1146.25,0,25,25.00
02/16/2004,07:20,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/16/2004,07:27,1146.25,1146.25,1146.00,1146.00,10,121,131.00
02/16/2004,07:28,1146.00,1146.25,1146.00,1146.25,39,29,68.00
02/16/2004,07:36,1146.25,1146.25,1146.25,1146.25,12,0,12.00
02/16/2004,07:37,1146.25,1146.25,1146.25,1146.25,1,0,1.00
02/16/2004,07:38,1146.25,1146.25,1146.25,1146.25,12,0,12.00
02/16/2004,07:39,1146.25,1146.25,1146.25,1146.25,15,0,15.00
02/16/2004,07:44,1146.50,1146.50,1146.50,1146.50,8,0,8.00
02/16/2004,07:48,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/16/2004,07:49,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/16/2004,07:50,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/16/2004,08:05,1146.50,1146.50,1146.50,1146.50,25,0,25.00
02/16/2004,08:06,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/16/2004,08:07,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/16/2004,08:17,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/16/2004,08:23,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/16/2004,08:26,1146.25,1146.50,1146.25,1146.50,3,1,4.00
02/16/2004,08:27,1146.50,1146.50,1146.50,1146.50,7,0,7.00
02/16/2004,08:28,1146.75,1146.75,1146.75,1146.75,10,0,10.00
02/16/2004,08:29,1146.75,1146.75,1146.75,1146.75,20,0,20.00
02/16/2004,08:30,1146.75,1146.75,1146.75,1146.75,21,0,21.00
02/16/2004,08:31,1146.75,1146.75,1146.50,1146.50,6,11,17.00
02/16/2004,08:32,1146.50,1146.75,1146.50,1146.75,2,1,3.00
02/16/2004,08:33,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/16/2004,08:34,1146.75,1146.75,1146.75,1146.75,18,0,18.00
02/16/2004,08:35,1146.75,1146.75,1146.75,1146.75,10,0,10.00
02/16/2004,08:36,1146.75,1147.00,1146.50,1146.75,25,39,64.00
02/16/2004,08:37,1147.00,1147.00,1146.50,1146.50,1,3,4.00
02/16/2004,08:38,1146.75,1146.75,1146.75,1146.75,21,0,21.00
02/16/2004,08:39,1146.75,1146.75,1146.75,1146.75,35,0,35.00
02/16/2004,08:40,1147.00,1147.00,1147.00,1147.00,3,0,3.00
02/16/2004,08:41,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/16/2004,08:42,1147.00,1147.00,1147.00,1147.00,4,0,4.00
02/16/2004,08:43,1147.00,1147.00,1147.00,1147.00,28,0,28.00
02/16/2004,08:44,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/16/2004,08:46,1147.00,1147.00,1147.00,1147.00,5,0,5.00
02/16/2004,08:48,1146.75,1146.75,1146.75,1146.75,0,6,6.00
02/16/2004,08:50,1147.00,1147.00,1147.00,1147.00,9,0,9.00
02/16/2004,08:51,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,08:52,1146.75,1146.75,1146.75,1146.75,0,3,3.00
02/16/2004,08:53,1147.00,1147.00,1147.00,1147.00,2,0,2.00
02/16/2004,08:54,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/16/2004,08:57,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/16/2004,08:58,1146.75,1146.75,1146.75,1146.75,0,8,8.00
02/16/2004,08:59,1146.75,1147.25,1146.75,1147.25,14,10,24.00
02/16/2004,09:00,1147.25,1147.25,1147.25,1147.25,16,0,16.00
02/16/2004,09:01,1147.25,1147.25,1147.00,1147.00,2,1,3.00
02/16/2004,09:02,1147.00,1147.00,1147.00,1147.00,0,7,7.00
02/16/2004,09:03,1147.00,1147.00,1147.00,1147.00,0,1,1.00
02/16/2004,09:08,1147.25,1147.25,1147.25,1147.25,3,0,3.00
02/16/2004,09:09,1147.25,1147.25,1147.25,1147.25,2,0,2.00
02/16/2004,09:10,1147.25,1147.25,1147.25,1147.25,4,0,4.00
02/16/2004,09:13,1147.25,1147.25,1147.25,1147.25,2,0,2.00
02/16/2004,09:14,1147.25,1147.25,1147.25,1147.25,8,0,8.00
02/16/2004,09:15,1147.25,1147.25,1147.25,1147.25,12,0,12.00
02/16/2004,09:19,1147.00,1147.00,1147.00,1147.00,0,60,60.00
02/16/2004,09:20,1147.00,1147.00,1147.00,1147.00,0,1,1.00
02/16/2004,09:22,1147.00,1147.00,1147.00,1147.00,0,7,7.00
02/16/2004,09:23,1147.25,1147.25,1147.00,1147.25,8,2,10.00
02/16/2004,09:24,1147.25,1147.25,1147.25,1147.25,3,0,3.00
02/16/2004,09:25,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/16/2004,09:26,1147.50,1147.75,1147.50,1147.75,171,0,171.00
02/16/2004,09:28,1147.75,1147.75,1147.75,1147.75,5,0,5.00
02/16/2004,09:29,1147.75,1147.75,1147.75,1147.75,41,0,41.00
02/16/2004,09:30,1147.75,1147.75,1147.75,1147.75,8,0,8.00
02/16/2004,09:31,1147.75,1148.00,1147.75,1147.75,25,1,26.00
02/16/2004,09:32,1147.75,1147.75,1147.75,1147.75,0,11,11.00
02/16/2004,09:33,1147.75,1147.75,1147.75,1147.75,0,48,48.00
02/16/2004,09:34,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/16/2004,09:35,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/16/2004,09:37,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/16/2004,09:38,1147.50,1147.75,1147.50,1147.75,1,26,27.00
02/16/2004,09:39,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/16/2004,09:40,1147.50,1147.50,1147.50,1147.50,0,50,50.00
02/16/2004,09:41,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/16/2004,09:42,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/16/2004,09:44,1147.50,1147.50,1147.50,1147.50,0,5,5.00
02/16/2004,09:45,1147.50,1147.50,1147.50,1147.50,0,19,19.00
02/16/2004,09:46,1147.50,1147.50,1147.50,1147.50,0,3,3.00
02/16/2004,09:54,1147.25,1147.25,1147.25,1147.25,0,3,3.00
02/16/2004,09:57,1147.50,1147.50,1147.50,1147.50,19,0,19.00
02/16/2004,09:59,1147.75,1147.75,1147.75,1147.75,33,0,33.00
02/16/2004,10:02,1147.75,1147.75,1147.75,1147.75,4,0,4.00
02/16/2004,10:03,1147.75,1147.75,1147.75,1147.75,9,0,9.00
02/16/2004,10:04,1148.00,1148.00,1148.00,1148.00,62,0,62.00
02/16/2004,10:06,1147.75,1147.75,1147.50,1147.75,1,15,16.00
02/16/2004,10:07,1147.75,1147.75,1147.75,1147.75,5,0,5.00
02/16/2004,10:10,1148.00,1148.00,1147.75,1147.75,7,1,8.00
02/16/2004,10:13,1148.00,1148.00,1148.00,1148.00,5,0,5.00
02/16/2004,10:14,1148.00,1148.00,1148.00,1148.00,3,0,3.00
02/16/2004,10:15,1148.00,1148.00,1148.00,1148.00,7,0,7.00
02/16/2004,10:18,1148.00,1148.00,1148.00,1148.00,7,0,7.00
02/16/2004,10:20,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/16/2004,10:21,1147.75,1147.75,1147.75,1147.75,0,10,10.00
02/16/2004,10:22,1147.75,1148.00,1147.75,1148.00,1,1,2.00
02/16/2004,10:23,1148.00,1148.00,1147.75,1147.75,2,1,3.00
02/16/2004,10:24,1147.75,1147.75,1147.75,1147.75,0,4,4.00
02/16/2004,10:25,1147.75,1147.75,1147.75,1147.75,0,3,3.00
02/16/2004,10:26,1147.75,1148.00,1147.75,1148.00,38,2,40.00
02/16/2004,10:27,1147.75,1147.75,1147.50,1147.50,0,19,19.00
02/16/2004,10:28,1147.75,1147.75,1147.50,1147.50,20,7,27.00
02/16/2004,10:29,1147.75,1147.75,1147.75,1147.75,28,0,28.00
02/16/2004,10:30,1148.00,1148.25,1148.00,1148.25,23,0,23.00
02/16/2004,10:31,1148.25,1148.25,1148.00,1148.00,5,3,8.00
02/16/2004,17:31,1148.00,1148.00,1147.75,1147.75,1,135,136.00
02/16/2004,17:32,1147.75,1148.00,1147.75,1148.00,42,7,49.00
02/16/2004,17:33,1148.00,1148.00,1148.00,1148.00,4,0,4.00
02/16/2004,17:34,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,17:35,1148.00,1148.00,1148.00,1148.00,0,5,5.00
02/16/2004,17:36,1148.00,1148.00,1147.75,1147.75,0,6,6.00
02/16/2004,17:37,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/16/2004,17:39,1147.75,1148.00,1147.75,1148.00,1,15,16.00
02/16/2004,17:41,1147.75,1148.00,1147.75,1147.75,1,12,13.00
02/16/2004,17:42,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/16/2004,17:43,1147.75,1147.75,1147.75,1147.75,0,3,3.00
02/16/2004,17:44,1148.00,1148.00,1147.75,1147.75,1,3,4.00
02/16/2004,17:47,1147.75,1147.75,1147.50,1147.75,2,51,53.00
02/16/2004,17:48,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/16/2004,17:50,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/16/2004,17:51,1147.75,1147.75,1147.50,1147.50,1,6,7.00
02/16/2004,17:53,1147.50,1147.50,1147.50,1147.50,0,3,3.00
02/16/2004,17:56,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/16/2004,17:58,1147.50,1147.75,1147.50,1147.75,58,1,59.00
02/16/2004,17:59,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/16/2004,18:00,1147.75,1148.00,1147.75,1148.00,1,15,16.00
02/16/2004,18:01,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/16/2004,18:06,1148.00,1148.00,1148.00,1148.00,54,0,54.00
02/16/2004,18:07,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/16/2004,18:08,1148.25,1148.25,1148.00,1148.00,1,3,4.00
02/16/2004,18:09,1148.00,1148.00,1148.00,1148.00,0,27,27.00
02/16/2004,18:14,1148.00,1148.00,1148.00,1148.00,0,8,8.00
02/16/2004,18:17,1147.75,1148.00,1147.75,1148.00,2,1,3.00
02/16/2004,18:19,1147.75,1148.00,1147.75,1148.00,6,2,8.00
02/16/2004,18:20,1148.00,1148.00,1148.00,1148.00,2,0,2.00
02/16/2004,18:22,1148.00,1148.00,1148.00,1148.00,4,0,4.00
02/16/2004,18:31,1148.00,1148.00,1148.00,1148.00,20,0,20.00
02/16/2004,18:32,1148.00,1148.25,1148.00,1148.25,6,0,6.00
02/16/2004,18:37,1148.25,1148.25,1148.25,1148.25,5,0,5.00
02/16/2004,18:44,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,18:45,1148.00,1148.00,1148.00,1148.00,0,5,5.00
02/16/2004,18:46,1148.00,1148.00,1148.00,1148.00,0,2,2.00
02/16/2004,18:47,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,18:57,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,18:59,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,19:03,1148.25,1148.25,1148.00,1148.00,1,1,2.00
02/16/2004,19:06,1148.25,1148.25,1148.25,1148.25,4,0,4.00
02/16/2004,19:07,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,19:08,1148.25,1148.25,1148.00,1148.00,1,1,2.00
02/16/2004,19:11,1148.25,1148.25,1148.25,1148.25,19,0,19.00
02/16/2004,19:13,1148.00,1148.25,1148.00,1148.25,1,3,4.00
02/16/2004,19:14,1148.00,1148.00,1148.00,1148.00,0,100,100.00
02/16/2004,19:15,1148.25,1148.25,1148.00,1148.00,1,2,3.00
02/16/2004,19:16,1148.25,1148.25,1148.25,1148.25,10,0,10.00
02/16/2004,19:18,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,19:20,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,19:21,1148.00,1148.00,1148.00,1148.00,0,56,56.00
02/16/2004,19:22,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,19:30,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,19:40,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,19:42,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,19:49,1148.25,1148.25,1148.25,1148.25,26,0,26.00
02/16/2004,19:51,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,19:52,1148.50,1148.50,1148.50,1148.50,15,0,15.00
02/16/2004,19:54,1148.25,1148.25,1148.25,1148.25,0,3,3.00
02/16/2004,19:55,1148.25,1148.25,1148.25,1148.25,0,2,2.00
02/16/2004,19:57,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,20:00,1148.00,1148.25,1148.00,1148.25,1,5,6.00
02/16/2004,20:05,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,20:08,1148.00,1148.00,1148.00,1148.00,0,5,5.00
02/16/2004,20:12,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,20:14,1148.25,1148.25,1148.00,1148.00,1,1,2.00
02/16/2004,20:15,1148.25,1148.25,1148.00,1148.00,5,1,6.00
02/16/2004,20:16,1148.25,1148.25,1148.00,1148.00,2,1,3.00
02/16/2004,20:20,1148.25,1148.25,1148.00,1148.00,1,2,3.00
02/16/2004,20:21,1148.25,1148.25,1148.00,1148.00,2,1,3.00
02/16/2004,20:22,1148.00,1148.00,1148.00,1148.00,0,3,3.00
02/16/2004,20:23,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,20:25,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,20:29,1148.00,1148.00,1148.00,1148.00,0,5,5.00
02/16/2004,20:30,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,20:33,1148.00,1148.00,1148.00,1148.00,0,30,30.00
02/16/2004,20:35,1148.25,1148.25,1148.25,1148.25,16,0,16.00
02/16/2004,20:37,1148.25,1148.25,1148.25,1148.25,1,0,1.00
02/16/2004,20:39,1148.25,1148.25,1148.25,1148.25,5,0,5.00
02/16/2004,20:40,1148.25,1148.25,1148.25,1148.25,3,0,3.00
02/16/2004,20:44,1148.50,1148.50,1148.50,1148.50,6,0,6.00
02/16/2004,20:45,1148.25,1148.25,1148.25,1148.25,0,1,1.00
02/16/2004,20:51,1148.25,1148.50,1148.25,1148.50,4,1,5.00
02/16/2004,20:52,1148.50,1148.50,1148.50,1148.50,74,0,74.00
02/16/2004,20:53,1148.50,1148.50,1148.50,1148.50,2,0,2.00
02/16/2004,20:58,1148.50,1148.50,1148.50,1148.50,1,0,1.00
02/16/2004,21:01,1148.50,1148.50,1148.25,1148.25,1,3,4.00
02/16/2004,21:05,1148.50,1148.50,1148.50,1148.50,2,0,2.00
02/16/2004,21:07,1148.25,1148.25,1148.25,1148.25,0,54,54.00
02/16/2004,21:08,1148.25,1148.25,1148.25,1148.25,0,8,8.00
02/16/2004,21:10,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,21:12,1148.00,1148.00,1148.00,1148.00,0,16,16.00
02/16/2004,21:13,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/16/2004,21:14,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/16/2004,21:15,1148.00,1148.00,1147.75,1148.00,6,1,7.00
02/16/2004,21:17,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/16/2004,21:18,1148.00,1148.25,1148.00,1148.25,3,0,3.00
02/16/2004,21:21,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,21:27,1148.00,1148.00,1148.00,1148.00,0,8,8.00
02/16/2004,21:31,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,21:32,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/16/2004,21:47,1148.00,1148.00,1148.00,1148.00,0,10,10.00
02/16/2004,21:48,1148.00,1148.00,1148.00,1148.00,0,2,2.00
02/16/2004,21:49,1148.00,1148.00,1148.00,1148.00,0,3,3.00
02/16/2004,21:50,1148.00,1148.00,1148.00,1148.00,0,32,32.00
02/16/2004,21:51,1148.00,1148.25,1148.00,1148.25,9,1,10.00
02/16/2004,21:52,1148.25,1148.25,1148.25,1148.25,2,0,2.00
02/16/2004,21:54,1148.50,1148.50,1148.50,1148.50,1,0,1.00
02/16/2004,21:56,1148.25,1148.25,1148.25,1148.25,0,3,3.00
02/16/2004,22:02,1148.25,1148.25,1148.25,1148.25,0,2,2.00
02/16/2004,22:03,1148.25,1148.25,1148.25,1148.25,0,1,1.00
02/16/2004,22:04,1148.50,1148.50,1148.50,1148.50,15,0,15.00
02/16/2004,22:05,1148.50,1148.50,1148.50,1148.50,1,0,1.00
02/16/2004,22:07,1148.50,1148.50,1148.50,1148.50,3,0,3.00
02/16/2004,22:08,1148.75,1148.75,1148.50,1148.50,10,2,12.00
02/16/2004,22:12,1148.75,1148.75,1148.75,1148.75,1,0,1.00
02/16/2004,22:16,1148.75,1148.75,1148.75,1148.75,2,0,2.00
02/16/2004,22:17,1148.50,1148.50,1148.50,1148.50,0,27,27.00
02/16/2004,22:19,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/16/2004,22:21,1148.25,1148.25,1148.25,1148.25,0,13,13.00
02/16/2004,22:22,1148.25,1148.25,1148.25,1148.25,0,1,1.00
02/16/2004,22:31,1148.50,1148.50,1148.50,1148.50,2,0,2.00
02/16/2004,22:33,1148.50,1148.50,1148.50,1148.50,1,0,1.00
02/16/2004,22:36,1148.50,1148.50,1148.50,1148.50,1,0,1.00
02/16/2004,22:45,1148.50,1148.50,1148.50,1148.50,1,0,1.00
02/16/2004,22:46,1148.50,1148.50,1148.25,1148.25,1,2,3.00
02/16/2004,22:48,1148.50,1148.50,1148.25,1148.25,11,1,12.00
02/16/2004,22:51,1148.25,1148.50,1148.25,1148.50,1,2,3.00
02/16/2004,22:52,1148.25,1148.25,1148.25,1148.25,0,21,21.00
02/16/2004,22:56,1148.25,1148.25,1148.25,1148.25,0,7,7.00
02/16/2004,22:57,1148.50,1148.50,1148.50,1148.50,5,0,5.00
02/16/2004,22:59,1148.50,1148.50,1148.50,1148.50,5,0,5.00
02/16/2004,23:00,1148.50,1148.50,1148.50,1148.50,15,0,15.00
02/16/2004,23:06,1148.50,1148.50,1148.50,1148.50,12,0,12.00
02/16/2004,23:21,1148.50,1148.50,1148.50,1148.50,24,0,24.00
02/16/2004,23:25,1148.50,1148.50,1148.50,1148.50,20,0,20.00
02/16/2004,23:26,1148.25,1148.25,1148.25,1148.25,0,10,10.00
02/16/2004,23:28,1148.50,1148.75,1148.50,1148.75,8,0,8.00
02/16/2004,23:31,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/16/2004,23:32,1148.50,1148.50,1148.50,1148.50,0,9,9.00
02/16/2004,23:36,1148.50,1148.50,1148.50,1148.50,0,8,8.00
02/16/2004,23:38,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/16/2004,23:39,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/16/2004,23:45,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/16/2004,23:47,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/16/2004,23:49,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/16/2004,23:52,1148.50,1148.50,1148.50,1148.50,0,6,6.00
02/16/2004,23:57,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/17/2004,00:04,1148.25,1148.25,1148.25,1148.25,0,1,1.00
02/17/2004,00:08,1148.50,1148.50,1148.50,1148.50,4,0,4.00
02/17/2004,00:17,1148.75,1148.75,1148.75,1148.75,1,0,1.00
02/17/2004,00:18,1148.75,1148.75,1148.75,1148.75,2,0,2.00
02/17/2004,00:23,1148.50,1148.50,1148.50,1148.50,0,6,6.00
02/17/2004,00:27,1148.50,1148.50,1148.50,1148.50,0,15,15.00
02/17/2004,00:28,1148.50,1148.50,1148.50,1148.50,0,10,10.00
02/17/2004,00:29,1148.50,1148.50,1148.50,1148.50,0,10,10.00
02/17/2004,00:34,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/17/2004,00:40,1148.50,1148.50,1148.25,1148.25,0,2,2.00
02/17/2004,00:43,1148.50,1148.50,1148.50,1148.50,1,0,1.00
02/17/2004,00:50,1148.25,1148.25,1148.25,1148.25,0,1,1.00
02/17/2004,01:00,1148.50,1148.50,1148.50,1148.50,4,0,4.00
02/17/2004,01:01,1148.50,1148.75,1148.50,1148.75,11,0,11.00
02/17/2004,01:02,1148.75,1148.75,1148.75,1148.75,2,0,2.00
02/17/2004,01:04,1148.50,1148.50,1148.50,1148.50,0,5,5.00
02/17/2004,01:05,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/17/2004,01:08,1148.50,1148.50,1148.50,1148.50,0,3,3.00
02/17/2004,01:09,1148.75,1148.75,1148.75,1148.75,2,0,2.00
02/17/2004,01:10,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/17/2004,01:13,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/17/2004,01:14,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/17/2004,01:20,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/17/2004,01:21,1148.50,1148.50,1148.50,1148.50,0,4,4.00
02/17/2004,01:29,1148.25,1148.25,1148.25,1148.25,0,30,30.00
02/17/2004,01:30,1148.25,1148.25,1148.25,1148.25,0,1,1.00
02/17/2004,01:31,1148.25,1148.50,1148.25,1148.50,8,2,10.00
02/17/2004,01:34,1148.50,1148.50,1148.50,1148.50,2,0,2.00
02/17/2004,01:36,1148.75,1148.75,1148.50,1148.50,6,1,7.00
02/17/2004,01:40,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/17/2004,01:43,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/17/2004,01:44,1148.75,1148.75,1148.75,1148.75,45,0,45.00
02/17/2004,01:47,1148.50,1148.50,1148.50,1148.50,0,40,40.00
02/17/2004,01:48,1148.50,1148.50,1148.25,1148.50,1,13,14.00
02/17/2004,01:49,1148.50,1148.50,1148.50,1148.50,20,0,20.00
02/17/2004,01:50,1148.50,1148.50,1148.50,1148.50,10,0,10.00
02/17/2004,01:51,1148.50,1148.50,1148.50,1148.50,2,0,2.00
02/17/2004,01:52,1148.50,1148.75,1148.50,1148.75,21,0,21.00
02/17/2004,01:53,1148.75,1148.75,1148.75,1148.75,129,0,129.00
02/17/2004,01:54,1148.75,1148.75,1148.75,1148.75,105,0,105.00
02/17/2004,01:55,1148.75,1148.75,1148.75,1148.75,11,0,11.00
02/17/2004,01:56,1148.75,1148.75,1148.75,1148.75,10,0,10.00
02/17/2004,01:57,1148.75,1148.75,1148.50,1148.50,33,73,106.00
02/17/2004,01:58,1148.50,1148.50,1148.50,1148.50,0,3,3.00
02/17/2004,01:59,1148.50,1148.50,1148.50,1148.50,0,43,43.00
02/17/2004,02:00,1148.50,1148.50,1148.50,1148.50,0,34,34.00
02/17/2004,02:01,1148.75,1148.75,1148.50,1148.75,32,2,34.00
02/17/2004,02:02,1148.75,1149.00,1148.75,1149.00,172,0,172.00
02/17/2004,02:03,1148.75,1148.75,1148.75,1148.75,0,12,12.00
02/17/2004,02:04,1148.75,1148.75,1148.75,1148.75,0,72,72.00
02/17/2004,02:05,1148.75,1148.75,1148.75,1148.75,0,44,44.00
02/17/2004,02:06,1148.75,1148.75,1148.75,1148.75,0,15,15.00
02/17/2004,02:07,1148.75,1149.00,1148.75,1149.00,1,7,8.00
02/17/2004,02:08,1148.75,1148.75,1148.75,1148.75,0,10,10.00
02/17/2004,02:09,1149.00,1149.00,1148.75,1149.00,86,3,89.00
02/17/2004,02:10,1149.00,1149.00,1148.75,1148.75,2,5,7.00
02/17/2004,02:11,1148.75,1149.00,1148.75,1148.75,40,33,73.00
02/17/2004,02:12,1148.75,1148.75,1148.75,1148.75,0,66,66.00
02/17/2004,02:13,1148.75,1149.00,1148.75,1149.00,46,44,90.00
02/17/2004,02:14,1149.00,1149.00,1148.50,1148.50,4,17,21.00
02/17/2004,02:15,1148.75,1148.75,1148.75,1148.75,21,0,21.00
02/17/2004,02:16,1149.00,1149.00,1149.00,1149.00,53,0,53.00
02/17/2004,02:17,1149.00,1149.25,1149.00,1149.25,165,1,166.00
02/17/2004,02:18,1149.50,1149.75,1149.50,1149.50,171,2,173.00
02/17/2004,02:19,1149.50,1149.50,1149.25,1149.25,0,77,77.00
02/17/2004,02:20,1149.25,1149.50,1149.25,1149.50,21,4,25.00
02/17/2004,02:21,1149.50,1149.50,1149.50,1149.50,11,0,11.00
02/17/2004,02:22,1149.75,1149.75,1149.50,1149.50,4,29,33.00
02/17/2004,02:23,1149.50,1149.50,1149.50,1149.50,0,14,14.00
02/17/2004,02:24,1149.25,1149.25,1149.25,1149.25,0,1,1.00
02/17/2004,02:25,1149.50,1149.50,1149.50,1149.50,66,0,66.00
02/17/2004,02:26,1149.50,1149.50,1149.50,1149.50,19,0,19.00
02/17/2004,02:27,1149.50,1149.50,1149.50,1149.50,25,0,25.00
02/17/2004,02:29,1149.75,1149.75,1149.75,1149.75,23,0,23.00
02/17/2004,02:30,1149.75,1149.75,1149.75,1149.75,185,0,185.00
02/17/2004,02:31,1150.00,1150.50,1149.75,1150.50,451,2,453.00
02/17/2004,02:32,1150.50,1150.50,1150.25,1150.25,38,37,75.00
02/17/2004,02:33,1150.00,1150.00,1150.00,1150.00,0,23,23.00
02/17/2004,02:34,1150.00,1150.00,1150.00,1150.00,0,21,21.00
02/17/2004,02:35,1150.25,1150.75,1150.25,1150.75,189,0,189.00
02/17/2004,02:36,1150.50,1150.75,1150.50,1150.50,1,63,64.00
02/17/2004,02:37,1150.50,1150.50,1150.25,1150.50,5,14,19.00
02/17/2004,02:38,1150.25,1150.25,1150.00,1150.25,6,25,31.00
02/17/2004,02:39,1150.25,1150.25,1150.25,1150.25,17,0,17.00
02/17/2004,02:40,1150.25,1150.25,1150.25,1150.25,5,0,5.00
02/17/2004,02:41,1150.25,1150.25,1150.25,1150.25,11,0,11.00
02/17/2004,02:42,1150.25,1150.25,1150.25,1150.25,126,0,126.00
02/17/2004,02:43,1150.25,1150.50,1150.25,1150.50,42,0,42.00
02/17/2004,02:44,1150.25,1150.25,1150.25,1150.25,0,1,1.00
02/17/2004,02:45,1150.50,1150.50,1150.25,1150.50,23,10,33.00
02/17/2004,02:46,1150.50,1150.75,1150.50,1150.50,107,53,160.00
02/17/2004,02:47,1150.50,1150.75,1150.50,1150.75,10,5,15.00
02/17/2004,02:48,1150.75,1150.75,1150.75,1150.75,114,0,114.00
02/17/2004,02:49,1150.75,1150.75,1150.75,1150.75,56,0,56.00
02/17/2004,02:51,1150.75,1151.00,1150.75,1150.75,46,1,47.00
02/17/2004,02:52,1150.75,1151.00,1150.75,1150.75,1,124,125.00
02/17/2004,02:53,1151.00,1151.00,1151.00,1151.00,100,0,100.00
02/17/2004,02:54,1150.75,1151.00,1150.75,1151.00,72,1,73.00
02/17/2004,02:55,1151.00,1151.25,1151.00,1151.25,55,1,56.00
02/17/2004,02:56,1151.25,1151.25,1151.25,1151.25,78,0,78.00
02/17/2004,02:57,1151.25,1151.25,1151.00,1151.25,49,1,50.00
02/17/2004,02:58,1151.25,1151.25,1151.25,1151.25,10,0,10.00
02/17/2004,02:59,1151.50,1151.50,1151.25,1151.50,39,1,40.00
02/17/2004,03:00,1151.50,1151.50,1151.25,1151.25,7,130,137.00
02/17/2004,03:01,1151.25,1151.25,1151.00,1151.25,3,16,19.00
02/17/2004,03:02,1151.00,1151.25,1151.00,1151.00,20,60,80.00
02/17/2004,03:03,1151.25,1151.25,1151.25,1151.25,31,0,31.00
02/17/2004,03:05,1151.25,1151.25,1151.25,1151.25,22,0,22.00
02/17/2004,03:06,1151.00,1151.00,1151.00,1151.00,0,64,64.00
02/17/2004,03:08,1151.00,1151.25,1151.00,1151.25,1,20,21.00
02/17/2004,03:09,1151.00,1151.00,1151.00,1151.00,0,16,16.00
02/17/2004,03:11,1150.75,1151.00,1150.75,1151.00,11,23,34.00
02/17/2004,03:12,1151.00,1151.00,1151.00,1151.00,4,0,4.00
02/17/2004,03:13,1151.25,1151.25,1151.25,1151.25,87,0,87.00
02/17/2004,03:14,1151.50,1151.50,1151.25,1151.50,11,1,12.00
02/17/2004,03:15,1151.50,1151.50,1151.25,1151.50,86,1,87.00
02/17/2004,03:16,1151.50,1151.50,1151.50,1151.50,3,0,3.00
02/17/2004,03:17,1151.50,1151.50,1151.50,1151.50,52,0,52.00
02/17/2004,03:18,1151.50,1151.75,1151.50,1151.75,30,0,30.00
02/17/2004,03:20,1151.50,1151.50,1151.50,1151.50,0,11,11.00
02/17/2004,03:21,1151.25,1151.25,1151.00,1151.00,0,27,27.00
02/17/2004,03:22,1151.00,1151.00,1151.00,1151.00,0,1,1.00
02/17/2004,03:23,1151.00,1151.25,1151.00,1151.25,5,1,6.00
02/17/2004,03:24,1151.25,1151.50,1151.25,1151.50,20,0,20.00
02/17/2004,03:25,1151.50,1151.50,1151.25,1151.25,9,11,20.00
02/17/2004,03:26,1151.50,1151.50,1151.50,1151.50,50,0,50.00
02/17/2004,03:27,1151.25,1151.50,1151.25,1151.50,13,10,23.00
02/17/2004,03:28,1151.50,1151.50,1151.50,1151.50,2,0,2.00
02/17/2004,03:29,1151.25,1151.25,1151.25,1151.25,0,2,2.00
02/17/2004,03:30,1151.25,1151.25,1151.25,1151.25,0,1,1.00
02/17/2004,03:31,1151.50,1151.50,1151.50,1151.50,4,0,4.00
02/17/2004,03:32,1151.50,1151.50,1151.50,1151.50,8,0,8.00
02/17/2004,03:33,1151.25,1151.50,1151.25,1151.25,6,20,26.00
02/17/2004,03:36,1151.25,1151.25,1151.25,1151.25,0,19,19.00
02/17/2004,03:37,1151.25,1151.50,1151.25,1151.50,5,20,25.00
02/17/2004,03:38,1151.50,1151.75,1151.50,1151.50,2,22,24.00
02/17/2004,03:39,1151.50,1151.75,1151.50,1151.75,197,20,217.00
02/17/2004,03:40,1151.75,1151.75,1151.75,1151.75,54,0,54.00
02/17/2004,03:41,1151.75,1151.75,1151.75,1151.75,37,0,37.00
02/17/2004,03:42,1151.75,1151.75,1151.75,1151.75,4,0,4.00
02/17/2004,03:43,1152.00,1152.00,1152.00,1152.00,7,0,7.00
02/17/2004,03:44,1151.75,1151.75,1151.75,1151.75,0,20,20.00
02/17/2004,03:45,1151.75,1151.75,1151.75,1151.75,0,7,7.00
02/17/2004,03:46,1151.75,1151.75,1151.75,1151.75,0,16,16.00
02/17/2004,03:47,1151.75,1151.75,1151.50,1151.50,0,37,37.00
02/17/2004,03:48,1151.75,1151.75,1151.50,1151.75,35,20,55.00
02/17/2004,03:49,1151.75,1152.00,1151.75,1152.00,35,0,35.00
02/17/2004,03:52,1151.75,1151.75,1151.75,1151.75,0,3,3.00
02/17/2004,03:54,1151.75,1152.00,1151.75,1152.00,218,18,236.00
02/17/2004,03:55,1152.00,1152.00,1152.00,1152.00,2,0,2.00
02/17/2004,03:56,1151.75,1152.00,1151.75,1151.75,20,77,97.00
02/17/2004,03:57,1151.75,1152.00,1151.75,1152.00,11,3,14.00
02/17/2004,03:58,1152.00,1152.00,1151.75,1151.75,2,53,55.00
02/17/2004,03:59,1151.75,1151.75,1151.75,1151.75,0,15,15.00
02/17/2004,04:00,1151.75,1151.75,1151.75,1151.75,0,167,167.00
02/17/2004,04:01,1151.50,1151.50,1151.25,1151.25,0,28,28.00
02/17/2004,04:02,1151.50,1151.50,1151.25,1151.25,5,1,6.00
02/17/2004,04:03,1151.50,1151.50,1151.50,1151.50,2,0,2.00
02/17/2004,04:04,1151.50,1151.50,1151.50,1151.50,2,0,2.00
02/17/2004,04:05,1151.75,1151.75,1151.75,1151.75,111,0,111.00
02/17/2004,04:06,1151.75,1151.75,1151.75,1151.75,3,0,3.00
02/17/2004,04:07,1151.75,1151.75,1151.75,1151.75,12,0,12.00
02/17/2004,04:08,1151.75,1151.75,1151.50,1151.50,30,14,44.00
02/17/2004,04:09,1151.50,1151.50,1151.50,1151.50,0,5,5.00
02/17/2004,04:10,1151.50,1151.50,1151.50,1151.50,0,2,2.00
02/17/2004,04:11,1151.50,1151.50,1151.50,1151.50,0,81,81.00
02/17/2004,04:12,1151.50,1151.50,1151.25,1151.25,0,27,27.00
02/17/2004,04:14,1151.25,1151.25,1151.25,1151.25,0,7,7.00
02/17/2004,04:15,1151.25,1151.25,1151.25,1151.25,0,16,16.00
02/17/2004,04:18,1151.25,1151.25,1151.25,1151.25,0,1,1.00
02/17/2004,04:20,1151.25,1151.25,1151.25,1151.25,0,3,3.00
02/17/2004,04:21,1151.25,1151.25,1151.00,1151.00,0,17,17.00
02/17/2004,04:22,1151.25,1151.25,1151.25,1151.25,8,0,8.00
02/17/2004,04:23,1151.25,1151.25,1151.25,1151.25,5,0,5.00
02/17/2004,04:24,1151.25,1151.25,1151.25,1151.25,15,0,15.00
02/17/2004,04:25,1151.25,1151.50,1151.25,1151.50,2,0,2.00
02/17/2004,04:26,1151.25,1151.25,1151.25,1151.25,0,2,2.00
02/17/2004,04:27,1151.50,1151.50,1151.50,1151.50,65,0,65.00
02/17/2004,04:28,1151.50,1151.50,1151.50,1151.50,5,0,5.00
02/17/2004,04:29,1151.50,1151.50,1151.50,1151.50,21,0,21.00
02/17/2004,04:30,1151.25,1151.25,1151.25,1151.25,0,83,83.00
02/17/2004,04:31,1151.50,1151.50,1151.50,1151.50,37,0,37.00
02/17/2004,04:32,1151.50,1151.50,1151.50,1151.50,9,0,9.00
02/17/2004,04:34,1151.50,1151.50,1151.50,1151.50,1,0,1.00
02/17/2004,04:35,1151.50,1151.50,1151.50,1151.50,14,0,14.00
02/17/2004,04:36,1151.25,1151.50,1151.25,1151.50,22,5,27.00
02/17/2004,04:38,1151.50,1151.50,1151.50,1151.50,4,0,4.00
02/17/2004,04:41,1151.50,1151.50,1151.50,1151.50,1,0,1.00
02/17/2004,04:42,1151.75,1152.00,1151.75,1151.75,27,52,79.00
02/17/2004,04:43,1151.75,1152.00,1151.75,1152.00,122,14,136.00
02/17/2004,04:44,1151.75,1151.75,1151.75,1151.75,0,15,15.00
02/17/2004,04:45,1151.75,1151.75,1151.75,1151.75,0,4,4.00
02/17/2004,04:46,1151.75,1151.75,1151.75,1151.75,0,28,28.00
02/17/2004,04:47,1151.75,1151.75,1151.75,1151.75,0,1,1.00
02/17/2004,04:48,1151.75,1151.75,1151.75,1151.75,0,13,13.00
02/17/2004,04:49,1151.75,1151.75,1151.75,1151.75,0,2,2.00
02/17/2004,04:50,1151.75,1151.75,1151.50,1151.50,0,5,5.00
02/17/2004,04:51,1151.50,1151.50,1151.50,1151.50,0,5,5.00
02/17/2004,04:52,1151.50,1151.50,1151.50,1151.50,0,3,3.00
02/17/2004,04:53,1151.75,1151.75,1151.75,1151.75,4,0,4.00
02/17/2004,04:54,1151.75,1151.75,1151.50,1151.50,3,1,4.00
02/17/2004,04:55,1151.75,1151.75,1151.50,1151.50,2,16,18.00
02/17/2004,04:56,1151.50,1151.75,1151.50,1151.75,3,36,39.00
02/17/2004,04:57,1151.75,1151.75,1151.50,1151.50,20,3,23.00
02/17/2004,04:59,1151.75,1151.75,1151.75,1151.75,1,0,1.00
02/17/2004,05:00,1151.50,1151.75,1151.50,1151.50,3,2,5.00
02/17/2004,05:01,1151.50,1151.50,1151.50,1151.50,0,6,6.00
02/17/2004,05:02,1151.50,1151.50,1151.50,1151.50,0,9,9.00
02/17/2004,05:04,1151.50,1151.75,1151.50,1151.75,1,1,2.00
02/17/2004,05:06,1151.75,1151.75,1151.75,1151.75,22,0,22.00
02/17/2004,05:08,1151.75,1151.75,1151.75,1151.75,19,0,19.00
02/17/2004,05:09,1151.75,1151.75,1151.75,1151.75,1,0,1.00
02/17/2004,05:10,1151.50,1151.50,1151.50,1151.50,0,7,7.00
02/17/2004,05:11,1151.50,1151.50,1151.50,1151.50,0,1,1.00
02/17/2004,05:13,1151.50,1151.75,1151.50,1151.75,4,21,25.00
02/17/2004,05:14,1151.75,1151.75,1151.75,1151.75,1,0,1.00
02/17/2004,05:15,1151.75,1151.75,1151.75,1151.75,4,0,4.00
02/17/2004,05:16,1151.50,1151.50,1151.50,1151.50,0,2,2.00
02/17/2004,05:17,1151.50,1151.50,1151.50,1151.50,0,3,3.00
02/17/2004,05:18,1151.50,1151.50,1151.50,1151.50,0,34,34.00
02/17/2004,05:19,1151.50,1151.50,1151.50,1151.50,0,19,19.00
02/17/2004,05:22,1151.50,1151.50,1151.50,1151.50,0,4,4.00
02/17/2004,05:24,1151.50,1151.50,1151.50,1151.50,0,11,11.00
02/17/2004,05:25,1151.50,1151.50,1151.50,1151.50,0,2,2.00
02/17/2004,05:26,1151.50,1151.50,1151.50,1151.50,0,5,5.00
02/17/2004,05:27,1151.50,1151.50,1151.50,1151.50,0,2,2.00
02/17/2004,05:28,1151.75,1151.75,1151.75,1151.75,1,0,1.00
02/17/2004,05:29,1151.50,1151.75,1151.50,1151.50,2,11,13.00
02/17/2004,05:30,1151.50,1151.50,1151.50,1151.50,0,2,2.00
02/17/2004,05:31,1151.50,1151.50,1151.50,1151.50,0,2,2.00
02/17/2004,05:35,1151.50,1151.50,1151.50,1151.50,0,1,1.00
02/17/2004,05:36,1151.50,1151.50,1151.50,1151.50,0,51,51.00
02/17/2004,05:39,1151.50,1151.50,1151.50,1151.50,0,50,50.00
02/17/2004,05:40,1151.75,1151.75,1151.75,1151.75,90,0,90.00
02/17/2004,05:41,1151.75,1151.75,1151.50,1151.75,12,1,13.00
02/17/2004,05:42,1151.75,1152.00,1151.75,1151.75,12,25,37.00
02/17/2004,05:43,1151.75,1151.75,1151.75,1151.75,0,95,95.00
02/17/2004,05:44,1152.00,1152.00,1151.75,1151.75,65,1,66.00
02/17/2004,05:45,1152.00,1152.50,1152.00,1152.50,213,13,226.00
02/17/2004,05:46,1152.50,1152.50,1152.25,1152.50,72,9,81.00
02/17/2004,05:47,1152.50,1152.50,1152.50,1152.50,10,0,10.00
02/17/2004,05:48,1152.25,1152.25,1152.00,1152.25,202,182,384.00
02/17/2004,05:49,1152.25,1152.25,1152.25,1152.25,8,0,8.00
02/17/2004,05:50,1152.25,1152.50,1152.25,1152.25,72,20,92.00
02/17/2004,05:51,1152.25,1152.25,1152.00,1152.00,0,3,3.00
02/17/2004,05:52,1152.25,1152.25,1152.00,1152.00,3,1,4.00
02/17/2004,05:53,1152.00,1152.00,1152.00,1152.00,0,140,140.00
02/17/2004,05:54,1152.00,1152.00,1151.75,1151.75,0,18,18.00
02/17/2004,05:55,1151.75,1151.75,1151.75,1151.75,0,1,1.00
02/17/2004,05:56,1151.75,1151.75,1151.75,1151.75,0,2,2.00
02/17/2004,05:57,1152.00,1152.00,1152.00,1152.00,7,0,7.00
02/17/2004,05:58,1151.75,1151.75,1151.75,1151.75,0,1,1.00
02/17/2004,06:00,1151.75,1151.75,1151.75,1151.75,0,57,57.00
02/17/2004,06:01,1151.75,1151.75,1151.50,1151.75,3,16,19.00
02/17/2004,06:02,1151.75,1151.75,1151.75,1151.75,2,0,2.00
02/17/2004,06:03,1151.75,1151.75,1151.75,1151.75,37,0,37.00
02/17/2004,06:07,1152.00,1152.00,1152.00,1152.00,6,0,6.00
02/17/2004,06:08,1152.00,1152.00,1152.00,1152.00,7,0,7.00
02/17/2004,06:09,1152.00,1152.00,1152.00,1152.00,8,0,8.00
02/17/2004,06:11,1151.75,1151.75,1151.75,1151.75,0,1,1.00
02/17/2004,06:12,1151.75,1151.75,1151.75,1151.75,0,2,2.00
02/17/2004,06:13,1151.75,1152.00,1151.75,1152.00,41,1,42.00
02/17/2004,06:14,1152.00,1152.00,1152.00,1152.00,28,0,28.00
02/17/2004,06:15,1152.00,1152.25,1152.00,1152.00,2,1,3.00
02/17/2004,06:16,1152.00,1152.00,1152.00,1152.00,0,6,6.00
02/17/2004,06:17,1152.00,1152.00,1152.00,1152.00,0,1,1.00
02/17/2004,06:18,1152.00,1152.00,1152.00,1152.00,0,40,40.00
02/17/2004,06:19,1152.00,1152.00,1152.00,1152.00,0,13,13.00
02/17/2004,06:24,1152.00,1152.00,1151.75,1151.75,0,3,3.00
02/17/2004,06:25,1151.75,1152.00,1151.75,1151.75,3,31,34.00
02/17/2004,06:26,1151.75,1152.00,1151.75,1151.75,6,173,179.00
02/17/2004,06:27,1151.75,1151.75,1151.75,1151.75,0,59,59.00
02/17/2004,06:29,1151.75,1152.00,1151.75,1151.75,50,79,129.00
02/17/2004,06:31,1151.75,1151.75,1151.75,1151.75,0,7,7.00
02/17/2004,06:33,1151.50,1151.50,1151.50,1151.50,0,3,3.00
02/17/2004,06:35,1151.50,1151.50,1151.50,1151.50,0,73,73.00
02/17/2004,06:36,1151.50,1151.50,1151.50,1151.50,0,16,16.00
02/17/2004,06:37,1151.50,1151.50,1151.50,1151.50,0,14,14.00
02/17/2004,06:38,1151.50,1151.50,1151.50,1151.50,0,1,1.00
02/17/2004,06:39,1151.50,1151.50,1151.50,1151.50,0,8,8.00
02/17/2004,06:41,1151.50,1151.50,1151.50,1151.50,0,55,55.00
02/17/2004,06:42,1151.50,1151.50,1151.50,1151.50,0,5,5.00
02/17/2004,06:43,1151.50,1151.50,1151.50,1151.50,0,3,3.00
02/17/2004,06:46,1151.25,1151.25,1151.25,1151.25,0,33,33.00
02/17/2004,06:47,1151.25,1151.50,1151.25,1151.50,3,1,4.00
02/17/2004,06:49,1151.50,1151.50,1151.25,1151.25,9,10,19.00
02/17/2004,06:50,1151.25,1151.25,1151.25,1151.25,0,85,85.00
02/17/2004,06:51,1151.25,1151.25,1151.25,1151.25,0,1,1.00
02/17/2004,06:52,1151.25,1151.25,1151.25,1151.25,0,3,3.00
02/17/2004,06:53,1151.25,1151.50,1151.25,1151.50,2,3,5.00
02/17/2004,06:54,1151.25,1151.25,1151.25,1151.25,0,11,11.00
02/17/2004,06:56,1151.25,1151.25,1151.25,1151.25,0,1,1.00
02/17/2004,06:57,1151.50,1151.50,1151.25,1151.25,1,3,4.00
02/17/2004,06:58,1151.25,1151.25,1151.25,1151.25,0,3,3.00
02/17/2004,06:59,1151.25,1151.25,1151.25,1151.25,0,1,1.00
02/17/2004,07:00,1151.25,1151.25,1151.25,1151.25,0,3,3.00
02/17/2004,07:01,1151.25,1151.25,1151.25,1151.25,0,77,77.00
02/17/2004,07:02,1151.25,1151.25,1151.25,1151.25,0,22,22.00
02/17/2004,07:03,1151.25,1151.50,1151.25,1151.50,1,64,65.00
02/17/2004,07:05,1151.25,1151.50,1151.25,1151.50,1,3,4.00
02/17/2004,07:06,1151.25,1151.25,1151.25,1151.25,0,1,1.00
02/17/2004,07:07,1151.25,1151.25,1151.25,1151.25,0,4,4.00
02/17/2004,07:08,1151.50,1151.50,1151.00,1151.00,1,155,156.00
02/17/2004,07:09,1151.25,1151.25,1151.25,1151.25,133,0,133.00
02/17/2004,07:10,1151.50,1151.75,1151.50,1151.75,126,0,126.00
02/17/2004,07:11,1151.75,1151.75,1151.50,1151.50,3,5,8.00
02/17/2004,07:12,1151.75,1151.75,1151.50,1151.50,1,3,4.00
02/17/2004,07:13,1151.50,1151.50,1151.50,1151.50,0,1,1.00
02/17/2004,07:14,1151.75,1151.75,1151.75,1151.75,99,0,99.00
02/17/2004,07:15,1151.75,1152.00,1151.75,1151.75,61,54,115.00
02/17/2004,07:16,1151.75,1151.75,1151.50,1151.50,0,15,15.00
02/17/2004,07:17,1151.75,1151.75,1151.75,1151.75,5,0,5.00
02/17/2004,07:18,1151.75,1151.75,1151.75,1151.75,7,0,7.00
02/17/2004,07:19,1151.75,1151.75,1151.50,1151.50,10,1,11.00
02/17/2004,07:20,1151.75,1151.75,1151.75,1151.75,10,0,10.00
02/17/2004,07:21,1151.75,1151.75,1151.75,1151.75,28,0,28.00
02/17/2004,07:22,1152.00,1152.00,1151.75,1151.75,2,40,42.00
02/17/2004,07:23,1151.75,1151.75,1151.75,1151.75,0,47,47.00
02/17/2004,07:24,1151.50,1151.75,1151.50,1151.75,48,110,158.00
02/17/2004,07:25,1151.50,1151.75,1151.50,1151.50,3,28,31.00
02/17/2004,07:26,1151.50,1151.50,1151.50,1151.50,0,59,59.00
02/17/2004,07:27,1151.50,1151.75,1151.50,1151.50,1,18,19.00
02/17/2004,07:28,1151.75,1151.75,1151.75,1151.75,1,0,1.00
02/17/2004,07:29,1151.75,1151.75,1151.50,1151.50,2,5,7.00
02/17/2004,07:30,1151.50,1151.75,1151.50,1151.75,3,77,80.00
02/17/2004,07:31,1151.50,1152.25,1151.50,1152.00,356,436,792.00
02/17/2004,07:32,1151.75,1152.25,1151.75,1152.25,88,26,114.00
02/17/2004,07:33,1152.00,1152.25,1152.00,1152.00,14,40,54.00
02/17/2004,07:34,1152.00,1152.25,1151.75,1152.00,192,96,288.00
02/17/2004,07:35,1152.00,1152.00,1151.75,1151.75,6,45,51.00
02/17/2004,07:36,1151.75,1152.00,1151.75,1152.00,2,86,88.00
02/17/2004,07:37,1151.75,1151.75,1151.75,1151.75,0,1,1.00
02/17/2004,07:38,1152.00,1152.00,1152.00,1152.00,12,0,12.00
02/17/2004,07:39,1152.00,1152.00,1152.00,1152.00,84,0,84.00
02/17/2004,07:40,1152.00,1152.25,1152.00,1152.25,11,0,11.00
02/17/2004,07:41,1152.25,1152.25,1152.25,1152.25,2,0,2.00
02/17/2004,07:42,1152.25,1152.75,1152.25,1152.75,414,7,421.00
02/17/2004,07:43,1152.75,1153.50,1152.75,1153.50,701,20,721.00
02/17/2004,07:44,1153.50,1154.00,1153.25,1153.50,492,210,702.00
02/17/2004,07:45,1153.50,1153.75,1153.50,1153.50,6,148,154.00
02/17/2004,07:46,1153.75,1153.75,1153.25,1153.75,146,162,308.00
02/17/2004,07:47,1153.50,1153.75,1153.50,1153.75,160,25,185.00
02/17/2004,07:48,1153.75,1153.75,1153.25,1153.25,11,194,205.00
02/17/2004,07:49,1153.25,1153.50,1153.25,1153.50,227,99,326.00
02/17/2004,07:50,1153.50,1154.00,1153.50,1153.75,358,84,442.00
02/17/2004,07:51,1153.50,1153.50,1153.50,1153.50,0,254,254.00
02/17/2004,07:52,1153.25,1153.50,1153.25,1153.50,117,100,217.00
02/17/2004,07:53,1153.25,1153.25,1153.25,1153.25,0,93,93.00
02/17/2004,07:54,1153.25,1153.25,1153.25,1153.25,0,89,89.00
02/17/2004,07:55,1153.00,1153.25,1153.00,1153.00,29,245,274.00
02/17/2004,07:56,1153.00,1153.25,1153.00,1153.25,56,170,226.00
02/17/2004,07:57,1153.25,1153.25,1153.00,1153.25,220,2,222.00
02/17/2004,07:58,1153.25,1153.25,1153.00,1153.25,109,2,111.00
02/17/2004,07:59,1153.00,1153.25,1153.00,1153.00,1,168,169.00
02/17/2004,08:00,1153.25,1153.25,1152.75,1153.00,34,61,95.00
02/17/2004,08:01,1152.75,1153.00,1152.50,1152.75,14,166,180.00
02/17/2004,08:02,1152.75,1153.25,1152.75,1153.00,257,87,344.00
02/17/2004,08:03,1152.75,1153.00,1152.75,1153.00,96,24,120.00
02/17/2004,08:04,1153.00,1153.25,1153.00,1153.25,44,3,47.00
02/17/2004,08:05,1153.25,1153.25,1153.00,1153.00,52,133,185.00
02/17/2004,08:06,1153.00,1153.00,1153.00,1153.00,0,144,144.00
02/17/2004,08:07,1153.00,1153.00,1153.00,1153.00,0,15,15.00
02/17/2004,08:08,1153.00,1153.25,1153.00,1153.00,1,5,6.00
02/17/2004,08:09,1153.25,1153.25,1153.00,1153.00,2,13,15.00
02/17/2004,08:10,1153.00,1153.25,1153.00,1153.00,1,12,13.00
02/17/2004,08:11,1153.00,1153.00,1153.00,1153.00,0,55,55.00
02/17/2004,08:12,1153.00,1153.25,1153.00,1153.00,1,77,78.00
02/17/2004,08:13,1153.00,1153.00,1153.00,1153.00,0,129,129.00
02/17/2004,08:14,1153.00,1153.00,1153.00,1153.00,0,34,34.00
02/17/2004,08:15,1153.00,1153.25,1153.00,1153.00,27,68,95.00
02/17/2004,08:16,1153.00,1153.00,1152.75,1152.75,16,135,151.00
02/17/2004,08:17,1153.00,1153.00,1152.75,1153.00,25,2,27.00
02/17/2004,08:18,1153.00,1153.00,1152.75,1152.75,50,11,61.00
02/17/2004,08:19,1152.75,1152.75,1152.75,1152.75,0,33,33.00
02/17/2004,08:20,1152.75,1153.00,1152.75,1153.00,2,29,31.00
02/17/2004,08:21,1153.00,1153.00,1152.75,1152.75,5,11,16.00
02/17/2004,08:22,1152.75,1152.75,1152.50,1152.50,0,72,72.00
02/17/2004,08:23,1152.75,1152.75,1152.50,1152.75,106,2,108.00
02/17/2004,08:24,1152.50,1152.75,1152.50,1152.75,19,28,47.00
02/17/2004,08:25,1152.75,1152.75,1152.50,1152.50,11,6,17.00
02/17/2004,08:26,1152.50,1152.75,1152.50,1152.75,232,107,339.00
02/17/2004,08:27,1152.75,1152.75,1152.50,1152.75,210,1,211.00
02/17/2004,08:28,1152.75,1153.00,1152.75,1152.75,62,14,76.00
02/17/2004,08:29,1152.50,1153.00,1152.50,1152.75,215,42,257.00
02/17/2004,08:30,1152.75,1153.25,1152.75,1153.25,609,45,654.00
02/17/2004,08:31,1153.00,1153.75,1153.00,1153.75,2993,1414,4407.00
02/17/2004,08:32,1153.75,1154.00,1153.25,1153.50,1244,1463,2707.00
02/17/2004,08:33,1153.50,1154.25,1153.25,1154.25,2000,680,2680.00
02/17/2004,08:34,1154.25,1155.00,1154.00,1154.75,3132,1661,4793.00
02/17/2004,08:35,1154.75,1155.00,1154.50,1154.50,1395,791,2186.00
02/17/2004,08:36,1154.50,1154.50,1154.00,1154.00,691,2981,3672.00
02/17/2004,08:37,1154.00,1154.25,1153.50,1154.00,888,2073,2961.00
02/17/2004,08:38,1153.75,1154.00,1153.50,1153.75,1736,794,2530.00
02/17/2004,08:39,1154.00,1154.00,1153.25,1153.50,434,2510,2944.00
02/17/2004,08:40,1153.25,1153.50,1153.25,1153.25,195,1329,1524.00
02/17/2004,08:41,1153.25,1153.75,1153.25,1153.50,977,730,1707.00
02/17/2004,08:42,1153.50,1153.50,1153.25,1153.50,307,1009,1316.00
02/17/2004,08:43,1153.50,1153.75,1153.50,1153.75,507,151,658.00
02/17/2004,08:44,1153.75,1153.75,1153.25,1153.50,744,1293,2037.00
02/17/2004,08:45,1153.75,1154.50,1153.50,1153.75,2552,1052,3604.00
02/17/2004,08:46,1154.00,1154.25,1153.75,1154.00,365,372,737.00
02/17/2004,08:47,1154.00,1154.50,1153.75,1154.00,998,860,1858.00
02/17/2004,08:48,1154.00,1154.00,1153.50,1153.50,267,616,883.00
02/17/2004,08:49,1153.50,1154.00,1153.50,1154.00,907,169,1076.00
02/17/2004,08:50,1154.00,1154.00,1153.50,1153.50,214,959,1173.00
02/17/2004,08:51,1153.25,1153.50,1152.75,1152.75,968,2879,3847.00
02/17/2004,08:52,1153.00,1153.00,1152.25,1152.50,1114,2347,3461.00
02/17/2004,08:53,1152.50,1153.00,1152.50,1153.00,1095,420,1515.00
02/17/2004,08:54,1152.75,1153.25,1152.75,1153.00,985,141,1126.00
02/17/2004,08:55,1153.00,1153.00,1152.50,1152.50,124,1495,1619.00
02/17/2004,08:56,1152.50,1153.00,1152.25,1152.75,502,516,1018.00
02/17/2004,08:57,1153.00,1153.00,1152.50,1153.00,591,319,910.00
02/17/2004,08:58,1153.00,1153.50,1153.00,1153.50,1107,741,1848.00
02/17/2004,08:59,1153.25,1154.00,1153.25,1153.50,2386,527,2913.00
02/17/2004,09:00,1153.75,1153.75,1153.25,1153.25,446,646,1092.00
02/17/2004,09:01,1153.50,1153.50,1153.00,1153.25,98,677,775.00
02/17/2004,09:02,1153.00,1153.75,1153.00,1153.50,792,331,1123.00
02/17/2004,09:03,1153.50,1154.50,1153.25,1154.50,3193,303,3496.00
02/17/2004,09:04,1154.50,1155.00,1154.25,1154.75,2114,1736,3850.00
02/17/2004,09:05,1154.75,1155.00,1154.25,1154.50,859,427,1286.00
02/17/2004,09:06,1154.25,1154.75,1154.00,1154.00,1155,823,1978.00
02/17/2004,09:07,1154.00,1154.00,1153.75,1153.75,424,730,1154.00
02/17/2004,09:08,1153.75,1154.25,1153.75,1154.00,1068,311,1379.00
02/17/2004,09:09,1154.00,1154.75,1153.75,1154.50,2252,333,2585.00
02/17/2004,09:10,1154.50,1154.50,1154.00,1154.00,229,526,755.00
02/17/2004,09:11,1154.25,1154.25,1153.50,1153.75,350,1176,1526.00
02/17/2004,09:12,1153.75,1153.75,1153.00,1153.00,413,1500,1913.00
02/17/2004,09:13,1153.00,1153.50,1152.75,1153.50,1316,1173,2489.00
02/17/2004,09:14,1153.50,1153.75,1153.00,1153.25,110,872,982.00
02/17/2004,09:15,1153.00,1153.25,1152.75,1152.75,409,1316,1725.00
02/17/2004,09:16,1152.75,1153.25,1152.75,1153.00,639,518,1157.00
02/17/2004,09:17,1153.00,1153.25,1152.75,1153.00,383,354,737.00
02/17/2004,09:18,1153.25,1153.50,1153.25,1153.25,717,465,1182.00
02/17/2004,09:19,1153.25,1154.00,1153.25,1154.00,1180,58,1238.00
02/17/2004,09:20,1153.75,1154.25,1153.50,1153.50,1047,1997,3044.00
02/17/2004,09:21,1153.50,1153.50,1152.75,1153.00,754,1089,1843.00
02/17/2004,09:22,1153.00,1153.25,1153.00,1153.00,39,440,479.00
02/17/2004,09:23,1153.00,1153.00,1152.50,1152.50,251,1674,1925.00
02/17/2004,09:24,1152.50,1153.25,1152.50,1152.75,1769,892,2661.00
02/17/2004,09:25,1152.75,1153.00,1152.75,1153.00,439,344,783.00
02/17/2004,09:26,1153.00,1153.25,1152.75,1152.75,172,70,242.00
02/17/2004,09:27,1152.75,1153.00,1152.50,1153.00,398,342,740.00
02/17/2004,09:28,1152.75,1153.50,1152.75,1153.25,1228,567,1795.00
02/17/2004,09:29,1153.00,1153.50,1153.00,1153.00,181,376,557.00
02/17/2004,09:30,1153.00,1153.50,1153.00,1153.50,296,64,360.00
02/17/2004,09:31,1153.25,1153.75,1153.25,1153.25,1568,323,1891.00
02/17/2004,09:32,1153.25,1153.50,1153.00,1153.25,96,476,572.00
02/17/2004,09:33,1153.00,1153.50,1153.00,1153.25,249,701,950.00
02/17/2004,09:34,1153.25,1154.00,1153.25,1153.50,920,678,1598.00
02/17/2004,09:35,1153.50,1153.75,1153.25,1153.75,179,307,486.00
02/17/2004,09:36,1153.75,1154.00,1153.50,1153.75,666,435,1101.00
02/17/2004,09:37,1153.75,1154.25,1153.50,1154.00,1830,1363,3193.00
02/17/2004,09:38,1153.75,1154.25,1153.75,1154.25,1363,238,1601.00
02/17/2004,09:39,1154.25,1154.25,1153.50,1153.50,454,1141,1595.00
02/17/2004,09:40,1153.50,1154.00,1153.50,1153.75,387,368,755.00
02/17/2004,09:41,1153.75,1154.00,1153.50,1153.75,276,152,428.00
02/17/2004,09:42,1153.75,1155.50,1153.75,1154.75,7375,1307,8682.00
02/17/2004,09:43,1154.50,1154.75,1154.00,1154.25,1347,2875,4222.00
02/17/2004,09:44,1154.00,1154.25,1154.00,1154.00,128,92,220.00
02/17/2004,09:45,1154.00,1154.25,1154.00,1154.25,543,150,693.00
02/17/2004,09:46,1154.25,1154.25,1153.50,1153.50,189,1907,2096.00
02/17/2004,09:47,1153.50,1153.75,1153.25,1153.75,437,1211,1648.00
02/17/2004,09:48,1153.50,1153.75,1153.50,1153.50,311,956,1267.00
02/17/2004,09:49,1153.75,1153.75,1153.50,1153.75,404,63,467.00
02/17/2004,09:50,1153.75,1154.50,1153.75,1154.50,1138,458,1596.00
02/17/2004,09:51,1154.50,1154.75,1154.00,1154.25,1772,1010,2782.00
02/17/2004,09:52,1154.25,1154.25,1154.00,1154.00,263,527,790.00
02/17/2004,09:53,1154.00,1154.25,1154.00,1154.00,13,175,188.00
02/17/2004,09:54,1154.00,1154.50,1153.75,1154.25,939,262,1201.00
02/17/2004,09:55,1154.25,1154.25,1154.00,1154.00,150,4,154.00
02/17/2004,09:56,1154.25,1154.25,1153.75,1154.00,709,318,1027.00
02/17/2004,09:57,1154.00,1154.00,1153.25,1153.75,893,2060,2953.00
02/17/2004,09:58,1153.75,1155.00,1153.75,1154.75,2158,645,2803.00
02/17/2004,09:59,1154.75,1154.75,1154.25,1154.25,60,836,896.00
02/17/2004,10:00,1154.25,1154.75,1154.25,1154.50,440,43,483.00
02/17/2004,10:01,1154.75,1155.00,1154.25,1154.75,1408,125,1533.00
02/17/2004,10:02,1154.75,1155.25,1154.50,1155.00,1678,1423,3101.00
02/17/2004,10:03,1154.75,1155.00,1154.50,1154.50,609,457,1066.00
02/17/2004,10:04,1154.50,1154.75,1154.25,1154.50,71,908,979.00
02/17/2004,10:05,1154.50,1154.50,1154.25,1154.50,448,56,504.00
02/17/2004,10:06,1154.50,1154.50,1154.25,1154.25,97,10,107.00
02/17/2004,10:07,1154.50,1154.75,1154.25,1154.75,398,15,413.00
02/17/2004,10:08,1154.50,1155.00,1154.50,1154.75,1500,165,1665.00
02/17/2004,10:09,1154.75,1155.25,1154.75,1154.75,1088,409,1497.00
02/17/2004,10:10,1154.75,1155.00,1154.50,1154.75,224,522,746.00
02/17/2004,10:11,1154.75,1156.00,1154.75,1155.50,4813,1453,6266.00
02/17/2004,10:12,1155.50,1156.25,1155.25,1155.75,3839,2306,6145.00
02/17/2004,10:13,1155.75,1156.00,1155.25,1155.25,721,707,1428.00
02/17/2004,10:14,1155.25,1155.50,1155.25,1155.25,64,1072,1136.00
02/17/2004,10:15,1155.50,1155.50,1155.00,1155.00,98,430,528.00
02/17/2004,10:16,1155.00,1155.25,1154.75,1155.00,276,852,1128.00
02/17/2004,10:17,1155.00,1155.25,1154.75,1154.75,35,478,513.00
02/17/2004,10:18,1155.00,1155.25,1154.75,1155.25,910,85,995.00
02/17/2004,10:19,1155.25,1155.25,1155.00,1155.25,180,50,230.00
02/17/2004,10:20,1155.25,1155.50,1155.00,1155.50,214,91,305.00
02/17/2004,10:21,1155.25,1155.25,1155.00,1155.00,226,119,345.00
02/17/2004,10:22,1155.00,1155.25,1155.00,1155.00,3,81,84.00
02/17/2004,10:23,1155.00,1155.25,1154.50,1154.75,28,1231,1259.00
02/17/2004,10:24,1154.75,1154.75,1154.50,1154.50,203,1813,2016.00
02/17/2004,10:25,1154.75,1155.00,1154.50,1154.75,448,113,561.00
02/17/2004,10:26,1155.00,1155.00,1154.75,1155.00,8,225,233.00
02/17/2004,10:27,1154.75,1155.25,1154.75,1155.00,795,347,1142.00
02/17/2004,10:28,1155.00,1155.25,1154.75,1155.00,428,215,643.00
02/17/2004,10:29,1155.25,1155.25,1155.00,1155.25,629,49,678.00
02/17/2004,10:30,1155.00,1155.25,1155.00,1155.00,167,464,631.00
02/17/2004,10:31,1155.00,1155.50,1154.75,1155.50,465,483,948.00
02/17/2004,10:32,1155.25,1155.75,1155.00,1155.75,1949,745,2694.00
02/17/2004,10:33,1155.75,1155.75,1155.25,1155.25,1080,910,1990.00
02/17/2004,10:34,1155.25,1155.25,1155.00,1155.00,4,884,888.00
02/17/2004,10:35,1154.75,1155.25,1154.75,1155.00,269,12,281.00
02/17/2004,10:36,1155.00,1155.25,1155.00,1155.00,7,311,318.00
02/17/2004,10:37,1155.00,1155.00,1154.75,1155.00,303,651,954.00
02/17/2004,10:38,1155.00,1155.25,1155.00,1155.00,446,471,917.00
02/17/2004,10:39,1155.00,1155.25,1155.00,1155.00,2,118,120.00
02/17/2004,10:40,1155.00,1155.25,1154.75,1155.00,332,153,485.00
02/17/2004,10:41,1155.00,1155.50,1155.00,1155.00,931,536,1467.00
02/17/2004,10:42,1155.25,1155.25,1155.00,1155.25,337,1,338.00
02/17/2004,10:43,1155.25,1155.50,1155.25,1155.25,78,130,208.00
02/17/2004,10:44,1155.25,1155.50,1154.75,1155.00,224,425,649.00
02/17/2004,10:45,1155.00,1155.50,1154.75,1155.25,481,221,702.00
02/17/2004,10:46,1155.25,1155.50,1155.00,1155.00,21,241,262.00
02/17/2004,10:47,1155.25,1155.25,1155.00,1155.00,24,32,56.00
02/17/2004,10:48,1155.25,1155.25,1155.00,1155.00,39,22,61.00
02/17/2004,10:49,1155.00,1155.50,1155.00,1155.25,230,99,329.00
02/17/2004,10:50,1155.25,1155.25,1155.00,1155.25,67,11,78.00
02/17/2004,10:51,1155.00,1155.25,1155.00,1155.25,214,5,219.00
02/17/2004,10:52,1155.25,1155.50,1155.00,1155.50,1188,15,1203.00
02/17/2004,10:53,1155.50,1155.50,1155.00,1155.00,544,624,1168.00
02/17/2004,10:54,1155.25,1155.50,1155.00,1155.25,703,148,851.00
02/17/2004,10:55,1155.25,1155.25,1154.75,1155.00,460,851,1311.00
02/17/2004,10:56,1155.00,1155.25,1155.00,1155.00,81,271,352.00
02/17/2004,10:57,1155.25,1155.75,1155.25,1155.25,945,215,1160.00
02/17/2004,10:58,1155.50,1155.75,1155.25,1155.50,164,116,280.00
02/17/2004,10:59,1155.50,1155.50,1155.00,1155.25,23,310,333.00
02/17/2004,11:00,1155.00,1155.25,1154.75,1154.75,28,589,617.00
02/17/2004,11:01,1154.75,1155.25,1154.75,1155.00,600,112,712.00
02/17/2004,11:02,1155.00,1155.25,1155.00,1155.00,59,31,90.00
02/17/2004,11:03,1155.00,1155.25,1155.00,1155.25,101,9,110.00
02/17/2004,11:04,1155.25,1155.50,1155.00,1155.00,539,82,621.00
02/17/2004,11:05,1155.00,1155.25,1155.00,1155.25,297,2,299.00
02/17/2004,11:06,1155.25,1155.50,1155.25,1155.25,163,272,435.00
02/17/2004,11:07,1155.25,1155.50,1155.00,1155.50,86,96,182.00
02/17/2004,11:08,1155.50,1155.75,1155.25,1155.75,1871,636,2507.00
02/17/2004,11:09,1155.50,1156.00,1155.50,1155.75,726,187,913.00
02/17/2004,11:10,1155.50,1155.75,1155.50,1155.50,390,185,575.00
02/17/2004,11:11,1155.50,1156.00,1155.50,1155.50,295,83,378.00
02/17/2004,11:12,1155.75,1156.00,1155.50,1155.75,325,22,347.00
02/17/2004,11:13,1155.75,1156.25,1155.75,1155.75,1284,556,1840.00
02/17/2004,11:14,1155.75,1156.00,1155.50,1155.75,490,467,957.00
02/17/2004,11:15,1156.00,1156.00,1155.75,1155.75,108,16,124.00
02/17/2004,11:16,1156.00,1156.25,1155.75,1156.00,553,46,599.00
02/17/2004,11:17,1156.00,1156.00,1155.75,1155.75,258,51,309.00
02/17/2004,11:18,1155.75,1156.00,1155.50,1156.00,311,260,571.00
02/17/2004,11:19,1156.00,1156.75,1156.00,1156.50,3607,903,4510.00
02/17/2004,11:20,1156.50,1157.25,1156.50,1157.25,4164,1378,5542.00
02/17/2004,11:21,1157.25,1157.75,1157.00,1157.25,3614,1008,4622.00
02/17/2004,11:22,1157.25,1157.50,1157.25,1157.25,198,143,341.00
02/17/2004,11:23,1157.25,1157.75,1157.25,1157.50,1255,343,1598.00
02/17/2004,11:24,1157.50,1157.50,1157.25,1157.25,133,441,574.00
02/17/2004,11:25,1157.25,1157.50,1157.00,1157.00,109,617,726.00
02/17/2004,11:26,1157.25,1157.50,1157.00,1157.50,571,124,695.00
02/17/2004,11:27,1157.25,1157.75,1157.25,1157.75,956,351,1307.00
02/17/2004,11:28,1157.50,1157.50,1157.25,1157.50,241,352,593.00
02/17/2004,11:29,1157.25,1157.25,1157.00,1157.00,60,751,811.00
02/17/2004,11:30,1157.00,1157.50,1157.00,1157.25,562,167,729.00
02/17/2004,11:31,1157.50,1157.75,1157.00,1157.50,710,271,981.00
02/17/2004,11:32,1157.50,1157.75,1157.25,1157.75,314,465,779.00
02/17/2004,11:33,1157.50,1157.75,1157.25,1157.50,29,528,557.00
02/17/2004,11:34,1157.25,1157.50,1157.25,1157.25,15,151,166.00
02/17/2004,11:35,1157.25,1157.25,1157.00,1157.00,0,544,544.00
02/17/2004,11:36,1157.25,1157.25,1157.00,1157.25,305,96,401.00
02/17/2004,11:37,1157.00,1157.25,1157.00,1157.25,78,125,203.00
02/17/2004,11:38,1157.00,1157.25,1157.00,1157.00,25,381,406.00
02/17/2004,11:39,1157.00,1157.25,1157.00,1157.00,5,321,326.00
02/17/2004,11:40,1157.00,1157.00,1156.75,1157.00,119,482,601.00
02/17/2004,11:41,1156.75,1157.50,1156.75,1157.50,717,100,817.00
02/17/2004,11:42,1157.25,1157.25,1157.00,1157.25,228,130,358.00
02/17/2004,11:43,1157.00,1157.25,1157.00,1157.00,4,235,239.00
02/17/2004,11:44,1157.25,1157.25,1156.75,1157.00,16,79,95.00
02/17/2004,11:45,1156.75,1157.00,1156.75,1156.75,25,30,55.00
02/17/2004,11:46,1156.75,1156.75,1156.25,1156.75,421,1273,1694.00
02/17/2004,11:47,1156.75,1156.75,1156.50,1156.50,97,28,125.00
02/17/2004,11:48,1156.50,1156.75,1156.25,1156.50,4,558,562.00
02/17/2004,11:49,1156.50,1156.50,1156.25,1156.25,22,157,179.00
02/17/2004,11:50,1156.25,1156.50,1156.00,1156.00,33,904,937.00
02/17/2004,11:51,1156.00,1156.50,1156.00,1156.50,868,254,1122.00
02/17/2004,11:52,1156.50,1156.50,1156.25,1156.50,14,11,25.00
02/17/2004,11:53,1156.50,1156.50,1156.25,1156.50,1016,157,1173.00
02/17/2004,11:54,1156.50,1156.75,1156.25,1156.50,488,211,699.00
02/17/2004,11:55,1156.50,1156.50,1156.00,1156.00,18,821,839.00
02/17/2004,11:56,1156.00,1156.50,1156.00,1156.25,300,11,311.00
02/17/2004,11:57,1156.50,1156.50,1156.25,1156.25,16,144,160.00
02/17/2004,11:58,1156.50,1156.50,1156.25,1156.50,69,19,88.00
02/17/2004,11:59,1156.25,1156.50,1156.25,1156.50,126,31,157.00
02/17/2004,12:00,1156.50,1156.75,1156.25,1156.50,474,101,575.00
02/17/2004,12:01,1156.50,1156.50,1156.25,1156.50,32,18,50.00
02/17/2004,12:02,1156.50,1156.75,1156.25,1156.50,374,77,451.00
02/17/2004,12:03,1156.50,1156.75,1156.50,1156.50,232,171,403.00
02/17/2004,12:04,1156.75,1156.75,1156.50,1156.75,18,70,88.00
02/17/2004,12:05,1156.50,1156.75,1156.50,1156.50,24,633,657.00
02/17/2004,12:06,1156.75,1156.75,1156.25,1156.50,197,122,319.00
02/17/2004,12:07,1156.50,1156.75,1156.50,1156.50,136,4,140.00
02/17/2004,12:08,1156.75,1156.75,1156.50,1156.75,29,63,92.00
02/17/2004,12:09,1156.50,1156.75,1156.50,1156.75,13,183,196.00
02/17/2004,12:10,1156.75,1157.50,1156.75,1157.25,1879,25,1904.00
02/17/2004,12:11,1157.50,1157.50,1157.00,1157.00,655,250,905.00
02/17/2004,12:12,1157.00,1157.25,1157.00,1157.00,201,15,216.00
02/17/2004,12:13,1157.25,1157.50,1157.25,1157.25,217,181,398.00
02/17/2004,12:14,1157.50,1157.50,1157.25,1157.25,148,37,185.00
02/17/2004,12:15,1157.25,1157.50,1157.00,1157.00,217,449,666.00
02/17/2004,12:16,1157.00,1157.25,1156.75,1157.00,15,775,790.00
02/17/2004,12:17,1157.00,1157.00,1156.75,1156.75,259,251,510.00
02/17/2004,12:18,1156.75,1156.75,1156.75,1156.75,0,84,84.00
02/17/2004,12:19,1156.75,1156.75,1156.25,1156.25,32,1047,1079.00
02/17/2004,12:20,1156.50,1156.75,1156.25,1156.25,273,159,432.00
02/17/2004,12:21,1156.25,1156.50,1156.25,1156.50,317,92,409.00
02/17/2004,12:22,1156.50,1156.75,1156.25,1156.50,186,122,308.00
02/17/2004,12:23,1156.25,1156.50,1156.25,1156.50,6,10,16.00
02/17/2004,12:24,1156.25,1156.50,1156.25,1156.50,315,7,322.00
02/17/2004,12:25,1156.50,1156.75,1156.00,1156.25,252,499,751.00
02/17/2004,12:26,1156.25,1156.25,1155.75,1156.00,660,982,1642.00
02/17/2004,12:27,1155.75,1156.00,1155.25,1155.50,631,2400,3031.00
02/17/2004,12:28,1155.50,1155.75,1155.25,1155.75,781,604,1385.00
02/17/2004,12:29,1155.75,1156.00,1155.50,1155.75,316,143,459.00
02/17/2004,12:30,1155.75,1156.00,1155.50,1155.75,459,825,1284.00
02/17/2004,12:31,1155.75,1156.00,1155.75,1156.00,905,29,934.00
02/17/2004,12:32,1156.00,1156.50,1156.00,1156.25,715,432,1147.00
02/17/2004,12:33,1156.25,1156.25,1155.75,1156.00,140,1088,1228.00
02/17/2004,12:34,1155.75,1156.25,1155.75,1156.00,630,210,840.00
02/17/2004,12:35,1156.25,1156.25,1155.75,1156.00,156,302,458.00
02/17/2004,12:36,1156.00,1156.00,1155.50,1155.50,140,365,505.00
02/17/2004,12:37,1155.75,1156.00,1155.50,1156.00,250,21,271.00
02/17/2004,12:38,1155.75,1156.00,1155.75,1156.00,551,27,578.00
02/17/2004,12:39,1156.00,1156.25,1155.75,1155.75,227,59,286.00
02/17/2004,12:40,1155.75,1156.00,1155.75,1156.00,20,9,29.00
02/17/2004,12:41,1156.00,1156.25,1155.25,1155.50,159,995,1154.00
02/17/2004,12:42,1155.25,1155.75,1155.25,1155.50,523,273,796.00
02/17/2004,12:43,1155.50,1155.50,1155.25,1155.25,562,217,779.00
02/17/2004,12:44,1155.25,1155.75,1155.25,1155.50,587,243,830.00
02/17/2004,12:45,1155.50,1155.75,1155.25,1155.25,3,278,281.00
02/17/2004,12:46,1155.25,1155.75,1155.25,1155.50,360,180,540.00
02/17/2004,12:47,1155.50,1156.25,1155.50,1156.00,902,148,1050.00
02/17/2004,12:48,1156.00,1156.25,1156.00,1156.25,36,410,446.00
02/17/2004,12:49,1156.00,1156.25,1155.75,1155.75,16,556,572.00
02/17/2004,12:50,1155.75,1156.00,1155.75,1155.75,4,139,143.00
02/17/2004,12:51,1155.75,1156.00,1155.75,1155.75,12,13,25.00
02/17/2004,12:52,1156.00,1156.25,1155.75,1156.00,560,82,642.00
02/17/2004,12:53,1156.25,1156.25,1156.00,1156.00,774,15,789.00
02/17/2004,12:54,1156.00,1156.75,1156.00,1156.75,1203,11,1214.00
02/17/2004,12:55,1156.75,1157.00,1156.50,1156.75,1498,238,1736.00
02/17/2004,12:56,1156.75,1157.00,1156.25,1156.25,301,321,622.00
02/17/2004,12:57,1156.25,1156.50,1156.00,1156.25,380,373,753.00
02/17/2004,12:58,1156.00,1156.25,1156.00,1156.25,106,14,120.00
02/17/2004,12:59,1156.50,1156.50,1156.25,1156.50,13,14,27.00
02/17/2004,13:00,1156.50,1156.50,1156.00,1156.25,360,240,600.00
02/17/2004,13:01,1156.50,1156.50,1156.25,1156.50,277,8,285.00
02/17/2004,13:02,1156.75,1156.75,1156.50,1156.75,7,137,144.00
02/17/2004,13:03,1156.75,1156.75,1156.50,1156.75,41,56,97.00
02/17/2004,13:04,1156.75,1156.75,1156.50,1156.75,6,10,16.00
02/17/2004,13:05,1156.50,1156.75,1156.50,1156.75,651,46,697.00
02/17/2004,13:06,1156.75,1157.00,1155.75,1156.00,201,782,983.00
02/17/2004,13:07,1156.00,1156.25,1155.75,1156.25,222,434,656.00
02/17/2004,13:08,1156.00,1156.25,1156.00,1156.00,8,63,71.00
02/17/2004,13:09,1156.25,1156.25,1156.00,1156.25,337,78,415.00
02/17/2004,13:10,1156.25,1156.50,1156.00,1156.25,223,110,333.00
02/17/2004,13:11,1156.50,1156.75,1156.50,1156.75,339,31,370.00
02/17/2004,13:12,1156.75,1156.75,1156.25,1156.50,56,169,225.00
02/17/2004,13:13,1156.50,1156.75,1156.25,1156.50,127,124,251.00
02/17/2004,13:14,1156.50,1156.50,1156.25,1156.50,148,310,458.00
02/17/2004,13:15,1156.50,1156.50,1156.25,1156.50,241,4,245.00
02/17/2004,13:16,1156.50,1156.50,1156.50,1156.50,72,0,72.00
02/17/2004,13:17,1156.50,1157.00,1156.50,1156.75,1202,220,1422.00
02/17/2004,13:18,1156.75,1157.25,1156.75,1157.00,1947,700,2647.00
02/17/2004,13:19,1157.00,1157.50,1156.75,1157.25,900,494,1394.00
02/17/2004,13:20,1157.00,1157.75,1157.00,1157.75,3012,292,3304.00
02/17/2004,13:21,1157.75,1158.75,1157.75,1158.50,5253,1331,6584.00
02/17/2004,13:22,1158.50,1158.75,1158.25,1158.50,1168,763,1931.00
02/17/2004,13:23,1158.50,1158.75,1158.25,1158.50,941,292,1233.00
02/17/2004,13:24,1158.50,1158.50,1158.25,1158.50,489,651,1140.00
02/17/2004,13:25,1158.25,1158.50,1158.00,1158.00,62,1159,1221.00
02/17/2004,13:26,1157.75,1158.25,1157.75,1158.00,917,671,1588.00
02/17/2004,13:27,1158.00,1158.50,1157.75,1158.50,982,299,1281.00
02/17/2004,13:28,1158.25,1158.50,1158.00,1158.25,168,260,428.00
02/17/2004,13:29,1158.25,1158.25,1158.00,1158.00,128,108,236.00
02/17/2004,13:30,1158.00,1158.25,1158.00,1158.25,89,36,125.00
02/17/2004,13:31,1158.25,1158.50,1158.00,1158.25,970,58,1028.00
02/17/2004,13:32,1158.25,1158.50,1158.25,1158.50,189,57,246.00
02/17/2004,13:33,1158.25,1158.75,1158.25,1158.25,877,138,1015.00
02/17/2004,13:34,1158.50,1158.75,1158.25,1158.50,277,51,328.00
02/17/2004,13:35,1158.50,1158.50,1158.25,1158.25,22,220,242.00
02/17/2004,13:36,1158.25,1158.25,1158.00,1158.00,109,310,419.00
02/17/2004,13:37,1158.00,1158.25,1157.75,1157.75,159,636,795.00
02/17/2004,13:38,1157.75,1158.00,1157.50,1157.75,338,782,1120.00
02/17/2004,13:39,1157.50,1157.75,1157.25,1157.25,343,986,1329.00
02/17/2004,13:40,1157.25,1157.75,1157.25,1157.50,306,142,448.00
02/17/2004,13:41,1157.50,1157.75,1157.25,1157.25,224,400,624.00
02/17/2004,13:42,1157.50,1157.75,1157.25,1157.75,319,55,374.00
02/17/2004,13:43,1157.50,1157.75,1157.50,1157.50,6,27,33.00
02/17/2004,13:44,1157.50,1157.50,1157.25,1157.50,95,417,512.00
02/17/2004,13:45,1157.50,1157.75,1157.50,1157.50,73,30,103.00
02/17/2004,13:46,1157.75,1158.00,1157.50,1158.00,1042,362,1404.00
02/17/2004,13:47,1158.00,1158.25,1157.75,1158.00,829,247,1076.00
02/17/2004,13:48,1158.00,1158.25,1157.75,1157.75,159,274,433.00
02/17/2004,13:49,1158.00,1158.00,1157.75,1158.00,434,8,442.00
02/17/2004,13:50,1158.00,1158.25,1157.75,1157.75,594,128,722.00
02/17/2004,13:51,1158.00,1158.00,1157.75,1157.75,13,186,199.00
02/17/2004,13:52,1157.75,1158.00,1157.50,1157.50,159,233,392.00
02/17/2004,13:53,1157.50,1157.75,1157.50,1157.50,15,125,140.00
02/17/2004,13:54,1157.50,1157.75,1157.25,1157.25,122,281,403.00
02/17/2004,13:55,1157.50,1157.50,1157.25,1157.50,528,8,536.00
02/17/2004,13:56,1157.50,1158.00,1157.25,1157.75,836,52,888.00
02/17/2004,13:57,1158.00,1158.00,1157.75,1158.00,241,6,247.00
02/17/2004,13:58,1158.00,1158.25,1157.75,1158.25,617,377,994.00
02/17/2004,13:59,1158.25,1158.50,1158.00,1158.50,723,78,801.00
02/17/2004,14:00,1158.50,1158.75,1158.25,1158.75,1194,482,1676.00
02/17/2004,14:01,1158.75,1158.75,1158.25,1158.25,36,571,607.00
02/17/2004,14:02,1158.50,1158.50,1158.00,1158.00,287,1279,1566.00
02/17/2004,14:03,1158.00,1158.00,1157.50,1157.75,779,710,1489.00
02/17/2004,14:04,1157.75,1158.25,1157.75,1157.75,516,354,870.00
02/17/2004,14:05,1157.75,1158.00,1157.50,1157.50,115,157,272.00
02/17/2004,14:06,1157.50,1158.25,1157.50,1158.00,418,40,458.00
02/17/2004,14:07,1158.25,1158.50,1158.00,1158.50,1518,18,1536.00
02/17/2004,14:08,1158.50,1158.75,1158.00,1158.00,780,581,1361.00
02/17/2004,14:09,1158.00,1158.25,1157.50,1158.00,304,1103,1407.00
02/17/2004,14:10,1158.00,1158.00,1157.25,1157.50,398,1059,1457.00
02/17/2004,14:11,1157.50,1157.75,1157.25,1157.50,467,89,556.00
02/17/2004,14:12,1157.50,1157.75,1157.00,1157.00,202,1212,1414.00
02/17/2004,14:13,1157.25,1157.50,1156.50,1156.50,585,1925,2510.00
02/17/2004,14:14,1156.50,1157.00,1156.50,1156.75,1174,1204,2378.00
02/17/2004,14:15,1156.75,1157.00,1156.50,1157.00,1034,99,1133.00
02/17/2004,14:16,1157.00,1157.25,1156.50,1156.75,986,276,1262.00
02/17/2004,14:17,1156.75,1157.00,1156.75,1157.00,114,37,151.00
02/17/2004,14:18,1157.00,1157.00,1156.75,1156.75,11,42,53.00
02/17/2004,14:19,1157.00,1157.00,1156.75,1157.00,33,55,88.00
02/17/2004,14:20,1157.00,1157.25,1156.75,1157.00,699,481,1180.00
02/17/2004,14:21,1157.00,1157.00,1156.75,1157.00,155,72,227.00
02/17/2004,14:22,1157.25,1157.25,1156.75,1157.00,185,135,320.00
02/17/2004,14:23,1157.25,1157.50,1157.00,1157.25,318,124,442.00
02/17/2004,14:24,1157.50,1157.50,1157.25,1157.25,67,17,84.00
02/17/2004,14:25,1157.50,1157.50,1157.25,1157.50,539,32,571.00
02/17/2004,14:26,1157.50,1157.75,1157.25,1157.50,398,310,708.00
02/17/2004,14:27,1157.50,1157.50,1157.25,1157.25,374,125,499.00
02/17/2004,14:28,1157.50,1157.50,1157.25,1157.25,17,28,45.00
02/17/2004,14:29,1157.25,1157.25,1156.50,1157.00,621,1060,1681.00
02/17/2004,14:30,1157.00,1157.00,1156.50,1156.50,85,568,653.00
02/17/2004,14:31,1156.75,1156.75,1156.25,1156.50,263,491,754.00
02/17/2004,14:32,1156.75,1157.00,1156.25,1156.25,417,851,1268.00
02/17/2004,14:33,1156.25,1156.50,1156.25,1156.25,29,726,755.00
02/17/2004,14:34,1156.25,1156.50,1156.00,1156.00,52,900,952.00
02/17/2004,14:35,1156.25,1156.75,1156.00,1156.50,1095,466,1561.00
02/17/2004,14:36,1156.50,1156.50,1156.00,1156.25,73,502,575.00
02/17/2004,14:37,1156.25,1156.50,1156.00,1156.25,620,353,973.00
02/17/2004,14:38,1156.25,1156.75,1156.25,1156.50,324,399,723.00
02/17/2004,14:39,1156.50,1157.00,1156.25,1157.00,1473,35,1508.00
02/17/2004,14:40,1157.00,1157.50,1156.75,1157.25,1097,745,1842.00
02/17/2004,14:41,1157.25,1157.50,1157.00,1157.25,927,316,1243.00
02/17/2004,14:42,1157.00,1157.25,1157.00,1157.00,43,222,265.00
02/17/2004,14:43,1157.00,1157.00,1156.50,1156.50,467,1238,1705.00
02/17/2004,14:44,1156.50,1156.75,1156.25,1156.50,324,1329,1653.00
02/17/2004,14:45,1156.25,1156.75,1156.25,1156.25,679,339,1018.00
02/17/2004,14:46,1156.25,1156.75,1156.00,1156.50,963,542,1505.00
02/17/2004,14:47,1156.75,1156.75,1156.25,1156.25,162,646,808.00
02/17/2004,14:48,1156.25,1156.75,1156.25,1156.75,481,356,837.00
02/17/2004,14:49,1156.75,1156.75,1156.00,1156.25,165,791,956.00
02/17/2004,14:50,1156.25,1156.25,1156.00,1156.00,57,519,576.00
02/17/2004,14:51,1156.25,1156.50,1156.00,1156.25,1324,435,1759.00
02/17/2004,14:52,1156.25,1156.25,1156.00,1156.00,66,271,337.00
02/17/2004,14:53,1156.00,1156.25,1156.00,1156.00,48,827,875.00
02/17/2004,14:54,1156.25,1156.25,1155.75,1156.00,470,669,1139.00
02/17/2004,14:55,1155.75,1156.00,1155.50,1155.75,291,963,1254.00
02/17/2004,14:56,1155.50,1156.00,1155.50,1155.75,786,766,1552.00
02/17/2004,14:57,1155.75,1156.00,1155.50,1156.00,332,173,505.00
02/17/2004,14:58,1155.75,1156.25,1155.75,1156.00,1157,584,1741.00
02/17/2004,14:59,1156.25,1156.25,1155.75,1156.25,890,194,1084.00
02/17/2004,15:00,1156.00,1156.25,1155.75,1156.00,1788,1288,3076.00
02/17/2004,15:01,1156.00,1156.25,1155.75,1156.25,1640,1362,3002.00
02/17/2004,15:02,1156.00,1156.50,1156.00,1156.50,930,1021,1951.00
02/17/2004,15:03,1156.50,1156.50,1156.00,1156.25,546,499,1045.00
02/17/2004,15:04,1156.50,1156.75,1156.00,1156.50,947,1365,2312.00
02/17/2004,15:05,1156.50,1156.50,1155.75,1156.00,250,1750,2000.00
02/17/2004,15:06,1156.00,1156.00,1155.75,1156.00,469,162,631.00
02/17/2004,15:07,1156.00,1156.00,1155.50,1155.75,1194,699,1893.00
02/17/2004,15:08,1155.75,1156.00,1155.75,1156.00,88,163,251.00
02/17/2004,15:09,1156.00,1156.25,1155.75,1156.00,597,213,810.00
02/17/2004,15:10,1156.25,1156.50,1156.00,1156.25,740,137,877.00
02/17/2004,15:11,1156.25,1156.50,1156.00,1156.00,299,1514,1813.00
02/17/2004,15:12,1156.00,1156.25,1156.00,1156.25,547,60,607.00
02/17/2004,15:13,1156.25,1156.50,1156.00,1156.25,743,287,1030.00
02/17/2004,15:14,1156.25,1156.50,1156.00,1156.25,337,344,681.00
02/17/2004,15:15,1156.25,1157.00,1156.00,1157.00,2734,2608,5342.00
02/17/2004,15:16,1156.75,1157.00,1156.50,1156.50,34,277,311.00
02/17/2004,15:31,1156.50,1157.00,1156.50,1156.75,150,61,211.00
02/17/2004,15:32,1156.75,1157.25,1156.75,1157.25,17,24,41.00
02/17/2004,15:33,1157.25,1157.25,1157.00,1157.25,46,3,49.00
02/17/2004,15:35,1157.25,1157.50,1157.25,1157.50,49,0,49.00
02/17/2004,15:36,1157.50,1157.50,1157.25,1157.25,1,78,79.00
02/17/2004,15:37,1157.25,1157.25,1157.00,1157.00,1,5,6.00
02/17/2004,15:38,1157.00,1157.25,1157.00,1157.25,11,3,14.00
02/17/2004,15:39,1157.25,1157.25,1157.00,1157.00,6,15,21.00
02/17/2004,15:40,1157.00,1157.25,1157.00,1157.25,2,1,3.00
02/17/2004,15:41,1157.00,1157.00,1157.00,1157.00,0,11,11.00
02/17/2004,15:42,1157.25,1157.25,1157.00,1157.00,11,1,12.00
02/17/2004,15:43,1157.25,1157.25,1157.00,1157.25,4,2,6.00
02/17/2004,15:44,1157.25,1157.25,1157.25,1157.25,1,0,1.00
02/17/2004,15:45,1157.25,1157.25,1157.25,1157.25,1,0,1.00
02/17/2004,15:46,1157.25,1157.25,1157.25,1157.25,72,0,72.00
02/17/2004,15:47,1157.25,1157.50,1157.25,1157.25,8,3,11.00
02/17/2004,15:48,1157.25,1157.50,1157.25,1157.25,18,3,21.00
02/17/2004,15:49,1157.50,1157.50,1157.25,1157.25,1,1,2.00
02/17/2004,15:51,1157.50,1157.50,1157.25,1157.25,1,2,3.00
02/17/2004,15:53,1157.25,1157.50,1157.25,1157.50,13,50,63.00
02/17/2004,15:54,1157.25,1157.50,1157.25,1157.50,4,5,9.00
02/17/2004,15:55,1157.50,1157.50,1157.50,1157.50,3,0,3.00
02/17/2004,15:56,1157.50,1157.50,1157.50,1157.50,1,0,1.00
02/17/2004,15:58,1157.25,1157.25,1157.25,1157.25,0,3,3.00
02/17/2004,15:59,1157.50,1157.75,1157.50,1157.75,147,1,148.00
02/17/2004,16:00,1157.75,1157.75,1157.50,1157.75,80,23,103.00
02/17/2004,17:01,1157.50,1157.50,1157.50,1157.50,5,0,5.00
02/17/2004,17:02,1157.50,1157.50,1157.50,1157.50,22,0,22.00
02/17/2004,17:03,1157.50,1157.50,1157.50,1157.50,6,0,6.00
02/17/2004,17:04,1157.50,1157.50,1157.50,1157.50,8,0,8.00
02/17/2004,17:06,1157.75,1157.75,1157.75,1157.75,8,0,8.00
02/17/2004,17:07,1157.75,1157.75,1157.75,1157.75,6,0,6.00
02/17/2004,17:08,1157.50,1157.50,1157.50,1157.50,0,3,3.00
02/17/2004,17:09,1157.50,1157.50,1157.50,1157.50,0,1,1.00
02/17/2004,17:12,1157.50,1157.50,1157.50,1157.50,0,1,1.00
02/17/2004,17:15,1157.50,1157.50,1157.50,1157.50,0,3,3.00
02/17/2004,17:17,1157.75,1157.75,1157.50,1157.50,1,12,13.00
02/17/2004,17:18,1157.50,1157.50,1157.50,1157.50,0,6,6.00
02/17/2004,17:19,1157.50,1157.50,1157.25,1157.50,34,28,62.00
02/17/2004,17:20,1157.50,1157.75,1157.50,1157.75,61,0,61.00
02/17/2004,17:21,1157.75,1157.75,1157.50,1157.50,6,15,21.00
02/17/2004,17:22,1157.50,1157.50,1157.50,1157.50,0,1,1.00
02/17/2004,17:25,1157.50,1157.50,1157.50,1157.50,0,44,44.00
02/17/2004,17:26,1157.75,1157.75,1157.50,1157.50,1,1,2.00
02/17/2004,17:27,1157.50,1157.50,1157.50,1157.50,0,1,1.00
02/17/2004,17:29,1157.50,1157.50,1157.50,1157.50,0,1,1.00
02/17/2004,17:30,1157.50,1157.50,1157.50,1157.50,0,5,5.00
02/17/2004,17:31,1157.50,1157.50,1157.50,1157.50,0,17,17.00
02/17/2004,17:34,1157.50,1157.50,1157.50,1157.50,0,10,10.00
02/17/2004,17:35,1157.50,1157.50,1157.50,1157.50,0,12,12.00
02/17/2004,17:36,1157.25,1157.25,1157.25,1157.25,0,37,37.00
02/17/2004,17:37,1157.25,1157.25,1157.00,1157.25,1,7,8.00
02/17/2004,17:40,1157.00,1157.00,1157.00,1157.00,0,1,1.00
02/17/2004,17:41,1157.00,1157.00,1157.00,1157.00,0,1,1.00
02/17/2004,17:42,1157.00,1157.00,1157.00,1157.00,0,10,10.00
02/17/2004,17:43,1157.25,1157.25,1157.25,1157.25,5,0,5.00
02/17/2004,17:45,1157.00,1157.00,1157.00,1157.00,0,5,5.00
02/17/2004,17:46,1157.00,1157.00,1157.00,1157.00,0,1,1.00
02/17/2004,17:47,1157.00,1157.00,1157.00,1157.00,0,22,22.00
02/17/2004,17:48,1157.25,1157.25,1157.25,1157.25,1,0,1.00
02/17/2004,17:49,1157.00,1157.00,1157.00,1157.00,0,11,11.00
02/17/2004,17:50,1157.00,1157.00,1157.00,1157.00,0,1,1.00
02/17/2004,17:52,1157.00,1157.00,1157.00,1157.00,0,10,10.00
02/17/2004,17:59,1157.00,1157.00,1157.00,1157.00,0,1,1.00
02/17/2004,18:02,1157.00,1157.00,1157.00,1157.00,0,2,2.00
02/17/2004,18:04,1157.00,1157.00,1157.00,1157.00,0,1,1.00
02/17/2004,18:05,1157.00,1157.00,1157.00,1157.00,0,2,2.00
02/17/2004,18:06,1157.00,1157.00,1157.00,1157.00,0,2,2.00
02/17/2004,18:07,1156.75,1156.75,1156.75,1156.75,0,101,101.00
02/17/2004,18:09,1156.75,1156.75,1156.75,1156.75,0,7,7.00
02/17/2004,18:10,1156.50,1156.75,1156.50,1156.75,6,1,7.00
02/17/2004,18:13,1157.00,1157.00,1156.75,1156.75,1,3,4.00
02/17/2004,18:14,1156.75,1156.75,1156.75,1156.75,0,6,6.00
02/17/2004,18:15,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,18:19,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,18:21,1156.75,1156.75,1156.75,1156.75,0,12,12.00
02/17/2004,18:22,1156.75,1156.75,1156.75,1156.75,0,3,3.00
02/17/2004,18:29,1156.75,1156.75,1156.75,1156.75,0,5,5.00
02/17/2004,18:30,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,18:31,1157.00,1157.00,1157.00,1157.00,6,0,6.00
02/17/2004,18:33,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,18:34,1156.75,1156.75,1156.75,1156.75,0,8,8.00
02/17/2004,18:35,1156.75,1156.75,1156.75,1156.75,0,5,5.00
02/17/2004,18:36,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,18:38,1157.00,1157.00,1157.00,1157.00,3,0,3.00
02/17/2004,18:40,1156.75,1156.75,1156.75,1156.75,0,11,11.00
02/17/2004,18:42,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,18:43,1156.75,1156.75,1156.75,1156.75,0,10,10.00
02/17/2004,18:44,1156.75,1156.75,1156.75,1156.75,0,11,11.00
02/17/2004,18:45,1156.75,1156.75,1156.50,1156.75,8,2,10.00
02/17/2004,18:47,1156.75,1156.75,1156.75,1156.75,50,0,50.00
02/17/2004,18:48,1157.00,1157.00,1157.00,1157.00,3,0,3.00
02/17/2004,18:52,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,18:53,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,19:09,1157.00,1157.00,1156.75,1156.75,1,2,3.00
02/17/2004,19:16,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,19:17,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,19:18,1156.75,1156.75,1156.75,1156.75,0,30,30.00
02/17/2004,19:19,1156.75,1156.75,1156.75,1156.75,0,6,6.00
02/17/2004,19:32,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,19:35,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,19:38,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,19:45,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,19:46,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,19:47,1157.00,1157.00,1157.00,1157.00,3,0,3.00
02/17/2004,19:49,1157.00,1157.00,1157.00,1157.00,9,0,9.00
02/17/2004,19:54,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,19:58,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,20:00,1156.75,1157.00,1156.75,1157.00,2,1,3.00
02/17/2004,20:01,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,20:02,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,20:03,1156.75,1156.75,1156.75,1156.75,0,6,6.00
02/17/2004,20:04,1156.75,1156.75,1156.75,1156.75,0,3,3.00
02/17/2004,20:18,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,20:23,1157.00,1157.00,1157.00,1157.00,7,0,7.00
02/17/2004,20:24,1156.75,1156.75,1156.75,1156.75,0,3,3.00
02/17/2004,20:26,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,20:31,1156.75,1156.75,1156.75,1156.75,0,3,3.00
02/17/2004,20:32,1156.75,1156.75,1156.75,1156.75,0,5,5.00
02/17/2004,20:34,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,20:42,1156.75,1156.75,1156.75,1156.75,0,52,52.00
02/17/2004,20:43,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,20:44,1156.75,1156.75,1156.75,1156.75,0,25,25.00
02/17/2004,20:45,1157.00,1157.00,1156.75,1156.75,8,26,34.00
02/17/2004,20:58,1156.75,1156.75,1156.75,1156.75,0,20,20.00
02/17/2004,20:59,1156.75,1156.75,1156.75,1156.75,0,10,10.00
02/17/2004,21:00,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,21:03,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,21:18,1156.75,1156.75,1156.75,1156.75,0,100,100.00
02/17/2004,21:22,1157.00,1157.00,1157.00,1157.00,5,0,5.00
02/17/2004,21:25,1156.75,1156.75,1156.75,1156.75,0,7,7.00
02/17/2004,21:30,1156.75,1156.75,1156.75,1156.75,0,7,7.00
02/17/2004,21:31,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,21:33,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,21:36,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,21:39,1156.75,1156.75,1156.75,1156.75,0,10,10.00
02/17/2004,21:42,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,21:54,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,21:57,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,22:04,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,22:16,1156.75,1156.75,1156.75,1156.75,0,21,21.00
02/17/2004,22:18,1156.75,1156.75,1156.75,1156.75,0,6,6.00
02/17/2004,22:19,1156.75,1156.75,1156.75,1156.75,0,10,10.00
02/17/2004,22:20,1156.50,1156.75,1156.50,1156.75,20,1,21.00
02/17/2004,22:21,1156.75,1156.75,1156.75,1156.75,5,0,5.00
02/17/2004,22:22,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,22:25,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,22:33,1156.75,1156.75,1156.75,1156.75,0,24,24.00
02/17/2004,22:35,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,22:36,1156.75,1156.75,1156.75,1156.75,0,19,19.00
02/17/2004,22:38,1156.75,1156.75,1156.75,1156.75,0,7,7.00
02/17/2004,22:46,1156.75,1156.75,1156.75,1156.75,0,5,5.00
02/17/2004,22:48,1156.75,1156.75,1156.75,1156.75,0,10,10.00
02/17/2004,22:51,1156.50,1156.50,1156.50,1156.50,0,200,200.00
02/17/2004,23:03,1156.75,1156.75,1156.75,1156.75,5,0,5.00
02/17/2004,23:09,1156.75,1156.75,1156.75,1156.75,1,0,1.00
02/17/2004,23:10,1157.00,1157.00,1157.00,1157.00,5,0,5.00
02/17/2004,23:11,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,23:17,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,23:23,1156.75,1156.75,1156.75,1156.75,0,3,3.00
02/17/2004,23:27,1156.75,1156.75,1156.75,1156.75,0,5,5.00
02/17/2004,23:29,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/17/2004,23:35,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,23:38,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/17/2004,23:42,1156.75,1156.75,1156.75,1156.75,0,14,14.00
02/17/2004,23:49,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/17/2004,23:53,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/17/2004,23:57,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/18/2004,00:02,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/18/2004,00:04,1157.00,1157.00,1157.00,1157.00,7,0,7.00
02/18/2004,00:07,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/18/2004,00:08,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/18/2004,00:09,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/18/2004,00:14,1157.00,1157.00,1157.00,1157.00,6,0,6.00
02/18/2004,00:15,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/18/2004,00:28,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/18/2004,00:31,1156.75,1156.75,1156.75,1156.75,0,5,5.00
02/18/2004,00:33,1156.75,1156.75,1156.75,1156.75,0,1,1.00
02/18/2004,00:38,1156.75,1156.75,1156.75,1156.75,0,3,3.00
02/18/2004,00:40,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/18/2004,00:46,1156.75,1156.75,1156.75,1156.75,0,32,32.00
02/18/2004,00:47,1156.50,1156.50,1156.50,1156.50,0,58,58.00
02/18/2004,00:49,1156.50,1156.50,1156.50,1156.50,0,1,1.00
02/18/2004,00:50,1156.75,1156.75,1156.75,1156.75,2,0,2.00
02/18/2004,00:53,1156.50,1156.50,1156.50,1156.50,0,5,5.00
02/18/2004,00:54,1156.50,1156.50,1156.50,1156.50,0,1,1.00
02/18/2004,00:55,1156.50,1156.50,1156.50,1156.50,0,50,50.00
02/18/2004,00:59,1156.25,1156.25,1156.25,1156.25,0,4,4.00
02/18/2004,01:00,1156.50,1156.50,1156.50,1156.50,2,0,2.00
02/18/2004,01:02,1156.50,1156.50,1156.50,1156.50,1,0,1.00
02/18/2004,01:03,1156.50,1156.50,1156.50,1156.50,5,0,5.00
02/18/2004,01:05,1156.50,1156.50,1156.25,1156.25,6,8,14.00
02/18/2004,01:06,1156.25,1156.25,1156.25,1156.25,0,1,1.00
02/18/2004,01:07,1156.25,1156.25,1156.25,1156.25,0,9,9.00
02/18/2004,01:10,1156.25,1156.50,1156.25,1156.50,1,4,5.00
02/18/2004,01:11,1156.50,1156.50,1156.50,1156.50,4,0,4.00
02/18/2004,01:13,1156.50,1156.50,1156.50,1156.50,1,0,1.00
02/18/2004,01:16,1156.50,1156.50,1156.50,1156.50,5,0,5.00
02/18/2004,01:17,1156.50,1156.50,1156.50,1156.50,6,0,6.00
02/18/2004,01:18,1156.25,1156.25,1156.25,1156.25,0,50,50.00
02/18/2004,01:19,1156.25,1156.25,1156.25,1156.25,0,1,1.00
02/18/2004,01:21,1156.50,1156.50,1156.50,1156.50,1,0,1.00
02/18/2004,01:24,1156.50,1156.50,1156.50,1156.50,4,0,4.00
02/18/2004,01:26,1156.50,1156.50,1156.50,1156.50,1,0,1.00
02/18/2004,01:30,1156.25,1156.25,1156.25,1156.25,0,55,55.00
02/18/2004,01:32,1156.25,1156.25,1156.25,1156.25,0,1,1.00
02/18/2004,01:33,1156.25,1156.25,1156.25,1156.25,0,43,43.00
02/18/2004,01:34,1156.25,1156.25,1156.25,1156.25,0,20,20.00
02/18/2004,01:35,1156.25,1156.50,1156.00,1156.00,12,14,26.00
02/18/2004,01:38,1156.25,1156.25,1156.25,1156.25,1,0,1.00
02/18/2004,01:39,1156.25,1156.50,1156.25,1156.50,2,0,2.00
02/18/2004,01:40,1156.50,1156.50,1156.50,1156.50,1,0,1.00
02/18/2004,01:41,1156.50,1156.50,1156.50,1156.50,10,0,10.00
02/18/2004,01:43,1156.25,1156.25,1156.25,1156.25,0,3,3.00
02/18/2004,01:44,1156.25,1156.25,1156.25,1156.25,0,1,1.00
02/18/2004,01:47,1156.25,1156.25,1156.25,1156.25,0,1,1.00
02/18/2004,01:50,1156.25,1156.25,1156.25,1156.25,0,3,3.00
02/18/2004,01:51,1156.25,1156.25,1156.25,1156.25,0,6,6.00
02/18/2004,01:54,1156.50,1156.50,1156.50,1156.50,1,0,1.00
02/18/2004,01:57,1156.25,1156.25,1156.25,1156.25,0,1,1.00
02/18/2004,01:59,1156.25,1156.50,1156.25,1156.50,55,25,80.00
02/18/2004,02:00,1156.50,1156.50,1156.50,1156.50,5,0,5.00
02/18/2004,02:01,1156.75,1157.00,1156.75,1157.00,66,25,91.00
02/18/2004,02:02,1157.00,1157.00,1156.75,1156.75,38,27,65.00
02/18/2004,02:04,1156.75,1156.75,1156.50,1156.50,0,6,6.00
02/18/2004,02:05,1156.50,1156.75,1156.50,1156.50,1,12,13.00
02/18/2004,02:06,1156.75,1156.75,1156.75,1156.75,32,0,32.00
02/18/2004,02:08,1156.75,1156.75,1156.75,1156.75,5,0,5.00
02/18/2004,02:09,1156.75,1157.00,1156.75,1157.00,31,0,31.00
02/18/2004,02:11,1156.75,1157.00,1156.75,1157.00,10,46,56.00
02/18/2004,02:12,1156.75,1157.00,1156.75,1157.00,10,7,17.00
02/18/2004,02:13,1156.75,1156.75,1156.75,1156.75,0,8,8.00
02/18/2004,02:15,1156.75,1156.75,1156.50,1156.50,0,13,13.00
02/18/2004,02:16,1156.75,1156.75,1156.75,1156.75,30,0,30.00
02/18/2004,02:17,1156.50,1156.50,1156.50,1156.50,0,26,26.00
02/18/2004,02:18,1156.50,1156.50,1156.50,1156.50,0,2,2.00
02/18/2004,02:19,1156.50,1156.50,1156.50,1156.50,0,1,1.00
02/18/2004,02:20,1156.50,1156.50,1156.50,1156.50,0,2,2.00
02/18/2004,02:21,1156.50,1156.50,1156.50,1156.50,0,3,3.00
02/18/2004,02:22,1156.50,1156.75,1156.25,1156.50,19,4,23.00
02/18/2004,02:23,1156.75,1156.75,1156.50,1156.50,18,20,38.00
02/18/2004,02:24,1156.50,1156.50,1156.50,1156.50,0,2,2.00
02/18/2004,02:26,1156.50,1156.50,1156.50,1156.50,0,13,13.00
02/18/2004,02:27,1156.50,1156.50,1156.50,1156.50,0,1,1.00
02/18/2004,02:28,1156.50,1156.50,1156.50,1156.50,0,4,4.00
02/18/2004,02:29,1156.50,1156.50,1156.50,1156.50,0,8,8.00
02/18/2004,02:30,1156.75,1156.75,1156.75,1156.75,1,0,1.00
02/18/2004,02:36,1156.75,1156.75,1156.75,1156.75,70,0,70.00
02/18/2004,02:37,1156.75,1157.00,1156.75,1157.00,86,0,86.00
02/18/2004,02:38,1157.00,1157.00,1157.00,1157.00,30,0,30.00
02/18/2004,02:39,1157.00,1157.00,1157.00,1157.00,52,0,52.00
02/18/2004,02:40,1157.00,1157.00,1157.00,1157.00,5,0,5.00
02/18/2004,02:43,1157.00,1157.00,1157.00,1157.00,1,0,1.00
02/18/2004,02:44,1157.00,1157.00,1157.00,1157.00,3,0,3.00
02/18/2004,02:45,1157.00,1157.00,1157.00,1157.00,20,0,20.00
02/18/2004,02:46,1157.00,1157.00,1156.75,1156.75,2,4,6.00
02/18/2004,02:47,1156.75,1156.75,1156.75,1156.75,0,16,16.00
02/18/2004,02:48,1156.75,1156.75,1156.75,1156.75,0,17,17.00
02/18/2004,02:49,1156.75,1156.75,1156.50,1156.50,0,47,47.00
02/18/2004,02:51,1156.75,1156.75,1156.75,1156.75,60,0,60.00
02/18/2004,02:52,1156.75,1156.75,1156.75,1156.75,20,0,20.00
02/18/2004,02:53,1156.75,1156.75,1156.75,1156.75,33,0,33.00
02/18/2004,02:54,1156.75,1156.75,1156.75,1156.75,6,0,6.00
02/18/2004,02:55,1156.75,1157.00,1156.75,1157.00,4,0,4.00
02/18/2004,02:56,1157.00,1157.25,1157.00,1157.00,28,20,48.00
02/18/2004,02:57,1157.00,1157.00,1157.00,1157.00,0,18,18.00
02/18/2004,02:58,1157.00,1157.00,1157.00,1157.00,0,6,6.00
02/18/2004,02:59,1157.00,1157.00,1157.00,1157.00,0,9,9.00
02/18/2004,03:00,1157.00,1157.00,1157.00,1157.00,0,9,9.00
02/18/2004,03:03,1156.75,1156.75,1156.75,1156.75,0,43,43.00
02/18/2004,03:04,1156.75,1156.75,1156.50,1156.75,10,54,64.00
02/18/2004,03:05,1156.75,1157.00,1156.50,1156.75,44,29,73.00
02/18/2004,03:06,1156.75,1156.75,1156.75,1156.75,0,59,59.00
02/18/2004,03:07,1156.50,1156.75,1156.50,1156.50,4,2,6.00
02/18/2004,03:08,1156.50,1156.50,1156.50,1156.50,0,4,4.00
02/18/2004,03:09,1156.50,1156.50,1156.50,1156.50,0,16,16.00
02/18/2004,03:10,1156.75,1156.75,1156.50,1156.75,17,1,18.00
02/18/2004,03:11,1156.75,1156.75,1156.75,1156.75,14,0,14.00
02/18/2004,03:12,1156.75,1157.00,1156.75,1156.75,2,23,25.00
02/18/2004,03:13,1156.75,1157.00,1156.75,1156.75,1,6,7.00
02/18/2004,03:14,1156.75,1156.75,1156.75,1156.75,0,2,2.00
02/18/2004,03:15,1157.00,1157.00,1157.00,1157.00,4,0,4.00
02/18/2004,03:24,1157.00,1157.00,1156.75,1156.75,10,5,15.00
02/18/2004,03:25,1157.00,1157.00,1156.75,1156.75,7,1,8.00
02/18/2004,03:26,1157.00,1157.00,1157.00,1157.00,15,0,15.00
02/18/2004,03:30,1157.00,1157.00,1157.00,1157.00,2,0,2.00
02/18/2004,03:31,1157.25,1157.25,1157.25,1157.25,19,0,19.00
02/18/2004,03:32,1157.25,1157.25,1157.25,1157.25,12,0,12.00
02/18/2004,03:34,1157.50,1157.50,1157.50,1157.50,185,0,185.00
02/18/2004,03:36,1157.50,1157.50,1157.50,1157.50,27,0,27.00
02/18/2004,03:37,1157.50,1157.75,1157.50,1157.50,25,3,28.00
02/18/2004,03:38,1157.50,1157.50,1157.50,1157.50,0,8,8.00
02/18/2004,03:39,1157.75,1157.75,1157.75,1157.75,6,0,6.00
02/18/2004,03:40,1157.50,1157.50,1157.50,1157.50,0,5,5.00
02/18/2004,03:41,1157.75,1157.75,1157.75,1157.75,2,0,2.00
02/18/2004,03:42,1157.50,1157.50,1157.50,1157.50,0,37,37.00
02/18/2004,03:44,1157.75,1157.75,1157.50,1157.50,4,4,8.00
02/18/2004,03:45,1157.75,1157.75,1157.75,1157.75,3,0,3.00
02/18/2004,03:46,1157.75,1157.75,1157.75,1157.75,30,0,30.00
02/18/2004,03:47,1157.75,1157.75,1157.75,1157.75,50,0,50.00
02/18/2004,03:48,1157.50,1157.50,1157.50,1157.50,0,15,15.00
02/18/2004,03:59,1157.50,1157.50,1157.50,1157.50,0,1,1.00
02/18/2004,04:00,1157.75,1157.75,1157.50,1157.50,50,10,60.00
02/18/2004,04:02,1157.75,1157.75,1157.75,1157.75,95,0,95.00
02/18/2004,04:03,1157.75,1157.75,1157.75,1157.75,29,0,29.00
02/18/2004,04:04,1157.75,1157.75,1157.75,1157.75,7,0,7.00
02/18/2004,04:08,1157.50,1157.50,1157.50,1157.50,0,45,45.00
02/18/2004,04:13,1157.50,1157.50,1157.50,1157.50,0,18,18.00
02/18/2004,04:14,1157.50,1157.50,1157.50,1157.50,0,5,5.00
02/18/2004,04:15,1157.50,1157.50,1157.50,1157.50,0,3,3.00
02/18/2004,04:17,1157.75,1158.00,1157.50,1157.75,57,10,67.00
02/18/2004,04:18,1157.75,1158.00,1157.75,1158.00,18,4,22.00
02/18/2004,04:19,1157.75,1158.00,1157.75,1157.75,2,6,8.00
02/18/2004,04:20,1157.75,1157.75,1157.75,1157.75,0,10,10.00
02/18/2004,04:22,1157.75,1158.00,1157.75,1158.00,20,13,33.00
02/18/2004,04:23,1158.00,1158.00,1158.00,1158.00,4,0,4.00
02/18/2004,04:24,1158.00,1158.00,1158.00,1158.00,4,0,4.00
02/18/2004,04:25,1157.75,1157.75,1157.75,1157.75,0,72,72.00
02/18/2004,04:26,1157.75,1157.75,1157.75,1157.75,0,39,39.00
02/18/2004,04:27,1157.75,1157.75,1157.75,1157.75,0,152,152.00
02/18/2004,04:32,1157.75,1157.75,1157.75,1157.75,0,25,25.00
02/18/2004,04:33,1157.75,1157.75,1157.75,1157.75,0,2,2.00
02/18/2004,04:34,1157.75,1157.75,1157.75,1157.75,0,1,1.00
02/18/2004,04:36,1157.75,1158.00,1157.75,1158.00,1,2,3.00
02/18/2004,04:38,1157.75,1158.00,1157.75,1158.00,2,1,3.00
02/18/2004,04:40,1158.00,1158.00,1158.00,1158.00,9,0,9.00
02/18/2004,04:42,1158.00,1158.00,1157.75,1158.00,72,4,76.00
02/18/2004,04:43,1158.00,1158.00,1158.00,1158.00,9,0,9.00
02/18/2004,04:44,1158.00,1158.00,1158.00,1158.00,11,0,11.00
02/18/2004,04:45,1158.00,1158.00,1158.00,1158.00,1,0,1.00
02/18/2004,04:46,1158.00,1158.00,1158.00,1158.00,23,0,23.00
02/18/2004,04:47,1158.00,1158.00,1158.00,1158.00,3,0,3.00
02/18/2004,04:48,1158.00,1158.25,1158.00,1158.25,81,0,81.00
02/18/2004,04:49,1158.25,1158.50,1158.25,1158.50,24,5,29.00
02/18/2004,04:50,1158.25,1158.25,1158.25,1158.25,0,11,11.00
02/18/2004,04:51,1158.25,1158.25,1158.25,1158.25,0,12,12.00
02/18/2004,04:52,1158.25,1158.25,1158.25,1158.25,0,7,7.00
02/18/2004,04:53,1158.25,1158.25,1158.25,1158.25,0,1,1.00
02/18/2004,04:56,1158.00,1158.00,1158.00,1158.00,0,2,2.00
02/18/2004,04:59,1158.00,1158.00,1158.00,1158.00,0,2,2.00
02/18/2004,05:00,1158.25,1158.25,1158.25,1158.25,1,0,1.00
02/18/2004,05:01,1158.25,1158.25,1158.00,1158.00,10,1,11.00
02/18/2004,05:02,1158.25,1158.25,1158.25,1158.25,1,0,1.00
02/18/2004,05:03,1158.25,1158.25,1158.25,1158.25,17,0,17.00
02/18/2004,05:04,1158.50,1158.50,1158.50,1158.50,50,0,50.00
02/18/2004,05:05,1158.25,1158.25,1158.25,1158.25,0,3,3.00
02/18/2004,05:06,1158.50,1158.50,1158.25,1158.25,8,5,13.00
02/18/2004,05:07,1158.25,1158.50,1158.25,1158.50,1,5,6.00
02/18/2004,05:08,1158.25,1158.50,1158.25,1158.25,7,60,67.00
02/18/2004,05:09,1158.00,1158.25,1158.00,1158.25,5,1,6.00
02/18/2004,05:10,1158.00,1158.00,1158.00,1158.00,0,1,1.00
02/18/2004,05:12,1158.25,1158.25,1158.00,1158.00,9,101,110.00
02/18/2004,05:13,1158.00,1158.00,1158.00,1158.00,0,22,22.00
02/18/2004,05:14,1158.00,1158.00,1158.00,1158.00,0,1,1.00
02/18/2004,05:15,1158.00,1158.00,1158.00,1158.00,0,2,2.00
02/18/2004,05:19,1157.75,1157.75,1157.75,1157.75,0,26,26.00
02/18/2004,05:20,1158.00,1158.00,1158.00,1158.00,1,0,1.00
02/18/2004,05:21,1158.00,1158.00,1158.00,1158.00,6,0,6.00
02/18/2004,05:22,1157.75,1158.00,1157.75,1158.00,2,1,3.00
02/18/2004,05:25,1158.00,1158.00,1158.00,1158.00,37,0,37.00
02/18/2004,05:26,1158.00,1158.00,1158.00,1158.00,25,0,25.00
02/18/2004,05:27,1158.00,1158.00,1158.00,1158.00,3,0,3.00
02/18/2004,05:31,1158.00,1158.00,1158.00,1158.00,1,0,1.00
02/18/2004,05:32,1158.25,1158.25,1158.25,1158.25,6,0,6.00
02/18/2004,05:33,1158.25,1158.25,1158.25,1158.25,25,0,25.00
02/18/2004,05:35,1158.00,1158.00,1157.75,1157.75,0,109,109.00
02/18/2004,05:37,1157.75,1158.00,1157.75,1157.75,15,2,17.00
02/18/2004,05:38,1157.75,1157.75,1157.75,1157.75,0,1,1.00
02/18/2004,05:39,1158.00,1158.00,1158.00,1158.00,6,0,6.00
02/18/2004,05:40,1158.00,1158.00,1158.00,1158.00,25,0,25.00
02/18/2004,05:41,1158.00,1158.00,1158.00,1158.00,20,0,20.00
02/18/2004,05:42,1158.00,1158.00,1158.00,1158.00,23,0,23.00
02/18/2004,05:43,1158.00,1158.00,1158.00,1158.00,28,0,28.00
02/18/2004,05:44,1158.00,1158.00,1158.00,1158.00,4,0,4.00
02/18/2004,05:46,1158.00,1158.25,1158.00,1158.25,2,0,2.00
02/18/2004,05:47,1158.00,1158.00,1158.00,1158.00,0,6,6.00
02/18/2004,05:49,1157.75,1158.00,1157.75,1157.75,25,34,59.00
02/18/2004,05:50,1158.00,1158.00,1158.00,1158.00,5,0,5.00
02/18/2004,05:52,1158.00,1158.00,1158.00,1158.00,29,0,29.00
02/18/2004,05:53,1158.00,1158.00,1158.00,1158.00,52,0,52.00
02/18/2004,05:54,1158.00,1158.00,1158.00,1158.00,31,0,31.00
02/18/2004,05:55,1158.00,1158.00,1158.00,1158.00,1,0,1.00
02/18/2004,05:57,1158.00,1158.00,1158.00,1158.00,111,0,111.00
02/18/2004,05:58,1158.25,1158.25,1158.25,1158.25,2,0,2.00
02/18/2004,06:02,1158.00,1158.00,1157.75,1157.75,0,106,106.00
02/18/2004,06:03,1157.75,1157.75,1157.50,1157.50,0,100,100.00
02/18/2004,06:04,1157.75,1157.75,1157.75,1157.75,30,0,30.00
02/18/2004,06:05,1157.75,1157.75,1157.75,1157.75,3,0,3.00
02/18/2004,06:06,1157.75,1157.75,1157.75,1157.75,1,0,1.00
02/18/2004,06:07,1157.75,1157.75,1157.75,1157.75,48,0,48.00
02/18/2004,06:08,1157.75,1157.75,1157.75,1157.75,11,0,11.00
02/18/2004,06:09,1157.75,1157.75,1157.75,1157.75,7,0,7.00
02/18/2004,06:10,1157.75,1157.75,1157.75,1157.75,5,0,5.00
02/18/2004,06:11,1157.75,1157.75,1157.75,1157.75,4,0,4.00
02/18/2004,06:12,1157.75,1158.00,1157.75,1157.75,11,1,12.00
02/18/2004,06:14,1157.75,1157.75,1157.75,1157.75,0,53,53.00
02/18/2004,06:16,1157.75,1157.75,1157.50,1157.50,0,4,4.00
02/18/2004,06:17,1157.50,1158.00,1157.50,1158.00,38,1,39.00
02/18/2004,06:18,1157.75,1158.00,1157.50,1157.50,3,40,43.00
02/18/2004,06:19,1157.75,1157.75,1157.50,1157.50,39,15,54.00
02/18/2004,06:20,1158.00,1158.00,1157.75,1157.75,3,18,21.00
02/18/2004,06:21,1157.75,1157.75,1157.50,1157.75,1,54,55.00
02/18/2004,06:22,1157.75,1157.75,1157.50,1157.50,1,7,8.00
02/18/2004,06:23,1157.75,1157.75,1157.75,1157.75,28,0,28.00
02/18/2004,06:25,1157.75,1157.75,1157.75,1157.75,25,0,25.00
02/18/2004,06:26,1157.75,1157.75,1157.50,1157.50,2,10,12.00
02/18/2004,06:27,1157.75,1157.75,1157.75,1157.75,17,0,17.00
02/18/2004,06:28,1158.00,1158.00,1158.00,1158.00,2,0,2.00
02/18/2004,06:29,1157.75,1157.75,1157.75,1157.75,0,3,3.00
02/18/2004,06:30,1158.00,1158.25,1157.75,1157.75,105,10,115.00
02/18/2004,06:31,1158.00,1158.25,1158.00,1158.25,147,0,147.00
02/18/2004,06:32,1158.00,1158.25,1158.00,1158.25,4,11,15.00
02/18/2004,06:34,1158.25,1158.25,1158.25,1158.25,31,0,31.00
02/18/2004,06:36,1158.25,1158.25,1158.25,1158.25,67,0,67.00
02/18/2004,06:37,1158.25,1158.25,1158.00,1158.00,27,4,31.00
02/18/2004,06:38,1158.25,1158.25,1158.25,1158.25,120,0,120.00
02/18/2004,06:39,1158.25,1158.75,1158.25,1158.50,259,29,288.00
02/18/2004,06:40,1158.50,1158.50,1158.50,1158.50,0,214,214.00
02/18/2004,06:41,1158.50,1158.50,1158.50,1158.50,0,181,181.00
02/18/2004,06:42,1158.50,1158.50,1158.50,1158.50,0,311,311.00
02/18/2004,06:43,1158.50,1158.50,1158.25,1158.25,0,28,28.00
02/18/2004,06:44,1158.50,1158.75,1158.25,1158.75,74,1,75.00
02/18/2004,06:45,1158.50,1158.50,1158.50,1158.50,0,33,33.00
02/18/2004,06:46,1158.50,1158.50,1158.50,1158.50,0,23,23.00
02/18/2004,06:47,1158.50,1158.50,1158.50,1158.50,0,8,8.00
02/18/2004,06:48,1158.25,1158.25,1158.25,1158.25,0,79,79.00
02/18/2004,06:49,1158.25,1158.25,1158.00,1158.25,2,40,42.00
02/18/2004,06:50,1158.25,1158.25,1158.25,1158.25,6,0,6.00
02/18/2004,06:51,1158.25,1158.25,1158.00,1158.25,24,14,38.00
02/18/2004,06:52,1158.25,1158.25,1158.25,1158.25,99,0,99.00
02/18/2004,06:53,1158.00,1158.25,1158.00,1158.25,1,1,2.00
02/18/2004,06:55,1158.25,1158.25,1158.25,1158.25,3,0,3.00
02/18/2004,06:56,1158.00,1158.00,1158.00,1158.00,0,3,3.00
02/18/2004,06:57,1158.00,1158.00,1158.00,1158.00,0,3,3.00
02/18/2004,06:58,1158.00,1158.00,1158.00,1158.00,0,8,8.00
02/18/2004,06:59,1158.25,1158.25,1158.25,1158.25,28,0,28.00
02/18/2004,07:00,1158.25,1158.25,1158.25,1158.25,47,0,47.00
02/18/2004,07:01,1158.25,1158.25,1158.25,1158.25,21,0,21.00
02/18/2004,07:02,1158.25,1158.50,1158.25,1158.25,36,2,38.00
02/18/2004,07:03,1158.25,1158.50,1158.25,1158.25,1,9,10.00
02/18/2004,07:04,1158.25,1158.50,1158.25,1158.50,31,4,35.00
02/18/2004,07:05,1158.25,1158.50,1158.25,1158.50,3,8,11.00
02/18/2004,07:06,1158.25,1158.50,1158.25,1158.50,2,6,8.00
02/18/2004,07:08,1158.50,1158.50,1158.25,1158.25,1,9,10.00
02/18/2004,07:09,1158.25,1158.50,1158.25,1158.50,6,1,7.00
02/18/2004,07:10,1158.50,1158.50,1158.25,1158.25,1,8,9.00
02/18/2004,07:11,1158.25,1158.50,1158.25,1158.25,1,32,33.00
02/18/2004,07:12,1158.25,1158.25,1158.25,1158.25,0,4,4.00
02/18/2004,07:13,1158.25,1158.25,1158.25,1158.25,0,3,3.00
02/18/2004,07:14,1158.25,1158.25,1158.25,1158.25,0,20,20.00
02/18/2004,07:15,1158.25,1158.25,1158.25,1158.25,0,12,12.00
02/18/2004,07:16,1158.50,1158.50,1158.25,1158.25,1,28,29.00
02/18/2004,07:17,1158.25,1158.25,1158.00,1158.00,0,154,154.00
02/18/2004,07:18,1158.00,1158.00,1157.75,1157.75,0,18,18.00
02/18/2004,07:19,1157.75,1158.00,1157.75,1158.00,1,216,217.00
02/18/2004,07:20,1158.00,1158.00,1158.00,1158.00,1,0,1.00
02/18/2004,07:21,1158.00,1158.00,1158.00,1158.00,1,0,1.00
02/18/2004,07:22,1157.75,1157.75,1157.75,1157.75,0,125,125.00
02/18/2004,07:23,1157.75,1157.75,1157.75,1157.75,0,5,5.00
02/18/2004,07:24,1157.75,1157.75,1157.75,1157.75,0,3,3.00
02/18/2004,07:25,1158.00,1158.25,1158.00,1158.00,123,4,127.00
02/18/2004,07:26,1158.00,1158.00,1158.00,1158.00,0,45,45.00
02/18/2004,07:27,1157.75,1158.00,1157.75,1158.00,5,93,98.00
02/18/2004,07:28,1158.00,1158.00,1158.00,1158.00,5,0,5.00
02/18/2004,07:29,1157.75,1157.75,1157.50,1157.50,3,202,205.00
02/18/2004,07:30,1157.50,1157.75,1157.50,1157.75,48,125,173.00
02/18/2004,07:31,1157.75,1157.75,1157.25,1157.75,185,303,488.00
02/18/2004,07:32,1157.75,1157.75,1157.50,1157.50,12,121,133.00
02/18/2004,07:33,1157.50,1157.75,1157.25,1157.75,67,5,72.00
02/18/2004,07:34,1157.50,1157.50,1157.25,1157.50,2,26,28.00
02/18/2004,07:35,1157.50,1157.75,1157.50,1157.50,306,33,339.00
02/18/2004,07:36,1157.75,1157.75,1157.75,1157.75,1,0,1.00
02/18/2004,07:37,1157.75,1157.75,1157.75,1157.75,3,0,3.00
02/18/2004,07:38,1157.75,1157.75,1157.75,1157.75,27,0,27.00
02/18/2004,07:39,1157.75,1157.75,1157.50,1157.50,7,43,50.00
02/18/2004,07:40,1157.50,1157.50,1157.50,1157.50,0,16,16.00
02/18/2004,07:41,1157.50,1158.00,1157.50,1158.00,79,3,82.00
02/18/2004,07:42,1157.75,1157.75,1157.75,1157.75,0,1,1.00
02/18/2004,07:43,1158.00,1158.00,1158.00,1158.00,104,0,104.00
02/18/2004,07:44,1158.00,1158.25,1158.00,1158.00,7,124,131.00
02/18/2004,07:45,1158.00,1158.00,1157.75,1157.75,0,3,3.00
02/18/2004,07:46,1157.75,1157.75,1157.75,1157.75,0,17,17.00
02/18/2004,07:47,1158.00,1158.00,1157.75,1157.75,10,52,62.00
02/18/2004,07:48,1157.75,1158.00,1157.50,1158.00,79,9,88.00
02/18/2004,07:49,1158.00,1158.00,1158.00,1158.00,1,0,1.00
02/18/2004,07:50,1157.75,1157.75,1157.75,1157.75,0,7,7.00
02/18/2004,07:52,1158.00,1158.00,1157.75,1158.00,86,10,96.00
02/18/2004,07:53,1158.00,1158.00,1157.75,1157.75,54,3,57.00
02/18/2004,07:54,1158.00,1158.00,1158.00,1158.00,93,0,93.00
02/18/2004,07:55,1158.00,1158.00,1157.75,1157.75,53,5,58.00
02/18/2004,07:56,1157.75,1157.75,1157.50,1157.50,0,101,101.00
02/18/2004,07:57,1157.75,1157.75,1157.75,1157.75,14,0,14.00
02/18/2004,07:58,1157.75,1157.75,1157.50,1157.75,5,1,6.00
02/18/2004,07:59,1157.75,1157.75,1157.75,1157.75,9,0,9.00
02/18/2004,08:00,1157.75,1157.75,1157.50,1157.50,5,139,144.00
02/18/2004,08:01,1157.50,1157.50,1157.25,1157.50,30,6,36.00
02/18/2004,08:02,1157.50,1157.50,1157.25,1157.25,1,4,5.00
02/18/2004,08:03,1157.50,1157.50,1157.25,1157.50,3,1,4.00
02/18/2004,08:04,1157.25,1157.50,1157.25,1157.50,4,1,5.00
02/18/2004,08:05,1157.50,1157.50,1157.25,1157.50,142,1,143.00
02/18/2004,08:06,1157.50,1158.00,1157.50,1157.50,166,48,214.00
02/18/2004,08:07,1157.75,1157.75,1157.50,1157.75,87,196,283.00
02/18/2004,08:08,1157.75,1157.75,1157.25,1157.25,21,120,141.00
02/18/2004,08:09,1157.25,1157.50,1157.25,1157.25,1,287,288.00
02/18/2004,08:10,1157.50,1157.50,1157.25,1157.50,12,2,14.00
02/18/2004,08:11,1157.25,1157.50,1157.25,1157.25,1,5,6.00
02/18/2004,08:12,1157.25,1157.25,1157.25,1157.25,0,7,7.00
02/18/2004,08:13,1157.25,1157.25,1157.25,1157.25,0,34,34.00
02/18/2004,08:14,1157.25,1157.25,1157.25,1157.25,0,88,88.00
02/18/2004,08:15,1157.25,1157.25,1157.00,1157.25,7,31,38.00
02/18/2004,08:16,1157.25,1157.25,1157.00,1157.00,1,28,29.00
02/18/2004,08:17,1157.00,1157.25,1157.00,1157.00,9,29,38.00
02/18/2004,08:18,1157.25,1157.25,1157.00,1157.00,20,1,21.00
02/18/2004,08:19,1157.25,1157.25,1157.00,1157.00,4,27,31.00
02/18/2004,08:20,1157.25,1157.25,1157.25,1157.25,1,0,1.00
02/18/2004,08:21,1157.25,1157.25,1157.00,1157.00,10,7,17.00
02/18/2004,08:22,1157.25,1157.25,1157.25,1157.25,163,0,163.00
02/18/2004,08:23,1157.25,1157.25,1157.25,1157.25,101,0,101.00
02/18/2004,08:24,1157.25,1157.25,1157.25,1157.25,2,0,2.00
02/18/2004,08:25,1157.25,1157.25,1157.00,1157.00,1,29,30.00
02/18/2004,08:26,1157.25,1157.25,1157.00,1157.25,14,27,41.00
02/18/2004,08:27,1157.25,1157.25,1157.00,1157.25,29,4,33.00
02/18/2004,08:28,1157.00,1157.25,1157.00,1157.00,104,176,280.00
02/18/2004,08:29,1156.75,1157.00,1156.50,1156.75,151,412,563.00
02/18/2004,08:30,1156.50,1157.00,1156.25,1156.50,193,848,1041.00
02/18/2004,08:31,1156.50,1156.75,1156.00,1156.50,2277,2130,4407.00
02/18/2004,08:32,1156.25,1157.00,1156.25,1156.25,936,895,1831.00
02/18/2004,08:33,1156.00,1156.50,1156.00,1156.50,1414,602,2016.00
02/18/2004,08:34,1156.25,1156.50,1155.75,1156.00,606,1601,2207.00
02/18/2004,08:35,1156.00,1156.50,1156.00,1156.25,1277,182,1459.00
02/18/2004,08:36,1156.25,1156.50,1155.75,1156.00,465,1535,2000.00
02/18/2004,08:37,1156.00,1156.50,1156.00,1156.50,533,599,1132.00
02/18/2004,08:38,1156.50,1156.50,1155.75,1155.75,324,1126,1450.00
02/18/2004,08:39,1155.75,1156.50,1155.75,1156.50,1942,112,2054.00
02/18/2004,08:40,1156.50,1156.75,1155.25,1155.25,952,3911,4863.00
02/18/2004,08:41,1155.25,1155.50,1155.00,1155.25,1302,1694,2996.00
02/18/2004,08:42,1155.25,1155.75,1155.00,1155.50,1425,556,1981.00
02/18/2004,08:43,1155.50,1155.50,1155.00,1155.00,652,1016,1668.00
02/18/2004,08:44,1155.00,1155.50,1154.75,1155.25,1373,1015,2388.00
02/18/2004,08:45,1155.25,1155.50,1155.00,1155.00,554,1684,2238.00
02/18/2004,08:46,1155.00,1155.25,1154.25,1154.75,1167,3283,4450.00
02/18/2004,08:47,1154.75,1154.75,1154.25,1154.50,1516,1452,2968.00
02/18/2004,08:48,1154.50,1154.50,1153.50,1154.00,2770,3752,6522.00
02/18/2004,08:49,1154.00,1154.75,1154.00,1154.75,1502,358,1860.00
02/18/2004,08:50,1154.50,1155.00,1154.25,1155.00,2057,757,2814.00
02/18/2004,08:51,1154.75,1155.25,1154.75,1155.00,2976,2816,5792.00
02/18/2004,08:52,1155.00,1155.50,1155.00,1155.00,946,976,1922.00
02/18/2004,08:53,1155.00,1155.25,1154.75,1155.00,808,1870,2678.00
02/18/2004,08:54,1154.75,1155.00,1154.75,1155.00,554,1160,1714.00
02/18/2004,08:55,1155.25,1155.25,1154.75,1155.00,802,219,1021.00
02/18/2004,08:56,1155.00,1155.25,1154.75,1155.25,906,18,924.00
02/18/2004,08:57,1155.25,1155.50,1155.00,1155.00,209,2165,2374.00
02/18/2004,08:58,1155.00,1155.25,1154.50,1154.50,167,1161,1328.00
02/18/2004,08:59,1154.75,1155.00,1154.50,1154.75,658,626,1284.00
02/18/2004,09:00,1154.75,1155.25,1154.50,1155.00,628,649,1277.00
02/18/2004,09:01,1155.00,1155.25,1154.75,1155.25,335,335,670.00
02/18/2004,09:02,1155.00,1155.25,1154.25,1154.50,1506,2085,3591.00
02/18/2004,09:03,1154.50,1154.75,1154.25,1154.25,373,796,1169.00
02/18/2004,09:04,1154.25,1155.25,1154.25,1155.00,3022,1461,4483.00
02/18/2004,09:05,1155.00,1155.25,1154.75,1155.00,1055,289,1344.00
02/18/2004,09:06,1155.25,1155.50,1155.00,1155.25,974,594,1568.00
02/18/2004,09:07,1155.25,1155.75,1155.25,1155.25,758,1776,2534.00
02/18/2004,09:08,1155.25,1155.50,1155.00,1155.25,712,874,1586.00
02/18/2004,09:09,1155.25,1156.00,1155.25,1156.00,2902,289,3191.00
02/18/2004,09:10,1156.00,1156.50,1155.75,1156.25,2335,193,2528.00
02/18/2004,09:11,1156.25,1156.25,1155.75,1155.75,331,2041,2372.00
02/18/2004,09:12,1155.75,1156.25,1155.75,1156.00,438,649,1087.00
02/18/2004,09:13,1156.25,1156.25,1156.00,1156.00,37,130,167.00
02/18/2004,09:14,1156.25,1156.50,1156.00,1156.25,1391,619,2010.00
02/18/2004,09:15,1156.00,1156.25,1155.50,1155.75,721,1666,2387.00
02/18/2004,09:16,1155.75,1156.00,1155.50,1155.75,557,329,886.00
02/18/2004,09:17,1155.75,1155.75,1155.00,1155.25,657,1729,2386.00
02/18/2004,09:18,1155.50,1156.00,1155.25,1155.75,936,492,1428.00
02/18/2004,09:19,1155.75,1156.25,1155.50,1156.25,2186,805,2991.00
02/18/2004,09:20,1156.00,1156.25,1155.75,1155.75,97,1201,1298.00
02/18/2004,09:21,1155.75,1156.00,1155.75,1155.75,253,443,696.00
02/18/2004,09:22,1155.75,1155.75,1155.00,1155.50,641,1498,2139.00
02/18/2004,09:23,1155.75,1155.75,1155.00,1155.25,207,1879,2086.00
02/18/2004,09:24,1155.25,1155.75,1155.25,1155.50,339,434,773.00
02/18/2004,09:25,1155.50,1155.75,1155.25,1155.25,103,375,478.00
02/18/2004,09:26,1155.50,1155.50,1154.75,1155.25,772,1122,1894.00
02/18/2004,09:27,1155.50,1155.50,1154.75,1155.00,82,805,887.00
02/18/2004,09:28,1155.00,1155.50,1155.00,1155.00,688,145,833.00
02/18/2004,09:29,1155.00,1155.25,1154.75,1154.75,22,1056,1078.00
02/18/2004,09:30,1155.00,1155.00,1154.50,1155.00,947,926,1873.00
02/18/2004,09:31,1155.00,1155.00,1154.25,1154.75,1528,1891,3419.00
02/18/2004,09:32,1154.50,1154.75,1154.25,1154.50,350,682,1032.00
02/18/2004,09:33,1154.50,1154.50,1154.00,1154.25,1522,1259,2781.00
02/18/2004,09:34,1154.25,1154.75,1154.25,1154.50,1274,704,1978.00
02/18/2004,09:35,1154.75,1154.75,1153.75,1153.75,193,1899,2092.00
02/18/2004,09:36,1154.00,1154.25,1153.75,1154.00,424,1881,2305.00
02/18/2004,09:37,1154.00,1154.75,1153.75,1154.25,2307,820,3127.00
02/18/2004,09:38,1154.25,1154.75,1154.25,1154.75,1093,226,1319.00
02/18/2004,09:39,1154.75,1154.75,1154.50,1154.75,220,14,234.00
02/18/2004,09:40,1154.50,1154.75,1154.50,1154.75,46,48,94.00
02/18/2004,09:41,1154.75,1155.00,1154.50,1155.00,443,144,587.00
02/18/2004,09:42,1155.00,1155.00,1154.50,1154.50,134,822,956.00
02/18/2004,09:43,1154.75,1154.75,1154.50,1154.75,64,75,139.00
02/18/2004,09:44,1154.75,1155.00,1154.50,1154.75,412,166,578.00
02/18/2004,09:45,1154.75,1154.75,1153.75,1153.75,83,2160,2243.00
02/18/2004,09:46,1153.75,1153.75,1153.00,1153.50,1996,4125,6121.00
02/18/2004,09:47,1153.50,1153.75,1153.25,1153.75,722,383,1105.00
02/18/2004,09:48,1153.75,1154.00,1153.75,1153.75,1147,614,1761.00
02/18/2004,09:49,1154.00,1154.25,1153.75,1154.00,1285,350,1635.00
02/18/2004,09:50,1154.00,1154.25,1153.50,1154.25,1053,295,1348.00
02/18/2004,09:51,1154.25,1154.25,1154.00,1154.00,552,80,632.00
02/18/2004,09:52,1154.00,1154.25,1154.00,1154.00,25,117,142.00
02/18/2004,09:53,1154.00,1154.25,1153.75,1154.00,220,473,693.00
02/18/2004,09:54,1154.00,1154.25,1154.00,1154.00,32,100,132.00
02/18/2004,09:55,1154.00,1154.25,1154.00,1154.00,172,30,202.00
02/18/2004,09:56,1154.25,1154.25,1153.75,1154.00,90,378,468.00
02/18/2004,09:57,1154.00,1154.25,1153.75,1154.25,336,53,389.00
02/18/2004,09:58,1154.25,1154.25,1154.00,1154.00,155,53,208.00
02/18/2004,09:59,1154.25,1154.25,1153.75,1154.00,295,222,517.00
02/18/2004,10:00,1154.00,1154.25,1153.75,1154.00,172,66,238.00
02/18/2004,10:01,1154.00,1154.25,1154.00,1154.00,81,48,129.00
02/18/2004,10:02,1154.00,1154.50,1154.00,1154.50,672,26,698.00
02/18/2004,10:03,1154.50,1154.75,1154.25,1154.50,1499,132,1631.00
02/18/2004,10:04,1154.50,1154.75,1154.25,1154.25,40,380,420.00
02/18/2004,10:05,1154.50,1154.50,1154.00,1154.25,620,532,1152.00
02/18/2004,10:06,1154.50,1154.50,1154.25,1154.25,236,26,262.00
02/18/2004,10:07,1154.50,1154.75,1154.25,1154.50,422,79,501.00
02/18/2004,10:08,1154.50,1154.75,1154.50,1154.50,28,70,98.00
02/18/2004,10:09,1154.50,1154.75,1154.50,1154.75,391,23,414.00
02/18/2004,10:10,1154.75,1154.75,1154.50,1154.75,918,52,970.00
02/18/2004,10:11,1154.75,1154.75,1154.25,1154.50,38,235,273.00
02/18/2004,10:12,1154.50,1154.75,1154.25,1154.25,624,80,704.00
02/18/2004,10:13,1154.50,1154.50,1154.25,1154.25,102,32,134.00
02/18/2004,10:14,1154.50,1154.50,1154.00,1154.25,2,277,279.00
02/18/2004,10:15,1154.00,1154.25,1154.00,1154.25,162,861,1023.00
02/18/2004,10:16,1154.00,1154.25,1154.00,1154.00,48,32,80.00
02/18/2004,10:17,1154.00,1154.50,1154.00,1154.25,393,28,421.00
02/18/2004,10:18,1154.25,1154.50,1154.25,1154.50,10,109,119.00
02/18/2004,10:19,1154.25,1154.50,1154.25,1154.50,32,30,62.00
02/18/2004,10:20,1154.25,1154.50,1154.00,1154.00,227,334,561.00
02/18/2004,10:21,1154.00,1154.25,1154.00,1154.00,316,70,386.00
02/18/2004,10:22,1154.25,1154.50,1154.00,1154.50,243,2,245.00
02/18/2004,10:23,1154.50,1155.00,1154.25,1155.00,1176,21,1197.00
02/18/2004,10:24,1155.00,1155.00,1154.50,1154.75,551,748,1299.00
02/18/2004,10:25,1154.75,1155.00,1154.50,1154.75,432,854,1286.00
02/18/2004,10:26,1154.75,1155.00,1154.50,1154.75,591,337,928.00
02/18/2004,10:27,1154.75,1154.75,1154.50,1154.75,296,55,351.00
02/18/2004,10:28,1154.75,1154.75,1154.50,1154.50,51,24,75.00
02/18/2004,10:29,1154.50,1155.00,1154.50,1154.75,544,101,645.00
02/18/2004,10:30,1154.75,1154.75,1154.00,1154.50,393,1119,1512.00
02/18/2004,10:31,1154.50,1154.50,1154.00,1154.25,274,439,713.00
02/18/2004,10:32,1154.25,1154.75,1154.25,1154.75,1152,34,1186.00
02/18/2004,10:33,1154.75,1155.00,1154.75,1154.75,53,452,505.00
02/18/2004,10:34,1154.50,1154.75,1154.50,1154.50,187,557,744.00
02/18/2004,10:35,1154.50,1154.75,1154.50,1154.50,20,217,237.00
02/18/2004,10:36,1154.50,1154.75,1154.25,1154.50,15,262,277.00
02/18/2004,10:37,1154.50,1155.00,1154.25,1155.00,1572,17,1589.00
02/18/2004,10:38,1154.75,1155.00,1154.75,1154.75,256,783,1039.00
02/18/2004,10:39,1154.75,1155.00,1154.50,1154.50,42,192,234.00
02/18/2004,10:40,1154.75,1155.00,1154.25,1154.25,149,406,555.00
02/18/2004,10:41,1154.50,1155.00,1154.25,1154.75,466,62,528.00
02/18/2004,10:42,1154.75,1155.75,1154.75,1155.25,4471,691,5162.00
02/18/2004,10:43,1155.50,1155.50,1155.00,1155.00,279,1388,1667.00
02/18/2004,10:44,1155.00,1155.25,1154.75,1155.00,266,1248,1514.00
02/18/2004,10:45,1155.00,1155.00,1154.75,1155.00,40,44,84.00
02/18/2004,10:46,1155.00,1155.00,1154.50,1154.50,688,356,1044.00
02/18/2004,10:47,1154.50,1154.75,1154.50,1154.50,128,69,197.00
02/18/2004,10:48,1154.50,1154.75,1154.25,1154.50,436,805,1241.00
02/18/2004,10:49,1154.75,1154.75,1154.25,1154.50,94,289,383.00
02/18/2004,10:50,1154.50,1154.75,1154.00,1154.25,106,948,1054.00
02/18/2004,10:51,1154.00,1154.50,1154.00,1154.25,365,175,540.00
02/18/2004,10:52,1154.25,1154.50,1154.25,1154.25,33,197,230.00
02/18/2004,10:53,1154.25,1154.50,1154.25,1154.25,12,378,390.00
02/18/2004,10:54,1154.50,1154.50,1154.25,1154.50,460,36,496.00
02/18/2004,10:55,1154.50,1154.75,1154.25,1154.50,176,12,188.00
02/18/2004,10:56,1154.50,1154.75,1154.50,1154.75,6,9,15.00
02/18/2004,10:57,1154.75,1154.75,1154.25,1154.25,26,764,790.00
02/18/2004,10:58,1154.25,1154.50,1154.25,1154.25,11,67,78.00
02/18/2004,10:59,1154.50,1154.50,1154.50,1154.50,34,0,34.00
02/18/2004,11:00,1154.25,1154.50,1154.25,1154.25,13,49,62.00
02/18/2004,11:01,1154.25,1154.50,1154.25,1154.50,4,40,44.00
02/18/2004,11:02,1154.25,1154.25,1154.00,1154.00,58,411,469.00
02/18/2004,11:03,1154.25,1154.50,1154.00,1154.50,492,553,1045.00
02/18/2004,11:04,1154.25,1154.75,1154.25,1154.75,539,18,557.00
02/18/2004,11:05,1154.75,1154.75,1154.25,1154.50,181,539,720.00
02/18/2004,11:06,1154.50,1154.50,1154.25,1154.50,234,25,259.00
02/18/2004,11:07,1154.50,1154.50,1154.25,1154.25,62,142,204.00
02/18/2004,11:08,1154.50,1154.50,1153.50,1153.50,28,2240,2268.00
02/18/2004,11:09,1153.50,1154.00,1153.25,1154.00,1068,1311,2379.00
02/18/2004,11:10,1154.00,1154.50,1153.75,1154.25,879,77,956.00
02/18/2004,11:11,1154.50,1154.75,1154.25,1154.75,330,56,386.00
02/18/2004,11:12,1154.75,1154.75,1154.50,1154.75,287,13,300.00
02/18/2004,11:13,1154.75,1155.00,1154.75,1154.75,49,228,277.00
02/18/2004,11:14,1154.75,1155.00,1154.75,1154.75,5,282,287.00
02/18/2004,11:15,1155.00,1155.00,1154.50,1154.50,8,240,248.00
02/18/2004,11:16,1154.50,1154.75,1154.50,1154.75,378,47,425.00
02/18/2004,11:17,1154.75,1155.00,1154.50,1154.75,114,480,594.00
02/18/2004,11:18,1154.75,1155.00,1154.75,1154.75,72,46,118.00
02/18/2004,11:19,1154.75,1155.75,1154.75,1155.50,2152,429,2581.00
02/18/2004,11:20,1155.50,1155.75,1155.00,1155.50,904,629,1533.00
02/18/2004,11:21,1155.50,1155.75,1155.25,1155.50,306,459,765.00
02/18/2004,11:22,1155.50,1155.75,1155.25,1155.25,161,482,643.00
02/18/2004,11:23,1155.00,1155.25,1155.00,1155.00,14,472,486.00
02/18/2004,11:24,1155.00,1155.25,1155.00,1155.25,5,144,149.00
02/18/2004,11:25,1155.00,1155.00,1155.00,1155.00,0,222,222.00
02/18/2004,11:26,1155.25,1155.50,1155.00,1155.25,261,18,279.00
02/18/2004,11:27,1155.50,1155.75,1155.25,1155.50,531,76,607.00
02/18/2004,11:28,1155.50,1155.75,1155.25,1155.50,65,141,206.00
02/18/2004,11:29,1155.50,1155.75,1155.25,1155.50,105,239,344.00
02/18/2004,11:30,1155.50,1155.50,1155.25,1155.50,12,12,24.00
02/18/2004,11:31,1155.50,1156.25,1155.50,1156.00,2559,429,2988.00
02/18/2004,11:32,1156.25,1156.75,1156.00,1156.50,2819,499,3318.00
02/18/2004,11:33,1156.75,1157.00,1156.50,1156.75,2189,763,2952.00
02/18/2004,11:34,1156.75,1156.75,1156.50,1156.75,943,325,1268.00
02/18/2004,11:35,1156.50,1156.75,1156.25,1156.25,28,878,906.00
02/18/2004,11:36,1156.25,1156.50,1156.25,1156.25,26,125,151.00
02/18/2004,11:37,1156.25,1156.50,1156.00,1156.25,158,465,623.00
02/18/2004,11:38,1156.50,1156.50,1156.00,1156.25,67,432,499.00
02/18/2004,11:39,1156.25,1156.50,1156.00,1156.25,419,111,530.00
02/18/2004,11:40,1156.25,1156.25,1156.00,1156.25,11,58,69.00
02/18/2004,11:41,1156.00,1156.25,1156.00,1156.00,10,263,273.00
02/18/2004,11:42,1156.25,1156.25,1156.00,1156.00,6,552,558.00
02/18/2004,11:43,1156.00,1156.25,1156.00,1156.25,1,46,47.00
02/18/2004,11:44,1156.25,1156.25,1156.00,1156.00,18,47,65.00
02/18/2004,11:45,1156.25,1156.25,1156.00,1156.00,80,118,198.00
02/18/2004,11:46,1156.25,1156.25,1156.00,1156.25,261,254,515.00
02/18/2004,11:47,1156.00,1156.50,1156.00,1156.25,125,134,259.00
02/18/2004,11:48,1156.25,1156.50,1156.25,1156.25,26,578,604.00
02/18/2004,11:49,1156.50,1156.50,1156.00,1156.00,27,136,163.00
02/18/2004,11:50,1156.00,1156.25,1155.75,1155.75,25,244,269.00
02/18/2004,11:51,1155.75,1156.00,1155.75,1156.00,164,38,202.00
02/18/2004,11:52,1156.00,1156.25,1156.00,1156.25,64,29,93.00
02/18/2004,11:53,1156.00,1156.00,1156.00,1156.00,0,393,393.00
02/18/2004,11:54,1155.75,1156.00,1155.75,1155.75,31,197,228.00
02/18/2004,11:55,1156.00,1156.00,1155.75,1156.00,10,444,454.00
02/18/2004,11:56,1156.00,1156.00,1155.75,1156.00,62,91,153.00
02/18/2004,11:57,1155.75,1156.00,1155.75,1155.75,23,12,35.00
02/18/2004,11:58,1156.00,1156.00,1155.75,1156.00,10,43,53.00
02/18/2004,11:59,1156.00,1156.00,1155.75,1155.75,20,173,193.00
02/18/2004,12:00,1155.75,1155.75,1155.50,1155.75,17,90,107.00
02/18/2004,12:01,1155.75,1155.75,1155.50,1155.50,22,287,309.00
02/18/2004,12:02,1155.75,1156.00,1155.50,1156.00,392,349,741.00
02/18/2004,12:03,1156.00,1156.00,1155.75,1155.75,369,9,378.00
02/18/2004,12:04,1155.75,1156.00,1155.75,1156.00,3,12,15.00
02/18/2004,12:05,1156.00,1156.00,1155.75,1156.00,179,6,185.00
02/18/2004,12:06,1156.00,1156.00,1155.75,1155.75,28,1,29.00
02/18/2004,12:07,1156.00,1156.00,1155.75,1156.00,62,12,74.00
02/18/2004,12:08,1156.00,1156.25,1155.75,1156.00,250,99,349.00
02/18/2004,12:09,1156.25,1156.25,1156.00,1156.25,64,28,92.00
02/18/2004,12:10,1156.25,1156.25,1156.00,1156.25,744,4,748.00
02/18/2004,12:11,1156.25,1156.50,1156.00,1156.50,252,7,259.00
02/18/2004,12:12,1156.25,1156.50,1156.25,1156.25,4,218,222.00
02/18/2004,12:13,1156.25,1156.50,1156.00,1156.25,363,141,504.00
02/18/2004,12:14,1156.25,1156.50,1156.00,1156.00,107,827,934.00
02/18/2004,12:15,1156.00,1156.00,1155.50,1155.75,336,1104,1440.00
02/18/2004,12:16,1155.75,1156.00,1155.50,1155.75,93,291,384.00
02/18/2004,12:17,1155.75,1156.00,1155.50,1156.00,271,106,377.00
02/18/2004,12:18,1156.00,1156.50,1156.00,1156.50,234,53,287.00
02/18/2004,12:19,1156.50,1156.50,1156.00,1156.25,225,117,342.00
02/18/2004,12:20,1156.25,1156.50,1156.25,1156.25,29,102,131.00
02/18/2004,12:21,1156.50,1156.50,1156.00,1156.25,35,80,115.00
02/18/2004,12:22,1156.00,1156.25,1156.00,1156.00,2,59,61.00
02/18/2004,12:23,1156.00,1156.50,1156.00,1156.25,132,127,259.00
02/18/2004,12:24,1156.00,1156.25,1155.50,1155.50,23,872,895.00
02/18/2004,12:25,1155.50,1155.75,1154.25,1154.25,590,2614,3204.00
02/18/2004,12:26,1154.25,1154.75,1154.00,1154.50,1343,1517,2860.00
02/18/2004,12:27,1154.75,1155.00,1154.50,1154.75,710,393,1103.00
02/18/2004,12:28,1154.75,1155.00,1154.75,1154.75,65,79,144.00
02/18/2004,12:29,1154.75,1155.00,1154.50,1154.75,515,469,984.00
02/18/2004,12:30,1154.75,1155.00,1154.75,1154.75,263,181,444.00
02/18/2004,12:31,1154.75,1155.00,1154.75,1154.75,11,96,107.00
02/18/2004,12:32,1154.75,1155.00,1154.75,1154.75,5,62,67.00
02/18/2004,12:33,1155.00,1155.25,1154.75,1155.00,436,488,924.00
02/18/2004,12:34,1155.00,1155.25,1154.75,1155.00,346,18,364.00
02/18/2004,12:35,1155.00,1155.25,1154.75,1155.00,40,62,102.00
02/18/2004,12:36,1155.00,1155.25,1155.00,1155.25,78,6,84.00
02/18/2004,12:37,1155.00,1155.25,1155.00,1155.00,5,13,18.00
02/18/2004,12:38,1155.00,1155.25,1155.00,1155.00,29,4,33.00
02/18/2004,12:39,1155.25,1155.25,1154.75,1154.75,7,522,529.00
02/18/2004,12:40,1154.75,1155.00,1154.50,1154.75,512,189,701.00
02/18/2004,12:41,1154.75,1155.00,1154.50,1154.75,287,38,325.00
02/18/2004,12:42,1154.75,1154.75,1154.25,1154.75,181,693,874.00
02/18/2004,12:43,1154.75,1154.75,1154.50,1154.50,31,46,77.00
02/18/2004,12:44,1154.75,1155.50,1154.50,1155.25,1333,223,1556.00
02/18/2004,12:45,1155.50,1155.50,1155.25,1155.50,213,20,233.00
02/18/2004,12:46,1155.25,1155.50,1155.25,1155.25,32,48,80.00
02/18/2004,12:47,1155.25,1155.50,1155.00,1155.00,40,335,375.00
02/18/2004,12:48,1155.00,1155.25,1155.00,1155.00,8,103,111.00
02/18/2004,12:49,1155.00,1155.25,1155.00,1155.25,4,13,17.00
02/18/2004,12:50,1155.00,1155.25,1155.00,1155.25,13,37,50.00
02/18/2004,12:51,1155.00,1155.50,1155.00,1155.50,278,4,282.00
02/18/2004,12:52,1155.25,1155.50,1155.25,1155.50,53,11,64.00
02/18/2004,12:53,1155.25,1155.50,1155.25,1155.25,13,14,27.00
02/18/2004,12:54,1155.25,1155.25,1155.00,1155.25,21,172,193.00
02/18/2004,12:55,1155.00,1155.00,1154.50,1154.75,39,845,884.00
02/18/2004,12:56,1154.75,1155.25,1154.50,1155.25,804,104,908.00
02/18/2004,12:57,1155.00,1155.25,1155.00,1155.25,304,7,311.00
02/18/2004,12:58,1155.00,1155.50,1155.00,1155.50,518,12,530.00
02/18/2004,12:59,1155.50,1155.50,1155.25,1155.25,38,51,89.00
02/18/2004,13:00,1155.25,1155.50,1155.25,1155.25,1,27,28.00
02/18/2004,13:01,1155.25,1155.50,1155.00,1155.00,9,779,788.00
02/18/2004,13:02,1155.00,1155.00,1154.25,1154.75,1184,1087,2271.00
02/18/2004,13:03,1154.75,1155.00,1154.50,1154.75,363,6,369.00
02/18/2004,13:04,1155.00,1155.25,1154.75,1155.00,154,404,558.00
02/18/2004,13:05,1155.00,1155.00,1154.75,1154.75,120,113,233.00
02/18/2004,13:06,1155.00,1155.00,1154.75,1154.75,32,34,66.00
02/18/2004,13:07,1154.75,1154.75,1154.25,1154.50,427,968,1395.00
02/18/2004,13:08,1154.50,1154.75,1153.75,1154.25,781,1831,2612.00
02/18/2004,13:09,1154.25,1154.50,1153.75,1153.75,884,849,1733.00
02/18/2004,13:10,1153.75,1154.75,1153.75,1154.25,1293,912,2205.00
02/18/2004,13:11,1154.25,1154.50,1153.75,1153.75,281,1208,1489.00
02/18/2004,13:12,1153.75,1154.25,1153.75,1154.00,421,536,957.00
02/18/2004,13:13,1154.00,1154.25,1153.50,1153.75,692,1634,2326.00
02/18/2004,13:14,1153.75,1154.00,1153.50,1153.50,414,361,775.00
02/18/2004,13:15,1153.75,1153.75,1152.00,1152.25,1968,9687,11655.00
02/18/2004,13:16,1152.00,1152.25,1151.25,1151.75,3065,5733,8798.00
02/18/2004,13:17,1151.75,1152.00,1151.25,1151.75,1476,1623,3099.00
02/18/2004,13:18,1151.75,1152.00,1151.25,1151.75,1404,2770,4174.00
02/18/2004,13:19,1151.75,1151.75,1150.25,1150.50,1961,4505,6466.00
02/18/2004,13:20,1150.75,1151.25,1150.25,1151.00,2184,3192,5376.00
02/18/2004,13:21,1151.00,1151.25,1150.50,1151.25,2405,1834,4239.00
02/18/2004,13:22,1151.00,1151.25,1150.50,1150.75,946,2877,3823.00
02/18/2004,13:23,1150.75,1150.75,1150.00,1150.25,1114,3509,4623.00
02/18/2004,13:24,1150.25,1150.50,1148.25,1148.50,2382,9132,11514.00
02/18/2004,13:25,1148.25,1149.25,1148.25,1149.25,4359,3736,8095.00
02/18/2004,13:26,1149.25,1149.75,1148.75,1149.75,2121,785,2906.00
02/18/2004,13:27,1149.75,1150.00,1149.50,1149.50,1242,1365,2607.00
02/18/2004,13:28,1149.50,1149.75,1149.25,1149.25,726,905,1631.00
02/18/2004,13:29,1149.50,1149.75,1149.25,1149.50,955,213,1168.00
02/18/2004,13:30,1149.50,1150.00,1149.50,1149.75,2002,819,2821.00
02/18/2004,13:31,1149.50,1150.25,1149.25,1150.25,1861,1599,3460.00
02/18/2004,13:32,1150.25,1150.25,1150.00,1150.25,81,683,764.00
02/18/2004,13:33,1150.00,1150.25,1150.00,1150.25,27,538,565.00
02/18/2004,13:34,1150.25,1150.50,1150.00,1150.25,1474,668,2142.00
02/18/2004,13:35,1150.00,1150.25,1150.00,1150.25,788,1175,1963.00
02/18/2004,13:36,1150.25,1150.25,1149.75,1149.75,155,744,899.00
02/18/2004,13:37,1149.75,1150.00,1149.50,1149.50,230,808,1038.00
02/18/2004,13:38,1149.75,1150.00,1149.50,1149.75,954,178,1132.00
02/18/2004,13:39,1149.75,1150.25,1149.50,1150.00,369,405,774.00
02/18/2004,13:40,1150.00,1150.50,1149.75,1150.50,851,398,1249.00
02/18/2004,13:41,1150.50,1150.75,1150.00,1150.50,1192,687,1879.00
02/18/2004,13:42,1150.50,1150.75,1150.25,1150.50,822,76,898.00
02/18/2004,13:43,1150.75,1150.75,1150.25,1150.50,714,1597,2311.00
02/18/2004,13:44,1150.25,1150.75,1150.25,1150.25,211,997,1208.00
02/18/2004,13:45,1150.25,1150.50,1150.00,1150.00,592,460,1052.00
02/18/2004,13:46,1150.00,1150.25,1149.75,1150.00,421,822,1243.00
02/18/2004,13:47,1150.00,1150.25,1149.75,1149.75,256,411,667.00
02/18/2004,13:48,1149.75,1150.00,1149.75,1150.00,535,69,604.00
02/18/2004,13:49,1149.75,1150.25,1149.75,1150.00,1050,156,1206.00
02/18/2004,13:50,1150.25,1150.25,1149.75,1150.00,137,90,227.00
02/18/2004,13:51,1150.00,1150.25,1149.75,1149.75,825,1243,2068.00
02/18/2004,13:52,1150.00,1150.75,1149.75,1150.75,1361,148,1509.00
02/18/2004,13:53,1150.75,1151.00,1150.50,1150.75,1529,1048,2577.00
02/18/2004,13:54,1150.75,1150.75,1150.25,1150.50,358,1026,1384.00
02/18/2004,13:55,1150.50,1150.75,1150.25,1150.50,74,525,599.00
02/18/2004,13:56,1150.50,1150.50,1150.25,1150.50,328,71,399.00
02/18/2004,13:57,1150.50,1150.75,1150.25,1150.50,315,223,538.00
02/18/2004,13:58,1150.50,1150.75,1150.25,1150.50,179,346,525.00
02/18/2004,13:59,1150.50,1150.75,1150.50,1150.75,747,16,763.00
02/18/2004,14:00,1150.75,1151.00,1150.50,1150.75,71,30,101.00
02/18/2004,14:01,1150.50,1150.75,1150.50,1150.75,162,27,189.00
02/18/2004,14:02,1150.50,1150.75,1150.25,1150.25,109,648,757.00
02/18/2004,14:03,1150.50,1150.50,1150.25,1150.50,441,20,461.00
02/18/2004,14:04,1150.25,1150.75,1150.25,1150.50,227,29,256.00
02/18/2004,14:05,1150.50,1150.75,1150.50,1150.50,513,27,540.00
02/18/2004,14:06,1150.75,1151.50,1150.75,1151.50,2391,158,2549.00
02/18/2004,14:07,1151.50,1151.75,1151.25,1151.50,1616,2182,3798.00
02/18/2004,14:08,1151.75,1152.00,1151.50,1152.00,946,519,1465.00
02/18/2004,14:09,1152.00,1152.25,1151.50,1151.50,1898,2973,4871.00
02/18/2004,14:10,1151.50,1152.00,1151.25,1151.75,969,839,1808.00
02/18/2004,14:11,1152.00,1152.00,1151.25,1151.50,48,922,970.00
02/18/2004,14:12,1151.25,1151.50,1151.25,1151.25,105,993,1098.00
02/18/2004,14:13,1151.25,1151.25,1150.75,1151.00,505,1244,1749.00
02/18/2004,14:14,1150.75,1151.25,1150.75,1151.25,222,486,708.00
02/18/2004,14:15,1151.00,1151.50,1150.75,1151.50,537,519,1056.00
02/18/2004,14:16,1151.75,1151.75,1151.25,1151.50,233,306,539.00
02/18/2004,14:17,1151.50,1151.50,1151.00,1151.00,251,838,1089.00
02/18/2004,14:18,1151.00,1151.50,1151.00,1151.50,278,379,657.00
02/18/2004,14:19,1151.50,1151.50,1151.00,1151.25,153,132,285.00
02/18/2004,14:20,1151.25,1152.50,1151.25,1152.25,3125,524,3649.00
02/18/2004,14:21,1152.25,1152.50,1151.75,1152.00,1129,1908,3037.00
02/18/2004,14:22,1151.75,1152.00,1151.75,1152.00,200,58,258.00
02/18/2004,14:23,1152.00,1152.00,1151.25,1151.50,783,2072,2855.00
02/18/2004,14:24,1151.50,1151.50,1151.25,1151.50,353,130,483.00
02/18/2004,14:25,1151.25,1151.50,1151.25,1151.50,282,5,287.00
02/18/2004,14:26,1151.50,1151.50,1150.75,1150.75,506,1912,2418.00
02/18/2004,14:27,1150.75,1151.25,1150.75,1151.25,419,330,749.00
02/18/2004,14:28,1151.25,1151.25,1151.00,1151.25,191,1056,1247.00
02/18/2004,14:29,1151.25,1151.50,1151.00,1151.25,528,465,993.00
02/18/2004,14:30,1151.25,1151.25,1151.00,1151.00,406,112,518.00
02/18/2004,14:31,1151.25,1151.50,1150.75,1151.25,502,753,1255.00
02/18/2004,14:32,1151.25,1151.50,1151.25,1151.50,554,36,590.00
02/18/2004,14:33,1151.50,1151.75,1151.25,1151.50,58,552,610.00
02/18/2004,14:34,1151.50,1151.75,1151.50,1151.75,446,17,463.00
02/18/2004,14:35,1151.75,1152.00,1151.75,1152.00,566,7,573.00
02/18/2004,14:36,1152.00,1152.00,1151.50,1151.50,104,601,705.00
02/18/2004,14:37,1151.50,1152.25,1151.50,1152.00,1547,82,1629.00
02/18/2004,14:38,1152.25,1152.25,1151.75,1151.75,158,703,861.00
02/18/2004,14:39,1152.00,1152.25,1151.75,1152.00,825,350,1175.00
02/18/2004,14:40,1152.00,1152.25,1151.75,1151.75,88,218,306.00
02/18/2004,14:41,1152.00,1152.50,1151.75,1152.00,1118,983,2101.00
02/18/2004,14:42,1152.00,1152.00,1151.50,1151.75,463,837,1300.00
02/18/2004,14:43,1152.00,1152.00,1151.75,1152.00,98,56,154.00
02/18/2004,14:44,1152.00,1152.00,1151.75,1152.00,23,93,116.00
02/18/2004,14:45,1152.00,1152.00,1151.50,1151.50,92,956,1048.00
02/18/2004,14:46,1151.50,1152.25,1151.50,1152.25,1422,352,1774.00
02/18/2004,14:47,1152.25,1152.50,1152.00,1152.25,824,874,1698.00
02/18/2004,14:48,1152.25,1152.25,1151.75,1152.00,291,538,829.00
02/18/2004,14:49,1152.00,1152.00,1151.75,1152.00,98,54,152.00
02/18/2004,14:50,1152.00,1152.00,1151.25,1151.25,297,3185,3482.00
02/18/2004,14:51,1151.25,1152.00,1151.25,1151.75,2290,1827,4117.00
02/18/2004,14:52,1151.75,1151.75,1151.25,1151.50,31,236,267.00
02/18/2004,14:53,1151.50,1151.75,1151.25,1151.75,514,129,643.00
02/18/2004,14:54,1151.50,1151.75,1151.25,1151.50,53,1271,1324.00
02/18/2004,14:55,1151.50,1151.50,1151.00,1151.00,263,1551,1814.00
02/18/2004,14:56,1151.00,1151.25,1150.75,1151.00,691,1489,2180.00
02/18/2004,14:57,1151.25,1151.75,1151.00,1151.50,1340,1334,2674.00
02/18/2004,14:58,1151.50,1151.50,1151.00,1151.25,445,653,1098.00
02/18/2004,14:59,1151.25,1151.50,1151.00,1151.25,703,657,1360.00
02/18/2004,15:00,1151.25,1151.75,1150.75,1151.00,2488,4384,6872.00
02/18/2004,15:01,1151.00,1151.50,1150.75,1151.50,2918,1916,4834.00
02/18/2004,15:02,1151.25,1151.75,1151.00,1151.00,1347,1773,3120.00
02/18/2004,15:03,1151.00,1151.25,1150.75,1151.00,235,1466,1701.00
02/18/2004,15:04,1151.00,1151.25,1151.00,1151.25,534,788,1322.00
02/18/2004,15:05,1151.50,1151.75,1151.25,1151.50,681,734,1415.00
02/18/2004,15:06,1151.50,1151.50,1151.25,1151.50,111,197,308.00
02/18/2004,15:07,1151.50,1151.50,1151.25,1151.25,31,97,128.00
02/18/2004,15:08,1151.25,1151.50,1151.25,1151.25,322,106,428.00
02/18/2004,15:09,1151.50,1151.75,1151.25,1151.75,791,130,921.00
02/18/2004,15:10,1151.75,1152.00,1151.50,1151.75,1562,607,2169.00
02/18/2004,15:11,1152.00,1152.00,1151.75,1152.00,132,186,318.00
02/18/2004,15:12,1151.75,1152.00,1151.75,1151.75,72,954,1026.00
02/18/2004,15:13,1151.75,1152.00,1151.75,1151.75,161,121,282.00
02/18/2004,15:14,1151.75,1152.25,1151.75,1152.00,868,243,1111.00
02/18/2004,15:15,1152.00,1152.25,1150.75,1151.00,1756,4827,6583.00
02/18/2004,15:16,1150.75,1151.00,1150.75,1151.00,114,108,222.00
02/18/2004,15:31,1151.25,1152.00,1151.25,1151.75,296,45,341.00
02/18/2004,15:32,1152.00,1152.00,1151.50,1151.75,75,164,239.00
02/18/2004,15:33,1151.75,1152.50,1151.75,1152.50,257,115,372.00
02/18/2004,15:34,1152.50,1152.50,1152.00,1152.00,29,64,93.00
02/18/2004,15:35,1152.25,1152.25,1152.00,1152.00,5,3,8.00
02/18/2004,15:36,1152.25,1152.25,1151.75,1151.75,1,105,106.00
02/18/2004,15:37,1151.75,1152.00,1151.75,1152.00,10,132,142.00
02/18/2004,15:38,1152.00,1152.00,1152.00,1152.00,15,0,15.00
02/18/2004,15:40,1152.00,1152.25,1151.75,1152.25,75,14,89.00
02/18/2004,15:41,1152.00,1152.00,1152.00,1152.00,0,240,240.00
02/18/2004,15:42,1152.25,1152.25,1151.75,1151.75,2,7,9.00
02/18/2004,15:43,1152.00,1152.00,1152.00,1152.00,7,0,7.00
02/18/2004,15:44,1152.00,1152.00,1151.75,1151.75,5,3,8.00
02/18/2004,15:45,1152.00,1152.00,1152.00,1152.00,3,0,3.00
02/18/2004,15:46,1151.75,1151.75,1151.50,1151.50,0,36,36.00
02/18/2004,15:47,1151.75,1152.00,1151.75,1152.00,59,0,59.00
02/18/2004,15:48,1152.00,1152.00,1151.75,1151.75,3,2,5.00
02/18/2004,15:49,1151.75,1152.00,1151.75,1151.75,4,6,10.00
02/18/2004,15:50,1152.00,1152.00,1152.00,1152.00,10,0,10.00
02/18/2004,15:51,1152.00,1152.25,1152.00,1152.25,127,0,127.00
02/18/2004,15:52,1152.25,1152.50,1152.25,1152.25,61,46,107.00
02/18/2004,15:53,1152.25,1153.25,1152.25,1153.00,235,84,319.00
02/18/2004,15:54,1153.00,1153.00,1152.75,1152.75,57,66,123.00
02/18/2004,15:55,1152.75,1152.75,1151.75,1152.50,102,233,335.00
02/18/2004,15:56,1152.50,1152.75,1152.50,1152.75,3,0,3.00
02/18/2004,15:57,1152.75,1152.75,1152.75,1152.75,2,0,2.00
02/18/2004,15:58,1152.75,1152.75,1152.75,1152.75,4,0,4.00
02/18/2004,15:59,1152.75,1152.75,1152.75,1152.75,49,0,49.00
02/18/2004,16:00,1152.75,1153.00,1152.75,1153.00,11,0,11.00
02/18/2004,17:01,1153.50,1153.75,1153.50,1153.75,5,29,34.00
02/18/2004,17:02,1153.50,1153.50,1153.50,1153.50,0,39,39.00
02/18/2004,17:03,1153.25,1153.50,1153.25,1153.50,10,2,12.00
02/18/2004,17:04,1153.50,1153.50,1153.50,1153.50,6,0,6.00
02/18/2004,17:05,1153.50,1153.50,1153.50,1153.50,6,0,6.00
02/18/2004,17:06,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,17:07,1153.50,1153.75,1153.50,1153.75,3,0,3.00
02/18/2004,17:08,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/18/2004,17:09,1153.75,1153.75,1153.75,1153.75,7,0,7.00
02/18/2004,17:10,1153.75,1153.75,1153.50,1153.50,7,2,9.00
02/18/2004,17:12,1153.50,1153.50,1153.50,1153.50,0,2,2.00
02/18/2004,17:13,1153.50,1153.50,1153.50,1153.50,0,3,3.00
02/18/2004,17:14,1153.75,1153.75,1153.50,1153.75,76,1,77.00
02/18/2004,17:15,1153.75,1154.00,1153.75,1154.00,5,0,5.00
02/18/2004,17:16,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/18/2004,17:17,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,17:18,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/18/2004,17:19,1153.75,1153.75,1153.75,1153.75,0,3,3.00
02/18/2004,17:20,1153.75,1153.75,1153.75,1153.75,0,6,6.00
02/18/2004,17:21,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,17:22,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/18/2004,17:23,1153.75,1154.00,1153.75,1153.75,4,21,25.00
02/18/2004,17:24,1153.75,1154.00,1153.75,1153.75,7,18,25.00
02/18/2004,17:25,1153.50,1153.75,1153.50,1153.75,9,80,89.00
02/18/2004,17:26,1153.75,1153.75,1153.50,1153.50,2,60,62.00
02/18/2004,17:27,1153.50,1153.75,1153.50,1153.75,2,1,3.00
02/18/2004,17:28,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/18/2004,17:29,1153.50,1153.75,1153.50,1153.50,2,10,12.00
02/18/2004,17:30,1153.50,1153.50,1153.50,1153.50,0,5,5.00
02/18/2004,17:32,1153.50,1153.50,1153.50,1153.50,0,2,2.00
02/18/2004,17:33,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,17:35,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,17:36,1153.50,1153.50,1153.50,1153.50,2,0,2.00
02/18/2004,17:37,1153.50,1153.50,1153.50,1153.50,45,0,45.00
02/18/2004,17:38,1153.50,1153.50,1153.50,1153.50,25,0,25.00
02/18/2004,17:39,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,17:40,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,17:41,1153.25,1153.25,1153.25,1153.25,0,3,3.00
02/18/2004,17:42,1153.25,1153.25,1153.25,1153.25,0,4,4.00
02/18/2004,17:43,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/18/2004,17:45,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,17:46,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,17:47,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/18/2004,17:48,1153.25,1153.25,1153.25,1153.25,0,42,42.00
02/18/2004,17:49,1153.25,1153.25,1153.25,1153.25,0,7,7.00
02/18/2004,17:50,1153.00,1153.00,1153.00,1153.00,0,3,3.00
02/18/2004,17:55,1153.25,1153.25,1153.25,1153.25,1,0,1.00
02/18/2004,17:56,1153.25,1153.25,1153.25,1153.25,1,0,1.00
02/18/2004,17:57,1153.25,1153.25,1153.25,1153.25,1,0,1.00
02/18/2004,17:58,1153.00,1153.00,1153.00,1153.00,0,88,88.00
02/18/2004,17:59,1153.00,1153.00,1153.00,1153.00,0,4,4.00
02/18/2004,18:00,1153.00,1153.00,1153.00,1153.00,0,2,2.00
02/18/2004,18:01,1153.00,1153.00,1153.00,1153.00,0,14,14.00
02/18/2004,18:03,1153.00,1153.00,1153.00,1153.00,0,2,2.00
02/18/2004,18:04,1152.75,1152.75,1152.75,1152.75,0,4,4.00
02/18/2004,18:08,1153.00,1153.00,1153.00,1153.00,72,0,72.00
02/18/2004,18:10,1153.00,1153.25,1153.00,1153.00,2,1,3.00
02/18/2004,18:12,1153.00,1153.00,1153.00,1153.00,0,3,3.00
02/18/2004,18:13,1153.00,1153.00,1153.00,1153.00,0,2,2.00
02/18/2004,18:18,1153.00,1153.00,1153.00,1153.00,0,26,26.00
02/18/2004,18:19,1153.00,1153.00,1153.00,1153.00,0,3,3.00
02/18/2004,18:24,1153.00,1153.00,1153.00,1153.00,0,1,1.00
02/18/2004,18:25,1153.25,1153.25,1153.00,1153.25,39,5,44.00
02/18/2004,18:26,1153.25,1153.25,1153.25,1153.25,2,0,2.00
02/18/2004,18:27,1153.25,1153.25,1153.25,1153.25,1,0,1.00
02/18/2004,18:31,1153.25,1153.25,1153.25,1153.25,1,0,1.00
02/18/2004,18:34,1153.50,1153.50,1153.25,1153.25,20,2,22.00
02/18/2004,18:40,1153.25,1153.25,1153.25,1153.25,0,4,4.00
02/18/2004,18:43,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,18:47,1153.25,1153.25,1153.25,1153.25,0,5,5.00
02/18/2004,18:53,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,18:56,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,18:58,1153.25,1153.25,1153.25,1153.25,0,33,33.00
02/18/2004,18:59,1153.25,1153.25,1153.25,1153.25,0,6,6.00
02/18/2004,19:01,1153.50,1153.50,1153.25,1153.25,2,1,3.00
02/18/2004,19:08,1153.25,1153.25,1153.25,1153.25,0,45,45.00
02/18/2004,19:09,1153.25,1153.25,1153.25,1153.25,0,3,3.00
02/18/2004,19:10,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,19:12,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,19:16,1153.25,1153.25,1153.25,1153.25,0,3,3.00
02/18/2004,19:17,1153.50,1153.50,1153.50,1153.50,5,0,5.00
02/18/2004,19:18,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/18/2004,19:21,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/18/2004,19:23,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,19:24,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,19:27,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,19:34,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/18/2004,19:35,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/18/2004,19:44,1153.50,1153.50,1153.50,1153.50,2,0,2.00
02/18/2004,19:46,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,19:47,1153.25,1153.50,1153.25,1153.50,1,2,3.00
02/18/2004,19:48,1153.50,1153.50,1153.25,1153.25,1,3,4.00
02/18/2004,19:49,1153.50,1153.50,1153.00,1153.25,33,66,99.00
02/18/2004,19:58,1153.25,1153.25,1153.25,1153.25,10,0,10.00
02/18/2004,19:59,1153.25,1153.25,1153.25,1153.25,1,0,1.00
02/18/2004,20:08,1153.25,1153.25,1153.25,1153.25,5,0,5.00
02/18/2004,20:09,1153.25,1153.25,1153.25,1153.25,15,0,15.00
02/18/2004,20:10,1153.25,1153.25,1153.00,1153.25,37,10,47.00
02/18/2004,20:15,1153.25,1153.25,1153.25,1153.25,1,0,1.00
02/18/2004,20:18,1153.25,1153.25,1153.25,1153.25,5,0,5.00
02/18/2004,20:20,1153.00,1153.25,1153.00,1153.25,11,2,13.00
02/18/2004,20:21,1153.25,1153.25,1153.25,1153.25,12,0,12.00
02/18/2004,20:24,1153.25,1153.25,1153.25,1153.25,3,0,3.00
02/18/2004,20:28,1153.25,1153.50,1153.25,1153.50,6,0,6.00
02/18/2004,20:30,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,20:32,1153.50,1153.50,1153.50,1153.50,3,0,3.00
02/18/2004,20:42,1153.25,1153.25,1153.25,1153.25,0,2,2.00
02/18/2004,20:44,1153.50,1153.50,1153.50,1153.50,5,0,5.00
02/18/2004,20:45,1153.25,1153.25,1153.25,1153.25,0,1,1.00
02/18/2004,20:46,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,20:49,1153.50,1153.50,1153.50,1153.50,31,0,31.00
02/18/2004,20:53,1153.50,1153.50,1153.50,1153.50,4,0,4.00
02/18/2004,20:56,1153.50,1153.50,1153.50,1153.50,33,0,33.00
02/18/2004,20:57,1153.50,1153.75,1153.50,1153.50,22,42,64.00
02/18/2004,20:58,1153.25,1153.50,1153.25,1153.50,3,5,8.00
02/18/2004,20:59,1153.50,1153.50,1153.50,1153.50,1,0,1.00
02/18/2004,21:00,1153.75,1153.75,1153.75,1153.75,27,0,27.00
02/18/2004,21:01,1153.50,1153.50,1153.50,1153.50,0,8,8.00
02/18/2004,21:02,1153.50,1153.50,1153.50,1153.50,0,7,7.00
02/18/2004,21:06,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/18/2004,21:11,1153.75,1153.75,1153.75,1153.75,8,0,8.00
02/18/2004,21:13,1153.50,1153.50,1153.50,1153.50,0,2,2.00
02/18/2004,21:15,1153.75,1153.75,1153.75,1153.75,4,0,4.00
02/18/2004,21:16,1153.50,1153.75,1153.50,1153.75,15,8,23.00
02/18/2004,21:17,1153.75,1153.75,1153.75,1153.75,3,0,3.00
02/18/2004,21:19,1153.75,1153.75,1153.75,1153.75,16,0,16.00
02/18/2004,21:21,1153.75,1153.75,1153.75,1153.75,4,0,4.00
02/18/2004,21:42,1153.75,1154.00,1153.75,1153.75,48,11,59.00
02/18/2004,21:43,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,21:45,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/18/2004,21:52,1153.50,1153.50,1153.50,1153.50,0,5,5.00
02/18/2004,21:54,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/18/2004,21:56,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/18/2004,22:07,1153.50,1153.50,1153.50,1153.50,0,1,1.00
02/18/2004,22:08,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/18/2004,22:17,1153.75,1153.75,1153.75,1153.75,52,0,52.00
02/18/2004,22:20,1153.75,1153.75,1153.75,1153.75,50,0,50.00
02/18/2004,22:23,1153.50,1153.75,1153.50,1153.75,1,5,6.00
02/18/2004,22:26,1153.75,1153.75,1153.75,1153.75,31,0,31.00
02/18/2004,22:31,1153.50,1153.75,1153.50,1153.75,14,1,15.00
02/18/2004,22:32,1153.75,1153.75,1153.50,1153.50,1,1,2.00
02/18/2004,22:33,1153.75,1153.75,1153.75,1153.75,13,0,13.00
02/18/2004,22:34,1153.75,1153.75,1153.75,1153.75,5,0,5.00
02/18/2004,22:35,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/18/2004,22:36,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/18/2004,22:37,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/18/2004,22:38,1153.75,1153.75,1153.75,1153.75,0,4,4.00
02/18/2004,22:41,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,22:42,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/18/2004,22:45,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/18/2004,22:46,1153.75,1154.00,1153.75,1153.75,2,14,16.00
02/18/2004,22:48,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/18/2004,22:54,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/18/2004,22:57,1153.75,1153.75,1153.75,1153.75,0,9,9.00
02/18/2004,22:58,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,22:59,1153.75,1153.75,1153.75,1153.75,0,7,7.00
02/18/2004,23:02,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,23:04,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/18/2004,23:06,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,23:07,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/18/2004,23:11,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/18/2004,23:14,1153.75,1153.75,1153.75,1153.75,0,7,7.00
02/18/2004,23:16,1153.75,1153.75,1153.75,1153.75,0,11,11.00
02/18/2004,23:17,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/18/2004,23:18,1153.75,1153.75,1153.75,1153.75,0,10,10.00
02/18/2004,23:19,1153.75,1153.75,1153.75,1153.75,0,11,11.00
02/18/2004,23:21,1154.00,1154.00,1154.00,1154.00,10,0,10.00
02/18/2004,23:22,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/18/2004,23:24,1153.75,1153.75,1153.75,1153.75,0,11,11.00
02/18/2004,23:25,1153.75,1153.75,1153.75,1153.75,0,20,20.00
02/18/2004,23:26,1153.50,1154.00,1153.50,1154.00,5,1,6.00
02/18/2004,23:30,1153.75,1153.75,1153.75,1153.75,0,20,20.00
02/18/2004,23:31,1153.50,1153.50,1153.50,1153.50,0,3,3.00
02/18/2004,23:38,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/18/2004,23:39,1153.75,1153.75,1153.75,1153.75,18,0,18.00
02/18/2004,23:40,1153.75,1153.75,1153.75,1153.75,20,0,20.00
02/18/2004,23:43,1153.75,1153.75,1153.75,1153.75,4,0,4.00
02/18/2004,23:44,1153.75,1153.75,1153.75,1153.75,2,0,2.00
02/18/2004,23:48,1153.75,1153.75,1153.50,1153.50,14,6,20.00
02/18/2004,23:52,1153.75,1153.75,1153.75,1153.75,1,0,1.00
02/18/2004,23:54,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/18/2004,23:59,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/19/2004,00:00,1153.75,1153.75,1153.75,1153.75,0,6,6.00
02/19/2004,00:01,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,00:03,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/19/2004,00:11,1154.00,1154.00,1154.00,1154.00,3,0,3.00
02/19/2004,00:13,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,00:16,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/19/2004,00:20,1153.75,1153.75,1153.75,1153.75,0,10,10.00
02/19/2004,00:25,1154.00,1154.00,1154.00,1154.00,100,0,100.00
02/19/2004,00:26,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,00:35,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/19/2004,00:36,1154.00,1154.00,1153.75,1153.75,3,1,4.00
02/19/2004,00:37,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/19/2004,00:38,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/19/2004,00:47,1154.00,1154.00,1154.00,1154.00,3,0,3.00
02/19/2004,00:49,1154.25,1154.50,1154.25,1154.25,45,1,46.00
02/19/2004,00:50,1154.00,1154.00,1154.00,1154.00,0,3,3.00
02/19/2004,00:51,1154.00,1154.00,1154.00,1154.00,0,54,54.00
02/19/2004,00:52,1154.00,1154.00,1154.00,1154.00,0,15,15.00
02/19/2004,00:54,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,01:01,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,01:02,1153.75,1153.75,1153.75,1153.75,0,10,10.00
02/19/2004,01:06,1153.75,1153.75,1153.75,1153.75,0,3,3.00
02/19/2004,01:10,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/19/2004,01:12,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,01:17,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/19/2004,01:18,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/19/2004,01:19,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/19/2004,01:20,1154.00,1154.00,1153.75,1153.75,1,10,11.00
02/19/2004,01:22,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,01:24,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,01:25,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/19/2004,01:27,1153.75,1153.75,1153.75,1153.75,0,2,2.00
02/19/2004,01:31,1153.75,1154.00,1153.75,1154.00,58,1,59.00
02/19/2004,01:32,1154.00,1154.00,1154.00,1154.00,103,0,103.00
02/19/2004,01:34,1154.00,1154.00,1154.00,1154.00,27,0,27.00
02/19/2004,01:35,1154.00,1154.00,1154.00,1154.00,13,0,13.00
02/19/2004,01:36,1154.00,1154.00,1154.00,1154.00,7,0,7.00
02/19/2004,01:37,1154.00,1154.00,1154.00,1154.00,56,0,56.00
02/19/2004,01:41,1154.00,1154.00,1154.00,1154.00,1,0,1.00
02/19/2004,01:42,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/19/2004,01:43,1154.00,1154.25,1154.00,1154.25,47,0,47.00
02/19/2004,01:44,1154.00,1154.00,1154.00,1154.00,0,10,10.00
02/19/2004,01:45,1154.00,1154.00,1154.00,1154.00,0,3,3.00
02/19/2004,01:46,1154.00,1154.00,1154.00,1154.00,0,11,11.00
02/19/2004,01:47,1154.00,1154.00,1154.00,1154.00,0,22,22.00
02/19/2004,01:48,1154.00,1154.00,1154.00,1154.00,0,5,5.00
02/19/2004,01:50,1154.00,1154.00,1154.00,1154.00,0,20,20.00
02/19/2004,01:51,1154.00,1154.00,1154.00,1154.00,0,27,27.00
02/19/2004,01:54,1154.00,1154.00,1154.00,1154.00,0,15,15.00
02/19/2004,01:55,1154.00,1154.00,1154.00,1154.00,0,10,10.00
02/19/2004,01:56,1154.00,1154.00,1154.00,1154.00,0,33,33.00
02/19/2004,01:57,1154.00,1154.00,1154.00,1154.00,0,5,5.00
02/19/2004,01:58,1154.00,1154.00,1154.00,1154.00,0,40,40.00
02/19/2004,01:59,1154.25,1154.25,1154.25,1154.25,3,0,3.00
02/19/2004,02:00,1154.00,1154.00,1154.00,1154.00,0,24,24.00
02/19/2004,02:01,1154.00,1154.25,1154.00,1154.00,31,86,117.00
02/19/2004,02:02,1154.25,1154.50,1154.00,1154.50,102,69,171.00
02/19/2004,02:03,1154.50,1154.50,1154.25,1154.25,210,22,232.00
02/19/2004,02:04,1154.50,1154.50,1154.25,1154.50,22,23,45.00
02/19/2004,02:05,1154.25,1154.50,1154.25,1154.50,44,46,90.00
02/19/2004,02:06,1154.25,1154.25,1154.25,1154.25,0,51,51.00
02/19/2004,02:07,1154.00,1154.50,1154.00,1154.00,33,51,84.00
02/19/2004,02:08,1154.25,1154.25,1154.25,1154.25,2,0,2.00
02/19/2004,02:09,1154.00,1154.00,1153.75,1153.75,0,105,105.00
02/19/2004,02:10,1153.75,1153.75,1153.75,1153.75,0,34,34.00
02/19/2004,02:11,1153.75,1154.00,1153.75,1154.00,19,25,44.00
02/19/2004,02:12,1153.75,1153.75,1153.75,1153.75,0,10,10.00
02/19/2004,02:13,1153.75,1153.75,1153.75,1153.75,0,30,30.00
02/19/2004,02:14,1153.75,1154.00,1153.50,1153.75,22,36,58.00
02/19/2004,02:17,1153.75,1153.75,1153.75,1153.75,62,0,62.00
02/19/2004,02:19,1154.00,1154.00,1154.00,1154.00,6,0,6.00
02/19/2004,02:20,1154.00,1154.25,1154.00,1154.00,46,13,59.00
02/19/2004,02:21,1154.25,1154.25,1154.00,1154.00,1,1,2.00
02/19/2004,02:22,1154.00,1154.00,1154.00,1154.00,0,7,7.00
02/19/2004,02:23,1153.75,1154.00,1153.75,1154.00,5,17,22.00
02/19/2004,02:26,1154.00,1154.00,1154.00,1154.00,13,0,13.00
02/19/2004,02:27,1154.25,1154.25,1153.75,1153.75,21,95,116.00
02/19/2004,02:29,1153.75,1154.00,1153.75,1153.75,26,31,57.00
02/19/2004,02:30,1153.75,1154.00,1153.75,1153.75,12,46,58.00
02/19/2004,02:31,1154.00,1154.00,1153.75,1153.75,3,1,4.00
02/19/2004,02:32,1153.50,1153.50,1153.50,1153.50,0,139,139.00
02/19/2004,02:33,1153.50,1153.50,1153.50,1153.50,0,36,36.00
02/19/2004,02:34,1153.75,1153.75,1153.50,1153.50,21,10,31.00
02/19/2004,02:36,1153.75,1154.00,1153.75,1153.75,25,23,48.00
02/19/2004,02:37,1153.75,1154.00,1153.75,1154.00,4,53,57.00
02/19/2004,02:38,1154.00,1154.25,1153.75,1153.75,16,30,46.00
02/19/2004,02:40,1154.00,1154.00,1154.00,1154.00,14,0,14.00
02/19/2004,02:41,1153.75,1153.75,1153.75,1153.75,0,4,4.00
02/19/2004,02:42,1153.75,1154.00,1153.75,1154.00,1,5,6.00
02/19/2004,02:43,1154.00,1154.00,1154.00,1154.00,12,0,12.00
02/19/2004,02:44,1154.00,1154.00,1154.00,1154.00,87,0,87.00
02/19/2004,02:45,1154.00,1154.00,1154.00,1154.00,2,0,2.00
02/19/2004,02:48,1154.00,1154.00,1154.00,1154.00,5,0,5.00
02/19/2004,02:49,1154.00,1154.00,1154.00,1154.00,15,0,15.00
02/19/2004,02:50,1153.75,1153.75,1153.75,1153.75,0,90,90.00
02/19/2004,02:51,1153.75,1153.75,1153.75,1153.75,0,5,5.00
02/19/2004,02:52,1153.75,1153.75,1153.75,1153.75,0,7,7.00
02/19/2004,02:54,1153.75,1153.75,1153.75,1153.75,0,41,41.00
02/19/2004,02:55,1153.75,1153.75,1153.75,1153.75,0,24,24.00
02/19/2004,02:56,1153.75,1153.75,1153.75,1153.75,0,19,19.00
02/19/2004,02:57,1153.75,1153.75,1153.75,1153.75,0,26,26.00
02/19/2004,02:58,1153.75,1153.75,1153.75,1153.75,0,12,12.00
02/19/2004,03:00,1153.75,1153.75,1153.75,1153.75,0,1,1.00
02/19/2004,03:01,1154.00,1154.00,1154.00,1154.00,12,0,12.00
02/19/2004,03:02,1154.00,1154.00,1154.00,1154.00,23,0,23.00
02/19/2004,03:03,1154.00,1154.00,1153.75,1154.00,16,60,76.00
02/19/2004,03:04,1154.00,1154.00,1154.00,1154.00,58,0,58.00
02/19/2004,03:05,1154.00,1154.00,1153.75,1153.75,41,20,61.00
02/19/2004,03:06,1154.00,1154.00,1154.00,1154.00,31,0,31.00
02/19/2004,03:07,1154.00,1154.25,1154.00,1154.00,64,52,116.00
02/19/2004,03:08,1154.00,1154.25,1154.00,1154.00,50,12,62.00
02/19/2004,03:09,1154.25,1154.25,1154.25,1154.25,3,0,3.00
02/19/2004,03:10,1154.25,1154.25,1154.00,1154.25,4,1,5.00
02/19/2004,03:11,1154.00,1154.00,1154.00,1154.00,0,119,119.00
02/19/2004,03:12,1154.00,1154.00,1154.00,1154.00,0,1,1.00
02/19/2004,03:13,1154.00,1154.25,1154.00,1154.25,50,23,73.00
02/19/2004,03:14,1154.25,1154.25,1154.25,1154.25,94,0,94.00
02/19/2004,03:15,1154.50,1154.75,1154.25,1154.50,204,7,211.00
02/19/2004,03:16,1154.50,1154.75,1154.50,1154.50,1,18,19.00
02/19/2004,03:17,1154.50,1154.50,1154.50,1154.50,0,3,3.00
02/19/2004,03:18,1154.50,1154.75,1154.50,1154.75,55,6,61.00
02/19/2004,03:19,1154.75,1154.75,1154.50,1154.50,2,5,7.00
02/19/2004,03:20,1154.75,1154.75,1154.75,1154.75,1,0,1.00
02/19/2004,03:21,1154.75,1154.75,1154.50,1154.75,98,254,352.00
02/19/2004,03:22,1154.75,1155.00,1154.50,1154.75,104,255,359.00
02/19/2004,03:23,1154.75,1155.25,1154.75,1155.00,284,21,305.00
02/19/2004,03:24,1155.00,1155.00,1155.00,1155.00,0,28,28.00
02/19/2004,03:25,1155.00,1155.25,1155.00,1155.25,10,32,42.00
02/19/2004,03:26,1155.00,1155.00,1155.00,1155.00,0,4,4.00
02/19/2004,03:27,1155.25,1155.50,1155.25,1155.25,115,12,127.00
02/19/2004,03:28,1155.25,1155.50,1155.25,1155.50,1,51,52.00
02/19/2004,03:30,1155.25,1155.50,1155.25,1155.50,15,17,32.00
02/19/2004,03:31,1155.50,1155.75,1155.50,1155.50,75,5,80.00
02/19/2004,03:32,1155.50,1155.50,1155.50,1155.50,0,18,18.00
02/19/2004,03:33,1155.50,1155.50,1155.25,1155.50,8,7,15.00
02/19/2004,03:34,1155.50,1155.50,1155.50,1155.50,6,0,6.00
02/19/2004,03:35,1155.50,1155.50,1155.50,1155.50,4,0,4.00
02/19/2004,03:37,1155.50,1155.50,1155.25,1155.50,10,1,11.00
02/19/2004,03:39,1155.50,1155.50,1155.50,1155.50,2,0,2.00
02/19/2004,03:40,1155.25,1155.50,1155.25,1155.25,20,40,60.00
02/19/2004,03:41,1155.50,1155.50,1155.25,1155.25,2,18,20.00
02/19/2004,03:42,1155.25,1155.50,1155.25,1155.50,66,15,81.00
02/19/2004,03:43,1155.50,1155.75,1155.50,1155.75,29,0,29.00
02/19/2004,03:44,1155.50,1155.50,1155.50,1155.50,0,22,22.00
02/19/2004,03:45,1155.50,1155.75,1155.50,1155.75,20,2,22.00
02/19/2004,03:46,1155.75,1155.75,1155.75,1155.75,30,0,30.00
02/19/2004,03:48,1155.50,1155.50,1155.50,1155.50,0,91,91.00
02/19/2004,03:49,1155.50,1155.50,1155.50,1155.50,0,45,45.00
02/19/2004,03:50,1155.50,1155.50,1155.25,1155.25,0,32,32.00
02/19/2004,03:51,1155.50,1155.50,1155.50,1155.50,112,0,112.00
02/19/2004,03:52,1155.50,1155.50,1155.50,1155.50,17,0,17.00
02/19/2004,03:53,1155.75,1155.75,1155.50,1155.50,1,1,2.00
02/19/2004,03:54,1155.50,1155.75,1155.50,1155.75,8,21,29.00
02/19/2004,03:55,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/19/2004,03:56,1155.50,1155.75,1155.50,1155.75,5,6,11.00
02/19/2004,03:57,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/19/2004,03:59,1155.50,1155.75,1155.50,1155.75,1,3,4.00
02/19/2004,04:01,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/19/2004,04:02,1155.75,1156.00,1155.75,1156.00,278,0,278.00
02/19/2004,04:03,1156.00,1156.25,1156.00,1156.25,97,0,97.00
02/19/2004,04:04,1156.25,1156.25,1156.00,1156.25,48,27,75.00
02/19/2004,04:05,1156.25,1156.25,1156.25,1156.25,32,0,32.00
02/19/2004,04:06,1156.25,1156.25,1156.00,1156.00,14,2,16.00
02/19/2004,04:07,1156.00,1156.25,1156.00,1156.00,2,26,28.00
02/19/2004,04:08,1156.00,1156.00,1155.75,1155.75,4,130,134.00
02/19/2004,04:09,1155.75,1155.75,1155.75,1155.75,0,13,13.00
02/19/2004,04:11,1155.75,1155.75,1155.75,1155.75,0,4,4.00
02/19/2004,04:13,1155.75,1155.75,1155.75,1155.75,0,16,16.00
02/19/2004,04:14,1155.75,1155.75,1155.75,1155.75,0,33,33.00
02/19/2004,04:15,1155.50,1155.50,1155.50,1155.50,0,25,25.00
02/19/2004,04:19,1155.75,1155.75,1155.75,1155.75,15,0,15.00
02/19/2004,04:20,1155.50,1155.50,1155.50,1155.50,0,77,77.00
02/19/2004,04:23,1155.50,1155.75,1155.50,1155.75,3,1,4.00
02/19/2004,04:24,1155.75,1155.75,1155.75,1155.75,35,0,35.00
02/19/2004,04:26,1155.75,1156.00,1155.75,1156.00,8,0,8.00
02/19/2004,04:27,1155.75,1155.75,1155.75,1155.75,0,20,20.00
02/19/2004,04:28,1155.75,1155.75,1155.75,1155.75,0,28,28.00
02/19/2004,04:29,1155.75,1155.75,1155.75,1155.75,0,11,11.00
02/19/2004,04:30,1155.75,1155.75,1155.75,1155.75,0,16,16.00
02/19/2004,04:31,1155.75,1155.75,1155.75,1155.75,0,6,6.00
02/19/2004,04:32,1155.75,1155.75,1155.50,1155.50,2,25,27.00
02/19/2004,04:33,1155.50,1155.75,1155.50,1155.75,54,5,59.00
02/19/2004,04:34,1155.75,1155.75,1155.75,1155.75,6,0,6.00
02/19/2004,04:36,1155.75,1155.75,1155.75,1155.75,12,0,12.00
02/19/2004,04:37,1155.50,1155.75,1155.50,1155.50,12,45,57.00
02/19/2004,04:38,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/19/2004,04:39,1155.50,1155.50,1155.50,1155.50,0,30,30.00
02/19/2004,04:40,1155.75,1155.75,1155.50,1155.75,21,1,22.00
02/19/2004,04:42,1155.50,1155.50,1155.50,1155.50,0,12,12.00
02/19/2004,04:46,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/19/2004,04:49,1155.50,1155.50,1155.50,1155.50,0,3,3.00
02/19/2004,04:51,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/19/2004,04:52,1155.50,1155.50,1155.50,1155.50,0,4,4.00
02/19/2004,04:55,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/19/2004,04:56,1155.50,1155.50,1155.50,1155.50,0,20,20.00
02/19/2004,04:57,1155.50,1155.50,1155.50,1155.50,0,11,11.00
02/19/2004,04:59,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/19/2004,05:00,1155.50,1155.50,1155.50,1155.50,0,2,2.00
02/19/2004,05:01,1155.25,1155.75,1155.25,1155.75,12,8,20.00
02/19/2004,05:03,1155.50,1155.50,1155.50,1155.50,0,4,4.00
02/19/2004,05:04,1155.75,1156.00,1155.75,1156.00,110,0,110.00
02/19/2004,05:05,1155.75,1155.75,1155.75,1155.75,0,4,4.00
02/19/2004,05:07,1155.75,1155.75,1155.75,1155.75,0,2,2.00
02/19/2004,05:08,1155.50,1155.75,1155.50,1155.75,4,1,5.00
02/19/2004,05:09,1155.75,1156.00,1155.75,1156.00,4,0,4.00
02/19/2004,05:10,1156.00,1156.00,1156.00,1156.00,95,0,95.00
02/19/2004,05:11,1156.00,1156.00,1155.75,1155.75,26,12,38.00
02/19/2004,05:12,1156.00,1156.00,1156.00,1156.00,2,0,2.00
02/19/2004,05:13,1156.00,1156.00,1156.00,1156.00,14,0,14.00
02/19/2004,05:14,1156.00,1156.00,1156.00,1156.00,38,0,38.00
02/19/2004,05:15,1156.00,1156.25,1156.00,1156.25,6,0,6.00
02/19/2004,05:16,1156.00,1156.00,1156.00,1156.00,0,61,61.00
02/19/2004,05:17,1156.00,1156.25,1156.00,1156.00,3,25,28.00
02/19/2004,05:18,1156.00,1156.00,1156.00,1156.00,0,11,11.00
02/19/2004,05:19,1156.00,1156.00,1156.00,1156.00,0,18,18.00
02/19/2004,05:21,1156.25,1156.25,1156.25,1156.25,1,0,1.00
02/19/2004,05:22,1156.00,1156.00,1156.00,1156.00,0,5,5.00
02/19/2004,05:23,1156.00,1156.00,1156.00,1156.00,0,36,36.00
02/19/2004,05:24,1156.00,1156.00,1155.75,1155.75,0,120,120.00
02/19/2004,05:25,1155.75,1155.75,1155.75,1155.75,0,46,46.00
02/19/2004,05:26,1155.75,1155.75,1155.75,1155.75,0,61,61.00
02/19/2004,05:27,1155.75,1155.75,1155.75,1155.75,0,89,89.00
02/19/2004,05:28,1155.75,1155.75,1155.75,1155.75,0,51,51.00
02/19/2004,05:29,1155.75,1155.75,1155.75,1155.75,0,10,10.00
02/19/2004,05:30,1156.00,1156.00,1155.75,1155.75,28,12,40.00
02/19/2004,05:31,1155.75,1155.75,1155.50,1155.75,19,88,107.00
02/19/2004,05:32,1155.75,1155.75,1155.50,1155.50,48,51,99.00
02/19/2004,05:33,1155.75,1156.00,1155.75,1156.00,122,0,122.00
02/19/2004,05:34,1156.00,1156.00,1156.00,1156.00,15,0,15.00
02/19/2004,05:35,1155.75,1155.75,1155.75,1155.75,0,10,10.00
02/19/2004,05:36,1155.75,1155.75,1155.75,1155.75,0,1,1.00
02/19/2004,05:37,1155.75,1155.75,1155.50,1155.50,0,303,303.00
02/19/2004,05:41,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/19/2004,05:42,1155.75,1155.75,1155.75,1155.75,57,0,57.00
02/19/2004,05:43,1155.75,1156.00,1155.75,1156.00,2,0,2.00
02/19/2004,05:45,1155.75,1155.75,1155.75,1155.75,0,5,5.00
02/19/2004,05:46,1155.75,1156.00,1155.75,1156.00,15,7,22.00
02/19/2004,05:47,1156.00,1156.00,1155.75,1155.75,4,23,27.00
02/19/2004,05:48,1155.75,1155.75,1155.50,1155.75,18,14,32.00
02/19/2004,05:50,1155.75,1155.75,1155.75,1155.75,32,0,32.00
02/19/2004,05:54,1155.50,1155.50,1155.50,1155.50,0,1,1.00
02/19/2004,05:55,1155.75,1155.75,1155.75,1155.75,3,0,3.00
02/19/2004,05:56,1155.75,1155.75,1155.50,1155.50,9,1,10.00
02/19/2004,05:57,1155.50,1155.50,1155.50,1155.50,0,4,4.00
02/19/2004,05:58,1155.50,1155.50,1155.50,1155.50,0,50,50.00
02/19/2004,05:59,1155.75,1155.75,1155.75,1155.75,26,0,26.00
02/19/2004,06:00,1155.75,1155.75,1155.75,1155.75,25,0,25.00
02/19/2004,06:02,1155.75,1155.75,1155.75,1155.75,15,0,15.00
02/19/2004,06:03,1155.50,1155.75,1155.50,1155.75,1,2,3.00
02/19/2004,06:04,1155.75,1155.75,1155.75,1155.75,6,0,6.00
02/19/2004,06:05,1155.75,1155.75,1155.75,1155.75,2,0,2.00
02/19/2004,06:06,1155.75,1155.75,1155.75,1155.75,4,0,4.00
02/19/2004,06:07,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/19/2004,06:08,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/19/2004,06:11,1155.75,1155.75,1155.75,1155.75,5,0,5.00
02/19/2004,06:12,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/19/2004,06:13,1155.75,1155.75,1155.75,1155.75,1,0,1.00
02/19/2004,06:14,1155.75,1155.75,1155.50,1155.75,59,1,60.00
02/19/2004,06:15,1155.75,1155.75,1155.75,1155.75,20,0,20.00
02/19/2004,06:16,1156.00,1156.00,1155.75,1155.75,61,1,62.00
02/19/2004,06:17,1156.00,1156.00,1156.00,1156.00,6,0,6.00
02/19/2004,06:18,1155.75,1155.75,1155.75,1155.75,0,5,5.00
02/19/2004,06:19,1156.00,1156.00,1156.00,1156.00,12,0,12.00
02/19/2004,06:20,1156.00,1156.00,1156.00,1156.00,10,0,10.00
02/19/2004,06:21,1156.00,1156.00,1156.00,1156.00,8,0,8.00
02/19/2004,06:22,1156.00,1156.00,1156.00,1156.00,37,0,37.00
02/19/2004,06:23,1156.00,1156.25,1156.00,1156.25,9,0,9.00
02/19/2004,06:25,1156.00,1156.00,1155.75,1155.75,0,52,52.00
02/19/2004,06:26,1156.00,1156.00,1155.75,1155.75,1,1,2.00
02/19/2004,06:27,1156.00,1156.00,1155.75,1155.75,73,1,74.00
02/19/2004,06:28,1155.75,1155.75,1155.75,1155.75,0,28,28.00
02/19/2004,06:29,1155.75,1156.00,1155.75,1156.00,27,10,37.00
02/19/2004,06:30,1156.00,1156.00,1156.00,1156.00,2,0,2.00
02/19/2004,06:31,1156.00,1156.00,1156.00,1156.00,11,0,11.00
02/19/2004,06:32,1156.25,1156.25,1155.75,1156.00,2,1,3.00
02/19/2004,06:33,1156.00,1156.00,1156.00,1156.00,1,0,1.00
02/19/2004,06:34,1155.75,1155.75,1155.75,1155.75,0,11,11.00
02/19/2004,06:35,1155.75,1155.75,1155.75,1155.75,0,217,217.00
02/19/2004,06:36,1155.75,1155.75,1155.75,1155.75,0,6,6.00
02/19/2004,06:37,1155.75,1155.75,1155.75,1155.75,0,6,6.00
02/19/2004,06:39,1155.75,1155.75,1155.75,1155.75,0,20,20.00
02/19/2004,06:40,1155.75,1156.00,1155.75,1155.75,22,15,37.00
02/19/2004,06:41,1155.75,1155.75,1155.75,1155.75,0,33,33.00
02/19/2004,06:42,1156.00,1156.00,1155.75,1155.75,122,4,126.00
02/19/2004,06:43,1156.00,1156.00,1155.75,1155.75,32,1,33.00
02/19/2004,06:44,1155.75,1155.75,1155.75,1155.75,0,25,25.00
02/19/2004,06:45,1155.75,1156.00,1155.75,1155.75,20,7,27.00
02/19/2004,06:47,1155.75,1156.00,1155.75,1156.00,1,1,2.00
02/19/2004,06:49,1156.00,1156.00,1155.75,1156.00,55,7,62.00
02/19/2004,06:50,1155.75,1156.00,1155.75,1156.00,10,10,20.00
02/19/2004,06:51,1156.00,1156.00,1155.75,1156.00,232,1,233.00
02/19/2004,06:52,1156.00,1156.25,1156.00,1156.25,78,11,89.00
02/19/2004,06:53,1156.25,1156.25,1156.00,1156.25,3,34,37.00
02/19/2004,06:54,1156.00,1156.25,1156.00,1156.25,1,12,13.00
02/19/2004,06:55,1156.25,1156.25,1156.00,1156.00,3,2,5.00
02/19/2004,06:56,1156.00,1156.00,1156.00,1156.00,0,6,6.00
02/19/2004,06:59,1156.25,1156.25,1156.25,1156.25,6,0,6.00
02/19/2004,07:00,1156.00,1156.00,1156.00,1156.00,0,7,7.00
02/19/2004,07:01,1156.25,1156.25,1156.00,1156.00,1,10,11.00
02/19/2004,07:02,1156.25,1156.25,1156.00,1156.25,7,12,19.00
02/19/2004,07:03,1156.25,1156.25,1156.00,1156.25,43,3,46.00
02/19/2004,07:04,1156.25,1156.25,1156.00,1156.25,205,2,207.00
02/19/2004,07:05,1156.00,1156.25,1156.00,1156.25,5,1,6.00
02/19/2004,07:06,1156.25,1156.25,1156.00,1156.00,2,1,3.00
02/19/2004,07:07,1156.25,1156.25,1156.25,1156.25,5,0,5.00
02/19/2004,07:08,1156.25,1156.25,1156.00,1156.00,3,47,50.00
02/19/2004,07:09,1156.00,1156.25,1156.00,1156.00,21,10,31.00
02/19/2004,07:10,1156.00,1156.00,1156.00,1156.00,0,88,88.00
02/19/2004,07:11,1156.00,1156.00,1156.00,1156.00,0,1,1.00
02/19/2004,07:12,1155.75,1156.00,1155.75,1156.00,1,10,11.00
02/19/2004,07:14,1155.75,1156.00,1155.75,1156.00,8,4,12.00
02/19/2004,07:15,1156.00,1156.00,1155.75,1155.75,3,5,8.00
02/19/2004,07:16,1155.75,1155.75,1155.50,1155.50,0,87,87.00
02/19/2004,07:17,1155.50,1155.75,1155.50,1155.75,3,1,4.00
02/19/2004,07:18,1155.50,1155.75,1155.25,1155.50,8,174,182.00
02/19/2004,07:19,1155.50,1155.50,1155.25,1155.25,1,5,6.00
02/19/2004,07:20,1155.25,1155.50,1155.25,1155.50,27,4,31.00
02/19/2004,07:21,1155.50,1155.75,1155.50,1155.75,35,0,35.00
02/19/2004,07:22,1155.25,1155.50,1155.25,1155.50,16,5,21.00
02/19/2004,07:23,1155.50,1155.50,1155.25,1155.25,12,1,13.00
02/19/2004,07:24,1155.25,1155.75,1155.25,1155.50,105,24,129.00
02/19/2004,07:25,1155.50,1155.75,1155.50,1155.50,25,37,62.00
02/19/2004,07:26,1155.50,1155.75,1155.50,1155.50,43,11,54.00
02/19/2004,07:27,1155.75,1156.00,1155.75,1156.00,194,43,237.00
02/19/2004,07:28,1156.00,1156.00,1155.75,1155.75,2,44,46.00
02/19/2004,07:29,1155.50,1155.75,1155.50,1155.50,1,155,156.00
02/19/2004,07:30,1155.25,1155.75,1155.25,1155.50,58,83,141.00
02/19/2004,07:31,1155.25,1156.00,1155.25,1155.25,172,210,382.00
02/19/2004,07:32,1155.25,1155.75,1155.25,1155.25,119,85,204.00
02/19/2004,07:33,1155.25,1155.50,1155.25,1155.50,50,32,82.00
02/19/2004,07:34,1155.25,1155.25,1155.25,1155.25,0,3,3.00
02/19/2004,07:35,1155.25,1155.50,1155.25,1155.50,57,9,66.00
02/19/2004,07:36,1155.50,1155.50,1155.50,1155.50,45,0,45.00
02/19/2004,07:37,1155.25,1155.25,1155.25,1155.25,0,17,17.00
02/19/2004,07:38,1155.50,1155.50,1155.50,1155.50,7,0,7.00
02/19/2004,07:39,1155.50,1155.50,1155.50,1155.50,8,0,8.00
02/19/2004,07:40,1155.50,1155.50,1155.50,1155.50,1,0,1.00
02/19/2004,07:41,1155.50,1155.50,1155.25,1155.50,134,2,136.00
02/19/2004,07:42,1155.50,1155.75,1155.50,1155.50,32,3,35.00
02/19/2004,07:43,1155.50,1155.75,1155.50,1155.50,3,8,11.00
02/19/2004,07:44,1155.75,1156.00,1155.50,1156.00,446,6,452.00
02/19/2004,07:45,1156.00,1156.00,1155.75,1156.00,204,10,214.00
02/19/2004,07:46,1156.00,1156.75,1155.75,1156.50,603,21,624.00
02/19/2004,07:47,1156.50,1157.00,1156.50,1156.75,480,326,806.00
02/19/2004,07:48,1156.75,1156.75,1156.50,1156.50,52,81,133.00
02/19/2004,07:49,1156.50,1156.75,1156.50,1156.75,15,13,28.00
02/19/2004,07:50,1156.75,1156.75,1156.75,1156.75,34,0,34.00
02/19/2004,07:51,1156.50,1156.75,1156.50,1156.75,41,5,46.00
02/19/2004,07:52,1156.75,1157.00,1156.75,1156.75,71,19,90.00
02/19/2004,07:53,1156.75,1157.00,1156.50,1156.75,45,112,157.00
02/19/2004,07:54,1157.00,1157.00,1156.75,1157.00,33,7,40.00
02/19/2004,07:55,1157.00,1157.25,1157.00,1157.00,287,31,318.00
02/19/2004,07:56,1157.00,1157.25,1157.00,1157.25,133,197,330.00
02/19/2004,07:57,1157.00,1157.00,1156.75,1156.75,0,111,111.00
02/19/2004,07:58,1157.00,1157.00,1156.75,1156.75,13,71,84.00
02/19/2004,07:59,1156.75,1157.00,1156.75,1156.75,26,138,164.00
02/19/2004,08:00,1156.75,1156.75,1156.50,1156.50,0,98,98.00
02/19/2004,08:01,1156.75,1157.00,1156.50,1157.00,86,11,97.00
02/19/2004,08:02,1156.75,1157.00,1156.75,1157.00,5,60,65.00
02/19/2004,08:03,1157.00,1157.00,1156.75,1157.00,29,67,96.00
02/19/2004,08:04,1156.75,1157.00,1156.75,1157.00,66,11,77.00
02/19/2004,08:05,1157.00,1157.00,1156.75,1157.00,45,10,55.00
02/19/2004,08:06,1157.00,1157.25,1156.75,1157.00,217,22,239.00
02/19/2004,08:07,1157.00,1157.25,1156.75,1157.00,70,37,107.00
02/19/2004,08:08,1157.25,1157.25,1156.75,1157.00,40,130,170.00
02/19/2004,08:09,1157.00,1157.00,1157.00,1157.00,64,0,64.00
02/19/2004,08:10,1157.25,1157.25,1156.75,1157.00,18,13,31.00
02/19/2004,08:11,1156.75,1157.00,1156.75,1157.00,55,2,57.00
02/19/2004,08:12,1157.00,1157.00,1157.00,1157.00,38,0,38.00
02/19/2004,08:13,1157.25,1157.25,1157.00,1157.00,1,75,76.00
02/19/2004,08:14,1157.00,1157.00,1156.75,1157.00,47,2,49.00
02/19/2004,08:15,1157.00,1157.25,1156.75,1157.00,18,76,94.00
02/19/2004,08:16,1157.00,1157.25,1157.00,1157.00,20,8,28.00
02/19/2004,08:17,1157.00,1157.25,1157.00,1157.25,9,3,12.00
02/19/2004,08:18,1157.00,1157.00,1157.00,1157.00,0,41,41.00
02/19/2004,08:19,1157.25,1157.25,1157.00,1157.25,21,10,31.00
02/19/2004,08:20,1157.00,1157.25,1157.00,1157.25,5,39,44.00
02/19/2004,08:21,1157.00,1157.00,1156.75,1156.75,0,222,222.00
02/19/2004,08:22,1157.00,1157.00,1156.75,1157.00,187,1,188.00
02/19/2004,08:23,1157.00,1157.00,1157.00,1157.00,81,0,81.00
02/19/2004,08:24,1157.00,1157.00,1156.75,1157.00,170,25,195.00
02/19/2004,08:25,1156.75,1156.75,1156.75,1156.75,0,77,77.00
02/19/2004,08:26,1156.75,1157.00,1156.75,1157.00,2,66,68.00
02/19/2004,08:27,1157.00,1157.00,1156.75,1156.75,7,85,92.00
02/19/2004,08:28,1156.75,1157.00,1156.75,1157.00,27,27,54.00
02/19/2004,08:29,1156.75,1157.25,1156.75,1157.00,214,349,563.00
02/19/2004,08:30,1157.00,1158.00,1157.00,1158.00,1239,77,1316.00
02/19/2004,08:31,1157.75,1158.25,1157.75,1158.00,2269,2202,4471.00
02/19/2004,08:32,1158.00,1158.25,1157.75,1158.25,1375,471,1846.00
02/19/2004,08:33,1158.25,1158.50,1157.50,1157.75,1237,1870,3107.00
02/19/2004,08:34,1157.75,1158.00,1157.50,1157.75,747,408,1155.00
02/19/2004,08:35,1158.00,1158.25,1157.75,1158.00,1334,831,2165.00
02/19/2004,08:36,1157.75,1158.00,1157.25,1157.75,826,2192,3018.00
02/19/2004,08:37,1158.00,1158.00,1157.50,1157.75,107,721,828.00
02/19/2004,08:38,1157.50,1158.25,1157.50,1158.00,1561,665,2226.00
02/19/2004,08:39,1158.00,1158.00,1157.50,1157.50,232,604,836.00
02/19/2004,08:40,1157.75,1158.00,1157.50,1157.75,420,592,1012.00
02/19/2004,08:41,1157.75,1157.75,1157.25,1157.75,747,1725,2472.00
02/19/2004,08:42,1157.50,1158.00,1157.25,1157.25,1424,1391,2815.00
02/19/2004,08:43,1157.25,1157.50,1157.25,1157.25,295,397,692.00
02/19/2004,08:44,1157.25,1157.50,1156.75,1157.00,931,1870,2801.00
02/19/2004,08:45,1157.00,1157.25,1156.75,1157.00,1210,545,1755.00
02/19/2004,08:46,1157.00,1157.25,1156.75,1157.00,769,1013,1782.00
02/19/2004,08:47,1157.00,1157.00,1156.50,1156.50,1688,1605,3293.00
02/19/2004,08:48,1156.75,1157.00,1156.50,1156.75,1053,487,1540.00
02/19/2004,08:49,1156.75,1157.25,1156.75,1157.25,912,185,1097.00
02/19/2004,08:50,1157.25,1157.25,1156.75,1157.00,465,290,755.00
02/19/2004,08:51,1157.25,1157.25,1156.75,1157.00,694,671,1365.00
02/19/2004,08:52,1157.25,1157.75,1157.00,1157.50,2306,635,2941.00
02/19/2004,08:53,1157.50,1158.00,1157.50,1157.50,695,398,1093.00
02/19/2004,08:54,1157.50,1158.00,1157.50,1157.50,362,595,957.00
02/19/2004,08:55,1157.50,1158.00,1157.50,1157.75,781,128,909.00
02/19/2004,08:56,1157.75,1158.00,1157.50,1157.50,48,240,288.00
02/19/2004,08:57,1157.50,1157.75,1157.25,1157.25,245,502,747.00
02/19/2004,08:58,1157.50,1157.50,1157.00,1157.25,223,779,1002.00
02/19/2004,08:59,1157.25,1157.50,1157.25,1157.50,65,230,295.00
02/19/2004,09:00,1157.25,1157.25,1157.00,1157.25,22,644,666.00
02/19/2004,09:01,1157.25,1157.25,1156.75,1156.75,212,621,833.00
02/19/2004,09:02,1156.75,1157.00,1156.75,1156.75,307,741,1048.00
02/19/2004,09:03,1156.75,1157.00,1156.50,1157.00,483,1240,1723.00
02/19/2004,09:04,1157.00,1157.00,1156.75,1156.75,218,537,755.00
02/19/2004,09:05,1156.75,1157.25,1156.50,1157.25,1484,173,1657.00
02/19/2004,09:06,1157.00,1157.25,1156.50,1156.50,390,2698,3088.00
02/19/2004,09:07,1156.50,1156.75,1156.50,1156.50,681,349,1030.00
02/19/2004,09:08,1156.75,1157.00,1156.50,1157.00,692,465,1157.00
02/19/2004,09:09,1156.75,1156.75,1155.75,1155.75,601,3226,3827.00
02/19/2004,09:10,1156.00,1156.00,1155.00,1155.25,1581,4503,6084.00
02/19/2004,09:11,1155.25,1155.75,1155.25,1155.75,994,420,1414.00
02/19/2004,09:12,1155.75,1156.00,1155.50,1155.75,1380,993,2373.00
02/19/2004,09:13,1155.75,1156.25,1155.75,1156.00,744,262,1006.00
02/19/2004,09:14,1156.00,1156.25,1155.75,1156.25,636,29,665.00
02/19/2004,09:15,1156.25,1156.25,1155.75,1155.75,677,534,1211.00
02/19/2004,09:16,1155.75,1156.00,1155.50,1155.75,280,365,645.00
02/19/2004,09:17,1155.75,1156.00,1155.50,1156.00,791,81,872.00
02/19/2004,09:18,1156.00,1156.00,1155.50,1155.75,361,951,1312.00
02/19/2004,09:19,1155.50,1155.75,1154.50,1154.50,458,4260,4718.00
02/19/2004,09:20,1154.50,1155.00,1154.00,1154.00,2240,4182,6422.00
02/19/2004,09:21,1154.00,1154.25,1153.75,1154.00,1249,1359,2608.00
02/19/2004,09:22,1154.00,1154.25,1153.75,1154.25,568,732,1300.00
02/19/2004,09:23,1154.25,1154.50,1154.00,1154.00,474,418,892.00
02/19/2004,09:24,1154.25,1154.50,1154.00,1154.50,496,85,581.00
02/19/2004,09:25,1154.50,1154.75,1154.25,1154.75,1084,103,1187.00
02/19/2004,09:26,1154.75,1154.75,1154.25,1154.50,734,1020,1754.00
02/19/2004,09:27,1154.50,1155.00,1154.50,1154.75,1825,295,2120.00
02/19/2004,09:28,1155.00,1155.00,1154.50,1155.00,1361,779,2140.00
02/19/2004,09:29,1154.75,1155.00,1154.25,1154.50,189,1244,1433.00
02/19/2004,09:30,1154.50,1154.75,1154.25,1154.25,715,178,893.00
02/19/2004,09:31,1154.50,1155.00,1154.25,1155.00,1376,790,2166.00
02/19/2004,09:32,1155.00,1155.00,1154.50,1154.75,648,2103,2751.00
02/19/2004,09:33,1155.00,1155.00,1154.25,1154.25,24,653,677.00
02/19/2004,09:34,1154.50,1154.50,1154.00,1154.00,513,922,1435.00
02/19/2004,09:35,1154.25,1154.50,1154.00,1154.25,138,593,731.00
02/19/2004,09:36,1154.50,1155.00,1154.25,1154.50,1371,1927,3298.00
02/19/2004,09:37,1154.50,1154.50,1154.25,1154.50,197,354,551.00
02/19/2004,09:38,1154.50,1155.00,1154.25,1154.75,1696,653,2349.00
02/19/2004,09:39,1154.75,1155.25,1154.50,1154.75,2256,3843,6099.00
02/19/2004,09:40,1154.75,1155.00,1154.50,1154.75,168,445,613.00
02/19/2004,09:41,1154.75,1154.75,1154.25,1154.50,419,954,1373.00
02/19/2004,09:42,1154.50,1154.75,1154.50,1154.75,167,38,205.00
02/19/2004,09:43,1154.50,1155.25,1154.50,1155.00,1377,420,1797.00
02/19/2004,09:44,1155.00,1155.25,1154.75,1155.25,455,136,591.00
02/19/2004,09:45,1155.25,1155.75,1155.00,1155.50,2125,314,2439.00
02/19/2004,09:46,1155.50,1155.75,1155.25,1155.50,400,680,1080.00
02/19/2004,09:47,1155.50,1155.75,1155.00,1155.75,496,867,1363.00
02/19/2004,09:48,1155.50,1155.75,1155.00,1155.00,323,920,1243.00
02/19/2004,09:49,1155.25,1155.75,1155.00,1155.75,547,29,576.00
02/19/2004,09:50,1155.50,1155.75,1155.50,1155.75,312,64,376.00
02/19/2004,09:51,1155.75,1156.00,1155.25,1155.50,1082,750,1832.00
02/19/2004,09:52,1155.50,1155.75,1155.50,1155.50,38,1297,1335.00
02/19/2004,09:53,1155.50,1155.75,1155.25,1155.50,136,160,296.00
02/19/2004,09:54,1155.50,1155.50,1155.00,1155.00,109,1075,1184.00
02/19/2004,09:55,1155.00,1155.25,1155.00,1155.25,363,116,479.00
02/19/2004,09:56,1155.25,1155.25,1154.75,1155.00,381,448,829.00
02/19/2004,09:57,1155.00,1155.25,1155.00,1155.00,46,177,223.00
02/19/2004,09:58,1155.00,1155.00,1154.75,1155.00,261,344,605.00
02/19/2004,09:59,1155.00,1155.00,1154.75,1154.75,50,49,99.00
02/19/2004,10:00,1155.00,1155.25,1154.50,1154.75,381,540,921.00
02/19/2004,10:01,1154.75,1154.75,1153.25,1153.75,1113,4999,6112.00
02/19/2004,10:02,1153.50,1154.00,1153.50,1153.50,1995,1765,3760.00
02/19/2004,10:03,1153.50,1153.75,1153.00,1153.75,2111,1475,3586.00
02/19/2004,10:04,1153.75,1153.75,1153.25,1153.50,850,736,1586.00
02/19/2004,10:05,1153.50,1154.00,1153.50,1154.00,1176,782,1958.00
02/19/2004,10:06,1154.00,1154.00,1153.50,1153.75,442,740,1182.00
02/19/2004,10:07,1153.75,1154.00,1153.50,1154.00,1336,314,1650.00
02/19/2004,10:08,1154.00,1154.50,1153.75,1154.00,1509,466,1975.00
02/19/2004,10:09,1154.00,1154.00,1153.75,1154.00,183,37,220.00
02/19/2004,10:10,1154.00,1154.00,1153.50,1153.50,83,853,936.00
02/19/2004,10:11,1153.75,1154.00,1153.50,1153.75,1092,216,1308.00
02/19/2004,10:12,1154.00,1154.00,1153.75,1154.00,100,168,268.00
02/19/2004,10:13,1153.75,1154.00,1153.50,1153.75,95,214,309.00
02/19/2004,10:14,1153.75,1154.00,1153.25,1153.50,301,591,892.00
02/19/2004,10:15,1153.75,1155.75,1152.75,1154.75,7077,3814,10891.00
02/19/2004,10:16,1154.75,1155.25,1154.50,1155.00,1732,1028,2760.00
02/19/2004,10:17,1155.00,1155.00,1154.50,1154.50,149,454,603.00
02/19/2004,10:18,1154.50,1155.25,1154.50,1155.25,1186,54,1240.00
02/19/2004,10:19,1155.25,1155.50,1154.75,1155.25,1539,972,2511.00
02/19/2004,10:20,1155.00,1155.25,1154.75,1154.75,12,369,381.00
02/19/2004,10:21,1154.75,1155.00,1154.75,1155.00,17,173,190.00
02/19/2004,10:22,1154.75,1155.00,1154.75,1155.00,835,67,902.00
02/19/2004,10:23,1155.25,1155.25,1154.75,1155.25,308,255,563.00
02/19/2004,10:24,1155.00,1155.50,1154.75,1155.00,1766,879,2645.00
02/19/2004,10:25,1154.75,1155.25,1154.75,1155.00,343,72,415.00
02/19/2004,10:26,1155.00,1155.25,1154.75,1154.75,20,356,376.00
02/19/2004,10:27,1154.75,1155.25,1154.75,1155.25,160,184,344.00
02/19/2004,10:28,1155.00,1155.50,1155.00,1155.25,1081,307,1388.00
02/19/2004,10:29,1155.25,1155.75,1155.25,1155.50,490,36,526.00
02/19/2004,10:30,1155.50,1156.00,1155.25,1156.00,1595,1023,2618.00
02/19/2004,10:31,1156.00,1156.50,1155.75,1156.25,2759,670,3429.00
02/19/2004,10:32,1156.25,1156.50,1155.75,1156.00,412,2217,2629.00
02/19/2004,10:33,1155.75,1156.25,1155.75,1155.75,560,202,762.00
02/19/2004,10:34,1155.75,1156.25,1155.50,1156.00,655,383,1038.00
02/19/2004,10:35,1156.00,1156.25,1155.75,1155.75,320,525,845.00
02/19/2004,10:36,1155.75,1156.00,1155.75,1155.75,19,602,621.00
02/19/2004,10:37,1155.75,1156.25,1155.75,1156.00,482,333,815.00
02/19/2004,10:38,1156.25,1156.25,1155.75,1156.00,237,226,463.00
02/19/2004,10:39,1156.00,1156.25,1156.00,1156.25,49,29,78.00
02/19/2004,10:40,1156.25,1156.25,1155.75,1156.00,109,251,360.00
02/19/2004,10:41,1156.00,1156.25,1156.00,1156.00,70,235,305.00
02/19/2004,10:42,1156.00,1156.50,1156.00,1156.50,1697,401,2098.00
02/19/2004,10:43,1156.50,1156.75,1156.25,1156.50,852,622,1474.00
02/19/2004,10:44,1156.50,1156.75,1156.25,1156.50,464,76,540.00
02/19/2004,10:45,1156.50,1156.50,1155.75,1156.00,44,1101,1145.00
02/19/2004,10:46,1156.00,1156.00,1155.75,1156.00,284,111,395.00
02/19/2004,10:47,1156.00,1156.25,1155.75,1156.00,332,344,676.00
02/19/2004,10:48,1156.00,1156.00,1155.75,1155.75,17,58,75.00
02/19/2004,10:49,1156.00,1156.00,1155.75,1155.75,26,77,103.00
02/19/2004,10:50,1155.75,1156.25,1155.75,1156.25,738,157,895.00
02/19/2004,10:51,1156.25,1156.25,1156.00,1156.00,72,121,193.00
02/19/2004,10:52,1156.00,1156.25,1155.75,1155.75,254,514,768.00
02/19/2004,10:53,1155.75,1156.00,1155.75,1155.75,8,445,453.00
02/19/2004,10:54,1155.75,1156.00,1155.50,1155.75,456,261,717.00
02/19/2004,10:55,1155.75,1156.00,1155.50,1156.00,137,25,162.00
02/19/2004,10:56,1156.00,1156.00,1155.75,1156.00,30,313,343.00
02/19/2004,10:57,1155.75,1156.00,1155.75,1156.00,784,67,851.00
02/19/2004,10:58,1156.00,1156.50,1156.00,1156.25,909,41,950.00
02/19/2004,10:59,1156.25,1156.25,1155.75,1156.00,349,631,980.00
02/19/2004,11:00,1155.75,1156.25,1155.75,1156.25,193,530,723.00
02/19/2004,11:01,1156.00,1156.25,1154.00,1154.25,1316,4631,5947.00
02/19/2004,11:02,1154.50,1155.00,1154.00,1155.00,1578,1005,2583.00
02/19/2004,11:03,1155.00,1155.50,1154.75,1155.25,1223,438,1661.00
02/19/2004,11:04,1155.00,1155.50,1155.00,1155.25,276,307,583.00
02/19/2004,11:05,1155.25,1155.50,1154.00,1155.25,2141,1923,4064.00
02/19/2004,11:06,1155.00,1155.50,1155.00,1155.25,324,319,643.00
02/19/2004,11:07,1155.50,1155.50,1155.25,1155.50,22,122,144.00
02/19/2004,11:08,1155.50,1156.50,1155.25,1156.25,2554,329,2883.00
02/19/2004,11:09,1156.25,1156.75,1156.00,1156.25,762,341,1103.00
02/19/2004,11:10,1156.50,1156.75,1156.00,1156.00,251,387,638.00
02/19/2004,11:11,1156.25,1156.25,1155.25,1155.75,443,699,1142.00
02/19/2004,11:12,1156.00,1156.25,1155.50,1155.50,227,784,1011.00
02/19/2004,11:13,1155.50,1156.00,1155.50,1156.00,432,38,470.00
02/19/2004,11:14,1156.25,1156.25,1155.75,1156.00,137,168,305.00
02/19/2004,11:15,1156.00,1156.25,1155.75,1156.25,508,73,581.00
02/19/2004,11:16,1156.25,1156.25,1155.50,1155.75,298,784,1082.00
02/19/2004,11:17,1155.75,1156.00,1155.50,1155.75,41,163,204.00
02/19/2004,11:18,1155.75,1155.75,1155.25,1155.25,8,1103,1111.00
02/19/2004,11:19,1155.25,1155.75,1155.25,1155.50,529,63,592.00
02/19/2004,11:20,1155.50,1156.50,1155.50,1156.50,1281,92,1373.00
02/19/2004,11:21,1156.50,1156.75,1156.25,1156.25,599,163,762.00
02/19/2004,11:22,1156.50,1156.75,1156.25,1156.50,288,204,492.00
02/19/2004,11:23,1156.75,1157.00,1156.50,1156.75,884,363,1247.00
02/19/2004,11:24,1157.00,1157.50,1156.75,1157.50,2324,222,2546.00
02/19/2004,11:25,1157.25,1157.50,1157.00,1157.50,342,195,537.00
02/19/2004,11:26,1157.25,1157.75,1157.00,1157.50,1136,412,1548.00
02/19/2004,11:27,1157.50,1158.25,1157.50,1158.00,3422,695,4117.00
02/19/2004,11:28,1158.00,1158.25,1157.50,1158.00,1567,593,2160.00
02/19/2004,11:29,1158.00,1158.00,1157.50,1157.50,407,770,1177.00
02/19/2004,11:30,1157.50,1158.00,1157.50,1157.50,261,244,505.00
02/19/2004,11:31,1157.50,1158.00,1157.50,1158.00,591,241,832.00
02/19/2004,11:32,1157.75,1157.75,1157.50,1157.50,1,449,450.00
02/19/2004,11:33,1157.50,1157.75,1157.50,1157.50,30,641,671.00
02/19/2004,11:34,1157.50,1157.75,1157.50,1157.50,35,438,473.00
02/19/2004,11:35,1157.50,1157.75,1157.50,1157.75,135,114,249.00
02/19/2004,11:36,1157.75,1157.75,1157.50,1157.75,32,133,165.00
02/19/2004,11:37,1157.50,1157.75,1157.50,1157.50,71,119,190.00
02/19/2004,11:38,1157.75,1157.75,1157.00,1157.25,245,1099,1344.00
02/19/2004,11:39,1157.25,1157.50,1156.75,1156.75,192,493,685.00
02/19/2004,11:40,1156.75,1157.25,1156.75,1157.00,304,147,451.00
02/19/2004,11:41,1157.00,1157.00,1156.50,1156.75,40,570,610.00
02/19/2004,11:42,1156.75,1157.00,1156.50,1156.50,197,1272,1469.00
02/19/2004,11:43,1156.25,1156.75,1156.25,1156.75,218,131,349.00
02/19/2004,11:44,1156.75,1156.75,1156.25,1156.75,609,213,822.00
02/19/2004,11:45,1156.75,1157.00,1156.75,1157.00,163,24,187.00
02/19/2004,11:46,1157.00,1157.00,1156.50,1156.50,61,291,352.00
02/19/2004,11:47,1156.50,1156.75,1156.50,1156.75,240,4,244.00
02/19/2004,11:48,1156.50,1156.75,1156.50,1156.75,42,11,53.00
02/19/2004,11:49,1156.50,1156.75,1156.50,1156.75,8,16,24.00
02/19/2004,11:50,1156.75,1156.75,1156.50,1156.75,89,7,96.00
02/19/2004,11:51,1156.75,1157.25,1156.75,1157.25,1652,110,1762.00
02/19/2004,11:52,1157.25,1157.50,1156.50,1156.75,635,528,1163.00
02/19/2004,11:53,1156.50,1156.75,1156.00,1156.00,483,2348,2831.00
02/19/2004,11:54,1156.25,1156.50,1156.00,1156.25,183,298,481.00
02/19/2004,11:55,1156.25,1156.75,1156.25,1156.50,660,225,885.00
02/19/2004,11:56,1156.50,1156.50,1156.25,1156.25,148,257,405.00
02/19/2004,11:57,1156.25,1156.50,1156.25,1156.25,45,51,96.00
02/19/2004,11:58,1156.25,1156.50,1156.25,1156.50,250,19,269.00
02/19/2004,11:59,1156.50,1156.75,1156.50,1156.50,354,237,591.00
02/19/2004,12:00,1156.50,1156.75,1156.25,1156.75,69,35,104.00
02/19/2004,12:01,1156.50,1156.75,1156.50,1156.50,26,23,49.00
02/19/2004,12:02,1156.50,1156.75,1156.25,1156.50,98,589,687.00
02/19/2004,12:03,1156.50,1156.50,1156.25,1156.50,11,191,202.00
02/19/2004,12:04,1156.25,1156.50,1156.00,1156.00,102,278,380.00
02/19/2004,12:05,1156.25,1156.50,1155.75,1156.50,497,505,1002.00
02/19/2004,12:06,1156.25,1156.50,1156.00,1156.00,7,299,306.00
02/19/2004,12:07,1156.00,1156.25,1156.00,1156.00,138,462,600.00
02/19/2004,12:08,1156.00,1156.00,1155.25,1155.75,858,2253,3111.00
02/19/2004,12:09,1155.75,1155.75,1155.50,1155.50,428,602,1030.00
02/19/2004,12:10,1155.50,1155.50,1155.00,1155.25,288,1103,1391.00
02/19/2004,12:11,1155.25,1155.50,1155.00,1155.00,118,337,455.00
02/19/2004,12:12,1155.25,1155.25,1155.00,1155.25,495,143,638.00
02/19/2004,12:13,1155.25,1155.50,1155.00,1155.50,728,19,747.00
02/19/2004,12:14,1155.50,1155.75,1155.50,1155.50,307,48,355.00
02/19/2004,12:15,1155.75,1155.75,1155.25,1155.75,379,564,943.00
02/19/2004,12:16,1155.50,1156.25,1155.50,1156.00,512,112,624.00
02/19/2004,12:17,1156.00,1156.25,1155.75,1156.00,145,227,372.00
02/19/2004,12:18,1156.00,1156.25,1155.75,1156.00,236,106,342.00
02/19/2004,12:19,1156.00,1156.25,1156.00,1156.25,21,42,63.00
02/19/2004,12:20,1156.00,1156.50,1156.00,1156.50,308,28,336.00
02/19/2004,12:21,1156.25,1156.50,1156.25,1156.25,45,209,254.00
02/19/2004,12:22,1156.25,1156.50,1156.25,1156.50,252,43,295.00
02/19/2004,12:23,1156.50,1156.50,1156.25,1156.25,69,10,79.00
02/19/2004,12:24,1156.25,1156.50,1156.00,1156.25,6,199,205.00
02/19/2004,12:25,1156.00,1156.25,1155.50,1155.50,36,710,746.00
02/19/2004,12:26,1155.75,1155.75,1154.50,1154.50,554,2263,2817.00
02/19/2004,12:27,1154.50,1154.75,1153.50,1154.50,2148,4761,6909.00
02/19/2004,12:28,1154.25,1154.75,1154.00,1154.50,1103,871,1974.00
02/19/2004,12:29,1154.75,1155.50,1154.25,1155.50,2264,578,2842.00
02/19/2004,12:30,1155.50,1155.50,1154.50,1154.75,380,1294,1674.00
02/19/2004,12:31,1154.75,1154.75,1153.75,1154.00,407,1377,1784.00
02/19/2004,12:32,1153.75,1154.00,1153.50,1154.00,869,906,1775.00
02/19/2004,12:33,1154.00,1155.00,1154.00,1154.25,1525,547,2072.00
02/19/2004,12:34,1154.25,1154.75,1154.25,1154.50,257,261,518.00
02/19/2004,12:35,1154.75,1154.75,1154.00,1154.25,40,548,588.00
02/19/2004,12:36,1154.25,1154.50,1154.00,1154.25,342,135,477.00
02/19/2004,12:37,1154.25,1154.75,1153.75,1154.75,1034,665,1699.00
02/19/2004,12:38,1154.75,1155.25,1154.50,1155.00,1136,164,1300.00
02/19/2004,12:39,1155.25,1155.25,1154.75,1154.75,54,168,222.00
02/19/2004,12:40,1154.75,1156.50,1154.75,1156.25,3658,1076,4734.00
02/19/2004,12:41,1156.25,1156.25,1155.75,1156.00,477,974,1451.00
02/19/2004,12:42,1155.75,1156.25,1155.75,1156.25,1262,54,1316.00
02/19/2004,12:43,1156.25,1156.50,1155.75,1155.75,220,482,702.00
02/19/2004,12:44,1155.75,1156.00,1155.50,1155.75,715,234,949.00
02/19/2004,12:45,1156.00,1156.00,1155.75,1155.75,105,338,443.00
02/19/2004,12:46,1155.75,1155.75,1155.25,1155.50,188,481,669.00
02/19/2004,12:47,1155.50,1156.00,1155.50,1155.75,351,152,503.00
02/19/2004,12:48,1155.75,1155.75,1155.25,1155.25,24,154,178.00
02/19/2004,12:49,1155.50,1155.75,1155.00,1155.75,356,178,534.00
02/19/2004,12:50,1155.75,1155.75,1155.50,1155.75,34,67,101.00
02/19/2004,12:51,1155.75,1156.00,1155.50,1155.75,333,100,433.00
02/19/2004,12:52,1155.50,1156.00,1155.50,1155.75,138,30,168.00
02/19/2004,12:53,1156.00,1156.00,1155.75,1155.75,32,140,172.00
02/19/2004,12:54,1156.00,1156.25,1156.00,1156.00,494,38,532.00
02/19/2004,12:55,1156.00,1156.25,1155.75,1156.00,42,107,149.00
02/19/2004,12:56,1156.00,1156.00,1155.75,1155.75,29,47,76.00
02/19/2004,12:57,1156.00,1156.00,1155.75,1156.00,259,6,265.00
02/19/2004,12:58,1156.00,1157.25,1156.00,1157.00,3372,149,3521.00
02/19/2004,12:59,1157.00,1157.50,1156.75,1157.00,1466,225,1691.00
02/19/2004,13:00,1157.25,1157.25,1156.50,1156.50,487,1108,1595.00
02/19/2004,13:01,1156.75,1157.00,1156.50,1156.75,566,559,1125.00
02/19/2004,13:02,1156.75,1157.25,1156.75,1157.25,983,91,1074.00
02/19/2004,13:03,1157.25,1157.25,1156.75,1157.00,714,451,1165.00
02/19/2004,13:04,1157.00,1157.00,1156.50,1156.75,4,425,429.00
02/19/2004,13:05,1156.50,1157.00,1156.50,1157.00,112,34,146.00
02/19/2004,13:06,1156.75,1157.00,1156.75,1156.75,13,16,29.00
02/19/2004,13:07,1156.75,1157.00,1156.50,1156.50,17,193,210.00
02/19/2004,13:08,1156.75,1156.75,1156.00,1156.25,415,1422,1837.00
02/19/2004,13:09,1156.25,1156.50,1156.25,1156.50,394,54,448.00
02/19/2004,13:10,1156.50,1156.50,1156.00,1156.00,35,396,431.00
02/19/2004,13:11,1156.00,1156.50,1156.00,1156.25,353,60,413.00
02/19/2004,13:12,1156.25,1156.50,1156.25,1156.25,12,33,45.00
02/19/2004,13:13,1156.25,1156.50,1156.25,1156.50,7,403,410.00
02/19/2004,13:14,1156.25,1156.50,1156.00,1156.00,37,43,80.00
02/19/2004,13:15,1156.25,1156.50,1155.25,1155.25,227,1977,2204.00
02/19/2004,13:16,1155.25,1156.00,1155.25,1155.25,462,1530,1992.00
02/19/2004,13:17,1155.25,1155.75,1155.00,1155.25,525,613,1138.00
02/19/2004,13:18,1155.50,1155.75,1155.25,1155.75,336,69,405.00
02/19/2004,13:19,1155.50,1156.00,1155.50,1155.75,287,223,510.00
02/19/2004,13:20,1155.75,1156.00,1155.75,1155.75,24,76,100.00
02/19/2004,13:21,1156.00,1156.00,1155.75,1155.75,680,229,909.00
02/19/2004,13:22,1155.50,1156.00,1155.50,1155.75,226,7,233.00
02/19/2004,13:23,1155.75,1156.00,1155.75,1155.75,196,190,386.00
02/19/2004,13:24,1155.75,1156.25,1155.75,1155.75,112,48,160.00
02/19/2004,13:25,1156.00,1156.00,1155.75,1155.75,54,2,56.00
02/19/2004,13:26,1156.00,1156.00,1155.50,1155.75,22,256,278.00
02/19/2004,13:27,1155.75,1155.75,1155.50,1155.75,217,1,218.00
02/19/2004,13:28,1155.75,1156.00,1155.50,1155.75,132,133,265.00
02/19/2004,13:29,1155.75,1156.00,1155.75,1155.75,3,20,23.00
02/19/2004,13:30,1155.75,1156.00,1155.75,1155.75,8,11,19.00
02/19/2004,13:31,1156.00,1156.25,1155.75,1156.25,422,419,841.00
02/19/2004,13:32,1156.25,1156.50,1156.00,1156.25,380,1012,1392.00
02/19/2004,13:33,1156.00,1156.25,1155.75,1156.00,538,387,925.00
02/19/2004,13:34,1156.00,1156.00,1155.25,1155.25,207,1140,1347.00
02/19/2004,13:35,1155.50,1155.50,1154.50,1154.50,237,2794,3031.00
02/19/2004,13:36,1154.50,1155.00,1154.25,1154.50,775,3576,4351.00
02/19/2004,13:37,1154.50,1154.75,1154.25,1154.75,1374,1361,2735.00
02/19/2004,13:38,1154.75,1155.25,1154.50,1155.00,642,261,903.00
02/19/2004,13:39,1155.25,1155.25,1154.75,1155.00,320,419,739.00
02/19/2004,13:40,1155.00,1155.25,1154.75,1155.00,47,280,327.00
02/19/2004,13:41,1155.00,1155.25,1154.75,1155.00,905,774,1679.00
02/19/2004,13:42,1155.00,1155.25,1154.75,1155.00,40,469,509.00
02/19/2004,13:43,1155.00,1155.00,1153.75,1154.00,1647,3643,5290.00
02/19/2004,13:44,1154.00,1154.25,1153.75,1154.25,923,1132,2055.00
02/19/2004,13:45,1154.25,1155.00,1154.00,1154.75,1009,815,1824.00
02/19/2004,13:46,1154.75,1154.75,1154.00,1154.25,932,1124,2056.00
02/19/2004,13:47,1154.25,1154.75,1154.00,1154.25,466,1038,1504.00
02/19/2004,13:48,1154.25,1154.50,1154.00,1154.25,175,306,481.00
02/19/2004,13:49,1154.25,1154.50,1154.00,1154.25,369,1854,2223.00
02/19/2004,13:50,1154.50,1155.00,1154.50,1154.75,1916,145,2061.00
02/19/2004,13:51,1155.00,1155.25,1154.25,1154.75,747,1496,2243.00
02/19/2004,13:52,1154.50,1155.00,1154.50,1155.00,1246,752,1998.00
02/19/2004,13:53,1155.00,1155.25,1154.75,1154.75,429,141,570.00
02/19/2004,13:54,1154.75,1154.75,1154.25,1154.75,312,636,948.00
02/19/2004,13:55,1154.75,1155.00,1154.50,1154.75,314,118,432.00
02/19/2004,13:56,1154.75,1155.50,1154.75,1155.25,1927,423,2350.00
02/19/2004,13:57,1155.25,1155.25,1154.75,1155.00,127,355,482.00
02/19/2004,13:58,1155.00,1155.00,1154.75,1154.75,20,543,563.00
02/19/2004,13:59,1154.75,1155.25,1154.25,1154.25,250,1416,1666.00
02/19/2004,14:00,1154.25,1154.50,1154.00,1154.25,616,1583,2199.00
02/19/2004,14:01,1154.25,1154.75,1154.25,1154.25,1560,270,1830.00
02/19/2004,14:02,1154.50,1154.50,1153.75,1154.00,862,1969,2831.00
02/19/2004,14:03,1154.00,1154.25,1153.00,1153.50,1768,4826,6594.00
02/19/2004,14:04,1153.50,1153.75,1153.25,1153.50,1616,1153,2769.00
02/19/2004,14:05,1153.50,1153.75,1153.00,1153.25,232,1016,1248.00
02/19/2004,14:06,1153.00,1153.75,1153.00,1153.75,657,555,1212.00
02/19/2004,14:07,1153.50,1154.00,1153.50,1153.75,994,128,1122.00
02/19/2004,14:08,1153.75,1154.25,1153.75,1154.25,726,246,972.00
02/19/2004,14:09,1154.00,1154.25,1154.00,1154.25,257,51,308.00
02/19/2004,14:10,1154.25,1154.50,1154.00,1154.25,3385,1027,4412.00
02/19/2004,14:11,1154.25,1154.50,1154.00,1154.00,164,609,773.00
02/19/2004,14:12,1154.00,1154.25,1153.75,1154.00,1735,349,2084.00
02/19/2004,14:13,1154.25,1154.50,1154.25,1154.25,372,185,557.00
02/19/2004,14:14,1154.25,1154.25,1154.00,1154.00,27,691,718.00
02/19/2004,14:15,1154.25,1154.25,1153.50,1153.50,80,913,993.00
02/19/2004,14:16,1153.50,1154.00,1153.50,1153.75,852,1022,1874.00
02/19/2004,14:17,1153.50,1154.00,1153.50,1153.75,388,411,799.00
02/19/2004,14:18,1153.75,1154.25,1153.50,1154.25,792,69,861.00
02/19/2004,14:19,1154.00,1154.25,1154.00,1154.00,42,577,619.00
02/19/2004,14:20,1154.00,1154.50,1154.00,1154.25,674,53,727.00
02/19/2004,14:21,1154.25,1154.25,1154.00,1154.00,37,318,355.00
02/19/2004,14:22,1154.00,1154.25,1154.00,1154.00,177,468,645.00
02/19/2004,14:23,1154.00,1154.25,1153.75,1153.75,21,863,884.00
02/19/2004,14:24,1154.00,1154.00,1153.50,1153.75,536,667,1203.00
02/19/2004,14:25,1153.75,1154.00,1153.50,1153.75,270,307,577.00
02/19/2004,14:26,1153.75,1154.00,1153.75,1154.00,549,61,610.00
02/19/2004,14:27,1154.00,1154.25,1154.00,1154.00,106,28,134.00
02/19/2004,14:28,1154.00,1154.00,1153.25,1153.25,67,1215,1282.00
02/19/2004,14:29,1153.25,1153.50,1151.00,1151.75,2010,10741,12751.00
02/19/2004,14:30,1151.75,1151.75,1150.25,1150.25,2804,5044,7848.00
02/19/2004,14:31,1150.25,1150.50,1146.50,1148.00,5726,10603,16329.00
02/19/2004,14:32,1148.00,1148.50,1147.75,1147.75,2933,3956,6889.00
02/19/2004,14:33,1147.75,1148.50,1147.50,1148.50,2432,1052,3484.00
02/19/2004,14:34,1148.50,1148.75,1148.25,1148.25,1416,1290,2706.00
02/19/2004,14:35,1148.50,1148.50,1148.00,1148.00,928,2298,3226.00
02/19/2004,14:36,1148.00,1148.50,1148.00,1148.50,1339,384,1723.00
02/19/2004,14:37,1148.50,1148.75,1148.25,1148.75,1284,561,1845.00
02/19/2004,14:38,1148.75,1148.75,1148.00,1148.25,918,2746,3664.00
02/19/2004,14:39,1148.25,1148.50,1148.00,1148.50,1607,1250,2857.00
02/19/2004,14:40,1148.50,1148.75,1148.25,1148.75,645,1261,1906.00
02/19/2004,14:41,1148.50,1149.25,1148.50,1149.25,1996,1137,3133.00
02/19/2004,14:42,1149.00,1149.50,1149.00,1149.25,2136,1194,3330.00
02/19/2004,14:43,1149.25,1150.00,1149.25,1149.75,1537,884,2421.00
02/19/2004,14:44,1149.50,1149.75,1149.00,1149.25,1332,2117,3449.00
02/19/2004,14:45,1149.00,1149.50,1149.00,1149.25,312,919,1231.00
02/19/2004,14:46,1149.00,1149.25,1148.75,1149.00,777,1498,2275.00
02/19/2004,14:47,1149.00,1149.25,1148.75,1149.00,247,279,526.00
02/19/2004,14:48,1149.00,1149.00,1148.75,1148.75,184,221,405.00
02/19/2004,14:49,1149.00,1149.00,1148.50,1148.50,183,2243,2426.00
02/19/2004,14:50,1148.75,1149.00,1148.50,1149.00,1640,359,1999.00
02/19/2004,14:51,1149.00,1149.00,1148.25,1148.75,1245,2470,3715.00
02/19/2004,14:52,1148.75,1149.00,1148.50,1148.75,603,549,1152.00
02/19/2004,14:53,1148.75,1149.00,1148.75,1148.75,764,783,1547.00
02/19/2004,14:54,1148.75,1148.75,1148.00,1148.25,296,1405,1701.00
02/19/2004,14:55,1148.00,1148.50,1147.00,1147.25,1074,5359,6433.00
02/19/2004,14:56,1147.25,1147.25,1146.25,1146.50,529,4298,4827.00
02/19/2004,14:57,1146.50,1146.50,1146.00,1146.25,1957,2742,4699.00
02/19/2004,14:58,1146.25,1146.50,1145.75,1146.00,1364,2457,3821.00
02/19/2004,14:59,1146.00,1146.50,1145.75,1146.25,2574,2301,4875.00
02/19/2004,15:00,1146.00,1147.00,1146.00,1146.75,2495,2195,4690.00
02/19/2004,15:01,1146.75,1147.00,1146.25,1146.75,1932,2337,4269.00
02/19/2004,15:02,1146.75,1147.75,1146.75,1146.75,3235,1781,5016.00
02/19/2004,15:03,1147.00,1147.00,1146.00,1146.75,890,1724,2614.00
02/19/2004,15:04,1146.75,1146.75,1146.00,1146.00,699,954,1653.00
02/19/2004,15:05,1146.00,1146.25,1145.25,1145.50,1215,2699,3914.00
02/19/2004,15:06,1145.50,1146.00,1145.50,1146.00,974,755,1729.00
02/19/2004,15:07,1146.00,1146.25,1145.75,1146.00,1690,616,2306.00
02/19/2004,15:08,1146.00,1146.50,1145.75,1146.50,2474,1121,3595.00
02/19/2004,15:09,1146.50,1146.50,1146.25,1146.50,1181,1416,2597.00
02/19/2004,15:10,1146.25,1146.50,1146.25,1146.25,549,432,981.00
02/19/2004,15:11,1146.50,1146.75,1146.25,1146.50,959,98,1057.00
02/19/2004,15:12,1146.50,1147.00,1146.25,1146.75,1136,721,1857.00
02/19/2004,15:13,1146.75,1147.00,1146.50,1147.00,1387,228,1615.00
02/19/2004,15:14,1147.00,1147.25,1146.75,1147.25,1450,435,1885.00
02/19/2004,15:15,1147.00,1147.50,1146.75,1147.00,3292,1545,4837.00
02/19/2004,15:16,1147.00,1147.00,1146.75,1146.75,41,4,45.00
02/19/2004,15:31,1146.75,1147.00,1146.50,1146.50,97,384,481.00
02/19/2004,15:32,1146.75,1146.75,1146.50,1146.75,59,31,90.00
02/19/2004,15:33,1146.75,1146.75,1146.50,1146.75,24,20,44.00
02/19/2004,15:34,1146.50,1146.75,1146.50,1146.50,3,138,141.00
02/19/2004,15:35,1146.25,1146.50,1146.25,1146.50,139,12,151.00
02/19/2004,15:36,1146.50,1146.50,1146.50,1146.50,21,0,21.00
02/19/2004,15:37,1146.75,1146.75,1146.50,1146.50,26,6,32.00
02/19/2004,15:38,1146.75,1146.75,1146.75,1146.75,34,0,34.00
02/19/2004,15:39,1146.50,1146.50,1146.50,1146.50,0,70,70.00
02/19/2004,15:40,1146.50,1146.50,1146.25,1146.50,4,69,73.00
02/19/2004,15:41,1146.50,1146.50,1146.50,1146.50,41,0,41.00
02/19/2004,15:42,1146.50,1146.50,1146.50,1146.50,10,0,10.00
02/19/2004,15:43,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,15:44,1146.50,1146.75,1146.50,1146.75,28,0,28.00
02/19/2004,15:45,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,15:47,1146.50,1146.75,1146.50,1146.75,7,3,10.00
02/19/2004,15:48,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,15:49,1146.50,1146.75,1146.50,1146.50,2,13,15.00
02/19/2004,15:50,1146.50,1146.75,1146.50,1146.50,1,25,26.00
02/19/2004,15:51,1146.75,1146.75,1146.50,1146.50,1,2,3.00
02/19/2004,15:52,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,15:53,1146.75,1146.75,1146.50,1146.50,3,166,169.00
02/19/2004,15:54,1146.50,1146.50,1146.50,1146.50,0,13,13.00
02/19/2004,15:55,1146.75,1146.75,1146.50,1146.75,51,1,52.00
02/19/2004,15:56,1146.75,1146.75,1146.50,1146.50,25,16,41.00
02/19/2004,15:58,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,16:00,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/19/2004,17:01,1145.75,1145.75,1145.50,1145.75,1,37,38.00
02/19/2004,17:02,1145.50,1145.75,1145.50,1145.50,25,86,111.00
02/19/2004,17:03,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/19/2004,17:04,1145.25,1145.75,1145.25,1145.50,2,26,28.00
02/19/2004,17:05,1145.50,1145.50,1145.50,1145.50,0,10,10.00
02/19/2004,17:06,1145.50,1145.50,1145.50,1145.50,0,23,23.00
02/19/2004,17:07,1145.75,1145.75,1145.75,1145.75,103,0,103.00
02/19/2004,17:08,1145.75,1145.75,1145.75,1145.75,6,0,6.00
02/19/2004,17:09,1146.00,1146.00,1146.00,1146.00,4,0,4.00
02/19/2004,17:10,1145.75,1146.00,1145.75,1145.75,1,7,8.00
02/19/2004,17:11,1145.75,1146.00,1145.75,1146.00,3,26,29.00
02/19/2004,17:12,1145.75,1146.00,1145.75,1146.00,9,1,10.00
02/19/2004,17:13,1146.00,1146.00,1146.00,1146.00,128,0,128.00
02/19/2004,17:14,1146.00,1146.00,1146.00,1146.00,38,0,38.00
02/19/2004,17:15,1146.25,1146.25,1146.00,1146.00,4,1,5.00
02/19/2004,17:16,1146.25,1146.25,1146.25,1146.25,57,0,57.00
02/19/2004,17:17,1146.25,1146.25,1146.25,1146.25,14,0,14.00
02/19/2004,17:18,1146.25,1146.25,1146.00,1146.00,1,21,22.00
02/19/2004,17:19,1146.00,1146.25,1146.00,1146.25,2,2,4.00
02/19/2004,17:20,1146.50,1146.50,1146.50,1146.50,125,0,125.00
02/19/2004,17:21,1146.25,1146.50,1146.25,1146.50,10,2,12.00
02/19/2004,17:23,1146.25,1146.50,1146.25,1146.50,1,10,11.00
02/19/2004,17:25,1146.50,1146.50,1146.25,1146.25,1,1,2.00
02/19/2004,17:26,1146.25,1146.50,1146.25,1146.50,51,5,56.00
02/19/2004,17:27,1146.50,1146.50,1146.50,1146.50,9,0,9.00
02/19/2004,17:28,1146.50,1146.50,1146.25,1146.25,5,2,7.00
02/19/2004,17:32,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/19/2004,17:33,1146.25,1146.25,1146.25,1146.25,0,23,23.00
02/19/2004,17:34,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/19/2004,17:35,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,17:36,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,17:37,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,17:38,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,17:41,1146.25,1146.25,1146.25,1146.25,0,4,4.00
02/19/2004,17:42,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,17:43,1146.25,1146.25,1146.00,1146.00,3,23,26.00
02/19/2004,17:44,1146.00,1146.00,1146.00,1146.00,0,16,16.00
02/19/2004,17:45,1146.00,1146.00,1145.75,1145.75,0,41,41.00
02/19/2004,17:46,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/19/2004,17:47,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/19/2004,17:48,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/19/2004,17:49,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/19/2004,17:50,1145.75,1145.75,1145.75,1145.75,0,5,5.00
02/19/2004,17:51,1145.75,1145.75,1145.75,1145.75,0,16,16.00
02/19/2004,17:52,1145.75,1145.75,1145.75,1145.75,0,5,5.00
02/19/2004,17:53,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/19/2004,17:54,1146.00,1146.00,1146.00,1146.00,69,0,69.00
02/19/2004,17:55,1146.00,1146.00,1146.00,1146.00,35,0,35.00
02/19/2004,17:58,1146.00,1146.00,1146.00,1146.00,5,0,5.00
02/19/2004,18:01,1146.00,1146.25,1146.00,1146.25,7,0,7.00
02/19/2004,18:04,1146.00,1146.00,1146.00,1146.00,0,2,2.00
02/19/2004,18:05,1146.00,1146.00,1146.00,1146.00,0,15,15.00
02/19/2004,18:06,1146.00,1146.00,1146.00,1146.00,0,2,2.00
02/19/2004,18:07,1146.00,1146.00,1146.00,1146.00,0,3,3.00
02/19/2004,18:08,1145.75,1146.00,1145.75,1146.00,1,2,3.00
02/19/2004,18:10,1146.00,1146.00,1145.50,1146.00,2,9,11.00
02/19/2004,18:12,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/19/2004,18:13,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/19/2004,18:15,1146.00,1146.00,1145.75,1145.75,5,1,6.00
02/19/2004,18:16,1146.25,1146.25,1146.25,1146.25,5,0,5.00
02/19/2004,18:24,1146.25,1146.25,1146.25,1146.25,1,0,1.00
02/19/2004,18:27,1146.00,1146.00,1146.00,1146.00,0,20,20.00
02/19/2004,18:28,1146.00,1146.00,1146.00,1146.00,0,2,2.00
02/19/2004,18:29,1146.25,1146.25,1146.25,1146.25,51,0,51.00
02/19/2004,18:30,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,18:31,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,18:32,1146.50,1146.50,1146.50,1146.50,10,0,10.00
02/19/2004,18:34,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,18:35,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,18:36,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/19/2004,18:37,1146.50,1146.50,1146.50,1146.50,6,0,6.00
02/19/2004,18:40,1146.50,1146.50,1146.50,1146.50,15,0,15.00
02/19/2004,18:42,1146.25,1146.25,1146.25,1146.25,0,4,4.00
02/19/2004,18:44,1146.50,1146.75,1146.50,1146.75,30,0,30.00
02/19/2004,18:45,1146.50,1146.50,1146.25,1146.25,0,34,34.00
02/19/2004,18:48,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/19/2004,18:53,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/19/2004,18:54,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,18:55,1146.50,1146.50,1146.50,1146.50,10,0,10.00
02/19/2004,18:56,1146.50,1146.50,1146.50,1146.50,14,0,14.00
02/19/2004,18:58,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,18:59,1146.50,1146.50,1146.50,1146.50,37,0,37.00
02/19/2004,19:01,1146.50,1146.50,1146.50,1146.50,15,0,15.00
02/19/2004,19:02,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/19/2004,19:14,1146.75,1146.75,1146.50,1146.50,1,1,2.00
02/19/2004,19:28,1146.75,1146.75,1146.75,1146.75,133,0,133.00
02/19/2004,19:29,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/19/2004,19:31,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/19/2004,19:35,1146.75,1147.00,1146.75,1147.00,1,1,2.00
02/19/2004,19:36,1146.75,1146.75,1146.75,1146.75,0,46,46.00
02/19/2004,19:37,1146.75,1146.75,1146.75,1146.75,0,3,3.00
02/19/2004,19:40,1146.75,1146.75,1146.75,1146.75,0,5,5.00
02/19/2004,19:41,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/19/2004,19:44,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/19/2004,19:45,1146.75,1146.75,1146.75,1146.75,0,38,38.00
02/19/2004,19:46,1146.75,1146.75,1146.75,1146.75,0,77,77.00
02/19/2004,19:47,1146.75,1146.75,1146.75,1146.75,0,25,25.00
02/19/2004,19:56,1146.50,1146.50,1146.50,1146.50,0,5,5.00
02/19/2004,19:58,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:01,1146.75,1146.75,1146.75,1146.75,50,0,50.00
02/19/2004,20:02,1146.75,1146.75,1146.75,1146.75,11,0,11.00
02/19/2004,20:06,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/19/2004,20:10,1146.50,1146.50,1146.50,1146.50,0,21,21.00
02/19/2004,20:11,1146.75,1146.75,1146.75,1146.75,20,0,20.00
02/19/2004,20:12,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:13,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:23,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:24,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:26,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:29,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:35,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:37,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,20:41,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,20:44,1146.50,1146.50,1146.50,1146.50,0,2,2.00
02/19/2004,20:46,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,20:53,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/19/2004,20:55,1146.75,1146.75,1146.75,1146.75,16,0,16.00
02/19/2004,20:56,1146.75,1146.75,1146.75,1146.75,5,0,5.00
02/19/2004,20:57,1147.00,1147.00,1146.75,1146.75,1,9,10.00
02/19/2004,20:59,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,21:01,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/19/2004,21:02,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/19/2004,21:03,1146.50,1146.50,1146.50,1146.50,0,10,10.00
02/19/2004,21:07,1146.75,1146.75,1146.75,1146.75,5,0,5.00
02/19/2004,21:19,1146.75,1146.75,1146.75,1146.75,5,0,5.00
02/19/2004,21:22,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,21:24,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,21:25,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,21:38,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/19/2004,21:40,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,21:42,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/19/2004,21:43,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,21:49,1146.50,1146.50,1146.50,1146.50,0,2,2.00
02/19/2004,21:51,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/19/2004,21:53,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/19/2004,21:59,1146.75,1146.75,1146.50,1146.50,1,1,2.00
02/19/2004,22:05,1146.75,1146.75,1146.50,1146.50,1,1,2.00
02/19/2004,22:12,1146.50,1146.50,1146.50,1146.50,0,15,15.00
02/19/2004,22:13,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/19/2004,22:15,1146.50,1146.50,1146.50,1146.50,0,38,38.00
02/19/2004,22:17,1146.25,1146.25,1146.25,1146.25,0,34,34.00
02/19/2004,22:18,1146.25,1146.25,1146.25,1146.25,0,30,30.00
02/19/2004,22:20,1146.25,1146.25,1146.25,1146.25,0,33,33.00
02/19/2004,22:22,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,22:25,1146.50,1146.50,1146.25,1146.25,2,2,4.00
02/19/2004,22:32,1146.25,1146.25,1146.25,1146.25,0,70,70.00
02/19/2004,22:33,1146.25,1146.25,1146.25,1146.25,0,50,50.00
02/19/2004,22:35,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/19/2004,22:36,1146.50,1146.50,1146.25,1146.25,5,4,9.00
02/19/2004,22:39,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/19/2004,22:40,1146.25,1146.25,1146.25,1146.25,0,46,46.00
02/19/2004,22:45,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,22:46,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/19/2004,22:47,1146.50,1146.50,1146.50,1146.50,6,0,6.00
02/19/2004,22:49,1146.50,1146.50,1146.50,1146.50,7,0,7.00
02/19/2004,22:54,1146.50,1146.50,1146.50,1146.50,8,0,8.00
02/19/2004,22:57,1146.50,1146.50,1146.50,1146.50,8,0,8.00
02/19/2004,23:10,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,23:12,1146.25,1146.25,1146.25,1146.25,0,3,3.00
02/19/2004,23:16,1146.25,1146.25,1146.25,1146.25,0,24,24.00
02/19/2004,23:18,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/19/2004,23:19,1146.50,1146.50,1146.50,1146.50,35,0,35.00
02/19/2004,23:20,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,23:21,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,23:23,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/19/2004,23:30,1146.50,1146.50,1146.50,1146.50,15,0,15.00
02/19/2004,23:32,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/19/2004,23:35,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/19/2004,23:36,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/19/2004,23:39,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/19/2004,23:49,1146.50,1146.50,1146.50,1146.50,24,0,24.00
02/19/2004,23:58,1146.50,1146.75,1146.50,1146.75,4,0,4.00
02/20/2004,00:01,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/20/2004,00:05,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/20/2004,00:06,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/20/2004,00:07,1146.50,1146.50,1146.50,1146.50,0,2,2.00
02/20/2004,00:08,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/20/2004,00:09,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/20/2004,00:14,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/20/2004,00:15,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/20/2004,00:23,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/20/2004,00:24,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/20/2004,00:25,1146.75,1146.75,1146.75,1146.75,8,0,8.00
02/20/2004,00:28,1146.50,1146.50,1146.50,1146.50,0,15,15.00
02/20/2004,00:29,1146.50,1146.50,1146.50,1146.50,0,2,2.00
02/20/2004,00:31,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/20/2004,00:33,1146.50,1146.50,1146.50,1146.50,0,9,9.00
02/20/2004,00:34,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/20/2004,00:35,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/20/2004,00:40,1146.50,1146.50,1146.25,1146.25,0,16,16.00
02/20/2004,00:44,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/20/2004,00:46,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/20/2004,00:49,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/20/2004,00:50,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/20/2004,00:51,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/20/2004,00:54,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/20/2004,00:55,1146.75,1146.75,1146.75,1146.75,2,0,2.00
02/20/2004,00:58,1146.75,1146.75,1146.75,1146.75,17,0,17.00
02/20/2004,00:59,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/20/2004,01:01,1146.75,1146.75,1146.75,1146.75,41,0,41.00
02/20/2004,01:02,1146.75,1146.75,1146.75,1146.75,3,0,3.00
02/20/2004,01:03,1146.75,1146.75,1146.75,1146.75,9,0,9.00
02/20/2004,01:06,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/20/2004,01:08,1147.00,1147.00,1147.00,1147.00,10,0,10.00
02/20/2004,01:10,1147.00,1147.00,1147.00,1147.00,15,0,15.00
02/20/2004,01:11,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/20/2004,01:12,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/20/2004,01:14,1147.00,1147.25,1147.00,1147.25,93,0,93.00
02/20/2004,01:15,1147.25,1147.25,1147.25,1147.25,70,0,70.00
02/20/2004,01:16,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/20/2004,01:17,1147.00,1147.00,1147.00,1147.00,0,1,1.00
02/20/2004,01:19,1147.00,1147.00,1147.00,1147.00,0,4,4.00
02/20/2004,01:21,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/20/2004,01:22,1146.75,1146.75,1146.75,1146.75,0,10,10.00
02/20/2004,01:24,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/20/2004,01:25,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/20/2004,01:26,1146.75,1146.75,1146.75,1146.75,0,3,3.00
02/20/2004,01:28,1146.75,1146.75,1146.75,1146.75,0,31,31.00
02/20/2004,01:30,1146.75,1146.75,1146.75,1146.75,0,10,10.00
02/20/2004,01:31,1147.00,1147.00,1146.75,1146.75,1,1,2.00
02/20/2004,01:33,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/20/2004,01:37,1146.75,1146.75,1146.75,1146.75,0,10,10.00
02/20/2004,01:43,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/20/2004,01:45,1147.00,1147.00,1147.00,1147.00,2,0,2.00
02/20/2004,01:49,1147.00,1147.00,1147.00,1147.00,55,0,55.00
02/20/2004,01:50,1147.00,1147.00,1147.00,1147.00,80,0,80.00
02/20/2004,01:51,1147.00,1147.00,1146.75,1147.00,27,5,32.00
02/20/2004,01:52,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/20/2004,01:53,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/20/2004,01:54,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/20/2004,01:55,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/20/2004,01:56,1147.00,1147.00,1147.00,1147.00,42,0,42.00
02/20/2004,01:58,1147.00,1147.25,1147.00,1147.25,26,0,26.00
02/20/2004,01:59,1147.25,1147.25,1147.25,1147.25,60,0,60.00
02/20/2004,02:00,1147.50,1147.50,1147.25,1147.50,9,45,54.00
02/20/2004,02:01,1147.25,1147.50,1147.00,1147.00,1,13,14.00
02/20/2004,02:02,1147.25,1147.25,1147.00,1147.00,12,5,17.00
02/20/2004,02:03,1147.00,1147.00,1146.75,1146.75,0,118,118.00
02/20/2004,02:04,1146.75,1147.00,1146.75,1147.00,40,40,80.00
02/20/2004,02:05,1147.25,1147.25,1147.25,1147.25,43,0,43.00
02/20/2004,02:06,1147.00,1147.25,1147.00,1147.25,10,19,29.00
02/20/2004,02:07,1147.25,1147.50,1147.00,1147.00,28,14,42.00
02/20/2004,02:08,1147.00,1147.25,1147.00,1147.00,13,55,68.00
02/20/2004,02:09,1147.00,1147.25,1147.00,1147.00,12,50,62.00
02/20/2004,02:10,1147.00,1147.25,1146.75,1147.00,8,49,57.00
02/20/2004,02:11,1147.00,1147.25,1146.75,1147.00,28,50,78.00
02/20/2004,02:12,1147.25,1147.25,1146.75,1146.75,4,87,91.00
02/20/2004,02:13,1146.75,1147.00,1146.75,1146.75,14,50,64.00
02/20/2004,02:14,1146.75,1147.00,1146.75,1146.75,1,50,51.00
02/20/2004,02:15,1146.75,1147.00,1146.75,1146.75,3,50,53.00
02/20/2004,02:16,1146.75,1147.00,1146.75,1147.00,60,50,110.00
02/20/2004,02:17,1147.00,1147.00,1146.75,1146.75,43,30,73.00
02/20/2004,02:18,1146.75,1147.00,1146.50,1146.75,16,66,82.00
02/20/2004,02:19,1146.50,1147.00,1146.50,1146.50,27,69,96.00
02/20/2004,02:20,1147.00,1147.00,1146.50,1146.75,20,52,72.00
02/20/2004,02:21,1146.50,1146.75,1146.50,1146.50,20,50,70.00
02/20/2004,02:22,1146.50,1146.75,1146.50,1146.75,95,31,126.00
02/20/2004,02:23,1146.75,1147.00,1146.75,1147.00,137,25,162.00
02/20/2004,02:24,1147.00,1147.00,1147.00,1147.00,61,0,61.00
02/20/2004,02:25,1147.00,1147.00,1146.75,1147.00,10,52,62.00
02/20/2004,02:26,1146.75,1147.00,1146.75,1147.00,12,51,63.00
02/20/2004,02:27,1147.00,1147.25,1146.75,1147.25,22,40,62.00
02/20/2004,02:28,1147.25,1147.25,1147.25,1147.25,25,0,25.00
02/20/2004,02:29,1147.25,1147.25,1147.25,1147.25,5,0,5.00
02/20/2004,02:30,1147.00,1147.00,1147.00,1147.00,0,3,3.00
02/20/2004,02:31,1147.25,1147.25,1147.25,1147.25,60,0,60.00
02/20/2004,02:32,1147.25,1147.25,1147.00,1147.00,11,30,41.00
02/20/2004,02:33,1147.25,1147.25,1147.25,1147.25,4,0,4.00
02/20/2004,02:34,1147.00,1147.00,1147.00,1147.00,0,50,50.00
02/20/2004,02:35,1147.00,1147.00,1147.00,1147.00,0,10,10.00
02/20/2004,02:36,1147.00,1147.25,1147.00,1147.25,48,20,68.00
02/20/2004,02:37,1147.25,1147.50,1147.25,1147.50,31,0,31.00
02/20/2004,02:38,1147.25,1147.25,1147.25,1147.25,0,30,30.00
02/20/2004,02:39,1147.25,1147.25,1147.25,1147.25,0,19,19.00
02/20/2004,02:41,1147.25,1147.25,1147.25,1147.25,0,20,20.00
02/20/2004,02:42,1147.25,1147.25,1147.25,1147.25,0,20,20.00
02/20/2004,02:43,1147.25,1147.25,1147.25,1147.25,0,65,65.00
02/20/2004,02:44,1147.25,1147.25,1147.25,1147.25,0,2,2.00
02/20/2004,02:45,1147.25,1147.25,1147.25,1147.25,0,102,102.00
02/20/2004,02:46,1147.50,1147.50,1147.50,1147.50,4,0,4.00
02/20/2004,02:48,1147.25,1147.25,1147.25,1147.25,0,26,26.00
02/20/2004,02:51,1147.50,1147.50,1147.50,1147.50,61,0,61.00
02/20/2004,02:52,1147.50,1147.50,1147.50,1147.50,2,0,2.00
02/20/2004,02:53,1147.50,1147.50,1147.50,1147.50,11,0,11.00
02/20/2004,02:54,1147.25,1147.25,1147.25,1147.25,0,10,10.00
02/20/2004,02:55,1147.50,1147.50,1147.50,1147.50,1,0,1.00
02/20/2004,02:56,1147.50,1147.50,1147.50,1147.50,230,0,230.00
02/20/2004,02:57,1147.75,1148.00,1147.75,1148.00,124,11,135.00
02/20/2004,02:58,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/20/2004,02:59,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/20/2004,03:02,1148.00,1148.00,1147.75,1148.00,180,2,182.00
02/20/2004,03:03,1148.00,1148.50,1148.00,1148.25,229,39,268.00
02/20/2004,03:04,1148.25,1148.75,1148.25,1148.75,108,15,123.00
02/20/2004,03:05,1148.75,1148.75,1148.75,1148.75,5,0,5.00
02/20/2004,03:06,1148.50,1148.50,1148.50,1148.50,0,12,12.00
02/20/2004,03:07,1148.75,1149.00,1148.75,1149.00,144,0,144.00
02/20/2004,03:08,1149.00,1149.00,1148.75,1148.75,1,66,67.00
02/20/2004,03:09,1148.75,1149.00,1148.75,1148.75,2,17,19.00
02/20/2004,03:10,1149.00,1149.00,1148.75,1149.00,127,2,129.00
02/20/2004,03:11,1149.00,1149.25,1149.00,1149.25,107,0,107.00
02/20/2004,03:12,1149.25,1149.25,1149.00,1149.25,13,51,64.00
02/20/2004,03:14,1149.25,1149.50,1149.25,1149.50,35,1,36.00
02/20/2004,03:15,1149.25,1149.50,1149.25,1149.50,1,129,130.00
02/20/2004,03:16,1149.25,1149.50,1149.25,1149.50,287,22,309.00
02/20/2004,03:17,1149.50,1150.00,1149.50,1149.75,200,20,220.00
02/20/2004,03:18,1149.75,1149.75,1149.50,1149.50,0,24,24.00
02/20/2004,03:19,1149.75,1149.75,1149.50,1149.50,5,1,6.00
02/20/2004,03:20,1149.50,1149.50,1149.50,1149.50,0,2,2.00
02/20/2004,03:21,1149.75,1149.75,1149.50,1149.50,20,5,25.00
02/20/2004,03:22,1149.50,1149.75,1149.50,1149.50,1,88,89.00
02/20/2004,03:23,1149.50,1149.50,1149.50,1149.50,0,136,136.00
02/20/2004,03:24,1149.50,1149.50,1149.50,1149.50,0,58,58.00
02/20/2004,03:25,1149.50,1149.50,1149.50,1149.50,0,12,12.00
02/20/2004,03:26,1149.50,1149.50,1149.50,1149.50,0,13,13.00
02/20/2004,03:27,1149.50,1149.50,1149.50,1149.50,0,57,57.00
02/20/2004,03:28,1149.50,1149.50,1149.50,1149.50,0,51,51.00
02/20/2004,03:30,1149.50,1149.50,1149.50,1149.50,0,1,1.00
02/20/2004,03:31,1149.25,1149.50,1149.25,1149.25,2,5,7.00
02/20/2004,03:32,1149.25,1149.25,1149.25,1149.25,0,48,48.00
02/20/2004,03:33,1149.25,1149.50,1149.25,1149.50,2,11,13.00
02/20/2004,03:35,1149.50,1149.50,1149.50,1149.50,23,0,23.00
02/20/2004,03:38,1149.50,1149.50,1149.50,1149.50,82,0,82.00
02/20/2004,03:39,1149.75,1149.75,1149.50,1149.50,2,41,43.00
02/20/2004,03:40,1149.50,1149.50,1149.50,1149.50,0,23,23.00
02/20/2004,03:41,1149.50,1149.75,1149.50,1149.50,12,3,15.00
02/20/2004,03:42,1149.50,1149.75,1149.50,1149.75,30,5,35.00
02/20/2004,03:43,1149.75,1149.75,1149.75,1149.75,30,0,30.00
02/20/2004,03:44,1149.75,1149.75,1149.75,1149.75,41,0,41.00
02/20/2004,03:46,1149.75,1149.75,1149.75,1149.75,31,0,31.00
02/20/2004,03:47,1149.75,1149.75,1149.75,1149.75,50,0,50.00
02/20/2004,03:48,1149.75,1150.00,1149.75,1149.75,14,10,24.00
02/20/2004,03:49,1150.00,1150.00,1149.75,1149.75,30,2,32.00
02/20/2004,03:50,1150.00,1150.00,1149.75,1149.75,20,6,26.00
02/20/2004,03:51,1149.75,1150.00,1149.75,1150.00,18,2,20.00
02/20/2004,03:52,1150.00,1150.25,1150.00,1150.25,437,0,437.00
02/20/2004,03:53,1150.00,1150.25,1150.00,1150.25,2,60,62.00
02/20/2004,03:54,1150.25,1150.25,1150.00,1150.00,1,19,20.00
02/20/2004,03:55,1150.00,1150.00,1150.00,1150.00,0,69,69.00
02/20/2004,03:56,1150.00,1150.00,1150.00,1150.00,0,12,12.00
02/20/2004,03:58,1150.00,1150.25,1150.00,1150.25,9,6,15.00
02/20/2004,04:00,1150.25,1150.25,1150.25,1150.25,115,0,115.00
02/20/2004,04:02,1150.25,1150.25,1150.25,1150.25,7,0,7.00
02/20/2004,04:03,1150.25,1150.25,1150.25,1150.25,81,0,81.00
02/20/2004,04:04,1150.25,1150.25,1150.25,1150.25,87,0,87.00
02/20/2004,04:05,1150.25,1150.50,1150.25,1150.25,26,3,29.00
02/20/2004,04:06,1150.25,1150.50,1150.25,1150.50,122,2,124.00
02/20/2004,04:07,1150.50,1150.75,1150.50,1150.50,7,4,11.00
02/20/2004,04:08,1150.25,1150.50,1150.25,1150.25,1,5,6.00
02/20/2004,04:09,1150.25,1150.25,1150.25,1150.25,0,2,2.00
02/20/2004,04:10,1150.50,1150.50,1150.50,1150.50,20,0,20.00
02/20/2004,04:11,1150.50,1150.75,1150.50,1150.75,2,0,2.00
02/20/2004,04:12,1150.50,1150.50,1150.50,1150.50,0,28,28.00
02/20/2004,04:13,1150.50,1150.75,1150.50,1150.75,139,10,149.00
02/20/2004,04:14,1150.75,1151.00,1150.75,1151.00,73,0,73.00
02/20/2004,04:15,1150.75,1150.75,1150.50,1150.50,0,42,42.00
02/20/2004,04:16,1150.75,1150.75,1150.50,1150.75,19,30,49.00
02/20/2004,04:17,1150.50,1150.50,1150.50,1150.50,0,8,8.00
02/20/2004,04:18,1150.50,1150.50,1150.50,1150.50,0,1,1.00
02/20/2004,04:19,1150.25,1150.25,1150.00,1150.25,38,73,111.00
02/20/2004,04:20,1150.25,1150.25,1150.25,1150.25,17,0,17.00
02/20/2004,04:21,1150.25,1150.25,1150.25,1150.25,54,0,54.00
02/20/2004,04:22,1150.25,1150.25,1150.00,1150.00,1,1,2.00
02/20/2004,04:23,1150.00,1150.00,1150.00,1150.00,0,2,2.00
02/20/2004,04:24,1150.00,1150.50,1150.00,1150.25,56,3,59.00
02/20/2004,04:25,1150.50,1150.75,1150.50,1150.75,119,0,119.00
02/20/2004,04:26,1150.75,1150.75,1150.75,1150.75,41,0,41.00
02/20/2004,04:27,1150.75,1150.75,1150.75,1150.75,18,0,18.00
02/20/2004,04:28,1150.75,1151.00,1150.75,1151.00,4,5,9.00
02/20/2004,04:29,1150.75,1150.75,1150.75,1150.75,0,1,1.00
02/20/2004,04:30,1150.75,1150.75,1150.50,1150.75,6,16,22.00
02/20/2004,04:31,1150.75,1150.75,1150.75,1150.75,46,0,46.00
02/20/2004,04:32,1150.75,1151.00,1150.75,1151.00,10,0,10.00
02/20/2004,04:33,1150.75,1150.75,1150.75,1150.75,0,48,48.00
02/20/2004,04:36,1150.50,1150.50,1150.50,1150.50,0,1,1.00
02/20/2004,04:37,1150.50,1150.50,1150.50,1150.50,0,26,26.00
02/20/2004,04:38,1150.50,1150.50,1150.25,1150.50,2,33,35.00
02/20/2004,04:39,1150.75,1150.75,1150.50,1150.50,2,2,4.00
02/20/2004,04:40,1150.75,1150.75,1150.50,1150.50,24,16,40.00
02/20/2004,04:41,1150.50,1150.50,1150.50,1150.50,0,33,33.00
02/20/2004,04:42,1150.50,1150.50,1150.50,1150.50,0,1,1.00
02/20/2004,04:43,1150.50,1150.50,1150.50,1150.50,0,35,35.00
02/20/2004,04:44,1150.50,1150.50,1150.50,1150.50,0,7,7.00
02/20/2004,04:45,1150.50,1150.50,1150.50,1150.50,0,40,40.00
02/20/2004,04:46,1150.50,1150.50,1150.50,1150.50,0,67,67.00
02/20/2004,04:47,1150.50,1150.50,1150.50,1150.50,0,3,3.00
02/20/2004,04:48,1150.25,1150.25,1150.25,1150.25,0,34,34.00
02/20/2004,04:49,1150.25,1150.25,1150.25,1150.25,0,1,1.00
02/20/2004,04:50,1150.50,1150.50,1150.00,1150.00,1,66,67.00
02/20/2004,04:51,1150.25,1150.25,1150.25,1150.25,55,0,55.00
02/20/2004,04:52,1150.25,1150.25,1150.25,1150.25,1,0,1.00
02/20/2004,04:53,1150.25,1150.50,1150.25,1150.25,16,35,51.00
02/20/2004,04:54,1150.25,1150.25,1150.25,1150.25,0,2,2.00
02/20/2004,04:55,1150.25,1150.25,1150.25,1150.25,0,8,8.00
02/20/2004,04:56,1150.50,1150.50,1150.50,1150.50,46,0,46.00
02/20/2004,04:57,1150.50,1150.50,1150.50,1150.50,54,0,54.00
02/20/2004,04:59,1150.50,1150.50,1150.50,1150.50,5,0,5.00
02/20/2004,05:01,1150.50,1150.50,1150.50,1150.50,26,0,26.00
02/20/2004,05:02,1150.50,1150.75,1150.50,1150.50,3,20,23.00
02/20/2004,05:03,1150.50,1150.50,1150.50,1150.50,0,19,19.00
02/20/2004,05:04,1150.25,1150.25,1150.25,1150.25,0,66,66.00
02/20/2004,05:06,1150.00,1150.00,1150.00,1150.00,0,41,41.00
02/20/2004,05:07,1149.75,1149.75,1149.75,1149.75,0,17,17.00
02/20/2004,05:08,1149.75,1149.75,1149.75,1149.75,0,41,41.00
02/20/2004,05:09,1149.75,1149.75,1149.75,1149.75,0,20,20.00
02/20/2004,05:10,1149.75,1149.75,1149.75,1149.75,0,10,10.00
02/20/2004,05:11,1149.75,1149.75,1149.75,1149.75,0,11,11.00
02/20/2004,05:12,1149.75,1149.75,1149.75,1149.75,0,38,38.00
02/20/2004,05:13,1149.75,1149.75,1149.50,1149.75,10,117,127.00
02/20/2004,05:14,1149.50,1149.75,1149.50,1149.50,5,7,12.00
02/20/2004,05:15,1149.50,1149.50,1149.50,1149.50,0,74,74.00
02/20/2004,05:16,1149.50,1149.50,1149.50,1149.50,0,33,33.00
02/20/2004,05:17,1149.50,1149.50,1149.50,1149.50,0,9,9.00
02/20/2004,05:18,1149.50,1149.50,1149.25,1149.25,0,11,11.00
02/20/2004,05:19,1149.25,1149.25,1149.25,1149.25,0,53,53.00
02/20/2004,05:20,1149.25,1149.25,1149.00,1149.00,0,19,19.00
02/20/2004,05:21,1149.25,1149.25,1149.00,1149.25,13,1,14.00
02/20/2004,05:22,1149.50,1149.50,1149.00,1149.00,1,16,17.00
02/20/2004,05:23,1149.25,1149.25,1149.25,1149.25,1,0,1.00
02/20/2004,05:24,1149.25,1149.25,1149.25,1149.25,3,0,3.00
02/20/2004,05:25,1149.00,1149.00,1149.00,1149.00,0,3,3.00
02/20/2004,05:26,1149.00,1149.00,1149.00,1149.00,0,12,12.00
02/20/2004,05:27,1149.25,1149.25,1149.00,1149.00,1,50,51.00
02/20/2004,05:28,1149.00,1149.00,1149.00,1149.00,0,12,12.00
02/20/2004,05:29,1149.00,1149.00,1149.00,1149.00,0,12,12.00
02/20/2004,05:30,1149.25,1149.25,1149.00,1149.25,49,6,55.00
02/20/2004,05:31,1149.25,1149.25,1149.25,1149.25,2,0,2.00
02/20/2004,05:33,1149.25,1149.25,1149.00,1149.00,1,5,6.00
02/20/2004,05:34,1149.00,1149.00,1148.75,1148.75,0,156,156.00
02/20/2004,05:35,1148.75,1148.75,1148.75,1148.75,0,24,24.00
02/20/2004,05:36,1148.50,1148.50,1148.25,1148.25,7,136,143.00
02/20/2004,05:37,1148.50,1148.50,1148.25,1148.25,2,1,3.00
02/20/2004,05:38,1148.50,1148.50,1148.50,1148.50,212,0,212.00
02/20/2004,05:39,1148.50,1148.50,1148.25,1148.25,5,22,27.00
02/20/2004,05:40,1148.25,1148.25,1148.25,1148.25,0,62,62.00
02/20/2004,05:41,1148.25,1148.25,1148.25,1148.25,0,27,27.00
02/20/2004,05:42,1148.25,1148.25,1148.25,1148.25,0,6,6.00
02/20/2004,05:43,1148.25,1148.25,1148.25,1148.25,0,28,28.00
02/20/2004,05:44,1148.25,1148.25,1148.25,1148.25,0,9,9.00
02/20/2004,05:45,1148.25,1148.25,1148.25,1148.25,0,2,2.00
02/20/2004,05:47,1148.50,1148.50,1148.50,1148.50,53,0,53.00
02/20/2004,05:48,1148.75,1149.00,1148.50,1148.75,51,31,82.00
02/20/2004,05:49,1148.75,1148.75,1148.50,1148.75,5,10,15.00
02/20/2004,05:50,1148.75,1148.75,1148.75,1148.75,1,0,1.00
02/20/2004,05:52,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/20/2004,05:53,1148.75,1148.75,1148.75,1148.75,5,0,5.00
02/20/2004,05:54,1148.75,1148.75,1148.75,1148.75,6,0,6.00
02/20/2004,05:56,1148.75,1148.75,1148.75,1148.75,17,0,17.00
02/20/2004,05:57,1149.00,1149.00,1149.00,1149.00,17,0,17.00
02/20/2004,05:58,1148.75,1149.00,1148.75,1149.00,3,8,11.00
02/20/2004,05:59,1149.00,1149.00,1149.00,1149.00,28,0,28.00
02/20/2004,06:00,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/20/2004,06:01,1148.75,1148.75,1148.75,1148.75,0,33,33.00
02/20/2004,06:03,1148.75,1148.75,1148.50,1148.50,0,57,57.00
02/20/2004,06:04,1148.75,1148.75,1148.75,1148.75,5,0,5.00
02/20/2004,06:06,1148.75,1148.75,1148.75,1148.75,25,0,25.00
02/20/2004,06:07,1148.75,1148.75,1148.75,1148.75,24,0,24.00
02/20/2004,06:08,1148.75,1149.00,1148.75,1149.00,8,0,8.00
02/20/2004,06:09,1149.00,1149.00,1149.00,1149.00,72,0,72.00
02/20/2004,06:11,1148.75,1148.75,1148.75,1148.75,0,13,13.00
02/20/2004,06:12,1148.50,1148.50,1148.50,1148.50,0,32,32.00
02/20/2004,06:13,1148.50,1148.50,1148.00,1148.00,0,157,157.00
02/20/2004,06:14,1148.00,1148.25,1147.75,1147.75,16,188,204.00
02/20/2004,06:15,1147.75,1147.75,1147.50,1147.75,43,28,71.00
02/20/2004,06:16,1147.75,1147.75,1147.75,1147.75,44,0,44.00
02/20/2004,06:17,1147.75,1147.75,1147.75,1147.75,121,0,121.00
02/20/2004,06:18,1148.00,1148.00,1148.00,1148.00,58,0,58.00
02/20/2004,06:19,1148.00,1148.00,1148.00,1148.00,3,0,3.00
02/20/2004,06:20,1148.00,1148.25,1148.00,1148.00,61,24,85.00
02/20/2004,06:21,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/20/2004,06:23,1147.75,1148.00,1147.75,1147.75,1,12,13.00
02/20/2004,06:24,1147.75,1147.75,1147.75,1147.75,0,3,3.00
02/20/2004,06:26,1148.00,1148.25,1148.00,1148.25,67,0,67.00
02/20/2004,06:27,1148.00,1148.00,1148.00,1148.00,0,5,5.00
02/20/2004,06:28,1148.00,1148.00,1148.00,1148.00,0,24,24.00
02/20/2004,06:29,1147.75,1148.00,1147.75,1148.00,53,57,110.00
02/20/2004,06:30,1147.75,1147.75,1147.75,1147.75,0,2,2.00
02/20/2004,06:33,1148.00,1148.00,1147.75,1147.75,3,4,7.00
02/20/2004,06:34,1148.00,1148.00,1147.75,1147.75,1,3,4.00
02/20/2004,06:36,1148.00,1148.00,1147.75,1148.00,2,56,58.00
02/20/2004,06:37,1147.75,1148.00,1147.75,1148.00,10,4,14.00
02/20/2004,06:38,1147.75,1147.75,1147.75,1147.75,0,9,9.00
02/20/2004,06:39,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/20/2004,06:40,1147.75,1148.00,1147.75,1147.75,2,22,24.00
02/20/2004,06:41,1147.75,1147.75,1147.75,1147.75,0,6,6.00
02/20/2004,06:42,1147.75,1147.75,1147.75,1147.75,0,10,10.00
02/20/2004,06:43,1147.75,1148.00,1147.75,1147.75,1,5,6.00
02/20/2004,06:44,1148.00,1148.00,1147.75,1147.75,1,1,2.00
02/20/2004,06:45,1147.75,1147.75,1147.75,1147.75,0,3,3.00
02/20/2004,06:47,1148.00,1148.00,1148.00,1148.00,2,0,2.00
02/20/2004,06:48,1148.00,1148.00,1148.00,1148.00,2,0,2.00
02/20/2004,06:49,1147.75,1148.00,1147.75,1147.75,1,10,11.00
02/20/2004,06:50,1148.00,1148.00,1148.00,1148.00,2,0,2.00
02/20/2004,06:52,1148.00,1148.00,1148.00,1148.00,5,0,5.00
02/20/2004,06:53,1148.00,1148.00,1147.75,1147.75,1,106,107.00
02/20/2004,06:54,1147.75,1148.00,1147.75,1147.75,1,64,65.00
02/20/2004,06:55,1147.75,1148.00,1147.75,1148.00,2,2,4.00
02/20/2004,06:56,1148.00,1148.00,1147.75,1148.00,33,24,57.00
02/20/2004,07:00,1147.75,1148.00,1147.75,1148.00,2,1,3.00
02/20/2004,07:01,1147.75,1148.00,1147.75,1148.00,1,3,4.00
02/20/2004,07:02,1147.75,1148.00,1147.75,1148.00,2,26,28.00
02/20/2004,07:03,1148.00,1148.00,1148.00,1148.00,3,0,3.00
02/20/2004,07:06,1148.00,1148.00,1148.00,1148.00,4,0,4.00
02/20/2004,07:07,1148.00,1148.00,1148.00,1148.00,20,0,20.00
02/20/2004,07:08,1148.00,1148.00,1147.75,1148.00,8,4,12.00
02/20/2004,07:10,1148.00,1148.25,1148.00,1148.25,148,0,148.00
02/20/2004,07:11,1148.25,1148.25,1148.00,1148.25,16,2,18.00
02/20/2004,07:12,1148.25,1148.25,1148.00,1148.25,13,5,18.00
02/20/2004,07:13,1148.25,1148.25,1148.25,1148.25,45,0,45.00
02/20/2004,07:14,1148.25,1148.25,1148.00,1148.25,96,6,102.00
02/20/2004,07:15,1148.25,1148.50,1148.25,1148.25,62,177,239.00
02/20/2004,07:16,1148.50,1148.50,1148.25,1148.25,32,11,43.00
02/20/2004,07:17,1148.25,1148.25,1148.25,1148.25,0,12,12.00
02/20/2004,07:18,1148.25,1148.50,1148.25,1148.50,268,25,293.00
02/20/2004,07:19,1148.50,1148.50,1148.50,1148.50,50,0,50.00
02/20/2004,07:20,1148.50,1148.75,1148.25,1148.25,10,19,29.00
02/20/2004,07:21,1148.50,1148.50,1148.50,1148.50,34,0,34.00
02/20/2004,07:22,1148.75,1148.75,1148.50,1148.50,31,30,61.00
02/20/2004,07:23,1148.50,1148.75,1148.50,1148.50,2,198,200.00
02/20/2004,07:24,1148.50,1148.75,1148.50,1148.50,14,19,33.00
02/20/2004,07:25,1148.50,1148.50,1148.25,1148.25,0,116,116.00
02/20/2004,07:26,1148.50,1148.75,1148.25,1148.75,243,25,268.00
02/20/2004,07:27,1148.50,1148.50,1148.25,1148.25,0,29,29.00
02/20/2004,07:28,1148.25,1148.50,1148.25,1148.25,30,79,109.00
02/20/2004,07:29,1148.25,1148.25,1148.00,1148.00,0,99,99.00
02/20/2004,07:30,1148.00,1148.25,1147.50,1147.50,15,346,361.00
02/20/2004,07:31,1147.75,1147.75,1146.25,1146.75,356,1040,1396.00
02/20/2004,07:32,1146.75,1147.00,1146.50,1147.00,153,488,641.00
02/20/2004,07:33,1147.00,1147.50,1147.00,1147.25,466,22,488.00
02/20/2004,07:34,1147.25,1147.50,1146.75,1146.75,274,240,514.00
02/20/2004,07:35,1147.00,1147.25,1146.75,1147.00,237,94,331.00
02/20/2004,07:36,1146.75,1146.75,1146.25,1146.50,5,428,433.00
02/20/2004,07:37,1146.50,1146.50,1146.00,1146.50,238,184,422.00
02/20/2004,07:38,1146.50,1146.50,1146.25,1146.50,144,79,223.00
02/20/2004,07:39,1146.25,1146.50,1146.25,1146.50,39,4,43.00
02/20/2004,07:40,1146.50,1146.75,1146.25,1146.75,148,2,150.00
02/20/2004,07:41,1146.75,1146.75,1146.50,1146.50,12,56,68.00
02/20/2004,07:42,1146.50,1146.75,1146.25,1146.25,6,165,171.00
02/20/2004,07:43,1146.00,1146.25,1146.00,1146.25,84,306,390.00
02/20/2004,07:44,1146.25,1146.50,1146.00,1146.25,38,25,63.00
02/20/2004,07:45,1146.00,1146.25,1146.00,1146.00,1,12,13.00
02/20/2004,07:46,1146.00,1146.25,1146.00,1146.25,73,8,81.00
02/20/2004,07:47,1146.25,1146.50,1146.25,1146.50,266,0,266.00
02/20/2004,07:48,1146.50,1146.75,1146.50,1146.75,222,8,230.00
02/20/2004,07:49,1146.75,1147.25,1146.75,1147.00,225,26,251.00
02/20/2004,07:50,1147.00,1147.25,1146.75,1147.25,98,12,110.00
02/20/2004,07:51,1147.25,1147.25,1147.00,1147.00,2,70,72.00
02/20/2004,07:52,1147.00,1147.00,1147.00,1147.00,0,69,69.00
02/20/2004,07:53,1147.00,1147.00,1146.75,1147.00,29,24,53.00
02/20/2004,07:54,1147.25,1147.25,1147.00,1147.00,15,5,20.00
02/20/2004,07:55,1147.00,1147.25,1147.00,1147.00,5,4,9.00
02/20/2004,07:56,1147.00,1147.25,1147.00,1147.25,201,16,217.00
02/20/2004,07:57,1147.50,1148.00,1147.50,1147.75,254,157,411.00
02/20/2004,07:58,1147.75,1148.00,1147.75,1147.75,3,40,43.00
02/20/2004,07:59,1147.75,1147.75,1147.50,1147.50,12,20,32.00
02/20/2004,08:00,1147.50,1148.00,1147.50,1147.50,191,71,262.00
02/20/2004,08:01,1147.75,1148.00,1147.50,1148.00,211,141,352.00
02/20/2004,08:02,1147.75,1148.25,1147.75,1148.00,76,55,131.00
02/20/2004,08:03,1148.00,1148.00,1147.75,1148.00,59,80,139.00
02/20/2004,08:04,1148.00,1148.00,1147.75,1147.75,53,18,71.00
02/20/2004,08:05,1148.00,1148.00,1147.75,1148.00,17,2,19.00
02/20/2004,08:06,1147.75,1148.25,1147.75,1148.00,65,2,67.00
02/20/2004,08:07,1148.00,1148.25,1148.00,1148.25,11,11,22.00
02/20/2004,08:08,1148.00,1148.00,1148.00,1148.00,0,55,55.00
02/20/2004,08:09,1148.00,1148.00,1148.00,1148.00,0,140,140.00
02/20/2004,08:10,1148.00,1148.25,1148.00,1148.25,4,6,10.00
02/20/2004,08:11,1148.00,1148.25,1148.00,1148.25,159,1,160.00
02/20/2004,08:12,1148.25,1148.50,1148.25,1148.50,485,5,490.00
02/20/2004,08:13,1148.50,1148.75,1148.50,1148.50,76,172,248.00
02/20/2004,08:14,1148.50,1148.75,1148.25,1148.50,38,291,329.00
02/20/2004,08:15,1148.50,1148.75,1148.50,1148.50,60,6,66.00
02/20/2004,08:16,1148.50,1148.50,1148.25,1148.25,0,9,9.00
02/20/2004,08:17,1148.25,1148.25,1148.25,1148.25,0,2,2.00
02/20/2004,08:18,1148.25,1148.25,1148.25,1148.25,0,8,8.00
02/20/2004,08:19,1148.25,1148.50,1148.25,1148.25,5,119,124.00
02/20/2004,08:20,1148.25,1148.50,1148.25,1148.25,3,111,114.00
02/20/2004,08:21,1148.25,1148.25,1148.25,1148.25,0,18,18.00
02/20/2004,08:22,1148.25,1148.25,1148.25,1148.25,0,56,56.00
02/20/2004,08:23,1148.25,1148.50,1148.25,1148.25,5,43,48.00
02/20/2004,08:24,1148.25,1148.25,1148.25,1148.25,0,54,54.00
02/20/2004,08:25,1148.25,1148.25,1148.00,1148.25,9,63,72.00
02/20/2004,08:26,1148.25,1148.50,1148.00,1148.25,180,23,203.00
02/20/2004,08:27,1148.25,1148.75,1148.25,1148.50,225,104,329.00
02/20/2004,08:28,1148.50,1149.50,1148.50,1149.00,770,453,1223.00
02/20/2004,08:29,1149.00,1149.25,1148.75,1148.75,4,672,676.00
02/20/2004,08:30,1148.75,1149.50,1148.75,1149.00,1293,149,1442.00
02/20/2004,08:31,1149.25,1149.75,1149.00,1149.25,1930,2074,4004.00
02/20/2004,08:32,1149.25,1149.50,1148.50,1148.50,615,1710,2325.00
02/20/2004,08:33,1148.50,1149.00,1148.50,1148.50,950,246,1196.00
02/20/2004,08:34,1148.50,1149.00,1148.50,1149.00,435,721,1156.00
02/20/2004,08:35,1148.75,1149.25,1148.50,1148.50,562,1058,1620.00
02/20/2004,08:36,1148.50,1149.00,1148.50,1148.75,607,832,1439.00
02/20/2004,08:37,1148.50,1149.00,1148.50,1148.50,1168,1254,2422.00
02/20/2004,08:38,1148.50,1148.50,1147.50,1147.50,1101,3385,4486.00
02/20/2004,08:39,1147.50,1148.00,1147.50,1147.75,1413,963,2376.00
02/20/2004,08:40,1147.75,1147.75,1147.25,1147.50,681,2511,3192.00
02/20/2004,08:41,1147.50,1148.00,1147.25,1147.75,1283,1050,2333.00
02/20/2004,08:42,1147.50,1147.75,1147.25,1147.50,748,1235,1983.00
02/20/2004,08:43,1147.75,1147.75,1146.75,1147.00,1481,2341,3822.00
02/20/2004,08:44,1147.00,1147.25,1146.50,1146.75,1506,2249,3755.00
02/20/2004,08:45,1146.75,1146.75,1145.75,1146.00,3270,3380,6650.00
02/20/2004,08:46,1146.25,1146.50,1145.25,1145.75,1558,3621,5179.00
02/20/2004,08:47,1146.00,1146.50,1145.75,1146.25,1853,1382,3235.00
02/20/2004,08:48,1146.50,1146.50,1145.75,1146.50,881,1021,1902.00
02/20/2004,08:49,1146.25,1146.75,1146.00,1146.75,1531,705,2236.00
02/20/2004,08:50,1146.75,1147.50,1146.50,1147.25,3711,992,4703.00
02/20/2004,08:51,1147.50,1147.50,1146.75,1147.25,548,1890,2438.00
02/20/2004,08:52,1147.00,1147.25,1147.00,1147.25,154,576,730.00
02/20/2004,08:53,1147.25,1147.75,1147.00,1147.00,2541,2203,4744.00
02/20/2004,08:54,1147.00,1147.50,1147.00,1147.25,795,1115,1910.00
02/20/2004,08:55,1147.25,1147.50,1147.00,1147.00,515,288,803.00
02/20/2004,08:56,1147.00,1147.25,1146.50,1146.75,969,3352,4321.00
02/20/2004,08:57,1146.75,1147.25,1146.50,1147.25,1516,639,2155.00
02/20/2004,08:58,1147.25,1147.75,1145.50,1145.50,2485,8008,10493.00
02/20/2004,08:59,1145.50,1145.75,1145.00,1145.00,564,2191,2755.00
02/20/2004,09:00,1145.25,1145.50,1144.50,1145.25,3205,3785,6990.00
02/20/2004,09:01,1145.00,1145.75,1144.75,1145.75,1652,1036,2688.00
02/20/2004,09:02,1145.75,1145.75,1145.00,1145.00,614,1569,2183.00
02/20/2004,09:03,1145.00,1145.50,1145.00,1145.50,631,856,1487.00
02/20/2004,09:04,1145.50,1145.50,1145.00,1145.50,451,368,819.00
02/20/2004,09:05,1145.25,1145.50,1145.25,1145.50,112,53,165.00
02/20/2004,09:06,1145.50,1145.75,1145.00,1145.75,918,968,1886.00
02/20/2004,09:07,1145.75,1146.00,1145.00,1145.50,1462,655,2117.00
02/20/2004,09:08,1145.50,1146.00,1145.25,1145.75,861,191,1052.00
02/20/2004,09:09,1145.75,1146.75,1145.75,1146.50,2815,683,3498.00
02/20/2004,09:10,1146.50,1147.00,1146.00,1146.75,1409,757,2166.00
02/20/2004,09:11,1146.75,1147.00,1146.25,1146.25,781,1081,1862.00
02/20/2004,09:12,1146.25,1146.75,1146.25,1146.75,478,593,1071.00
02/20/2004,09:13,1146.75,1146.75,1145.75,1145.75,563,1163,1726.00
02/20/2004,09:14,1145.75,1146.25,1145.75,1146.00,741,851,1592.00
02/20/2004,09:15,1145.75,1146.50,1145.75,1146.25,637,82,719.00
02/20/2004,09:16,1146.50,1146.75,1146.25,1146.75,1314,1014,2328.00
02/20/2004,09:17,1146.50,1147.25,1146.50,1147.00,2832,425,3257.00
02/20/2004,09:18,1146.75,1147.00,1146.50,1146.50,462,1542,2004.00
02/20/2004,09:19,1146.75,1147.25,1146.50,1147.00,635,333,968.00
02/20/2004,09:20,1147.00,1147.00,1146.25,1146.25,462,1041,1503.00
02/20/2004,09:21,1146.25,1146.50,1145.75,1146.00,564,1711,2275.00
02/20/2004,09:22,1146.00,1146.25,1145.75,1145.75,114,767,881.00
02/20/2004,09:23,1145.75,1146.25,1145.50,1146.00,552,181,733.00
02/20/2004,09:24,1146.00,1146.25,1145.50,1146.00,506,564,1070.00
02/20/2004,09:25,1146.00,1146.00,1145.25,1145.25,170,1322,1492.00
02/20/2004,09:26,1145.25,1146.25,1145.25,1146.25,1846,189,2035.00
02/20/2004,09:27,1146.25,1146.25,1145.75,1146.00,538,359,897.00
02/20/2004,09:28,1146.00,1146.50,1146.00,1146.25,517,502,1019.00
02/20/2004,09:29,1146.00,1146.50,1146.00,1146.25,178,228,406.00
02/20/2004,09:30,1146.25,1146.25,1145.00,1145.00,256,2441,2697.00
02/20/2004,09:31,1145.00,1145.50,1144.50,1145.50,1438,1500,2938.00
02/20/2004,09:32,1145.25,1145.75,1144.75,1145.00,456,1151,1607.00
02/20/2004,09:33,1145.00,1145.75,1145.00,1145.25,789,76,865.00
02/20/2004,09:34,1145.50,1145.50,1145.25,1145.25,473,20,493.00
02/20/2004,09:35,1145.50,1145.50,1145.00,1145.25,420,316,736.00
02/20/2004,09:36,1145.25,1145.25,1145.00,1145.25,175,31,206.00
02/20/2004,09:37,1145.00,1145.50,1145.00,1145.00,327,199,526.00
02/20/2004,09:38,1145.00,1145.00,1144.25,1144.50,791,3033,3824.00
02/20/2004,09:39,1144.50,1144.50,1142.50,1142.75,2198,7852,10050.00
02/20/2004,09:40,1142.75,1143.25,1142.75,1142.75,1736,1366,3102.00
02/20/2004,09:41,1142.75,1143.50,1142.50,1143.50,2584,893,3477.00
02/20/2004,09:42,1143.50,1143.50,1142.50,1142.75,1548,3868,5416.00
02/20/2004,09:43,1142.75,1143.00,1142.50,1142.50,696,1404,2100.00
02/20/2004,09:44,1142.50,1143.25,1142.50,1142.50,1900,1124,3024.00
02/20/2004,09:45,1142.50,1142.50,1140.75,1141.75,5454,8088,13542.00
02/20/2004,09:46,1141.50,1141.75,1139.50,1140.25,3578,5300,8878.00
02/20/2004,09:47,1140.25,1140.50,1139.75,1140.25,2146,1711,3857.00
02/20/2004,09:48,1140.25,1140.25,1139.75,1140.00,1805,1866,3671.00
02/20/2004,09:49,1140.00,1141.00,1139.75,1140.75,1918,596,2514.00
02/20/2004,09:50,1140.75,1141.00,1140.75,1141.00,1384,830,2214.00
02/20/2004,09:51,1140.75,1141.00,1140.50,1140.75,891,473,1364.00
02/20/2004,09:52,1140.75,1141.25,1140.50,1140.75,1071,692,1763.00
02/20/2004,09:53,1140.75,1141.00,1140.50,1141.00,349,630,979.00
02/20/2004,09:54,1141.00,1141.00,1140.25,1140.50,1114,1238,2352.00
02/20/2004,09:55,1140.50,1141.00,1140.50,1140.75,984,795,1779.00
02/20/2004,09:56,1140.75,1141.00,1140.50,1141.00,442,164,606.00
02/20/2004,09:57,1141.00,1141.25,1140.75,1141.25,320,70,390.00
02/20/2004,09:58,1141.00,1141.25,1140.75,1141.00,475,926,1401.00
02/20/2004,09:59,1141.00,1141.00,1140.25,1140.25,378,1644,2022.00
02/20/2004,10:00,1140.25,1141.00,1140.25,1141.00,1016,938,1954.00
02/20/2004,10:01,1141.00,1141.00,1140.75,1141.00,926,39,965.00
02/20/2004,10:02,1141.00,1141.00,1140.25,1140.25,296,973,1269.00
02/20/2004,10:03,1140.25,1141.00,1140.00,1141.00,1746,846,2592.00
02/20/2004,10:04,1141.00,1141.50,1140.75,1141.25,1075,138,1213.00
02/20/2004,10:05,1141.25,1141.50,1141.00,1141.00,136,828,964.00
02/20/2004,10:06,1141.25,1141.50,1141.00,1141.25,702,738,1440.00
02/20/2004,10:07,1141.25,1141.75,1141.25,1141.75,881,322,1203.00
02/20/2004,10:08,1141.75,1142.25,1141.50,1142.00,2802,648,3450.00
02/20/2004,10:09,1142.25,1142.50,1142.00,1142.25,1735,553,2288.00
02/20/2004,10:10,1142.25,1142.50,1142.00,1142.00,319,641,960.00
02/20/2004,10:11,1142.25,1142.25,1141.75,1141.75,336,469,805.00
02/20/2004,10:12,1141.75,1142.25,1141.75,1142.25,249,339,588.00
02/20/2004,10:13,1142.00,1142.50,1142.00,1142.25,585,288,873.00
02/20/2004,10:14,1142.00,1142.50,1142.00,1142.25,312,227,539.00
02/20/2004,10:15,1142.25,1142.25,1142.00,1142.00,162,103,265.00
02/20/2004,10:16,1142.00,1142.50,1142.00,1142.00,174,512,686.00
02/20/2004,10:17,1142.00,1142.00,1141.25,1141.75,540,1682,2222.00
02/20/2004,10:18,1141.75,1141.75,1141.25,1141.25,1041,424,1465.00
02/20/2004,10:19,1141.50,1141.75,1141.25,1141.75,300,762,1062.00
02/20/2004,10:20,1141.75,1142.00,1141.50,1141.75,366,491,857.00
02/20/2004,10:21,1141.75,1142.00,1141.75,1142.00,342,25,367.00
02/20/2004,10:22,1142.00,1142.25,1141.75,1142.25,628,162,790.00
02/20/2004,10:23,1142.25,1142.25,1142.00,1142.00,172,407,579.00
02/20/2004,10:24,1141.75,1142.25,1141.75,1141.75,306,487,793.00
02/20/2004,10:25,1141.75,1142.00,1141.50,1142.00,575,263,838.00
02/20/2004,10:26,1142.25,1142.50,1142.00,1142.25,483,197,680.00
02/20/2004,10:27,1142.25,1142.50,1142.00,1142.50,429,112,541.00
02/20/2004,10:28,1142.50,1142.50,1142.25,1142.50,379,65,444.00
02/20/2004,10:29,1142.50,1142.50,1141.75,1141.75,107,803,910.00
02/20/2004,10:30,1141.75,1142.50,1141.75,1142.50,800,466,1266.00
02/20/2004,10:31,1142.25,1142.75,1142.25,1142.50,708,280,988.00
02/20/2004,10:32,1142.75,1142.75,1142.50,1142.75,333,381,714.00
02/20/2004,10:33,1142.50,1143.00,1142.50,1142.75,2060,428,2488.00
02/20/2004,10:34,1142.75,1143.25,1142.75,1143.00,1278,354,1632.00
02/20/2004,10:35,1143.25,1143.25,1142.75,1143.00,630,840,1470.00
02/20/2004,10:36,1143.25,1143.50,1143.00,1143.00,694,692,1386.00
02/20/2004,10:37,1143.00,1143.25,1142.75,1143.00,300,330,630.00
02/20/2004,10:38,1142.75,1143.25,1142.75,1143.00,210,333,543.00
02/20/2004,10:39,1143.00,1143.25,1142.75,1143.00,383,197,580.00
02/20/2004,10:40,1143.00,1143.00,1142.75,1143.00,441,120,561.00
02/20/2004,10:41,1143.00,1143.00,1142.75,1143.00,310,38,348.00
02/20/2004,10:42,1143.25,1143.50,1143.00,1143.50,514,93,607.00
02/20/2004,10:43,1143.50,1143.50,1142.75,1143.00,115,564,679.00
02/20/2004,10:44,1142.75,1143.00,1142.50,1142.50,31,847,878.00
02/20/2004,10:45,1142.75,1143.00,1142.50,1142.50,406,345,751.00
02/20/2004,10:46,1142.50,1143.25,1142.50,1143.25,679,371,1050.00
02/20/2004,10:47,1143.25,1143.25,1142.50,1142.75,197,232,429.00
02/20/2004,10:48,1142.75,1143.00,1142.50,1142.75,94,219,313.00
02/20/2004,10:49,1142.75,1143.00,1142.75,1142.75,59,146,205.00
02/20/2004,10:50,1142.50,1143.00,1142.50,1142.50,193,93,286.00
02/20/2004,10:51,1142.75,1143.00,1142.50,1143.00,1057,59,1116.00
02/20/2004,10:52,1143.00,1143.00,1142.50,1142.75,82,422,504.00
02/20/2004,10:53,1142.75,1142.75,1142.50,1142.75,145,180,325.00
02/20/2004,10:54,1142.75,1143.00,1142.50,1143.00,651,59,710.00
02/20/2004,10:55,1143.00,1143.25,1142.75,1143.25,590,21,611.00
02/20/2004,10:56,1143.00,1143.00,1142.25,1142.25,175,1719,1894.00
02/20/2004,10:57,1142.25,1142.75,1142.25,1142.75,505,81,586.00
02/20/2004,10:58,1142.75,1142.75,1142.50,1142.50,217,81,298.00
02/20/2004,10:59,1142.50,1142.75,1142.50,1142.50,12,80,92.00
02/20/2004,11:00,1142.50,1143.50,1142.50,1142.75,1625,1303,2928.00
02/20/2004,11:01,1142.75,1142.75,1142.50,1142.75,107,145,252.00
02/20/2004,11:02,1142.75,1143.25,1142.75,1143.00,1021,108,1129.00
02/20/2004,11:03,1143.00,1143.25,1142.75,1143.25,148,553,701.00
02/20/2004,11:04,1143.00,1143.25,1143.00,1143.00,57,32,89.00
02/20/2004,11:05,1143.00,1143.00,1143.00,1143.00,0,79,79.00
02/20/2004,11:06,1143.00,1143.25,1142.75,1142.75,52,354,406.00
02/20/2004,11:07,1142.75,1143.00,1142.50,1142.50,107,841,948.00
02/20/2004,11:08,1142.50,1142.75,1142.25,1142.75,133,539,672.00
02/20/2004,11:09,1142.50,1142.75,1142.25,1142.75,244,232,476.00
02/20/2004,11:10,1142.50,1143.00,1142.50,1142.75,297,164,461.00
02/20/2004,11:11,1142.75,1143.00,1142.50,1142.50,33,301,334.00
02/20/2004,11:12,1142.50,1142.75,1142.50,1142.75,283,21,304.00
02/20/2004,11:13,1142.75,1143.00,1142.75,1142.75,27,17,44.00
02/20/2004,11:14,1142.75,1142.75,1142.25,1142.25,119,850,969.00
02/20/2004,11:15,1142.25,1142.25,1141.75,1141.75,399,1240,1639.00
02/20/2004,11:16,1142.00,1143.00,1141.75,1142.50,1161,393,1554.00
02/20/2004,11:17,1142.50,1142.50,1142.25,1142.25,78,839,917.00
02/20/2004,11:18,1142.25,1142.50,1142.25,1142.50,130,252,382.00
02/20/2004,11:19,1142.25,1142.75,1142.25,1142.75,194,113,307.00
02/20/2004,11:20,1142.50,1142.75,1142.50,1142.50,6,69,75.00
02/20/2004,11:21,1142.50,1142.50,1142.25,1142.50,3,52,55.00
02/20/2004,11:22,1142.50,1142.75,1142.50,1142.50,497,118,615.00
02/20/2004,11:23,1142.50,1142.75,1142.50,1142.50,5,289,294.00
02/20/2004,11:24,1142.50,1142.75,1142.25,1142.50,42,133,175.00
02/20/2004,11:25,1142.75,1142.75,1142.50,1142.50,3,155,158.00
02/20/2004,11:26,1142.50,1142.50,1142.25,1142.50,60,163,223.00
02/20/2004,11:27,1142.50,1142.50,1141.75,1142.00,439,853,1292.00
02/20/2004,11:28,1142.00,1142.25,1141.75,1142.00,84,347,431.00
02/20/2004,11:29,1142.00,1142.25,1141.75,1142.00,431,171,602.00
02/20/2004,11:30,1142.00,1142.25,1142.00,1142.25,196,280,476.00
02/20/2004,11:31,1142.25,1142.75,1142.00,1142.50,924,177,1101.00
02/20/2004,11:32,1142.50,1142.50,1142.00,1142.25,27,134,161.00
02/20/2004,11:33,1142.00,1142.25,1142.00,1142.25,22,7,29.00
02/20/2004,11:34,1142.00,1142.25,1141.75,1141.75,432,577,1009.00
02/20/2004,11:35,1142.00,1142.25,1142.00,1142.00,104,38,142.00
02/20/2004,11:36,1142.25,1142.25,1142.00,1142.25,9,19,28.00
02/20/2004,11:37,1142.00,1142.25,1142.00,1142.25,67,67,134.00
02/20/2004,11:38,1142.25,1142.25,1142.00,1142.00,149,226,375.00
02/20/2004,11:39,1142.25,1142.25,1141.75,1142.00,23,251,274.00
02/20/2004,11:40,1141.75,1142.00,1141.50,1141.75,202,672,874.00
02/20/2004,11:41,1141.75,1142.00,1141.50,1141.50,39,326,365.00
02/20/2004,11:42,1141.75,1141.75,1141.25,1141.50,80,704,784.00
02/20/2004,11:43,1141.25,1141.50,1141.25,1141.25,50,560,610.00
02/20/2004,11:44,1141.25,1141.50,1141.00,1141.25,40,392,432.00
02/20/2004,11:45,1141.00,1141.75,1141.00,1141.50,762,664,1426.00
02/20/2004,11:46,1141.25,1141.75,1141.25,1141.75,436,122,558.00
02/20/2004,11:47,1141.75,1142.00,1141.25,1141.50,118,1051,1169.00
02/20/2004,11:48,1141.50,1141.75,1141.25,1141.75,429,3,432.00
02/20/2004,11:49,1141.75,1141.75,1141.00,1141.00,276,1618,1894.00
02/20/2004,11:50,1141.00,1141.25,1140.75,1140.75,414,1502,1916.00
02/20/2004,11:51,1140.50,1140.75,1139.75,1140.00,1201,2923,4124.00
02/20/2004,11:52,1140.00,1140.25,1139.00,1139.00,461,2882,3343.00
02/20/2004,11:53,1139.00,1139.50,1138.00,1138.50,2220,5011,7231.00
02/20/2004,11:54,1138.50,1138.75,1137.75,1138.75,2660,3864,6524.00
02/20/2004,11:55,1138.75,1139.00,1138.25,1138.50,1724,1324,3048.00
02/20/2004,11:56,1138.75,1139.00,1138.50,1139.00,1211,186,1397.00
02/20/2004,11:57,1139.00,1139.25,1138.75,1139.25,305,147,452.00
02/20/2004,11:58,1139.25,1139.25,1138.75,1139.00,668,1298,1966.00
02/20/2004,11:59,1139.00,1139.25,1138.75,1139.00,156,546,702.00
02/20/2004,12:00,1139.00,1139.25,1138.00,1138.00,356,2004,2360.00
02/20/2004,12:01,1138.25,1138.75,1138.00,1138.50,881,881,1762.00
02/20/2004,12:02,1138.50,1138.75,1138.25,1138.50,347,899,1246.00
02/20/2004,12:03,1138.75,1139.00,1138.50,1139.00,317,148,465.00
02/20/2004,12:04,1139.00,1139.00,1138.50,1138.75,445,287,732.00
02/20/2004,12:05,1138.75,1139.25,1138.50,1139.25,558,36,594.00
02/20/2004,12:06,1139.00,1139.25,1139.00,1139.25,561,43,604.00
02/20/2004,12:07,1139.25,1139.50,1139.25,1139.25,83,473,556.00
02/20/2004,12:08,1139.25,1139.50,1139.25,1139.25,51,190,241.00
02/20/2004,12:09,1139.25,1139.50,1139.25,1139.50,85,33,118.00
02/20/2004,12:10,1139.50,1139.50,1139.25,1139.25,45,160,205.00
02/20/2004,12:11,1139.50,1139.50,1138.75,1138.75,632,873,1505.00
02/20/2004,12:12,1138.75,1139.00,1138.25,1138.25,307,1511,1818.00
02/20/2004,12:13,1138.50,1138.50,1138.25,1138.50,569,8,577.00
02/20/2004,12:14,1138.50,1139.00,1138.50,1139.00,344,247,591.00
02/20/2004,12:15,1139.00,1139.00,1138.50,1138.75,99,183,282.00
02/20/2004,12:16,1138.75,1139.25,1138.75,1139.00,536,93,629.00
02/20/2004,12:17,1139.25,1139.25,1139.00,1139.00,239,336,575.00
02/20/2004,12:18,1139.00,1139.25,1139.00,1139.25,3,386,389.00
02/20/2004,12:19,1139.25,1139.75,1139.25,1139.50,1236,418,1654.00
02/20/2004,12:20,1139.50,1139.50,1139.00,1139.00,67,488,555.00
02/20/2004,12:21,1139.25,1139.25,1138.75,1139.00,284,322,606.00
02/20/2004,12:22,1139.00,1139.25,1139.00,1139.00,29,455,484.00
02/20/2004,12:23,1139.00,1139.25,1139.00,1139.25,6,36,42.00
02/20/2004,12:24,1139.00,1139.00,1138.75,1139.00,419,476,895.00
02/20/2004,12:25,1139.00,1139.25,1139.00,1139.25,51,1,52.00
02/20/2004,12:26,1139.25,1139.50,1139.00,1139.25,281,125,406.00
02/20/2004,12:27,1139.25,1139.75,1139.25,1139.50,388,277,665.00
02/20/2004,12:28,1139.50,1139.50,1139.25,1139.25,29,414,443.00
02/20/2004,12:29,1139.25,1139.50,1139.25,1139.50,399,39,438.00
02/20/2004,12:30,1139.50,1139.75,1139.50,1139.50,251,187,438.00
02/20/2004,12:31,1139.25,1139.50,1139.00,1139.25,170,423,593.00
02/20/2004,12:32,1139.00,1139.25,1138.75,1138.75,25,795,820.00
02/20/2004,12:33,1139.00,1139.00,1138.75,1139.00,536,253,789.00
02/20/2004,12:34,1138.75,1139.00,1138.75,1139.00,210,13,223.00
02/20/2004,12:35,1139.25,1139.50,1139.00,1139.50,135,57,192.00
02/20/2004,12:36,1139.25,1139.75,1139.25,1139.25,427,170,597.00
02/20/2004,12:37,1139.50,1139.75,1139.25,1139.50,188,55,243.00
02/20/2004,12:38,1139.50,1139.75,1139.50,1139.75,713,51,764.00
02/20/2004,12:39,1139.75,1140.00,1139.50,1140.00,516,682,1198.00
02/20/2004,12:40,1139.75,1141.00,1139.75,1140.75,3348,117,3465.00
02/20/2004,12:41,1141.00,1141.50,1140.75,1141.25,1321,615,1936.00
02/20/2004,12:42,1141.50,1141.75,1141.25,1141.75,1723,498,2221.00
02/20/2004,12:43,1141.50,1141.75,1141.00,1141.25,26,440,466.00
02/20/2004,12:44,1141.00,1141.25,1141.00,1141.25,143,60,203.00
02/20/2004,12:45,1141.25,1141.75,1141.25,1141.75,1034,332,1366.00
02/20/2004,12:46,1141.75,1142.75,1141.50,1142.75,3682,1303,4985.00
02/20/2004,12:47,1142.75,1143.00,1141.75,1142.00,1718,2918,4636.00
02/20/2004,12:48,1142.00,1142.00,1141.50,1141.50,396,1347,1743.00
02/20/2004,12:49,1141.50,1141.75,1141.50,1141.75,276,240,516.00
02/20/2004,12:50,1141.50,1142.00,1141.00,1141.25,1140,1942,3082.00
02/20/2004,12:51,1141.25,1141.75,1141.00,1141.75,591,70,661.00
02/20/2004,12:52,1141.75,1142.50,1141.75,1142.50,1263,94,1357.00
02/20/2004,12:53,1142.50,1142.75,1142.00,1142.50,555,770,1325.00
02/20/2004,12:54,1142.50,1142.50,1142.00,1142.25,501,364,865.00
02/20/2004,12:55,1142.50,1143.00,1142.25,1142.75,1324,366,1690.00
02/20/2004,12:56,1143.00,1143.25,1142.50,1142.75,1493,1290,2783.00
02/20/2004,12:57,1142.75,1143.75,1142.75,1143.75,3997,865,4862.00
02/20/2004,12:58,1143.75,1143.75,1143.25,1143.50,1007,820,1827.00
02/20/2004,12:59,1143.50,1143.75,1143.25,1143.25,51,625,676.00
02/20/2004,13:00,1143.25,1143.50,1143.00,1143.25,872,1153,2025.00
02/20/2004,13:01,1143.25,1143.50,1143.00,1143.00,95,385,480.00
02/20/2004,13:02,1143.25,1143.25,1142.75,1143.00,400,656,1056.00
02/20/2004,13:03,1143.25,1143.25,1143.00,1143.25,511,172,683.00
02/20/2004,13:04,1143.00,1143.25,1143.00,1143.00,23,270,293.00
02/20/2004,13:05,1143.00,1143.50,1143.00,1143.50,407,37,444.00
02/20/2004,13:06,1143.50,1143.50,1143.00,1143.25,67,383,450.00
02/20/2004,13:07,1143.25,1143.75,1143.00,1143.75,1070,389,1459.00
02/20/2004,13:08,1143.75,1146.00,1143.75,1144.75,9160,3586,12746.00
02/20/2004,13:09,1144.75,1145.75,1144.50,1145.75,1774,1122,2896.00
02/20/2004,13:10,1145.50,1147.00,1145.50,1146.75,4730,1096,5826.00
02/20/2004,13:11,1146.75,1147.25,1146.50,1146.75,1676,1703,3379.00
02/20/2004,13:12,1146.50,1146.75,1145.50,1145.50,501,2913,3414.00
02/20/2004,13:13,1145.50,1146.00,1145.50,1145.75,666,717,1383.00
02/20/2004,13:14,1146.00,1146.00,1145.75,1145.75,669,617,1286.00
02/20/2004,13:15,1145.75,1146.00,1145.75,1145.75,29,414,443.00
02/20/2004,13:16,1146.00,1146.25,1145.50,1146.00,928,366,1294.00
02/20/2004,13:17,1146.00,1146.00,1145.75,1145.75,280,255,535.00
02/20/2004,13:18,1145.75,1146.25,1145.50,1146.25,879,1070,1949.00
02/20/2004,13:19,1146.00,1146.50,1146.00,1146.50,640,253,893.00
02/20/2004,13:20,1146.25,1146.75,1146.25,1146.75,1548,257,1805.00
02/20/2004,13:21,1146.50,1147.00,1146.25,1146.50,443,1061,1504.00
02/20/2004,13:22,1146.25,1147.00,1146.25,1147.00,1379,88,1467.00
02/20/2004,13:23,1147.00,1147.00,1146.75,1146.75,40,516,556.00
02/20/2004,13:24,1146.75,1147.00,1146.50,1146.50,249,335,584.00
02/20/2004,13:25,1146.75,1146.75,1146.25,1146.25,50,924,974.00
02/20/2004,13:26,1146.25,1146.50,1146.00,1146.50,633,542,1175.00
02/20/2004,13:27,1146.25,1146.75,1146.00,1146.75,1002,752,1754.00
02/20/2004,13:28,1146.75,1146.75,1146.25,1146.50,59,261,320.00
02/20/2004,13:29,1146.50,1146.75,1146.50,1146.50,155,224,379.00
02/20/2004,13:30,1146.50,1146.75,1146.50,1146.50,440,65,505.00
02/20/2004,13:31,1146.75,1147.25,1146.50,1147.25,1272,1313,2585.00
02/20/2004,13:32,1147.25,1149.00,1147.00,1148.75,6622,2430,9052.00
02/20/2004,13:33,1148.50,1149.00,1148.25,1149.00,1149,1373,2522.00
02/20/2004,13:34,1148.75,1149.00,1148.25,1148.25,711,1454,2165.00
02/20/2004,13:35,1148.25,1148.50,1147.50,1147.50,524,2673,3197.00
02/20/2004,13:36,1147.50,1147.75,1147.00,1147.00,331,2432,2763.00
02/20/2004,13:37,1147.00,1147.25,1146.75,1146.75,1345,727,2072.00
02/20/2004,13:38,1147.00,1147.00,1146.50,1147.00,1307,2145,3452.00
02/20/2004,13:39,1147.00,1147.25,1147.00,1147.00,75,532,607.00
02/20/2004,13:40,1147.00,1147.25,1147.00,1147.00,71,133,204.00
02/20/2004,13:41,1147.00,1147.25,1146.75,1146.75,11,568,579.00
02/20/2004,13:42,1147.00,1147.25,1146.75,1147.00,477,107,584.00
02/20/2004,13:43,1147.00,1148.00,1147.00,1147.75,2731,256,2987.00
02/20/2004,13:44,1148.00,1148.00,1147.25,1147.75,272,1250,1522.00
02/20/2004,13:45,1147.75,1147.75,1147.25,1147.75,522,559,1081.00
02/20/2004,13:46,1147.50,1148.50,1147.50,1147.75,3937,817,4754.00
02/20/2004,13:47,1147.75,1148.25,1147.50,1148.00,795,537,1332.00
02/20/2004,13:48,1148.00,1148.50,1147.75,1148.50,711,247,958.00
02/20/2004,13:49,1148.25,1149.25,1148.25,1148.75,4074,970,5044.00
02/20/2004,13:50,1149.00,1149.00,1147.50,1147.75,1091,2016,3107.00
02/20/2004,13:51,1147.50,1147.75,1147.00,1147.25,664,980,1644.00
02/20/2004,13:52,1147.25,1147.50,1147.00,1147.25,561,590,1151.00
02/20/2004,13:53,1147.50,1147.50,1146.00,1146.50,815,3238,4053.00
02/20/2004,13:54,1146.50,1147.00,1146.25,1146.50,1094,1125,2219.00
02/20/2004,13:55,1146.50,1147.25,1146.25,1147.00,583,421,1004.00
02/20/2004,13:56,1147.00,1147.00,1146.00,1146.25,202,883,1085.00
02/20/2004,13:57,1146.50,1146.50,1145.75,1146.00,421,1891,2312.00
02/20/2004,13:58,1145.75,1146.25,1145.50,1145.75,1476,1676,3152.00
02/20/2004,13:59,1145.50,1146.00,1145.50,1146.00,474,943,1417.00
02/20/2004,14:00,1145.75,1146.00,1145.25,1145.25,217,1043,1260.00
02/20/2004,14:01,1145.50,1145.50,1144.75,1145.00,1328,3156,4484.00
02/20/2004,14:02,1145.00,1145.25,1144.75,1145.25,1285,681,1966.00
02/20/2004,14:03,1145.25,1145.50,1145.00,1145.50,417,114,531.00
02/20/2004,14:04,1145.50,1145.50,1145.25,1145.50,172,49,221.00
02/20/2004,14:05,1145.50,1145.75,1145.25,1145.50,395,132,527.00
02/20/2004,14:06,1145.50,1145.75,1145.25,1145.50,223,178,401.00
02/20/2004,14:07,1145.50,1145.75,1145.50,1145.75,345,132,477.00
02/20/2004,14:08,1145.75,1145.75,1145.50,1145.50,189,3,192.00
02/20/2004,14:09,1145.75,1145.75,1145.00,1145.50,280,898,1178.00
02/20/2004,14:10,1145.50,1145.75,1145.25,1145.25,473,198,671.00
02/20/2004,14:11,1145.50,1145.75,1145.25,1145.50,127,21,148.00
02/20/2004,14:12,1145.75,1145.75,1145.50,1145.50,29,221,250.00
02/20/2004,14:13,1145.50,1145.75,1145.25,1145.50,225,151,376.00
02/20/2004,14:14,1145.75,1146.00,1145.25,1145.25,168,414,582.00
02/20/2004,14:15,1145.50,1145.50,1145.25,1145.25,176,307,483.00
02/20/2004,14:16,1145.25,1145.25,1143.75,1144.00,408,4038,4446.00
02/20/2004,14:17,1143.75,1144.50,1143.75,1144.50,1269,962,2231.00
02/20/2004,14:18,1144.50,1145.00,1144.25,1145.00,1062,569,1631.00
02/20/2004,14:19,1144.75,1145.00,1143.75,1143.75,134,1511,1645.00
02/20/2004,14:20,1144.00,1144.75,1143.75,1144.50,1130,729,1859.00
02/20/2004,14:21,1144.50,1144.75,1144.50,1144.75,184,166,350.00
02/20/2004,14:22,1144.75,1144.75,1144.25,1144.25,31,944,975.00
02/20/2004,14:23,1144.25,1144.50,1144.25,1144.25,37,140,177.00
02/20/2004,14:24,1144.25,1144.75,1144.00,1144.75,490,206,696.00
02/20/2004,14:25,1144.75,1145.00,1144.50,1144.75,266,120,386.00
02/20/2004,14:26,1144.75,1145.50,1144.75,1145.50,1246,514,1760.00
02/20/2004,14:27,1145.50,1146.00,1145.50,1145.75,1667,1583,3250.00
02/20/2004,14:28,1145.50,1146.00,1145.50,1145.50,291,669,960.00
02/20/2004,14:29,1145.75,1145.75,1145.25,1145.25,186,291,477.00
02/20/2004,14:30,1145.25,1145.50,1145.00,1145.00,190,365,555.00
02/20/2004,14:31,1145.00,1145.25,1145.00,1145.25,229,262,491.00
02/20/2004,14:32,1145.25,1145.25,1145.00,1145.25,41,137,178.00
02/20/2004,14:33,1145.00,1145.00,1144.50,1144.50,22,1843,1865.00
02/20/2004,14:34,1144.50,1144.75,1144.25,1144.50,462,513,975.00
02/20/2004,14:35,1144.50,1145.50,1144.50,1145.25,784,410,1194.00
02/20/2004,14:36,1145.50,1145.50,1145.25,1145.25,26,247,273.00
02/20/2004,14:37,1145.50,1145.50,1145.25,1145.50,10,61,71.00
02/20/2004,14:38,1145.25,1145.25,1145.00,1145.25,160,310,470.00
02/20/2004,14:39,1145.50,1145.50,1144.75,1145.00,423,433,856.00
02/20/2004,14:40,1144.75,1145.00,1144.75,1144.75,526,67,593.00
02/20/2004,14:41,1145.00,1145.00,1144.00,1144.25,168,2488,2656.00
02/20/2004,14:42,1144.25,1144.75,1144.00,1144.25,586,887,1473.00
02/20/2004,14:43,1144.00,1144.50,1144.00,1144.25,678,227,905.00
02/20/2004,14:44,1144.25,1144.50,1142.75,1143.00,2280,3879,6159.00
02/20/2004,14:45,1143.25,1143.50,1142.75,1143.25,547,1249,1796.00
02/20/2004,14:46,1143.25,1143.50,1143.00,1143.00,302,365,667.00
02/20/2004,14:47,1143.00,1143.25,1143.00,1143.25,198,1047,1245.00
02/20/2004,14:48,1143.25,1143.75,1143.00,1143.25,1196,407,1603.00
02/20/2004,14:49,1143.50,1143.50,1143.25,1143.50,454,106,560.00
02/20/2004,14:50,1143.50,1143.75,1143.50,1143.75,484,45,529.00
02/20/2004,14:51,1143.50,1143.75,1143.50,1143.50,225,447,672.00
02/20/2004,14:52,1143.75,1144.00,1143.25,1143.25,607,832,1439.00
02/20/2004,14:53,1143.50,1143.50,1143.00,1143.50,326,802,1128.00
02/20/2004,14:54,1143.25,1143.75,1143.25,1143.75,806,204,1010.00
02/20/2004,14:55,1143.50,1143.75,1143.25,1143.50,419,165,584.00
02/20/2004,14:56,1143.50,1144.00,1143.50,1143.75,895,506,1401.00
02/20/2004,14:57,1143.75,1144.75,1143.75,1144.25,2628,1753,4381.00
02/20/2004,14:58,1144.25,1144.25,1144.00,1144.00,340,258,598.00
02/20/2004,14:59,1144.00,1144.75,1144.00,1144.00,1821,1314,3135.00
02/20/2004,15:00,1144.00,1144.50,1144.00,1144.50,1310,1408,2718.00
02/20/2004,15:01,1144.25,1144.75,1144.00,1144.00,1719,1870,3589.00
02/20/2004,15:02,1144.00,1144.25,1144.00,1144.00,666,1016,1682.00
02/20/2004,15:03,1144.25,1144.25,1143.50,1143.75,881,1993,2874.00
02/20/2004,15:04,1143.75,1144.25,1143.50,1144.00,1065,172,1237.00
02/20/2004,15:05,1144.00,1144.00,1143.75,1144.00,1356,68,1424.00
02/20/2004,15:06,1143.75,1144.00,1143.25,1143.75,782,2000,2782.00
02/20/2004,15:07,1143.75,1144.00,1143.50,1143.50,1212,1034,2246.00
02/20/2004,15:08,1143.50,1143.75,1143.25,1143.75,391,535,926.00
02/20/2004,15:09,1143.50,1144.00,1143.50,1143.75,227,317,544.00
02/20/2004,15:10,1143.75,1144.00,1143.75,1144.00,197,181,378.00
02/20/2004,15:11,1144.00,1144.25,1143.75,1143.75,1016,696,1712.00
02/20/2004,15:12,1143.75,1144.00,1143.75,1143.75,39,55,94.00
02/20/2004,15:13,1144.00,1144.00,1143.50,1143.50,295,1339,1634.00
02/20/2004,15:14,1143.50,1143.75,1143.25,1143.50,204,1845,2049.00
02/20/2004,15:15,1143.75,1144.00,1143.25,1143.75,2161,2381,4542.00
02/20/2004,15:16,1143.50,1143.75,1143.50,1143.75,20,10,30.00
02/22/2004,17:31,1144.00,1144.75,1144.00,1144.50,226,8,234.00
02/22/2004,17:32,1144.75,1144.75,1144.25,1144.50,5,82,87.00
02/22/2004,17:33,1144.25,1144.75,1144.25,1144.50,16,7,23.00
02/22/2004,17:34,1144.50,1144.75,1144.50,1144.75,5,21,26.00
02/22/2004,17:35,1144.75,1144.75,1144.75,1144.75,45,0,45.00
02/22/2004,17:36,1144.50,1144.75,1144.50,1144.75,12,5,17.00
02/22/2004,17:37,1144.75,1144.75,1144.50,1144.75,19,2,21.00
02/22/2004,17:38,1144.75,1144.75,1144.50,1144.50,2,5,7.00
02/22/2004,17:39,1144.75,1144.75,1144.75,1144.75,1,0,1.00
02/22/2004,17:40,1144.75,1144.75,1144.75,1144.75,7,0,7.00
02/22/2004,17:41,1144.75,1144.75,1144.50,1144.50,43,32,75.00
02/22/2004,17:42,1144.50,1144.75,1144.50,1144.50,1,7,8.00
02/22/2004,17:43,1144.50,1144.50,1144.50,1144.50,0,3,3.00
02/22/2004,17:44,1144.50,1144.50,1144.50,1144.50,0,7,7.00
02/22/2004,17:45,1144.50,1144.75,1144.50,1144.75,1,2,3.00
02/22/2004,17:48,1144.75,1144.75,1144.75,1144.75,31,0,31.00
02/22/2004,17:51,1144.50,1144.50,1144.50,1144.50,0,1,1.00
02/22/2004,17:52,1144.75,1144.75,1144.75,1144.75,1,0,1.00
02/22/2004,17:53,1144.75,1144.75,1144.75,1144.75,1,0,1.00
02/22/2004,17:54,1144.75,1144.75,1144.75,1144.75,1,0,1.00
02/22/2004,17:59,1144.75,1144.75,1144.75,1144.75,3,0,3.00
02/22/2004,18:00,1144.75,1144.75,1144.50,1144.75,8,3,11.00
02/22/2004,18:05,1144.50,1144.75,1144.50,1144.75,5,1,6.00
02/22/2004,18:06,1144.50,1144.75,1144.50,1144.75,1,4,5.00
02/22/2004,18:09,1144.75,1144.75,1144.75,1144.75,1,0,1.00
02/22/2004,18:10,1144.50,1144.50,1144.50,1144.50,0,2,2.00
02/22/2004,18:12,1144.50,1144.50,1144.50,1144.50,0,3,3.00
02/22/2004,18:14,1144.50,1144.50,1144.50,1144.50,0,1,1.00
02/22/2004,18:15,1144.75,1144.75,1144.50,1144.50,3,1,4.00
02/22/2004,18:16,1144.50,1144.75,1144.50,1144.75,1,4,5.00
02/22/2004,18:17,1144.50,1144.75,1144.50,1144.75,15,1,16.00
02/22/2004,18:19,1144.75,1144.75,1144.75,1144.75,26,0,26.00
02/22/2004,18:21,1144.75,1144.75,1144.75,1144.75,5,0,5.00
02/22/2004,18:22,1144.75,1144.75,1144.75,1144.75,1,0,1.00
02/22/2004,18:26,1144.75,1144.75,1144.75,1144.75,8,0,8.00
02/22/2004,18:27,1144.75,1145.00,1144.50,1144.75,30,7,37.00
02/22/2004,18:29,1144.75,1144.75,1144.75,1144.75,0,2,2.00
02/22/2004,18:30,1144.75,1144.75,1144.25,1144.25,0,121,121.00
02/22/2004,18:31,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/22/2004,18:32,1144.25,1144.25,1144.00,1144.25,22,85,107.00
02/22/2004,18:33,1144.25,1144.50,1144.25,1144.50,57,0,57.00
02/22/2004,18:35,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/22/2004,18:36,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/22/2004,18:37,1144.25,1144.25,1144.25,1144.25,0,6,6.00
02/22/2004,18:38,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/22/2004,18:39,1144.25,1144.25,1144.25,1144.25,0,25,25.00
02/22/2004,18:40,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/22/2004,18:41,1144.50,1144.50,1144.25,1144.25,5,6,11.00
02/22/2004,18:42,1144.25,1144.25,1144.25,1144.25,0,4,4.00
02/22/2004,18:43,1144.25,1144.25,1144.25,1144.25,0,48,48.00
02/22/2004,18:44,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/22/2004,18:45,1144.25,1144.25,1144.25,1144.25,0,7,7.00
02/22/2004,18:46,1144.25,1144.25,1144.25,1144.25,0,5,5.00
02/22/2004,18:48,1144.25,1144.50,1144.25,1144.50,1,4,5.00
02/22/2004,18:51,1144.50,1144.50,1144.25,1144.25,2,4,6.00
02/22/2004,18:52,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/22/2004,18:53,1144.25,1144.25,1144.25,1144.25,0,4,4.00
02/22/2004,18:54,1144.50,1144.50,1144.50,1144.50,2,0,2.00
02/22/2004,18:55,1144.50,1144.50,1144.50,1144.50,10,0,10.00
02/22/2004,18:56,1144.50,1144.50,1144.50,1144.50,10,0,10.00
02/22/2004,19:01,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/22/2004,19:02,1144.50,1144.50,1144.50,1144.50,32,0,32.00
02/22/2004,19:04,1144.50,1144.50,1144.25,1144.25,6,8,14.00
02/22/2004,19:05,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/22/2004,19:09,1144.50,1145.00,1144.50,1144.75,80,5,85.00
02/22/2004,19:10,1144.75,1144.75,1144.75,1144.75,0,25,25.00
02/22/2004,19:12,1144.75,1144.75,1144.75,1144.75,0,2,2.00
02/22/2004,19:13,1145.00,1145.00,1144.75,1144.75,6,8,14.00
02/22/2004,19:16,1144.75,1144.75,1144.50,1144.50,0,14,14.00
02/22/2004,19:17,1144.75,1144.75,1144.75,1144.75,5,0,5.00
02/22/2004,19:19,1144.75,1144.75,1144.75,1144.75,2,0,2.00
02/22/2004,19:21,1144.75,1144.75,1144.75,1144.75,24,0,24.00
02/22/2004,19:24,1144.75,1145.00,1144.75,1144.75,7,1,8.00
02/22/2004,19:26,1145.00,1145.00,1144.75,1144.75,4,5,9.00
02/22/2004,19:27,1145.00,1145.00,1145.00,1145.00,4,0,4.00
02/22/2004,19:28,1145.00,1145.00,1145.00,1145.00,3,0,3.00
02/22/2004,19:29,1145.00,1145.00,1145.00,1145.00,4,0,4.00
02/22/2004,19:30,1145.00,1145.00,1145.00,1145.00,5,0,5.00
02/22/2004,19:31,1145.00,1145.00,1145.00,1145.00,6,0,6.00
02/22/2004,19:32,1145.00,1145.00,1145.00,1145.00,17,0,17.00
02/22/2004,19:33,1145.00,1145.00,1145.00,1145.00,17,0,17.00
02/22/2004,19:34,1145.25,1145.25,1145.00,1145.25,2,1,3.00
02/22/2004,19:36,1145.25,1145.25,1145.00,1145.00,54,1,55.00
02/22/2004,19:37,1145.25,1145.25,1145.00,1145.00,2,4,6.00
02/22/2004,19:39,1145.00,1145.00,1145.00,1145.00,0,36,36.00
02/22/2004,19:40,1144.75,1144.75,1144.75,1144.75,0,1,1.00
02/22/2004,19:41,1145.00,1145.00,1145.00,1145.00,4,0,4.00
02/22/2004,19:42,1144.75,1145.00,1144.75,1145.00,5,5,10.00
02/22/2004,19:43,1145.00,1145.25,1145.00,1145.25,105,20,125.00
02/22/2004,19:46,1145.25,1145.25,1145.25,1145.25,2,0,2.00
02/22/2004,19:47,1145.25,1145.50,1145.25,1145.25,3,17,20.00
02/22/2004,19:48,1145.25,1145.25,1145.25,1145.25,0,2,2.00
02/22/2004,19:50,1145.00,1145.25,1145.00,1145.25,1,1,2.00
02/22/2004,19:52,1145.25,1145.25,1145.25,1145.25,16,0,16.00
02/22/2004,19:53,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,19:55,1145.00,1145.25,1145.00,1145.25,1,1,2.00
02/22/2004,19:56,1145.25,1145.25,1145.25,1145.25,12,0,12.00
02/22/2004,19:57,1145.25,1145.50,1145.00,1145.50,2,4,6.00
02/22/2004,19:58,1145.25,1145.25,1145.25,1145.25,0,15,15.00
02/22/2004,20:00,1145.50,1145.50,1145.50,1145.50,2,0,2.00
02/22/2004,20:02,1145.25,1145.25,1145.00,1145.00,0,37,37.00
02/22/2004,20:03,1145.00,1145.00,1145.00,1145.00,0,3,3.00
02/22/2004,20:04,1145.25,1145.25,1145.25,1145.25,35,0,35.00
02/22/2004,20:05,1145.25,1145.25,1145.25,1145.25,10,0,10.00
02/22/2004,20:06,1145.25,1145.25,1145.25,1145.25,2,0,2.00
02/22/2004,20:07,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,20:08,1145.50,1145.50,1145.50,1145.50,1,0,1.00
02/22/2004,20:09,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/22/2004,20:10,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/22/2004,20:11,1145.25,1145.25,1145.25,1145.25,0,5,5.00
02/22/2004,20:13,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/22/2004,20:15,1145.25,1145.25,1145.25,1145.25,0,6,6.00
02/22/2004,20:17,1145.50,1145.50,1145.50,1145.50,1,0,1.00
02/22/2004,20:19,1145.25,1145.25,1145.25,1145.25,0,12,12.00
02/22/2004,20:23,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,20:24,1145.25,1145.25,1145.00,1145.00,17,3,20.00
02/22/2004,20:25,1145.00,1145.00,1145.00,1145.00,0,3,3.00
02/22/2004,20:26,1145.25,1145.25,1145.00,1145.00,1,2,3.00
02/22/2004,20:29,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,20:30,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,20:34,1145.00,1145.25,1145.00,1145.25,1,9,10.00
02/22/2004,20:37,1145.25,1145.25,1145.00,1145.00,1,5,6.00
02/22/2004,20:38,1145.00,1145.00,1145.00,1145.00,0,7,7.00
02/22/2004,20:39,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,20:42,1145.00,1145.00,1145.00,1145.00,0,2,2.00
02/22/2004,20:46,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,20:48,1145.25,1145.25,1145.25,1145.25,2,0,2.00
02/22/2004,20:52,1145.00,1145.00,1145.00,1145.00,0,3,3.00
02/22/2004,20:53,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,20:56,1145.25,1145.25,1145.25,1145.25,3,0,3.00
02/22/2004,21:00,1145.00,1145.00,1145.00,1145.00,0,15,15.00
02/22/2004,21:04,1145.00,1145.00,1145.00,1145.00,0,6,6.00
02/22/2004,21:05,1145.00,1145.00,1145.00,1145.00,0,2,2.00
02/22/2004,21:08,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,21:12,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,21:14,1145.25,1145.25,1145.00,1145.00,4,7,11.00
02/22/2004,21:17,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,21:22,1145.25,1145.25,1145.00,1145.25,21,5,26.00
02/22/2004,21:23,1145.00,1145.00,1145.00,1145.00,0,3,3.00
02/22/2004,21:25,1145.00,1145.00,1145.00,1145.00,0,5,5.00
02/22/2004,21:30,1145.25,1145.25,1145.25,1145.25,3,0,3.00
02/22/2004,21:31,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,21:32,1145.25,1145.25,1145.00,1145.25,11,80,91.00
02/22/2004,21:37,1145.00,1145.00,1145.00,1145.00,0,81,81.00
02/22/2004,21:39,1145.00,1145.25,1145.00,1145.00,5,28,33.00
02/22/2004,21:40,1145.00,1145.00,1145.00,1145.00,0,35,35.00
02/22/2004,21:41,1145.00,1145.00,1145.00,1145.00,0,2,2.00
02/22/2004,21:49,1145.00,1145.00,1145.00,1145.00,0,2,2.00
02/22/2004,21:50,1145.00,1145.00,1145.00,1145.00,0,3,3.00
02/22/2004,21:51,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,21:54,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,21:57,1145.00,1145.00,1145.00,1145.00,0,15,15.00
02/22/2004,21:59,1145.25,1145.25,1145.00,1145.00,1,1,2.00
02/22/2004,22:01,1145.00,1145.00,1145.00,1145.00,0,45,45.00
02/22/2004,22:04,1145.00,1145.00,1145.00,1145.00,0,10,10.00
02/22/2004,22:05,1145.25,1145.25,1145.25,1145.25,3,0,3.00
02/22/2004,22:08,1145.25,1145.25,1145.25,1145.25,5,0,5.00
02/22/2004,22:09,1145.25,1145.25,1145.25,1145.25,5,0,5.00
02/22/2004,22:10,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,22:14,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,22:19,1145.25,1145.25,1145.25,1145.25,36,0,36.00
02/22/2004,22:24,1145.25,1145.25,1145.25,1145.25,14,0,14.00
02/22/2004,22:25,1145.25,1145.25,1145.25,1145.25,2,0,2.00
02/22/2004,22:31,1145.50,1145.50,1145.25,1145.25,25,5,30.00
02/22/2004,22:33,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/22/2004,22:36,1145.50,1145.50,1145.50,1145.50,3,0,3.00
02/22/2004,22:37,1145.50,1145.50,1145.50,1145.50,1,0,1.00
02/22/2004,22:40,1145.50,1145.50,1145.50,1145.50,2,0,2.00
02/22/2004,22:41,1145.50,1145.50,1145.50,1145.50,2,0,2.00
02/22/2004,22:42,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/22/2004,22:44,1145.25,1145.50,1145.25,1145.50,20,10,30.00
02/22/2004,22:45,1145.50,1145.50,1145.25,1145.50,5,10,15.00
02/22/2004,22:48,1145.00,1145.00,1145.00,1145.00,0,4,4.00
02/22/2004,22:54,1145.25,1145.25,1145.25,1145.25,1,0,1.00
02/22/2004,23:03,1145.25,1145.25,1145.25,1145.25,5,0,5.00
02/22/2004,23:05,1145.00,1145.00,1145.00,1145.00,0,20,20.00
02/22/2004,23:07,1145.25,1145.25,1145.00,1145.00,1,1,2.00
02/22/2004,23:10,1145.25,1145.25,1145.25,1145.25,3,0,3.00
02/22/2004,23:12,1145.25,1145.25,1145.25,1145.25,10,0,10.00
02/22/2004,23:14,1145.00,1145.00,1145.00,1145.00,0,1,1.00
02/22/2004,23:16,1145.25,1145.25,1145.25,1145.25,4,0,4.00
02/22/2004,23:27,1145.25,1145.50,1145.25,1145.50,4,0,4.00
02/22/2004,23:28,1145.25,1145.25,1145.25,1145.25,0,3,3.00
02/22/2004,23:29,1145.25,1145.25,1145.25,1145.25,0,6,6.00
02/22/2004,23:30,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/22/2004,23:31,1145.25,1145.50,1145.25,1145.50,1,2,3.00
02/22/2004,23:36,1145.50,1145.50,1145.50,1145.50,1,0,1.00
02/22/2004,23:39,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/22/2004,23:56,1145.25,1145.25,1145.25,1145.25,0,2,2.00
02/22/2004,23:57,1145.25,1145.25,1145.25,1145.25,0,10,10.00
02/23/2004,00:02,1145.25,1145.25,1145.25,1145.25,0,3,3.00
02/23/2004,00:03,1145.25,1145.25,1145.25,1145.25,0,8,8.00
02/23/2004,00:13,1145.25,1145.25,1145.25,1145.25,0,5,5.00
02/23/2004,00:17,1145.25,1145.25,1145.25,1145.25,0,4,4.00
02/23/2004,00:18,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,00:19,1145.50,1145.50,1145.50,1145.50,2,0,2.00
02/23/2004,00:20,1145.50,1145.50,1145.50,1145.50,2,0,2.00
02/23/2004,00:23,1145.50,1145.50,1145.50,1145.50,5,0,5.00
02/23/2004,00:26,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,00:29,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,00:38,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,00:40,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,00:44,1145.50,1145.50,1145.50,1145.50,1,0,1.00
02/23/2004,00:48,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,00:52,1145.25,1145.50,1145.25,1145.50,1,2,3.00
02/23/2004,01:01,1145.50,1145.50,1145.50,1145.50,18,0,18.00
02/23/2004,01:02,1145.50,1145.50,1145.50,1145.50,6,0,6.00
02/23/2004,01:03,1145.75,1145.75,1145.75,1145.75,24,0,24.00
02/23/2004,01:05,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/23/2004,01:08,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/23/2004,01:17,1145.75,1145.75,1145.75,1145.75,50,0,50.00
02/23/2004,01:18,1145.50,1145.50,1145.50,1145.50,0,33,33.00
02/23/2004,01:24,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/23/2004,01:30,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/23/2004,01:32,1145.50,1145.50,1145.50,1145.50,0,22,22.00
02/23/2004,01:37,1145.75,1145.75,1145.75,1145.75,4,0,4.00
02/23/2004,01:42,1145.75,1145.75,1145.50,1145.50,2,1,3.00
02/23/2004,01:43,1145.50,1145.50,1145.50,1145.50,0,40,40.00
02/23/2004,01:45,1145.25,1145.25,1145.25,1145.25,0,5,5.00
02/23/2004,01:46,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,01:47,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,01:48,1145.25,1145.25,1145.25,1145.25,0,6,6.00
02/23/2004,01:49,1145.50,1145.50,1145.50,1145.50,6,0,6.00
02/23/2004,01:50,1145.25,1145.25,1145.25,1145.25,0,3,3.00
02/23/2004,01:51,1145.50,1145.50,1145.50,1145.50,10,0,10.00
02/23/2004,01:53,1145.25,1145.25,1145.25,1145.25,0,1,1.00
02/23/2004,01:55,1145.25,1145.25,1145.25,1145.25,0,54,54.00
02/23/2004,01:56,1145.25,1145.25,1145.25,1145.25,0,4,4.00
02/23/2004,01:58,1145.00,1145.00,1145.00,1145.00,0,24,24.00
02/23/2004,01:59,1145.00,1145.00,1145.00,1145.00,0,3,3.00
02/23/2004,02:00,1145.00,1145.00,1144.75,1145.00,2,54,56.00
02/23/2004,02:01,1145.25,1145.25,1145.00,1145.00,2,50,52.00
02/23/2004,02:02,1145.00,1145.00,1145.00,1145.00,0,14,14.00
02/23/2004,02:03,1145.00,1145.25,1145.00,1145.00,7,70,77.00
02/23/2004,02:04,1145.00,1145.00,1145.00,1145.00,0,26,26.00
02/23/2004,02:05,1144.75,1145.00,1144.75,1145.00,24,1,25.00
02/23/2004,02:06,1145.00,1145.25,1145.00,1145.25,31,0,31.00
02/23/2004,02:07,1145.25,1145.25,1145.25,1145.25,2,0,2.00
02/23/2004,02:08,1145.25,1145.25,1145.00,1145.25,7,2,9.00
02/23/2004,02:09,1145.25,1145.25,1145.25,1145.25,48,0,48.00
02/23/2004,02:10,1145.25,1145.50,1145.25,1145.25,11,31,42.00
02/23/2004,02:11,1145.50,1145.50,1145.25,1145.25,18,48,66.00
02/23/2004,02:12,1145.25,1145.25,1145.25,1145.25,0,3,3.00
02/23/2004,02:13,1145.25,1145.25,1145.25,1145.25,0,59,59.00
02/23/2004,02:14,1145.25,1145.25,1145.25,1145.25,0,21,21.00
02/23/2004,02:15,1145.50,1145.50,1145.50,1145.50,50,0,50.00
02/23/2004,02:16,1145.50,1145.75,1145.50,1145.75,64,10,74.00
02/23/2004,02:17,1145.75,1145.75,1145.50,1145.50,20,5,25.00
02/23/2004,02:19,1145.75,1145.75,1145.75,1145.75,35,0,35.00
02/23/2004,02:20,1145.75,1146.00,1145.75,1145.75,81,4,85.00
02/23/2004,02:21,1145.75,1145.75,1145.75,1145.75,0,67,67.00
02/23/2004,02:22,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/23/2004,02:23,1145.75,1145.75,1145.75,1145.75,0,2,2.00
02/23/2004,02:24,1145.75,1145.75,1145.75,1145.75,0,94,94.00
02/23/2004,02:25,1145.75,1146.50,1145.75,1146.50,139,11,150.00
02/23/2004,02:26,1146.50,1146.50,1146.00,1146.25,7,29,36.00
02/23/2004,02:27,1146.50,1146.50,1146.50,1146.50,50,0,50.00
02/23/2004,02:28,1146.50,1146.50,1146.25,1146.25,53,14,67.00
02/23/2004,02:29,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/23/2004,02:30,1146.25,1146.25,1146.25,1146.25,0,19,19.00
02/23/2004,02:31,1146.50,1146.50,1146.25,1146.25,1,4,5.00
02/23/2004,02:32,1146.00,1146.00,1146.00,1146.00,0,32,32.00
02/23/2004,02:33,1146.00,1146.00,1146.00,1146.00,0,17,17.00
02/23/2004,02:34,1146.00,1146.50,1146.00,1146.50,66,25,91.00
02/23/2004,02:35,1146.25,1146.50,1146.25,1146.25,60,24,84.00
02/23/2004,02:36,1146.25,1146.25,1146.25,1146.25,0,41,41.00
02/23/2004,02:37,1146.25,1146.25,1146.25,1146.25,0,49,49.00
02/23/2004,02:38,1146.25,1146.25,1146.25,1146.25,0,42,42.00
02/23/2004,02:39,1146.25,1146.25,1146.25,1146.25,0,79,79.00
02/23/2004,02:40,1146.25,1146.25,1146.25,1146.25,0,3,3.00
02/23/2004,02:41,1146.25,1146.25,1146.25,1146.25,0,31,31.00
02/23/2004,02:42,1146.00,1146.00,1146.00,1146.00,0,6,6.00
02/23/2004,02:44,1146.00,1146.00,1146.00,1146.00,0,1,1.00
02/23/2004,02:45,1146.25,1146.25,1146.25,1146.25,31,0,31.00
02/23/2004,02:46,1146.25,1146.50,1146.25,1146.25,38,15,53.00
02/23/2004,02:47,1146.25,1146.50,1146.25,1146.25,1,70,71.00
02/23/2004,02:48,1146.25,1146.25,1146.25,1146.25,0,57,57.00
02/23/2004,02:49,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/23/2004,02:50,1146.50,1146.75,1146.50,1146.50,27,8,35.00
02/23/2004,02:51,1146.75,1146.75,1146.75,1146.75,20,0,20.00
02/23/2004,02:52,1146.75,1146.75,1146.75,1146.75,4,0,4.00
02/23/2004,02:53,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/23/2004,02:54,1146.75,1146.75,1146.75,1146.75,17,0,17.00
02/23/2004,02:55,1146.75,1146.75,1146.50,1146.50,15,30,45.00
02/23/2004,02:57,1146.50,1146.50,1146.50,1146.50,0,20,20.00
02/23/2004,02:59,1146.50,1146.50,1146.50,1146.50,0,20,20.00
02/23/2004,03:00,1146.50,1146.50,1146.50,1146.50,0,21,21.00
02/23/2004,03:01,1146.50,1147.00,1146.50,1147.00,33,11,44.00
02/23/2004,03:02,1146.75,1146.75,1146.75,1146.75,0,14,14.00
02/23/2004,03:03,1146.75,1146.75,1146.75,1146.75,0,26,26.00
02/23/2004,03:04,1146.50,1146.50,1146.50,1146.50,0,15,15.00
02/23/2004,03:05,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/23/2004,03:06,1146.75,1146.75,1146.75,1146.75,32,0,32.00
02/23/2004,03:08,1146.75,1147.00,1146.75,1146.75,22,8,30.00
02/23/2004,03:10,1146.75,1146.75,1146.75,1146.75,0,35,35.00
02/23/2004,03:11,1146.75,1146.75,1146.50,1146.75,2,41,43.00
02/23/2004,03:12,1146.50,1146.50,1146.50,1146.50,0,31,31.00
02/23/2004,03:15,1146.50,1146.50,1146.50,1146.50,0,6,6.00
02/23/2004,03:16,1146.50,1146.50,1146.50,1146.50,0,5,5.00
02/23/2004,03:19,1146.75,1146.75,1146.75,1146.75,25,0,25.00
02/23/2004,03:20,1146.75,1146.75,1146.75,1146.75,27,0,27.00
02/23/2004,03:21,1146.75,1146.75,1146.75,1146.75,34,0,34.00
02/23/2004,03:22,1146.75,1146.75,1146.75,1146.75,5,0,5.00
02/23/2004,03:23,1146.75,1146.75,1146.75,1146.75,3,0,3.00
02/23/2004,03:24,1146.50,1146.50,1146.50,1146.50,0,62,62.00
02/23/2004,03:25,1146.50,1146.50,1146.50,1146.50,0,27,27.00
02/23/2004,03:26,1146.50,1146.50,1146.50,1146.50,0,6,6.00
02/23/2004,03:27,1146.50,1146.50,1146.50,1146.50,0,5,5.00
02/23/2004,03:28,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/23/2004,03:29,1146.50,1146.50,1146.50,1146.50,0,37,37.00
02/23/2004,03:31,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/23/2004,03:33,1146.50,1146.50,1146.50,1146.50,0,30,30.00
02/23/2004,03:34,1146.25,1146.25,1146.25,1146.25,0,15,15.00
02/23/2004,03:35,1146.50,1146.50,1146.50,1146.50,14,0,14.00
02/23/2004,03:36,1146.50,1146.50,1146.25,1146.50,18,4,22.00
02/23/2004,03:37,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/23/2004,03:38,1146.50,1146.50,1146.50,1146.50,7,0,7.00
02/23/2004,03:40,1146.75,1146.75,1146.50,1146.75,39,1,40.00
02/23/2004,03:41,1146.75,1146.75,1146.75,1146.75,6,0,6.00
02/23/2004,03:42,1146.50,1146.50,1146.50,1146.50,0,11,11.00
02/23/2004,03:44,1146.75,1146.75,1146.50,1146.50,42,2,44.00
02/23/2004,03:45,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/23/2004,03:46,1146.50,1146.50,1146.50,1146.50,0,20,20.00
02/23/2004,03:47,1146.50,1146.50,1146.50,1146.50,0,25,25.00
02/23/2004,03:48,1146.50,1146.50,1146.25,1146.25,0,26,26.00
02/23/2004,03:49,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/23/2004,03:50,1146.25,1146.25,1146.25,1146.25,0,87,87.00
02/23/2004,03:51,1146.25,1146.25,1146.25,1146.25,0,13,13.00
02/23/2004,03:52,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/23/2004,03:54,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/23/2004,03:57,1146.25,1146.25,1146.25,1146.25,0,52,52.00
02/23/2004,03:58,1146.00,1146.00,1146.00,1146.00,0,6,6.00
02/23/2004,04:01,1146.25,1146.25,1146.25,1146.25,30,0,30.00
02/23/2004,04:04,1146.25,1146.25,1146.25,1146.25,37,0,37.00
02/23/2004,04:05,1146.25,1146.25,1146.25,1146.25,8,0,8.00
02/23/2004,04:06,1146.25,1146.25,1146.25,1146.25,16,0,16.00
02/23/2004,04:07,1146.25,1146.25,1146.25,1146.25,38,0,38.00
02/23/2004,04:08,1146.25,1146.25,1146.25,1146.25,25,0,25.00
02/23/2004,04:09,1146.25,1146.25,1146.25,1146.25,4,0,4.00
02/23/2004,04:10,1146.25,1146.25,1146.25,1146.25,1,0,1.00
02/23/2004,04:11,1146.25,1146.50,1146.25,1146.50,9,0,9.00
02/23/2004,04:12,1146.25,1146.25,1146.25,1146.25,0,32,32.00
02/23/2004,04:16,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/23/2004,04:17,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/23/2004,04:20,1146.25,1146.25,1146.25,1146.25,0,13,13.00
02/23/2004,04:21,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/23/2004,04:23,1146.00,1146.00,1146.00,1146.00,0,1,1.00
02/23/2004,04:29,1146.00,1146.00,1146.00,1146.00,0,1,1.00
02/23/2004,04:30,1146.00,1146.00,1146.00,1146.00,0,10,10.00
02/23/2004,04:31,1146.00,1146.00,1146.00,1146.00,0,70,70.00
02/23/2004,04:32,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/23/2004,04:34,1145.75,1145.75,1145.75,1145.75,0,11,11.00
02/23/2004,04:37,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/23/2004,04:38,1145.75,1145.75,1145.75,1145.75,0,11,11.00
02/23/2004,04:39,1145.75,1145.75,1145.75,1145.75,0,100,100.00
02/23/2004,04:40,1145.75,1145.75,1145.75,1145.75,0,33,33.00
02/23/2004,04:42,1145.75,1145.75,1145.75,1145.75,0,3,3.00
02/23/2004,04:43,1145.75,1145.75,1145.75,1145.75,0,5,5.00
02/23/2004,04:44,1145.75,1145.75,1145.75,1145.75,0,16,16.00
02/23/2004,04:47,1145.75,1145.75,1145.75,1145.75,0,6,6.00
02/23/2004,04:50,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/23/2004,04:51,1145.75,1145.75,1145.75,1145.75,0,3,3.00
02/23/2004,04:52,1145.75,1145.75,1145.75,1145.75,0,33,33.00
02/23/2004,04:53,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/23/2004,04:54,1145.75,1145.75,1145.75,1145.75,7,0,7.00
02/23/2004,04:55,1145.75,1145.75,1145.75,1145.75,9,0,9.00
02/23/2004,04:56,1145.75,1145.75,1145.75,1145.75,7,0,7.00
02/23/2004,04:57,1146.00,1146.00,1146.00,1146.00,81,0,81.00
02/23/2004,04:58,1146.00,1146.00,1146.00,1146.00,40,0,40.00
02/23/2004,05:00,1145.75,1145.75,1145.75,1145.75,0,36,36.00
02/23/2004,05:02,1145.50,1145.50,1145.50,1145.50,0,5,5.00
02/23/2004,05:08,1145.75,1145.75,1145.75,1145.75,32,0,32.00
02/23/2004,05:10,1145.50,1145.50,1145.50,1145.50,0,46,46.00
02/23/2004,05:11,1145.50,1145.50,1145.50,1145.50,0,73,73.00
02/23/2004,05:12,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/23/2004,05:13,1145.50,1145.50,1145.25,1145.25,0,11,11.00
02/23/2004,05:14,1145.25,1145.25,1145.25,1145.25,0,11,11.00
02/23/2004,05:17,1145.50,1145.50,1145.50,1145.50,80,0,80.00
02/23/2004,05:19,1145.25,1145.25,1145.25,1145.25,0,20,20.00
02/23/2004,05:20,1145.25,1145.25,1145.25,1145.25,0,79,79.00
02/23/2004,05:21,1145.25,1145.25,1145.25,1145.25,0,4,4.00
02/23/2004,05:23,1145.25,1145.25,1145.00,1145.00,0,50,50.00
02/23/2004,05:24,1145.25,1145.25,1145.00,1145.25,49,81,130.00
02/23/2004,05:25,1145.25,1145.25,1145.25,1145.25,7,0,7.00
02/23/2004,05:27,1145.25,1145.25,1145.25,1145.25,11,0,11.00
02/23/2004,05:28,1145.25,1145.25,1145.25,1145.25,60,0,60.00
02/23/2004,05:29,1145.25,1145.25,1145.25,1145.25,40,0,40.00
02/23/2004,05:30,1145.25,1145.25,1145.25,1145.25,7,0,7.00
02/23/2004,05:31,1145.25,1145.50,1145.25,1145.50,267,0,267.00
02/23/2004,05:32,1145.50,1145.50,1145.50,1145.50,10,0,10.00
02/23/2004,05:36,1145.50,1145.75,1145.50,1145.75,177,0,177.00
02/23/2004,05:37,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/23/2004,05:38,1145.75,1146.00,1145.75,1146.00,23,0,23.00
02/23/2004,05:39,1145.75,1146.00,1145.75,1146.00,12,25,37.00
02/23/2004,05:41,1146.00,1146.00,1145.75,1145.75,1,24,25.00
02/23/2004,05:43,1145.75,1145.75,1145.75,1145.75,0,18,18.00
02/23/2004,05:45,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/23/2004,05:49,1145.75,1145.75,1145.75,1145.75,65,0,65.00
02/23/2004,05:50,1146.00,1146.00,1146.00,1146.00,50,0,50.00
02/23/2004,05:53,1146.00,1146.00,1145.75,1146.00,46,2,48.00
02/23/2004,05:54,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/23/2004,05:55,1146.00,1146.00,1146.00,1146.00,117,0,117.00
02/23/2004,05:57,1146.25,1146.25,1146.25,1146.25,108,0,108.00
02/23/2004,05:58,1146.25,1146.50,1146.25,1146.50,12,0,12.00
02/23/2004,05:59,1146.50,1146.50,1146.50,1146.50,110,0,110.00
02/23/2004,06:00,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/23/2004,06:01,1146.25,1146.25,1146.25,1146.25,0,17,17.00
02/23/2004,06:04,1146.25,1146.25,1146.25,1146.25,0,104,104.00
02/23/2004,06:05,1146.25,1146.25,1146.25,1146.25,0,81,81.00
02/23/2004,06:06,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/23/2004,06:07,1146.25,1146.25,1146.25,1146.25,0,40,40.00
02/23/2004,06:09,1146.25,1146.25,1146.00,1146.00,0,27,27.00
02/23/2004,06:12,1146.00,1146.00,1146.00,1146.00,0,53,53.00
02/23/2004,06:13,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/23/2004,06:14,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/23/2004,06:17,1145.75,1145.75,1145.75,1145.75,0,3,3.00
02/23/2004,06:18,1146.00,1146.00,1146.00,1146.00,6,0,6.00
02/23/2004,06:19,1146.00,1146.00,1146.00,1146.00,50,0,50.00
02/23/2004,06:20,1146.00,1146.00,1146.00,1146.00,49,0,49.00
02/23/2004,06:21,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/23/2004,06:23,1146.00,1146.00,1146.00,1146.00,5,0,5.00
02/23/2004,06:24,1146.00,1146.00,1146.00,1146.00,66,0,66.00
02/23/2004,06:25,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/23/2004,06:26,1145.75,1145.75,1145.75,1145.75,0,20,20.00
02/23/2004,06:27,1145.75,1146.00,1145.75,1146.00,1,1,2.00
02/23/2004,06:28,1145.75,1146.00,1145.75,1146.00,1,2,3.00
02/23/2004,06:31,1146.00,1146.00,1146.00,1146.00,3,0,3.00
02/23/2004,06:32,1146.00,1146.50,1146.00,1146.50,181,5,186.00
02/23/2004,06:33,1146.50,1147.25,1146.50,1147.00,424,36,460.00
02/23/2004,06:34,1147.00,1147.25,1146.75,1146.75,116,427,543.00
02/23/2004,06:35,1146.75,1147.00,1146.50,1147.00,360,7,367.00
02/23/2004,06:36,1147.00,1147.25,1147.00,1147.25,64,1,65.00
02/23/2004,06:37,1147.25,1147.25,1147.00,1147.25,91,2,93.00
02/23/2004,06:38,1147.25,1147.25,1147.25,1147.25,117,0,117.00
02/23/2004,06:39,1147.50,1147.50,1147.25,1147.25,118,41,159.00
02/23/2004,06:40,1147.00,1147.00,1146.75,1146.75,0,332,332.00
02/23/2004,06:41,1146.75,1146.75,1146.75,1146.75,0,181,181.00
02/23/2004,06:42,1146.75,1146.75,1146.75,1146.75,0,12,12.00
02/23/2004,06:43,1146.50,1146.50,1146.50,1146.50,0,65,65.00
02/23/2004,06:44,1146.50,1146.50,1146.25,1146.50,32,58,90.00
02/23/2004,06:45,1146.50,1146.75,1146.50,1146.75,92,0,92.00
02/23/2004,06:46,1146.75,1146.75,1146.75,1146.75,57,0,57.00
02/23/2004,06:47,1146.75,1147.00,1146.75,1146.75,39,1,40.00
02/23/2004,06:48,1146.75,1146.75,1146.75,1146.75,0,11,11.00
02/23/2004,06:49,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/23/2004,06:50,1146.75,1147.00,1146.75,1147.00,25,5,30.00
02/23/2004,06:51,1147.00,1147.50,1147.00,1147.50,472,1,473.00
02/23/2004,06:52,1147.50,1147.50,1147.50,1147.50,186,0,186.00
02/23/2004,06:53,1147.25,1147.25,1147.25,1147.25,0,58,58.00
02/23/2004,06:54,1147.00,1147.00,1147.00,1147.00,0,16,16.00
02/23/2004,06:55,1147.25,1147.25,1147.25,1147.25,62,0,62.00
02/23/2004,06:56,1147.25,1147.50,1147.25,1147.25,52,37,89.00
02/23/2004,06:57,1147.25,1147.50,1147.25,1147.50,2,60,62.00
02/23/2004,06:58,1147.50,1147.50,1147.00,1147.00,51,105,156.00
02/23/2004,06:59,1147.00,1147.25,1147.00,1147.00,1,8,9.00
02/23/2004,07:00,1147.00,1147.00,1147.00,1147.00,0,10,10.00
02/23/2004,07:01,1147.00,1147.00,1146.50,1146.75,35,91,126.00
02/23/2004,07:02,1146.75,1147.00,1146.75,1146.75,197,3,200.00
02/23/2004,07:03,1146.75,1147.00,1146.75,1146.75,5,31,36.00
02/23/2004,07:05,1146.75,1146.75,1146.50,1146.50,0,22,22.00
02/23/2004,07:06,1146.50,1146.75,1146.50,1146.50,5,3,8.00
02/23/2004,07:07,1146.50,1146.75,1146.50,1146.75,1,10,11.00
02/23/2004,07:08,1146.50,1146.50,1146.50,1146.50,0,11,11.00
02/23/2004,07:09,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/23/2004,07:10,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/23/2004,07:11,1146.50,1146.75,1146.50,1146.50,5,12,17.00
02/23/2004,07:12,1146.50,1146.75,1146.50,1146.75,1,7,8.00
02/23/2004,07:13,1146.75,1146.75,1146.50,1146.50,1,26,27.00
02/23/2004,07:14,1146.50,1146.50,1146.50,1146.50,0,91,91.00
02/23/2004,07:15,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/23/2004,07:16,1146.50,1146.50,1146.25,1146.25,0,4,4.00
02/23/2004,07:17,1146.50,1146.50,1146.50,1146.50,39,0,39.00
02/23/2004,07:18,1146.50,1146.50,1146.50,1146.50,3,0,3.00
02/23/2004,07:19,1146.75,1147.00,1146.75,1147.00,160,0,160.00
02/23/2004,07:20,1147.00,1147.00,1146.50,1146.75,56,3,59.00
02/23/2004,07:21,1146.75,1146.75,1146.50,1146.75,9,3,12.00
02/23/2004,07:22,1146.75,1146.75,1146.50,1146.50,77,41,118.00
02/23/2004,07:23,1146.75,1146.75,1146.50,1146.50,1,1,2.00
02/23/2004,07:24,1146.75,1146.75,1146.75,1146.75,46,0,46.00
02/23/2004,07:25,1146.75,1146.75,1146.75,1146.75,7,0,7.00
02/23/2004,07:27,1146.75,1146.75,1146.75,1146.75,43,0,43.00
02/23/2004,07:28,1146.75,1146.75,1146.50,1146.75,59,2,61.00
02/23/2004,07:29,1146.75,1146.75,1146.50,1146.50,13,1,14.00
02/23/2004,07:30,1146.50,1146.50,1146.50,1146.50,0,174,174.00
02/23/2004,07:31,1146.50,1146.75,1146.25,1146.75,9,35,44.00
02/23/2004,07:32,1146.50,1146.50,1146.50,1146.50,0,6,6.00
02/23/2004,07:33,1146.50,1146.50,1146.50,1146.50,0,18,18.00
02/23/2004,07:34,1146.50,1146.50,1146.25,1146.25,0,11,11.00
02/23/2004,07:35,1146.50,1146.50,1146.50,1146.50,23,0,23.00
02/23/2004,07:37,1146.50,1146.50,1146.25,1146.25,5,5,10.00
02/23/2004,07:38,1146.50,1146.50,1146.50,1146.50,83,0,83.00
02/23/2004,07:39,1146.50,1146.75,1146.50,1146.75,27,0,27.00
02/23/2004,07:40,1146.75,1146.75,1146.75,1146.75,54,0,54.00
02/23/2004,07:41,1146.75,1147.00,1146.75,1146.75,4,1,5.00
02/23/2004,07:42,1147.00,1147.00,1146.75,1146.75,1,4,5.00
02/23/2004,07:43,1146.75,1146.75,1146.75,1146.75,0,20,20.00
02/23/2004,07:44,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/23/2004,07:45,1147.00,1147.00,1147.00,1147.00,100,0,100.00
02/23/2004,07:46,1147.00,1147.00,1146.75,1146.75,15,4,19.00
02/23/2004,07:47,1146.75,1146.75,1146.50,1146.75,14,135,149.00
02/23/2004,07:48,1146.75,1146.75,1146.50,1146.50,1,1,2.00
02/23/2004,07:49,1146.75,1146.75,1146.75,1146.75,18,0,18.00
02/23/2004,07:50,1146.75,1146.75,1146.50,1146.75,8,1,9.00
02/23/2004,07:51,1146.50,1146.75,1146.50,1146.50,4,12,16.00
02/23/2004,07:52,1146.50,1146.75,1146.50,1146.50,25,135,160.00
02/23/2004,07:53,1146.50,1146.75,1146.50,1146.50,102,239,341.00
02/23/2004,07:54,1146.50,1146.50,1146.50,1146.50,0,5,5.00
02/23/2004,07:56,1146.25,1146.50,1146.25,1146.25,2,9,11.00
02/23/2004,07:57,1146.50,1146.50,1146.50,1146.50,158,0,158.00
02/23/2004,07:58,1146.75,1146.75,1146.50,1146.75,16,62,78.00
02/23/2004,07:59,1146.75,1147.00,1146.75,1146.75,64,11,75.00
02/23/2004,08:00,1146.75,1146.75,1146.75,1146.75,0,44,44.00
02/23/2004,08:01,1146.75,1147.00,1146.75,1146.75,1,4,5.00
02/23/2004,08:02,1146.75,1147.00,1146.75,1146.75,5,4,9.00
02/23/2004,08:03,1147.00,1147.00,1147.00,1147.00,118,0,118.00
02/23/2004,08:04,1147.00,1147.00,1147.00,1147.00,13,0,13.00
02/23/2004,08:05,1147.00,1147.00,1146.75,1147.00,37,1,38.00
02/23/2004,08:06,1147.00,1147.25,1147.00,1147.00,63,5,68.00
02/23/2004,08:07,1147.00,1147.00,1147.00,1147.00,0,71,71.00
02/23/2004,08:08,1147.00,1147.25,1147.00,1147.25,266,33,299.00
02/23/2004,08:09,1147.25,1147.50,1147.25,1147.25,40,61,101.00
02/23/2004,08:10,1147.25,1147.25,1147.00,1147.25,24,38,62.00
02/23/2004,08:11,1147.00,1147.25,1147.00,1147.25,1,1,2.00
02/23/2004,08:12,1147.25,1147.25,1147.25,1147.25,70,0,70.00
02/23/2004,08:13,1147.25,1147.25,1147.25,1147.25,35,0,35.00
02/23/2004,08:14,1147.25,1147.50,1147.25,1147.25,5,18,23.00
02/23/2004,08:15,1147.50,1147.50,1147.25,1147.25,1,17,18.00
02/23/2004,08:16,1147.25,1147.25,1147.25,1147.25,0,14,14.00
02/23/2004,08:17,1147.50,1147.50,1147.00,1147.25,4,85,89.00
02/23/2004,08:18,1147.00,1147.25,1146.75,1147.00,100,430,530.00
02/23/2004,08:19,1147.00,1147.00,1146.75,1147.00,5,33,38.00
02/23/2004,08:20,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/23/2004,08:21,1146.75,1147.00,1146.75,1146.75,5,8,13.00
02/23/2004,08:22,1147.00,1147.00,1146.75,1146.75,2,2,4.00
02/23/2004,08:23,1146.75,1147.00,1146.50,1146.75,81,141,222.00
02/23/2004,08:24,1146.75,1146.75,1146.75,1146.75,0,17,17.00
02/23/2004,08:25,1146.75,1146.75,1146.50,1146.75,18,170,188.00
02/23/2004,08:26,1146.75,1146.75,1146.50,1146.75,80,6,86.00
02/23/2004,08:27,1146.50,1147.00,1146.50,1146.75,113,23,136.00
02/23/2004,08:28,1146.75,1147.00,1146.50,1147.00,90,62,152.00
02/23/2004,08:29,1146.75,1147.00,1146.75,1146.75,3,40,43.00
02/23/2004,08:30,1146.75,1146.75,1146.50,1146.75,648,237,885.00
02/23/2004,08:31,1147.00,1147.00,1146.25,1146.25,1292,2208,3500.00
02/23/2004,08:32,1146.25,1146.50,1146.00,1146.25,358,1425,1783.00
02/23/2004,08:33,1146.00,1146.25,1145.50,1146.00,1099,1995,3094.00
02/23/2004,08:34,1146.00,1146.00,1145.50,1145.50,348,377,725.00
02/23/2004,08:35,1145.75,1146.25,1145.50,1146.25,1682,246,1928.00
02/23/2004,08:36,1146.00,1146.25,1145.50,1145.75,415,1138,1553.00
02/23/2004,08:37,1145.75,1146.00,1145.25,1145.50,834,1679,2513.00
02/23/2004,08:38,1145.75,1146.00,1145.50,1145.75,914,387,1301.00
02/23/2004,08:39,1145.75,1146.00,1145.50,1145.75,551,482,1033.00
02/23/2004,08:40,1145.50,1146.00,1145.50,1146.00,473,74,547.00
02/23/2004,08:41,1146.00,1146.00,1145.25,1145.25,799,1642,2441.00
02/23/2004,08:42,1145.50,1145.50,1145.00,1145.00,88,701,789.00
02/23/2004,08:43,1145.00,1145.50,1145.00,1145.00,998,713,1711.00
02/23/2004,08:44,1145.00,1145.25,1144.75,1145.25,1474,3611,5085.00
02/23/2004,08:45,1145.00,1145.25,1144.75,1145.00,270,867,1137.00
02/23/2004,08:46,1145.00,1145.25,1145.00,1145.25,559,255,814.00
02/23/2004,08:47,1145.00,1145.50,1145.00,1145.50,1274,281,1555.00
02/23/2004,08:48,1145.50,1145.50,1144.50,1144.50,350,2198,2548.00
02/23/2004,08:49,1144.50,1144.75,1143.75,1144.25,1461,3911,5372.00
02/23/2004,08:50,1144.25,1144.50,1144.00,1144.50,448,817,1265.00
02/23/2004,08:51,1144.25,1144.50,1143.00,1143.00,1541,5296,6837.00
02/23/2004,08:52,1143.00,1143.75,1142.75,1143.50,1673,872,2545.00
02/23/2004,08:53,1143.75,1144.00,1143.25,1143.50,773,944,1717.00
02/23/2004,08:54,1143.50,1143.75,1143.25,1143.75,364,735,1099.00
02/23/2004,08:55,1143.75,1144.50,1143.75,1144.50,1962,315,2277.00
02/23/2004,08:56,1144.25,1144.75,1144.25,1144.50,1099,717,1816.00
02/23/2004,08:57,1144.25,1144.75,1144.25,1144.75,517,277,794.00
02/23/2004,08:58,1144.75,1145.00,1144.25,1144.50,2034,1413,3447.00
02/23/2004,08:59,1144.75,1145.00,1144.25,1144.25,302,811,1113.00
02/23/2004,09:00,1144.25,1144.75,1144.25,1144.50,582,136,718.00
02/23/2004,09:01,1144.25,1144.75,1144.25,1144.50,371,287,658.00
02/23/2004,09:02,1144.50,1145.00,1144.25,1145.00,1421,127,1548.00
02/23/2004,09:03,1145.00,1145.50,1144.75,1145.25,1586,361,1947.00
02/23/2004,09:04,1145.25,1145.50,1145.00,1145.25,162,444,606.00
02/23/2004,09:05,1145.00,1145.25,1144.75,1145.00,78,563,641.00
02/23/2004,09:06,1145.00,1145.25,1144.75,1144.75,231,171,402.00
02/23/2004,09:07,1145.00,1145.00,1144.00,1144.25,1408,2704,4112.00
02/23/2004,09:08,1144.00,1144.75,1144.00,1144.50,813,276,1089.00
02/23/2004,09:09,1144.75,1145.50,1144.50,1145.00,2943,688,3631.00
02/23/2004,09:10,1145.00,1145.00,1144.50,1144.75,195,1040,1235.00
02/23/2004,09:11,1144.75,1144.75,1144.00,1144.50,937,894,1831.00
02/23/2004,09:12,1144.50,1144.75,1144.00,1144.25,1424,1140,2564.00
02/23/2004,09:13,1144.00,1144.50,1143.75,1144.25,1539,1398,2937.00
02/23/2004,09:14,1144.25,1144.50,1144.00,1144.00,343,798,1141.00
02/23/2004,09:15,1144.25,1144.25,1143.50,1143.75,449,935,1384.00
02/23/2004,09:16,1143.75,1144.50,1143.50,1144.25,1360,915,2275.00
02/23/2004,09:17,1144.00,1144.50,1144.00,1144.50,539,190,729.00
02/23/2004,09:18,1144.25,1144.50,1143.75,1143.75,111,809,920.00
02/23/2004,09:19,1143.75,1144.00,1143.00,1143.00,294,2109,2403.00
02/23/2004,09:20,1143.00,1143.25,1142.00,1143.00,2183,3740,5923.00
02/23/2004,09:21,1142.75,1143.00,1141.75,1142.00,1663,3642,5305.00
02/23/2004,09:22,1142.00,1142.25,1141.25,1142.25,2049,2835,4884.00
02/23/2004,09:23,1142.25,1142.25,1141.50,1142.00,640,1032,1672.00
02/23/2004,09:24,1142.00,1142.00,1140.50,1140.75,1014,4012,5026.00
02/23/2004,09:25,1140.75,1141.25,1140.25,1141.25,1838,2565,4403.00
02/23/2004,09:26,1141.25,1141.75,1141.00,1141.75,2336,933,3269.00
02/23/2004,09:27,1141.75,1141.75,1140.75,1141.00,291,1592,1883.00
02/23/2004,09:28,1141.00,1142.00,1140.75,1142.00,2628,1307,3935.00
02/23/2004,09:29,1142.00,1142.00,1141.25,1141.50,379,1336,1715.00
02/23/2004,09:30,1141.50,1142.00,1141.50,1141.75,457,221,678.00
02/23/2004,09:31,1141.75,1141.75,1140.75,1141.00,386,2189,2575.00
02/23/2004,09:32,1141.00,1141.50,1140.25,1141.50,2512,2384,4896.00
02/23/2004,09:33,1141.25,1142.00,1141.25,1141.75,1457,803,2260.00
02/23/2004,09:34,1141.50,1142.25,1141.50,1141.50,1228,1239,2467.00
02/23/2004,09:35,1141.75,1141.75,1141.25,1141.25,112,411,523.00
02/23/2004,09:36,1141.50,1141.50,1141.00,1141.50,448,390,838.00
02/23/2004,09:37,1141.50,1141.75,1141.00,1141.50,492,388,880.00
02/23/2004,09:38,1141.50,1142.25,1141.00,1141.00,503,1613,2116.00
02/23/2004,09:39,1140.75,1141.50,1140.50,1141.50,994,1273,2267.00
02/23/2004,09:40,1141.50,1141.75,1141.00,1141.50,494,487,981.00
02/23/2004,09:41,1141.50,1141.75,1141.25,1141.25,452,241,693.00
02/23/2004,09:42,1141.50,1142.00,1141.25,1141.75,780,474,1254.00
02/23/2004,09:43,1141.75,1142.00,1141.75,1142.00,617,107,724.00
02/23/2004,09:44,1142.25,1142.25,1141.50,1141.50,791,1189,1980.00
02/23/2004,09:45,1141.50,1141.75,1141.50,1141.50,245,380,625.00
02/23/2004,09:46,1141.50,1141.75,1141.00,1141.50,677,1383,2060.00
02/23/2004,09:47,1141.50,1142.00,1141.25,1141.75,1738,210,1948.00
02/23/2004,09:48,1141.75,1142.25,1141.75,1141.75,1291,425,1716.00
02/23/2004,09:49,1141.75,1142.00,1141.25,1141.50,402,446,848.00
02/23/2004,09:50,1141.75,1142.25,1141.50,1142.00,533,44,577.00
02/23/2004,09:51,1142.25,1142.75,1142.00,1142.50,2485,180,2665.00
02/23/2004,09:52,1142.75,1143.25,1142.25,1143.00,1606,625,2231.00
02/23/2004,09:53,1142.75,1143.25,1142.25,1142.75,620,992,1612.00
02/23/2004,09:54,1143.00,1143.25,1142.75,1142.75,615,567,1182.00
02/23/2004,09:55,1142.75,1143.25,1142.50,1143.25,570,162,732.00
02/23/2004,09:56,1143.25,1143.50,1143.00,1143.25,1331,179,1510.00
02/23/2004,09:57,1143.25,1143.50,1142.50,1143.00,577,1047,1624.00
02/23/2004,09:58,1143.00,1143.25,1142.75,1143.00,404,202,606.00
02/23/2004,09:59,1143.00,1143.50,1143.00,1143.25,522,264,786.00
02/23/2004,10:00,1143.25,1143.75,1143.25,1143.75,682,220,902.00
02/23/2004,10:01,1143.50,1143.75,1143.25,1143.50,1036,929,1965.00
02/23/2004,10:02,1143.50,1143.50,1143.25,1143.25,240,126,366.00
02/23/2004,10:03,1143.25,1143.50,1142.75,1142.75,89,1235,1324.00
02/23/2004,10:04,1142.75,1143.50,1142.75,1143.00,413,298,711.00
02/23/2004,10:05,1143.00,1143.50,1143.00,1143.25,228,136,364.00
02/23/2004,10:06,1143.25,1143.50,1143.00,1143.00,340,284,624.00
02/23/2004,10:07,1143.25,1143.50,1143.00,1143.25,289,552,841.00
02/23/2004,10:08,1143.25,1143.50,1143.00,1143.00,99,150,249.00
02/23/2004,10:09,1143.25,1143.25,1142.75,1142.75,216,340,556.00
02/23/2004,10:10,1143.00,1143.00,1142.25,1142.50,569,1851,2420.00
02/23/2004,10:11,1142.25,1142.50,1142.00,1142.25,903,898,1801.00
02/23/2004,10:12,1142.25,1142.50,1142.00,1142.00,445,506,951.00
02/23/2004,10:13,1142.00,1142.50,1142.00,1142.25,380,268,648.00
02/23/2004,10:14,1142.00,1142.25,1142.00,1142.25,289,229,518.00
02/23/2004,10:15,1142.00,1142.50,1142.00,1142.25,185,308,493.00
02/23/2004,10:16,1142.50,1142.75,1142.50,1142.75,266,3,269.00
02/23/2004,10:17,1142.75,1142.75,1142.25,1142.25,81,422,503.00
02/23/2004,10:18,1142.25,1142.25,1141.75,1142.00,85,426,511.00
02/23/2004,10:19,1142.00,1142.25,1141.75,1142.25,617,38,655.00
02/23/2004,10:20,1142.25,1142.25,1142.00,1142.25,313,26,339.00
02/23/2004,10:21,1142.25,1142.50,1142.25,1142.50,161,60,221.00
02/23/2004,10:22,1142.50,1143.00,1142.25,1143.00,943,25,968.00
02/23/2004,10:23,1143.00,1143.00,1142.75,1143.00,134,44,178.00
02/23/2004,10:24,1143.00,1143.00,1142.75,1143.00,463,47,510.00
02/23/2004,10:25,1143.00,1143.00,1142.75,1142.75,136,10,146.00
02/23/2004,10:26,1142.75,1143.25,1142.75,1142.75,360,236,596.00
02/23/2004,10:27,1143.00,1143.00,1142.25,1142.25,57,490,547.00
02/23/2004,10:28,1142.25,1142.50,1141.50,1141.50,50,879,929.00
02/23/2004,10:29,1141.50,1141.75,1140.25,1141.00,921,3320,4241.00
02/23/2004,10:30,1141.00,1141.00,1139.25,1139.75,667,3457,4124.00
02/23/2004,10:31,1139.50,1139.75,1139.00,1139.25,2238,2858,5096.00
02/23/2004,10:32,1139.25,1140.25,1139.00,1140.00,1955,1102,3057.00
02/23/2004,10:33,1140.00,1140.25,1139.75,1140.00,403,699,1102.00
02/23/2004,10:34,1139.75,1140.50,1139.75,1140.50,975,285,1260.00
02/23/2004,10:35,1140.50,1140.50,1140.25,1140.25,76,512,588.00
02/23/2004,10:36,1140.25,1140.50,1140.25,1140.50,94,80,174.00
02/23/2004,10:37,1140.50,1140.50,1140.25,1140.50,53,158,211.00
02/23/2004,10:38,1140.25,1140.50,1140.00,1140.25,448,459,907.00
02/23/2004,10:39,1140.25,1140.75,1140.25,1140.50,353,309,662.00
02/23/2004,10:40,1140.25,1140.25,1139.75,1140.00,62,542,604.00
02/23/2004,10:41,1140.00,1140.00,1138.75,1139.50,960,2428,3388.00
02/23/2004,10:42,1139.50,1140.00,1139.25,1140.00,735,436,1171.00
02/23/2004,10:43,1140.00,1140.50,1139.75,1140.25,995,437,1432.00
02/23/2004,10:44,1140.50,1140.50,1140.25,1140.50,385,33,418.00
02/23/2004,10:45,1140.25,1140.50,1140.00,1140.25,528,833,1361.00
02/23/2004,10:46,1140.25,1140.50,1139.75,1140.25,344,557,901.00
02/23/2004,10:47,1140.25,1140.50,1140.00,1140.25,230,49,279.00
02/23/2004,10:48,1140.00,1140.25,1139.75,1140.25,204,361,565.00
02/23/2004,10:49,1140.25,1140.50,1140.00,1140.50,451,151,602.00
02/23/2004,10:50,1140.50,1140.50,1139.75,1140.25,259,439,698.00
02/23/2004,10:51,1140.00,1140.25,1139.50,1139.75,219,742,961.00
02/23/2004,10:52,1139.50,1139.50,1139.00,1139.25,451,2117,2568.00
02/23/2004,10:53,1139.25,1139.75,1139.25,1139.75,1054,438,1492.00
02/23/2004,10:54,1139.75,1140.00,1139.25,1139.25,437,384,821.00
02/23/2004,10:55,1139.50,1139.75,1139.25,1139.50,250,292,542.00
02/23/2004,10:56,1139.50,1139.50,1138.50,1138.50,116,1085,1201.00
02/23/2004,10:57,1138.50,1138.75,1138.00,1138.25,1023,2385,3408.00
02/23/2004,10:58,1138.50,1138.75,1138.00,1138.50,1180,1681,2861.00
02/23/2004,10:59,1138.50,1139.00,1138.50,1138.75,1013,514,1527.00
02/23/2004,11:00,1138.75,1139.00,1138.25,1138.75,571,411,982.00
02/23/2004,11:01,1138.75,1138.75,1138.00,1138.25,538,1265,1803.00
02/23/2004,11:02,1138.25,1138.75,1137.75,1138.00,1147,2299,3446.00
02/23/2004,11:03,1138.00,1138.75,1138.00,1138.25,1244,1334,2578.00
02/23/2004,11:04,1138.25,1139.25,1138.25,1139.25,1849,668,2517.00
02/23/2004,11:05,1139.25,1139.25,1138.50,1139.00,1030,1347,2377.00
02/23/2004,11:06,1138.75,1139.00,1138.50,1138.75,205,361,566.00
02/23/2004,11:07,1138.75,1138.75,1137.50,1137.75,1417,3230,4647.00
02/23/2004,11:08,1137.75,1138.50,1137.50,1138.25,2291,959,3250.00
02/23/2004,11:09,1138.00,1138.50,1137.75,1138.50,719,1287,2006.00
02/23/2004,11:10,1138.50,1138.75,1138.00,1138.25,234,603,837.00
02/23/2004,11:11,1138.25,1138.25,1138.00,1138.25,406,435,841.00
02/23/2004,11:12,1138.25,1138.25,1136.25,1137.25,2644,6218,8862.00
02/23/2004,11:13,1137.50,1137.50,1136.75,1137.00,1566,1149,2715.00
02/23/2004,11:14,1137.25,1138.00,1137.00,1138.00,2504,414,2918.00
02/23/2004,11:15,1138.00,1138.50,1137.75,1138.50,1328,466,1794.00
02/23/2004,11:16,1138.25,1138.75,1138.25,1138.75,1176,276,1452.00
02/23/2004,11:17,1138.75,1138.75,1138.50,1138.50,389,73,462.00
02/23/2004,11:18,1138.75,1139.25,1138.50,1139.00,806,176,982.00
02/23/2004,11:19,1139.25,1139.25,1138.25,1138.50,309,616,925.00
02/23/2004,11:20,1138.50,1138.75,1138.50,1138.75,250,14,264.00
02/23/2004,11:21,1138.75,1138.75,1138.25,1138.50,254,234,488.00
02/23/2004,11:22,1138.50,1138.75,1138.50,1138.75,22,305,327.00
02/23/2004,11:23,1138.75,1139.00,1138.50,1139.00,630,97,727.00
02/23/2004,11:24,1139.00,1139.25,1138.75,1138.75,447,269,716.00
02/23/2004,11:25,1139.00,1139.00,1138.75,1139.00,443,21,464.00
02/23/2004,11:26,1139.00,1139.50,1138.75,1139.50,903,98,1001.00
02/23/2004,11:27,1139.25,1139.50,1139.00,1139.00,323,230,553.00
02/23/2004,11:28,1139.25,1139.75,1138.75,1139.50,504,398,902.00
02/23/2004,11:29,1139.50,1139.50,1139.50,1139.50,0,256,256.00
02/23/2004,11:30,1139.50,1139.75,1139.00,1139.25,224,546,770.00
02/23/2004,11:31,1139.25,1139.50,1138.75,1139.00,720,745,1465.00
02/23/2004,11:32,1139.25,1140.00,1139.25,1139.75,1219,377,1596.00
02/23/2004,11:33,1139.75,1139.75,1139.25,1139.25,154,207,361.00
02/23/2004,11:34,1139.25,1139.50,1139.25,1139.25,8,775,783.00
02/23/2004,11:35,1139.25,1139.75,1139.25,1139.50,209,221,430.00
02/23/2004,11:36,1139.50,1139.75,1139.25,1139.50,188,207,395.00
02/23/2004,11:37,1139.50,1139.75,1139.25,1139.50,91,120,211.00
02/23/2004,11:38,1139.25,1139.75,1139.25,1139.50,203,64,267.00
02/23/2004,11:39,1139.50,1139.75,1139.25,1139.50,133,28,161.00
02/23/2004,11:40,1139.50,1139.75,1139.50,1139.75,16,148,164.00
02/23/2004,11:41,1139.50,1139.75,1139.50,1139.50,12,20,32.00
02/23/2004,11:42,1139.50,1139.75,1139.50,1139.75,19,31,50.00
02/23/2004,11:43,1139.50,1139.75,1139.50,1139.75,3,49,52.00
02/23/2004,11:44,1139.75,1140.00,1139.25,1140.00,1021,309,1330.00
02/23/2004,11:45,1140.00,1140.25,1139.25,1139.50,1063,646,1709.00
02/23/2004,11:46,1139.50,1140.00,1139.25,1139.75,403,223,626.00
02/23/2004,11:47,1139.75,1140.00,1139.50,1139.50,64,599,663.00
02/23/2004,11:48,1139.75,1139.75,1138.75,1139.00,55,710,765.00
02/23/2004,11:49,1138.75,1139.25,1138.75,1139.25,309,327,636.00
02/23/2004,11:50,1139.00,1139.75,1139.00,1139.50,567,732,1299.00
02/23/2004,11:51,1139.50,1139.50,1139.25,1139.25,62,157,219.00
02/23/2004,11:52,1139.25,1139.50,1139.25,1139.50,86,21,107.00
02/23/2004,11:53,1139.50,1139.75,1139.50,1139.75,239,0,239.00
02/23/2004,11:54,1139.75,1139.75,1139.25,1139.50,301,291,592.00
02/23/2004,11:55,1139.50,1139.75,1139.25,1139.50,258,25,283.00
02/23/2004,11:56,1139.50,1139.75,1139.25,1139.50,8,390,398.00
02/23/2004,11:57,1139.25,1139.25,1138.75,1139.00,4,817,821.00
02/23/2004,11:58,1139.00,1139.00,1138.75,1138.75,809,28,837.00
02/23/2004,11:59,1139.00,1139.25,1138.75,1139.25,458,73,531.00
02/23/2004,12:00,1139.25,1139.50,1139.00,1139.25,395,4,399.00
02/23/2004,12:01,1139.25,1139.50,1139.25,1139.25,15,11,26.00
02/23/2004,12:02,1139.50,1139.50,1139.25,1139.50,35,26,61.00
02/23/2004,12:03,1139.50,1140.00,1139.25,1140.00,1431,266,1697.00
02/23/2004,12:04,1140.00,1140.25,1139.75,1140.00,373,564,937.00
02/23/2004,12:05,1140.00,1140.25,1139.75,1140.00,1253,722,1975.00
02/23/2004,12:06,1140.25,1140.50,1139.75,1140.50,1070,1096,2166.00
02/23/2004,12:07,1140.50,1140.75,1140.25,1140.25,1141,361,1502.00
02/23/2004,12:08,1140.50,1140.75,1140.25,1140.50,657,231,888.00
02/23/2004,12:09,1140.50,1141.50,1140.50,1140.75,2898,1004,3902.00
02/23/2004,12:10,1141.00,1141.25,1140.75,1141.25,796,539,1335.00
02/23/2004,12:11,1141.00,1141.25,1141.00,1141.25,54,153,207.00
02/23/2004,12:12,1141.00,1141.50,1140.75,1140.75,886,406,1292.00
02/23/2004,12:13,1141.00,1141.25,1140.75,1141.00,206,134,340.00
02/23/2004,12:14,1141.00,1141.25,1140.75,1140.75,236,147,383.00
02/23/2004,12:15,1140.75,1141.00,1140.75,1141.00,40,81,121.00
02/23/2004,12:16,1141.00,1141.00,1140.50,1140.50,12,464,476.00
02/23/2004,12:17,1140.50,1140.75,1140.25,1140.50,96,469,565.00
02/23/2004,12:18,1140.75,1140.75,1140.50,1140.75,35,32,67.00
02/23/2004,12:19,1140.75,1141.00,1140.50,1140.75,275,145,420.00
02/23/2004,12:20,1140.75,1140.75,1140.50,1140.50,108,26,134.00
02/23/2004,12:21,1140.50,1140.75,1140.50,1140.50,132,49,181.00
02/23/2004,12:22,1140.50,1141.00,1140.50,1140.75,301,184,485.00
02/23/2004,12:23,1140.75,1141.00,1140.50,1140.50,61,79,140.00
02/23/2004,12:24,1140.50,1140.75,1140.50,1140.50,4,390,394.00
02/23/2004,12:25,1140.50,1140.75,1140.25,1140.25,6,264,270.00
02/23/2004,12:26,1140.50,1140.50,1140.25,1140.50,27,214,241.00
02/23/2004,12:27,1140.50,1140.50,1140.00,1140.00,58,200,258.00
02/23/2004,12:28,1140.00,1140.00,1139.50,1139.50,122,1681,1803.00
02/23/2004,12:29,1139.75,1140.25,1139.50,1139.75,843,1265,2108.00
02/23/2004,12:30,1139.75,1140.00,1139.50,1139.75,244,332,576.00
02/23/2004,12:31,1139.75,1139.75,1139.00,1139.25,475,888,1363.00
02/23/2004,12:32,1139.25,1139.50,1139.25,1139.25,111,115,226.00
02/23/2004,12:33,1139.25,1139.50,1139.00,1139.00,35,257,292.00
02/23/2004,12:34,1139.00,1139.50,1139.00,1139.50,219,92,311.00
02/23/2004,12:35,1139.50,1139.75,1139.25,1139.75,389,73,462.00
02/23/2004,12:36,1139.50,1139.75,1139.50,1139.75,90,224,314.00
02/23/2004,12:37,1139.75,1139.75,1139.00,1139.25,49,372,421.00
02/23/2004,12:38,1139.25,1139.25,1138.75,1139.00,216,556,772.00
02/23/2004,12:39,1138.75,1139.25,1138.75,1139.00,241,356,597.00
02/23/2004,12:40,1139.00,1139.25,1138.75,1138.75,103,286,389.00
02/23/2004,12:41,1138.75,1139.25,1138.75,1139.00,125,25,150.00
02/23/2004,12:42,1139.00,1139.25,1138.75,1139.00,54,134,188.00
02/23/2004,12:43,1139.00,1139.00,1137.75,1137.75,375,2225,2600.00
02/23/2004,12:44,1137.75,1138.25,1137.25,1137.50,620,1979,2599.00
02/23/2004,12:45,1137.25,1138.25,1137.25,1138.25,940,246,1186.00
02/23/2004,12:46,1138.00,1138.25,1138.00,1138.25,128,200,328.00
02/23/2004,12:47,1138.00,1138.50,1138.00,1138.25,351,53,404.00
02/23/2004,12:48,1138.50,1138.75,1138.25,1138.50,1054,418,1472.00
02/23/2004,12:49,1138.50,1139.50,1138.50,1139.00,1314,909,2223.00
02/23/2004,12:50,1139.00,1139.00,1138.50,1138.50,119,375,494.00
02/23/2004,12:51,1138.75,1139.00,1138.50,1138.75,205,291,496.00
02/23/2004,12:52,1138.75,1139.25,1138.75,1139.00,195,33,228.00
02/23/2004,12:53,1139.25,1139.25,1138.75,1139.25,129,184,313.00
02/23/2004,12:54,1139.00,1139.25,1139.00,1139.25,39,95,134.00
02/23/2004,12:55,1139.25,1139.25,1139.00,1139.25,45,297,342.00
02/23/2004,12:56,1139.25,1140.25,1139.00,1140.00,1851,503,2354.00
02/23/2004,12:57,1139.75,1140.25,1139.50,1140.25,392,435,827.00
02/23/2004,12:58,1140.00,1140.25,1139.75,1140.00,126,210,336.00
02/23/2004,12:59,1140.00,1140.25,1139.50,1139.50,244,221,465.00
02/23/2004,13:00,1139.50,1139.75,1139.00,1139.25,148,448,596.00
02/23/2004,13:01,1139.00,1139.25,1139.00,1139.25,142,153,295.00
02/23/2004,13:02,1139.00,1139.00,1138.25,1138.25,65,1047,1112.00
02/23/2004,13:03,1138.25,1139.00,1138.25,1139.00,399,105,504.00
02/23/2004,13:04,1139.00,1139.00,1138.50,1138.75,95,177,272.00
02/23/2004,13:05,1139.00,1139.25,1138.75,1139.00,273,30,303.00
02/23/2004,13:06,1139.25,1139.25,1138.50,1138.50,63,873,936.00
02/23/2004,13:07,1138.50,1138.75,1137.75,1137.75,150,1409,1559.00
02/23/2004,13:08,1138.00,1138.00,1136.75,1137.00,685,2460,3145.00
02/23/2004,13:09,1137.00,1137.75,1136.75,1137.50,1850,1280,3130.00
02/23/2004,13:10,1137.50,1137.75,1136.75,1137.00,667,1043,1710.00
02/23/2004,13:11,1137.00,1137.50,1136.75,1137.00,746,824,1570.00
02/23/2004,13:12,1137.00,1138.00,1137.00,1137.25,1112,834,1946.00
02/23/2004,13:13,1137.25,1137.75,1137.00,1137.75,572,752,1324.00
02/23/2004,13:14,1137.75,1137.75,1136.50,1136.75,253,1410,1663.00
02/23/2004,13:15,1136.50,1137.00,1136.00,1136.75,2840,2461,5301.00
02/23/2004,13:16,1137.00,1137.25,1136.75,1137.25,846,423,1269.00
02/23/2004,13:17,1137.00,1137.50,1137.00,1137.00,607,127,734.00
02/23/2004,13:18,1137.25,1138.25,1137.00,1138.25,2096,209,2305.00
02/23/2004,13:19,1138.25,1138.25,1137.25,1137.50,935,1318,2253.00
02/23/2004,13:20,1137.50,1138.00,1137.25,1137.25,712,1659,2371.00
02/23/2004,13:21,1137.25,1137.75,1137.00,1137.50,486,176,662.00
02/23/2004,13:22,1137.75,1138.00,1137.50,1137.75,471,480,951.00
02/23/2004,13:23,1137.75,1137.75,1137.25,1137.50,232,407,639.00
02/23/2004,13:24,1137.50,1138.00,1137.50,1137.75,808,233,1041.00
02/23/2004,13:25,1137.75,1138.25,1137.75,1138.00,773,118,891.00
02/23/2004,13:26,1138.00,1138.50,1137.75,1137.75,760,1285,2045.00
02/23/2004,13:27,1137.75,1138.00,1137.50,1137.50,349,447,796.00
02/23/2004,13:28,1137.50,1138.00,1136.75,1138.00,1909,1039,2948.00
02/23/2004,13:29,1138.00,1138.00,1137.75,1138.00,381,513,894.00
02/23/2004,13:30,1137.75,1138.50,1137.50,1137.75,700,1023,1723.00
02/23/2004,13:31,1137.75,1137.75,1137.00,1137.50,488,1439,1927.00
02/23/2004,13:32,1137.50,1137.75,1137.50,1137.75,26,371,397.00
02/23/2004,13:33,1137.75,1137.75,1137.50,1137.50,10,655,665.00
02/23/2004,13:34,1137.50,1137.75,1137.50,1137.75,458,65,523.00
02/23/2004,13:35,1137.75,1138.25,1137.50,1138.00,298,46,344.00
02/23/2004,13:36,1138.00,1139.00,1138.00,1138.50,2418,1168,3586.00
02/23/2004,13:37,1138.50,1138.75,1138.25,1138.75,1168,647,1815.00
02/23/2004,13:38,1138.50,1138.75,1138.00,1138.00,40,934,974.00
02/23/2004,13:39,1138.00,1138.50,1138.00,1138.00,478,522,1000.00
02/23/2004,13:40,1138.00,1138.25,1138.00,1138.00,165,281,446.00
02/23/2004,13:41,1138.00,1138.75,1138.00,1138.50,352,298,650.00
02/23/2004,13:42,1138.50,1138.75,1138.25,1138.50,660,38,698.00
02/23/2004,13:43,1138.50,1138.50,1137.75,1137.75,316,591,907.00
02/23/2004,13:44,1138.00,1138.50,1137.75,1138.25,705,135,840.00
02/23/2004,13:45,1138.25,1138.25,1138.00,1138.00,569,81,650.00
02/23/2004,13:46,1138.25,1138.25,1137.50,1137.75,126,1142,1268.00
02/23/2004,13:47,1137.75,1139.25,1137.75,1139.25,3208,444,3652.00
02/23/2004,13:48,1139.50,1139.50,1138.75,1139.00,1276,807,2083.00
02/23/2004,13:49,1138.75,1139.00,1138.25,1138.50,66,1178,1244.00
02/23/2004,13:50,1138.25,1138.75,1137.75,1138.50,1373,1287,2660.00
02/23/2004,13:51,1138.75,1138.75,1138.25,1138.25,596,721,1317.00
02/23/2004,13:52,1138.50,1138.50,1137.50,1137.75,395,1019,1414.00
02/23/2004,13:53,1137.75,1138.50,1137.75,1138.00,646,227,873.00
02/23/2004,13:54,1137.75,1138.25,1137.75,1138.00,225,154,379.00
02/23/2004,13:55,1138.00,1138.25,1137.00,1137.25,2246,2253,4499.00
02/23/2004,13:56,1137.25,1137.50,1137.00,1137.50,1353,960,2313.00
02/23/2004,13:57,1137.50,1137.75,1137.25,1137.50,792,876,1668.00
02/23/2004,13:58,1137.50,1137.75,1137.25,1137.50,656,711,1367.00
02/23/2004,13:59,1137.50,1137.75,1137.25,1137.25,117,371,488.00
02/23/2004,14:00,1137.50,1137.75,1137.00,1137.50,641,1156,1797.00
02/23/2004,14:01,1137.50,1138.25,1137.50,1138.00,1328,407,1735.00
02/23/2004,14:02,1138.25,1138.50,1138.00,1138.50,847,116,963.00
02/23/2004,14:03,1138.50,1138.75,1138.00,1138.25,639,911,1550.00
02/23/2004,14:04,1138.25,1138.75,1138.00,1138.50,219,440,659.00
02/23/2004,14:05,1138.50,1138.75,1138.25,1138.50,271,344,615.00
02/23/2004,14:06,1138.50,1139.00,1138.25,1139.00,1108,572,1680.00
02/23/2004,14:07,1139.00,1140.00,1139.00,1140.00,4226,239,4465.00
02/23/2004,14:08,1140.00,1140.50,1139.75,1139.75,1491,902,2393.00
02/23/2004,14:09,1139.75,1140.00,1139.50,1139.75,557,459,1016.00
02/23/2004,14:10,1139.75,1140.00,1139.00,1139.25,336,917,1253.00
02/23/2004,14:11,1139.25,1139.50,1138.75,1139.00,988,1627,2615.00
02/23/2004,14:12,1139.00,1139.00,1138.75,1138.75,190,899,1089.00
02/23/2004,14:13,1138.75,1139.75,1138.50,1139.75,2285,284,2569.00
02/23/2004,14:14,1139.75,1139.75,1139.25,1139.50,395,713,1108.00
02/23/2004,14:15,1139.25,1139.50,1138.75,1139.00,902,1024,1926.00
02/23/2004,14:16,1139.00,1139.25,1138.50,1138.75,264,739,1003.00
02/23/2004,14:17,1138.75,1139.00,1138.25,1138.75,380,1290,1670.00
02/23/2004,14:18,1138.50,1139.25,1138.50,1139.00,752,140,892.00
02/23/2004,14:19,1139.00,1139.00,1138.50,1138.75,398,877,1275.00
02/23/2004,14:20,1138.50,1139.25,1138.50,1139.25,275,19,294.00
02/23/2004,14:21,1139.00,1139.00,1138.50,1138.75,4,445,449.00
02/23/2004,14:22,1138.75,1139.75,1138.75,1139.75,1497,182,1679.00
02/23/2004,14:23,1139.75,1139.75,1139.25,1139.75,2087,562,2649.00
02/23/2004,14:24,1139.75,1140.25,1139.75,1140.00,1519,716,2235.00
02/23/2004,14:25,1140.00,1140.00,1138.75,1139.00,186,1625,1811.00
02/23/2004,14:26,1139.00,1139.00,1137.75,1137.75,1377,4494,5871.00
02/23/2004,14:27,1137.50,1138.25,1137.50,1137.75,2425,2349,4774.00
02/23/2004,14:28,1138.00,1138.50,1137.25,1138.00,1776,1907,3683.00
02/23/2004,14:29,1138.00,1138.50,1137.75,1138.00,2216,1010,3226.00
02/23/2004,14:30,1138.00,1139.50,1137.75,1139.50,3000,751,3751.00
02/23/2004,14:31,1139.50,1139.50,1138.75,1138.75,745,1504,2249.00
02/23/2004,14:32,1138.75,1139.00,1138.25,1138.25,737,1569,2306.00
02/23/2004,14:33,1138.25,1138.50,1138.25,1138.50,179,273,452.00
02/23/2004,14:34,1138.50,1138.75,1138.25,1138.50,328,477,805.00
02/23/2004,14:35,1138.50,1138.75,1138.25,1138.75,485,1016,1501.00
02/23/2004,14:36,1138.50,1138.50,1138.25,1138.50,5,234,239.00
02/23/2004,14:37,1138.25,1138.75,1138.25,1138.50,320,638,958.00
02/23/2004,14:38,1138.75,1139.25,1138.50,1139.00,1149,471,1620.00
02/23/2004,14:39,1139.00,1139.25,1138.50,1138.75,347,380,727.00
02/23/2004,14:40,1138.75,1139.00,1138.50,1139.00,374,485,859.00
02/23/2004,14:41,1139.00,1139.50,1138.75,1139.00,957,571,1528.00
02/23/2004,14:42,1139.00,1139.00,1138.75,1139.00,101,45,146.00
02/23/2004,14:43,1139.00,1139.25,1139.00,1139.00,512,140,652.00
02/23/2004,14:44,1139.00,1140.75,1139.00,1140.25,4098,1251,5349.00
02/23/2004,14:45,1140.50,1141.25,1140.25,1140.75,3096,779,3875.00
02/23/2004,14:46,1141.00,1141.25,1140.25,1140.25,753,1859,2612.00
02/23/2004,14:47,1140.25,1140.75,1140.25,1140.50,1074,509,1583.00
02/23/2004,14:48,1140.50,1140.75,1140.00,1140.25,520,777,1297.00
02/23/2004,14:49,1140.25,1140.75,1140.25,1140.50,352,436,788.00
02/23/2004,14:50,1140.75,1141.25,1140.75,1141.00,2376,185,2561.00
02/23/2004,14:51,1141.00,1141.00,1140.50,1140.75,782,425,1207.00
02/23/2004,14:52,1140.50,1140.75,1140.50,1140.75,584,33,617.00
02/23/2004,14:53,1140.75,1141.00,1140.50,1140.50,471,380,851.00
02/23/2004,14:54,1140.50,1140.75,1140.00,1140.00,261,1353,1614.00
02/23/2004,14:55,1140.00,1140.75,1140.00,1140.75,1631,135,1766.00
02/23/2004,14:56,1140.75,1140.75,1140.25,1140.25,189,795,984.00
02/23/2004,14:57,1140.25,1140.75,1140.25,1140.25,705,1179,1884.00
02/23/2004,14:58,1140.25,1140.25,1139.75,1140.00,285,958,1243.00
02/23/2004,14:59,1140.00,1140.00,1139.50,1139.75,1559,1743,3302.00
02/23/2004,15:00,1139.50,1140.25,1139.50,1140.00,2226,2420,4646.00
02/23/2004,15:01,1140.00,1140.00,1139.25,1139.25,1095,2884,3979.00
02/23/2004,15:02,1139.25,1139.50,1139.00,1139.25,985,1212,2197.00
02/23/2004,15:03,1139.50,1139.75,1139.25,1139.75,696,150,846.00
02/23/2004,15:04,1139.75,1140.00,1139.50,1140.00,1547,132,1679.00
02/23/2004,15:05,1140.00,1140.00,1139.50,1139.75,93,849,942.00
02/23/2004,15:06,1139.50,1140.25,1139.50,1140.25,1259,115,1374.00
02/23/2004,15:07,1140.00,1140.25,1140.00,1140.25,281,1759,2040.00
02/23/2004,15:08,1140.25,1140.50,1140.00,1140.25,949,443,1392.00
02/23/2004,15:09,1140.25,1140.25,1140.00,1140.25,459,62,521.00
02/23/2004,15:10,1140.00,1140.25,1139.75,1140.00,829,813,1642.00
02/23/2004,15:11,1140.00,1140.25,1139.75,1139.75,441,514,955.00
02/23/2004,15:12,1140.00,1140.25,1139.75,1140.00,580,267,847.00
02/23/2004,15:13,1140.00,1140.00,1139.75,1140.00,230,591,821.00
02/23/2004,15:14,1139.75,1140.25,1139.75,1140.00,659,1410,2069.00
02/23/2004,15:15,1140.00,1140.50,1139.75,1140.25,2760,1546,4306.00
02/23/2004,15:16,1140.50,1140.50,1140.25,1140.25,180,160,340.00
02/23/2004,15:31,1140.50,1140.50,1140.00,1140.50,94,157,251.00
02/23/2004,15:32,1140.50,1140.50,1140.25,1140.50,51,27,78.00
02/23/2004,15:33,1140.50,1140.75,1140.50,1140.50,63,102,165.00
02/23/2004,15:34,1140.50,1140.75,1140.50,1140.75,15,16,31.00
02/23/2004,15:35,1140.75,1140.75,1140.50,1140.50,3,58,61.00
02/23/2004,15:36,1140.50,1140.50,1140.50,1140.50,0,31,31.00
02/23/2004,15:37,1140.50,1140.50,1140.25,1140.50,5,27,32.00
02/23/2004,15:38,1140.50,1140.50,1140.25,1140.50,23,6,29.00
02/23/2004,15:39,1140.25,1140.25,1140.25,1140.25,0,3,3.00
02/23/2004,15:40,1140.25,1140.50,1140.25,1140.50,1,4,5.00
02/23/2004,15:41,1140.25,1140.50,1140.25,1140.25,1,8,9.00
02/23/2004,15:42,1140.25,1140.50,1140.25,1140.50,4,6,10.00
02/23/2004,15:43,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/23/2004,15:44,1140.25,1140.25,1140.25,1140.25,0,84,84.00
02/23/2004,15:45,1140.25,1140.50,1140.25,1140.50,1,3,4.00
02/23/2004,15:48,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/23/2004,15:50,1140.25,1140.25,1140.25,1140.25,0,25,25.00
02/23/2004,15:51,1140.25,1140.25,1140.25,1140.25,0,11,11.00
02/23/2004,15:52,1140.25,1140.25,1140.00,1140.00,0,27,27.00
02/23/2004,15:53,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/23/2004,15:54,1140.00,1140.25,1140.00,1140.25,10,6,16.00
02/23/2004,15:55,1140.00,1140.00,1140.00,1140.00,0,6,6.00
02/23/2004,15:56,1140.25,1140.25,1140.00,1140.00,2,5,7.00
02/23/2004,15:57,1140.00,1140.25,1140.00,1140.25,50,123,173.00
02/23/2004,15:59,1140.25,1140.50,1140.25,1140.50,150,0,150.00
02/23/2004,16:00,1140.25,1140.50,1140.25,1140.50,23,6,29.00
02/23/2004,17:01,1140.50,1140.50,1140.00,1140.00,10,59,69.00
02/23/2004,17:02,1140.00,1140.00,1140.00,1140.00,0,13,13.00
02/23/2004,17:03,1139.75,1140.25,1139.75,1140.25,9,51,60.00
02/23/2004,17:04,1140.00,1140.00,1140.00,1140.00,0,6,6.00
02/23/2004,17:05,1139.75,1139.75,1139.75,1139.75,0,42,42.00
02/23/2004,17:06,1139.75,1139.75,1139.50,1139.75,1,3,4.00
02/23/2004,17:08,1140.00,1140.00,1139.75,1139.75,1,5,6.00
02/23/2004,17:09,1140.00,1140.00,1139.75,1140.00,54,9,63.00
02/23/2004,17:10,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/23/2004,17:12,1140.00,1140.00,1140.00,1140.00,10,0,10.00
02/23/2004,17:13,1140.00,1140.00,1139.75,1139.75,1,1,2.00
02/23/2004,17:14,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,17:16,1140.00,1140.00,1140.00,1140.00,5,0,5.00
02/23/2004,17:17,1140.00,1140.00,1140.00,1140.00,6,0,6.00
02/23/2004,17:18,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,17:19,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,17:21,1139.75,1140.00,1139.75,1139.75,3,51,54.00
02/23/2004,17:23,1139.75,1139.75,1139.75,1139.75,0,5,5.00
02/23/2004,17:24,1140.00,1140.00,1140.00,1140.00,3,0,3.00
02/23/2004,17:25,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,17:27,1139.75,1139.75,1139.75,1139.75,0,5,5.00
02/23/2004,17:28,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/23/2004,17:29,1139.75,1140.00,1139.75,1140.00,1,2,3.00
02/23/2004,17:30,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/23/2004,17:31,1139.75,1140.00,1139.75,1140.00,2,1,3.00
02/23/2004,17:32,1140.00,1140.00,1140.00,1140.00,5,0,5.00
02/23/2004,17:33,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,17:34,1139.75,1140.00,1139.75,1140.00,2,1,3.00
02/23/2004,17:35,1140.00,1140.00,1140.00,1140.00,6,0,6.00
02/23/2004,17:36,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,17:37,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,17:39,1139.75,1140.00,1139.75,1140.00,4,1,5.00
02/23/2004,17:41,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,17:44,1139.75,1139.75,1139.75,1139.75,0,3,3.00
02/23/2004,17:46,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,17:48,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,17:49,1139.75,1139.75,1139.50,1139.75,2,31,33.00
02/23/2004,17:50,1139.75,1139.75,1139.75,1139.75,5,0,5.00
02/23/2004,17:51,1139.75,1139.75,1139.75,1139.75,7,0,7.00
02/23/2004,17:52,1139.75,1139.75,1139.75,1139.75,5,0,5.00
02/23/2004,17:56,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/23/2004,17:57,1139.75,1139.75,1139.75,1139.75,28,0,28.00
02/23/2004,17:58,1139.75,1139.75,1139.75,1139.75,3,0,3.00
02/23/2004,18:01,1139.75,1139.75,1139.75,1139.75,27,0,27.00
02/23/2004,18:04,1139.75,1139.75,1139.75,1139.75,11,0,11.00
02/23/2004,18:06,1139.75,1139.75,1139.75,1139.75,6,0,6.00
02/23/2004,18:07,1139.75,1139.75,1139.75,1139.75,10,0,10.00
02/23/2004,18:11,1139.75,1139.75,1139.75,1139.75,19,0,19.00
02/23/2004,18:13,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/23/2004,18:14,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/23/2004,18:15,1140.00,1140.00,1140.00,1140.00,40,0,40.00
02/23/2004,18:17,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,18:18,1140.00,1140.00,1140.00,1140.00,13,0,13.00
02/23/2004,18:19,1140.00,1140.00,1140.00,1140.00,3,0,3.00
02/23/2004,18:21,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,18:22,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,18:24,1140.00,1140.25,1140.00,1140.25,30,0,30.00
02/23/2004,18:25,1140.00,1140.00,1140.00,1140.00,0,7,7.00
02/23/2004,18:29,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/23/2004,18:34,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,18:35,1139.75,1140.00,1139.75,1140.00,1,3,4.00
02/23/2004,18:37,1140.00,1140.00,1139.75,1140.00,2,1,3.00
02/23/2004,18:38,1140.00,1140.00,1140.00,1140.00,4,0,4.00
02/23/2004,18:40,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,18:41,1140.00,1140.00,1140.00,1140.00,5,0,5.00
02/23/2004,18:45,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/23/2004,18:46,1139.75,1139.75,1139.75,1139.75,0,3,3.00
02/23/2004,18:47,1139.75,1140.00,1139.75,1140.00,1,1,2.00
02/23/2004,18:48,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/23/2004,18:53,1140.00,1140.00,1140.00,1140.00,30,0,30.00
02/23/2004,18:54,1140.00,1140.00,1140.00,1140.00,57,0,57.00
02/23/2004,18:56,1140.00,1140.00,1140.00,1140.00,13,0,13.00
02/23/2004,18:57,1140.00,1140.00,1140.00,1140.00,3,0,3.00
02/23/2004,18:58,1140.00,1140.00,1140.00,1140.00,6,0,6.00
02/23/2004,18:59,1140.00,1140.00,1140.00,1140.00,8,0,8.00
02/23/2004,19:00,1140.00,1140.00,1140.00,1140.00,7,0,7.00
02/23/2004,19:01,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,19:02,1140.00,1140.00,1139.75,1139.75,3,2,5.00
02/23/2004,19:03,1140.00,1140.25,1140.00,1140.25,4,0,4.00
02/23/2004,19:04,1140.00,1140.25,1140.00,1140.25,4,1,5.00
02/23/2004,19:06,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/23/2004,19:09,1140.00,1140.00,1140.00,1140.00,0,5,5.00
02/23/2004,19:12,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/23/2004,19:13,1140.00,1140.00,1140.00,1140.00,0,2,2.00
02/23/2004,19:16,1140.00,1140.00,1140.00,1140.00,0,19,19.00
02/23/2004,19:17,1139.75,1139.75,1139.75,1139.75,0,181,181.00
02/23/2004,19:19,1139.75,1139.75,1139.75,1139.75,0,46,46.00
02/23/2004,19:20,1139.75,1139.75,1139.50,1139.50,0,167,167.00
02/23/2004,19:21,1139.50,1139.75,1139.50,1139.75,10,2,12.00
02/23/2004,19:23,1139.75,1139.75,1139.50,1139.50,1,1,2.00
02/23/2004,19:29,1139.50,1139.50,1139.50,1139.50,0,4,4.00
02/23/2004,19:31,1139.75,1139.75,1139.50,1139.50,1,1,2.00
02/23/2004,19:35,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/23/2004,19:44,1139.75,1139.75,1139.75,1139.75,70,0,70.00
02/23/2004,19:45,1139.75,1139.75,1139.75,1139.75,12,0,12.00
02/23/2004,19:47,1139.50,1139.50,1139.50,1139.50,0,10,10.00
02/23/2004,19:49,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/23/2004,19:50,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/23/2004,19:51,1139.75,1139.75,1139.75,1139.75,4,0,4.00
02/23/2004,19:52,1139.75,1139.75,1139.75,1139.75,10,0,10.00
02/23/2004,19:53,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/23/2004,19:55,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/23/2004,19:57,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/23/2004,20:00,1139.75,1139.75,1139.75,1139.75,30,0,30.00
02/23/2004,20:02,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,20:10,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/23/2004,20:14,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,20:15,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/23/2004,20:17,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,20:22,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/23/2004,20:26,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/23/2004,20:28,1139.75,1140.00,1139.75,1140.00,2,3,5.00
02/23/2004,20:29,1139.75,1139.75,1139.75,1139.75,0,4,4.00
02/23/2004,20:32,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/23/2004,20:33,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/23/2004,20:36,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,20:37,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,20:39,1139.75,1139.75,1139.75,1139.75,0,1,1.00
02/23/2004,20:41,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/23/2004,20:46,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/23/2004,20:47,1140.00,1140.00,1139.75,1139.75,2,2,4.00
02/23/2004,20:49,1140.00,1140.00,1140.00,1140.00,30,0,30.00
02/23/2004,20:50,1140.00,1140.25,1139.75,1140.00,8,1,9.00
02/23/2004,20:51,1140.25,1140.25,1140.25,1140.25,14,0,14.00
02/23/2004,20:52,1140.25,1140.25,1140.25,1140.25,6,0,6.00
02/23/2004,20:53,1140.25,1140.25,1140.25,1140.25,13,0,13.00
02/23/2004,20:54,1140.25,1140.25,1140.25,1140.25,10,0,10.00
02/23/2004,20:55,1140.25,1140.25,1140.25,1140.25,10,0,10.00
02/23/2004,20:56,1140.25,1140.50,1140.00,1140.50,33,1,34.00
02/23/2004,20:57,1140.25,1140.25,1140.25,1140.25,0,15,15.00
02/23/2004,20:58,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/23/2004,20:59,1140.50,1140.50,1140.50,1140.50,17,0,17.00
02/23/2004,21:00,1140.25,1140.50,1140.25,1140.50,37,4,41.00
02/23/2004,21:03,1140.50,1140.50,1140.25,1140.25,1,1,2.00
02/23/2004,21:04,1140.50,1140.50,1140.50,1140.50,2,0,2.00
02/23/2004,21:06,1140.50,1140.50,1140.50,1140.50,73,0,73.00
02/23/2004,21:07,1140.50,1140.50,1140.50,1140.50,51,0,51.00
02/23/2004,21:10,1140.75,1140.75,1140.50,1140.50,1,4,5.00
02/23/2004,21:11,1140.50,1140.50,1140.50,1140.50,0,7,7.00
02/23/2004,21:12,1140.50,1140.50,1140.50,1140.50,0,2,2.00
02/23/2004,21:14,1140.50,1140.50,1140.50,1140.50,0,14,14.00
02/23/2004,21:15,1140.75,1140.75,1140.75,1140.75,2,0,2.00
02/23/2004,21:17,1140.75,1140.75,1140.75,1140.75,4,0,4.00
02/23/2004,21:18,1140.75,1140.75,1140.75,1140.75,35,0,35.00
02/23/2004,21:19,1140.75,1140.75,1140.75,1140.75,5,0,5.00
02/23/2004,21:20,1140.75,1141.00,1140.75,1141.00,26,0,26.00
02/23/2004,21:23,1141.00,1141.00,1141.00,1141.00,5,0,5.00
02/23/2004,21:25,1140.75,1140.75,1140.50,1140.50,0,21,21.00
02/23/2004,21:26,1140.50,1140.50,1140.50,1140.50,0,11,11.00
02/23/2004,21:29,1140.50,1140.50,1140.50,1140.50,0,1,1.00
02/23/2004,21:35,1140.75,1140.75,1140.50,1140.50,1,12,13.00
02/23/2004,21:36,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/23/2004,21:37,1140.75,1140.75,1140.75,1140.75,6,0,6.00
02/23/2004,21:38,1140.75,1140.75,1140.75,1140.75,4,0,4.00
02/23/2004,21:39,1141.00,1141.00,1141.00,1141.00,2,0,2.00
02/23/2004,21:40,1140.75,1140.75,1140.50,1140.50,0,4,4.00
02/23/2004,21:42,1140.75,1140.75,1140.75,1140.75,5,0,5.00
02/23/2004,21:43,1140.75,1140.75,1140.75,1140.75,15,0,15.00
02/23/2004,21:44,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/23/2004,21:46,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/23/2004,21:48,1140.75,1140.75,1140.50,1140.75,3,1,4.00
02/23/2004,21:49,1140.75,1140.75,1140.75,1140.75,4,0,4.00
02/23/2004,21:53,1140.50,1140.50,1140.50,1140.50,0,31,31.00
02/23/2004,21:54,1140.50,1140.50,1140.50,1140.50,0,1,1.00
02/23/2004,21:55,1140.50,1140.50,1140.50,1140.50,0,1,1.00
02/23/2004,21:58,1140.25,1140.25,1140.25,1140.25,0,3,3.00
02/23/2004,22:02,1140.50,1140.50,1140.50,1140.50,7,0,7.00
02/23/2004,22:04,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/23/2004,22:09,1140.75,1140.75,1140.75,1140.75,10,0,10.00
02/23/2004,22:13,1140.75,1140.75,1140.25,1140.25,4,5,9.00
02/23/2004,22:16,1140.50,1140.50,1140.50,1140.50,2,0,2.00
02/23/2004,22:28,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/23/2004,22:29,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/23/2004,22:30,1140.25,1140.25,1140.25,1140.25,0,2,2.00
02/23/2004,22:32,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/23/2004,22:41,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/23/2004,22:47,1140.25,1140.25,1140.25,1140.25,0,3,3.00
02/23/2004,22:49,1140.50,1140.50,1140.25,1140.50,2,2,4.00
02/23/2004,22:50,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/23/2004,22:54,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/23/2004,22:56,1140.25,1140.25,1140.25,1140.25,0,3,3.00
02/23/2004,23:00,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/23/2004,23:09,1140.50,1140.50,1140.50,1140.50,12,0,12.00
02/23/2004,23:17,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/23/2004,23:31,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/23/2004,23:32,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/23/2004,23:35,1140.25,1140.25,1140.25,1140.25,0,2,2.00
02/23/2004,23:45,1140.25,1140.25,1140.25,1140.25,0,96,96.00
02/23/2004,23:46,1140.00,1140.00,1140.00,1140.00,0,41,41.00
02/23/2004,23:52,1140.00,1140.00,1140.00,1140.00,0,5,5.00
02/23/2004,23:53,1140.00,1140.00,1140.00,1140.00,0,5,5.00
02/23/2004,23:57,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/23/2004,23:59,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/24/2004,00:04,1140.25,1140.25,1140.25,1140.25,1,0,1.00
02/24/2004,00:06,1140.00,1140.00,1140.00,1140.00,0,29,29.00
02/24/2004,00:10,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/24/2004,00:14,1140.00,1140.00,1140.00,1140.00,14,0,14.00
02/24/2004,00:19,1139.75,1139.75,1139.75,1139.75,0,11,11.00
02/24/2004,00:20,1139.75,1140.00,1139.75,1139.75,5,60,65.00
02/24/2004,00:21,1139.75,1139.75,1139.75,1139.75,0,16,16.00
02/24/2004,00:23,1139.50,1139.75,1139.50,1139.75,2,4,6.00
02/24/2004,00:25,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,00:28,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/24/2004,00:29,1139.50,1139.50,1139.50,1139.50,0,21,21.00
02/24/2004,00:31,1139.50,1139.50,1139.50,1139.50,0,10,10.00
02/24/2004,00:36,1139.50,1139.50,1139.50,1139.50,0,22,22.00
02/24/2004,00:37,1139.50,1139.50,1139.50,1139.50,0,7,7.00
02/24/2004,00:38,1139.50,1139.50,1139.50,1139.50,0,13,13.00
02/24/2004,00:41,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/24/2004,00:42,1139.75,1139.75,1139.75,1139.75,8,0,8.00
02/24/2004,00:46,1139.50,1139.50,1139.50,1139.50,0,16,16.00
02/24/2004,00:47,1139.50,1139.50,1139.50,1139.50,0,6,6.00
02/24/2004,00:49,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/24/2004,00:51,1139.50,1139.50,1139.50,1139.50,0,21,21.00
02/24/2004,00:52,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/24/2004,00:53,1139.75,1139.75,1139.75,1139.75,41,0,41.00
02/24/2004,00:56,1139.75,1139.75,1139.75,1139.75,9,0,9.00
02/24/2004,00:57,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/24/2004,00:58,1139.75,1139.75,1139.75,1139.75,6,0,6.00
02/24/2004,00:59,1139.75,1139.75,1139.75,1139.75,12,0,12.00
02/24/2004,01:00,1139.75,1139.75,1139.75,1139.75,20,0,20.00
02/24/2004,01:03,1139.75,1139.75,1139.75,1139.75,10,0,10.00
02/24/2004,01:04,1139.75,1139.75,1139.75,1139.75,4,0,4.00
02/24/2004,01:06,1139.75,1139.75,1139.75,1139.75,16,0,16.00
02/24/2004,01:07,1139.75,1140.00,1139.75,1140.00,60,0,60.00
02/24/2004,01:08,1139.75,1139.75,1139.50,1139.50,0,4,4.00
02/24/2004,01:09,1139.75,1139.75,1139.75,1139.75,4,0,4.00
02/24/2004,01:13,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/24/2004,01:20,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/24/2004,01:26,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,01:27,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,01:33,1139.50,1139.50,1139.50,1139.50,0,29,29.00
02/24/2004,01:34,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,01:36,1139.50,1139.50,1139.50,1139.50,0,10,10.00
02/24/2004,01:37,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,01:38,1139.50,1139.50,1139.50,1139.50,0,9,9.00
02/24/2004,01:39,1139.75,1139.75,1139.25,1139.25,1,2,3.00
02/24/2004,01:40,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/24/2004,01:41,1139.50,1139.50,1139.50,1139.50,15,0,15.00
02/24/2004,01:45,1139.50,1139.50,1139.50,1139.50,13,0,13.00
02/24/2004,01:47,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/24/2004,01:48,1139.75,1139.75,1139.50,1139.50,1,6,7.00
02/24/2004,01:51,1139.50,1139.50,1139.50,1139.50,0,15,15.00
02/24/2004,01:53,1139.75,1139.75,1139.75,1139.75,64,0,64.00
02/24/2004,01:55,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/24/2004,01:56,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,02:00,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/24/2004,02:01,1139.50,1139.50,1139.25,1139.25,0,30,30.00
02/24/2004,02:02,1139.25,1139.50,1139.25,1139.50,9,1,10.00
02/24/2004,02:03,1139.50,1139.50,1139.25,1139.25,8,92,100.00
02/24/2004,02:04,1139.25,1139.50,1139.25,1139.50,56,29,85.00
02/24/2004,02:05,1139.50,1139.50,1139.50,1139.50,17,0,17.00
02/24/2004,02:06,1139.50,1139.50,1139.50,1139.50,6,0,6.00
02/24/2004,02:07,1139.50,1139.50,1139.50,1139.50,18,0,18.00
02/24/2004,02:08,1139.75,1139.75,1139.50,1139.75,27,1,28.00
02/24/2004,02:09,1139.50,1139.50,1139.50,1139.50,0,14,14.00
02/24/2004,02:10,1139.50,1139.50,1139.50,1139.50,0,7,7.00
02/24/2004,02:11,1139.75,1140.00,1139.75,1140.00,227,10,237.00
02/24/2004,02:12,1140.00,1140.00,1139.75,1140.00,18,101,119.00
02/24/2004,02:13,1139.75,1139.75,1139.75,1139.75,0,25,25.00
02/24/2004,02:14,1140.00,1140.00,1139.75,1139.75,100,11,111.00
02/24/2004,02:15,1139.75,1139.75,1139.50,1139.50,0,75,75.00
02/24/2004,02:16,1139.50,1139.50,1139.50,1139.50,0,47,47.00
02/24/2004,02:17,1139.50,1139.75,1139.50,1139.50,7,36,43.00
02/24/2004,02:18,1139.50,1139.50,1139.50,1139.50,0,11,11.00
02/24/2004,02:19,1139.50,1139.50,1139.50,1139.50,0,5,5.00
02/24/2004,02:20,1139.75,1139.75,1139.50,1139.50,5,15,20.00
02/24/2004,02:21,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/24/2004,02:23,1139.50,1139.50,1139.25,1139.25,0,17,17.00
02/24/2004,02:24,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/24/2004,02:25,1139.25,1139.50,1139.25,1139.50,15,2,17.00
02/24/2004,02:26,1139.50,1139.75,1139.50,1139.75,18,0,18.00
02/24/2004,02:27,1139.75,1139.75,1139.75,1139.75,15,0,15.00
02/24/2004,02:28,1139.75,1139.75,1139.75,1139.75,5,0,5.00
02/24/2004,02:29,1139.75,1139.75,1139.75,1139.75,11,0,11.00
02/24/2004,02:30,1139.75,1139.75,1139.75,1139.75,90,0,90.00
02/24/2004,02:31,1139.75,1139.75,1139.75,1139.75,68,0,68.00
02/24/2004,02:32,1139.50,1139.75,1139.25,1139.50,51,105,156.00
02/24/2004,02:33,1139.50,1139.75,1139.50,1139.75,391,50,441.00
02/24/2004,02:34,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,02:35,1139.50,1139.75,1139.50,1139.75,30,4,34.00
02/24/2004,02:36,1139.75,1139.75,1139.75,1139.75,18,0,18.00
02/24/2004,02:37,1139.75,1140.00,1139.75,1139.75,40,2,42.00
02/24/2004,02:38,1140.00,1140.00,1140.00,1140.00,64,0,64.00
02/24/2004,02:39,1140.25,1140.25,1140.00,1140.00,41,25,66.00
02/24/2004,02:40,1140.25,1140.25,1140.25,1140.25,2,0,2.00
02/24/2004,02:41,1140.25,1140.25,1140.25,1140.25,62,0,62.00
02/24/2004,02:43,1140.25,1140.25,1140.25,1140.25,10,0,10.00
02/24/2004,02:44,1140.25,1140.25,1140.25,1140.25,48,0,48.00
02/24/2004,02:45,1140.25,1140.25,1140.00,1140.25,16,192,208.00
02/24/2004,02:46,1140.25,1140.25,1140.25,1140.25,22,0,22.00
02/24/2004,02:47,1140.50,1140.50,1140.50,1140.50,10,0,10.00
02/24/2004,02:48,1140.50,1140.50,1140.50,1140.50,5,0,5.00
02/24/2004,02:49,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/24/2004,02:50,1140.50,1140.50,1140.50,1140.50,19,0,19.00
02/24/2004,02:51,1140.50,1140.50,1140.50,1140.50,3,0,3.00
02/24/2004,02:52,1140.50,1140.75,1140.50,1140.75,130,0,130.00
02/24/2004,02:53,1140.75,1140.75,1140.75,1140.75,24,0,24.00
02/24/2004,02:54,1140.75,1140.75,1140.75,1140.75,46,0,46.00
02/24/2004,02:55,1140.75,1140.75,1140.50,1140.50,10,15,25.00
02/24/2004,02:56,1140.75,1140.75,1140.75,1140.75,16,0,16.00
02/24/2004,02:57,1140.75,1140.75,1140.75,1140.75,30,0,30.00
02/24/2004,02:58,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/24/2004,02:59,1140.75,1140.75,1140.75,1140.75,1,0,1.00
02/24/2004,03:01,1140.75,1141.00,1140.50,1140.50,38,70,108.00
02/24/2004,03:02,1140.50,1140.75,1140.50,1140.75,6,21,27.00
02/24/2004,03:03,1140.50,1140.75,1140.50,1140.75,29,18,47.00
02/24/2004,03:04,1140.75,1140.75,1140.75,1140.75,27,0,27.00
02/24/2004,03:05,1140.75,1141.25,1140.75,1141.25,96,0,96.00
02/24/2004,03:06,1141.00,1141.00,1140.75,1140.75,0,54,54.00
02/24/2004,03:07,1141.00,1141.00,1141.00,1141.00,8,0,8.00
02/24/2004,03:08,1140.75,1140.75,1140.75,1140.75,0,25,25.00
02/24/2004,03:09,1140.75,1141.00,1140.75,1141.00,2,1,3.00
02/24/2004,03:11,1141.00,1141.00,1140.75,1140.75,24,17,41.00
02/24/2004,03:12,1140.75,1140.75,1140.50,1140.50,0,4,4.00
02/24/2004,03:13,1140.75,1140.75,1140.50,1140.75,43,5,48.00
02/24/2004,03:14,1140.75,1140.75,1140.75,1140.75,10,0,10.00
02/24/2004,03:15,1140.50,1140.50,1140.25,1140.25,0,39,39.00
02/24/2004,03:16,1140.50,1140.50,1140.50,1140.50,16,0,16.00
02/24/2004,03:17,1140.50,1140.50,1140.50,1140.50,10,0,10.00
02/24/2004,03:18,1140.50,1140.50,1140.25,1140.25,9,10,19.00
02/24/2004,03:19,1140.50,1140.50,1140.50,1140.50,2,0,2.00
02/24/2004,03:20,1140.50,1140.50,1140.25,1140.25,11,68,79.00
02/24/2004,03:22,1140.50,1140.50,1140.25,1140.25,15,24,39.00
02/24/2004,03:24,1140.25,1140.25,1140.25,1140.25,0,34,34.00
02/24/2004,03:26,1140.25,1140.25,1140.25,1140.25,0,17,17.00
02/24/2004,03:29,1140.25,1140.25,1140.25,1140.25,0,9,9.00
02/24/2004,03:30,1140.50,1140.50,1140.25,1140.25,51,5,56.00
02/24/2004,03:31,1140.50,1140.50,1140.50,1140.50,63,0,63.00
02/24/2004,03:32,1140.50,1140.50,1140.50,1140.50,3,0,3.00
02/24/2004,03:33,1140.50,1140.50,1140.50,1140.50,1,0,1.00
02/24/2004,03:35,1140.50,1140.50,1140.50,1140.50,3,0,3.00
02/24/2004,03:36,1140.25,1140.25,1140.25,1140.25,0,2,2.00
02/24/2004,03:37,1140.25,1140.25,1139.75,1139.75,0,163,163.00
02/24/2004,03:38,1139.75,1140.00,1139.75,1139.75,30,26,56.00
02/24/2004,03:39,1140.00,1140.00,1139.75,1139.75,58,7,65.00
02/24/2004,03:40,1140.00,1140.00,1140.00,1140.00,24,0,24.00
02/24/2004,03:41,1140.00,1140.00,1140.00,1140.00,29,0,29.00
02/24/2004,03:42,1140.00,1140.00,1139.75,1139.75,11,27,38.00
02/24/2004,03:43,1139.75,1139.75,1139.50,1139.50,0,171,171.00
02/24/2004,03:44,1139.50,1139.50,1139.50,1139.50,0,20,20.00
02/24/2004,03:45,1139.50,1139.50,1139.25,1139.50,6,103,109.00
02/24/2004,03:46,1139.25,1139.25,1139.25,1139.25,0,25,25.00
02/24/2004,03:47,1139.25,1139.25,1139.00,1139.00,0,329,329.00
02/24/2004,03:48,1139.00,1139.00,1139.00,1139.00,0,127,127.00
02/24/2004,03:49,1139.00,1139.00,1138.75,1138.75,0,51,51.00
02/24/2004,03:50,1139.00,1139.00,1138.75,1139.00,32,10,42.00
02/24/2004,03:51,1139.00,1139.00,1139.00,1139.00,5,0,5.00
02/24/2004,03:52,1139.00,1139.00,1139.00,1139.00,49,0,49.00
02/24/2004,03:54,1138.75,1139.00,1138.75,1139.00,26,2,28.00
02/24/2004,03:55,1139.00,1139.00,1139.00,1139.00,43,0,43.00
02/24/2004,03:58,1139.25,1139.25,1139.00,1139.00,3,9,12.00
02/24/2004,03:59,1139.00,1139.00,1139.00,1139.00,0,42,42.00
02/24/2004,04:00,1139.00,1139.00,1138.50,1138.75,31,102,133.00
02/24/2004,04:01,1138.75,1138.75,1138.50,1138.50,59,12,71.00
02/24/2004,04:02,1138.50,1138.75,1138.25,1138.25,144,146,290.00
02/24/2004,04:03,1138.25,1138.50,1138.00,1138.25,21,234,255.00
02/24/2004,04:04,1138.25,1138.25,1138.00,1138.00,10,69,79.00
02/24/2004,04:05,1138.00,1138.00,1137.75,1138.00,90,79,169.00
02/24/2004,04:06,1138.00,1138.25,1137.75,1138.00,111,57,168.00
02/24/2004,04:07,1138.25,1138.25,1138.25,1138.25,19,0,19.00
02/24/2004,04:08,1138.25,1138.25,1138.25,1138.25,44,0,44.00
02/24/2004,04:09,1138.25,1138.25,1138.25,1138.25,1,0,1.00
02/24/2004,04:10,1138.25,1138.25,1138.25,1138.25,32,0,32.00
02/24/2004,04:11,1138.25,1138.25,1138.25,1138.25,21,0,21.00
02/24/2004,04:12,1138.25,1138.50,1138.25,1138.25,5,2,7.00
02/24/2004,04:15,1138.50,1138.50,1138.50,1138.50,45,0,45.00
02/24/2004,04:17,1138.50,1138.75,1138.50,1138.75,9,0,9.00
02/24/2004,04:18,1138.50,1138.75,1138.50,1138.75,18,46,64.00
02/24/2004,04:19,1138.50,1138.50,1138.25,1138.25,0,128,128.00
02/24/2004,04:20,1138.25,1138.25,1138.25,1138.25,0,137,137.00
02/24/2004,04:21,1138.25,1138.25,1138.25,1138.25,0,54,54.00
02/24/2004,04:22,1138.25,1138.50,1138.25,1138.50,2,84,86.00
02/24/2004,04:23,1138.25,1138.25,1138.25,1138.25,0,1,1.00
02/24/2004,04:25,1138.25,1138.25,1138.25,1138.25,0,2,2.00
02/24/2004,04:27,1138.50,1138.50,1138.50,1138.50,23,0,23.00
02/24/2004,04:28,1138.50,1138.50,1138.50,1138.50,13,0,13.00
02/24/2004,04:29,1138.50,1138.50,1138.50,1138.50,10,0,10.00
02/24/2004,04:30,1138.50,1138.50,1138.25,1138.50,23,26,49.00
02/24/2004,04:31,1138.50,1138.50,1138.25,1138.50,73,16,89.00
02/24/2004,04:32,1138.25,1138.25,1138.25,1138.25,0,20,20.00
02/24/2004,04:33,1138.25,1138.50,1138.25,1138.50,71,20,91.00
02/24/2004,04:34,1138.50,1138.50,1138.50,1138.50,36,0,36.00
02/24/2004,04:35,1138.50,1138.50,1138.25,1138.50,62,14,76.00
02/24/2004,04:37,1138.75,1138.75,1138.75,1138.75,37,0,37.00
02/24/2004,04:39,1138.75,1138.75,1138.75,1138.75,18,0,18.00
02/24/2004,04:40,1139.00,1139.00,1139.00,1139.00,33,0,33.00
02/24/2004,04:41,1138.75,1138.75,1138.75,1138.75,0,25,25.00
02/24/2004,04:42,1138.75,1138.75,1138.50,1138.75,9,14,23.00
02/24/2004,04:43,1138.75,1138.75,1138.75,1138.75,7,0,7.00
02/24/2004,04:45,1138.75,1139.00,1138.75,1139.00,26,0,26.00
02/24/2004,04:46,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/24/2004,04:47,1139.00,1139.00,1139.00,1139.00,10,0,10.00
02/24/2004,04:48,1138.75,1138.75,1138.75,1138.75,0,15,15.00
02/24/2004,04:49,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/24/2004,04:50,1138.50,1138.50,1138.50,1138.50,0,6,6.00
02/24/2004,04:52,1138.50,1138.50,1138.50,1138.50,0,17,17.00
02/24/2004,04:53,1138.50,1138.75,1138.50,1138.75,2,2,4.00
02/24/2004,04:54,1138.75,1138.75,1138.50,1138.50,2,3,5.00
02/24/2004,04:55,1138.50,1138.50,1138.50,1138.50,0,6,6.00
02/24/2004,04:57,1138.50,1138.50,1138.50,1138.50,0,11,11.00
02/24/2004,05:01,1138.25,1138.25,1138.25,1138.25,0,81,81.00
02/24/2004,05:02,1138.25,1138.25,1138.00,1138.25,4,42,46.00
02/24/2004,05:03,1138.25,1138.25,1138.25,1138.25,8,0,8.00
02/24/2004,05:04,1138.25,1138.25,1138.25,1138.25,6,0,6.00
02/24/2004,05:05,1138.25,1138.25,1138.25,1138.25,31,0,31.00
02/24/2004,05:06,1138.25,1138.25,1138.25,1138.25,2,0,2.00
02/24/2004,05:07,1138.25,1138.25,1138.25,1138.25,20,0,20.00
02/24/2004,05:08,1138.25,1138.50,1138.25,1138.50,54,0,54.00
02/24/2004,05:09,1138.50,1138.50,1138.50,1138.50,31,0,31.00
02/24/2004,05:10,1138.75,1138.75,1138.50,1138.50,2,2,4.00
02/24/2004,05:11,1138.50,1138.50,1138.50,1138.50,0,9,9.00
02/24/2004,05:13,1138.50,1138.50,1138.50,1138.50,0,56,56.00
02/24/2004,05:14,1138.50,1138.50,1138.50,1138.50,0,2,2.00
02/24/2004,05:15,1138.50,1138.50,1138.50,1138.50,0,2,2.00
02/24/2004,05:16,1138.50,1138.50,1138.50,1138.50,0,31,31.00
02/24/2004,05:19,1138.50,1138.50,1138.50,1138.50,0,2,2.00
02/24/2004,05:20,1138.25,1138.25,1138.25,1138.25,0,89,89.00
02/24/2004,05:21,1138.00,1138.25,1138.00,1138.25,6,116,122.00
02/24/2004,05:22,1138.25,1138.25,1138.25,1138.25,4,0,4.00
02/24/2004,05:23,1138.25,1138.25,1138.25,1138.25,6,0,6.00
02/24/2004,05:24,1138.25,1138.25,1138.25,1138.25,4,0,4.00
02/24/2004,05:25,1138.25,1138.25,1137.75,1138.00,31,63,94.00
02/24/2004,05:26,1138.00,1138.25,1137.75,1138.25,78,5,83.00
02/24/2004,05:27,1138.00,1138.00,1138.00,1138.00,0,2,2.00
02/24/2004,05:28,1138.25,1138.25,1138.00,1138.25,21,9,30.00
02/24/2004,05:29,1138.50,1138.50,1138.50,1138.50,13,0,13.00
02/24/2004,05:30,1138.75,1138.75,1138.75,1138.75,23,0,23.00
02/24/2004,05:31,1138.75,1139.00,1138.75,1138.75,8,27,35.00
02/24/2004,05:32,1139.00,1139.00,1138.75,1138.75,1,3,4.00
02/24/2004,05:33,1138.75,1138.75,1138.75,1138.75,0,11,11.00
02/24/2004,05:34,1138.75,1138.75,1138.75,1138.75,0,34,34.00
02/24/2004,05:36,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/24/2004,05:37,1138.50,1138.50,1138.25,1138.25,0,36,36.00
02/24/2004,05:38,1138.50,1138.50,1138.50,1138.50,12,0,12.00
02/24/2004,05:39,1138.50,1138.50,1138.50,1138.50,7,0,7.00
02/24/2004,05:40,1138.25,1138.50,1138.25,1138.50,1,2,3.00
02/24/2004,05:41,1138.50,1138.50,1138.50,1138.50,7,0,7.00
02/24/2004,05:42,1138.50,1138.75,1138.50,1138.75,169,2,171.00
02/24/2004,05:43,1138.75,1138.75,1138.50,1138.75,130,8,138.00
02/24/2004,05:44,1138.75,1138.75,1138.75,1138.75,38,0,38.00
02/24/2004,05:45,1138.75,1138.75,1138.75,1138.75,6,0,6.00
02/24/2004,05:46,1138.75,1138.75,1138.75,1138.75,76,0,76.00
02/24/2004,05:47,1138.75,1138.75,1138.75,1138.75,13,0,13.00
02/24/2004,05:48,1138.75,1138.75,1138.75,1138.75,12,0,12.00
02/24/2004,05:49,1139.00,1139.00,1139.00,1139.00,50,0,50.00
02/24/2004,05:50,1139.00,1139.00,1139.00,1139.00,89,0,89.00
02/24/2004,05:51,1139.00,1139.00,1139.00,1139.00,7,0,7.00
02/24/2004,05:52,1139.00,1139.00,1139.00,1139.00,36,0,36.00
02/24/2004,05:53,1139.25,1139.25,1139.00,1139.00,22,15,37.00
02/24/2004,05:54,1139.00,1139.25,1139.00,1139.25,1,6,7.00
02/24/2004,05:55,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/24/2004,05:57,1139.00,1139.00,1139.00,1139.00,0,42,42.00
02/24/2004,05:58,1139.00,1139.00,1139.00,1139.00,0,11,11.00
02/24/2004,05:59,1139.00,1139.00,1138.75,1139.00,10,13,23.00
02/24/2004,06:00,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/24/2004,06:01,1138.75,1138.75,1138.75,1138.75,0,40,40.00
02/24/2004,06:02,1138.75,1138.75,1138.75,1138.75,0,15,15.00
02/24/2004,06:03,1138.75,1139.00,1138.75,1139.00,1,12,13.00
02/24/2004,06:04,1138.75,1138.75,1138.75,1138.75,0,17,17.00
02/24/2004,06:05,1138.75,1138.75,1138.75,1138.75,0,8,8.00
02/24/2004,06:06,1138.75,1138.75,1138.50,1138.75,4,40,44.00
02/24/2004,06:07,1138.50,1138.50,1138.50,1138.50,0,2,2.00
02/24/2004,06:08,1138.50,1138.75,1138.50,1138.75,17,5,22.00
02/24/2004,06:09,1138.75,1138.75,1138.75,1138.75,3,0,3.00
02/24/2004,06:11,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,06:12,1138.75,1138.75,1138.75,1138.75,0,17,17.00
02/24/2004,06:13,1139.00,1139.00,1138.75,1138.75,13,16,29.00
02/24/2004,06:15,1138.75,1138.75,1138.75,1138.75,0,30,30.00
02/24/2004,06:17,1138.50,1138.50,1138.50,1138.50,0,3,3.00
02/24/2004,06:18,1138.50,1138.75,1138.50,1138.75,7,1,8.00
02/24/2004,06:19,1138.75,1138.75,1138.75,1138.75,19,0,19.00
02/24/2004,06:20,1138.75,1138.75,1138.75,1138.75,2,0,2.00
02/24/2004,06:21,1138.75,1138.75,1138.75,1138.75,37,0,37.00
02/24/2004,06:22,1138.75,1138.75,1138.75,1138.75,11,0,11.00
02/24/2004,06:23,1139.00,1139.00,1139.00,1139.00,104,0,104.00
02/24/2004,06:24,1139.00,1139.00,1138.75,1138.75,12,11,23.00
02/24/2004,06:25,1138.50,1138.75,1138.50,1138.75,21,1,22.00
02/24/2004,06:26,1138.75,1138.75,1138.75,1138.75,18,0,18.00
02/24/2004,06:27,1138.75,1139.00,1138.50,1139.00,4,2,6.00
02/24/2004,06:28,1138.75,1138.75,1138.50,1138.50,0,52,52.00
02/24/2004,06:29,1138.50,1138.75,1138.50,1138.75,1,1,2.00
02/24/2004,06:30,1138.75,1138.75,1138.75,1138.75,15,0,15.00
02/24/2004,06:31,1138.50,1138.75,1138.50,1138.75,10,21,31.00
02/24/2004,06:32,1138.50,1138.50,1138.50,1138.50,0,76,76.00
02/24/2004,06:33,1138.50,1138.50,1138.25,1138.25,0,5,5.00
02/24/2004,06:34,1138.75,1138.75,1138.50,1138.75,13,15,28.00
02/24/2004,06:35,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/24/2004,06:36,1138.50,1138.50,1138.50,1138.50,0,1,1.00
02/24/2004,06:37,1138.50,1138.75,1138.50,1138.50,1,7,8.00
02/24/2004,06:38,1138.50,1138.50,1138.50,1138.50,0,9,9.00
02/24/2004,06:39,1138.50,1138.50,1138.50,1138.50,0,20,20.00
02/24/2004,06:40,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/24/2004,06:41,1138.50,1138.50,1138.50,1138.50,0,2,2.00
02/24/2004,06:42,1138.75,1138.75,1138.75,1138.75,172,0,172.00
02/24/2004,06:43,1138.50,1138.75,1138.50,1138.50,1,23,24.00
02/24/2004,06:44,1138.50,1138.50,1138.25,1138.50,1,42,43.00
02/24/2004,06:45,1138.50,1138.50,1138.50,1138.50,8,0,8.00
02/24/2004,06:47,1138.50,1138.50,1138.25,1138.50,17,4,21.00
02/24/2004,06:49,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/24/2004,06:50,1138.50,1138.75,1138.50,1138.50,115,62,177.00
02/24/2004,06:51,1138.75,1138.75,1138.75,1138.75,31,0,31.00
02/24/2004,06:52,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/24/2004,06:53,1138.50,1138.75,1138.50,1138.75,1,29,30.00
02/24/2004,06:54,1138.50,1138.75,1138.50,1138.75,26,2,28.00
02/24/2004,06:55,1138.75,1138.75,1138.75,1138.75,12,0,12.00
02/24/2004,06:56,1138.75,1138.75,1138.75,1138.75,15,0,15.00
02/24/2004,06:57,1138.75,1139.00,1138.75,1139.00,170,0,170.00
02/24/2004,06:58,1139.00,1139.00,1139.00,1139.00,18,0,18.00
02/24/2004,06:59,1139.00,1139.00,1138.75,1138.75,1,15,16.00
02/24/2004,07:00,1138.75,1138.75,1138.50,1138.50,0,7,7.00
02/24/2004,07:01,1138.75,1138.75,1138.75,1138.75,11,0,11.00
02/24/2004,07:03,1138.50,1138.50,1138.50,1138.50,0,48,48.00
02/24/2004,07:04,1138.50,1138.50,1138.25,1138.25,0,61,61.00
02/24/2004,07:05,1138.25,1138.25,1138.25,1138.25,0,28,28.00
02/24/2004,07:06,1138.25,1138.50,1138.00,1138.00,6,133,139.00
02/24/2004,07:07,1138.00,1138.00,1137.75,1138.00,182,126,308.00
02/24/2004,07:08,1138.00,1138.00,1137.75,1138.00,86,51,137.00
02/24/2004,07:09,1138.00,1138.00,1137.50,1137.50,33,224,257.00
02/24/2004,07:10,1137.50,1137.75,1137.25,1137.25,2,83,85.00
02/24/2004,07:11,1137.25,1137.50,1137.00,1137.25,81,291,372.00
02/24/2004,07:12,1137.25,1137.25,1136.75,1137.00,327,370,697.00
02/24/2004,07:13,1137.00,1137.25,1137.00,1137.25,7,26,33.00
02/24/2004,07:14,1137.00,1137.50,1137.00,1137.50,133,5,138.00
02/24/2004,07:15,1137.50,1137.50,1137.25,1137.50,249,22,271.00
02/24/2004,07:16,1137.50,1137.75,1137.25,1137.25,22,92,114.00
02/24/2004,07:17,1137.25,1137.50,1137.25,1137.25,2,123,125.00
02/24/2004,07:18,1137.25,1137.50,1137.25,1137.50,2,66,68.00
02/24/2004,07:19,1137.25,1137.25,1137.00,1137.00,59,86,145.00
02/24/2004,07:20,1137.00,1137.50,1137.00,1137.25,79,31,110.00
02/24/2004,07:21,1137.25,1137.25,1137.00,1137.00,29,89,118.00
02/24/2004,07:22,1137.00,1137.00,1136.75,1136.75,0,152,152.00
02/24/2004,07:23,1136.75,1137.00,1136.50,1136.75,72,321,393.00
02/24/2004,07:24,1136.75,1137.00,1136.50,1136.75,6,180,186.00
02/24/2004,07:25,1136.50,1136.75,1136.25,1136.75,45,115,160.00
02/24/2004,07:26,1136.50,1136.75,1136.25,1136.75,317,86,403.00
02/24/2004,07:27,1136.50,1136.75,1136.50,1136.50,97,78,175.00
02/24/2004,07:28,1136.50,1137.00,1136.50,1136.75,163,98,261.00
02/24/2004,07:29,1137.00,1137.00,1136.50,1136.75,142,205,347.00
02/24/2004,07:30,1136.75,1136.75,1136.25,1136.50,94,202,296.00
02/24/2004,07:31,1136.50,1136.50,1136.25,1136.25,67,29,96.00
02/24/2004,07:32,1136.25,1136.50,1136.00,1136.00,175,164,339.00
02/24/2004,07:33,1136.00,1136.00,1135.50,1135.50,297,671,968.00
02/24/2004,07:34,1135.75,1135.75,1135.25,1135.25,304,153,457.00
02/24/2004,07:35,1135.25,1135.50,1135.00,1135.25,201,198,399.00
02/24/2004,07:36,1135.25,1135.75,1135.25,1135.75,177,10,187.00
02/24/2004,07:37,1135.75,1136.00,1135.50,1136.00,157,159,316.00
02/24/2004,07:38,1136.00,1136.25,1136.00,1136.00,425,14,439.00
02/24/2004,07:39,1136.25,1136.25,1136.00,1136.00,18,4,22.00
02/24/2004,07:40,1136.25,1136.25,1136.25,1136.25,193,0,193.00
02/24/2004,07:41,1136.00,1136.25,1135.75,1135.75,12,245,257.00
02/24/2004,07:42,1135.75,1136.00,1135.75,1136.00,17,22,39.00
02/24/2004,07:43,1136.00,1136.25,1136.00,1136.25,82,83,165.00
02/24/2004,07:44,1136.25,1136.25,1136.25,1136.25,267,0,267.00
02/24/2004,07:45,1136.00,1136.00,1136.00,1136.00,0,191,191.00
02/24/2004,07:46,1136.00,1136.25,1135.75,1136.00,114,73,187.00
02/24/2004,07:47,1136.00,1136.00,1135.75,1136.00,169,334,503.00
02/24/2004,07:48,1135.75,1136.00,1135.75,1136.00,28,54,82.00
02/24/2004,07:49,1136.00,1136.25,1136.00,1136.00,86,78,164.00
02/24/2004,07:50,1135.75,1136.25,1135.75,1136.25,47,6,53.00
02/24/2004,07:51,1136.00,1136.00,1135.75,1136.00,80,46,126.00
02/24/2004,07:52,1136.00,1136.00,1135.75,1136.00,25,11,36.00
02/24/2004,07:53,1136.00,1136.00,1135.75,1136.00,54,2,56.00
02/24/2004,07:54,1135.75,1136.00,1135.50,1135.75,23,190,213.00
02/24/2004,07:55,1135.75,1136.00,1135.50,1135.50,177,11,188.00
02/24/2004,07:56,1135.75,1136.00,1135.75,1136.00,108,15,123.00
02/24/2004,07:57,1136.00,1136.25,1136.00,1136.00,92,163,255.00
02/24/2004,07:58,1135.75,1136.00,1135.75,1136.00,123,3,126.00
02/24/2004,07:59,1136.00,1136.00,1136.00,1136.00,23,0,23.00
02/24/2004,08:00,1136.00,1136.25,1136.00,1136.00,2,1,3.00
02/24/2004,08:01,1136.00,1136.25,1136.00,1136.25,99,3,102.00
02/24/2004,08:02,1136.00,1136.50,1136.00,1136.25,55,10,65.00
02/24/2004,08:03,1136.25,1136.50,1136.25,1136.50,1,9,10.00
02/24/2004,08:04,1136.50,1136.50,1136.25,1136.50,148,55,203.00
02/24/2004,08:05,1136.50,1136.50,1136.25,1136.50,29,1,30.00
02/24/2004,08:06,1136.50,1136.75,1136.25,1136.50,246,8,254.00
02/24/2004,08:07,1136.75,1136.75,1136.50,1136.75,9,21,30.00
02/24/2004,08:08,1136.75,1136.75,1136.50,1136.75,8,16,24.00
02/24/2004,08:09,1136.50,1136.75,1136.50,1136.50,1,43,44.00
02/24/2004,08:10,1136.75,1136.75,1136.50,1136.50,2,2,4.00
02/24/2004,08:11,1136.50,1136.75,1136.50,1136.50,63,14,77.00
02/24/2004,08:12,1136.75,1136.75,1136.50,1136.50,5,63,68.00
02/24/2004,08:13,1136.50,1136.75,1136.50,1136.75,149,1,150.00
02/24/2004,08:14,1136.75,1136.75,1136.75,1136.75,11,0,11.00
02/24/2004,08:15,1136.75,1136.75,1136.50,1136.50,4,65,69.00
02/24/2004,08:16,1136.50,1136.50,1136.25,1136.50,129,169,298.00
02/24/2004,08:17,1136.50,1136.75,1136.50,1136.75,41,18,59.00
02/24/2004,08:18,1136.50,1136.75,1136.50,1136.75,34,45,79.00
02/24/2004,08:19,1136.75,1137.00,1136.75,1136.75,83,34,117.00
02/24/2004,08:20,1136.75,1136.75,1136.50,1136.75,13,51,64.00
02/24/2004,08:21,1136.50,1136.75,1136.50,1136.75,3,30,33.00
02/24/2004,08:22,1136.75,1137.00,1136.50,1137.00,64,7,71.00
02/24/2004,08:23,1137.00,1137.00,1136.75,1136.75,9,9,18.00
02/24/2004,08:24,1137.00,1137.00,1136.75,1136.75,77,143,220.00
02/24/2004,08:25,1136.75,1136.75,1136.50,1136.50,0,24,24.00
02/24/2004,08:26,1136.75,1136.75,1136.75,1136.75,11,0,11.00
02/24/2004,08:27,1136.75,1137.00,1136.50,1136.50,226,107,333.00
02/24/2004,08:28,1136.75,1136.75,1136.25,1136.50,117,215,332.00
02/24/2004,08:29,1136.50,1136.50,1136.25,1136.50,203,2,205.00
02/24/2004,08:30,1136.50,1137.25,1136.25,1137.00,942,127,1069.00
02/24/2004,08:31,1137.25,1137.50,1136.75,1137.25,1895,3388,5283.00
02/24/2004,08:32,1137.25,1138.25,1137.00,1138.00,2501,1821,4322.00
02/24/2004,08:33,1138.00,1138.00,1137.50,1137.50,1331,2753,4084.00
02/24/2004,08:34,1137.50,1138.00,1137.00,1137.25,1647,1443,3090.00
02/24/2004,08:35,1137.25,1137.50,1137.00,1137.25,273,1448,1721.00
02/24/2004,08:36,1137.25,1137.25,1136.75,1137.00,395,1605,2000.00
02/24/2004,08:37,1137.00,1137.25,1136.75,1137.00,2109,1969,4078.00
02/24/2004,08:38,1137.00,1137.25,1136.50,1137.25,2603,2636,5239.00
02/24/2004,08:39,1137.00,1137.25,1137.00,1137.00,576,2063,2639.00
02/24/2004,08:40,1137.00,1137.25,1136.75,1137.25,550,1462,2012.00
02/24/2004,08:41,1137.25,1138.00,1137.00,1138.00,1278,346,1624.00
02/24/2004,08:42,1137.75,1138.00,1137.25,1137.75,548,1410,1958.00
02/24/2004,08:43,1137.75,1137.75,1137.00,1137.25,802,1059,1861.00
02/24/2004,08:44,1137.00,1137.25,1136.50,1137.00,1258,1819,3077.00
02/24/2004,08:45,1136.75,1136.75,1136.25,1136.25,1179,1153,2332.00
02/24/2004,08:46,1136.50,1136.50,1136.25,1136.25,157,1998,2155.00
02/24/2004,08:47,1136.25,1136.50,1136.00,1136.25,246,981,1227.00
02/24/2004,08:48,1136.00,1137.00,1136.00,1136.75,2541,243,2784.00
02/24/2004,08:49,1137.00,1137.00,1136.25,1136.50,668,1064,1732.00
02/24/2004,08:50,1136.50,1137.50,1136.25,1137.50,3353,676,4029.00
02/24/2004,08:51,1137.50,1137.75,1137.00,1137.50,1038,648,1686.00
02/24/2004,08:52,1137.50,1137.75,1137.25,1137.50,719,631,1350.00
02/24/2004,08:53,1137.25,1138.25,1137.25,1138.00,1760,1215,2975.00
02/24/2004,08:54,1138.00,1138.25,1137.50,1137.50,1728,1159,2887.00
02/24/2004,08:55,1137.75,1138.25,1137.50,1137.75,652,549,1201.00
02/24/2004,08:56,1138.00,1138.25,1137.75,1138.00,1000,1484,2484.00
02/24/2004,08:57,1138.00,1138.00,1137.00,1137.50,403,1696,2099.00
02/24/2004,08:58,1137.50,1137.50,1136.75,1137.00,1236,1298,2534.00
02/24/2004,08:59,1137.00,1137.50,1137.00,1137.50,1368,255,1623.00
02/24/2004,09:00,1137.50,1138.00,1137.25,1137.25,958,451,1409.00
02/24/2004,09:01,1137.25,1138.00,1135.25,1135.75,1771,4598,6369.00
02/24/2004,09:02,1135.75,1136.50,1134.25,1135.25,4160,8607,12767.00
02/24/2004,09:03,1135.25,1135.75,1135.25,1135.25,1559,1525,3084.00
02/24/2004,09:04,1135.50,1136.25,1135.25,1136.00,3211,1033,4244.00
02/24/2004,09:05,1136.00,1137.75,1135.75,1137.50,5556,1846,7402.00
02/24/2004,09:06,1137.50,1137.50,1137.00,1137.25,1985,1265,3250.00
02/24/2004,09:07,1137.25,1137.50,1136.75,1136.75,1023,1095,2118.00
02/24/2004,09:08,1136.75,1137.00,1136.00,1136.50,1339,2638,3977.00
02/24/2004,09:09,1136.50,1136.75,1136.00,1136.25,647,914,1561.00
02/24/2004,09:10,1136.25,1136.50,1135.00,1135.00,1974,3413,5387.00
02/24/2004,09:11,1135.00,1135.50,1134.50,1135.00,2056,3155,5211.00
02/24/2004,09:12,1135.00,1136.00,1134.75,1135.75,2676,522,3198.00
02/24/2004,09:13,1136.00,1136.00,1135.50,1135.75,840,263,1103.00
02/24/2004,09:14,1135.75,1136.00,1135.25,1135.75,889,831,1720.00
02/24/2004,09:15,1136.00,1137.00,1135.75,1137.00,4578,747,5325.00
02/24/2004,09:16,1137.00,1138.00,1136.75,1137.50,3910,957,4867.00
02/24/2004,09:17,1137.50,1138.00,1137.25,1137.75,1779,1951,3730.00
02/24/2004,09:18,1137.50,1137.75,1137.25,1137.25,497,1641,2138.00
02/24/2004,09:19,1137.25,1137.75,1137.25,1137.75,2169,524,2693.00
02/24/2004,09:20,1137.75,1138.00,1137.25,1137.75,857,1775,2632.00
02/24/2004,09:21,1137.75,1138.00,1137.25,1137.75,915,264,1179.00
02/24/2004,09:22,1138.00,1138.75,1137.75,1138.50,4894,1247,6141.00
02/24/2004,09:23,1138.50,1139.25,1138.50,1138.75,2507,3575,6082.00
02/24/2004,09:24,1138.75,1139.50,1138.75,1139.25,4004,1867,5871.00
02/24/2004,09:25,1139.00,1139.25,1138.50,1138.75,1227,1630,2857.00
02/24/2004,09:26,1139.00,1139.00,1138.25,1138.25,130,1979,2109.00
02/24/2004,09:27,1138.25,1139.25,1138.25,1139.00,2145,1472,3617.00
02/24/2004,09:28,1139.00,1139.50,1139.00,1139.25,1382,1018,2400.00
02/24/2004,09:29,1139.25,1139.50,1139.00,1139.00,1368,1976,3344.00
02/24/2004,09:30,1139.00,1140.00,1138.75,1139.50,3113,2599,5712.00
02/24/2004,09:31,1139.25,1140.75,1139.25,1140.50,4804,1719,6523.00
02/24/2004,09:32,1140.75,1142.25,1140.50,1142.00,9614,3360,12974.00
02/24/2004,09:33,1142.00,1143.25,1142.00,1143.25,4254,3159,7413.00
02/24/2004,09:34,1143.00,1144.00,1142.50,1144.00,4860,2750,7610.00
02/24/2004,09:35,1143.75,1144.00,1143.00,1143.50,2402,3560,5962.00
02/24/2004,09:36,1143.25,1143.75,1142.75,1143.00,2017,4186,6203.00
02/24/2004,09:37,1143.00,1143.25,1142.75,1143.00,1176,1421,2597.00
02/24/2004,09:38,1143.00,1143.25,1142.75,1143.00,1519,779,2298.00
02/24/2004,09:39,1142.75,1143.00,1142.50,1142.50,1130,987,2117.00
02/24/2004,09:40,1142.75,1143.00,1142.50,1143.00,481,657,1138.00
02/24/2004,09:41,1143.00,1143.25,1142.50,1143.00,1423,679,2102.00
02/24/2004,09:42,1143.00,1143.50,1143.00,1143.25,3829,1091,4920.00
02/24/2004,09:43,1143.25,1143.25,1143.00,1143.25,823,446,1269.00
02/24/2004,09:44,1143.25,1143.50,1142.75,1143.25,1245,1542,2787.00
02/24/2004,09:45,1143.00,1143.25,1143.00,1143.00,664,300,964.00
02/24/2004,09:46,1143.00,1143.50,1143.00,1143.50,415,425,840.00
02/24/2004,09:47,1143.25,1144.25,1143.25,1143.75,5196,4642,9838.00
02/24/2004,09:48,1144.00,1144.00,1143.50,1143.50,1512,1142,2654.00
02/24/2004,09:49,1143.50,1144.00,1143.50,1143.75,781,1409,2190.00
02/24/2004,09:50,1143.75,1144.00,1143.50,1143.75,1191,165,1356.00
02/24/2004,09:51,1143.75,1144.00,1143.50,1143.50,28,927,955.00
02/24/2004,09:52,1143.75,1144.00,1143.50,1143.75,557,1044,1601.00
02/24/2004,09:53,1143.50,1143.75,1143.25,1143.50,1099,1948,3047.00
02/24/2004,09:54,1143.50,1143.50,1143.25,1143.25,16,832,848.00
02/24/2004,09:55,1143.25,1143.50,1143.00,1143.25,102,326,428.00
02/24/2004,09:56,1143.00,1143.50,1143.00,1143.00,613,707,1320.00
02/24/2004,09:57,1143.25,1143.25,1142.75,1143.00,626,1576,2202.00
02/24/2004,09:58,1143.00,1143.00,1142.75,1142.75,299,363,662.00
02/24/2004,09:59,1142.75,1143.00,1142.75,1142.75,97,819,916.00
02/24/2004,10:00,1142.75,1143.00,1142.50,1142.50,575,930,1505.00
02/24/2004,10:01,1142.50,1143.00,1142.50,1142.75,1406,859,2265.00
02/24/2004,10:02,1142.75,1143.00,1142.50,1142.50,462,739,1201.00
02/24/2004,10:03,1142.50,1143.00,1142.50,1142.75,1466,625,2091.00
02/24/2004,10:04,1142.75,1143.00,1142.50,1142.75,660,506,1166.00
02/24/2004,10:05,1142.75,1143.25,1142.50,1143.00,1445,1095,2540.00
02/24/2004,10:06,1143.25,1143.25,1142.50,1142.75,201,827,1028.00
02/24/2004,10:07,1143.00,1143.00,1142.50,1142.75,107,302,409.00
02/24/2004,10:08,1142.75,1143.25,1142.75,1143.00,698,394,1092.00
02/24/2004,10:09,1143.00,1143.25,1142.75,1143.00,116,227,343.00
02/24/2004,10:10,1143.00,1143.00,1142.75,1142.75,18,336,354.00
02/24/2004,10:11,1142.75,1142.75,1142.00,1142.25,1347,2501,3848.00
02/24/2004,10:12,1142.25,1142.75,1142.25,1142.25,1006,1489,2495.00
02/24/2004,10:13,1142.50,1142.50,1142.25,1142.50,269,245,514.00
02/24/2004,10:14,1142.50,1142.75,1142.00,1142.50,555,353,908.00
02/24/2004,10:15,1142.50,1142.75,1141.50,1141.75,979,2688,3667.00
02/24/2004,10:16,1141.75,1142.00,1141.25,1141.50,705,3844,4549.00
02/24/2004,10:17,1141.50,1142.00,1141.25,1141.50,1141,649,1790.00
02/24/2004,10:18,1141.50,1141.75,1141.50,1141.50,509,631,1140.00
02/24/2004,10:19,1141.50,1141.75,1141.25,1141.25,539,936,1475.00
02/24/2004,10:20,1141.00,1141.50,1141.00,1141.25,332,1615,1947.00
02/24/2004,10:21,1141.25,1141.25,1140.75,1141.00,570,662,1232.00
02/24/2004,10:22,1141.25,1141.50,1141.00,1141.50,662,179,841.00
02/24/2004,10:23,1141.50,1141.50,1141.00,1141.25,662,862,1524.00
02/24/2004,10:24,1141.25,1141.50,1141.25,1141.25,60,108,168.00
02/24/2004,10:25,1141.50,1141.50,1141.00,1141.25,194,194,388.00
02/24/2004,10:26,1141.25,1141.50,1141.25,1141.25,27,258,285.00
02/24/2004,10:27,1141.25,1141.25,1140.75,1141.00,506,879,1385.00
02/24/2004,10:28,1140.75,1141.00,1140.25,1140.75,721,1411,2132.00
02/24/2004,10:29,1140.50,1141.00,1140.50,1141.00,548,77,625.00
02/24/2004,10:30,1141.00,1141.25,1140.75,1141.25,346,81,427.00
02/24/2004,10:31,1141.25,1141.25,1140.75,1141.00,168,567,735.00
02/24/2004,10:32,1141.00,1141.00,1140.50,1141.00,627,650,1277.00
02/24/2004,10:33,1140.75,1141.00,1140.75,1140.75,121,339,460.00
02/24/2004,10:34,1141.00,1141.00,1140.75,1140.75,33,36,69.00
02/24/2004,10:35,1140.75,1141.25,1140.75,1141.00,312,284,596.00
02/24/2004,10:36,1141.00,1141.00,1140.25,1140.50,443,1990,2433.00
02/24/2004,10:37,1140.75,1141.00,1140.50,1141.00,1571,405,1976.00
02/24/2004,10:38,1140.75,1141.25,1140.50,1141.00,666,516,1182.00
02/24/2004,10:39,1140.75,1141.25,1140.75,1141.25,496,342,838.00
02/24/2004,10:40,1141.00,1141.25,1141.00,1141.25,122,28,150.00
02/24/2004,10:41,1141.25,1141.50,1141.00,1141.50,551,86,637.00
02/24/2004,10:42,1141.50,1141.75,1141.25,1141.25,680,754,1434.00
02/24/2004,10:43,1141.50,1141.50,1140.50,1140.50,702,2630,3332.00
02/24/2004,10:44,1140.50,1140.75,1139.50,1139.75,310,2938,3248.00
02/24/2004,10:45,1139.50,1140.00,1139.50,1139.75,541,1149,1690.00
02/24/2004,10:46,1139.75,1140.00,1139.25,1139.50,576,932,1508.00
02/24/2004,10:47,1139.75,1140.00,1139.50,1139.75,755,1438,2193.00
02/24/2004,10:48,1139.75,1139.75,1139.25,1139.75,465,1200,1665.00
02/24/2004,10:49,1139.75,1139.75,1139.50,1139.75,132,285,417.00
02/24/2004,10:50,1139.75,1139.75,1139.25,1139.75,278,414,692.00
02/24/2004,10:51,1139.75,1139.75,1139.50,1139.75,175,69,244.00
02/24/2004,10:52,1139.75,1140.25,1139.75,1140.00,1181,454,1635.00
02/24/2004,10:53,1140.00,1140.25,1139.75,1140.25,798,1032,1830.00
02/24/2004,10:54,1140.25,1140.25,1140.00,1140.25,105,67,172.00
02/24/2004,10:55,1140.00,1140.25,1140.00,1140.00,31,420,451.00
02/24/2004,10:56,1140.25,1140.25,1139.75,1139.75,80,662,742.00
02/24/2004,10:57,1139.75,1140.00,1139.50,1139.50,108,283,391.00
02/24/2004,10:58,1139.75,1140.00,1139.50,1140.00,328,12,340.00
02/24/2004,10:59,1140.00,1140.75,1139.75,1140.75,1726,200,1926.00
02/24/2004,11:00,1140.75,1140.75,1140.00,1140.25,1696,764,2460.00
02/24/2004,11:01,1140.25,1140.50,1139.75,1140.00,436,1132,1568.00
02/24/2004,11:02,1139.75,1140.50,1139.75,1140.25,684,1196,1880.00
02/24/2004,11:03,1140.50,1140.50,1140.00,1140.00,213,272,485.00
02/24/2004,11:04,1140.00,1140.25,1140.00,1140.25,66,118,184.00
02/24/2004,11:05,1140.00,1140.25,1139.75,1139.75,30,183,213.00
02/24/2004,11:06,1139.75,1140.00,1139.50,1139.75,88,746,834.00
02/24/2004,11:07,1139.75,1139.75,1138.75,1139.25,2296,3099,5395.00
02/24/2004,11:08,1139.25,1139.75,1139.00,1139.50,2250,421,2671.00
02/24/2004,11:09,1139.75,1140.00,1139.25,1139.50,917,1315,2232.00
02/24/2004,11:10,1139.50,1140.00,1139.50,1139.75,287,254,541.00
02/24/2004,11:11,1140.00,1140.00,1139.50,1139.75,155,133,288.00
02/24/2004,11:12,1139.75,1140.00,1139.50,1140.00,176,24,200.00
02/24/2004,11:13,1140.00,1140.00,1139.75,1139.75,167,41,208.00
02/24/2004,11:14,1139.75,1140.00,1139.75,1139.75,28,43,71.00
02/24/2004,11:15,1139.75,1140.00,1139.50,1139.75,41,121,162.00
02/24/2004,11:16,1140.00,1140.00,1139.50,1140.00,86,172,258.00
02/24/2004,11:17,1140.00,1140.50,1139.75,1140.50,555,79,634.00
02/24/2004,11:18,1140.50,1140.50,1140.25,1140.50,50,326,376.00
02/24/2004,11:19,1140.50,1140.75,1140.00,1140.25,481,275,756.00
02/24/2004,11:20,1140.25,1140.50,1140.00,1140.25,181,98,279.00
02/24/2004,11:21,1140.25,1140.25,1140.00,1140.25,37,32,69.00
02/24/2004,11:22,1140.25,1140.50,1140.00,1140.50,142,30,172.00
02/24/2004,11:23,1140.50,1140.50,1140.25,1140.50,79,88,167.00
02/24/2004,11:24,1140.50,1141.25,1140.50,1141.25,1574,168,1742.00
02/24/2004,11:25,1141.00,1141.75,1141.00,1141.75,1820,145,1965.00
02/24/2004,11:26,1141.50,1141.75,1141.50,1141.75,572,554,1126.00
02/24/2004,11:27,1141.75,1141.75,1141.25,1141.50,571,274,845.00
02/24/2004,11:28,1141.25,1141.50,1141.25,1141.50,110,114,224.00
02/24/2004,11:29,1141.25,1141.50,1141.25,1141.50,147,27,174.00
02/24/2004,11:30,1141.25,1141.50,1141.00,1141.00,11,379,390.00
02/24/2004,11:31,1141.00,1141.25,1140.75,1140.75,200,434,634.00
02/24/2004,11:32,1140.75,1141.00,1140.75,1140.75,174,132,306.00
02/24/2004,11:33,1141.00,1141.00,1140.75,1140.75,399,72,471.00
02/24/2004,11:34,1141.00,1141.00,1140.75,1141.00,107,128,235.00
02/24/2004,11:35,1140.75,1141.00,1140.75,1141.00,8,103,111.00
02/24/2004,11:36,1140.75,1141.00,1140.50,1140.75,11,200,211.00
02/24/2004,11:37,1140.75,1141.00,1140.50,1141.00,89,39,128.00
02/24/2004,11:38,1140.75,1141.00,1140.75,1140.75,56,13,69.00
02/24/2004,11:39,1141.00,1141.25,1140.75,1141.00,235,15,250.00
02/24/2004,11:40,1141.25,1141.25,1141.00,1141.00,94,63,157.00
02/24/2004,11:41,1141.00,1141.25,1140.75,1141.00,151,264,415.00
02/24/2004,11:42,1141.00,1141.00,1140.75,1141.00,194,7,201.00
02/24/2004,11:43,1141.00,1141.00,1140.75,1141.00,75,26,101.00
02/24/2004,11:44,1141.00,1141.25,1140.75,1141.00,130,108,238.00
02/24/2004,11:45,1140.75,1141.25,1140.75,1141.25,118,30,148.00
02/24/2004,11:46,1141.00,1141.25,1141.00,1141.25,13,114,127.00
02/24/2004,11:47,1141.00,1141.50,1141.00,1141.25,308,113,421.00
02/24/2004,11:48,1141.25,1141.50,1141.25,1141.25,227,43,270.00
02/24/2004,11:49,1141.25,1141.50,1141.00,1141.25,16,113,129.00
02/24/2004,11:50,1141.25,1141.50,1141.00,1141.25,70,51,121.00
02/24/2004,11:51,1141.25,1141.25,1140.75,1141.00,36,234,270.00
02/24/2004,11:52,1140.75,1141.00,1140.75,1141.00,262,52,314.00
02/24/2004,11:53,1141.25,1141.25,1141.00,1141.00,20,173,193.00
02/24/2004,11:54,1141.00,1141.25,1141.00,1141.00,17,157,174.00
02/24/2004,11:55,1141.25,1141.25,1140.75,1140.75,45,449,494.00
02/24/2004,11:56,1140.75,1141.00,1140.50,1140.75,190,266,456.00
02/24/2004,11:57,1140.75,1140.75,1140.50,1140.50,11,301,312.00
02/24/2004,11:58,1140.75,1140.75,1140.50,1140.50,22,411,433.00
02/24/2004,11:59,1140.50,1140.50,1140.25,1140.50,211,166,377.00
02/24/2004,12:00,1140.50,1140.75,1140.50,1140.50,24,64,88.00
02/24/2004,12:01,1140.50,1140.75,1140.25,1140.25,22,126,148.00
02/24/2004,12:02,1140.25,1140.50,1140.25,1140.25,22,94,116.00
02/24/2004,12:03,1140.25,1140.50,1140.25,1140.25,4,65,69.00
02/24/2004,12:04,1140.25,1140.50,1140.25,1140.25,484,32,516.00
02/24/2004,12:05,1140.25,1140.50,1140.25,1140.50,6,65,71.00
02/24/2004,12:06,1140.50,1140.50,1140.00,1140.25,194,361,555.00
02/24/2004,12:07,1140.00,1140.75,1140.00,1140.75,458,72,530.00
02/24/2004,12:08,1140.50,1141.00,1140.50,1141.00,452,340,792.00
02/24/2004,12:09,1141.00,1142.00,1141.00,1141.75,1678,171,1849.00
02/24/2004,12:10,1142.00,1142.00,1141.50,1141.75,349,357,706.00
02/24/2004,12:11,1141.75,1142.00,1141.50,1142.00,161,498,659.00
02/24/2004,12:12,1141.75,1142.00,1141.75,1141.75,13,130,143.00
02/24/2004,12:13,1142.00,1142.50,1141.75,1142.25,1440,127,1567.00
02/24/2004,12:14,1142.50,1142.75,1142.25,1142.50,1108,358,1466.00
02/24/2004,12:15,1142.25,1142.50,1142.25,1142.50,100,38,138.00
02/24/2004,12:16,1142.50,1142.75,1142.25,1142.75,471,274,745.00
02/24/2004,12:17,1142.75,1142.75,1142.00,1142.25,207,371,578.00
02/24/2004,12:18,1142.25,1142.75,1142.00,1142.50,775,998,1773.00
02/24/2004,12:19,1142.50,1142.75,1142.50,1142.75,92,0,92.00
02/24/2004,12:20,1142.50,1142.75,1142.50,1142.50,42,77,119.00
02/24/2004,12:21,1142.50,1143.00,1142.50,1142.50,637,430,1067.00
02/24/2004,12:22,1142.50,1142.50,1142.25,1142.25,4,302,306.00
02/24/2004,12:23,1142.25,1142.75,1142.25,1142.50,579,47,626.00
02/24/2004,12:24,1142.50,1142.75,1142.50,1142.75,382,62,444.00
02/24/2004,12:25,1142.75,1143.00,1142.25,1142.25,244,654,898.00
02/24/2004,12:26,1142.25,1142.50,1142.25,1142.25,41,85,126.00
02/24/2004,12:27,1142.25,1142.50,1142.25,1142.50,21,44,65.00
02/24/2004,12:28,1142.25,1142.50,1142.00,1142.00,82,401,483.00
02/24/2004,12:29,1142.00,1142.50,1141.75,1142.25,994,676,1670.00
02/24/2004,12:30,1142.25,1142.50,1142.00,1142.25,204,20,224.00
02/24/2004,12:31,1142.50,1142.50,1142.00,1142.00,40,473,513.00
02/24/2004,12:32,1142.00,1142.00,1141.75,1141.75,60,219,279.00
02/24/2004,12:33,1141.75,1142.00,1141.75,1141.75,19,317,336.00
02/24/2004,12:34,1141.75,1141.75,1141.50,1141.75,17,232,249.00
02/24/2004,12:35,1141.75,1142.00,1141.50,1142.00,540,58,598.00
02/24/2004,12:36,1142.00,1142.00,1141.25,1141.25,12,611,623.00
02/24/2004,12:37,1141.25,1141.50,1141.00,1141.25,399,336,735.00
02/24/2004,12:38,1141.25,1141.75,1141.00,1141.75,675,291,966.00
02/24/2004,12:39,1141.50,1141.75,1141.50,1141.50,2,248,250.00
02/24/2004,12:40,1141.50,1141.75,1141.25,1141.50,202,95,297.00
02/24/2004,12:41,1141.50,1141.75,1141.25,1141.50,149,380,529.00
02/24/2004,12:42,1141.75,1141.75,1141.50,1141.50,11,72,83.00
02/24/2004,12:43,1141.50,1141.50,1141.25,1141.50,113,292,405.00
02/24/2004,12:44,1141.50,1141.75,1141.50,1141.50,58,4,62.00
02/24/2004,12:45,1141.50,1141.50,1140.75,1141.50,929,1623,2552.00
02/24/2004,12:46,1141.25,1141.50,1141.00,1141.25,51,20,71.00
02/24/2004,12:47,1141.50,1142.25,1141.50,1141.75,1531,377,1908.00
02/24/2004,12:48,1141.75,1142.00,1141.50,1141.75,70,238,308.00
02/24/2004,12:49,1141.75,1141.75,1141.50,1141.75,494,1,495.00
02/24/2004,12:50,1141.75,1142.00,1141.50,1141.75,186,344,530.00
02/24/2004,12:51,1141.50,1141.75,1141.50,1141.50,30,70,100.00
02/24/2004,12:52,1141.75,1141.75,1141.25,1141.25,10,202,212.00
02/24/2004,12:53,1141.25,1142.00,1141.25,1142.00,598,212,810.00
02/24/2004,12:54,1142.00,1142.00,1141.00,1141.00,17,750,767.00
02/24/2004,12:55,1141.00,1141.00,1140.00,1140.00,1611,3562,5173.00
02/24/2004,12:56,1140.00,1140.25,1138.75,1138.75,725,2993,3718.00
02/24/2004,12:57,1138.75,1139.00,1138.50,1139.00,1037,1162,2199.00
02/24/2004,12:58,1139.00,1139.50,1138.75,1139.25,985,503,1488.00
02/24/2004,12:59,1139.25,1139.50,1139.00,1139.50,875,37,912.00
02/24/2004,13:00,1139.50,1139.50,1139.25,1139.50,344,23,367.00
02/24/2004,13:01,1139.50,1139.50,1137.75,1138.00,350,4586,4936.00
02/24/2004,13:02,1138.00,1138.25,1137.50,1138.00,2007,2037,4044.00
02/24/2004,13:03,1138.25,1138.25,1137.75,1138.00,324,1074,1398.00
02/24/2004,13:04,1138.25,1138.50,1138.00,1138.50,369,48,417.00
02/24/2004,13:05,1138.50,1138.75,1138.50,1138.50,959,327,1286.00
02/24/2004,13:06,1138.50,1139.00,1138.50,1138.75,693,340,1033.00
02/24/2004,13:07,1138.75,1139.00,1138.50,1138.50,423,212,635.00
02/24/2004,13:08,1138.75,1139.00,1138.25,1138.25,138,968,1106.00
02/24/2004,13:09,1138.25,1138.75,1138.25,1138.75,265,238,503.00
02/24/2004,13:10,1138.75,1138.75,1138.50,1138.75,156,46,202.00
02/24/2004,13:11,1138.50,1138.75,1137.50,1137.75,96,2246,2342.00
02/24/2004,13:12,1137.50,1138.50,1137.50,1138.25,1410,500,1910.00
02/24/2004,13:13,1138.25,1138.25,1137.75,1137.75,432,1121,1553.00
02/24/2004,13:14,1137.75,1138.00,1137.50,1137.75,1828,1744,3572.00
02/24/2004,13:15,1137.75,1137.75,1137.00,1137.00,390,1753,2143.00
02/24/2004,13:16,1137.00,1137.25,1136.25,1137.00,2139,4932,7071.00
02/24/2004,13:17,1137.00,1137.50,1136.50,1137.25,3324,770,4094.00
02/24/2004,13:18,1137.25,1137.50,1137.00,1137.50,784,384,1168.00
02/24/2004,13:19,1137.50,1138.00,1137.25,1137.75,1442,505,1947.00
02/24/2004,13:20,1137.75,1138.50,1137.50,1138.25,2494,1304,3798.00
02/24/2004,13:21,1138.25,1138.25,1137.75,1137.75,1080,781,1861.00
02/24/2004,13:22,1137.75,1138.00,1137.50,1137.50,70,1496,1566.00
02/24/2004,13:23,1137.50,1137.50,1137.25,1137.25,167,850,1017.00
02/24/2004,13:24,1137.50,1137.75,1137.00,1137.00,444,1052,1496.00
02/24/2004,13:25,1137.00,1137.50,1136.50,1136.50,1740,2532,4272.00
02/24/2004,13:26,1136.75,1136.75,1136.25,1136.25,665,2569,3234.00
02/24/2004,13:27,1136.50,1136.50,1135.25,1135.75,1242,5666,6908.00
02/24/2004,13:28,1135.75,1136.50,1135.75,1136.50,2306,1475,3781.00
02/24/2004,13:29,1136.50,1137.00,1136.25,1136.75,1350,115,1465.00
02/24/2004,13:30,1136.75,1137.00,1136.25,1136.25,504,859,1363.00
02/24/2004,13:31,1136.50,1136.50,1135.75,1135.75,293,665,958.00
02/24/2004,13:32,1136.00,1136.00,1135.50,1135.75,687,1550,2237.00
02/24/2004,13:33,1135.75,1136.25,1135.75,1136.25,758,146,904.00
02/24/2004,13:34,1136.25,1136.50,1136.00,1136.00,853,459,1312.00
02/24/2004,13:35,1136.00,1136.25,1135.50,1135.75,527,1071,1598.00
02/24/2004,13:36,1135.75,1136.25,1135.75,1136.25,560,584,1144.00
02/24/2004,13:37,1136.25,1136.25,1135.50,1135.75,454,994,1448.00
02/24/2004,13:38,1135.75,1135.75,1134.50,1134.50,1214,4989,6203.00
02/24/2004,13:39,1134.50,1134.50,1133.25,1134.00,4040,8588,12628.00
02/24/2004,13:40,1134.00,1134.75,1133.75,1134.50,1903,1047,2950.00
02/24/2004,13:41,1134.50,1135.00,1134.25,1134.75,1771,822,2593.00
02/24/2004,13:42,1134.75,1135.00,1134.50,1134.75,427,432,859.00
02/24/2004,13:43,1134.75,1135.00,1134.00,1134.50,1119,1831,2950.00
02/24/2004,13:44,1134.50,1134.75,1134.00,1134.50,688,1345,2033.00
02/24/2004,13:45,1134.50,1134.75,1134.25,1134.75,418,889,1307.00
02/24/2004,13:46,1134.50,1134.50,1134.00,1134.00,545,1010,1555.00
02/24/2004,13:47,1134.25,1135.00,1134.25,1135.00,1419,358,1777.00
02/24/2004,13:48,1135.00,1135.50,1134.75,1135.25,1929,1002,2931.00
02/24/2004,13:49,1135.25,1135.25,1134.75,1135.00,310,457,767.00
02/24/2004,13:50,1135.00,1135.50,1134.75,1135.50,1903,1244,3147.00
02/24/2004,13:51,1135.50,1135.50,1134.75,1135.00,163,1961,2124.00
02/24/2004,13:52,1134.75,1135.25,1134.75,1135.00,887,801,1688.00
02/24/2004,13:53,1135.00,1136.00,1135.00,1135.75,2122,518,2640.00
02/24/2004,13:54,1135.75,1135.75,1135.50,1135.50,297,474,771.00
02/24/2004,13:55,1135.75,1136.00,1135.50,1135.50,377,367,744.00
02/24/2004,13:56,1135.50,1135.75,1135.50,1135.50,178,305,483.00
02/24/2004,13:57,1135.50,1135.75,1135.00,1135.00,114,1017,1131.00
02/24/2004,13:58,1135.25,1135.50,1134.75,1135.50,931,769,1700.00
02/24/2004,13:59,1135.25,1135.50,1135.00,1135.25,55,183,238.00
02/24/2004,14:00,1135.00,1135.25,1134.75,1135.25,304,734,1038.00
02/24/2004,14:01,1135.00,1135.75,1134.75,1135.75,862,538,1400.00
02/24/2004,14:02,1135.75,1137.00,1135.50,1136.75,4712,1327,6039.00
02/24/2004,14:03,1136.50,1137.00,1136.25,1136.50,1338,1356,2694.00
02/24/2004,14:04,1136.25,1136.75,1136.25,1136.75,425,36,461.00
02/24/2004,14:05,1136.50,1136.75,1136.25,1136.25,184,936,1120.00
02/24/2004,14:06,1136.25,1136.75,1136.00,1136.25,805,555,1360.00
02/24/2004,14:07,1136.25,1136.25,1135.75,1135.75,523,715,1238.00
02/24/2004,14:08,1135.75,1136.00,1135.50,1136.00,705,944,1649.00
02/24/2004,14:09,1136.00,1136.25,1135.50,1135.50,101,793,894.00
02/24/2004,14:10,1135.75,1136.00,1135.25,1135.75,216,483,699.00
02/24/2004,14:11,1135.75,1136.50,1135.75,1136.25,1095,279,1374.00
02/24/2004,14:12,1136.00,1137.00,1136.00,1137.00,1662,588,2250.00
02/24/2004,14:13,1137.00,1137.50,1136.75,1137.25,2109,455,2564.00
02/24/2004,14:14,1137.50,1137.75,1136.75,1136.75,1163,1266,2429.00
02/24/2004,14:15,1136.75,1137.25,1136.75,1137.00,903,386,1289.00
02/24/2004,14:16,1137.00,1137.75,1137.00,1137.50,1900,340,2240.00
02/24/2004,14:17,1137.75,1138.25,1137.50,1138.25,2877,438,3315.00
02/24/2004,14:18,1138.00,1138.50,1137.75,1138.00,1079,1632,2711.00
02/24/2004,14:19,1138.00,1138.25,1137.75,1137.75,1001,441,1442.00
02/24/2004,14:20,1137.75,1138.00,1137.25,1137.50,110,1866,1976.00
02/24/2004,14:21,1137.25,1137.75,1137.25,1137.50,418,314,732.00
02/24/2004,14:22,1137.50,1137.75,1137.25,1137.50,272,185,457.00
02/24/2004,14:23,1137.50,1137.50,1137.25,1137.25,28,20,48.00
02/24/2004,14:24,1137.25,1137.25,1137.00,1137.25,158,485,643.00
02/24/2004,14:25,1137.00,1137.50,1137.00,1137.25,336,306,642.00
02/24/2004,14:26,1137.00,1137.50,1137.00,1137.25,120,243,363.00
02/24/2004,14:27,1137.25,1137.50,1137.25,1137.25,23,158,181.00
02/24/2004,14:28,1137.25,1137.50,1137.25,1137.50,19,69,88.00
02/24/2004,14:29,1137.50,1137.50,1136.50,1136.50,67,1265,1332.00
02/24/2004,14:30,1136.50,1137.00,1136.25,1136.50,530,1591,2121.00
02/24/2004,14:31,1136.25,1137.25,1136.25,1137.00,1094,399,1493.00
02/24/2004,14:32,1137.00,1137.25,1137.00,1137.25,346,178,524.00
02/24/2004,14:33,1137.25,1137.50,1137.00,1137.25,167,160,327.00
02/24/2004,14:34,1137.50,1137.50,1137.25,1137.50,389,11,400.00
02/24/2004,14:35,1137.50,1138.50,1137.50,1138.00,2050,1353,3403.00
02/24/2004,14:36,1138.00,1139.00,1138.00,1138.75,2544,1007,3551.00
02/24/2004,14:37,1139.00,1139.25,1138.75,1139.00,3186,432,3618.00
02/24/2004,14:38,1139.00,1139.00,1138.50,1138.75,399,480,879.00
02/24/2004,14:39,1138.75,1139.00,1138.50,1138.75,25,372,397.00
02/24/2004,14:40,1138.50,1138.50,1138.25,1138.25,45,779,824.00
02/24/2004,14:41,1138.50,1138.50,1138.00,1138.25,587,476,1063.00
02/24/2004,14:42,1138.25,1138.75,1138.25,1138.50,702,357,1059.00
02/24/2004,14:43,1138.50,1138.50,1138.00,1138.25,75,262,337.00
02/24/2004,14:44,1138.00,1138.25,1137.75,1138.00,329,724,1053.00
02/24/2004,14:45,1138.00,1138.00,1137.50,1137.75,323,384,707.00
02/24/2004,14:46,1138.00,1138.25,1137.75,1138.25,1019,518,1537.00
02/24/2004,14:47,1138.25,1138.25,1137.50,1138.00,384,778,1162.00
02/24/2004,14:48,1138.00,1138.25,1137.75,1138.25,791,124,915.00
02/24/2004,14:49,1138.00,1138.25,1137.75,1137.75,432,810,1242.00
02/24/2004,14:50,1137.75,1138.25,1137.75,1138.00,500,23,523.00
02/24/2004,14:51,1138.25,1138.50,1138.00,1138.25,276,713,989.00
02/24/2004,14:52,1138.25,1138.75,1138.25,1138.75,1369,86,1455.00
02/24/2004,14:53,1138.75,1138.75,1138.50,1138.75,917,63,980.00
02/24/2004,14:54,1138.75,1139.00,1138.50,1138.75,398,617,1015.00
02/24/2004,14:55,1139.00,1139.25,1138.75,1139.25,3096,207,3303.00
02/24/2004,14:56,1139.25,1139.25,1138.50,1138.50,292,620,912.00
02/24/2004,14:57,1138.50,1139.25,1138.25,1139.25,1238,843,2081.00
02/24/2004,14:58,1139.25,1139.25,1138.75,1139.00,1024,1043,2067.00
02/24/2004,14:59,1139.00,1139.25,1138.75,1139.25,1615,1761,3376.00
02/24/2004,15:00,1139.25,1139.25,1138.75,1138.75,1268,2845,4113.00
02/24/2004,15:01,1138.75,1139.00,1138.50,1138.75,1260,1698,2958.00
02/24/2004,15:02,1138.75,1139.00,1138.50,1138.75,46,1245,1291.00
02/24/2004,15:03,1138.75,1139.00,1138.50,1138.75,862,813,1675.00
02/24/2004,15:04,1138.75,1138.75,1138.00,1138.00,54,2129,2183.00
02/24/2004,15:05,1138.25,1138.25,1137.75,1138.00,587,1381,1968.00
02/24/2004,15:06,1138.25,1138.75,1138.00,1138.50,1625,709,2334.00
02/24/2004,15:07,1138.50,1139.00,1138.50,1138.75,1636,502,2138.00
02/24/2004,15:08,1138.50,1138.75,1138.50,1138.75,761,193,954.00
02/24/2004,15:09,1138.75,1139.00,1138.50,1138.75,268,701,969.00
02/24/2004,15:10,1138.75,1138.75,1138.50,1138.75,97,529,626.00
02/24/2004,15:11,1138.50,1139.00,1138.50,1138.50,822,461,1283.00
02/24/2004,15:12,1138.75,1139.00,1138.50,1138.75,1013,1167,2180.00
02/24/2004,15:13,1138.75,1138.75,1138.50,1138.75,327,181,508.00
02/24/2004,15:14,1138.75,1138.75,1138.25,1138.50,229,801,1030.00
02/24/2004,15:15,1138.25,1138.75,1138.00,1138.75,2019,1623,3642.00
02/24/2004,15:16,1138.75,1139.00,1138.75,1139.00,64,9,73.00
02/24/2004,15:31,1139.00,1139.25,1138.75,1139.00,82,67,149.00
02/24/2004,15:32,1139.00,1139.00,1138.75,1138.75,63,30,93.00
02/24/2004,15:33,1138.75,1138.75,1138.75,1138.75,0,27,27.00
02/24/2004,15:34,1138.75,1139.00,1138.75,1138.75,1,40,41.00
02/24/2004,15:35,1138.75,1139.00,1138.75,1139.00,3,5,8.00
02/24/2004,15:36,1138.75,1139.00,1138.75,1139.00,1,1,2.00
02/24/2004,15:38,1139.00,1139.00,1138.75,1138.75,11,1,12.00
02/24/2004,15:39,1139.00,1139.00,1138.75,1139.00,141,4,145.00
02/24/2004,15:40,1139.00,1139.00,1139.00,1139.00,11,0,11.00
02/24/2004,15:41,1139.00,1139.00,1138.75,1139.00,25,5,30.00
02/24/2004,15:42,1139.00,1139.25,1139.00,1139.25,30,0,30.00
02/24/2004,15:43,1139.25,1139.25,1139.00,1139.00,6,7,13.00
02/24/2004,15:44,1139.00,1139.00,1139.00,1139.00,0,15,15.00
02/24/2004,15:46,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/24/2004,15:47,1139.00,1139.25,1139.00,1139.25,4,1,5.00
02/24/2004,15:48,1139.00,1139.25,1139.00,1139.25,25,2,27.00
02/24/2004,15:49,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,15:50,1139.25,1139.25,1139.00,1139.00,36,15,51.00
02/24/2004,15:51,1139.00,1139.00,1139.00,1139.00,0,10,10.00
02/24/2004,15:52,1139.00,1139.00,1139.00,1139.00,0,19,19.00
02/24/2004,15:53,1138.75,1138.75,1138.75,1138.75,0,253,253.00
02/24/2004,15:54,1138.75,1138.75,1138.75,1138.75,0,11,11.00
02/24/2004,15:55,1138.75,1138.75,1138.50,1138.75,1,12,13.00
02/24/2004,15:56,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/24/2004,15:57,1139.00,1139.00,1138.75,1138.75,3,20,23.00
02/24/2004,15:58,1138.75,1138.75,1138.75,1138.75,0,6,6.00
02/24/2004,16:00,1138.75,1138.75,1138.75,1138.75,0,61,61.00
02/24/2004,17:01,1139.00,1139.00,1139.00,1139.00,0,19,19.00
02/24/2004,17:02,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,17:03,1138.75,1139.00,1138.75,1139.00,3,5,8.00
02/24/2004,17:05,1138.75,1139.50,1138.75,1139.50,63,1,64.00
02/24/2004,17:06,1139.25,1139.25,1139.25,1139.25,0,3,3.00
02/24/2004,17:09,1139.25,1139.25,1139.25,1139.25,0,16,16.00
02/24/2004,17:10,1139.25,1139.25,1139.25,1139.25,0,6,6.00
02/24/2004,17:11,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,17:12,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,17:13,1139.25,1139.50,1139.25,1139.25,1,8,9.00
02/24/2004,17:15,1139.25,1139.50,1139.25,1139.25,1,2,3.00
02/24/2004,17:16,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/24/2004,17:17,1139.50,1139.50,1139.25,1139.25,4,5,9.00
02/24/2004,17:18,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/24/2004,17:19,1139.25,1139.25,1139.25,1139.25,0,3,3.00
02/24/2004,17:21,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,17:23,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,17:25,1139.25,1139.25,1139.25,1139.25,0,4,4.00
02/24/2004,17:26,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/24/2004,17:27,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,17:29,1139.25,1139.25,1139.25,1139.25,0,10,10.00
02/24/2004,17:30,1139.50,1139.50,1139.50,1139.50,4,0,4.00
02/24/2004,17:32,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/24/2004,17:33,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/24/2004,17:34,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/24/2004,17:35,1139.25,1139.25,1139.00,1139.00,0,3,3.00
02/24/2004,17:38,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,17:40,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,17:41,1139.25,1139.25,1139.00,1139.00,1,2,3.00
02/24/2004,17:43,1139.25,1139.25,1139.25,1139.25,6,0,6.00
02/24/2004,17:44,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,17:47,1139.50,1139.50,1139.25,1139.25,1,1,2.00
02/24/2004,17:50,1139.25,1139.25,1139.25,1139.25,0,3,3.00
02/24/2004,17:55,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/24/2004,17:56,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/24/2004,17:58,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,18:00,1139.25,1139.25,1139.25,1139.25,0,10,10.00
02/24/2004,18:01,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/24/2004,18:11,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/24/2004,18:12,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,18:17,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,18:18,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,18:23,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,18:24,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,18:28,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,18:29,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,18:30,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,18:31,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,18:32,1139.25,1139.25,1139.25,1139.25,4,0,4.00
02/24/2004,18:33,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,18:34,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,18:35,1139.25,1139.50,1139.25,1139.50,2,0,2.00
02/24/2004,18:43,1139.50,1139.50,1139.50,1139.50,4,0,4.00
02/24/2004,18:45,1139.50,1139.50,1139.25,1139.25,5,5,10.00
02/24/2004,18:51,1139.25,1139.25,1139.25,1139.25,0,8,8.00
02/24/2004,18:53,1139.25,1139.25,1139.25,1139.25,0,5,5.00
02/24/2004,18:59,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/24/2004,19:04,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/24/2004,19:09,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,19:11,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/24/2004,19:14,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,19:15,1139.25,1139.25,1139.25,1139.25,4,0,4.00
02/24/2004,19:17,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,19:18,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,19:20,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,19:22,1139.25,1139.25,1139.00,1139.25,5,5,10.00
02/24/2004,19:27,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/24/2004,19:29,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,19:30,1139.25,1139.25,1139.25,1139.25,0,2,2.00
02/24/2004,19:35,1139.25,1139.25,1139.25,1139.25,0,8,8.00
02/24/2004,19:36,1139.25,1139.25,1139.00,1139.25,1,6,7.00
02/24/2004,19:41,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,19:43,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,19:47,1139.00,1139.00,1138.75,1138.75,0,227,227.00
02/24/2004,19:48,1138.75,1138.75,1138.75,1138.75,0,104,104.00
02/24/2004,19:53,1138.75,1138.75,1138.75,1138.75,0,13,13.00
02/24/2004,19:54,1138.75,1139.00,1138.75,1139.00,5,197,202.00
02/24/2004,19:55,1139.00,1139.00,1139.00,1139.00,5,0,5.00
02/24/2004,19:57,1139.00,1139.00,1139.00,1139.00,3,0,3.00
02/24/2004,20:01,1139.00,1139.00,1139.00,1139.00,20,0,20.00
02/24/2004,20:03,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,20:06,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,20:07,1139.50,1139.50,1139.50,1139.50,11,0,11.00
02/24/2004,20:12,1139.25,1139.25,1139.25,1139.25,0,25,25.00
02/24/2004,20:14,1139.50,1139.50,1139.50,1139.50,27,0,27.00
02/24/2004,20:15,1139.50,1139.50,1139.50,1139.50,3,0,3.00
02/24/2004,20:17,1139.50,1139.50,1139.25,1139.25,3,3,6.00
02/24/2004,20:18,1139.25,1139.25,1139.25,1139.25,0,59,59.00
02/24/2004,20:20,1139.00,1139.00,1139.00,1139.00,0,41,41.00
02/24/2004,20:21,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,20:23,1139.25,1139.25,1139.25,1139.25,6,0,6.00
02/24/2004,20:25,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/24/2004,20:27,1139.25,1139.25,1139.00,1139.00,1,1,2.00
02/24/2004,20:29,1139.00,1139.00,1139.00,1139.00,0,6,6.00
02/24/2004,20:30,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,20:37,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,20:39,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,20:47,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/24/2004,20:50,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,20:51,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/24/2004,20:52,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/24/2004,20:55,1139.25,1139.25,1139.25,1139.25,4,0,4.00
02/24/2004,21:01,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/24/2004,21:02,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/24/2004,21:04,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/24/2004,21:07,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/24/2004,21:09,1139.50,1139.50,1139.50,1139.50,10,0,10.00
02/24/2004,21:11,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/24/2004,21:12,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/24/2004,21:14,1139.25,1139.25,1139.25,1139.25,0,6,6.00
02/24/2004,21:17,1139.50,1139.50,1139.50,1139.50,10,0,10.00
02/24/2004,21:18,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/24/2004,21:21,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/24/2004,21:22,1139.75,1139.75,1139.75,1139.75,8,0,8.00
02/24/2004,21:23,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/24/2004,21:31,1139.50,1139.50,1139.50,1139.50,0,3,3.00
02/24/2004,21:32,1139.50,1139.50,1139.50,1139.50,0,44,44.00
02/24/2004,21:36,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/24/2004,21:37,1139.25,1139.25,1139.25,1139.25,0,21,21.00
02/24/2004,21:51,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/24/2004,21:56,1139.25,1139.25,1139.00,1139.00,0,52,52.00
02/24/2004,21:59,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/24/2004,22:07,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/24/2004,22:08,1139.00,1139.00,1139.00,1139.00,0,4,4.00
02/24/2004,22:10,1139.00,1139.00,1139.00,1139.00,0,11,11.00
02/24/2004,22:12,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,22:13,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,22:16,1139.00,1139.00,1139.00,1139.00,0,3,3.00
02/24/2004,22:17,1138.75,1138.75,1138.75,1138.75,0,2,2.00
02/24/2004,22:18,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/24/2004,22:20,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,22:21,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/24/2004,22:22,1139.00,1139.00,1138.75,1139.00,50,1,51.00
02/24/2004,22:23,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,22:28,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,22:29,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,22:32,1139.00,1139.00,1139.00,1139.00,0,3,3.00
02/24/2004,22:33,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/24/2004,22:36,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/24/2004,22:49,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/24/2004,22:55,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/24/2004,23:01,1139.00,1139.00,1139.00,1139.00,9,0,9.00
02/24/2004,23:07,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,23:09,1139.00,1139.00,1139.00,1139.00,43,0,43.00
02/24/2004,23:14,1139.00,1139.00,1139.00,1139.00,7,0,7.00
02/24/2004,23:15,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,23:23,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,23:25,1139.25,1139.25,1139.25,1139.25,5,0,5.00
02/24/2004,23:26,1139.25,1139.25,1139.25,1139.25,3,0,3.00
02/24/2004,23:28,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/24/2004,23:29,1139.00,1139.00,1139.00,1139.00,0,10,10.00
02/24/2004,23:32,1139.00,1139.00,1139.00,1139.00,0,2,2.00
02/24/2004,23:35,1139.00,1139.00,1139.00,1139.00,0,20,20.00
02/24/2004,23:36,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/24/2004,23:42,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/24/2004,23:44,1139.00,1139.00,1139.00,1139.00,40,0,40.00
02/24/2004,23:46,1139.00,1139.00,1139.00,1139.00,2,0,2.00
02/24/2004,23:50,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/25/2004,00:00,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/25/2004,00:02,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/25/2004,00:03,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/25/2004,00:04,1138.75,1138.75,1138.75,1138.75,0,37,37.00
02/25/2004,00:05,1138.75,1138.75,1138.75,1138.75,0,4,4.00
02/25/2004,00:11,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/25/2004,00:12,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/25/2004,00:15,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/25/2004,00:16,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/25/2004,00:19,1138.75,1138.75,1138.75,1138.75,0,1,1.00
02/25/2004,00:24,1138.50,1138.50,1138.50,1138.50,0,3,3.00
02/25/2004,00:25,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/25/2004,00:27,1138.75,1138.75,1138.75,1138.75,4,0,4.00
02/25/2004,00:34,1138.75,1138.75,1138.75,1138.75,34,0,34.00
02/25/2004,00:36,1138.75,1138.75,1138.75,1138.75,2,0,2.00
02/25/2004,00:38,1138.50,1138.50,1138.50,1138.50,0,2,2.00
02/25/2004,00:39,1138.75,1138.75,1138.75,1138.75,52,0,52.00
02/25/2004,00:40,1138.50,1138.50,1138.50,1138.50,0,1,1.00
02/25/2004,00:42,1138.75,1138.75,1138.75,1138.75,2,0,2.00
02/25/2004,00:43,1138.75,1138.75,1138.75,1138.75,8,0,8.00
02/25/2004,00:46,1138.75,1138.75,1138.75,1138.75,1,0,1.00
02/25/2004,00:57,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/25/2004,00:58,1139.00,1139.00,1139.00,1139.00,7,0,7.00
02/25/2004,00:59,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/25/2004,01:00,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/25/2004,01:03,1139.25,1139.25,1138.75,1138.75,25,25,50.00
02/25/2004,01:04,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/25/2004,01:10,1139.00,1139.00,1139.00,1139.00,1,0,1.00
02/25/2004,01:15,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/25/2004,01:16,1139.25,1139.25,1139.25,1139.25,4,0,4.00
02/25/2004,01:17,1139.25,1139.25,1139.25,1139.25,9,0,9.00
02/25/2004,01:18,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/25/2004,01:23,1139.00,1139.00,1139.00,1139.00,0,1,1.00
02/25/2004,01:24,1139.25,1139.25,1139.25,1139.25,20,0,20.00
02/25/2004,01:26,1139.25,1139.25,1139.25,1139.25,7,0,7.00
02/25/2004,01:28,1139.25,1139.25,1139.25,1139.25,4,0,4.00
02/25/2004,01:29,1139.50,1139.50,1139.25,1139.25,2,2,4.00
02/25/2004,01:30,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/25/2004,01:32,1139.25,1139.25,1139.00,1139.00,0,8,8.00
02/25/2004,01:33,1139.00,1139.00,1139.00,1139.00,0,5,5.00
02/25/2004,01:38,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/25/2004,01:39,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/25/2004,01:40,1139.25,1139.25,1139.25,1139.25,7,0,7.00
02/25/2004,01:41,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/25/2004,01:42,1139.25,1139.25,1139.25,1139.25,1,0,1.00
02/25/2004,01:45,1139.25,1139.25,1139.25,1139.25,13,0,13.00
02/25/2004,01:47,1139.25,1139.25,1139.25,1139.25,5,0,5.00
02/25/2004,01:49,1139.50,1139.50,1139.50,1139.50,55,0,55.00
02/25/2004,01:50,1139.50,1139.50,1139.50,1139.50,1,0,1.00
02/25/2004,01:51,1139.50,1139.50,1139.50,1139.50,39,0,39.00
02/25/2004,01:52,1139.50,1139.50,1139.50,1139.50,13,0,13.00
02/25/2004,01:53,1139.75,1139.75,1139.75,1139.75,77,0,77.00
02/25/2004,01:54,1139.50,1139.50,1139.50,1139.50,0,33,33.00
02/25/2004,01:55,1139.25,1139.25,1139.25,1139.25,0,3,3.00
02/25/2004,01:56,1139.50,1139.50,1139.50,1139.50,40,0,40.00
02/25/2004,01:57,1139.50,1139.50,1139.50,1139.50,46,0,46.00
02/25/2004,02:00,1139.25,1139.25,1139.25,1139.25,0,4,4.00
02/25/2004,02:01,1139.50,1139.75,1139.50,1139.75,80,0,80.00
02/25/2004,02:02,1139.75,1140.00,1139.50,1140.00,39,31,70.00
02/25/2004,02:03,1140.00,1140.00,1139.75,1139.75,1,9,10.00
02/25/2004,02:04,1139.50,1139.50,1139.50,1139.50,0,47,47.00
02/25/2004,02:05,1139.50,1139.50,1139.25,1139.50,1,22,23.00
02/25/2004,02:06,1139.50,1139.50,1139.50,1139.50,9,0,9.00
02/25/2004,02:07,1139.25,1139.25,1139.25,1139.25,0,33,33.00
02/25/2004,02:08,1139.25,1139.25,1138.75,1139.00,74,94,168.00
02/25/2004,02:09,1139.00,1139.25,1139.00,1139.00,17,27,44.00
02/25/2004,02:10,1139.00,1139.50,1139.00,1139.50,52,13,65.00
02/25/2004,02:11,1139.25,1139.25,1139.00,1139.00,0,61,61.00
02/25/2004,02:12,1139.25,1139.25,1139.25,1139.25,58,0,58.00
02/25/2004,02:13,1139.25,1139.25,1139.25,1139.25,21,0,21.00
02/25/2004,02:14,1139.25,1139.75,1139.25,1139.75,104,0,104.00
02/25/2004,02:15,1139.75,1140.00,1139.75,1139.75,69,16,85.00
02/25/2004,02:16,1140.00,1140.00,1139.50,1139.50,20,51,71.00
02/25/2004,02:17,1139.75,1139.75,1139.75,1139.75,2,0,2.00
02/25/2004,02:18,1139.75,1139.75,1139.75,1139.75,14,0,14.00
02/25/2004,02:19,1139.50,1139.75,1139.50,1139.75,36,1,37.00
02/25/2004,02:20,1139.75,1139.75,1139.75,1139.75,30,0,30.00
02/25/2004,02:22,1139.50,1139.75,1139.50,1139.75,10,1,11.00
02/25/2004,02:23,1139.75,1140.00,1139.75,1140.00,14,0,14.00
02/25/2004,02:24,1140.00,1140.25,1140.00,1140.25,162,0,162.00
02/25/2004,02:25,1140.00,1140.00,1139.75,1140.00,15,92,107.00
02/25/2004,02:26,1139.75,1140.00,1139.75,1139.75,9,12,21.00
02/25/2004,02:27,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/25/2004,02:28,1139.75,1139.75,1139.75,1139.75,0,10,10.00
02/25/2004,02:30,1139.75,1139.75,1139.75,1139.75,0,50,50.00
02/25/2004,02:31,1139.75,1139.75,1139.75,1139.75,0,14,14.00
02/25/2004,02:32,1139.50,1139.50,1139.50,1139.50,0,12,12.00
02/25/2004,02:33,1139.50,1139.50,1139.50,1139.50,0,39,39.00
02/25/2004,02:34,1139.50,1139.50,1139.00,1139.50,33,97,130.00
02/25/2004,02:35,1139.00,1139.50,1139.00,1139.50,75,2,77.00
02/25/2004,02:36,1139.50,1139.50,1139.25,1139.25,152,45,197.00
02/25/2004,02:37,1139.50,1139.75,1139.25,1139.50,144,9,153.00
02/25/2004,02:38,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/25/2004,02:39,1139.50,1139.50,1139.50,1139.50,0,75,75.00
02/25/2004,02:40,1139.25,1139.50,1139.25,1139.50,150,6,156.00
02/25/2004,02:41,1139.25,1139.25,1139.25,1139.25,0,77,77.00
02/25/2004,02:42,1139.25,1139.25,1139.25,1139.25,0,111,111.00
02/25/2004,02:45,1139.25,1139.25,1139.25,1139.25,0,10,10.00
02/25/2004,02:46,1139.25,1139.25,1139.00,1139.00,0,18,18.00
02/25/2004,02:47,1139.25,1139.25,1139.25,1139.25,2,0,2.00
02/25/2004,02:48,1139.25,1139.25,1139.00,1139.00,3,13,16.00
02/25/2004,02:49,1139.00,1139.25,1138.75,1139.25,15,65,80.00
02/25/2004,02:50,1139.00,1139.00,1139.00,1139.00,0,36,36.00
02/25/2004,02:51,1139.00,1139.25,1139.00,1139.00,1,15,16.00
02/25/2004,02:52,1139.00,1139.00,1138.75,1139.00,6,20,26.00
02/25/2004,02:53,1139.00,1139.00,1139.00,1139.00,18,0,18.00
02/25/2004,02:54,1139.00,1139.25,1139.00,1139.00,17,12,29.00
02/25/2004,02:55,1139.00,1139.00,1139.00,1139.00,0,27,27.00
02/25/2004,02:56,1138.75,1139.00,1138.75,1139.00,12,6,18.00
02/25/2004,02:57,1139.00,1139.00,1139.00,1139.00,10,0,10.00
02/25/2004,02:59,1139.25,1139.25,1139.25,1139.25,14,0,14.00
02/25/2004,03:01,1139.00,1139.00,1139.00,1139.00,0,44,44.00
02/25/2004,03:02,1138.75,1139.00,1138.75,1138.75,41,31,72.00
02/25/2004,03:03,1138.75,1138.75,1138.75,1138.75,0,78,78.00
02/25/2004,03:04,1138.75,1138.75,1138.50,1138.75,10,13,23.00
02/25/2004,03:05,1138.75,1138.75,1138.75,1138.75,51,0,51.00
02/25/2004,03:06,1138.75,1138.75,1138.50,1138.50,22,1,23.00
02/25/2004,03:07,1138.50,1138.50,1138.50,1138.50,0,46,46.00
02/25/2004,03:08,1138.50,1138.50,1138.50,1138.50,0,100,100.00
02/25/2004,03:09,1138.25,1138.50,1138.25,1138.50,62,26,88.00
02/25/2004,03:10,1138.50,1138.50,1138.50,1138.50,33,0,33.00
02/25/2004,03:11,1138.50,1138.50,1138.25,1138.25,25,7,32.00
02/25/2004,03:12,1138.25,1138.25,1138.25,1138.25,0,27,27.00
02/25/2004,03:13,1138.50,1138.50,1138.00,1138.25,23,150,173.00
02/25/2004,03:14,1138.00,1138.25,1138.00,1138.25,9,8,17.00
02/25/2004,03:15,1138.25,1138.25,1138.00,1138.25,64,79,143.00
02/25/2004,03:16,1138.25,1138.50,1138.25,1138.25,199,6,205.00
02/25/2004,03:17,1138.25,1138.25,1138.00,1138.00,3,125,128.00
02/25/2004,03:18,1138.00,1138.00,1137.75,1137.75,0,124,124.00
02/25/2004,03:19,1138.00,1138.00,1138.00,1138.00,14,0,14.00
02/25/2004,03:20,1138.00,1138.00,1138.00,1138.00,20,0,20.00
02/25/2004,03:21,1138.00,1138.00,1137.75,1137.75,1,4,5.00
02/25/2004,03:22,1138.00,1138.25,1138.00,1138.25,21,0,21.00
02/25/2004,03:23,1138.25,1138.25,1138.00,1138.00,63,2,65.00
02/25/2004,03:24,1138.25,1138.25,1138.25,1138.25,19,0,19.00
02/25/2004,03:25,1138.00,1138.25,1138.00,1138.25,26,8,34.00
02/25/2004,03:26,1138.00,1138.00,1137.75,1137.75,10,64,74.00
02/25/2004,03:27,1137.75,1137.75,1137.25,1137.50,8,215,223.00
02/25/2004,03:28,1137.25,1137.25,1137.00,1137.25,29,151,180.00
02/25/2004,03:29,1137.25,1137.25,1137.00,1137.25,32,1,33.00
02/25/2004,03:30,1137.25,1137.25,1137.00,1137.25,14,3,17.00
02/25/2004,03:31,1137.50,1137.50,1137.50,1137.50,3,0,3.00
02/25/2004,03:32,1137.75,1137.75,1137.75,1137.75,6,0,6.00
02/25/2004,03:33,1137.75,1137.75,1137.75,1137.75,17,0,17.00
02/25/2004,03:34,1138.00,1138.00,1137.75,1137.75,2,5,7.00
02/25/2004,03:35,1138.00,1138.00,1138.00,1138.00,1,0,1.00
02/25/2004,03:36,1137.75,1138.00,1137.75,1138.00,20,10,30.00
02/25/2004,03:38,1138.00,1138.00,1138.00,1138.00,2,0,2.00
02/25/2004,03:39,1138.00,1138.00,1138.00,1138.00,60,0,60.00
02/25/2004,03:40,1138.00,1138.00,1138.00,1138.00,26,0,26.00
02/25/2004,03:41,1138.00,1138.00,1138.00,1138.00,6,0,6.00
02/25/2004,03:44,1138.00,1138.25,1138.00,1138.25,41,0,41.00
02/25/2004,03:45,1138.25,1138.25,1138.25,1138.25,69,0,69.00
02/25/2004,03:46,1138.25,1138.25,1138.00,1138.00,18,26,44.00
02/25/2004,03:47,1138.00,1138.25,1138.00,1138.00,10,24,34.00
02/25/2004,03:48,1138.00,1138.00,1138.00,1138.00,0,7,7.00
02/25/2004,03:49,1138.00,1138.00,1138.00,1138.00,0,4,4.00
02/25/2004,03:50,1138.00,1138.00,1138.00,1138.00,0,4,4.00
02/25/2004,03:52,1138.25,1138.25,1138.25,1138.25,15,0,15.00
02/25/2004,03:53,1138.25,1138.25,1138.25,1138.25,17,0,17.00
02/25/2004,03:54,1138.25,1138.25,1138.25,1138.25,20,0,20.00
02/25/2004,03:55,1138.25,1138.25,1138.25,1138.25,6,0,6.00
02/25/2004,03:56,1138.25,1138.50,1138.25,1138.50,19,0,19.00
02/25/2004,03:57,1138.25,1138.25,1138.25,1138.25,0,45,45.00
02/25/2004,03:59,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/25/2004,04:00,1138.25,1138.25,1138.25,1138.25,0,25,25.00
02/25/2004,04:01,1138.50,1138.50,1138.50,1138.50,37,0,37.00
02/25/2004,04:02,1138.75,1138.75,1138.50,1138.50,8,27,35.00
02/25/2004,04:03,1138.75,1138.75,1138.75,1138.75,27,0,27.00
02/25/2004,04:04,1138.75,1138.75,1138.75,1138.75,20,0,20.00
02/25/2004,04:05,1138.75,1138.75,1138.75,1138.75,24,0,24.00
02/25/2004,04:06,1139.00,1139.00,1139.00,1139.00,36,0,36.00
02/25/2004,04:07,1139.00,1139.00,1139.00,1139.00,8,0,8.00
02/25/2004,04:08,1139.00,1139.00,1139.00,1139.00,6,0,6.00
02/25/2004,04:09,1139.00,1139.25,1139.00,1139.25,80,0,80.00
02/25/2004,04:11,1139.00,1139.00,1139.00,1139.00,0,6,6.00
02/25/2004,04:12,1139.25,1139.50,1139.25,1139.50,84,2,86.00
02/25/2004,04:13,1139.50,1139.50,1139.50,1139.50,128,0,128.00
02/25/2004,04:15,1139.50,1139.50,1139.50,1139.50,39,0,39.00
02/25/2004,04:16,1139.50,1139.50,1139.50,1139.50,8,0,8.00
02/25/2004,04:17,1139.50,1139.50,1139.50,1139.50,5,0,5.00
02/25/2004,04:19,1139.50,1139.75,1139.50,1139.50,69,1,70.00
02/25/2004,04:20,1139.75,1139.75,1139.50,1139.50,40,6,46.00
02/25/2004,04:22,1139.75,1140.25,1139.75,1140.00,98,28,126.00
02/25/2004,04:23,1140.00,1140.00,1140.00,1140.00,0,40,40.00
02/25/2004,04:24,1140.00,1140.00,1140.00,1140.00,0,26,26.00
02/25/2004,04:25,1140.00,1140.25,1140.00,1140.00,5,11,16.00
02/25/2004,04:26,1140.00,1140.00,1140.00,1140.00,0,1,1.00
02/25/2004,04:27,1140.25,1140.25,1140.00,1140.00,3,156,159.00
02/25/2004,04:28,1140.00,1140.00,1139.75,1139.75,0,3,3.00
02/25/2004,04:29,1139.75,1139.75,1139.50,1139.50,0,20,20.00
02/25/2004,04:30,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/25/2004,04:31,1139.75,1139.75,1139.75,1139.75,1,0,1.00
02/25/2004,04:33,1139.75,1139.75,1139.75,1139.75,28,0,28.00
02/25/2004,04:34,1139.75,1139.75,1139.75,1139.75,142,0,142.00
02/25/2004,04:35,1139.75,1139.75,1139.50,1139.50,2,22,24.00
02/25/2004,04:36,1139.75,1139.75,1139.50,1139.50,25,52,77.00
02/25/2004,04:37,1139.50,1139.50,1139.25,1139.50,20,37,57.00
02/25/2004,04:38,1139.50,1139.50,1139.50,1139.50,4,0,4.00
02/25/2004,04:39,1139.50,1139.50,1139.25,1139.25,16,2,18.00
02/25/2004,04:40,1139.50,1139.75,1139.50,1139.75,81,0,81.00
02/25/2004,04:41,1139.75,1139.75,1139.75,1139.75,4,0,4.00
02/25/2004,04:42,1140.00,1140.00,1140.00,1140.00,11,0,11.00
02/25/2004,04:43,1140.00,1140.00,1140.00,1140.00,103,0,103.00
02/25/2004,04:44,1140.00,1140.25,1140.00,1140.25,22,0,22.00
02/25/2004,04:45,1140.00,1140.00,1140.00,1140.00,0,6,6.00
02/25/2004,04:46,1140.00,1140.00,1139.75,1139.75,0,83,83.00
02/25/2004,04:48,1139.75,1139.75,1139.75,1139.75,0,33,33.00
02/25/2004,04:49,1139.75,1139.75,1139.75,1139.75,0,43,43.00
02/25/2004,04:50,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/25/2004,04:51,1139.50,1139.50,1139.50,1139.50,0,2,2.00
02/25/2004,04:52,1139.50,1139.50,1139.50,1139.50,0,1,1.00
02/25/2004,04:53,1139.50,1139.50,1139.50,1139.50,0,86,86.00
02/25/2004,04:55,1139.50,1139.50,1139.25,1139.25,4,40,44.00
02/25/2004,04:57,1139.50,1139.50,1139.50,1139.50,41,0,41.00
02/25/2004,04:58,1139.50,1139.50,1139.50,1139.50,34,0,34.00
02/25/2004,04:59,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/25/2004,05:00,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/25/2004,05:03,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/25/2004,05:04,1139.25,1139.25,1139.25,1139.25,0,1,1.00
02/25/2004,05:06,1139.50,1139.50,1139.50,1139.50,10,0,10.00
02/25/2004,05:07,1139.50,1139.50,1139.50,1139.50,2,0,2.00
02/25/2004,05:09,1139.50,1139.50,1139.50,1139.50,20,0,20.00
02/25/2004,05:10,1139.50,1139.50,1139.25,1139.25,5,57,62.00
02/25/2004,05:11,1139.00,1139.00,1138.75,1138.75,0,74,74.00
02/25/2004,05:12,1138.75,1139.00,1138.75,1139.00,18,2,20.00
02/25/2004,05:14,1139.00,1139.00,1139.00,1139.00,15,0,15.00
02/25/2004,05:15,1138.75,1139.00,1138.75,1139.00,13,50,63.00
02/25/2004,05:16,1139.00,1139.00,1139.00,1139.00,22,0,22.00
02/25/2004,05:19,1139.00,1139.00,1139.00,1139.00,16,0,16.00
02/25/2004,05:21,1138.75,1138.75,1138.50,1138.50,0,40,40.00
02/25/2004,05:22,1138.50,1138.50,1138.00,1138.25,3,71,74.00
02/25/2004,05:23,1138.25,1138.25,1138.25,1138.25,50,0,50.00
02/25/2004,05:24,1138.50,1138.50,1138.50,1138.50,5,0,5.00
02/25/2004,05:25,1138.50,1138.50,1138.50,1138.50,21,0,21.00
02/25/2004,05:26,1138.50,1138.50,1138.50,1138.50,9,0,9.00
02/25/2004,05:27,1138.50,1138.50,1138.00,1138.50,29,45,74.00
02/25/2004,05:28,1138.50,1138.50,1138.25,1138.25,2,13,15.00
02/25/2004,05:29,1138.25,1138.25,1138.25,1138.25,0,20,20.00
02/25/2004,05:30,1138.25,1138.25,1138.25,1138.25,0,7,7.00
02/25/2004,05:31,1138.25,1138.25,1138.25,1138.25,0,2,2.00
02/25/2004,05:32,1138.25,1138.25,1138.25,1138.25,0,10,10.00
02/25/2004,05:33,1138.25,1138.50,1138.25,1138.50,14,5,19.00
02/25/2004,05:34,1138.25,1138.25,1138.25,1138.25,0,33,33.00
02/25/2004,05:35,1138.00,1138.00,1138.00,1138.00,0,44,44.00
02/25/2004,05:36,1138.00,1138.00,1138.00,1138.00,0,8,8.00
02/25/2004,05:37,1138.00,1138.00,1137.75,1137.75,0,38,38.00
02/25/2004,05:38,1137.75,1137.75,1137.75,1137.75,0,1,1.00
02/25/2004,05:40,1138.00,1138.00,1138.00,1138.00,2,0,2.00
02/25/2004,05:41,1138.00,1138.00,1137.75,1137.75,3,8,11.00
02/25/2004,05:42,1137.75,1137.75,1137.75,1137.75,0,21,21.00
02/25/2004,05:43,1138.00,1138.00,1138.00,1138.00,62,0,62.00
02/25/2004,05:44,1138.00,1138.25,1138.00,1138.25,34,0,34.00
02/25/2004,05:45,1138.00,1138.00,1138.00,1138.00,0,10,10.00
02/25/2004,05:46,1138.00,1138.00,1138.00,1138.00,0,25,25.00
02/25/2004,05:47,1138.00,1138.00,1138.00,1138.00,0,15,15.00
02/25/2004,05:48,1138.00,1138.00,1138.00,1138.00,0,20,20.00
02/25/2004,05:49,1138.00,1138.00,1138.00,1138.00,0,7,7.00
02/25/2004,05:50,1138.00,1138.00,1138.00,1138.00,0,5,5.00
02/25/2004,05:52,1137.75,1137.75,1137.75,1137.75,0,1,1.00
02/25/2004,05:53,1138.00,1138.00,1138.00,1138.00,1,0,1.00
02/25/2004,05:54,1138.00,1138.00,1138.00,1138.00,44,0,44.00
02/25/2004,05:55,1138.00,1138.00,1138.00,1138.00,16,0,16.00
02/25/2004,05:56,1138.00,1138.00,1138.00,1138.00,5,0,5.00
02/25/2004,05:58,1137.75,1138.00,1137.75,1138.00,4,1,5.00
02/25/2004,05:59,1138.00,1138.00,1138.00,1138.00,2,0,2.00
02/25/2004,06:00,1138.25,1138.25,1138.25,1138.25,12,0,12.00
02/25/2004,06:01,1138.25,1138.50,1138.25,1138.25,43,1,44.00
02/25/2004,06:02,1138.25,1138.25,1138.25,1138.25,0,5,5.00
02/25/2004,06:04,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/25/2004,06:05,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/25/2004,06:06,1138.50,1138.50,1138.50,1138.50,9,0,9.00
02/25/2004,06:07,1138.50,1138.50,1138.25,1138.25,2,5,7.00
02/25/2004,06:08,1138.25,1138.25,1138.25,1138.25,0,18,18.00
02/25/2004,06:11,1138.00,1138.25,1138.00,1138.00,5,18,23.00
02/25/2004,06:12,1138.00,1138.00,1138.00,1138.00,0,72,72.00
02/25/2004,06:13,1138.00,1138.00,1137.75,1138.00,4,5,9.00
02/25/2004,06:14,1138.00,1138.00,1138.00,1138.00,6,0,6.00
02/25/2004,06:16,1137.75,1137.75,1137.75,1137.75,0,2,2.00
02/25/2004,06:17,1138.00,1138.00,1138.00,1138.00,17,0,17.00
02/25/2004,06:18,1138.00,1138.00,1138.00,1138.00,1,0,1.00
02/25/2004,06:19,1138.25,1138.25,1138.25,1138.25,4,0,4.00
02/25/2004,06:20,1138.00,1138.00,1138.00,1138.00,0,1,1.00
02/25/2004,06:21,1138.25,1138.25,1138.00,1138.00,13,56,69.00
02/25/2004,06:22,1138.00,1138.00,1138.00,1138.00,0,5,5.00
02/25/2004,06:23,1138.25,1138.25,1138.25,1138.25,6,0,6.00
02/25/2004,06:24,1138.00,1138.00,1138.00,1138.00,0,2,2.00
02/25/2004,06:25,1138.25,1138.25,1138.25,1138.25,3,0,3.00
02/25/2004,06:26,1138.25,1138.25,1138.25,1138.25,9,0,9.00
02/25/2004,06:27,1138.25,1138.25,1138.25,1138.25,9,0,9.00
02/25/2004,06:28,1138.50,1138.50,1138.25,1138.25,3,1,4.00
02/25/2004,06:29,1138.50,1138.50,1138.50,1138.50,7,0,7.00
02/25/2004,06:32,1138.50,1138.50,1138.50,1138.50,69,0,69.00
02/25/2004,06:33,1138.50,1138.50,1138.50,1138.50,101,0,101.00
02/25/2004,06:34,1138.50,1138.50,1138.50,1138.50,1,0,1.00
02/25/2004,06:35,1138.75,1138.75,1138.50,1138.50,7,1,8.00
02/25/2004,06:36,1138.50,1138.75,1138.50,1138.50,3,4,7.00
02/25/2004,06:38,1138.50,1138.50,1138.50,1138.50,0,2,2.00
02/25/2004,06:40,1138.50,1138.50,1138.50,1138.50,0,38,38.00
02/25/2004,06:41,1138.50,1138.50,1138.50,1138.50,0,17,17.00
02/25/2004,06:42,1138.75,1138.75,1138.50,1138.75,53,1,54.00
02/25/2004,06:43,1138.75,1138.75,1138.75,1138.75,8,0,8.00
02/25/2004,06:45,1138.75,1138.75,1138.75,1138.75,49,0,49.00
02/25/2004,06:46,1138.75,1139.00,1138.75,1139.00,4,0,4.00
02/25/2004,06:47,1138.75,1139.00,1138.75,1139.00,68,1,69.00
02/25/2004,06:48,1139.00,1139.50,1139.00,1139.25,45,19,64.00
02/25/2004,06:49,1139.25,1139.25,1139.25,1139.25,54,0,54.00
02/25/2004,06:50,1139.25,1139.25,1139.25,1139.25,6,0,6.00
02/25/2004,06:51,1139.25,1139.50,1139.25,1139.50,4,0,4.00
02/25/2004,06:52,1139.50,1139.75,1139.50,1139.50,53,3,56.00
02/25/2004,06:53,1139.50,1139.50,1139.50,1139.50,0,115,115.00
02/25/2004,06:54,1139.50,1140.00,1139.50,1139.75,157,40,197.00
02/25/2004,06:55,1139.75,1139.75,1139.75,1139.75,0,57,57.00
02/25/2004,06:56,1140.00,1140.00,1139.50,1139.75,26,12,38.00
02/25/2004,06:57,1139.75,1139.75,1139.75,1139.75,3,0,3.00
02/25/2004,06:58,1140.00,1140.00,1140.00,1140.00,2,0,2.00
02/25/2004,06:59,1140.00,1140.00,1139.75,1139.75,1,22,23.00
02/25/2004,07:00,1139.75,1139.75,1139.75,1139.75,0,3,3.00
02/25/2004,07:01,1139.75,1139.75,1139.75,1139.75,0,4,4.00
02/25/2004,07:02,1140.00,1140.00,1139.75,1139.75,1,15,16.00
02/25/2004,07:03,1139.75,1140.00,1139.75,1140.00,3,4,7.00
02/25/2004,07:04,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/25/2004,07:05,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/25/2004,07:06,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/25/2004,07:07,1140.00,1140.00,1140.00,1140.00,1,0,1.00
02/25/2004,07:08,1139.75,1139.75,1139.75,1139.75,0,2,2.00
02/25/2004,07:09,1140.00,1140.25,1140.00,1140.25,237,0,237.00
02/25/2004,07:10,1140.25,1140.75,1140.25,1140.75,438,0,438.00
02/25/2004,07:11,1140.75,1141.00,1140.50,1140.50,98,202,300.00
02/25/2004,07:12,1140.50,1140.75,1140.50,1140.50,12,22,34.00
02/25/2004,07:13,1140.75,1140.75,1140.25,1140.25,50,80,130.00
02/25/2004,07:14,1140.25,1140.25,1140.25,1140.25,0,85,85.00
02/25/2004,07:15,1140.50,1140.50,1140.25,1140.25,1,12,13.00
02/25/2004,07:16,1140.25,1140.25,1140.25,1140.25,0,37,37.00
02/25/2004,07:17,1140.25,1140.25,1140.00,1140.25,98,6,104.00
02/25/2004,07:18,1140.25,1140.25,1140.25,1140.25,52,0,52.00
02/25/2004,07:19,1140.25,1140.50,1140.25,1140.50,94,0,94.00
02/25/2004,07:20,1140.50,1140.75,1140.50,1140.75,88,0,88.00
02/25/2004,07:21,1140.75,1140.75,1140.50,1140.50,1,3,4.00
02/25/2004,07:22,1140.75,1140.75,1140.50,1140.50,103,1,104.00
02/25/2004,07:23,1140.50,1140.75,1140.50,1140.75,228,124,352.00
02/25/2004,07:24,1140.50,1140.75,1140.25,1140.25,2,72,74.00
02/25/2004,07:25,1140.75,1140.75,1140.50,1140.75,5,11,16.00
02/25/2004,07:26,1140.75,1141.00,1140.75,1140.75,220,3,223.00
02/25/2004,07:27,1140.75,1141.00,1140.75,1141.00,135,108,243.00
02/25/2004,07:28,1141.00,1141.00,1140.75,1140.75,2,10,12.00
02/25/2004,07:29,1140.75,1140.75,1140.50,1140.50,0,94,94.00
02/25/2004,07:30,1140.75,1140.75,1140.75,1140.75,86,0,86.00
02/25/2004,07:31,1140.75,1140.75,1140.75,1140.75,38,0,38.00
02/25/2004,07:32,1140.75,1140.75,1140.50,1140.50,8,20,28.00
02/25/2004,07:33,1140.50,1140.75,1140.50,1140.50,8,2,10.00
02/25/2004,07:34,1140.50,1140.75,1140.50,1140.50,4,4,8.00
02/25/2004,07:35,1140.50,1140.75,1140.50,1140.50,4,57,61.00
02/25/2004,07:36,1140.50,1140.75,1140.25,1140.50,7,149,156.00
02/25/2004,07:37,1140.75,1140.75,1140.50,1140.50,5,28,33.00
02/25/2004,07:38,1140.25,1140.50,1140.25,1140.50,13,1,14.00
02/25/2004,07:39,1140.50,1140.50,1140.50,1140.50,11,0,11.00
02/25/2004,07:40,1140.25,1140.25,1140.25,1140.25,0,19,19.00
02/25/2004,07:41,1140.50,1140.50,1140.25,1140.25,1,2,3.00
02/25/2004,07:42,1140.25,1140.25,1140.25,1140.25,0,8,8.00
02/25/2004,07:43,1140.25,1140.25,1140.25,1140.25,0,1,1.00
02/25/2004,07:44,1140.50,1140.50,1140.25,1140.50,24,5,29.00
02/25/2004,07:45,1140.50,1140.50,1140.50,1140.50,3,0,3.00
02/25/2004,07:46,1140.25,1140.50,1140.25,1140.50,1,2,3.00
02/25/2004,07:47,1140.25,1140.50,1140.25,1140.25,1,210,211.00
02/25/2004,07:48,1140.25,1140.25,1140.25,1140.25,0,36,36.00
02/25/2004,07:49,1140.25,1140.25,1140.00,1140.00,0,20,20.00
02/25/2004,07:50,1140.00,1140.25,1140.00,1140.00,1,27,28.00
02/25/2004,07:51,1140.00,1140.25,1140.00,1140.25,106,4,110.00
02/25/2004,07:52,1140.25,1140.50,1140.00,1140.50,56,1,57.00
02/25/2004,07:53,1140.25,1140.75,1140.25,1140.50,104,77,181.00
02/25/2004,07:54,1140.50,1140.50,1140.50,1140.50,0,45,45.00
02/25/2004,07:55,1140.50,1140.50,1140.25,1140.25,0,3,3.00
02/25/2004,07:56,1140.25,1140.50,1140.00,1140.00,9,66,75.00
02/25/2004,07:57,1140.00,1140.00,1140.00,1140.00,0,3,3.00
02/25/2004,07:58,1140.00,1140.00,1139.75,1139.75,0,313,313.00
02/25/2004,07:59,1139.75,1139.75,1139.75,1139.75,0,5,5.00
02/25/2004,08:00,1139.75,1140.00,1139.75,1140.00,7,15,22.00
02/25/2004,08:01,1139.75,1140.00,1139.75,1140.00,39,3,42.00
02/25/2004,08:02,1140.00,1140.00,1140.00,1140.00,5,0,5.00
02/25/2004,08:03,1139.75,1140.00,1139.75,1140.00,1,3,4.00
02/25/2004,08:04,1139.75,1140.00,1139.50,1139.75,66,62,128.00
02/25/2004,08:05,1139.75,1140.00,1139.50,1139.75,69,7,76.00
02/25/2004,08:06,1139.75,1139.75,1139.75,1139.75,0,28,28.00
02/25/2004,08:07,1139.75,1139.75,1139.50,1139.50,0,52,52.00
02/25/2004,08:08,1139.50,1139.50,1139.25,1139.50,22,175,197.00
02/25/2004,08:09,1139.50,1139.50,1139.50,1139.50,162,0,162.00
02/25/2004,08:10,1139.50,1139.50,1139.50,1139.50,47,0,47.00
02/25/2004,08:11,1139.25,1139.50,1139.25,1139.50,18,25,43.00
02/25/2004,08:12,1139.50,1139.50,1139.25,1139.25,3,25,28.00
02/25/2004,08:13,1139.25,1139.50,1139.25,1139.25,1,19,20.00
02/25/2004,08:14,1139.50,1139.50,1139.50,1139.50,65,0,65.00
02/25/2004,08:15,1139.50,1139.50,1139.25,1139.50,11,4,15.00
02/25/2004,08:16,1139.50,1139.50,1139.25,1139.50,33,3,36.00
02/25/2004,08:17,1139.50,1139.50,1139.50,1139.50,65,0,65.00
02/25/2004,08:18,1139.50,1139.50,1139.50,1139.50,88,0,88.00
02/25/2004,08:19,1139.50,1139.50,1139.25,1139.50,73,10,83.00
02/25/2004,08:20,1139.50,1139.50,1139.25,1139.25,29,6,35.00
02/25/2004,08:21,1139.50,1139.50,1139.50,1139.50,17,0,17.00
02/25/2004,08:22,1139.75,1139.75,1139.50,1139.50,6,46,52.00
02/25/2004,08:23,1139.50,1139.75,1139.50,1139.75,50,69,119.00
02/25/2004,08:24,1139.50,1139.50,1139.25,1139.50,68,52,120.00
02/25/2004,08:25,1139.75,1140.00,1139.75,1140.00,317,12,329.00
02/25/2004,08:26,1139.75,1140.00,1139.75,1140.00,8,10,18.00
02/25/2004,08:27,1139.75,1140.00,1139.75,1139.75,29,239,268.00
02/25/2004,08:28,1140.00,1140.00,1139.25,1139.25,57,488,545.00
02/25/2004,08:29,1139.25,1139.50,1139.00,1139.25,159,400,559.00
02/25/2004,08:30,1139.00,1139.50,1139.00,1139.00,215,581,796.00
02/25/2004,08:31,1139.25,1139.50,1138.50,1138.75,1941,2207,4148.00
02/25/2004,08:32,1139.00,1139.25,1138.50,1138.50,968,2073,3041.00
02/25/2004,08:33,1138.75,1139.00,1138.50,1139.00,1085,46,1131.00
02/25/2004,08:34,1139.00,1139.50,1138.75,1139.25,2004,1729,3733.00
02/25/2004,08:35,1139.25,1139.75,1138.75,1138.75,1002,1564,2566.00
02/25/2004,08:36,1139.00,1139.25,1138.50,1139.00,1793,1710,3503.00
02/25/2004,08:37,1139.00,1139.00,1138.25,1138.25,1344,1305,2649.00
02/25/2004,08:38,1138.25,1139.00,1138.25,1138.75,1229,864,2093.00
02/25/2004,08:39,1138.75,1139.25,1138.50,1139.00,1226,1315,2541.00
02/25/2004,08:40,1139.00,1140.50,1139.00,1140.00,5061,1481,6542.00
02/25/2004,08:41,1140.00,1140.25,1139.75,1140.00,1739,628,2367.00
02/25/2004,08:42,1140.00,1141.00,1140.00,1140.25,3292,3468,6760.00
02/25/2004,08:43,1140.25,1140.50,1140.00,1140.50,629,1751,2380.00
02/25/2004,08:44,1140.25,1140.50,1140.00,1140.50,1721,969,2690.00
02/25/2004,08:45,1140.25,1140.50,1140.00,1140.50,2069,745,2814.00
02/25/2004,08:46,1140.25,1140.75,1140.25,1140.75,2319,1154,3473.00
02/25/2004,08:47,1141.00,1141.75,1140.75,1141.25,5450,1556,7006.00
02/25/2004,08:48,1141.50,1141.50,1141.00,1141.25,1671,1074,2745.00
02/25/2004,08:49,1141.25,1141.75,1141.00,1141.75,1234,262,1496.00
02/25/2004,08:50,1141.75,1142.00,1141.25,1141.75,1616,1901,3517.00
02/25/2004,08:51,1141.50,1142.75,1141.50,1142.50,3040,503,3543.00
02/25/2004,08:52,1142.75,1142.75,1142.25,1142.25,1215,897,2112.00
02/25/2004,08:53,1142.25,1142.75,1142.00,1142.25,773,1215,1988.00
02/25/2004,08:54,1142.25,1142.50,1141.75,1141.75,306,1516,1822.00
02/25/2004,08:55,1141.75,1142.50,1141.75,1142.25,1708,618,2326.00
02/25/2004,08:56,1142.50,1142.50,1141.75,1142.00,656,2409,3065.00
02/25/2004,08:57,1141.75,1142.00,1141.50,1141.75,701,1157,1858.00
02/25/2004,08:58,1141.75,1142.50,1141.50,1142.00,991,780,1771.00
02/25/2004,08:59,1142.00,1142.75,1142.00,1142.00,1970,1593,3563.00
02/25/2004,09:00,1142.25,1142.25,1141.75,1142.25,561,706,1267.00
02/25/2004,09:01,1142.00,1142.75,1141.00,1141.50,1092,2754,3846.00
02/25/2004,09:02,1141.25,1142.25,1141.25,1142.00,1182,946,2128.00
02/25/2004,09:03,1142.00,1143.00,1141.50,1141.75,3687,3635,7322.00
02/25/2004,09:04,1141.50,1142.25,1141.50,1142.00,1231,324,1555.00
02/25/2004,09:05,1142.00,1142.00,1141.50,1141.75,180,496,676.00
02/25/2004,09:06,1141.50,1141.75,1141.25,1141.25,603,1053,1656.00
02/25/2004,09:07,1141.50,1142.00,1141.00,1141.75,783,571,1354.00
02/25/2004,09:08,1141.75,1142.00,1141.50,1141.75,101,418,519.00
02/25/2004,09:09,1141.75,1142.00,1141.25,1141.75,504,594,1098.00
02/25/2004,09:10,1141.75,1142.25,1141.75,1142.00,995,44,1039.00
02/25/2004,09:11,1142.00,1143.50,1142.00,1143.25,4962,1468,6430.00
02/25/2004,09:12,1143.50,1143.50,1142.50,1142.50,958,2254,3212.00
02/25/2004,09:13,1142.75,1143.25,1142.75,1143.00,657,962,1619.00
02/25/2004,09:14,1143.00,1143.00,1141.50,1141.75,1241,4742,5983.00
02/25/2004,09:15,1141.75,1142.00,1141.50,1141.50,132,1422,1554.00
02/25/2004,09:16,1141.50,1142.00,1141.25,1141.75,974,920,1894.00
02/25/2004,09:17,1142.00,1142.25,1141.50,1142.00,1003,252,1255.00
02/25/2004,09:18,1142.25,1142.25,1141.25,1141.50,911,1515,2426.00
02/25/2004,09:19,1141.50,1141.75,1141.25,1141.75,401,584,985.00
02/25/2004,09:20,1141.75,1142.50,1141.50,1142.50,1511,577,2088.00
02/25/2004,09:21,1142.25,1142.50,1141.50,1141.50,246,1307,1553.00
02/25/2004,09:22,1141.50,1141.75,1141.25,1141.50,306,812,1118.00
02/25/2004,09:23,1141.25,1142.75,1141.25,1142.50,2754,1113,3867.00
02/25/2004,09:24,1142.50,1143.00,1142.25,1142.75,1491,924,2415.00
02/25/2004,09:25,1142.75,1143.25,1142.50,1142.75,1788,1533,3321.00
02/25/2004,09:26,1142.75,1142.75,1142.25,1142.25,408,726,1134.00
02/25/2004,09:27,1142.25,1142.50,1142.25,1142.25,46,374,420.00
02/25/2004,09:28,1142.25,1142.25,1141.75,1141.75,134,1471,1605.00
02/25/2004,09:29,1141.75,1142.00,1141.25,1141.50,645,1569,2214.00
02/25/2004,09:30,1141.50,1142.00,1141.25,1141.50,1134,691,1825.00
02/25/2004,09:31,1141.50,1141.75,1140.75,1140.75,963,2713,3676.00
02/25/2004,09:32,1141.00,1141.50,1140.75,1141.25,1072,797,1869.00
02/25/2004,09:33,1141.25,1142.25,1141.25,1142.00,1977,946,2923.00
02/25/2004,09:34,1142.00,1142.00,1141.25,1141.50,723,923,1646.00
02/25/2004,09:35,1141.50,1141.75,1141.25,1141.50,104,551,655.00
02/25/2004,09:36,1141.50,1142.25,1141.25,1142.00,1230,397,1627.00
02/25/2004,09:37,1142.00,1142.50,1141.75,1142.25,1278,367,1645.00
02/25/2004,09:38,1142.00,1142.25,1141.25,1141.50,446,2422,2868.00
02/25/2004,09:39,1141.50,1142.00,1141.25,1141.75,471,69,540.00
02/25/2004,09:40,1142.00,1142.25,1141.75,1142.00,592,124,716.00
02/25/2004,09:41,1142.00,1142.25,1141.50,1142.25,654,276,930.00
02/25/2004,09:42,1142.00,1142.50,1141.75,1141.75,911,739,1650.00
02/25/2004,09:43,1142.00,1142.50,1141.75,1142.25,370,68,438.00
02/25/2004,09:44,1142.50,1142.50,1142.00,1142.25,210,747,957.00
02/25/2004,09:45,1142.00,1142.25,1141.75,1142.25,172,217,389.00
02/25/2004,09:46,1142.00,1142.25,1141.50,1142.00,333,945,1278.00
02/25/2004,09:47,1142.00,1142.25,1141.75,1142.00,271,376,647.00
02/25/2004,09:48,1142.25,1142.50,1142.00,1142.00,257,354,611.00
02/25/2004,09:49,1142.25,1142.25,1142.00,1142.00,196,158,354.00
02/25/2004,09:50,1141.75,1142.25,1141.75,1142.00,159,359,518.00
02/25/2004,09:51,1142.00,1142.25,1141.50,1141.50,48,740,788.00
02/25/2004,09:52,1141.75,1142.25,1141.50,1142.25,684,110,794.00
02/25/2004,09:53,1142.00,1142.00,1141.75,1142.00,17,104,121.00
02/25/2004,09:54,1141.75,1142.00,1141.75,1142.00,841,124,965.00
02/25/2004,09:55,1142.00,1142.25,1141.75,1142.00,342,174,516.00
02/25/2004,09:56,1142.00,1142.00,1141.50,1141.75,255,549,804.00
02/25/2004,09:57,1141.75,1142.50,1141.75,1142.25,1100,304,1404.00
02/25/2004,09:58,1142.25,1142.25,1141.75,1141.75,1,336,337.00
02/25/2004,09:59,1142.00,1142.00,1142.00,1142.00,283,0,283.00
02/25/2004,10:00,1142.00,1142.25,1141.75,1142.00,34,68,102.00
02/25/2004,10:01,1141.75,1142.25,1141.75,1142.00,168,64,232.00
02/25/2004,10:02,1141.75,1142.25,1141.75,1142.00,77,90,167.00
02/25/2004,10:03,1142.00,1142.25,1141.75,1142.00,80,95,175.00
02/25/2004,10:04,1142.00,1142.00,1141.75,1142.00,162,17,179.00
02/25/2004,10:05,1142.00,1142.50,1141.75,1142.50,598,79,677.00
02/25/2004,10:06,1142.25,1142.50,1141.75,1142.25,56,543,599.00
02/25/2004,10:07,1142.00,1142.75,1142.00,1142.75,885,144,1029.00
02/25/2004,10:08,1142.75,1144.00,1142.25,1143.75,4853,1017,5870.00
02/25/2004,10:09,1143.75,1143.75,1142.75,1143.00,1079,1906,2985.00
02/25/2004,10:10,1143.00,1143.75,1142.75,1143.50,1147,307,1454.00
02/25/2004,10:11,1143.50,1143.75,1143.25,1143.50,861,197,1058.00
02/25/2004,10:12,1143.75,1144.00,1143.50,1143.75,742,506,1248.00
02/25/2004,10:13,1144.00,1144.75,1143.50,1144.00,5886,2876,8762.00
02/25/2004,10:14,1144.00,1144.00,1143.00,1143.25,1298,1513,2811.00
02/25/2004,10:15,1143.00,1143.50,1143.00,1143.25,972,1289,2261.00
02/25/2004,10:16,1143.50,1143.50,1143.00,1143.50,670,516,1186.00
02/25/2004,10:17,1143.25,1143.50,1143.00,1143.25,63,596,659.00
02/25/2004,10:18,1143.25,1143.50,1142.25,1142.25,688,2475,3163.00
02/25/2004,10:19,1142.50,1142.50,1141.75,1142.00,385,1968,2353.00
02/25/2004,10:20,1142.00,1142.50,1141.75,1142.00,881,367,1248.00
02/25/2004,10:21,1142.25,1142.25,1140.75,1140.75,427,3545,3972.00
02/25/2004,10:22,1140.75,1141.00,1140.00,1140.75,1564,3056,4620.00
02/25/2004,10:23,1140.75,1141.00,1140.50,1141.00,893,241,1134.00
02/25/2004,10:24,1141.00,1141.25,1140.75,1141.25,752,496,1248.00
02/25/2004,10:25,1141.25,1141.50,1141.00,1141.25,360,275,635.00
02/25/2004,10:26,1141.25,1141.75,1141.00,1141.75,910,102,1012.00
02/25/2004,10:27,1141.75,1141.75,1141.00,1141.25,353,840,1193.00
02/25/2004,10:28,1141.25,1141.50,1141.00,1141.25,29,163,192.00
02/25/2004,10:29,1141.00,1141.25,1140.25,1140.50,277,1734,2011.00
02/25/2004,10:30,1140.50,1140.75,1140.00,1140.50,749,1521,2270.00
02/25/2004,10:31,1140.50,1141.25,1140.50,1141.00,1281,342,1623.00
02/25/2004,10:32,1141.00,1141.25,1140.75,1141.00,529,428,957.00
02/25/2004,10:33,1141.00,1141.25,1141.00,1141.25,448,65,513.00
02/25/2004,10:34,1141.25,1141.25,1140.75,1141.00,216,526,742.00
02/25/2004,10:35,1140.75,1141.00,1140.25,1140.50,210,1503,1713.00
02/25/2004,10:36,1140.50,1140.75,1139.75,1140.75,1940,1902,3842.00
02/25/2004,10:37,1140.75,1141.00,1140.50,1140.50,384,728,1112.00
02/25/2004,10:38,1140.50,1140.75,1140.00,1140.50,369,731,1100.00
02/25/2004,10:39,1140.25,1141.25,1140.00,1140.75,1683,1021,2704.00
02/25/2004,10:40,1140.75,1141.00,1138.75,1139.00,1891,4889,6780.00
02/25/2004,10:41,1139.00,1139.50,1137.50,1138.50,1885,5173,7058.00
02/25/2004,10:42,1138.25,1138.75,1138.00,1138.25,2379,1415,3794.00
02/25/2004,10:43,1138.50,1138.75,1138.00,1138.50,1160,1921,3081.00
02/25/2004,10:44,1138.50,1138.75,1138.50,1138.75,182,294,476.00
02/25/2004,10:45,1138.75,1139.00,1138.25,1138.75,734,873,1607.00
02/25/2004,10:46,1138.75,1139.00,1138.75,1139.00,259,9,268.00
02/25/2004,10:47,1139.00,1139.00,1138.75,1139.00,513,125,638.00
02/25/2004,10:48,1139.00,1139.00,1138.50,1138.75,141,637,778.00
02/25/2004,10:49,1138.75,1139.00,1138.25,1138.75,368,548,916.00
02/25/2004,10:50,1138.75,1139.25,1138.75,1139.25,674,109,783.00
02/25/2004,10:51,1139.25,1139.25,1138.75,1139.25,243,275,518.00
02/25/2004,10:52,1139.25,1139.25,1139.00,1139.00,66,22,88.00
02/25/2004,10:53,1139.25,1139.25,1138.75,1138.75,34,417,451.00
02/25/2004,10:54,1139.00,1139.25,1139.00,1139.00,77,147,224.00
02/25/2004,10:55,1139.00,1139.25,1139.00,1139.25,32,324,356.00
02/25/2004,10:56,1139.25,1139.25,1139.00,1139.00,25,450,475.00
02/25/2004,10:57,1139.00,1139.25,1138.75,1139.00,31,319,350.00
02/25/2004,10:58,1139.00,1139.00,1138.75,1139.00,77,126,203.00
02/25/2004,10:59,1138.75,1139.25,1138.75,1139.25,559,74,633.00
02/25/2004,11:00,1139.50,1139.75,1139.25,1139.75,1163,428,1591.00
02/25/2004,11:01,1139.75,1140.00,1139.50,1139.50,461,458,919.00
02/25/2004,11:02,1139.50,1140.00,1139.50,1140.00,463,120,583.00
02/25/2004,11:03,1140.00,1140.00,1139.25,1139.50,453,1310,1763.00
02/25/2004,11:04,1139.25,1140.50,1139.25,1140.25,1208,480,1688.00
02/25/2004,11:05,1140.50,1140.50,1140.00,1140.25,231,647,878.00
02/25/2004,11:06,1140.00,1140.25,1139.75,1140.00,44,131,175.00
02/25/2004,11:07,1140.00,1140.00,1139.75,1139.75,21,46,67.00
02/25/2004,11:08,1139.75,1140.00,1139.50,1139.50,35,294,329.00
02/25/2004,11:09,1139.75,1139.75,1139.50,1139.75,403,10,413.00
02/25/2004,11:10,1139.75,1140.00,1139.50,1140.00,264,12,276.00
02/25/2004,11:11,1139.75,1140.25,1139.75,1140.25,210,15,225.00
02/25/2004,11:12,1140.00,1140.25,1140.00,1140.25,251,34,285.00
02/25/2004,11:13,1140.25,1140.50,1140.00,1140.25,443,138,581.00
02/25/2004,11:14,1140.00,1140.25,1140.00,1140.00,4,11,15.00
02/25/2004,11:15,1140.00,1140.25,1139.75,1139.75,23,192,215.00
02/25/2004,11:16,1139.75,1140.50,1139.50,1140.25,1002,470,1472.00
02/25/2004,11:17,1140.25,1140.50,1140.00,1140.25,129,178,307.00
02/25/2004,11:18,1140.25,1140.50,1140.00,1140.25,154,61,215.00
02/25/2004,11:19,1140.25,1140.50,1140.00,1140.00,5,121,126.00
02/25/2004,11:20,1140.25,1140.25,1139.75,1139.75,95,229,324.00
02/25/2004,11:21,1140.00,1140.00,1139.50,1139.75,297,358,655.00
02/25/2004,11:22,1139.75,1140.00,1139.50,1139.75,19,118,137.00
02/25/2004,11:23,1139.50,1140.25,1139.50,1140.25,503,12,515.00
02/25/2004,11:24,1140.00,1140.50,1139.75,1140.25,554,522,1076.00
02/25/2004,11:25,1140.50,1140.50,1140.25,1140.50,17,99,116.00
02/25/2004,11:26,1140.25,1141.00,1140.25,1141.00,1212,39,1251.00
02/25/2004,11:27,1141.00,1141.25,1140.50,1140.75,1582,518,2100.00
02/25/2004,11:28,1141.00,1141.50,1141.00,1141.50,872,526,1398.00
02/25/2004,11:29,1141.25,1141.50,1141.25,1141.50,598,152,750.00
02/25/2004,11:30,1141.25,1141.50,1141.25,1141.25,84,56,140.00
02/25/2004,11:31,1141.50,1141.50,1141.00,1141.00,60,489,549.00
02/25/2004,11:32,1141.00,1142.25,1141.00,1141.75,2717,627,3344.00
02/25/2004,11:33,1141.75,1142.00,1141.25,1141.50,353,953,1306.00
02/25/2004,11:34,1141.25,1141.75,1141.25,1141.50,217,350,567.00
02/25/2004,11:35,1141.50,1141.75,1141.50,1141.50,21,445,466.00
02/25/2004,11:36,1141.75,1141.75,1141.25,1141.50,119,217,336.00
02/25/2004,11:37,1141.50,1141.50,1141.00,1141.25,98,673,771.00
02/25/2004,11:38,1141.50,1141.75,1141.25,1141.50,457,76,533.00
02/25/2004,11:39,1141.50,1142.50,1141.50,1142.00,2919,1624,4543.00
02/25/2004,11:40,1142.00,1142.00,1141.75,1142.00,302,68,370.00
02/25/2004,11:41,1142.00,1142.25,1141.75,1141.75,92,120,212.00
02/25/2004,11:42,1141.75,1142.00,1141.75,1142.00,14,53,67.00
02/25/2004,11:43,1142.00,1142.00,1141.75,1141.75,6,61,67.00
02/25/2004,11:44,1141.75,1142.00,1141.75,1141.75,2,29,31.00
02/25/2004,11:45,1141.75,1141.75,1141.50,1141.50,0,662,662.00
02/25/2004,11:46,1141.50,1141.75,1141.50,1141.50,43,59,102.00
02/25/2004,11:47,1141.50,1141.75,1141.50,1141.50,29,56,85.00
02/25/2004,11:48,1141.75,1141.75,1141.50,1141.50,11,357,368.00
02/25/2004,11:49,1141.50,1141.75,1141.50,1141.50,22,32,54.00
02/25/2004,11:50,1141.50,1141.75,1141.25,1141.50,54,371,425.00
02/25/2004,11:51,1141.50,1141.75,1141.50,1141.50,276,14,290.00
02/25/2004,11:52,1141.50,1142.00,1141.50,1141.75,606,147,753.00
02/25/2004,11:53,1141.75,1141.75,1141.50,1141.75,28,6,34.00
02/25/2004,11:54,1141.75,1141.75,1141.50,1141.75,30,4,34.00
02/25/2004,11:55,1141.75,1142.00,1141.50,1141.75,504,9,513.00
02/25/2004,11:56,1142.00,1142.25,1141.75,1142.00,315,129,444.00
02/25/2004,11:57,1142.25,1142.25,1141.75,1142.00,146,319,465.00
02/25/2004,11:58,1142.00,1142.75,1142.00,1142.50,1822,269,2091.00
02/25/2004,11:59,1142.25,1142.75,1142.25,1142.50,594,75,669.00
02/25/2004,12:00,1142.75,1143.25,1142.50,1143.00,1414,215,1629.00
02/25/2004,12:01,1143.00,1143.25,1142.25,1142.25,195,622,817.00
02/25/2004,12:02,1142.50,1142.75,1142.25,1142.50,168,30,198.00
02/25/2004,12:03,1142.50,1142.75,1142.00,1142.00,137,396,533.00
02/25/2004,12:04,1142.25,1142.25,1141.75,1142.00,155,676,831.00
02/25/2004,12:05,1142.00,1142.50,1142.00,1142.25,189,40,229.00
02/25/2004,12:06,1142.25,1142.25,1142.00,1142.00,48,321,369.00
02/25/2004,12:07,1142.25,1142.50,1142.00,1142.25,166,59,225.00
02/25/2004,12:08,1142.25,1142.25,1142.00,1142.25,12,94,106.00
02/25/2004,12:09,1142.25,1142.50,1142.00,1142.25,454,72,526.00
02/25/2004,12:10,1142.25,1142.25,1142.00,1142.00,32,254,286.00
02/25/2004,12:11,1142.00,1142.50,1142.00,1142.50,322,131,453.00
02/25/2004,12:12,1142.25,1142.50,1142.25,1142.50,530,28,558.00
02/25/2004,12:13,1142.25,1142.50,1142.25,1142.50,469,10,479.00
02/25/2004,12:14,1142.50,1142.75,1142.25,1142.75,294,114,408.00
02/25/2004,12:15,1142.75,1143.00,1142.75,1143.00,828,24,852.00
02/25/2004,12:16,1142.75,1143.00,1142.25,1142.25,22,612,634.00
02/25/2004,12:17,1142.25,1142.50,1142.25,1142.25,8,110,118.00
02/25/2004,12:18,1142.25,1142.75,1142.25,1142.50,687,17,704.00
02/25/2004,12:19,1142.50,1142.50,1142.25,1142.50,519,226,745.00
02/25/2004,12:20,1142.50,1142.50,1142.00,1142.00,77,690,767.00
02/25/2004,12:21,1142.00,1142.50,1142.00,1142.25,155,142,297.00
02/25/2004,12:22,1142.25,1142.50,1142.00,1142.25,139,273,412.00
02/25/2004,12:23,1142.25,1142.50,1141.75,1141.75,330,676,1006.00
02/25/2004,12:24,1142.00,1142.25,1141.75,1142.00,208,165,373.00
02/25/2004,12:25,1142.00,1142.25,1141.50,1141.75,113,421,534.00
02/25/2004,12:26,1142.00,1142.00,1141.75,1141.75,81,85,166.00
02/25/2004,12:27,1142.00,1142.00,1141.75,1142.00,13,37,50.00
02/25/2004,12:28,1142.00,1142.00,1141.50,1141.75,13,245,258.00
02/25/2004,12:29,1141.50,1142.00,1141.50,1141.75,88,108,196.00
02/25/2004,12:30,1141.75,1141.75,1141.75,1141.75,216,0,216.00
02/25/2004,12:31,1141.75,1142.00,1141.25,1141.25,34,1038,1072.00
02/25/2004,12:32,1141.25,1141.50,1141.00,1141.25,1040,1054,2094.00
02/25/2004,12:33,1141.25,1142.00,1141.25,1141.75,667,314,981.00
02/25/2004,12:34,1141.75,1142.00,1141.50,1142.00,323,26,349.00
02/25/2004,12:35,1142.00,1142.25,1141.75,1142.00,578,172,750.00
02/25/2004,12:36,1142.00,1142.00,1141.50,1141.75,92,773,865.00
02/25/2004,12:37,1141.50,1142.25,1141.50,1142.25,345,97,442.00
02/25/2004,12:38,1142.00,1142.25,1141.75,1142.00,133,131,264.00
02/25/2004,12:39,1142.25,1142.50,1142.25,1142.50,776,12,788.00
02/25/2004,12:40,1142.50,1143.75,1142.25,1143.25,4274,1363,5637.00
02/25/2004,12:41,1143.25,1143.25,1142.75,1143.00,617,223,840.00
02/25/2004,12:42,1143.00,1143.25,1142.75,1143.00,214,322,536.00
02/25/2004,12:43,1143.00,1143.25,1142.75,1143.00,147,194,341.00
02/25/2004,12:44,1143.00,1143.25,1143.00,1143.00,18,106,124.00
02/25/2004,12:45,1143.00,1143.00,1142.25,1142.25,610,1052,1662.00
02/25/2004,12:46,1142.25,1142.50,1142.00,1142.50,372,331,703.00
02/25/2004,12:47,1142.50,1142.50,1142.25,1142.50,20,74,94.00
02/25/2004,12:48,1142.50,1142.50,1142.00,1142.00,26,232,258.00
02/25/2004,12:49,1142.00,1142.50,1142.00,1142.50,110,27,137.00
02/25/2004,12:50,1142.25,1142.50,1142.25,1142.50,114,5,119.00
02/25/2004,12:51,1142.50,1142.75,1142.50,1142.75,553,8,561.00
02/25/2004,12:52,1142.75,1142.75,1142.25,1142.50,85,217,302.00
02/25/2004,12:53,1142.50,1143.00,1142.50,1142.75,191,347,538.00
02/25/2004,12:54,1142.50,1142.75,1142.25,1142.50,112,293,405.00
02/25/2004,12:55,1142.25,1142.75,1142.00,1142.00,59,197,256.00
02/25/2004,12:56,1142.00,1142.25,1142.00,1142.25,186,116,302.00
02/25/2004,12:57,1142.00,1142.50,1142.00,1142.50,54,4,58.00
02/25/2004,12:58,1142.25,1142.50,1142.25,1142.50,7,20,27.00
02/25/2004,12:59,1142.50,1142.75,1142.50,1142.50,721,8,729.00
02/25/2004,13:00,1142.75,1143.00,1142.50,1142.75,192,4,196.00
02/25/2004,13:01,1143.00,1143.00,1142.25,1142.25,44,174,218.00
02/25/2004,13:02,1142.50,1143.00,1142.25,1142.75,429,71,500.00
02/25/2004,13:03,1142.75,1143.25,1142.75,1143.25,631,197,828.00
02/25/2004,13:04,1143.25,1143.25,1142.75,1143.00,61,194,255.00
02/25/2004,13:05,1143.00,1143.00,1142.50,1142.50,155,187,342.00
02/25/2004,13:06,1142.50,1143.00,1142.50,1142.50,96,164,260.00
02/25/2004,13:07,1142.50,1142.75,1142.25,1142.50,480,348,828.00
02/25/2004,13:08,1142.50,1143.00,1142.25,1142.25,253,337,590.00
02/25/2004,13:09,1142.25,1142.50,1142.25,1142.50,18,8,26.00
02/25/2004,13:10,1142.50,1143.00,1142.25,1142.75,654,170,824.00
02/25/2004,13:11,1142.75,1142.75,1142.50,1142.75,36,59,95.00
02/25/2004,13:12,1142.50,1142.75,1142.50,1142.50,21,177,198.00
02/25/2004,13:13,1142.50,1142.75,1142.25,1142.75,271,78,349.00
02/25/2004,13:14,1142.75,1143.25,1142.75,1143.00,880,876,1756.00
02/25/2004,13:15,1143.00,1143.25,1142.75,1142.75,14,689,703.00
02/25/2004,13:16,1142.75,1143.00,1142.25,1142.75,138,419,557.00
02/25/2004,13:17,1142.75,1143.25,1142.50,1143.00,361,130,491.00
02/25/2004,13:18,1143.00,1143.00,1142.50,1142.50,11,107,118.00
02/25/2004,13:19,1142.75,1143.00,1142.50,1142.75,267,13,280.00
02/25/2004,13:20,1142.75,1143.00,1142.50,1142.75,14,150,164.00
02/25/2004,13:21,1142.50,1142.75,1142.00,1142.25,314,1324,1638.00
02/25/2004,13:22,1142.00,1142.50,1142.00,1142.25,274,98,372.00
02/25/2004,13:23,1142.25,1142.50,1142.25,1142.25,18,52,70.00
02/25/2004,13:24,1142.25,1142.50,1142.00,1142.50,134,144,278.00
02/25/2004,13:25,1142.25,1142.50,1142.00,1142.25,9,420,429.00
02/25/2004,13:26,1142.25,1142.75,1142.25,1142.75,1289,33,1322.00
02/25/2004,13:27,1142.75,1142.75,1142.25,1142.50,63,587,650.00
02/25/2004,13:28,1142.50,1142.50,1142.25,1142.25,35,4,39.00
02/25/2004,13:29,1142.25,1142.50,1142.25,1142.25,23,10,33.00
02/25/2004,13:30,1142.25,1143.00,1142.25,1142.75,419,122,541.00
02/25/2004,13:31,1142.75,1143.00,1142.50,1142.75,174,469,643.00
02/25/2004,13:32,1142.75,1142.75,1142.50,1142.50,3,308,311.00
02/25/2004,13:33,1142.50,1142.50,1142.00,1142.50,216,318,534.00
02/25/2004,13:34,1142.50,1142.75,1142.50,1142.75,171,277,448.00
02/25/2004,13:35,1142.75,1143.00,1142.75,1142.75,322,19,341.00
02/25/2004,13:36,1143.00,1143.75,1143.00,1143.75,2207,443,2650.00
02/25/2004,13:37,1143.50,1143.75,1142.75,1143.25,1347,1047,2394.00
02/25/2004,13:38,1143.25,1143.50,1143.25,1143.25,117,325,442.00
02/25/2004,13:39,1143.50,1143.75,1143.25,1143.50,659,1140,1799.00
02/25/2004,13:40,1143.50,1143.75,1143.25,1143.50,361,95,456.00
02/25/2004,13:41,1143.50,1143.50,1142.50,1142.75,142,1404,1546.00
02/25/2004,13:42,1142.75,1143.50,1142.75,1143.25,738,255,993.00
02/25/2004,13:43,1143.25,1143.25,1142.75,1142.75,144,158,302.00
02/25/2004,13:44,1142.75,1143.00,1142.75,1142.75,6,147,153.00
02/25/2004,13:45,1142.75,1143.00,1142.50,1142.50,149,847,996.00
02/25/2004,13:46,1142.50,1142.75,1141.50,1141.75,639,2646,3285.00
02/25/2004,13:47,1141.75,1142.00,1141.50,1141.75,908,832,1740.00
02/25/2004,13:48,1142.00,1142.50,1141.75,1142.50,1399,137,1536.00
02/25/2004,13:49,1142.50,1142.50,1141.75,1142.00,239,1128,1367.00
02/25/2004,13:50,1142.00,1142.50,1141.75,1142.25,927,150,1077.00
02/25/2004,13:51,1142.25,1142.25,1142.00,1142.25,67,31,98.00
02/25/2004,13:52,1142.00,1142.75,1142.00,1142.75,985,152,1137.00
02/25/2004,13:53,1142.50,1142.75,1142.00,1142.25,184,362,546.00
02/25/2004,13:54,1142.25,1142.75,1142.25,1142.75,170,22,192.00
02/25/2004,13:55,1142.50,1143.00,1142.50,1142.75,302,382,684.00
02/25/2004,13:56,1142.75,1142.75,1142.50,1142.75,99,69,168.00
02/25/2004,13:57,1142.75,1143.00,1142.50,1142.75,173,134,307.00
02/25/2004,13:58,1142.75,1142.75,1142.50,1142.75,6,29,35.00
02/25/2004,13:59,1142.50,1142.50,1142.00,1142.00,173,418,591.00
02/25/2004,14:00,1142.00,1142.75,1142.00,1142.75,528,61,589.00
02/25/2004,14:01,1142.75,1142.75,1142.25,1142.50,223,193,416.00
02/25/2004,14:02,1142.75,1142.75,1142.25,1142.50,148,170,318.00
02/25/2004,14:03,1142.25,1143.00,1142.25,1143.00,1230,6,1236.00
02/25/2004,14:04,1143.00,1143.75,1143.00,1143.50,1531,334,1865.00
02/25/2004,14:05,1143.75,1143.75,1142.75,1143.25,118,993,1111.00
02/25/2004,14:06,1143.00,1143.50,1143.00,1143.50,228,131,359.00
02/25/2004,14:07,1143.25,1143.75,1143.25,1143.75,726,48,774.00
02/25/2004,14:08,1143.50,1143.75,1143.00,1143.25,916,756,1672.00
02/25/2004,14:09,1143.25,1143.50,1143.00,1143.50,263,96,359.00
02/25/2004,14:10,1143.50,1143.75,1143.00,1143.25,522,564,1086.00
02/25/2004,14:11,1143.25,1143.25,1142.50,1143.00,712,1000,1712.00
02/25/2004,14:12,1143.00,1143.50,1142.75,1143.50,785,115,900.00
02/25/2004,14:13,1143.50,1143.50,1143.25,1143.50,717,94,811.00
02/25/2004,14:14,1143.50,1143.75,1143.25,1143.50,572,231,803.00
02/25/2004,14:15,1143.50,1143.75,1143.25,1143.25,54,367,421.00
02/25/2004,14:16,1143.50,1143.75,1143.25,1143.75,357,24,381.00
02/25/2004,14:17,1143.75,1143.75,1143.25,1143.50,230,248,478.00
02/25/2004,14:18,1143.50,1143.50,1143.25,1143.25,54,27,81.00
02/25/2004,14:19,1143.50,1143.75,1143.25,1143.50,244,62,306.00
02/25/2004,14:20,1143.50,1144.50,1143.50,1144.00,4406,2547,6953.00
02/25/2004,14:21,1144.00,1144.50,1143.75,1144.25,1058,712,1770.00
02/25/2004,14:22,1144.25,1145.00,1144.00,1144.75,3615,2843,6458.00
02/25/2004,14:23,1144.75,1145.00,1144.50,1144.50,2025,789,2814.00
02/25/2004,14:24,1144.50,1144.75,1144.00,1144.50,1821,2476,4297.00
02/25/2004,14:25,1144.50,1144.50,1144.25,1144.25,687,62,749.00
02/25/2004,14:26,1144.50,1144.50,1144.00,1144.50,564,716,1280.00
02/25/2004,14:27,1144.50,1145.00,1144.25,1144.75,1004,1383,2387.00
02/25/2004,14:28,1144.50,1145.00,1144.25,1144.75,1051,1535,2586.00
02/25/2004,14:29,1144.50,1144.75,1144.50,1144.50,70,707,777.00
02/25/2004,14:30,1144.50,1144.50,1144.25,1144.50,19,104,123.00
02/25/2004,14:31,1144.25,1144.50,1144.00,1144.00,76,507,583.00
02/25/2004,14:32,1144.00,1144.00,1142.75,1143.00,2021,4474,6495.00
02/25/2004,14:33,1143.00,1143.75,1142.75,1143.50,2287,1399,3686.00
02/25/2004,14:34,1143.50,1143.75,1143.25,1143.25,527,135,662.00
02/25/2004,14:35,1143.25,1143.50,1143.25,1143.50,791,389,1180.00
02/25/2004,14:36,1143.50,1144.50,1143.50,1144.00,3490,1583,5073.00
02/25/2004,14:37,1144.25,1144.50,1144.00,1144.00,334,844,1178.00
02/25/2004,14:38,1144.25,1144.50,1144.00,1144.00,317,184,501.00
02/25/2004,14:39,1144.00,1144.50,1144.00,1144.50,376,458,834.00
02/25/2004,14:40,1144.50,1144.75,1144.25,1144.50,1293,254,1547.00
02/25/2004,14:41,1144.50,1144.75,1144.25,1144.25,470,1197,1667.00
02/25/2004,14:42,1144.25,1144.25,1143.75,1143.75,498,1511,2009.00
02/25/2004,14:43,1143.75,1144.25,1143.75,1144.00,333,902,1235.00
02/25/2004,14:44,1144.00,1144.25,1144.00,1144.25,2653,109,2762.00
02/25/2004,14:45,1144.00,1144.00,1143.75,1143.75,40,923,963.00
02/25/2004,14:46,1143.75,1144.00,1143.50,1143.50,451,971,1422.00
02/25/2004,14:47,1143.50,1144.00,1143.50,1143.75,653,87,740.00
02/25/2004,14:48,1144.00,1144.25,1143.75,1144.00,542,205,747.00
02/25/2004,14:49,1144.00,1144.25,1143.75,1144.00,328,317,645.00
02/25/2004,14:50,1143.75,1144.00,1143.50,1143.50,26,501,527.00
02/25/2004,14:51,1143.50,1144.25,1143.50,1144.00,1046,1177,2223.00
02/25/2004,14:52,1143.75,1144.25,1143.75,1144.00,138,247,385.00
02/25/2004,14:53,1144.25,1144.25,1143.75,1144.00,298,267,565.00
02/25/2004,14:54,1144.00,1144.50,1144.00,1144.50,701,702,1403.00
02/25/2004,14:55,1144.50,1144.50,1144.25,1144.25,1154,604,1758.00
02/25/2004,14:56,1144.25,1144.50,1144.00,1144.25,877,1036,1913.00
02/25/2004,14:57,1144.25,1144.25,1143.75,1144.25,595,790,1385.00
02/25/2004,14:58,1144.00,1144.00,1143.50,1143.75,490,1059,1549.00
02/25/2004,14:59,1143.75,1143.75,1143.25,1143.25,482,1161,1643.00
02/25/2004,15:00,1143.50,1143.75,1143.00,1143.50,1758,2018,3776.00
02/25/2004,15:01,1143.50,1143.75,1143.00,1143.50,1463,2697,4160.00
02/25/2004,15:02,1143.50,1143.50,1143.25,1143.25,1016,426,1442.00
02/25/2004,15:03,1143.25,1143.50,1143.00,1143.25,748,1768,2516.00
02/25/2004,15:04,1143.25,1143.50,1143.00,1143.25,148,936,1084.00
02/25/2004,15:05,1143.25,1143.50,1143.00,1143.50,1446,43,1489.00
02/25/2004,15:06,1143.50,1143.50,1143.00,1143.25,284,819,1103.00
02/25/2004,15:07,1143.25,1143.25,1143.00,1143.25,1073,222,1295.00
02/25/2004,15:08,1143.25,1143.50,1143.00,1143.25,904,491,1395.00
02/25/2004,15:09,1143.25,1143.50,1142.75,1143.00,20,1650,1670.00
02/25/2004,15:10,1143.00,1143.25,1142.75,1143.25,1178,40,1218.00
02/25/2004,15:11,1143.25,1143.25,1142.75,1142.75,83,1021,1104.00
02/25/2004,15:12,1142.75,1143.00,1142.75,1143.00,146,86,232.00
02/25/2004,15:13,1142.75,1143.00,1142.50,1142.75,1236,1294,2530.00
02/25/2004,15:14,1142.75,1143.00,1142.50,1142.75,1146,461,1607.00
02/25/2004,15:15,1142.75,1143.25,1142.50,1143.00,2462,1610,4072.00
02/25/2004,15:16,1143.25,1143.25,1143.00,1143.25,111,22,133.00
02/25/2004,15:31,1143.25,1143.50,1143.00,1143.25,97,99,196.00
02/25/2004,15:32,1143.25,1143.25,1143.00,1143.00,0,10,10.00
02/25/2004,15:33,1143.00,1143.25,1143.00,1143.25,1,2,3.00
02/25/2004,15:34,1143.25,1143.25,1142.75,1143.00,34,190,224.00
02/25/2004,15:35,1143.00,1143.00,1142.75,1142.75,25,1,26.00
02/25/2004,15:36,1142.75,1143.25,1142.75,1143.25,108,31,139.00
02/25/2004,15:37,1143.00,1143.25,1143.00,1143.25,81,3,84.00
02/25/2004,15:38,1143.00,1143.50,1143.00,1143.25,120,39,159.00
02/25/2004,15:39,1143.25,1143.50,1143.25,1143.50,21,5,26.00
02/25/2004,15:41,1143.50,1143.50,1143.25,1143.50,61,80,141.00
02/25/2004,15:42,1143.50,1143.75,1143.25,1143.50,113,76,189.00
02/25/2004,15:43,1143.50,1143.50,1143.50,1143.50,0,52,52.00
02/25/2004,15:44,1143.25,1143.50,1143.25,1143.50,53,2,55.00
02/25/2004,15:45,1143.50,1143.50,1143.50,1143.50,54,0,54.00
02/25/2004,15:46,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/25/2004,15:48,1143.25,1143.75,1143.25,1143.50,71,20,91.00
02/25/2004,15:49,1143.50,1143.50,1143.25,1143.25,68,89,157.00
02/25/2004,15:50,1143.50,1143.75,1143.50,1143.50,15,1,16.00
02/25/2004,15:51,1143.50,1143.75,1143.50,1143.75,22,11,33.00
02/25/2004,15:52,1143.50,1143.50,1143.25,1143.50,1,5,6.00
02/25/2004,15:53,1143.50,1143.50,1143.25,1143.50,17,1,18.00
02/25/2004,15:54,1143.50,1143.75,1143.50,1143.50,252,1,253.00
02/25/2004,15:55,1143.75,1143.75,1143.75,1143.75,5,0,5.00
02/25/2004,15:58,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/25/2004,15:59,1143.75,1144.00,1143.50,1143.50,74,11,85.00
02/25/2004,16:00,1143.75,1144.00,1143.75,1143.75,98,67,165.00
02/25/2004,17:01,1144.25,1144.25,1144.00,1144.00,1,6,7.00
02/25/2004,17:02,1144.00,1144.25,1144.00,1144.25,10,1,11.00
02/25/2004,17:03,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/25/2004,17:05,1144.50,1144.50,1144.50,1144.50,20,0,20.00
02/25/2004,17:06,1144.50,1144.50,1144.25,1144.25,22,3,25.00
02/25/2004,17:09,1144.25,1144.50,1144.25,1144.50,1,1,2.00
02/25/2004,17:10,1144.25,1144.25,1144.25,1144.25,0,13,13.00
02/25/2004,17:11,1144.25,1144.25,1144.25,1144.25,0,6,6.00
02/25/2004,17:12,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,17:15,1144.00,1144.00,1144.00,1144.00,0,11,11.00
02/25/2004,17:16,1144.00,1144.25,1144.00,1144.25,35,5,40.00
02/25/2004,17:17,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/25/2004,17:18,1144.50,1144.50,1144.50,1144.50,2,0,2.00
02/25/2004,17:19,1144.50,1144.50,1144.25,1144.25,1,18,19.00
02/25/2004,17:20,1144.25,1144.25,1144.25,1144.25,0,5,5.00
02/25/2004,17:21,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/25/2004,17:23,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/25/2004,17:24,1144.25,1144.25,1144.25,1144.25,0,5,5.00
02/25/2004,17:28,1144.00,1144.00,1144.00,1144.00,0,6,6.00
02/25/2004,17:31,1144.00,1144.25,1144.00,1144.25,1,2,3.00
02/25/2004,17:32,1144.00,1144.00,1144.00,1144.00,0,34,34.00
02/25/2004,17:33,1143.75,1144.00,1143.75,1144.00,15,1,16.00
02/25/2004,17:34,1144.00,1144.00,1144.00,1144.00,11,0,11.00
02/25/2004,17:35,1144.00,1144.00,1144.00,1144.00,42,0,42.00
02/25/2004,17:36,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,17:37,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,17:39,1144.00,1144.00,1143.75,1144.00,4,5,9.00
02/25/2004,17:40,1144.00,1144.00,1144.00,1144.00,18,0,18.00
02/25/2004,17:41,1144.00,1144.00,1143.75,1143.75,1,1,2.00
02/25/2004,17:43,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,17:46,1143.75,1144.00,1143.75,1144.00,5,1,6.00
02/25/2004,17:47,1144.00,1144.00,1144.00,1144.00,44,0,44.00
02/25/2004,17:48,1144.00,1144.00,1144.00,1144.00,5,0,5.00
02/25/2004,17:49,1144.00,1144.00,1144.00,1144.00,10,0,10.00
02/25/2004,17:52,1144.00,1144.00,1144.00,1144.00,5,0,5.00
02/25/2004,17:53,1144.00,1144.00,1144.00,1144.00,10,0,10.00
02/25/2004,17:57,1144.00,1144.00,1144.00,1144.00,2,0,2.00
02/25/2004,18:02,1143.75,1143.75,1143.75,1143.75,0,20,20.00
02/25/2004,18:03,1143.75,1143.75,1143.75,1143.75,0,4,4.00
02/25/2004,18:08,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,18:09,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/25/2004,18:11,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/25/2004,18:12,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,18:13,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,18:14,1143.75,1143.75,1143.50,1143.50,0,69,69.00
02/25/2004,18:16,1143.50,1143.50,1143.50,1143.50,0,4,4.00
02/25/2004,18:17,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/25/2004,18:19,1143.75,1143.75,1143.75,1143.75,30,0,30.00
02/25/2004,18:20,1143.75,1143.75,1143.75,1143.75,3,0,3.00
02/25/2004,18:21,1143.50,1143.75,1143.50,1143.75,7,1,8.00
02/25/2004,18:22,1143.75,1143.75,1143.75,1143.75,3,0,3.00
02/25/2004,18:24,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/25/2004,18:30,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/25/2004,18:31,1144.00,1144.00,1144.00,1144.00,3,0,3.00
02/25/2004,18:33,1143.75,1143.75,1143.75,1143.75,0,26,26.00
02/25/2004,18:34,1143.50,1143.50,1143.50,1143.50,0,150,150.00
02/25/2004,18:35,1143.50,1143.50,1143.50,1143.50,0,23,23.00
02/25/2004,18:37,1143.50,1143.50,1143.50,1143.50,0,5,5.00
02/25/2004,18:39,1143.50,1143.50,1143.50,1143.50,0,10,10.00
02/25/2004,18:42,1143.50,1143.50,1143.50,1143.50,0,10,10.00
02/25/2004,18:45,1143.50,1143.50,1143.50,1143.50,0,8,8.00
02/25/2004,18:49,1143.50,1143.50,1143.50,1143.50,0,2,2.00
02/25/2004,18:51,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/25/2004,18:52,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/25/2004,18:53,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/25/2004,18:58,1143.75,1143.75,1143.75,1143.75,57,0,57.00
02/25/2004,18:59,1143.75,1144.25,1143.75,1143.75,63,15,78.00
02/25/2004,19:00,1143.75,1143.75,1143.50,1143.50,0,7,7.00
02/25/2004,19:01,1144.00,1144.00,1143.50,1143.50,1,1,2.00
02/25/2004,19:02,1144.00,1144.00,1144.00,1144.00,4,0,4.00
02/25/2004,19:03,1144.00,1144.00,1144.00,1144.00,2,0,2.00
02/25/2004,19:07,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,19:09,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/25/2004,19:11,1144.00,1144.00,1144.00,1144.00,2,0,2.00
02/25/2004,19:12,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,19:16,1144.00,1144.00,1144.00,1144.00,20,0,20.00
02/25/2004,19:20,1144.00,1144.00,1144.00,1144.00,20,0,20.00
02/25/2004,19:22,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,19:27,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,19:30,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/25/2004,19:31,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/25/2004,19:37,1143.75,1143.75,1143.75,1143.75,0,4,4.00
02/25/2004,19:38,1143.75,1143.75,1143.75,1143.75,0,18,18.00
02/25/2004,19:39,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/25/2004,19:40,1143.75,1143.75,1143.75,1143.75,0,15,15.00
02/25/2004,19:42,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/25/2004,19:46,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/25/2004,19:51,1144.00,1144.00,1144.00,1144.00,2,0,2.00
02/25/2004,19:52,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,19:55,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,19:58,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,20:12,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/25/2004,20:14,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,20:15,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,20:16,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,20:22,1143.75,1143.75,1143.75,1143.75,0,4,4.00
02/25/2004,20:27,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,20:30,1143.75,1143.75,1143.75,1143.75,0,10,10.00
02/25/2004,20:35,1144.00,1144.00,1144.00,1144.00,2,0,2.00
02/25/2004,20:36,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,20:37,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,20:42,1144.00,1144.00,1144.00,1144.00,10,0,10.00
02/25/2004,20:43,1144.00,1144.00,1144.00,1144.00,6,0,6.00
02/25/2004,20:45,1144.00,1144.00,1144.00,1144.00,6,0,6.00
02/25/2004,20:46,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,21:02,1143.75,1144.00,1143.75,1144.00,1,1,2.00
02/25/2004,21:09,1144.00,1144.00,1144.00,1144.00,4,0,4.00
02/25/2004,21:11,1144.00,1144.00,1144.00,1144.00,2,0,2.00
02/25/2004,21:12,1144.00,1144.00,1144.00,1144.00,3,0,3.00
02/25/2004,21:14,1144.00,1144.00,1144.00,1144.00,3,0,3.00
02/25/2004,21:18,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,21:26,1144.00,1144.00,1144.00,1144.00,21,0,21.00
02/25/2004,21:31,1144.00,1144.00,1144.00,1144.00,10,0,10.00
02/25/2004,21:32,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,21:33,1144.00,1144.00,1144.00,1144.00,2,0,2.00
02/25/2004,21:34,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/25/2004,21:39,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/25/2004,21:43,1144.00,1144.00,1144.00,1144.00,5,0,5.00
02/25/2004,21:48,1144.25,1144.25,1144.25,1144.25,20,0,20.00
02/25/2004,21:49,1144.25,1144.25,1144.25,1144.25,25,0,25.00
02/25/2004,21:54,1144.00,1144.25,1144.00,1144.00,1,3,4.00
02/25/2004,22:03,1144.00,1144.00,1144.00,1144.00,0,2,2.00
02/25/2004,22:08,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/25/2004,22:10,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/25/2004,22:11,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/25/2004,22:12,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,22:22,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/25/2004,22:23,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,22:31,1144.00,1144.00,1144.00,1144.00,0,2,2.00
02/25/2004,22:37,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,22:43,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/25/2004,22:51,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/25/2004,22:54,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,22:59,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,23:08,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,23:11,1144.00,1144.00,1144.00,1144.00,0,2,2.00
02/25/2004,23:17,1144.00,1144.00,1144.00,1144.00,0,5,5.00
02/25/2004,23:21,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,23:26,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,23:34,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/25/2004,23:36,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/25/2004,23:40,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,23:42,1144.25,1144.25,1144.25,1144.25,3,0,3.00
02/25/2004,23:49,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/25/2004,23:53,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/25/2004,23:57,1144.25,1144.25,1144.25,1144.25,6,0,6.00
02/26/2004,00:08,1144.25,1144.25,1144.25,1144.25,9,0,9.00
02/26/2004,00:09,1144.25,1144.25,1144.25,1144.25,9,0,9.00
02/26/2004,00:14,1144.25,1144.25,1144.25,1144.25,15,0,15.00
02/26/2004,00:17,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,00:18,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,00:21,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/26/2004,00:23,1144.00,1144.25,1144.00,1144.25,1,1,2.00
02/26/2004,00:29,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,00:33,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/26/2004,00:34,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,00:35,1144.25,1144.25,1144.25,1144.25,39,0,39.00
02/26/2004,00:37,1144.25,1144.25,1144.00,1144.25,18,2,20.00
02/26/2004,00:39,1144.50,1144.50,1144.00,1144.00,1,1,2.00
02/26/2004,00:42,1144.25,1144.25,1144.25,1144.25,5,0,5.00
02/26/2004,00:43,1144.25,1144.25,1144.25,1144.25,5,0,5.00
02/26/2004,00:45,1144.25,1144.25,1144.25,1144.25,5,0,5.00
02/26/2004,00:50,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/26/2004,00:51,1144.00,1144.25,1144.00,1144.25,25,1,26.00
02/26/2004,00:56,1144.25,1144.25,1144.25,1144.25,11,0,11.00
02/26/2004,01:06,1144.25,1144.25,1144.25,1144.25,7,0,7.00
02/26/2004,01:07,1144.25,1144.25,1144.25,1144.25,4,0,4.00
02/26/2004,01:08,1144.25,1144.25,1144.25,1144.25,6,0,6.00
02/26/2004,01:09,1144.25,1144.25,1144.00,1144.00,16,9,25.00
02/26/2004,01:11,1144.25,1144.25,1144.25,1144.25,4,0,4.00
02/26/2004,01:15,1144.00,1144.00,1144.00,1144.00,0,5,5.00
02/26/2004,01:16,1144.25,1144.25,1144.25,1144.25,3,0,3.00
02/26/2004,01:19,1144.25,1144.25,1144.25,1144.25,12,0,12.00
02/26/2004,01:22,1144.25,1144.25,1144.25,1144.25,25,0,25.00
02/26/2004,01:23,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/26/2004,01:25,1144.50,1144.50,1144.50,1144.50,30,0,30.00
02/26/2004,01:31,1144.50,1144.50,1144.25,1144.25,2,10,12.00
02/26/2004,01:32,1144.25,1144.25,1144.25,1144.25,0,30,30.00
02/26/2004,01:34,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/26/2004,01:41,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/26/2004,01:43,1144.50,1144.50,1144.50,1144.50,215,0,215.00
02/26/2004,01:45,1144.50,1144.50,1144.25,1144.25,12,1,13.00
02/26/2004,01:51,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/26/2004,01:53,1144.25,1144.50,1144.25,1144.50,1,30,31.00
02/26/2004,01:54,1144.50,1144.50,1144.25,1144.50,21,30,51.00
02/26/2004,01:56,1144.25,1144.25,1144.25,1144.25,0,76,76.00
02/26/2004,01:58,1144.00,1144.25,1144.00,1144.25,3,60,63.00
02/26/2004,02:00,1144.00,1144.00,1144.00,1144.00,0,10,10.00
02/26/2004,02:01,1144.25,1144.25,1144.25,1144.25,8,0,8.00
02/26/2004,02:02,1144.00,1144.25,1144.00,1144.00,2,16,18.00
02/26/2004,02:03,1144.00,1144.00,1144.00,1144.00,0,67,67.00
02/26/2004,02:04,1144.25,1144.50,1144.25,1144.50,81,0,81.00
02/26/2004,02:05,1144.50,1144.75,1144.50,1144.50,38,11,49.00
02/26/2004,02:06,1144.50,1144.50,1144.25,1144.25,0,21,21.00
02/26/2004,02:07,1144.25,1144.50,1144.25,1144.50,49,4,53.00
02/26/2004,02:08,1144.25,1144.50,1144.25,1144.50,65,7,72.00
02/26/2004,02:10,1144.25,1144.25,1144.25,1144.25,0,21,21.00
02/26/2004,02:12,1144.25,1144.25,1144.25,1144.25,0,25,25.00
02/26/2004,02:14,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/26/2004,02:15,1144.00,1144.00,1144.00,1144.00,0,10,10.00
02/26/2004,02:16,1144.00,1144.50,1144.00,1144.50,51,16,67.00
02/26/2004,02:17,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/26/2004,02:18,1144.25,1144.25,1144.25,1144.25,0,26,26.00
02/26/2004,02:20,1144.50,1144.50,1144.50,1144.50,11,0,11.00
02/26/2004,02:21,1144.50,1144.50,1144.50,1144.50,2,0,2.00
02/26/2004,02:22,1144.50,1144.50,1144.50,1144.50,10,0,10.00
02/26/2004,02:23,1144.50,1144.50,1144.25,1144.25,55,35,90.00
02/26/2004,02:24,1144.25,1144.50,1144.25,1144.50,1,4,5.00
02/26/2004,02:25,1144.25,1144.25,1144.00,1144.00,0,13,13.00
02/26/2004,02:26,1144.00,1144.00,1143.75,1144.00,5,57,62.00
02/26/2004,02:27,1144.00,1144.00,1143.75,1143.75,30,50,80.00
02/26/2004,02:28,1143.75,1143.75,1143.75,1143.75,0,6,6.00
02/26/2004,02:29,1143.75,1143.75,1143.75,1143.75,0,45,45.00
02/26/2004,02:30,1144.00,1144.00,1144.00,1144.00,11,0,11.00
02/26/2004,02:31,1144.00,1144.00,1144.00,1144.00,3,0,3.00
02/26/2004,02:32,1144.00,1144.00,1144.00,1144.00,17,0,17.00
02/26/2004,02:33,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/26/2004,02:34,1144.00,1144.00,1144.00,1144.00,0,29,29.00
02/26/2004,02:35,1144.00,1144.00,1144.00,1144.00,0,5,5.00
02/26/2004,02:37,1144.00,1144.00,1143.75,1143.75,0,11,11.00
02/26/2004,02:38,1143.75,1143.75,1143.75,1143.75,0,84,84.00
02/26/2004,02:39,1143.50,1143.75,1143.50,1143.75,2,2,4.00
02/26/2004,02:40,1143.75,1143.75,1143.75,1143.75,11,0,11.00
02/26/2004,02:41,1143.50,1143.75,1143.50,1143.50,6,62,68.00
02/26/2004,02:42,1143.50,1143.75,1143.50,1143.50,7,26,33.00
02/26/2004,02:43,1143.75,1143.75,1143.50,1143.50,7,50,57.00
02/26/2004,02:44,1143.50,1143.75,1143.25,1143.50,1,61,62.00
02/26/2004,02:45,1143.50,1143.50,1143.50,1143.50,0,6,6.00
02/26/2004,02:46,1143.50,1143.75,1143.25,1143.75,32,28,60.00
02/26/2004,02:47,1143.50,1143.50,1143.50,1143.50,0,20,20.00
02/26/2004,02:48,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/26/2004,02:49,1143.50,1143.50,1143.50,1143.50,0,37,37.00
02/26/2004,02:50,1143.25,1143.25,1143.25,1143.25,0,6,6.00
02/26/2004,02:51,1143.25,1143.50,1143.25,1143.50,51,1,52.00
02/26/2004,02:53,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/26/2004,02:55,1143.25,1143.25,1143.25,1143.25,0,82,82.00
02/26/2004,02:56,1143.25,1143.50,1143.25,1143.25,1,11,12.00
02/26/2004,02:57,1143.25,1143.25,1143.25,1143.25,0,29,29.00
02/26/2004,02:59,1143.50,1143.50,1143.25,1143.25,11,21,32.00
02/26/2004,03:00,1143.50,1143.50,1143.50,1143.50,20,0,20.00
02/26/2004,03:01,1143.50,1143.50,1143.50,1143.50,35,0,35.00
02/26/2004,03:02,1143.75,1143.75,1143.75,1143.75,10,0,10.00
02/26/2004,03:03,1143.75,1144.00,1143.75,1143.75,23,2,25.00
02/26/2004,03:04,1144.00,1144.00,1144.00,1144.00,39,0,39.00
02/26/2004,03:05,1144.25,1144.25,1144.00,1144.25,52,1,53.00
02/26/2004,03:06,1144.25,1144.50,1144.25,1144.50,59,20,79.00
02/26/2004,03:07,1144.25,1144.50,1144.25,1144.25,1,6,7.00
02/26/2004,03:08,1144.25,1144.25,1144.25,1144.25,0,28,28.00
02/26/2004,03:09,1144.25,1144.25,1144.25,1144.25,0,8,8.00
02/26/2004,03:10,1144.25,1144.25,1144.25,1144.25,0,12,12.00
02/26/2004,03:11,1144.25,1144.25,1144.00,1144.00,5,40,45.00
02/26/2004,03:12,1144.00,1144.00,1143.75,1144.00,8,22,30.00
02/26/2004,03:13,1144.00,1144.00,1143.50,1143.50,4,19,23.00
02/26/2004,03:14,1143.75,1143.75,1143.75,1143.75,14,0,14.00
02/26/2004,03:16,1143.75,1143.75,1143.50,1143.50,17,40,57.00
02/26/2004,03:17,1143.50,1143.75,1143.50,1143.75,20,6,26.00
02/26/2004,03:19,1143.75,1143.75,1143.25,1143.50,6,145,151.00
02/26/2004,03:20,1143.25,1143.25,1143.25,1143.25,0,15,15.00
02/26/2004,03:21,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/26/2004,03:22,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,03:24,1143.25,1143.50,1143.25,1143.25,2,55,57.00
02/26/2004,03:25,1143.50,1143.50,1143.00,1143.25,6,18,24.00
02/26/2004,03:26,1143.25,1143.50,1143.00,1143.50,32,9,41.00
02/26/2004,03:27,1143.50,1143.50,1143.50,1143.50,14,0,14.00
02/26/2004,03:29,1143.50,1143.50,1143.50,1143.50,27,0,27.00
02/26/2004,03:31,1143.50,1143.75,1143.50,1143.75,13,0,13.00
02/26/2004,03:32,1143.75,1143.75,1143.75,1143.75,9,0,9.00
02/26/2004,03:33,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/26/2004,03:37,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/26/2004,03:39,1143.75,1143.75,1143.75,1143.75,5,0,5.00
02/26/2004,03:40,1143.50,1143.50,1143.25,1143.25,0,97,97.00
02/26/2004,03:41,1143.25,1143.50,1143.25,1143.50,2,34,36.00
02/26/2004,03:43,1143.50,1143.50,1143.50,1143.50,26,0,26.00
02/26/2004,03:44,1143.50,1143.50,1143.50,1143.50,23,0,23.00
02/26/2004,03:45,1143.50,1143.75,1143.50,1143.75,7,0,7.00
02/26/2004,03:48,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/26/2004,03:49,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/26/2004,03:50,1143.50,1143.50,1143.50,1143.50,0,4,4.00
02/26/2004,03:54,1143.50,1143.50,1143.50,1143.50,0,10,10.00
02/26/2004,03:57,1143.50,1143.50,1143.50,1143.50,0,10,10.00
02/26/2004,03:58,1143.25,1143.25,1143.25,1143.25,0,68,68.00
02/26/2004,03:59,1143.25,1143.25,1143.25,1143.25,0,51,51.00
02/26/2004,04:00,1143.25,1143.25,1143.25,1143.25,0,24,24.00
02/26/2004,04:01,1143.00,1143.25,1143.00,1143.25,15,5,20.00
02/26/2004,04:02,1143.25,1143.50,1143.25,1143.50,21,0,21.00
02/26/2004,04:03,1143.25,1143.25,1143.25,1143.25,0,18,18.00
02/26/2004,04:05,1143.50,1143.50,1143.25,1143.25,3,2,5.00
02/26/2004,04:06,1143.50,1143.50,1143.25,1143.50,53,107,160.00
02/26/2004,04:07,1143.50,1143.50,1143.50,1143.50,8,0,8.00
02/26/2004,04:08,1143.50,1143.75,1143.50,1143.75,18,0,18.00
02/26/2004,04:09,1143.50,1143.50,1143.50,1143.50,0,4,4.00
02/26/2004,04:10,1143.50,1143.50,1143.50,1143.50,0,2,2.00
02/26/2004,04:11,1143.50,1143.50,1143.50,1143.50,0,5,5.00
02/26/2004,04:18,1143.50,1143.50,1143.50,1143.50,0,10,10.00
02/26/2004,04:19,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/26/2004,04:20,1143.50,1143.50,1143.50,1143.50,0,2,2.00
02/26/2004,04:23,1143.50,1143.50,1143.50,1143.50,0,28,28.00
02/26/2004,04:25,1143.25,1143.50,1143.25,1143.50,7,38,45.00
02/26/2004,04:26,1143.25,1143.25,1143.25,1143.25,0,31,31.00
02/26/2004,04:27,1143.25,1143.50,1143.25,1143.50,1,20,21.00
02/26/2004,04:28,1143.25,1143.25,1143.25,1143.25,0,4,4.00
02/26/2004,04:29,1143.25,1143.25,1143.00,1143.00,0,7,7.00
02/26/2004,04:30,1143.25,1143.25,1143.25,1143.25,9,0,9.00
02/26/2004,04:31,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,04:33,1143.50,1143.50,1143.50,1143.50,27,0,27.00
02/26/2004,04:36,1143.50,1143.50,1143.50,1143.50,23,0,23.00
02/26/2004,04:37,1143.50,1143.50,1143.50,1143.50,2,0,2.00
02/26/2004,04:38,1143.50,1143.50,1143.50,1143.50,4,0,4.00
02/26/2004,04:39,1143.50,1143.50,1143.50,1143.50,21,0,21.00
02/26/2004,04:41,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/26/2004,04:44,1143.75,1143.75,1143.50,1143.50,1,4,5.00
02/26/2004,04:45,1143.75,1144.00,1143.75,1144.00,54,0,54.00
02/26/2004,04:50,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/26/2004,04:51,1143.75,1144.00,1143.75,1144.00,3,1,4.00
02/26/2004,04:56,1144.00,1144.00,1144.00,1144.00,4,0,4.00
02/26/2004,04:57,1144.00,1144.00,1144.00,1144.00,7,0,7.00
02/26/2004,04:58,1143.75,1143.75,1143.50,1143.75,5,121,126.00
02/26/2004,04:59,1143.75,1143.75,1143.75,1143.75,19,0,19.00
02/26/2004,05:00,1143.75,1144.00,1143.75,1143.75,40,5,45.00
02/26/2004,05:01,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/26/2004,05:04,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/26/2004,05:10,1143.50,1143.50,1143.50,1143.50,0,3,3.00
02/26/2004,05:11,1143.50,1143.50,1143.25,1143.25,0,4,4.00
02/26/2004,05:12,1143.50,1143.50,1143.50,1143.50,9,0,9.00
02/26/2004,05:13,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,05:17,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/26/2004,05:18,1143.25,1143.25,1143.25,1143.25,0,85,85.00
02/26/2004,05:19,1143.25,1143.25,1143.25,1143.25,0,2,2.00
02/26/2004,05:20,1143.25,1143.25,1143.25,1143.25,0,8,8.00
02/26/2004,05:21,1143.25,1143.25,1143.25,1143.25,0,5,5.00
02/26/2004,05:25,1143.25,1143.50,1143.25,1143.25,5,24,29.00
02/26/2004,05:26,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/26/2004,05:28,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,05:30,1143.25,1143.50,1143.25,1143.50,1,4,5.00
02/26/2004,05:31,1143.25,1143.25,1143.00,1143.00,0,22,22.00
02/26/2004,05:32,1143.25,1143.25,1143.25,1143.25,6,0,6.00
02/26/2004,05:35,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,05:37,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,05:38,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,05:40,1143.25,1143.50,1143.25,1143.50,1,5,6.00
02/26/2004,05:41,1143.25,1143.25,1143.25,1143.25,0,5,5.00
02/26/2004,05:42,1143.00,1143.00,1143.00,1143.00,0,2,2.00
02/26/2004,05:43,1143.00,1143.00,1143.00,1143.00,0,117,117.00
02/26/2004,05:44,1143.25,1143.25,1143.00,1143.00,1,19,20.00
02/26/2004,05:45,1143.00,1143.00,1142.75,1143.00,11,9,20.00
02/26/2004,05:46,1143.00,1143.00,1143.00,1143.00,13,0,13.00
02/26/2004,05:47,1143.00,1143.00,1143.00,1143.00,53,0,53.00
02/26/2004,05:48,1143.00,1143.00,1143.00,1143.00,10,0,10.00
02/26/2004,05:50,1143.00,1143.00,1142.75,1142.75,13,13,26.00
02/26/2004,05:51,1142.75,1143.00,1142.75,1142.75,11,3,14.00
02/26/2004,05:52,1142.75,1142.75,1142.75,1142.75,0,1,1.00
02/26/2004,05:53,1143.00,1143.00,1143.00,1143.00,32,0,32.00
02/26/2004,05:55,1143.00,1143.00,1143.00,1143.00,1,0,1.00
02/26/2004,05:56,1143.00,1143.00,1143.00,1143.00,111,0,111.00
02/26/2004,05:57,1143.00,1143.00,1143.00,1143.00,10,0,10.00
02/26/2004,05:59,1143.25,1143.25,1142.75,1143.00,2,4,6.00
02/26/2004,06:00,1143.00,1143.00,1143.00,1143.00,10,0,10.00
02/26/2004,06:04,1143.00,1143.00,1143.00,1143.00,3,0,3.00
02/26/2004,06:05,1143.25,1143.25,1143.25,1143.25,22,0,22.00
02/26/2004,06:06,1143.25,1143.25,1143.25,1143.25,133,0,133.00
02/26/2004,06:07,1143.25,1143.25,1143.25,1143.25,25,0,25.00
02/26/2004,06:11,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,06:12,1143.25,1143.25,1143.25,1143.25,15,0,15.00
02/26/2004,06:13,1143.25,1143.25,1143.25,1143.25,3,0,3.00
02/26/2004,06:15,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,06:17,1143.25,1143.25,1143.25,1143.25,7,0,7.00
02/26/2004,06:21,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,06:22,1143.00,1143.00,1143.00,1143.00,0,2,2.00
02/26/2004,06:23,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,06:26,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,06:27,1143.00,1143.00,1143.00,1143.00,0,146,146.00
02/26/2004,06:28,1143.00,1143.00,1143.00,1143.00,0,26,26.00
02/26/2004,06:29,1143.00,1143.00,1143.00,1143.00,0,9,9.00
02/26/2004,06:30,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,06:31,1143.25,1143.25,1143.25,1143.25,5,0,5.00
02/26/2004,06:32,1143.00,1143.25,1143.00,1143.25,15,1,16.00
02/26/2004,06:35,1143.25,1143.25,1143.25,1143.25,31,0,31.00
02/26/2004,06:36,1143.25,1143.25,1143.25,1143.25,3,0,3.00
02/26/2004,06:38,1143.00,1143.00,1143.00,1143.00,0,41,41.00
02/26/2004,06:39,1143.00,1143.00,1143.00,1143.00,0,5,5.00
02/26/2004,06:41,1143.00,1143.00,1142.75,1143.00,20,28,48.00
02/26/2004,06:42,1143.00,1143.25,1142.75,1142.75,20,4,24.00
02/26/2004,06:43,1142.75,1143.00,1142.75,1143.00,5,5,10.00
02/26/2004,06:44,1143.00,1143.00,1143.00,1143.00,10,0,10.00
02/26/2004,06:45,1143.00,1143.00,1143.00,1143.00,3,0,3.00
02/26/2004,06:46,1143.00,1143.25,1142.75,1143.00,50,3,53.00
02/26/2004,06:47,1143.00,1143.00,1143.00,1143.00,0,4,4.00
02/26/2004,06:49,1143.00,1143.00,1143.00,1143.00,0,33,33.00
02/26/2004,06:50,1143.00,1143.00,1143.00,1143.00,0,1,1.00
02/26/2004,06:51,1143.00,1143.00,1143.00,1143.00,0,14,14.00
02/26/2004,06:52,1143.00,1143.00,1143.00,1143.00,0,31,31.00
02/26/2004,06:53,1143.00,1143.00,1143.00,1143.00,0,5,5.00
02/26/2004,06:54,1143.00,1143.00,1143.00,1143.00,0,18,18.00
02/26/2004,06:55,1143.00,1143.25,1143.00,1143.25,42,27,69.00
02/26/2004,06:56,1143.00,1143.50,1143.00,1143.50,62,5,67.00
02/26/2004,06:57,1143.25,1143.25,1143.25,1143.25,0,34,34.00
02/26/2004,06:58,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/26/2004,06:59,1143.25,1143.25,1143.25,1143.25,0,37,37.00
02/26/2004,07:00,1143.50,1143.50,1143.50,1143.50,46,0,46.00
02/26/2004,07:01,1143.50,1143.75,1143.50,1143.50,64,67,131.00
02/26/2004,07:02,1143.50,1143.75,1143.50,1143.75,1,10,11.00
02/26/2004,07:03,1143.50,1143.50,1143.50,1143.50,0,26,26.00
02/26/2004,07:05,1143.50,1143.50,1143.50,1143.50,0,55,55.00
02/26/2004,07:07,1143.50,1143.50,1143.25,1143.50,2,2,4.00
02/26/2004,07:08,1143.25,1143.25,1143.25,1143.25,0,14,14.00
02/26/2004,07:10,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/26/2004,07:11,1143.50,1143.50,1143.25,1143.25,2,52,54.00
02/26/2004,07:12,1143.50,1143.50,1143.25,1143.25,7,4,11.00
02/26/2004,07:14,1143.25,1143.25,1143.25,1143.25,0,5,5.00
02/26/2004,07:15,1143.25,1143.25,1143.25,1143.25,0,55,55.00
02/26/2004,07:16,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,07:17,1143.25,1143.25,1143.25,1143.25,0,1,1.00
02/26/2004,07:18,1143.25,1143.25,1143.25,1143.25,0,5,5.00
02/26/2004,07:19,1143.50,1143.50,1143.50,1143.50,6,0,6.00
02/26/2004,07:20,1143.50,1143.50,1143.25,1143.50,54,3,57.00
02/26/2004,07:21,1143.75,1143.75,1143.50,1143.50,2,6,8.00
02/26/2004,07:22,1143.50,1143.50,1143.25,1143.25,12,17,29.00
02/26/2004,07:23,1143.25,1143.50,1143.25,1143.50,1,21,22.00
02/26/2004,07:24,1143.50,1143.75,1143.50,1143.75,74,1,75.00
02/26/2004,07:25,1143.75,1144.00,1143.50,1143.50,15,66,81.00
02/26/2004,07:26,1143.75,1144.00,1143.50,1143.75,258,20,278.00
02/26/2004,07:27,1143.75,1144.00,1143.75,1143.75,5,22,27.00
02/26/2004,07:28,1143.75,1143.75,1143.75,1143.75,0,120,120.00
02/26/2004,07:29,1143.75,1144.00,1143.75,1143.75,2,19,21.00
02/26/2004,07:30,1143.75,1143.75,1143.75,1143.75,0,78,78.00
02/26/2004,07:31,1143.75,1144.00,1142.00,1143.25,987,1182,2169.00
02/26/2004,07:32,1143.50,1144.00,1143.00,1143.00,208,572,780.00
02/26/2004,07:33,1143.00,1143.75,1142.75,1143.50,320,140,460.00
02/26/2004,07:34,1143.50,1143.50,1143.25,1143.25,50,155,205.00
02/26/2004,07:35,1143.25,1144.00,1143.25,1143.75,334,49,383.00
02/26/2004,07:36,1143.75,1143.75,1143.25,1143.25,6,369,375.00
02/26/2004,07:37,1143.50,1143.50,1143.25,1143.25,13,29,42.00
02/26/2004,07:38,1143.25,1143.50,1143.00,1143.25,16,215,231.00
02/26/2004,07:39,1143.25,1143.25,1142.75,1143.00,71,150,221.00
02/26/2004,07:40,1143.00,1143.25,1142.75,1143.00,166,3,169.00
02/26/2004,07:41,1143.00,1143.00,1142.75,1142.75,16,245,261.00
02/26/2004,07:42,1142.75,1143.00,1142.25,1142.25,16,670,686.00
02/26/2004,07:43,1142.00,1142.25,1141.75,1141.75,60,288,348.00
02/26/2004,07:44,1141.75,1142.25,1141.25,1141.25,122,576,698.00
02/26/2004,07:45,1141.25,1141.50,1141.25,1141.25,148,868,1016.00
02/26/2004,07:46,1141.50,1141.50,1141.00,1141.25,284,52,336.00
02/26/2004,07:47,1141.25,1141.50,1141.00,1141.25,178,247,425.00
02/26/2004,07:48,1141.25,1141.50,1141.00,1141.25,163,404,567.00
02/26/2004,07:49,1141.25,1141.25,1141.00,1141.25,248,22,270.00
02/26/2004,07:50,1141.25,1141.50,1141.00,1141.25,63,377,440.00
02/26/2004,07:51,1141.00,1141.25,1140.50,1141.00,345,473,818.00
02/26/2004,07:52,1141.00,1141.50,1141.00,1141.50,417,135,552.00
02/26/2004,07:53,1141.50,1141.50,1141.00,1141.25,25,64,89.00
02/26/2004,07:54,1141.00,1141.50,1141.00,1141.50,27,119,146.00
02/26/2004,07:55,1141.25,1141.25,1141.00,1141.25,11,36,47.00
02/26/2004,07:56,1141.00,1141.50,1141.00,1141.25,83,27,110.00
02/26/2004,07:57,1141.25,1141.25,1140.75,1141.00,21,205,226.00
02/26/2004,07:58,1141.00,1141.00,1140.50,1140.75,3,115,118.00
02/26/2004,07:59,1140.75,1141.00,1140.50,1140.75,366,24,390.00
02/26/2004,08:00,1141.00,1141.00,1140.75,1141.00,91,30,121.00
02/26/2004,08:01,1141.00,1141.00,1140.75,1141.00,140,2,142.00
02/26/2004,08:02,1141.00,1141.00,1140.75,1141.00,59,1,60.00
02/26/2004,08:03,1141.00,1141.25,1141.00,1141.00,40,105,145.00
02/26/2004,08:04,1141.00,1141.25,1141.00,1141.25,4,107,111.00
02/26/2004,08:05,1141.25,1141.25,1140.75,1141.00,51,35,86.00
02/26/2004,08:06,1141.25,1141.25,1140.75,1141.00,31,239,270.00
02/26/2004,08:07,1140.75,1141.00,1140.75,1141.00,17,2,19.00
02/26/2004,08:08,1141.00,1141.00,1141.00,1141.00,76,0,76.00
02/26/2004,08:09,1141.00,1141.00,1141.00,1141.00,50,0,50.00
02/26/2004,08:10,1141.00,1141.25,1141.00,1141.25,2,0,2.00
02/26/2004,08:11,1141.00,1141.25,1141.00,1141.25,6,1,7.00
02/26/2004,08:12,1141.00,1141.00,1141.00,1141.00,0,42,42.00
02/26/2004,08:13,1141.00,1141.25,1141.00,1141.25,8,6,14.00
02/26/2004,08:14,1141.25,1141.25,1141.00,1141.25,43,3,46.00
02/26/2004,08:15,1141.25,1141.25,1141.00,1141.25,5,2,7.00
02/26/2004,08:16,1141.25,1141.25,1141.00,1141.25,14,6,20.00
02/26/2004,08:17,1141.25,1141.25,1141.00,1141.25,153,7,160.00
02/26/2004,08:18,1141.25,1141.25,1141.00,1141.25,75,4,79.00
02/26/2004,08:19,1141.00,1141.25,1141.00,1141.00,62,105,167.00
02/26/2004,08:20,1141.00,1141.25,1141.00,1141.25,6,2,8.00
02/26/2004,08:21,1141.25,1141.25,1141.00,1141.25,8,11,19.00
02/26/2004,08:22,1141.25,1141.25,1141.25,1141.25,7,0,7.00
02/26/2004,08:23,1141.25,1141.25,1141.00,1141.25,81,1,82.00
02/26/2004,08:24,1141.25,1141.25,1141.00,1141.25,174,1,175.00
02/26/2004,08:25,1141.25,1141.50,1141.25,1141.50,22,0,22.00
02/26/2004,08:26,1141.25,1141.50,1141.25,1141.25,191,3,194.00
02/26/2004,08:27,1141.50,1141.50,1141.25,1141.25,107,13,120.00
02/26/2004,08:28,1141.50,1141.50,1140.50,1140.75,216,624,840.00
02/26/2004,08:29,1140.50,1141.00,1140.50,1140.75,150,123,273.00
02/26/2004,08:30,1140.75,1141.00,1140.50,1140.50,292,826,1118.00
02/26/2004,08:31,1140.50,1141.25,1140.50,1141.00,1169,1079,2248.00
02/26/2004,08:32,1141.25,1141.50,1140.75,1141.25,1180,704,1884.00
02/26/2004,08:33,1141.25,1142.00,1141.25,1141.50,1827,1941,3768.00
02/26/2004,08:34,1141.50,1141.75,1141.25,1141.50,631,548,1179.00
02/26/2004,08:35,1141.50,1141.75,1141.25,1141.75,891,414,1305.00
02/26/2004,08:36,1141.75,1142.00,1141.25,1141.50,516,708,1224.00
02/26/2004,08:37,1141.50,1142.25,1141.50,1142.00,1573,846,2419.00
02/26/2004,08:38,1142.25,1142.25,1141.25,1141.25,251,1498,1749.00
02/26/2004,08:39,1141.50,1141.75,1141.25,1141.50,395,294,689.00
02/26/2004,08:40,1141.50,1141.75,1141.25,1141.50,653,702,1355.00
02/26/2004,08:41,1141.25,1141.75,1140.75,1141.00,860,2472,3332.00
02/26/2004,08:42,1141.00,1141.00,1139.75,1140.00,1635,3494,5129.00
02/26/2004,08:43,1140.00,1140.25,1139.75,1139.75,960,3102,4062.00
02/26/2004,08:44,1139.75,1139.75,1139.00,1139.75,2725,4987,7712.00
02/26/2004,08:45,1139.75,1139.75,1139.00,1139.00,699,2087,2786.00
02/26/2004,08:46,1139.00,1139.50,1138.50,1139.50,2680,2621,5301.00
02/26/2004,08:47,1139.25,1139.75,1139.25,1139.50,2054,624,2678.00
02/26/2004,08:48,1139.25,1140.00,1139.25,1140.00,1283,107,1390.00
02/26/2004,08:49,1140.00,1140.00,1139.50,1139.75,1196,590,1786.00
02/26/2004,08:50,1139.75,1139.75,1138.50,1138.75,315,2293,2608.00
02/26/2004,08:51,1138.75,1139.75,1138.75,1139.75,2282,642,2924.00
02/26/2004,08:52,1139.75,1140.25,1139.50,1140.25,1416,763,2179.00
02/26/2004,08:53,1140.25,1140.25,1140.00,1140.25,1342,101,1443.00
02/26/2004,08:54,1140.00,1140.25,1139.75,1139.75,610,1036,1646.00
02/26/2004,08:55,1140.00,1140.25,1139.50,1140.25,1427,668,2095.00
02/26/2004,08:56,1140.25,1140.50,1139.75,1140.00,840,932,1772.00
02/26/2004,08:57,1140.00,1140.25,1139.50,1140.00,904,321,1225.00
02/26/2004,08:58,1140.25,1140.50,1139.75,1140.25,926,207,1133.00
02/26/2004,08:59,1140.00,1140.25,1139.75,1140.25,482,409,891.00
02/26/2004,09:00,1140.00,1140.50,1140.00,1140.00,195,558,753.00
02/26/2004,09:01,1140.00,1140.25,1139.75,1139.75,527,705,1232.00
02/26/2004,09:02,1139.75,1140.00,1138.25,1138.50,2077,5217,7294.00
02/26/2004,09:03,1138.50,1138.75,1137.75,1138.50,3817,6044,9861.00
02/26/2004,09:04,1138.50,1138.50,1137.75,1138.50,1276,1455,2731.00
02/26/2004,09:05,1138.25,1138.75,1138.00,1138.75,2011,631,2642.00
02/26/2004,09:06,1138.50,1139.25,1138.50,1139.25,2584,1334,3918.00
02/26/2004,09:07,1139.50,1139.50,1139.00,1139.25,1028,821,1849.00
02/26/2004,09:08,1139.00,1139.50,1138.75,1139.25,782,1923,2705.00
02/26/2004,09:09,1139.25,1139.50,1138.75,1139.50,859,540,1399.00
02/26/2004,09:10,1139.25,1139.50,1139.00,1139.00,201,883,1084.00
02/26/2004,09:11,1139.00,1139.25,1138.75,1139.00,646,419,1065.00
02/26/2004,09:12,1139.25,1140.25,1139.00,1139.75,2624,654,3278.00
02/26/2004,09:13,1140.00,1140.00,1139.50,1139.50,506,999,1505.00
02/26/2004,09:14,1139.50,1140.00,1139.25,1139.50,506,679,1185.00
02/26/2004,09:15,1139.75,1140.00,1139.25,1139.25,290,783,1073.00
02/26/2004,09:16,1139.25,1139.75,1139.25,1139.25,382,407,789.00
02/26/2004,09:17,1139.50,1139.75,1139.25,1139.50,836,481,1317.00
02/26/2004,09:18,1139.75,1140.00,1139.50,1140.00,422,60,482.00
02/26/2004,09:19,1140.00,1140.00,1139.00,1139.50,846,1746,2592.00
02/26/2004,09:20,1139.50,1140.00,1139.50,1139.75,352,579,931.00
02/26/2004,09:21,1139.75,1140.25,1139.50,1139.75,803,624,1427.00
02/26/2004,09:22,1139.75,1139.75,1139.50,1139.50,71,497,568.00
02/26/2004,09:23,1139.50,1139.75,1139.00,1139.75,660,1606,2266.00
02/26/2004,09:24,1139.75,1140.50,1139.75,1140.50,2927,1192,4119.00
02/26/2004,09:25,1140.25,1140.50,1139.75,1140.00,523,1435,1958.00
02/26/2004,09:26,1140.00,1140.25,1139.75,1140.25,904,54,958.00
02/26/2004,09:27,1140.00,1141.25,1140.00,1140.75,2886,1247,4133.00
02/26/2004,09:28,1140.75,1141.00,1140.50,1140.50,286,729,1015.00
02/26/2004,09:29,1140.75,1141.00,1140.50,1140.50,1141,647,1788.00
02/26/2004,09:30,1140.75,1140.75,1139.75,1140.00,534,2494,3028.00
02/26/2004,09:31,1139.75,1140.50,1139.50,1140.25,1339,1289,2628.00
02/26/2004,09:32,1140.50,1140.50,1139.75,1140.25,410,417,827.00
02/26/2004,09:33,1140.25,1140.50,1139.75,1140.25,733,949,1682.00
02/26/2004,09:34,1140.25,1141.25,1140.25,1140.75,2084,426,2510.00
02/26/2004,09:35,1141.00,1141.00,1140.00,1140.25,196,1187,1383.00
02/26/2004,09:36,1140.25,1140.25,1139.50,1139.50,191,2068,2259.00
02/26/2004,09:37,1139.50,1139.75,1138.75,1139.00,2938,3031,5969.00
02/26/2004,09:38,1139.25,1140.25,1138.75,1139.50,1882,975,2857.00
02/26/2004,09:39,1139.75,1140.00,1139.25,1139.50,437,1280,1717.00
02/26/2004,09:40,1139.50,1139.50,1139.00,1139.25,305,587,892.00
02/26/2004,09:41,1139.00,1139.75,1139.00,1139.50,454,201,655.00
02/26/2004,09:42,1139.50,1140.00,1139.50,1139.75,265,112,377.00
02/26/2004,09:43,1139.50,1139.75,1139.25,1139.50,90,416,506.00
02/26/2004,09:44,1139.75,1139.75,1139.50,1139.75,86,37,123.00
02/26/2004,09:45,1139.50,1139.75,1139.00,1139.50,481,1441,1922.00
02/26/2004,09:46,1139.50,1140.00,1139.50,1139.50,427,304,731.00
02/26/2004,09:47,1139.75,1139.75,1139.00,1139.25,333,793,1126.00
02/26/2004,09:48,1139.25,1139.25,1139.00,1139.00,128,586,714.00
02/26/2004,09:49,1139.25,1139.50,1139.25,1139.25,871,366,1237.00
02/26/2004,09:50,1139.25,1139.50,1139.25,1139.50,272,11,283.00
02/26/2004,09:51,1139.50,1139.75,1139.25,1139.75,125,108,233.00
02/26/2004,09:52,1139.50,1140.00,1139.50,1140.00,569,62,631.00
02/26/2004,09:53,1139.75,1140.00,1139.50,1139.75,431,327,758.00
02/26/2004,09:54,1139.75,1140.50,1139.75,1140.50,915,43,958.00
02/26/2004,09:55,1140.50,1140.50,1140.00,1140.25,589,524,1113.00
02/26/2004,09:56,1140.50,1140.50,1140.25,1140.25,189,55,244.00
02/26/2004,09:57,1140.25,1140.25,1139.50,1140.00,859,2021,2880.00
02/26/2004,09:58,1139.75,1140.00,1139.50,1139.75,69,289,358.00
02/26/2004,09:59,1139.75,1141.00,1139.75,1141.00,2560,359,2919.00
02/26/2004,10:00,1140.75,1141.25,1140.50,1140.50,977,778,1755.00
02/26/2004,10:01,1140.50,1141.00,1140.50,1141.00,508,269,777.00
02/26/2004,10:02,1141.00,1142.25,1141.00,1142.00,4366,1241,5607.00
02/26/2004,10:03,1142.00,1142.00,1141.25,1141.50,321,993,1314.00
02/26/2004,10:04,1141.50,1141.50,1141.25,1141.50,173,173,346.00
02/26/2004,10:05,1141.25,1142.00,1141.25,1141.50,1243,181,1424.00
02/26/2004,10:06,1141.75,1142.75,1141.50,1142.25,2649,1104,3753.00
02/26/2004,10:07,1142.25,1144.75,1142.25,1143.75,9699,2991,12690.00
02/26/2004,10:08,1143.75,1144.00,1143.50,1143.50,1404,1205,2609.00
02/26/2004,10:09,1143.50,1143.75,1143.25,1143.50,815,646,1461.00
02/26/2004,10:10,1143.50,1143.50,1143.25,1143.25,77,263,340.00
02/26/2004,10:11,1143.25,1143.50,1143.00,1143.00,267,682,949.00
02/26/2004,10:12,1143.00,1143.00,1142.25,1142.50,574,2094,2668.00
02/26/2004,10:13,1142.50,1143.25,1142.50,1143.00,1344,1165,2509.00
02/26/2004,10:14,1142.75,1143.00,1142.50,1143.00,415,320,735.00
02/26/2004,10:15,1143.25,1143.25,1142.50,1142.75,192,553,745.00
02/26/2004,10:16,1142.50,1143.00,1142.50,1143.00,169,96,265.00
02/26/2004,10:17,1142.75,1143.00,1142.25,1142.50,182,837,1019.00
02/26/2004,10:18,1142.50,1142.75,1142.25,1142.75,178,56,234.00
02/26/2004,10:19,1142.75,1143.00,1142.50,1142.75,186,129,315.00
02/26/2004,10:20,1142.50,1143.00,1142.50,1142.75,357,185,542.00
02/26/2004,10:21,1142.75,1142.75,1142.25,1142.50,494,270,764.00
02/26/2004,10:22,1142.25,1142.75,1142.25,1142.75,920,649,1569.00
02/26/2004,10:23,1142.50,1143.00,1142.50,1142.75,519,310,829.00
02/26/2004,10:24,1142.75,1143.00,1142.25,1142.50,356,352,708.00
02/26/2004,10:25,1142.50,1142.75,1142.25,1142.50,259,607,866.00
02/26/2004,10:26,1142.50,1142.50,1141.75,1142.25,413,2306,2719.00
02/26/2004,10:27,1142.00,1142.75,1142.00,1142.50,753,307,1060.00
02/26/2004,10:28,1142.50,1142.75,1142.25,1142.50,264,239,503.00
02/26/2004,10:29,1142.50,1142.75,1142.50,1142.75,106,243,349.00
02/26/2004,10:30,1142.75,1143.00,1142.50,1143.00,343,225,568.00
02/26/2004,10:31,1142.75,1143.00,1142.75,1142.75,539,312,851.00
02/26/2004,10:32,1142.75,1142.75,1142.50,1142.75,421,91,512.00
02/26/2004,10:33,1142.75,1143.00,1142.50,1142.50,158,154,312.00
02/26/2004,10:34,1142.50,1142.75,1142.50,1142.75,9,30,39.00
02/26/2004,10:35,1142.50,1142.75,1142.50,1142.75,387,26,413.00
02/26/2004,10:36,1142.50,1143.75,1142.50,1143.50,2087,544,2631.00
02/26/2004,10:37,1143.25,1143.50,1143.25,1143.50,1389,129,1518.00
02/26/2004,10:38,1143.50,1143.75,1143.25,1143.50,1084,425,1509.00
02/26/2004,10:39,1143.50,1143.75,1143.25,1143.75,1250,153,1403.00
02/26/2004,10:40,1143.50,1144.25,1143.50,1143.75,1795,464,2259.00
02/26/2004,10:41,1144.00,1144.75,1143.75,1144.25,3580,927,4507.00
02/26/2004,10:42,1144.25,1144.25,1143.25,1143.75,569,2280,2849.00
02/26/2004,10:43,1143.50,1144.00,1143.50,1143.75,830,202,1032.00
02/26/2004,10:44,1144.00,1144.00,1143.50,1143.50,56,156,212.00
02/26/2004,10:45,1143.75,1143.75,1143.50,1143.50,615,680,1295.00
02/26/2004,10:46,1143.50,1143.75,1143.25,1143.50,318,1383,1701.00
02/26/2004,10:47,1143.50,1143.75,1143.25,1143.50,42,254,296.00
02/26/2004,10:48,1143.25,1143.75,1143.25,1143.50,141,224,365.00
02/26/2004,10:49,1143.75,1143.75,1143.25,1143.25,210,55,265.00
02/26/2004,10:50,1143.50,1143.50,1143.00,1143.00,150,691,841.00
02/26/2004,10:51,1143.00,1143.50,1143.00,1143.25,222,281,503.00
02/26/2004,10:52,1143.25,1143.50,1143.25,1143.25,51,222,273.00
02/26/2004,10:53,1143.25,1143.50,1143.00,1143.25,144,326,470.00
02/26/2004,10:54,1143.00,1143.50,1143.00,1143.00,42,74,116.00
02/26/2004,10:55,1143.25,1143.50,1143.25,1143.25,90,31,121.00
02/26/2004,10:56,1143.25,1143.50,1142.50,1142.75,192,1120,1312.00
02/26/2004,10:57,1142.75,1143.25,1142.75,1143.00,196,41,237.00
02/26/2004,10:58,1143.25,1143.75,1143.00,1143.50,888,51,939.00
02/26/2004,10:59,1143.50,1143.75,1143.25,1143.50,290,235,525.00
02/26/2004,11:00,1143.50,1143.50,1143.25,1143.25,60,93,153.00
02/26/2004,11:01,1143.50,1143.75,1143.00,1143.25,292,307,599.00
02/26/2004,11:02,1143.50,1143.75,1143.25,1143.75,988,278,1266.00
02/26/2004,11:03,1143.50,1143.50,1143.25,1143.25,66,128,194.00
02/26/2004,11:04,1143.25,1143.50,1143.00,1143.25,58,195,253.00
02/26/2004,11:05,1143.25,1144.00,1143.25,1143.75,1100,414,1514.00
02/26/2004,11:06,1143.75,1143.75,1143.50,1143.50,52,14,66.00
02/26/2004,11:07,1143.50,1143.75,1143.50,1143.75,11,11,22.00
02/26/2004,11:08,1143.50,1144.00,1143.50,1143.75,216,87,303.00
02/26/2004,11:09,1143.75,1144.50,1143.75,1144.00,1408,599,2007.00
02/26/2004,11:10,1144.00,1144.00,1143.25,1143.50,234,947,1181.00
02/26/2004,11:11,1143.50,1143.75,1143.25,1143.25,10,150,160.00
02/26/2004,11:12,1143.25,1143.50,1143.25,1143.50,430,11,441.00
02/26/2004,11:13,1143.50,1143.75,1143.25,1143.75,159,59,218.00
02/26/2004,11:14,1143.50,1143.75,1143.00,1143.00,337,1213,1550.00
02/26/2004,11:15,1143.25,1143.75,1143.00,1143.50,619,205,824.00
02/26/2004,11:16,1143.25,1143.50,1143.00,1143.25,15,271,286.00
02/26/2004,11:17,1143.25,1143.50,1143.00,1143.00,152,208,360.00
02/26/2004,11:18,1143.25,1143.25,1143.00,1143.00,16,240,256.00
02/26/2004,11:19,1143.00,1143.50,1143.00,1143.50,184,29,213.00
02/26/2004,11:20,1143.25,1143.50,1143.25,1143.25,3,6,9.00
02/26/2004,11:21,1143.25,1143.75,1143.25,1143.50,277,227,504.00
02/26/2004,11:22,1143.50,1144.00,1143.25,1144.00,998,113,1111.00
02/26/2004,11:23,1144.00,1144.25,1143.75,1144.00,659,122,781.00
02/26/2004,11:24,1144.00,1144.00,1143.75,1143.75,41,146,187.00
02/26/2004,11:25,1143.75,1144.25,1143.75,1144.00,332,61,393.00
02/26/2004,11:26,1144.00,1144.25,1143.75,1144.00,15,151,166.00
02/26/2004,11:27,1144.00,1144.00,1143.75,1144.00,191,4,195.00
02/26/2004,11:28,1144.00,1144.25,1143.75,1144.00,174,250,424.00
02/26/2004,11:29,1144.25,1144.50,1143.75,1144.25,671,710,1381.00
02/26/2004,11:30,1144.25,1144.25,1144.00,1144.00,209,306,515.00
02/26/2004,11:31,1144.00,1144.25,1144.00,1144.25,81,18,99.00
02/26/2004,11:32,1144.00,1144.50,1144.00,1144.50,318,49,367.00
02/26/2004,11:33,1144.25,1145.75,1144.25,1145.25,6945,2728,9673.00
02/26/2004,11:34,1145.25,1146.75,1145.25,1146.25,6907,2174,9081.00
02/26/2004,11:35,1146.25,1147.25,1146.25,1146.75,4993,2179,7172.00
02/26/2004,11:36,1146.75,1147.00,1146.25,1146.50,1800,1663,3463.00
02/26/2004,11:37,1146.50,1146.75,1146.25,1146.50,190,1204,1394.00
02/26/2004,11:38,1146.50,1147.25,1146.25,1147.25,2462,876,3338.00
02/26/2004,11:39,1147.25,1147.25,1146.75,1146.75,1686,1186,2872.00
02/26/2004,11:40,1147.00,1147.00,1146.25,1146.25,642,1560,2202.00
02/26/2004,11:41,1146.25,1146.50,1146.25,1146.25,88,206,294.00
02/26/2004,11:42,1146.25,1146.75,1146.25,1146.50,654,193,847.00
02/26/2004,11:43,1146.50,1146.75,1146.25,1146.50,127,697,824.00
02/26/2004,11:44,1146.75,1146.75,1146.25,1146.25,291,766,1057.00
02/26/2004,11:45,1146.25,1146.75,1146.25,1146.50,709,150,859.00
02/26/2004,11:46,1146.75,1146.75,1146.50,1146.50,10,391,401.00
02/26/2004,11:47,1146.50,1147.00,1146.50,1146.75,714,223,937.00
02/26/2004,11:48,1146.75,1147.25,1146.50,1147.00,1069,280,1349.00
02/26/2004,11:49,1147.00,1147.25,1146.75,1147.25,648,565,1213.00
02/26/2004,11:50,1147.00,1147.00,1146.50,1146.50,248,1115,1363.00
02/26/2004,11:51,1146.50,1146.75,1146.50,1146.50,262,196,458.00
02/26/2004,11:52,1146.50,1146.75,1146.25,1146.25,3,378,381.00
02/26/2004,11:53,1146.25,1146.75,1146.25,1146.50,352,338,690.00
02/26/2004,11:54,1146.50,1146.75,1146.50,1146.50,19,190,209.00
02/26/2004,11:55,1146.50,1146.75,1146.50,1146.50,51,52,103.00
02/26/2004,11:56,1146.50,1146.75,1146.50,1146.75,484,155,639.00
02/26/2004,11:57,1146.75,1147.00,1146.50,1146.75,106,102,208.00
02/26/2004,11:58,1146.75,1146.75,1146.25,1146.50,49,504,553.00
02/26/2004,11:59,1146.25,1146.75,1146.25,1146.50,122,55,177.00
02/26/2004,12:00,1146.50,1146.50,1146.25,1146.25,1,262,263.00
02/26/2004,12:01,1146.25,1146.50,1146.00,1146.00,184,1585,1769.00
02/26/2004,12:02,1146.25,1146.25,1146.00,1146.25,32,136,168.00
02/26/2004,12:03,1146.25,1146.25,1145.75,1146.00,199,350,549.00
02/26/2004,12:04,1146.00,1146.25,1145.75,1145.75,849,433,1282.00
02/26/2004,12:05,1146.00,1146.00,1145.50,1145.75,236,672,908.00
02/26/2004,12:06,1145.50,1146.00,1145.50,1146.00,387,51,438.00
02/26/2004,12:07,1146.00,1146.25,1145.75,1146.00,390,270,660.00
02/26/2004,12:08,1146.25,1146.25,1145.75,1145.75,73,326,399.00
02/26/2004,12:09,1145.75,1145.75,1145.00,1145.50,714,2155,2869.00
02/26/2004,12:10,1145.50,1145.75,1145.00,1145.00,343,679,1022.00
02/26/2004,12:11,1145.00,1145.50,1145.00,1145.50,191,254,445.00
02/26/2004,12:12,1145.25,1145.75,1145.25,1145.75,384,120,504.00
02/26/2004,12:13,1145.75,1146.00,1145.50,1145.75,70,72,142.00
02/26/2004,12:14,1145.75,1146.00,1145.25,1145.50,284,526,810.00
02/26/2004,12:15,1145.75,1145.75,1145.50,1145.50,7,217,224.00
02/26/2004,12:16,1145.50,1145.75,1145.25,1145.50,74,37,111.00
02/26/2004,12:17,1145.50,1145.75,1145.50,1145.75,159,48,207.00
02/26/2004,12:18,1145.75,1146.00,1145.50,1145.75,75,64,139.00
02/26/2004,12:19,1145.75,1145.75,1145.50,1145.50,56,36,92.00
02/26/2004,12:20,1145.50,1145.75,1145.50,1145.75,78,1,79.00
02/26/2004,12:21,1145.75,1145.75,1145.50,1145.75,142,1,143.00
02/26/2004,12:22,1145.50,1145.75,1145.50,1145.75,15,15,30.00
02/26/2004,12:23,1145.75,1145.75,1145.50,1145.50,186,175,361.00
02/26/2004,12:24,1145.75,1145.75,1145.50,1145.75,20,68,88.00
02/26/2004,12:25,1145.50,1145.75,1145.25,1145.25,6,348,354.00
02/26/2004,12:26,1145.25,1145.50,1145.00,1145.00,27,223,250.00
02/26/2004,12:27,1145.00,1145.25,1144.50,1144.50,176,1563,1739.00
02/26/2004,12:28,1144.50,1144.75,1144.25,1144.50,884,1634,2518.00
02/26/2004,12:29,1144.50,1144.75,1144.50,1144.50,111,783,894.00
02/26/2004,12:30,1144.50,1145.25,1144.50,1144.75,828,181,1009.00
02/26/2004,12:31,1144.75,1145.00,1144.50,1144.50,396,388,784.00
02/26/2004,12:32,1144.50,1144.75,1144.50,1144.50,5,368,373.00
02/26/2004,12:33,1144.75,1145.00,1144.50,1144.75,314,74,388.00
02/26/2004,12:34,1144.75,1145.00,1144.75,1144.75,59,80,139.00
02/26/2004,12:35,1145.00,1145.00,1144.75,1145.00,123,17,140.00
02/26/2004,12:36,1145.00,1145.25,1144.75,1144.75,208,206,414.00
02/26/2004,12:37,1145.00,1145.00,1144.75,1144.75,5,77,82.00
02/26/2004,12:38,1144.75,1145.00,1144.75,1145.00,59,21,80.00
02/26/2004,12:39,1145.00,1145.00,1144.75,1145.00,175,29,204.00
02/26/2004,12:40,1145.00,1145.25,1144.75,1145.00,235,111,346.00
02/26/2004,12:41,1145.00,1145.00,1144.75,1145.00,317,52,369.00
02/26/2004,12:42,1145.00,1145.00,1144.75,1145.00,135,44,179.00
02/26/2004,12:43,1145.00,1145.00,1144.50,1144.50,11,183,194.00
02/26/2004,12:44,1144.75,1145.25,1144.50,1145.00,363,105,468.00
02/26/2004,12:45,1145.00,1145.00,1144.50,1144.75,2,222,224.00
02/26/2004,12:46,1144.75,1145.00,1144.75,1144.75,61,79,140.00
02/26/2004,12:47,1144.75,1145.00,1144.75,1144.75,58,111,169.00
02/26/2004,12:48,1145.00,1145.00,1144.75,1144.75,44,21,65.00
02/26/2004,12:49,1144.75,1145.25,1144.75,1145.25,194,52,246.00
02/26/2004,12:50,1145.00,1145.25,1144.75,1145.00,8,114,122.00
02/26/2004,12:51,1145.00,1145.00,1144.75,1145.00,103,8,111.00
02/26/2004,12:52,1145.25,1145.25,1145.00,1145.25,29,47,76.00
02/26/2004,12:53,1145.25,1145.25,1145.00,1145.25,251,8,259.00
02/26/2004,12:54,1145.25,1145.50,1145.00,1145.50,144,7,151.00
02/26/2004,12:55,1145.50,1145.75,1145.25,1145.50,383,142,525.00
02/26/2004,12:56,1145.50,1145.50,1145.25,1145.50,50,123,173.00
02/26/2004,12:57,1145.25,1145.50,1145.25,1145.25,15,24,39.00
02/26/2004,12:58,1145.50,1145.50,1145.25,1145.25,70,249,319.00
02/26/2004,12:59,1145.25,1145.25,1145.00,1145.25,145,178,323.00
02/26/2004,13:00,1145.25,1145.50,1145.00,1145.25,311,127,438.00
02/26/2004,13:01,1145.50,1145.50,1145.25,1145.25,36,252,288.00
02/26/2004,13:02,1145.25,1145.75,1145.25,1145.50,208,210,418.00
02/26/2004,13:03,1145.75,1145.75,1145.50,1145.75,26,1,27.00
02/26/2004,13:04,1145.50,1145.75,1145.50,1145.75,118,10,128.00
02/26/2004,13:05,1145.75,1146.00,1145.75,1146.00,464,81,545.00
02/26/2004,13:06,1146.00,1146.00,1145.50,1145.75,149,149,298.00
02/26/2004,13:07,1146.00,1146.00,1145.50,1145.75,63,56,119.00
02/26/2004,13:08,1145.50,1146.00,1145.50,1146.00,765,35,800.00
02/26/2004,13:09,1146.00,1146.25,1146.00,1146.25,199,107,306.00
02/26/2004,13:10,1146.25,1146.25,1146.00,1146.00,31,18,49.00
02/26/2004,13:11,1146.25,1146.25,1145.75,1145.75,19,213,232.00
02/26/2004,13:12,1145.75,1146.00,1145.50,1145.75,11,183,194.00
02/26/2004,13:13,1145.50,1145.75,1145.50,1145.75,195,32,227.00
02/26/2004,13:14,1146.00,1146.00,1145.75,1145.75,226,25,251.00
02/26/2004,13:15,1145.75,1146.00,1145.75,1145.75,14,23,37.00
02/26/2004,13:16,1145.75,1146.00,1145.50,1145.50,3,273,276.00
02/26/2004,13:17,1145.50,1145.75,1145.50,1145.50,18,259,277.00
02/26/2004,13:18,1145.50,1145.50,1145.25,1145.50,179,392,571.00
02/26/2004,13:19,1145.50,1145.75,1145.25,1145.25,135,143,278.00
02/26/2004,13:20,1145.25,1145.50,1145.00,1145.00,127,569,696.00
02/26/2004,13:21,1145.00,1145.75,1145.00,1145.25,643,154,797.00
02/26/2004,13:22,1145.50,1145.50,1145.25,1145.25,95,98,193.00
02/26/2004,13:23,1145.25,1145.75,1145.25,1145.75,197,17,214.00
02/26/2004,13:24,1145.50,1145.75,1145.25,1145.25,4,316,320.00
02/26/2004,13:25,1145.25,1145.50,1145.00,1145.00,283,286,569.00
02/26/2004,13:26,1145.00,1145.25,1144.25,1144.50,115,1671,1786.00
02/26/2004,13:27,1144.50,1144.75,1144.25,1144.50,563,582,1145.00
02/26/2004,13:28,1144.25,1144.50,1143.25,1143.75,1167,3744,4911.00
02/26/2004,13:29,1144.00,1144.00,1143.75,1143.75,255,696,951.00
02/26/2004,13:30,1143.75,1144.50,1143.75,1144.25,1284,357,1641.00
02/26/2004,13:31,1144.00,1144.25,1143.75,1144.00,238,537,775.00
02/26/2004,13:32,1144.00,1144.25,1143.50,1144.00,353,713,1066.00
02/26/2004,13:33,1143.75,1144.25,1143.75,1144.25,350,400,750.00
02/26/2004,13:34,1144.25,1144.25,1143.25,1143.50,204,1437,1641.00
02/26/2004,13:35,1143.25,1144.00,1143.25,1143.75,991,286,1277.00
02/26/2004,13:36,1143.75,1144.00,1143.50,1144.00,220,382,602.00
02/26/2004,13:37,1144.00,1144.00,1143.25,1143.50,559,666,1225.00
02/26/2004,13:38,1143.50,1144.50,1143.50,1143.75,1078,1416,2494.00
02/26/2004,13:39,1143.50,1144.00,1143.50,1144.00,776,492,1268.00
02/26/2004,13:40,1144.00,1144.00,1143.50,1143.75,197,180,377.00
02/26/2004,13:41,1143.75,1144.00,1143.50,1143.75,581,177,758.00
02/26/2004,13:42,1143.50,1144.00,1143.50,1144.00,203,154,357.00
02/26/2004,13:43,1143.75,1145.00,1143.75,1145.00,1578,37,1615.00
02/26/2004,13:44,1144.75,1145.00,1144.50,1144.75,206,284,490.00
02/26/2004,13:45,1144.75,1145.00,1144.50,1144.75,516,31,547.00
02/26/2004,13:46,1144.75,1144.75,1144.50,1144.75,264,16,280.00
02/26/2004,13:47,1144.50,1144.75,1144.00,1144.00,76,461,537.00
02/26/2004,13:48,1144.00,1144.50,1144.00,1144.50,173,46,219.00
02/26/2004,13:49,1144.50,1144.75,1144.50,1144.50,250,125,375.00
02/26/2004,13:50,1144.50,1144.75,1144.50,1144.75,532,10,542.00
02/26/2004,13:51,1144.75,1144.75,1144.25,1144.50,163,203,366.00
02/26/2004,13:52,1144.75,1144.75,1144.25,1144.75,301,62,363.00
02/26/2004,13:53,1144.75,1145.00,1144.50,1145.00,370,15,385.00
02/26/2004,13:54,1145.00,1145.25,1144.75,1145.00,817,307,1124.00
02/26/2004,13:55,1145.00,1145.00,1144.75,1145.00,419,1,420.00
02/26/2004,13:56,1145.00,1145.25,1144.50,1144.75,167,462,629.00
02/26/2004,13:57,1144.50,1145.00,1144.50,1144.75,129,182,311.00
02/26/2004,13:58,1144.75,1145.00,1144.25,1144.50,170,470,640.00
02/26/2004,13:59,1144.50,1144.75,1144.25,1144.75,110,77,187.00
02/26/2004,14:00,1144.75,1145.00,1144.50,1144.75,176,24,200.00
02/26/2004,14:01,1144.75,1145.00,1144.25,1144.50,496,603,1099.00
02/26/2004,14:02,1144.50,1145.00,1144.50,1144.75,716,194,910.00
02/26/2004,14:03,1144.75,1144.75,1144.50,1144.50,16,254,270.00
02/26/2004,14:04,1144.75,1144.75,1144.25,1144.25,100,328,428.00
02/26/2004,14:05,1144.50,1144.75,1144.25,1144.75,182,7,189.00
02/26/2004,14:06,1144.50,1144.75,1144.25,1144.50,115,437,552.00
02/26/2004,14:07,1144.50,1144.75,1144.25,1144.75,340,107,447.00
02/26/2004,14:08,1144.75,1145.75,1144.75,1145.50,1752,756,2508.00
02/26/2004,14:09,1145.50,1145.50,1145.25,1145.50,316,25,341.00
02/26/2004,14:10,1145.50,1145.50,1145.00,1145.50,525,1052,1577.00
02/26/2004,14:11,1145.25,1146.00,1145.25,1145.75,724,115,839.00
02/26/2004,14:12,1145.75,1145.75,1145.00,1145.25,218,467,685.00
02/26/2004,14:13,1145.25,1145.50,1145.00,1145.25,241,347,588.00
02/26/2004,14:14,1145.50,1145.50,1145.00,1145.00,12,124,136.00
02/26/2004,14:15,1145.00,1145.25,1145.00,1145.00,43,588,631.00
02/26/2004,14:16,1145.00,1145.00,1143.75,1144.25,1284,2828,4112.00
02/26/2004,14:17,1144.25,1144.50,1144.00,1144.50,692,96,788.00
02/26/2004,14:18,1144.50,1144.75,1144.25,1144.50,733,628,1361.00
02/26/2004,14:19,1144.50,1145.00,1144.50,1145.00,369,51,420.00
02/26/2004,14:20,1145.00,1145.25,1144.75,1145.00,413,136,549.00
02/26/2004,14:21,1145.25,1145.25,1144.75,1145.00,17,211,228.00
02/26/2004,14:22,1145.00,1145.00,1144.75,1144.75,185,9,194.00
02/26/2004,14:23,1145.00,1145.00,1144.75,1145.00,75,12,87.00
02/26/2004,14:24,1145.00,1145.00,1144.75,1144.75,156,179,335.00
02/26/2004,14:25,1145.00,1145.00,1144.75,1144.75,16,10,26.00
02/26/2004,14:26,1144.75,1145.25,1144.75,1145.25,815,130,945.00
02/26/2004,14:27,1145.25,1146.00,1145.25,1145.75,1546,310,1856.00
02/26/2004,14:28,1145.75,1146.00,1145.25,1145.25,565,801,1366.00
02/26/2004,14:29,1145.25,1145.50,1145.00,1145.25,111,143,254.00
02/26/2004,14:30,1145.50,1145.75,1145.50,1145.75,681,115,796.00
02/26/2004,14:31,1145.75,1146.50,1145.75,1146.25,2280,1102,3382.00
02/26/2004,14:32,1146.50,1146.75,1146.00,1146.50,934,1258,2192.00
02/26/2004,14:33,1146.50,1146.75,1146.00,1146.25,702,1176,1878.00
02/26/2004,14:34,1146.25,1146.50,1145.75,1145.75,137,1054,1191.00
02/26/2004,14:35,1145.75,1146.25,1145.75,1146.00,203,185,388.00
02/26/2004,14:36,1146.00,1146.25,1146.00,1146.25,8,75,83.00
02/26/2004,14:37,1146.25,1146.75,1146.00,1146.25,1000,624,1624.00
02/26/2004,14:38,1146.25,1146.75,1146.00,1146.25,675,167,842.00
02/26/2004,14:39,1146.50,1146.50,1146.25,1146.50,95,133,228.00
02/26/2004,14:40,1146.50,1146.50,1146.00,1146.25,172,553,725.00
02/26/2004,14:41,1146.00,1146.25,1145.75,1145.75,859,899,1758.00
02/26/2004,14:42,1146.00,1146.00,1145.75,1145.75,65,237,302.00
02/26/2004,14:43,1146.00,1146.00,1145.50,1145.50,446,1431,1877.00
02/26/2004,14:44,1145.75,1146.00,1145.25,1145.50,931,1417,2348.00
02/26/2004,14:45,1145.50,1146.00,1145.50,1146.00,1077,526,1603.00
02/26/2004,14:46,1145.75,1146.25,1145.50,1145.50,342,633,975.00
02/26/2004,14:47,1145.75,1145.75,1145.50,1145.75,108,457,565.00
02/26/2004,14:48,1145.75,1146.00,1145.50,1145.75,437,481,918.00
02/26/2004,14:49,1145.75,1145.75,1145.50,1145.50,128,191,319.00
02/26/2004,14:50,1145.75,1145.75,1145.50,1145.50,70,829,899.00
02/26/2004,14:51,1145.50,1145.75,1145.50,1145.50,18,722,740.00
02/26/2004,14:52,1145.75,1145.75,1145.25,1145.25,382,881,1263.00
02/26/2004,14:53,1145.50,1145.50,1145.25,1145.50,48,114,162.00
02/26/2004,14:54,1145.25,1145.50,1145.00,1145.25,584,1886,2470.00
02/26/2004,14:55,1145.25,1145.75,1145.00,1145.50,1645,423,2068.00
02/26/2004,14:56,1145.25,1145.50,1145.00,1145.50,1743,611,2354.00
02/26/2004,14:57,1145.25,1145.50,1145.00,1145.25,725,424,1149.00
02/26/2004,14:58,1145.50,1145.50,1144.75,1145.00,444,2012,2456.00
02/26/2004,14:59,1145.00,1145.25,1144.75,1145.25,1519,393,1912.00
02/26/2004,15:00,1145.25,1145.50,1144.50,1144.50,2003,2733,4736.00
02/26/2004,15:01,1144.50,1145.50,1144.50,1145.25,2459,1848,4307.00
02/26/2004,15:02,1145.25,1145.25,1144.75,1145.00,251,1034,1285.00
02/26/2004,15:03,1145.00,1145.00,1144.50,1144.75,174,1076,1250.00
02/26/2004,15:04,1144.75,1144.75,1144.50,1144.75,731,77,808.00
02/26/2004,15:05,1144.75,1145.00,1144.25,1144.50,635,962,1597.00
02/26/2004,15:06,1144.50,1144.50,1144.25,1144.50,1124,115,1239.00
02/26/2004,15:07,1144.50,1145.00,1144.50,1144.75,1053,1352,2405.00
02/26/2004,15:08,1144.75,1145.00,1144.50,1144.75,574,214,788.00
02/26/2004,15:09,1144.75,1145.00,1144.50,1144.75,235,1466,1701.00
02/26/2004,15:10,1144.75,1144.75,1144.00,1144.00,53,3240,3293.00
02/26/2004,15:11,1144.00,1144.25,1144.00,1144.25,75,424,499.00
02/26/2004,15:12,1144.25,1144.25,1144.00,1144.25,312,119,431.00
02/26/2004,15:13,1144.25,1144.25,1144.00,1144.25,520,52,572.00
02/26/2004,15:14,1144.25,1144.25,1143.25,1143.50,688,4633,5321.00
02/26/2004,15:15,1143.50,1143.75,1143.00,1143.75,3068,2155,5223.00
02/26/2004,15:16,1143.50,1144.00,1143.25,1144.00,256,120,376.00
02/26/2004,15:31,1143.75,1144.00,1143.50,1143.75,135,55,190.00
02/26/2004,15:32,1143.75,1144.00,1143.50,1143.50,1,17,18.00
02/26/2004,15:33,1143.75,1143.75,1143.50,1143.50,162,25,187.00
02/26/2004,15:34,1143.50,1143.75,1143.25,1143.50,101,95,196.00
02/26/2004,15:35,1143.75,1143.75,1143.50,1143.50,2,3,5.00
02/26/2004,15:36,1143.75,1143.75,1143.50,1143.75,54,1,55.00
02/26/2004,15:37,1143.75,1143.75,1143.50,1143.50,8,20,28.00
02/26/2004,15:38,1143.75,1144.00,1143.50,1143.50,75,36,111.00
02/26/2004,15:39,1143.50,1143.50,1143.50,1143.50,0,71,71.00
02/26/2004,15:40,1143.50,1143.50,1143.50,1143.50,0,6,6.00
02/26/2004,15:41,1143.50,1143.50,1143.25,1143.25,12,20,32.00
02/26/2004,15:42,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,15:43,1143.50,1143.75,1143.50,1143.75,91,1,92.00
02/26/2004,15:44,1143.75,1143.75,1143.50,1143.50,5,4,9.00
02/26/2004,15:47,1143.75,1143.75,1143.75,1143.75,30,0,30.00
02/26/2004,15:48,1144.00,1144.00,1143.75,1143.75,60,6,66.00
02/26/2004,15:49,1144.00,1144.00,1144.00,1144.00,56,0,56.00
02/26/2004,15:50,1143.75,1143.75,1143.75,1143.75,0,5,5.00
02/26/2004,15:51,1144.00,1144.25,1144.00,1144.00,104,50,154.00
02/26/2004,15:52,1144.00,1144.00,1144.00,1144.00,0,6,6.00
02/26/2004,15:53,1144.00,1144.00,1144.00,1144.00,0,5,5.00
02/26/2004,15:54,1144.00,1144.00,1144.00,1144.00,0,2,2.00
02/26/2004,15:57,1144.00,1144.25,1144.00,1144.00,102,11,113.00
02/26/2004,15:58,1144.00,1144.00,1144.00,1144.00,0,6,6.00
02/26/2004,15:59,1144.00,1144.00,1144.00,1144.00,0,6,6.00
02/26/2004,16:00,1144.00,1144.25,1143.75,1143.75,4,18,22.00
02/26/2004,17:01,1144.00,1144.00,1143.75,1144.00,28,18,46.00
02/26/2004,17:02,1144.00,1144.00,1143.75,1144.00,14,5,19.00
02/26/2004,17:03,1144.00,1144.00,1144.00,1144.00,5,0,5.00
02/26/2004,17:04,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/26/2004,17:05,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/26/2004,17:06,1143.75,1143.75,1143.75,1143.75,0,28,28.00
02/26/2004,17:07,1143.75,1143.75,1143.75,1143.75,0,25,25.00
02/26/2004,17:08,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/26/2004,17:11,1144.00,1144.00,1144.00,1144.00,50,0,50.00
02/26/2004,17:13,1144.00,1144.00,1144.00,1144.00,50,0,50.00
02/26/2004,17:14,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/26/2004,17:20,1143.75,1143.75,1143.75,1143.75,0,14,14.00
02/26/2004,17:21,1143.75,1143.75,1143.75,1143.75,0,2,2.00
02/26/2004,17:26,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/26/2004,17:27,1143.50,1143.50,1143.50,1143.50,0,6,6.00
02/26/2004,17:28,1143.75,1143.75,1143.75,1143.75,3,0,3.00
02/26/2004,17:29,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/26/2004,17:31,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/26/2004,17:34,1143.50,1143.75,1143.50,1143.75,12,7,19.00
02/26/2004,17:35,1143.75,1143.75,1143.75,1143.75,1,0,1.00
02/26/2004,17:36,1144.00,1144.50,1144.00,1144.25,125,5,130.00
02/26/2004,17:41,1144.00,1144.00,1143.75,1143.75,0,56,56.00
02/26/2004,17:42,1143.75,1143.75,1143.75,1143.75,0,3,3.00
02/26/2004,17:43,1143.50,1143.50,1143.50,1143.50,0,1,1.00
02/26/2004,17:47,1143.50,1143.50,1143.00,1143.25,3,155,158.00
02/26/2004,17:48,1143.25,1143.25,1142.75,1143.00,1,100,101.00
02/26/2004,17:50,1143.00,1143.00,1143.00,1143.00,3,0,3.00
02/26/2004,17:51,1143.00,1143.25,1142.75,1143.25,5,1,6.00
02/26/2004,17:53,1143.25,1143.25,1143.25,1143.25,3,0,3.00
02/26/2004,17:54,1143.25,1143.25,1143.25,1143.25,6,0,6.00
02/26/2004,17:55,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,17:56,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,17:58,1143.25,1143.25,1143.25,1143.25,5,0,5.00
02/26/2004,18:00,1143.25,1143.25,1143.25,1143.25,7,0,7.00
02/26/2004,18:01,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,18:05,1143.25,1143.25,1143.25,1143.25,8,0,8.00
02/26/2004,18:06,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,18:07,1143.25,1143.25,1143.25,1143.25,4,0,4.00
02/26/2004,18:08,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,18:09,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,18:10,1143.25,1143.25,1143.25,1143.25,11,0,11.00
02/26/2004,18:11,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,18:12,1143.25,1143.25,1143.25,1143.25,2,0,2.00
02/26/2004,18:13,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,18:14,1143.25,1143.25,1143.25,1143.25,1,0,1.00
02/26/2004,18:15,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,18:17,1143.50,1143.50,1143.50,1143.50,1,0,1.00
02/26/2004,18:20,1143.50,1143.50,1143.50,1143.50,10,0,10.00
02/26/2004,18:23,1143.75,1143.75,1143.75,1143.75,6,0,6.00
02/26/2004,18:24,1143.75,1143.75,1143.75,1143.75,18,0,18.00
02/26/2004,18:25,1143.75,1143.75,1143.50,1143.50,2,11,13.00
02/26/2004,18:26,1143.75,1143.75,1143.75,1143.75,2,0,2.00
02/26/2004,18:27,1143.75,1144.00,1143.75,1144.00,6,0,6.00
02/26/2004,18:28,1143.75,1143.75,1143.75,1143.75,0,1,1.00
02/26/2004,18:29,1144.00,1144.00,1144.00,1144.00,1,0,1.00
02/26/2004,18:31,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,18:32,1144.00,1144.25,1144.00,1144.25,45,2,47.00
02/26/2004,18:33,1144.25,1144.25,1144.25,1144.25,3,0,3.00
02/26/2004,18:34,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,18:35,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,18:38,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,18:43,1144.25,1144.25,1144.25,1144.25,4,0,4.00
02/26/2004,18:45,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,18:47,1144.25,1144.25,1144.25,1144.25,4,0,4.00
02/26/2004,18:48,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,18:49,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/26/2004,18:57,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,18:59,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,19:02,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/26/2004,19:03,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,19:06,1144.25,1144.25,1144.25,1144.25,0,10,10.00
02/26/2004,19:07,1144.25,1144.25,1144.25,1144.25,0,14,14.00
02/26/2004,19:08,1144.25,1144.25,1144.25,1144.25,0,14,14.00
02/26/2004,19:13,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/26/2004,19:17,1144.25,1144.25,1144.25,1144.25,4,0,4.00
02/26/2004,19:18,1144.00,1144.00,1144.00,1144.00,0,32,32.00
02/26/2004,19:20,1144.00,1144.00,1144.00,1144.00,0,12,12.00
02/26/2004,19:21,1144.00,1144.00,1144.00,1144.00,0,5,5.00
02/26/2004,19:26,1144.25,1144.25,1144.25,1144.25,15,0,15.00
02/26/2004,19:27,1144.25,1144.25,1144.25,1144.25,5,0,5.00
02/26/2004,19:31,1144.25,1144.25,1144.25,1144.25,2,0,2.00
02/26/2004,19:32,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,19:33,1144.25,1144.25,1144.25,1144.25,1,0,1.00
02/26/2004,19:35,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,19:45,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,19:47,1144.25,1144.25,1144.25,1144.25,0,3,3.00
02/26/2004,19:51,1144.25,1144.50,1144.25,1144.50,3,2,5.00
02/26/2004,19:52,1144.25,1144.25,1144.25,1144.25,0,3,3.00
02/26/2004,19:54,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/26/2004,19:55,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/26/2004,19:56,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/26/2004,19:57,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/26/2004,19:59,1144.25,1144.25,1144.25,1144.25,0,5,5.00
02/26/2004,20:00,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/26/2004,20:01,1144.25,1144.50,1144.25,1144.25,9,3,12.00
02/26/2004,20:08,1144.00,1144.00,1144.00,1144.00,0,1,1.00
02/26/2004,20:15,1144.25,1144.25,1144.25,1144.25,3,0,3.00
02/26/2004,20:25,1144.25,1144.25,1144.25,1144.25,12,0,12.00
02/26/2004,20:29,1144.25,1144.25,1144.25,1144.25,5,0,5.00
02/26/2004,20:31,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,20:35,1144.50,1144.50,1144.50,1144.50,15,0,15.00
02/26/2004,20:36,1144.50,1144.50,1144.50,1144.50,5,0,5.00
02/26/2004,20:38,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,20:39,1144.25,1144.25,1144.25,1144.25,0,42,42.00
02/26/2004,20:43,1144.25,1144.25,1144.25,1144.25,0,13,13.00
02/26/2004,20:44,1144.25,1144.25,1144.25,1144.25,0,19,19.00
02/26/2004,20:45,1144.25,1144.25,1144.25,1144.25,0,45,45.00
02/26/2004,20:59,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/26/2004,21:00,1144.25,1144.25,1144.25,1144.25,0,2,2.00
02/26/2004,21:02,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,21:05,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,21:06,1144.50,1144.50,1144.50,1144.50,2,0,2.00
02/26/2004,21:09,1144.25,1144.50,1144.25,1144.50,1,11,12.00
02/26/2004,21:21,1144.50,1144.50,1144.50,1144.50,5,0,5.00
02/26/2004,21:23,1144.25,1144.50,1144.25,1144.50,3,2,5.00
02/26/2004,21:25,1144.50,1144.50,1144.50,1144.50,4,0,4.00
02/26/2004,21:31,1144.25,1144.50,1144.25,1144.50,2,2,4.00
02/26/2004,21:32,1144.50,1144.50,1144.50,1144.50,22,0,22.00
02/26/2004,21:36,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,21:37,1144.50,1144.50,1144.50,1144.50,25,0,25.00
02/26/2004,21:38,1144.50,1144.50,1144.50,1144.50,13,0,13.00
02/26/2004,21:40,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,21:43,1144.25,1144.25,1144.25,1144.25,0,1,1.00
02/26/2004,21:46,1144.25,1144.50,1144.25,1144.50,11,3,14.00
02/26/2004,21:47,1144.50,1144.50,1144.50,1144.50,1,0,1.00
02/26/2004,21:52,1144.50,1144.50,1144.50,1144.50,2,0,2.00
02/26/2004,21:55,1144.50,1144.50,1144.50,1144.50,2,0,2.00
02/26/2004,21:58,1144.50,1144.50,1144.50,1144.50,2,0,2.00
02/26/2004,21:59,1144.75,1144.75,1144.75,1144.75,21,0,21.00
02/26/2004,22:00,1144.50,1144.50,1144.50,1144.50,0,21,21.00
02/26/2004,22:02,1144.75,1144.75,1144.75,1144.75,10,0,10.00
02/26/2004,22:03,1144.50,1144.50,1144.50,1144.50,0,1,1.00
02/26/2004,22:04,1144.75,1144.75,1144.75,1144.75,25,0,25.00
02/26/2004,22:06,1144.50,1144.50,1144.50,1144.50,0,1,1.00
02/26/2004,22:07,1145.00,1145.00,1145.00,1145.00,6,0,6.00
02/26/2004,22:09,1145.00,1145.50,1145.00,1145.50,274,2,276.00
02/26/2004,22:10,1145.25,1145.50,1145.25,1145.50,2,1,3.00
02/26/2004,22:11,1145.50,1145.50,1145.50,1145.50,2,0,2.00
02/26/2004,22:12,1145.50,1145.50,1145.50,1145.50,4,0,4.00
02/26/2004,22:13,1145.50,1145.50,1145.50,1145.50,6,0,6.00
02/26/2004,22:14,1145.50,1145.50,1145.25,1145.25,1,1,2.00
02/26/2004,22:15,1145.25,1145.50,1145.25,1145.50,8,5,13.00
02/26/2004,22:17,1145.50,1145.50,1145.50,1145.50,1,0,1.00
02/26/2004,22:20,1145.25,1145.50,1145.25,1145.50,20,1,21.00
02/26/2004,22:21,1145.25,1145.50,1145.25,1145.50,2,1,3.00
02/26/2004,22:22,1145.50,1145.50,1145.50,1145.50,5,0,5.00
02/26/2004,22:23,1145.50,1145.50,1145.50,1145.50,34,0,34.00
02/26/2004,22:24,1145.75,1145.75,1145.50,1145.50,4,1,5.00
02/26/2004,22:25,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/26/2004,22:27,1145.50,1145.50,1145.50,1145.50,0,10,10.00
02/26/2004,22:28,1145.50,1145.50,1145.50,1145.50,0,4,4.00
02/26/2004,22:29,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/26/2004,22:30,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/26/2004,22:35,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/26/2004,22:38,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/26/2004,22:41,1145.50,1145.50,1145.50,1145.50,0,5,5.00
02/26/2004,22:44,1145.50,1145.75,1145.50,1145.75,130,1,131.00
02/26/2004,22:46,1145.75,1145.75,1145.75,1145.75,15,0,15.00
02/26/2004,22:47,1145.75,1145.75,1145.75,1145.75,20,0,20.00
02/26/2004,22:51,1145.50,1145.50,1145.50,1145.50,0,2,2.00
02/26/2004,22:53,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/26/2004,23:01,1145.50,1145.75,1145.50,1145.75,5,2,7.00
02/26/2004,23:06,1145.75,1145.75,1145.75,1145.75,190,0,190.00
02/26/2004,23:07,1145.75,1145.75,1145.75,1145.75,1,0,1.00
02/26/2004,23:08,1146.00,1146.00,1146.00,1146.00,5,0,5.00
02/26/2004,23:09,1146.00,1146.00,1146.00,1146.00,3,0,3.00
02/26/2004,23:11,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/26/2004,23:13,1145.75,1145.75,1145.75,1145.75,0,2,2.00
02/26/2004,23:18,1146.00,1146.00,1146.00,1146.00,46,0,46.00
02/26/2004,23:19,1146.00,1146.00,1145.75,1145.75,1,2,3.00
02/26/2004,23:24,1145.75,1145.75,1145.75,1145.75,0,2,2.00
02/26/2004,23:25,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/26/2004,23:30,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/26/2004,23:43,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/26/2004,23:45,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/26/2004,23:46,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/26/2004,23:55,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/27/2004,00:04,1146.00,1146.00,1146.00,1146.00,7,0,7.00
02/27/2004,00:16,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/27/2004,00:18,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/27/2004,00:19,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/27/2004,00:20,1146.00,1146.00,1145.75,1145.75,1,2,3.00
02/27/2004,00:21,1145.75,1145.75,1145.75,1145.75,0,6,6.00
02/27/2004,00:22,1145.75,1145.75,1145.75,1145.75,0,4,4.00
02/27/2004,00:23,1145.75,1145.75,1145.75,1145.75,0,1,1.00
02/27/2004,00:28,1146.00,1146.00,1146.00,1146.00,9,0,9.00
02/27/2004,00:30,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/27/2004,00:37,1146.00,1146.00,1146.00,1146.00,2,0,2.00
02/27/2004,00:39,1145.75,1145.75,1145.75,1145.75,0,2,2.00
02/27/2004,00:48,1145.75,1145.75,1145.75,1145.75,0,5,5.00
02/27/2004,00:51,1146.00,1146.00,1146.00,1146.00,21,0,21.00
02/27/2004,00:53,1146.00,1146.25,1146.00,1146.25,13,0,13.00
02/27/2004,00:56,1146.00,1146.00,1146.00,1146.00,0,3,3.00
02/27/2004,00:57,1146.25,1146.25,1146.25,1146.25,22,0,22.00
02/27/2004,01:00,1146.25,1146.25,1146.25,1146.25,1,0,1.00
02/27/2004,01:01,1146.50,1146.50,1146.50,1146.50,7,0,7.00
02/27/2004,01:03,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/27/2004,01:04,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/27/2004,01:06,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/27/2004,01:07,1146.25,1146.25,1146.00,1146.00,0,9,9.00
02/27/2004,01:08,1146.00,1146.00,1146.00,1146.00,0,3,3.00
02/27/2004,01:09,1146.25,1146.25,1146.25,1146.25,2,0,2.00
02/27/2004,01:10,1146.25,1146.25,1146.25,1146.25,4,0,4.00
02/27/2004,01:12,1146.25,1146.25,1146.25,1146.25,5,0,5.00
02/27/2004,01:14,1146.25,1146.25,1146.25,1146.25,2,0,2.00
02/27/2004,01:15,1146.25,1146.25,1146.25,1146.25,1,0,1.00
02/27/2004,01:16,1146.25,1146.25,1146.25,1146.25,1,0,1.00
02/27/2004,01:17,1146.25,1146.25,1146.25,1146.25,4,0,4.00
02/27/2004,01:19,1146.25,1146.25,1146.25,1146.25,1,0,1.00
02/27/2004,01:20,1146.25,1146.25,1146.25,1146.25,5,0,5.00
02/27/2004,01:21,1146.00,1146.00,1146.00,1146.00,0,4,4.00
02/27/2004,01:23,1145.75,1145.75,1145.75,1145.75,0,6,6.00
02/27/2004,01:26,1146.00,1146.50,1146.00,1146.50,44,9,53.00
02/27/2004,01:27,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/27/2004,01:31,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/27/2004,01:32,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/27/2004,01:40,1146.25,1146.25,1146.00,1146.00,0,62,62.00
02/27/2004,01:41,1146.00,1146.25,1146.00,1146.25,4,2,6.00
02/27/2004,01:42,1146.00,1146.00,1146.00,1146.00,0,3,3.00
02/27/2004,01:43,1146.00,1146.00,1146.00,1146.00,0,2,2.00
02/27/2004,01:45,1145.75,1145.75,1145.75,1145.75,0,66,66.00
02/27/2004,01:46,1145.50,1145.50,1145.50,1145.50,0,1,1.00
02/27/2004,01:49,1145.75,1145.75,1145.75,1145.75,19,0,19.00
02/27/2004,01:51,1145.75,1145.75,1145.75,1145.75,6,0,6.00
02/27/2004,01:53,1145.50,1145.75,1145.50,1145.75,20,5,25.00
02/27/2004,01:54,1146.00,1146.00,1146.00,1146.00,51,0,51.00
02/27/2004,01:55,1146.00,1146.00,1145.75,1145.75,18,30,48.00
02/27/2004,01:56,1145.75,1145.75,1145.75,1145.75,0,10,10.00
02/27/2004,01:58,1145.75,1145.75,1145.75,1145.75,0,28,28.00
02/27/2004,01:59,1145.75,1146.00,1145.75,1146.00,11,1,12.00
02/27/2004,02:01,1146.00,1146.25,1146.00,1146.25,67,0,67.00
02/27/2004,02:02,1146.25,1146.25,1146.00,1146.00,159,39,198.00
02/27/2004,02:03,1146.00,1146.25,1146.00,1146.25,37,20,57.00
02/27/2004,02:04,1146.00,1146.25,1146.00,1146.00,5,18,23.00
02/27/2004,02:05,1146.00,1146.00,1145.75,1145.75,0,34,34.00
02/27/2004,02:07,1146.00,1146.00,1146.00,1146.00,5,0,5.00
02/27/2004,02:08,1146.00,1146.00,1145.75,1146.00,39,1,40.00
02/27/2004,02:09,1146.00,1146.00,1146.00,1146.00,132,0,132.00
02/27/2004,02:10,1146.00,1146.25,1146.00,1146.25,7,0,7.00
02/27/2004,02:11,1146.25,1146.25,1146.25,1146.25,58,0,58.00
02/27/2004,02:12,1146.25,1146.25,1146.25,1146.25,5,0,5.00
02/27/2004,02:13,1146.50,1146.50,1146.25,1146.25,94,28,122.00
02/27/2004,02:14,1146.25,1146.25,1146.00,1146.25,12,42,54.00
02/27/2004,02:15,1146.25,1146.50,1146.25,1146.50,61,0,61.00
02/27/2004,02:17,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/27/2004,02:18,1146.50,1146.50,1146.50,1146.50,53,0,53.00
02/27/2004,02:19,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/27/2004,02:20,1146.25,1146.25,1146.25,1146.25,0,20,20.00
02/27/2004,02:21,1146.25,1146.25,1146.00,1146.25,3,15,18.00
02/27/2004,02:22,1146.25,1146.50,1146.25,1146.25,10,5,15.00
02/27/2004,02:23,1146.25,1146.25,1146.25,1146.25,0,17,17.00
02/27/2004,02:24,1146.50,1146.50,1146.25,1146.50,9,19,28.00
02/27/2004,02:25,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/27/2004,02:26,1146.25,1146.25,1146.00,1146.00,0,24,24.00
02/27/2004,02:27,1146.00,1146.25,1146.00,1146.25,8,17,25.00
02/27/2004,02:28,1146.25,1146.25,1146.25,1146.25,10,0,10.00
02/27/2004,02:29,1146.25,1146.25,1146.25,1146.25,3,0,3.00
02/27/2004,02:30,1146.25,1146.25,1146.25,1146.25,15,0,15.00
02/27/2004,02:31,1146.50,1146.75,1146.50,1146.50,17,2,19.00
02/27/2004,02:32,1146.50,1146.50,1146.50,1146.50,0,18,18.00
02/27/2004,02:35,1146.25,1146.25,1146.25,1146.25,0,5,5.00
02/27/2004,02:36,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/27/2004,02:37,1146.25,1146.25,1146.25,1146.25,0,1,1.00
02/27/2004,02:38,1146.50,1146.50,1146.50,1146.50,17,0,17.00
02/27/2004,02:39,1146.50,1146.75,1146.50,1146.75,20,0,20.00
02/27/2004,02:40,1146.50,1146.50,1146.25,1146.50,17,27,44.00
02/27/2004,02:41,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/27/2004,02:42,1146.25,1146.25,1146.25,1146.25,0,51,51.00
02/27/2004,02:43,1146.50,1146.50,1146.25,1146.25,12,26,38.00
02/27/2004,02:44,1146.25,1146.50,1146.25,1146.50,20,1,21.00
02/27/2004,02:45,1146.50,1146.50,1146.50,1146.50,11,0,11.00
02/27/2004,02:47,1146.50,1146.50,1146.50,1146.50,17,0,17.00
02/27/2004,02:48,1146.75,1146.75,1146.50,1146.50,14,2,16.00
02/27/2004,02:49,1146.50,1146.50,1146.50,1146.50,0,18,18.00
02/27/2004,02:50,1146.50,1146.50,1146.50,1146.50,0,3,3.00
02/27/2004,02:51,1146.50,1146.50,1146.50,1146.50,0,4,4.00
02/27/2004,02:52,1146.50,1146.50,1146.50,1146.50,0,1,1.00
02/27/2004,02:54,1146.50,1146.50,1146.50,1146.50,0,10,10.00
02/27/2004,02:55,1146.50,1146.50,1146.25,1146.50,3,9,12.00
02/27/2004,02:56,1146.25,1146.50,1146.25,1146.50,10,61,71.00
02/27/2004,02:57,1146.25,1146.50,1146.25,1146.25,2,60,62.00
02/27/2004,02:58,1146.50,1146.50,1146.50,1146.50,83,0,83.00
02/27/2004,02:59,1146.50,1146.50,1146.25,1146.25,1,1,2.00
02/27/2004,03:00,1146.50,1146.50,1146.50,1146.50,37,0,37.00
02/27/2004,03:01,1146.50,1146.50,1146.50,1146.50,12,0,12.00
02/27/2004,03:05,1146.50,1147.00,1146.50,1147.00,154,1,155.00
02/27/2004,03:06,1146.75,1147.00,1146.75,1146.75,2,70,72.00
02/27/2004,03:07,1146.75,1146.75,1146.75,1146.75,0,17,17.00
02/27/2004,03:08,1147.00,1147.00,1146.75,1146.75,1,6,7.00
02/27/2004,03:09,1146.75,1146.75,1146.75,1146.75,0,4,4.00
02/27/2004,03:10,1146.75,1146.75,1146.75,1146.75,0,25,25.00
02/27/2004,03:11,1146.75,1146.75,1146.75,1146.75,0,8,8.00
02/27/2004,03:12,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/27/2004,03:13,1146.75,1146.75,1146.75,1146.75,0,38,38.00
02/27/2004,03:14,1146.75,1146.75,1146.75,1146.75,0,7,7.00
02/27/2004,03:15,1146.75,1146.75,1146.75,1146.75,0,3,3.00
02/27/2004,03:17,1147.00,1147.25,1147.00,1147.00,279,1,280.00
02/27/2004,03:18,1147.25,1147.25,1147.00,1147.00,20,28,48.00
02/27/2004,03:19,1147.00,1147.25,1146.75,1147.00,20,15,35.00
02/27/2004,03:20,1147.00,1147.00,1146.75,1147.00,2,3,5.00
02/27/2004,03:21,1147.00,1147.00,1147.00,1147.00,31,0,31.00
02/27/2004,03:22,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/27/2004,03:23,1146.75,1146.75,1146.75,1146.75,0,24,24.00
02/27/2004,03:24,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/27/2004,03:25,1146.75,1146.75,1146.75,1146.75,0,35,35.00
02/27/2004,03:26,1146.75,1146.75,1146.75,1146.75,0,9,9.00
02/27/2004,03:30,1146.75,1146.75,1146.75,1146.75,0,5,5.00
02/27/2004,03:31,1146.75,1146.75,1146.75,1146.75,0,6,6.00
02/27/2004,03:32,1146.75,1147.00,1146.75,1146.75,1,10,11.00
02/27/2004,03:33,1146.75,1146.75,1146.75,1146.75,0,27,27.00
02/27/2004,03:34,1146.75,1146.75,1146.75,1146.75,0,8,8.00
02/27/2004,03:35,1146.50,1146.50,1146.50,1146.50,0,111,111.00
02/27/2004,03:36,1146.50,1146.50,1146.25,1146.25,0,23,23.00
02/27/2004,03:37,1146.25,1146.25,1146.00,1146.00,0,96,96.00
02/27/2004,03:38,1146.25,1146.25,1146.25,1146.25,27,0,27.00
02/27/2004,03:39,1146.25,1146.25,1146.25,1146.25,33,0,33.00
02/27/2004,03:41,1146.25,1146.25,1146.25,1146.25,4,0,4.00
02/27/2004,03:42,1146.25,1146.25,1146.25,1146.25,20,0,20.00
02/27/2004,03:44,1146.25,1146.25,1146.25,1146.25,9,0,9.00
02/27/2004,03:45,1146.25,1146.50,1146.25,1146.50,35,0,35.00
02/27/2004,03:46,1146.50,1146.50,1146.50,1146.50,11,0,11.00
02/27/2004,03:47,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/27/2004,03:48,1146.75,1146.75,1146.75,1146.75,51,0,51.00
02/27/2004,03:49,1146.75,1146.75,1146.75,1146.75,7,0,7.00
02/27/2004,03:50,1147.00,1147.25,1147.00,1147.00,164,17,181.00
02/27/2004,03:51,1147.00,1147.00,1147.00,1147.00,0,63,63.00
02/27/2004,03:52,1147.00,1147.00,1147.00,1147.00,0,101,101.00
02/27/2004,03:53,1147.00,1147.25,1147.00,1147.00,1,75,76.00
02/27/2004,03:54,1147.00,1147.00,1147.00,1147.00,0,25,25.00
02/27/2004,03:55,1147.25,1147.25,1147.00,1147.00,1,50,51.00
02/27/2004,03:56,1147.00,1147.00,1147.00,1147.00,0,18,18.00
02/27/2004,03:57,1147.00,1147.00,1146.75,1146.75,0,42,42.00
02/27/2004,03:58,1146.75,1146.75,1146.75,1146.75,0,12,12.00
02/27/2004,03:59,1146.75,1146.75,1146.50,1146.50,1,32,33.00
02/27/2004,04:00,1146.50,1146.50,1146.50,1146.50,0,12,12.00
02/27/2004,04:01,1146.50,1147.00,1146.50,1147.00,110,2,112.00
02/27/2004,04:02,1146.75,1146.75,1146.75,1146.75,0,3,3.00
02/27/2004,04:03,1147.00,1147.00,1147.00,1147.00,72,0,72.00
02/27/2004,04:04,1147.00,1147.00,1147.00,1147.00,196,0,196.00
02/27/2004,04:05,1147.00,1147.25,1147.00,1147.25,114,0,114.00
02/27/2004,04:06,1147.00,1147.25,1147.00,1147.00,6,68,74.00
02/27/2004,04:07,1147.25,1147.50,1147.00,1147.50,39,1,40.00
02/27/2004,04:08,1147.50,1147.75,1147.50,1147.50,177,13,190.00
02/27/2004,04:09,1147.50,1147.50,1147.50,1147.50,0,43,43.00
02/27/2004,04:10,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/27/2004,04:11,1147.75,1147.75,1147.75,1147.75,60,0,60.00
02/27/2004,04:12,1147.75,1148.00,1147.50,1148.00,200,6,206.00
02/27/2004,04:13,1148.00,1148.00,1147.75,1148.00,314,2,316.00
02/27/2004,04:14,1148.00,1148.00,1147.75,1147.75,8,28,36.00
02/27/2004,04:15,1147.75,1147.75,1147.75,1147.75,0,56,56.00
02/27/2004,04:16,1147.75,1147.75,1147.50,1147.50,0,10,10.00
02/27/2004,04:17,1147.75,1147.75,1147.50,1147.50,5,116,121.00
02/27/2004,04:18,1147.50,1147.50,1147.50,1147.50,0,14,14.00
02/27/2004,04:20,1147.50,1147.50,1147.25,1147.50,55,12,67.00
02/27/2004,04:22,1147.50,1147.75,1147.50,1147.75,9,0,9.00
02/27/2004,04:23,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/27/2004,04:24,1147.75,1147.75,1147.75,1147.75,8,0,8.00
02/27/2004,04:25,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/27/2004,04:26,1147.50,1147.50,1147.50,1147.50,0,4,4.00
02/27/2004,04:27,1147.50,1147.50,1147.50,1147.50,0,20,20.00
02/27/2004,04:28,1147.50,1147.50,1147.50,1147.50,0,10,10.00
02/27/2004,04:29,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/27/2004,04:31,1147.50,1147.75,1147.50,1147.75,12,1,13.00
02/27/2004,04:32,1147.75,1147.75,1147.75,1147.75,4,0,4.00
02/27/2004,04:33,1147.75,1147.75,1147.75,1147.75,39,0,39.00
02/27/2004,04:34,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/27/2004,04:35,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/27/2004,04:36,1147.50,1147.50,1147.50,1147.50,0,34,34.00
02/27/2004,04:37,1147.50,1147.50,1147.50,1147.50,0,3,3.00
02/27/2004,04:38,1147.50,1147.50,1147.50,1147.50,0,91,91.00
02/27/2004,04:39,1147.50,1147.50,1147.50,1147.50,0,9,9.00
02/27/2004,04:40,1147.50,1147.50,1147.50,1147.50,0,10,10.00
02/27/2004,04:41,1147.75,1147.75,1147.50,1147.50,102,43,145.00
02/27/2004,04:43,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/27/2004,04:44,1147.75,1147.75,1147.50,1147.50,1,3,4.00
02/27/2004,04:45,1147.50,1147.50,1147.50,1147.50,0,3,3.00
02/27/2004,04:46,1147.50,1147.75,1147.50,1147.75,101,2,103.00
02/27/2004,04:47,1147.75,1147.75,1147.50,1147.50,1,3,4.00
02/27/2004,04:48,1147.50,1147.50,1147.50,1147.50,0,4,4.00
02/27/2004,04:50,1147.75,1147.75,1147.50,1147.50,37,10,47.00
02/27/2004,04:51,1147.75,1147.75,1147.50,1147.50,3,30,33.00
02/27/2004,04:52,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/27/2004,04:53,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/27/2004,04:54,1147.50,1147.75,1147.50,1147.75,19,1,20.00
02/27/2004,04:55,1147.75,1147.75,1147.50,1147.50,5,1,6.00
02/27/2004,04:57,1147.50,1147.75,1147.50,1147.50,1,26,27.00
02/27/2004,05:00,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/27/2004,05:03,1147.75,1147.75,1147.50,1147.75,3,1,4.00
02/27/2004,05:04,1147.50,1147.75,1147.50,1147.75,4,2,6.00
02/27/2004,05:05,1147.50,1147.50,1147.50,1147.50,0,14,14.00
02/27/2004,05:06,1147.50,1147.75,1147.50,1147.75,2,3,5.00
02/27/2004,05:08,1147.50,1147.75,1147.50,1147.50,1,15,16.00
02/27/2004,05:09,1147.50,1147.50,1147.50,1147.50,0,9,9.00
02/27/2004,05:10,1147.50,1147.75,1147.50,1147.50,8,5,13.00
02/27/2004,05:11,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/27/2004,05:12,1147.50,1147.75,1147.50,1147.50,1,6,7.00
02/27/2004,05:13,1147.50,1147.50,1147.50,1147.50,0,6,6.00
02/27/2004,05:14,1147.50,1147.75,1147.50,1147.75,10,3,13.00
02/27/2004,05:15,1147.75,1147.75,1147.50,1147.50,1,30,31.00
02/27/2004,05:16,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/27/2004,05:17,1147.50,1147.50,1147.50,1147.50,0,17,17.00
02/27/2004,05:18,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/27/2004,05:20,1147.50,1147.75,1147.50,1147.50,2,6,8.00
02/27/2004,05:21,1147.50,1147.50,1147.50,1147.50,0,12,12.00
02/27/2004,05:24,1147.75,1147.75,1147.50,1147.75,33,5,38.00
02/27/2004,05:25,1147.75,1147.75,1147.75,1147.75,17,0,17.00
02/27/2004,05:26,1147.75,1147.75,1147.75,1147.75,16,0,16.00
02/27/2004,05:27,1147.75,1147.75,1147.75,1147.75,33,0,33.00
02/27/2004,05:28,1147.75,1147.75,1147.75,1147.75,5,0,5.00
02/27/2004,05:29,1148.00,1148.00,1148.00,1148.00,22,0,22.00
02/27/2004,05:30,1148.00,1148.00,1147.75,1148.00,13,1,14.00
02/27/2004,05:31,1147.75,1148.25,1147.75,1148.00,69,8,77.00
02/27/2004,05:32,1148.25,1148.25,1147.75,1147.75,1,1,2.00
02/27/2004,05:33,1147.75,1147.75,1147.75,1147.75,0,3,3.00
02/27/2004,05:34,1148.00,1148.00,1148.00,1148.00,4,0,4.00
02/27/2004,05:35,1148.00,1148.25,1148.00,1148.25,150,22,172.00
02/27/2004,05:36,1148.00,1148.00,1148.00,1148.00,0,27,27.00
02/27/2004,05:37,1148.00,1148.00,1148.00,1148.00,0,47,47.00
02/27/2004,05:38,1147.75,1147.75,1147.75,1147.75,0,60,60.00
02/27/2004,05:39,1147.75,1147.75,1147.75,1147.75,0,29,29.00
02/27/2004,05:40,1148.00,1148.00,1148.00,1148.00,1,0,1.00
02/27/2004,05:41,1147.75,1147.75,1147.75,1147.75,0,1,1.00
02/27/2004,05:42,1147.75,1147.75,1147.50,1147.50,0,37,37.00
02/27/2004,05:43,1147.75,1147.75,1147.75,1147.75,20,0,20.00
02/27/2004,05:44,1147.75,1147.75,1147.50,1147.50,11,9,20.00
02/27/2004,05:45,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/27/2004,05:46,1147.50,1147.50,1147.25,1147.50,11,68,79.00
02/27/2004,05:47,1147.50,1147.50,1147.50,1147.50,18,0,18.00
02/27/2004,05:48,1147.50,1147.50,1147.50,1147.50,4,0,4.00
02/27/2004,05:49,1147.50,1147.50,1147.50,1147.50,13,0,13.00
02/27/2004,05:50,1147.50,1147.50,1147.50,1147.50,1,0,1.00
02/27/2004,05:51,1147.50,1147.50,1147.50,1147.50,2,0,2.00
02/27/2004,05:53,1147.50,1147.50,1147.50,1147.50,3,0,3.00
02/27/2004,05:55,1147.25,1147.25,1147.25,1147.25,0,11,11.00
02/27/2004,05:57,1147.25,1147.50,1147.25,1147.50,50,1,51.00
02/27/2004,05:58,1147.50,1147.50,1147.50,1147.50,1,0,1.00
02/27/2004,06:00,1147.25,1147.25,1147.25,1147.25,0,98,98.00
02/27/2004,06:01,1147.25,1147.50,1147.25,1147.50,19,24,43.00
02/27/2004,06:04,1147.25,1147.25,1147.25,1147.25,0,4,4.00
02/27/2004,06:05,1147.25,1147.25,1147.00,1147.00,0,85,85.00
02/27/2004,06:06,1147.00,1147.00,1147.00,1147.00,0,17,17.00
02/27/2004,06:07,1147.00,1147.00,1146.75,1146.75,0,30,30.00
02/27/2004,06:09,1147.00,1147.00,1147.00,1147.00,15,0,15.00
02/27/2004,06:10,1147.00,1147.00,1147.00,1147.00,24,0,24.00
02/27/2004,06:11,1147.00,1147.00,1147.00,1147.00,15,0,15.00
02/27/2004,06:13,1147.00,1147.00,1147.00,1147.00,26,0,26.00
02/27/2004,06:14,1147.00,1147.00,1147.00,1147.00,5,0,5.00
02/27/2004,06:15,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/27/2004,06:16,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/27/2004,06:17,1147.00,1147.00,1147.00,1147.00,12,0,12.00
02/27/2004,06:19,1146.75,1146.75,1146.75,1146.75,0,81,81.00
02/27/2004,06:20,1146.75,1146.75,1146.75,1146.75,0,25,25.00
02/27/2004,06:22,1146.75,1146.75,1146.50,1146.50,0,2,2.00
02/27/2004,06:24,1146.50,1146.50,1146.50,1146.50,0,59,59.00
02/27/2004,06:25,1146.75,1146.75,1146.50,1146.50,47,32,79.00
02/27/2004,06:26,1146.75,1146.75,1146.25,1146.25,12,13,25.00
02/27/2004,06:27,1146.50,1146.50,1146.50,1146.50,36,0,36.00
02/27/2004,06:28,1146.50,1146.50,1146.50,1146.50,21,0,21.00
02/27/2004,06:29,1146.75,1146.75,1146.50,1146.50,6,9,15.00
02/27/2004,06:30,1146.50,1146.50,1146.50,1146.50,0,7,7.00
02/27/2004,06:31,1146.50,1146.50,1146.50,1146.50,0,8,8.00
02/27/2004,06:32,1146.50,1146.50,1146.25,1146.50,1,30,31.00
02/27/2004,06:33,1146.25,1146.25,1146.25,1146.25,0,16,16.00
02/27/2004,06:35,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/27/2004,06:36,1146.50,1146.75,1146.25,1146.50,90,11,101.00
02/27/2004,06:37,1146.75,1147.00,1146.75,1147.00,55,0,55.00
02/27/2004,06:38,1147.00,1147.00,1147.00,1147.00,143,0,143.00
02/27/2004,06:39,1147.25,1147.25,1147.00,1147.00,56,34,90.00
02/27/2004,06:40,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/27/2004,06:41,1146.75,1146.75,1146.75,1146.75,0,3,3.00
02/27/2004,06:42,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/27/2004,06:43,1147.00,1147.00,1146.75,1146.75,1,19,20.00
02/27/2004,06:44,1146.75,1146.75,1146.75,1146.75,0,22,22.00
02/27/2004,06:45,1146.75,1146.75,1146.75,1146.75,0,24,24.00
02/27/2004,06:46,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/27/2004,06:49,1146.75,1146.75,1146.75,1146.75,0,74,74.00
02/27/2004,06:50,1146.75,1146.75,1146.50,1146.50,0,34,34.00
02/27/2004,06:51,1146.50,1146.50,1146.50,1146.50,0,57,57.00
02/27/2004,06:52,1146.50,1146.50,1146.25,1146.50,2,36,38.00
02/27/2004,06:53,1146.25,1146.25,1146.25,1146.25,0,6,6.00
02/27/2004,06:54,1146.25,1146.25,1146.25,1146.25,0,100,100.00
02/27/2004,06:55,1146.25,1146.25,1146.00,1146.00,0,59,59.00
02/27/2004,06:56,1146.25,1146.50,1146.25,1146.25,64,27,91.00
02/27/2004,06:57,1146.50,1146.50,1146.25,1146.50,23,1,24.00
02/27/2004,06:58,1146.50,1146.75,1146.50,1146.50,98,10,108.00
02/27/2004,06:59,1146.50,1146.50,1146.50,1146.50,0,14,14.00
02/27/2004,07:00,1146.50,1146.75,1146.50,1146.75,12,21,33.00
02/27/2004,07:01,1146.50,1146.50,1146.50,1146.50,0,4,4.00
02/27/2004,07:02,1146.75,1146.75,1146.75,1146.75,3,0,3.00
02/27/2004,07:03,1146.50,1146.75,1146.50,1146.75,6,4,10.00
02/27/2004,07:04,1146.75,1146.75,1146.75,1146.75,84,0,84.00
02/27/2004,07:05,1146.50,1147.00,1146.50,1146.75,39,18,57.00
02/27/2004,07:06,1146.75,1147.00,1146.75,1146.75,12,17,29.00
02/27/2004,07:07,1146.75,1146.75,1146.75,1146.75,0,6,6.00
02/27/2004,07:08,1146.75,1147.00,1146.75,1146.75,1,3,4.00
02/27/2004,07:09,1147.00,1147.00,1146.75,1146.75,10,9,19.00
02/27/2004,07:10,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/27/2004,07:11,1146.75,1146.75,1146.75,1146.75,0,14,14.00
02/27/2004,07:12,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/27/2004,07:13,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/27/2004,07:14,1147.00,1147.00,1146.75,1146.75,2,5,7.00
02/27/2004,07:16,1146.75,1147.00,1146.75,1146.75,2,57,59.00
02/27/2004,07:17,1147.00,1147.00,1146.75,1147.00,36,26,62.00
02/27/2004,07:18,1147.00,1147.00,1146.75,1146.75,16,18,34.00
02/27/2004,07:19,1146.75,1147.00,1146.50,1146.50,3,28,31.00
02/27/2004,07:20,1146.50,1146.75,1146.50,1146.75,7,1,8.00
02/27/2004,07:21,1146.75,1146.75,1146.50,1146.75,30,1,31.00
02/27/2004,07:22,1146.75,1147.00,1146.50,1146.50,79,51,130.00
02/27/2004,07:23,1146.75,1147.25,1146.75,1147.00,143,52,195.00
02/27/2004,07:24,1147.00,1147.00,1146.50,1146.50,2,56,58.00
02/27/2004,07:25,1146.75,1147.00,1146.50,1146.50,79,219,298.00
02/27/2004,07:26,1146.50,1146.75,1146.25,1146.50,26,102,128.00
02/27/2004,07:27,1146.75,1146.75,1146.50,1146.50,1,48,49.00
02/27/2004,07:28,1146.50,1146.75,1146.50,1146.50,1,82,83.00
02/27/2004,07:29,1146.50,1146.75,1146.50,1146.50,29,24,53.00
02/27/2004,07:30,1146.50,1146.75,1146.25,1146.75,46,48,94.00
02/27/2004,07:31,1146.50,1147.75,1146.25,1147.25,810,356,1166.00
02/27/2004,07:32,1147.00,1147.00,1146.50,1146.75,66,197,263.00
02/27/2004,07:33,1146.75,1148.25,1146.75,1148.25,795,141,936.00
02/27/2004,07:34,1148.25,1148.25,1147.50,1147.50,116,656,772.00
02/27/2004,07:35,1147.50,1147.75,1147.25,1147.25,193,400,593.00
02/27/2004,07:36,1147.50,1147.50,1147.25,1147.50,234,1,235.00
02/27/2004,07:37,1147.50,1147.75,1147.50,1147.50,93,4,97.00
02/27/2004,07:38,1147.50,1147.75,1147.50,1147.50,54,527,581.00
02/27/2004,07:39,1147.50,1147.50,1147.50,1147.50,0,183,183.00
02/27/2004,07:40,1147.50,1147.50,1147.25,1147.25,1,188,189.00
02/27/2004,07:41,1147.25,1147.50,1147.25,1147.25,3,2,5.00
02/27/2004,07:42,1147.50,1147.50,1147.25,1147.25,1,4,5.00
02/27/2004,07:43,1147.25,1147.50,1147.25,1147.25,2,7,9.00
02/27/2004,07:44,1147.25,1147.25,1147.25,1147.25,0,71,71.00
02/27/2004,07:45,1147.50,1147.50,1147.25,1147.25,1,56,57.00
02/27/2004,07:46,1147.25,1147.25,1147.25,1147.25,0,199,199.00
02/27/2004,07:47,1147.25,1147.25,1147.00,1147.25,22,119,141.00
02/27/2004,07:48,1147.00,1147.25,1147.00,1147.00,3,9,12.00
02/27/2004,07:49,1147.00,1147.25,1147.00,1147.25,17,2,19.00
02/27/2004,07:50,1147.25,1147.50,1147.25,1147.25,138,2,140.00
02/27/2004,07:51,1147.25,1147.25,1147.25,1147.25,0,1,1.00
02/27/2004,07:52,1147.25,1147.25,1147.25,1147.25,0,3,3.00
02/27/2004,07:53,1147.25,1147.25,1147.25,1147.25,0,107,107.00
02/27/2004,07:54,1147.25,1147.25,1147.25,1147.25,0,3,3.00
02/27/2004,07:55,1147.50,1147.50,1147.50,1147.50,28,0,28.00
02/27/2004,07:56,1147.50,1147.50,1147.50,1147.50,2,0,2.00
02/27/2004,07:58,1147.25,1147.50,1147.25,1147.50,1,1,2.00
02/27/2004,07:59,1147.25,1147.25,1147.25,1147.25,0,2,2.00
02/27/2004,08:00,1147.25,1147.50,1147.25,1147.50,1,91,92.00
02/27/2004,08:01,1147.50,1147.50,1147.25,1147.25,1,19,20.00
02/27/2004,08:02,1147.25,1147.50,1147.25,1147.50,12,2,14.00
02/27/2004,08:03,1147.50,1147.50,1147.50,1147.50,256,0,256.00
02/27/2004,08:04,1147.50,1147.75,1147.50,1147.75,57,0,57.00
02/27/2004,08:05,1147.75,1147.75,1147.50,1147.50,6,6,12.00
02/27/2004,08:06,1147.50,1147.50,1147.50,1147.50,0,47,47.00
02/27/2004,08:07,1147.25,1147.50,1147.25,1147.25,1,6,7.00
02/27/2004,08:08,1147.25,1147.50,1147.25,1147.50,1,13,14.00
02/27/2004,08:09,1147.25,1147.50,1147.25,1147.50,10,26,36.00
02/27/2004,08:10,1147.25,1147.50,1147.25,1147.25,7,10,17.00
02/27/2004,08:11,1147.25,1147.50,1147.00,1147.00,3,151,154.00
02/27/2004,08:12,1147.00,1147.25,1147.00,1147.25,10,5,15.00
02/27/2004,08:13,1147.25,1147.25,1147.00,1147.00,1,2,3.00
02/27/2004,08:14,1147.00,1147.00,1146.75,1146.75,0,231,231.00
02/27/2004,08:15,1146.75,1147.00,1146.75,1146.75,3,55,58.00
02/27/2004,08:16,1147.00,1147.00,1147.00,1147.00,27,0,27.00
02/27/2004,08:17,1147.00,1147.00,1146.75,1147.00,179,10,189.00
02/27/2004,08:18,1147.00,1147.00,1146.75,1146.75,101,19,120.00
02/27/2004,08:19,1147.00,1147.00,1146.75,1147.00,69,1,70.00
02/27/2004,08:20,1146.75,1146.75,1146.75,1146.75,0,10,10.00
02/27/2004,08:21,1146.75,1147.00,1146.75,1147.00,6,15,21.00
02/27/2004,08:22,1146.75,1147.00,1146.75,1147.00,86,1,87.00
02/27/2004,08:23,1146.75,1147.00,1146.75,1146.75,63,5,68.00
02/27/2004,08:24,1147.00,1147.00,1146.75,1147.00,7,1,8.00
02/27/2004,08:25,1146.75,1147.00,1146.75,1146.75,2,215,217.00
02/27/2004,08:26,1146.75,1147.00,1146.75,1146.75,3,18,21.00
02/27/2004,08:27,1147.00,1147.00,1146.75,1146.75,2,4,6.00
02/27/2004,08:28,1146.75,1147.00,1146.50,1146.75,96,216,312.00
02/27/2004,08:29,1146.50,1146.75,1146.50,1146.50,67,62,129.00
02/27/2004,08:30,1146.50,1146.75,1146.25,1146.25,227,561,788.00
02/27/2004,08:31,1146.25,1146.50,1145.50,1145.75,811,2406,3217.00
02/27/2004,08:32,1145.75,1146.00,1145.50,1146.00,720,1107,1827.00
02/27/2004,08:33,1146.00,1146.25,1145.75,1146.25,1160,494,1654.00
02/27/2004,08:34,1146.25,1146.75,1146.25,1146.50,2674,576,3250.00
02/27/2004,08:35,1146.50,1146.50,1145.50,1145.75,334,1753,2087.00
02/27/2004,08:36,1146.00,1146.00,1145.50,1145.75,1058,550,1608.00
02/27/2004,08:37,1145.75,1146.25,1145.50,1146.25,453,313,766.00
02/27/2004,08:38,1146.00,1146.25,1146.00,1146.25,78,293,371.00
02/27/2004,08:39,1146.00,1146.75,1146.00,1146.25,1519,544,2063.00
02/27/2004,08:40,1146.25,1146.75,1146.00,1146.00,288,1564,1852.00
02/27/2004,08:41,1146.00,1146.75,1145.75,1146.50,931,584,1515.00
02/27/2004,08:42,1146.25,1147.25,1146.25,1147.00,1743,291,2034.00
02/27/2004,08:43,1146.75,1147.00,1146.25,1146.50,718,929,1647.00
02/27/2004,08:44,1146.25,1146.75,1146.25,1146.50,490,469,959.00
02/27/2004,08:45,1146.25,1146.50,1146.00,1146.25,318,690,1008.00
02/27/2004,08:46,1146.25,1146.50,1146.00,1146.00,378,1018,1396.00
02/27/2004,08:47,1146.00,1146.75,1146.00,1146.25,1411,827,2238.00
02/27/2004,08:48,1146.50,1146.75,1146.00,1146.75,333,310,643.00
02/27/2004,08:49,1146.50,1147.00,1146.00,1146.00,734,739,1473.00
02/27/2004,08:50,1146.25,1147.25,1146.25,1146.50,1734,937,2671.00
02/27/2004,08:51,1146.75,1147.50,1146.50,1147.25,1223,481,1704.00
02/27/2004,08:52,1147.25,1148.25,1147.25,1148.00,3449,1245,4694.00
02/27/2004,08:53,1148.00,1148.25,1147.25,1147.50,1133,1888,3021.00
02/27/2004,08:54,1147.75,1148.00,1147.50,1147.75,549,619,1168.00
02/27/2004,08:55,1147.50,1147.75,1147.25,1147.25,161,725,886.00
02/27/2004,08:56,1147.50,1147.75,1147.25,1147.50,540,538,1078.00
02/27/2004,08:57,1147.50,1147.75,1147.25,1147.50,481,708,1189.00
02/27/2004,08:58,1147.75,1148.25,1147.50,1148.00,2628,292,2920.00
02/27/2004,08:59,1148.00,1148.25,1147.25,1147.75,1284,1233,2517.00
02/27/2004,09:00,1147.75,1148.00,1147.50,1147.50,418,267,685.00
02/27/2004,09:01,1147.50,1148.50,1147.50,1148.50,1500,974,2474.00
02/27/2004,09:02,1148.25,1149.25,1148.25,1149.25,3602,1194,4796.00
02/27/2004,09:03,1149.25,1149.50,1148.75,1149.25,2071,1422,3493.00
02/27/2004,09:04,1149.25,1150.75,1149.00,1150.75,9441,3931,13372.00
02/27/2004,09:05,1151.00,1151.00,1150.00,1151.00,2444,1896,4340.00
02/27/2004,09:06,1151.00,1151.50,1150.50,1150.50,2880,2130,5010.00
02/27/2004,09:07,1150.50,1151.25,1150.25,1150.75,1753,693,2446.00
02/27/2004,09:08,1151.00,1151.00,1150.75,1150.75,181,1179,1360.00
02/27/2004,09:09,1150.75,1151.00,1150.00,1150.50,1097,1930,3027.00
02/27/2004,09:10,1150.25,1150.75,1150.00,1150.50,1242,825,2067.00
02/27/2004,09:11,1150.50,1150.75,1150.25,1150.50,364,532,896.00
02/27/2004,09:12,1150.50,1151.50,1150.50,1151.50,4766,1362,6128.00
02/27/2004,09:13,1151.25,1152.00,1151.00,1151.00,4675,2568,7243.00
02/27/2004,09:14,1151.00,1151.25,1150.25,1150.25,918,3723,4641.00
02/27/2004,09:15,1150.25,1150.75,1150.25,1150.75,905,679,1584.00
02/27/2004,09:16,1150.50,1150.75,1150.25,1150.75,1062,1123,2185.00
02/27/2004,09:17,1150.50,1151.00,1150.25,1150.25,346,715,1061.00
02/27/2004,09:18,1150.25,1150.75,1150.00,1150.50,262,1951,2213.00
02/27/2004,09:19,1150.25,1150.75,1150.25,1150.50,941,795,1736.00
02/27/2004,09:20,1150.50,1150.75,1150.25,1150.50,609,167,776.00
02/27/2004,09:21,1150.75,1150.75,1150.25,1150.50,189,336,525.00
02/27/2004,09:22,1150.50,1150.75,1150.25,1150.50,734,680,1414.00
02/27/2004,09:23,1150.75,1151.00,1150.50,1151.00,806,154,960.00
02/27/2004,09:24,1151.00,1151.00,1150.50,1150.50,199,524,723.00
02/27/2004,09:25,1150.50,1150.75,1150.00,1150.00,216,1814,2030.00
02/27/2004,09:26,1150.00,1150.25,1149.50,1149.50,293,1736,2029.00
02/27/2004,09:27,1149.75,1150.00,1149.25,1149.25,1932,2252,4184.00
02/27/2004,09:28,1149.50,1149.50,1149.00,1149.50,815,1850,2665.00
02/27/2004,09:29,1149.50,1149.50,1149.00,1149.25,260,489,749.00
02/27/2004,09:30,1149.25,1149.25,1148.50,1149.00,1510,2811,4321.00
02/27/2004,09:31,1149.00,1149.50,1148.75,1149.50,1969,197,2166.00
02/27/2004,09:32,1149.50,1149.75,1149.25,1149.50,406,664,1070.00
02/27/2004,09:33,1149.50,1149.75,1149.00,1149.25,522,611,1133.00
02/27/2004,09:34,1149.25,1149.50,1149.00,1149.25,95,277,372.00
02/27/2004,09:35,1149.25,1149.75,1149.25,1149.75,1097,149,1246.00
02/27/2004,09:36,1149.75,1150.00,1149.25,1149.50,361,270,631.00
02/27/2004,09:37,1149.50,1149.50,1148.75,1149.50,593,954,1547.00
02/27/2004,09:38,1149.25,1150.00,1149.25,1149.50,1239,382,1621.00
02/27/2004,09:39,1149.50,1149.75,1149.50,1149.50,79,233,312.00
02/27/2004,09:40,1149.75,1149.75,1149.50,1149.50,7,217,224.00
02/27/2004,09:41,1149.75,1149.75,1149.25,1149.25,22,684,706.00
02/27/2004,09:42,1149.25,1149.75,1149.25,1149.50,792,48,840.00
02/27/2004,09:43,1149.75,1149.75,1149.00,1149.50,297,473,770.00
02/27/2004,09:44,1149.25,1149.25,1148.75,1149.00,292,643,935.00
02/27/2004,09:45,1149.00,1149.50,1149.00,1149.25,347,64,411.00
02/27/2004,09:46,1149.50,1149.50,1149.25,1149.50,279,163,442.00
02/27/2004,09:47,1149.50,1149.50,1149.25,1149.25,106,19,125.00
02/27/2004,09:48,1149.50,1149.50,1149.25,1149.50,28,45,73.00
02/27/2004,09:49,1149.25,1149.50,1148.50,1149.25,1162,1667,2829.00
02/27/2004,09:50,1149.25,1149.50,1149.25,1149.50,20,20,40.00
02/27/2004,09:51,1149.25,1150.00,1149.25,1149.75,1328,48,1376.00
02/27/2004,09:52,1150.00,1150.25,1149.75,1150.25,670,169,839.00
02/27/2004,09:53,1150.25,1150.75,1150.00,1150.25,2162,841,3003.00
02/27/2004,09:54,1150.50,1150.75,1150.25,1150.75,798,594,1392.00
02/27/2004,09:55,1150.75,1150.75,1150.25,1150.25,629,387,1016.00
02/27/2004,09:56,1150.25,1150.50,1150.00,1150.00,22,1610,1632.00
02/27/2004,09:57,1150.00,1150.25,1149.50,1149.75,81,466,547.00
02/27/2004,09:58,1149.75,1149.75,1149.50,1149.75,121,14,135.00
02/27/2004,09:59,1149.75,1149.75,1149.25,1149.50,248,889,1137.00
02/27/2004,10:00,1149.50,1149.50,1149.00,1149.00,349,1322,1671.00
02/27/2004,10:01,1149.00,1149.25,1148.75,1149.00,530,872,1402.00
02/27/2004,10:02,1149.00,1149.25,1149.00,1149.00,490,144,634.00
02/27/2004,10:03,1149.00,1149.25,1148.75,1149.25,146,763,909.00
02/27/2004,10:04,1149.25,1149.50,1149.25,1149.25,179,76,255.00
02/27/2004,10:05,1149.50,1149.75,1149.50,1149.50,287,360,647.00
02/27/2004,10:06,1149.50,1149.75,1149.50,1149.75,678,40,718.00
02/27/2004,10:07,1149.75,1149.75,1149.50,1149.50,118,76,194.00
02/27/2004,10:08,1149.50,1149.75,1149.50,1149.75,8,52,60.00
02/27/2004,10:09,1149.75,1150.00,1149.50,1149.50,369,304,673.00
02/27/2004,10:10,1149.75,1150.25,1149.50,1150.25,738,12,750.00
02/27/2004,10:11,1150.25,1150.25,1149.75,1149.75,37,318,355.00
02/27/2004,10:12,1149.75,1150.00,1149.75,1149.75,27,28,55.00
02/27/2004,10:13,1149.75,1150.25,1149.75,1149.75,289,266,555.00
02/27/2004,10:14,1150.00,1150.50,1149.75,1150.50,450,679,1129.00
02/27/2004,10:15,1150.25,1150.50,1150.00,1150.00,30,640,670.00
02/27/2004,10:16,1150.25,1150.25,1149.75,1150.00,515,270,785.00
02/27/2004,10:17,1150.00,1150.25,1149.75,1149.75,90,154,244.00
02/27/2004,10:18,1149.75,1150.00,1149.75,1150.00,19,57,76.00
02/27/2004,10:19,1149.75,1150.00,1149.75,1149.75,7,402,409.00
02/27/2004,10:20,1149.75,1150.00,1149.50,1149.75,10,260,270.00
02/27/2004,10:21,1149.75,1149.75,1149.25,1149.25,87,448,535.00
02/27/2004,10:22,1149.50,1149.50,1149.25,1149.25,4,278,282.00
02/27/2004,10:23,1149.25,1149.50,1149.00,1149.25,135,579,714.00
02/27/2004,10:24,1149.25,1149.75,1149.25,1149.25,435,400,835.00
02/27/2004,10:25,1149.25,1149.75,1149.25,1149.75,225,51,276.00
02/27/2004,10:26,1149.50,1149.75,1148.50,1148.50,405,1598,2003.00
02/27/2004,10:27,1148.75,1149.25,1148.25,1149.00,1361,1692,3053.00
02/27/2004,10:28,1149.00,1149.25,1148.25,1148.25,338,1542,1880.00
02/27/2004,10:29,1148.50,1148.75,1148.25,1148.25,504,1096,1600.00
02/27/2004,10:30,1148.50,1148.75,1148.25,1148.50,876,334,1210.00
02/27/2004,10:31,1148.50,1148.75,1148.25,1148.25,265,376,641.00
02/27/2004,10:32,1148.50,1149.00,1148.25,1149.00,997,112,1109.00
02/27/2004,10:33,1148.75,1149.00,1147.75,1147.75,116,3396,3512.00
02/27/2004,10:34,1147.75,1148.00,1146.75,1147.00,1399,5908,7307.00
02/27/2004,10:35,1146.75,1147.00,1146.50,1147.00,1627,1483,3110.00
02/27/2004,10:36,1147.00,1147.25,1146.75,1147.00,786,468,1254.00
02/27/2004,10:37,1147.00,1147.25,1145.75,1146.00,1238,3943,5181.00
02/27/2004,10:38,1146.00,1146.75,1146.00,1146.50,2416,1158,3574.00
02/27/2004,10:39,1146.50,1146.75,1145.75,1146.00,886,1281,2167.00
02/27/2004,10:40,1145.75,1146.25,1145.50,1146.00,1462,1990,3452.00
02/27/2004,10:41,1146.25,1146.25,1144.75,1144.75,1254,4723,5977.00
02/27/2004,10:42,1144.75,1145.75,1144.75,1145.50,2046,955,3001.00
02/27/2004,10:43,1145.50,1145.75,1144.75,1145.00,691,2901,3592.00
02/27/2004,10:44,1145.00,1145.50,1144.75,1145.25,1023,687,1710.00
02/27/2004,10:45,1145.25,1145.25,1144.25,1144.50,937,2025,2962.00
02/27/2004,10:46,1144.50,1145.25,1144.25,1145.25,1851,1160,3011.00
02/27/2004,10:47,1145.00,1145.25,1145.00,1145.25,276,119,395.00
02/27/2004,10:48,1145.25,1145.50,1144.50,1145.50,1008,888,1896.00
02/27/2004,10:49,1145.25,1145.50,1144.75,1145.00,808,789,1597.00
02/27/2004,10:50,1145.00,1145.25,1144.00,1144.25,1073,3549,4622.00
02/27/2004,10:51,1144.00,1144.50,1142.25,1142.50,1655,7871,9526.00
02/27/2004,10:52,1142.75,1142.75,1140.50,1141.50,3648,5089,8737.00
02/27/2004,10:53,1141.75,1141.75,1141.00,1141.75,1969,2478,4447.00
02/27/2004,10:54,1141.50,1142.75,1141.50,1142.50,3973,1841,5814.00
02/27/2004,10:55,1142.50,1143.00,1142.25,1142.75,1456,1430,2886.00
02/27/2004,10:56,1143.00,1143.00,1142.25,1142.25,243,1061,1304.00
02/27/2004,10:57,1142.25,1142.75,1142.00,1142.25,437,1150,1587.00
02/27/2004,10:58,1142.50,1143.00,1142.25,1142.75,653,641,1294.00
02/27/2004,10:59,1142.75,1142.75,1142.25,1142.50,665,440,1105.00
02/27/2004,11:00,1142.50,1143.00,1142.25,1143.00,1247,809,2056.00
02/27/2004,11:01,1142.75,1143.25,1142.75,1143.00,2073,1182,3255.00
02/27/2004,11:02,1143.00,1143.25,1143.00,1143.25,673,245,918.00
02/27/2004,11:03,1143.25,1143.50,1143.00,1143.50,1539,170,1709.00
02/27/2004,11:04,1143.75,1143.75,1143.25,1143.50,623,661,1284.00
02/27/2004,11:05,1143.50,1143.75,1143.50,1143.50,189,274,463.00
02/27/2004,11:06,1143.50,1143.75,1143.25,1143.50,1084,1064,2148.00
02/27/2004,11:07,1143.25,1143.50,1143.00,1143.25,118,458,576.00
02/27/2004,11:08,1143.25,1143.50,1143.00,1143.00,410,1152,1562.00
02/27/2004,11:09,1143.00,1143.50,1143.00,1143.25,990,384,1374.00
02/27/2004,11:10,1143.25,1144.00,1143.25,1144.00,818,88,906.00
02/27/2004,11:11,1144.00,1144.25,1143.75,1143.75,996,459,1455.00
02/27/2004,11:12,1144.00,1144.00,1143.50,1143.50,354,347,701.00
02/27/2004,11:13,1143.50,1144.00,1143.50,1144.00,106,18,124.00
02/27/2004,11:14,1143.75,1144.25,1143.75,1144.00,461,658,1119.00
02/27/2004,11:15,1143.75,1144.00,1143.75,1144.00,140,156,296.00
02/27/2004,11:16,1143.75,1144.00,1143.75,1143.75,32,503,535.00
02/27/2004,11:17,1143.75,1144.00,1143.50,1143.75,281,24,305.00
02/27/2004,11:18,1143.75,1144.00,1143.75,1144.00,183,131,314.00
02/27/2004,11:19,1144.00,1144.25,1143.75,1143.75,279,310,589.00
02/27/2004,11:20,1143.75,1144.00,1143.50,1143.75,188,663,851.00
02/27/2004,11:21,1143.75,1144.00,1143.00,1143.00,303,1575,1878.00
02/27/2004,11:22,1143.00,1143.50,1143.00,1143.00,343,693,1036.00
02/27/2004,11:23,1143.00,1143.50,1143.00,1143.25,191,36,227.00
02/27/2004,11:24,1143.50,1143.50,1143.25,1143.50,311,5,316.00
02/27/2004,11:25,1143.50,1143.75,1143.50,1143.50,25,23,48.00
02/27/2004,11:26,1143.75,1143.75,1143.25,1143.25,291,1062,1353.00
02/27/2004,11:27,1143.25,1143.25,1142.50,1143.00,499,1354,1853.00
02/27/2004,11:28,1143.25,1143.25,1142.75,1143.00,328,247,575.00
02/27/2004,11:29,1143.00,1143.75,1143.00,1143.75,983,31,1014.00
02/27/2004,11:30,1143.75,1143.75,1143.50,1143.75,97,57,154.00
02/27/2004,11:31,1143.75,1144.00,1143.50,1144.00,218,64,282.00
02/27/2004,11:32,1144.00,1144.25,1143.75,1144.00,327,108,435.00
02/27/2004,11:33,1143.75,1144.00,1143.75,1144.00,221,29,250.00
02/27/2004,11:34,1144.00,1144.25,1143.75,1144.00,434,110,544.00
02/27/2004,11:35,1143.75,1144.00,1143.50,1143.75,98,219,317.00
02/27/2004,11:36,1144.00,1144.25,1143.75,1144.25,174,34,208.00
02/27/2004,11:37,1144.00,1144.25,1144.00,1144.25,101,143,244.00
02/27/2004,11:38,1144.25,1145.00,1144.00,1144.75,2456,614,3070.00
02/27/2004,11:39,1144.75,1144.75,1144.50,1144.75,532,180,712.00
02/27/2004,11:40,1144.50,1144.75,1144.50,1144.50,123,88,211.00
02/27/2004,11:41,1144.50,1144.75,1144.50,1144.75,380,43,423.00
02/27/2004,11:42,1144.75,1144.75,1144.50,1144.75,216,7,223.00
02/27/2004,11:43,1144.75,1144.75,1144.50,1144.50,215,16,231.00
02/27/2004,11:44,1144.50,1144.75,1144.25,1144.50,117,745,862.00
02/27/2004,11:45,1144.25,1144.50,1144.00,1144.25,132,579,711.00
02/27/2004,11:46,1144.25,1144.50,1144.00,1144.50,236,135,371.00
02/27/2004,11:47,1144.25,1144.50,1144.25,1144.50,129,21,150.00
02/27/2004,11:48,1144.50,1144.75,1144.50,1144.50,82,71,153.00
02/27/2004,11:49,1144.75,1144.75,1144.50,1144.75,81,37,118.00
02/27/2004,11:50,1144.75,1144.75,1144.50,1144.75,18,54,72.00
02/27/2004,11:51,1144.75,1144.75,1144.50,1144.50,43,2,45.00
02/27/2004,11:52,1144.75,1145.00,1144.50,1144.75,169,25,194.00
02/27/2004,11:53,1144.75,1145.00,1144.50,1144.75,164,179,343.00
02/27/2004,11:54,1144.75,1145.00,1144.50,1144.50,38,59,97.00
02/27/2004,11:55,1144.50,1144.75,1144.25,1144.50,7,511,518.00
02/27/2004,11:56,1144.25,1144.50,1144.00,1144.25,21,1135,1156.00
02/27/2004,11:57,1144.00,1144.25,1143.75,1143.75,416,413,829.00
02/27/2004,11:58,1143.75,1144.50,1143.75,1144.50,776,3,779.00
02/27/2004,11:59,1144.50,1144.75,1144.50,1144.50,292,168,460.00
02/27/2004,12:00,1144.50,1144.50,1144.25,1144.25,90,109,199.00
02/27/2004,12:01,1144.50,1144.75,1144.25,1144.75,331,37,368.00
02/27/2004,12:02,1144.75,1144.75,1144.50,1144.75,24,11,35.00
02/27/2004,12:03,1144.75,1145.00,1144.50,1144.75,426,106,532.00
02/27/2004,12:04,1144.75,1145.00,1144.50,1144.75,315,92,407.00
02/27/2004,12:05,1144.75,1145.50,1144.75,1145.25,1453,849,2302.00
02/27/2004,12:06,1145.50,1145.75,1145.25,1145.50,655,331,986.00
02/27/2004,12:07,1145.50,1145.50,1145.25,1145.25,8,373,381.00
02/27/2004,12:08,1145.25,1145.75,1145.00,1145.25,723,918,1641.00
02/27/2004,12:09,1145.50,1145.75,1145.00,1145.50,771,168,939.00
02/27/2004,12:10,1145.75,1145.75,1145.00,1145.25,66,465,531.00
02/27/2004,12:11,1145.00,1145.25,1145.00,1145.25,214,10,224.00
02/27/2004,12:12,1145.25,1145.50,1145.00,1145.00,114,89,203.00
02/27/2004,12:13,1145.00,1145.25,1145.00,1145.25,45,33,78.00
02/27/2004,12:14,1145.25,1145.50,1145.00,1145.50,193,9,202.00
02/27/2004,12:15,1145.25,1145.50,1145.25,1145.50,346,27,373.00
02/27/2004,12:16,1145.50,1145.50,1145.00,1145.25,363,251,614.00
02/27/2004,12:17,1145.00,1145.25,1145.00,1145.25,193,576,769.00
02/27/2004,12:18,1145.25,1145.25,1145.00,1145.25,52,21,73.00
02/27/2004,12:19,1145.25,1145.50,1145.00,1145.25,262,12,274.00
02/27/2004,12:20,1145.50,1145.50,1145.00,1145.00,32,119,151.00
02/27/2004,12:21,1145.00,1145.00,1144.75,1145.00,50,841,891.00
02/27/2004,12:22,1145.00,1145.25,1144.75,1145.00,353,334,687.00
02/27/2004,12:23,1145.00,1145.25,1144.75,1144.75,22,27,49.00
02/27/2004,12:24,1145.00,1145.25,1144.75,1145.00,175,120,295.00
02/27/2004,12:25,1145.25,1145.75,1145.00,1145.75,2454,84,2538.00
02/27/2004,12:26,1145.75,1146.75,1145.50,1146.25,3652,381,4033.00
02/27/2004,12:27,1146.25,1146.50,1145.75,1145.75,258,829,1087.00
02/27/2004,12:28,1145.75,1146.00,1145.50,1145.50,96,699,795.00
02/27/2004,12:29,1145.75,1145.75,1145.50,1145.75,11,96,107.00
02/27/2004,12:30,1145.75,1145.75,1145.50,1145.75,130,15,145.00
02/27/2004,12:31,1145.50,1145.75,1145.25,1145.50,323,482,805.00
02/27/2004,12:32,1145.75,1146.00,1145.50,1145.75,260,17,277.00
02/27/2004,12:33,1145.75,1146.00,1145.75,1146.00,32,76,108.00
02/27/2004,12:34,1146.00,1146.25,1145.75,1146.00,398,95,493.00
02/27/2004,12:35,1145.75,1146.00,1145.50,1145.75,286,200,486.00
02/27/2004,12:36,1145.75,1145.75,1145.50,1145.50,44,579,623.00
02/27/2004,12:37,1145.50,1145.75,1145.25,1145.25,7,150,157.00
02/27/2004,12:38,1145.25,1146.25,1145.25,1145.75,1067,246,1313.00
02/27/2004,12:39,1145.75,1145.75,1145.25,1145.50,115,843,958.00
02/27/2004,12:40,1145.50,1145.75,1145.50,1145.75,240,2,242.00
02/27/2004,12:41,1145.75,1145.75,1145.25,1145.25,289,118,407.00
02/27/2004,12:42,1145.50,1145.50,1145.00,1145.00,24,1680,1704.00
02/27/2004,12:43,1145.00,1145.25,1145.00,1145.00,6,208,214.00
02/27/2004,12:44,1145.00,1145.50,1145.00,1145.25,1126,828,1954.00
02/27/2004,12:45,1145.25,1145.25,1145.00,1145.00,196,209,405.00
02/27/2004,12:46,1145.25,1145.25,1145.00,1145.25,79,73,152.00
02/27/2004,12:47,1145.25,1145.50,1145.00,1145.25,131,144,275.00
02/27/2004,12:48,1145.25,1145.50,1144.75,1145.00,63,239,302.00
02/27/2004,12:49,1145.00,1145.00,1144.50,1144.75,335,1157,1492.00
02/27/2004,12:50,1144.75,1145.00,1144.75,1145.00,360,22,382.00
02/27/2004,12:51,1144.75,1145.25,1144.75,1145.00,222,29,251.00
02/27/2004,12:52,1145.00,1145.25,1144.25,1144.50,368,1374,1742.00
02/27/2004,12:53,1144.50,1144.75,1144.50,1144.50,52,1025,1077.00
02/27/2004,12:54,1144.50,1145.25,1144.50,1144.75,428,109,537.00
02/27/2004,12:55,1144.75,1145.00,1144.50,1144.75,142,127,269.00
02/27/2004,12:56,1144.75,1145.00,1144.50,1144.75,112,195,307.00
02/27/2004,12:57,1144.75,1145.50,1144.75,1145.50,552,192,744.00
02/27/2004,12:58,1145.50,1145.75,1145.25,1145.50,597,157,754.00
02/27/2004,12:59,1145.50,1145.50,1144.75,1145.00,207,249,456.00
02/27/2004,13:00,1145.00,1145.00,1144.25,1144.50,264,871,1135.00
02/27/2004,13:01,1144.50,1144.75,1144.25,1144.75,346,170,516.00
02/27/2004,13:02,1144.75,1144.75,1144.75,1144.75,76,0,76.00
02/27/2004,13:03,1144.75,1144.75,1144.50,1144.75,20,64,84.00
02/27/2004,13:04,1144.50,1144.75,1144.50,1144.75,178,2,180.00
02/27/2004,13:05,1144.75,1145.25,1144.75,1145.00,521,150,671.00
02/27/2004,13:06,1145.25,1145.50,1145.00,1145.50,197,57,254.00
02/27/2004,13:07,1145.50,1145.50,1144.75,1145.00,69,366,435.00
02/27/2004,13:08,1145.00,1145.00,1144.75,1145.00,112,24,136.00
02/27/2004,13:09,1145.00,1146.00,1145.00,1146.00,1045,32,1077.00
02/27/2004,13:10,1146.00,1146.25,1145.50,1145.75,1501,400,1901.00
02/27/2004,13:11,1145.75,1145.75,1145.50,1145.75,170,12,182.00
02/27/2004,13:12,1145.50,1146.00,1145.50,1145.75,186,517,703.00
02/27/2004,13:13,1145.50,1145.75,1145.50,1145.75,85,12,97.00
02/27/2004,13:14,1146.00,1148.25,1146.00,1147.75,6140,2225,8365.00
02/27/2004,13:15,1147.75,1148.25,1147.50,1147.75,1708,1360,3068.00
02/27/2004,13:16,1147.75,1148.00,1147.75,1147.75,84,554,638.00
02/27/2004,13:17,1147.75,1147.75,1147.50,1147.50,99,270,369.00
02/27/2004,13:18,1147.50,1147.75,1147.00,1147.50,361,1286,1647.00
02/27/2004,13:19,1147.25,1148.00,1147.25,1148.00,2102,604,2706.00
02/27/2004,13:20,1148.00,1148.50,1147.50,1147.50,733,1871,2604.00
02/27/2004,13:21,1147.75,1148.75,1147.50,1148.50,3368,848,4216.00
02/27/2004,13:22,1148.50,1148.50,1147.75,1147.75,501,1091,1592.00
02/27/2004,13:23,1147.75,1148.25,1147.50,1148.00,1336,544,1880.00
02/27/2004,13:24,1148.00,1148.25,1147.75,1148.25,1265,772,2037.00
02/27/2004,13:25,1148.00,1148.25,1147.75,1148.00,111,243,354.00
02/27/2004,13:26,1148.00,1148.25,1147.75,1148.25,657,188,845.00
02/27/2004,13:27,1148.00,1148.25,1147.75,1148.00,60,637,697.00
02/27/2004,13:28,1148.00,1148.25,1147.75,1147.75,298,258,556.00
02/27/2004,13:29,1148.00,1148.00,1147.25,1147.50,427,1137,1564.00
02/27/2004,13:30,1147.50,1147.75,1147.25,1147.75,259,134,393.00
02/27/2004,13:31,1147.50,1147.75,1147.25,1147.50,89,298,387.00
02/27/2004,13:32,1147.50,1148.25,1147.50,1148.25,776,77,853.00
02/27/2004,13:33,1148.00,1148.50,1147.75,1147.75,683,589,1272.00
02/27/2004,13:34,1147.75,1148.00,1147.50,1147.50,89,405,494.00
02/27/2004,13:35,1147.50,1148.25,1147.50,1148.25,527,16,543.00
02/27/2004,13:36,1148.00,1148.25,1147.75,1147.75,24,151,175.00
02/27/2004,13:37,1147.75,1147.75,1147.00,1147.00,116,1862,1978.00
02/27/2004,13:38,1146.75,1147.25,1146.50,1147.00,857,2430,3287.00
02/27/2004,13:39,1146.75,1147.25,1146.50,1147.00,205,414,619.00
02/27/2004,13:40,1147.00,1147.00,1146.25,1146.25,286,1742,2028.00
02/27/2004,13:41,1146.25,1147.00,1146.25,1147.00,1156,1111,2267.00
02/27/2004,13:42,1147.00,1147.00,1146.50,1146.75,110,243,353.00
02/27/2004,13:43,1146.75,1147.25,1146.75,1147.00,298,90,388.00
02/27/2004,13:44,1147.00,1147.25,1146.75,1146.75,82,443,525.00
02/27/2004,13:45,1146.75,1147.00,1146.75,1146.75,55,136,191.00
02/27/2004,13:46,1147.00,1147.25,1147.00,1147.25,118,45,163.00
02/27/2004,13:47,1147.25,1148.00,1147.00,1148.00,1231,109,1340.00
02/27/2004,13:48,1147.75,1148.50,1147.50,1148.00,1321,599,1920.00
02/27/2004,13:49,1148.25,1148.25,1147.75,1147.75,114,734,848.00
02/27/2004,13:50,1148.00,1148.25,1147.50,1147.75,812,216,1028.00
02/27/2004,13:51,1147.75,1148.00,1147.75,1147.75,21,127,148.00
02/27/2004,13:52,1147.50,1147.75,1147.50,1147.50,25,33,58.00
02/27/2004,13:53,1147.50,1147.75,1147.25,1147.75,88,208,296.00
02/27/2004,13:54,1147.75,1148.50,1147.75,1148.25,1186,105,1291.00
02/27/2004,13:55,1148.25,1149.50,1148.25,1149.25,5224,1487,6711.00
02/27/2004,13:56,1149.25,1149.50,1149.00,1149.00,370,332,702.00
02/27/2004,13:57,1149.25,1149.25,1149.00,1149.00,515,295,810.00
02/27/2004,13:58,1149.00,1149.25,1148.75,1149.00,673,357,1030.00
02/27/2004,13:59,1149.00,1150.00,1149.00,1149.50,2739,809,3548.00
02/27/2004,14:00,1149.75,1149.75,1149.25,1149.50,455,511,966.00
02/27/2004,14:01,1149.50,1149.75,1149.25,1149.25,337,621,958.00
02/27/2004,14:02,1149.25,1149.50,1149.00,1149.25,286,673,959.00
02/27/2004,14:03,1149.25,1149.25,1149.00,1149.25,368,79,447.00
02/27/2004,14:04,1149.25,1149.50,1149.25,1149.50,93,33,126.00
02/27/2004,14:05,1149.50,1149.50,1149.25,1149.25,128,95,223.00
02/27/2004,14:06,1149.50,1149.75,1149.25,1149.50,327,240,567.00
02/27/2004,14:07,1149.75,1149.75,1149.25,1149.50,54,310,364.00
02/27/2004,14:08,1149.25,1149.50,1149.25,1149.25,22,94,116.00
02/27/2004,14:09,1149.25,1149.50,1149.00,1149.00,43,826,869.00
02/27/2004,14:10,1149.00,1149.25,1149.00,1149.00,519,602,1121.00
02/27/2004,14:11,1149.00,1149.00,1148.50,1148.75,316,978,1294.00
02/27/2004,14:12,1148.75,1149.00,1148.50,1149.00,821,10,831.00
02/27/2004,14:13,1149.00,1149.25,1149.00,1149.00,1109,267,1376.00
02/27/2004,14:14,1148.75,1149.00,1148.75,1149.00,25,7,32.00
02/27/2004,14:15,1149.00,1149.25,1149.00,1149.25,126,28,154.00
02/27/2004,14:16,1149.00,1149.50,1149.00,1149.50,321,256,577.00
02/27/2004,14:17,1149.50,1149.50,1149.00,1149.00,11,159,170.00
02/27/2004,14:18,1149.00,1149.50,1149.00,1149.50,883,18,901.00
02/27/2004,14:19,1149.50,1149.50,1149.00,1149.25,60,217,277.00
02/27/2004,14:20,1149.25,1149.75,1149.25,1149.50,837,228,1065.00
02/27/2004,14:21,1149.50,1149.75,1149.25,1149.50,158,50,208.00
02/27/2004,14:22,1149.50,1149.75,1149.25,1149.50,130,252,382.00
02/27/2004,14:23,1149.50,1149.50,1149.00,1149.00,146,583,729.00
02/27/2004,14:24,1149.00,1149.25,1148.50,1148.50,103,1506,1609.00
02/27/2004,14:25,1148.50,1149.00,1148.25,1148.50,578,1060,1638.00
02/27/2004,14:26,1148.50,1148.75,1148.25,1148.75,450,347,797.00
02/27/2004,14:27,1149.00,1149.00,1148.50,1149.00,237,183,420.00
02/27/2004,14:28,1149.00,1149.00,1148.50,1148.75,31,376,407.00
02/27/2004,14:29,1148.75,1149.00,1148.50,1149.00,218,16,234.00
02/27/2004,14:30,1149.00,1149.00,1148.75,1148.75,65,46,111.00
02/27/2004,14:31,1148.75,1149.00,1147.75,1147.75,804,2418,3222.00
02/27/2004,14:32,1147.75,1148.50,1147.75,1148.50,1323,475,1798.00
02/27/2004,14:33,1148.50,1148.50,1148.25,1148.50,425,46,471.00
02/27/2004,14:34,1148.50,1148.75,1148.25,1148.50,305,99,404.00
02/27/2004,14:35,1148.50,1148.75,1148.25,1148.50,194,141,335.00
02/27/2004,14:36,1148.25,1148.50,1148.00,1148.00,411,802,1213.00
02/27/2004,14:37,1148.00,1148.00,1147.25,1147.50,165,3075,3240.00
02/27/2004,14:38,1147.50,1148.00,1147.50,1147.75,535,658,1193.00
02/27/2004,14:39,1147.75,1148.00,1147.25,1147.25,1341,2424,3765.00
02/27/2004,14:40,1147.25,1147.75,1147.25,1147.50,322,257,579.00
02/27/2004,14:41,1147.25,1147.50,1146.75,1147.00,1139,1803,2942.00
02/27/2004,14:42,1147.25,1147.25,1146.75,1147.00,958,1093,2051.00
02/27/2004,14:43,1147.25,1147.25,1147.00,1147.00,76,401,477.00
02/27/2004,14:44,1147.25,1147.50,1147.00,1147.50,733,192,925.00
02/27/2004,14:45,1147.50,1147.50,1146.75,1146.75,495,1626,2121.00
02/27/2004,14:46,1146.75,1147.00,1146.50,1146.75,481,390,871.00
02/27/2004,14:47,1146.75,1146.75,1146.00,1146.25,723,2101,2824.00
02/27/2004,14:48,1146.25,1146.50,1145.75,1146.00,854,1973,2827.00
02/27/2004,14:49,1145.75,1146.00,1145.25,1145.50,1219,2985,4204.00
02/27/2004,14:50,1145.50,1145.75,1145.00,1145.50,821,990,1811.00
02/27/2004,14:51,1145.50,1145.75,1145.00,1145.25,509,1026,1535.00
02/27/2004,14:52,1145.25,1146.00,1145.25,1145.75,1374,1115,2489.00
02/27/2004,14:53,1145.75,1146.00,1145.75,1146.00,1620,1294,2914.00
02/27/2004,14:54,1145.75,1146.00,1145.00,1145.50,668,2341,3009.00
02/27/2004,14:55,1145.50,1145.75,1144.75,1144.75,700,3709,4409.00
02/27/2004,14:56,1144.75,1145.00,1144.50,1144.75,358,991,1349.00
02/27/2004,14:57,1144.75,1145.00,1144.50,1144.75,524,1600,2124.00
02/27/2004,14:58,1144.75,1145.00,1144.50,1144.75,1486,743,2229.00
02/27/2004,14:59,1144.75,1145.00,1144.75,1145.00,782,577,1359.00
02/27/2004,15:00,1144.75,1145.50,1144.75,1145.00,1726,2016,3742.00
02/27/2004,15:01,1145.00,1145.25,1144.75,1145.25,1416,1738,3154.00
02/27/2004,15:02,1145.00,1145.25,1144.75,1145.00,559,1632,2191.00
02/27/2004,15:03,1145.00,1145.25,1144.50,1144.75,1205,2080,3285.00
02/27/2004,15:04,1144.50,1144.75,1144.25,1144.50,416,2989,3405.00
02/27/2004,15:05,1144.50,1144.50,1144.00,1144.25,1409,1811,3220.00
02/27/2004,15:06,1144.25,1144.50,1144.00,1144.25,735,934,1669.00
02/27/2004,15:07,1144.50,1144.50,1144.00,1144.00,79,863,942.00
02/27/2004,15:08,1144.00,1144.25,1143.75,1144.25,821,100,921.00
02/27/2004,15:09,1144.25,1144.50,1144.25,1144.50,823,285,1108.00
02/27/2004,15:10,1144.25,1144.75,1144.25,1144.50,1007,303,1310.00
02/27/2004,15:11,1144.50,1144.75,1144.25,1144.75,804,618,1422.00
02/27/2004,15:12,1144.50,1144.75,1144.25,1144.50,488,732,1220.00
02/27/2004,15:13,1144.50,1144.75,1144.25,1144.50,882,349,1231.00
02/27/2004,15:14,1144.50,1144.50,1144.25,1144.25,263,455,718.00
02/27/2004,15:15,1144.50,1145.25,1144.25,1144.75,2548,1722,4270.00
02/27/2004,15:16,1145.00,1145.25,1145.00,1145.25,64,0,64.00
02/29/2004,17:31,1144.25,1144.75,1144.25,1144.75,38,161,199.00
02/29/2004,17:32,1144.50,1145.25,1144.50,1145.00,96,4,100.00
02/29/2004,17:33,1145.25,1145.25,1145.00,1145.25,6,1,7.00
02/29/2004,17:34,1145.25,1146.00,1145.25,1145.75,60,2,62.00
02/29/2004,17:35,1145.50,1145.75,1145.50,1145.75,11,47,58.00
02/29/2004,17:36,1145.75,1145.75,1145.50,1145.50,7,5,12.00
02/29/2004,17:37,1145.25,1145.50,1145.25,1145.50,7,2,9.00
02/29/2004,17:38,1145.50,1145.50,1145.50,1145.50,5,0,5.00
02/29/2004,17:39,1145.75,1145.75,1145.75,1145.75,5,0,5.00
02/29/2004,17:42,1145.50,1145.75,1145.50,1145.75,75,3,78.00
02/29/2004,17:43,1145.75,1145.75,1145.75,1145.75,34,0,34.00
02/29/2004,17:44,1146.00,1146.00,1146.00,1146.00,1,0,1.00
02/29/2004,17:45,1146.00,1146.50,1146.00,1146.00,183,14,197.00
02/29/2004,17:47,1146.25,1146.25,1146.25,1146.25,3,0,3.00
02/29/2004,17:48,1146.25,1146.25,1146.25,1146.25,21,0,21.00
02/29/2004,17:50,1146.25,1146.25,1146.25,1146.25,53,0,53.00
02/29/2004,17:51,1146.25,1146.25,1146.25,1146.25,5,0,5.00
02/29/2004,17:52,1146.50,1146.50,1146.25,1146.25,47,45,92.00
02/29/2004,17:53,1146.25,1146.25,1146.00,1146.00,0,7,7.00
02/29/2004,17:55,1146.25,1146.25,1146.25,1146.25,7,0,7.00
02/29/2004,17:56,1146.50,1146.50,1146.25,1146.25,1,4,5.00
02/29/2004,17:57,1146.25,1146.25,1146.25,1146.25,0,2,2.00
02/29/2004,17:58,1146.25,1146.25,1146.25,1146.25,0,4,4.00
02/29/2004,17:59,1146.25,1146.25,1146.25,1146.25,0,20,20.00
02/29/2004,18:00,1146.25,1146.25,1146.25,1146.25,0,10,10.00
02/29/2004,18:01,1146.00,1146.25,1146.00,1146.25,14,1,15.00
02/29/2004,18:02,1146.25,1146.50,1146.25,1146.50,5,0,5.00
02/29/2004,18:04,1146.50,1146.50,1146.50,1146.50,4,0,4.00
02/29/2004,18:05,1146.50,1146.50,1146.50,1146.50,1,0,1.00
02/29/2004,18:06,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/29/2004,18:07,1146.50,1146.50,1146.50,1146.50,2,0,2.00
02/29/2004,18:10,1146.50,1146.50,1146.50,1146.50,52,0,52.00
02/29/2004,18:11,1146.50,1146.50,1146.50,1146.50,5,0,5.00
02/29/2004,18:12,1146.75,1146.75,1146.75,1146.75,3,0,3.00
02/29/2004,18:13,1146.75,1146.75,1146.50,1146.75,29,1,30.00
02/29/2004,18:14,1146.75,1146.75,1146.50,1146.75,16,5,21.00
02/29/2004,18:15,1146.75,1147.00,1146.75,1147.00,30,0,30.00
02/29/2004,18:16,1146.75,1147.00,1146.75,1146.75,3,11,14.00
02/29/2004,18:17,1146.75,1146.75,1146.50,1146.50,0,11,11.00
02/29/2004,18:18,1146.75,1146.75,1146.75,1146.75,7,0,7.00
02/29/2004,18:19,1146.75,1146.75,1146.75,1146.75,1,0,1.00
02/29/2004,18:21,1147.00,1147.00,1146.75,1146.75,18,1,19.00
02/29/2004,18:22,1147.00,1147.00,1147.00,1147.00,5,0,5.00
02/29/2004,18:25,1147.00,1147.00,1146.75,1146.75,1,2,3.00
02/29/2004,18:27,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/29/2004,18:29,1147.00,1147.00,1147.00,1147.00,5,0,5.00
02/29/2004,18:30,1146.75,1147.00,1146.75,1147.00,15,2,17.00
02/29/2004,18:31,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/29/2004,18:33,1146.75,1147.00,1146.75,1146.75,6,2,8.00
02/29/2004,18:36,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/29/2004,18:37,1146.75,1146.75,1146.75,1146.75,0,11,11.00
02/29/2004,18:38,1147.00,1147.00,1146.75,1146.75,1,6,7.00
02/29/2004,18:40,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/29/2004,18:41,1146.75,1146.75,1146.75,1146.75,0,50,50.00
02/29/2004,18:42,1146.75,1146.75,1146.75,1146.75,0,2,2.00
02/29/2004,18:43,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/29/2004,18:44,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/29/2004,18:46,1146.75,1147.00,1146.75,1147.00,2,14,16.00
02/29/2004,18:47,1147.00,1147.00,1146.75,1146.75,2,7,9.00
02/29/2004,18:49,1146.75,1146.75,1146.75,1146.75,0,1,1.00
02/29/2004,18:51,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/29/2004,18:52,1147.00,1147.00,1147.00,1147.00,6,0,6.00
02/29/2004,18:55,1147.00,1147.00,1147.00,1147.00,1,0,1.00
02/29/2004,18:56,1147.00,1147.00,1147.00,1147.00,111,0,111.00
02/29/2004,18:57,1147.00,1147.25,1147.00,1147.25,52,0,52.00
02/29/2004,18:58,1147.00,1147.00,1147.00,1147.00,0,68,68.00
02/29/2004,18:59,1147.00,1147.25,1147.00,1147.25,2,8,10.00
02/29/2004,19:00,1147.00,1147.00,1147.00,1147.00,0,3,3.00
02/29/2004,19:01,1147.00,1147.25,1147.00,1147.00,1,4,5.00
02/29/2004,19:02,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/29/2004,19:03,1147.25,1147.25,1147.25,1147.25,4,0,4.00
02/29/2004,19:04,1147.25,1147.25,1147.25,1147.25,2,0,2.00
02/29/2004,19:05,1147.25,1147.25,1147.25,1147.25,20,0,20.00
02/29/2004,19:06,1147.25,1147.25,1147.25,1147.25,1,0,1.00
02/29/2004,19:07,1147.25,1147.25,1147.25,1147.25,6,0,6.00
02/29/2004,19:08,1147.25,1147.50,1147.25,1147.50,63,0,63.00
02/29/2004,19:09,1147.50,1147.50,1147.50,1147.50,11,0,11.00
02/29/2004,19:10,1147.50,1147.50,1147.50,1147.50,1,0,1.00
02/29/2004,19:12,1147.25,1147.50,1147.25,1147.50,108,3,111.00
02/29/2004,19:13,1147.50,1147.75,1147.50,1147.50,17,52,69.00
02/29/2004,19:14,1147.50,1147.50,1147.50,1147.50,0,5,5.00
02/29/2004,19:15,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/29/2004,19:16,1147.50,1147.50,1147.50,1147.50,0,5,5.00
02/29/2004,19:17,1147.50,1147.50,1147.50,1147.50,0,55,55.00
02/29/2004,19:18,1147.50,1147.50,1147.50,1147.50,0,12,12.00
02/29/2004,19:24,1147.50,1147.50,1147.50,1147.50,0,56,56.00
02/29/2004,19:25,1147.50,1147.50,1147.50,1147.50,0,29,29.00
02/29/2004,19:27,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/29/2004,19:28,1147.50,1147.75,1147.50,1147.50,18,6,24.00
02/29/2004,19:29,1147.50,1147.50,1147.50,1147.50,0,8,8.00
02/29/2004,19:30,1147.50,1147.50,1147.25,1147.25,0,52,52.00
02/29/2004,19:31,1147.25,1147.50,1147.25,1147.25,1,45,46.00
02/29/2004,19:32,1147.25,1147.25,1147.25,1147.25,0,1,1.00
02/29/2004,19:33,1147.50,1147.50,1147.50,1147.50,10,0,10.00
02/29/2004,19:34,1147.25,1147.50,1147.25,1147.50,1,8,9.00
02/29/2004,19:35,1147.50,1147.50,1147.50,1147.50,4,0,4.00
02/29/2004,19:37,1147.50,1147.50,1147.50,1147.50,2,0,2.00
02/29/2004,19:38,1147.25,1147.50,1147.25,1147.25,20,5,25.00
02/29/2004,19:39,1147.75,1147.75,1147.75,1147.75,92,0,92.00
02/29/2004,19:40,1147.75,1147.75,1147.75,1147.75,8,0,8.00
02/29/2004,19:41,1147.75,1147.75,1147.50,1147.50,5,9,14.00
02/29/2004,19:43,1147.75,1147.75,1147.50,1147.50,2,1,3.00
02/29/2004,19:44,1147.50,1147.50,1147.50,1147.50,0,24,24.00
02/29/2004,19:45,1147.50,1147.50,1147.50,1147.50,0,7,7.00
02/29/2004,19:46,1147.50,1147.50,1147.50,1147.50,0,3,3.00
02/29/2004,19:47,1147.50,1147.50,1147.50,1147.50,0,11,11.00
02/29/2004,19:48,1147.75,1147.75,1147.50,1147.50,6,1,7.00
02/29/2004,19:49,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/29/2004,19:50,1147.75,1147.75,1147.75,1147.75,31,0,31.00
02/29/2004,19:51,1147.50,1147.75,1147.50,1147.75,5,12,17.00
02/29/2004,19:55,1147.75,1147.75,1147.75,1147.75,7,0,7.00
02/29/2004,19:56,1147.50,1147.75,1147.50,1147.75,2,21,23.00
02/29/2004,19:58,1147.50,1147.50,1147.50,1147.50,0,15,15.00
02/29/2004,19:59,1147.50,1147.75,1147.50,1147.50,1,13,14.00
02/29/2004,20:01,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/29/2004,20:02,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/29/2004,20:03,1147.50,1147.75,1147.50,1147.75,2,6,8.00
02/29/2004,20:04,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/29/2004,20:05,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/29/2004,20:09,1147.75,1147.75,1147.75,1147.75,16,0,16.00
02/29/2004,20:10,1147.50,1147.50,1147.50,1147.50,0,3,3.00
02/29/2004,20:11,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/29/2004,20:12,1147.75,1147.75,1147.75,1147.75,40,0,40.00
02/29/2004,20:14,1147.75,1148.00,1147.75,1148.00,51,0,51.00
02/29/2004,20:15,1147.75,1147.75,1147.75,1147.75,0,33,33.00
02/29/2004,20:18,1147.50,1147.50,1147.50,1147.50,0,2,2.00
02/29/2004,20:19,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/29/2004,20:20,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/29/2004,20:21,1147.75,1147.75,1147.75,1147.75,8,0,8.00
02/29/2004,20:22,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/29/2004,20:24,1147.75,1147.75,1147.75,1147.75,5,0,5.00
02/29/2004,20:26,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/29/2004,20:27,1147.75,1147.75,1147.75,1147.75,1,0,1.00
02/29/2004,20:28,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/29/2004,20:29,1147.75,1147.75,1147.75,1147.75,2,0,2.00
02/29/2004,20:30,1147.75,1147.75,1147.75,1147.75,16,0,16.00
02/29/2004,20:31,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/29/2004,20:32,1147.75,1148.00,1147.75,1148.00,21,0,21.00
02/29/2004,20:33,1147.75,1147.75,1147.75,1147.75,0,5,5.00
02/29/2004,20:35,1147.75,1147.75,1147.75,1147.75,0,25,25.00
02/29/2004,20:36,1147.75,1147.75,1147.75,1147.75,0,15,15.00
02/29/2004,20:37,1147.50,1147.50,1147.50,1147.50,0,1,1.00
02/29/2004,20:38,1147.75,1147.75,1147.75,1147.75,12,0,12.00
02/29/2004,20:41,1147.75,1148.00,1147.75,1147.75,4,1,5.00
02/29/2004,20:42,1148.00,1148.25,1148.00,1148.25,117,0,117.00
02/29/2004,20:44,1148.00,1148.25,1148.00,1148.00,1,6,7.00
02/29/2004,20:45,1148.00,1148.00,1148.00,1148.00,0,12,12.00
02/29/2004,20:46,1148.00,1148.00,1148.00,1148.00,0,5,5.00
02/29/2004,20:47,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/29/2004,20:49,1148.00,1148.25,1148.00,1148.00,1,6,7.00
02/29/2004,20:51,1148.25,1148.25,1148.25,1148.25,61,0,61.00
02/29/2004,20:54,1148.25,1148.25,1148.25,1148.25,5,0,5.00
02/29/2004,20:55,1148.25,1148.25,1148.25,1148.25,4,0,4.00
02/29/2004,20:58,1148.00,1148.00,1148.00,1148.00,0,1,1.00
02/29/2004,21:02,1148.25,1148.25,1148.25,1148.25,2,0,2.00
02/29/2004,21:03,1148.00,1148.25,1148.00,1148.25,2,7,9.00
02/29/2004,21:07,1148.00,1148.00,1148.00,1148.00,0,2,2.00
02/29/2004,21:09,1148.00,1148.25,1148.00,1148.25,1,2,3.00
02/29/2004,21:11,1148.00,1148.50,1148.00,1148.25,67,2,69.00
02/29/2004,21:13,1148.25,1148.50,1148.25,1148.50,12,8,20.00
02/29/2004,21:14,1148.50,1148.50,1148.50,1148.50,51,0,51.00
02/29/2004,21:15,1148.25,1148.25,1148.25,1148.25,0,5,5.00
02/29/2004,21:16,1148.50,1149.00,1148.50,1148.75,202,49,251.00
02/29/2004,21:18,1148.75,1148.75,1148.75,1148.75,0,2,2.00
02/29/2004,21:19,1148.75,1148.75,1148.50,1148.50,0,8,8.00
02/29/2004,21:20,1148.75,1148.75,1148.75,1148.75,50,0,50.00
02/29/2004,21:21,1148.75,1148.75,1148.75,1148.75,4,0,4.00
02/29/2004,21:22,1148.50,1148.75,1148.50,1148.75,1,5,6.00
02/29/2004,21:23,1148.75,1148.75,1148.50,1148.50,3,1,4.00
02/29/2004,21:25,1148.50,1148.50,1148.50,1148.50,0,1,1.00
02/29/2004,21:26,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/29/2004,21:27,1148.75,1148.75,1148.50,1148.75,10,1,11.00
02/29/2004,21:28,1148.75,1148.75,1148.75,1148.75,3,0,3.00
02/29/2004,21:29,1148.75,1148.75,1148.75,1148.75,6,0,6.00
02/29/2004,21:30,1148.75,1148.75,1148.75,1148.75,2,0,2.00
02/29/2004,21:31,1148.75,1148.75,1148.75,1148.75,4,0,4.00
02/29/2004,21:32,1148.75,1148.75,1148.75,1148.75,3,0,3.00
02/29/2004,21:33,1148.75,1148.75,1148.75,1148.75,1,0,1.00
02/29/2004,21:34,1148.75,1148.75,1148.75,1148.75,14,0,14.00
02/29/2004,21:35,1148.50,1148.50,1148.50,1148.50,0,29,29.00
02/29/2004,21:37,1148.50,1148.50,1148.50,1148.50,0,10,10.00
02/29/2004,21:38,1148.75,1148.75,1148.50,1148.50,5,1,6.00
02/29/2004,21:40,1148.50,1148.50,1148.50,1148.50,0,14,14.00
02/29/2004,21:44,1148.75,1148.75,1148.50,1148.50,1,1,2.00
02/29/2004,21:47,1148.50,1148.50,1148.50,1148.50,0,2,2.00
02/29/2004,21:48,1148.75,1148.75,1148.50,1148.75,20,1,21.00
02/29/2004,21:49,1149.00,1149.00,1149.00,1149.00,3,0,3.00
02/29/2004,21:50,1148.75,1148.75,1148.75,1148.75,0,15,15.00
02/29/2004,21:51,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,21:52,1148.75,1149.00,1148.75,1148.75,101,3,104.00
02/29/2004,21:53,1148.75,1148.75,1148.75,1148.75,0,5,5.00
02/29/2004,21:55,1148.75,1148.75,1148.75,1148.75,0,52,52.00
02/29/2004,21:56,1148.75,1148.75,1148.50,1148.50,0,7,7.00
02/29/2004,21:57,1148.75,1148.75,1148.75,1148.75,7,0,7.00
02/29/2004,21:59,1148.75,1148.75,1148.75,1148.75,2,0,2.00
02/29/2004,22:00,1148.75,1148.75,1148.75,1148.75,1,0,1.00
02/29/2004,22:04,1148.75,1149.00,1148.75,1149.00,20,0,20.00
02/29/2004,22:05,1148.75,1148.75,1148.75,1148.75,0,7,7.00
02/29/2004,22:07,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,22:09,1148.75,1148.75,1148.75,1148.75,0,4,4.00
02/29/2004,22:10,1149.00,1149.00,1149.00,1149.00,3,0,3.00
02/29/2004,22:12,1149.00,1149.00,1148.75,1148.75,1,2,3.00
02/29/2004,22:14,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,22:17,1148.75,1148.75,1148.75,1148.75,0,5,5.00
02/29/2004,22:18,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,22:19,1149.00,1149.25,1148.75,1149.00,120,5,125.00
02/29/2004,22:21,1149.00,1149.00,1148.75,1148.75,0,2,2.00
02/29/2004,22:22,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,22:23,1148.75,1148.75,1148.75,1148.75,0,2,2.00
02/29/2004,22:25,1148.75,1148.75,1148.75,1148.75,0,10,10.00
02/29/2004,22:30,1148.75,1148.75,1148.75,1148.75,0,4,4.00
02/29/2004,22:32,1149.00,1149.00,1149.00,1149.00,50,0,50.00
02/29/2004,22:33,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,22:34,1149.00,1149.00,1149.00,1149.00,3,0,3.00
02/29/2004,22:35,1149.00,1149.00,1149.00,1149.00,3,0,3.00
02/29/2004,22:37,1149.00,1149.00,1149.00,1149.00,4,0,4.00
02/29/2004,22:38,1149.00,1149.25,1149.00,1149.00,2,1,3.00
02/29/2004,22:39,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,22:43,1148.75,1148.75,1148.75,1148.75,0,5,5.00
02/29/2004,22:45,1148.75,1148.75,1148.75,1148.75,0,7,7.00
02/29/2004,22:46,1149.00,1149.00,1149.00,1149.00,25,0,25.00
02/29/2004,22:48,1149.00,1149.00,1148.75,1148.75,1,31,32.00
02/29/2004,22:50,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,22:54,1148.75,1148.75,1148.75,1148.75,0,52,52.00
02/29/2004,22:55,1149.00,1149.00,1149.00,1149.00,22,0,22.00
02/29/2004,22:56,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,22:58,1148.75,1148.75,1148.75,1148.75,0,2,2.00
02/29/2004,22:59,1148.75,1148.75,1148.75,1148.75,0,2,2.00
02/29/2004,23:05,1149.00,1149.00,1149.00,1149.00,50,0,50.00
02/29/2004,23:06,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,23:10,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,23:13,1149.00,1149.00,1149.00,1149.00,5,0,5.00
02/29/2004,23:14,1149.00,1149.00,1149.00,1149.00,3,0,3.00
02/29/2004,23:15,1149.00,1149.00,1149.00,1149.00,2,0,2.00
02/29/2004,23:16,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,23:22,1148.75,1148.75,1148.75,1148.75,0,2,2.00
02/29/2004,23:23,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,23:25,1148.75,1148.75,1148.75,1148.75,0,3,3.00
02/29/2004,23:27,1148.75,1148.75,1148.75,1148.75,0,1,1.00
02/29/2004,23:35,1149.00,1149.00,1149.00,1149.00,18,0,18.00
02/29/2004,23:38,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,23:39,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,23:42,1149.00,1149.00,1149.00,1149.00,1,0,1.00
02/29/2004,23:54,1149.00,1149.00,1149.00,1149.00,5,0,5.00
02/29/2004,23:56,1149.25,1149.25,1149.25,1149.25,4,0,4.00
03/01/2004,00:02,1149.00,1149.25,1149.00,1149.25,1,1,2.00
03/01/2004,00:03,1149.25,1149.25,1149.25,1149.25,56,0,56.00
03/01/2004,00:06,1149.25,1149.25,1149.25,1149.25,26,0,26.00
03/01/2004,00:07,1149.25,1149.25,1149.25,1149.25,44,0,44.00
03/01/2004,00:09,1149.50,1149.50,1149.25,1149.25,48,20,68.00
03/01/2004,00:10,1149.50,1149.50,1149.25,1149.25,2,16,18.00
03/01/2004,00:11,1149.25,1149.25,1149.25,1149.25,0,10,10.00
03/01/2004,00:14,1149.50,1149.50,1149.25,1149.25,2,1,3.00
03/01/2004,00:15,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/01/2004,00:22,1149.50,1149.50,1149.50,1149.50,1,0,1.00
03/01/2004,00:29,1149.25,1149.25,1149.25,1149.25,0,2,2.00
03/01/2004,00:32,1149.50,1149.50,1149.50,1149.50,1,0,1.00
03/01/2004,00:33,1149.50,1149.50,1149.50,1149.50,3,0,3.00
03/01/2004,00:40,1149.50,1149.50,1149.50,1149.50,1,0,1.00
03/01/2004,00:45,1149.25,1149.25,1149.25,1149.25,0,5,5.00
03/01/2004,00:47,1149.25,1149.25,1149.25,1149.25,0,10,10.00
03/01/2004,00:48,1149.25,1149.25,1149.25,1149.25,0,10,10.00
03/01/2004,00:51,1149.50,1149.75,1149.50,1149.75,48,0,48.00
03/01/2004,00:52,1149.50,1149.50,1149.50,1149.50,0,28,28.00
03/01/2004,00:53,1149.50,1149.50,1149.50,1149.50,0,2,2.00
03/01/2004,00:56,1149.50,1149.50,1149.50,1149.50,0,5,5.00
03/01/2004,01:07,1149.25,1149.25,1149.25,1149.25,0,5,5.00
03/01/2004,01:10,1149.50,1149.50,1149.50,1149.50,1,0,1.00
03/01/2004,01:14,1149.50,1149.50,1149.50,1149.50,1,0,1.00
03/01/2004,01:17,1149.50,1149.50,1149.50,1149.50,3,0,3.00
03/01/2004,01:18,1149.50,1149.75,1149.25,1149.75,12,2,14.00
03/01/2004,01:19,1149.50,1149.50,1149.50,1149.50,0,23,23.00
03/01/2004,01:20,1149.50,1149.50,1149.25,1149.50,1,12,13.00
03/01/2004,01:22,1149.25,1149.25,1149.25,1149.25,0,41,41.00
03/01/2004,01:23,1149.25,1149.25,1149.25,1149.25,0,9,9.00
03/01/2004,01:25,1149.25,1149.25,1148.75,1149.25,9,128,137.00
03/01/2004,01:26,1149.00,1149.00,1149.00,1149.00,0,79,79.00
03/01/2004,01:27,1149.00,1149.00,1149.00,1149.00,0,25,25.00
03/01/2004,01:29,1148.75,1148.75,1148.75,1148.75,0,5,5.00
03/01/2004,01:30,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/01/2004,01:33,1148.75,1148.75,1148.50,1148.50,0,116,116.00
03/01/2004,01:36,1148.50,1148.50,1148.50,1148.50,0,9,9.00
03/01/2004,01:39,1148.50,1148.50,1148.25,1148.50,1,34,35.00
03/01/2004,01:40,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/01/2004,01:41,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/01/2004,01:42,1148.50,1148.50,1148.50,1148.50,5,0,5.00
03/01/2004,01:47,1148.25,1148.25,1148.25,1148.25,0,11,11.00
03/01/2004,01:49,1148.25,1148.50,1148.25,1148.50,1,1,2.00
03/01/2004,01:50,1148.50,1148.50,1148.50,1148.50,5,0,5.00
03/01/2004,01:51,1148.25,1148.25,1148.25,1148.25,0,30,30.00
03/01/2004,01:52,1148.50,1148.75,1148.50,1148.75,211,0,211.00
03/01/2004,01:53,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/01/2004,01:54,1149.00,1149.00,1148.75,1148.75,100,4,104.00
03/01/2004,01:55,1148.75,1148.75,1148.75,1148.75,0,5,5.00
03/01/2004,01:56,1148.75,1148.75,1148.75,1148.75,0,61,61.00
03/01/2004,01:57,1148.75,1148.75,1148.75,1148.75,0,13,13.00
03/01/2004,01:58,1148.75,1148.75,1148.75,1148.75,0,5,5.00
03/01/2004,01:59,1149.00,1149.00,1148.75,1148.75,15,1,16.00
03/01/2004,02:00,1148.75,1148.75,1148.75,1148.75,0,26,26.00
03/01/2004,02:01,1149.00,1149.50,1149.00,1149.50,201,10,211.00
03/01/2004,02:02,1149.50,1149.50,1149.50,1149.50,95,0,95.00
03/01/2004,02:03,1149.50,1149.75,1149.50,1149.50,92,36,128.00
03/01/2004,02:04,1149.50,1149.75,1149.25,1149.50,33,65,98.00
03/01/2004,02:05,1149.50,1149.75,1149.50,1149.50,18,26,44.00
03/01/2004,02:06,1149.75,1149.75,1149.50,1149.50,39,79,118.00
03/01/2004,02:07,1149.50,1149.50,1149.25,1149.25,14,25,39.00
03/01/2004,02:08,1149.25,1149.25,1149.25,1149.25,0,22,22.00
03/01/2004,02:09,1149.25,1149.50,1149.25,1149.25,35,17,52.00
03/01/2004,02:10,1149.50,1149.50,1149.50,1149.50,103,0,103.00
03/01/2004,02:12,1149.25,1149.25,1149.00,1149.00,0,67,67.00
03/01/2004,02:13,1149.00,1149.75,1149.00,1149.50,287,32,319.00
03/01/2004,02:14,1149.50,1150.00,1149.50,1149.75,242,10,252.00
03/01/2004,02:15,1149.75,1149.75,1149.75,1149.75,4,0,4.00
03/01/2004,02:16,1150.00,1150.00,1150.00,1150.00,271,0,271.00
03/01/2004,02:17,1150.00,1150.00,1150.00,1150.00,10,0,10.00
03/01/2004,02:18,1150.00,1150.25,1150.00,1150.25,65,6,71.00
03/01/2004,02:19,1150.25,1150.25,1150.25,1150.25,117,0,117.00
03/01/2004,02:20,1150.25,1150.25,1150.00,1150.00,40,1,41.00
03/01/2004,02:21,1150.00,1150.25,1150.00,1150.25,34,5,39.00
03/01/2004,02:22,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/01/2004,02:24,1150.00,1150.00,1150.00,1150.00,0,14,14.00
03/01/2004,02:25,1150.00,1150.25,1149.75,1150.00,178,188,366.00
03/01/2004,02:26,1150.00,1150.00,1150.00,1150.00,0,2,2.00
03/01/2004,02:28,1150.00,1150.50,1150.00,1150.00,222,45,267.00
03/01/2004,02:29,1150.00,1150.00,1150.00,1150.00,0,68,68.00
03/01/2004,02:30,1149.75,1149.75,1149.75,1149.75,0,53,53.00
03/01/2004,02:31,1149.75,1149.75,1149.75,1149.75,0,31,31.00
03/01/2004,02:32,1149.75,1149.75,1149.75,1149.75,0,29,29.00
03/01/2004,02:33,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/01/2004,02:34,1149.75,1149.75,1149.50,1149.75,25,19,44.00
03/01/2004,02:35,1149.75,1149.75,1149.75,1149.75,10,0,10.00
03/01/2004,02:36,1149.75,1149.75,1149.75,1149.75,5,0,5.00
03/01/2004,02:38,1149.75,1149.75,1149.50,1149.50,36,100,136.00
03/01/2004,02:39,1149.75,1149.75,1149.75,1149.75,67,0,67.00
03/01/2004,02:40,1149.75,1150.00,1149.75,1149.75,9,10,19.00
03/01/2004,02:41,1149.75,1149.75,1149.75,1149.75,0,10,10.00
03/01/2004,02:43,1149.50,1149.50,1149.25,1149.50,5,41,46.00
03/01/2004,02:44,1149.25,1149.25,1149.25,1149.25,0,27,27.00
03/01/2004,02:45,1149.25,1149.25,1149.25,1149.25,0,15,15.00
03/01/2004,02:46,1149.25,1149.25,1149.25,1149.25,0,139,139.00
03/01/2004,02:47,1149.25,1149.50,1149.25,1149.50,3,19,22.00
03/01/2004,02:48,1149.50,1149.50,1149.50,1149.50,60,0,60.00
03/01/2004,02:49,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/01/2004,02:51,1149.50,1149.75,1149.50,1149.75,32,0,32.00
03/01/2004,02:52,1149.75,1150.00,1149.75,1150.00,26,0,26.00
03/01/2004,02:53,1150.00,1150.00,1150.00,1150.00,4,0,4.00
03/01/2004,02:54,1149.75,1149.75,1149.75,1149.75,0,5,5.00
03/01/2004,02:55,1149.75,1149.75,1149.75,1149.75,0,45,45.00
03/01/2004,02:56,1149.75,1149.75,1149.75,1149.75,0,11,11.00
03/01/2004,02:57,1150.00,1150.00,1150.00,1150.00,2,0,2.00
03/01/2004,02:58,1150.00,1150.00,1150.00,1150.00,19,0,19.00
03/01/2004,02:59,1150.00,1150.25,1150.00,1150.25,65,0,65.00
03/01/2004,03:00,1150.25,1150.25,1150.25,1150.25,89,0,89.00
03/01/2004,03:01,1150.50,1150.50,1150.50,1150.50,6,0,6.00
03/01/2004,03:02,1150.25,1150.25,1150.25,1150.25,0,57,57.00
03/01/2004,03:03,1150.25,1150.25,1150.25,1150.25,0,23,23.00
03/01/2004,03:04,1150.25,1150.25,1150.25,1150.25,0,10,10.00
03/01/2004,03:05,1150.25,1150.25,1150.25,1150.25,0,1,1.00
03/01/2004,03:06,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/01/2004,03:07,1150.25,1150.25,1150.25,1150.25,3,0,3.00
03/01/2004,03:08,1150.25,1150.25,1150.00,1150.25,20,1,21.00
03/01/2004,03:09,1150.25,1150.25,1150.25,1150.25,5,0,5.00
03/01/2004,03:10,1150.25,1150.25,1150.25,1150.25,6,0,6.00
03/01/2004,03:11,1150.25,1150.25,1150.25,1150.25,51,0,51.00
03/01/2004,03:12,1150.25,1150.25,1150.25,1150.25,2,0,2.00
03/01/2004,03:13,1150.25,1150.25,1150.25,1150.25,5,0,5.00
03/01/2004,03:14,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/01/2004,03:15,1150.00,1150.00,1150.00,1150.00,0,14,14.00
03/01/2004,03:17,1150.00,1150.00,1150.00,1150.00,0,15,15.00
03/01/2004,03:18,1150.00,1150.00,1150.00,1150.00,0,5,5.00
03/01/2004,03:19,1150.00,1150.00,1150.00,1150.00,0,15,15.00
03/01/2004,03:21,1150.00,1150.00,1150.00,1150.00,0,6,6.00
03/01/2004,03:25,1149.75,1149.75,1149.75,1149.75,0,54,54.00
03/01/2004,03:27,1149.50,1149.50,1149.25,1149.25,0,102,102.00
03/01/2004,03:28,1149.25,1149.50,1149.25,1149.50,18,26,44.00
03/01/2004,03:29,1149.25,1149.50,1149.25,1149.50,63,11,74.00
03/01/2004,03:30,1149.50,1149.75,1149.50,1149.75,61,0,61.00
03/01/2004,03:31,1149.75,1150.00,1149.50,1149.75,84,46,130.00
03/01/2004,03:32,1149.75,1150.00,1149.50,1150.00,59,12,71.00
03/01/2004,03:33,1150.00,1150.00,1149.50,1150.00,70,6,76.00
03/01/2004,03:34,1150.00,1150.00,1149.75,1149.75,36,43,79.00
03/01/2004,03:35,1149.75,1150.00,1149.75,1150.00,43,27,70.00
03/01/2004,03:36,1150.00,1150.00,1149.75,1150.00,7,1,8.00
03/01/2004,03:37,1150.00,1150.00,1150.00,1150.00,5,0,5.00
03/01/2004,03:38,1149.75,1149.75,1149.75,1149.75,0,5,5.00
03/01/2004,03:39,1149.75,1149.75,1149.75,1149.75,0,47,47.00
03/01/2004,03:40,1149.75,1149.75,1149.75,1149.75,0,6,6.00
03/01/2004,03:41,1149.75,1149.75,1149.75,1149.75,0,4,4.00
03/01/2004,03:43,1149.50,1149.75,1149.50,1149.50,1,45,46.00
03/01/2004,03:44,1149.50,1149.50,1149.50,1149.50,0,10,10.00
03/01/2004,03:45,1149.25,1149.25,1149.25,1149.25,0,39,39.00
03/01/2004,03:46,1149.25,1149.25,1149.25,1149.25,0,24,24.00
03/01/2004,03:48,1149.25,1149.25,1149.25,1149.25,0,16,16.00
03/01/2004,03:49,1149.50,1149.50,1149.50,1149.50,5,0,5.00
03/01/2004,03:50,1149.50,1149.50,1149.50,1149.50,39,0,39.00
03/01/2004,03:52,1149.50,1149.50,1149.50,1149.50,16,0,16.00
03/01/2004,03:53,1149.50,1149.75,1149.50,1149.75,9,0,9.00
03/01/2004,03:56,1149.25,1149.50,1149.25,1149.50,20,10,30.00
03/01/2004,04:00,1149.25,1149.25,1149.00,1149.00,0,135,135.00
03/01/2004,04:01,1149.00,1149.00,1149.00,1149.00,0,2,2.00
03/01/2004,04:02,1149.00,1149.00,1149.00,1149.00,0,18,18.00
03/01/2004,04:03,1149.00,1149.00,1148.75,1149.00,36,6,42.00
03/01/2004,04:04,1149.00,1149.25,1148.75,1149.00,49,21,70.00
03/01/2004,04:05,1149.00,1149.00,1149.00,1149.00,15,0,15.00
03/01/2004,04:06,1149.00,1149.00,1149.00,1149.00,2,0,2.00
03/01/2004,04:07,1149.00,1149.00,1148.75,1149.00,42,5,47.00
03/01/2004,04:08,1149.00,1149.00,1149.00,1149.00,2,0,2.00
03/01/2004,04:14,1149.00,1149.00,1148.75,1149.00,100,1,101.00
03/01/2004,04:15,1149.00,1149.00,1149.00,1149.00,24,0,24.00
03/01/2004,04:16,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/01/2004,04:18,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/01/2004,04:19,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/01/2004,04:20,1148.75,1148.75,1148.75,1148.75,0,8,8.00
03/01/2004,04:22,1148.75,1149.25,1148.75,1149.00,206,17,223.00
03/01/2004,04:23,1149.00,1149.00,1149.00,1149.00,5,0,5.00
03/01/2004,04:24,1149.00,1149.50,1149.00,1149.25,220,1,221.00
03/01/2004,04:25,1149.25,1149.25,1149.25,1149.25,0,63,63.00
03/01/2004,04:26,1149.25,1149.25,1149.25,1149.25,0,3,3.00
03/01/2004,04:27,1149.00,1149.25,1148.75,1148.75,10,81,91.00
03/01/2004,04:28,1148.75,1148.75,1148.75,1148.75,0,10,10.00
03/01/2004,04:29,1149.00,1149.25,1148.75,1149.00,205,43,248.00
03/01/2004,04:30,1149.00,1149.00,1149.00,1149.00,0,13,13.00
03/01/2004,04:31,1149.00,1149.25,1149.00,1149.25,7,72,79.00
03/01/2004,04:33,1149.25,1149.25,1149.25,1149.25,12,0,12.00
03/01/2004,04:34,1149.25,1149.25,1149.25,1149.25,5,0,5.00
03/01/2004,04:35,1149.25,1149.50,1149.25,1149.50,8,0,8.00
03/01/2004,04:36,1149.25,1149.50,1149.25,1149.50,2,20,22.00
03/01/2004,04:37,1149.25,1149.75,1149.25,1149.50,23,63,86.00
03/01/2004,04:38,1149.50,1150.00,1149.25,1149.50,215,105,320.00
03/01/2004,04:39,1149.50,1150.00,1149.50,1149.50,195,41,236.00
03/01/2004,04:40,1149.75,1149.75,1149.50,1149.75,45,5,50.00
03/01/2004,04:41,1149.75,1149.75,1149.50,1149.50,2,2,4.00
03/01/2004,04:42,1149.50,1149.50,1149.50,1149.50,0,2,2.00
03/01/2004,04:46,1149.50,1149.50,1149.50,1149.50,0,99,99.00
03/01/2004,04:48,1149.50,1149.50,1149.25,1149.25,0,19,19.00
03/01/2004,04:50,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/01/2004,04:51,1149.50,1149.50,1149.50,1149.50,13,0,13.00
03/01/2004,04:52,1149.50,1149.50,1149.50,1149.50,2,0,2.00
03/01/2004,04:55,1149.25,1149.25,1149.25,1149.25,0,37,37.00
03/01/2004,04:56,1149.25,1149.25,1149.00,1149.25,24,28,52.00
03/01/2004,04:57,1149.25,1149.25,1149.00,1149.00,4,1,5.00
03/01/2004,04:58,1149.00,1149.00,1149.00,1149.00,0,29,29.00
03/01/2004,04:59,1149.25,1149.25,1149.00,1149.00,2,6,8.00
03/01/2004,05:00,1149.25,1149.25,1149.25,1149.25,39,0,39.00
03/01/2004,05:01,1149.50,1149.50,1149.50,1149.50,14,0,14.00
03/01/2004,05:02,1149.50,1149.75,1149.50,1149.75,11,12,23.00
03/01/2004,05:03,1149.75,1149.75,1149.50,1149.75,6,1,7.00
03/01/2004,05:04,1149.75,1149.75,1149.50,1149.75,2,1,3.00
03/01/2004,05:05,1149.75,1149.75,1149.75,1149.75,3,0,3.00
03/01/2004,05:06,1149.75,1149.75,1149.75,1149.75,2,0,2.00
03/01/2004,05:07,1149.50,1149.50,1149.50,1149.50,0,4,4.00
03/01/2004,05:08,1149.50,1149.50,1149.50,1149.50,0,22,22.00
03/01/2004,05:09,1149.50,1149.50,1149.50,1149.50,0,11,11.00
03/01/2004,05:12,1149.50,1149.50,1149.50,1149.50,0,1,1.00
03/01/2004,05:13,1149.75,1150.00,1149.50,1150.00,23,30,53.00
03/01/2004,05:14,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/01/2004,05:15,1149.75,1149.75,1149.75,1149.75,0,41,41.00
03/01/2004,05:16,1149.50,1149.50,1149.50,1149.50,0,37,37.00
03/01/2004,05:17,1149.50,1149.50,1149.25,1149.50,1,10,11.00
03/01/2004,05:18,1149.50,1149.50,1149.25,1149.50,29,30,59.00
03/01/2004,05:19,1149.50,1149.50,1149.25,1149.25,6,66,72.00
03/01/2004,05:20,1149.25,1149.25,1149.25,1149.25,0,22,22.00
03/01/2004,05:21,1149.25,1149.25,1149.25,1149.25,0,3,3.00
03/01/2004,05:22,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/01/2004,05:23,1149.25,1149.25,1149.25,1149.25,0,65,65.00
03/01/2004,05:24,1149.25,1149.25,1149.00,1149.25,6,16,22.00
03/01/2004,05:25,1149.25,1149.25,1149.25,1149.25,12,0,12.00
03/01/2004,05:26,1149.25,1149.25,1149.25,1149.25,14,0,14.00
03/01/2004,05:27,1149.25,1149.25,1149.25,1149.25,16,0,16.00
03/01/2004,05:28,1149.25,1149.25,1149.25,1149.25,1,0,1.00
03/01/2004,05:30,1149.25,1149.25,1149.25,1149.25,6,0,6.00
03/01/2004,05:32,1149.25,1149.25,1149.25,1149.25,1,0,1.00
03/01/2004,05:33,1149.25,1149.25,1149.25,1149.25,10,0,10.00
03/01/2004,05:34,1149.25,1149.25,1149.25,1149.25,2,0,2.00
03/01/2004,05:35,1149.50,1149.50,1149.50,1149.50,20,0,20.00
03/01/2004,05:37,1149.25,1149.25,1149.25,1149.25,0,35,35.00
03/01/2004,05:40,1149.25,1149.25,1149.25,1149.25,0,1,1.00
03/01/2004,05:42,1149.25,1149.25,1149.25,1149.25,0,26,26.00
03/01/2004,05:46,1149.00,1149.00,1149.00,1149.00,0,63,63.00
03/01/2004,05:47,1149.00,1149.00,1149.00,1149.00,0,25,25.00
03/01/2004,05:48,1149.00,1149.00,1149.00,1149.00,0,3,3.00
03/01/2004,05:49,1148.75,1148.75,1148.75,1148.75,0,3,3.00
03/01/2004,05:51,1148.75,1148.75,1148.75,1148.75,0,56,56.00
03/01/2004,05:52,1148.75,1148.75,1148.75,1148.75,0,4,4.00
03/01/2004,05:56,1148.75,1148.75,1148.75,1148.75,0,3,3.00
03/01/2004,05:57,1148.75,1148.75,1148.50,1148.50,0,41,41.00
03/01/2004,05:58,1148.75,1148.75,1148.75,1148.75,17,0,17.00
03/01/2004,05:59,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/01/2004,06:00,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/01/2004,06:02,1148.50,1148.50,1148.25,1148.50,3,112,115.00
03/01/2004,06:03,1148.50,1148.75,1148.50,1148.75,35,0,35.00
03/01/2004,06:04,1148.75,1148.75,1148.75,1148.75,9,0,9.00
03/01/2004,06:05,1148.75,1149.00,1148.75,1149.00,63,0,63.00
03/01/2004,06:06,1148.75,1149.00,1148.75,1149.00,115,1,116.00
03/01/2004,06:07,1149.00,1149.00,1149.00,1149.00,42,0,42.00
03/01/2004,06:08,1149.25,1149.25,1149.25,1149.25,3,0,3.00
03/01/2004,06:10,1149.00,1149.00,1149.00,1149.00,0,38,38.00
03/01/2004,06:11,1149.00,1149.00,1149.00,1149.00,0,17,17.00
03/01/2004,06:14,1149.00,1149.00,1149.00,1149.00,0,3,3.00
03/01/2004,06:15,1149.25,1149.25,1149.00,1149.00,6,102,108.00
03/01/2004,06:16,1149.25,1149.25,1149.00,1149.00,2,7,9.00
03/01/2004,06:18,1149.00,1149.00,1149.00,1149.00,0,46,46.00
03/01/2004,06:19,1148.75,1148.75,1148.75,1148.75,0,45,45.00
03/01/2004,06:20,1148.75,1148.75,1148.75,1148.75,0,25,25.00
03/01/2004,06:21,1148.75,1148.75,1148.50,1148.50,0,4,4.00
03/01/2004,06:22,1148.50,1148.50,1148.50,1148.50,0,51,51.00
03/01/2004,06:24,1148.50,1148.50,1148.50,1148.50,0,150,150.00
03/01/2004,06:25,1148.50,1148.50,1148.25,1148.50,112,6,118.00
03/01/2004,06:26,1148.25,1148.50,1148.25,1148.50,10,6,16.00
03/01/2004,06:27,1148.75,1149.00,1148.75,1149.00,120,0,120.00
03/01/2004,06:28,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/01/2004,06:29,1148.75,1148.75,1148.75,1148.75,0,94,94.00
03/01/2004,06:30,1148.75,1148.75,1148.75,1148.75,0,5,5.00
03/01/2004,06:31,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/01/2004,06:32,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/01/2004,06:33,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/01/2004,06:35,1148.75,1148.75,1148.50,1148.50,3,25,28.00
03/01/2004,06:36,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/01/2004,06:37,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/01/2004,06:38,1148.75,1148.75,1148.50,1148.50,2,1,3.00
03/01/2004,06:39,1148.75,1148.75,1148.75,1148.75,36,0,36.00
03/01/2004,06:40,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/01/2004,06:41,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/01/2004,06:42,1148.50,1148.75,1148.50,1148.75,39,43,82.00
03/01/2004,06:43,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/01/2004,06:44,1149.00,1149.00,1148.75,1148.75,1,34,35.00
03/01/2004,06:45,1148.75,1148.75,1148.75,1148.75,0,11,11.00
03/01/2004,06:47,1149.00,1149.00,1149.00,1149.00,20,0,20.00
03/01/2004,06:48,1149.00,1149.00,1149.00,1149.00,4,0,4.00
03/01/2004,06:49,1149.00,1149.00,1149.00,1149.00,3,0,3.00
03/01/2004,06:50,1148.75,1149.00,1148.75,1149.00,4,6,10.00
03/01/2004,06:52,1148.75,1149.00,1148.75,1149.00,23,3,26.00
03/01/2004,06:53,1149.00,1149.00,1149.00,1149.00,4,0,4.00
03/01/2004,06:54,1149.00,1149.00,1148.75,1149.00,4,1,5.00
03/01/2004,06:55,1149.00,1149.00,1149.00,1149.00,13,0,13.00
03/01/2004,06:56,1148.75,1149.00,1148.75,1149.00,2,1,3.00
03/01/2004,06:57,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/01/2004,06:58,1148.75,1148.75,1148.75,1148.75,0,9,9.00
03/01/2004,06:59,1148.75,1148.75,1148.50,1148.50,10,47,57.00
03/01/2004,07:00,1148.50,1148.50,1148.25,1148.25,2,126,128.00
03/01/2004,07:01,1148.25,1148.25,1148.25,1148.25,0,73,73.00
03/01/2004,07:02,1148.25,1148.25,1148.25,1148.25,0,7,7.00
03/01/2004,07:03,1148.25,1148.50,1148.25,1148.50,5,2,7.00
03/01/2004,07:04,1148.25,1148.25,1148.25,1148.25,0,10,10.00
03/01/2004,07:05,1148.50,1148.50,1148.25,1148.25,3,4,7.00
03/01/2004,07:07,1148.25,1148.25,1148.25,1148.25,0,7,7.00
03/01/2004,07:08,1148.50,1148.50,1148.25,1148.25,6,3,9.00
03/01/2004,07:09,1148.25,1148.25,1148.25,1148.25,0,93,93.00
03/01/2004,07:10,1148.25,1148.25,1148.00,1148.00,0,10,10.00
03/01/2004,07:11,1148.00,1148.00,1148.00,1148.00,0,3,3.00
03/01/2004,07:12,1148.00,1148.25,1148.00,1148.25,62,1,63.00
03/01/2004,07:13,1148.25,1148.50,1148.25,1148.25,53,2,55.00
03/01/2004,07:14,1148.25,1148.50,1148.25,1148.50,7,2,9.00
03/01/2004,07:15,1148.50,1148.50,1148.50,1148.50,81,0,81.00
03/01/2004,07:16,1148.50,1148.50,1148.50,1148.50,6,0,6.00
03/01/2004,07:17,1148.50,1148.50,1148.50,1148.50,18,0,18.00
03/01/2004,07:18,1148.50,1148.50,1148.50,1148.50,2,0,2.00
03/01/2004,07:19,1148.50,1148.50,1148.50,1148.50,16,0,16.00
03/01/2004,07:20,1148.50,1148.50,1148.50,1148.50,16,0,16.00
03/01/2004,07:21,1148.50,1148.50,1148.50,1148.50,33,0,33.00
03/01/2004,07:22,1148.50,1148.75,1148.50,1148.75,22,0,22.00
03/01/2004,07:23,1148.75,1148.75,1148.75,1148.75,125,0,125.00
03/01/2004,07:24,1148.75,1148.75,1148.75,1148.75,10,0,10.00
03/01/2004,07:25,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/01/2004,07:26,1149.00,1149.00,1148.75,1149.00,28,8,36.00
03/01/2004,07:27,1148.75,1148.75,1148.75,1148.75,0,3,3.00
03/01/2004,07:28,1148.75,1148.75,1148.75,1148.75,0,7,7.00
03/01/2004,07:29,1148.75,1148.75,1148.75,1148.75,0,112,112.00
03/01/2004,07:30,1148.75,1148.75,1148.75,1148.75,0,118,118.00
03/01/2004,07:31,1148.50,1148.75,1148.00,1148.25,80,115,195.00
03/01/2004,07:32,1148.25,1148.25,1148.25,1148.25,0,174,174.00
03/01/2004,07:33,1148.25,1148.50,1148.00,1148.50,75,48,123.00
03/01/2004,07:34,1148.25,1148.50,1148.25,1148.25,1,29,30.00
03/01/2004,07:35,1148.25,1148.25,1148.25,1148.25,0,325,325.00
03/01/2004,07:36,1148.25,1148.25,1148.00,1148.00,30,78,108.00
03/01/2004,07:37,1148.00,1148.25,1148.00,1148.00,1,19,20.00
03/01/2004,07:38,1148.25,1148.25,1148.00,1148.00,259,45,304.00
03/01/2004,07:39,1148.25,1148.25,1148.00,1148.25,97,28,125.00
03/01/2004,07:40,1148.25,1148.50,1148.25,1148.50,132,0,132.00
03/01/2004,07:41,1148.25,1148.75,1148.25,1148.50,178,41,219.00
03/01/2004,07:42,1148.50,1148.75,1148.50,1148.50,2,7,9.00
03/01/2004,07:43,1148.50,1148.75,1148.50,1148.50,1,6,7.00
03/01/2004,07:44,1148.75,1148.75,1148.75,1148.75,185,0,185.00
03/01/2004,07:45,1148.75,1148.75,1148.50,1148.50,132,1,133.00
03/01/2004,07:46,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/01/2004,07:47,1148.75,1148.75,1148.50,1148.75,21,2,23.00
03/01/2004,07:48,1148.75,1148.75,1148.75,1148.75,66,0,66.00
03/01/2004,07:49,1148.75,1148.75,1148.75,1148.75,21,0,21.00
03/01/2004,07:50,1149.00,1149.00,1148.75,1149.00,28,22,50.00
03/01/2004,07:51,1148.75,1148.75,1148.75,1148.75,0,157,157.00
03/01/2004,07:52,1148.75,1148.75,1148.50,1148.75,1,11,12.00
03/01/2004,07:53,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/01/2004,07:54,1148.75,1149.00,1148.75,1148.75,225,106,331.00
03/01/2004,07:55,1148.75,1149.00,1148.50,1148.50,22,80,102.00
03/01/2004,07:56,1148.75,1148.75,1148.50,1148.50,5,1,6.00
03/01/2004,07:57,1148.50,1148.75,1148.50,1148.75,1,5,6.00
03/01/2004,07:58,1148.50,1148.75,1148.50,1148.50,1,189,190.00
03/01/2004,07:59,1148.50,1148.50,1148.50,1148.50,0,18,18.00
03/01/2004,08:00,1148.50,1148.75,1148.50,1148.75,131,6,137.00
03/01/2004,08:01,1148.75,1149.00,1148.75,1149.00,365,5,370.00
03/01/2004,08:02,1148.75,1149.00,1148.75,1148.75,1,60,61.00
03/01/2004,08:03,1148.75,1149.00,1148.75,1149.00,1,17,18.00
03/01/2004,08:04,1148.75,1148.75,1148.75,1148.75,0,18,18.00
03/01/2004,08:05,1148.75,1149.00,1148.75,1149.00,5,2,7.00
03/01/2004,08:06,1148.75,1148.75,1148.75,1148.75,0,48,48.00
03/01/2004,08:07,1148.50,1148.75,1148.50,1148.75,4,7,11.00
03/01/2004,08:08,1148.75,1148.75,1148.75,1148.75,7,0,7.00
03/01/2004,08:09,1148.75,1148.75,1148.50,1148.75,21,1,22.00
03/01/2004,08:10,1148.50,1148.50,1148.25,1148.25,0,86,86.00
03/01/2004,08:11,1148.25,1148.75,1148.25,1148.75,77,1,78.00
03/01/2004,08:12,1148.75,1148.75,1148.75,1148.75,89,0,89.00
03/01/2004,08:13,1148.75,1149.00,1148.75,1148.75,13,7,20.00
03/01/2004,08:14,1148.75,1149.00,1148.75,1148.75,4,12,16.00
03/01/2004,08:15,1148.75,1149.25,1148.75,1149.25,837,73,910.00
03/01/2004,08:16,1149.25,1149.25,1149.00,1149.25,32,2,34.00
03/01/2004,08:17,1149.00,1149.00,1148.75,1148.75,2,206,208.00
03/01/2004,08:18,1148.75,1149.00,1148.75,1149.00,224,11,235.00
03/01/2004,08:19,1149.00,1149.25,1149.00,1149.00,4,197,201.00
03/01/2004,08:20,1149.00,1149.25,1149.00,1149.00,11,26,37.00
03/01/2004,08:21,1149.00,1149.00,1148.75,1148.75,13,59,72.00
03/01/2004,08:22,1148.75,1148.75,1148.75,1148.75,0,123,123.00
03/01/2004,08:23,1148.75,1148.75,1148.50,1148.50,7,28,35.00
03/01/2004,08:24,1148.50,1148.75,1148.50,1148.50,1,24,25.00
03/01/2004,08:25,1148.50,1148.75,1148.50,1148.50,4,30,34.00
03/01/2004,08:26,1148.50,1148.50,1148.50,1148.50,0,52,52.00
03/01/2004,08:27,1148.50,1148.75,1148.50,1148.75,9,2,11.00
03/01/2004,08:28,1148.75,1148.75,1148.75,1148.75,148,0,148.00
03/01/2004,08:29,1148.75,1149.00,1148.75,1148.75,180,2,182.00
03/01/2004,08:30,1148.75,1148.75,1148.75,1148.75,0,570,570.00
03/01/2004,08:31,1148.75,1149.25,1148.50,1148.50,1487,1420,2907.00
03/01/2004,08:32,1148.75,1148.75,1148.25,1148.75,1150,935,2085.00
03/01/2004,08:33,1148.75,1149.00,1148.25,1148.25,354,849,1203.00
03/01/2004,08:34,1148.25,1148.50,1148.00,1148.50,1325,1525,2850.00
03/01/2004,08:35,1148.50,1148.75,1148.25,1148.50,356,239,595.00
03/01/2004,08:36,1148.50,1149.25,1148.50,1149.00,4070,2507,6577.00
03/01/2004,08:37,1149.00,1149.25,1148.75,1149.00,585,421,1006.00
03/01/2004,08:38,1149.00,1149.25,1148.75,1149.00,978,83,1061.00
03/01/2004,08:39,1149.00,1149.25,1148.25,1148.50,598,1500,2098.00
03/01/2004,08:40,1148.50,1148.75,1148.25,1148.75,420,627,1047.00
03/01/2004,08:41,1148.75,1149.00,1148.25,1148.50,193,1019,1212.00
03/01/2004,08:42,1148.50,1148.75,1148.00,1148.00,200,1619,1819.00
03/01/2004,08:43,1148.25,1148.75,1148.00,1148.25,879,609,1488.00
03/01/2004,08:44,1148.50,1149.00,1148.50,1148.75,1213,529,1742.00
03/01/2004,08:45,1148.75,1149.50,1148.75,1149.50,2100,583,2683.00
03/01/2004,08:46,1149.75,1149.75,1149.00,1149.25,594,480,1074.00
03/01/2004,08:47,1149.25,1149.50,1149.00,1149.25,296,939,1235.00
03/01/2004,08:48,1149.00,1149.50,1148.75,1149.50,782,698,1480.00
03/01/2004,08:49,1149.50,1150.00,1149.25,1150.00,944,205,1149.00
03/01/2004,08:50,1149.75,1150.00,1149.50,1150.00,591,601,1192.00
03/01/2004,08:51,1149.75,1150.25,1149.50,1150.00,1277,1759,3036.00
03/01/2004,08:52,1150.25,1151.25,1150.00,1150.50,4162,1702,5864.00
03/01/2004,08:53,1150.75,1151.00,1150.50,1150.50,369,714,1083.00
03/01/2004,08:54,1150.50,1150.75,1150.25,1150.50,834,649,1483.00
03/01/2004,08:55,1150.50,1151.00,1150.25,1150.75,1139,250,1389.00
03/01/2004,08:56,1150.75,1151.00,1150.50,1150.75,693,430,1123.00
03/01/2004,08:57,1150.75,1150.75,1150.50,1150.75,434,356,790.00
03/01/2004,08:58,1150.75,1151.00,1150.00,1150.25,478,1123,1601.00
03/01/2004,08:59,1150.25,1150.25,1149.75,1150.00,164,1393,1557.00
03/01/2004,09:00,1149.75,1150.25,1149.50,1149.75,875,848,1723.00
03/01/2004,09:01,1149.75,1150.25,1149.00,1149.50,1835,2621,4456.00
03/01/2004,09:02,1149.50,1149.50,1148.50,1149.00,1032,1889,2921.00
03/01/2004,09:03,1149.00,1149.50,1148.75,1149.25,1000,1296,2296.00
03/01/2004,09:04,1149.25,1149.75,1148.75,1149.75,1127,860,1987.00
03/01/2004,09:05,1149.75,1151.00,1149.50,1150.75,2714,1006,3720.00
03/01/2004,09:06,1150.75,1152.50,1150.75,1152.50,7650,2081,9731.00
03/01/2004,09:07,1152.50,1152.75,1152.00,1152.25,2522,3465,5987.00
03/01/2004,09:08,1152.00,1152.25,1151.75,1152.25,1446,805,2251.00
03/01/2004,09:09,1152.25,1152.25,1151.75,1152.00,841,850,1691.00
03/01/2004,09:10,1151.75,1152.50,1151.50,1151.75,643,839,1482.00
03/01/2004,09:11,1151.75,1152.00,1151.50,1151.75,572,475,1047.00
03/01/2004,09:12,1151.75,1151.75,1151.50,1151.50,896,210,1106.00
03/01/2004,09:13,1151.50,1151.75,1151.00,1151.25,1042,2728,3770.00
03/01/2004,09:14,1151.25,1151.25,1151.00,1151.25,589,744,1333.00
03/01/2004,09:15,1151.25,1151.50,1151.00,1151.00,638,63,701.00
03/01/2004,09:16,1151.25,1151.50,1150.75,1151.50,406,1131,1537.00
03/01/2004,09:17,1151.50,1151.50,1150.50,1150.75,440,2867,3307.00
03/01/2004,09:18,1150.50,1150.75,1150.25,1150.50,1149,2198,3347.00
03/01/2004,09:19,1150.50,1151.00,1150.25,1151.00,1579,554,2133.00
03/01/2004,09:20,1151.00,1151.25,1150.50,1151.00,401,584,985.00
03/01/2004,09:21,1151.00,1151.50,1150.75,1151.25,638,164,802.00
03/01/2004,09:22,1151.25,1151.25,1150.75,1150.75,418,435,853.00
03/01/2004,09:23,1150.75,1151.25,1150.75,1150.75,405,1104,1509.00
03/01/2004,09:24,1150.75,1150.75,1150.00,1150.50,628,1215,1843.00
03/01/2004,09:25,1150.25,1150.50,1150.00,1150.00,250,947,1197.00
03/01/2004,09:26,1150.00,1150.00,1149.25,1149.25,884,2667,3551.00
03/01/2004,09:27,1149.50,1149.75,1149.25,1149.75,521,238,759.00
03/01/2004,09:28,1149.75,1149.75,1149.00,1149.25,252,941,1193.00
03/01/2004,09:29,1149.00,1149.75,1149.00,1149.75,966,713,1679.00
03/01/2004,09:30,1149.75,1150.00,1149.25,1149.50,328,763,1091.00
03/01/2004,09:31,1149.50,1150.50,1149.50,1150.25,1178,280,1458.00
03/01/2004,09:32,1150.50,1150.75,1150.25,1150.50,1121,468,1589.00
03/01/2004,09:33,1150.25,1150.75,1150.00,1150.25,1034,843,1877.00
03/01/2004,09:34,1150.25,1150.50,1150.00,1150.25,160,327,487.00
03/01/2004,09:35,1150.25,1150.50,1150.00,1150.25,143,27,170.00
03/01/2004,09:36,1150.50,1150.75,1150.25,1150.50,673,137,810.00
03/01/2004,09:37,1150.50,1150.75,1150.00,1150.25,259,564,823.00
03/01/2004,09:38,1150.00,1150.50,1150.00,1150.25,354,582,936.00
03/01/2004,09:39,1150.00,1150.25,1149.75,1150.00,330,482,812.00
03/01/2004,09:40,1150.00,1150.00,1149.50,1149.75,178,1492,1670.00
03/01/2004,09:41,1149.75,1149.75,1149.25,1149.25,402,1356,1758.00
03/01/2004,09:42,1149.25,1149.50,1149.00,1149.25,319,705,1024.00
03/01/2004,09:43,1149.00,1149.75,1149.00,1149.50,349,496,845.00
03/01/2004,09:44,1149.50,1149.75,1149.50,1149.50,219,1087,1306.00
03/01/2004,09:45,1149.50,1149.75,1149.25,1149.75,733,190,923.00
03/01/2004,09:46,1149.75,1150.00,1149.50,1150.00,610,267,877.00
03/01/2004,09:47,1150.00,1150.00,1149.75,1150.00,304,89,393.00
03/01/2004,09:48,1149.75,1150.00,1149.25,1149.50,381,1547,1928.00
03/01/2004,09:49,1149.50,1150.00,1149.50,1149.75,566,152,718.00
03/01/2004,09:50,1150.00,1150.00,1149.50,1149.75,258,293,551.00
03/01/2004,09:51,1149.75,1149.75,1148.75,1148.75,183,2438,2621.00
03/01/2004,09:52,1148.75,1149.25,1148.50,1149.00,1457,1273,2730.00
03/01/2004,09:53,1149.00,1149.25,1148.75,1149.25,552,159,711.00
03/01/2004,09:54,1149.00,1149.75,1149.00,1149.50,1178,187,1365.00
03/01/2004,09:55,1149.50,1149.75,1149.00,1149.50,612,725,1337.00
03/01/2004,09:56,1149.25,1149.50,1149.00,1149.25,325,460,785.00
03/01/2004,09:57,1149.25,1149.50,1148.50,1148.75,561,1600,2161.00
03/01/2004,09:58,1148.75,1149.00,1148.50,1148.50,615,852,1467.00
03/01/2004,09:59,1148.50,1148.75,1148.25,1148.50,862,1139,2001.00
03/01/2004,10:00,1148.75,1149.00,1148.25,1148.50,319,560,879.00
03/01/2004,10:01,1148.50,1148.50,1146.75,1147.00,1138,6166,7304.00
03/01/2004,10:02,1147.00,1147.50,1146.75,1147.50,1935,2060,3995.00
03/01/2004,10:03,1147.50,1147.75,1147.25,1147.25,1033,680,1713.00
03/01/2004,10:04,1147.50,1147.75,1147.25,1147.25,460,413,873.00
03/01/2004,10:05,1147.25,1147.75,1147.25,1147.25,336,1478,1814.00
03/01/2004,10:06,1147.25,1147.50,1147.25,1147.25,678,180,858.00
03/01/2004,10:07,1147.50,1147.75,1147.25,1147.50,667,247,914.00
03/01/2004,10:08,1147.50,1147.75,1147.25,1147.50,425,258,683.00
03/01/2004,10:09,1147.25,1147.50,1147.00,1147.25,353,562,915.00
03/01/2004,10:10,1147.25,1147.75,1147.25,1147.75,201,83,284.00
03/01/2004,10:11,1147.75,1147.75,1147.50,1147.75,361,16,377.00
03/01/2004,10:12,1147.75,1148.00,1147.25,1147.75,819,1033,1852.00
03/01/2004,10:13,1147.75,1148.00,1147.75,1148.00,234,296,530.00
03/01/2004,10:14,1148.00,1148.50,1147.75,1148.50,1802,96,1898.00
03/01/2004,10:15,1148.25,1148.75,1148.00,1148.50,1019,713,1732.00
03/01/2004,10:16,1148.50,1148.75,1148.00,1148.00,636,901,1537.00
03/01/2004,10:17,1148.00,1148.25,1147.75,1147.75,253,372,625.00
03/01/2004,10:18,1147.75,1148.25,1147.75,1148.25,690,86,776.00
03/01/2004,10:19,1148.25,1148.25,1147.75,1147.75,273,235,508.00
03/01/2004,10:20,1147.75,1148.25,1147.50,1148.00,372,249,621.00
03/01/2004,10:21,1148.00,1148.25,1147.50,1148.25,923,443,1366.00
03/01/2004,10:22,1148.50,1148.50,1147.50,1147.75,487,1837,2324.00
03/01/2004,10:23,1147.75,1148.00,1147.50,1148.00,322,261,583.00
03/01/2004,10:24,1148.00,1148.25,1147.75,1148.25,242,120,362.00
03/01/2004,10:25,1148.00,1149.00,1148.00,1148.75,1605,237,1842.00
03/01/2004,10:26,1148.75,1148.75,1148.25,1148.50,810,411,1221.00
03/01/2004,10:27,1148.50,1149.25,1148.50,1149.25,1327,414,1741.00
03/01/2004,10:28,1149.25,1149.50,1149.00,1149.25,833,351,1184.00
03/01/2004,10:29,1149.00,1149.50,1149.00,1149.25,1114,612,1726.00
03/01/2004,10:30,1149.25,1149.50,1149.00,1149.50,199,216,415.00
03/01/2004,10:31,1149.50,1149.75,1149.25,1149.25,516,255,771.00
03/01/2004,10:32,1149.25,1149.50,1149.00,1149.00,23,225,248.00
03/01/2004,10:33,1149.00,1149.50,1149.00,1149.50,312,220,532.00
03/01/2004,10:34,1149.50,1149.75,1149.25,1149.50,1091,236,1327.00
03/01/2004,10:35,1149.50,1149.75,1149.50,1149.75,102,218,320.00
03/01/2004,10:36,1149.75,1150.00,1149.50,1149.50,726,882,1608.00
03/01/2004,10:37,1149.50,1149.75,1149.25,1149.50,18,365,383.00
03/01/2004,10:38,1149.25,1149.50,1149.25,1149.25,163,53,216.00
03/01/2004,10:39,1149.25,1149.75,1149.25,1149.50,603,248,851.00
03/01/2004,10:40,1149.75,1150.00,1149.50,1149.75,378,241,619.00
03/01/2004,10:41,1149.75,1149.75,1149.50,1149.75,68,223,291.00
03/01/2004,10:42,1149.50,1149.75,1149.50,1149.75,40,359,399.00
03/01/2004,10:43,1149.50,1149.75,1149.50,1149.75,13,222,235.00
03/01/2004,10:44,1149.50,1149.75,1149.50,1149.50,10,211,221.00
03/01/2004,10:45,1149.50,1149.75,1149.50,1149.50,3,366,369.00
03/01/2004,10:46,1149.50,1149.75,1149.25,1149.25,10,262,272.00
03/01/2004,10:47,1149.25,1149.50,1149.00,1149.25,229,230,459.00
03/01/2004,10:48,1149.25,1149.75,1149.25,1149.75,548,20,568.00
03/01/2004,10:49,1149.75,1150.00,1149.75,1149.75,326,34,360.00
03/01/2004,10:50,1149.75,1150.25,1149.75,1150.00,1058,309,1367.00
03/01/2004,10:51,1150.00,1150.25,1149.75,1149.75,150,53,203.00
03/01/2004,10:52,1149.75,1149.75,1149.50,1149.75,116,195,311.00
03/01/2004,10:53,1149.75,1149.75,1149.50,1149.75,52,1,53.00
03/01/2004,10:54,1149.75,1149.75,1149.50,1149.75,101,5,106.00
03/01/2004,10:55,1149.75,1150.00,1149.75,1149.75,36,171,207.00
03/01/2004,10:56,1149.75,1149.75,1149.50,1149.50,0,53,53.00
03/01/2004,10:57,1149.50,1150.00,1149.50,1149.75,245,14,259.00
03/01/2004,10:58,1149.75,1149.75,1149.50,1149.75,162,98,260.00
03/01/2004,10:59,1149.75,1150.25,1149.75,1150.00,594,146,740.00
03/01/2004,11:00,1150.00,1151.25,1149.75,1151.25,4285,504,4789.00
03/01/2004,11:01,1151.25,1151.50,1151.00,1151.00,1597,684,2281.00
03/01/2004,11:02,1151.00,1151.25,1150.75,1151.00,1081,1559,2640.00
03/01/2004,11:03,1151.00,1151.50,1151.00,1151.50,944,452,1396.00
03/01/2004,11:04,1151.50,1151.50,1151.25,1151.50,905,67,972.00
03/01/2004,11:05,1151.50,1152.50,1151.25,1152.00,3070,1293,4363.00
03/01/2004,11:06,1152.00,1152.25,1151.75,1152.00,1791,1163,2954.00
03/01/2004,11:07,1152.00,1152.00,1151.50,1151.50,541,1089,1630.00
03/01/2004,11:08,1151.50,1152.00,1151.50,1151.75,97,137,234.00
03/01/2004,11:09,1151.75,1151.75,1151.50,1151.50,64,186,250.00
03/01/2004,11:10,1151.50,1151.75,1151.25,1151.50,236,416,652.00
03/01/2004,11:11,1151.75,1152.00,1151.50,1152.00,369,87,456.00
03/01/2004,11:12,1151.75,1152.25,1151.75,1152.00,601,151,752.00
03/01/2004,11:13,1152.25,1152.25,1152.00,1152.25,215,481,696.00
03/01/2004,11:14,1152.00,1153.50,1152.00,1153.00,5325,1869,7194.00
03/01/2004,11:15,1152.75,1153.25,1152.50,1152.75,1236,840,2076.00
03/01/2004,11:16,1153.00,1153.25,1152.75,1152.75,515,369,884.00
03/01/2004,11:17,1153.00,1153.00,1152.50,1152.75,320,492,812.00
03/01/2004,11:18,1152.50,1152.75,1152.00,1152.00,132,1868,2000.00
03/01/2004,11:19,1152.25,1152.75,1152.00,1152.75,989,152,1141.00
03/01/2004,11:20,1152.50,1152.75,1152.25,1152.50,167,293,460.00
03/01/2004,11:21,1152.50,1153.00,1152.25,1152.75,775,709,1484.00
03/01/2004,11:22,1152.75,1153.25,1152.75,1153.00,2326,65,2391.00
03/01/2004,11:23,1153.25,1153.50,1153.00,1153.25,471,826,1297.00
03/01/2004,11:24,1153.00,1153.25,1153.00,1153.25,133,113,246.00
03/01/2004,11:25,1153.00,1153.00,1152.50,1152.50,77,1899,1976.00
03/01/2004,11:26,1152.50,1152.75,1152.25,1152.25,621,541,1162.00
03/01/2004,11:27,1152.25,1152.75,1152.25,1152.75,417,82,499.00
03/01/2004,11:28,1152.50,1152.75,1152.50,1152.50,32,46,78.00
03/01/2004,11:29,1152.50,1152.75,1152.50,1152.50,281,63,344.00
03/01/2004,11:30,1152.50,1152.75,1151.75,1152.25,625,1296,1921.00
03/01/2004,11:31,1152.50,1152.50,1151.75,1152.50,259,555,814.00
03/01/2004,11:32,1152.50,1152.50,1152.00,1152.25,43,77,120.00
03/01/2004,11:33,1152.00,1152.25,1152.00,1152.00,30,431,461.00
03/01/2004,11:34,1152.00,1152.50,1152.00,1152.00,217,244,461.00
03/01/2004,11:35,1152.00,1152.25,1151.75,1152.00,46,237,283.00
03/01/2004,11:36,1152.00,1152.00,1151.50,1151.75,205,838,1043.00
03/01/2004,11:37,1151.50,1151.75,1151.50,1151.75,282,37,319.00
03/01/2004,11:38,1151.75,1152.00,1151.50,1151.75,144,87,231.00
03/01/2004,11:39,1151.75,1152.00,1151.75,1152.00,26,35,61.00
03/01/2004,11:40,1152.00,1152.00,1151.75,1152.00,34,33,67.00
03/01/2004,11:41,1152.00,1152.00,1151.75,1152.00,55,27,82.00
03/01/2004,11:42,1152.00,1152.00,1151.75,1151.75,28,13,41.00
03/01/2004,11:43,1151.75,1152.00,1151.50,1151.75,163,393,556.00
03/01/2004,11:44,1151.75,1151.75,1151.50,1151.75,356,5,361.00
03/01/2004,11:45,1151.75,1152.25,1151.75,1152.25,696,27,723.00
03/01/2004,11:46,1152.25,1152.75,1152.00,1152.75,2224,502,2726.00
03/01/2004,11:47,1152.75,1152.75,1152.25,1152.50,98,197,295.00
03/01/2004,11:48,1152.25,1152.50,1152.25,1152.25,9,35,44.00
03/01/2004,11:49,1152.50,1152.50,1152.00,1152.25,157,564,721.00
03/01/2004,11:50,1152.25,1152.50,1152.25,1152.25,20,136,156.00
03/01/2004,11:51,1152.25,1152.50,1152.25,1152.25,288,6,294.00
03/01/2004,11:52,1152.25,1152.50,1152.00,1152.00,57,173,230.00
03/01/2004,11:53,1152.00,1152.25,1152.00,1152.25,194,110,304.00
03/01/2004,11:54,1152.25,1152.50,1152.25,1152.50,73,26,99.00
03/01/2004,11:55,1152.25,1152.50,1152.25,1152.50,57,292,349.00
03/01/2004,11:56,1152.25,1152.50,1152.25,1152.50,64,172,236.00
03/01/2004,11:57,1152.50,1152.50,1152.25,1152.25,12,153,165.00
03/01/2004,11:58,1152.25,1152.50,1152.25,1152.50,20,348,368.00
03/01/2004,11:59,1152.25,1152.50,1152.00,1152.25,146,170,316.00
03/01/2004,12:00,1152.25,1152.50,1152.00,1152.25,326,6,332.00
03/01/2004,12:01,1152.25,1152.50,1152.25,1152.25,73,335,408.00
03/01/2004,12:02,1152.25,1152.50,1152.00,1152.25,72,227,299.00
03/01/2004,12:03,1152.25,1152.50,1152.00,1152.25,17,100,117.00
03/01/2004,12:04,1152.00,1152.25,1152.00,1152.00,29,7,36.00
03/01/2004,12:05,1152.00,1152.25,1152.00,1152.25,7,32,39.00
03/01/2004,12:06,1152.25,1152.25,1151.75,1151.75,3,333,336.00
03/01/2004,12:07,1151.75,1152.00,1151.75,1152.00,150,142,292.00
03/01/2004,12:08,1152.00,1152.00,1151.75,1152.00,7,22,29.00
03/01/2004,12:09,1151.75,1151.75,1151.50,1151.75,296,462,758.00
03/01/2004,12:10,1151.75,1151.75,1151.00,1151.25,390,2377,2767.00
03/01/2004,12:11,1151.50,1151.50,1151.00,1151.50,455,157,612.00
03/01/2004,12:12,1151.50,1151.75,1151.25,1151.50,120,230,350.00
03/01/2004,12:13,1151.50,1152.00,1151.50,1152.00,652,54,706.00
03/01/2004,12:14,1152.00,1152.25,1151.75,1152.00,194,69,263.00
03/01/2004,12:15,1152.00,1152.00,1151.75,1151.75,251,19,270.00
03/01/2004,12:16,1151.75,1152.25,1151.75,1152.25,407,137,544.00
03/01/2004,12:17,1152.25,1152.50,1152.00,1152.25,432,204,636.00
03/01/2004,12:18,1152.25,1152.25,1152.00,1152.00,3,285,288.00
03/01/2004,12:19,1152.00,1152.00,1151.50,1151.50,84,176,260.00
03/01/2004,12:20,1151.75,1152.00,1151.75,1152.00,311,1,312.00
03/01/2004,12:21,1152.00,1152.25,1151.75,1152.00,130,22,152.00
03/01/2004,12:22,1152.25,1152.25,1152.00,1152.25,163,11,174.00
03/01/2004,12:23,1152.25,1152.50,1152.25,1152.25,364,277,641.00
03/01/2004,12:24,1152.25,1152.50,1152.25,1152.25,14,58,72.00
03/01/2004,12:25,1152.25,1152.50,1152.25,1152.25,98,210,308.00
03/01/2004,12:26,1152.25,1152.50,1152.00,1152.00,86,570,656.00
03/01/2004,12:27,1152.25,1152.25,1152.00,1152.25,13,44,57.00
03/01/2004,12:28,1152.25,1152.75,1152.25,1152.50,641,184,825.00
03/01/2004,12:29,1152.50,1152.75,1152.50,1152.75,161,50,211.00
03/01/2004,12:30,1152.75,1153.25,1152.50,1153.00,1387,121,1508.00
03/01/2004,12:31,1153.00,1153.25,1152.75,1152.75,345,367,712.00
03/01/2004,12:32,1152.75,1153.00,1152.75,1152.75,192,196,388.00
03/01/2004,12:33,1152.75,1153.00,1152.75,1152.75,49,45,94.00
03/01/2004,12:34,1153.00,1153.00,1152.75,1152.75,27,20,47.00
03/01/2004,12:35,1152.75,1153.00,1152.50,1152.50,254,499,753.00
03/01/2004,12:36,1152.50,1152.75,1152.25,1152.25,119,515,634.00
03/01/2004,12:37,1152.50,1153.00,1152.50,1153.00,420,76,496.00
03/01/2004,12:38,1153.00,1153.25,1152.50,1152.75,653,506,1159.00
03/01/2004,12:39,1152.75,1152.75,1152.50,1152.50,92,8,100.00
03/01/2004,12:40,1152.75,1152.75,1152.50,1152.50,6,14,20.00
03/01/2004,12:41,1152.50,1152.75,1152.25,1152.50,71,700,771.00
03/01/2004,12:42,1152.25,1152.50,1152.00,1152.00,173,1061,1234.00
03/01/2004,12:43,1152.00,1152.25,1151.50,1151.50,293,1897,2190.00
03/01/2004,12:44,1151.50,1151.50,1151.25,1151.50,86,374,460.00
03/01/2004,12:45,1151.50,1151.50,1151.25,1151.50,115,233,348.00
03/01/2004,12:46,1151.25,1152.00,1151.25,1151.75,813,238,1051.00
03/01/2004,12:47,1152.00,1152.00,1151.75,1152.00,271,10,281.00
03/01/2004,12:48,1152.00,1152.25,1152.00,1152.00,101,37,138.00
03/01/2004,12:49,1152.25,1152.25,1152.00,1152.00,37,40,77.00
03/01/2004,12:50,1152.00,1152.00,1151.50,1151.50,11,377,388.00
03/01/2004,12:51,1151.75,1152.50,1151.50,1152.50,704,50,754.00
03/01/2004,12:52,1152.25,1152.50,1152.25,1152.50,138,14,152.00
03/01/2004,12:53,1152.50,1152.75,1152.25,1152.50,561,167,728.00
03/01/2004,12:54,1152.50,1152.75,1152.50,1152.75,112,61,173.00
03/01/2004,12:55,1152.50,1153.00,1152.50,1152.75,470,85,555.00
03/01/2004,12:56,1152.75,1153.50,1152.75,1153.25,2217,517,2734.00
03/01/2004,12:57,1153.50,1153.75,1153.25,1153.50,1800,1927,3727.00
03/01/2004,12:58,1153.75,1153.75,1153.00,1153.00,92,985,1077.00
03/01/2004,12:59,1153.00,1153.25,1152.75,1152.75,64,810,874.00
03/01/2004,13:00,1152.75,1153.50,1152.75,1153.50,550,43,593.00
03/01/2004,13:01,1153.25,1153.75,1153.25,1153.50,751,72,823.00
03/01/2004,13:02,1153.75,1153.75,1153.25,1153.50,535,295,830.00
03/01/2004,13:03,1153.50,1154.25,1153.25,1154.25,2717,405,3122.00
03/01/2004,13:04,1154.00,1154.75,1154.00,1154.50,3749,1669,5418.00
03/01/2004,13:05,1154.50,1155.00,1154.50,1154.75,1569,663,2232.00
03/01/2004,13:06,1154.75,1155.50,1154.75,1155.50,4140,1367,5507.00
03/01/2004,13:07,1155.50,1155.75,1155.00,1155.25,1994,1372,3366.00
03/01/2004,13:08,1155.25,1155.50,1155.00,1155.00,224,1015,1239.00
03/01/2004,13:09,1155.00,1155.25,1155.00,1155.00,205,598,803.00
03/01/2004,13:10,1155.00,1155.25,1155.00,1155.00,17,1143,1160.00
03/01/2004,13:11,1155.00,1155.75,1155.00,1155.50,1744,450,2194.00
03/01/2004,13:12,1155.50,1155.50,1155.25,1155.25,796,223,1019.00
03/01/2004,13:13,1155.25,1155.50,1154.75,1154.75,206,1678,1884.00
03/01/2004,13:14,1154.75,1155.25,1154.75,1155.00,587,126,713.00
03/01/2004,13:15,1155.00,1155.00,1154.50,1154.75,184,591,775.00
03/01/2004,13:16,1154.75,1155.00,1154.50,1155.00,555,110,665.00
03/01/2004,13:17,1155.00,1155.00,1154.50,1154.50,121,268,389.00
03/01/2004,13:18,1154.50,1154.75,1154.25,1154.25,79,2023,2102.00
03/01/2004,13:19,1154.25,1154.75,1154.25,1154.50,1133,403,1536.00
03/01/2004,13:20,1154.25,1154.50,1154.00,1154.25,369,783,1152.00
03/01/2004,13:21,1154.50,1154.75,1154.25,1154.50,567,330,897.00
03/01/2004,13:22,1154.25,1154.50,1154.25,1154.25,187,20,207.00
03/01/2004,13:23,1154.50,1154.50,1154.25,1154.25,28,293,321.00
03/01/2004,13:24,1154.25,1154.25,1154.00,1154.00,34,568,602.00
03/01/2004,13:25,1154.00,1154.25,1154.00,1154.00,82,139,221.00
03/01/2004,13:26,1154.00,1154.50,1154.00,1154.50,407,142,549.00
03/01/2004,13:27,1154.50,1154.50,1154.00,1154.25,26,263,289.00
03/01/2004,13:28,1154.25,1154.25,1154.00,1154.25,236,194,430.00
03/01/2004,13:29,1154.50,1154.75,1154.25,1154.75,1105,226,1331.00
03/01/2004,13:30,1154.75,1154.75,1154.25,1154.50,23,577,600.00
03/01/2004,13:31,1154.50,1154.50,1154.25,1154.50,307,12,319.00
03/01/2004,13:32,1154.25,1154.75,1154.25,1154.75,520,80,600.00
03/01/2004,13:33,1154.50,1154.75,1154.25,1154.25,33,322,355.00
03/01/2004,13:34,1154.50,1154.75,1154.25,1154.50,373,18,391.00
03/01/2004,13:35,1154.50,1154.75,1154.50,1154.50,1,100,101.00
03/01/2004,13:36,1154.50,1154.75,1154.25,1154.50,132,405,537.00
03/01/2004,13:37,1154.50,1154.75,1154.50,1154.75,458,48,506.00
03/01/2004,13:38,1154.75,1155.00,1154.50,1155.00,727,50,777.00
03/01/2004,13:39,1155.00,1155.00,1154.75,1155.00,88,38,126.00
03/01/2004,13:40,1154.75,1155.25,1154.75,1155.25,496,457,953.00
03/01/2004,13:41,1155.00,1155.50,1155.00,1155.25,587,717,1304.00
03/01/2004,13:42,1155.50,1156.50,1155.00,1156.00,7034,2744,9778.00
03/01/2004,13:43,1156.00,1156.25,1155.25,1155.25,785,1651,2436.00
03/01/2004,13:44,1155.25,1155.50,1155.00,1155.25,519,1353,1872.00
03/01/2004,13:45,1155.50,1156.00,1155.25,1155.75,1154,508,1662.00
03/01/2004,13:46,1155.75,1156.25,1155.75,1155.75,2025,641,2666.00
03/01/2004,13:47,1155.75,1156.00,1155.75,1155.75,19,450,469.00
03/01/2004,13:48,1155.75,1156.25,1155.50,1155.50,888,968,1856.00
03/01/2004,13:49,1155.50,1156.00,1155.50,1155.75,299,22,321.00
03/01/2004,13:50,1155.75,1157.00,1155.75,1156.75,2794,583,3377.00
03/01/2004,13:51,1156.75,1156.75,1156.25,1156.50,666,830,1496.00
03/01/2004,13:52,1156.25,1156.75,1156.25,1156.25,436,639,1075.00
03/01/2004,13:53,1156.25,1156.75,1156.25,1156.50,919,228,1147.00
03/01/2004,13:54,1156.50,1157.00,1156.25,1156.25,1756,1379,3135.00
03/01/2004,13:55,1156.50,1157.50,1156.25,1157.25,3758,482,4240.00
03/01/2004,13:56,1157.50,1157.50,1157.00,1157.00,555,839,1394.00
03/01/2004,13:57,1157.25,1157.25,1156.75,1156.75,571,1735,2306.00
03/01/2004,13:58,1156.75,1157.00,1156.50,1156.75,80,382,462.00
03/01/2004,13:59,1156.75,1157.25,1156.50,1156.75,1495,1011,2506.00
03/01/2004,14:00,1156.50,1156.75,1156.50,1156.75,493,423,916.00
03/01/2004,14:01,1156.50,1156.75,1156.25,1156.50,157,435,592.00
03/01/2004,14:02,1156.25,1156.75,1156.25,1156.75,492,196,688.00
03/01/2004,14:03,1156.50,1156.75,1156.50,1156.75,317,46,363.00
03/01/2004,14:04,1156.75,1156.75,1156.50,1156.75,210,78,288.00
03/01/2004,14:05,1156.50,1156.75,1156.50,1156.75,10,419,429.00
03/01/2004,14:06,1156.75,1156.75,1156.00,1156.00,82,1479,1561.00
03/01/2004,14:07,1156.00,1156.25,1155.50,1155.75,468,3202,3670.00
03/01/2004,14:08,1156.00,1156.50,1156.00,1156.25,1736,469,2205.00
03/01/2004,14:09,1156.25,1156.25,1155.75,1155.75,50,587,637.00
03/01/2004,14:10,1155.75,1156.00,1155.75,1156.00,290,72,362.00
03/01/2004,14:11,1156.00,1156.00,1155.75,1156.00,96,31,127.00
03/01/2004,14:12,1156.00,1156.25,1155.75,1155.75,888,280,1168.00
03/01/2004,14:13,1155.75,1156.00,1155.50,1156.00,189,341,530.00
03/01/2004,14:14,1156.00,1156.00,1155.50,1155.75,219,756,975.00
03/01/2004,14:15,1155.75,1156.00,1155.75,1155.75,35,29,64.00
03/01/2004,14:16,1156.00,1156.25,1155.75,1155.75,759,429,1188.00
03/01/2004,14:17,1156.00,1156.00,1155.75,1155.75,178,81,259.00
03/01/2004,14:18,1156.00,1156.00,1155.50,1155.50,5,485,490.00
03/01/2004,14:19,1155.75,1155.75,1155.25,1155.50,115,1201,1316.00
03/01/2004,14:20,1155.25,1155.50,1155.25,1155.50,632,70,702.00
03/01/2004,14:21,1155.25,1156.25,1155.25,1156.25,2171,868,3039.00
03/01/2004,14:22,1156.00,1156.25,1155.75,1156.00,322,589,911.00
03/01/2004,14:23,1155.75,1156.25,1155.75,1156.25,1298,29,1327.00
03/01/2004,14:24,1156.25,1156.50,1156.00,1156.50,1329,324,1653.00
03/01/2004,14:25,1156.25,1156.50,1156.25,1156.25,99,91,190.00
03/01/2004,14:26,1156.50,1156.50,1156.00,1156.25,1117,466,1583.00
03/01/2004,14:27,1156.25,1156.25,1155.75,1155.75,367,1613,1980.00
03/01/2004,14:28,1155.75,1155.75,1155.50,1155.75,119,509,628.00
03/01/2004,14:29,1155.50,1156.50,1155.50,1156.00,2062,647,2709.00
03/01/2004,14:30,1156.00,1156.25,1155.75,1155.75,429,477,906.00
03/01/2004,14:31,1156.00,1156.00,1155.75,1155.75,35,55,90.00
03/01/2004,14:32,1156.00,1156.00,1155.75,1156.00,89,145,234.00
03/01/2004,14:33,1155.75,1156.50,1155.75,1156.25,1763,1196,2959.00
03/01/2004,14:34,1156.25,1156.25,1156.00,1156.25,70,403,473.00
03/01/2004,14:35,1156.00,1156.50,1156.00,1156.25,312,207,519.00
03/01/2004,14:36,1156.25,1156.25,1155.75,1155.75,91,396,487.00
03/01/2004,14:37,1155.75,1156.00,1155.75,1156.00,50,587,637.00
03/01/2004,14:38,1156.00,1156.00,1155.50,1155.75,136,952,1088.00
03/01/2004,14:39,1155.75,1155.75,1155.25,1155.50,378,1626,2004.00
03/01/2004,14:40,1155.50,1156.00,1155.50,1156.00,680,375,1055.00
03/01/2004,14:41,1156.00,1156.25,1155.75,1156.00,2079,576,2655.00
03/01/2004,14:42,1156.00,1156.25,1155.75,1155.75,241,315,556.00
03/01/2004,14:43,1156.00,1156.25,1156.00,1156.00,757,348,1105.00
03/01/2004,14:44,1156.00,1156.00,1155.50,1155.75,161,636,797.00
03/01/2004,14:45,1155.75,1155.75,1155.25,1155.75,162,682,844.00
03/01/2004,14:46,1155.75,1156.00,1155.50,1155.50,453,553,1006.00
03/01/2004,14:47,1155.75,1156.00,1155.50,1155.75,453,514,967.00
03/01/2004,14:48,1155.75,1156.00,1155.50,1155.75,164,243,407.00
03/01/2004,14:49,1155.50,1155.75,1155.50,1155.75,329,39,368.00
03/01/2004,14:50,1155.75,1156.00,1155.50,1155.75,764,23,787.00
03/01/2004,14:51,1155.75,1156.00,1155.75,1155.75,2,499,501.00
03/01/2004,14:52,1155.75,1156.00,1155.50,1155.75,264,303,567.00
03/01/2004,14:53,1155.75,1156.00,1155.50,1156.00,435,136,571.00
03/01/2004,14:54,1155.75,1156.00,1155.50,1155.50,67,849,916.00
03/01/2004,14:55,1155.50,1155.75,1155.50,1155.50,505,408,913.00
03/01/2004,14:56,1155.50,1155.75,1155.25,1155.75,1405,735,2140.00
03/01/2004,14:57,1155.75,1156.00,1155.50,1155.50,485,808,1293.00
03/01/2004,14:58,1155.50,1155.75,1155.25,1155.50,567,684,1251.00
03/01/2004,14:59,1155.50,1155.75,1155.50,1155.50,640,1045,1685.00
03/01/2004,15:00,1155.75,1155.75,1155.25,1155.50,1528,1463,2991.00
03/01/2004,15:01,1155.50,1156.00,1155.50,1155.50,2248,2107,4355.00
03/01/2004,15:02,1155.50,1156.00,1155.50,1155.75,916,574,1490.00
03/01/2004,15:03,1155.75,1156.00,1155.75,1155.75,45,351,396.00
03/01/2004,15:04,1155.75,1156.00,1155.75,1156.00,79,495,574.00
03/01/2004,15:05,1156.00,1156.25,1155.75,1155.75,1719,469,2188.00
03/01/2004,15:06,1156.00,1156.25,1155.75,1156.00,631,620,1251.00
03/01/2004,15:07,1156.00,1156.00,1155.75,1156.00,55,50,105.00
03/01/2004,15:08,1156.00,1156.00,1155.75,1155.75,141,76,217.00
03/01/2004,15:09,1156.00,1156.00,1155.75,1156.00,147,219,366.00
03/01/2004,15:10,1156.00,1156.00,1155.75,1156.00,372,119,491.00
03/01/2004,15:11,1155.75,1156.00,1155.50,1155.50,211,1446,1657.00
03/01/2004,15:12,1155.50,1155.75,1155.25,1155.25,303,1835,2138.00
03/01/2004,15:13,1155.50,1155.75,1155.25,1155.50,1243,714,1957.00
03/01/2004,15:14,1155.75,1156.00,1155.50,1155.75,1290,747,2037.00
03/01/2004,15:15,1155.75,1156.00,1155.25,1155.75,2348,2654,5002.00
03/01/2004,15:16,1155.75,1155.75,1155.25,1155.25,34,223,257.00
03/01/2004,15:31,1155.50,1155.75,1155.25,1155.50,91,69,160.00
03/01/2004,15:32,1155.50,1155.75,1155.50,1155.50,25,4,29.00
03/01/2004,15:33,1155.50,1155.50,1155.50,1155.50,0,2,2.00
03/01/2004,15:34,1155.50,1155.75,1155.50,1155.75,11,1,12.00
03/01/2004,15:35,1155.75,1156.00,1155.50,1155.75,146,27,173.00
03/01/2004,15:36,1155.75,1156.00,1155.75,1156.00,91,30,121.00
03/01/2004,15:37,1156.00,1156.00,1156.00,1156.00,5,0,5.00
03/01/2004,15:38,1156.00,1156.00,1155.75,1156.00,41,32,73.00
03/01/2004,15:39,1155.75,1156.00,1155.75,1156.00,2,11,13.00
03/01/2004,15:40,1155.75,1155.75,1155.75,1155.75,0,6,6.00
03/01/2004,15:41,1156.00,1156.00,1156.00,1156.00,103,0,103.00
03/01/2004,15:42,1156.00,1156.00,1156.00,1156.00,14,0,14.00
03/01/2004,15:43,1156.00,1156.25,1156.00,1156.25,111,4,115.00
03/01/2004,15:44,1156.00,1156.25,1156.00,1156.00,7,6,13.00
03/01/2004,15:45,1156.00,1156.00,1156.00,1156.00,0,5,5.00
03/01/2004,15:46,1156.00,1156.50,1156.00,1156.25,251,4,255.00
03/01/2004,15:47,1156.25,1156.50,1156.25,1156.50,55,14,69.00
03/01/2004,15:48,1156.50,1156.75,1156.25,1156.50,124,65,189.00
03/01/2004,15:49,1156.50,1156.50,1156.50,1156.50,0,18,18.00
03/01/2004,15:50,1156.25,1156.75,1156.25,1156.50,85,80,165.00
03/01/2004,15:51,1156.50,1156.50,1156.50,1156.50,0,12,12.00
03/01/2004,15:52,1156.25,1156.50,1156.25,1156.50,1,5,6.00
03/01/2004,15:53,1156.50,1156.75,1156.25,1156.75,103,5,108.00
03/01/2004,15:54,1156.50,1156.75,1156.25,1156.25,1,18,19.00
03/01/2004,15:55,1156.25,1156.50,1156.25,1156.50,1,15,16.00
03/01/2004,15:56,1156.25,1156.50,1156.25,1156.50,5,14,19.00
03/01/2004,15:57,1156.50,1156.50,1156.50,1156.50,24,0,24.00
03/01/2004,15:59,1156.25,1156.50,1156.25,1156.50,2,1,3.00
03/01/2004,16:00,1156.25,1156.50,1156.25,1156.50,16,16,32.00
03/01/2004,17:01,1156.25,1156.25,1156.00,1156.00,0,75,75.00
03/01/2004,17:02,1156.00,1156.00,1156.00,1156.00,0,98,98.00
03/01/2004,17:03,1156.00,1156.00,1156.00,1156.00,0,3,3.00
03/01/2004,17:04,1156.00,1156.25,1156.00,1156.00,2,32,34.00
03/01/2004,17:05,1155.75,1155.75,1155.75,1155.75,0,5,5.00
03/01/2004,17:08,1155.75,1155.75,1155.75,1155.75,0,12,12.00
03/01/2004,17:10,1156.00,1156.00,1155.75,1155.75,22,1,23.00
03/01/2004,17:11,1155.75,1155.75,1155.75,1155.75,0,20,20.00
03/01/2004,17:12,1155.75,1155.75,1155.75,1155.75,0,2,2.00
03/01/2004,17:14,1155.75,1156.00,1155.75,1156.00,150,1,151.00
03/01/2004,17:15,1156.00,1156.00,1156.00,1156.00,6,0,6.00
03/01/2004,17:17,1156.00,1156.00,1156.00,1156.00,2,0,2.00
03/01/2004,17:18,1156.00,1156.00,1156.00,1156.00,1,0,1.00
03/01/2004,17:21,1156.00,1156.00,1156.00,1156.00,8,0,8.00
03/01/2004,17:22,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,17:23,1156.00,1156.00,1156.00,1156.00,0,5,5.00
03/01/2004,17:24,1156.00,1156.00,1156.00,1156.00,0,2,2.00
03/01/2004,17:25,1156.00,1156.00,1156.00,1156.00,0,4,4.00
03/01/2004,17:26,1156.00,1156.00,1156.00,1156.00,0,3,3.00
03/01/2004,17:31,1156.25,1156.50,1156.25,1156.50,54,0,54.00
03/01/2004,17:32,1156.00,1156.50,1156.00,1156.25,4,3,7.00
03/01/2004,17:33,1156.25,1156.25,1156.25,1156.25,0,1,1.00
03/01/2004,17:35,1156.25,1156.25,1156.25,1156.25,0,2,2.00
03/01/2004,17:36,1156.25,1156.25,1156.25,1156.25,0,3,3.00
03/01/2004,17:39,1156.25,1156.25,1156.25,1156.25,0,4,4.00
03/01/2004,17:41,1156.00,1156.00,1156.00,1156.00,0,3,3.00
03/01/2004,17:42,1156.25,1156.25,1156.25,1156.25,5,0,5.00
03/01/2004,17:43,1156.25,1156.25,1156.25,1156.25,49,0,49.00
03/01/2004,17:46,1156.25,1156.25,1156.25,1156.25,11,0,11.00
03/01/2004,17:50,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,17:53,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,17:54,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,17:55,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,17:59,1156.25,1156.25,1156.25,1156.25,3,0,3.00
03/01/2004,18:00,1156.25,1156.50,1156.25,1156.50,4,0,4.00
03/01/2004,18:02,1156.25,1156.50,1156.25,1156.50,1,1,2.00
03/01/2004,18:03,1156.25,1156.25,1156.25,1156.25,0,1,1.00
03/01/2004,18:04,1156.25,1156.25,1156.25,1156.25,0,1,1.00
03/01/2004,18:06,1156.25,1156.25,1156.25,1156.25,0,2,2.00
03/01/2004,18:07,1156.25,1156.50,1156.00,1156.00,2,107,109.00
03/01/2004,18:08,1156.00,1156.25,1156.00,1156.25,5,2,7.00
03/01/2004,18:09,1156.25,1156.25,1156.25,1156.25,5,0,5.00
03/01/2004,18:10,1156.25,1156.25,1156.25,1156.25,10,0,10.00
03/01/2004,18:11,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,18:15,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,18:19,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,18:20,1156.00,1156.00,1156.00,1156.00,0,4,4.00
03/01/2004,18:21,1156.00,1156.00,1156.00,1156.00,0,3,3.00
03/01/2004,18:23,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,18:24,1156.25,1156.25,1156.25,1156.25,2,0,2.00
03/01/2004,18:26,1156.25,1156.25,1156.25,1156.25,2,0,2.00
03/01/2004,18:27,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,18:31,1156.50,1156.50,1156.50,1156.50,1,0,1.00
03/01/2004,18:33,1156.25,1156.25,1156.25,1156.25,0,4,4.00
03/01/2004,18:40,1156.25,1156.25,1156.25,1156.25,0,5,5.00
03/01/2004,18:42,1156.25,1156.25,1156.25,1156.25,0,1,1.00
03/01/2004,18:43,1156.25,1156.25,1156.25,1156.25,0,3,3.00
03/01/2004,18:49,1156.25,1156.25,1156.25,1156.25,0,6,6.00
03/01/2004,18:50,1156.50,1156.50,1156.50,1156.50,2,0,2.00
03/01/2004,18:51,1156.25,1156.25,1156.25,1156.25,0,5,5.00
03/01/2004,18:53,1156.25,1156.25,1156.25,1156.25,0,1,1.00
03/01/2004,18:56,1156.25,1156.25,1156.25,1156.25,0,1,1.00
03/01/2004,18:57,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,18:58,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,19:00,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,19:01,1156.00,1156.25,1156.00,1156.25,1,8,9.00
03/01/2004,19:05,1156.00,1156.00,1156.00,1156.00,0,2,2.00
03/01/2004,19:07,1156.00,1156.00,1156.00,1156.00,0,9,9.00
03/01/2004,19:10,1156.25,1156.25,1156.25,1156.25,9,0,9.00
03/01/2004,19:11,1156.25,1156.25,1156.25,1156.25,1,0,1.00
03/01/2004,19:13,1156.00,1156.00,1156.00,1156.00,0,2,2.00
03/01/2004,19:14,1156.25,1156.25,1156.25,1156.25,2,0,2.00
03/01/2004,19:16,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,19:18,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,19:20,1156.25,1156.25,1156.25,1156.25,2,0,2.00
03/01/2004,19:29,1156.00,1156.00,1156.00,1156.00,0,3,3.00
03/01/2004,19:31,1156.00,1156.25,1156.00,1156.25,1,3,4.00
03/01/2004,19:32,1156.00,1156.00,1156.00,1156.00,0,1,1.00
03/01/2004,19:33,1156.00,1156.00,1156.00,1156.00,0,2,2.00
03/01/2004,19:38,1155.75,1155.75,1155.75,1155.75,0,105,105.00
03/01/2004,19:39,1155.75,1155.75,1155.75,1155.75,0,33,33.00
03/01/2004,19:41,1155.75,1155.75,1155.75,1155.75,0,21,21.00
03/01/2004,19:44,1155.75,1155.75,1155.75,1155.75,0,3,3.00
03/01/2004,19:45,1155.50,1155.50,1155.50,1155.50,0,50,50.00
03/01/2004,19:46,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,19:48,1155.50,1155.50,1155.50,1155.50,0,54,54.00
03/01/2004,19:50,1155.50,1155.50,1155.50,1155.50,0,2,2.00
03/01/2004,19:52,1155.75,1155.75,1155.75,1155.75,5,0,5.00
03/01/2004,19:53,1155.75,1155.75,1155.75,1155.75,53,0,53.00
03/01/2004,19:59,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,20:03,1155.75,1155.75,1155.75,1155.75,5,0,5.00
03/01/2004,20:07,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,20:08,1155.50,1155.50,1155.50,1155.50,0,2,2.00
03/01/2004,20:14,1155.50,1155.50,1155.50,1155.50,0,2,2.00
03/01/2004,20:16,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,20:18,1155.75,1155.75,1155.75,1155.75,13,0,13.00
03/01/2004,20:19,1155.75,1155.75,1155.75,1155.75,17,0,17.00
03/01/2004,20:20,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/01/2004,20:21,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,20:25,1155.50,1155.50,1155.50,1155.50,0,2,2.00
03/01/2004,20:28,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,20:29,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,20:31,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,20:37,1155.75,1155.75,1155.75,1155.75,25,0,25.00
03/01/2004,20:40,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,20:43,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/01/2004,20:50,1155.50,1155.50,1155.50,1155.50,0,51,51.00
03/01/2004,20:51,1155.50,1155.50,1155.50,1155.50,0,66,66.00
03/01/2004,20:55,1155.50,1155.50,1155.50,1155.50,0,2,2.00
03/01/2004,21:09,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,21:14,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:17,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/01/2004,21:23,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:24,1155.50,1155.75,1155.50,1155.75,2,1,3.00
03/01/2004,21:25,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,21:26,1155.50,1155.50,1155.50,1155.50,0,5,5.00
03/01/2004,21:27,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:32,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:40,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:43,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/01/2004,21:45,1155.75,1155.75,1155.75,1155.75,78,0,78.00
03/01/2004,21:47,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:48,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:49,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/01/2004,21:51,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,21:59,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/01/2004,22:06,1155.75,1155.75,1155.75,1155.75,20,0,20.00
03/01/2004,22:08,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/01/2004,22:09,1155.75,1155.75,1155.75,1155.75,25,0,25.00
03/01/2004,22:10,1155.75,1155.75,1155.75,1155.75,5,0,5.00
03/01/2004,22:13,1155.50,1155.75,1155.50,1155.75,10,1,11.00
03/01/2004,22:14,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/01/2004,22:15,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/01/2004,22:16,1155.75,1155.75,1155.75,1155.75,3,0,3.00
03/01/2004,22:19,1155.50,1155.50,1155.50,1155.50,0,70,70.00
03/01/2004,22:20,1155.50,1155.50,1155.50,1155.50,0,107,107.00
03/01/2004,22:23,1155.50,1155.50,1155.50,1155.50,0,6,6.00
03/01/2004,22:24,1155.25,1155.25,1155.25,1155.25,0,10,10.00
03/01/2004,22:25,1155.50,1155.50,1155.50,1155.50,1,0,1.00
03/01/2004,22:26,1155.50,1155.50,1155.50,1155.50,60,0,60.00
03/01/2004,22:27,1155.50,1155.50,1155.25,1155.50,5,1,6.00
03/01/2004,22:28,1155.50,1155.50,1155.50,1155.50,5,0,5.00
03/01/2004,22:29,1155.25,1155.25,1155.25,1155.25,0,1,1.00
03/01/2004,22:30,1155.25,1155.25,1155.25,1155.25,0,2,2.00
03/01/2004,22:31,1155.25,1155.25,1155.25,1155.25,0,81,81.00
03/01/2004,22:32,1155.00,1155.00,1155.00,1155.00,0,35,35.00
03/01/2004,22:33,1155.00,1155.25,1155.00,1155.25,5,1,6.00
03/01/2004,22:35,1155.50,1155.50,1155.50,1155.50,8,0,8.00
03/01/2004,22:38,1155.25,1155.25,1155.25,1155.25,0,40,40.00
03/01/2004,22:39,1155.25,1155.25,1155.25,1155.25,0,5,5.00
03/01/2004,22:40,1155.25,1155.25,1155.25,1155.25,0,5,5.00
03/01/2004,22:41,1155.25,1155.25,1155.00,1155.00,0,3,3.00
03/01/2004,22:43,1155.25,1155.25,1155.25,1155.25,7,0,7.00
03/01/2004,22:45,1155.00,1155.00,1155.00,1155.00,0,5,5.00
03/01/2004,22:50,1155.25,1155.50,1155.25,1155.50,102,0,102.00
03/01/2004,22:56,1155.25,1155.25,1155.25,1155.25,0,7,7.00
03/01/2004,23:01,1155.25,1155.50,1155.25,1155.25,9,40,49.00
03/01/2004,23:02,1155.50,1155.50,1155.25,1155.50,5,2,7.00
03/01/2004,23:03,1155.50,1155.50,1155.25,1155.25,2,13,15.00
03/01/2004,23:04,1155.25,1155.25,1155.00,1155.00,5,14,19.00
03/01/2004,23:05,1155.25,1155.25,1155.25,1155.25,5,0,5.00
03/01/2004,23:06,1155.50,1155.50,1155.50,1155.50,71,0,71.00
03/01/2004,23:07,1155.25,1155.50,1155.25,1155.50,1,5,6.00
03/01/2004,23:08,1155.25,1155.25,1155.25,1155.25,0,4,4.00
03/01/2004,23:09,1155.25,1155.25,1155.25,1155.25,0,1,1.00
03/01/2004,23:10,1155.50,1155.50,1155.50,1155.50,2,0,2.00
03/01/2004,23:11,1155.50,1155.50,1155.50,1155.50,3,0,3.00
03/01/2004,23:14,1155.50,1155.50,1155.50,1155.50,1,0,1.00
03/01/2004,23:18,1155.25,1155.25,1155.25,1155.25,0,22,22.00
03/01/2004,23:20,1155.25,1155.25,1155.25,1155.25,0,7,7.00
03/01/2004,23:21,1155.25,1155.25,1155.25,1155.25,0,5,5.00
03/01/2004,23:27,1155.25,1155.25,1155.25,1155.25,0,10,10.00
03/01/2004,23:28,1155.25,1155.25,1155.25,1155.25,0,10,10.00
03/01/2004,23:29,1155.25,1155.25,1155.25,1155.25,0,21,21.00
03/01/2004,23:30,1155.25,1155.25,1155.25,1155.25,0,1,1.00
03/01/2004,23:31,1155.25,1155.25,1155.25,1155.25,0,9,9.00
03/01/2004,23:32,1155.25,1155.25,1155.25,1155.25,0,11,11.00
03/01/2004,23:34,1155.25,1155.50,1155.25,1155.50,5,9,14.00
03/01/2004,23:35,1155.50,1155.50,1155.50,1155.50,7,0,7.00
03/01/2004,23:36,1155.50,1155.75,1155.50,1155.75,2,0,2.00
03/01/2004,23:38,1155.50,1155.50,1155.50,1155.50,0,2,2.00
03/01/2004,23:39,1155.50,1155.50,1155.50,1155.50,0,9,9.00
03/01/2004,23:41,1155.25,1155.25,1155.25,1155.25,0,1,1.00
03/01/2004,23:42,1155.25,1155.25,1155.00,1155.00,0,9,9.00
03/01/2004,23:43,1155.25,1155.25,1155.25,1155.25,4,0,4.00
03/01/2004,23:44,1155.50,1155.50,1155.50,1155.50,10,0,10.00
03/01/2004,23:45,1155.50,1155.50,1155.25,1155.25,1,5,6.00
03/01/2004,23:47,1155.50,1155.75,1155.50,1155.75,21,0,21.00
03/01/2004,23:48,1155.50,1155.50,1155.50,1155.50,0,7,7.00
03/01/2004,23:49,1155.50,1155.50,1155.50,1155.50,0,5,5.00
03/01/2004,23:57,1155.25,1155.25,1155.25,1155.25,0,4,4.00
03/01/2004,23:58,1155.25,1155.25,1155.25,1155.25,0,10,10.00
03/02/2004,00:00,1155.00,1155.00,1155.00,1155.00,0,1,1.00
03/02/2004,00:01,1155.25,1155.25,1155.25,1155.25,5,0,5.00
03/02/2004,00:02,1155.25,1155.25,1155.25,1155.25,2,0,2.00
03/02/2004,00:05,1155.50,1155.50,1155.50,1155.50,1,0,1.00
03/02/2004,00:06,1155.50,1155.50,1155.25,1155.25,1,1,2.00
03/02/2004,00:07,1155.50,1155.50,1155.50,1155.50,1,0,1.00
03/02/2004,00:08,1155.50,1155.50,1155.50,1155.50,11,0,11.00
03/02/2004,00:12,1155.50,1155.50,1155.50,1155.50,2,0,2.00
03/02/2004,00:16,1155.75,1156.00,1155.75,1156.00,47,0,47.00
03/02/2004,00:17,1156.00,1156.00,1156.00,1156.00,3,0,3.00
03/02/2004,00:19,1156.00,1156.00,1155.75,1155.75,3,35,38.00
03/02/2004,00:20,1155.75,1155.75,1155.75,1155.75,0,10,10.00
03/02/2004,00:23,1155.75,1155.75,1155.75,1155.75,0,21,21.00
03/02/2004,00:24,1155.75,1155.75,1155.75,1155.75,0,1,1.00
03/02/2004,00:25,1156.00,1156.00,1156.00,1156.00,25,0,25.00
03/02/2004,00:26,1156.25,1156.25,1156.25,1156.25,11,0,11.00
03/02/2004,00:39,1155.75,1155.75,1155.50,1155.50,4,14,18.00
03/02/2004,00:42,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,00:43,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/02/2004,00:48,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,00:52,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,01:02,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,01:05,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/02/2004,01:08,1155.50,1156.00,1155.50,1155.75,40,11,51.00
03/02/2004,01:09,1155.75,1155.75,1155.75,1155.75,0,4,4.00
03/02/2004,01:16,1155.75,1155.75,1155.75,1155.75,0,6,6.00
03/02/2004,01:18,1155.75,1155.75,1155.50,1155.50,0,48,48.00
03/02/2004,01:23,1155.75,1155.75,1155.50,1155.50,10,2,12.00
03/02/2004,01:24,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,01:31,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,01:33,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/02/2004,01:34,1155.75,1155.75,1155.75,1155.75,27,0,27.00
03/02/2004,01:36,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,01:38,1155.50,1155.50,1155.50,1155.50,0,20,20.00
03/02/2004,01:41,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/02/2004,01:44,1155.25,1155.25,1155.00,1155.00,0,83,83.00
03/02/2004,01:45,1155.25,1155.25,1155.25,1155.25,1,0,1.00
03/02/2004,01:46,1155.25,1155.25,1155.25,1155.25,20,0,20.00
03/02/2004,01:47,1155.00,1155.00,1155.00,1155.00,0,11,11.00
03/02/2004,01:48,1155.00,1155.00,1155.00,1155.00,0,7,7.00
03/02/2004,01:50,1155.00,1155.00,1155.00,1155.00,0,5,5.00
03/02/2004,01:51,1155.25,1155.25,1155.00,1155.00,2,1,3.00
03/02/2004,01:53,1155.25,1155.25,1155.25,1155.25,4,0,4.00
03/02/2004,01:54,1155.25,1155.25,1155.25,1155.25,1,0,1.00
03/02/2004,01:55,1155.00,1155.00,1155.00,1155.00,0,86,86.00
03/02/2004,01:56,1155.00,1155.00,1155.00,1155.00,0,1,1.00
03/02/2004,01:57,1155.00,1155.00,1154.75,1154.75,0,17,17.00
03/02/2004,01:58,1154.75,1154.75,1154.75,1154.75,0,51,51.00
03/02/2004,01:59,1154.75,1154.75,1154.75,1154.75,0,1,1.00
03/02/2004,02:01,1155.00,1155.00,1154.75,1155.00,4,8,12.00
03/02/2004,02:02,1154.75,1154.75,1154.75,1154.75,0,35,35.00
03/02/2004,02:04,1154.75,1154.75,1154.75,1154.75,0,39,39.00
03/02/2004,02:05,1154.75,1154.75,1154.50,1154.50,1,39,40.00
03/02/2004,02:06,1154.50,1154.50,1154.50,1154.50,0,26,26.00
03/02/2004,02:07,1154.50,1154.50,1154.50,1154.50,0,69,69.00
03/02/2004,02:08,1154.50,1154.50,1154.50,1154.50,0,13,13.00
03/02/2004,02:09,1154.50,1154.50,1154.50,1154.50,0,8,8.00
03/02/2004,02:10,1154.50,1154.50,1154.50,1154.50,0,62,62.00
03/02/2004,02:11,1154.50,1154.50,1154.50,1154.50,0,47,47.00
03/02/2004,02:12,1154.50,1154.50,1154.50,1154.50,0,2,2.00
03/02/2004,02:13,1154.50,1154.50,1154.50,1154.50,0,25,25.00
03/02/2004,02:14,1154.75,1154.75,1154.50,1154.75,4,50,54.00
03/02/2004,02:15,1154.50,1154.75,1154.50,1154.50,4,32,36.00
03/02/2004,02:16,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/02/2004,02:18,1154.50,1154.50,1154.25,1154.25,0,14,14.00
03/02/2004,02:19,1154.25,1154.25,1154.00,1154.25,21,101,122.00
03/02/2004,02:20,1154.00,1154.25,1154.00,1154.25,10,1,11.00
03/02/2004,02:21,1154.25,1154.25,1154.00,1154.25,83,1,84.00
03/02/2004,02:22,1154.25,1154.25,1154.00,1154.25,34,1,35.00
03/02/2004,02:25,1154.00,1154.25,1154.00,1154.25,46,2,48.00
03/02/2004,02:26,1154.50,1154.50,1154.50,1154.50,3,0,3.00
03/02/2004,02:27,1154.50,1154.50,1154.50,1154.50,33,0,33.00
03/02/2004,02:28,1154.25,1154.50,1154.25,1154.50,7,5,12.00
03/02/2004,02:29,1154.50,1154.50,1154.50,1154.50,32,0,32.00
03/02/2004,02:30,1154.50,1154.50,1154.50,1154.50,24,0,24.00
03/02/2004,02:31,1154.75,1154.75,1154.75,1154.75,5,0,5.00
03/02/2004,02:32,1154.75,1154.75,1154.75,1154.75,69,0,69.00
03/02/2004,02:34,1154.75,1154.75,1154.75,1154.75,1,0,1.00
03/02/2004,02:35,1154.75,1154.75,1154.50,1154.50,2,55,57.00
03/02/2004,02:37,1154.50,1154.50,1154.50,1154.50,0,6,6.00
03/02/2004,02:38,1154.50,1154.50,1154.50,1154.50,0,6,6.00
03/02/2004,02:40,1154.50,1154.50,1154.50,1154.50,0,2,2.00
03/02/2004,02:42,1154.50,1154.75,1154.50,1154.75,1,7,8.00
03/02/2004,02:43,1154.50,1154.75,1154.50,1154.75,1,3,4.00
03/02/2004,02:44,1154.25,1154.50,1154.25,1154.50,2,20,22.00
03/02/2004,02:45,1154.25,1154.25,1154.25,1154.25,0,33,33.00
03/02/2004,02:46,1154.25,1154.25,1154.00,1154.00,0,20,20.00
03/02/2004,02:47,1154.00,1154.00,1154.00,1154.00,0,5,5.00
03/02/2004,02:48,1154.25,1154.25,1154.00,1154.25,12,5,17.00
03/02/2004,02:49,1154.25,1154.25,1154.00,1154.25,12,1,13.00
03/02/2004,02:50,1154.50,1154.50,1154.50,1154.50,17,0,17.00
03/02/2004,02:51,1154.50,1154.50,1154.50,1154.50,30,0,30.00
03/02/2004,02:52,1154.50,1154.50,1154.50,1154.50,1,0,1.00
03/02/2004,02:54,1154.25,1154.50,1154.25,1154.50,4,1,5.00
03/02/2004,02:55,1154.50,1154.50,1154.50,1154.50,10,0,10.00
03/02/2004,02:56,1154.50,1154.50,1154.50,1154.50,7,0,7.00
03/02/2004,02:57,1154.50,1154.75,1154.50,1154.75,43,0,43.00
03/02/2004,02:58,1154.75,1154.75,1154.75,1154.75,35,0,35.00
03/02/2004,02:59,1154.75,1154.75,1154.75,1154.75,3,0,3.00
03/02/2004,03:00,1155.00,1155.00,1155.00,1155.00,17,0,17.00
03/02/2004,03:01,1155.00,1155.00,1155.00,1155.00,23,0,23.00
03/02/2004,03:02,1155.00,1155.00,1155.00,1155.00,1,0,1.00
03/02/2004,03:03,1154.75,1155.00,1154.75,1155.00,1,3,4.00
03/02/2004,03:04,1155.00,1155.00,1155.00,1155.00,4,0,4.00
03/02/2004,03:05,1155.00,1155.00,1155.00,1155.00,37,0,37.00
03/02/2004,03:06,1155.00,1155.25,1155.00,1155.25,38,0,38.00
03/02/2004,03:07,1155.00,1155.00,1154.75,1155.00,91,44,135.00
03/02/2004,03:08,1155.25,1155.25,1155.00,1155.00,15,13,28.00
03/02/2004,03:10,1154.75,1155.00,1154.75,1155.00,26,1,27.00
03/02/2004,03:11,1155.00,1155.00,1155.00,1155.00,1,0,1.00
03/02/2004,03:12,1154.75,1154.75,1154.75,1154.75,0,20,20.00
03/02/2004,03:13,1154.50,1154.50,1154.50,1154.50,0,37,37.00
03/02/2004,03:15,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/02/2004,03:16,1154.50,1154.50,1154.50,1154.50,0,7,7.00
03/02/2004,03:17,1154.50,1154.50,1154.50,1154.50,0,6,6.00
03/02/2004,03:18,1154.50,1154.50,1154.50,1154.50,0,4,4.00
03/02/2004,03:19,1154.50,1154.50,1154.50,1154.50,0,4,4.00
03/02/2004,03:20,1154.50,1154.50,1154.50,1154.50,0,2,2.00
03/02/2004,03:21,1154.50,1154.50,1154.50,1154.50,0,14,14.00
03/02/2004,03:22,1154.75,1154.75,1154.75,1154.75,70,0,70.00
03/02/2004,03:23,1154.75,1154.75,1154.75,1154.75,9,0,9.00
03/02/2004,03:24,1154.75,1154.75,1154.75,1154.75,8,0,8.00
03/02/2004,03:25,1154.75,1154.75,1154.75,1154.75,4,0,4.00
03/02/2004,03:26,1154.75,1154.75,1154.75,1154.75,10,0,10.00
03/02/2004,03:27,1154.75,1154.75,1154.75,1154.75,27,0,27.00
03/02/2004,03:29,1154.75,1154.75,1154.50,1154.50,10,19,29.00
03/02/2004,03:30,1154.50,1154.50,1154.50,1154.50,0,5,5.00
03/02/2004,03:32,1154.75,1154.75,1154.75,1154.75,1,0,1.00
03/02/2004,03:33,1154.75,1154.75,1154.75,1154.75,20,0,20.00
03/02/2004,03:34,1154.75,1154.75,1154.75,1154.75,1,0,1.00
03/02/2004,03:35,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/02/2004,03:36,1154.75,1154.75,1154.75,1154.75,10,0,10.00
03/02/2004,03:37,1154.75,1154.75,1154.75,1154.75,4,0,4.00
03/02/2004,03:39,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/02/2004,03:40,1154.50,1154.50,1154.50,1154.50,0,66,66.00
03/02/2004,03:41,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/02/2004,03:42,1154.50,1154.50,1154.50,1154.50,0,4,4.00
03/02/2004,03:43,1154.50,1154.50,1154.50,1154.50,0,14,14.00
03/02/2004,03:44,1154.50,1154.50,1154.25,1154.25,0,19,19.00
03/02/2004,03:46,1154.50,1154.50,1154.50,1154.50,25,0,25.00
03/02/2004,03:48,1154.25,1154.50,1154.25,1154.50,2,5,7.00
03/02/2004,03:49,1154.50,1154.50,1154.50,1154.50,5,0,5.00
03/02/2004,03:50,1154.50,1154.50,1154.50,1154.50,14,0,14.00
03/02/2004,03:55,1154.50,1154.50,1154.25,1154.25,4,56,60.00
03/02/2004,03:56,1154.25,1154.25,1154.00,1154.00,0,17,17.00
03/02/2004,03:57,1154.00,1154.00,1153.75,1154.00,52,174,226.00
03/02/2004,03:58,1154.00,1154.00,1154.00,1154.00,123,0,123.00
03/02/2004,04:00,1154.00,1154.00,1154.00,1154.00,70,0,70.00
03/02/2004,04:01,1154.00,1154.00,1153.75,1154.00,5,17,22.00
03/02/2004,04:02,1153.75,1154.00,1153.75,1154.00,12,2,14.00
03/02/2004,04:03,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/02/2004,04:05,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/02/2004,04:06,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/02/2004,04:07,1154.00,1154.00,1154.00,1154.00,11,0,11.00
03/02/2004,04:08,1154.00,1154.00,1154.00,1154.00,16,0,16.00
03/02/2004,04:10,1154.25,1154.25,1154.25,1154.25,22,0,22.00
03/02/2004,04:11,1154.00,1154.00,1154.00,1154.00,0,80,80.00
03/02/2004,04:12,1154.00,1154.00,1154.00,1154.00,0,7,7.00
03/02/2004,04:13,1154.00,1154.00,1154.00,1154.00,0,39,39.00
03/02/2004,04:14,1154.00,1154.00,1153.75,1154.00,22,34,56.00
03/02/2004,04:15,1154.00,1154.00,1154.00,1154.00,6,0,6.00
03/02/2004,04:16,1154.00,1154.00,1154.00,1154.00,16,0,16.00
03/02/2004,04:18,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/02/2004,04:19,1154.00,1154.00,1154.00,1154.00,35,0,35.00
03/02/2004,04:20,1153.75,1154.00,1153.75,1154.00,5,2,7.00
03/02/2004,04:21,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/02/2004,04:23,1153.75,1154.00,1153.75,1154.00,1,2,3.00
03/02/2004,04:24,1153.75,1153.75,1153.75,1153.75,0,147,147.00
03/02/2004,04:25,1154.00,1154.00,1153.75,1153.75,25,25,50.00
03/02/2004,04:26,1154.00,1154.00,1153.75,1153.75,12,9,21.00
03/02/2004,04:27,1153.75,1153.75,1153.75,1153.75,0,60,60.00
03/02/2004,04:28,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/02/2004,04:29,1153.75,1153.75,1153.75,1153.75,0,43,43.00
03/02/2004,04:30,1153.50,1153.50,1153.50,1153.50,0,4,4.00
03/02/2004,04:31,1153.75,1153.75,1153.75,1153.75,55,0,55.00
03/02/2004,04:32,1153.75,1153.75,1153.75,1153.75,3,0,3.00
03/02/2004,04:33,1153.75,1153.75,1153.75,1153.75,3,0,3.00
03/02/2004,04:34,1153.75,1153.75,1153.75,1153.75,3,0,3.00
03/02/2004,04:35,1154.00,1154.00,1153.75,1153.75,1,4,5.00
03/02/2004,04:36,1153.75,1153.75,1153.75,1153.75,0,50,50.00
03/02/2004,04:37,1153.75,1153.75,1153.75,1153.75,0,4,4.00
03/02/2004,04:38,1153.75,1154.00,1153.75,1154.00,4,37,41.00
03/02/2004,04:39,1154.00,1154.00,1154.00,1154.00,69,0,69.00
03/02/2004,04:40,1154.00,1154.00,1154.00,1154.00,9,0,9.00
03/02/2004,04:42,1154.25,1154.25,1154.25,1154.25,5,0,5.00
03/02/2004,04:43,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/02/2004,04:45,1154.25,1154.25,1154.25,1154.25,10,0,10.00
03/02/2004,04:48,1154.00,1154.00,1154.00,1154.00,0,116,116.00
03/02/2004,04:49,1154.00,1154.00,1154.00,1154.00,0,54,54.00
03/02/2004,04:50,1154.00,1154.00,1154.00,1154.00,0,5,5.00
03/02/2004,04:52,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/02/2004,04:53,1154.00,1154.00,1154.00,1154.00,0,57,57.00
03/02/2004,04:54,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/02/2004,04:55,1154.00,1154.00,1153.75,1153.75,0,7,7.00
03/02/2004,04:57,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/02/2004,04:58,1154.00,1154.00,1154.00,1154.00,4,0,4.00
03/02/2004,05:03,1154.00,1154.00,1154.00,1154.00,46,0,46.00
03/02/2004,05:05,1154.00,1154.00,1154.00,1154.00,12,0,12.00
03/02/2004,05:08,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/02/2004,05:09,1154.25,1154.25,1154.25,1154.25,3,0,3.00
03/02/2004,05:10,1154.25,1154.25,1154.25,1154.25,7,0,7.00
03/02/2004,05:11,1154.25,1154.25,1154.25,1154.25,7,0,7.00
03/02/2004,05:12,1154.25,1154.25,1154.25,1154.25,16,0,16.00
03/02/2004,05:13,1154.25,1154.25,1154.25,1154.25,31,0,31.00
03/02/2004,05:16,1154.50,1154.50,1154.50,1154.50,27,0,27.00
03/02/2004,05:17,1154.50,1154.75,1154.50,1154.75,5,0,5.00
03/02/2004,05:18,1154.75,1154.75,1154.75,1154.75,21,0,21.00
03/02/2004,05:19,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/02/2004,05:20,1154.75,1154.75,1154.75,1154.75,1,0,1.00
03/02/2004,05:21,1154.50,1154.50,1154.50,1154.50,0,48,48.00
03/02/2004,05:24,1154.75,1154.75,1154.75,1154.75,1,0,1.00
03/02/2004,05:26,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/02/2004,05:27,1154.50,1154.50,1154.50,1154.50,0,57,57.00
03/02/2004,05:28,1154.50,1154.50,1154.50,1154.50,0,14,14.00
03/02/2004,05:29,1154.50,1154.50,1154.50,1154.50,0,1,1.00
03/02/2004,05:31,1154.50,1154.50,1154.50,1154.50,0,7,7.00
03/02/2004,05:32,1154.50,1154.50,1154.25,1154.25,0,4,4.00
03/02/2004,05:33,1154.50,1154.50,1154.50,1154.50,1,0,1.00
03/02/2004,05:34,1154.50,1154.50,1154.50,1154.50,4,0,4.00
03/02/2004,05:36,1154.50,1154.50,1154.25,1154.25,5,1,6.00
03/02/2004,05:38,1154.50,1154.50,1154.25,1154.25,1,5,6.00
03/02/2004,05:39,1154.50,1154.50,1154.50,1154.50,1,0,1.00
03/02/2004,05:40,1154.50,1154.50,1154.50,1154.50,2,0,2.00
03/02/2004,05:43,1154.50,1154.50,1154.50,1154.50,5,0,5.00
03/02/2004,05:44,1154.25,1154.25,1154.25,1154.25,0,105,105.00
03/02/2004,05:45,1154.25,1154.25,1154.25,1154.25,0,2,2.00
03/02/2004,05:47,1154.50,1154.50,1154.50,1154.50,157,0,157.00
03/02/2004,05:48,1154.50,1154.50,1154.50,1154.50,54,0,54.00
03/02/2004,05:49,1154.50,1154.50,1154.50,1154.50,9,0,9.00
03/02/2004,05:51,1154.75,1154.75,1154.75,1154.75,59,0,59.00
03/02/2004,05:52,1154.75,1154.75,1154.50,1154.50,3,1,4.00
03/02/2004,05:53,1154.50,1154.50,1154.50,1154.50,0,1,1.00
03/02/2004,05:58,1154.75,1154.75,1154.50,1154.50,2,2,4.00
03/02/2004,06:00,1154.50,1154.75,1154.50,1154.50,1,7,8.00
03/02/2004,06:01,1154.75,1154.75,1154.50,1154.50,2,85,87.00
03/02/2004,06:02,1154.50,1154.50,1154.50,1154.50,0,2,2.00
03/02/2004,06:03,1154.25,1154.25,1154.25,1154.25,0,1,1.00
03/02/2004,06:04,1154.50,1154.75,1154.50,1154.75,10,0,10.00
03/02/2004,06:05,1155.00,1155.00,1154.75,1154.75,3,5,8.00
03/02/2004,06:06,1155.00,1155.00,1154.75,1154.75,5,5,10.00
03/02/2004,06:07,1154.50,1154.75,1154.50,1154.75,7,50,57.00
03/02/2004,06:08,1154.75,1155.00,1154.75,1155.00,7,0,7.00
03/02/2004,06:09,1155.00,1155.00,1154.75,1155.00,3,35,38.00
03/02/2004,06:10,1154.75,1155.00,1154.75,1155.00,1,10,11.00
03/02/2004,06:11,1155.00,1155.00,1154.75,1154.75,5,57,62.00
03/02/2004,06:12,1154.75,1154.75,1154.75,1154.75,0,5,5.00
03/02/2004,06:13,1154.50,1154.50,1154.50,1154.50,0,2,2.00
03/02/2004,06:14,1154.50,1154.75,1154.50,1154.75,1,10,11.00
03/02/2004,06:15,1154.50,1154.50,1154.50,1154.50,0,5,5.00
03/02/2004,06:18,1154.50,1154.75,1154.50,1154.75,2,7,9.00
03/02/2004,06:22,1154.50,1154.75,1154.50,1154.75,20,2,22.00
03/02/2004,06:23,1154.75,1155.00,1154.75,1154.75,64,1,65.00
03/02/2004,06:24,1154.75,1154.75,1154.75,1154.75,0,7,7.00
03/02/2004,06:25,1154.75,1155.00,1154.75,1155.00,10,10,20.00
03/02/2004,06:26,1155.00,1155.00,1154.75,1154.75,2,2,4.00
03/02/2004,06:27,1155.00,1155.00,1154.75,1154.75,20,16,36.00
03/02/2004,06:28,1154.75,1154.75,1154.75,1154.75,0,1,1.00
03/02/2004,06:29,1154.75,1154.75,1154.75,1154.75,0,7,7.00
03/02/2004,06:30,1154.75,1154.75,1154.75,1154.75,0,10,10.00
03/02/2004,06:31,1154.75,1154.75,1154.75,1154.75,0,8,8.00
03/02/2004,06:32,1155.00,1155.00,1155.00,1155.00,153,0,153.00
03/02/2004,06:34,1155.00,1155.00,1154.75,1154.75,78,1,79.00
03/02/2004,06:35,1155.00,1155.25,1155.00,1155.00,121,2,123.00
03/02/2004,06:36,1155.00,1155.25,1155.00,1155.25,15,1,16.00
03/02/2004,06:37,1155.25,1155.25,1155.25,1155.25,81,0,81.00
03/02/2004,06:38,1155.25,1155.25,1155.25,1155.25,10,0,10.00
03/02/2004,06:39,1155.25,1155.25,1155.25,1155.25,8,0,8.00
03/02/2004,06:40,1155.25,1155.25,1155.25,1155.25,1,0,1.00
03/02/2004,06:41,1155.25,1155.25,1155.25,1155.25,4,0,4.00
03/02/2004,06:42,1155.50,1155.50,1155.50,1155.50,145,0,145.00
03/02/2004,06:43,1155.50,1155.50,1155.50,1155.50,28,0,28.00
03/02/2004,06:45,1155.50,1155.50,1155.50,1155.50,18,0,18.00
03/02/2004,06:46,1155.50,1155.50,1155.50,1155.50,20,0,20.00
03/02/2004,06:47,1155.50,1155.50,1155.50,1155.50,10,0,10.00
03/02/2004,06:48,1155.50,1155.75,1155.50,1155.75,12,0,12.00
03/02/2004,06:49,1155.75,1155.75,1155.50,1155.75,5,1,6.00
03/02/2004,06:50,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,06:52,1155.75,1155.75,1155.75,1155.75,6,0,6.00
03/02/2004,06:53,1155.75,1155.75,1155.75,1155.75,116,0,116.00
03/02/2004,06:54,1155.75,1155.75,1155.50,1155.50,17,2,19.00
03/02/2004,06:55,1155.75,1155.75,1155.75,1155.75,2,0,2.00
03/02/2004,06:56,1155.50,1155.75,1155.50,1155.75,1,5,6.00
03/02/2004,06:58,1155.50,1155.50,1155.50,1155.50,0,4,4.00
03/02/2004,06:59,1155.50,1155.75,1155.50,1155.75,2,4,6.00
03/02/2004,07:00,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,07:01,1155.75,1156.00,1155.75,1156.00,51,0,51.00
03/02/2004,07:02,1156.00,1156.00,1155.75,1155.75,252,101,353.00
03/02/2004,07:03,1155.75,1155.75,1155.75,1155.75,0,80,80.00
03/02/2004,07:04,1155.75,1156.00,1155.75,1155.75,6,127,133.00
03/02/2004,07:05,1155.75,1155.75,1155.75,1155.75,0,6,6.00
03/02/2004,07:06,1155.75,1155.75,1155.50,1155.50,0,10,10.00
03/02/2004,07:08,1155.50,1155.50,1155.50,1155.50,0,1,1.00
03/02/2004,07:09,1155.75,1155.75,1155.75,1155.75,5,0,5.00
03/02/2004,07:10,1155.75,1155.75,1155.75,1155.75,3,0,3.00
03/02/2004,07:11,1155.75,1155.75,1155.75,1155.75,1,0,1.00
03/02/2004,07:12,1155.75,1155.75,1155.75,1155.75,7,0,7.00
03/02/2004,07:13,1155.50,1155.50,1155.50,1155.50,0,112,112.00
03/02/2004,07:14,1155.25,1155.25,1155.25,1155.25,0,5,5.00
03/02/2004,07:15,1155.50,1155.50,1155.50,1155.50,2,0,2.00
03/02/2004,07:16,1155.25,1155.25,1155.25,1155.25,0,14,14.00
03/02/2004,07:17,1155.50,1155.50,1155.25,1155.25,1,1,2.00
03/02/2004,07:18,1155.50,1155.50,1155.25,1155.25,1,206,207.00
03/02/2004,07:19,1155.00,1155.00,1155.00,1155.00,0,3,3.00
03/02/2004,07:20,1155.25,1155.25,1155.00,1155.25,2,1,3.00
03/02/2004,07:21,1155.25,1155.25,1155.00,1155.00,40,30,70.00
03/02/2004,07:22,1155.00,1155.00,1155.00,1155.00,0,2,2.00
03/02/2004,07:23,1155.00,1155.25,1155.00,1155.00,1,88,89.00
03/02/2004,07:24,1155.00,1155.00,1154.75,1154.75,0,16,16.00
03/02/2004,07:25,1154.75,1154.75,1154.75,1154.75,0,1,1.00
03/02/2004,07:26,1155.00,1155.00,1155.00,1155.00,1,0,1.00
03/02/2004,07:27,1154.75,1154.75,1154.75,1154.75,0,134,134.00
03/02/2004,07:28,1154.50,1154.50,1154.25,1154.50,5,99,104.00
03/02/2004,07:29,1154.25,1154.25,1154.00,1154.25,101,170,271.00
03/02/2004,07:30,1154.25,1154.25,1153.75,1154.00,53,182,235.00
03/02/2004,07:31,1154.00,1154.25,1153.50,1153.75,120,543,663.00
03/02/2004,07:32,1153.75,1154.00,1153.25,1153.50,167,271,438.00
03/02/2004,07:33,1153.75,1154.00,1153.75,1154.00,143,0,143.00
03/02/2004,07:34,1154.00,1154.00,1153.75,1154.00,51,17,68.00
03/02/2004,07:35,1154.00,1154.25,1154.00,1154.00,122,1,123.00
03/02/2004,07:36,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/02/2004,07:37,1154.25,1154.25,1154.00,1154.25,191,10,201.00
03/02/2004,07:38,1154.00,1154.25,1154.00,1154.00,1,146,147.00
03/02/2004,07:39,1154.00,1154.00,1153.75,1153.75,0,102,102.00
03/02/2004,07:40,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/02/2004,07:41,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/02/2004,07:42,1154.00,1154.00,1153.75,1153.75,12,30,42.00
03/02/2004,07:43,1153.75,1153.75,1153.75,1153.75,0,54,54.00
03/02/2004,07:44,1153.75,1154.00,1153.75,1153.75,1,13,14.00
03/02/2004,07:45,1153.75,1153.75,1153.50,1153.75,74,30,104.00
03/02/2004,07:46,1153.75,1153.75,1153.75,1153.75,40,0,40.00
03/02/2004,07:47,1153.75,1153.75,1153.75,1153.75,2,0,2.00
03/02/2004,07:48,1153.50,1153.75,1153.50,1153.75,3,1,4.00
03/02/2004,07:49,1153.50,1153.75,1153.50,1153.75,55,38,93.00
03/02/2004,07:50,1153.75,1153.75,1153.50,1153.75,110,68,178.00
03/02/2004,07:51,1153.75,1153.75,1153.75,1153.75,24,0,24.00
03/02/2004,07:52,1154.00,1154.00,1153.75,1153.75,19,4,23.00
03/02/2004,07:53,1153.75,1153.75,1153.75,1153.75,0,5,5.00
03/02/2004,07:54,1153.75,1153.75,1153.75,1153.75,0,52,52.00
03/02/2004,07:55,1153.75,1153.75,1153.75,1153.75,0,22,22.00
03/02/2004,07:56,1153.75,1153.75,1153.75,1153.75,0,18,18.00
03/02/2004,07:57,1153.75,1153.75,1153.75,1153.75,0,12,12.00
03/02/2004,07:58,1153.75,1154.00,1153.75,1153.75,8,140,148.00
03/02/2004,07:59,1153.75,1154.00,1153.75,1153.75,11,127,138.00
03/02/2004,08:00,1153.75,1154.00,1153.75,1154.00,142,9,151.00
03/02/2004,08:01,1154.00,1154.25,1154.00,1154.25,128,0,128.00
03/02/2004,08:02,1154.25,1154.25,1154.00,1154.25,105,31,136.00
03/02/2004,08:03,1154.25,1154.25,1154.00,1154.25,100,20,120.00
03/02/2004,08:04,1154.25,1154.25,1154.00,1154.25,110,20,130.00
03/02/2004,08:05,1154.25,1154.25,1154.00,1154.00,33,62,95.00
03/02/2004,08:06,1153.75,1154.00,1153.75,1154.00,13,3,16.00
03/02/2004,08:07,1154.00,1154.00,1153.75,1153.75,4,1,5.00
03/02/2004,08:08,1153.75,1154.00,1153.75,1154.00,3,1,4.00
03/02/2004,08:09,1153.75,1154.00,1153.75,1154.00,5,1,6.00
03/02/2004,08:10,1153.75,1154.00,1153.75,1154.00,97,8,105.00
03/02/2004,08:11,1154.00,1154.00,1153.75,1154.00,54,1,55.00
03/02/2004,08:12,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/02/2004,08:13,1154.00,1154.00,1153.75,1153.75,6,3,9.00
03/02/2004,08:14,1154.00,1154.00,1153.75,1153.75,21,4,25.00
03/02/2004,08:15,1153.75,1154.25,1153.75,1154.25,90,4,94.00
03/02/2004,08:16,1154.25,1154.25,1154.00,1154.00,25,7,32.00
03/02/2004,08:17,1154.00,1154.25,1154.00,1154.25,10,10,20.00
03/02/2004,08:18,1154.25,1154.25,1154.00,1154.25,7,2,9.00
03/02/2004,08:19,1154.25,1154.25,1154.25,1154.25,73,0,73.00
03/02/2004,08:20,1154.00,1154.00,1154.00,1154.00,0,177,177.00
03/02/2004,08:21,1154.00,1154.00,1153.75,1153.75,0,26,26.00
03/02/2004,08:22,1154.00,1154.00,1153.75,1154.00,4,1,5.00
03/02/2004,08:23,1154.00,1154.00,1154.00,1154.00,62,0,62.00
03/02/2004,08:24,1154.00,1154.00,1154.00,1154.00,75,0,75.00
03/02/2004,08:25,1153.75,1154.00,1153.75,1154.00,5,5,10.00
03/02/2004,08:26,1153.75,1154.00,1153.75,1154.00,5,3,8.00
03/02/2004,08:27,1154.00,1154.00,1154.00,1154.00,12,0,12.00
03/02/2004,08:28,1153.75,1154.00,1153.75,1154.00,79,4,83.00
03/02/2004,08:29,1153.75,1154.25,1153.75,1153.75,239,234,473.00
03/02/2004,08:30,1154.00,1154.00,1153.75,1153.75,115,975,1090.00
03/02/2004,08:31,1153.75,1154.50,1153.75,1153.75,1303,1508,2811.00
03/02/2004,08:32,1153.75,1154.00,1153.50,1153.75,462,574,1036.00
03/02/2004,08:33,1153.75,1153.75,1153.25,1153.75,479,1154,1633.00
03/02/2004,08:34,1153.50,1153.75,1153.25,1153.50,740,446,1186.00
03/02/2004,08:35,1153.50,1154.00,1153.25,1153.75,925,381,1306.00
03/02/2004,08:36,1153.75,1154.25,1153.75,1154.00,925,469,1394.00
03/02/2004,08:37,1154.00,1154.50,1154.00,1154.50,1213,52,1265.00
03/02/2004,08:38,1154.50,1154.75,1154.25,1154.75,1016,489,1505.00
03/02/2004,08:39,1154.75,1155.00,1154.50,1154.75,2258,561,2819.00
03/02/2004,08:40,1154.75,1155.00,1154.25,1154.50,891,812,1703.00
03/02/2004,08:41,1154.50,1155.25,1154.50,1155.00,1054,239,1293.00
03/02/2004,08:42,1155.00,1155.00,1154.50,1154.75,474,691,1165.00
03/02/2004,08:43,1154.50,1154.75,1154.00,1154.00,569,1763,2332.00
03/02/2004,08:44,1154.00,1155.00,1154.00,1155.00,1223,226,1449.00
03/02/2004,08:45,1154.75,1155.50,1154.75,1155.25,1873,688,2561.00
03/02/2004,08:46,1155.00,1155.50,1155.00,1155.25,914,570,1484.00
03/02/2004,08:47,1155.25,1155.75,1155.00,1155.25,1135,1203,2338.00
03/02/2004,08:48,1155.25,1155.25,1154.50,1154.50,534,1857,2391.00
03/02/2004,08:49,1154.50,1154.75,1154.25,1154.75,739,858,1597.00
03/02/2004,08:50,1154.50,1155.00,1154.50,1154.75,523,279,802.00
03/02/2004,08:51,1154.75,1155.00,1154.25,1155.00,388,1071,1459.00
03/02/2004,08:52,1154.75,1155.50,1154.75,1155.50,983,418,1401.00
03/02/2004,08:53,1155.50,1156.25,1155.50,1155.50,1969,978,2947.00
03/02/2004,08:54,1155.50,1156.50,1155.50,1156.25,2126,431,2557.00
03/02/2004,08:55,1156.25,1156.25,1155.75,1156.00,579,1243,1822.00
03/02/2004,08:56,1155.75,1156.00,1155.50,1156.00,702,520,1222.00
03/02/2004,08:57,1156.00,1156.50,1155.75,1156.25,874,1249,2123.00
03/02/2004,08:58,1156.25,1156.25,1155.75,1156.00,849,985,1834.00
03/02/2004,08:59,1156.00,1156.00,1155.50,1155.50,301,227,528.00
03/02/2004,09:00,1155.75,1156.00,1155.50,1155.75,555,274,829.00
03/02/2004,09:01,1155.75,1156.00,1155.50,1155.75,180,329,509.00
03/02/2004,09:02,1155.50,1156.00,1155.50,1155.75,437,227,664.00
03/02/2004,09:03,1155.75,1156.00,1155.75,1155.75,733,478,1211.00
03/02/2004,09:04,1155.75,1156.50,1155.50,1156.00,1459,435,1894.00
03/02/2004,09:05,1155.75,1156.00,1155.25,1155.50,489,1418,1907.00
03/02/2004,09:06,1155.50,1155.50,1154.25,1154.75,1369,3335,4704.00
03/02/2004,09:07,1155.00,1155.00,1154.25,1154.50,832,1623,2455.00
03/02/2004,09:08,1154.50,1155.00,1154.50,1155.00,683,1195,1878.00
03/02/2004,09:09,1155.00,1155.25,1154.75,1155.00,794,711,1505.00
03/02/2004,09:10,1154.75,1155.00,1154.75,1154.75,298,55,353.00
03/02/2004,09:11,1154.75,1155.25,1154.75,1155.25,243,50,293.00
03/02/2004,09:12,1155.00,1155.75,1155.00,1155.50,1998,798,2796.00
03/02/2004,09:13,1155.50,1156.00,1155.25,1156.00,1561,624,2185.00
03/02/2004,09:14,1156.00,1156.00,1155.75,1155.75,590,242,832.00
03/02/2004,09:15,1156.00,1156.00,1155.75,1155.75,77,291,368.00
03/02/2004,09:16,1155.75,1156.00,1155.50,1155.75,181,348,529.00
03/02/2004,09:17,1155.75,1155.75,1155.25,1155.50,241,929,1170.00
03/02/2004,09:18,1155.50,1155.75,1155.25,1155.25,34,695,729.00
03/02/2004,09:19,1155.25,1155.50,1154.75,1154.75,490,1122,1612.00
03/02/2004,09:20,1154.75,1155.50,1154.75,1155.50,680,682,1362.00
03/02/2004,09:21,1155.25,1155.50,1155.00,1155.25,73,216,289.00
03/02/2004,09:22,1155.25,1156.00,1155.25,1155.75,1335,445,1780.00
03/02/2004,09:23,1155.75,1155.75,1155.25,1155.50,358,361,719.00
03/02/2004,09:24,1155.50,1155.50,1154.75,1155.00,190,1299,1489.00
03/02/2004,09:25,1155.00,1155.50,1155.00,1155.50,617,377,994.00
03/02/2004,09:26,1155.50,1155.50,1155.00,1155.00,327,491,818.00
03/02/2004,09:27,1155.00,1155.25,1155.00,1155.00,181,51,232.00
03/02/2004,09:28,1155.00,1155.25,1155.00,1155.00,28,323,351.00
03/02/2004,09:29,1155.00,1155.00,1154.75,1154.75,13,631,644.00
03/02/2004,09:30,1154.75,1155.00,1154.50,1154.75,24,594,618.00
03/02/2004,09:31,1154.75,1154.75,1154.00,1154.00,268,1760,2028.00
03/02/2004,09:32,1154.00,1154.50,1154.00,1154.50,928,1484,2412.00
03/02/2004,09:33,1154.25,1154.50,1154.00,1154.25,205,572,777.00
03/02/2004,09:34,1154.25,1154.50,1154.00,1154.25,1054,603,1657.00
03/02/2004,09:35,1154.25,1154.25,1153.75,1153.75,418,959,1377.00
03/02/2004,09:36,1154.00,1154.00,1153.50,1154.00,659,1407,2066.00
03/02/2004,09:37,1154.00,1154.00,1153.75,1153.75,80,224,304.00
03/02/2004,09:38,1153.75,1154.25,1153.50,1154.00,820,1904,2724.00
03/02/2004,09:39,1154.00,1154.50,1154.00,1154.50,906,143,1049.00
03/02/2004,09:40,1154.50,1154.50,1154.25,1154.50,1251,20,1271.00
03/02/2004,09:41,1154.25,1154.50,1154.00,1154.25,473,437,910.00
03/02/2004,09:42,1154.25,1154.25,1154.00,1154.00,141,561,702.00
03/02/2004,09:43,1153.75,1154.00,1153.25,1153.50,381,1876,2257.00
03/02/2004,09:44,1153.50,1153.50,1153.00,1153.50,1510,1263,2773.00
03/02/2004,09:45,1153.50,1154.00,1153.25,1153.75,1017,143,1160.00
03/02/2004,09:46,1153.75,1154.00,1153.50,1153.50,146,388,534.00
03/02/2004,09:47,1153.50,1153.75,1153.25,1153.75,501,788,1289.00
03/02/2004,09:48,1153.50,1153.75,1153.50,1153.75,98,3,101.00
03/02/2004,09:49,1153.50,1154.00,1153.50,1154.00,704,6,710.00
03/02/2004,09:50,1154.00,1154.25,1154.00,1154.25,1095,23,1118.00
03/02/2004,09:51,1154.50,1154.75,1154.25,1154.50,1080,489,1569.00
03/02/2004,09:52,1154.50,1155.25,1154.25,1155.00,1150,196,1346.00
03/02/2004,09:53,1155.25,1155.25,1155.00,1155.00,439,415,854.00
03/02/2004,09:54,1155.00,1155.25,1155.00,1155.25,177,218,395.00
03/02/2004,09:55,1155.25,1155.75,1155.00,1155.75,1218,201,1419.00
03/02/2004,09:56,1155.75,1155.75,1155.00,1155.75,765,766,1531.00
03/02/2004,09:57,1155.75,1156.00,1155.50,1156.00,567,510,1077.00
03/02/2004,09:58,1155.75,1156.00,1155.25,1155.50,437,637,1074.00
03/02/2004,09:59,1155.50,1155.75,1155.25,1155.50,661,223,884.00
03/02/2004,10:00,1155.75,1156.00,1155.25,1155.50,245,830,1075.00
03/02/2004,10:01,1155.50,1155.50,1155.25,1155.25,85,653,738.00
03/02/2004,10:02,1155.00,1155.25,1153.75,1153.75,1201,6071,7272.00
03/02/2004,10:03,1153.75,1154.00,1153.25,1153.75,1086,2305,3391.00
03/02/2004,10:04,1154.00,1154.00,1153.50,1153.75,191,308,499.00
03/02/2004,10:05,1153.75,1154.00,1153.75,1153.75,361,583,944.00
03/02/2004,10:06,1154.00,1154.00,1153.50,1153.75,887,676,1563.00
03/02/2004,10:07,1153.75,1153.75,1152.75,1153.25,1255,3632,4887.00
03/02/2004,10:08,1153.00,1153.25,1152.75,1153.00,438,918,1356.00
03/02/2004,10:09,1153.00,1153.00,1152.50,1153.00,771,1536,2307.00
03/02/2004,10:10,1152.75,1153.50,1152.75,1153.25,1348,1102,2450.00
03/02/2004,10:11,1153.25,1153.50,1153.00,1153.25,590,143,733.00
03/02/2004,10:12,1153.50,1153.75,1153.25,1153.50,678,703,1381.00
03/02/2004,10:13,1153.50,1153.75,1153.00,1153.25,275,921,1196.00
03/02/2004,10:14,1153.50,1153.50,1153.00,1153.50,158,312,470.00
03/02/2004,10:15,1153.50,1154.25,1153.25,1154.00,1483,197,1680.00
03/02/2004,10:16,1154.00,1154.25,1153.75,1154.00,327,276,603.00
03/02/2004,10:17,1154.25,1154.25,1153.75,1154.25,415,285,700.00
03/02/2004,10:18,1154.00,1154.50,1154.00,1154.50,458,65,523.00
03/02/2004,10:19,1154.50,1154.50,1154.25,1154.25,100,65,165.00
03/02/2004,10:20,1154.25,1154.50,1154.00,1154.25,363,197,560.00
03/02/2004,10:21,1154.50,1154.50,1154.00,1154.00,15,327,342.00
03/02/2004,10:22,1154.00,1154.25,1154.00,1154.00,14,698,712.00
03/02/2004,10:23,1154.00,1154.50,1154.00,1154.25,499,384,883.00
03/02/2004,10:24,1154.00,1154.50,1154.00,1154.25,415,314,729.00
03/02/2004,10:25,1154.25,1154.50,1154.00,1154.25,290,50,340.00
03/02/2004,10:26,1154.25,1155.25,1154.25,1155.00,2415,468,2883.00
03/02/2004,10:27,1154.75,1155.00,1154.75,1155.00,271,43,314.00
03/02/2004,10:28,1155.00,1156.00,1154.75,1155.75,2882,450,3332.00
03/02/2004,10:29,1155.75,1156.00,1155.25,1155.50,230,693,923.00
03/02/2004,10:30,1155.50,1156.25,1155.50,1156.00,1675,358,2033.00
03/02/2004,10:31,1156.25,1156.25,1155.75,1155.75,848,1106,1954.00
03/02/2004,10:32,1155.75,1155.75,1155.25,1155.25,173,916,1089.00
03/02/2004,10:33,1155.50,1155.50,1155.00,1155.25,553,648,1201.00
03/02/2004,10:34,1155.00,1155.25,1154.50,1154.75,741,2317,3058.00
03/02/2004,10:35,1154.75,1155.00,1154.25,1154.50,523,689,1212.00
03/02/2004,10:36,1154.50,1155.00,1154.50,1154.75,451,51,502.00
03/02/2004,10:37,1155.00,1155.25,1154.75,1154.75,508,299,807.00
03/02/2004,10:38,1155.00,1155.00,1154.50,1154.50,208,906,1114.00
03/02/2004,10:39,1154.75,1155.00,1154.50,1154.75,198,293,491.00
03/02/2004,10:40,1154.75,1155.00,1154.50,1154.50,156,162,318.00
03/02/2004,10:41,1154.50,1155.00,1154.50,1154.75,374,567,941.00
03/02/2004,10:42,1154.50,1154.75,1154.25,1154.50,301,238,539.00
03/02/2004,10:43,1154.75,1155.25,1154.75,1155.00,781,374,1155.00
03/02/2004,10:44,1155.00,1155.00,1154.75,1154.75,251,155,406.00
03/02/2004,10:45,1154.75,1155.00,1154.75,1155.00,260,148,408.00
03/02/2004,10:46,1155.00,1155.25,1154.75,1155.00,263,359,622.00
03/02/2004,10:47,1155.00,1155.50,1155.00,1155.00,556,361,917.00
03/02/2004,10:48,1155.25,1155.50,1155.25,1155.25,217,35,252.00
03/02/2004,10:49,1155.50,1155.75,1155.25,1155.50,270,110,380.00
03/02/2004,10:50,1155.25,1155.25,1155.00,1155.00,21,707,728.00
03/02/2004,10:51,1155.00,1155.00,1154.75,1154.75,52,179,231.00
03/02/2004,10:52,1155.00,1155.00,1154.75,1155.00,36,17,53.00
03/02/2004,10:53,1155.00,1155.25,1154.75,1155.00,349,55,404.00
03/02/2004,10:54,1155.00,1155.50,1155.00,1155.25,285,212,497.00
03/02/2004,10:55,1155.25,1155.25,1155.00,1155.25,205,8,213.00
03/02/2004,10:56,1155.25,1155.50,1155.25,1155.25,81,148,229.00
03/02/2004,10:57,1155.25,1155.75,1155.25,1155.50,761,64,825.00
03/02/2004,10:58,1155.50,1155.50,1155.00,1155.00,59,293,352.00
03/02/2004,10:59,1155.00,1155.25,1154.75,1155.00,82,295,377.00
03/02/2004,11:00,1154.75,1155.00,1154.75,1154.75,278,780,1058.00
03/02/2004,11:01,1154.75,1154.75,1154.50,1154.75,57,262,319.00
03/02/2004,11:02,1154.75,1155.00,1154.50,1154.50,242,278,520.00
03/02/2004,11:03,1154.75,1155.50,1154.75,1155.50,1048,25,1073.00
03/02/2004,11:04,1155.50,1155.75,1155.25,1155.75,704,255,959.00
03/02/2004,11:05,1155.50,1155.50,1154.00,1154.25,343,2255,2598.00
03/02/2004,11:06,1154.00,1154.25,1152.00,1152.00,1247,8480,9727.00
03/02/2004,11:07,1152.25,1152.50,1151.75,1152.25,2138,2561,4699.00
03/02/2004,11:08,1152.25,1152.50,1151.75,1151.75,962,1528,2490.00
03/02/2004,11:09,1151.75,1152.25,1151.25,1151.75,921,2493,3414.00
03/02/2004,11:10,1151.75,1151.75,1151.25,1151.75,1078,1666,2744.00
03/02/2004,11:11,1151.75,1152.25,1151.50,1152.00,1426,302,1728.00
03/02/2004,11:12,1152.25,1152.25,1151.75,1152.00,115,1254,1369.00
03/02/2004,11:13,1152.00,1152.00,1151.75,1152.00,340,30,370.00
03/02/2004,11:14,1152.00,1152.00,1151.50,1152.00,636,1257,1893.00
03/02/2004,11:15,1152.00,1152.25,1151.50,1151.50,313,963,1276.00
03/02/2004,11:16,1151.75,1151.75,1151.25,1151.75,211,1411,1622.00
03/02/2004,11:17,1151.75,1151.75,1151.25,1151.50,124,347,471.00
03/02/2004,11:18,1151.50,1151.75,1151.00,1151.25,569,1824,2393.00
03/02/2004,11:19,1151.25,1151.25,1150.50,1150.75,1152,3093,4245.00
03/02/2004,11:20,1150.75,1151.75,1150.50,1151.50,2413,791,3204.00
03/02/2004,11:21,1151.25,1151.75,1151.00,1151.50,1636,523,2159.00
03/02/2004,11:22,1151.50,1151.50,1151.25,1151.50,128,64,192.00
03/02/2004,11:23,1151.25,1151.75,1151.25,1151.75,580,526,1106.00
03/02/2004,11:24,1151.50,1151.75,1151.50,1151.75,477,166,643.00
03/02/2004,11:25,1151.75,1152.00,1151.50,1152.00,206,118,324.00
03/02/2004,11:26,1152.00,1152.00,1151.75,1152.00,507,49,556.00
03/02/2004,11:27,1152.00,1152.25,1151.75,1152.25,644,32,676.00
03/02/2004,11:28,1152.25,1152.50,1152.00,1152.50,1088,45,1133.00
03/02/2004,11:29,1152.50,1152.50,1152.00,1152.00,273,501,774.00
03/02/2004,11:30,1152.25,1152.50,1152.00,1152.25,250,16,266.00
03/02/2004,11:31,1152.25,1152.50,1152.00,1152.25,136,196,332.00
03/02/2004,11:32,1152.25,1152.25,1151.75,1151.75,112,1246,1358.00
03/02/2004,11:33,1151.75,1152.25,1151.75,1152.25,251,154,405.00
03/02/2004,11:34,1152.00,1152.00,1151.75,1151.75,300,76,376.00
03/02/2004,11:35,1151.75,1152.00,1151.50,1151.75,68,191,259.00
03/02/2004,11:36,1152.00,1152.25,1151.75,1152.00,240,270,510.00
03/02/2004,11:37,1152.25,1152.75,1152.00,1152.75,771,56,827.00
03/02/2004,11:38,1152.75,1153.25,1152.50,1153.00,1839,468,2307.00
03/02/2004,11:39,1152.75,1153.00,1152.75,1152.75,60,439,499.00
03/02/2004,11:40,1152.75,1153.00,1152.00,1152.00,260,1672,1932.00
03/02/2004,11:41,1152.00,1152.25,1152.00,1152.25,321,553,874.00
03/02/2004,11:42,1152.25,1152.50,1152.25,1152.50,38,8,46.00
03/02/2004,11:43,1152.50,1152.50,1152.00,1152.00,12,193,205.00
03/02/2004,11:44,1152.25,1152.50,1152.25,1152.25,235,5,240.00
03/02/2004,11:45,1152.25,1152.50,1152.00,1152.00,2,173,175.00
03/02/2004,11:46,1152.00,1152.25,1151.75,1151.75,501,522,1023.00
03/02/2004,11:47,1151.75,1152.00,1151.50,1151.75,110,375,485.00
03/02/2004,11:48,1151.75,1152.00,1151.50,1151.75,159,191,350.00
03/02/2004,11:49,1152.00,1152.00,1151.75,1151.75,60,57,117.00
03/02/2004,11:50,1152.00,1152.00,1151.75,1152.00,6,11,17.00
03/02/2004,11:51,1151.75,1152.00,1151.50,1151.75,225,592,817.00
03/02/2004,11:52,1151.75,1151.75,1151.25,1151.25,253,720,973.00
03/02/2004,11:53,1151.25,1151.50,1150.75,1150.75,78,1440,1518.00
03/02/2004,11:54,1150.75,1151.00,1149.25,1149.50,2106,7351,9457.00
03/02/2004,11:55,1149.50,1150.00,1149.00,1149.75,1670,1645,3315.00
03/02/2004,11:56,1149.75,1150.25,1149.50,1150.00,2121,1459,3580.00
03/02/2004,11:57,1150.00,1150.25,1149.75,1150.00,399,336,735.00
03/02/2004,11:58,1149.75,1150.25,1149.75,1150.00,602,493,1095.00
03/02/2004,11:59,1150.00,1150.50,1149.75,1150.50,495,73,568.00
03/02/2004,12:00,1150.25,1150.50,1150.00,1150.25,318,454,772.00
03/02/2004,12:01,1150.00,1150.25,1150.00,1150.25,478,62,540.00
03/02/2004,12:02,1150.25,1150.50,1150.00,1150.00,82,358,440.00
03/02/2004,12:03,1150.00,1150.50,1150.00,1150.25,168,188,356.00
03/02/2004,12:04,1150.25,1150.50,1150.25,1150.50,370,88,458.00
03/02/2004,12:05,1150.25,1150.25,1149.50,1149.50,378,1558,1936.00
03/02/2004,12:06,1149.75,1150.00,1149.50,1149.75,338,448,786.00
03/02/2004,12:07,1149.75,1150.00,1149.50,1149.75,402,25,427.00
03/02/2004,12:08,1150.00,1150.25,1149.75,1150.00,825,344,1169.00
03/02/2004,12:09,1150.00,1150.25,1149.50,1150.00,500,994,1494.00
03/02/2004,12:10,1150.00,1150.25,1149.75,1150.25,434,13,447.00
03/02/2004,12:11,1150.25,1150.75,1150.25,1150.75,595,136,731.00
03/02/2004,12:12,1150.75,1151.00,1150.50,1151.00,1032,179,1211.00
03/02/2004,12:13,1150.75,1151.00,1150.50,1150.75,1209,479,1688.00
03/02/2004,12:14,1151.00,1151.00,1150.50,1150.75,206,469,675.00
03/02/2004,12:15,1150.75,1151.25,1150.50,1151.00,1081,922,2003.00
03/02/2004,12:16,1151.25,1151.50,1151.00,1151.00,922,457,1379.00
03/02/2004,12:17,1151.00,1151.50,1150.75,1151.25,475,405,880.00
03/02/2004,12:18,1151.25,1151.50,1151.00,1151.25,148,99,247.00
03/02/2004,12:19,1151.00,1151.00,1150.50,1150.50,173,1060,1233.00
03/02/2004,12:20,1150.75,1151.00,1150.50,1150.75,117,49,166.00
03/02/2004,12:21,1151.00,1151.25,1150.75,1151.00,294,134,428.00
03/02/2004,12:22,1151.00,1151.00,1150.75,1151.00,160,259,419.00
03/02/2004,12:23,1151.25,1151.75,1151.25,1151.50,823,326,1149.00
03/02/2004,12:24,1151.50,1151.75,1151.25,1151.75,402,509,911.00
03/02/2004,12:25,1151.50,1151.75,1151.25,1151.75,358,230,588.00
03/02/2004,12:26,1151.75,1152.25,1151.75,1152.00,1095,413,1508.00
03/02/2004,12:27,1152.00,1152.00,1151.00,1151.25,317,1215,1532.00
03/02/2004,12:28,1151.25,1151.50,1151.25,1151.50,546,18,564.00
03/02/2004,12:29,1151.50,1151.50,1151.25,1151.50,171,3,174.00
03/02/2004,12:30,1151.50,1151.75,1150.75,1150.75,21,842,863.00
03/02/2004,12:31,1151.00,1151.00,1150.25,1150.50,808,1072,1880.00
03/02/2004,12:32,1150.50,1151.00,1150.50,1151.00,296,510,806.00
03/02/2004,12:33,1151.00,1151.00,1150.25,1150.25,17,1499,1516.00
03/02/2004,12:34,1150.00,1150.50,1150.00,1150.00,688,1341,2029.00
03/02/2004,12:35,1150.25,1150.75,1150.00,1150.75,344,37,381.00
03/02/2004,12:36,1150.75,1150.75,1150.25,1150.50,79,134,213.00
03/02/2004,12:37,1150.50,1150.50,1149.75,1150.25,240,1203,1443.00
03/02/2004,12:38,1150.00,1150.25,1149.75,1150.00,239,466,705.00
03/02/2004,12:39,1149.75,1150.00,1149.25,1149.50,98,2086,2184.00
03/02/2004,12:40,1149.50,1149.50,1148.25,1148.25,1342,5495,6837.00
03/02/2004,12:41,1148.00,1148.25,1147.25,1147.75,2490,5602,8092.00
03/02/2004,12:42,1147.75,1148.00,1147.25,1147.50,1159,2289,3448.00
03/02/2004,12:43,1147.50,1147.50,1146.75,1146.75,1180,5551,6731.00
03/02/2004,12:44,1146.75,1147.50,1146.50,1147.50,1848,1465,3313.00
03/02/2004,12:45,1147.50,1148.00,1147.25,1147.75,1149,349,1498.00
03/02/2004,12:46,1147.75,1148.00,1147.50,1148.00,900,508,1408.00
03/02/2004,12:47,1148.00,1148.00,1147.75,1148.00,396,106,502.00
03/02/2004,12:48,1147.75,1148.00,1147.50,1147.75,157,815,972.00
03/02/2004,12:49,1147.75,1148.00,1147.50,1148.00,221,67,288.00
03/02/2004,12:50,1148.00,1148.25,1147.75,1148.00,780,31,811.00
03/02/2004,12:51,1148.00,1148.25,1147.75,1148.00,306,458,764.00
03/02/2004,12:52,1148.25,1148.25,1148.00,1148.25,294,215,509.00
03/02/2004,12:53,1148.25,1148.50,1148.00,1148.25,713,261,974.00
03/02/2004,12:54,1148.25,1148.50,1148.00,1148.50,510,73,583.00
03/02/2004,12:55,1148.50,1148.75,1148.25,1148.50,978,296,1274.00
03/02/2004,12:56,1148.50,1148.75,1148.25,1148.50,166,478,644.00
03/02/2004,12:57,1148.50,1148.75,1148.00,1148.00,189,1101,1290.00
03/02/2004,12:58,1148.00,1148.25,1147.75,1148.00,202,805,1007.00
03/02/2004,12:59,1147.75,1148.00,1147.50,1147.75,215,1793,2008.00
03/02/2004,13:00,1147.75,1148.50,1147.50,1148.25,754,71,825.00
03/02/2004,13:01,1148.50,1149.00,1148.25,1148.75,1658,231,1889.00
03/02/2004,13:02,1149.00,1149.00,1148.25,1148.50,244,412,656.00
03/02/2004,13:03,1148.50,1148.50,1147.75,1148.00,453,1339,1792.00
03/02/2004,13:04,1148.00,1148.75,1148.00,1148.50,435,534,969.00
03/02/2004,13:05,1148.50,1149.00,1148.50,1148.75,570,94,664.00
03/02/2004,13:06,1148.75,1148.75,1148.25,1148.25,298,472,770.00
03/02/2004,13:07,1148.25,1148.75,1148.25,1148.75,662,11,673.00
03/02/2004,13:08,1148.75,1149.25,1148.50,1149.00,630,310,940.00
03/02/2004,13:09,1149.00,1149.00,1148.75,1149.00,236,9,245.00
03/02/2004,13:10,1149.00,1149.25,1148.75,1148.75,131,79,210.00
03/02/2004,13:11,1149.00,1149.25,1148.75,1149.00,264,17,281.00
03/02/2004,13:12,1149.25,1149.50,1149.00,1149.50,614,248,862.00
03/02/2004,13:13,1149.50,1149.50,1149.25,1149.25,466,654,1120.00
03/02/2004,13:14,1149.25,1149.75,1149.25,1149.25,1146,643,1789.00
03/02/2004,13:15,1149.25,1149.25,1149.00,1149.00,376,76,452.00
03/02/2004,13:16,1149.00,1149.25,1148.75,1148.75,66,647,713.00
03/02/2004,13:17,1149.00,1149.00,1148.25,1148.25,493,1514,2007.00
03/02/2004,13:18,1148.25,1149.25,1148.25,1149.00,1296,253,1549.00
03/02/2004,13:19,1149.00,1149.25,1148.75,1149.25,524,17,541.00
03/02/2004,13:20,1149.50,1149.50,1149.00,1149.25,47,172,219.00
03/02/2004,13:21,1149.25,1149.25,1148.50,1148.50,285,1639,1924.00
03/02/2004,13:22,1148.50,1149.00,1148.50,1149.00,413,230,643.00
03/02/2004,13:23,1149.00,1149.00,1148.50,1148.75,136,463,599.00
03/02/2004,13:24,1148.50,1148.75,1148.50,1148.75,305,88,393.00
03/02/2004,13:25,1148.75,1149.00,1148.75,1149.00,589,11,600.00
03/02/2004,13:26,1149.00,1149.00,1148.50,1148.75,620,1111,1731.00
03/02/2004,13:27,1148.75,1150.00,1148.75,1150.00,2754,511,3265.00
03/02/2004,13:28,1150.00,1150.00,1149.25,1149.50,324,613,937.00
03/02/2004,13:29,1149.50,1149.75,1149.25,1149.75,348,14,362.00
03/02/2004,13:30,1149.50,1149.75,1149.50,1149.75,314,30,344.00
03/02/2004,13:31,1149.75,1150.25,1149.50,1150.25,764,57,821.00
03/02/2004,13:32,1150.25,1150.25,1149.75,1150.00,374,517,891.00
03/02/2004,13:33,1150.00,1150.25,1149.75,1150.00,524,1071,1595.00
03/02/2004,13:34,1150.25,1150.25,1149.50,1149.75,58,765,823.00
03/02/2004,13:35,1149.75,1149.75,1149.25,1149.25,245,537,782.00
03/02/2004,13:36,1149.25,1149.75,1149.00,1149.50,495,556,1051.00
03/02/2004,13:37,1149.50,1150.25,1149.50,1149.75,868,299,1167.00
03/02/2004,13:38,1150.00,1151.00,1150.00,1150.75,2143,432,2575.00
03/02/2004,13:39,1150.50,1150.75,1150.00,1150.25,278,1089,1367.00
03/02/2004,13:40,1150.25,1150.50,1150.00,1150.50,204,758,962.00
03/02/2004,13:41,1150.25,1151.00,1150.25,1150.50,1574,592,2166.00
03/02/2004,13:42,1150.50,1150.75,1149.50,1149.50,258,2061,2319.00
03/02/2004,13:43,1149.75,1150.00,1149.25,1149.75,1315,647,1962.00
03/02/2004,13:44,1150.00,1150.25,1149.75,1149.75,381,332,713.00
03/02/2004,13:45,1149.75,1150.00,1149.25,1149.75,609,1095,1704.00
03/02/2004,13:46,1149.50,1149.75,1148.75,1149.00,264,2204,2468.00
03/02/2004,13:47,1149.00,1149.25,1148.75,1149.00,556,730,1286.00
03/02/2004,13:48,1149.00,1149.50,1148.50,1148.75,924,1261,2185.00
03/02/2004,13:49,1148.75,1148.75,1148.25,1148.50,676,881,1557.00
03/02/2004,13:50,1148.50,1149.25,1148.50,1149.00,670,366,1036.00
03/02/2004,13:51,1149.00,1149.75,1148.75,1149.75,1092,355,1447.00
03/02/2004,13:52,1149.75,1150.00,1149.25,1149.25,615,464,1079.00
03/02/2004,13:53,1149.25,1149.50,1148.75,1149.00,70,745,815.00
03/02/2004,13:54,1149.00,1149.25,1148.75,1148.75,268,268,536.00
03/02/2004,13:55,1148.75,1149.50,1148.75,1149.50,515,176,691.00
03/02/2004,13:56,1149.50,1149.50,1149.25,1149.50,142,588,730.00
03/02/2004,13:57,1149.25,1150.00,1149.25,1149.75,1031,282,1313.00
03/02/2004,13:58,1149.75,1151.00,1149.50,1151.00,2902,623,3525.00
03/02/2004,13:59,1151.00,1151.00,1150.00,1150.00,244,743,987.00
03/02/2004,14:00,1150.25,1150.50,1150.00,1150.00,428,591,1019.00
03/02/2004,14:01,1150.00,1150.50,1149.75,1150.25,358,213,571.00
03/02/2004,14:02,1150.25,1150.50,1149.75,1149.75,260,858,1118.00
03/02/2004,14:03,1150.00,1150.75,1149.50,1150.25,1757,895,2652.00
03/02/2004,14:04,1150.25,1150.25,1149.75,1150.00,122,575,697.00
03/02/2004,14:05,1149.75,1150.00,1149.25,1149.50,629,1139,1768.00
03/02/2004,14:06,1149.50,1149.75,1149.00,1149.50,888,1205,2093.00
03/02/2004,14:07,1149.50,1150.75,1149.50,1150.50,1645,387,2032.00
03/02/2004,14:08,1150.50,1151.00,1150.50,1150.75,956,961,1917.00
03/02/2004,14:09,1150.50,1151.50,1150.50,1151.25,2217,825,3042.00
03/02/2004,14:10,1151.00,1151.50,1151.00,1151.50,1193,791,1984.00
03/02/2004,14:11,1151.50,1151.75,1151.00,1151.75,2106,594,2700.00
03/02/2004,14:12,1151.75,1152.00,1151.25,1151.75,2516,814,3330.00
03/02/2004,14:13,1152.00,1152.00,1151.25,1151.25,617,793,1410.00
03/02/2004,14:14,1151.50,1151.75,1151.25,1151.50,826,265,1091.00
03/02/2004,14:15,1151.50,1151.50,1151.00,1151.25,991,424,1415.00
03/02/2004,14:16,1151.50,1151.50,1150.75,1150.75,614,1143,1757.00
03/02/2004,14:17,1150.75,1151.00,1150.50,1151.00,321,1044,1365.00
03/02/2004,14:18,1151.00,1152.00,1151.00,1151.75,1695,199,1894.00
03/02/2004,14:19,1151.75,1152.00,1151.25,1151.50,613,226,839.00
03/02/2004,14:20,1151.50,1151.75,1151.25,1151.50,262,299,561.00
03/02/2004,14:21,1151.25,1152.00,1151.25,1152.00,537,166,703.00
03/02/2004,14:22,1151.75,1152.00,1151.50,1151.75,217,573,790.00
03/02/2004,14:23,1151.75,1152.25,1151.50,1152.00,1609,722,2331.00
03/02/2004,14:24,1152.00,1153.00,1151.75,1152.50,3231,841,4072.00
03/02/2004,14:25,1152.50,1152.75,1152.00,1152.50,746,1199,1945.00
03/02/2004,14:26,1152.25,1152.50,1152.00,1152.00,85,1181,1266.00
03/02/2004,14:27,1152.00,1152.00,1151.75,1152.00,731,74,805.00
03/02/2004,14:28,1152.00,1152.25,1151.75,1152.00,555,154,709.00
03/02/2004,14:29,1152.00,1152.50,1152.00,1152.50,1070,202,1272.00
03/02/2004,14:30,1152.50,1153.00,1152.25,1152.75,1235,851,2086.00
03/02/2004,14:31,1152.75,1153.00,1152.25,1152.25,561,1279,1840.00
03/02/2004,14:32,1152.25,1152.50,1152.00,1152.00,43,538,581.00
03/02/2004,14:33,1152.00,1152.50,1152.00,1152.25,377,513,890.00
03/02/2004,14:34,1152.25,1152.75,1152.00,1152.25,532,546,1078.00
03/02/2004,14:35,1152.50,1153.00,1152.25,1152.50,798,495,1293.00
03/02/2004,14:36,1152.50,1152.50,1151.75,1152.00,103,1400,1503.00
03/02/2004,14:37,1151.75,1152.25,1151.75,1152.00,837,113,950.00
03/02/2004,14:38,1152.00,1152.25,1152.00,1152.25,209,348,557.00
03/02/2004,14:39,1152.25,1152.25,1151.75,1151.75,90,310,400.00
03/02/2004,14:40,1151.75,1152.25,1151.75,1152.00,370,41,411.00
03/02/2004,14:41,1152.00,1152.25,1151.25,1151.25,239,2032,2271.00
03/02/2004,14:42,1151.50,1151.50,1150.75,1151.00,710,2873,3583.00
03/02/2004,14:43,1151.00,1151.00,1150.75,1150.75,827,1417,2244.00
03/02/2004,14:44,1151.00,1151.25,1150.75,1151.25,948,104,1052.00
03/02/2004,14:45,1151.25,1151.25,1150.50,1151.00,169,852,1021.00
03/02/2004,14:46,1150.75,1151.00,1150.00,1150.50,577,1933,2510.00
03/02/2004,14:47,1150.75,1151.00,1150.50,1150.75,698,911,1609.00
03/02/2004,14:48,1150.75,1150.75,1150.25,1150.50,107,553,660.00
03/02/2004,14:49,1150.25,1150.50,1149.50,1149.75,1004,3919,4923.00
03/02/2004,14:50,1149.75,1150.25,1149.75,1150.00,926,913,1839.00
03/02/2004,14:51,1149.75,1150.00,1149.50,1150.00,390,912,1302.00
03/02/2004,14:52,1149.75,1150.25,1149.75,1150.00,524,147,671.00
03/02/2004,14:53,1150.00,1150.50,1150.00,1150.25,1170,501,1671.00
03/02/2004,14:54,1150.25,1150.25,1149.75,1149.75,151,493,644.00
03/02/2004,14:55,1150.00,1150.25,1149.50,1150.00,631,355,986.00
03/02/2004,14:56,1150.00,1150.00,1149.00,1149.00,1142,4308,5450.00
03/02/2004,14:57,1149.00,1149.50,1148.75,1149.50,1392,238,1630.00
03/02/2004,14:58,1149.50,1149.75,1149.00,1149.50,1680,1055,2735.00
03/02/2004,14:59,1149.25,1149.50,1149.25,1149.50,319,1576,1895.00
03/02/2004,15:00,1149.50,1149.50,1148.75,1149.00,1090,2163,3253.00
03/02/2004,15:01,1149.25,1149.50,1149.00,1149.25,2379,2521,4900.00
03/02/2004,15:02,1149.25,1149.50,1149.00,1149.25,670,983,1653.00
03/02/2004,15:03,1149.25,1149.25,1148.75,1149.00,637,1186,1823.00
03/02/2004,15:04,1149.00,1149.00,1148.50,1148.75,479,960,1439.00
03/02/2004,15:05,1148.75,1149.00,1148.50,1149.00,472,736,1208.00
03/02/2004,15:06,1149.00,1149.00,1148.50,1148.75,490,583,1073.00
03/02/2004,15:07,1148.50,1148.75,1148.50,1148.50,37,543,580.00
03/02/2004,15:08,1148.50,1148.75,1148.50,1148.50,119,215,334.00
03/02/2004,15:09,1148.75,1149.00,1148.50,1149.00,1320,41,1361.00
03/02/2004,15:10,1149.00,1149.00,1148.75,1149.00,134,45,179.00
03/02/2004,15:11,1149.00,1149.25,1148.75,1149.00,909,148,1057.00
03/02/2004,15:12,1149.25,1149.25,1149.00,1149.25,775,18,793.00
03/02/2004,15:13,1149.00,1149.25,1148.25,1148.75,920,1658,2578.00
03/02/2004,15:14,1149.00,1149.00,1148.50,1148.50,527,1242,1769.00
03/02/2004,15:15,1148.50,1149.50,1148.25,1149.50,3002,1346,4348.00
03/02/2004,15:16,1149.25,1149.50,1149.25,1149.25,22,62,84.00
03/02/2004,15:31,1149.25,1149.50,1149.00,1149.25,163,409,572.00
03/02/2004,15:32,1149.00,1149.00,1148.50,1148.75,122,438,560.00
03/02/2004,15:33,1148.75,1148.75,1148.75,1148.75,113,0,113.00
03/02/2004,15:34,1148.75,1148.75,1148.75,1148.75,37,0,37.00
03/02/2004,15:35,1148.75,1148.75,1148.75,1148.75,119,0,119.00
03/02/2004,15:36,1148.75,1148.75,1148.50,1148.75,22,4,26.00
03/02/2004,15:37,1148.75,1148.75,1148.50,1148.75,24,1,25.00
03/02/2004,15:39,1148.75,1149.00,1148.75,1149.00,7,0,7.00
03/02/2004,15:40,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/02/2004,15:41,1149.00,1149.00,1148.75,1149.00,7,6,13.00
03/02/2004,15:42,1148.75,1149.00,1148.75,1148.75,26,51,77.00
03/02/2004,15:43,1148.75,1148.75,1148.75,1148.75,0,190,190.00
03/02/2004,15:44,1148.75,1148.75,1148.50,1148.75,2,100,102.00
03/02/2004,15:45,1148.75,1149.00,1148.75,1149.00,97,0,97.00
03/02/2004,15:46,1149.00,1149.00,1148.50,1148.50,27,177,204.00
03/02/2004,15:48,1148.75,1148.75,1148.50,1148.50,27,211,238.00
03/02/2004,15:49,1148.50,1148.50,1148.25,1148.25,0,13,13.00
03/02/2004,15:50,1148.50,1148.50,1148.00,1148.00,1,132,133.00
03/02/2004,15:51,1148.25,1148.25,1148.00,1148.25,294,39,333.00
03/02/2004,15:52,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/02/2004,15:53,1148.25,1148.25,1148.00,1148.25,41,35,76.00
03/02/2004,15:54,1148.25,1148.25,1148.25,1148.25,10,0,10.00
03/02/2004,15:55,1148.25,1148.25,1148.25,1148.25,14,0,14.00
03/02/2004,15:56,1148.00,1148.25,1148.00,1148.00,1,3,4.00
03/02/2004,15:57,1148.25,1148.25,1148.25,1148.25,2,0,2.00
03/02/2004,15:58,1148.25,1148.25,1148.00,1148.00,2,19,21.00
03/02/2004,15:59,1148.25,1148.25,1148.25,1148.25,27,0,27.00
03/02/2004,16:00,1148.25,1148.25,1148.25,1148.25,50,0,50.00
03/02/2004,17:01,1148.75,1148.75,1148.50,1148.50,22,34,56.00
03/02/2004,17:02,1148.50,1148.75,1148.50,1148.75,1,66,67.00
03/02/2004,17:03,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/02/2004,17:04,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,17:07,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,17:09,1148.75,1148.75,1148.75,1148.75,39,0,39.00
03/02/2004,17:10,1148.75,1148.75,1148.75,1148.75,5,0,5.00
03/02/2004,17:11,1148.75,1148.75,1148.75,1148.75,17,0,17.00
03/02/2004,17:15,1148.75,1148.75,1148.75,1148.75,100,0,100.00
03/02/2004,17:17,1148.75,1148.75,1148.75,1148.75,100,0,100.00
03/02/2004,17:18,1148.75,1148.75,1148.75,1148.75,16,0,16.00
03/02/2004,17:19,1149.00,1149.00,1149.00,1149.00,19,0,19.00
03/02/2004,17:20,1149.00,1149.00,1149.00,1149.00,24,0,24.00
03/02/2004,17:21,1149.00,1149.25,1149.00,1149.00,76,10,86.00
03/02/2004,17:22,1149.00,1149.00,1149.00,1149.00,0,6,6.00
03/02/2004,17:23,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/02/2004,17:24,1149.00,1149.00,1148.75,1149.00,9,2,11.00
03/02/2004,17:25,1148.75,1149.00,1148.75,1149.00,29,2,31.00
03/02/2004,17:26,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/02/2004,17:27,1149.00,1149.00,1148.75,1148.75,1,102,103.00
03/02/2004,17:28,1148.75,1148.75,1148.75,1148.75,0,16,16.00
03/02/2004,17:30,1148.75,1148.75,1148.75,1148.75,0,3,3.00
03/02/2004,17:31,1148.75,1148.75,1148.75,1148.75,0,18,18.00
03/02/2004,17:32,1148.50,1148.50,1148.50,1148.50,0,84,84.00
03/02/2004,17:36,1148.50,1148.50,1148.50,1148.50,0,22,22.00
03/02/2004,17:37,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,17:41,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/02/2004,17:42,1148.75,1148.75,1148.75,1148.75,20,0,20.00
03/02/2004,17:43,1148.50,1148.50,1148.25,1148.50,10,21,31.00
03/02/2004,17:44,1148.50,1148.75,1148.50,1148.50,8,9,17.00
03/02/2004,17:48,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,17:49,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,17:50,1148.50,1148.50,1148.50,1148.50,0,4,4.00
03/02/2004,17:52,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,17:53,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,17:55,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/02/2004,17:56,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/02/2004,18:03,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/02/2004,18:05,1148.50,1148.50,1148.50,1148.50,0,20,20.00
03/02/2004,18:07,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,18:10,1148.75,1148.75,1148.75,1148.75,28,0,28.00
03/02/2004,18:12,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,18:13,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,18:14,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,18:15,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,18:16,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/02/2004,18:23,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,18:24,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/02/2004,18:27,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,18:28,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,18:32,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/02/2004,18:44,1148.50,1148.50,1148.50,1148.50,0,10,10.00
03/02/2004,18:45,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,18:46,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/02/2004,18:47,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,18:49,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,18:50,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,18:51,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/02/2004,18:53,1148.75,1148.75,1148.75,1148.75,21,0,21.00
03/02/2004,18:57,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,18:58,1148.75,1148.75,1148.75,1148.75,6,0,6.00
03/02/2004,19:00,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,19:05,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,19:07,1148.75,1148.75,1148.75,1148.75,5,0,5.00
03/02/2004,19:09,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,19:11,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,19:12,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/02/2004,19:15,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,19:16,1148.75,1149.00,1148.75,1149.00,3,0,3.00
03/02/2004,19:19,1149.00,1149.00,1148.75,1148.75,1,21,22.00
03/02/2004,19:20,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/02/2004,19:21,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/02/2004,19:22,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,19:23,1148.50,1148.50,1148.50,1148.50,0,17,17.00
03/02/2004,19:24,1148.50,1148.50,1148.50,1148.50,0,25,25.00
03/02/2004,19:26,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/02/2004,19:27,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/02/2004,19:29,1148.25,1148.25,1148.25,1148.25,0,51,51.00
03/02/2004,19:30,1148.25,1148.25,1148.25,1148.25,0,10,10.00
03/02/2004,19:31,1148.25,1148.25,1148.25,1148.25,0,22,22.00
03/02/2004,19:33,1148.50,1148.50,1148.50,1148.50,2,0,2.00
03/02/2004,19:34,1148.50,1148.50,1148.50,1148.50,6,0,6.00
03/02/2004,19:35,1148.50,1148.50,1148.50,1148.50,5,0,5.00
03/02/2004,19:36,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/02/2004,19:39,1148.75,1148.75,1148.75,1148.75,10,0,10.00
03/02/2004,19:40,1148.75,1148.75,1148.75,1148.75,2,0,2.00
03/02/2004,19:43,1148.75,1148.75,1148.75,1148.75,24,0,24.00
03/02/2004,19:44,1148.75,1149.00,1148.75,1148.75,7,3,10.00
03/02/2004,19:53,1148.75,1148.75,1148.75,1148.75,0,5,5.00
03/02/2004,20:02,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/02/2004,20:03,1149.00,1149.00,1149.00,1149.00,20,0,20.00
03/02/2004,20:06,1149.00,1149.00,1149.00,1149.00,3,0,3.00
03/02/2004,20:07,1148.75,1148.75,1148.75,1148.75,0,1,1.00
03/02/2004,20:15,1149.00,1149.00,1149.00,1149.00,4,0,4.00
03/02/2004,20:21,1149.00,1149.00,1149.00,1149.00,10,0,10.00
03/02/2004,20:27,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/02/2004,20:29,1149.25,1149.25,1149.25,1149.25,4,0,4.00
03/02/2004,20:30,1149.25,1149.25,1149.25,1149.25,8,0,8.00
03/02/2004,20:33,1149.25,1149.25,1149.00,1149.00,1,3,4.00
03/02/2004,20:34,1149.00,1149.00,1149.00,1149.00,0,19,19.00
03/02/2004,20:35,1149.00,1149.00,1148.75,1148.75,0,3,3.00
03/02/2004,20:36,1148.75,1148.75,1148.75,1148.75,0,5,5.00
03/02/2004,20:38,1149.00,1149.00,1149.00,1149.00,4,0,4.00
03/02/2004,20:46,1148.75,1148.75,1148.75,1148.75,0,8,8.00
03/02/2004,20:48,1148.50,1148.50,1148.50,1148.50,0,13,13.00
03/02/2004,20:49,1148.50,1148.50,1148.50,1148.50,0,4,4.00
03/02/2004,20:50,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/02/2004,20:54,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/02/2004,20:57,1148.25,1148.25,1148.25,1148.25,0,15,15.00
03/02/2004,20:58,1148.25,1148.25,1148.25,1148.25,0,2,2.00
03/02/2004,20:59,1148.25,1148.25,1148.25,1148.25,0,22,22.00
03/02/2004,21:00,1148.25,1148.25,1148.25,1148.25,0,6,6.00
03/02/2004,21:01,1148.25,1148.50,1148.25,1148.50,12,2,14.00
03/02/2004,21:05,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/02/2004,21:06,1148.50,1148.50,1148.50,1148.50,10,0,10.00
03/02/2004,21:07,1148.50,1148.50,1148.50,1148.50,3,0,3.00
03/02/2004,21:08,1148.25,1148.25,1148.25,1148.25,0,28,28.00
03/02/2004,21:09,1148.25,1148.25,1148.25,1148.25,0,16,16.00
03/02/2004,21:11,1148.00,1148.00,1148.00,1148.00,0,53,53.00
03/02/2004,21:12,1147.75,1147.75,1147.75,1147.75,0,3,3.00
03/02/2004,21:13,1148.00,1148.00,1148.00,1148.00,11,0,11.00
03/02/2004,21:14,1148.00,1148.00,1148.00,1148.00,42,0,42.00
03/02/2004,21:15,1148.00,1148.50,1148.00,1148.50,111,3,114.00
03/02/2004,21:16,1148.50,1148.75,1148.50,1148.75,45,7,52.00
03/02/2004,21:17,1148.75,1149.00,1148.75,1148.75,9,13,22.00
03/02/2004,21:18,1148.75,1148.75,1148.25,1148.75,13,4,17.00
03/02/2004,21:21,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,21:22,1148.50,1148.50,1148.50,1148.50,0,13,13.00
03/02/2004,21:23,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/02/2004,21:24,1148.50,1148.75,1148.25,1148.75,1,4,5.00
03/02/2004,21:26,1148.50,1148.50,1148.50,1148.50,0,4,4.00
03/02/2004,21:29,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/02/2004,21:31,1148.25,1148.25,1148.25,1148.25,0,145,145.00
03/02/2004,21:32,1148.25,1148.25,1148.00,1148.25,1,55,56.00
03/02/2004,21:33,1148.00,1148.00,1148.00,1148.00,0,43,43.00
03/02/2004,21:34,1148.00,1148.00,1148.00,1148.00,0,13,13.00
03/02/2004,21:35,1148.00,1148.00,1148.00,1148.00,0,67,67.00
03/02/2004,21:36,1147.75,1147.75,1147.75,1147.75,0,276,276.00
03/02/2004,21:37,1148.00,1148.50,1148.00,1148.50,201,2,203.00
03/02/2004,21:38,1148.50,1148.75,1148.50,1148.50,60,6,66.00
03/02/2004,21:39,1148.50,1148.75,1148.50,1148.50,1,3,4.00
03/02/2004,21:40,1148.50,1148.50,1148.50,1148.50,0,28,28.00
03/02/2004,21:42,1148.25,1148.25,1148.25,1148.25,0,3,3.00
03/02/2004,21:43,1148.50,1148.50,1148.00,1148.00,2,124,126.00
03/02/2004,21:44,1148.00,1148.00,1148.00,1148.00,0,20,20.00
03/02/2004,21:45,1148.00,1148.00,1147.75,1147.75,0,35,35.00
03/02/2004,21:47,1147.75,1147.75,1147.75,1147.75,0,3,3.00
03/02/2004,21:48,1147.75,1148.00,1147.75,1147.75,1,2,3.00
03/02/2004,21:49,1148.00,1148.00,1148.00,1148.00,28,0,28.00
03/02/2004,21:50,1148.00,1148.50,1148.00,1148.50,60,0,60.00
03/02/2004,21:51,1148.50,1148.50,1148.50,1148.50,6,0,6.00
03/02/2004,21:54,1148.50,1148.50,1148.50,1148.50,13,0,13.00
03/02/2004,21:55,1148.75,1148.75,1148.50,1148.50,5,5,10.00
03/02/2004,21:56,1148.25,1148.50,1148.25,1148.25,1,5,6.00
03/02/2004,21:57,1148.50,1148.75,1148.50,1148.75,14,0,14.00
03/02/2004,21:58,1148.50,1148.50,1148.25,1148.25,0,2,2.00
03/02/2004,21:59,1148.50,1148.75,1148.50,1148.50,2,2,4.00
03/02/2004,22:00,1148.50,1148.75,1148.25,1148.50,18,34,52.00
03/02/2004,22:01,1148.50,1148.50,1148.50,1148.50,5,0,5.00
03/02/2004,22:02,1148.25,1148.25,1148.25,1148.25,0,12,12.00
03/02/2004,22:03,1148.00,1148.00,1148.00,1148.00,0,13,13.00
03/02/2004,22:04,1148.00,1148.50,1148.00,1148.25,13,8,21.00
03/02/2004,22:05,1148.00,1148.00,1148.00,1148.00,0,8,8.00
03/02/2004,22:06,1148.00,1148.25,1148.00,1148.25,1,4,5.00
03/02/2004,22:07,1148.00,1148.25,1148.00,1148.25,7,1,8.00
03/02/2004,22:10,1148.25,1148.25,1148.25,1148.25,69,0,69.00
03/02/2004,22:11,1148.25,1148.75,1148.25,1148.50,112,6,118.00
03/02/2004,22:12,1148.50,1148.75,1148.50,1148.75,1,9,10.00
03/02/2004,22:13,1148.25,1148.25,1148.25,1148.25,0,27,27.00
03/02/2004,22:15,1148.00,1148.25,1148.00,1148.25,21,1,22.00
03/02/2004,22:16,1148.25,1148.50,1148.25,1148.50,3,0,3.00
03/02/2004,22:17,1148.50,1148.50,1148.50,1148.50,2,0,2.00
03/02/2004,22:19,1148.00,1148.25,1148.00,1148.25,5,2,7.00
03/02/2004,22:21,1148.25,1148.25,1148.25,1148.25,5,0,5.00
03/02/2004,22:22,1148.25,1148.25,1148.25,1148.25,5,0,5.00
03/02/2004,22:23,1148.25,1148.25,1148.25,1148.25,10,0,10.00
03/02/2004,22:26,1148.50,1148.50,1148.50,1148.50,55,0,55.00
03/02/2004,22:27,1148.50,1148.50,1148.50,1148.50,8,0,8.00
03/02/2004,22:33,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/02/2004,22:34,1148.25,1148.25,1148.25,1148.25,0,2,2.00
03/02/2004,22:35,1148.00,1148.00,1148.00,1148.00,0,5,5.00
03/02/2004,22:36,1148.25,1148.25,1148.00,1148.00,1,52,53.00
03/02/2004,22:37,1148.00,1148.00,1148.00,1148.00,0,4,4.00
03/02/2004,22:38,1148.25,1148.50,1148.00,1148.00,22,17,39.00
03/02/2004,22:41,1148.00,1148.00,1148.00,1148.00,0,1,1.00
03/02/2004,22:43,1148.00,1148.00,1148.00,1148.00,0,4,4.00
03/02/2004,22:44,1148.00,1148.50,1148.00,1148.50,5,61,66.00
03/02/2004,22:45,1148.25,1148.25,1148.00,1148.00,0,120,120.00
03/02/2004,22:46,1147.75,1148.00,1147.75,1148.00,2,1,3.00
03/02/2004,22:47,1147.75,1147.75,1147.75,1147.75,0,46,46.00
03/02/2004,22:48,1147.75,1147.75,1147.75,1147.75,0,141,141.00
03/02/2004,22:49,1147.50,1147.50,1147.50,1147.50,0,24,24.00
03/02/2004,22:50,1147.50,1147.50,1147.50,1147.50,0,2,2.00
03/02/2004,22:51,1147.75,1148.25,1147.75,1148.25,32,0,32.00
03/02/2004,22:52,1148.00,1148.25,1148.00,1148.00,1,3,4.00
03/02/2004,22:54,1148.00,1148.00,1148.00,1148.00,0,30,30.00
03/02/2004,22:56,1148.25,1148.25,1148.25,1148.25,15,0,15.00
03/02/2004,22:57,1148.25,1148.25,1148.00,1148.00,6,30,36.00
03/02/2004,22:58,1148.00,1148.00,1148.00,1148.00,0,7,7.00
03/02/2004,22:59,1148.00,1148.00,1148.00,1148.00,0,1,1.00
03/02/2004,23:00,1148.25,1148.25,1148.25,1148.25,9,0,9.00
03/02/2004,23:04,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/02/2004,23:10,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/02/2004,23:11,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/02/2004,23:14,1148.00,1148.00,1148.00,1148.00,0,11,11.00
03/02/2004,23:15,1147.75,1147.75,1147.75,1147.75,0,10,10.00
03/02/2004,23:17,1148.25,1148.25,1148.25,1148.25,5,0,5.00
03/02/2004,23:18,1148.25,1148.25,1148.25,1148.25,1,0,1.00
03/02/2004,23:21,1148.25,1148.50,1148.25,1148.50,12,0,12.00
03/02/2004,23:23,1148.50,1148.50,1148.50,1148.50,1,0,1.00
03/02/2004,23:24,1148.50,1148.50,1148.50,1148.50,36,0,36.00
03/02/2004,23:25,1148.50,1148.50,1148.50,1148.50,5,0,5.00
03/02/2004,23:26,1148.50,1148.75,1148.50,1148.50,9,2,11.00
03/02/2004,23:27,1148.50,1148.50,1148.50,1148.50,0,33,33.00
03/02/2004,23:30,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/02/2004,23:31,1148.25,1148.25,1148.25,1148.25,0,3,3.00
03/02/2004,23:36,1148.50,1148.50,1148.50,1148.50,14,0,14.00
03/02/2004,23:37,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/02/2004,23:39,1148.25,1148.25,1148.25,1148.25,0,41,41.00
03/02/2004,23:41,1148.25,1148.25,1148.25,1148.25,0,12,12.00
03/02/2004,23:43,1148.25,1148.25,1148.25,1148.25,0,39,39.00
03/02/2004,23:44,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/02/2004,23:46,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/02/2004,23:48,1148.00,1148.25,1148.00,1148.25,6,21,27.00
03/02/2004,23:50,1148.50,1148.50,1148.25,1148.25,26,71,97.00
03/02/2004,23:51,1148.25,1148.25,1148.25,1148.25,0,6,6.00
03/02/2004,23:55,1148.25,1148.25,1148.25,1148.25,0,1,1.00
03/02/2004,23:58,1148.00,1148.00,1148.00,1148.00,0,8,8.00
03/03/2004,00:02,1148.00,1148.00,1148.00,1148.00,0,16,16.00
03/03/2004,00:03,1148.25,1148.25,1148.25,1148.25,47,0,47.00
03/03/2004,00:04,1148.25,1148.50,1148.25,1148.25,52,71,123.00
03/03/2004,00:05,1148.00,1148.75,1148.00,1148.75,51,20,71.00
03/03/2004,00:06,1148.75,1148.75,1148.50,1148.50,113,2,115.00
03/03/2004,00:07,1148.75,1148.75,1148.75,1148.75,4,0,4.00
03/03/2004,00:10,1148.75,1148.75,1148.50,1148.50,8,1,9.00
03/03/2004,00:11,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/03/2004,00:12,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/03/2004,00:13,1148.75,1148.75,1148.75,1148.75,10,0,10.00
03/03/2004,00:14,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/03/2004,00:16,1148.75,1148.75,1148.75,1148.75,9,0,9.00
03/03/2004,00:17,1149.00,1149.00,1149.00,1149.00,2,0,2.00
03/03/2004,00:18,1148.75,1149.00,1148.75,1149.00,2,1,3.00
03/03/2004,00:20,1148.75,1149.00,1148.75,1148.75,2,2,4.00
03/03/2004,00:21,1148.75,1148.75,1148.75,1148.75,0,5,5.00
03/03/2004,00:25,1148.75,1148.75,1148.75,1148.75,0,3,3.00
03/03/2004,00:26,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/03/2004,00:27,1148.75,1148.75,1148.75,1148.75,35,0,35.00
03/03/2004,00:29,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/03/2004,00:31,1148.50,1148.50,1148.50,1148.50,0,37,37.00
03/03/2004,00:32,1148.50,1148.50,1148.50,1148.50,0,2,2.00
03/03/2004,00:33,1148.75,1148.75,1148.75,1148.75,5,0,5.00
03/03/2004,00:34,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/03/2004,00:35,1149.00,1149.00,1149.00,1149.00,40,0,40.00
03/03/2004,00:36,1149.00,1149.00,1149.00,1149.00,6,0,6.00
03/03/2004,00:37,1149.00,1149.00,1149.00,1149.00,5,0,5.00
03/03/2004,00:38,1148.75,1149.00,1148.75,1149.00,25,2,27.00
03/03/2004,00:39,1149.00,1149.00,1149.00,1149.00,32,0,32.00
03/03/2004,00:41,1149.00,1149.00,1149.00,1149.00,36,0,36.00
03/03/2004,00:42,1149.00,1149.25,1149.00,1149.25,6,0,6.00
03/03/2004,00:44,1149.00,1149.25,1149.00,1149.25,10,20,30.00
03/03/2004,00:45,1149.00,1149.00,1149.00,1149.00,0,7,7.00
03/03/2004,00:47,1148.75,1149.00,1148.75,1149.00,1,1,2.00
03/03/2004,00:49,1149.00,1149.00,1149.00,1149.00,2,0,2.00
03/03/2004,00:51,1149.00,1149.00,1149.00,1149.00,5,0,5.00
03/03/2004,00:52,1148.75,1148.75,1148.00,1148.00,2,174,176.00
03/03/2004,00:53,1148.25,1148.25,1148.25,1148.25,14,0,14.00
03/03/2004,00:54,1148.50,1148.50,1148.50,1148.50,15,0,15.00
03/03/2004,00:55,1148.50,1148.75,1148.50,1148.75,7,0,7.00
03/03/2004,00:58,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/03/2004,01:00,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/03/2004,01:04,1149.00,1149.00,1149.00,1149.00,31,0,31.00
03/03/2004,01:10,1149.25,1149.25,1149.00,1149.00,1,11,12.00
03/03/2004,01:11,1149.00,1149.00,1149.00,1149.00,0,9,9.00
03/03/2004,01:13,1149.00,1149.00,1149.00,1149.00,0,15,15.00
03/03/2004,01:19,1149.00,1149.00,1148.00,1148.00,17,165,182.00
03/03/2004,01:20,1148.25,1148.25,1148.25,1148.25,2,0,2.00
03/03/2004,01:21,1148.00,1148.00,1148.00,1148.00,0,29,29.00
03/03/2004,01:22,1148.00,1148.00,1147.75,1147.75,0,9,9.00
03/03/2004,01:23,1148.25,1148.25,1148.25,1148.25,17,0,17.00
03/03/2004,01:24,1148.50,1148.50,1148.50,1148.50,25,0,25.00
03/03/2004,01:25,1148.50,1148.50,1148.50,1148.50,25,0,25.00
03/03/2004,01:29,1148.75,1148.75,1148.75,1148.75,25,0,25.00
03/03/2004,01:35,1148.75,1148.75,1148.75,1148.75,48,0,48.00
03/03/2004,01:37,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/03/2004,01:39,1148.75,1148.75,1148.75,1148.75,1,0,1.00
03/03/2004,01:40,1149.00,1149.00,1149.00,1149.00,8,0,8.00
03/03/2004,01:42,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/03/2004,01:43,1148.75,1148.75,1148.75,1148.75,0,28,28.00
03/03/2004,01:47,1148.50,1148.50,1148.50,1148.50,0,10,10.00
03/03/2004,01:49,1148.75,1148.75,1148.75,1148.75,3,0,3.00
03/03/2004,01:50,1148.50,1148.50,1148.50,1148.50,0,28,28.00
03/03/2004,01:52,1148.50,1148.50,1148.50,1148.50,0,6,6.00
03/03/2004,01:53,1148.50,1148.50,1148.50,1148.50,0,5,5.00
03/03/2004,01:58,1148.50,1148.75,1148.50,1148.75,1,13,14.00
03/03/2004,01:59,1148.75,1148.75,1148.50,1148.50,1,4,5.00
03/03/2004,02:00,1148.75,1148.75,1148.75,1148.75,46,0,46.00
03/03/2004,02:01,1148.75,1148.75,1148.50,1148.50,6,31,37.00
03/03/2004,02:02,1148.75,1148.75,1148.75,1148.75,24,0,24.00
03/03/2004,02:03,1148.75,1149.00,1148.75,1148.75,16,12,28.00
03/03/2004,02:04,1148.75,1148.75,1148.75,1148.75,0,4,4.00
03/03/2004,02:05,1148.75,1149.00,1148.75,1149.00,4,15,19.00
03/03/2004,02:06,1149.00,1149.25,1149.00,1149.00,25,18,43.00
03/03/2004,02:07,1149.00,1149.25,1149.00,1149.25,37,7,44.00
03/03/2004,02:08,1149.25,1149.25,1149.25,1149.25,20,0,20.00
03/03/2004,02:09,1149.00,1149.00,1148.50,1149.00,1,57,58.00
03/03/2004,02:10,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/03/2004,02:11,1148.75,1149.00,1148.75,1149.00,43,76,119.00
03/03/2004,02:12,1149.00,1149.00,1148.75,1149.00,59,33,92.00
03/03/2004,02:13,1148.75,1148.75,1148.75,1148.75,0,32,32.00
03/03/2004,02:14,1148.75,1149.00,1148.75,1149.00,38,19,57.00
03/03/2004,02:15,1149.00,1149.00,1149.00,1149.00,10,0,10.00
03/03/2004,02:17,1149.00,1149.00,1149.00,1149.00,9,0,9.00
03/03/2004,02:19,1149.25,1149.25,1149.25,1149.25,73,0,73.00
03/03/2004,02:20,1149.25,1149.25,1149.25,1149.25,7,0,7.00
03/03/2004,02:22,1149.25,1149.75,1149.25,1149.50,185,2,187.00
03/03/2004,02:23,1149.75,1149.75,1149.75,1149.75,11,0,11.00
03/03/2004,02:24,1149.50,1149.50,1149.50,1149.50,0,46,46.00
03/03/2004,02:25,1149.50,1149.50,1149.25,1149.25,5,84,89.00
03/03/2004,02:26,1149.00,1149.00,1149.00,1149.00,0,86,86.00
03/03/2004,02:27,1149.25,1149.25,1149.00,1149.25,38,5,43.00
03/03/2004,02:28,1149.25,1149.25,1149.25,1149.25,23,0,23.00
03/03/2004,02:29,1149.25,1149.25,1149.25,1149.25,6,0,6.00
03/03/2004,02:31,1149.25,1149.25,1149.25,1149.25,1,0,1.00
03/03/2004,02:32,1149.25,1149.25,1149.25,1149.25,5,0,5.00
03/03/2004,02:33,1149.00,1149.25,1149.00,1149.25,7,10,17.00
03/03/2004,02:34,1149.25,1149.25,1149.25,1149.25,6,0,6.00
03/03/2004,02:35,1149.25,1149.25,1149.25,1149.25,3,0,3.00
03/03/2004,02:36,1149.00,1149.00,1148.75,1148.75,0,177,177.00
03/03/2004,02:37,1148.75,1148.75,1148.75,1148.75,0,22,22.00
03/03/2004,02:39,1148.75,1148.75,1148.75,1148.75,0,69,69.00
03/03/2004,02:40,1148.75,1148.75,1148.50,1148.50,0,51,51.00
03/03/2004,02:41,1148.75,1148.75,1148.75,1148.75,38,0,38.00
03/03/2004,02:42,1148.75,1148.75,1148.75,1148.75,53,0,53.00
03/03/2004,02:44,1148.50,1148.50,1148.50,1148.50,0,30,30.00
03/03/2004,02:45,1148.50,1148.50,1148.50,1148.50,0,15,15.00
03/03/2004,02:46,1148.75,1148.75,1148.75,1148.75,70,0,70.00
03/03/2004,02:47,1148.75,1149.00,1148.75,1149.00,2,0,2.00
03/03/2004,02:48,1148.75,1149.00,1148.75,1149.00,1,1,2.00
03/03/2004,02:49,1149.00,1149.00,1149.00,1149.00,47,0,47.00
03/03/2004,02:51,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/03/2004,02:52,1149.00,1149.00,1149.00,1149.00,15,0,15.00
03/03/2004,02:55,1149.25,1149.25,1149.25,1149.25,78,0,78.00
03/03/2004,02:56,1149.00,1149.00,1149.00,1149.00,0,1,1.00
03/03/2004,02:57,1149.25,1149.25,1149.00,1149.25,122,3,125.00
03/03/2004,02:58,1149.25,1149.25,1149.00,1149.25,40,12,52.00
03/03/2004,02:59,1149.25,1149.25,1149.25,1149.25,2,0,2.00
03/03/2004,03:00,1149.25,1149.25,1149.00,1149.25,3,5,8.00
03/03/2004,03:01,1149.25,1149.25,1149.00,1149.00,2,56,58.00
03/03/2004,03:02,1149.00,1149.00,1149.00,1149.00,0,7,7.00
03/03/2004,03:03,1149.00,1149.25,1148.75,1148.75,1,40,41.00
03/03/2004,03:04,1149.25,1149.25,1149.00,1149.00,2,47,49.00
03/03/2004,03:05,1149.00,1149.00,1149.00,1149.00,0,17,17.00
03/03/2004,03:06,1149.00,1149.00,1148.75,1148.75,0,5,5.00
03/03/2004,03:13,1149.00,1149.00,1149.00,1149.00,2,0,2.00
03/03/2004,03:14,1149.00,1149.00,1149.00,1149.00,5,0,5.00
03/03/2004,03:15,1149.00,1149.00,1149.00,1149.00,13,0,13.00
03/03/2004,03:16,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/03/2004,03:17,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/03/2004,03:18,1149.25,1149.25,1149.25,1149.25,10,0,10.00
03/03/2004,03:19,1149.00,1149.00,1148.75,1148.75,0,36,36.00
03/03/2004,03:20,1149.00,1149.00,1149.00,1149.00,1,0,1.00
03/03/2004,03:21,1149.00,1149.00,1148.75,1148.75,15,45,60.00
03/03/2004,03:22,1148.75,1148.75,1148.75,1148.75,0,6,6.00
03/03/2004,03:23,1148.75,1148.75,1148.50,1148.50,0,50,50.00
03/03/2004,03:25,1148.50,1148.50,1148.50,1148.50,0,3,3.00
03/03/2004,03:26,1148.50,1148.50,1148.50,1148.50,0,1,1.00
03/03/2004,03:27,1148.25,1148.25,1148.25,1148.25,0,28,28.00
03/03/2004,03:28,1148.50,1148.50,1147.75,1147.75,15,96,111.00
03/03/2004,03:29,1148.00,1148.00,1147.75,1147.75,1,63,64.00
03/03/2004,03:30,1147.75,1147.75,1147.75,1147.75,0,33,33.00
03/03/2004,03:31,1147.75,1147.75,1147.75,1147.75,0,49,49.00
03/03/2004,03:32,1148.00,1148.00,1148.00,1148.00,29,0,29.00
03/03/2004,03:33,1148.00,1148.00,1148.00,1148.00,32,0,32.00
03/03/2004,03:34,1148.00,1148.00,1148.00,1148.00,1,0,1.00
03/03/2004,03:35,1148.00,1148.00,1147.00,1147.00,19,190,209.00
03/03/2004,03:36,1147.25,1147.25,1147.00,1147.25,63,51,114.00
03/03/2004,03:37,1147.25,1147.50,1147.25,1147.25,6,7,13.00
03/03/2004,03:38,1147.25,1147.50,1147.25,1147.50,2,8,10.00
03/03/2004,03:39,1147.25,1147.25,1147.25,1147.25,0,1,1.00
03/03/2004,03:40,1147.50,1147.50,1147.50,1147.50,29,0,29.00
03/03/2004,03:42,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/03/2004,03:44,1147.25,1147.25,1147.25,1147.25,0,24,24.00
03/03/2004,03:45,1147.25,1147.25,1147.25,1147.25,0,10,10.00
03/03/2004,03:46,1147.25,1147.25,1147.25,1147.25,0,37,37.00
03/03/2004,03:47,1147.25,1147.25,1147.25,1147.25,0,10,10.00
03/03/2004,03:48,1147.25,1147.50,1147.25,1147.50,1,1,2.00
03/03/2004,03:50,1147.50,1147.50,1147.50,1147.50,26,0,26.00
03/03/2004,03:51,1147.50,1147.50,1147.50,1147.50,2,0,2.00
03/03/2004,03:52,1147.75,1147.75,1147.75,1147.75,34,0,34.00
03/03/2004,03:53,1147.75,1147.75,1147.75,1147.75,6,0,6.00
03/03/2004,03:54,1147.75,1147.75,1147.75,1147.75,8,0,8.00
03/03/2004,03:55,1147.75,1147.75,1147.75,1147.75,4,0,4.00
03/03/2004,03:56,1147.75,1147.75,1147.75,1147.75,6,0,6.00
03/03/2004,03:58,1147.75,1147.75,1147.75,1147.75,10,0,10.00
03/03/2004,03:59,1147.75,1147.75,1147.75,1147.75,2,0,2.00
03/03/2004,04:00,1148.00,1148.00,1148.00,1148.00,10,0,10.00
03/03/2004,04:01,1148.00,1148.00,1148.00,1148.00,29,0,29.00
03/03/2004,04:02,1148.00,1148.00,1147.75,1147.75,15,28,43.00
03/03/2004,04:03,1147.75,1147.75,1147.75,1147.75,0,10,10.00
03/03/2004,04:04,1147.75,1147.75,1147.50,1147.50,0,12,12.00
03/03/2004,04:06,1147.50,1147.50,1147.25,1147.25,0,38,38.00
03/03/2004,04:07,1147.25,1147.25,1147.25,1147.25,0,18,18.00
03/03/2004,04:08,1147.25,1147.25,1147.00,1147.25,7,21,28.00
03/03/2004,04:09,1147.25,1147.25,1147.00,1147.25,60,16,76.00
03/03/2004,04:10,1147.25,1147.25,1147.25,1147.25,3,0,3.00
03/03/2004,04:11,1147.00,1147.25,1147.00,1147.00,1,5,6.00
03/03/2004,04:13,1147.00,1147.25,1147.00,1147.25,19,10,29.00
03/03/2004,04:14,1147.25,1147.25,1147.25,1147.25,5,0,5.00
03/03/2004,04:16,1147.25,1147.25,1147.25,1147.25,21,0,21.00
03/03/2004,04:17,1147.50,1147.50,1147.25,1147.25,3,15,18.00
03/03/2004,04:18,1147.50,1147.50,1147.25,1147.25,8,35,43.00
03/03/2004,04:19,1147.25,1147.25,1147.25,1147.25,0,2,2.00
03/03/2004,04:20,1147.25,1147.25,1147.25,1147.25,0,8,8.00
03/03/2004,04:21,1147.25,1147.50,1147.25,1147.50,2,1,3.00
03/03/2004,04:23,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/03/2004,04:24,1147.25,1147.25,1147.25,1147.25,0,10,10.00
03/03/2004,04:26,1147.50,1147.50,1147.50,1147.50,34,0,34.00
03/03/2004,04:27,1147.50,1147.50,1147.25,1147.25,1,57,58.00
03/03/2004,04:28,1147.25,1147.25,1147.25,1147.25,0,28,28.00
03/03/2004,04:29,1147.25,1147.25,1147.25,1147.25,0,16,16.00
03/03/2004,04:30,1147.25,1147.25,1147.25,1147.25,0,4,4.00
03/03/2004,04:31,1147.25,1147.25,1147.25,1147.25,0,8,8.00
03/03/2004,04:32,1147.25,1147.25,1147.00,1147.25,6,23,29.00
03/03/2004,04:33,1147.25,1147.25,1147.25,1147.25,43,0,43.00
03/03/2004,04:34,1147.50,1147.50,1147.50,1147.50,5,0,5.00
03/03/2004,04:35,1147.50,1147.50,1147.50,1147.50,16,0,16.00
03/03/2004,04:36,1147.50,1147.50,1147.50,1147.50,3,0,3.00
03/03/2004,04:38,1147.50,1147.50,1147.50,1147.50,2,0,2.00
03/03/2004,04:39,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/03/2004,04:40,1147.50,1147.50,1147.50,1147.50,3,0,3.00
03/03/2004,04:41,1147.50,1147.50,1147.50,1147.50,5,0,5.00
03/03/2004,04:44,1147.25,1147.50,1147.25,1147.50,7,21,28.00
03/03/2004,04:45,1147.50,1147.50,1147.25,1147.25,2,1,3.00
03/03/2004,04:46,1147.25,1147.25,1147.25,1147.25,0,5,5.00
03/03/2004,04:50,1147.50,1147.50,1147.50,1147.50,5,0,5.00
03/03/2004,04:51,1147.50,1147.50,1147.25,1147.25,7,1,8.00
03/03/2004,04:53,1147.25,1147.25,1147.25,1147.25,0,2,2.00
03/03/2004,04:54,1147.25,1147.25,1147.25,1147.25,0,20,20.00
03/03/2004,04:55,1147.25,1147.25,1147.25,1147.25,0,3,3.00
03/03/2004,04:56,1147.25,1147.50,1147.25,1147.50,1,33,34.00
03/03/2004,04:57,1147.50,1147.50,1147.25,1147.25,1,15,16.00
03/03/2004,04:58,1147.25,1147.50,1147.25,1147.50,1,16,17.00
03/03/2004,04:59,1147.25,1147.25,1147.25,1147.25,0,25,25.00
03/03/2004,05:00,1147.00,1147.00,1147.00,1147.00,0,31,31.00
03/03/2004,05:01,1147.00,1147.25,1147.00,1147.25,7,55,62.00
03/03/2004,05:02,1147.25,1147.25,1147.25,1147.25,1,0,1.00
03/03/2004,05:03,1147.25,1147.50,1147.25,1147.50,20,0,20.00
03/03/2004,05:04,1147.50,1147.50,1147.50,1147.50,1,0,1.00
03/03/2004,05:05,1147.50,1147.50,1147.00,1147.00,1,39,40.00
03/03/2004,05:06,1147.25,1147.50,1147.25,1147.50,3,0,3.00
03/03/2004,05:07,1147.25,1147.50,1147.25,1147.25,2,10,12.00
03/03/2004,05:08,1147.25,1147.25,1147.00,1147.25,4,32,36.00
03/03/2004,05:09,1147.25,1147.25,1147.25,1147.25,4,0,4.00
03/03/2004,05:10,1147.25,1147.25,1146.75,1146.75,14,63,77.00
03/03/2004,05:11,1147.00,1147.00,1146.50,1146.50,1,95,96.00
03/03/2004,05:12,1147.00,1147.00,1146.75,1147.00,134,3,137.00
03/03/2004,05:13,1147.00,1147.00,1147.00,1147.00,91,0,91.00
03/03/2004,05:15,1147.00,1147.00,1147.00,1147.00,24,0,24.00
03/03/2004,05:17,1147.00,1147.00,1147.00,1147.00,8,0,8.00
03/03/2004,05:18,1146.75,1146.75,1146.75,1146.75,0,10,10.00
03/03/2004,05:19,1147.00,1147.00,1147.00,1147.00,4,0,4.00
03/03/2004,05:20,1147.00,1147.00,1147.00,1147.00,4,0,4.00
03/03/2004,05:22,1146.75,1146.75,1146.75,1146.75,0,1,1.00
03/03/2004,05:24,1146.75,1146.75,1146.75,1146.75,0,21,21.00
03/03/2004,05:25,1146.75,1146.75,1146.75,1146.75,0,26,26.00
03/03/2004,05:26,1147.00,1147.00,1147.00,1147.00,5,0,5.00
03/03/2004,05:27,1146.75,1146.75,1146.75,1146.75,0,2,2.00
03/03/2004,05:28,1147.00,1147.00,1147.00,1147.00,1,0,1.00
03/03/2004,05:29,1146.75,1146.75,1146.75,1146.75,0,8,8.00
03/03/2004,05:32,1146.75,1146.75,1146.50,1146.50,0,46,46.00
03/03/2004,05:33,1146.75,1146.75,1146.25,1146.50,84,217,301.00
03/03/2004,05:34,1146.75,1146.75,1146.50,1146.50,2,13,15.00
03/03/2004,05:35,1146.75,1146.75,1146.25,1146.50,6,26,32.00
03/03/2004,05:36,1146.50,1146.50,1146.25,1146.50,23,1,24.00
03/03/2004,05:38,1146.50,1146.50,1146.00,1146.25,7,70,77.00
03/03/2004,05:39,1146.25,1146.25,1146.00,1146.00,71,5,76.00
03/03/2004,05:40,1146.00,1146.50,1146.00,1146.50,2,63,65.00
03/03/2004,05:42,1146.50,1146.50,1146.50,1146.50,22,0,22.00
03/03/2004,05:43,1146.50,1146.50,1146.50,1146.50,17,0,17.00
03/03/2004,05:44,1146.25,1146.50,1146.25,1146.50,5,18,23.00
03/03/2004,05:46,1146.50,1146.50,1146.50,1146.50,5,0,5.00
03/03/2004,05:47,1146.50,1146.50,1146.50,1146.50,26,0,26.00
03/03/2004,05:49,1146.50,1146.50,1146.00,1146.25,34,50,84.00
03/03/2004,05:50,1146.25,1146.25,1146.00,1146.25,27,2,29.00
03/03/2004,05:51,1146.50,1146.50,1146.25,1146.25,10,92,102.00
03/03/2004,05:52,1146.25,1146.25,1146.25,1146.25,0,64,64.00
03/03/2004,05:53,1146.25,1146.25,1146.25,1146.25,0,7,7.00
03/03/2004,05:54,1146.50,1146.50,1146.50,1146.50,25,0,25.00
03/03/2004,05:55,1146.25,1146.50,1146.25,1146.50,5,3,8.00
03/03/2004,05:56,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/03/2004,05:57,1146.25,1146.25,1146.25,1146.25,0,15,15.00
03/03/2004,05:58,1146.25,1146.25,1146.00,1146.00,23,42,65.00
03/03/2004,05:59,1146.00,1146.25,1146.00,1146.25,3,3,6.00
03/03/2004,06:00,1146.25,1146.25,1146.25,1146.25,3,0,3.00
03/03/2004,06:01,1146.25,1146.25,1146.25,1146.25,69,0,69.00
03/03/2004,06:02,1146.00,1146.00,1146.00,1146.00,0,20,20.00
03/03/2004,06:03,1146.00,1146.50,1146.00,1146.50,76,2,78.00
03/03/2004,06:04,1146.75,1146.75,1146.50,1146.50,1,27,28.00
03/03/2004,06:05,1146.75,1146.75,1146.50,1146.50,1,15,16.00
03/03/2004,06:06,1146.50,1146.75,1146.50,1146.75,2,2,4.00
03/03/2004,06:07,1146.50,1146.50,1146.50,1146.50,0,61,61.00
03/03/2004,06:08,1146.50,1146.50,1146.25,1146.25,52,28,80.00
03/03/2004,06:09,1146.50,1146.50,1146.50,1146.50,5,0,5.00
03/03/2004,06:10,1146.25,1146.50,1146.25,1146.50,3,34,37.00
03/03/2004,06:11,1146.25,1146.50,1146.25,1146.50,2,70,72.00
03/03/2004,06:12,1146.50,1146.50,1146.25,1146.25,11,35,46.00
03/03/2004,06:13,1146.25,1146.25,1146.00,1146.00,0,111,111.00
03/03/2004,06:14,1146.25,1146.25,1146.25,1146.25,37,0,37.00
03/03/2004,06:15,1146.25,1146.25,1146.00,1146.00,39,5,44.00
03/03/2004,06:16,1146.25,1146.50,1146.25,1146.50,9,0,9.00
03/03/2004,06:18,1146.25,1146.25,1146.25,1146.25,0,26,26.00
03/03/2004,06:19,1146.25,1146.25,1146.00,1146.00,0,123,123.00
03/03/2004,06:20,1146.00,1146.00,1146.00,1146.00,0,30,30.00
03/03/2004,06:21,1146.00,1146.50,1146.00,1146.25,91,60,151.00
03/03/2004,06:22,1146.50,1146.50,1146.25,1146.25,47,1,48.00
03/03/2004,06:23,1146.50,1146.50,1146.25,1146.50,6,10,16.00
03/03/2004,06:24,1146.50,1146.50,1146.50,1146.50,38,0,38.00
03/03/2004,06:25,1146.50,1146.50,1146.25,1146.25,49,1,50.00
03/03/2004,06:26,1146.50,1146.50,1146.25,1146.25,6,15,21.00
03/03/2004,06:27,1146.50,1146.50,1146.50,1146.50,5,0,5.00
03/03/2004,06:28,1146.25,1146.50,1146.25,1146.50,15,1,16.00
03/03/2004,06:29,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/03/2004,06:30,1146.50,1146.75,1146.50,1146.50,33,14,47.00
03/03/2004,06:31,1146.75,1146.75,1146.75,1146.75,52,0,52.00
03/03/2004,06:32,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/03/2004,06:33,1146.50,1146.75,1146.50,1146.75,2,13,15.00
03/03/2004,06:34,1146.75,1146.75,1146.50,1146.50,1,60,61.00
03/03/2004,06:35,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/03/2004,06:36,1146.25,1146.25,1146.00,1146.00,0,76,76.00
03/03/2004,06:37,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/03/2004,06:38,1146.25,1146.25,1146.00,1146.25,2,1,3.00
03/03/2004,06:39,1146.00,1146.25,1145.75,1146.00,42,100,142.00
03/03/2004,06:40,1146.00,1146.25,1146.00,1146.25,17,0,17.00
03/03/2004,06:41,1146.25,1146.25,1146.00,1146.00,3,6,9.00
03/03/2004,06:42,1146.00,1146.00,1146.00,1146.00,0,3,3.00
03/03/2004,06:43,1146.00,1146.25,1146.00,1146.25,5,1,6.00
03/03/2004,06:44,1146.25,1146.25,1146.00,1146.25,2,1,3.00
03/03/2004,06:46,1146.25,1146.25,1146.00,1146.25,71,130,201.00
03/03/2004,06:47,1146.00,1146.25,1146.00,1146.25,7,2,9.00
03/03/2004,06:48,1146.25,1146.25,1146.25,1146.25,7,0,7.00
03/03/2004,06:49,1146.25,1146.25,1146.25,1146.25,20,0,20.00
03/03/2004,06:51,1146.25,1146.25,1146.25,1146.25,9,0,9.00
03/03/2004,06:52,1146.25,1146.50,1146.25,1146.50,33,0,33.00
03/03/2004,06:53,1146.25,1146.50,1146.25,1146.50,99,3,102.00
03/03/2004,06:54,1146.50,1146.50,1146.25,1146.50,3,13,16.00
03/03/2004,06:55,1146.50,1146.50,1146.50,1146.50,12,0,12.00
03/03/2004,06:56,1146.50,1146.50,1146.50,1146.50,25,0,25.00
03/03/2004,06:57,1146.25,1146.25,1146.25,1146.25,0,3,3.00
03/03/2004,06:58,1146.25,1146.50,1146.25,1146.50,1,151,152.00
03/03/2004,06:59,1146.50,1146.75,1146.50,1146.75,113,1,114.00
03/03/2004,07:00,1146.75,1147.00,1146.50,1146.75,6,20,26.00
03/03/2004,07:01,1146.75,1146.75,1146.75,1146.75,3,0,3.00
03/03/2004,07:02,1146.75,1146.75,1146.75,1146.75,12,0,12.00
03/03/2004,07:03,1146.75,1146.75,1146.75,1146.75,3,0,3.00
03/03/2004,07:04,1146.75,1147.00,1146.75,1147.00,40,0,40.00
03/03/2004,07:05,1146.75,1146.75,1146.75,1146.75,0,10,10.00
03/03/2004,07:06,1146.75,1146.75,1146.50,1146.75,55,7,62.00
03/03/2004,07:07,1146.75,1146.75,1146.75,1146.75,17,0,17.00
03/03/2004,07:08,1146.75,1146.75,1146.75,1146.75,7,0,7.00
03/03/2004,07:09,1146.50,1146.75,1146.50,1146.75,17,7,24.00
03/03/2004,07:10,1146.75,1146.75,1146.75,1146.75,53,0,53.00
03/03/2004,07:11,1146.50,1146.50,1146.50,1146.50,0,4,4.00
03/03/2004,07:12,1146.75,1146.75,1146.50,1146.75,4,1,5.00
03/03/2004,07:14,1146.75,1146.75,1146.75,1146.75,3,0,3.00
03/03/2004,07:15,1146.50,1146.75,1146.50,1146.75,1,20,21.00
03/03/2004,07:16,1146.75,1146.75,1146.50,1146.50,3,2,5.00
03/03/2004,07:17,1146.50,1146.75,1146.50,1146.75,1,2,3.00
03/03/2004,07:18,1146.50,1146.75,1146.50,1146.75,3,26,29.00
03/03/2004,07:19,1146.75,1146.75,1146.75,1146.75,6,0,6.00
03/03/2004,07:20,1146.75,1147.00,1146.75,1146.75,41,2,43.00
03/03/2004,07:21,1147.00,1147.00,1146.50,1146.50,1,30,31.00
03/03/2004,07:22,1146.50,1146.75,1146.50,1146.50,3,35,38.00
03/03/2004,07:23,1146.50,1146.75,1146.50,1146.75,1,6,7.00
03/03/2004,07:24,1146.75,1146.75,1146.50,1146.75,77,22,99.00
03/03/2004,07:25,1146.75,1146.75,1146.50,1146.50,14,2,16.00
03/03/2004,07:26,1146.50,1146.50,1146.50,1146.50,0,23,23.00
03/03/2004,07:27,1146.50,1146.50,1146.50,1146.50,0,55,55.00
03/03/2004,07:28,1146.50,1146.50,1146.50,1146.50,0,5,5.00
03/03/2004,07:29,1146.50,1146.75,1146.50,1146.75,7,13,20.00
03/03/2004,07:30,1146.75,1146.75,1146.00,1146.25,99,198,297.00
03/03/2004,07:31,1146.25,1146.25,1146.00,1146.00,18,12,30.00
03/03/2004,07:32,1146.25,1146.25,1146.00,1146.00,30,16,46.00
03/03/2004,07:33,1146.00,1146.25,1145.75,1145.75,1,305,306.00
03/03/2004,07:34,1146.00,1146.25,1145.75,1146.00,137,165,302.00
03/03/2004,07:35,1146.00,1146.00,1145.75,1145.75,12,17,29.00
03/03/2004,07:36,1145.75,1145.75,1145.75,1145.75,0,5,5.00
03/03/2004,07:37,1145.75,1146.00,1145.75,1145.75,1,6,7.00
03/03/2004,07:38,1145.75,1146.25,1145.75,1146.25,197,3,200.00
03/03/2004,07:39,1146.25,1146.25,1146.25,1146.25,8,0,8.00
03/03/2004,07:40,1146.25,1146.25,1146.00,1146.00,34,113,147.00
03/03/2004,07:41,1146.00,1146.00,1145.75,1146.00,1,21,22.00
03/03/2004,07:42,1146.00,1146.00,1145.50,1145.50,5,434,439.00
03/03/2004,07:43,1145.50,1145.75,1145.50,1145.75,36,53,89.00
03/03/2004,07:44,1145.75,1145.75,1145.75,1145.75,137,0,137.00
03/03/2004,07:45,1145.75,1145.75,1145.50,1145.50,27,89,116.00
03/03/2004,07:46,1145.75,1145.75,1145.50,1145.75,143,1,144.00
03/03/2004,07:47,1145.75,1145.75,1145.75,1145.75,71,0,71.00
03/03/2004,07:48,1145.75,1146.00,1145.50,1145.75,51,4,55.00
03/03/2004,07:49,1146.00,1146.00,1145.75,1145.75,1,99,100.00
03/03/2004,07:50,1146.00,1146.00,1146.00,1146.00,88,0,88.00
03/03/2004,07:51,1146.00,1146.00,1146.00,1146.00,94,0,94.00
03/03/2004,07:52,1146.25,1146.25,1146.25,1146.25,4,0,4.00
03/03/2004,07:53,1146.25,1146.25,1146.00,1146.00,18,3,21.00
03/03/2004,07:54,1146.00,1146.00,1146.00,1146.00,0,4,4.00
03/03/2004,07:55,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/03/2004,07:56,1146.25,1146.25,1146.00,1146.00,5,29,34.00
03/03/2004,07:57,1146.25,1146.25,1146.00,1146.00,3,24,27.00
03/03/2004,07:58,1146.00,1146.25,1146.00,1146.25,50,2,52.00
03/03/2004,07:59,1146.00,1146.00,1146.00,1146.00,0,29,29.00
03/03/2004,08:00,1146.00,1146.25,1146.00,1146.00,1,125,126.00
03/03/2004,08:01,1146.00,1146.00,1146.00,1146.00,0,303,303.00
03/03/2004,08:02,1146.00,1146.00,1145.75,1146.00,10,54,64.00
03/03/2004,08:03,1146.00,1146.00,1146.00,1146.00,72,0,72.00
03/03/2004,08:04,1146.25,1146.25,1146.00,1146.25,218,4,222.00
03/03/2004,08:05,1146.25,1146.25,1145.75,1146.00,212,471,683.00
03/03/2004,08:06,1146.00,1146.25,1146.00,1146.00,12,41,53.00
03/03/2004,08:07,1146.25,1146.50,1146.25,1146.50,167,116,283.00
03/03/2004,08:08,1146.50,1146.50,1146.50,1146.50,3,0,3.00
03/03/2004,08:09,1146.25,1146.75,1146.25,1146.75,147,4,151.00
03/03/2004,08:10,1146.75,1146.75,1146.25,1146.25,18,46,64.00
03/03/2004,08:11,1146.25,1146.50,1146.00,1146.00,21,141,162.00
03/03/2004,08:12,1146.25,1146.25,1146.25,1146.25,39,0,39.00
03/03/2004,08:13,1146.25,1146.25,1146.25,1146.25,166,0,166.00
03/03/2004,08:14,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/03/2004,08:15,1146.25,1146.25,1146.25,1146.25,5,0,5.00
03/03/2004,08:16,1146.50,1146.50,1146.25,1146.50,121,6,127.00
03/03/2004,08:17,1146.50,1146.50,1146.50,1146.50,34,0,34.00
03/03/2004,08:18,1146.50,1146.50,1146.25,1146.50,104,3,107.00
03/03/2004,08:19,1146.50,1146.50,1146.25,1146.25,21,2,23.00
03/03/2004,08:20,1146.25,1146.50,1146.25,1146.50,11,2,13.00
03/03/2004,08:21,1146.50,1146.75,1146.25,1146.25,38,15,53.00
03/03/2004,08:22,1146.50,1146.50,1146.25,1146.25,1,7,8.00
03/03/2004,08:23,1146.25,1146.50,1146.25,1146.25,1,103,104.00
03/03/2004,08:24,1146.50,1146.50,1146.00,1146.00,1,55,56.00
03/03/2004,08:25,1146.25,1146.75,1146.25,1146.50,196,41,237.00
03/03/2004,08:26,1146.25,1146.25,1146.00,1146.25,79,68,147.00
03/03/2004,08:27,1146.25,1146.50,1146.25,1146.50,17,0,17.00
03/03/2004,08:28,1146.25,1146.50,1146.25,1146.25,7,11,18.00
03/03/2004,08:29,1146.50,1146.75,1146.25,1146.50,157,56,213.00
03/03/2004,08:30,1146.75,1146.75,1146.25,1146.50,898,1416,2314.00
03/03/2004,08:31,1146.50,1147.25,1146.25,1147.25,2962,1163,4125.00
03/03/2004,08:32,1147.50,1147.50,1146.75,1147.00,1410,1484,2894.00
03/03/2004,08:33,1147.00,1147.75,1147.00,1147.25,2237,1860,4097.00
03/03/2004,08:34,1147.25,1147.50,1147.00,1147.25,390,1037,1427.00
03/03/2004,08:35,1147.00,1147.75,1147.00,1147.50,1230,1539,2769.00
03/03/2004,08:36,1147.50,1147.75,1147.25,1147.50,1699,113,1812.00
03/03/2004,08:37,1147.50,1147.50,1147.00,1147.00,542,1096,1638.00
03/03/2004,08:38,1147.25,1147.25,1146.75,1146.75,191,1670,1861.00
03/03/2004,08:39,1146.75,1147.00,1146.50,1146.75,1445,1276,2721.00
03/03/2004,08:40,1146.50,1147.00,1146.25,1146.75,991,1325,2316.00
03/03/2004,08:41,1146.75,1147.00,1146.25,1146.50,959,904,1863.00
03/03/2004,08:42,1146.50,1146.75,1146.25,1146.50,534,479,1013.00
03/03/2004,08:43,1146.50,1147.00,1145.75,1146.75,2631,4261,6892.00
03/03/2004,08:44,1147.00,1147.00,1146.25,1146.50,595,953,1548.00
03/03/2004,08:45,1146.50,1146.75,1146.00,1146.50,496,2073,2569.00
03/03/2004,08:46,1146.25,1146.50,1145.50,1146.00,1543,2564,4107.00
03/03/2004,08:47,1146.00,1146.50,1145.75,1146.50,821,890,1711.00
03/03/2004,08:48,1146.50,1146.75,1146.25,1146.75,2228,795,3023.00
03/03/2004,08:49,1146.75,1147.00,1146.25,1146.50,1222,899,2121.00
03/03/2004,08:50,1146.50,1147.00,1146.50,1146.75,770,1156,1926.00
03/03/2004,08:51,1146.50,1146.75,1146.50,1146.50,77,329,406.00
03/03/2004,08:52,1146.50,1147.00,1146.25,1147.00,1267,806,2073.00
03/03/2004,08:53,1147.00,1147.00,1146.50,1146.50,495,874,1369.00
03/03/2004,08:54,1146.75,1147.00,1146.50,1147.00,984,685,1669.00
03/03/2004,08:55,1147.00,1147.50,1146.75,1147.25,1889,1073,2962.00
03/03/2004,08:56,1147.50,1147.75,1147.25,1147.50,929,721,1650.00
03/03/2004,08:57,1147.50,1147.50,1147.00,1147.50,196,922,1118.00
03/03/2004,08:58,1147.50,1147.50,1147.00,1147.00,44,585,629.00
03/03/2004,08:59,1147.25,1147.50,1147.00,1147.25,1011,404,1415.00
03/03/2004,09:00,1147.25,1147.25,1146.75,1146.75,589,822,1411.00
03/03/2004,09:01,1146.75,1147.00,1145.50,1146.00,1636,2552,4188.00
03/03/2004,09:02,1146.00,1146.50,1145.50,1146.25,1233,1511,2744.00
03/03/2004,09:03,1146.25,1149.00,1146.00,1148.25,7094,2898,9992.00
03/03/2004,09:04,1148.50,1148.75,1148.00,1148.50,2111,1811,3922.00
03/03/2004,09:05,1148.75,1148.75,1147.75,1147.75,1848,2108,3956.00
03/03/2004,09:06,1148.00,1148.50,1147.75,1148.00,1713,2820,4533.00
03/03/2004,09:07,1148.00,1148.50,1148.00,1148.50,1213,927,2140.00
03/03/2004,09:08,1148.50,1148.50,1147.50,1147.50,602,1892,2494.00
03/03/2004,09:09,1147.50,1147.75,1146.75,1146.75,1479,2855,4334.00
03/03/2004,09:10,1147.00,1147.50,1146.75,1147.00,971,1307,2278.00
03/03/2004,09:11,1146.75,1147.00,1146.00,1146.25,967,2544,3511.00
03/03/2004,09:12,1146.50,1146.50,1145.50,1146.25,1348,2167,3515.00
03/03/2004,09:13,1146.25,1146.75,1145.75,1146.50,1218,445,1663.00
03/03/2004,09:14,1146.75,1146.75,1146.00,1146.25,508,928,1436.00
03/03/2004,09:15,1146.25,1146.50,1145.25,1146.50,2245,3704,5949.00
03/03/2004,09:16,1146.25,1147.25,1146.25,1147.00,3731,410,4141.00
03/03/2004,09:17,1146.75,1147.00,1146.25,1146.50,816,1413,2229.00
03/03/2004,09:18,1146.50,1146.50,1145.75,1145.75,1078,2106,3184.00
03/03/2004,09:19,1145.75,1146.25,1145.75,1146.00,1313,714,2027.00
03/03/2004,09:20,1146.00,1146.75,1145.75,1146.25,1351,1043,2394.00
03/03/2004,09:21,1146.50,1146.75,1146.25,1146.75,1299,816,2115.00
03/03/2004,09:22,1146.50,1146.75,1146.00,1146.25,393,1270,1663.00
03/03/2004,09:23,1146.25,1146.50,1145.50,1145.75,104,1006,1110.00
03/03/2004,09:24,1145.50,1146.00,1144.75,1145.50,2371,4850,7221.00
03/03/2004,09:25,1145.50,1145.75,1145.25,1145.50,1776,1380,3156.00
03/03/2004,09:26,1145.50,1145.75,1145.00,1145.25,1532,2622,4154.00
03/03/2004,09:27,1145.25,1145.50,1145.00,1145.50,796,999,1795.00
03/03/2004,09:28,1145.50,1145.50,1144.50,1144.75,1304,4370,5674.00
03/03/2004,09:29,1144.50,1144.75,1144.00,1144.50,2817,3297,6114.00
03/03/2004,09:30,1144.50,1144.75,1143.75,1144.25,2203,3076,5279.00
03/03/2004,09:31,1144.25,1144.50,1144.00,1144.25,1383,840,2223.00
03/03/2004,09:32,1144.25,1144.75,1143.75,1144.50,1494,929,2423.00
03/03/2004,09:33,1144.50,1144.50,1144.00,1144.25,990,831,1821.00
03/03/2004,09:34,1144.25,1144.50,1144.00,1144.50,649,1475,2124.00
03/03/2004,09:35,1144.50,1144.75,1144.00,1144.25,637,1116,1753.00
03/03/2004,09:36,1144.25,1144.25,1143.50,1144.25,1582,5238,6820.00
03/03/2004,09:37,1143.75,1144.50,1143.25,1143.50,1400,2553,3953.00
03/03/2004,09:38,1143.50,1144.00,1143.50,1143.75,1942,812,2754.00
03/03/2004,09:39,1144.00,1144.25,1143.75,1144.25,1143,290,1433.00
03/03/2004,09:40,1144.25,1144.50,1144.00,1144.00,1165,697,1862.00
03/03/2004,09:41,1144.25,1144.50,1144.00,1144.25,648,473,1121.00
03/03/2004,09:42,1144.25,1144.50,1144.00,1144.25,162,361,523.00
03/03/2004,09:43,1144.25,1144.50,1144.00,1144.50,1360,39,1399.00
03/03/2004,09:44,1144.25,1144.75,1144.25,1144.50,740,524,1264.00
03/03/2004,09:45,1144.50,1144.50,1144.00,1144.25,154,921,1075.00
03/03/2004,09:46,1144.25,1144.50,1144.00,1144.50,591,77,668.00
03/03/2004,09:47,1144.50,1144.75,1144.50,1144.75,177,877,1054.00
03/03/2004,09:48,1144.50,1145.00,1144.25,1145.00,1308,400,1708.00
03/03/2004,09:49,1145.00,1145.25,1144.75,1145.25,1595,539,2134.00
03/03/2004,09:50,1145.25,1145.25,1144.50,1144.50,269,866,1135.00
03/03/2004,09:51,1144.50,1145.00,1144.50,1145.00,1353,650,2003.00
03/03/2004,09:52,1145.00,1145.00,1144.25,1144.25,487,1475,1962.00
03/03/2004,09:53,1144.25,1144.50,1143.75,1143.75,334,1139,1473.00
03/03/2004,09:54,1144.00,1144.50,1143.75,1144.25,525,363,888.00
03/03/2004,09:55,1144.50,1144.75,1144.25,1144.75,468,85,553.00
03/03/2004,09:56,1144.75,1144.75,1144.25,1144.50,738,1030,1768.00
03/03/2004,09:57,1144.75,1145.00,1144.50,1145.00,895,113,1008.00
03/03/2004,09:58,1145.00,1145.25,1144.50,1145.25,1668,621,2289.00
03/03/2004,09:59,1145.25,1145.25,1144.50,1144.75,940,1240,2180.00
03/03/2004,10:00,1144.75,1145.25,1144.50,1145.25,709,197,906.00
03/03/2004,10:01,1145.00,1145.25,1144.75,1144.75,278,415,693.00
03/03/2004,10:02,1145.00,1145.25,1144.75,1144.75,396,314,710.00
03/03/2004,10:03,1145.00,1145.00,1144.50,1144.75,316,648,964.00
03/03/2004,10:04,1145.00,1145.25,1144.75,1144.75,406,133,539.00
03/03/2004,10:05,1145.00,1145.00,1144.25,1144.75,807,630,1437.00
03/03/2004,10:06,1144.75,1145.00,1144.50,1144.75,87,436,523.00
03/03/2004,10:07,1144.75,1145.00,1144.50,1145.00,231,105,336.00
03/03/2004,10:08,1145.00,1145.00,1144.50,1144.50,41,349,390.00
03/03/2004,10:09,1144.75,1145.00,1144.50,1145.00,245,55,300.00
03/03/2004,10:10,1144.75,1145.00,1144.75,1145.00,208,40,248.00
03/03/2004,10:11,1145.00,1145.25,1144.75,1145.00,767,111,878.00
03/03/2004,10:12,1145.25,1145.75,1145.00,1145.75,1922,623,2545.00
03/03/2004,10:13,1145.75,1146.00,1145.25,1145.25,745,697,1442.00
03/03/2004,10:14,1145.50,1145.50,1145.25,1145.25,157,1393,1550.00
03/03/2004,10:15,1145.25,1145.25,1144.75,1145.25,473,741,1214.00
03/03/2004,10:16,1145.25,1145.50,1145.00,1145.25,197,209,406.00
03/03/2004,10:17,1145.50,1145.50,1144.75,1145.00,368,1293,1661.00
03/03/2004,10:18,1145.00,1145.50,1145.00,1145.00,276,259,535.00
03/03/2004,10:19,1145.25,1145.25,1145.00,1145.00,35,139,174.00
03/03/2004,10:20,1145.25,1145.50,1145.00,1145.25,590,129,719.00
03/03/2004,10:21,1145.00,1145.50,1145.00,1145.00,262,917,1179.00
03/03/2004,10:22,1145.25,1147.00,1145.25,1146.75,7097,1316,8413.00
03/03/2004,10:23,1146.75,1147.75,1146.75,1147.00,3007,1752,4759.00
03/03/2004,10:24,1147.25,1147.25,1146.75,1147.25,1244,1350,2594.00
03/03/2004,10:25,1147.25,1147.50,1147.00,1147.25,1065,735,1800.00
03/03/2004,10:26,1147.25,1147.50,1146.75,1147.25,811,511,1322.00
03/03/2004,10:27,1147.25,1147.50,1146.75,1147.25,1570,1437,3007.00
03/03/2004,10:28,1147.00,1147.25,1146.75,1147.00,528,795,1323.00
03/03/2004,10:29,1147.00,1147.25,1146.50,1146.50,142,872,1014.00
03/03/2004,10:30,1146.75,1146.75,1146.25,1146.50,223,1058,1281.00
03/03/2004,10:31,1146.25,1146.50,1146.00,1146.00,190,714,904.00
03/03/2004,10:32,1146.00,1146.50,1146.00,1146.25,190,340,530.00
03/03/2004,10:33,1146.00,1146.25,1146.00,1146.00,54,74,128.00
03/03/2004,10:34,1146.00,1146.25,1145.75,1145.75,185,1359,1544.00
03/03/2004,10:35,1146.00,1146.00,1144.75,1145.00,1150,2915,4065.00
03/03/2004,10:36,1145.00,1145.25,1145.00,1145.25,813,90,903.00
03/03/2004,10:37,1145.25,1145.50,1145.00,1145.50,228,90,318.00
03/03/2004,10:38,1145.25,1145.50,1145.25,1145.50,162,167,329.00
03/03/2004,10:39,1145.50,1145.50,1145.25,1145.25,27,36,63.00
03/03/2004,10:40,1145.25,1145.75,1145.25,1145.75,558,49,607.00
03/03/2004,10:41,1145.50,1146.00,1145.50,1145.75,660,438,1098.00
03/03/2004,10:42,1145.75,1145.75,1145.50,1145.75,39,273,312.00
03/03/2004,10:43,1145.50,1145.75,1145.25,1145.25,46,468,514.00
03/03/2004,10:44,1145.25,1145.50,1145.00,1145.50,585,577,1162.00
03/03/2004,10:45,1145.50,1145.75,1145.50,1145.50,4,177,181.00
03/03/2004,10:46,1145.75,1145.75,1145.50,1145.75,40,202,242.00
03/03/2004,10:47,1145.75,1145.75,1145.25,1145.75,228,280,508.00
03/03/2004,10:48,1145.50,1145.75,1145.25,1145.50,119,197,316.00
03/03/2004,10:49,1145.50,1145.75,1145.25,1145.25,18,73,91.00
03/03/2004,10:50,1145.50,1145.50,1145.00,1145.00,438,1633,2071.00
03/03/2004,10:51,1145.25,1145.25,1144.75,1145.00,399,669,1068.00
03/03/2004,10:52,1145.00,1145.25,1144.75,1145.00,139,623,762.00
03/03/2004,10:53,1145.00,1145.75,1145.00,1145.50,517,734,1251.00
03/03/2004,10:54,1145.50,1145.75,1145.25,1145.25,65,227,292.00
03/03/2004,10:55,1145.25,1145.50,1145.25,1145.25,62,275,337.00
03/03/2004,10:56,1145.50,1145.75,1145.00,1145.75,711,98,809.00
03/03/2004,10:57,1145.50,1146.25,1145.50,1146.00,1027,283,1310.00
03/03/2004,10:58,1145.75,1146.25,1145.50,1146.25,598,605,1203.00
03/03/2004,10:59,1146.25,1147.00,1146.00,1146.50,2336,280,2616.00
03/03/2004,11:00,1146.50,1147.25,1146.00,1147.00,3074,898,3972.00
03/03/2004,11:01,1147.00,1147.25,1146.75,1146.75,382,701,1083.00
03/03/2004,11:02,1146.75,1147.00,1146.50,1146.75,61,243,304.00
03/03/2004,11:03,1146.50,1147.25,1146.50,1147.00,769,486,1255.00
03/03/2004,11:04,1147.00,1147.25,1146.75,1147.25,1236,33,1269.00
03/03/2004,11:05,1147.25,1147.50,1146.75,1146.75,638,698,1336.00
03/03/2004,11:06,1147.00,1147.00,1146.75,1147.00,67,94,161.00
03/03/2004,11:07,1146.75,1146.75,1146.50,1146.50,50,635,685.00
03/03/2004,11:08,1146.50,1146.50,1146.25,1146.25,84,504,588.00
03/03/2004,11:09,1146.50,1146.50,1146.25,1146.50,31,103,134.00
03/03/2004,11:10,1146.50,1146.50,1145.75,1145.75,84,1042,1126.00
03/03/2004,11:11,1145.75,1146.00,1145.50,1145.75,599,1388,1987.00
03/03/2004,11:12,1146.00,1146.75,1146.00,1146.50,1690,158,1848.00
03/03/2004,11:13,1146.50,1146.50,1146.25,1146.25,42,1196,1238.00
03/03/2004,11:14,1146.25,1146.50,1146.25,1146.50,3,55,58.00
03/03/2004,11:15,1146.50,1146.75,1146.50,1146.75,300,157,457.00
03/03/2004,11:16,1146.75,1147.00,1146.50,1146.75,416,121,537.00
03/03/2004,11:17,1146.75,1146.75,1145.75,1145.75,7,1197,1204.00
03/03/2004,11:18,1145.75,1146.25,1145.75,1145.75,154,373,527.00
03/03/2004,11:19,1146.00,1146.25,1145.75,1146.00,227,15,242.00
03/03/2004,11:20,1146.00,1146.25,1146.00,1146.25,179,384,563.00
03/03/2004,11:21,1146.00,1146.50,1146.00,1146.00,92,82,174.00
03/03/2004,11:22,1146.25,1146.50,1146.25,1146.50,358,5,363.00
03/03/2004,11:23,1146.50,1146.50,1145.50,1145.50,10,1367,1377.00
03/03/2004,11:24,1145.50,1145.50,1145.00,1145.25,54,1094,1148.00
03/03/2004,11:25,1145.25,1145.50,1145.00,1145.25,386,713,1099.00
03/03/2004,11:26,1145.25,1145.50,1145.00,1145.25,212,269,481.00
03/03/2004,11:27,1145.50,1145.75,1145.25,1145.75,479,203,682.00
03/03/2004,11:28,1145.75,1145.75,1145.25,1145.75,134,169,303.00
03/03/2004,11:29,1145.50,1145.75,1145.50,1145.75,12,179,191.00
03/03/2004,11:30,1145.75,1146.25,1145.50,1146.00,402,68,470.00
03/03/2004,11:31,1146.00,1146.25,1146.00,1146.00,91,83,174.00
03/03/2004,11:32,1146.00,1146.25,1145.75,1146.00,335,310,645.00
03/03/2004,11:33,1146.00,1146.00,1145.75,1146.00,193,18,211.00
03/03/2004,11:34,1146.00,1146.25,1145.75,1146.00,162,34,196.00
03/03/2004,11:35,1146.00,1146.00,1145.75,1146.00,1,212,213.00
03/03/2004,11:36,1146.00,1146.00,1145.00,1145.25,61,1187,1248.00
03/03/2004,11:37,1145.25,1145.75,1145.25,1145.75,526,379,905.00
03/03/2004,11:38,1145.50,1146.00,1145.50,1146.00,288,19,307.00
03/03/2004,11:39,1146.00,1146.75,1145.75,1146.50,1404,344,1748.00
03/03/2004,11:40,1146.50,1146.50,1146.00,1146.25,247,130,377.00
03/03/2004,11:41,1146.25,1146.75,1146.00,1146.50,543,73,616.00
03/03/2004,11:42,1146.50,1146.75,1146.25,1146.50,162,34,196.00
03/03/2004,11:43,1146.50,1146.75,1146.25,1146.25,124,134,258.00
03/03/2004,11:44,1146.25,1146.50,1145.75,1145.75,128,592,720.00
03/03/2004,11:45,1145.75,1146.00,1145.50,1145.75,172,67,239.00
03/03/2004,11:46,1145.75,1146.00,1145.75,1146.00,397,61,458.00
03/03/2004,11:47,1145.75,1146.00,1145.75,1146.00,124,1,125.00
03/03/2004,11:48,1146.00,1146.25,1146.00,1146.25,22,7,29.00
03/03/2004,11:49,1146.25,1146.25,1146.00,1146.00,17,24,41.00
03/03/2004,11:50,1146.00,1146.25,1145.75,1146.00,130,116,246.00
03/03/2004,11:51,1146.00,1146.25,1145.75,1145.75,22,86,108.00
03/03/2004,11:52,1145.75,1145.75,1145.50,1145.75,119,193,312.00
03/03/2004,11:53,1146.00,1146.00,1145.25,1145.25,8,408,416.00
03/03/2004,11:54,1145.25,1146.00,1145.25,1146.00,681,42,723.00
03/03/2004,11:55,1146.00,1146.25,1145.75,1145.75,148,248,396.00
03/03/2004,11:56,1145.75,1146.00,1145.50,1145.75,31,113,144.00
03/03/2004,11:57,1145.75,1146.00,1145.75,1146.00,23,5,28.00
03/03/2004,11:58,1146.00,1146.00,1145.75,1145.75,20,2,22.00
03/03/2004,11:59,1146.00,1146.25,1145.75,1146.25,250,13,263.00
03/03/2004,12:00,1146.25,1146.50,1146.00,1146.25,739,39,778.00
03/03/2004,12:01,1146.25,1146.50,1146.00,1146.00,152,1005,1157.00
03/03/2004,12:02,1146.00,1146.75,1146.00,1146.75,876,249,1125.00
03/03/2004,12:03,1146.50,1146.75,1146.25,1146.25,24,456,480.00
03/03/2004,12:04,1146.00,1146.50,1146.00,1146.50,325,66,391.00
03/03/2004,12:05,1146.50,1147.25,1146.25,1147.25,878,69,947.00
03/03/2004,12:06,1147.25,1147.50,1146.75,1147.00,861,756,1617.00
03/03/2004,12:07,1147.00,1147.25,1147.00,1147.25,15,144,159.00
03/03/2004,12:08,1147.00,1147.25,1147.00,1147.00,41,239,280.00
03/03/2004,12:09,1147.00,1148.00,1147.00,1147.50,4982,1082,6064.00
03/03/2004,12:10,1147.75,1148.00,1147.50,1147.50,829,1205,2034.00
03/03/2004,12:11,1147.50,1147.75,1147.50,1147.50,39,625,664.00
03/03/2004,12:12,1147.75,1147.75,1147.50,1147.75,71,79,150.00
03/03/2004,12:13,1147.75,1148.50,1147.75,1148.00,3555,1006,4561.00
03/03/2004,12:14,1148.00,1148.25,1148.00,1148.00,399,151,550.00
03/03/2004,12:15,1148.25,1148.25,1147.50,1147.75,236,685,921.00
03/03/2004,12:16,1147.75,1148.25,1147.50,1148.00,488,442,930.00
03/03/2004,12:17,1148.25,1148.25,1147.75,1147.75,255,277,532.00
03/03/2004,12:18,1147.75,1148.00,1147.75,1147.75,4,94,98.00
03/03/2004,12:19,1147.75,1148.50,1147.75,1148.25,1160,747,1907.00
03/03/2004,12:20,1148.25,1148.50,1147.75,1148.00,682,875,1557.00
03/03/2004,12:21,1148.00,1148.50,1148.00,1148.25,430,194,624.00
03/03/2004,12:22,1148.25,1148.50,1148.00,1148.00,117,389,506.00
03/03/2004,12:23,1148.00,1148.50,1147.75,1148.25,1275,158,1433.00
03/03/2004,12:24,1148.25,1148.25,1148.00,1148.25,263,156,419.00
03/03/2004,12:25,1148.25,1148.50,1147.75,1148.25,435,375,810.00
03/03/2004,12:26,1148.00,1148.25,1148.00,1148.00,8,173,181.00
03/03/2004,12:27,1148.00,1148.25,1148.00,1148.25,34,30,64.00
03/03/2004,12:28,1148.00,1148.50,1148.00,1148.00,377,272,649.00
03/03/2004,12:29,1148.00,1148.75,1148.00,1148.75,1772,120,1892.00
03/03/2004,12:30,1148.75,1149.00,1148.00,1148.00,913,1429,2342.00
03/03/2004,12:31,1148.25,1148.50,1148.00,1148.50,286,156,442.00
03/03/2004,12:32,1148.50,1149.00,1148.50,1148.75,1146,189,1335.00
03/03/2004,12:33,1148.75,1148.75,1148.50,1148.75,690,447,1137.00
03/03/2004,12:34,1148.50,1149.75,1148.50,1149.50,4727,855,5582.00
03/03/2004,12:35,1149.50,1150.00,1149.50,1149.75,1501,900,2401.00
03/03/2004,12:36,1149.75,1151.50,1149.75,1151.50,6661,2531,9192.00
03/03/2004,12:37,1151.25,1151.75,1151.00,1151.25,2361,1772,4133.00
03/03/2004,12:38,1151.25,1152.50,1151.25,1151.75,5259,1546,6805.00
03/03/2004,12:39,1152.00,1152.00,1151.50,1151.75,1772,1790,3562.00
03/03/2004,12:40,1151.50,1151.75,1151.00,1151.25,447,2027,2474.00
03/03/2004,12:41,1151.25,1152.00,1151.25,1151.75,2449,896,3345.00
03/03/2004,12:42,1152.00,1152.00,1151.50,1151.75,194,595,789.00
03/03/2004,12:43,1151.75,1151.75,1151.50,1151.50,205,864,1069.00
03/03/2004,12:44,1151.50,1151.75,1151.25,1151.50,1023,844,1867.00
03/03/2004,12:45,1151.50,1151.75,1151.25,1151.50,318,613,931.00
03/03/2004,12:46,1151.50,1151.50,1150.75,1151.00,195,1799,1994.00
03/03/2004,12:47,1151.00,1151.25,1150.75,1151.00,887,404,1291.00
03/03/2004,12:48,1151.00,1151.50,1151.00,1151.50,945,318,1263.00
03/03/2004,12:49,1151.50,1151.50,1151.00,1151.00,28,879,907.00
03/03/2004,12:50,1151.00,1151.25,1151.00,1151.00,19,222,241.00
03/03/2004,12:51,1151.00,1151.50,1151.00,1151.50,482,93,575.00
03/03/2004,12:52,1151.25,1151.75,1151.25,1151.50,1177,1290,2467.00
03/03/2004,12:53,1151.50,1151.75,1151.25,1151.50,922,25,947.00
03/03/2004,12:54,1151.50,1151.75,1151.25,1151.25,50,292,342.00
03/03/2004,12:55,1151.50,1151.50,1151.00,1151.25,96,260,356.00
03/03/2004,12:56,1151.25,1151.50,1151.00,1151.00,360,384,744.00
03/03/2004,12:57,1151.00,1151.00,1150.75,1151.00,133,414,547.00
03/03/2004,12:58,1151.00,1151.00,1150.50,1150.75,842,706,1548.00
03/03/2004,12:59,1150.75,1151.50,1150.50,1151.50,896,203,1099.00
03/03/2004,13:00,1151.25,1151.50,1151.00,1151.25,100,199,299.00
03/03/2004,13:01,1151.25,1151.75,1150.75,1151.75,1654,227,1881.00
03/03/2004,13:02,1151.75,1151.75,1151.00,1151.00,405,1432,1837.00
03/03/2004,13:03,1151.25,1151.50,1151.00,1151.50,121,53,174.00
03/03/2004,13:04,1151.25,1151.50,1151.00,1151.00,125,558,683.00
03/03/2004,13:05,1151.00,1151.25,1150.25,1150.75,596,1352,1948.00
03/03/2004,13:06,1150.50,1151.00,1150.50,1150.75,206,618,824.00
03/03/2004,13:07,1150.75,1151.25,1150.75,1151.00,897,383,1280.00
03/03/2004,13:08,1151.00,1151.25,1150.75,1151.00,161,539,700.00
03/03/2004,13:09,1151.00,1152.50,1151.00,1152.25,3653,481,4134.00
03/03/2004,13:10,1152.25,1152.50,1151.75,1152.00,1953,1067,3020.00
03/03/2004,13:11,1152.25,1152.25,1151.50,1151.50,99,989,1088.00
03/03/2004,13:12,1151.50,1151.50,1150.75,1150.75,319,1699,2018.00
03/03/2004,13:13,1150.75,1151.50,1150.75,1151.25,1145,999,2144.00
03/03/2004,13:14,1151.25,1151.50,1151.00,1151.50,500,357,857.00
03/03/2004,13:15,1151.50,1151.75,1151.25,1151.25,228,347,575.00
03/03/2004,13:16,1151.00,1151.00,1150.50,1150.75,247,820,1067.00
03/03/2004,13:17,1150.75,1151.25,1150.75,1151.00,384,40,424.00
03/03/2004,13:18,1151.00,1152.00,1151.00,1151.50,1521,83,1604.00
03/03/2004,13:19,1151.50,1151.75,1151.25,1151.50,51,147,198.00
03/03/2004,13:20,1151.25,1151.50,1150.75,1151.50,935,812,1747.00
03/03/2004,13:21,1151.50,1151.75,1151.50,1151.50,226,855,1081.00
03/03/2004,13:22,1151.25,1151.50,1151.00,1151.25,393,409,802.00
03/03/2004,13:23,1151.25,1151.50,1151.00,1151.00,29,329,358.00
03/03/2004,13:24,1151.25,1151.25,1150.50,1150.75,690,1169,1859.00
03/03/2004,13:25,1151.00,1151.00,1150.25,1150.25,219,903,1122.00
03/03/2004,13:26,1150.25,1151.25,1150.25,1151.25,563,122,685.00
03/03/2004,13:27,1151.25,1151.25,1150.75,1151.00,82,241,323.00
03/03/2004,13:28,1151.00,1151.00,1150.75,1151.00,13,12,25.00
03/03/2004,13:29,1150.75,1151.50,1150.75,1151.50,538,309,847.00
03/03/2004,13:30,1151.50,1151.75,1151.00,1151.25,641,281,922.00
03/03/2004,13:31,1151.25,1151.25,1151.00,1151.00,28,207,235.00
03/03/2004,13:32,1151.25,1151.25,1151.00,1151.00,32,102,134.00
03/03/2004,13:33,1151.00,1151.50,1150.75,1151.25,1099,389,1488.00
03/03/2004,13:34,1151.25,1151.50,1151.25,1151.25,7,223,230.00
03/03/2004,13:35,1151.25,1151.75,1151.25,1151.25,305,217,522.00
03/03/2004,13:36,1151.25,1152.25,1151.25,1152.25,3394,619,4013.00
03/03/2004,13:37,1152.25,1152.50,1152.00,1152.25,1614,426,2040.00
03/03/2004,13:38,1152.25,1152.25,1151.75,1151.75,88,1219,1307.00
03/03/2004,13:39,1151.75,1152.75,1151.75,1151.75,3135,1268,4403.00
03/03/2004,13:40,1151.75,1151.75,1150.50,1150.50,918,2723,3641.00
03/03/2004,13:41,1150.75,1151.75,1150.75,1151.25,1011,708,1719.00
03/03/2004,13:42,1151.50,1151.75,1151.25,1151.50,316,46,362.00
03/03/2004,13:43,1151.50,1151.50,1151.25,1151.25,122,361,483.00
03/03/2004,13:44,1151.25,1151.50,1150.25,1150.50,354,1962,2316.00
03/03/2004,13:45,1150.75,1151.25,1150.50,1151.00,814,463,1277.00
03/03/2004,13:46,1151.00,1151.00,1150.75,1151.00,351,177,528.00
03/03/2004,13:47,1151.00,1151.25,1151.00,1151.25,182,8,190.00
03/03/2004,13:48,1151.25,1151.25,1150.75,1150.75,246,393,639.00
03/03/2004,13:49,1150.75,1151.25,1150.50,1151.00,569,161,730.00
03/03/2004,13:50,1151.25,1151.25,1150.00,1150.25,303,1567,1870.00
03/03/2004,13:51,1150.25,1151.00,1150.25,1150.50,894,616,1510.00
03/03/2004,13:52,1150.25,1151.00,1150.00,1150.25,705,1230,1935.00
03/03/2004,13:53,1150.25,1150.75,1150.25,1150.25,244,582,826.00
03/03/2004,13:54,1150.50,1150.75,1150.25,1150.75,438,341,779.00
03/03/2004,13:55,1150.75,1151.00,1150.25,1150.50,226,725,951.00
03/03/2004,13:56,1150.25,1150.75,1150.25,1150.50,514,750,1264.00
03/03/2004,13:57,1150.50,1151.25,1150.50,1151.00,2178,767,2945.00
03/03/2004,13:58,1151.00,1151.00,1150.50,1150.50,189,472,661.00
03/03/2004,13:59,1150.50,1151.25,1150.50,1151.25,732,97,829.00
03/03/2004,14:00,1151.00,1151.25,1150.25,1150.75,529,1287,1816.00
03/03/2004,14:01,1150.75,1151.00,1150.50,1150.75,324,484,808.00
03/03/2004,14:02,1150.75,1151.50,1150.50,1151.25,1408,451,1859.00
03/03/2004,14:03,1151.00,1151.75,1151.00,1151.75,1914,33,1947.00
03/03/2004,14:04,1151.75,1152.00,1151.25,1151.75,1278,644,1922.00
03/03/2004,14:05,1151.75,1152.00,1151.50,1151.75,145,691,836.00
03/03/2004,14:06,1151.50,1151.75,1151.25,1151.50,559,911,1470.00
03/03/2004,14:07,1151.75,1151.75,1151.50,1151.75,1221,31,1252.00
03/03/2004,14:08,1151.50,1151.75,1151.50,1151.50,11,718,729.00
03/03/2004,14:09,1151.50,1152.00,1151.50,1151.50,698,550,1248.00
03/03/2004,14:10,1151.75,1151.75,1151.00,1151.00,93,864,957.00
03/03/2004,14:11,1151.00,1151.50,1151.00,1151.25,440,15,455.00
03/03/2004,14:12,1151.50,1151.50,1151.25,1151.25,7,54,61.00
03/03/2004,14:13,1151.25,1151.50,1151.25,1151.25,12,12,24.00
03/03/2004,14:14,1151.50,1151.50,1151.25,1151.25,437,27,464.00
03/03/2004,14:15,1151.25,1151.50,1151.25,1151.25,263,11,274.00
03/03/2004,14:16,1151.50,1152.25,1151.25,1151.50,1913,996,2909.00
03/03/2004,14:17,1151.75,1151.75,1151.00,1151.00,37,1935,1972.00
03/03/2004,14:18,1151.00,1151.50,1151.00,1151.50,551,28,579.00
03/03/2004,14:19,1151.25,1151.75,1151.25,1151.50,499,28,527.00
03/03/2004,14:20,1151.50,1151.75,1151.50,1151.75,687,12,699.00
03/03/2004,14:21,1151.75,1152.00,1151.50,1152.00,642,232,874.00
03/03/2004,14:22,1152.00,1152.00,1151.50,1151.75,443,461,904.00
03/03/2004,14:23,1151.75,1152.00,1151.75,1152.00,1169,13,1182.00
03/03/2004,14:24,1152.00,1152.25,1151.75,1152.00,511,308,819.00
03/03/2004,14:25,1152.00,1152.25,1151.50,1151.50,53,286,339.00
03/03/2004,14:26,1151.50,1151.75,1151.25,1151.50,287,456,743.00
03/03/2004,14:27,1151.75,1152.00,1151.50,1151.75,396,254,650.00
03/03/2004,14:28,1151.75,1152.00,1151.75,1151.75,972,284,1256.00
03/03/2004,14:29,1152.00,1152.25,1151.50,1151.75,548,553,1101.00
03/03/2004,14:30,1151.75,1151.75,1151.50,1151.50,53,137,190.00
03/03/2004,14:31,1151.50,1151.50,1151.00,1151.25,184,1501,1685.00
03/03/2004,14:32,1151.00,1151.50,1150.75,1150.75,945,2029,2974.00
03/03/2004,14:33,1150.75,1151.00,1150.50,1150.75,953,1380,2333.00
03/03/2004,14:34,1150.75,1150.75,1150.00,1150.25,712,2520,3232.00
03/03/2004,14:35,1150.25,1150.50,1150.25,1150.50,135,229,364.00
03/03/2004,14:36,1150.25,1150.50,1149.25,1149.75,898,4558,5456.00
03/03/2004,14:37,1149.50,1149.75,1149.50,1149.75,794,116,910.00
03/03/2004,14:38,1149.75,1150.00,1149.50,1149.75,621,490,1111.00
03/03/2004,14:39,1149.50,1149.75,1149.50,1149.75,225,82,307.00
03/03/2004,14:40,1149.75,1150.00,1149.50,1149.75,607,274,881.00
03/03/2004,14:41,1149.50,1150.00,1149.25,1149.75,1157,1118,2275.00
03/03/2004,14:42,1150.00,1150.00,1149.50,1149.75,48,829,877.00
03/03/2004,14:43,1149.50,1150.00,1149.50,1149.75,299,387,686.00
03/03/2004,14:44,1149.75,1150.25,1149.75,1150.25,1051,637,1688.00
03/03/2004,14:45,1150.25,1150.25,1150.00,1150.25,33,26,59.00
03/03/2004,14:46,1150.25,1150.50,1150.00,1150.00,661,711,1372.00
03/03/2004,14:47,1150.25,1150.25,1150.00,1150.00,467,45,512.00
03/03/2004,14:48,1150.25,1150.25,1149.75,1150.00,109,449,558.00
03/03/2004,14:49,1150.00,1150.50,1150.00,1150.50,2017,19,2036.00
03/03/2004,14:50,1150.50,1150.75,1150.25,1150.75,771,179,950.00
03/03/2004,14:51,1150.75,1151.00,1150.50,1150.50,1153,353,1506.00
03/03/2004,14:52,1150.75,1151.25,1150.50,1151.25,1837,151,1988.00
03/03/2004,14:53,1151.50,1151.50,1151.00,1151.25,1421,440,1861.00
03/03/2004,14:54,1151.25,1151.50,1151.00,1151.00,22,706,728.00
03/03/2004,14:55,1151.00,1151.25,1151.00,1151.00,182,925,1107.00
03/03/2004,14:56,1151.00,1151.25,1151.00,1151.00,31,404,435.00
03/03/2004,14:57,1151.00,1151.25,1151.00,1151.00,18,832,850.00
03/03/2004,14:58,1151.00,1151.25,1150.75,1151.00,809,824,1633.00
03/03/2004,14:59,1151.00,1151.00,1150.75,1151.00,1052,37,1089.00
03/03/2004,15:00,1151.00,1151.25,1150.75,1151.00,3368,1263,4631.00
03/03/2004,15:01,1151.25,1151.50,1150.50,1150.75,1318,2244,3562.00
03/03/2004,15:02,1150.75,1150.75,1150.50,1150.75,871,661,1532.00
03/03/2004,15:03,1150.75,1150.75,1150.50,1150.50,541,62,603.00
03/03/2004,15:04,1150.50,1150.75,1150.25,1150.25,88,1659,1747.00
03/03/2004,15:05,1150.25,1150.50,1150.00,1150.50,544,944,1488.00
03/03/2004,15:06,1150.25,1150.50,1150.25,1150.50,188,172,360.00
03/03/2004,15:07,1150.50,1150.75,1150.50,1150.50,845,8,853.00
03/03/2004,15:08,1150.50,1150.75,1150.25,1150.25,310,603,913.00
03/03/2004,15:09,1150.50,1150.50,1150.00,1150.00,321,775,1096.00
03/03/2004,15:10,1150.25,1150.25,1149.75,1150.00,171,717,888.00
03/03/2004,15:11,1149.75,1150.50,1149.75,1150.25,1117,267,1384.00
03/03/2004,15:12,1150.50,1150.50,1150.25,1150.25,131,213,344.00
03/03/2004,15:13,1150.50,1150.75,1150.25,1150.50,1033,330,1363.00
03/03/2004,15:14,1150.50,1150.75,1150.25,1150.50,633,482,1115.00
03/03/2004,15:15,1150.50,1151.00,1150.50,1150.75,2273,1540,3813.00
03/03/2004,15:16,1150.50,1150.75,1150.50,1150.75,35,48,83.00
03/03/2004,15:31,1150.50,1150.75,1150.25,1150.50,80,68,148.00
03/03/2004,15:32,1150.50,1150.50,1150.25,1150.50,15,23,38.00
03/03/2004,15:33,1150.75,1150.75,1150.50,1150.50,3,32,35.00
03/03/2004,15:34,1150.50,1150.50,1150.50,1150.50,0,70,70.00
03/03/2004,15:35,1150.50,1150.50,1150.00,1150.25,11,247,258.00
03/03/2004,15:36,1150.00,1150.25,1150.00,1150.25,6,1,7.00
03/03/2004,15:37,1150.25,1150.25,1150.25,1150.25,4,0,4.00
03/03/2004,15:38,1150.00,1150.25,1150.00,1150.25,2,20,22.00
03/03/2004,15:39,1150.25,1150.25,1150.00,1150.00,28,6,34.00
03/03/2004,15:41,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/03/2004,15:43,1150.00,1150.25,1150.00,1150.25,50,7,57.00
03/03/2004,15:44,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/03/2004,15:45,1150.00,1150.00,1150.00,1150.00,0,25,25.00
03/03/2004,15:46,1150.25,1150.25,1150.25,1150.25,51,0,51.00
03/03/2004,15:47,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/03/2004,15:48,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/03/2004,15:49,1150.25,1150.25,1150.00,1150.00,6,183,189.00
03/03/2004,15:50,1150.00,1150.25,1150.00,1150.00,33,107,140.00
03/03/2004,15:51,1150.00,1150.00,1150.00,1150.00,0,74,74.00
03/03/2004,15:52,1150.25,1150.25,1150.00,1150.00,10,20,30.00
03/03/2004,15:53,1150.00,1150.25,1149.75,1149.75,1,63,64.00
03/03/2004,15:54,1150.00,1150.00,1149.75,1149.75,5,25,30.00
03/03/2004,15:55,1150.00,1150.00,1150.00,1150.00,1,0,1.00
03/03/2004,15:56,1150.00,1150.00,1150.00,1150.00,1,0,1.00
03/03/2004,15:57,1150.00,1150.00,1150.00,1150.00,15,0,15.00
03/03/2004,15:58,1150.00,1150.00,1150.00,1150.00,42,0,42.00
03/03/2004,15:59,1150.00,1150.00,1150.00,1150.00,67,0,67.00
03/03/2004,16:00,1150.00,1150.00,1150.00,1150.00,10,0,10.00
03/03/2004,17:01,1149.75,1149.75,1149.75,1149.75,0,12,12.00
03/03/2004,17:02,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/03/2004,17:03,1149.75,1149.75,1149.75,1149.75,0,28,28.00
03/03/2004,17:06,1149.75,1149.75,1149.75,1149.75,0,3,3.00
03/03/2004,17:07,1149.75,1149.75,1149.75,1149.75,0,3,3.00
03/03/2004,17:08,1149.75,1149.75,1149.75,1149.75,0,6,6.00
03/03/2004,17:09,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/03/2004,17:10,1149.75,1149.75,1149.75,1149.75,0,6,6.00
03/03/2004,17:12,1149.75,1149.75,1149.75,1149.75,0,12,12.00
03/03/2004,17:13,1149.75,1149.75,1149.75,1149.75,0,17,17.00
03/03/2004,17:14,1149.75,1149.75,1149.75,1149.75,0,5,5.00
03/03/2004,17:15,1149.75,1149.75,1149.75,1149.75,0,3,3.00
03/03/2004,17:16,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/03/2004,17:21,1149.75,1149.75,1149.75,1149.75,0,10,10.00
03/03/2004,17:22,1149.75,1149.75,1149.75,1149.75,0,1,1.00
03/03/2004,17:24,1149.50,1149.75,1149.50,1149.75,60,20,80.00
03/03/2004,17:25,1149.75,1150.00,1149.75,1149.75,20,5,25.00
03/03/2004,17:28,1150.00,1150.00,1150.00,1150.00,3,0,3.00
03/03/2004,17:29,1150.00,1150.00,1150.00,1150.00,1,0,1.00
03/03/2004,17:30,1150.00,1150.00,1150.00,1150.00,46,0,46.00
03/03/2004,17:31,1150.00,1150.00,1149.75,1149.75,28,2,30.00
03/03/2004,17:32,1150.00,1150.00,1150.00,1150.00,9,0,9.00
03/03/2004,17:33,1150.00,1150.00,1150.00,1150.00,8,0,8.00
03/03/2004,17:34,1150.00,1150.00,1150.00,1150.00,8,0,8.00
03/03/2004,17:35,1150.00,1150.00,1150.00,1150.00,5,0,5.00
03/03/2004,17:36,1150.00,1150.00,1150.00,1150.00,1,0,1.00
03/03/2004,17:37,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/03/2004,17:39,1150.00,1150.00,1150.00,1150.00,0,5,5.00
03/03/2004,17:43,1150.00,1150.00,1150.00,1150.00,0,10,10.00
03/03/2004,17:44,1150.00,1150.00,1150.00,1150.00,0,3,3.00
03/03/2004,17:45,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/03/2004,17:47,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/03/2004,17:53,1150.00,1150.00,1150.00,1150.00,0,51,51.00
03/03/2004,17:54,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/03/2004,17:55,1150.00,1150.25,1150.00,1150.25,2,3,5.00
03/03/2004,17:59,1150.25,1150.25,1150.25,1150.25,30,0,30.00
03/03/2004,18:00,1150.25,1150.25,1150.25,1150.25,65,0,65.00
03/03/2004,18:02,1150.25,1150.50,1150.25,1150.25,4,6,10.00
03/03/2004,18:03,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/03/2004,18:06,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/03/2004,18:07,1150.25,1150.25,1150.25,1150.25,3,0,3.00
03/03/2004,18:08,1150.25,1150.25,1150.25,1150.25,5,0,5.00
03/03/2004,18:09,1150.25,1150.25,1150.25,1150.25,17,0,17.00
03/03/2004,18:11,1150.50,1150.50,1150.00,1150.25,4,1,5.00
03/03/2004,18:12,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/03/2004,18:13,1150.25,1150.25,1150.25,1150.25,2,0,2.00
03/03/2004,18:14,1150.25,1150.25,1150.00,1150.00,1,4,5.00
03/03/2004,18:16,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,18:17,1150.25,1150.25,1150.00,1150.00,0,12,12.00
03/03/2004,18:26,1150.25,1150.25,1150.25,1150.25,7,0,7.00
03/03/2004,18:29,1150.25,1150.75,1150.25,1150.75,69,0,69.00
03/03/2004,18:30,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/03/2004,18:31,1150.75,1150.75,1150.50,1150.50,10,1,11.00
03/03/2004,18:32,1150.75,1150.75,1150.50,1150.50,3,5,8.00
03/03/2004,18:33,1150.50,1150.50,1150.50,1150.50,0,3,3.00
03/03/2004,18:34,1150.50,1150.50,1150.50,1150.50,0,2,2.00
03/03/2004,18:35,1150.50,1150.50,1150.50,1150.50,0,3,3.00
03/03/2004,18:37,1150.25,1150.25,1150.25,1150.25,0,17,17.00
03/03/2004,18:38,1150.25,1150.25,1150.00,1150.25,3,16,19.00
03/03/2004,18:39,1150.00,1150.00,1150.00,1150.00,0,23,23.00
03/03/2004,18:40,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,18:41,1150.25,1150.25,1150.25,1150.25,0,1,1.00
03/03/2004,18:43,1150.25,1150.25,1150.25,1150.25,0,1,1.00
03/03/2004,18:44,1150.25,1150.25,1150.25,1150.25,0,1,1.00
03/03/2004,18:48,1150.25,1150.25,1150.25,1150.25,0,2,2.00
03/03/2004,18:57,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,18:59,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,19:02,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,19:04,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,19:05,1150.50,1150.50,1150.50,1150.50,5,0,5.00
03/03/2004,19:06,1150.25,1150.25,1150.25,1150.25,0,6,6.00
03/03/2004,19:08,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,19:13,1150.50,1150.50,1150.25,1150.25,3,5,8.00
03/03/2004,19:16,1150.50,1150.50,1150.50,1150.50,7,0,7.00
03/03/2004,19:19,1150.50,1150.50,1150.50,1150.50,1,0,1.00
03/03/2004,19:24,1150.50,1150.50,1150.50,1150.50,3,0,3.00
03/03/2004,19:26,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/03/2004,19:27,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/03/2004,19:29,1150.75,1150.75,1150.75,1150.75,2,0,2.00
03/03/2004,19:30,1150.75,1150.75,1150.75,1150.75,4,0,4.00
03/03/2004,19:37,1150.75,1150.75,1150.75,1150.75,3,0,3.00
03/03/2004,19:41,1150.75,1150.75,1150.75,1150.75,10,0,10.00
03/03/2004,19:43,1150.75,1150.75,1150.75,1150.75,3,0,3.00
03/03/2004,19:44,1150.75,1150.75,1150.75,1150.75,61,0,61.00
03/03/2004,19:45,1150.75,1150.75,1150.75,1150.75,10,0,10.00
03/03/2004,19:46,1151.00,1151.00,1150.75,1150.75,79,2,81.00
03/03/2004,19:47,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/03/2004,19:50,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/03/2004,19:51,1151.00,1151.00,1151.00,1151.00,2,0,2.00
03/03/2004,19:53,1150.75,1150.75,1150.75,1150.75,0,2,2.00
03/03/2004,19:55,1150.75,1150.75,1150.75,1150.75,0,2,2.00
03/03/2004,19:57,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/03/2004,20:01,1150.75,1150.75,1150.75,1150.75,0,13,13.00
03/03/2004,20:04,1150.75,1151.25,1150.75,1151.25,59,46,105.00
03/03/2004,20:05,1151.25,1151.25,1151.25,1151.25,1,0,1.00
03/03/2004,20:06,1151.00,1151.25,1151.00,1151.00,4,8,12.00
03/03/2004,20:08,1151.25,1151.25,1151.25,1151.25,6,0,6.00
03/03/2004,20:09,1151.25,1151.25,1151.25,1151.25,2,0,2.00
03/03/2004,20:10,1151.25,1151.50,1151.25,1151.50,20,0,20.00
03/03/2004,20:11,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/03/2004,20:12,1151.50,1151.50,1151.25,1151.25,15,37,52.00
03/03/2004,20:13,1151.25,1151.25,1151.00,1151.00,0,16,16.00
03/03/2004,20:14,1151.25,1151.25,1151.25,1151.25,5,0,5.00
03/03/2004,20:16,1151.25,1151.25,1151.25,1151.25,26,0,26.00
03/03/2004,20:18,1151.50,1151.50,1151.25,1151.25,1,1,2.00
03/03/2004,20:20,1151.25,1151.50,1151.25,1151.25,1,3,4.00
03/03/2004,20:21,1151.25,1151.25,1151.25,1151.25,0,3,3.00
03/03/2004,20:22,1151.25,1151.25,1151.25,1151.25,0,3,3.00
03/03/2004,20:23,1151.25,1151.25,1151.25,1151.25,0,2,2.00
03/03/2004,20:24,1151.50,1151.50,1151.25,1151.25,1,2,3.00
03/03/2004,20:25,1151.25,1151.25,1151.25,1151.25,0,12,12.00
03/03/2004,20:28,1151.25,1151.25,1151.25,1151.25,0,5,5.00
03/03/2004,20:29,1151.00,1151.00,1151.00,1151.00,0,53,53.00
03/03/2004,20:30,1151.00,1151.00,1151.00,1151.00,0,11,11.00
03/03/2004,20:31,1151.00,1151.00,1151.00,1151.00,0,41,41.00
03/03/2004,20:33,1151.00,1151.00,1151.00,1151.00,0,1,1.00
03/03/2004,20:35,1151.00,1151.00,1151.00,1151.00,0,20,20.00
03/03/2004,20:38,1150.75,1150.75,1150.75,1150.75,0,2,2.00
03/03/2004,20:40,1150.75,1150.75,1150.75,1150.75,0,41,41.00
03/03/2004,20:42,1150.75,1150.75,1150.75,1150.75,0,31,31.00
03/03/2004,20:45,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/03/2004,20:46,1150.75,1150.75,1150.75,1150.75,4,0,4.00
03/03/2004,20:47,1150.75,1150.75,1150.75,1150.75,6,0,6.00
03/03/2004,20:53,1150.75,1150.75,1150.75,1150.75,3,0,3.00
03/03/2004,20:55,1150.75,1150.75,1150.75,1150.75,58,0,58.00
03/03/2004,20:57,1151.00,1151.00,1151.00,1151.00,58,0,58.00
03/03/2004,20:58,1151.25,1151.25,1151.25,1151.25,38,0,38.00
03/03/2004,20:59,1151.25,1151.25,1151.25,1151.25,15,0,15.00
03/03/2004,21:00,1151.25,1151.50,1151.25,1151.50,41,0,41.00
03/03/2004,21:02,1151.50,1151.50,1151.50,1151.50,100,0,100.00
03/03/2004,21:03,1151.50,1151.50,1151.50,1151.50,1,0,1.00
03/03/2004,21:04,1151.25,1151.50,1151.25,1151.25,36,2,38.00
03/03/2004,21:05,1151.50,1151.50,1151.50,1151.50,3,0,3.00
03/03/2004,21:06,1151.50,1151.50,1151.50,1151.50,20,0,20.00
03/03/2004,21:09,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/03/2004,21:10,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/03/2004,21:12,1151.25,1151.25,1151.25,1151.25,0,5,5.00
03/03/2004,21:13,1151.25,1151.25,1151.25,1151.25,0,2,2.00
03/03/2004,21:16,1151.25,1151.25,1151.25,1151.25,0,2,2.00
03/03/2004,21:17,1151.25,1151.50,1151.25,1151.50,3,1,4.00
03/03/2004,21:19,1151.50,1151.50,1151.50,1151.50,2,0,2.00
03/03/2004,21:22,1151.25,1151.25,1151.25,1151.25,0,39,39.00
03/03/2004,21:23,1151.25,1151.25,1151.25,1151.25,0,20,20.00
03/03/2004,21:24,1151.50,1151.50,1151.50,1151.50,68,0,68.00
03/03/2004,21:25,1151.75,1151.75,1151.50,1151.50,3,31,34.00
03/03/2004,21:26,1151.50,1151.50,1151.50,1151.50,0,4,4.00
03/03/2004,21:27,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/03/2004,21:28,1151.50,1151.50,1151.50,1151.50,0,37,37.00
03/03/2004,21:29,1151.75,1151.75,1151.50,1151.50,2,15,17.00
03/03/2004,21:30,1151.50,1151.50,1151.50,1151.50,0,9,9.00
03/03/2004,21:31,1151.75,1151.75,1151.50,1151.50,4,1,5.00
03/03/2004,21:34,1151.50,1151.50,1151.50,1151.50,0,39,39.00
03/03/2004,21:37,1151.50,1151.50,1151.50,1151.50,0,83,83.00
03/03/2004,21:38,1151.50,1151.50,1151.25,1151.50,3,52,55.00
03/03/2004,21:39,1151.50,1151.50,1151.50,1151.50,8,0,8.00
03/03/2004,21:40,1151.50,1151.50,1151.50,1151.50,13,0,13.00
03/03/2004,21:41,1151.50,1151.50,1151.50,1151.50,10,0,10.00
03/03/2004,21:42,1151.75,1151.75,1151.75,1151.75,1,0,1.00
03/03/2004,21:43,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/03/2004,21:44,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/03/2004,21:45,1151.50,1151.50,1151.50,1151.50,0,16,16.00
03/03/2004,21:47,1151.75,1151.75,1151.75,1151.75,1,0,1.00
03/03/2004,21:50,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/03/2004,21:53,1151.50,1151.50,1151.50,1151.50,0,2,2.00
03/03/2004,21:59,1151.75,1151.75,1151.75,1151.75,2,0,2.00
03/03/2004,22:01,1151.75,1151.75,1151.75,1151.75,6,0,6.00
03/03/2004,22:03,1151.75,1151.75,1151.75,1151.75,5,0,5.00
03/03/2004,22:06,1151.75,1151.75,1151.75,1151.75,5,0,5.00
03/03/2004,22:07,1151.50,1151.50,1151.50,1151.50,0,2,2.00
03/03/2004,22:12,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/03/2004,22:13,1151.50,1151.50,1151.50,1151.50,0,13,13.00
03/03/2004,22:16,1151.75,1151.75,1151.75,1151.75,1,0,1.00
03/03/2004,22:17,1151.50,1151.50,1151.50,1151.50,0,2,2.00
03/03/2004,22:18,1151.50,1151.50,1151.50,1151.50,0,3,3.00
03/03/2004,22:19,1151.50,1151.50,1151.50,1151.50,0,12,12.00
03/03/2004,22:24,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/03/2004,22:27,1151.50,1151.50,1151.50,1151.50,0,11,11.00
03/03/2004,22:28,1151.50,1151.50,1151.50,1151.50,0,12,12.00
03/03/2004,22:30,1151.50,1151.50,1151.50,1151.50,0,4,4.00
03/03/2004,22:31,1151.50,1151.50,1151.50,1151.50,0,34,34.00
03/03/2004,22:32,1151.50,1151.75,1151.50,1151.75,3,1,4.00
03/03/2004,22:35,1151.50,1151.50,1151.50,1151.50,0,12,12.00
03/03/2004,22:37,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/03/2004,22:43,1151.25,1151.50,1151.25,1151.50,2,15,17.00
03/03/2004,22:44,1151.25,1151.25,1151.25,1151.25,0,19,19.00
03/03/2004,22:46,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/03/2004,22:51,1151.25,1151.25,1151.25,1151.25,0,2,2.00
03/03/2004,22:55,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/03/2004,22:59,1151.25,1151.25,1151.25,1151.25,0,5,5.00
03/03/2004,23:00,1151.25,1151.25,1151.25,1151.25,0,5,5.00
03/03/2004,23:03,1151.25,1151.25,1151.00,1151.00,0,2,2.00
03/03/2004,23:05,1151.00,1151.00,1151.00,1151.00,0,44,44.00
03/03/2004,23:06,1151.00,1151.00,1151.00,1151.00,0,2,2.00
03/03/2004,23:08,1150.75,1150.75,1150.75,1150.75,0,2,2.00
03/03/2004,23:10,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/03/2004,23:11,1151.00,1151.00,1151.00,1151.00,10,0,10.00
03/03/2004,23:17,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/03/2004,23:19,1150.75,1151.00,1150.75,1150.75,1,3,4.00
03/03/2004,23:20,1150.75,1150.75,1150.75,1150.75,0,22,22.00
03/03/2004,23:22,1150.75,1150.75,1150.50,1150.50,0,23,23.00
03/03/2004,23:23,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/03/2004,23:25,1150.50,1150.75,1150.50,1150.75,5,3,8.00
03/03/2004,23:27,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/03/2004,23:31,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/03/2004,23:32,1150.75,1150.75,1150.75,1150.75,31,0,31.00
03/03/2004,23:33,1151.00,1151.00,1150.75,1151.00,14,1,15.00
03/03/2004,23:37,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/03/2004,23:42,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/03/2004,23:44,1151.25,1151.25,1151.25,1151.25,3,0,3.00
03/03/2004,23:47,1151.25,1151.25,1151.00,1151.00,6,2,8.00
03/03/2004,23:54,1151.25,1151.25,1151.00,1151.00,1,26,27.00
03/03/2004,23:55,1150.75,1150.75,1150.75,1150.75,0,2,2.00
03/03/2004,23:57,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/04/2004,00:02,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/04/2004,00:04,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/04/2004,00:08,1151.00,1151.00,1151.00,1151.00,2,0,2.00
03/04/2004,00:09,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/04/2004,00:14,1151.00,1151.25,1151.00,1151.00,30,2,32.00
03/04/2004,00:16,1151.00,1151.00,1151.00,1151.00,0,1,1.00
03/04/2004,00:19,1151.00,1151.00,1151.00,1151.00,0,3,3.00
03/04/2004,00:26,1150.75,1150.75,1150.75,1150.75,0,25,25.00
03/04/2004,00:27,1150.75,1151.00,1150.75,1150.75,3,7,10.00
03/04/2004,00:28,1150.75,1150.75,1150.50,1150.50,0,3,3.00
03/04/2004,00:29,1150.75,1150.75,1150.75,1150.75,2,0,2.00
03/04/2004,00:30,1150.75,1150.75,1150.75,1150.75,4,0,4.00
03/04/2004,00:33,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/04/2004,00:42,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/04/2004,00:44,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/04/2004,00:59,1150.75,1150.75,1150.75,1150.75,2,0,2.00
03/04/2004,01:02,1150.75,1150.75,1150.75,1150.75,2,0,2.00
03/04/2004,01:06,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/04/2004,01:10,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/04/2004,01:11,1150.75,1150.75,1150.75,1150.75,31,0,31.00
03/04/2004,01:12,1150.75,1150.75,1150.75,1150.75,2,0,2.00
03/04/2004,01:14,1150.75,1150.75,1150.75,1150.75,6,0,6.00
03/04/2004,01:15,1150.75,1151.00,1150.75,1150.75,12,2,14.00
03/04/2004,01:17,1150.50,1150.50,1150.50,1150.50,0,36,36.00
03/04/2004,01:18,1150.50,1150.50,1150.50,1150.50,0,34,34.00
03/04/2004,01:20,1150.50,1150.50,1150.50,1150.50,0,3,3.00
03/04/2004,01:21,1150.50,1150.50,1150.50,1150.50,0,5,5.00
03/04/2004,01:22,1150.50,1150.50,1150.50,1150.50,0,25,25.00
03/04/2004,01:23,1150.50,1150.50,1150.50,1150.50,0,18,18.00
03/04/2004,01:24,1150.50,1150.50,1150.50,1150.50,0,10,10.00
03/04/2004,01:30,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/04/2004,01:31,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/04/2004,01:34,1150.75,1150.75,1150.75,1150.75,2,0,2.00
03/04/2004,01:35,1150.50,1150.50,1150.50,1150.50,0,64,64.00
03/04/2004,01:39,1150.50,1150.50,1150.50,1150.50,0,2,2.00
03/04/2004,01:41,1150.50,1150.50,1150.50,1150.50,0,5,5.00
03/04/2004,01:43,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/04/2004,01:45,1150.50,1150.50,1150.50,1150.50,0,2,2.00
03/04/2004,01:46,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/04/2004,01:49,1150.50,1150.50,1150.50,1150.50,0,51,51.00
03/04/2004,01:50,1150.50,1150.50,1150.50,1150.50,0,25,25.00
03/04/2004,01:52,1150.50,1150.50,1150.50,1150.50,0,2,2.00
03/04/2004,01:53,1150.50,1150.50,1150.50,1150.50,0,1,1.00
03/04/2004,01:56,1150.50,1150.50,1150.50,1150.50,0,5,5.00
03/04/2004,02:00,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/04/2004,02:01,1150.75,1150.75,1150.50,1150.50,5,2,7.00
03/04/2004,02:02,1150.75,1151.00,1150.75,1151.00,49,0,49.00
03/04/2004,02:03,1151.00,1151.00,1151.00,1151.00,30,0,30.00
03/04/2004,02:04,1151.00,1151.00,1151.00,1151.00,44,0,44.00
03/04/2004,02:05,1151.00,1151.00,1151.00,1151.00,40,0,40.00
03/04/2004,02:06,1151.00,1151.00,1151.00,1151.00,10,0,10.00
03/04/2004,02:07,1151.00,1151.00,1151.00,1151.00,28,0,28.00
03/04/2004,02:08,1151.25,1151.25,1151.25,1151.25,10,0,10.00
03/04/2004,02:09,1151.25,1151.25,1151.25,1151.25,3,0,3.00
03/04/2004,02:10,1151.25,1151.25,1151.25,1151.25,20,0,20.00
03/04/2004,02:11,1151.25,1151.25,1151.25,1151.25,1,0,1.00
03/04/2004,02:12,1151.00,1151.00,1151.00,1151.00,0,75,75.00
03/04/2004,02:13,1151.25,1151.25,1151.25,1151.25,10,0,10.00
03/04/2004,02:14,1151.25,1151.25,1151.00,1151.00,41,25,66.00
03/04/2004,02:15,1151.00,1151.00,1151.00,1151.00,0,61,61.00
03/04/2004,02:16,1151.00,1151.25,1151.00,1151.25,5,60,65.00
03/04/2004,02:17,1151.25,1151.25,1151.00,1151.00,5,17,22.00
03/04/2004,02:18,1151.00,1151.25,1151.00,1151.25,5,14,19.00
03/04/2004,02:19,1151.00,1151.00,1151.00,1151.00,0,20,20.00
03/04/2004,02:20,1151.00,1151.00,1151.00,1151.00,0,20,20.00
03/04/2004,02:21,1151.00,1151.00,1151.00,1151.00,0,30,30.00
03/04/2004,02:22,1151.00,1151.25,1151.00,1151.00,1,32,33.00
03/04/2004,02:23,1151.00,1151.00,1151.00,1151.00,0,4,4.00
03/04/2004,02:24,1151.00,1151.00,1151.00,1151.00,0,2,2.00
03/04/2004,02:25,1151.00,1151.00,1151.00,1151.00,0,9,9.00
03/04/2004,02:26,1151.00,1151.00,1151.00,1151.00,0,5,5.00
03/04/2004,02:27,1151.00,1151.00,1151.00,1151.00,0,5,5.00
03/04/2004,02:30,1151.00,1151.00,1151.00,1151.00,0,15,15.00
03/04/2004,02:31,1151.00,1151.00,1150.75,1150.75,0,40,40.00
03/04/2004,02:32,1151.00,1151.00,1151.00,1151.00,26,0,26.00
03/04/2004,02:33,1151.00,1151.00,1151.00,1151.00,23,0,23.00
03/04/2004,02:34,1151.00,1151.25,1151.00,1151.25,25,0,25.00
03/04/2004,02:35,1151.25,1151.25,1151.00,1151.25,22,1,23.00
03/04/2004,02:36,1151.25,1151.25,1151.25,1151.25,33,0,33.00
03/04/2004,02:37,1151.50,1151.50,1151.25,1151.50,62,5,67.00
03/04/2004,02:38,1151.50,1151.50,1151.50,1151.50,8,0,8.00
03/04/2004,02:39,1151.50,1151.50,1151.50,1151.50,1,0,1.00
03/04/2004,02:40,1151.50,1151.50,1151.50,1151.50,17,0,17.00
03/04/2004,02:41,1151.50,1151.75,1151.50,1151.75,117,0,117.00
03/04/2004,02:42,1151.75,1151.75,1151.75,1151.75,49,0,49.00
03/04/2004,02:43,1151.75,1151.75,1151.75,1151.75,5,0,5.00
03/04/2004,02:45,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/04/2004,02:47,1151.50,1151.50,1151.50,1151.50,0,12,12.00
03/04/2004,02:48,1151.50,1151.50,1151.50,1151.50,0,10,10.00
03/04/2004,02:49,1151.25,1151.25,1151.25,1151.25,0,13,13.00
03/04/2004,02:50,1151.25,1151.25,1151.25,1151.25,0,2,2.00
03/04/2004,02:51,1151.50,1151.50,1151.25,1151.25,20,55,75.00
03/04/2004,02:52,1151.25,1151.25,1151.25,1151.25,0,43,43.00
03/04/2004,02:53,1151.00,1151.00,1150.75,1150.75,0,126,126.00
03/04/2004,02:54,1150.75,1150.75,1150.25,1150.25,3,71,74.00
03/04/2004,02:55,1150.25,1150.50,1150.25,1150.50,62,10,72.00
03/04/2004,02:56,1150.75,1151.00,1150.75,1150.75,21,11,32.00
03/04/2004,02:57,1150.75,1150.75,1150.75,1150.75,0,14,14.00
03/04/2004,02:59,1150.75,1150.75,1150.75,1150.75,0,10,10.00
03/04/2004,03:01,1151.00,1151.00,1151.00,1151.00,42,0,42.00
03/04/2004,03:02,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/04/2004,03:03,1151.00,1151.00,1151.00,1151.00,55,0,55.00
03/04/2004,03:06,1151.00,1151.00,1151.00,1151.00,10,0,10.00
03/04/2004,03:07,1151.00,1151.00,1151.00,1151.00,4,0,4.00
03/04/2004,03:08,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/04/2004,03:10,1151.00,1151.00,1151.00,1151.00,15,0,15.00
03/04/2004,03:11,1151.00,1151.00,1151.00,1151.00,17,0,17.00
03/04/2004,03:13,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/04/2004,03:17,1151.00,1151.00,1151.00,1151.00,3,0,3.00
03/04/2004,03:18,1151.00,1151.00,1151.00,1151.00,6,0,6.00
03/04/2004,03:20,1151.00,1151.00,1151.00,1151.00,5,0,5.00
03/04/2004,03:21,1151.00,1151.00,1151.00,1151.00,13,0,13.00
03/04/2004,03:22,1151.25,1151.25,1151.25,1151.25,13,0,13.00
03/04/2004,03:23,1151.25,1151.25,1151.25,1151.25,1,0,1.00
03/04/2004,03:24,1151.25,1151.25,1151.25,1151.25,1,0,1.00
03/04/2004,03:25,1151.25,1151.25,1151.25,1151.25,3,0,3.00
03/04/2004,03:27,1151.50,1151.50,1151.50,1151.50,71,0,71.00
03/04/2004,03:28,1151.50,1151.50,1151.50,1151.50,3,0,3.00
03/04/2004,03:29,1151.50,1151.50,1151.50,1151.50,14,0,14.00
03/04/2004,03:30,1151.25,1151.25,1151.25,1151.25,0,11,11.00
03/04/2004,03:31,1151.50,1151.50,1151.50,1151.50,10,0,10.00
03/04/2004,03:32,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/04/2004,03:34,1151.25,1151.25,1151.25,1151.25,0,10,10.00
03/04/2004,03:35,1151.25,1151.25,1151.25,1151.25,0,8,8.00
03/04/2004,03:36,1151.25,1151.25,1151.25,1151.25,0,31,31.00
03/04/2004,03:37,1151.25,1151.25,1151.25,1151.25,0,11,11.00
03/04/2004,03:40,1151.25,1151.25,1151.25,1151.25,0,10,10.00
03/04/2004,03:41,1151.25,1151.25,1151.25,1151.25,0,1,1.00
03/04/2004,03:42,1151.25,1151.25,1151.00,1151.00,0,9,9.00
03/04/2004,03:43,1151.25,1151.25,1151.25,1151.25,2,0,2.00
03/04/2004,03:44,1151.25,1151.25,1151.25,1151.25,1,0,1.00
03/04/2004,03:45,1151.25,1151.25,1151.25,1151.25,55,0,55.00
03/04/2004,03:48,1151.00,1151.00,1151.00,1151.00,0,52,52.00
03/04/2004,03:49,1151.00,1151.00,1151.00,1151.00,0,75,75.00
03/04/2004,03:50,1151.00,1151.00,1151.00,1151.00,0,23,23.00
03/04/2004,03:51,1151.00,1151.00,1151.00,1151.00,0,20,20.00
03/04/2004,03:52,1150.75,1151.00,1150.75,1151.00,35,1,36.00
03/04/2004,03:54,1151.00,1151.00,1150.75,1150.75,5,25,30.00
03/04/2004,03:55,1150.75,1150.75,1150.75,1150.75,0,15,15.00
03/04/2004,03:57,1150.75,1150.75,1150.75,1150.75,0,2,2.00
03/04/2004,03:58,1151.00,1151.00,1151.00,1151.00,54,0,54.00
03/04/2004,03:59,1151.00,1151.00,1151.00,1151.00,5,0,5.00
03/04/2004,04:00,1151.00,1151.00,1151.00,1151.00,7,0,7.00
03/04/2004,04:02,1151.00,1151.00,1151.00,1151.00,11,0,11.00
03/04/2004,04:05,1151.00,1151.00,1151.00,1151.00,9,0,9.00
03/04/2004,04:06,1151.00,1151.00,1151.00,1151.00,5,0,5.00
03/04/2004,04:07,1151.00,1151.00,1151.00,1151.00,4,0,4.00
03/04/2004,04:08,1151.00,1151.00,1151.00,1151.00,2,0,2.00
03/04/2004,04:09,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/04/2004,04:12,1151.00,1151.00,1151.00,1151.00,6,0,6.00
03/04/2004,04:13,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/04/2004,04:17,1151.25,1151.25,1151.00,1151.00,5,5,10.00
03/04/2004,04:18,1151.00,1151.00,1151.00,1151.00,0,26,26.00
03/04/2004,04:19,1150.75,1150.75,1150.75,1150.75,0,1,1.00
03/04/2004,04:20,1151.00,1151.00,1151.00,1151.00,14,0,14.00
03/04/2004,04:21,1151.00,1151.00,1151.00,1151.00,17,0,17.00
03/04/2004,04:22,1151.25,1151.25,1151.25,1151.25,50,0,50.00
03/04/2004,04:23,1151.00,1151.00,1151.00,1151.00,0,1,1.00
03/04/2004,04:26,1151.00,1151.00,1151.00,1151.00,0,9,9.00
03/04/2004,04:29,1151.00,1151.00,1151.00,1151.00,0,8,8.00
03/04/2004,04:30,1151.00,1151.00,1151.00,1151.00,0,1,1.00
03/04/2004,04:32,1151.00,1151.00,1151.00,1151.00,0,9,9.00
03/04/2004,04:33,1151.25,1151.25,1151.25,1151.25,2,0,2.00
03/04/2004,04:36,1151.25,1151.25,1151.25,1151.25,9,0,9.00
03/04/2004,04:37,1151.00,1151.00,1151.00,1151.00,0,2,2.00
03/04/2004,04:39,1151.25,1151.25,1151.25,1151.25,1,0,1.00
03/04/2004,04:44,1151.25,1151.25,1151.25,1151.25,11,0,11.00
03/04/2004,04:45,1151.25,1151.25,1151.25,1151.25,1,0,1.00
03/04/2004,04:50,1151.00,1151.00,1151.00,1151.00,0,76,76.00
03/04/2004,04:51,1150.75,1150.75,1150.75,1150.75,0,25,25.00
03/04/2004,04:55,1151.00,1151.00,1151.00,1151.00,1,0,1.00
03/04/2004,04:56,1151.00,1151.00,1151.00,1151.00,20,0,20.00
03/04/2004,04:57,1151.00,1151.00,1151.00,1151.00,10,0,10.00
03/04/2004,04:58,1150.75,1150.75,1150.75,1150.75,0,4,4.00
03/04/2004,04:59,1150.75,1150.75,1150.75,1150.75,0,10,10.00
03/04/2004,05:00,1150.75,1150.75,1150.75,1150.75,0,63,63.00
03/04/2004,05:01,1150.75,1150.75,1150.00,1150.50,6,425,431.00
03/04/2004,05:02,1150.25,1150.50,1150.00,1150.25,62,36,98.00
03/04/2004,05:03,1150.25,1150.25,1150.25,1150.25,41,0,41.00
03/04/2004,05:04,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/04/2004,05:05,1150.00,1150.00,1150.00,1150.00,0,5,5.00
03/04/2004,05:06,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/04/2004,05:07,1150.25,1150.25,1149.75,1149.75,17,79,96.00
03/04/2004,05:08,1150.00,1150.00,1150.00,1150.00,14,0,14.00
03/04/2004,05:09,1150.00,1150.00,1150.00,1150.00,6,0,6.00
03/04/2004,05:10,1150.00,1150.00,1150.00,1150.00,11,0,11.00
03/04/2004,05:11,1150.00,1150.00,1150.00,1150.00,5,0,5.00
03/04/2004,05:12,1150.00,1150.00,1150.00,1150.00,30,0,30.00
03/04/2004,05:13,1149.75,1149.75,1149.75,1149.75,0,88,88.00
03/04/2004,05:15,1150.00,1150.00,1150.00,1150.00,116,0,116.00
03/04/2004,05:17,1150.25,1150.25,1150.25,1150.25,4,0,4.00
03/04/2004,05:18,1150.25,1150.25,1150.25,1150.25,46,0,46.00
03/04/2004,05:20,1150.25,1150.25,1150.25,1150.25,23,0,23.00
03/04/2004,05:21,1150.50,1150.50,1150.50,1150.50,2,0,2.00
03/04/2004,05:23,1150.50,1150.50,1150.50,1150.50,54,0,54.00
03/04/2004,05:24,1150.50,1150.50,1150.50,1150.50,10,0,10.00
03/04/2004,05:26,1150.50,1150.50,1150.50,1150.50,50,0,50.00
03/04/2004,05:28,1150.25,1150.25,1150.25,1150.25,0,50,50.00
03/04/2004,05:29,1150.25,1150.25,1150.25,1150.25,0,38,38.00
03/04/2004,05:30,1150.25,1150.25,1150.25,1150.25,0,25,25.00
03/04/2004,05:31,1150.25,1150.25,1150.25,1150.25,0,2,2.00
03/04/2004,05:32,1150.25,1150.25,1150.00,1150.00,0,81,81.00
03/04/2004,05:33,1150.00,1150.00,1150.00,1150.00,0,50,50.00
03/04/2004,05:34,1150.00,1150.00,1150.00,1150.00,0,110,110.00
03/04/2004,05:35,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/04/2004,05:36,1150.00,1150.00,1150.00,1150.00,0,70,70.00
03/04/2004,05:37,1150.00,1150.00,1150.00,1150.00,0,11,11.00
03/04/2004,05:39,1150.00,1150.00,1150.00,1150.00,0,100,100.00
03/04/2004,05:40,1150.25,1150.25,1150.25,1150.25,1,0,1.00
03/04/2004,05:43,1150.00,1150.00,1150.00,1150.00,0,117,117.00
03/04/2004,05:44,1150.00,1150.25,1150.00,1150.25,20,6,26.00
03/04/2004,05:45,1150.25,1150.25,1150.25,1150.25,10,0,10.00
03/04/2004,05:47,1150.25,1150.25,1150.00,1150.00,1,82,83.00
03/04/2004,05:48,1149.75,1149.75,1149.75,1149.75,0,83,83.00
03/04/2004,05:49,1149.75,1149.75,1149.50,1149.75,74,33,107.00
03/04/2004,05:50,1150.00,1150.00,1150.00,1150.00,100,0,100.00
03/04/2004,05:52,1150.00,1150.00,1150.00,1150.00,1,0,1.00
03/04/2004,05:53,1150.00,1150.00,1150.00,1150.00,4,0,4.00
03/04/2004,05:54,1150.00,1150.00,1150.00,1150.00,68,0,68.00
03/04/2004,05:55,1150.00,1150.00,1150.00,1150.00,5,0,5.00
03/04/2004,05:56,1150.00,1150.00,1150.00,1150.00,3,0,3.00
03/04/2004,05:59,1150.25,1150.25,1150.00,1150.00,1,49,50.00
03/04/2004,06:01,1150.00,1150.00,1150.00,1150.00,0,11,11.00
03/04/2004,06:08,1150.00,1150.00,1150.00,1150.00,0,4,4.00
03/04/2004,06:09,1150.00,1150.00,1150.00,1150.00,0,20,20.00
03/04/2004,06:10,1149.75,1149.75,1149.75,1149.75,0,5,5.00
03/04/2004,06:11,1150.00,1150.25,1150.00,1150.25,45,0,45.00
03/04/2004,06:13,1150.25,1150.25,1150.25,1150.25,5,0,5.00
03/04/2004,06:14,1150.00,1150.00,1150.00,1150.00,0,18,18.00
03/04/2004,06:15,1150.00,1150.00,1150.00,1150.00,0,59,59.00
03/04/2004,06:16,1150.00,1150.00,1150.00,1150.00,0,3,3.00
03/04/2004,06:17,1150.00,1150.00,1150.00,1150.00,0,3,3.00
03/04/2004,06:19,1150.00,1150.00,1150.00,1150.00,0,1,1.00
03/04/2004,06:23,1150.00,1150.00,1150.00,1150.00,0,11,11.00
03/04/2004,06:25,1150.25,1150.25,1150.25,1150.25,133,0,133.00
03/04/2004,06:26,1150.25,1150.25,1150.25,1150.25,12,0,12.00
03/04/2004,06:27,1150.25,1150.25,1150.25,1150.25,4,0,4.00
03/04/2004,06:28,1150.25,1150.50,1150.25,1150.50,16,0,16.00
03/04/2004,06:29,1150.50,1150.50,1150.50,1150.50,106,0,106.00
03/04/2004,06:31,1150.75,1150.75,1150.75,1150.75,59,0,59.00
03/04/2004,06:32,1151.00,1151.00,1150.75,1151.00,7,1,8.00
03/04/2004,06:33,1150.75,1151.00,1150.75,1151.00,83,16,99.00
03/04/2004,06:35,1151.00,1151.00,1150.75,1150.75,5,10,15.00
03/04/2004,06:36,1150.75,1150.75,1150.50,1150.75,2,61,63.00
03/04/2004,06:37,1150.75,1150.75,1150.75,1150.75,10,0,10.00
03/04/2004,06:38,1150.75,1150.75,1150.75,1150.75,1,0,1.00
03/04/2004,06:40,1150.75,1150.75,1150.75,1150.75,5,0,5.00
03/04/2004,06:42,1150.75,1150.75,1150.75,1150.75,5,0,5.00
03/04/2004,06:43,1150.75,1150.75,1150.75,1150.75,3,0,3.00
03/04/2004,06:44,1150.75,1150.75,1150.75,1150.75,21,0,21.00
03/04/2004,06:45,1150.75,1151.00,1150.75,1150.75,38,6,44.00
03/04/2004,06:46,1150.75,1151.00,1150.75,1150.75,6,33,39.00
03/04/2004,06:47,1150.75,1150.75,1150.50,1150.50,0,70,70.00
03/04/2004,06:48,1150.50,1150.75,1150.50,1150.75,28,10,38.00
03/04/2004,06:49,1150.75,1150.75,1150.75,1150.75,7,0,7.00
03/04/2004,06:50,1150.50,1150.50,1150.25,1150.50,7,31,38.00
03/04/2004,06:51,1150.50,1150.50,1150.50,1150.50,4,0,4.00
03/04/2004,06:52,1150.50,1150.50,1150.50,1150.50,3,0,3.00
03/04/2004,06:53,1150.50,1150.50,1150.50,1150.50,2,0,2.00
03/04/2004,06:54,1150.50,1150.75,1150.50,1150.75,76,0,76.00
03/04/2004,06:55,1150.75,1151.00,1150.75,1151.00,4,0,4.00
03/04/2004,06:56,1150.75,1150.75,1150.75,1150.75,0,7,7.00
03/04/2004,06:57,1150.75,1151.00,1150.75,1151.00,15,25,40.00
03/04/2004,06:58,1151.25,1151.25,1151.00,1151.00,57,27,84.00
03/04/2004,06:59,1151.00,1151.25,1151.00,1151.00,41,3,44.00
03/04/2004,07:00,1151.25,1151.50,1151.25,1151.25,36,5,41.00
03/04/2004,07:01,1151.25,1151.25,1151.25,1151.25,0,58,58.00
03/04/2004,07:02,1151.25,1151.50,1151.25,1151.50,5,3,8.00
03/04/2004,07:04,1151.50,1151.50,1151.25,1151.50,142,3,145.00
03/04/2004,07:05,1151.75,1151.75,1151.50,1151.50,80,4,84.00
03/04/2004,07:06,1151.50,1151.75,1151.50,1151.75,5,5,10.00
03/04/2004,07:07,1151.50,1151.75,1151.50,1151.75,1,6,7.00
03/04/2004,07:08,1151.75,1151.75,1151.50,1151.50,1,41,42.00
03/04/2004,07:09,1151.25,1151.50,1151.25,1151.25,100,45,145.00
03/04/2004,07:10,1151.50,1151.50,1151.25,1151.25,78,5,83.00
03/04/2004,07:11,1151.25,1151.75,1151.25,1151.50,410,13,423.00
03/04/2004,07:12,1151.75,1151.75,1151.50,1151.50,3,7,10.00
03/04/2004,07:13,1151.75,1151.75,1151.50,1151.50,8,10,18.00
03/04/2004,07:14,1151.50,1152.00,1151.50,1152.00,355,15,370.00
03/04/2004,07:15,1152.00,1152.00,1151.75,1151.75,32,281,313.00
03/04/2004,07:16,1152.00,1152.25,1151.50,1151.75,312,204,516.00
03/04/2004,07:17,1151.75,1151.75,1151.50,1151.50,0,17,17.00
03/04/2004,07:18,1151.75,1152.00,1151.50,1151.75,43,3,46.00
03/04/2004,07:19,1151.75,1151.75,1151.50,1151.75,39,4,43.00
03/04/2004,07:20,1151.75,1151.75,1151.50,1151.75,43,1,44.00
03/04/2004,07:21,1152.00,1152.00,1151.50,1151.50,3,12,15.00
03/04/2004,07:22,1151.50,1151.75,1151.50,1151.50,1,29,30.00
03/04/2004,07:23,1151.50,1151.50,1151.50,1151.50,0,45,45.00
03/04/2004,07:24,1151.50,1151.75,1151.25,1151.25,2,32,34.00
03/04/2004,07:25,1151.50,1152.00,1151.50,1151.75,224,50,274.00
03/04/2004,07:26,1152.00,1152.00,1151.75,1151.75,2,163,165.00
03/04/2004,07:27,1151.75,1151.75,1151.75,1151.75,0,9,9.00
03/04/2004,07:28,1151.75,1152.00,1151.50,1152.00,181,67,248.00
03/04/2004,07:29,1152.00,1152.50,1151.75,1152.25,387,13,400.00
03/04/2004,07:30,1152.25,1152.25,1152.00,1152.25,1,200,201.00
03/04/2004,07:31,1151.75,1152.50,1151.50,1152.50,184,94,278.00
03/04/2004,07:32,1152.50,1152.50,1151.75,1151.75,72,390,462.00
03/04/2004,07:33,1151.75,1152.00,1151.75,1151.75,5,20,25.00
03/04/2004,07:34,1152.00,1152.00,1151.75,1151.75,5,110,115.00
03/04/2004,07:35,1151.50,1151.75,1151.50,1151.75,56,4,60.00
03/04/2004,07:36,1151.75,1151.75,1151.50,1151.50,2,9,11.00
03/04/2004,07:37,1151.50,1151.50,1151.25,1151.50,7,100,107.00
03/04/2004,07:38,1151.25,1151.25,1151.00,1151.25,98,167,265.00
03/04/2004,07:39,1151.25,1151.50,1151.00,1151.25,51,14,65.00
03/04/2004,07:40,1151.25,1151.25,1151.00,1151.00,51,3,54.00
03/04/2004,07:41,1151.25,1151.50,1151.25,1151.25,113,1,114.00
03/04/2004,07:42,1151.25,1151.50,1151.25,1151.50,1,1,2.00
03/04/2004,07:43,1151.50,1151.50,1151.25,1151.50,19,12,31.00
03/04/2004,07:44,1151.50,1151.50,1151.25,1151.50,21,74,95.00
03/04/2004,07:45,1151.50,1151.50,1151.50,1151.50,11,0,11.00
03/04/2004,07:46,1151.25,1151.50,1151.25,1151.25,10,2,12.00
03/04/2004,07:47,1151.50,1151.50,1151.25,1151.25,294,2,296.00
03/04/2004,07:48,1151.25,1151.25,1151.25,1151.25,0,4,4.00
03/04/2004,07:49,1151.25,1151.25,1151.00,1151.25,7,206,213.00
03/04/2004,07:50,1151.25,1151.50,1151.25,1151.50,69,4,73.00
03/04/2004,07:51,1151.50,1151.50,1151.25,1151.25,2,2,4.00
03/04/2004,07:52,1151.25,1151.25,1151.25,1151.25,0,29,29.00
03/04/2004,07:53,1151.50,1151.50,1151.25,1151.25,97,24,121.00
03/04/2004,07:54,1151.50,1151.50,1151.25,1151.25,3,1,4.00
03/04/2004,07:55,1151.25,1151.25,1151.00,1151.00,29,57,86.00
03/04/2004,07:56,1151.00,1151.25,1150.75,1151.00,62,165,227.00
03/04/2004,07:57,1151.25,1151.50,1151.00,1151.25,79,8,87.00
03/04/2004,07:58,1151.25,1151.25,1151.25,1151.25,0,35,35.00
03/04/2004,07:59,1151.50,1151.50,1151.25,1151.25,2,40,42.00
03/04/2004,08:00,1151.25,1151.50,1151.25,1151.25,2,251,253.00
03/04/2004,08:01,1151.25,1151.50,1151.25,1151.50,38,7,45.00
03/04/2004,08:02,1151.50,1151.50,1151.25,1151.50,9,10,19.00
03/04/2004,08:03,1151.25,1151.50,1151.25,1151.25,24,16,40.00
03/04/2004,08:04,1151.25,1151.75,1151.25,1151.50,173,56,229.00
03/04/2004,08:06,1151.75,1151.75,1151.50,1151.50,90,73,163.00
03/04/2004,08:07,1151.50,1151.50,1151.50,1151.50,0,1,1.00
03/04/2004,08:08,1151.50,1151.50,1151.25,1151.25,0,3,3.00
03/04/2004,08:09,1151.25,1151.75,1151.25,1151.75,105,3,108.00
03/04/2004,08:10,1151.75,1151.75,1151.50,1151.50,2,4,6.00
03/04/2004,08:11,1151.75,1151.75,1151.50,1151.50,3,10,13.00
03/04/2004,08:12,1151.75,1151.75,1151.50,1151.50,1,34,35.00
03/04/2004,08:13,1151.25,1151.25,1151.00,1151.00,0,273,273.00
03/04/2004,08:14,1151.00,1151.00,1151.00,1151.00,0,107,107.00
03/04/2004,08:15,1151.00,1151.25,1151.00,1151.00,101,14,115.00
03/04/2004,08:16,1151.25,1151.50,1151.25,1151.25,180,6,186.00
03/04/2004,08:17,1151.50,1151.50,1151.25,1151.50,2,130,132.00
03/04/2004,08:18,1151.25,1151.50,1151.25,1151.50,1,10,11.00
03/04/2004,08:19,1151.50,1151.50,1151.25,1151.25,1,1,2.00
03/04/2004,08:20,1151.50,1151.50,1151.25,1151.50,10,2,12.00
03/04/2004,08:21,1151.25,1151.25,1151.25,1151.25,0,25,25.00
03/04/2004,08:22,1151.50,1151.50,1151.25,1151.50,4,31,35.00
03/04/2004,08:23,1151.50,1151.50,1151.25,1151.25,1,26,27.00
03/04/2004,08:24,1151.25,1151.50,1151.25,1151.25,1,8,9.00
03/04/2004,08:25,1151.25,1151.25,1151.00,1151.00,0,55,55.00
03/04/2004,08:26,1151.00,1151.25,1151.00,1151.25,56,1,57.00
03/04/2004,08:27,1151.25,1151.25,1151.00,1151.25,106,5,111.00
03/04/2004,08:28,1151.25,1151.25,1151.00,1151.25,80,134,214.00
03/04/2004,08:29,1151.25,1151.25,1150.75,1151.00,153,136,289.00
03/04/2004,08:30,1150.75,1151.25,1150.75,1151.00,483,440,923.00
03/04/2004,08:31,1151.00,1151.50,1150.75,1151.50,2039,1258,3297.00
03/04/2004,08:32,1151.25,1151.50,1151.00,1151.25,379,623,1002.00
03/04/2004,08:33,1151.25,1151.50,1151.00,1151.25,1065,448,1513.00
03/04/2004,08:34,1151.25,1151.50,1151.25,1151.25,392,84,476.00
03/04/2004,08:35,1151.25,1151.50,1150.75,1151.00,269,1376,1645.00
03/04/2004,08:36,1151.00,1151.25,1150.75,1151.25,730,233,963.00
03/04/2004,08:37,1151.25,1151.50,1151.00,1151.25,1521,283,1804.00
03/04/2004,08:38,1151.00,1151.25,1150.50,1150.50,650,1243,1893.00
03/04/2004,08:39,1150.50,1151.00,1150.25,1150.50,967,1088,2055.00
03/04/2004,08:40,1150.50,1150.75,1150.25,1150.75,658,417,1075.00
03/04/2004,08:41,1150.75,1151.00,1150.50,1151.00,609,143,752.00
03/04/2004,08:42,1151.00,1151.50,1151.00,1151.25,1192,339,1531.00
03/04/2004,08:43,1151.50,1152.00,1151.25,1151.75,2053,567,2620.00
03/04/2004,08:44,1151.75,1151.75,1151.50,1151.50,1852,669,2521.00
03/04/2004,08:45,1151.50,1151.75,1151.25,1151.25,606,553,1159.00
03/04/2004,08:46,1151.50,1152.25,1151.25,1152.00,1105,576,1681.00
03/04/2004,08:47,1151.75,1152.50,1151.75,1152.25,1486,515,2001.00
03/04/2004,08:48,1152.50,1152.50,1151.75,1152.00,529,1448,1977.00
03/04/2004,08:49,1152.25,1152.25,1151.75,1151.75,520,788,1308.00
03/04/2004,08:50,1151.75,1152.00,1151.50,1151.75,682,1688,2370.00
03/04/2004,08:51,1151.75,1152.25,1151.25,1152.00,706,852,1558.00
03/04/2004,08:52,1152.00,1152.25,1152.00,1152.00,4,363,367.00
03/04/2004,08:53,1152.00,1152.50,1151.75,1152.00,708,602,1310.00
03/04/2004,08:54,1152.00,1152.25,1151.75,1151.75,52,543,595.00
03/04/2004,08:55,1152.00,1152.25,1151.75,1152.00,1049,1591,2640.00
03/04/2004,08:56,1152.00,1152.25,1151.75,1152.25,508,690,1198.00
03/04/2004,08:57,1152.25,1152.50,1152.00,1152.00,899,247,1146.00
03/04/2004,08:58,1152.00,1152.75,1152.00,1152.25,1767,795,2562.00
03/04/2004,08:59,1152.25,1152.75,1152.00,1152.25,619,695,1314.00
03/04/2004,09:00,1152.25,1152.25,1151.75,1152.00,391,588,979.00
03/04/2004,09:01,1152.00,1152.50,1151.75,1152.00,1043,772,1815.00
03/04/2004,09:02,1152.00,1152.25,1151.75,1151.75,855,1725,2580.00
03/04/2004,09:03,1151.75,1151.75,1151.00,1151.25,557,2061,2618.00
03/04/2004,09:04,1151.25,1151.50,1150.75,1151.00,557,1348,1905.00
03/04/2004,09:05,1150.75,1151.50,1150.75,1151.50,1974,637,2611.00
03/04/2004,09:06,1151.50,1151.75,1151.25,1151.50,1737,801,2538.00
03/04/2004,09:07,1151.50,1151.50,1151.00,1151.50,675,408,1083.00
03/04/2004,09:08,1151.50,1152.00,1151.25,1151.75,1042,388,1430.00
03/04/2004,09:09,1151.75,1151.75,1151.25,1151.50,245,1683,1928.00
03/04/2004,09:10,1151.50,1151.75,1151.25,1151.50,436,274,710.00
03/04/2004,09:11,1151.75,1151.75,1151.25,1151.50,457,593,1050.00
03/04/2004,09:12,1151.50,1151.50,1151.00,1151.00,811,836,1647.00
03/04/2004,09:13,1151.00,1151.75,1151.00,1151.50,673,274,947.00
03/04/2004,09:14,1151.50,1151.50,1150.75,1151.00,175,726,901.00
03/04/2004,09:15,1151.00,1151.00,1150.50,1150.75,872,809,1681.00
03/04/2004,09:16,1150.75,1151.00,1150.50,1150.50,307,1763,2070.00
03/04/2004,09:17,1150.50,1150.50,1149.75,1150.00,736,2639,3375.00
03/04/2004,09:18,1150.00,1150.50,1149.75,1150.50,1413,394,1807.00
03/04/2004,09:19,1150.50,1150.50,1149.75,1150.00,908,1660,2568.00
03/04/2004,09:20,1150.25,1150.25,1149.50,1149.50,175,2254,2429.00
03/04/2004,09:21,1149.75,1150.25,1149.75,1150.00,1287,411,1698.00
03/04/2004,09:22,1150.00,1150.25,1149.50,1150.00,731,832,1563.00
03/04/2004,09:23,1149.75,1150.25,1149.75,1150.25,1233,1365,2598.00
03/04/2004,09:24,1150.00,1150.50,1149.75,1150.25,747,215,962.00
03/04/2004,09:25,1150.50,1150.75,1150.25,1150.75,971,82,1053.00
03/04/2004,09:26,1150.75,1151.25,1150.50,1151.00,3056,598,3654.00
03/04/2004,09:27,1151.00,1151.25,1150.75,1151.25,1233,98,1331.00
03/04/2004,09:28,1151.00,1151.25,1150.50,1150.75,708,1719,2427.00
03/04/2004,09:29,1150.75,1151.00,1150.50,1150.75,238,469,707.00
03/04/2004,09:30,1150.75,1151.25,1150.50,1151.00,1674,682,2356.00
03/04/2004,09:31,1151.00,1151.50,1150.75,1151.25,799,330,1129.00
03/04/2004,09:32,1151.25,1151.75,1151.00,1151.50,1520,650,2170.00
03/04/2004,09:33,1151.50,1151.50,1151.00,1151.00,104,1409,1513.00
03/04/2004,09:34,1151.00,1151.25,1150.75,1151.00,634,168,802.00
03/04/2004,09:35,1151.00,1151.25,1150.75,1151.00,18,480,498.00
03/04/2004,09:36,1151.00,1151.00,1150.50,1150.50,269,1846,2115.00
03/04/2004,09:37,1150.50,1150.75,1150.50,1150.50,33,357,390.00
03/04/2004,09:38,1150.50,1151.00,1150.50,1151.00,670,40,710.00
03/04/2004,09:39,1150.75,1151.00,1150.50,1150.75,258,807,1065.00
03/04/2004,09:40,1150.75,1151.00,1150.25,1150.75,581,324,905.00
03/04/2004,09:41,1150.50,1150.75,1150.50,1150.75,14,219,233.00
03/04/2004,09:42,1150.75,1150.75,1150.50,1150.50,488,74,562.00
03/04/2004,09:43,1150.75,1150.75,1150.50,1150.75,43,103,146.00
03/04/2004,09:44,1150.75,1151.00,1150.50,1150.75,594,818,1412.00
03/04/2004,09:45,1150.75,1150.75,1149.25,1149.50,485,3636,4121.00
03/04/2004,09:46,1149.50,1150.25,1149.50,1150.00,1022,825,1847.00
03/04/2004,09:47,1150.00,1150.25,1149.75,1150.00,653,214,867.00
03/04/2004,09:48,1150.25,1150.25,1150.00,1150.25,239,13,252.00
03/04/2004,09:49,1150.25,1150.75,1150.25,1150.25,1024,136,1160.00
03/04/2004,09:50,1150.50,1150.50,1150.00,1150.25,104,324,428.00
03/04/2004,09:51,1150.25,1150.25,1150.00,1150.25,50,39,89.00
03/04/2004,09:52,1150.00,1150.25,1150.00,1150.00,11,185,196.00
03/04/2004,09:53,1150.00,1150.25,1150.00,1150.25,20,19,39.00
03/04/2004,09:54,1150.25,1150.50,1150.25,1150.50,767,24,791.00
03/04/2004,09:55,1150.50,1151.00,1150.50,1150.75,648,237,885.00
03/04/2004,09:56,1150.75,1151.00,1150.50,1150.75,176,53,229.00
03/04/2004,09:57,1150.75,1150.75,1150.25,1150.50,596,1586,2182.00
03/04/2004,09:58,1150.50,1150.50,1149.50,1150.00,423,1820,2243.00
03/04/2004,09:59,1149.75,1150.50,1149.75,1150.50,1276,138,1414.00
03/04/2004,10:00,1150.50,1150.75,1150.25,1150.50,297,171,468.00
03/04/2004,10:01,1150.50,1150.50,1150.25,1150.25,501,1145,1646.00
03/04/2004,10:02,1150.50,1150.50,1150.25,1150.50,504,3,507.00
03/04/2004,10:03,1150.25,1150.50,1150.25,1150.50,433,3,436.00
03/04/2004,10:04,1150.50,1151.00,1150.50,1150.50,377,71,448.00
03/04/2004,10:05,1150.50,1150.75,1150.25,1150.75,349,294,643.00
03/04/2004,10:06,1150.75,1151.00,1150.50,1150.75,521,40,561.00
03/04/2004,10:07,1150.75,1151.50,1150.75,1151.00,1622,881,2503.00
03/04/2004,10:08,1151.25,1151.75,1151.00,1151.50,1732,268,2000.00
03/04/2004,10:09,1151.50,1151.50,1151.25,1151.25,161,381,542.00
03/04/2004,10:10,1151.25,1151.25,1151.00,1151.00,954,457,1411.00
03/04/2004,10:11,1151.00,1151.50,1151.00,1151.50,494,59,553.00
03/04/2004,10:12,1151.25,1151.50,1151.25,1151.25,35,608,643.00
03/04/2004,10:13,1151.50,1151.75,1151.25,1151.50,1230,961,2191.00
03/04/2004,10:14,1151.50,1152.00,1151.50,1151.75,992,258,1250.00
03/04/2004,10:15,1151.50,1152.00,1151.25,1151.75,690,480,1170.00
03/04/2004,10:16,1151.75,1152.00,1151.75,1151.75,370,282,652.00
03/04/2004,10:17,1152.00,1152.25,1151.75,1151.75,1303,810,2113.00
03/04/2004,10:18,1151.75,1152.25,1151.75,1152.25,426,110,536.00
03/04/2004,10:19,1152.25,1153.00,1152.00,1152.75,5038,2408,7446.00
03/04/2004,10:20,1152.50,1153.25,1152.50,1152.75,2887,1936,4823.00
03/04/2004,10:21,1152.75,1153.25,1152.75,1153.00,2106,1310,3416.00
03/04/2004,10:22,1152.75,1153.25,1152.25,1152.50,583,928,1511.00
03/04/2004,10:23,1152.75,1152.75,1152.25,1152.50,36,344,380.00
03/04/2004,10:24,1152.25,1152.75,1152.25,1152.50,1062,306,1368.00
03/04/2004,10:25,1152.75,1153.25,1152.50,1153.00,1815,390,2205.00
03/04/2004,10:26,1153.00,1153.00,1152.75,1152.75,310,87,397.00
03/04/2004,10:27,1152.75,1153.25,1152.75,1152.75,810,487,1297.00
03/04/2004,10:28,1152.75,1153.00,1152.75,1152.75,6,81,87.00
03/04/2004,10:29,1153.00,1153.00,1152.50,1152.50,101,527,628.00
03/04/2004,10:30,1152.50,1152.75,1152.25,1152.25,50,351,401.00
03/04/2004,10:31,1152.50,1152.50,1151.75,1152.00,138,1442,1580.00
03/04/2004,10:32,1151.75,1152.25,1151.75,1152.00,592,700,1292.00
03/04/2004,10:33,1152.00,1152.25,1151.75,1151.75,20,596,616.00
03/04/2004,10:34,1151.75,1152.25,1151.75,1152.00,734,1106,1840.00
03/04/2004,10:35,1151.75,1152.00,1151.75,1152.00,278,15,293.00
03/04/2004,10:36,1152.00,1152.00,1151.75,1152.00,121,66,187.00
03/04/2004,10:37,1151.75,1152.00,1151.75,1151.75,235,187,422.00
03/04/2004,10:38,1151.75,1152.25,1151.75,1152.25,492,44,536.00
03/04/2004,10:39,1152.00,1152.00,1151.50,1151.75,442,851,1293.00
03/04/2004,10:40,1151.75,1152.00,1151.50,1152.00,378,261,639.00
03/04/2004,10:41,1151.75,1152.00,1151.75,1152.00,1003,50,1053.00
03/04/2004,10:42,1152.00,1152.00,1151.50,1151.75,57,181,238.00
03/04/2004,10:43,1151.75,1151.75,1151.50,1151.75,1021,588,1609.00
03/04/2004,10:44,1151.50,1152.00,1151.50,1151.75,613,105,718.00
03/04/2004,10:45,1151.75,1152.00,1151.75,1152.00,4,230,234.00
03/04/2004,10:46,1152.00,1152.25,1151.50,1152.25,855,127,982.00
03/04/2004,10:47,1152.25,1152.25,1152.00,1152.25,1007,169,1176.00
03/04/2004,10:48,1152.25,1152.25,1151.75,1152.00,200,499,699.00
03/04/2004,10:49,1152.00,1152.25,1151.75,1152.25,601,12,613.00
03/04/2004,10:50,1152.00,1152.25,1152.00,1152.00,43,213,256.00
03/04/2004,10:51,1152.25,1152.25,1152.00,1152.00,24,330,354.00
03/04/2004,10:52,1152.00,1152.00,1151.75,1151.75,64,335,399.00
03/04/2004,10:53,1151.75,1152.00,1151.75,1152.00,164,8,172.00
03/04/2004,10:54,1152.25,1152.25,1151.75,1152.00,4,236,240.00
03/04/2004,10:55,1152.00,1152.25,1151.75,1152.00,678,192,870.00
03/04/2004,10:56,1152.00,1152.00,1151.75,1151.75,20,8,28.00
03/04/2004,10:57,1152.00,1152.25,1151.75,1152.00,495,398,893.00
03/04/2004,10:58,1152.00,1152.25,1152.00,1152.25,52,110,162.00
03/04/2004,10:59,1152.25,1152.50,1152.00,1152.25,786,570,1356.00
03/04/2004,11:00,1152.25,1152.75,1152.25,1152.25,677,210,887.00
03/04/2004,11:01,1152.50,1152.50,1152.25,1152.50,476,19,495.00
03/04/2004,11:02,1152.50,1152.75,1152.50,1152.50,137,34,171.00
03/04/2004,11:03,1152.50,1152.75,1152.50,1152.50,1,261,262.00
03/04/2004,11:04,1152.50,1153.00,1152.50,1152.75,646,236,882.00
03/04/2004,11:05,1152.75,1153.00,1152.50,1152.75,29,175,204.00
03/04/2004,11:06,1152.75,1152.75,1152.50,1152.75,174,29,203.00
03/04/2004,11:07,1152.50,1152.75,1152.50,1152.75,13,35,48.00
03/04/2004,11:08,1152.75,1152.75,1152.50,1152.50,39,5,44.00
03/04/2004,11:09,1152.50,1153.00,1152.50,1152.75,431,120,551.00
03/04/2004,11:10,1152.50,1152.75,1152.50,1152.75,72,26,98.00
03/04/2004,11:11,1152.75,1153.25,1152.75,1153.00,1419,395,1814.00
03/04/2004,11:12,1153.00,1153.00,1152.75,1153.00,232,13,245.00
03/04/2004,11:13,1153.00,1153.25,1152.75,1153.00,271,256,527.00
03/04/2004,11:14,1153.00,1153.25,1152.75,1153.25,75,330,405.00
03/04/2004,11:15,1153.00,1153.50,1153.00,1153.25,1196,503,1699.00
03/04/2004,11:16,1153.25,1153.50,1153.00,1153.00,86,430,516.00
03/04/2004,11:17,1153.25,1153.50,1153.00,1153.25,854,227,1081.00
03/04/2004,11:18,1153.25,1153.25,1152.75,1153.00,149,954,1103.00
03/04/2004,11:19,1153.00,1153.00,1152.25,1152.25,46,1366,1412.00
03/04/2004,11:20,1152.25,1152.50,1152.25,1152.25,326,215,541.00
03/04/2004,11:21,1152.25,1152.50,1152.00,1152.50,94,980,1074.00
03/04/2004,11:22,1152.25,1152.50,1152.25,1152.25,21,325,346.00
03/04/2004,11:23,1152.25,1152.50,1152.25,1152.25,139,341,480.00
03/04/2004,11:24,1152.25,1152.75,1151.75,1152.50,1120,998,2118.00
03/04/2004,11:25,1152.75,1152.75,1152.25,1152.50,40,297,337.00
03/04/2004,11:26,1152.50,1152.50,1152.00,1152.25,272,193,465.00
03/04/2004,11:27,1152.50,1152.50,1152.25,1152.50,12,7,19.00
03/04/2004,11:28,1152.25,1152.50,1152.25,1152.25,2,7,9.00
03/04/2004,11:29,1152.50,1152.50,1152.25,1152.25,44,73,117.00
03/04/2004,11:30,1152.50,1152.50,1152.25,1152.25,9,4,13.00
03/04/2004,11:31,1152.25,1152.75,1152.25,1152.50,455,106,561.00
03/04/2004,11:32,1152.75,1153.00,1152.50,1153.00,1189,68,1257.00
03/04/2004,11:33,1153.00,1153.25,1152.75,1153.00,654,246,900.00
03/04/2004,11:34,1153.00,1153.50,1152.75,1153.25,1699,533,2232.00
03/04/2004,11:35,1153.25,1153.50,1153.00,1153.25,365,177,542.00
03/04/2004,11:36,1153.00,1153.25,1152.75,1153.00,109,470,579.00
03/04/2004,11:37,1153.00,1153.00,1152.75,1153.00,43,600,643.00
03/04/2004,11:38,1153.00,1153.00,1152.75,1152.75,769,7,776.00
03/04/2004,11:39,1152.75,1153.25,1152.75,1153.00,125,114,239.00
03/04/2004,11:40,1153.00,1153.25,1153.00,1153.00,6,79,85.00
03/04/2004,11:41,1153.00,1153.25,1152.75,1152.75,6,417,423.00
03/04/2004,11:42,1152.75,1153.00,1152.75,1153.00,40,275,315.00
03/04/2004,11:43,1153.00,1153.00,1152.75,1152.75,2,39,41.00
03/04/2004,11:44,1152.75,1153.00,1152.75,1152.75,4,6,10.00
03/04/2004,11:45,1152.75,1153.00,1152.75,1152.75,14,351,365.00
03/04/2004,11:46,1152.75,1153.00,1152.75,1152.75,8,192,200.00
03/04/2004,11:47,1152.75,1152.75,1152.50,1152.75,6,264,270.00
03/04/2004,11:48,1152.50,1152.75,1152.50,1152.75,136,12,148.00
03/04/2004,11:49,1152.75,1153.00,1152.75,1152.75,14,52,66.00
03/04/2004,11:50,1153.00,1153.00,1152.75,1152.75,10,12,22.00
03/04/2004,11:51,1152.75,1153.00,1152.75,1153.00,97,1,98.00
03/04/2004,11:52,1153.00,1153.25,1152.75,1153.00,620,19,639.00
03/04/2004,11:53,1153.00,1153.25,1153.00,1153.25,24,47,71.00
03/04/2004,11:54,1153.00,1154.50,1153.00,1154.50,3736,245,3981.00
03/04/2004,11:55,1154.50,1154.50,1154.00,1154.25,1799,1825,3624.00
03/04/2004,11:56,1154.00,1154.50,1154.00,1154.25,1731,418,2149.00
03/04/2004,11:57,1154.25,1154.25,1154.00,1154.00,52,339,391.00
03/04/2004,11:58,1154.25,1154.25,1153.75,1154.00,217,929,1146.00
03/04/2004,11:59,1154.00,1154.50,1154.00,1154.25,489,326,815.00
03/04/2004,12:00,1154.50,1154.75,1154.25,1154.50,1972,1429,3401.00
03/04/2004,12:01,1154.25,1154.50,1154.25,1154.25,591,89,680.00
03/04/2004,12:02,1154.25,1154.75,1154.25,1154.50,404,302,706.00
03/04/2004,12:03,1154.50,1155.25,1154.50,1155.00,4156,1418,5574.00
03/04/2004,12:04,1155.00,1155.25,1154.50,1154.50,466,819,1285.00
03/04/2004,12:05,1154.75,1155.00,1154.50,1154.75,1417,781,2198.00
03/04/2004,12:06,1155.00,1155.00,1154.50,1154.75,641,364,1005.00
03/04/2004,12:07,1154.75,1155.00,1154.75,1154.75,788,604,1392.00
03/04/2004,12:08,1155.00,1155.00,1154.50,1154.75,522,906,1428.00
03/04/2004,12:09,1154.75,1154.75,1154.50,1154.50,311,215,526.00
03/04/2004,12:10,1154.75,1154.75,1154.50,1154.75,28,182,210.00
03/04/2004,12:11,1154.75,1154.75,1154.25,1154.50,21,291,312.00
03/04/2004,12:12,1154.25,1154.50,1154.25,1154.25,4,534,538.00
03/04/2004,12:13,1154.25,1154.25,1154.00,1154.00,30,339,369.00
03/04/2004,12:14,1154.25,1154.25,1154.00,1154.00,19,515,534.00
03/04/2004,12:15,1154.00,1154.50,1154.00,1154.25,238,38,276.00
03/04/2004,12:16,1154.50,1154.50,1154.25,1154.50,52,45,97.00
03/04/2004,12:17,1154.25,1154.50,1154.25,1154.25,50,181,231.00
03/04/2004,12:18,1154.25,1154.50,1154.00,1154.50,52,49,101.00
03/04/2004,12:19,1154.50,1154.50,1154.25,1154.50,11,16,27.00
03/04/2004,12:20,1154.50,1154.50,1154.25,1154.25,46,75,121.00
03/04/2004,12:21,1154.25,1154.75,1154.25,1154.25,607,418,1025.00
03/04/2004,12:22,1154.25,1154.50,1154.25,1154.50,136,16,152.00
03/04/2004,12:23,1154.50,1154.50,1154.25,1154.25,11,37,48.00
03/04/2004,12:24,1154.25,1154.50,1154.00,1154.00,229,315,544.00
03/04/2004,12:25,1154.00,1154.50,1154.00,1154.25,468,383,851.00
03/04/2004,12:26,1154.25,1154.50,1154.00,1154.00,15,273,288.00
03/04/2004,12:27,1154.00,1154.25,1154.00,1154.00,28,42,70.00
03/04/2004,12:28,1154.25,1154.25,1154.00,1154.25,529,29,558.00
03/04/2004,12:29,1154.50,1154.50,1154.25,1154.25,2,55,57.00
03/04/2004,12:30,1154.25,1154.50,1154.25,1154.50,82,13,95.00
03/04/2004,12:31,1154.50,1154.50,1154.25,1154.50,110,7,117.00
03/04/2004,12:32,1154.50,1154.50,1154.25,1154.25,23,11,34.00
03/04/2004,12:33,1154.25,1154.25,1154.00,1154.00,23,601,624.00
03/04/2004,12:34,1154.25,1154.50,1154.00,1154.25,81,81,162.00
03/04/2004,12:35,1154.25,1154.25,1154.00,1154.25,10,18,28.00
03/04/2004,12:36,1154.25,1154.50,1154.25,1154.25,153,66,219.00
03/04/2004,12:37,1154.25,1154.25,1154.25,1154.25,0,76,76.00
03/04/2004,12:38,1154.25,1154.50,1154.00,1154.25,22,131,153.00
03/04/2004,12:39,1154.25,1154.25,1154.00,1154.00,8,64,72.00
03/04/2004,12:40,1154.00,1154.25,1154.00,1154.00,151,512,663.00
03/04/2004,12:41,1154.00,1154.25,1154.00,1154.25,5,17,22.00
03/04/2004,12:42,1154.25,1154.25,1153.75,1153.75,13,970,983.00
03/04/2004,12:43,1153.75,1153.75,1153.50,1153.75,316,388,704.00
03/04/2004,12:44,1153.75,1153.75,1153.50,1153.50,16,780,796.00
03/04/2004,12:45,1153.50,1154.00,1153.50,1153.50,363,275,638.00
03/04/2004,12:46,1153.50,1153.75,1153.25,1153.25,62,864,926.00
03/04/2004,12:47,1153.25,1153.50,1153.00,1153.25,405,722,1127.00
03/04/2004,12:48,1153.25,1153.50,1153.25,1153.25,239,111,350.00
03/04/2004,12:49,1153.25,1153.50,1153.25,1153.50,534,180,714.00
03/04/2004,12:50,1153.25,1153.50,1153.25,1153.25,28,20,48.00
03/04/2004,12:51,1153.25,1153.50,1153.00,1153.25,100,893,993.00
03/04/2004,12:52,1153.25,1153.25,1153.00,1153.25,702,16,718.00
03/04/2004,12:53,1153.25,1153.25,1152.50,1152.50,227,3201,3428.00
03/04/2004,12:54,1152.50,1153.00,1152.25,1152.50,1155,1153,2308.00
03/04/2004,12:55,1152.75,1153.00,1152.50,1152.75,557,130,687.00
03/04/2004,12:56,1152.50,1152.75,1152.50,1152.50,286,85,371.00
03/04/2004,12:57,1152.75,1152.75,1152.50,1152.75,143,28,171.00
03/04/2004,12:58,1152.75,1152.75,1152.25,1152.50,83,832,915.00
03/04/2004,12:59,1152.25,1153.00,1152.25,1153.00,849,306,1155.00
03/04/2004,13:00,1153.00,1153.00,1152.50,1152.75,123,228,351.00
03/04/2004,13:01,1152.75,1153.00,1152.75,1153.00,115,157,272.00
03/04/2004,13:02,1153.00,1153.25,1153.00,1153.00,442,453,895.00
03/04/2004,13:03,1153.00,1153.00,1152.75,1152.75,14,160,174.00
03/04/2004,13:04,1152.75,1153.25,1152.75,1153.00,240,249,489.00
03/04/2004,13:05,1153.00,1153.25,1153.00,1153.25,180,124,304.00
03/04/2004,13:06,1153.25,1153.25,1153.00,1153.25,433,5,438.00
03/04/2004,13:07,1153.25,1153.25,1153.00,1153.25,80,151,231.00
03/04/2004,13:08,1153.25,1153.25,1153.00,1153.00,10,108,118.00
03/04/2004,13:09,1153.00,1153.25,1152.75,1153.00,46,483,529.00
03/04/2004,13:10,1153.00,1153.25,1153.00,1153.25,241,18,259.00
03/04/2004,13:11,1153.25,1153.50,1153.00,1153.00,54,122,176.00
03/04/2004,13:12,1153.25,1153.25,1152.75,1153.00,88,251,339.00
03/04/2004,13:13,1153.00,1153.25,1153.00,1153.25,8,3,11.00
03/04/2004,13:14,1153.25,1153.50,1153.00,1153.25,216,79,295.00
03/04/2004,13:15,1153.00,1153.25,1153.00,1153.25,37,4,41.00
03/04/2004,13:16,1153.00,1153.25,1152.75,1153.00,83,289,372.00
03/04/2004,13:17,1153.00,1153.25,1153.00,1153.00,96,338,434.00
03/04/2004,13:18,1153.00,1153.50,1153.00,1153.50,82,49,131.00
03/04/2004,13:19,1153.25,1153.75,1153.25,1153.75,417,179,596.00
03/04/2004,13:20,1153.75,1153.75,1153.50,1153.50,250,857,1107.00
03/04/2004,13:21,1153.50,1153.75,1153.25,1153.75,193,380,573.00
03/04/2004,13:22,1153.75,1154.00,1153.50,1153.75,458,256,714.00
03/04/2004,13:23,1153.75,1154.25,1153.75,1154.25,616,10,626.00
03/04/2004,13:24,1154.00,1154.25,1153.75,1154.00,552,264,816.00
03/04/2004,13:25,1154.00,1154.25,1153.75,1154.00,54,224,278.00
03/04/2004,13:26,1154.00,1154.00,1153.75,1153.75,15,86,101.00
03/04/2004,13:27,1153.75,1154.00,1153.75,1153.75,4,79,83.00
03/04/2004,13:28,1153.75,1154.00,1153.75,1153.75,9,446,455.00
03/04/2004,13:29,1153.75,1153.75,1153.50,1153.75,2,487,489.00
03/04/2004,13:30,1153.50,1153.75,1153.00,1153.25,248,1758,2006.00
03/04/2004,13:31,1153.50,1154.00,1153.50,1154.00,717,152,869.00
03/04/2004,13:32,1154.00,1154.00,1153.75,1153.75,77,139,216.00
03/04/2004,13:33,1153.75,1153.75,1153.50,1153.50,0,121,121.00
03/04/2004,13:34,1153.50,1154.00,1153.50,1153.75,191,16,207.00
03/04/2004,13:35,1153.75,1154.00,1153.75,1153.75,2,68,70.00
03/04/2004,13:36,1153.75,1154.00,1153.50,1153.50,1,197,198.00
03/04/2004,13:37,1153.75,1153.75,1153.50,1153.50,93,82,175.00
03/04/2004,13:38,1153.75,1154.25,1153.50,1154.00,979,716,1695.00
03/04/2004,13:39,1154.00,1154.25,1153.75,1154.00,243,377,620.00
03/04/2004,13:40,1154.00,1154.00,1153.75,1154.00,24,38,62.00
03/04/2004,13:41,1154.00,1154.00,1153.75,1154.00,38,51,89.00
03/04/2004,13:42,1154.00,1154.00,1153.25,1153.25,137,932,1069.00
03/04/2004,13:43,1153.25,1153.75,1153.25,1153.75,267,290,557.00
03/04/2004,13:44,1153.50,1153.75,1153.50,1153.50,1,22,23.00
03/04/2004,13:45,1153.50,1153.75,1153.50,1153.75,1,254,255.00
03/04/2004,13:46,1153.50,1153.50,1153.50,1153.50,0,149,149.00
03/04/2004,13:47,1153.25,1153.50,1153.25,1153.50,47,11,58.00
03/04/2004,13:48,1153.25,1153.75,1153.25,1153.75,306,18,324.00
03/04/2004,13:49,1153.50,1153.75,1153.50,1153.50,7,275,282.00
03/04/2004,13:50,1153.75,1153.75,1153.50,1153.50,7,160,167.00
03/04/2004,13:51,1153.75,1154.00,1153.50,1153.75,805,103,908.00
03/04/2004,13:52,1153.75,1154.00,1153.75,1154.00,64,225,289.00
03/04/2004,13:53,1154.00,1154.25,1154.00,1154.25,1121,13,1134.00
03/04/2004,13:54,1154.25,1154.50,1154.00,1154.25,466,444,910.00
03/04/2004,13:55,1154.25,1154.25,1154.00,1154.00,26,1055,1081.00
03/04/2004,13:56,1154.00,1154.00,1153.75,1153.75,25,265,290.00
03/04/2004,13:57,1153.75,1153.75,1153.25,1153.25,9,404,413.00
03/04/2004,13:58,1153.50,1153.50,1153.25,1153.25,82,70,152.00
03/04/2004,13:59,1153.25,1154.00,1153.25,1153.75,876,662,1538.00
03/04/2004,14:00,1153.75,1154.00,1153.50,1154.00,185,112,297.00
03/04/2004,14:01,1154.00,1154.00,1153.75,1153.75,20,130,150.00
03/04/2004,14:02,1153.75,1153.75,1153.50,1153.75,5,75,80.00
03/04/2004,14:03,1153.75,1153.75,1153.50,1153.75,130,10,140.00
03/04/2004,14:04,1153.75,1154.00,1153.75,1153.75,137,115,252.00
03/04/2004,14:05,1154.00,1154.00,1153.75,1154.00,60,5,65.00
03/04/2004,14:06,1153.75,1153.75,1153.25,1153.50,12,941,953.00
03/04/2004,14:07,1153.25,1153.50,1153.00,1153.25,650,905,1555.00
03/04/2004,14:08,1153.50,1153.50,1152.75,1152.75,472,1510,1982.00
03/04/2004,14:09,1152.75,1153.25,1152.75,1153.00,547,203,750.00
03/04/2004,14:10,1153.25,1153.25,1153.00,1153.25,640,23,663.00
03/04/2004,14:11,1153.00,1153.25,1153.00,1153.25,10,89,99.00
03/04/2004,14:12,1153.00,1153.25,1153.00,1153.00,24,664,688.00
03/04/2004,14:13,1153.25,1153.25,1153.00,1153.00,8,308,316.00
03/04/2004,14:14,1153.00,1153.25,1152.75,1153.25,521,429,950.00
03/04/2004,14:15,1153.00,1153.25,1153.00,1153.25,638,45,683.00
03/04/2004,14:16,1153.00,1153.25,1153.00,1153.00,9,32,41.00
03/04/2004,14:17,1153.25,1153.25,1152.75,1152.75,109,508,617.00
03/04/2004,14:18,1152.75,1153.50,1152.75,1153.25,1143,200,1343.00
03/04/2004,14:19,1153.25,1153.25,1152.75,1153.25,56,348,404.00
03/04/2004,14:20,1153.00,1153.50,1153.00,1153.25,689,104,793.00
03/04/2004,14:21,1153.25,1154.00,1153.25,1153.75,1497,313,1810.00
03/04/2004,14:22,1153.75,1153.75,1153.25,1153.50,401,408,809.00
03/04/2004,14:23,1153.50,1153.75,1153.50,1153.75,6,346,352.00
03/04/2004,14:24,1153.75,1153.75,1153.25,1153.25,15,95,110.00
03/04/2004,14:25,1153.50,1153.75,1153.25,1153.75,113,18,131.00
03/04/2004,14:26,1153.75,1153.75,1153.50,1153.50,11,372,383.00
03/04/2004,14:27,1153.50,1153.75,1153.25,1153.50,98,42,140.00
03/04/2004,14:28,1153.50,1153.75,1153.25,1153.75,464,218,682.00
03/04/2004,14:29,1154.00,1154.00,1153.50,1153.50,40,820,860.00
03/04/2004,14:30,1153.50,1153.75,1153.50,1153.75,309,23,332.00
03/04/2004,14:31,1154.00,1154.00,1153.50,1153.75,146,509,655.00
03/04/2004,14:32,1153.75,1154.00,1153.25,1153.50,53,611,664.00
03/04/2004,14:33,1153.50,1153.50,1153.25,1153.25,246,141,387.00
03/04/2004,14:34,1153.50,1153.50,1153.00,1153.00,109,2157,2266.00
03/04/2004,14:35,1153.25,1153.75,1153.00,1153.50,1219,350,1569.00
03/04/2004,14:36,1153.50,1153.50,1153.25,1153.50,208,150,358.00
03/04/2004,14:37,1153.50,1153.75,1153.50,1153.50,105,78,183.00
03/04/2004,14:38,1153.50,1153.75,1153.25,1153.50,10,34,44.00
03/04/2004,14:39,1153.50,1153.75,1153.50,1153.50,271,41,312.00
03/04/2004,14:40,1153.50,1153.75,1153.50,1153.50,25,68,93.00
03/04/2004,14:41,1153.50,1154.00,1153.50,1154.00,1702,502,2204.00
03/04/2004,14:42,1154.00,1154.00,1153.75,1153.75,585,44,629.00
03/04/2004,14:43,1153.75,1154.00,1153.50,1153.75,661,902,1563.00
03/04/2004,14:44,1153.75,1154.00,1153.75,1153.75,304,175,479.00
03/04/2004,14:45,1153.75,1154.00,1153.75,1154.00,26,114,140.00
03/04/2004,14:46,1153.75,1154.00,1153.50,1153.75,80,509,589.00
03/04/2004,14:47,1153.50,1154.00,1153.50,1153.75,315,382,697.00
03/04/2004,14:48,1154.00,1154.00,1153.75,1154.00,1011,147,1158.00
03/04/2004,14:49,1154.00,1154.00,1153.50,1153.75,195,322,517.00
03/04/2004,14:50,1153.75,1153.75,1153.50,1153.75,659,2,661.00
03/04/2004,14:51,1153.75,1153.75,1153.50,1153.50,206,945,1151.00
03/04/2004,14:52,1153.50,1153.75,1153.25,1153.50,176,414,590.00
03/04/2004,14:53,1153.50,1153.75,1153.50,1153.75,208,357,565.00
03/04/2004,14:54,1153.75,1153.75,1153.50,1153.50,353,559,912.00
03/04/2004,14:55,1153.75,1154.00,1153.50,1154.00,629,41,670.00
03/04/2004,14:56,1154.00,1154.25,1153.75,1154.00,1954,61,2015.00
03/04/2004,14:57,1154.00,1154.25,1154.00,1154.00,326,343,669.00
03/04/2004,14:58,1154.25,1154.50,1154.00,1154.25,1214,812,2026.00
03/04/2004,14:59,1154.50,1154.75,1154.25,1154.50,1928,1000,2928.00
03/04/2004,15:00,1154.75,1154.75,1154.50,1154.50,264,685,949.00
03/04/2004,15:01,1154.50,1154.75,1154.25,1154.50,2125,2239,4364.00
03/04/2004,15:02,1154.50,1154.75,1154.50,1154.50,149,556,705.00
03/04/2004,15:03,1154.50,1154.75,1154.50,1154.75,76,627,703.00
03/04/2004,15:04,1154.75,1154.75,1154.50,1154.75,261,361,622.00
03/04/2004,15:05,1154.75,1154.75,1154.50,1154.50,150,189,339.00
03/04/2004,15:06,1154.75,1154.75,1154.50,1154.50,171,160,331.00
03/04/2004,15:07,1154.50,1154.75,1154.50,1154.50,25,255,280.00
03/04/2004,15:08,1154.75,1155.00,1154.50,1154.75,938,316,1254.00
03/04/2004,15:09,1154.75,1155.00,1154.75,1155.00,514,93,607.00
03/04/2004,15:10,1155.00,1155.00,1154.50,1154.50,321,1376,1697.00
03/04/2004,15:11,1154.25,1154.50,1154.25,1154.50,307,1062,1369.00
03/04/2004,15:12,1154.25,1154.50,1154.00,1154.00,109,763,872.00
03/04/2004,15:13,1154.25,1154.25,1154.00,1154.25,401,55,456.00
03/04/2004,15:14,1154.00,1154.25,1154.00,1154.00,296,719,1015.00
03/04/2004,15:15,1154.25,1154.50,1153.75,1154.25,1921,1707,3628.00
03/04/2004,15:16,1154.25,1154.50,1154.00,1154.50,164,40,204.00
03/04/2004,15:31,1153.25,1153.25,1152.75,1153.25,118,325,443.00
03/04/2004,15:32,1153.00,1153.50,1152.75,1153.50,163,219,382.00
03/04/2004,15:33,1153.25,1153.75,1153.25,1153.50,88,28,116.00
03/04/2004,15:34,1153.50,1153.50,1153.25,1153.25,59,1,60.00
03/04/2004,15:35,1153.50,1153.75,1153.50,1153.75,373,0,373.00
03/04/2004,15:36,1153.50,1153.75,1153.50,1153.75,21,11,32.00
03/04/2004,15:37,1153.50,1154.00,1153.50,1153.50,38,45,83.00
03/04/2004,15:38,1153.75,1153.75,1153.50,1153.50,21,5,26.00
03/04/2004,15:39,1153.50,1153.75,1153.50,1153.50,135,341,476.00
03/04/2004,15:40,1153.75,1154.00,1153.75,1154.00,176,6,182.00
03/04/2004,15:41,1154.00,1154.00,1154.00,1154.00,6,0,6.00
03/04/2004,15:43,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/04/2004,15:44,1154.00,1154.00,1153.75,1154.00,149,12,161.00
03/04/2004,15:45,1154.00,1154.00,1154.00,1154.00,41,0,41.00
03/04/2004,15:46,1154.00,1154.25,1154.00,1154.00,52,14,66.00
03/04/2004,15:47,1154.00,1154.00,1153.75,1154.00,10,3,13.00
03/04/2004,15:48,1153.75,1153.75,1153.75,1153.75,0,5,5.00
03/04/2004,15:49,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,15:50,1154.00,1154.00,1153.75,1153.75,1,10,11.00
03/04/2004,15:51,1153.75,1153.75,1153.50,1153.75,6,11,17.00
03/04/2004,15:52,1153.75,1154.00,1153.75,1154.00,161,0,161.00
03/04/2004,15:53,1154.00,1154.25,1154.00,1154.25,56,0,56.00
03/04/2004,15:54,1154.25,1154.50,1154.25,1154.50,349,0,349.00
03/04/2004,15:55,1154.25,1154.75,1154.25,1154.75,62,45,107.00
03/04/2004,15:56,1154.50,1154.50,1154.50,1154.50,0,1,1.00
03/04/2004,15:57,1154.75,1154.75,1154.50,1154.50,3,84,87.00
03/04/2004,15:58,1154.50,1154.50,1154.50,1154.50,0,3,3.00
03/04/2004,15:59,1154.25,1154.25,1154.25,1154.25,0,1,1.00
03/04/2004,16:00,1154.25,1154.75,1154.25,1154.50,62,110,172.00
03/04/2004,17:01,1153.50,1153.75,1153.25,1153.25,63,14,77.00
03/04/2004,17:02,1153.50,1153.50,1153.50,1153.50,70,0,70.00
03/04/2004,17:03,1153.50,1153.50,1153.50,1153.50,21,0,21.00
03/04/2004,17:04,1153.50,1153.50,1153.50,1153.50,81,0,81.00
03/04/2004,17:05,1153.50,1153.50,1153.50,1153.50,5,0,5.00
03/04/2004,17:06,1153.50,1153.50,1153.50,1153.50,3,0,3.00
03/04/2004,17:07,1153.50,1153.50,1153.50,1153.50,11,0,11.00
03/04/2004,17:08,1153.50,1153.50,1153.50,1153.50,1,0,1.00
03/04/2004,17:09,1153.50,1153.50,1153.50,1153.50,5,0,5.00
03/04/2004,17:14,1153.50,1153.50,1153.50,1153.50,40,0,40.00
03/04/2004,17:15,1153.50,1153.50,1153.50,1153.50,2,0,2.00
03/04/2004,17:16,1153.50,1153.50,1153.50,1153.50,28,0,28.00
03/04/2004,17:17,1153.50,1153.50,1153.25,1153.50,2,2,4.00
03/04/2004,17:22,1153.50,1153.50,1153.50,1153.50,5,0,5.00
03/04/2004,17:23,1153.50,1153.50,1153.50,1153.50,63,0,63.00
03/04/2004,17:27,1153.50,1153.50,1153.50,1153.50,21,0,21.00
03/04/2004,17:28,1153.50,1153.50,1153.50,1153.50,15,0,15.00
03/04/2004,17:29,1153.50,1153.50,1153.50,1153.50,49,0,49.00
03/04/2004,17:32,1153.50,1153.75,1153.50,1153.75,10,0,10.00
03/04/2004,17:33,1153.75,1153.75,1153.75,1153.75,6,0,6.00
03/04/2004,17:34,1153.75,1153.75,1153.75,1153.75,2,0,2.00
03/04/2004,17:37,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,17:39,1153.75,1153.75,1153.75,1153.75,7,0,7.00
03/04/2004,17:40,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,17:41,1153.75,1153.75,1153.75,1153.75,1,0,1.00
03/04/2004,17:43,1153.75,1154.00,1153.75,1153.75,6,1,7.00
03/04/2004,17:44,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/04/2004,17:45,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,17:49,1154.00,1154.00,1154.00,1154.00,14,0,14.00
03/04/2004,17:56,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/04/2004,17:58,1154.00,1154.00,1154.00,1154.00,20,0,20.00
03/04/2004,17:59,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/04/2004,18:02,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,18:03,1154.00,1154.00,1154.00,1154.00,27,0,27.00
03/04/2004,18:09,1153.75,1153.75,1153.75,1153.75,0,10,10.00
03/04/2004,18:10,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/04/2004,18:16,1154.00,1154.00,1154.00,1154.00,5,0,5.00
03/04/2004,18:17,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,18:19,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,18:32,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,18:33,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,18:34,1154.00,1154.00,1154.00,1154.00,4,0,4.00
03/04/2004,18:35,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,18:36,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/04/2004,18:39,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,18:41,1154.25,1154.25,1154.25,1154.25,2,0,2.00
03/04/2004,18:42,1154.25,1154.25,1154.25,1154.25,1,0,1.00
03/04/2004,18:46,1154.00,1154.00,1154.00,1154.00,0,4,4.00
03/04/2004,18:58,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/04/2004,18:59,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/04/2004,19:00,1154.25,1154.25,1154.25,1154.25,2,0,2.00
03/04/2004,19:04,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/04/2004,19:10,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/04/2004,19:16,1154.00,1154.00,1153.75,1153.75,0,73,73.00
03/04/2004,19:18,1153.75,1154.00,1153.75,1154.00,1,1,2.00
03/04/2004,19:19,1153.75,1153.75,1153.75,1153.75,0,5,5.00
03/04/2004,19:20,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/04/2004,19:21,1153.75,1153.75,1153.75,1153.75,0,4,4.00
03/04/2004,19:22,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,19:27,1153.75,1153.75,1153.75,1153.75,3,0,3.00
03/04/2004,19:29,1153.75,1153.75,1153.75,1153.75,1,0,1.00
03/04/2004,19:33,1153.75,1153.75,1153.75,1153.75,7,0,7.00
03/04/2004,19:36,1153.75,1153.75,1153.75,1153.75,10,0,10.00
03/04/2004,19:40,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,19:42,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,19:49,1153.75,1153.75,1153.75,1153.75,3,0,3.00
03/04/2004,19:50,1153.75,1153.75,1153.75,1153.75,1,0,1.00
03/04/2004,20:00,1153.75,1153.75,1153.75,1153.75,1,0,1.00
03/04/2004,20:02,1153.75,1153.75,1153.75,1153.75,5,0,5.00
03/04/2004,20:03,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,20:08,1153.75,1153.75,1153.75,1153.75,7,0,7.00
03/04/2004,20:09,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,20:14,1153.75,1153.75,1153.75,1153.75,1,0,1.00
03/04/2004,20:21,1153.75,1153.75,1153.75,1153.75,2,0,2.00
03/04/2004,20:24,1153.75,1153.75,1153.75,1153.75,2,0,2.00
03/04/2004,20:32,1153.75,1153.75,1153.75,1153.75,12,0,12.00
03/04/2004,20:35,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,20:40,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/04/2004,20:43,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/04/2004,20:50,1153.75,1153.75,1153.75,1153.75,0,15,15.00
03/04/2004,20:54,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/04/2004,20:55,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/04/2004,21:01,1153.50,1153.75,1153.50,1153.75,14,1,15.00
03/04/2004,21:03,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/04/2004,21:05,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/04/2004,21:06,1154.00,1154.00,1154.00,1154.00,4,0,4.00
03/04/2004,21:07,1154.00,1154.00,1153.75,1153.75,1,1,2.00
03/04/2004,21:08,1153.75,1153.75,1153.75,1153.75,0,7,7.00
03/04/2004,21:10,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:11,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:19,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/04/2004,21:22,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/04/2004,21:27,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/04/2004,21:31,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:32,1153.75,1154.00,1153.75,1154.00,5,1,6.00
03/04/2004,21:33,1154.00,1154.00,1154.00,1154.00,8,0,8.00
03/04/2004,21:34,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:38,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:39,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:41,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:48,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:51,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/04/2004,21:54,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:56,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,21:57,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/04/2004,22:00,1154.25,1154.25,1154.25,1154.25,1,0,1.00
03/04/2004,22:11,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/04/2004,22:15,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/04/2004,22:17,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/04/2004,22:25,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/04/2004,22:31,1154.00,1154.00,1154.00,1154.00,0,6,6.00
03/04/2004,22:32,1153.75,1153.75,1153.75,1153.75,0,109,109.00
03/04/2004,22:36,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/04/2004,22:42,1153.75,1154.00,1153.75,1154.00,8,0,8.00
03/04/2004,22:46,1154.25,1154.25,1153.75,1154.00,2,2,4.00
03/04/2004,22:53,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/04/2004,22:55,1154.00,1154.00,1154.00,1154.00,5,0,5.00
03/04/2004,22:56,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,23:00,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,23:12,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,23:14,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/04/2004,23:26,1153.75,1153.75,1153.75,1153.75,0,19,19.00
03/04/2004,23:27,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/04/2004,23:31,1153.75,1153.75,1153.75,1153.75,0,3,3.00
03/04/2004,23:33,1153.75,1153.75,1153.75,1153.75,0,19,19.00
03/04/2004,23:34,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/04/2004,23:36,1153.75,1153.75,1153.75,1153.75,0,7,7.00
03/04/2004,23:39,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/04/2004,23:53,1153.75,1154.00,1153.75,1154.00,10,10,20.00
03/04/2004,23:56,1153.75,1153.75,1153.75,1153.75,0,4,4.00
03/05/2004,00:05,1154.00,1154.00,1154.00,1154.00,20,0,20.00
03/05/2004,00:06,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,00:09,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/05/2004,00:19,1154.00,1154.00,1154.00,1154.00,10,0,10.00
03/05/2004,00:22,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,00:24,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,00:31,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/05/2004,00:36,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/05/2004,00:41,1154.00,1154.00,1154.00,1154.00,13,0,13.00
03/05/2004,00:42,1154.25,1154.25,1154.25,1154.25,1,0,1.00
03/05/2004,00:44,1154.25,1154.25,1154.25,1154.25,10,0,10.00
03/05/2004,00:45,1154.00,1154.25,1154.00,1154.00,5,3,8.00
03/05/2004,00:50,1154.25,1154.25,1154.25,1154.25,2,0,2.00
03/05/2004,00:52,1154.25,1154.25,1154.25,1154.25,1,0,1.00
03/05/2004,00:59,1154.00,1154.00,1154.00,1154.00,0,38,38.00
03/05/2004,01:00,1154.00,1154.00,1154.00,1154.00,0,12,12.00
03/05/2004,01:08,1154.25,1154.25,1154.25,1154.25,4,0,4.00
03/05/2004,01:09,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,01:11,1154.00,1154.25,1154.00,1154.25,2,3,5.00
03/05/2004,01:19,1154.00,1154.00,1154.00,1154.00,0,34,34.00
03/05/2004,01:27,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,01:28,1153.75,1153.75,1153.75,1153.75,0,4,4.00
03/05/2004,01:30,1153.75,1153.75,1153.75,1153.75,0,10,10.00
03/05/2004,01:31,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/05/2004,01:36,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/05/2004,01:38,1153.75,1153.75,1153.75,1153.75,0,25,25.00
03/05/2004,01:43,1154.00,1154.00,1154.00,1154.00,4,0,4.00
03/05/2004,01:44,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/05/2004,01:45,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/05/2004,01:48,1154.00,1154.00,1154.00,1154.00,5,0,5.00
03/05/2004,01:50,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/05/2004,01:54,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,01:55,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/05/2004,01:56,1154.00,1154.00,1154.00,1154.00,15,0,15.00
03/05/2004,02:01,1154.00,1154.00,1154.00,1154.00,45,0,45.00
03/05/2004,02:03,1153.75,1153.75,1153.75,1153.75,0,24,24.00
03/05/2004,02:04,1153.75,1153.75,1153.75,1153.75,0,33,33.00
03/05/2004,02:05,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/05/2004,02:06,1153.75,1153.75,1153.75,1153.75,33,0,33.00
03/05/2004,02:07,1153.75,1153.75,1153.75,1153.75,47,0,47.00
03/05/2004,02:08,1153.75,1153.75,1153.75,1153.75,36,0,36.00
03/05/2004,02:09,1153.75,1153.75,1153.75,1153.75,12,0,12.00
03/05/2004,02:10,1153.75,1154.00,1153.75,1154.00,54,0,54.00
03/05/2004,02:11,1154.00,1154.00,1153.75,1153.75,11,5,16.00
03/05/2004,02:12,1153.75,1153.75,1153.75,1153.75,0,20,20.00
03/05/2004,02:13,1153.75,1153.75,1153.75,1153.75,0,35,35.00
03/05/2004,02:15,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/05/2004,02:17,1153.75,1153.75,1153.75,1153.75,0,60,60.00
03/05/2004,02:18,1154.00,1154.00,1153.75,1154.00,16,1,17.00
03/05/2004,02:19,1153.75,1153.75,1153.75,1153.75,0,15,15.00
03/05/2004,02:20,1153.75,1153.75,1153.75,1153.75,0,9,9.00
03/05/2004,02:21,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,02:23,1153.50,1153.75,1153.50,1153.75,8,5,13.00
03/05/2004,02:24,1153.75,1153.75,1153.50,1153.50,1,308,309.00
03/05/2004,02:25,1153.50,1153.50,1153.50,1153.50,0,23,23.00
03/05/2004,02:26,1153.50,1153.50,1153.50,1153.50,0,10,10.00
03/05/2004,02:27,1153.50,1153.50,1153.25,1153.25,0,179,179.00
03/05/2004,02:28,1153.25,1153.25,1153.25,1153.25,0,15,15.00
03/05/2004,02:29,1153.25,1153.25,1153.00,1153.25,2,31,33.00
03/05/2004,02:30,1153.25,1153.25,1153.25,1153.25,16,0,16.00
03/05/2004,02:31,1153.25,1153.25,1153.00,1153.00,5,1,6.00
03/05/2004,02:33,1153.25,1153.25,1153.00,1153.00,50,208,258.00
03/05/2004,02:34,1153.25,1153.25,1153.25,1153.25,22,0,22.00
03/05/2004,02:38,1153.25,1153.25,1153.25,1153.25,18,0,18.00
03/05/2004,02:39,1153.50,1153.50,1153.50,1153.50,21,0,21.00
03/05/2004,02:40,1153.50,1153.50,1153.50,1153.50,8,0,8.00
03/05/2004,02:41,1153.75,1153.75,1153.75,1153.75,1,0,1.00
03/05/2004,02:42,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/05/2004,02:43,1153.75,1153.75,1153.75,1153.75,4,0,4.00
03/05/2004,02:46,1153.75,1153.75,1153.75,1153.75,2,0,2.00
03/05/2004,02:48,1153.75,1153.75,1153.75,1153.75,34,0,34.00
03/05/2004,02:49,1153.75,1153.75,1153.75,1153.75,34,0,34.00
03/05/2004,02:50,1153.75,1153.75,1153.75,1153.75,12,0,12.00
03/05/2004,02:52,1153.75,1154.00,1153.75,1153.75,26,3,29.00
03/05/2004,02:53,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/05/2004,02:57,1153.75,1153.75,1153.75,1153.75,3,0,3.00
03/05/2004,02:58,1153.50,1153.50,1153.50,1153.50,0,1,1.00
03/05/2004,02:59,1153.75,1153.75,1153.75,1153.75,19,0,19.00
03/05/2004,03:00,1153.75,1153.75,1153.75,1153.75,17,0,17.00
03/05/2004,03:01,1153.75,1154.25,1153.75,1154.25,113,1,114.00
03/05/2004,03:02,1154.00,1154.00,1154.00,1154.00,0,20,20.00
03/05/2004,03:04,1154.00,1154.00,1154.00,1154.00,0,4,4.00
03/05/2004,03:05,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,03:08,1154.00,1154.25,1154.00,1154.25,34,19,53.00
03/05/2004,03:09,1154.25,1154.25,1154.25,1154.25,20,0,20.00
03/05/2004,03:12,1154.25,1154.25,1154.25,1154.25,8,0,8.00
03/05/2004,03:15,1154.00,1154.25,1154.00,1154.25,1,42,43.00
03/05/2004,03:16,1154.00,1154.00,1154.00,1154.00,0,12,12.00
03/05/2004,03:17,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,03:18,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,03:19,1154.00,1154.00,1154.00,1154.00,0,19,19.00
03/05/2004,03:20,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,03:21,1153.75,1154.00,1153.75,1154.00,18,31,49.00
03/05/2004,03:23,1154.00,1154.00,1154.00,1154.00,19,0,19.00
03/05/2004,03:24,1154.00,1154.00,1154.00,1154.00,25,0,25.00
03/05/2004,03:26,1153.75,1153.75,1153.75,1153.75,0,54,54.00
03/05/2004,03:27,1153.75,1153.75,1153.75,1153.75,0,79,79.00
03/05/2004,03:28,1153.75,1153.75,1153.75,1153.75,0,22,22.00
03/05/2004,03:29,1153.50,1153.50,1153.50,1153.50,0,104,104.00
03/05/2004,03:31,1153.50,1153.50,1153.50,1153.50,0,3,3.00
03/05/2004,03:32,1153.50,1153.50,1153.50,1153.50,0,60,60.00
03/05/2004,03:33,1153.25,1153.25,1153.25,1153.25,0,1,1.00
03/05/2004,03:34,1153.50,1153.50,1153.50,1153.50,50,0,50.00
03/05/2004,03:35,1153.50,1153.75,1153.50,1153.75,47,1,48.00
03/05/2004,03:36,1153.75,1153.75,1153.75,1153.75,21,0,21.00
03/05/2004,03:37,1153.75,1154.00,1153.75,1154.00,31,0,31.00
03/05/2004,03:38,1154.00,1154.25,1154.00,1154.25,12,0,12.00
03/05/2004,03:39,1154.25,1154.25,1154.25,1154.25,21,0,21.00
03/05/2004,03:40,1154.25,1154.25,1154.25,1154.25,10,0,10.00
03/05/2004,03:41,1154.00,1154.00,1153.75,1154.00,3,20,23.00
03/05/2004,03:42,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/05/2004,03:43,1154.00,1154.25,1154.00,1154.00,5,1,6.00
03/05/2004,03:44,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,03:45,1154.00,1154.00,1154.00,1154.00,0,9,9.00
03/05/2004,03:46,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,03:47,1154.25,1154.25,1154.25,1154.25,1,0,1.00
03/05/2004,03:48,1154.00,1154.00,1154.00,1154.00,0,8,8.00
03/05/2004,03:49,1154.00,1154.00,1154.00,1154.00,0,4,4.00
03/05/2004,03:50,1154.25,1154.25,1154.00,1154.25,56,2,58.00
03/05/2004,03:52,1154.25,1154.50,1154.25,1154.25,5,5,10.00
03/05/2004,03:53,1154.25,1154.25,1154.25,1154.25,0,13,13.00
03/05/2004,03:54,1154.25,1154.25,1154.00,1154.00,0,3,3.00
03/05/2004,03:55,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,03:56,1154.25,1154.25,1154.25,1154.25,18,0,18.00
03/05/2004,03:57,1154.00,1154.00,1154.00,1154.00,0,62,62.00
03/05/2004,03:58,1154.25,1154.25,1154.00,1154.00,2,8,10.00
03/05/2004,03:59,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,04:00,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,04:02,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,04:04,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,04:05,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,04:06,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,04:07,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,04:08,1153.75,1154.00,1153.75,1154.00,2,1,3.00
03/05/2004,04:11,1154.25,1154.25,1154.25,1154.25,1,0,1.00
03/05/2004,04:12,1154.00,1154.00,1154.00,1154.00,0,8,8.00
03/05/2004,04:13,1154.25,1154.25,1154.00,1154.00,19,18,37.00
03/05/2004,04:14,1154.00,1154.25,1154.00,1154.25,51,3,54.00
03/05/2004,04:15,1154.25,1154.25,1154.25,1154.25,15,0,15.00
03/05/2004,04:16,1154.25,1154.25,1154.25,1154.25,17,0,17.00
03/05/2004,04:17,1154.25,1154.25,1154.25,1154.25,2,0,2.00
03/05/2004,04:19,1154.25,1154.25,1154.25,1154.25,22,0,22.00
03/05/2004,04:20,1154.25,1154.25,1154.25,1154.25,21,0,21.00
03/05/2004,04:22,1154.25,1154.25,1154.00,1154.00,1,1,2.00
03/05/2004,04:25,1154.25,1154.25,1154.25,1154.25,50,0,50.00
03/05/2004,04:26,1154.25,1154.25,1154.25,1154.25,13,0,13.00
03/05/2004,04:27,1154.25,1154.25,1154.25,1154.25,1,0,1.00
03/05/2004,04:28,1154.25,1154.25,1154.25,1154.25,16,0,16.00
03/05/2004,04:29,1154.25,1154.50,1154.25,1154.50,41,0,41.00
03/05/2004,04:30,1154.50,1154.50,1154.50,1154.50,2,0,2.00
03/05/2004,04:31,1154.50,1154.50,1154.25,1154.25,19,1,20.00
03/05/2004,04:32,1154.50,1154.50,1154.25,1154.25,30,1,31.00
03/05/2004,04:33,1154.25,1154.25,1154.25,1154.25,0,2,2.00
03/05/2004,04:34,1154.25,1154.25,1154.25,1154.25,0,1,1.00
03/05/2004,04:36,1154.50,1154.50,1154.50,1154.50,19,0,19.00
03/05/2004,04:37,1154.25,1154.25,1154.25,1154.25,0,1,1.00
03/05/2004,04:38,1154.50,1154.50,1154.50,1154.50,52,0,52.00
03/05/2004,04:39,1154.50,1154.50,1154.50,1154.50,16,0,16.00
03/05/2004,04:41,1154.75,1154.75,1154.50,1154.75,87,3,90.00
03/05/2004,04:42,1154.75,1154.75,1154.75,1154.75,11,0,11.00
03/05/2004,04:43,1154.75,1154.75,1154.75,1154.75,9,0,9.00
03/05/2004,04:44,1154.75,1155.00,1154.75,1155.00,28,3,31.00
03/05/2004,04:45,1154.75,1154.75,1154.75,1154.75,0,16,16.00
03/05/2004,04:46,1154.75,1154.75,1154.75,1154.75,0,10,10.00
03/05/2004,04:47,1154.75,1155.00,1154.75,1155.00,10,30,40.00
03/05/2004,04:48,1154.75,1155.00,1154.75,1155.00,14,121,135.00
03/05/2004,04:49,1154.75,1154.75,1154.75,1154.75,0,3,3.00
03/05/2004,04:50,1155.00,1155.00,1154.75,1154.75,100,43,143.00
03/05/2004,04:51,1154.75,1154.75,1154.75,1154.75,0,41,41.00
03/05/2004,04:52,1154.50,1154.50,1154.50,1154.50,0,15,15.00
03/05/2004,04:53,1154.50,1154.50,1154.50,1154.50,0,5,5.00
03/05/2004,04:54,1154.50,1154.50,1154.50,1154.50,0,5,5.00
03/05/2004,04:55,1154.50,1154.50,1154.25,1154.25,0,2,2.00
03/05/2004,04:56,1154.25,1154.25,1154.25,1154.25,0,1,1.00
03/05/2004,04:57,1154.50,1154.50,1154.50,1154.50,3,0,3.00
03/05/2004,04:58,1154.25,1154.25,1154.25,1154.25,0,2,2.00
03/05/2004,04:59,1154.50,1154.50,1154.50,1154.50,9,0,9.00
03/05/2004,05:00,1154.50,1154.50,1154.50,1154.50,22,0,22.00
03/05/2004,05:01,1154.50,1154.50,1154.50,1154.50,23,0,23.00
03/05/2004,05:02,1154.50,1154.50,1154.50,1154.50,14,0,14.00
03/05/2004,05:03,1154.25,1154.25,1154.25,1154.25,0,2,2.00
03/05/2004,05:04,1154.25,1154.25,1154.25,1154.25,0,16,16.00
03/05/2004,05:05,1154.50,1154.50,1154.50,1154.50,15,0,15.00
03/05/2004,05:06,1154.25,1154.25,1154.25,1154.25,0,12,12.00
03/05/2004,05:08,1154.25,1154.25,1154.25,1154.25,0,5,5.00
03/05/2004,05:09,1154.50,1154.50,1154.50,1154.50,15,0,15.00
03/05/2004,05:11,1154.25,1154.25,1154.00,1154.25,16,104,120.00
03/05/2004,05:12,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,05:15,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,05:17,1154.25,1154.25,1154.25,1154.25,2,0,2.00
03/05/2004,05:18,1154.25,1154.25,1154.25,1154.25,14,0,14.00
03/05/2004,05:21,1154.00,1154.00,1154.00,1154.00,0,70,70.00
03/05/2004,05:22,1154.00,1154.00,1154.00,1154.00,0,32,32.00
03/05/2004,05:23,1154.00,1154.25,1154.00,1154.25,1,2,3.00
03/05/2004,05:27,1154.00,1154.00,1154.00,1154.00,0,11,11.00
03/05/2004,05:30,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,05:31,1154.25,1154.25,1153.75,1153.75,3,43,46.00
03/05/2004,05:32,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,05:33,1154.00,1154.00,1154.00,1154.00,7,0,7.00
03/05/2004,05:35,1154.00,1154.00,1154.00,1154.00,20,0,20.00
03/05/2004,05:36,1154.00,1154.00,1154.00,1154.00,1,0,1.00
03/05/2004,05:37,1154.25,1154.25,1154.00,1154.00,2,1,3.00
03/05/2004,05:39,1154.25,1154.25,1154.00,1154.00,1,8,9.00
03/05/2004,05:40,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,05:43,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,05:44,1154.00,1154.00,1154.00,1154.00,0,3,3.00
03/05/2004,05:45,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,05:46,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,05:47,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,05:48,1154.00,1154.00,1153.75,1153.75,0,60,60.00
03/05/2004,05:49,1154.00,1154.00,1153.75,1154.00,152,2,154.00
03/05/2004,05:50,1154.00,1154.00,1154.00,1154.00,2,0,2.00
03/05/2004,05:51,1154.00,1154.00,1154.00,1154.00,23,0,23.00
03/05/2004,05:52,1154.00,1154.00,1154.00,1154.00,6,0,6.00
03/05/2004,05:56,1153.75,1153.75,1153.75,1153.75,0,3,3.00
03/05/2004,05:57,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,05:58,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/05/2004,05:59,1153.75,1154.00,1153.75,1154.00,76,1,77.00
03/05/2004,06:02,1154.25,1154.25,1154.00,1154.00,10,14,24.00
03/05/2004,06:03,1154.00,1154.00,1154.00,1154.00,0,6,6.00
03/05/2004,06:04,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,06:05,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,06:06,1154.00,1154.25,1154.00,1154.00,1,22,23.00
03/05/2004,06:07,1154.00,1154.00,1154.00,1154.00,0,26,26.00
03/05/2004,06:09,1154.25,1154.25,1154.25,1154.25,2,0,2.00
03/05/2004,06:10,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,06:11,1154.25,1154.25,1154.25,1154.25,2,0,2.00
03/05/2004,06:12,1154.00,1154.00,1154.00,1154.00,0,5,5.00
03/05/2004,06:15,1154.25,1154.25,1154.25,1154.25,3,0,3.00
03/05/2004,06:16,1154.00,1154.25,1154.00,1154.25,103,2,105.00
03/05/2004,06:17,1154.25,1154.25,1154.25,1154.25,9,0,9.00
03/05/2004,06:20,1154.00,1154.00,1154.00,1154.00,0,4,4.00
03/05/2004,06:21,1154.25,1154.25,1154.00,1154.00,4,1,5.00
03/05/2004,06:22,1154.00,1154.00,1154.00,1154.00,0,70,70.00
03/05/2004,06:23,1153.75,1153.75,1153.75,1153.75,0,1,1.00
03/05/2004,06:24,1154.00,1154.00,1154.00,1154.00,6,0,6.00
03/05/2004,06:25,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/05/2004,06:27,1154.00,1154.25,1154.00,1154.25,3,0,3.00
03/05/2004,06:28,1154.00,1154.25,1154.00,1154.25,1,11,12.00
03/05/2004,06:30,1154.00,1154.00,1154.00,1154.00,0,12,12.00
03/05/2004,06:31,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,06:32,1154.00,1154.00,1154.00,1154.00,0,1,1.00
03/05/2004,06:33,1154.00,1154.00,1153.75,1153.75,0,13,13.00
03/05/2004,06:34,1154.00,1154.00,1153.75,1153.75,1,1,2.00
03/05/2004,06:36,1153.75,1153.75,1153.75,1153.75,0,108,108.00
03/05/2004,06:37,1153.75,1153.75,1153.75,1153.75,0,16,16.00
03/05/2004,06:38,1153.75,1154.00,1153.75,1153.75,1,32,33.00
03/05/2004,06:39,1153.75,1153.75,1153.75,1153.75,0,14,14.00
03/05/2004,06:40,1153.75,1153.75,1153.50,1153.75,9,21,30.00
03/05/2004,06:41,1153.75,1153.75,1153.75,1153.75,1,0,1.00
03/05/2004,06:42,1153.75,1153.75,1153.75,1153.75,5,0,5.00
03/05/2004,06:43,1153.75,1153.75,1153.75,1153.75,2,0,2.00
03/05/2004,06:44,1153.75,1153.75,1153.75,1153.75,7,0,7.00
03/05/2004,06:45,1153.75,1153.75,1153.75,1153.75,56,0,56.00
03/05/2004,06:46,1153.75,1153.75,1153.75,1153.75,7,0,7.00
03/05/2004,06:47,1153.75,1153.75,1153.75,1153.75,6,0,6.00
03/05/2004,06:48,1153.75,1154.00,1153.75,1154.00,12,0,12.00
03/05/2004,06:49,1153.75,1153.75,1153.50,1153.75,9,14,23.00
03/05/2004,06:50,1153.75,1153.75,1153.75,1153.75,14,0,14.00
03/05/2004,06:51,1153.75,1153.75,1153.75,1153.75,11,0,11.00
03/05/2004,06:52,1153.75,1153.75,1153.75,1153.75,28,0,28.00
03/05/2004,06:54,1153.75,1153.75,1153.75,1153.75,13,0,13.00
03/05/2004,06:55,1154.00,1154.00,1154.00,1154.00,3,0,3.00
03/05/2004,06:56,1153.75,1153.75,1153.75,1153.75,0,9,9.00
03/05/2004,06:57,1153.75,1153.75,1153.75,1153.75,0,2,2.00
03/05/2004,07:00,1153.75,1153.75,1153.75,1153.75,0,3,3.00
03/05/2004,07:01,1153.75,1153.75,1153.75,1153.75,0,57,57.00
03/05/2004,07:02,1153.75,1153.75,1153.75,1153.75,0,156,156.00
03/05/2004,07:03,1154.00,1154.00,1153.75,1153.75,1,65,66.00
03/05/2004,07:04,1154.00,1154.00,1153.75,1153.75,3,1,4.00
03/05/2004,07:05,1154.00,1154.00,1153.75,1154.00,4,1,5.00
03/05/2004,07:06,1154.00,1154.00,1153.75,1153.75,3,1,4.00
03/05/2004,07:07,1153.75,1153.75,1153.75,1153.75,0,50,50.00
03/05/2004,07:08,1153.75,1153.75,1153.75,1153.75,0,51,51.00
03/05/2004,07:09,1154.00,1154.00,1154.00,1154.00,326,0,326.00
03/05/2004,07:10,1154.00,1154.25,1154.00,1154.00,3,114,117.00
03/05/2004,07:11,1154.00,1154.25,1154.00,1154.25,2,163,165.00
03/05/2004,07:12,1154.00,1154.25,1154.00,1154.00,15,9,24.00
03/05/2004,07:13,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,07:14,1154.00,1154.00,1154.00,1154.00,0,2,2.00
03/05/2004,07:15,1154.25,1154.25,1154.00,1154.00,7,6,13.00
03/05/2004,07:16,1154.25,1154.50,1154.00,1154.00,224,136,360.00
03/05/2004,07:17,1154.25,1154.50,1154.00,1154.25,114,110,224.00
03/05/2004,07:18,1154.25,1154.25,1154.25,1154.25,0,62,62.00
03/05/2004,07:19,1154.25,1154.50,1154.00,1154.25,26,110,136.00
03/05/2004,07:20,1154.25,1154.25,1154.00,1154.25,35,150,185.00
03/05/2004,07:21,1154.25,1154.25,1153.75,1154.00,22,91,113.00
03/05/2004,07:22,1154.00,1154.25,1153.75,1153.75,37,125,162.00
03/05/2004,07:23,1154.00,1154.25,1153.75,1154.00,147,7,154.00
03/05/2004,07:24,1154.25,1154.25,1154.25,1154.25,321,0,321.00
03/05/2004,07:25,1154.25,1154.25,1154.25,1154.25,120,0,120.00
03/05/2004,07:26,1154.25,1154.25,1154.00,1154.25,45,79,124.00
03/05/2004,07:27,1154.00,1154.25,1153.50,1153.75,185,131,316.00
03/05/2004,07:28,1153.75,1154.00,1153.25,1153.50,76,137,213.00
03/05/2004,07:29,1153.50,1153.75,1153.25,1153.75,109,48,157.00
03/05/2004,07:30,1153.75,1154.25,1153.50,1153.75,148,115,263.00
03/05/2004,07:31,1153.50,1153.50,1148.75,1151.25,2521,4791,7312.00
03/05/2004,07:32,1151.00,1151.75,1150.50,1151.00,1143,1435,2578.00
03/05/2004,07:33,1150.75,1151.75,1150.50,1150.75,1658,1249,2907.00
03/05/2004,07:34,1150.75,1150.75,1149.25,1149.75,1051,1513,2564.00
03/05/2004,07:35,1149.75,1150.25,1149.25,1149.75,1348,1119,2467.00
03/05/2004,07:36,1149.75,1150.25,1149.50,1149.75,491,385,876.00
03/05/2004,07:37,1149.75,1150.25,1149.25,1150.25,449,590,1039.00
03/05/2004,07:38,1150.25,1150.25,1149.00,1149.75,348,1249,1597.00
03/05/2004,07:39,1149.75,1150.00,1149.25,1149.25,403,546,949.00
03/05/2004,07:40,1149.25,1149.50,1148.25,1148.50,811,1438,2249.00
03/05/2004,07:41,1148.50,1148.75,1148.25,1148.50,716,650,1366.00
03/05/2004,07:42,1148.50,1148.75,1148.25,1148.75,381,262,643.00
03/05/2004,07:43,1148.75,1149.25,1148.75,1149.00,370,719,1089.00
03/05/2004,07:44,1149.25,1149.25,1148.75,1149.00,321,406,727.00
03/05/2004,07:45,1149.00,1149.50,1148.75,1149.00,593,177,770.00
03/05/2004,07:46,1149.25,1149.25,1149.00,1149.00,440,261,701.00
03/05/2004,07:47,1149.00,1149.25,1148.75,1149.25,585,137,722.00
03/05/2004,07:48,1149.25,1149.75,1149.00,1149.75,694,105,799.00
03/05/2004,07:49,1149.50,1149.75,1149.50,1149.50,93,249,342.00
03/05/2004,07:50,1149.50,1150.00,1149.50,1150.00,368,78,446.00
03/05/2004,07:51,1150.00,1150.25,1149.75,1150.25,1008,247,1255.00
03/05/2004,07:52,1150.00,1150.25,1149.50,1149.75,877,447,1324.00
03/05/2004,07:53,1149.75,1149.75,1149.50,1149.50,67,318,385.00
03/05/2004,07:54,1149.25,1149.50,1149.25,1149.50,612,36,648.00
03/05/2004,07:55,1149.50,1149.75,1149.25,1149.50,52,315,367.00
03/05/2004,07:56,1149.50,1149.50,1149.25,1149.50,143,165,308.00
03/05/2004,07:57,1149.25,1149.75,1149.00,1149.50,254,531,785.00
03/05/2004,07:58,1149.50,1149.75,1149.25,1149.50,283,267,550.00
03/05/2004,07:59,1149.50,1149.75,1149.25,1149.25,153,383,536.00
03/05/2004,08:00,1149.25,1149.75,1149.25,1149.75,631,270,901.00
03/05/2004,08:01,1149.75,1150.50,1149.75,1150.00,1865,381,2246.00
03/05/2004,08:02,1150.00,1150.00,1149.50,1149.75,252,467,719.00
03/05/2004,08:03,1149.75,1149.75,1149.50,1149.75,296,267,563.00
03/05/2004,08:04,1149.50,1149.75,1149.25,1149.50,412,412,824.00
03/05/2004,08:05,1149.25,1149.50,1148.75,1149.00,409,1051,1460.00
03/05/2004,08:06,1149.00,1149.25,1148.50,1148.50,203,450,653.00
03/05/2004,08:07,1148.75,1148.75,1148.50,1148.75,355,101,456.00
03/05/2004,08:08,1148.75,1149.00,1148.00,1148.00,119,1220,1339.00
03/05/2004,08:09,1148.00,1148.75,1147.75,1148.25,591,750,1341.00
03/05/2004,08:10,1148.25,1148.25,1147.75,1147.75,66,867,933.00
03/05/2004,08:11,1147.75,1148.00,1147.25,1147.50,186,831,1017.00
03/05/2004,08:12,1147.50,1147.75,1146.50,1147.00,1227,1250,2477.00
03/05/2004,08:13,1147.25,1147.50,1146.75,1147.50,777,540,1317.00
03/05/2004,08:14,1147.25,1148.00,1147.25,1147.75,868,493,1361.00
03/05/2004,08:15,1147.75,1148.00,1147.50,1147.75,392,469,861.00
03/05/2004,08:16,1147.75,1147.75,1147.25,1147.50,234,120,354.00
03/05/2004,08:17,1147.50,1147.75,1147.00,1147.00,45,513,558.00
03/05/2004,08:18,1147.00,1147.25,1147.00,1147.25,21,9,30.00
03/05/2004,08:19,1147.25,1147.50,1147.25,1147.50,163,2,165.00
03/05/2004,08:20,1147.50,1147.75,1147.25,1147.75,43,5,48.00
03/05/2004,08:21,1147.50,1147.75,1147.50,1147.75,5,18,23.00
03/05/2004,08:22,1147.75,1147.75,1147.50,1147.75,65,3,68.00
03/05/2004,08:23,1147.75,1148.00,1147.50,1148.00,158,13,171.00
03/05/2004,08:24,1147.75,1148.00,1147.75,1148.00,17,79,96.00
03/05/2004,08:25,1148.00,1148.00,1147.75,1148.00,116,10,126.00
03/05/2004,08:26,1148.00,1148.25,1147.75,1148.00,650,214,864.00
03/05/2004,08:27,1148.00,1148.25,1148.00,1148.00,53,144,197.00
03/05/2004,08:28,1148.00,1148.00,1147.50,1147.50,29,147,176.00
03/05/2004,08:29,1147.50,1147.75,1147.50,1147.75,114,154,268.00
03/05/2004,08:30,1147.75,1148.50,1147.50,1148.25,1373,618,1991.00
03/05/2004,08:31,1148.25,1148.50,1148.00,1148.25,1898,1338,3236.00
03/05/2004,08:32,1148.25,1148.75,1148.00,1148.50,1771,1654,3425.00
03/05/2004,08:33,1148.25,1148.75,1148.25,1148.50,1155,1212,2367.00
03/05/2004,08:34,1148.50,1149.00,1148.25,1148.25,2111,1514,3625.00
03/05/2004,08:35,1148.25,1149.00,1148.00,1148.25,1932,1728,3660.00
03/05/2004,08:36,1148.50,1148.75,1148.25,1148.50,2921,857,3778.00
03/05/2004,08:37,1148.75,1149.00,1148.25,1148.50,1818,2490,4308.00
03/05/2004,08:38,1148.50,1149.00,1148.25,1149.00,2961,637,3598.00
03/05/2004,08:39,1149.00,1149.25,1148.75,1149.25,1972,618,2590.00
03/05/2004,08:40,1149.25,1150.00,1149.00,1149.75,2639,1254,3893.00
03/05/2004,08:41,1149.50,1150.25,1149.50,1150.00,2432,948,3380.00
03/05/2004,08:42,1150.00,1150.00,1149.50,1149.75,1214,1041,2255.00
03/05/2004,08:43,1149.75,1150.75,1149.75,1150.25,2176,1138,3314.00
03/05/2004,08:44,1150.25,1150.75,1150.25,1150.50,2057,587,2644.00
03/05/2004,08:45,1150.25,1151.00,1150.25,1150.75,1763,1941,3704.00
03/05/2004,08:46,1150.75,1151.00,1150.25,1150.75,915,1895,2810.00
03/05/2004,08:47,1150.75,1151.00,1150.75,1150.75,69,337,406.00
03/05/2004,08:48,1150.75,1151.50,1150.75,1151.00,2644,2733,5377.00
03/05/2004,08:49,1150.75,1151.50,1150.75,1150.75,1209,2017,3226.00
03/05/2004,08:50,1151.00,1151.25,1150.75,1151.00,635,1271,1906.00
03/05/2004,08:51,1151.00,1152.25,1150.75,1152.25,3133,645,3778.00
03/05/2004,08:52,1152.25,1152.25,1151.50,1152.00,2463,3663,6126.00
03/05/2004,08:53,1151.75,1152.25,1151.75,1152.00,1601,683,2284.00
03/05/2004,08:54,1152.00,1152.25,1151.75,1151.75,1079,1392,2471.00
03/05/2004,08:55,1152.00,1152.00,1151.50,1151.75,608,1215,1823.00
03/05/2004,08:56,1151.75,1153.00,1151.75,1152.75,6745,2184,8929.00
03/05/2004,08:57,1152.75,1153.00,1152.25,1152.25,1971,1856,3827.00
03/05/2004,08:58,1152.25,1152.50,1151.75,1151.75,152,2393,2545.00
03/05/2004,08:59,1151.75,1152.00,1151.50,1151.50,603,1966,2569.00
03/05/2004,09:00,1151.50,1152.25,1151.50,1152.00,2588,725,3313.00
03/05/2004,09:01,1152.00,1152.75,1152.00,1152.75,2475,794,3269.00
03/05/2004,09:02,1152.50,1155.25,1152.50,1154.75,11834,3475,15309.00
03/05/2004,09:03,1154.75,1156.50,1154.50,1155.75,7296,4734,12030.00
03/05/2004,09:04,1155.50,1155.75,1155.00,1155.25,2302,3435,5737.00
03/05/2004,09:05,1155.25,1155.25,1154.50,1155.00,2240,1779,4019.00
03/05/2004,09:06,1155.00,1155.75,1154.75,1155.00,3067,3230,6297.00
03/05/2004,09:07,1154.75,1155.00,1154.25,1154.50,802,2436,3238.00
03/05/2004,09:08,1154.50,1154.50,1154.00,1154.25,1312,3237,4549.00
03/05/2004,09:09,1154.25,1154.75,1154.25,1154.25,868,2235,3103.00
03/05/2004,09:10,1154.50,1154.50,1153.75,1153.75,2140,4640,6780.00
03/05/2004,09:11,1153.75,1154.50,1153.75,1154.25,1522,613,2135.00
03/05/2004,09:12,1154.25,1154.75,1153.75,1154.50,2258,912,3170.00
03/05/2004,09:13,1154.25,1154.50,1154.25,1154.25,262,632,894.00
03/05/2004,09:14,1154.50,1156.00,1154.25,1155.50,5776,3694,9470.00
03/05/2004,09:15,1155.75,1155.75,1155.25,1155.50,2538,2071,4609.00
03/05/2004,09:16,1155.50,1156.25,1155.25,1155.50,4186,4034,8220.00
03/05/2004,09:17,1155.75,1156.00,1155.25,1155.50,1848,2237,4085.00
03/05/2004,09:18,1155.50,1156.25,1155.25,1155.75,1617,1446,3063.00
03/05/2004,09:19,1155.50,1155.75,1155.25,1155.25,639,883,1522.00
03/05/2004,09:20,1155.25,1155.50,1155.00,1155.50,760,1128,1888.00
03/05/2004,09:21,1155.50,1155.75,1155.25,1155.75,1198,762,1960.00
03/05/2004,09:22,1155.50,1157.50,1155.50,1157.50,7392,2692,10084.00
03/05/2004,09:23,1157.25,1158.00,1157.00,1158.00,4211,2289,6500.00
03/05/2004,09:24,1157.75,1159.50,1157.50,1159.00,7626,5022,12648.00
03/05/2004,09:25,1159.00,1159.25,1158.00,1158.25,2967,5030,7997.00
03/05/2004,09:26,1158.25,1158.75,1158.00,1158.00,1468,1773,3241.00
03/05/2004,09:27,1158.25,1158.50,1158.00,1158.25,1062,2091,3153.00
03/05/2004,09:28,1158.25,1158.50,1157.25,1157.50,1955,4047,6002.00
03/05/2004,09:29,1157.25,1158.00,1157.25,1157.50,2953,2307,5260.00
03/05/2004,09:30,1157.25,1158.50,1157.25,1158.25,2951,1821,4772.00
03/05/2004,09:31,1158.25,1159.50,1158.25,1159.00,6304,4832,11136.00
03/05/2004,09:32,1158.75,1161.00,1158.75,1160.75,5703,2189,7892.00
03/05/2004,09:33,1161.00,1162.00,1160.75,1162.00,7293,4844,12137.00
03/05/2004,09:34,1161.75,1163.75,1161.75,1163.25,8700,4886,13586.00
03/05/2004,09:35,1163.25,1163.75,1162.75,1162.75,2341,5669,8010.00
03/05/2004,09:36,1162.75,1163.00,1162.00,1162.25,2073,5068,7141.00
03/05/2004,09:37,1162.25,1162.50,1161.50,1161.75,986,3650,4636.00
03/05/2004,09:38,1162.00,1162.50,1161.75,1162.00,1355,2141,3496.00
03/05/2004,09:39,1161.75,1162.00,1161.50,1161.75,1319,1234,2553.00
03/05/2004,09:40,1161.75,1162.75,1161.50,1162.75,4176,1891,6067.00
03/05/2004,09:41,1162.75,1163.50,1162.50,1163.25,3442,2200,5642.00
03/05/2004,09:42,1163.00,1163.25,1162.50,1162.75,598,2392,2990.00
03/05/2004,09:43,1163.00,1163.50,1162.50,1163.00,3434,2095,5529.00
03/05/2004,09:44,1163.00,1163.00,1162.50,1162.75,708,1046,1754.00
03/05/2004,09:45,1162.75,1163.00,1162.50,1162.50,826,953,1779.00
03/05/2004,09:46,1162.50,1162.75,1162.50,1162.50,1831,409,2240.00
03/05/2004,09:47,1162.50,1162.75,1162.00,1162.50,1922,1216,3138.00
03/05/2004,09:48,1162.50,1162.75,1162.25,1162.25,663,599,1262.00
03/05/2004,09:49,1162.25,1162.50,1162.00,1162.25,1018,1329,2347.00
03/05/2004,09:50,1162.50,1162.50,1161.75,1162.00,2134,1897,4031.00
03/05/2004,09:51,1161.75,1162.00,1161.50,1161.75,1620,1733,3353.00
03/05/2004,09:52,1161.50,1162.00,1161.50,1161.75,889,819,1708.00
03/05/2004,09:53,1161.50,1161.75,1161.25,1161.50,56,1834,1890.00
03/05/2004,09:54,1161.25,1161.50,1160.50,1160.75,1766,3240,5006.00
03/05/2004,09:55,1161.00,1161.25,1160.75,1161.25,1764,142,1906.00
03/05/2004,09:56,1161.25,1161.50,1161.00,1161.25,1755,1185,2940.00
03/05/2004,09:57,1161.00,1161.25,1159.25,1160.00,2475,7864,10339.00
03/05/2004,09:58,1159.75,1160.25,1159.50,1159.75,2781,2533,5314.00
03/05/2004,09:59,1159.75,1159.75,1159.00,1159.75,2168,4356,6524.00
03/05/2004,10:00,1159.75,1160.00,1159.50,1160.00,1399,429,1828.00
03/05/2004,10:01,1159.75,1160.50,1159.75,1160.00,1213,1257,2470.00
03/05/2004,10:02,1160.00,1161.00,1160.00,1160.75,1635,549,2184.00
03/05/2004,10:03,1160.75,1160.75,1160.00,1160.00,542,1494,2036.00
03/05/2004,10:04,1160.00,1160.50,1160.00,1160.25,719,235,954.00
03/05/2004,10:05,1160.50,1160.75,1159.50,1159.50,1437,2583,4020.00
03/05/2004,10:06,1159.75,1159.75,1159.25,1159.50,585,2262,2847.00
03/05/2004,10:07,1159.50,1159.50,1158.50,1158.75,736,3639,4375.00
03/05/2004,10:08,1158.75,1159.25,1158.00,1158.00,2040,2509,4549.00
03/05/2004,10:09,1158.25,1158.25,1157.00,1157.00,1693,5164,6857.00
03/05/2004,10:10,1157.00,1157.50,1156.25,1156.75,3455,5783,9238.00
03/05/2004,10:11,1156.50,1156.75,1155.75,1155.75,2848,4825,7673.00
03/05/2004,10:12,1155.75,1156.00,1154.00,1154.25,3892,7757,11649.00
03/05/2004,10:13,1154.50,1155.00,1154.25,1155.00,3863,3406,7269.00
03/05/2004,10:14,1155.00,1155.50,1154.50,1155.25,3165,2619,5784.00
03/05/2004,10:15,1155.25,1155.75,1155.00,1155.75,1882,1059,2941.00
03/05/2004,10:16,1155.75,1155.75,1155.25,1155.25,590,1021,1611.00
03/05/2004,10:17,1155.25,1155.50,1154.75,1154.75,443,1192,1635.00
03/05/2004,10:18,1155.00,1155.00,1154.00,1154.00,672,2342,3014.00
03/05/2004,10:19,1154.00,1154.25,1152.25,1152.50,3355,8842,12197.00
03/05/2004,10:20,1152.50,1152.50,1151.25,1152.25,2578,5510,8088.00
03/05/2004,10:21,1152.25,1152.25,1151.25,1152.00,2022,3516,5538.00
03/05/2004,10:22,1152.00,1154.00,1152.00,1153.50,4512,1258,5770.00
03/05/2004,10:23,1153.75,1154.00,1153.50,1154.00,780,1623,2403.00
03/05/2004,10:24,1153.75,1154.50,1153.50,1154.50,2407,1197,3604.00
03/05/2004,10:25,1154.50,1154.75,1153.75,1154.00,1872,1553,3425.00
03/05/2004,10:26,1154.00,1154.75,1154.00,1154.50,856,888,1744.00
03/05/2004,10:27,1154.25,1154.50,1154.25,1154.50,590,68,658.00
03/05/2004,10:28,1154.50,1155.25,1154.25,1155.25,1984,594,2578.00
03/05/2004,10:29,1155.25,1155.25,1154.00,1154.25,1216,1818,3034.00
03/05/2004,10:30,1154.50,1154.75,1154.25,1154.25,1203,479,1682.00
03/05/2004,10:31,1154.25,1154.25,1153.50,1153.75,1678,1640,3318.00
03/05/2004,10:32,1153.50,1154.75,1153.50,1154.75,2252,1462,3714.00
03/05/2004,10:33,1154.75,1155.00,1154.50,1155.00,1140,741,1881.00
03/05/2004,10:34,1154.75,1155.00,1154.00,1155.00,1585,765,2350.00
03/05/2004,10:35,1155.00,1156.00,1154.75,1155.75,3125,1486,4611.00
03/05/2004,10:36,1155.75,1156.00,1155.25,1156.00,2099,547,2646.00
03/05/2004,10:37,1155.75,1156.00,1155.25,1155.50,351,1385,1736.00
03/05/2004,10:38,1155.50,1156.00,1155.25,1155.75,1129,231,1360.00
03/05/2004,10:39,1155.75,1155.75,1154.75,1155.00,652,1953,2605.00
03/05/2004,10:40,1155.00,1155.50,1154.75,1155.25,660,681,1341.00
03/05/2004,10:41,1155.25,1155.50,1154.75,1155.25,662,598,1260.00
03/05/2004,10:42,1155.00,1155.75,1155.00,1155.50,600,316,916.00
03/05/2004,10:43,1155.50,1155.50,1154.50,1155.00,528,713,1241.00
03/05/2004,10:44,1155.25,1155.25,1154.50,1154.50,348,1178,1526.00
03/05/2004,10:45,1154.50,1154.75,1154.25,1154.50,246,995,1241.00
03/05/2004,10:46,1154.75,1155.00,1154.50,1154.75,281,263,544.00
03/05/2004,10:47,1154.75,1154.75,1154.00,1154.25,1036,1550,2586.00
03/05/2004,10:48,1154.25,1154.50,1153.75,1154.00,511,2391,2902.00
03/05/2004,10:49,1154.00,1154.75,1154.00,1154.75,1456,479,1935.00
03/05/2004,10:50,1154.75,1155.00,1154.50,1155.00,379,124,503.00
03/05/2004,10:51,1154.75,1155.25,1154.75,1155.25,719,395,1114.00
03/05/2004,10:52,1155.25,1156.00,1155.25,1155.75,1633,175,1808.00
03/05/2004,10:53,1155.75,1156.00,1155.50,1155.50,973,426,1399.00
03/05/2004,10:54,1155.75,1157.00,1155.50,1156.75,2695,820,3515.00
03/05/2004,10:55,1157.00,1157.25,1156.25,1156.25,1882,1237,3119.00
03/05/2004,10:56,1156.25,1156.75,1156.25,1156.50,424,745,1169.00
03/05/2004,10:57,1156.50,1157.00,1156.50,1156.75,773,297,1070.00
03/05/2004,10:58,1156.75,1157.25,1156.75,1157.00,870,618,1488.00
03/05/2004,10:59,1157.00,1157.00,1156.25,1156.25,385,916,1301.00
03/05/2004,11:00,1156.25,1156.50,1156.00,1156.00,331,569,900.00
03/05/2004,11:01,1156.25,1156.50,1156.00,1156.50,504,150,654.00
03/05/2004,11:02,1156.50,1156.75,1156.25,1156.50,75,80,155.00
03/05/2004,11:03,1156.25,1156.50,1155.75,1155.75,29,1093,1122.00
03/05/2004,11:04,1155.75,1155.75,1155.25,1155.75,768,732,1500.00
03/05/2004,11:05,1155.50,1156.00,1155.50,1156.00,125,16,141.00
03/05/2004,11:06,1155.75,1156.25,1155.75,1156.00,310,43,353.00
03/05/2004,11:07,1156.00,1156.50,1156.00,1156.25,542,132,674.00
03/05/2004,11:08,1156.25,1156.50,1156.00,1156.00,103,195,298.00
03/05/2004,11:09,1156.00,1156.00,1155.25,1156.00,503,801,1304.00
03/05/2004,11:10,1156.00,1156.00,1155.75,1155.75,17,204,221.00
03/05/2004,11:11,1155.75,1156.25,1155.50,1156.00,493,125,618.00
03/05/2004,11:12,1156.25,1156.25,1156.00,1156.25,95,18,113.00
03/05/2004,11:13,1156.00,1156.75,1156.00,1156.50,1395,83,1478.00
03/05/2004,11:14,1156.50,1156.75,1156.00,1156.00,8,450,458.00
03/05/2004,11:15,1156.25,1156.50,1156.00,1156.50,140,4,144.00
03/05/2004,11:16,1156.50,1156.50,1156.25,1156.50,379,31,410.00
03/05/2004,11:17,1156.50,1157.25,1156.25,1157.00,1863,1569,3432.00
03/05/2004,11:18,1157.00,1157.25,1156.75,1156.75,567,969,1536.00
03/05/2004,11:19,1156.75,1157.00,1156.50,1156.50,124,208,332.00
03/05/2004,11:20,1156.50,1156.50,1156.25,1156.25,8,373,381.00
03/05/2004,11:21,1156.25,1156.75,1156.25,1156.50,168,61,229.00
03/05/2004,11:22,1156.50,1157.00,1156.50,1157.00,201,8,209.00
03/05/2004,11:23,1157.00,1157.00,1156.50,1156.50,194,168,362.00
03/05/2004,11:24,1156.75,1156.75,1156.75,1156.75,167,0,167.00
03/05/2004,11:25,1157.00,1159.00,1156.75,1158.50,5672,1253,6925.00
03/05/2004,11:26,1158.75,1158.75,1158.00,1158.00,733,1777,2510.00
03/05/2004,11:27,1158.00,1158.50,1157.75,1158.00,456,832,1288.00
03/05/2004,11:28,1158.00,1158.00,1157.50,1158.00,340,652,992.00
03/05/2004,11:29,1158.00,1158.50,1157.75,1158.25,527,43,570.00
03/05/2004,11:30,1158.50,1158.50,1157.50,1157.75,256,1214,1470.00
03/05/2004,11:31,1157.75,1158.50,1157.50,1158.25,826,527,1353.00
03/05/2004,11:32,1158.25,1158.75,1158.00,1158.50,1030,391,1421.00
03/05/2004,11:33,1158.25,1158.75,1158.00,1158.00,271,306,577.00
03/05/2004,11:34,1158.25,1158.25,1158.00,1158.00,67,413,480.00
03/05/2004,11:35,1158.00,1158.25,1157.75,1158.00,130,328,458.00
03/05/2004,11:36,1158.00,1158.75,1158.00,1158.50,752,404,1156.00
03/05/2004,11:37,1158.50,1159.25,1158.50,1159.25,2643,923,3566.00
03/05/2004,11:38,1159.25,1159.50,1157.75,1157.75,1639,2820,4459.00
03/05/2004,11:39,1157.75,1158.00,1156.50,1156.50,1207,3806,5013.00
03/05/2004,11:40,1156.75,1157.00,1156.25,1157.00,633,954,1587.00
03/05/2004,11:41,1157.00,1157.00,1156.25,1156.25,155,1881,2036.00
03/05/2004,11:42,1156.25,1156.50,1155.75,1156.00,409,1162,1571.00
03/05/2004,11:43,1156.00,1156.25,1156.00,1156.25,73,311,384.00
03/05/2004,11:44,1156.25,1156.50,1155.75,1155.75,289,932,1221.00
03/05/2004,11:45,1155.75,1156.25,1155.50,1156.25,474,1005,1479.00
03/05/2004,11:46,1156.25,1157.00,1156.25,1156.50,1184,254,1438.00
03/05/2004,11:47,1156.50,1156.75,1156.25,1156.50,312,856,1168.00
03/05/2004,11:48,1156.50,1156.75,1156.50,1156.75,297,111,408.00
03/05/2004,11:49,1156.75,1156.75,1155.25,1155.50,450,2476,2926.00
03/05/2004,11:50,1155.50,1155.50,1154.50,1155.00,1718,2450,4168.00
03/05/2004,11:51,1155.00,1155.25,1154.75,1155.00,530,912,1442.00
03/05/2004,11:52,1155.00,1156.00,1155.00,1156.00,1017,105,1122.00
03/05/2004,11:53,1156.00,1156.00,1155.50,1155.75,338,213,551.00
03/05/2004,11:54,1155.75,1156.75,1155.75,1156.50,1431,585,2016.00
03/05/2004,11:55,1156.25,1157.00,1156.25,1157.00,507,846,1353.00
03/05/2004,11:56,1156.75,1157.75,1156.75,1157.50,1854,1117,2971.00
03/05/2004,11:57,1157.50,1157.75,1157.00,1157.00,160,1023,1183.00
03/05/2004,11:58,1157.00,1157.25,1156.75,1156.75,296,355,651.00
03/05/2004,11:59,1157.00,1157.00,1156.50,1156.75,444,366,810.00
03/05/2004,12:00,1156.75,1157.00,1156.50,1157.00,484,5,489.00
03/05/2004,12:01,1157.00,1157.25,1156.75,1157.00,156,59,215.00
03/05/2004,12:02,1157.00,1157.50,1157.00,1157.25,251,107,358.00
03/05/2004,12:03,1157.25,1157.50,1157.25,1157.25,75,166,241.00
03/05/2004,12:04,1157.25,1157.50,1157.00,1157.25,368,106,474.00
03/05/2004,12:05,1157.25,1157.50,1156.75,1156.75,13,425,438.00
03/05/2004,12:06,1156.75,1157.25,1156.75,1157.00,63,142,205.00
03/05/2004,12:07,1157.00,1157.75,1157.00,1157.75,492,98,590.00
03/05/2004,12:08,1157.50,1157.75,1157.25,1157.25,104,178,282.00
03/05/2004,12:09,1157.50,1157.75,1157.25,1157.25,75,116,191.00
03/05/2004,12:10,1157.25,1157.25,1156.50,1156.75,258,1156,1414.00
03/05/2004,12:11,1156.75,1157.25,1156.75,1157.25,402,130,532.00
03/05/2004,12:12,1157.25,1157.50,1157.25,1157.25,234,35,269.00
03/05/2004,12:13,1157.25,1157.50,1156.75,1157.00,19,761,780.00
03/05/2004,12:14,1156.75,1157.50,1156.75,1157.50,206,37,243.00
03/05/2004,12:15,1157.25,1157.25,1156.75,1156.75,20,289,309.00
03/05/2004,12:16,1157.00,1157.00,1156.75,1156.75,338,27,365.00
03/05/2004,12:17,1156.75,1156.75,1155.75,1155.75,149,1918,2067.00
03/05/2004,12:18,1155.75,1156.50,1155.75,1156.25,521,385,906.00
03/05/2004,12:19,1156.25,1156.25,1155.75,1156.00,6,456,462.00
03/05/2004,12:20,1156.00,1156.25,1155.75,1156.00,58,636,694.00
03/05/2004,12:21,1156.00,1156.75,1156.00,1156.75,1151,442,1593.00
03/05/2004,12:22,1156.75,1157.00,1156.50,1156.75,364,250,614.00
03/05/2004,12:23,1156.75,1156.75,1156.50,1156.50,20,241,261.00
03/05/2004,12:24,1156.50,1156.50,1156.50,1156.50,0,103,103.00
03/05/2004,12:25,1156.75,1157.00,1156.75,1156.75,279,40,319.00
03/05/2004,12:26,1156.75,1156.75,1156.25,1156.25,14,846,860.00
03/05/2004,12:27,1156.25,1156.50,1156.25,1156.25,10,465,475.00
03/05/2004,12:28,1156.50,1156.75,1156.50,1156.75,165,5,170.00
03/05/2004,12:29,1156.75,1157.00,1156.50,1157.00,96,21,117.00
03/05/2004,12:30,1156.75,1157.50,1156.75,1157.25,1149,262,1411.00
03/05/2004,12:31,1157.00,1157.50,1157.00,1157.25,288,366,654.00
03/05/2004,12:32,1157.25,1157.25,1156.25,1156.25,216,1219,1435.00
03/05/2004,12:33,1156.25,1156.25,1155.50,1156.00,740,1934,2674.00
03/05/2004,12:34,1156.00,1156.25,1155.50,1156.00,318,1039,1357.00
03/05/2004,12:35,1156.00,1156.50,1156.00,1156.50,196,86,282.00
03/05/2004,12:36,1156.50,1157.50,1156.50,1157.25,1310,286,1596.00
03/05/2004,12:37,1157.25,1157.50,1156.75,1156.75,90,651,741.00
03/05/2004,12:38,1156.75,1157.00,1156.75,1156.75,354,22,376.00
03/05/2004,12:39,1156.75,1157.00,1156.75,1157.00,21,3,24.00
03/05/2004,12:40,1157.00,1157.75,1156.75,1157.50,1331,23,1354.00
03/05/2004,12:41,1157.50,1158.75,1157.50,1158.00,2896,1971,4867.00
03/05/2004,12:42,1157.75,1158.00,1156.75,1156.75,300,1119,1419.00
03/05/2004,12:43,1157.00,1157.25,1156.75,1157.25,207,89,296.00
03/05/2004,12:44,1157.25,1158.00,1157.25,1157.50,1539,293,1832.00
03/05/2004,12:45,1157.25,1157.50,1157.25,1157.50,15,59,74.00
03/05/2004,12:46,1157.50,1157.75,1157.25,1157.25,174,163,337.00
03/05/2004,12:47,1157.25,1157.50,1157.25,1157.50,362,3,365.00
03/05/2004,12:48,1157.25,1158.00,1157.25,1157.75,1028,27,1055.00
03/05/2004,12:49,1157.75,1158.00,1157.50,1157.75,252,72,324.00
03/05/2004,12:50,1157.75,1157.75,1157.25,1157.50,307,361,668.00
03/05/2004,12:51,1157.75,1157.75,1156.75,1157.25,700,2087,2787.00
03/05/2004,12:52,1157.00,1157.25,1156.75,1156.75,114,201,315.00
03/05/2004,12:53,1156.75,1157.00,1156.50,1156.75,691,407,1098.00
03/05/2004,12:54,1156.75,1157.00,1155.50,1155.50,1423,4306,5729.00
03/05/2004,12:55,1155.50,1157.25,1155.50,1156.75,1269,828,2097.00
03/05/2004,12:56,1157.25,1157.25,1156.50,1156.50,224,382,606.00
03/05/2004,12:57,1156.50,1156.75,1156.25,1156.75,91,228,319.00
03/05/2004,12:58,1156.75,1156.75,1156.50,1156.75,200,65,265.00
03/05/2004,12:59,1156.75,1157.00,1156.25,1156.25,200,418,618.00
03/05/2004,13:00,1156.50,1156.75,1155.50,1156.50,2013,1930,3943.00
03/05/2004,13:01,1156.50,1156.75,1156.25,1156.25,410,306,716.00
03/05/2004,13:02,1156.25,1156.50,1156.25,1156.50,205,9,214.00
03/05/2004,13:03,1156.50,1156.50,1156.25,1156.50,349,19,368.00
03/05/2004,13:04,1156.50,1156.75,1155.50,1156.50,1713,1966,3679.00
03/05/2004,13:05,1156.50,1159.25,1156.50,1158.50,8754,3400,12154.00
03/05/2004,13:06,1158.75,1159.25,1158.50,1159.00,2079,968,3047.00
03/05/2004,13:07,1159.00,1159.00,1158.00,1158.00,131,1699,1830.00
03/05/2004,13:08,1158.00,1159.50,1157.75,1158.75,2904,2324,5228.00
03/05/2004,13:09,1158.50,1159.25,1158.25,1159.00,2017,1233,3250.00
03/05/2004,13:10,1158.75,1159.00,1157.75,1157.75,504,1937,2441.00
03/05/2004,13:11,1158.00,1158.00,1156.75,1157.75,1162,2842,4004.00
03/05/2004,13:12,1157.50,1157.75,1157.25,1157.50,67,536,603.00
03/05/2004,13:13,1157.50,1157.75,1156.50,1157.75,1860,1609,3469.00
03/05/2004,13:14,1157.50,1158.25,1157.25,1158.00,1121,725,1846.00
03/05/2004,13:15,1158.00,1159.00,1158.00,1158.50,1236,285,1521.00
03/05/2004,13:16,1158.50,1158.75,1158.50,1158.50,155,568,723.00
03/05/2004,13:17,1158.50,1158.75,1157.75,1158.25,1412,1199,2611.00
03/05/2004,13:18,1158.50,1158.75,1158.00,1158.75,818,212,1030.00
03/05/2004,13:19,1158.75,1158.75,1158.00,1158.25,156,150,306.00
03/05/2004,13:20,1158.25,1158.50,1157.75,1158.00,101,405,506.00
03/05/2004,13:21,1158.00,1158.75,1157.75,1158.75,687,47,734.00
03/05/2004,13:22,1158.75,1159.25,1158.25,1158.25,1755,1279,3034.00
03/05/2004,13:23,1158.25,1158.50,1157.50,1157.50,538,1570,2108.00
03/05/2004,13:24,1157.75,1158.25,1157.50,1158.00,836,292,1128.00
03/05/2004,13:25,1158.00,1159.25,1158.00,1158.50,1356,2017,3373.00
03/05/2004,13:26,1158.75,1159.00,1157.75,1158.00,122,1146,1268.00
03/05/2004,13:27,1158.00,1158.50,1157.75,1158.25,944,500,1444.00
03/05/2004,13:28,1158.25,1158.50,1157.75,1158.25,417,277,694.00
03/05/2004,13:29,1158.00,1158.50,1158.00,1158.25,169,335,504.00
03/05/2004,13:30,1158.25,1158.50,1158.00,1158.00,137,777,914.00
03/05/2004,13:31,1158.25,1158.25,1158.00,1158.25,20,120,140.00
03/05/2004,13:32,1158.25,1158.25,1157.75,1158.00,74,765,839.00
03/05/2004,13:33,1158.00,1158.50,1157.75,1158.50,811,344,1155.00
03/05/2004,13:34,1158.50,1158.75,1158.00,1158.00,281,1151,1432.00
03/05/2004,13:35,1158.00,1158.00,1157.25,1157.75,723,1004,1727.00
03/05/2004,13:36,1157.75,1158.50,1157.75,1158.25,989,255,1244.00
03/05/2004,13:37,1158.25,1159.00,1158.25,1158.75,2506,1459,3965.00
03/05/2004,13:38,1158.75,1158.75,1158.25,1158.25,492,812,1304.00
03/05/2004,13:39,1158.50,1159.25,1158.25,1159.00,1226,728,1954.00
03/05/2004,13:40,1159.00,1159.00,1158.25,1158.50,380,436,816.00
03/05/2004,13:41,1158.50,1158.75,1158.25,1158.25,28,506,534.00
03/05/2004,13:42,1158.25,1158.50,1158.00,1158.00,142,1084,1226.00
03/05/2004,13:43,1158.25,1158.75,1158.00,1158.00,221,708,929.00
03/05/2004,13:44,1158.00,1158.25,1157.75,1157.75,62,533,595.00
03/05/2004,13:45,1158.00,1159.00,1157.75,1159.00,893,259,1152.00
03/05/2004,13:46,1159.00,1159.00,1158.00,1158.50,223,658,881.00
03/05/2004,13:47,1158.50,1158.75,1158.25,1158.50,454,321,775.00
03/05/2004,13:48,1158.25,1160.00,1158.25,1158.75,3073,1702,4775.00
03/05/2004,13:49,1158.75,1159.00,1158.25,1158.50,1137,1277,2414.00
03/05/2004,13:50,1158.50,1158.50,1157.75,1158.50,414,1327,1741.00
03/05/2004,13:51,1158.50,1158.75,1158.00,1158.25,555,1515,2070.00
03/05/2004,13:52,1158.25,1158.75,1158.00,1158.25,206,429,635.00
03/05/2004,13:53,1158.25,1158.25,1157.00,1158.00,1938,3725,5663.00
03/05/2004,13:54,1158.00,1158.00,1157.25,1157.25,445,890,1335.00
03/05/2004,13:55,1157.25,1158.00,1157.25,1157.50,1732,411,2143.00
03/05/2004,13:56,1157.50,1158.00,1157.50,1158.00,632,86,718.00
03/05/2004,13:57,1158.00,1158.25,1157.25,1158.00,1218,1497,2715.00
03/05/2004,13:58,1158.00,1158.00,1157.50,1158.00,241,260,501.00
03/05/2004,13:59,1158.00,1158.00,1156.50,1157.00,478,1674,2152.00
03/05/2004,14:00,1157.00,1157.75,1156.75,1157.50,850,385,1235.00
03/05/2004,14:01,1157.50,1157.50,1156.25,1156.75,1467,1904,3371.00
03/05/2004,14:02,1156.75,1157.00,1156.25,1157.00,932,667,1599.00
03/05/2004,14:03,1157.00,1157.25,1156.25,1156.50,459,512,971.00
03/05/2004,14:04,1156.50,1156.75,1156.50,1156.50,313,360,673.00
03/05/2004,14:05,1156.50,1156.75,1155.50,1156.25,1653,2257,3910.00
03/05/2004,14:06,1156.25,1156.75,1155.75,1156.00,1049,2628,3677.00
03/05/2004,14:07,1156.00,1156.25,1155.50,1156.25,1402,1798,3200.00
03/05/2004,14:08,1156.00,1156.75,1156.00,1156.50,744,1079,1823.00
03/05/2004,14:09,1156.50,1156.75,1156.25,1156.75,561,124,685.00
03/05/2004,14:10,1156.75,1156.75,1156.50,1156.50,254,381,635.00
03/05/2004,14:11,1156.50,1156.75,1156.50,1156.50,58,235,293.00
03/05/2004,14:12,1156.50,1156.50,1156.25,1156.25,186,445,631.00
03/05/2004,14:13,1156.25,1157.00,1156.00,1157.00,327,249,576.00
03/05/2004,14:14,1157.00,1157.00,1156.50,1156.75,231,163,394.00
03/05/2004,14:15,1156.50,1156.75,1156.50,1156.75,255,577,832.00
03/05/2004,14:16,1156.75,1156.75,1156.50,1156.75,15,18,33.00
03/05/2004,14:17,1156.50,1156.75,1156.50,1156.50,32,241,273.00
03/05/2004,14:18,1156.75,1156.75,1156.50,1156.50,50,28,78.00
03/05/2004,14:19,1156.50,1156.75,1156.50,1156.75,4,43,47.00
03/05/2004,14:20,1156.75,1157.00,1156.50,1156.75,333,54,387.00
03/05/2004,14:21,1156.75,1157.50,1156.75,1157.50,1881,97,1978.00
03/05/2004,14:22,1157.50,1158.00,1157.50,1157.75,631,1311,1942.00
03/05/2004,14:23,1157.50,1157.75,1157.50,1157.50,65,942,1007.00
03/05/2004,14:24,1157.50,1157.75,1157.25,1157.50,263,290,553.00
03/05/2004,14:25,1157.50,1158.00,1157.50,1158.00,521,280,801.00
03/05/2004,14:26,1157.75,1158.50,1157.75,1158.25,3280,492,3772.00
03/05/2004,14:27,1158.50,1158.50,1158.00,1158.25,920,747,1667.00
03/05/2004,14:28,1158.50,1159.25,1158.25,1159.00,2784,375,3159.00
03/05/2004,14:29,1159.25,1159.25,1159.00,1159.00,244,452,696.00
03/05/2004,14:30,1159.00,1159.00,1158.75,1159.00,277,2459,2736.00
03/05/2004,14:31,1158.75,1159.25,1158.75,1158.75,1062,899,1961.00
03/05/2004,14:32,1159.00,1159.75,1158.75,1159.75,2069,754,2823.00
03/05/2004,14:33,1159.75,1159.75,1159.25,1159.75,1754,426,2180.00
03/05/2004,14:34,1159.50,1160.00,1159.50,1160.00,844,114,958.00
03/05/2004,14:35,1159.75,1159.75,1159.25,1159.50,456,959,1415.00
03/05/2004,14:36,1159.50,1159.75,1159.25,1159.50,534,363,897.00
03/05/2004,14:37,1159.75,1159.75,1159.00,1159.25,648,1179,1827.00
03/05/2004,14:38,1159.25,1159.50,1159.00,1159.00,309,358,667.00
03/05/2004,14:39,1159.25,1159.25,1159.00,1159.25,10,387,397.00
03/05/2004,14:40,1159.00,1159.50,1159.00,1159.25,639,85,724.00
03/05/2004,14:41,1159.25,1159.50,1159.00,1159.25,782,912,1694.00
03/05/2004,14:42,1159.25,1159.25,1159.00,1159.00,97,462,559.00
03/05/2004,14:43,1159.00,1159.25,1158.75,1158.75,84,2101,2185.00
03/05/2004,14:44,1158.75,1159.00,1158.50,1159.00,382,374,756.00
03/05/2004,14:45,1158.75,1159.25,1158.75,1159.00,1149,1226,2375.00
03/05/2004,14:46,1159.00,1159.25,1158.75,1159.25,107,190,297.00
03/05/2004,14:47,1159.25,1159.25,1159.00,1159.00,237,235,472.00
03/05/2004,14:48,1159.00,1159.25,1159.00,1159.25,95,95,190.00
03/05/2004,14:49,1159.25,1159.25,1158.50,1158.50,40,1272,1312.00
03/05/2004,14:50,1158.50,1158.50,1158.00,1158.25,406,1668,2074.00
03/05/2004,14:51,1158.00,1158.25,1157.50,1157.75,886,992,1878.00
03/05/2004,14:52,1158.00,1158.25,1157.75,1158.00,800,489,1289.00
03/05/2004,14:53,1158.25,1158.25,1157.50,1157.50,374,767,1141.00
03/05/2004,14:54,1157.50,1157.75,1157.25,1157.50,530,884,1414.00
03/05/2004,14:55,1157.50,1158.00,1157.50,1158.00,841,195,1036.00
03/05/2004,14:56,1158.00,1158.00,1157.75,1157.75,144,500,644.00
03/05/2004,14:57,1157.75,1158.00,1157.75,1157.75,190,348,538.00
03/05/2004,14:58,1157.75,1157.75,1157.00,1157.25,761,2146,2907.00
03/05/2004,14:59,1157.25,1157.50,1157.00,1157.50,669,240,909.00
03/05/2004,15:00,1157.25,1157.50,1156.75,1157.25,837,1618,2455.00
03/05/2004,15:01,1157.25,1157.50,1156.75,1157.00,978,2453,3431.00
03/05/2004,15:02,1157.00,1157.25,1156.75,1157.00,228,895,1123.00
03/05/2004,15:03,1157.00,1157.50,1156.75,1157.25,1125,533,1658.00
03/05/2004,15:04,1157.25,1157.50,1157.00,1157.00,207,575,782.00
03/05/2004,15:05,1157.25,1157.25,1157.00,1157.25,45,499,544.00
03/05/2004,15:06,1157.25,1157.50,1157.00,1157.50,619,50,669.00
03/05/2004,15:07,1157.50,1157.50,1157.00,1157.00,463,1538,2001.00
03/05/2004,15:08,1157.00,1157.25,1156.75,1157.25,963,37,1000.00
03/05/2004,15:09,1157.25,1157.25,1156.75,1157.00,65,408,473.00
03/05/2004,15:10,1156.75,1157.25,1156.75,1156.75,858,1678,2536.00
03/05/2004,15:11,1156.75,1157.00,1156.50,1156.75,452,760,1212.00
03/05/2004,15:12,1157.00,1157.25,1156.75,1157.25,775,582,1357.00
03/05/2004,15:13,1157.25,1157.50,1157.25,1157.50,1349,264,1613.00
03/05/2004,15:14,1157.50,1157.75,1157.25,1157.75,813,364,1177.00
03/05/2004,15:15,1157.50,1158.00,1157.25,1157.75,1615,2674,4289.00
03/05/2004,15:16,1158.00,1158.00,1157.75,1157.75,14,12,26.00
03/07/2004,17:31,1158.00,1158.25,1157.75,1158.00,66,12,78.00
03/07/2004,17:32,1158.00,1158.25,1158.00,1158.25,8,5,13.00
03/07/2004,17:33,1158.25,1159.00,1158.25,1158.75,196,44,240.00
03/07/2004,17:34,1159.00,1159.00,1158.75,1158.75,51,2,53.00
03/07/2004,17:35,1159.00,1159.25,1159.00,1159.00,142,1,143.00
03/07/2004,17:36,1159.00,1159.25,1159.00,1159.25,5,11,16.00
03/07/2004,17:37,1159.00,1159.00,1159.00,1159.00,0,20,20.00
03/07/2004,17:38,1159.00,1159.00,1158.75,1158.75,0,3,3.00
03/07/2004,17:39,1158.75,1158.75,1158.75,1158.75,0,6,6.00
03/07/2004,17:40,1159.00,1159.00,1159.00,1159.00,5,0,5.00
03/07/2004,17:42,1159.00,1159.00,1159.00,1159.00,20,0,20.00
03/07/2004,17:43,1159.00,1159.25,1159.00,1159.25,7,0,7.00
03/07/2004,17:44,1159.00,1159.25,1159.00,1159.25,1,1,2.00
03/07/2004,17:45,1159.25,1159.25,1159.25,1159.25,1,0,1.00
03/07/2004,17:46,1159.25,1159.25,1159.00,1159.25,46,5,51.00
03/07/2004,17:47,1159.00,1159.25,1159.00,1159.25,2,2,4.00
03/07/2004,17:48,1159.25,1159.25,1159.25,1159.25,1,0,1.00
03/07/2004,17:51,1159.00,1159.25,1159.00,1159.25,2,1,3.00
03/07/2004,17:52,1159.25,1159.25,1159.25,1159.25,1,0,1.00
03/07/2004,17:53,1159.00,1159.00,1159.00,1159.00,0,14,14.00
03/07/2004,17:54,1159.00,1159.00,1159.00,1159.00,0,3,3.00
03/07/2004,17:55,1159.00,1159.00,1159.00,1159.00,0,1,1.00
03/07/2004,17:56,1159.25,1159.25,1159.25,1159.25,15,0,15.00
03/07/2004,17:57,1159.25,1159.25,1159.25,1159.25,3,0,3.00
03/07/2004,17:58,1159.50,1159.50,1159.25,1159.25,1,1,2.00
03/07/2004,17:59,1159.25,1159.25,1159.25,1159.25,0,8,8.00
03/07/2004,18:00,1159.50,1159.50,1159.25,1159.25,1,1,2.00
03/07/2004,18:01,1159.25,1159.25,1159.25,1159.25,0,6,6.00
03/07/2004,18:05,1159.25,1159.25,1159.25,1159.25,0,2,2.00
03/07/2004,18:07,1159.25,1159.25,1159.25,1159.25,0,1,1.00
03/07/2004,18:11,1159.00,1159.00,1159.00,1159.00,0,46,46.00
03/07/2004,18:12,1159.00,1159.00,1159.00,1159.00,0,1,1.00
03/07/2004,18:13,1159.00,1159.00,1159.00,1159.00,0,1,1.00
03/07/2004,18:15,1159.00,1159.00,1159.00,1159.00,0,6,6.00
03/07/2004,18:16,1158.75,1159.00,1158.75,1159.00,4,22,26.00
03/07/2004,18:21,1158.75,1158.75,1158.75,1158.75,0,18,18.00
03/07/2004,18:24,1158.50,1159.00,1158.50,1159.00,5,3,8.00
03/07/2004,18:27,1158.75,1158.75,1158.25,1158.25,0,161,161.00
03/07/2004,18:28,1158.25,1158.25,1158.25,1158.25,0,32,32.00
03/07/2004,18:29,1158.25,1158.25,1158.25,1158.25,0,18,18.00
03/07/2004,18:30,1158.25,1158.25,1158.25,1158.25,0,2,2.00
03/07/2004,18:31,1158.25,1158.25,1158.25,1158.25,0,1,1.00
03/07/2004,18:32,1158.25,1158.25,1158.25,1158.25,0,3,3.00
03/07/2004,18:34,1158.25,1158.25,1158.25,1158.25,0,2,2.00
03/07/2004,18:36,1158.25,1158.25,1158.25,1158.25,0,1,1.00
03/07/2004,18:37,1158.25,1158.25,1158.25,1158.25,0,4,4.00
03/07/2004,18:38,1158.50,1158.50,1158.50,1158.50,1,0,1.00
03/07/2004,18:40,1158.25,1158.25,1158.25,1158.25,0,2,2.00
03/07/2004,18:42,1158.25,1158.25,1158.25,1158.25,0,13,13.00
03/07/2004,18:43,1158.25,1158.25,1158.25,1158.25,0,5,5.00
03/07/2004,18:44,1158.00,1158.00,1158.00,1158.00,0,1,1.00
03/07/2004,18:45,1158.00,1158.25,1158.00,1158.25,1,6,7.00
03/07/2004,18:46,1158.25,1158.25,1158.00,1158.00,1,1,2.00
03/07/2004,18:47,1158.25,1158.25,1158.25,1158.25,9,0,9.00
03/07/2004,18:48,1158.25,1158.25,1158.00,1158.00,8,9,17.00
03/07/2004,18:51,1158.00,1158.00,1158.00,1158.00,0,1,1.00
03/07/2004,18:53,1158.25,1158.25,1158.25,1158.25,17,0,17.00
03/07/2004,18:58,1158.50,1158.50,1158.50,1158.50,4,0,4.00
03/07/2004,19:00,1158.50,1158.50,1158.50,1158.50,14,0,14.00
03/07/2004,19:12,1158.50,1158.50,1158.25,1158.25,19,6,25.00
03/07/2004,19:13,1158.25,1158.25,1158.25,1158.25,0,1,1.00
03/07/2004,19:14,1158.25,1158.25,1158.25,1158.25,0,7,7.00
03/07/2004,19:15,1158.25,1158.25,1158.25,1158.25,0,52,52.00
03/07/2004,19:17,1158.50,1158.50,1158.25,1158.25,5,1,6.00
03/07/2004,19:18,1158.25,1158.25,1158.25,1158.25,0,2,2.00
03/07/2004,19:20,1158.50,1158.50,1158.50,1158.50,51,0,51.00
03/07/2004,19:23,1158.50,1158.50,1158.50,1158.50,1,0,1.00
03/07/2004,19:25,1158.25,1158.25,1158.00,1158.00,0,209,209.00
03/07/2004,19:26,1158.00,1158.00,1157.75,1157.75,1,261,262.00
03/07/2004,19:27,1158.00,1158.00,1157.75,1157.75,99,10,109.00
03/07/2004,19:29,1157.75,1157.75,1157.75,1157.75,0,2,2.00
03/07/2004,19:31,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,19:32,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/07/2004,19:39,1158.00,1158.00,1158.00,1158.00,100,0,100.00
03/07/2004,19:41,1157.75,1157.75,1157.75,1157.75,0,2,2.00
03/07/2004,19:43,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/07/2004,19:45,1158.00,1158.00,1158.00,1158.00,3,0,3.00
03/07/2004,19:46,1158.00,1158.00,1158.00,1158.00,4,0,4.00
03/07/2004,19:50,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/07/2004,19:51,1158.00,1158.00,1158.00,1158.00,5,0,5.00
03/07/2004,19:53,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/07/2004,19:54,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,19:57,1158.00,1158.00,1158.00,1158.00,16,0,16.00
03/07/2004,19:58,1158.00,1158.00,1158.00,1158.00,3,0,3.00
03/07/2004,20:00,1158.25,1158.25,1158.25,1158.25,1,0,1.00
03/07/2004,20:02,1158.25,1158.25,1158.25,1158.25,1,0,1.00
03/07/2004,20:03,1158.25,1158.25,1158.00,1158.25,21,10,31.00
03/07/2004,20:08,1158.25,1158.25,1158.25,1158.25,10,0,10.00
03/07/2004,20:09,1158.25,1158.25,1158.25,1158.25,1,0,1.00
03/07/2004,20:11,1158.25,1158.25,1158.25,1158.25,11,0,11.00
03/07/2004,20:12,1158.25,1158.25,1158.25,1158.25,10,0,10.00
03/07/2004,20:13,1158.25,1158.25,1158.25,1158.25,2,0,2.00
03/07/2004,20:14,1158.25,1158.25,1158.25,1158.25,2,0,2.00
03/07/2004,20:15,1158.25,1158.25,1158.25,1158.25,2,0,2.00
03/07/2004,20:21,1158.00,1158.00,1158.00,1158.00,0,15,15.00
03/07/2004,20:22,1158.00,1158.00,1158.00,1158.00,0,1,1.00
03/07/2004,20:28,1158.00,1158.00,1158.00,1158.00,0,1,1.00
03/07/2004,20:32,1158.25,1158.25,1158.25,1158.25,10,0,10.00
03/07/2004,20:36,1158.00,1158.00,1158.00,1158.00,0,20,20.00
03/07/2004,20:37,1158.00,1158.00,1158.00,1158.00,0,5,5.00
03/07/2004,20:38,1158.00,1158.00,1158.00,1158.00,0,2,2.00
03/07/2004,20:40,1158.00,1158.00,1158.00,1158.00,0,24,24.00
03/07/2004,20:42,1158.00,1158.00,1157.75,1157.75,0,4,4.00
03/07/2004,20:43,1158.00,1158.00,1158.00,1158.00,19,0,19.00
03/07/2004,20:45,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,20:47,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/07/2004,20:50,1157.75,1157.75,1157.75,1157.75,0,2,2.00
03/07/2004,20:52,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:00,1158.00,1158.00,1158.00,1158.00,3,0,3.00
03/07/2004,21:01,1157.75,1157.75,1157.75,1157.75,0,28,28.00
03/07/2004,21:03,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/07/2004,21:04,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/07/2004,21:08,1158.00,1158.00,1158.00,1158.00,8,0,8.00
03/07/2004,21:13,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:14,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:15,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:20,1158.00,1158.00,1158.00,1158.00,3,0,3.00
03/07/2004,21:23,1158.00,1158.00,1158.00,1158.00,11,0,11.00
03/07/2004,21:25,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:30,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:32,1157.75,1157.75,1157.75,1157.75,0,5,5.00
03/07/2004,21:41,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:45,1158.00,1158.00,1158.00,1158.00,5,0,5.00
03/07/2004,21:49,1158.00,1158.00,1158.00,1158.00,5,0,5.00
03/07/2004,21:54,1158.00,1158.00,1158.00,1158.00,5,0,5.00
03/07/2004,21:55,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,21:57,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,22:04,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/07/2004,22:06,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,22:11,1157.75,1157.75,1157.75,1157.75,0,5,5.00
03/07/2004,22:14,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/07/2004,22:22,1157.75,1157.75,1157.75,1157.75,0,3,3.00
03/07/2004,22:26,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,22:27,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,22:31,1157.75,1158.00,1157.75,1158.00,25,8,33.00
03/07/2004,22:32,1158.00,1158.00,1158.00,1158.00,4,0,4.00
03/07/2004,22:33,1158.25,1158.25,1158.25,1158.25,2,0,2.00
03/07/2004,22:36,1158.25,1158.25,1158.25,1158.25,2,0,2.00
03/07/2004,22:37,1158.00,1158.00,1158.00,1158.00,0,4,4.00
03/07/2004,22:42,1158.00,1158.00,1158.00,1158.00,0,2,2.00
03/07/2004,22:47,1158.25,1158.25,1158.25,1158.25,1,0,1.00
03/07/2004,22:49,1158.00,1158.00,1157.75,1157.75,0,65,65.00
03/07/2004,22:51,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/07/2004,22:53,1157.75,1158.00,1157.75,1158.00,2,1,3.00
03/07/2004,22:54,1157.75,1157.75,1157.75,1157.75,0,3,3.00
03/07/2004,22:57,1157.50,1157.50,1157.50,1157.50,0,1,1.00
03/07/2004,23:04,1157.75,1157.75,1157.75,1157.75,1,0,1.00
03/07/2004,23:06,1157.75,1157.75,1157.75,1157.75,1,0,1.00
03/07/2004,23:09,1157.75,1157.75,1157.75,1157.75,5,0,5.00
03/07/2004,23:24,1157.50,1157.50,1157.50,1157.50,0,1,1.00
03/07/2004,23:26,1157.75,1157.75,1157.75,1157.75,1,0,1.00
03/07/2004,23:28,1157.75,1157.75,1157.75,1157.75,6,0,6.00
03/07/2004,23:32,1157.75,1157.75,1157.75,1157.75,4,0,4.00
03/07/2004,23:39,1158.00,1158.00,1158.00,1158.00,12,0,12.00
03/07/2004,23:40,1158.00,1158.00,1158.00,1158.00,5,0,5.00
03/07/2004,23:42,1157.75,1157.75,1157.75,1157.75,0,51,51.00
03/07/2004,23:45,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/07/2004,23:52,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/07/2004,23:53,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/07/2004,23:55,1158.00,1158.00,1157.75,1157.75,1,1,2.00
03/07/2004,23:56,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/08/2004,00:03,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/08/2004,00:05,1157.50,1157.50,1157.50,1157.50,0,45,45.00
03/08/2004,00:06,1157.25,1157.25,1157.25,1157.25,0,6,6.00
03/08/2004,00:07,1157.25,1157.25,1157.25,1157.25,0,1,1.00
03/08/2004,00:09,1157.25,1157.25,1157.00,1157.00,0,116,116.00
03/08/2004,00:13,1157.25,1157.25,1157.25,1157.25,30,0,30.00
03/08/2004,00:14,1157.25,1157.25,1157.00,1157.00,1,1,2.00
03/08/2004,00:15,1157.00,1157.25,1157.00,1157.25,2,1,3.00
03/08/2004,00:19,1157.50,1157.50,1157.50,1157.50,4,0,4.00
03/08/2004,00:22,1157.25,1157.25,1157.25,1157.25,0,1,1.00
03/08/2004,00:23,1157.25,1157.25,1157.25,1157.25,0,5,5.00
03/08/2004,00:25,1157.00,1157.00,1157.00,1157.00,0,4,4.00
03/08/2004,00:28,1157.00,1157.00,1157.00,1157.00,0,1,1.00
03/08/2004,00:32,1157.00,1157.00,1157.00,1157.00,0,1,1.00
03/08/2004,00:33,1157.25,1157.25,1157.25,1157.25,2,0,2.00
03/08/2004,00:37,1157.25,1157.25,1157.25,1157.25,1,0,1.00
03/08/2004,00:39,1157.50,1157.50,1157.50,1157.50,1,0,1.00
03/08/2004,00:41,1157.25,1157.25,1157.25,1157.25,0,1,1.00
03/08/2004,00:46,1157.50,1157.50,1157.25,1157.25,1,1,2.00
03/08/2004,00:49,1157.50,1157.50,1157.50,1157.50,7,0,7.00
03/08/2004,00:51,1157.75,1157.75,1157.75,1157.75,1,0,1.00
03/08/2004,00:55,1157.75,1158.00,1157.75,1158.00,4,0,4.00
03/08/2004,00:56,1157.75,1157.75,1157.50,1157.50,0,14,14.00
03/08/2004,00:57,1157.50,1157.50,1157.50,1157.50,0,15,15.00
03/08/2004,00:58,1157.50,1157.50,1157.50,1157.50,0,1,1.00
03/08/2004,00:59,1157.50,1157.50,1157.50,1157.50,0,3,3.00
03/08/2004,01:01,1157.50,1157.50,1157.50,1157.50,0,1,1.00
03/08/2004,01:03,1157.75,1157.75,1157.75,1157.75,2,0,2.00
03/08/2004,01:05,1157.50,1157.50,1157.50,1157.50,0,1,1.00
03/08/2004,01:07,1157.50,1157.50,1157.50,1157.50,0,3,3.00
03/08/2004,01:10,1157.50,1157.50,1157.50,1157.50,0,2,2.00
03/08/2004,01:14,1157.50,1157.50,1157.50,1157.50,0,2,2.00
03/08/2004,01:15,1157.50,1157.50,1157.50,1157.50,0,3,3.00
03/08/2004,01:16,1157.50,1157.50,1157.25,1157.25,0,2,2.00
03/08/2004,01:17,1157.50,1157.50,1157.50,1157.50,7,0,7.00
03/08/2004,01:19,1157.75,1157.75,1157.75,1157.75,2,0,2.00
03/08/2004,01:24,1157.75,1158.00,1157.75,1158.00,22,0,22.00
03/08/2004,01:26,1158.00,1158.00,1158.00,1158.00,5,0,5.00
03/08/2004,01:27,1158.25,1158.25,1158.25,1158.25,25,0,25.00
03/08/2004,01:28,1158.25,1158.25,1158.25,1158.25,1,0,1.00
03/08/2004,01:29,1158.25,1158.25,1158.25,1158.25,1,0,1.00
03/08/2004,01:31,1158.25,1158.25,1158.00,1158.00,7,17,24.00
03/08/2004,01:37,1158.00,1158.00,1158.00,1158.00,0,1,1.00
03/08/2004,01:38,1157.75,1157.75,1157.75,1157.75,0,2,2.00
03/08/2004,01:39,1157.75,1157.75,1157.75,1157.75,0,6,6.00
03/08/2004,01:50,1157.75,1157.75,1157.75,1157.75,0,8,8.00
03/08/2004,01:51,1157.75,1157.75,1157.75,1157.75,0,5,5.00
03/08/2004,01:52,1157.75,1157.75,1157.75,1157.75,0,10,10.00
03/08/2004,01:54,1158.00,1158.00,1158.00,1158.00,15,0,15.00
03/08/2004,01:55,1158.00,1158.00,1158.00,1158.00,4,0,4.00
03/08/2004,01:57,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/08/2004,01:58,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/08/2004,02:01,1157.75,1157.75,1157.75,1157.75,0,12,12.00
03/08/2004,02:02,1157.75,1157.75,1157.75,1157.75,0,5,5.00
03/08/2004,02:03,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/08/2004,02:06,1157.75,1157.75,1157.75,1157.75,0,2,2.00
03/08/2004,02:07,1157.75,1157.75,1157.75,1157.75,0,5,5.00
03/08/2004,02:08,1157.50,1158.00,1157.50,1158.00,37,20,57.00
03/08/2004,02:10,1158.00,1158.00,1158.00,1158.00,12,0,12.00
03/08/2004,02:11,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/08/2004,02:12,1158.00,1158.00,1157.75,1157.75,3,34,37.00
03/08/2004,02:13,1157.75,1157.75,1157.75,1157.75,0,1,1.00
03/08/2004,02:16,1157.75,1157.75,1157.75,1157.75,0,4,4.00
03/08/2004,02:18,1157.75,1157.75,1157.50,1157.50,0,15,15.00
03/08/2004,02:19,1157.75,1157.75,1157.75,1157.75,1,0,1.00
03/08/2004,02:20,1157.50,1157.50,1157.50,1157.50,0,1,1.00
03/08/2004,02:22,1158.00,1158.00,1157.75,1157.75,11,20,31.00
03/08/2004,02:23,1157.75,1158.00,1157.75,1158.00,5,8,13.00
03/08/2004,02:24,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/08/2004,02:25,1157.75,1157.75,1157.75,1157.75,0,7,7.00
03/08/2004,02:27,1157.50,1157.75,1157.50,1157.75,6,5,11.00
03/08/2004,02:28,1157.75,1157.75,1157.25,1157.25,14,124,138.00
03/08/2004,02:29,1157.50,1157.50,1157.25,1157.50,32,2,34.00
03/08/2004,02:30,1157.50,1157.75,1157.50,1157.75,4,0,4.00
03/08/2004,02:31,1157.75,1157.75,1157.75,1157.75,12,0,12.00
03/08/2004,02:32,1157.50,1157.50,1157.50,1157.50,0,39,39.00
03/08/2004,02:34,1157.25,1157.25,1157.25,1157.25,0,59,59.00
03/08/2004,02:35,1157.25,1157.25,1157.25,1157.25,0,11,11.00
03/08/2004,02:36,1157.25,1157.50,1157.25,1157.50,26,5,31.00
03/08/2004,02:37,1157.50,1157.50,1157.50,1157.50,23,0,23.00
03/08/2004,02:39,1157.50,1157.50,1157.50,1157.50,58,0,58.00
03/08/2004,02:40,1157.50,1157.50,1157.50,1157.50,3,0,3.00
03/08/2004,02:41,1157.50,1157.50,1157.50,1157.50,5,0,5.00
03/08/2004,02:43,1157.25,1157.25,1157.25,1157.25,0,4,4.00
03/08/2004,02:45,1157.50,1157.50,1157.50,1157.50,26,0,26.00
03/08/2004,02:46,1157.50,1157.50,1157.50,1157.50,19,0,19.00
03/08/2004,02:52,1157.25,1157.25,1157.25,1157.25,0,1,1.00
03/08/2004,02:56,1157.50,1157.50,1157.50,1157.50,2,0,2.00
03/08/2004,03:01,1157.50,1157.50,1157.50,1157.50,5,0,5.00
03/08/2004,03:02,1157.50,1157.50,1157.50,1157.50,5,0,5.00
03/08/2004,03:05,1157.50,1157.75,1157.50,1157.75,5,0,5.00
03/08/2004,03:06,1157.75,1157.75,1157.75,1157.75,11,0,11.00
03/08/2004,03:07,1157.75,1157.75,1157.75,1157.75,4,0,4.00
03/08/2004,03:08,1157.75,1157.75,1157.75,1157.75,4,0,4.00
03/08/2004,03:09,1157.75,1157.75,1157.75,1157.75,4,0,4.00
03/08/2004,03:10,1157.75,1157.75,1157.75,1157.75,10,0,10.00
03/08/2004,03:11,1157.75,1158.00,1157.75,1158.00,2,0,2.00
03/08/2004,03:13,1158.00,1158.00,1157.75,1158.00,70,5,75.00
03/08/2004,03:14,1158.00,1158.00,1158.00,1158.00,2,0,2.00
03/08/2004,03:16,1158.00,1158.00,1158.00,1158.00,9,0,9.00
03/08/2004,03:17,1158.00,1158.00,1158.00,1158.00,21,0,21.00
03/08/2004,03:18,1158.00,1158.25,1158.00,1158.25,18,0,18.00
03/08/2004,03:19,1158.00,1158.00,1157.75,1157.75,0,17,17.00
03/08/2004,03:21,1158.25,1158.25,1158.25,1158.25,1,0,1.00
03/08/2004,03:23,1158.00,1158.25,1158.00,1158.25,35,1,36.00
03/08/2004,03:26,1158.00,1158.25,1158.00,1158.00,1,87,88.00
03/08/2004,03:28,1157.75,1157.75,1157.75,1157.75,0,52,52.00
03/08/2004,03:29,1157.75,1157.75,1157.75,1157.75,0,42,42.00
03/08/2004,03:30,1157.75,1157.75,1157.75,1157.75,0,50,50.00
03/08/2004,03:31,1157.75,1157.75,1157.75,1157.75,0,14,14.00
03/08/2004,03:34,1158.00,1158.00,1158.00,1158.00,1,0,1.00
03/08/2004,03:35,1158.00,1158.00,1158.00,1158.00,12,0,12.00
03/08/2004,03:36,1158.00,1158.00,1158.00,1158.00,15,0,15.00
03/08/2004,03:37,1158.00,1158.25,1158.00,1158.25,72,0,72.00
03/08/2004,03:38,1158.25,1158.25,1158.25,1158.25,20,0,20.00
03/08/2004,03:41,1158.25,1158.25,1158.25,1158.25,50,0,50.00
03/08/2004,03:42,1158.50,1158.50,1158.50,1158.50,38,0,38.00
03/08/2004,03:43,1158.25,1158.25,1158.25,1158.25,0,3,3.00
03/08/2004,03:46,1158.25,1158.25,1158.25,1158.25,0,2,2.00
03/08/2004,03:47,1158.25,1158.25,1158.25,1158.25,0,10,10.00
03/08/2004,03:48,1158.50,1158.50,1158.50,1158.50,15,0,15.00
03/08/2004,03:49,1158.25,1158.25,1158.25,1158.25,0,7,7.00
03/08/2004,03:50,1158.00,1158.00,1158.00,1158.00,0,12,12.00
03/08/2004,03:51,1158.25,1158.25,1158.25,1158.25,2,0,2.00
03/08/2004,03:53,1158.25,1158.25,1158.25,1158.25,8,0,8.00
03/08/2004,03:54,1158.50,1158.50,1158.50,1158.50,19,0,19.00
03/08/2004,03:56,1158.50,1158.50,1158.50,1158.50,2,0,2.00
03/08/2004,03:57,1158.75,1158.75,1158.75,1158.75,74,0,74.00
03/08/2004,03:59,1158.75,1158.75,1158.75,1158.75,52,0,52.00
03/08/2004,04:00,1158.75,1158.75,1158.75,1158.75,5,0,5.00
03/08/2004,04:01,1158.75,1158.75,1158.75,1158.75,1,0,1.00
03/08/2004,04:02,1158.75,1158.75,1158.75,1158.75,12,0,12.00
03/08/2004,04:03,1158.75,1158.75,1158.75,1158.75,10,0,10.00
03/08/2004,04:04,1158.75,1159.00,1158.75,1158.75,10,7,17.00
03/08/2004,04:05,1158.75,1159.00,1158.75,1159.00,28,3,31.00
03/08/2004,04:06,1158.75,1158.75,1158.75,1158.75,0,7,7.00
03/08/2004,04:07,1158.75,1158.75,1158.75,1158.75,0,2,2.00
03/08/2004,04:08,1158.75,1158.75,1158.75,1158.75,0,12,12.00
03/08/2004,04:09,1158.75,1158.75,1158.75,1158.75,0,2,2.00
03/08/2004,04:10,1158.50,1158.50,1158.50,1158.50,0,18,18.00
03/08/2004,04:13,1158.50,1158.50,1158.50,1158.50,0,1,1.00
03/08/2004,04:15,1158.75,1158.75,1158.75,1158.75,1,0,1.00
03/08/2004,04:18,1158.50,1158.50,1158.50,1158.50,0,3,3.00
03/08/2004,04:20,1158.50,1158.50,1158.50,1158.50,0,16,16.00
03/08/2004,04:21,1158.50,1158.50,1158.50,1158.50,0,9,9.00
03/08/2004,04:23,1158.75,1159.00,1158.75,1158.75,40,2,42.00
03/08/2004,04:24,1158.75,1158.75,1158.75,1158.75,0,12,12.00
03/08/2004,04:27,1158.75,1158.75,1158.75,1158.75,0,2,2.00
03/08/2004,04:29,1158.75,1158.75,1158.75,1158.75,0,1,1.00
03/08/2004,04:31,1158.75,1158.75,1158.75,1158.75,0,36,36.00
03/08/2004,04:34,1159.00,1159.00,1158.75,1158.75,1,11,12.00
03/08/2004,04:35,1159.00,1159.00,1159.00,1159.00,4,0,4.00
03/08/2004,04:37,1158.75,1158.75,1158.75,1158.75,0,3,3.00
03/08/2004,04:38,1158.75,1158.75,1158.75,1158.75,0,1,1.00
03/08/2004,04:39,1159.00,1159.00,1159.00,1159.00,2,0,2.00
03/08/2004,04:40,1159.00,1159.00,1159.00,1159.00,52,0,52.00
03/08/2004,04:42,1159.00,1159.00,1159.00,1159.00,7,0,7.00
03/08/2004,04:44,1159.00,1159.00,1159.00,1159.00,5,0,5.00
03/08/2004,04:45,1159.00,1159.25,1159.00,1159.00,3,11,14.00
03/08/2004,04:46,1159.00,1159.00,1159.00,1159.00,0,15,15.00
03/08/2004,04:47,1159.00,1159.00,1159.00,1159.00,0,52,52.00
03/08/2004,04:48,1159.25,1159.25,1159.25,1159.25,1,0,1.00
03/08/2004,04:49,1159.00,1159.50,1159.00,1159.50,127,1,128.00
03/08/2004,04:50,1159.25,1159.50,1159.25,1159.25,2,47,49.00
03/08/2004,04:51,1159.25,1159.25,1159.25,1159.25,0,43,43.00
03/08/2004,04:52,1159.50,1159.50,1159.50,1159.50,31,0,31.00
03/08/2004,04:53,1159.50,1159.75,1159.50,1159.75,115,18,133.00
03/08/2004,04:54,1159.75,1159.75,1159.50,1159.50,17,5,22.00
03/08/2004,04:55,1159.50,1159.50,1159.50,1159.50,0,9,9.00
03/08/2004,04:56,1159.50,1159.50,1159.50,1159.50,0,10,10.00
03/08/2004,04:57,1159.50,1159.50,1159.25,1159.25,0,30,30.00
03/08/2004,04:58,1159.50,1159.50,1159.50,1159.50,5,0,5.00
03/08/2004,04:59,1159.50,1159.50,1159.50,1159.50,2,0,2.00
03/08/2004,05:01,1159.50,1159.50,1159.25,1159.25,39,2,41.00
03/08/2004,05:02,1159.25,1159.25,1159.25,1159.25,0,9,9.00
03/08/2004,05:04,1159.50,1159.75,1159.50,1159.75,32,10,42.00
03/08/2004,05:05,1159.50,1159.50,1159.50,1159.50,0,37,37.00
03/08/2004,05:07,1159.25,1159.50,1159.25,1159.50,14,1,15.00
03/08/2004,05:09,1159.25,1159.25,1159.25,1159.25,0,18,18.00
03/08/2004,05:10,1159.25,1159.50,1159.25,1159.25,1,70,71.00
03/08/2004,05:11,1159.25,1159.25,1159.25,1159.25,0,3,3.00
03/08/2004,05:12,1159.25,1159.25,1159.25,1159.25,0,3,3.00
03/08/2004,05:14,1159.25,1159.25,1159.25,1159.25,0,8,8.00
03/08/2004,05:15,1159.25,1159.25,1159.25,1159.25,0,1,1.00
03/08/2004,05:17,1159.50,1159.75,1159.50,1159.50,39,37,76.00
03/08/2004,05:18,1159.50,1159.50,1159.50,1159.50,0,25,25.00
03/08/2004,05:21,1159.50,1159.50,1159.50,1159.50,0,1,1.00
03/08/2004,05:23,1159.50,1159.50,1159.50,1159.50,0,4,4.00
03/08/2004,05:24,1159.50,1159.50,1159.50,1159.50,0,20,20.00
03/08/2004,05:26,1159.50,1159.50,1159.50,1159.50,0,2,2.00
03/08/2004,05:30,1159.25,1159.25,1159.25,1159.25,0,2,2.00
03/08/2004,05:32,1159.25,1159.25,1159.25,1159.25,0,1,1.00
03/08/2004,05:33,1159.25,1159.50,1159.25,1159.50,1,1,2.00
03/08/2004,05:35,1159.50,1159.50,1159.25,1159.50,3,11,14.00
03/08/2004,05:37,1159.50,1159.50,1159.50,1159.50,1,0,1.00
03/08/2004,05:40,1159.25,1159.25,1159.25,1159.25,0,1,1.00
03/08/2004,05:44,1159.50,1159.50,1159.50,1159.50,2,0,2.00
03/08/2004,05:45,1159.50,1159.50,1159.50,1159.50,9,0,9.00
03/08/2004,05:46,1159.25,1159.25,1159.25,1159.25,0,7,7.00
03/08/2004,05:48,1159.25,1159.25,1159.25,1159.25,0,54,54.00
03/08/2004,05:49,1159.25,1159.25,1159.25,1159.25,0,4,4.00
03/08/2004,05:51,1159.25,1159.25,1159.25,1159.25,0,5,5.00
03/08/2004,05:52,1159.50,1159.50,1159.00,1159.50,21,200,221.00
03/08/2004,05:53,1159.25,1159.50,1159.25,1159.25,1,152,153.00
03/08/2004,05:54,1159.25,1159.25,1159.25,1159.25,0,74,74.00
03/08/2004,05:55,1159.00,1159.00,1159.00,1159.00,0,1,1.00
03/08/2004,05:56,1159.25,1159.25,1159.25,1159.25,76,0,76.00
03/08/2004,05:57,1159.25,1159.25,1159.00,1159.00,5,14,19.00
03/08/2004,05:58,1159.00,1159.00,1159.00,1159.00,0,50,50.00
03/08/2004,05:59,1159.25,1159.25,1159.25,1159.25,10,0,10.00
03/08/2004,06:00,1159.00,1159.00,1159.00,1159.00,0,128,128.00
03/08/2004,06:01,1159.00,1159.25,1159.00,1159.00,1,10,11.00
03/08/2004,06:02,1159.25,1159.25,1159.00,1159.00,1,2,3.00
03/08/2004,06:03,1159.25,1159.25,1159.00,1159.25,2,1,3.00
03/08/2004,06:04,1159.25,1159.25,1159.00,1159.25,2,5,7.00
03/08/2004,06:05,1159.00,1159.25,1159.00,1159.00,6,45,51.00
03/08/2004,06:06,1159.00,1159.25,1159.00,1159.25,1,11,12.00
03/08/2004,06:07,1159.00,1159.00,1158.25,1158.25,67,540,607.00
03/08/2004,06:08,1158.50,1158.50,1158.25,1158.25,29,5,34.00
03/08/2004,06:09,1158.50,1158.50,1158.50,1158.50,3,0,3.00
03/08/2004,06:11,1158.75,1158.75,1158.50,1158.50,26,1,27.00
03/08/2004,06:12,1158.50,1158.75,1158.50,1158.50,1,16,17.00
03/08/2004,06:13,1158.50,1158.50,1158.50,1158.50,0,1,1.00
03/08/2004,06:14,1158.50,1158.50,1158.50,1158.50,0,11,11.00
03/08/2004,06:15,1158.50,1158.75,1158.50,1158.75,56,8,64.00
03/08/2004,06:16,1158.75,1158.75,1158.75,1158.75,37,0,37.00
03/08/2004,06:17,1158.75,1158.75,1158.75,1158.75,3,0,3.00
03/08/2004,06:18,1158.75,1158.75,1158.75,1158.75,3,0,3.00
03/08/2004,06:19,1158.75,1158.75,1158.75,1158.75,26,0,26.00
03/08/2004,06:22,1158.75,1158.75,1158.75,1158.75,20,0,20.00
03/08/2004,06:23,1158.75,1158.75,1158.75,1158.75,1,0,1.00
03/08/2004,06:25,1158.50,1158.50,1158.25,1158.25,0,228,228.00
03/08/2004,06:26,1158.25,1158.25,1158.25,1158.25,0,16,16.00
03/08/2004,06:27,1158.25,1158.25,1158.25,1158.25,0,7,7.00
03/08/2004,06:28,1158.00,1158.00,1158.00,1158.00,0,95,95.00
03/08/2004,06:29,1158.00,1158.00,1158.00,1158.00,0,10,10.00
03/08/2004,06:30,1158.00,1158.00,1158.00,1158.00,0,27,27.00
03/08/2004,06:32,1158.00,1158.25,1157.75,1158.25,49,6,55.00
03/08/2004,06:33,1158.00,1158.00,1158.00,1158.00,0,66,66.00
03/08/2004,06:34,1158.00,1158.25,1158.00,1158.00,5,51,56.00
03/08/2004,06:35,1158.00,1158.00,1158.00,1158.00,0,36,36.00
03/08/2004,06:36,1158.25,1158.25,1158.00,1158.00,3,112,115.00
03/08/2004,06:37,1158.25,1158.25,1158.00,1158.25,4,2,6.00
03/08/2004,06:38,1158.25,1158.25,1158.25,1158.25,4,0,4.00
03/08/2004,06:39,1158.25,1158.25,1158.25,1158.25,5,0,5.00
03/08/2004,06:40,1158.00,1158.00,1158.00,1158.00,0,54,54.00
03/08/2004,06:41,1158.00,1158.25,1158.00,1158.00,6,60,66.00
03/08/2004,06:42,1158.00,1158.25,1157.75,1158.00,54,3,57.00
03/08/2004,06:43,1158.00,1158.00,1158.00,1158.00,30,0,30.00
03/08/2004,06:44,1158.00,1158.00,1158.00,1158.00,4,0,4.00
03/08/2004,06:45,1158.00,1158.00,1158.00,1158.00,11,0,11.00
03/08/2004,06:46,1158.00,1158.00,1157.75,1157.75,29,8,37.00
03/08/2004,06:47,1158.00,1158.00,1158.00,1158.00,10,0,10.00
03/08/2004,06:48,1158.00,1158.00,1157.75,1158.00,5,20,25.00
03/08/2004,06:49,1158.00,1158.00,1157.75,1157.75,1,71,72.00
03/08/2004,06:50,1157.50,1157.50,1157.50,1157.50,0,118,118.00
03/08/2004,06:51,1157.50,1157.75,1157.50,1157.75,10,28,38.00
03/08/2004,06:52,1157.50,1157.50,1157.25,1157.50,13,43,56.00
03/08/2004,06:53,1157.50,1157.50,1157.50,1157.50,25,0,25.00
03/08/2004,06:54,1157.50,1157.75,1157.50,1157.50,200,1,201.00
03/08/2004,06:55,1157.75,1158.00,1157.50,1157.75,51,33,84.00
03/08/2004,06:56,1157.75,1157.75,1157.75,1157.75,0,22,22.00
03/08/2004,06:57,1158.00,1158.00,1157.75,1158.00,137,5,142.00
03/08/2004,06:58,1158.00,1158.00,1158.00,1158.00,46,0,46.00
03/08/2004,06:59,1158.00,1158.00,1158.00,1158.00,36,0,36.00
03/08/2004,07:00,1157.75,1157.75,1157.75,1157.75,0,20,20.00
03/08/2004,07:01,1158.00,1158.00,1157.75,1157.75,53,7,60.00
03/08/2004,07:02,1158.00,1158.00,1157.75,1158.00,4,5,9.00
03/08/2004,07:03,1158.00,1158.00,1158.00,1158.00,35,0,35.00
03/08/2004,07:04,1158.00,1158.00,1158.00,1158.00,20,0,20.00
03/08/2004,07:05,1158.25,1158.50,1158.00,1158.25,182,18,200.00
03/08/2004,07:06,1158.25,1158.75,1158.25,1158.75,74,12,86.00
03/08/2004,07:07,1158.75,1158.75,1158.75,1158.75,14,0,14.00
03/08/2004,07:08,1158.50,1158.50,1158.50,1158.50,0,70,70.00
03/08/2004,07:09,1158.50,1158.75,1158.25,1158.25,1,59,60.00
03/08/2004,07:10,1158.25,1158.50,1158.00,1158.50,7,73,80.00
03/08/2004,07:11,1158.25,1158.25,1158.25,1158.25,0,1,1.00
03/08/2004,07:14,1158.50,1158.50,1158.50,1158.50,2,0,2.00
03/08/2004,07:15,1158.50,1158.50,1158.50,1158.50,46,0,46.00
03/08/2004,07:16,1158.50,1158.75,1158.50,1158.75,108,3,111.00
03/08/2004,07:17,1158.50,1158.50,1158.50,1158.50,0,38,38.00
03/08/2004,07:18,1158.50,1158.50,1158.50,1158.50,0,39,39.00
03/08/2004,07:19,1158.50,1158.50,1158.50,1158.50,0,25,25.00
03/08/2004,07:20,1158.25,1158.25,1158.25,1158.25,0,3,3.00
03/08/2004,07:21,1158.25,1158.50,1158.25,1158.25,1,21,22.00
03/08/2004,07:22,1158.25,1158.25,1158.25,1158.25,0,1,1.00
03/08/2004,07:23,1158.50,1158.50,1158.50,1158.50,2,0,2.00
03/08/2004,07:24,1158.25,1158.50,1158.25,1158.50,3,3,6.00
03/08/2004,07:25,1158.25,1158.50,1158.25,1158.50,95,24,119.00
03/08/2004,07:26,1158.75,1158.75,1158.50,1158.75,62,3,65.00
03/08/2004,07:27,1158.75,1158.75,1158.50,1158.50,19,2,21.00
03/08/2004,07:28,1158.50,1158.75,1158.50,1158.50,50,29,79.00
03/08/2004,07:29,1158.25,1158.25,1158.25,1158.25,0,2,2.00
03/08/2004,07:30,1158.50,1158.50,1158.25,1158.25,3,72,75.00
03/08/2004,07:31,1158.25,1158.25,1158.25,1158.25,0,104,104.00
03/08/2004,07:32,1158.25,1158.50,1158.25,1158.50,10,2,12.00
03/08/2004,07:33,1158.50,1158.50,1158.50,1158.50,26,0,26.00
03/08/2004,07:34,1158.50,1158.50,1158.50,1158.50,20,0,20.00
03/08/2004,07:36,1158.50,1158.50,1158.50,1158.50,1,0,1.00
03/08/2004,07:37,1158.25,1158.25,1158.25,1158.25,0,31,31.00
03/08/2004,07:38,1158.50,1158.50,1158.50,1158.50,1,0,1.00
03/08/2004,07:39,1158.50,1158.50,1158.50,1158.50,6,0,6.00
03/08/2004,07:42,1158.50,1158.50,1158.25,1158.50,7,1,8.00
03/08/2004,07:43,1158.25,1158.50,1158.25,1158.25,5,111,116.00
03/08/2004,07:44,1158.00,1158.25,1158.00,1158.25,63,5,68.00
03/08/2004,07:45,1158.50,1158.50,1158.25,1158.25,1,12,13.00
03/08/2004,07:46,1158.25,1158.25,1158.25,1158.25,0,5,5.00
03/08/2004,07:47,1158.25,1158.25,1158.25,1158.25,0,244,244.00
03/08/2004,07:48,1158.25,1158.25,1158.00,1158.00,0,52,52.00
03/08/2004,07:49,1158.25,1158.25,1158.00,1158.25,15,6,21.00
03/08/2004,07:50,1158.25,1158.25,1158.00,1158.25,4,15,19.00
03/08/2004,07:51,1158.25,1158.50,1158.25,1158.50,178,115,293.00
03/08/2004,07:52,1158.25,1158.25,1158.25,1158.25,0,4,4.00
03/08/2004,07:53,1158.25,1158.25,1158.25,1158.25,0,21,21.00
03/08/2004,07:55,1158.25,1158.25,1158.25,1158.25,0,4,4.00
03/08/2004,07:56,1158.25,1158.50,1158.25,1158.50,2,12,14.00
03/08/2004,07:57,1158.50,1158.50,1158.50,1158.50,4,0,4.00
03/08/2004,07:58,1158.25,1158.25,1158.25,1158.25,0,1,1.00
03/08/2004,07:59,1158.25,1158.25,1158.00,1158.25,5,36,41.00
03/08/2004,08:01,1158.25,1158.25,1158.25,1158.25,30,0,30.00
03/08/2004,08:02,1158.25,1158.25,1158.00,1158.25,58,1,59.00
03/08/2004,08:03,1158.50,1158.75,1158.50,1158.50,134,27,161.00
03/08/2004,08:04,1158.50,1159.00,1158.50,1158.75,95,95,190.00
03/08/2004,08:05,1158.75,1158.75,1158.50,1158.75,40,29,69.00
03/08/2004,08:06,1158.75,1158.75,1158.50,1158.75,21,82,103.00
03/08/2004,08:07,1158.75,1158.75,1158.50,1158.50,1,1,2.00
03/08/2004,08:08,1158.75,1158.75,1158.50,1158.75,18,8,26.00
03/08/2004,08:09,1158.75,1158.75,1158.75,1158.75,3,0,3.00
03/08/2004,08:10,1158.50,1158.50,1158.50,1158.50,0,2,2.00
03/08/2004,08:11,1158.50,1158.75,1158.50,1158.50,1,11,12.00
03/08/2004,08:12,1158.75,1158.75,1158.50,1158.50,1,1,2.00
03/08/2004,08:13,1158.50,1158.50,1158.50,1158.50,0,2,2.00
03/08/2004,08:14,1158.75,1158.75,1158.50,1158.50,37,7,44.00
03/08/2004,08:15,1158.50,1158.75,1158.50,1158.50,1,2,3.00
03/08/2004,08:16,1158.75,1158.75,1158.25,1158.25,20,49,69.00
03/08/2004,08:17,1158.25,1158.50,1158.25,1158.50,7,1,8.00
03/08/2004,08:18,1158.50,1158.50,1158.25,1158.25,4,136,140.00
03/08/2004,08:19,1158.00,1158.25,1158.00,1158.00,1,2,3.00
03/08/2004,08:20,1158.25,1158.25,1158.25,1158.25,20,0,20.00
03/08/2004,08:21,1158.25,1158.25,1158.25,1158.25,2,0,2.00
03/08/2004,08:22,1158.00,1158.25,1158.00,1158.25,8,3,11.00
03/08/2004,08:23,1158.25,1158.25,1158.25,1158.25,364,0,364.00
03/08/2004,08:24,1158.50,1158.50,1158.50,1158.50,4,0,4.00
03/08/2004,08:25,1158.50,1158.50,1158.00,1158.00,10,143,153.00
03/08/2004,08:26,1158.25,1158.25,1158.00,1158.00,51,2,53.00
03/08/2004,08:27,1158.00,1158.25,1158.00,1158.00,71,23,94.00
03/08/2004,08:28,1158.00,1158.25,1158.00,1158.25,526,4,530.00
03/08/2004,08:29,1158.00,1158.25,1158.00,1158.00,67,94,161.00
03/08/2004,08:30,1158.00,1158.25,1157.50,1157.50,442,833,1275.00
03/08/2004,08:31,1157.50,1157.75,1155.50,1156.50,3265,5232,8497.00
03/08/2004,08:32,1156.50,1156.75,1155.75,1156.25,1734,2088,3822.00
03/08/2004,08:33,1156.25,1156.75,1156.25,1156.75,1039,497,1536.00
03/08/2004,08:34,1156.75,1157.50,1156.50,1157.25,1932,626,2558.00
03/08/2004,08:35,1157.25,1157.75,1157.00,1157.25,1818,938,2756.00
03/08/2004,08:36,1157.25,1157.75,1157.25,1157.50,710,1154,1864.00
03/08/2004,08:37,1157.50,1157.50,1157.00,1157.25,755,984,1739.00
03/08/2004,08:38,1157.25,1158.00,1157.25,1157.75,2132,564,2696.00
03/08/2004,08:39,1157.75,1158.00,1157.50,1158.00,1137,110,1247.00
03/08/2004,08:40,1158.00,1158.50,1158.00,1158.25,2369,1270,3639.00
03/08/2004,08:41,1158.25,1158.75,1158.00,1158.25,1909,1210,3119.00
03/08/2004,08:42,1158.25,1158.25,1157.50,1157.75,391,2368,2759.00
03/08/2004,08:43,1157.75,1157.75,1157.25,1157.25,393,1040,1433.00
03/08/2004,08:44,1157.50,1157.75,1157.00,1157.75,1135,1283,2418.00
03/08/2004,08:45,1157.75,1158.25,1157.50,1158.25,1069,108,1177.00
03/08/2004,08:46,1158.25,1159.00,1157.75,1158.50,1576,2054,3630.00
03/08/2004,08:47,1158.50,1159.00,1158.00,1158.00,700,698,1398.00
03/08/2004,08:48,1158.25,1158.50,1158.00,1158.50,401,607,1008.00
03/08/2004,08:49,1158.25,1159.00,1158.25,1158.75,1202,499,1701.00
03/08/2004,08:50,1158.75,1159.50,1158.50,1159.50,2082,79,2161.00
03/08/2004,08:51,1159.50,1159.50,1159.00,1159.25,819,1305,2124.00
03/08/2004,08:52,1159.50,1159.50,1159.25,1159.25,1198,154,1352.00
03/08/2004,08:53,1159.25,1159.50,1159.25,1159.50,190,114,304.00
03/08/2004,08:54,1159.50,1160.00,1159.25,1159.50,2541,1234,3775.00
03/08/2004,08:55,1159.50,1159.50,1158.75,1158.75,662,1465,2127.00
03/08/2004,08:56,1159.00,1159.25,1158.75,1159.00,652,329,981.00
03/08/2004,08:57,1159.00,1159.50,1159.00,1159.50,341,117,458.00
03/08/2004,08:58,1159.50,1159.50,1158.75,1159.00,120,1232,1352.00
03/08/2004,08:59,1158.75,1160.00,1158.75,1159.50,1352,513,1865.00
03/08/2004,09:00,1159.50,1159.75,1158.75,1158.75,996,1058,2054.00
03/08/2004,09:01,1158.75,1159.00,1158.25,1158.50,297,906,1203.00
03/08/2004,09:02,1158.50,1159.50,1158.25,1159.00,1291,693,1984.00
03/08/2004,09:03,1159.25,1159.25,1158.25,1158.25,40,1022,1062.00
03/08/2004,09:04,1158.25,1158.75,1157.75,1158.75,1388,1467,2855.00
03/08/2004,09:05,1158.50,1159.25,1158.50,1159.25,1008,218,1226.00
03/08/2004,09:06,1159.00,1159.25,1158.25,1158.75,572,720,1292.00
03/08/2004,09:07,1158.75,1158.75,1157.75,1158.00,323,2131,2454.00
03/08/2004,09:08,1158.00,1158.75,1158.00,1158.50,1082,542,1624.00
03/08/2004,09:09,1158.50,1159.00,1158.25,1158.50,473,632,1105.00
03/08/2004,09:10,1158.50,1158.50,1157.75,1158.00,1294,1668,2962.00
03/08/2004,09:11,1158.00,1159.50,1157.75,1159.25,2665,479,3144.00
03/08/2004,09:12,1159.25,1159.50,1158.75,1158.75,470,691,1161.00
03/08/2004,09:13,1159.00,1159.00,1158.00,1158.25,500,1102,1602.00
03/08/2004,09:14,1158.25,1158.50,1157.50,1157.50,1260,1407,2667.00
03/08/2004,09:15,1157.50,1158.25,1157.00,1158.00,2167,2630,4797.00
03/08/2004,09:16,1158.00,1158.00,1156.75,1157.00,1046,3173,4219.00
03/08/2004,09:17,1156.75,1157.00,1156.00,1156.50,1633,2178,3811.00
03/08/2004,09:18,1156.50,1157.00,1156.25,1156.75,1314,2234,3548.00
03/08/2004,09:19,1156.75,1157.25,1156.50,1157.00,1092,447,1539.00
03/08/2004,09:20,1157.00,1157.50,1156.75,1157.00,492,556,1048.00
03/08/2004,09:21,1157.00,1157.00,1156.50,1156.75,370,1615,1985.00
03/08/2004,09:22,1156.75,1157.00,1156.50,1157.00,805,103,908.00
03/08/2004,09:23,1157.00,1157.25,1156.75,1157.00,415,309,724.00
03/08/2004,09:24,1157.00,1157.25,1156.75,1157.00,625,4,629.00
03/08/2004,09:25,1157.25,1157.50,1157.00,1157.50,669,203,872.00
03/08/2004,09:26,1157.50,1157.50,1157.00,1157.25,110,760,870.00
03/08/2004,09:27,1157.25,1157.75,1157.25,1157.75,1264,9,1273.00
03/08/2004,09:28,1157.75,1158.25,1157.50,1157.50,1207,1065,2272.00
03/08/2004,09:29,1157.75,1157.75,1157.00,1157.00,180,1857,2037.00
03/08/2004,09:30,1157.00,1157.25,1156.25,1156.50,771,1513,2284.00
03/08/2004,09:31,1156.50,1157.75,1156.50,1157.75,2406,305,2711.00
03/08/2004,09:32,1157.75,1158.75,1157.50,1157.75,4097,2891,6988.00
03/08/2004,09:33,1157.75,1158.00,1157.50,1158.00,635,338,973.00
03/08/2004,09:34,1158.00,1158.00,1157.25,1157.50,251,1326,1577.00
03/08/2004,09:35,1157.50,1158.00,1157.50,1158.00,1027,586,1613.00
03/08/2004,09:36,1158.00,1158.00,1157.50,1158.00,444,473,917.00
03/08/2004,09:37,1157.75,1157.75,1157.25,1157.50,255,1105,1360.00
03/08/2004,09:38,1157.75,1158.00,1157.25,1157.25,340,375,715.00
03/08/2004,09:39,1157.50,1158.00,1157.50,1157.75,776,30,806.00
03/08/2004,09:40,1158.00,1158.25,1157.75,1157.75,292,260,552.00
03/08/2004,09:41,1157.75,1158.25,1157.25,1157.50,764,700,1464.00
03/08/2004,09:42,1157.50,1157.50,1156.75,1157.00,513,1521,2034.00
03/08/2004,09:43,1157.00,1157.50,1156.75,1157.50,144,297,441.00
03/08/2004,09:44,1157.50,1157.50,1157.00,1157.25,184,170,354.00
03/08/2004,09:45,1157.25,1157.25,1156.75,1157.00,181,228,409.00
03/08/2004,09:46,1157.00,1157.25,1156.50,1156.50,328,1976,2304.00
03/08/2004,09:47,1156.50,1156.75,1156.00,1156.50,897,1983,2880.00
03/08/2004,09:48,1156.50,1157.00,1156.50,1157.00,377,379,756.00
03/08/2004,09:49,1157.00,1157.00,1156.50,1156.75,596,461,1057.00
03/08/2004,09:50,1156.75,1156.75,1156.00,1156.25,1005,1896,2901.00
03/08/2004,09:51,1156.50,1156.75,1156.00,1156.75,981,850,1831.00
03/08/2004,09:52,1157.00,1157.25,1156.50,1156.75,883,495,1378.00
03/08/2004,09:53,1156.75,1156.75,1156.25,1156.75,205,340,545.00
03/08/2004,09:54,1157.00,1157.00,1156.50,1156.50,60,395,455.00
03/08/2004,09:55,1156.50,1156.50,1156.00,1156.50,1128,1866,2994.00
03/08/2004,09:56,1156.75,1156.75,1156.25,1156.25,114,479,593.00
03/08/2004,09:57,1156.25,1156.50,1155.75,1156.25,701,1319,2020.00
03/08/2004,09:58,1156.25,1156.50,1156.00,1156.25,454,526,980.00
03/08/2004,09:59,1156.25,1156.50,1156.00,1156.25,213,93,306.00
03/08/2004,10:00,1156.50,1156.50,1155.25,1155.75,1640,2694,4334.00
03/08/2004,10:01,1156.00,1156.25,1155.75,1156.25,1026,682,1708.00
03/08/2004,10:02,1156.00,1156.50,1156.00,1156.00,601,447,1048.00
03/08/2004,10:03,1156.00,1156.50,1156.00,1156.50,381,564,945.00
03/08/2004,10:04,1156.50,1156.75,1156.25,1156.75,896,69,965.00
03/08/2004,10:05,1156.50,1156.75,1156.50,1156.75,80,47,127.00
03/08/2004,10:06,1156.50,1157.25,1156.50,1157.00,2221,2988,5209.00
03/08/2004,10:07,1157.00,1157.00,1156.75,1156.75,132,481,613.00
03/08/2004,10:08,1157.00,1157.50,1156.75,1157.25,1660,283,1943.00
03/08/2004,10:09,1157.00,1157.25,1157.00,1157.00,98,160,258.00
03/08/2004,10:10,1157.00,1157.25,1157.00,1157.25,45,224,269.00
03/08/2004,10:11,1157.00,1157.50,1157.00,1157.00,2080,1848,3928.00
03/08/2004,10:12,1157.25,1157.25,1157.00,1157.00,618,271,889.00
03/08/2004,10:13,1157.00,1157.25,1156.75,1157.00,437,396,833.00
03/08/2004,10:14,1157.00,1157.50,1157.00,1157.50,1179,130,1309.00
03/08/2004,10:15,1157.25,1157.75,1157.25,1157.50,569,711,1280.00
03/08/2004,10:16,1157.25,1157.75,1157.25,1157.50,193,58,251.00
03/08/2004,10:17,1157.50,1157.75,1157.25,1157.75,778,270,1048.00
03/08/2004,10:18,1157.75,1157.75,1157.00,1157.25,17,593,610.00
03/08/2004,10:19,1157.00,1157.75,1157.00,1157.75,1095,625,1720.00
03/08/2004,10:20,1157.75,1158.00,1157.50,1157.50,610,641,1251.00
03/08/2004,10:21,1157.75,1157.75,1157.50,1157.75,441,8,449.00
03/08/2004,10:22,1157.75,1158.00,1157.50,1157.75,184,114,298.00
03/08/2004,10:23,1157.50,1158.00,1157.50,1157.75,179,5,184.00
03/08/2004,10:24,1157.75,1158.25,1157.75,1158.25,621,439,1060.00
03/08/2004,10:25,1158.00,1158.25,1157.75,1158.00,447,141,588.00
03/08/2004,10:26,1158.00,1158.25,1157.75,1158.00,31,122,153.00
03/08/2004,10:27,1157.75,1158.25,1157.75,1158.00,340,434,774.00
03/08/2004,10:28,1158.25,1158.25,1157.75,1157.75,53,625,678.00
03/08/2004,10:29,1157.75,1158.00,1157.25,1157.25,77,1062,1139.00
03/08/2004,10:30,1157.50,1157.50,1157.00,1157.25,91,545,636.00
03/08/2004,10:31,1157.25,1157.50,1157.00,1157.50,347,178,525.00
03/08/2004,10:32,1157.50,1157.50,1157.25,1157.25,85,23,108.00
03/08/2004,10:33,1157.50,1157.50,1157.00,1157.00,32,391,423.00
03/08/2004,10:34,1157.00,1157.50,1157.00,1157.50,198,165,363.00
03/08/2004,10:35,1157.25,1157.50,1157.00,1157.50,586,335,921.00
03/08/2004,10:36,1157.50,1157.75,1157.25,1157.25,640,536,1176.00
03/08/2004,10:37,1157.25,1157.50,1157.25,1157.25,126,184,310.00
03/08/2004,10:38,1157.50,1157.75,1157.25,1157.50,68,105,173.00
03/08/2004,10:39,1157.50,1157.50,1157.25,1157.25,71,189,260.00
03/08/2004,10:40,1157.25,1157.25,1157.00,1157.25,288,13,301.00
03/08/2004,10:41,1157.25,1157.50,1157.00,1157.25,343,13,356.00
03/08/2004,10:42,1157.25,1157.50,1156.75,1156.75,4,1182,1186.00
03/08/2004,10:43,1156.75,1157.00,1156.50,1156.75,243,486,729.00
03/08/2004,10:44,1157.00,1157.00,1156.50,1156.75,264,68,332.00
03/08/2004,10:45,1156.75,1157.25,1156.50,1157.25,1033,5,1038.00
03/08/2004,10:46,1157.00,1157.50,1157.00,1157.50,752,54,806.00
03/08/2004,10:47,1157.50,1157.75,1157.50,1157.50,339,699,1038.00
03/08/2004,10:48,1157.50,1157.75,1157.25,1157.75,378,10,388.00
03/08/2004,10:49,1157.50,1157.75,1157.50,1157.50,7,4,11.00
03/08/2004,10:50,1157.50,1157.75,1157.50,1157.75,21,190,211.00
03/08/2004,10:51,1157.75,1157.75,1157.25,1157.25,4,338,342.00
03/08/2004,10:52,1157.25,1157.25,1157.00,1157.25,501,185,686.00
03/08/2004,10:53,1157.25,1157.75,1157.25,1157.50,130,349,479.00
03/08/2004,10:54,1157.50,1158.25,1157.50,1158.25,1374,591,1965.00
03/08/2004,10:55,1158.25,1158.25,1157.50,1157.75,227,610,837.00
03/08/2004,10:56,1157.75,1158.25,1157.75,1158.00,1666,239,1905.00
03/08/2004,10:57,1157.75,1158.00,1157.75,1157.75,104,13,117.00
03/08/2004,10:58,1157.75,1158.00,1157.50,1157.50,288,644,932.00
03/08/2004,10:59,1157.50,1158.25,1157.50,1158.00,1484,289,1773.00
03/08/2004,11:00,1158.25,1158.25,1157.75,1158.25,658,179,837.00
03/08/2004,11:01,1158.25,1158.50,1157.75,1157.75,665,1383,2048.00
03/08/2004,11:02,1157.75,1158.00,1157.50,1158.00,172,388,560.00
03/08/2004,11:03,1157.75,1158.00,1157.75,1158.00,2,175,177.00
03/08/2004,11:04,1158.00,1158.00,1157.75,1157.75,91,51,142.00
03/08/2004,11:05,1157.75,1158.25,1157.75,1158.25,283,6,289.00
03/08/2004,11:06,1158.00,1158.25,1157.75,1157.75,47,119,166.00
03/08/2004,11:07,1157.75,1158.00,1157.25,1157.25,3,1064,1067.00
03/08/2004,11:08,1157.25,1157.50,1157.00,1157.50,470,1111,1581.00
03/08/2004,11:09,1157.50,1157.50,1157.25,1157.50,145,11,156.00
03/08/2004,11:10,1157.50,1157.50,1156.50,1157.00,657,1415,2072.00
03/08/2004,11:11,1156.75,1157.00,1156.75,1156.75,24,377,401.00
03/08/2004,11:12,1156.75,1157.50,1156.75,1157.00,822,771,1593.00
03/08/2004,11:13,1157.25,1157.50,1157.00,1157.50,290,16,306.00
03/08/2004,11:14,1157.25,1157.50,1157.25,1157.50,15,73,88.00
03/08/2004,11:15,1157.50,1157.75,1157.25,1157.50,823,818,1641.00
03/08/2004,11:16,1157.50,1157.75,1157.25,1157.50,257,10,267.00
03/08/2004,11:17,1157.50,1157.75,1157.25,1157.25,2,108,110.00
03/08/2004,11:18,1157.50,1157.50,1157.25,1157.25,5,7,12.00
03/08/2004,11:19,1157.25,1157.50,1157.25,1157.50,21,7,28.00
03/08/2004,11:20,1157.25,1157.50,1157.25,1157.25,35,22,57.00
03/08/2004,11:21,1157.25,1157.50,1157.25,1157.50,156,31,187.00
03/08/2004,11:22,1157.50,1157.75,1157.25,1157.50,95,172,267.00
03/08/2004,11:23,1157.25,1157.50,1157.25,1157.25,29,102,131.00
03/08/2004,11:24,1157.25,1157.25,1157.00,1157.00,94,151,245.00
03/08/2004,11:25,1157.25,1157.50,1157.00,1157.25,223,4,227.00
03/08/2004,11:26,1157.25,1157.25,1156.75,1157.25,224,811,1035.00
03/08/2004,11:27,1157.00,1157.00,1156.75,1156.75,129,87,216.00
03/08/2004,11:28,1157.00,1157.50,1156.75,1157.00,168,97,265.00
03/08/2004,11:29,1157.00,1157.25,1157.00,1157.25,42,4,46.00
03/08/2004,11:30,1157.25,1157.50,1157.25,1157.50,91,8,99.00
03/08/2004,11:31,1157.50,1157.50,1157.00,1157.25,117,162,279.00
03/08/2004,11:32,1157.25,1157.25,1157.00,1157.00,12,272,284.00
03/08/2004,11:33,1157.00,1157.00,1157.00,1157.00,0,109,109.00
03/08/2004,11:34,1157.00,1157.25,1157.00,1157.00,8,340,348.00
03/08/2004,11:35,1157.00,1157.25,1157.00,1157.00,1,37,38.00
03/08/2004,11:36,1157.00,1157.50,1157.00,1157.25,316,250,566.00
03/08/2004,11:37,1157.50,1157.50,1157.00,1157.25,23,78,101.00
03/08/2004,11:38,1157.25,1157.25,1156.50,1156.50,105,564,669.00
03/08/2004,11:39,1156.50,1156.75,1156.00,1156.75,682,1191,1873.00
03/08/2004,11:40,1156.50,1156.75,1156.25,1156.75,183,403,586.00
03/08/2004,11:41,1156.75,1156.75,1156.50,1156.50,35,12,47.00
03/08/2004,11:42,1156.75,1156.75,1156.50,1156.75,37,14,51.00
03/08/2004,11:43,1156.75,1156.75,1156.25,1156.25,19,304,323.00
03/08/2004,11:44,1156.25,1156.50,1156.25,1156.25,24,612,636.00
03/08/2004,11:45,1156.25,1156.25,1155.75,1155.75,343,825,1168.00
03/08/2004,11:46,1155.75,1156.75,1155.75,1156.25,772,768,1540.00
03/08/2004,11:47,1156.50,1156.50,1156.25,1156.50,161,147,308.00
03/08/2004,11:48,1156.25,1156.50,1156.00,1156.50,249,236,485.00
03/08/2004,11:49,1156.25,1156.50,1156.00,1156.00,20,253,273.00
03/08/2004,11:50,1156.25,1156.25,1155.75,1155.75,277,414,691.00
03/08/2004,11:51,1155.75,1156.25,1155.75,1156.00,150,191,341.00
03/08/2004,11:52,1156.00,1156.50,1155.75,1156.50,462,227,689.00
03/08/2004,11:53,1156.50,1156.75,1156.25,1156.50,340,25,365.00
03/08/2004,11:54,1156.50,1156.75,1156.50,1156.50,53,92,145.00
03/08/2004,11:55,1156.75,1156.75,1156.50,1156.75,43,197,240.00
03/08/2004,11:56,1156.50,1156.75,1156.25,1156.50,40,90,130.00
03/08/2004,11:57,1156.50,1156.75,1156.50,1156.50,85,7,92.00
03/08/2004,11:58,1156.50,1156.75,1156.50,1156.75,13,111,124.00
03/08/2004,11:59,1156.50,1157.00,1156.50,1156.75,339,12,351.00
03/08/2004,12:00,1156.75,1157.25,1156.75,1157.25,850,45,895.00
03/08/2004,12:01,1157.00,1157.25,1156.75,1157.00,275,546,821.00
03/08/2004,12:02,1157.00,1157.00,1156.75,1156.75,292,19,311.00
03/08/2004,12:03,1157.00,1157.25,1156.75,1157.00,167,164,331.00
03/08/2004,12:04,1156.75,1157.00,1156.50,1156.75,15,268,283.00
03/08/2004,12:05,1156.50,1156.75,1156.50,1156.50,7,15,22.00
03/08/2004,12:06,1156.50,1157.00,1156.50,1157.00,277,8,285.00
03/08/2004,12:07,1156.75,1157.00,1156.50,1156.75,20,197,217.00
03/08/2004,12:08,1156.50,1156.75,1156.50,1156.50,146,5,151.00
03/08/2004,12:09,1156.75,1157.00,1156.75,1157.00,153,90,243.00
03/08/2004,12:10,1156.75,1157.00,1156.25,1156.50,51,750,801.00
03/08/2004,12:11,1156.25,1156.75,1156.25,1156.50,388,114,502.00
03/08/2004,12:12,1156.75,1156.75,1156.25,1156.50,15,94,109.00
03/08/2004,12:13,1156.50,1156.75,1156.25,1156.75,335,8,343.00
03/08/2004,12:14,1156.75,1157.00,1156.75,1156.75,14,115,129.00
03/08/2004,12:15,1156.75,1156.75,1156.50,1156.75,5,43,48.00
03/08/2004,12:16,1156.75,1156.75,1156.75,1156.75,141,0,141.00
03/08/2004,12:17,1157.00,1157.00,1156.75,1156.75,12,182,194.00
03/08/2004,12:18,1156.75,1157.00,1156.75,1156.75,5,211,216.00
03/08/2004,12:19,1157.00,1157.00,1155.75,1156.00,192,1665,1857.00
03/08/2004,12:20,1155.75,1156.00,1155.00,1155.00,351,2597,2948.00
03/08/2004,12:21,1155.00,1156.00,1154.75,1155.50,1667,1195,2862.00
03/08/2004,12:22,1155.50,1156.00,1155.50,1156.00,340,345,685.00
03/08/2004,12:23,1155.75,1156.00,1155.75,1155.75,833,17,850.00
03/08/2004,12:24,1155.75,1156.00,1155.50,1155.75,67,396,463.00
03/08/2004,12:25,1155.75,1156.00,1155.75,1155.75,93,13,106.00
03/08/2004,12:26,1155.75,1156.00,1155.75,1155.75,11,182,193.00
03/08/2004,12:27,1155.75,1156.00,1155.50,1155.50,108,595,703.00
03/08/2004,12:28,1155.50,1155.50,1154.75,1155.00,969,1377,2346.00
03/08/2004,12:29,1155.00,1155.25,1154.75,1155.00,715,1248,1963.00
03/08/2004,12:30,1155.00,1155.50,1155.00,1155.50,841,40,881.00
03/08/2004,12:31,1155.50,1155.75,1155.25,1155.25,244,252,496.00
03/08/2004,12:32,1155.50,1155.75,1155.25,1155.50,228,35,263.00
03/08/2004,12:33,1155.75,1155.75,1155.50,1155.75,31,160,191.00
03/08/2004,12:34,1155.50,1155.75,1155.50,1155.75,40,45,85.00
03/08/2004,12:35,1155.50,1155.50,1155.50,1155.50,0,164,164.00
03/08/2004,12:36,1155.50,1155.75,1155.50,1155.50,13,46,59.00
03/08/2004,12:37,1155.50,1155.75,1155.50,1155.75,172,14,186.00
03/08/2004,12:38,1155.50,1155.75,1155.50,1155.50,6,16,22.00
03/08/2004,12:39,1155.75,1155.75,1155.00,1155.00,206,804,1010.00
03/08/2004,12:40,1155.25,1155.75,1155.00,1155.75,569,144,713.00
03/08/2004,12:41,1155.50,1156.00,1155.50,1155.75,457,173,630.00
03/08/2004,12:42,1155.75,1156.00,1155.50,1156.00,537,101,638.00
03/08/2004,12:43,1156.00,1156.00,1155.75,1155.75,9,525,534.00
03/08/2004,12:44,1155.75,1156.00,1155.50,1155.75,189,160,349.00
03/08/2004,12:45,1155.75,1156.00,1155.50,1155.75,325,36,361.00
03/08/2004,12:46,1155.75,1155.75,1155.25,1155.25,1,711,712.00
03/08/2004,12:47,1155.25,1155.25,1155.00,1155.00,3,608,611.00
03/08/2004,12:48,1155.00,1155.50,1155.00,1155.00,764,724,1488.00
03/08/2004,12:49,1155.00,1155.50,1155.00,1155.25,236,169,405.00
03/08/2004,12:50,1155.00,1155.50,1154.50,1155.25,1579,1766,3345.00
03/08/2004,12:51,1155.25,1155.50,1154.75,1155.00,235,555,790.00
03/08/2004,12:52,1154.75,1155.00,1154.00,1154.75,994,2373,3367.00
03/08/2004,12:53,1154.75,1155.00,1153.75,1153.75,547,1980,2527.00
03/08/2004,12:54,1153.75,1154.25,1153.50,1154.25,980,1890,2870.00
03/08/2004,12:55,1154.00,1154.50,1154.00,1154.25,933,248,1181.00
03/08/2004,12:56,1154.25,1154.50,1153.50,1153.50,485,1330,1815.00
03/08/2004,12:57,1153.50,1153.75,1152.25,1152.50,2625,5835,8460.00
03/08/2004,12:58,1152.50,1153.00,1152.00,1152.75,1796,2395,4191.00
03/08/2004,12:59,1152.75,1153.00,1152.50,1152.50,395,706,1101.00
03/08/2004,13:00,1152.50,1152.75,1152.25,1152.75,1742,437,2179.00
03/08/2004,13:01,1152.75,1153.00,1151.75,1152.00,2842,2915,5757.00
03/08/2004,13:02,1152.00,1152.50,1152.00,1152.50,1367,1282,2649.00
03/08/2004,13:03,1152.25,1153.25,1152.25,1153.25,1563,459,2022.00
03/08/2004,13:04,1153.00,1153.75,1153.00,1153.75,1915,729,2644.00
03/08/2004,13:05,1153.50,1153.75,1153.25,1153.25,272,638,910.00
03/08/2004,13:06,1153.25,1153.25,1152.50,1152.75,224,1197,1421.00
03/08/2004,13:07,1152.75,1152.75,1152.50,1152.75,779,348,1127.00
03/08/2004,13:08,1152.75,1153.25,1152.50,1153.00,968,374,1342.00
03/08/2004,13:09,1153.00,1153.50,1153.00,1153.50,1700,14,1714.00
03/08/2004,13:10,1153.50,1153.50,1152.75,1153.00,649,1074,1723.00
03/08/2004,13:11,1153.25,1153.75,1152.75,1153.50,1316,904,2220.00
03/08/2004,13:12,1153.50,1153.50,1152.50,1152.75,552,1333,1885.00
03/08/2004,13:13,1152.75,1153.00,1152.50,1152.50,421,832,1253.00
03/08/2004,13:14,1152.25,1152.75,1152.25,1152.75,555,305,860.00
03/08/2004,13:15,1152.50,1153.25,1152.50,1153.25,403,11,414.00
03/08/2004,13:16,1153.25,1153.25,1152.25,1152.50,708,1582,2290.00
03/08/2004,13:17,1152.50,1152.50,1151.50,1152.25,1355,2494,3849.00
03/08/2004,13:18,1152.25,1152.50,1152.00,1152.25,1064,1287,2351.00
03/08/2004,13:19,1152.25,1152.75,1152.00,1152.50,1442,581,2023.00
03/08/2004,13:20,1152.75,1152.75,1152.50,1152.75,518,707,1225.00
03/08/2004,13:21,1152.75,1152.75,1152.50,1152.50,435,898,1333.00
03/08/2004,13:22,1152.50,1152.50,1151.50,1151.75,298,1636,1934.00
03/08/2004,13:23,1151.75,1152.25,1151.50,1151.75,794,1032,1826.00
03/08/2004,13:24,1151.50,1152.25,1151.25,1151.25,1170,1383,2553.00
03/08/2004,13:25,1151.50,1151.50,1151.00,1151.25,1085,2150,3235.00
03/08/2004,13:26,1151.25,1151.50,1151.00,1151.50,581,443,1024.00
03/08/2004,13:27,1151.50,1151.50,1150.00,1150.75,2010,5614,7624.00
03/08/2004,13:28,1150.75,1150.75,1150.25,1150.75,386,500,886.00
03/08/2004,13:29,1150.75,1150.75,1149.25,1149.25,2208,5122,7330.00
03/08/2004,13:30,1149.25,1149.75,1149.00,1149.50,2865,2673,5538.00
03/08/2004,13:31,1149.75,1150.00,1149.00,1149.50,2440,1715,4155.00
03/08/2004,13:32,1149.75,1150.25,1149.50,1150.25,3504,1048,4552.00
03/08/2004,13:33,1150.25,1150.50,1150.00,1150.25,918,1062,1980.00
03/08/2004,13:34,1150.25,1150.75,1150.25,1150.75,1707,475,2182.00
03/08/2004,13:35,1150.50,1150.75,1150.25,1150.75,928,537,1465.00
03/08/2004,13:36,1150.75,1150.75,1150.25,1150.50,664,1191,1855.00
03/08/2004,13:37,1150.75,1150.75,1150.50,1150.50,346,283,629.00
03/08/2004,13:38,1150.75,1151.00,1150.50,1150.75,349,552,901.00
03/08/2004,13:39,1150.75,1151.00,1150.50,1150.75,371,112,483.00
03/08/2004,13:40,1151.00,1151.25,1150.75,1151.00,886,494,1380.00
03/08/2004,13:41,1150.75,1151.00,1150.50,1150.50,89,941,1030.00
03/08/2004,13:42,1150.75,1151.00,1150.75,1150.75,279,171,450.00
03/08/2004,13:43,1151.00,1151.25,1150.75,1151.00,377,36,413.00
03/08/2004,13:44,1151.00,1151.25,1151.00,1151.00,216,570,786.00
03/08/2004,13:45,1151.00,1151.25,1150.50,1150.50,39,419,458.00
03/08/2004,13:46,1150.50,1150.50,1150.00,1150.25,739,1395,2134.00
03/08/2004,13:47,1150.25,1150.25,1149.50,1150.00,911,2196,3107.00
03/08/2004,13:48,1150.00,1150.25,1149.75,1150.00,399,372,771.00
03/08/2004,13:49,1150.00,1150.50,1150.00,1150.50,532,516,1048.00
03/08/2004,13:50,1150.50,1150.50,1149.75,1150.25,517,645,1162.00
03/08/2004,13:51,1150.25,1150.50,1150.25,1150.50,106,396,502.00
03/08/2004,13:52,1150.50,1151.00,1150.25,1151.00,1344,130,1474.00
03/08/2004,13:53,1150.75,1151.25,1150.75,1151.00,1501,58,1559.00
03/08/2004,13:54,1151.00,1151.50,1150.75,1150.75,1525,632,2157.00
03/08/2004,13:55,1150.75,1151.25,1150.75,1150.75,263,316,579.00
03/08/2004,13:56,1150.75,1151.25,1150.75,1151.00,362,206,568.00
03/08/2004,13:57,1151.00,1151.00,1150.50,1150.75,350,327,677.00
03/08/2004,13:58,1150.75,1151.25,1150.75,1151.00,274,91,365.00
03/08/2004,13:59,1151.00,1151.25,1150.50,1151.00,1411,486,1897.00
03/08/2004,14:00,1151.00,1151.00,1150.50,1150.50,523,313,836.00
03/08/2004,14:01,1150.50,1150.75,1149.75,1150.25,651,2851,3502.00
03/08/2004,14:02,1150.25,1150.50,1150.00,1150.00,637,880,1517.00
03/08/2004,14:03,1150.00,1150.50,1149.75,1149.75,261,1146,1407.00
03/08/2004,14:04,1150.00,1150.00,1148.75,1148.75,1309,3022,4331.00
03/08/2004,14:05,1149.00,1149.25,1148.75,1149.00,1238,1823,3061.00
03/08/2004,14:06,1149.00,1149.25,1148.50,1148.50,396,2143,2539.00
03/08/2004,14:07,1148.75,1149.75,1148.50,1149.75,2278,474,2752.00
03/08/2004,14:08,1149.75,1149.75,1149.25,1149.50,605,432,1037.00
03/08/2004,14:09,1149.50,1149.75,1149.00,1149.75,1111,559,1670.00
03/08/2004,14:10,1149.50,1149.75,1149.25,1149.75,278,288,566.00
03/08/2004,14:11,1149.50,1150.00,1149.50,1150.00,754,250,1004.00
03/08/2004,14:12,1150.00,1150.00,1149.25,1149.75,869,1094,1963.00
03/08/2004,14:13,1149.50,1149.75,1149.00,1149.00,571,739,1310.00
03/08/2004,14:14,1149.00,1149.50,1148.75,1149.25,1113,2007,3120.00
03/08/2004,14:15,1149.00,1149.75,1149.00,1149.75,1339,771,2110.00
03/08/2004,14:16,1149.75,1149.75,1149.50,1149.75,1276,62,1338.00
03/08/2004,14:17,1149.75,1149.75,1149.25,1149.50,674,428,1102.00
03/08/2004,14:18,1149.50,1149.75,1149.50,1149.50,208,635,843.00
03/08/2004,14:19,1149.75,1150.00,1149.25,1149.50,1214,1182,2396.00
03/08/2004,14:20,1149.50,1149.75,1149.00,1149.50,477,941,1418.00
03/08/2004,14:21,1149.50,1149.75,1149.50,1149.50,473,200,673.00
03/08/2004,14:22,1149.50,1150.00,1149.50,1150.00,1468,424,1892.00
03/08/2004,14:23,1150.00,1150.25,1150.00,1150.25,1287,115,1402.00
03/08/2004,14:24,1150.00,1150.50,1150.00,1150.25,806,827,1633.00
03/08/2004,14:25,1150.00,1150.25,1150.00,1150.00,826,72,898.00
03/08/2004,14:26,1150.25,1150.50,1150.25,1150.50,371,724,1095.00
03/08/2004,14:27,1150.50,1150.50,1150.00,1150.50,719,1074,1793.00
03/08/2004,14:28,1150.50,1150.50,1150.25,1150.25,426,14,440.00
03/08/2004,14:29,1150.25,1150.75,1150.25,1150.50,339,48,387.00
03/08/2004,14:30,1150.75,1150.75,1150.00,1150.25,946,1344,2290.00
03/08/2004,14:31,1150.25,1150.50,1150.00,1150.50,393,429,822.00
03/08/2004,14:32,1150.25,1150.75,1150.00,1150.00,633,563,1196.00
03/08/2004,14:33,1150.00,1150.50,1150.00,1150.25,319,491,810.00
03/08/2004,14:34,1150.25,1150.50,1149.50,1149.50,915,2022,2937.00
03/08/2004,14:35,1149.75,1150.25,1149.50,1150.00,1713,501,2214.00
03/08/2004,14:36,1150.00,1150.00,1149.50,1149.50,145,226,371.00
03/08/2004,14:37,1149.75,1150.00,1149.50,1149.75,957,850,1807.00
03/08/2004,14:38,1150.00,1150.00,1149.25,1149.25,45,1056,1101.00
03/08/2004,14:39,1149.50,1149.50,1148.75,1149.00,812,2710,3522.00
03/08/2004,14:40,1148.75,1149.25,1148.50,1148.75,565,1664,2229.00
03/08/2004,14:41,1148.75,1149.25,1148.50,1149.25,1375,1330,2705.00
03/08/2004,14:42,1149.25,1149.25,1149.00,1149.00,469,258,727.00
03/08/2004,14:43,1149.25,1149.50,1149.00,1149.25,537,486,1023.00
03/08/2004,14:44,1149.50,1149.50,1149.25,1149.25,380,123,503.00
03/08/2004,14:45,1149.50,1149.50,1149.25,1149.50,531,59,590.00
03/08/2004,14:46,1149.50,1149.75,1149.50,1149.75,990,7,997.00
03/08/2004,14:47,1149.75,1149.75,1149.25,1149.50,359,796,1155.00
03/08/2004,14:48,1149.50,1149.75,1149.50,1149.75,339,296,635.00
03/08/2004,14:49,1149.75,1149.75,1149.50,1149.75,410,11,421.00
03/08/2004,14:50,1149.50,1149.75,1149.00,1149.25,614,1538,2152.00
03/08/2004,14:51,1149.25,1149.25,1149.00,1149.25,620,1330,1950.00
03/08/2004,14:52,1149.00,1149.25,1148.75,1149.00,625,1244,1869.00
03/08/2004,14:53,1149.00,1149.00,1148.50,1148.75,219,1538,1757.00
03/08/2004,14:54,1148.50,1148.75,1147.75,1148.25,1493,4744,6237.00
03/08/2004,14:55,1148.25,1148.25,1147.50,1147.50,1150,4531,5681.00
03/08/2004,14:56,1147.50,1147.75,1147.25,1147.25,1616,1359,2975.00
03/08/2004,14:57,1147.25,1147.75,1147.25,1147.50,872,1111,1983.00
03/08/2004,14:58,1147.25,1147.50,1146.75,1147.00,839,3879,4718.00
03/08/2004,14:59,1147.00,1147.25,1146.75,1147.25,2469,1275,3744.00
03/08/2004,15:00,1147.00,1147.25,1146.25,1146.75,3551,4841,8392.00
03/08/2004,15:01,1146.75,1147.00,1146.00,1146.00,1324,3956,5280.00
03/08/2004,15:02,1146.00,1146.00,1143.75,1144.25,4342,6953,11295.00
03/08/2004,15:03,1144.50,1145.00,1144.25,1144.75,3144,1012,4156.00
03/08/2004,15:04,1145.00,1145.00,1144.50,1144.75,369,1370,1739.00
03/08/2004,15:05,1144.75,1145.00,1144.50,1144.75,1573,555,2128.00
03/08/2004,15:06,1144.50,1144.75,1144.25,1144.50,459,2061,2520.00
03/08/2004,15:07,1144.25,1144.75,1144.25,1144.50,827,436,1263.00
03/08/2004,15:08,1144.50,1144.50,1144.25,1144.25,135,331,466.00
03/08/2004,15:09,1144.25,1144.50,1144.00,1144.00,1172,2005,3177.00
03/08/2004,15:10,1143.75,1144.25,1143.75,1143.75,1234,933,2167.00
03/08/2004,15:11,1143.75,1144.25,1143.75,1144.00,580,633,1213.00
03/08/2004,15:12,1144.00,1144.00,1143.50,1144.00,827,498,1325.00
03/08/2004,15:13,1143.75,1144.00,1143.50,1143.50,202,1042,1244.00
03/08/2004,15:14,1143.50,1143.75,1143.25,1143.75,1063,918,1981.00
03/08/2004,15:15,1143.75,1144.25,1143.25,1143.50,3517,2580,6097.00
03/08/2004,15:16,1143.75,1143.75,1143.50,1143.50,61,5,66.00
03/08/2004,15:31,1144.00,1144.25,1143.75,1144.00,428,59,487.00
03/08/2004,15:32,1144.00,1144.25,1143.75,1144.25,55,62,117.00
03/08/2004,15:33,1144.25,1144.50,1144.00,1144.25,98,59,157.00
03/08/2004,15:34,1144.25,1144.50,1144.25,1144.50,38,6,44.00
03/08/2004,15:35,1144.25,1144.75,1144.25,1144.75,166,9,175.00
03/08/2004,15:36,1144.50,1144.75,1144.50,1144.75,132,11,143.00
03/08/2004,15:37,1144.50,1144.50,1144.50,1144.50,0,48,48.00
03/08/2004,15:38,1144.50,1144.75,1144.25,1144.50,17,25,42.00
03/08/2004,15:39,1144.25,1144.50,1144.25,1144.25,50,117,167.00
03/08/2004,15:40,1144.50,1144.50,1144.50,1144.50,1,0,1.00
03/08/2004,15:41,1144.25,1144.25,1144.25,1144.25,0,75,75.00
03/08/2004,15:42,1144.25,1144.50,1144.25,1144.25,2,19,21.00
03/08/2004,15:43,1144.25,1144.50,1144.25,1144.25,1,110,111.00
03/08/2004,15:44,1144.50,1144.50,1144.50,1144.50,20,0,20.00
03/08/2004,15:45,1144.50,1144.75,1144.50,1144.75,108,24,132.00
03/08/2004,15:46,1144.50,1144.75,1144.25,1144.25,31,111,142.00
03/08/2004,15:47,1144.50,1144.50,1144.25,1144.50,6,21,27.00
03/08/2004,15:48,1144.25,1144.50,1144.00,1144.25,5,33,38.00
03/08/2004,15:49,1144.50,1144.50,1144.25,1144.25,4,1,5.00
03/08/2004,15:50,1144.25,1144.50,1144.25,1144.25,1,19,20.00
03/08/2004,15:51,1144.25,1144.25,1144.25,1144.25,0,37,37.00
03/08/2004,15:52,1144.25,1144.25,1144.00,1144.25,7,90,97.00
03/08/2004,15:53,1144.25,1144.25,1144.00,1144.25,53,2,55.00
03/08/2004,15:54,1144.25,1144.50,1144.25,1144.50,29,0,29.00
03/08/2004,15:55,1144.50,1144.50,1144.25,1144.50,28,6,34.00
03/08/2004,15:56,1144.50,1144.50,1144.25,1144.25,35,18,53.00
03/08/2004,15:57,1144.50,1144.50,1144.25,1144.50,135,10,145.00
03/08/2004,15:58,1144.50,1144.75,1144.50,1144.75,91,0,91.00
03/08/2004,15:59,1145.00,1145.00,1144.75,1145.00,4,47,51.00
03/08/2004,16:00,1144.75,1144.75,1144.50,1144.75,25,109,134.00
03/08/2004,17:01,1144.00,1144.00,1144.00,1144.00,0,8,8.00
03/08/2004,17:02,1144.00,1144.00,1144.00,1144.00,0,3,3.00
03/08/2004,17:03,1144.00,1144.25,1144.00,1144.25,1,87,88.00
03/08/2004,17:04,1144.25,1144.25,1144.00,1144.25,2,68,70.00
03/08/2004,17:05,1144.25,1144.25,1144.25,1144.25,21,0,21.00
03/08/2004,17:06,1144.00,1144.50,1144.00,1144.50,35,25,60.00
03/08/2004,17:07,1144.25,1144.25,1144.25,1144.25,0,3,3.00
03/08/2004,17:08,1144.50,1144.50,1144.25,1144.25,31,3,34.00
03/08/2004,17:09,1144.50,1144.50,1144.25,1144.25,4,14,18.00
03/08/2004,17:10,1144.50,1144.50,1144.50,1144.50,4,0,4.00
03/08/2004,17:13,1144.50,1144.50,1144.50,1144.50,1,0,1.00
03/08/2004,17:14,1144.50,1144.50,1144.25,1144.50,2,9,11.00
03/08/2004,17:15,1144.50,1144.50,1144.50,1144.50,60,0,60.00
03/08/2004,17:16,1144.50,1144.75,1144.25,1144.75,49,8,57.00
03/08/2004,17:17,1144.50,1144.50,1144.50,1144.50,0,10,10.00
03/08/2004,17:18,1144.50,1144.50,1144.50,1144.50,0,2,2.00
03/08/2004,17:19,1144.50,1144.50,1144.50,1144.50,0,5,5.00
03/08/2004,17:20,1144.50,1144.50,1144.50,1144.50,0,16,16.00
03/08/2004,17:21,1144.50,1144.50,1144.50,1144.50,0,10,10.00
03/08/2004,17:22,1144.75,1144.75,1144.75,1144.75,1,0,1.00
03/08/2004,17:23,1144.75,1144.75,1144.50,1144.50,1,3,4.00
03/08/2004,17:24,1144.50,1144.75,1144.50,1144.75,1,64,65.00
03/08/2004,17:25,1144.75,1144.75,1144.75,1144.75,20,0,20.00
03/08/2004,17:26,1144.75,1144.75,1144.75,1144.75,20,0,20.00
03/08/2004,17:27,1144.75,1144.75,1144.75,1144.75,2,0,2.00
03/08/2004,17:28,1144.75,1144.75,1144.75,1144.75,1,0,1.00
03/08/2004,17:30,1144.75,1144.75,1144.75,1144.75,2,0,2.00
03/08/2004,17:31,1144.50,1144.75,1144.50,1144.75,1,6,7.00
03/08/2004,17:32,1144.75,1144.75,1144.75,1144.75,3,0,3.00
03/08/2004,17:33,1144.50,1144.75,1144.50,1144.75,1,4,5.00
03/08/2004,17:35,1144.75,1144.75,1144.75,1144.75,7,0,7.00
03/08/2004,17:36,1144.75,1144.75,1144.75,1144.75,3,0,3.00
03/08/2004,17:37,1144.75,1144.75,1144.50,1144.75,4,1,5.00
03/08/2004,17:38,1144.50,1144.75,1144.50,1144.50,1,4,5.00
03/08/2004,17:39,1144.75,1144.75,1144.75,1144.75,10,0,10.00
03/08/2004,17:40,1144.50,1144.50,1144.50,1144.50,0,5,5.00
03/08/2004,17:41,1144.50,1144.50,1144.25,1144.25,1,92,93.00
03/08/2004,17:42,1144.25,1144.25,1144.25,1144.25,0,4,4.00
03/08/2004,17:44,1144.50,1144.75,1144.50,1144.75,11,0,11.00
03/08/2004,17:46,1144.25,1144.25,1144.25,1144.25,0,1,1.00
03/08/2004,17:48,1144.50,1144.50,1144.50,1144.50,1,0,1.00
03/08/2004,17:49,1144.75,1144.75,1144.75,1144.75,2,0,2.00
03/08/2004,17:51,1144.75,1144.75,1144.75,1144.75,5,0,5.00
03/08/2004,17:52,1144.75,1144.75,1144.75,1144.75,45,0,45.00
03/08/2004,17:53,1145.00,1145.00,1144.75,1145.00,3,4,7.00
03/08/2004,17:54,1144.75,1145.00,1144.75,1144.75,5,13,18.00
03/08/2004,17:55,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,17:58,1144.75,1144.75,1144.75,1144.75,0,45,45.00
03/08/2004,17:59,1144.75,1145.00,1144.75,1145.00,1,31,32.00
03/08/2004,18:00,1144.75,1144.75,1144.50,1144.75,4,126,130.00
03/08/2004,18:01,1144.50,1144.50,1144.50,1144.50,0,106,106.00
03/08/2004,18:02,1144.50,1144.75,1144.50,1144.75,2,2,4.00
03/08/2004,18:06,1144.50,1144.50,1144.50,1144.50,0,20,20.00
03/08/2004,18:07,1144.50,1144.50,1144.50,1144.50,0,37,37.00
03/08/2004,18:08,1144.75,1145.00,1144.50,1145.00,31,9,40.00
03/08/2004,18:14,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,18:15,1144.75,1145.00,1144.75,1145.00,3,3,6.00
03/08/2004,18:16,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,18:18,1144.50,1144.50,1144.50,1144.50,0,59,59.00
03/08/2004,18:19,1144.50,1144.50,1144.25,1144.25,0,2,2.00
03/08/2004,18:20,1144.25,1144.75,1144.25,1144.75,27,69,96.00
03/08/2004,18:22,1144.75,1144.75,1144.75,1144.75,1,0,1.00
03/08/2004,18:23,1144.50,1144.50,1144.50,1144.50,0,6,6.00
03/08/2004,18:24,1144.50,1144.75,1144.50,1144.75,1,3,4.00
03/08/2004,18:25,1144.50,1144.50,1144.50,1144.50,0,6,6.00
03/08/2004,18:28,1144.50,1144.50,1144.50,1144.50,0,2,2.00
03/08/2004,18:29,1144.50,1144.75,1144.50,1144.75,10,1,11.00
03/08/2004,18:30,1144.75,1145.00,1144.75,1145.00,69,0,69.00
03/08/2004,18:31,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,18:34,1145.00,1145.00,1144.75,1144.75,1,3,4.00
03/08/2004,18:37,1144.50,1144.50,1144.50,1144.50,0,52,52.00
03/08/2004,18:39,1144.50,1144.50,1144.50,1144.50,0,6,6.00
03/08/2004,18:40,1144.25,1144.75,1144.25,1144.75,3,2,5.00
03/08/2004,18:41,1144.50,1144.75,1144.50,1144.75,1,2,3.00
03/08/2004,18:42,1144.75,1144.75,1144.50,1144.50,3,1,4.00
03/08/2004,18:46,1144.50,1144.50,1144.50,1144.50,0,2,2.00
03/08/2004,18:48,1144.50,1144.50,1144.50,1144.50,0,2,2.00
03/08/2004,18:49,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/08/2004,18:52,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/08/2004,18:53,1144.50,1144.50,1144.50,1144.50,0,10,10.00
03/08/2004,18:54,1144.50,1144.50,1144.50,1144.50,0,10,10.00
03/08/2004,18:55,1144.50,1144.50,1144.50,1144.50,0,7,7.00
03/08/2004,19:00,1144.25,1144.25,1144.25,1144.25,0,3,3.00
03/08/2004,19:05,1144.50,1144.50,1144.50,1144.50,2,0,2.00
03/08/2004,19:06,1144.50,1144.75,1144.50,1144.75,5,2,7.00
03/08/2004,19:08,1144.50,1144.75,1144.50,1144.75,1,1,2.00
03/08/2004,19:10,1144.75,1144.75,1144.75,1144.75,3,0,3.00
03/08/2004,19:11,1144.50,1144.75,1144.50,1144.75,2,1,3.00
03/08/2004,19:13,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/08/2004,19:14,1144.50,1144.50,1144.50,1144.50,0,5,5.00
03/08/2004,19:15,1144.50,1144.75,1144.50,1144.75,1,6,7.00
03/08/2004,19:16,1144.50,1144.50,1144.50,1144.50,0,23,23.00
03/08/2004,19:17,1144.50,1144.75,1144.50,1144.75,1,6,7.00
03/08/2004,19:20,1144.50,1144.50,1144.50,1144.50,0,10,10.00
03/08/2004,19:23,1144.50,1144.75,1144.50,1144.50,1,5,6.00
03/08/2004,19:25,1144.25,1144.25,1144.25,1144.25,0,119,119.00
03/08/2004,19:26,1144.25,1144.75,1144.25,1144.50,5,86,91.00
03/08/2004,19:27,1144.50,1144.75,1144.50,1144.75,4,3,7.00
03/08/2004,19:28,1144.75,1145.00,1144.75,1145.00,93,1,94.00
03/08/2004,19:29,1144.75,1145.00,1144.75,1145.00,1,1,2.00
03/08/2004,19:30,1144.75,1145.00,1144.75,1145.00,17,1,18.00
03/08/2004,19:31,1144.50,1144.50,1144.50,1144.50,0,3,3.00
03/08/2004,19:32,1144.50,1144.50,1144.50,1144.50,0,5,5.00
03/08/2004,19:34,1144.50,1144.75,1144.50,1144.75,1,21,22.00
03/08/2004,19:35,1144.50,1144.50,1144.50,1144.50,0,3,3.00
03/08/2004,19:36,1144.50,1144.50,1144.50,1144.50,0,7,7.00
03/08/2004,19:37,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/08/2004,19:41,1144.75,1144.75,1144.75,1144.75,1,0,1.00
03/08/2004,19:43,1144.50,1144.50,1144.50,1144.50,0,3,3.00
03/08/2004,19:46,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/08/2004,19:47,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/08/2004,19:48,1144.50,1144.50,1144.50,1144.50,0,3,3.00
03/08/2004,19:49,1144.75,1144.75,1144.75,1144.75,25,0,25.00
03/08/2004,19:50,1144.75,1145.00,1144.75,1145.00,3,0,3.00
03/08/2004,19:52,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,19:53,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,19:54,1144.75,1145.00,1144.75,1145.00,3,7,10.00
03/08/2004,19:55,1144.75,1144.75,1144.50,1144.50,0,108,108.00
03/08/2004,19:56,1144.75,1144.75,1144.75,1144.75,20,0,20.00
03/08/2004,19:57,1144.75,1145.00,1144.75,1145.00,22,0,22.00
03/08/2004,19:58,1144.75,1145.00,1144.75,1144.75,1,20,21.00
03/08/2004,19:59,1144.75,1145.00,1144.75,1145.00,4,1,5.00
03/08/2004,20:01,1144.50,1144.50,1144.50,1144.50,0,12,12.00
03/08/2004,20:02,1144.50,1144.75,1144.50,1144.75,1,13,14.00
03/08/2004,20:03,1144.50,1144.50,1144.50,1144.50,0,5,5.00
03/08/2004,20:04,1144.50,1144.50,1144.50,1144.50,0,4,4.00
03/08/2004,20:05,1144.50,1144.75,1144.50,1144.75,21,2,23.00
03/08/2004,20:06,1145.00,1145.00,1144.75,1144.75,4,12,16.00
03/08/2004,20:07,1144.75,1144.75,1144.75,1144.75,0,4,4.00
03/08/2004,20:08,1144.75,1144.75,1144.75,1144.75,0,5,5.00
03/08/2004,20:09,1144.75,1144.75,1144.75,1144.75,0,2,2.00
03/08/2004,20:12,1144.75,1145.00,1144.75,1145.00,2,10,12.00
03/08/2004,20:13,1144.75,1144.75,1144.75,1144.75,0,5,5.00
03/08/2004,20:14,1145.00,1145.00,1145.00,1145.00,2,0,2.00
03/08/2004,20:15,1144.75,1145.00,1144.50,1145.00,5,3,8.00
03/08/2004,20:17,1145.00,1145.00,1145.00,1145.00,3,0,3.00
03/08/2004,20:18,1145.00,1145.00,1145.00,1145.00,5,0,5.00
03/08/2004,20:19,1144.75,1144.75,1144.75,1144.75,0,16,16.00
03/08/2004,20:20,1144.75,1144.75,1144.75,1144.75,0,5,5.00
03/08/2004,20:21,1144.75,1144.75,1144.75,1144.75,0,6,6.00
03/08/2004,20:22,1144.75,1145.00,1144.75,1145.00,1,5,6.00
03/08/2004,20:25,1145.00,1145.00,1145.00,1145.00,5,0,5.00
03/08/2004,20:31,1144.75,1145.00,1144.75,1145.00,5,1,6.00
03/08/2004,20:32,1145.00,1145.00,1145.00,1145.00,6,0,6.00
03/08/2004,20:38,1145.00,1145.00,1145.00,1145.00,5,0,5.00
03/08/2004,20:39,1144.75,1145.00,1144.75,1145.00,1,1,2.00
03/08/2004,20:41,1145.00,1145.25,1145.00,1145.00,65,28,93.00
03/08/2004,20:42,1145.00,1145.00,1145.00,1145.00,0,2,2.00
03/08/2004,20:43,1145.00,1145.25,1145.00,1145.25,1,5,6.00
03/08/2004,20:44,1145.25,1145.25,1145.25,1145.25,1,0,1.00
03/08/2004,20:45,1145.25,1145.25,1145.00,1145.00,3,2,5.00
03/08/2004,20:46,1145.00,1145.25,1145.00,1145.00,1,82,83.00
03/08/2004,20:47,1145.00,1145.00,1145.00,1145.00,0,31,31.00
03/08/2004,20:50,1145.00,1145.00,1145.00,1145.00,0,1,1.00
03/08/2004,20:52,1145.00,1145.25,1145.00,1145.00,5,96,101.00
03/08/2004,20:55,1145.00,1145.00,1144.75,1144.75,0,15,15.00
03/08/2004,20:56,1144.75,1145.25,1144.75,1145.00,30,65,95.00
03/08/2004,20:57,1145.00,1145.00,1145.00,1145.00,0,41,41.00
03/08/2004,21:00,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,21:04,1144.75,1144.75,1144.75,1144.75,0,35,35.00
03/08/2004,21:05,1144.75,1145.00,1144.75,1145.00,7,72,79.00
03/08/2004,21:11,1145.00,1145.00,1145.00,1145.00,1,0,1.00
03/08/2004,21:13,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,21:14,1144.50,1144.50,1144.50,1144.50,0,5,5.00
03/08/2004,21:17,1144.75,1145.00,1144.75,1145.00,3,0,3.00
03/08/2004,21:24,1144.75,1144.75,1144.75,1144.75,0,20,20.00
03/08/2004,21:25,1145.00,1145.00,1144.75,1144.75,3,1,4.00
03/08/2004,21:27,1144.50,1144.50,1144.50,1144.50,0,3,3.00
03/08/2004,21:28,1144.75,1144.75,1144.75,1144.75,2,0,2.00
03/08/2004,21:29,1144.75,1144.75,1144.75,1144.75,2,0,2.00
03/08/2004,21:31,1144.50,1144.50,1144.50,1144.50,0,10,10.00
03/08/2004,21:34,1144.75,1144.75,1144.75,1144.75,15,0,15.00
03/08/2004,21:35,1145.00,1145.00,1144.75,1144.75,1,1,2.00
03/08/2004,21:37,1144.75,1144.75,1144.75,1144.75,0,5,5.00
03/08/2004,21:38,1145.00,1145.00,1145.00,1145.00,2,0,2.00
03/08/2004,21:41,1145.00,1145.00,1145.00,1145.00,18,0,18.00
03/08/2004,21:42,1145.00,1145.00,1145.00,1145.00,8,0,8.00
03/08/2004,21:43,1145.00,1145.25,1145.00,1145.25,16,0,16.00
03/08/2004,21:45,1145.00,1145.00,1145.00,1145.00,0,4,4.00
03/08/2004,21:46,1145.00,1145.00,1145.00,1145.00,0,11,11.00
03/08/2004,21:51,1145.00,1145.00,1145.00,1145.00,0,10,10.00
03/08/2004,21:52,1145.00,1145.00,1145.00,1145.00,0,5,5.00
03/08/2004,21:53,1145.00,1145.00,1145.00,1145.00,0,13,13.00
03/08/2004,21:54,1145.00,1145.00,1145.00,1145.00,0,20,20.00
03/08/2004,21:55,1145.00,1145.00,1145.00,1145.00,0,8,8.00
03/08/2004,21:56,1145.00,1145.00,1145.00,1145.00,0,8,8.00
03/08/2004,21:57,1145.00,1145.25,1145.00,1145.25,2,5,7.00
03/08/2004,21:58,1145.25,1145.25,1145.25,1145.25,4,0,4.00
03/08/2004,22:00,1145.00,1145.00,1145.00,1145.00,0,1,1.00
03/08/2004,22:03,1145.00,1145.25,1145.00,1145.25,1,1,2.00
03/08/2004,22:05,1145.25,1145.25,1145.25,1145.25,1,0,1.00
03/08/2004,22:06,1145.00,1145.00,1145.00,1145.00,0,1,1.00
03/08/2004,22:09,1145.25,1145.25,1145.25,1145.25,50,0,50.00
03/08/2004,22:11,1145.25,1145.25,1145.25,1145.25,1,0,1.00
03/08/2004,22:13,1145.00,1145.00,1145.00,1145.00,0,34,34.00
03/08/2004,22:14,1145.00,1145.25,1145.00,1145.00,1,5,6.00
03/08/2004,22:15,1145.25,1145.25,1145.25,1145.25,1,0,1.00
03/08/2004,22:16,1145.00,1145.00,1145.00,1145.00,0,1,1.00
03/08/2004,22:17,1145.00,1145.00,1145.00,1145.00,0,46,46.00
03/08/2004,22:18,1145.00,1145.00,1145.00,1145.00,0,13,13.00
03/08/2004,22:19,1145.00,1145.25,1145.00,1145.25,40,4,44.00
03/08/2004,22:26,1145.00,1145.00,1145.00,1145.00,0,1,1.00
03/08/2004,22:28,1145.00,1145.00,1145.00,1145.00,0,1,1.00
03/08/2004,22:31,1145.00,1145.25,1145.00,1145.00,1,12,13.00
03/08/2004,22:32,1144.75,1144.75,1144.75,1144.75,0,46,46.00
03/08/2004,22:33,1145.00,1145.25,1145.00,1145.25,26,0,26.00
03/08/2004,22:34,1145.00,1145.00,1145.00,1145.00,0,4,4.00
03/08/2004,22:35,1145.00,1145.25,1145.00,1145.00,1,93,94.00
03/08/2004,22:36,1145.00,1145.00,1145.00,1145.00,0,251,251.00
03/08/2004,22:38,1145.00,1145.25,1145.00,1145.25,1,31,32.00
03/08/2004,22:39,1145.25,1145.25,1145.25,1145.25,1,0,1.00
03/08/2004,22:41,1145.00,1145.00,1145.00,1145.00,0,23,23.00
03/08/2004,22:43,1145.00,1145.00,1145.00,1145.00,0,5,5.00
03/08/2004,22:45,1145.00,1145.25,1145.00,1145.25,1,2,3.00
03/08/2004,22:52,1144.75,1144.75,1144.75,1144.75,0,2,2.00
03/08/2004,22:53,1145.00,1145.00,1145.00,1145.00,1,0,1.00
03/08/2004,23:03,1144.75,1144.75,1144.25,1144.25,0,194,194.00
03/08/2004,23:04,1144.50,1144.50,1144.25,1144.25,23,145,168.00
03/08/2004,23:05,1144.25,1144.75,1144.25,1144.75,18,18,36.00
03/08/2004,23:07,1144.75,1145.00,1144.75,1145.00,51,10,61.00
03/08/2004,23:08,1144.75,1145.00,1144.75,1145.00,43,20,63.00
03/08/2004,23:09,1145.00,1145.25,1145.00,1145.25,6,0,6.00
03/08/2004,23:10,1145.00,1145.25,1145.00,1145.25,1,5,6.00
03/08/2004,23:14,1145.00,1145.00,1145.00,1145.00,0,32,32.00
03/08/2004,23:16,1144.75,1145.00,1144.75,1145.00,1,1,2.00
03/08/2004,23:17,1145.00,1145.25,1145.00,1145.00,6,25,31.00
03/08/2004,23:18,1145.00,1145.25,1145.00,1145.25,2,5,7.00
03/08/2004,23:21,1145.25,1145.25,1145.25,1145.25,33,0,33.00
03/08/2004,23:23,1145.25,1145.25,1145.25,1145.25,3,0,3.00
03/08/2004,23:24,1145.25,1145.25,1145.25,1145.25,10,0,10.00
03/08/2004,23:25,1145.25,1145.25,1145.25,1145.25,1,0,1.00
03/08/2004,23:30,1145.25,1145.25,1145.00,1145.00,1,2,3.00
03/08/2004,23:31,1145.00,1145.00,1145.00,1145.00,0,1,1.00
03/08/2004,23:33,1145.00,1145.00,1145.00,1145.00,0,2,2.00
03/08/2004,23:34,1145.25,1145.50,1145.25,1145.50,51,0,51.00
03/08/2004,23:37,1145.50,1145.50,1145.25,1145.25,10,10,20.00
03/08/2004,23:39,1145.25,1145.25,1145.25,1145.25,0,11,11.00
03/08/2004,23:45,1145.25,1145.25,1145.25,1145.25,0,1,1.00
03/08/2004,23:46,1145.25,1145.25,1145.00,1145.00,0,7,7.00
03/08/2004,23:47,1145.00,1145.00,1145.00,1145.00,0,17,17.00
03/08/2004,23:49,1144.75,1144.75,1144.75,1144.75,0,1,1.00
03/08/2004,23:50,1144.75,1144.75,1144.75,1144.75,0,14,14.00
03/08/2004,23:51,1145.00,1145.00,1144.75,1144.75,1,2,3.00
03/08/2004,23:52,1145.00,1145.00,1145.00,1145.00,1,0,1.00
03/08/2004,23:56,1145.00,1145.00,1145.00,1145.00,23,0,23.00
03/09/2004,00:03,1145.00,1145.00,1145.00,1145.00,8,0,8.00
03/09/2004,00:05,1145.25,1145.25,1145.25,1145.25,11,0,11.00
03/09/2004,00:06,1145.50,1145.50,1145.25,1145.25,1,3,4.00
03/09/2004,00:10,1145.50,1145.50,1145.25,1145.25,1,1,2.00
03/09/2004,00:11,1145.50,1145.50,1145.50,1145.50,20,0,20.00
03/09/2004,00:12,1145.50,1145.50,1145.50,1145.50,2,0,2.00
03/09/2004,00:13,1145.50,1145.50,1145.50,1145.50,1,0,1.00
03/09/2004,00:19,1145.50,1145.75,1145.50,1145.75,62,0,62.00
03/09/2004,00:20,1145.50,1145.50,1145.50,1145.50,0,1,1.00
03/09/2004,00:21,1145.50,1145.50,1145.50,1145.50,0,2,2.00
03/09/2004,00:29,1145.50,1145.50,1145.50,1145.50,0,3,3.00
03/09/2004,00:30,1145.50,1145.50,1145.50,1145.50,0,1,1.00
03/09/2004,00:31,1145.75,1145.75,1145.75,1145.75,110,0,110.00
03/09/2004,00:35,1145.75,1145.75,1145.75,1145.75,10,0,10.00
03/09/2004,00:38,1145.75,1145.75,1145.75,1145.75,7,0,7.00
03/09/2004,00:39,1145.75,1146.00,1145.75,1145.75,8,1,9.00
03/09/2004,00:40,1145.50,1145.50,1145.50,1145.50,0,20,20.00
03/09/2004,00:41,1145.50,1145.50,1145.50,1145.50,0,1,1.00
03/09/2004,00:42,1145.75,1145.75,1145.75,1145.75,2,0,2.00
03/09/2004,00:43,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/09/2004,00:44,1145.75,1146.00,1145.75,1146.00,13,0,13.00
03/09/2004,00:46,1145.75,1145.75,1145.50,1145.50,0,52,52.00
03/09/2004,00:50,1145.50,1145.50,1145.50,1145.50,0,1,1.00
03/09/2004,00:53,1145.50,1145.50,1145.50,1145.50,0,30,30.00
03/09/2004,00:54,1145.50,1145.50,1145.50,1145.50,0,1,1.00
03/09/2004,00:55,1145.25,1145.25,1145.25,1145.25,0,14,14.00
03/09/2004,00:57,1145.50,1145.50,1145.50,1145.50,8,0,8.00
03/09/2004,00:58,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/09/2004,00:59,1145.75,1146.00,1145.75,1146.00,52,0,52.00
03/09/2004,01:00,1145.75,1146.00,1145.75,1146.00,1,10,11.00
03/09/2004,01:01,1145.75,1145.75,1145.75,1145.75,0,50,50.00
03/09/2004,01:02,1145.75,1145.75,1145.75,1145.75,0,4,4.00
03/09/2004,01:03,1145.75,1145.75,1145.75,1145.75,0,6,6.00
03/09/2004,01:04,1145.75,1145.75,1145.75,1145.75,0,2,2.00
03/09/2004,01:08,1145.75,1145.75,1145.75,1145.75,0,26,26.00
03/09/2004,01:09,1146.00,1146.00,1145.75,1145.75,3,12,15.00
03/09/2004,01:10,1145.50,1145.50,1145.50,1145.50,0,44,44.00
03/09/2004,01:11,1145.50,1145.50,1145.50,1145.50,0,14,14.00
03/09/2004,01:12,1145.75,1145.75,1145.75,1145.75,42,0,42.00
03/09/2004,01:16,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/09/2004,01:17,1145.50,1145.50,1145.25,1145.25,0,169,169.00
03/09/2004,01:18,1145.50,1145.75,1145.50,1145.75,99,0,99.00
03/09/2004,01:19,1145.75,1146.00,1145.75,1146.00,5,0,5.00
03/09/2004,01:22,1145.75,1146.00,1145.75,1146.00,1,1,2.00
03/09/2004,01:25,1146.00,1146.00,1145.75,1145.75,2,3,5.00
03/09/2004,01:28,1145.75,1146.00,1145.75,1146.00,1,2,3.00
03/09/2004,01:29,1145.75,1145.75,1145.75,1145.75,0,96,96.00
03/09/2004,01:30,1145.50,1145.75,1145.50,1145.75,30,1,31.00
03/09/2004,01:31,1146.00,1146.00,1145.50,1145.75,10,1,11.00
03/09/2004,01:32,1145.75,1145.75,1145.75,1145.75,3,0,3.00
03/09/2004,01:33,1145.75,1145.75,1145.75,1145.75,6,0,6.00
03/09/2004,01:34,1145.75,1145.75,1145.75,1145.75,20,0,20.00
03/09/2004,01:35,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/09/2004,01:36,1145.75,1145.75,1145.75,1145.75,2,0,2.00
03/09/2004,01:37,1146.00,1146.00,1145.75,1146.00,67,5,72.00
03/09/2004,01:38,1146.00,1146.00,1146.00,1146.00,46,0,46.00
03/09/2004,01:41,1146.00,1146.00,1145.75,1145.75,6,5,11.00
03/09/2004,01:42,1145.75,1145.75,1145.75,1145.75,0,5,5.00
03/09/2004,01:43,1145.75,1145.75,1145.75,1145.75,0,3,3.00
03/09/2004,01:45,1145.75,1145.75,1145.75,1145.75,0,42,42.00
03/09/2004,01:47,1145.75,1145.75,1145.75,1145.75,0,15,15.00
03/09/2004,01:48,1145.75,1145.75,1145.50,1145.50,0,49,49.00
03/09/2004,01:49,1145.50,1145.75,1145.50,1145.75,5,5,10.00
03/09/2004,01:50,1145.50,1145.50,1145.50,1145.50,0,23,23.00
03/09/2004,01:51,1145.50,1145.50,1145.50,1145.50,0,86,86.00
03/09/2004,01:52,1145.50,1145.50,1145.25,1145.25,0,19,19.00
03/09/2004,01:53,1145.50,1145.50,1145.50,1145.50,25,0,25.00
03/09/2004,01:54,1145.25,1145.25,1145.25,1145.25,0,1,1.00
03/09/2004,01:55,1145.25,1145.50,1145.25,1145.50,63,4,67.00
03/09/2004,01:56,1145.50,1145.50,1145.50,1145.50,24,0,24.00
03/09/2004,01:57,1145.50,1145.50,1145.25,1145.50,54,1,55.00
03/09/2004,01:58,1145.50,1145.50,1145.25,1145.50,106,1,107.00
03/09/2004,01:59,1145.50,1145.50,1145.25,1145.25,5,4,9.00
03/09/2004,02:00,1145.50,1145.50,1145.50,1145.50,61,0,61.00
03/09/2004,02:01,1145.75,1145.75,1145.75,1145.75,87,0,87.00
03/09/2004,02:02,1146.00,1146.00,1145.75,1145.75,81,3,84.00
03/09/2004,02:03,1146.00,1146.00,1145.75,1145.75,15,7,22.00
03/09/2004,02:04,1146.00,1146.00,1145.75,1145.75,4,7,11.00
03/09/2004,02:05,1145.75,1146.00,1145.75,1145.75,1,8,9.00
03/09/2004,02:06,1146.00,1146.00,1146.00,1146.00,37,0,37.00
03/09/2004,02:07,1146.00,1146.00,1145.75,1145.75,269,3,272.00
03/09/2004,02:08,1146.00,1146.25,1146.00,1146.00,13,2,15.00
03/09/2004,02:09,1146.00,1146.25,1146.00,1146.00,1,38,39.00
03/09/2004,02:10,1146.25,1146.25,1146.00,1146.00,50,157,207.00
03/09/2004,02:11,1146.00,1146.25,1146.00,1146.00,1,12,13.00
03/09/2004,02:12,1146.00,1146.00,1146.00,1146.00,0,42,42.00
03/09/2004,02:13,1146.25,1146.25,1146.25,1146.25,43,0,43.00
03/09/2004,02:14,1146.25,1146.25,1146.25,1146.25,115,0,115.00
03/09/2004,02:15,1146.25,1146.50,1146.25,1146.25,161,20,181.00
03/09/2004,02:16,1146.25,1146.50,1146.25,1146.25,1,25,26.00
03/09/2004,02:17,1146.25,1146.50,1146.25,1146.25,2,39,41.00
03/09/2004,02:18,1146.25,1146.50,1146.25,1146.25,1,65,66.00
03/09/2004,02:19,1146.25,1146.25,1146.25,1146.25,0,121,121.00
03/09/2004,02:20,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2004,02:21,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/09/2004,02:22,1146.25,1146.50,1146.25,1146.50,152,11,163.00
03/09/2004,02:23,1146.25,1146.25,1146.25,1146.25,0,102,102.00
03/09/2004,02:24,1146.50,1146.50,1146.25,1146.25,2,108,110.00
03/09/2004,02:25,1146.25,1146.25,1146.25,1146.25,0,30,30.00
03/09/2004,02:26,1146.25,1146.25,1146.25,1146.25,0,56,56.00
03/09/2004,02:27,1146.25,1146.25,1146.00,1146.25,2,16,18.00
03/09/2004,02:28,1146.25,1146.25,1146.00,1146.25,12,3,15.00
03/09/2004,02:29,1146.00,1146.25,1146.00,1146.25,5,68,73.00
03/09/2004,02:30,1146.00,1146.00,1146.00,1146.00,0,1,1.00
03/09/2004,02:31,1146.25,1146.25,1146.25,1146.25,20,0,20.00
03/09/2004,02:32,1146.50,1146.50,1146.50,1146.50,23,0,23.00
03/09/2004,02:33,1146.50,1146.50,1146.50,1146.50,4,0,4.00
03/09/2004,02:34,1146.25,1146.25,1146.25,1146.25,0,8,8.00
03/09/2004,02:35,1146.50,1146.50,1146.25,1146.25,2,5,7.00
03/09/2004,02:36,1146.50,1146.50,1146.50,1146.50,50,0,50.00
03/09/2004,02:37,1146.50,1146.75,1146.50,1146.75,115,0,115.00
03/09/2004,02:38,1146.50,1146.75,1146.50,1146.50,27,7,34.00
03/09/2004,02:39,1146.50,1146.75,1146.50,1146.50,22,78,100.00
03/09/2004,02:40,1146.75,1146.75,1146.50,1146.75,59,20,79.00
03/09/2004,02:41,1146.50,1146.50,1146.50,1146.50,0,13,13.00
03/09/2004,02:42,1146.75,1146.75,1146.75,1146.75,41,0,41.00
03/09/2004,02:43,1146.75,1146.75,1146.50,1146.50,146,1,147.00
03/09/2004,02:44,1146.75,1146.75,1146.75,1146.75,100,0,100.00
03/09/2004,02:45,1146.75,1147.00,1146.75,1147.00,45,0,45.00
03/09/2004,02:46,1147.00,1147.00,1147.00,1147.00,4,0,4.00
03/09/2004,02:47,1146.75,1146.75,1146.75,1146.75,0,1,1.00
03/09/2004,02:48,1147.00,1147.00,1147.00,1147.00,75,0,75.00
03/09/2004,02:49,1146.75,1147.00,1146.50,1147.00,13,51,64.00
03/09/2004,02:50,1146.75,1147.00,1146.75,1147.00,2,1,3.00
03/09/2004,02:51,1146.75,1147.00,1146.75,1146.75,1,55,56.00
03/09/2004,02:52,1146.50,1146.50,1146.50,1146.50,0,2,2.00
03/09/2004,02:53,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/09/2004,02:54,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/09/2004,02:55,1146.50,1146.50,1146.50,1146.50,0,28,28.00
03/09/2004,02:57,1146.50,1146.50,1146.50,1146.50,0,2,2.00
03/09/2004,02:58,1146.25,1146.50,1146.25,1146.25,35,76,111.00
03/09/2004,02:59,1146.50,1146.50,1146.50,1146.50,23,0,23.00
03/09/2004,03:02,1146.50,1146.75,1146.50,1146.75,92,0,92.00
03/09/2004,03:03,1146.75,1146.75,1146.75,1146.75,2,0,2.00
03/09/2004,03:04,1146.75,1147.00,1146.75,1146.75,102,77,179.00
03/09/2004,03:05,1146.75,1146.75,1146.75,1146.75,0,16,16.00
03/09/2004,03:06,1146.75,1146.75,1146.75,1146.75,0,175,175.00
03/09/2004,03:07,1146.75,1146.75,1146.75,1146.75,0,72,72.00
03/09/2004,03:08,1146.75,1146.75,1146.75,1146.75,0,15,15.00
03/09/2004,03:09,1146.75,1146.75,1146.25,1146.25,0,152,152.00
03/09/2004,03:10,1146.25,1146.50,1146.25,1146.25,7,77,84.00
03/09/2004,03:11,1146.50,1146.50,1146.50,1146.50,98,0,98.00
03/09/2004,03:12,1146.50,1146.75,1146.50,1146.75,40,0,40.00
03/09/2004,03:15,1146.75,1146.75,1146.75,1146.75,42,0,42.00
03/09/2004,03:16,1146.75,1146.75,1146.50,1146.50,10,22,32.00
03/09/2004,03:17,1146.50,1146.75,1146.50,1146.50,10,4,14.00
03/09/2004,03:18,1146.50,1146.75,1146.50,1146.75,17,5,22.00
03/09/2004,03:19,1146.50,1146.50,1146.50,1146.50,0,26,26.00
03/09/2004,03:20,1146.50,1146.50,1146.50,1146.50,0,22,22.00
03/09/2004,03:22,1146.50,1146.50,1146.25,1146.50,20,88,108.00
03/09/2004,03:23,1146.50,1146.50,1146.50,1146.50,21,0,21.00
03/09/2004,03:24,1146.75,1147.00,1146.50,1147.00,40,11,51.00
03/09/2004,03:25,1146.75,1146.75,1146.75,1146.75,0,4,4.00
03/09/2004,03:26,1146.75,1146.75,1146.75,1146.75,0,46,46.00
03/09/2004,03:27,1146.75,1146.75,1146.75,1146.75,0,2,2.00
03/09/2004,03:28,1146.75,1146.75,1146.50,1146.50,15,37,52.00
03/09/2004,03:29,1146.75,1146.75,1146.75,1146.75,5,0,5.00
03/09/2004,03:30,1146.75,1146.75,1146.50,1146.50,5,410,415.00
03/09/2004,03:31,1146.75,1146.75,1146.50,1146.50,10,30,40.00
03/09/2004,03:32,1146.50,1146.75,1146.50,1146.50,115,50,165.00
03/09/2004,03:33,1146.50,1146.75,1146.50,1146.75,22,5,27.00
03/09/2004,03:34,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/09/2004,03:35,1146.75,1147.00,1146.75,1147.00,67,0,67.00
03/09/2004,03:36,1147.00,1147.00,1146.50,1146.50,54,170,224.00
03/09/2004,03:37,1146.50,1146.50,1146.25,1146.50,108,36,144.00
03/09/2004,03:38,1146.50,1146.75,1146.50,1146.50,30,4,34.00
03/09/2004,03:39,1146.50,1146.50,1146.50,1146.50,0,1,1.00
03/09/2004,03:40,1146.50,1146.50,1146.25,1146.50,14,70,84.00
03/09/2004,03:41,1146.50,1146.50,1146.50,1146.50,10,0,10.00
03/09/2004,03:42,1146.50,1146.50,1146.50,1146.50,6,0,6.00
03/09/2004,03:43,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2004,03:44,1146.75,1146.75,1146.75,1146.75,105,0,105.00
03/09/2004,03:45,1146.75,1146.75,1146.75,1146.75,44,0,44.00
03/09/2004,03:46,1146.75,1146.75,1146.50,1146.50,20,30,50.00
03/09/2004,03:47,1146.75,1146.75,1146.50,1146.50,1,45,46.00
03/09/2004,03:48,1146.75,1146.75,1146.50,1146.50,12,1,13.00
03/09/2004,03:51,1146.50,1146.75,1146.50,1146.75,20,15,35.00
03/09/2004,03:52,1146.75,1146.75,1146.75,1146.75,1,0,1.00
03/09/2004,03:55,1146.50,1146.50,1146.50,1146.50,0,8,8.00
03/09/2004,03:56,1146.50,1146.75,1146.50,1146.75,1,30,31.00
03/09/2004,03:58,1146.50,1146.50,1146.25,1146.25,0,70,70.00
03/09/2004,03:59,1146.25,1146.25,1146.25,1146.25,0,36,36.00
03/09/2004,04:00,1146.25,1146.50,1146.25,1146.50,1,14,15.00
03/09/2004,04:01,1146.50,1146.50,1146.50,1146.50,11,0,11.00
03/09/2004,04:02,1146.50,1146.50,1146.50,1146.50,4,0,4.00
03/09/2004,04:03,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2004,04:04,1146.25,1146.25,1146.25,1146.25,0,5,5.00
03/09/2004,04:05,1146.25,1146.25,1146.25,1146.25,0,1,1.00
03/09/2004,04:07,1146.25,1146.25,1146.25,1146.25,0,33,33.00
03/09/2004,04:08,1146.25,1146.25,1146.25,1146.25,0,39,39.00
03/09/2004,04:09,1146.25,1146.25,1146.00,1146.25,32,46,78.00
03/09/2004,04:10,1146.00,1146.25,1146.00,1146.25,21,39,60.00
03/09/2004,04:11,1146.00,1146.00,1145.75,1146.00,30,130,160.00
03/09/2004,04:12,1146.00,1146.00,1145.50,1145.50,15,85,100.00
03/09/2004,04:13,1145.75,1146.00,1145.75,1145.75,13,37,50.00
03/09/2004,04:14,1145.75,1145.75,1145.75,1145.75,0,11,11.00
03/09/2004,04:15,1145.75,1145.75,1145.75,1145.75,0,18,18.00
03/09/2004,04:16,1145.75,1145.75,1145.75,1145.75,0,15,15.00
03/09/2004,04:18,1145.75,1145.75,1145.75,1145.75,0,52,52.00
03/09/2004,04:19,1145.75,1145.75,1145.75,1145.75,0,17,17.00
03/09/2004,04:20,1145.50,1145.75,1145.50,1145.75,56,9,65.00
03/09/2004,04:21,1145.75,1145.75,1145.75,1145.75,27,0,27.00
03/09/2004,04:22,1146.00,1146.00,1145.75,1145.75,8,16,24.00
03/09/2004,04:23,1145.75,1146.00,1145.75,1146.00,1,4,5.00
03/09/2004,04:24,1146.00,1146.00,1146.00,1146.00,1,0,1.00
03/09/2004,04:25,1146.00,1146.00,1145.75,1146.00,4,1,5.00
03/09/2004,04:26,1146.00,1146.25,1146.00,1146.00,79,29,108.00
03/09/2004,04:27,1146.00,1146.00,1146.00,1146.00,0,18,18.00
03/09/2004,04:28,1146.25,1146.25,1146.00,1146.00,27,125,152.00
03/09/2004,04:29,1146.00,1146.00,1146.00,1146.00,0,41,41.00
03/09/2004,04:30,1146.00,1146.00,1146.00,1146.00,0,15,15.00
03/09/2004,04:31,1145.75,1146.00,1145.50,1145.50,4,74,78.00
03/09/2004,04:32,1145.75,1145.75,1145.75,1145.75,95,0,95.00
03/09/2004,04:33,1145.75,1145.75,1145.75,1145.75,8,0,8.00
03/09/2004,04:34,1145.75,1146.00,1145.75,1146.00,20,0,20.00
03/09/2004,04:35,1146.00,1146.00,1146.00,1146.00,15,0,15.00
03/09/2004,04:36,1146.00,1146.00,1146.00,1146.00,25,0,25.00
03/09/2004,04:37,1146.00,1146.00,1146.00,1146.00,5,0,5.00
03/09/2004,04:38,1146.00,1146.00,1146.00,1146.00,18,0,18.00
03/09/2004,04:41,1146.25,1146.25,1146.25,1146.25,40,0,40.00
03/09/2004,04:43,1146.25,1146.25,1146.25,1146.25,19,0,19.00
03/09/2004,04:44,1146.25,1146.25,1146.25,1146.25,10,0,10.00
03/09/2004,04:46,1146.00,1146.25,1146.00,1146.25,10,15,25.00
03/09/2004,04:48,1146.25,1146.25,1146.25,1146.25,15,0,15.00
03/09/2004,04:50,1146.00,1146.00,1146.00,1146.00,0,52,52.00
03/09/2004,04:51,1146.25,1146.25,1146.25,1146.25,7,0,7.00
03/09/2004,04:52,1146.25,1146.25,1146.25,1146.25,5,0,5.00
03/09/2004,04:53,1146.25,1146.25,1146.00,1146.00,18,11,29.00
03/09/2004,04:54,1146.25,1146.25,1146.25,1146.25,5,0,5.00
03/09/2004,04:55,1146.25,1146.25,1146.25,1146.25,24,0,24.00
03/09/2004,04:56,1146.50,1146.50,1146.50,1146.50,105,0,105.00
03/09/2004,04:57,1146.50,1146.50,1146.25,1146.25,39,50,89.00
03/09/2004,04:58,1146.25,1146.25,1146.25,1146.25,0,25,25.00
03/09/2004,04:59,1146.00,1146.00,1146.00,1146.00,0,100,100.00
03/09/2004,05:00,1146.00,1146.00,1146.00,1146.00,0,76,76.00
03/09/2004,05:01,1146.00,1146.00,1145.75,1146.00,41,4,45.00
03/09/2004,05:02,1146.00,1146.00,1145.75,1146.00,14,1,15.00
03/09/2004,05:03,1146.25,1146.25,1146.00,1146.00,10,1,11.00
03/09/2004,05:05,1146.00,1146.25,1145.75,1146.25,16,22,38.00
03/09/2004,05:08,1146.00,1146.00,1145.75,1146.00,25,15,40.00
03/09/2004,05:09,1146.00,1146.00,1146.00,1146.00,50,0,50.00
03/09/2004,05:10,1146.00,1146.00,1146.00,1146.00,2,0,2.00
03/09/2004,05:14,1146.00,1146.00,1146.00,1146.00,53,0,53.00
03/09/2004,05:15,1146.25,1146.25,1146.25,1146.25,1,0,1.00
03/09/2004,05:17,1146.25,1146.25,1146.25,1146.25,5,0,5.00
03/09/2004,05:18,1146.25,1146.25,1146.00,1146.00,4,1,5.00
03/09/2004,05:20,1146.00,1146.25,1146.00,1146.25,8,2,10.00
03/09/2004,05:22,1146.50,1146.50,1146.50,1146.50,19,0,19.00
03/09/2004,05:23,1146.50,1146.50,1146.50,1146.50,8,0,8.00
03/09/2004,05:24,1146.50,1146.50,1146.50,1146.50,20,0,20.00
03/09/2004,05:27,1146.50,1146.50,1146.50,1146.50,3,0,3.00
03/09/2004,05:28,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/09/2004,05:29,1146.25,1146.25,1146.25,1146.25,0,20,20.00
03/09/2004,05:35,1146.50,1146.50,1146.50,1146.50,25,0,25.00
03/09/2004,05:36,1146.50,1146.50,1146.50,1146.50,4,0,4.00
03/09/2004,05:37,1146.50,1146.50,1146.50,1146.50,2,0,2.00
03/09/2004,05:38,1146.50,1146.50,1146.50,1146.50,4,0,4.00
03/09/2004,05:39,1146.50,1146.50,1146.50,1146.50,21,0,21.00
03/09/2004,05:41,1146.50,1146.50,1146.50,1146.50,8,0,8.00
03/09/2004,05:42,1146.50,1146.50,1146.50,1146.50,1,0,1.00
03/09/2004,05:43,1146.75,1146.75,1146.50,1146.50,17,22,39.00
03/09/2004,05:44,1146.50,1146.50,1146.50,1146.50,0,2,2.00
03/09/2004,05:45,1146.50,1146.50,1146.50,1146.50,0,5,5.00
03/09/2004,05:50,1146.25,1146.25,1146.00,1146.00,0,21,21.00
03/09/2004,05:51,1146.00,1146.25,1146.00,1146.00,2,22,24.00
03/09/2004,05:52,1146.00,1146.00,1146.00,1146.00,0,1,1.00
03/09/2004,05:53,1146.00,1146.00,1145.50,1145.50,0,116,116.00
03/09/2004,05:55,1145.75,1145.75,1145.50,1145.50,61,22,83.00
03/09/2004,05:56,1145.50,1145.75,1145.50,1145.75,27,1,28.00
03/09/2004,05:57,1145.75,1145.75,1145.75,1145.75,12,0,12.00
03/09/2004,05:58,1145.75,1145.75,1145.50,1145.75,2,2,4.00
03/09/2004,05:59,1145.75,1145.75,1145.25,1145.25,3,71,74.00
03/09/2004,06:00,1145.50,1145.50,1145.50,1145.50,7,0,7.00
03/09/2004,06:01,1145.50,1145.50,1145.50,1145.50,2,0,2.00
03/09/2004,06:03,1145.75,1145.75,1145.50,1145.50,2,17,19.00
03/09/2004,06:04,1145.50,1145.50,1145.50,1145.50,0,60,60.00
03/09/2004,06:05,1145.75,1145.75,1145.50,1145.50,1,5,6.00
03/09/2004,06:08,1145.75,1145.75,1145.75,1145.75,1,0,1.00
03/09/2004,06:09,1145.50,1145.50,1145.50,1145.50,0,16,16.00
03/09/2004,06:10,1145.50,1145.75,1145.50,1145.75,19,12,31.00
03/09/2004,06:12,1145.50,1145.50,1145.50,1145.50,0,66,66.00
03/09/2004,06:15,1145.25,1145.25,1145.25,1145.25,0,2,2.00
03/09/2004,06:16,1145.50,1145.50,1145.50,1145.50,1,0,1.00
03/09/2004,06:17,1145.25,1145.25,1145.25,1145.25,0,75,75.00
03/09/2004,06:18,1145.25,1145.25,1145.25,1145.25,0,48,48.00
03/09/2004,06:19,1145.25,1145.25,1145.25,1145.25,0,95,95.00
03/09/2004,06:20,1145.25,1145.25,1145.25,1145.25,0,4,4.00
03/09/2004,06:26,1145.50,1145.50,1145.50,1145.50,1,0,1.00
03/09/2004,06:27,1145.25,1145.25,1145.25,1145.25,0,1,1.00
03/09/2004,06:28,1145.25,1145.25,1145.25,1145.25,0,3,3.00
03/09/2004,06:31,1145.25,1145.25,1145.25,1145.25,0,2,2.00
03/09/2004,06:32,1145.50,1145.50,1145.25,1145.25,51,40,91.00
03/09/2004,06:33,1145.25,1145.25,1145.25,1145.25,0,53,53.00
03/09/2004,06:36,1145.00,1145.25,1145.00,1145.25,1,157,158.00
03/09/2004,06:37,1145.00,1145.00,1144.75,1144.75,0,161,161.00
03/09/2004,06:38,1145.00,1145.00,1144.75,1144.75,1,1,2.00
03/09/2004,06:39,1145.00,1145.00,1144.75,1144.75,2,26,28.00
03/09/2004,06:40,1144.75,1144.75,1144.75,1144.75,0,4,4.00
03/09/2004,06:41,1144.75,1145.00,1144.75,1144.75,1,24,25.00
03/09/2004,06:42,1144.75,1145.00,1144.75,1145.00,1,4,5.00
03/09/2004,06:43,1144.75,1145.00,1144.75,1145.00,1,5,6.00
03/09/2004,06:44,1144.75,1145.00,1144.75,1145.00,1,2,3.00
03/09/2004,06:45,1144.75,1144.75,1144.75,1144.75,0,41,41.00
03/09/2004,06:46,1145.00,1145.00,1144.75,1144.75,1,8,9.00
03/09/2004,06:47,1144.75,1144.75,1144.50,1144.50,0,23,23.00
03/09/2004,06:48,1144.75,1144.75,1144.50,1144.75,3,13,16.00
03/09/2004,06:49,1144.75,1144.75,1144.75,1144.75,3,0,3.00
03/09/2004,06:50,1144.75,1144.75,1144.75,1144.75,1,0,1.00
03/09/2004,06:51,1144.75,1145.00,1144.50,1144.75,53,38,91.00
03/09/2004,06:52,1144.75,1145.00,1144.50,1144.50,21,48,69.00
03/09/2004,06:53,1144.50,1144.50,1144.50,1144.50,0,188,188.00
03/09/2004,06:54,1144.50,1144.50,1144.25,1144.50,17,106,123.00
03/09/2004,06:55,1144.50,1144.50,1144.00,1144.00,6,110,116.00
03/09/2004,06:56,1144.25,1144.25,1144.00,1144.25,185,91,276.00
03/09/2004,06:57,1144.25,1144.25,1144.25,1144.25,44,0,44.00
03/09/2004,06:58,1144.25,1144.25,1144.00,1144.00,3,60,63.00
03/09/2004,06:59,1144.00,1144.00,1143.75,1143.75,43,251,294.00
03/09/2004,07:00,1144.00,1144.00,1144.00,1144.00,91,0,91.00
03/09/2004,07:01,1144.00,1144.25,1144.00,1144.00,21,23,44.00
03/09/2004,07:02,1144.00,1144.25,1143.75,1143.75,24,32,56.00
03/09/2004,07:03,1144.00,1144.00,1143.75,1144.00,8,2,10.00
03/09/2004,07:04,1144.00,1144.00,1144.00,1144.00,8,0,8.00
03/09/2004,07:05,1143.75,1143.75,1143.50,1143.75,1,211,212.00
03/09/2004,07:06,1143.50,1143.75,1143.25,1143.50,22,246,268.00
03/09/2004,07:07,1143.50,1143.50,1143.00,1143.25,70,240,310.00
03/09/2004,07:08,1143.25,1143.25,1143.25,1143.25,131,0,131.00
03/09/2004,07:09,1143.50,1143.50,1143.00,1143.25,81,168,249.00
03/09/2004,07:10,1143.25,1143.25,1143.00,1143.25,225,96,321.00
03/09/2004,07:11,1143.00,1143.25,1142.50,1142.75,111,716,827.00
03/09/2004,07:12,1142.50,1143.00,1142.50,1143.00,522,55,577.00
03/09/2004,07:13,1142.75,1143.25,1142.75,1143.00,78,79,157.00
03/09/2004,07:14,1143.00,1143.25,1143.00,1143.00,1,80,81.00
03/09/2004,07:15,1143.00,1143.00,1143.00,1143.00,0,47,47.00
03/09/2004,07:16,1143.00,1143.25,1143.00,1143.00,1,127,128.00
03/09/2004,07:17,1143.00,1143.00,1143.00,1143.00,0,50,50.00
03/09/2004,07:18,1143.00,1143.00,1143.00,1143.00,0,22,22.00
03/09/2004,07:19,1143.00,1143.00,1143.00,1143.00,0,20,20.00
03/09/2004,07:20,1143.25,1143.25,1143.00,1143.00,19,18,37.00
03/09/2004,07:21,1143.00,1143.25,1143.00,1143.00,8,87,95.00
03/09/2004,07:22,1143.00,1143.25,1143.00,1143.25,2,1,3.00
03/09/2004,07:23,1143.25,1143.25,1143.25,1143.25,6,0,6.00
03/09/2004,07:24,1143.00,1143.25,1143.00,1143.00,79,6,85.00
03/09/2004,07:25,1143.00,1143.25,1143.00,1143.25,225,6,231.00
03/09/2004,07:26,1143.25,1143.25,1143.25,1143.25,3,0,3.00
03/09/2004,07:27,1143.25,1143.50,1143.25,1143.50,22,0,22.00
03/09/2004,07:28,1143.50,1143.50,1143.25,1143.50,74,11,85.00
03/09/2004,07:29,1143.50,1143.50,1143.25,1143.50,46,21,67.00
03/09/2004,07:30,1143.50,1143.50,1143.25,1143.50,383,1,384.00
03/09/2004,07:31,1143.25,1143.75,1143.25,1143.50,22,4,26.00
03/09/2004,07:32,1143.50,1143.50,1143.50,1143.50,0,51,51.00
03/09/2004,07:33,1143.50,1143.50,1143.50,1143.50,0,29,29.00
03/09/2004,07:34,1143.50,1143.75,1143.50,1143.50,79,42,121.00
03/09/2004,07:35,1143.75,1143.75,1143.25,1143.50,8,11,19.00
03/09/2004,07:36,1143.50,1143.75,1143.50,1143.50,21,3,24.00
03/09/2004,07:37,1143.50,1143.75,1143.50,1143.50,1,6,7.00
03/09/2004,07:38,1143.75,1143.75,1143.50,1143.50,22,10,32.00
03/09/2004,07:39,1143.50,1143.75,1143.25,1143.50,34,69,103.00
03/09/2004,07:40,1143.50,1143.75,1143.25,1143.50,10,7,17.00
03/09/2004,07:41,1143.50,1143.75,1143.50,1143.75,25,0,25.00
03/09/2004,07:42,1143.50,1144.00,1143.50,1144.00,104,8,112.00
03/09/2004,07:43,1144.00,1144.00,1144.00,1144.00,7,0,7.00
03/09/2004,07:44,1144.00,1144.00,1144.00,1144.00,27,0,27.00
03/09/2004,07:45,1144.00,1144.00,1144.00,1144.00,220,0,220.00
03/09/2004,07:46,1143.75,1144.00,1143.75,1143.75,3,2,5.00
03/09/2004,07:47,1143.75,1143.75,1143.75,1143.75,0,124,124.00
03/09/2004,07:48,1143.75,1144.00,1143.75,1144.00,1,2,3.00
03/09/2004,07:49,1144.00,1144.00,1144.00,1144.00,2,0,2.00
03/09/2004,07:50,1144.00,1144.25,1144.00,1144.25,123,0,123.00
03/09/2004,07:51,1144.25,1144.25,1144.00,1144.25,216,5,221.00
03/09/2004,07:52,1144.25,1144.50,1144.25,1144.25,262,11,273.00
03/09/2004,07:53,1144.25,1144.50,1144.25,1144.25,10,28,38.00
03/09/2004,07:54,1144.50,1144.75,1144.50,1144.50,166,36,202.00
03/09/2004,07:55,1144.75,1144.75,1144.50,1144.50,104,14,118.00
03/09/2004,07:56,1144.50,1145.00,1144.50,1145.00,300,15,315.00
03/09/2004,07:57,1144.75,1145.00,1144.75,1144.75,147,52,199.00
03/09/2004,07:58,1144.75,1144.75,1144.50,1144.50,122,34,156.00
03/09/2004,07:59,1144.50,1144.75,1144.50,1144.50,7,21,28.00
03/09/2004,08:00,1144.75,1144.75,1144.50,1144.50,67,7,74.00
03/09/2004,08:01,1144.75,1144.75,1144.50,1144.50,4,5,9.00
03/09/2004,08:02,1144.50,1144.75,1144.25,1144.75,64,88,152.00
03/09/2004,08:03,1144.50,1144.75,1144.50,1144.50,25,3,28.00
03/09/2004,08:04,1144.50,1144.75,1144.50,1144.75,3,1,4.00
03/09/2004,08:05,1144.75,1144.75,1144.75,1144.75,10,0,10.00
03/09/2004,08:06,1144.75,1144.75,1144.75,1144.75,16,0,16.00
03/09/2004,08:07,1144.75,1144.75,1144.50,1144.75,37,2,39.00
03/09/2004,08:08,1144.75,1144.75,1144.50,1144.75,9,2,11.00
03/09/2004,08:09,1144.50,1144.50,1144.50,1144.50,0,151,151.00
03/09/2004,08:10,1144.50,1144.75,1144.50,1144.75,1,8,9.00
03/09/2004,08:11,1144.50,1144.50,1144.50,1144.50,0,1,1.00
03/09/2004,08:12,1144.50,1144.75,1144.50,1144.75,1,2,3.00
03/09/2004,08:13,1144.75,1144.75,1144.50,1144.50,1,14,15.00
03/09/2004,08:14,1144.50,1144.75,1144.50,1144.50,2,46,48.00
03/09/2004,08:15,1144.50,1144.50,1144.25,1144.25,0,122,122.00
03/09/2004,08:16,1144.25,1144.50,1144.25,1144.50,62,241,303.00
03/09/2004,08:17,1144.25,1144.50,1144.25,1144.50,1,40,41.00
03/09/2004,08:18,1144.50,1144.50,1144.25,1144.25,2,48,50.00
03/09/2004,08:19,1144.25,1144.50,1144.25,1144.50,172,1,173.00
03/09/2004,08:20,1144.50,1144.75,1144.50,1144.50,58,5,63.00
03/09/2004,08:21,1144.50,1144.75,1144.50,1144.50,10,7,17.00
03/09/2004,08:22,1144.75,1144.75,1144.75,1144.75,25,0,25.00
03/09/2004,08:23,1144.75,1144.75,1144.50,1144.75,81,6,87.00
03/09/2004,08:24,1144.75,1144.75,1144.75,1144.75,7,0,7.00
03/09/2004,08:25,1144.50,1144.75,1144.50,1144.50,1,4,5.00
03/09/2004,08:26,1144.75,1145.00,1144.75,1145.00,342,1,343.00
03/09/2004,08:27,1145.00,1145.00,1144.75,1144.75,22,170,192.00
03/09/2004,08:28,1145.00,1145.00,1144.75,1144.75,7,26,33.00
03/09/2004,08:29,1144.75,1145.00,1144.75,1144.75,4,207,211.00
03/09/2004,08:30,1144.75,1145.00,1144.50,1144.75,215,327,542.00
03/09/2004,08:31,1145.00,1145.25,1144.25,1144.50,861,1861,2722.00
03/09/2004,08:32,1144.50,1145.00,1144.25,1144.50,958,997,1955.00
03/09/2004,08:33,1144.50,1144.75,1144.25,1144.75,666,911,1577.00
03/09/2004,08:34,1144.75,1144.75,1144.25,1144.75,311,1185,1496.00
03/09/2004,08:35,1144.50,1144.50,1143.75,1143.75,530,2525,3055.00
03/09/2004,08:36,1143.75,1144.25,1143.50,1143.75,670,2204,2874.00
03/09/2004,08:37,1143.50,1144.00,1143.50,1143.50,873,1114,1987.00
03/09/2004,08:38,1143.75,1143.75,1142.50,1142.75,1503,5181,6684.00
03/09/2004,08:39,1143.00,1143.25,1142.75,1143.25,1729,1591,3320.00
03/09/2004,08:40,1143.25,1143.50,1142.75,1143.25,1112,1939,3051.00
03/09/2004,08:41,1143.00,1144.00,1143.00,1143.75,2873,946,3819.00
03/09/2004,08:42,1143.75,1144.50,1143.75,1144.25,2515,912,3427.00
03/09/2004,08:43,1144.25,1144.25,1143.50,1144.25,1148,1718,2866.00
03/09/2004,08:44,1144.00,1144.50,1144.00,1144.50,971,510,1481.00
03/09/2004,08:45,1144.50,1144.50,1143.75,1144.00,807,1323,2130.00
03/09/2004,08:46,1144.00,1145.00,1143.75,1144.75,3757,1172,4929.00
03/09/2004,08:47,1144.75,1145.25,1144.25,1145.25,2524,1034,3558.00
03/09/2004,08:48,1145.25,1145.25,1144.50,1144.50,1360,1846,3206.00
03/09/2004,08:49,1144.50,1145.00,1144.50,1144.75,1335,1729,3064.00
03/09/2004,08:50,1144.75,1145.25,1144.50,1145.00,1261,129,1390.00
03/09/2004,08:51,1145.00,1145.25,1144.75,1144.75,104,866,970.00
03/09/2004,08:52,1145.00,1145.00,1144.50,1145.00,1342,1097,2439.00
03/09/2004,08:53,1145.00,1145.25,1144.00,1144.00,1026,2210,3236.00
03/09/2004,08:54,1144.00,1144.50,1143.50,1144.00,898,2313,3211.00
03/09/2004,08:55,1143.75,1144.25,1143.50,1144.00,384,2625,3009.00
03/09/2004,08:56,1144.00,1144.50,1143.75,1144.25,1509,1427,2936.00
03/09/2004,08:57,1144.00,1144.75,1144.00,1144.50,944,513,1457.00
03/09/2004,08:58,1144.50,1145.25,1144.25,1145.00,2677,1291,3968.00
03/09/2004,08:59,1145.00,1145.50,1144.75,1145.25,3043,2380,5423.00
03/09/2004,09:00,1145.25,1145.50,1144.75,1145.50,2394,667,3061.00
03/09/2004,09:01,1145.50,1145.75,1145.00,1145.50,1494,2093,3587.00
03/09/2004,09:02,1145.50,1145.50,1145.00,1145.00,1101,556,1657.00
03/09/2004,09:03,1145.00,1145.75,1145.00,1145.50,857,453,1310.00
03/09/2004,09:04,1145.75,1145.75,1144.75,1145.00,886,1258,2144.00
03/09/2004,09:05,1145.00,1145.50,1144.75,1145.25,1468,733,2201.00
03/09/2004,09:06,1145.50,1146.25,1145.25,1145.50,2178,1295,3473.00
03/09/2004,09:07,1145.50,1145.75,1145.00,1145.00,1017,1639,2656.00
03/09/2004,09:08,1145.00,1145.50,1145.00,1145.25,252,488,740.00
03/09/2004,09:09,1145.25,1145.75,1145.25,1145.50,663,202,865.00
03/09/2004,09:10,1145.50,1145.50,1144.75,1144.75,161,1300,1461.00
03/09/2004,09:11,1144.75,1145.25,1144.75,1144.75,849,507,1356.00
03/09/2004,09:12,1145.00,1145.25,1144.75,1145.00,1068,129,1197.00
03/09/2004,09:13,1145.25,1145.25,1144.75,1145.00,299,458,757.00
03/09/2004,09:14,1145.00,1145.25,1144.75,1145.00,674,672,1346.00
03/09/2004,09:15,1144.75,1145.50,1144.75,1145.25,614,602,1216.00
03/09/2004,09:16,1145.25,1145.25,1144.25,1144.50,74,3737,3811.00
03/09/2004,09:17,1144.50,1144.50,1143.50,1144.00,1392,2977,4369.00
03/09/2004,09:18,1143.75,1144.00,1142.75,1143.00,1398,2718,4116.00
03/09/2004,09:19,1143.00,1143.50,1142.75,1143.25,953,1021,1974.00
03/09/2004,09:20,1143.00,1143.25,1142.25,1142.50,1934,3554,5488.00
03/09/2004,09:21,1142.50,1143.25,1142.25,1143.25,3310,1269,4579.00
03/09/2004,09:22,1143.25,1143.50,1142.75,1143.50,1692,1552,3244.00
03/09/2004,09:23,1143.25,1143.75,1143.00,1143.50,1541,1065,2606.00
03/09/2004,09:24,1143.75,1144.00,1143.25,1143.75,1004,745,1749.00
03/09/2004,09:25,1144.00,1144.50,1143.75,1144.00,1970,1367,3337.00
03/09/2004,09:26,1144.00,1144.25,1143.75,1143.75,1099,628,1727.00
03/09/2004,09:27,1143.75,1144.00,1143.25,1143.25,218,880,1098.00
03/09/2004,09:28,1143.25,1143.75,1143.25,1143.50,739,667,1406.00
03/09/2004,09:29,1143.50,1143.50,1143.00,1143.25,346,289,635.00
03/09/2004,09:30,1143.25,1143.50,1143.00,1143.25,195,616,811.00
03/09/2004,09:31,1143.25,1144.00,1143.25,1143.50,2111,1871,3982.00
03/09/2004,09:32,1143.50,1143.75,1143.00,1143.25,464,1151,1615.00
03/09/2004,09:33,1143.25,1143.50,1143.00,1143.25,273,630,903.00
03/09/2004,09:34,1143.25,1143.25,1142.25,1142.75,2238,3888,6126.00
03/09/2004,09:35,1142.75,1143.25,1142.50,1142.75,1074,689,1763.00
03/09/2004,09:36,1142.75,1143.00,1142.25,1143.00,1004,620,1624.00
03/09/2004,09:37,1143.00,1143.25,1142.50,1142.50,2211,1987,4198.00
03/09/2004,09:38,1142.50,1142.75,1141.50,1142.00,2131,5112,7243.00
03/09/2004,09:39,1142.00,1142.25,1141.00,1141.50,1243,3752,4995.00
03/09/2004,09:40,1141.25,1141.75,1141.00,1141.25,1300,1872,3172.00
03/09/2004,09:41,1141.50,1141.50,1140.75,1141.00,859,1924,2783.00
03/09/2004,09:42,1141.00,1141.50,1141.00,1141.50,1797,1200,2997.00
03/09/2004,09:43,1141.50,1142.00,1141.25,1141.75,1173,257,1430.00
03/09/2004,09:44,1141.75,1141.75,1141.25,1141.50,392,922,1314.00
03/09/2004,09:45,1141.50,1142.00,1141.25,1141.75,659,470,1129.00
03/09/2004,09:46,1141.75,1142.00,1141.50,1141.75,890,997,1887.00
03/09/2004,09:47,1141.75,1141.75,1141.25,1141.50,33,1581,1614.00
03/09/2004,09:48,1141.50,1141.50,1141.25,1141.25,170,263,433.00
03/09/2004,09:49,1141.50,1141.50,1141.00,1141.25,732,1054,1786.00
03/09/2004,09:50,1141.25,1141.75,1141.25,1141.50,1021,604,1625.00
03/09/2004,09:51,1141.50,1141.50,1141.00,1141.00,411,449,860.00
03/09/2004,09:52,1141.25,1141.50,1140.50,1140.75,3871,3007,6878.00
03/09/2004,09:53,1140.75,1141.00,1140.50,1141.00,1419,910,2329.00
03/09/2004,09:54,1140.75,1141.50,1140.75,1141.25,1631,876,2507.00
03/09/2004,09:55,1141.25,1141.50,1140.75,1141.25,1790,800,2590.00
03/09/2004,09:56,1141.25,1142.00,1141.25,1141.75,1891,337,2228.00
03/09/2004,09:57,1141.75,1142.25,1141.50,1142.00,2901,965,3866.00
03/09/2004,09:58,1142.00,1142.75,1142.00,1142.25,1204,475,1679.00
03/09/2004,09:59,1142.25,1142.50,1142.00,1142.50,555,278,833.00
03/09/2004,10:00,1142.50,1143.25,1142.25,1143.25,3177,459,3636.00
03/09/2004,10:01,1143.25,1143.50,1142.75,1143.00,1292,1078,2370.00
03/09/2004,10:02,1143.00,1143.50,1143.00,1143.25,2691,491,3182.00
03/09/2004,10:03,1143.00,1143.25,1142.75,1143.25,866,361,1227.00
03/09/2004,10:04,1143.25,1144.25,1143.25,1144.00,3328,373,3701.00
03/09/2004,10:05,1144.00,1144.25,1143.75,1143.75,507,1232,1739.00
03/09/2004,10:06,1143.75,1144.50,1143.75,1144.25,2401,282,2683.00
03/09/2004,10:07,1144.50,1144.75,1144.00,1144.00,2164,1184,3348.00
03/09/2004,10:08,1144.00,1144.75,1144.00,1144.75,885,656,1541.00
03/09/2004,10:09,1144.75,1144.75,1144.25,1144.25,665,434,1099.00
03/09/2004,10:10,1144.50,1144.50,1144.00,1144.25,351,602,953.00
03/09/2004,10:11,1144.00,1144.25,1143.75,1144.00,154,674,828.00
03/09/2004,10:12,1143.75,1144.00,1143.50,1144.00,980,775,1755.00
03/09/2004,10:13,1143.75,1144.25,1143.75,1144.25,636,144,780.00
03/09/2004,10:14,1144.00,1144.75,1143.75,1144.75,1515,689,2204.00
03/09/2004,10:15,1144.50,1144.75,1144.00,1144.00,95,963,1058.00
03/09/2004,10:16,1144.25,1144.25,1143.50,1143.50,87,659,746.00
03/09/2004,10:17,1143.75,1143.75,1143.25,1143.75,406,756,1162.00
03/09/2004,10:18,1143.50,1144.00,1143.50,1143.50,196,145,341.00
03/09/2004,10:19,1143.50,1143.75,1143.25,1143.50,122,538,660.00
03/09/2004,10:20,1143.25,1143.50,1143.00,1143.25,244,1097,1341.00
03/09/2004,10:21,1143.00,1143.25,1143.00,1143.25,250,110,360.00
03/09/2004,10:22,1143.00,1143.50,1142.75,1143.00,806,1770,2576.00
03/09/2004,10:23,1143.00,1143.25,1142.75,1143.25,222,314,536.00
03/09/2004,10:24,1143.25,1143.50,1143.00,1143.50,549,79,628.00
03/09/2004,10:25,1143.50,1143.50,1143.00,1143.00,253,405,658.00
03/09/2004,10:26,1143.00,1143.50,1142.75,1143.50,316,291,607.00
03/09/2004,10:27,1143.50,1143.50,1143.25,1143.50,89,71,160.00
03/09/2004,10:28,1143.50,1144.25,1143.25,1144.00,1247,281,1528.00
03/09/2004,10:29,1144.00,1145.00,1143.75,1144.75,3447,1660,5107.00
03/09/2004,10:30,1144.75,1144.75,1144.25,1144.50,909,988,1897.00
03/09/2004,10:31,1144.50,1145.00,1144.25,1144.50,960,576,1536.00
03/09/2004,10:32,1144.50,1145.00,1144.25,1144.75,585,574,1159.00
03/09/2004,10:33,1144.75,1144.75,1144.25,1144.25,550,965,1515.00
03/09/2004,10:34,1144.25,1144.50,1144.25,1144.25,86,228,314.00
03/09/2004,10:35,1144.25,1144.50,1144.25,1144.25,4,270,274.00
03/09/2004,10:36,1144.25,1144.50,1144.25,1144.50,13,234,247.00
03/09/2004,10:37,1144.50,1144.75,1144.25,1144.50,1585,310,1895.00
03/09/2004,10:38,1144.50,1144.50,1143.75,1143.75,115,1385,1500.00
03/09/2004,10:39,1143.75,1144.75,1143.75,1144.25,1406,1292,2698.00
03/09/2004,10:40,1144.25,1144.50,1144.00,1144.50,1367,43,1410.00
03/09/2004,10:41,1144.50,1144.50,1144.25,1144.50,327,50,377.00
03/09/2004,10:42,1144.50,1144.50,1143.75,1143.75,26,597,623.00
03/09/2004,10:43,1143.75,1144.00,1143.75,1143.75,31,120,151.00
03/09/2004,10:44,1144.00,1144.00,1143.75,1143.75,66,51,117.00
03/09/2004,10:45,1144.00,1144.00,1143.75,1143.75,48,87,135.00
03/09/2004,10:46,1143.75,1144.00,1143.75,1143.75,20,20,40.00
03/09/2004,10:47,1144.00,1144.00,1143.75,1144.00,17,425,442.00
03/09/2004,10:48,1143.75,1144.00,1143.50,1143.50,18,637,655.00
03/09/2004,10:49,1143.50,1143.75,1142.75,1143.25,649,2576,3225.00
03/09/2004,10:50,1143.25,1143.25,1142.75,1143.00,96,545,641.00
03/09/2004,10:51,1143.00,1143.25,1142.75,1143.00,446,270,716.00
03/09/2004,10:52,1143.00,1143.25,1142.75,1143.25,1036,115,1151.00
03/09/2004,10:53,1143.25,1143.25,1143.00,1143.25,136,24,160.00
03/09/2004,10:54,1143.25,1143.25,1142.50,1142.50,43,1711,1754.00
03/09/2004,10:55,1142.50,1142.50,1142.25,1142.50,420,592,1012.00
03/09/2004,10:56,1142.50,1142.75,1142.25,1142.50,446,52,498.00
03/09/2004,10:57,1142.75,1142.75,1142.50,1142.75,52,23,75.00
03/09/2004,10:58,1142.75,1143.00,1142.75,1143.00,720,27,747.00
03/09/2004,10:59,1143.00,1143.00,1142.25,1142.25,112,1766,1878.00
03/09/2004,11:00,1142.25,1142.50,1142.00,1142.00,28,481,509.00
03/09/2004,11:01,1142.25,1142.25,1141.50,1141.75,1287,2845,4132.00
03/09/2004,11:02,1142.00,1142.00,1141.00,1141.00,696,2545,3241.00
03/09/2004,11:03,1141.25,1141.25,1139.75,1140.25,1774,4483,6257.00
03/09/2004,11:04,1140.50,1140.50,1139.50,1139.75,1346,3591,4937.00
03/09/2004,11:05,1140.00,1141.00,1139.75,1140.75,2320,1059,3379.00
03/09/2004,11:06,1140.75,1141.00,1140.50,1141.00,473,474,947.00
03/09/2004,11:07,1141.00,1141.00,1140.75,1140.75,1089,156,1245.00
03/09/2004,11:08,1140.75,1141.00,1140.50,1140.50,567,772,1339.00
03/09/2004,11:09,1140.75,1141.00,1140.50,1141.00,548,67,615.00
03/09/2004,11:10,1140.75,1141.00,1140.25,1141.00,466,655,1121.00
03/09/2004,11:11,1141.00,1141.25,1140.75,1141.25,893,116,1009.00
03/09/2004,11:12,1141.25,1141.25,1141.00,1141.00,85,787,872.00
03/09/2004,11:13,1141.00,1141.50,1140.75,1141.00,619,926,1545.00
03/09/2004,11:14,1141.00,1141.00,1140.75,1140.75,302,357,659.00
03/09/2004,11:15,1140.75,1140.75,1140.50,1140.75,235,143,378.00
03/09/2004,11:16,1140.75,1141.25,1140.50,1141.25,248,236,484.00
03/09/2004,11:17,1141.25,1141.50,1141.00,1141.50,517,582,1099.00
03/09/2004,11:18,1141.25,1142.00,1141.00,1142.00,1366,939,2305.00
03/09/2004,11:19,1141.75,1142.00,1141.50,1142.00,1340,548,1888.00
03/09/2004,11:20,1142.00,1142.00,1141.50,1141.75,228,672,900.00
03/09/2004,11:21,1141.75,1142.00,1141.75,1141.75,12,625,637.00
03/09/2004,11:22,1142.00,1142.75,1141.75,1142.50,3155,692,3847.00
03/09/2004,11:23,1142.25,1142.75,1142.25,1142.25,623,619,1242.00
03/09/2004,11:24,1142.25,1142.50,1142.00,1142.25,96,212,308.00
03/09/2004,11:25,1142.25,1142.50,1142.00,1142.25,18,294,312.00
03/09/2004,11:26,1142.00,1142.25,1141.75,1141.75,33,1309,1342.00
03/09/2004,11:27,1141.75,1142.50,1141.75,1142.00,799,585,1384.00
03/09/2004,11:28,1142.00,1142.25,1142.00,1142.00,49,32,81.00
03/09/2004,11:29,1142.00,1142.25,1141.50,1141.50,1109,1488,2597.00
03/09/2004,11:30,1141.50,1142.00,1141.25,1142.00,1150,682,1832.00
03/09/2004,11:31,1142.25,1142.75,1142.00,1142.75,1860,218,2078.00
03/09/2004,11:32,1142.75,1142.75,1142.25,1142.25,45,293,338.00
03/09/2004,11:33,1142.25,1142.50,1142.25,1142.25,363,9,372.00
03/09/2004,11:34,1142.50,1142.50,1142.25,1142.50,167,20,187.00
03/09/2004,11:35,1142.50,1142.50,1142.00,1142.00,94,621,715.00
03/09/2004,11:36,1142.00,1143.25,1142.00,1143.25,3166,128,3294.00
03/09/2004,11:37,1143.25,1143.25,1142.75,1143.00,1297,1143,2440.00
03/09/2004,11:38,1143.00,1143.50,1142.75,1143.50,2614,651,3265.00
03/09/2004,11:39,1143.50,1144.50,1143.25,1144.00,3929,1632,5561.00
03/09/2004,11:40,1144.25,1144.25,1144.00,1144.00,1381,253,1634.00
03/09/2004,11:41,1144.00,1144.25,1143.75,1143.75,62,1211,1273.00
03/09/2004,11:42,1143.75,1144.00,1143.25,1143.50,614,1016,1630.00
03/09/2004,11:43,1143.75,1143.75,1143.25,1143.25,128,1056,1184.00
03/09/2004,11:44,1143.25,1143.75,1143.25,1143.50,400,172,572.00
03/09/2004,11:45,1143.50,1143.75,1143.50,1143.50,269,48,317.00
03/09/2004,11:46,1143.75,1143.75,1143.25,1143.25,2,437,439.00
03/09/2004,11:47,1143.25,1143.50,1143.25,1143.25,33,242,275.00
03/09/2004,11:48,1143.25,1143.75,1143.25,1143.25,461,225,686.00
03/09/2004,11:49,1143.25,1143.50,1143.25,1143.50,340,17,357.00
03/09/2004,11:50,1143.50,1143.50,1143.25,1143.25,6,34,40.00
03/09/2004,11:51,1143.25,1143.25,1142.75,1143.00,35,485,520.00
03/09/2004,11:52,1143.00,1143.25,1142.75,1143.00,211,325,536.00
03/09/2004,11:53,1143.00,1143.00,1142.75,1142.75,167,71,238.00
03/09/2004,11:54,1142.75,1143.00,1142.25,1142.25,452,588,1040.00
03/09/2004,11:55,1142.25,1142.50,1141.50,1142.00,1045,1676,2721.00
03/09/2004,11:56,1142.00,1142.25,1141.00,1141.25,812,2000,2812.00
03/09/2004,11:57,1141.50,1141.50,1141.00,1141.50,236,1690,1926.00
03/09/2004,11:58,1141.50,1141.50,1141.25,1141.25,44,131,175.00
03/09/2004,11:59,1141.25,1141.50,1141.25,1141.50,550,35,585.00
03/09/2004,12:00,1141.50,1141.75,1139.50,1140.50,2345,5729,8074.00
03/09/2004,12:01,1140.25,1140.50,1139.75,1140.00,542,1414,1956.00
03/09/2004,12:02,1139.75,1140.50,1139.25,1140.25,1209,1574,2783.00
03/09/2004,12:03,1140.25,1140.75,1140.25,1140.50,1049,1467,2516.00
03/09/2004,12:04,1140.25,1140.75,1140.00,1140.50,884,2252,3136.00
03/09/2004,12:05,1140.50,1141.00,1140.50,1141.00,814,562,1376.00
03/09/2004,12:06,1140.75,1141.25,1140.75,1140.75,395,175,570.00
03/09/2004,12:07,1140.75,1140.75,1139.75,1140.00,106,1403,1509.00
03/09/2004,12:08,1140.00,1140.75,1139.75,1140.25,574,537,1111.00
03/09/2004,12:09,1140.50,1140.50,1140.25,1140.50,81,97,178.00
03/09/2004,12:10,1140.50,1140.50,1139.25,1139.50,548,1944,2492.00
03/09/2004,12:11,1139.75,1140.25,1139.50,1139.75,634,961,1595.00
03/09/2004,12:12,1139.75,1140.25,1139.25,1140.25,982,521,1503.00
03/09/2004,12:13,1140.00,1140.50,1140.00,1140.25,384,884,1268.00
03/09/2004,12:14,1140.25,1140.50,1138.50,1138.75,1002,3627,4629.00
03/09/2004,12:15,1139.00,1139.25,1138.50,1138.75,1549,2936,4485.00
03/09/2004,12:16,1139.00,1139.75,1138.75,1139.75,2104,1031,3135.00
03/09/2004,12:17,1139.75,1139.75,1139.25,1139.75,212,493,705.00
03/09/2004,12:18,1139.50,1140.00,1139.50,1140.00,502,208,710.00
03/09/2004,12:19,1140.00,1140.25,1139.75,1140.00,1134,292,1426.00
03/09/2004,12:20,1140.00,1140.75,1140.00,1140.75,1293,156,1449.00
03/09/2004,12:21,1140.75,1141.00,1140.50,1141.00,1423,101,1524.00
03/09/2004,12:22,1141.00,1141.00,1140.75,1141.00,1080,735,1815.00
03/09/2004,12:23,1141.00,1141.00,1140.50,1140.75,300,133,433.00
03/09/2004,12:24,1140.75,1141.00,1140.50,1141.00,193,152,345.00
03/09/2004,12:25,1140.75,1141.00,1140.50,1140.75,166,309,475.00
03/09/2004,12:26,1141.00,1141.00,1140.75,1141.00,796,80,876.00
03/09/2004,12:27,1141.25,1141.25,1141.00,1141.25,64,173,237.00
03/09/2004,12:28,1141.00,1141.25,1141.00,1141.25,479,122,601.00
03/09/2004,12:29,1141.50,1141.75,1141.25,1141.50,1860,852,2712.00
03/09/2004,12:30,1141.50,1141.50,1141.00,1141.25,593,418,1011.00
03/09/2004,12:31,1141.50,1141.50,1141.25,1141.25,12,149,161.00
03/09/2004,12:32,1141.25,1141.50,1141.00,1141.00,432,394,826.00
03/09/2004,12:33,1141.25,1141.25,1140.75,1140.75,241,933,1174.00
03/09/2004,12:34,1140.75,1141.50,1140.75,1141.50,1765,401,2166.00
03/09/2004,12:35,1141.25,1141.75,1141.25,1141.75,1414,41,1455.00
03/09/2004,12:36,1141.75,1141.75,1141.25,1141.50,119,1449,1568.00
03/09/2004,12:37,1141.50,1141.50,1141.25,1141.25,16,290,306.00
03/09/2004,12:38,1141.25,1141.50,1141.25,1141.50,119,91,210.00
03/09/2004,12:39,1141.50,1141.50,1141.25,1141.25,33,41,74.00
03/09/2004,12:40,1141.50,1141.50,1141.00,1141.00,7,417,424.00
03/09/2004,12:41,1141.00,1141.25,1140.25,1140.50,299,1257,1556.00
03/09/2004,12:42,1140.50,1141.00,1140.50,1140.50,488,272,760.00
03/09/2004,12:43,1140.50,1140.75,1140.50,1140.75,329,40,369.00
03/09/2004,12:44,1140.75,1140.75,1140.25,1140.50,496,524,1020.00
03/09/2004,12:45,1140.25,1140.50,1140.25,1140.50,26,85,111.00
03/09/2004,12:46,1140.50,1141.00,1140.50,1140.50,835,575,1410.00
03/09/2004,12:47,1140.75,1140.75,1140.00,1140.50,267,670,937.00
03/09/2004,12:48,1140.50,1140.75,1140.25,1140.50,223,119,342.00
03/09/2004,12:49,1140.50,1141.50,1140.50,1141.25,1508,1320,2828.00
03/09/2004,12:50,1141.25,1141.50,1141.00,1141.50,1031,38,1069.00
03/09/2004,12:51,1141.25,1141.50,1141.00,1141.00,96,390,486.00
03/09/2004,12:52,1141.00,1141.25,1141.00,1141.00,2,80,82.00
03/09/2004,12:53,1141.00,1141.25,1140.75,1140.75,4,303,307.00
03/09/2004,12:54,1140.75,1141.00,1140.75,1140.75,157,212,369.00
03/09/2004,12:55,1140.75,1141.00,1140.25,1140.25,236,721,957.00
03/09/2004,12:56,1140.50,1140.50,1139.75,1139.75,165,1598,1763.00
03/09/2004,12:57,1139.75,1140.25,1139.25,1140.25,807,591,1398.00
03/09/2004,12:58,1140.25,1140.25,1139.00,1139.00,194,1881,2075.00
03/09/2004,12:59,1139.00,1139.75,1139.00,1139.50,689,647,1336.00
03/09/2004,13:00,1139.50,1139.75,1138.75,1139.50,879,1691,2570.00
03/09/2004,13:01,1139.75,1140.25,1139.50,1140.25,1633,104,1737.00
03/09/2004,13:02,1140.25,1140.25,1140.00,1140.00,141,267,408.00
03/09/2004,13:03,1140.25,1140.25,1139.75,1140.00,327,282,609.00
03/09/2004,13:04,1140.25,1140.75,1140.00,1140.75,1846,129,1975.00
03/09/2004,13:05,1140.75,1141.25,1140.50,1141.00,2031,701,2732.00
03/09/2004,13:06,1140.75,1141.75,1140.75,1141.25,2186,1049,3235.00
03/09/2004,13:07,1141.50,1141.75,1141.25,1141.75,1113,348,1461.00
03/09/2004,13:08,1141.50,1142.00,1141.50,1142.00,865,329,1194.00
03/09/2004,13:09,1142.00,1142.50,1141.75,1142.00,2636,1240,3876.00
03/09/2004,13:10,1142.00,1142.25,1141.75,1142.00,578,315,893.00
03/09/2004,13:11,1142.25,1142.25,1141.50,1141.50,522,1592,2114.00
03/09/2004,13:12,1141.75,1142.00,1141.50,1141.75,598,437,1035.00
03/09/2004,13:13,1141.75,1142.00,1141.25,1141.50,509,455,964.00
03/09/2004,13:14,1141.50,1141.75,1141.25,1141.75,606,91,697.00
03/09/2004,13:15,1141.75,1141.75,1141.00,1141.00,144,621,765.00
03/09/2004,13:16,1141.25,1141.25,1140.75,1141.00,726,1258,1984.00
03/09/2004,13:17,1140.75,1140.75,1139.25,1139.50,1249,2938,4187.00
03/09/2004,13:18,1139.50,1140.00,1139.25,1139.75,669,108,777.00
03/09/2004,13:19,1140.00,1140.25,1139.50,1139.50,716,683,1399.00
03/09/2004,13:20,1139.50,1139.75,1138.50,1139.00,1283,3260,4543.00
03/09/2004,13:21,1139.25,1139.25,1138.00,1138.00,2686,4522,7208.00
03/09/2004,13:22,1138.00,1138.50,1137.75,1138.25,1889,2933,4822.00
03/09/2004,13:23,1138.25,1139.00,1138.25,1138.50,986,964,1950.00
03/09/2004,13:24,1138.75,1138.75,1137.50,1138.00,1553,3760,5313.00
03/09/2004,13:25,1138.00,1139.00,1138.00,1139.00,1859,1252,3111.00
03/09/2004,13:26,1138.75,1139.00,1138.25,1138.50,750,682,1432.00
03/09/2004,13:27,1138.50,1139.00,1138.50,1138.75,653,344,997.00
03/09/2004,13:28,1138.75,1139.00,1138.25,1139.00,711,122,833.00
03/09/2004,13:29,1138.75,1139.00,1138.75,1138.75,278,194,472.00
03/09/2004,13:30,1138.75,1138.75,1138.00,1138.50,388,727,1115.00
03/09/2004,13:31,1138.50,1138.75,1138.25,1138.25,272,456,728.00
03/09/2004,13:32,1138.50,1138.50,1138.25,1138.50,436,234,670.00
03/09/2004,13:33,1138.50,1139.25,1138.50,1139.00,858,75,933.00
03/09/2004,13:34,1139.00,1139.25,1138.00,1138.25,497,1788,2285.00
03/09/2004,13:35,1138.50,1138.75,1138.25,1138.50,472,189,661.00
03/09/2004,13:36,1138.50,1138.50,1137.75,1138.50,928,929,1857.00
03/09/2004,13:37,1138.50,1139.25,1138.50,1139.00,1715,1278,2993.00
03/09/2004,13:38,1139.00,1139.00,1138.75,1139.00,62,68,130.00
03/09/2004,13:39,1138.75,1139.00,1138.75,1138.75,109,202,311.00
03/09/2004,13:40,1138.75,1139.25,1138.75,1139.00,391,257,648.00
03/09/2004,13:41,1139.00,1139.00,1138.50,1138.75,205,263,468.00
03/09/2004,13:42,1138.75,1139.25,1138.75,1139.00,239,253,492.00
03/09/2004,13:43,1139.00,1139.25,1138.75,1139.00,468,138,606.00
03/09/2004,13:44,1139.00,1139.00,1138.50,1138.50,43,272,315.00
03/09/2004,13:45,1138.50,1139.00,1138.25,1139.00,717,539,1256.00
03/09/2004,13:46,1139.00,1139.00,1138.25,1138.75,116,334,450.00
03/09/2004,13:47,1138.50,1139.00,1138.50,1138.50,87,220,307.00
03/09/2004,13:48,1138.50,1138.75,1137.00,1137.00,410,4125,4535.00
03/09/2004,13:49,1137.00,1137.75,1136.75,1137.25,2315,2839,5154.00
03/09/2004,13:50,1137.25,1137.50,1136.75,1137.00,1358,2989,4347.00
03/09/2004,13:51,1137.00,1137.75,1136.75,1137.75,2111,687,2798.00
03/09/2004,13:52,1137.75,1138.00,1137.25,1137.75,2191,1182,3373.00
03/09/2004,13:53,1137.75,1138.00,1137.50,1137.50,563,133,696.00
03/09/2004,13:54,1137.75,1138.00,1137.50,1137.75,362,353,715.00
03/09/2004,13:55,1137.50,1138.00,1137.25,1137.75,694,243,937.00
03/09/2004,13:56,1137.75,1138.00,1137.25,1137.75,268,336,604.00
03/09/2004,13:57,1137.75,1138.25,1137.75,1138.00,809,315,1124.00
03/09/2004,13:58,1138.00,1138.00,1137.00,1137.50,609,999,1608.00
03/09/2004,13:59,1137.75,1137.75,1137.00,1137.50,766,1113,1879.00
03/09/2004,14:00,1137.50,1138.00,1137.50,1137.75,643,922,1565.00
03/09/2004,14:01,1137.50,1138.25,1137.50,1138.25,1278,148,1426.00
03/09/2004,14:02,1138.25,1138.50,1138.00,1138.50,1647,249,1896.00
03/09/2004,14:03,1138.25,1139.00,1138.25,1139.00,1859,360,2219.00
03/09/2004,14:04,1139.00,1139.25,1138.75,1139.00,2011,475,2486.00
03/09/2004,14:05,1139.00,1139.00,1138.50,1138.75,115,940,1055.00
03/09/2004,14:06,1138.50,1139.00,1138.50,1138.75,443,812,1255.00
03/09/2004,14:07,1138.75,1139.00,1138.25,1138.50,442,570,1012.00
03/09/2004,14:08,1138.25,1139.75,1138.25,1139.25,3435,1768,5203.00
03/09/2004,14:09,1139.25,1139.50,1139.00,1139.25,1128,243,1371.00
03/09/2004,14:10,1139.25,1139.50,1139.00,1139.25,254,525,779.00
03/09/2004,14:11,1139.25,1140.00,1139.00,1139.75,3233,1516,4749.00
03/09/2004,14:12,1139.75,1140.00,1139.50,1139.75,544,607,1151.00
03/09/2004,14:13,1139.50,1139.75,1139.50,1139.50,123,49,172.00
03/09/2004,14:14,1139.50,1139.75,1139.25,1139.25,785,1168,1953.00
03/09/2004,14:15,1139.50,1139.50,1138.75,1139.25,810,1235,2045.00
03/09/2004,14:16,1139.25,1139.25,1138.25,1138.50,877,2880,3757.00
03/09/2004,14:17,1138.75,1139.00,1138.50,1138.75,816,143,959.00
03/09/2004,14:18,1138.75,1139.00,1138.50,1139.00,328,393,721.00
03/09/2004,14:19,1138.75,1138.75,1137.75,1138.00,452,2780,3232.00
03/09/2004,14:20,1138.00,1138.25,1137.50,1137.75,469,2208,2677.00
03/09/2004,14:21,1137.50,1138.00,1137.00,1137.25,959,2418,3377.00
03/09/2004,14:22,1137.25,1137.25,1136.25,1136.50,1329,4730,6059.00
03/09/2004,14:23,1136.50,1137.00,1136.25,1136.75,777,1994,2771.00
03/09/2004,14:24,1137.00,1137.00,1136.50,1136.75,653,646,1299.00
03/09/2004,14:25,1136.75,1137.25,1136.75,1137.00,2057,1332,3389.00
03/09/2004,14:26,1137.00,1138.00,1137.00,1138.00,2070,225,2295.00
03/09/2004,14:27,1138.00,1138.00,1137.50,1137.75,1137,747,1884.00
03/09/2004,14:28,1138.00,1138.25,1137.75,1138.00,974,211,1185.00
03/09/2004,14:29,1138.25,1138.75,1138.00,1138.25,1482,527,2009.00
03/09/2004,14:30,1138.50,1138.75,1138.00,1138.25,395,767,1162.00
03/09/2004,14:31,1138.25,1138.50,1138.25,1138.25,52,258,310.00
03/09/2004,14:32,1138.25,1138.75,1138.25,1138.50,464,184,648.00
03/09/2004,14:33,1138.50,1138.75,1138.25,1138.25,312,57,369.00
03/09/2004,14:34,1138.50,1139.25,1138.25,1139.00,2731,998,3729.00
03/09/2004,14:35,1139.00,1139.50,1138.75,1139.50,1348,350,1698.00
03/09/2004,14:36,1139.50,1140.00,1139.25,1139.75,2348,155,2503.00
03/09/2004,14:37,1139.75,1140.00,1139.50,1140.00,692,1369,2061.00
03/09/2004,14:38,1139.75,1140.25,1139.50,1139.75,1451,865,2316.00
03/09/2004,14:39,1139.75,1140.25,1139.50,1139.75,1379,581,1960.00
03/09/2004,14:40,1139.75,1140.50,1139.50,1139.50,1707,2551,4258.00
03/09/2004,14:41,1139.50,1140.25,1139.50,1140.00,1503,137,1640.00
03/09/2004,14:42,1140.00,1140.00,1139.25,1139.75,1734,2211,3945.00
03/09/2004,14:43,1140.00,1140.00,1139.25,1139.25,1123,806,1929.00
03/09/2004,14:44,1139.50,1139.75,1139.25,1139.50,203,177,380.00
03/09/2004,14:45,1139.75,1140.25,1139.50,1140.25,971,47,1018.00
03/09/2004,14:46,1140.25,1140.50,1140.00,1140.50,2157,520,2677.00
03/09/2004,14:47,1140.50,1141.00,1140.25,1141.00,3077,266,3343.00
03/09/2004,14:48,1141.00,1141.25,1140.75,1141.25,1517,1401,2918.00
03/09/2004,14:49,1141.25,1141.75,1141.00,1141.25,1591,628,2219.00
03/09/2004,14:50,1141.00,1141.50,1140.75,1141.50,1857,780,2637.00
03/09/2004,14:51,1141.50,1141.50,1141.00,1141.25,670,410,1080.00
03/09/2004,14:52,1141.50,1141.50,1141.00,1141.50,507,219,726.00
03/09/2004,14:53,1141.25,1141.75,1141.25,1141.50,1268,605,1873.00
03/09/2004,14:54,1141.50,1141.75,1141.25,1141.75,1472,674,2146.00
03/09/2004,14:55,1141.75,1141.75,1141.50,1141.50,88,528,616.00
03/09/2004,14:56,1141.75,1141.75,1141.25,1141.25,951,596,1547.00
03/09/2004,14:57,1141.25,1141.50,1140.75,1140.75,57,2438,2495.00
03/09/2004,14:58,1140.75,1141.00,1140.75,1141.00,281,938,1219.00
03/09/2004,14:59,1141.00,1141.00,1140.50,1140.50,117,655,772.00
03/09/2004,15:00,1140.75,1141.00,1140.50,1140.75,1053,1111,2164.00
03/09/2004,15:01,1140.75,1141.00,1140.25,1140.50,985,2426,3411.00
03/09/2004,15:02,1140.25,1140.50,1140.25,1140.25,426,526,952.00
03/09/2004,15:03,1140.50,1140.50,1140.25,1140.50,137,1167,1304.00
03/09/2004,15:04,1140.25,1140.50,1140.00,1140.00,329,2296,2625.00
03/09/2004,15:05,1140.00,1140.50,1140.00,1140.25,812,226,1038.00
03/09/2004,15:06,1140.50,1140.50,1139.75,1140.00,249,1697,1946.00
03/09/2004,15:07,1140.00,1140.00,1139.50,1139.75,410,930,1340.00
03/09/2004,15:08,1139.75,1139.75,1139.25,1139.50,656,874,1530.00
03/09/2004,15:09,1139.50,1139.75,1139.25,1139.50,453,373,826.00
03/09/2004,15:10,1139.50,1139.50,1139.00,1139.25,486,1249,1735.00
03/09/2004,15:11,1139.25,1139.25,1138.75,1138.75,1130,1329,2459.00
03/09/2004,15:12,1138.75,1139.25,1138.75,1139.00,570,571,1141.00
03/09/2004,15:13,1139.00,1139.25,1139.00,1139.25,251,660,911.00
03/09/2004,15:14,1139.25,1139.25,1139.00,1139.25,874,417,1291.00
03/09/2004,15:15,1139.25,1139.50,1139.00,1139.25,2551,1697,4248.00
03/09/2004,15:16,1139.25,1139.25,1139.00,1139.00,25,6,31.00
03/09/2004,15:31,1139.50,1139.75,1139.50,1139.75,142,9,151.00
03/09/2004,15:32,1139.75,1139.75,1139.25,1139.25,33,142,175.00
03/09/2004,15:33,1139.25,1139.25,1139.25,1139.25,0,7,7.00
03/09/2004,15:34,1139.25,1139.25,1139.25,1139.25,0,72,72.00
03/09/2004,15:35,1139.25,1139.25,1139.00,1139.25,16,115,131.00
03/09/2004,15:36,1139.00,1139.00,1138.75,1138.75,9,143,152.00
03/09/2004,15:37,1138.75,1139.25,1138.75,1139.25,74,1,75.00
03/09/2004,15:38,1139.00,1139.00,1139.00,1139.00,0,64,64.00
03/09/2004,15:39,1138.75,1139.25,1138.75,1138.75,46,158,204.00
03/09/2004,15:40,1138.75,1139.00,1138.75,1139.00,2,42,44.00
03/09/2004,15:41,1139.00,1139.00,1139.00,1139.00,2,0,2.00
03/09/2004,15:42,1139.00,1139.25,1139.00,1139.00,71,50,121.00
03/09/2004,15:43,1139.00,1139.00,1138.75,1139.00,1,66,67.00
03/09/2004,15:44,1139.00,1139.25,1138.75,1138.75,23,50,73.00
03/09/2004,15:45,1139.00,1139.25,1139.00,1139.25,9,35,44.00
03/09/2004,15:46,1139.25,1139.25,1139.00,1139.00,7,12,19.00
03/09/2004,15:47,1139.00,1139.25,1139.00,1139.00,52,5,57.00
03/09/2004,15:48,1139.25,1139.25,1139.00,1139.00,58,1,59.00
03/09/2004,15:49,1139.25,1139.25,1139.25,1139.25,2,0,2.00
03/09/2004,15:50,1139.00,1139.00,1139.00,1139.00,0,12,12.00
03/09/2004,15:51,1139.00,1139.00,1139.00,1139.00,0,37,37.00
03/09/2004,15:53,1138.75,1139.00,1138.75,1138.75,1,112,113.00
03/09/2004,15:54,1139.00,1139.00,1139.00,1139.00,55,0,55.00
03/09/2004,15:55,1138.75,1138.75,1138.75,1138.75,0,1,1.00
03/09/2004,15:56,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,15:57,1139.00,1139.00,1139.00,1139.00,12,0,12.00
03/09/2004,15:58,1139.00,1139.00,1139.00,1139.00,3,0,3.00
03/09/2004,15:59,1139.00,1139.00,1139.00,1139.00,2,0,2.00
03/09/2004,16:00,1139.25,1139.25,1138.75,1139.25,23,15,38.00
03/09/2004,17:01,1138.50,1138.75,1138.50,1138.75,36,0,36.00
03/09/2004,17:04,1138.50,1138.50,1138.50,1138.50,0,12,12.00
03/09/2004,17:05,1138.75,1138.75,1138.50,1138.50,45,1,46.00
03/09/2004,17:06,1138.75,1138.75,1138.75,1138.75,1,0,1.00
03/09/2004,17:10,1138.50,1138.50,1138.50,1138.50,0,40,40.00
03/09/2004,17:11,1138.50,1138.50,1138.50,1138.50,0,12,12.00
03/09/2004,17:13,1138.50,1138.50,1138.50,1138.50,0,2,2.00
03/09/2004,17:14,1138.50,1138.50,1138.50,1138.50,0,2,2.00
03/09/2004,17:17,1138.50,1138.50,1138.50,1138.50,0,4,4.00
03/09/2004,17:18,1138.50,1138.50,1138.50,1138.50,0,10,10.00
03/09/2004,17:19,1138.75,1138.75,1138.75,1138.75,1,0,1.00
03/09/2004,17:20,1138.75,1138.75,1138.75,1138.75,2,0,2.00
03/09/2004,17:21,1138.75,1139.00,1138.75,1139.00,64,0,64.00
03/09/2004,17:23,1139.00,1139.00,1138.75,1138.75,1,7,8.00
03/09/2004,17:26,1139.00,1139.00,1139.00,1139.00,10,0,10.00
03/09/2004,17:27,1139.00,1139.00,1139.00,1139.00,105,0,105.00
03/09/2004,17:29,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,17:30,1139.25,1139.25,1139.25,1139.25,20,0,20.00
03/09/2004,17:31,1139.25,1139.25,1139.25,1139.25,21,0,21.00
03/09/2004,17:32,1139.25,1139.25,1139.25,1139.25,21,0,21.00
03/09/2004,17:33,1139.25,1139.25,1139.00,1139.00,1,80,81.00
03/09/2004,17:34,1139.00,1139.25,1138.75,1139.25,10,21,31.00
03/09/2004,17:35,1139.25,1139.25,1139.00,1139.00,2,1,3.00
03/09/2004,17:37,1139.25,1139.25,1139.25,1139.25,2,0,2.00
03/09/2004,17:39,1139.25,1139.25,1139.25,1139.25,1,0,1.00
03/09/2004,17:40,1139.25,1139.25,1139.25,1139.25,2,0,2.00
03/09/2004,17:44,1139.00,1139.00,1139.00,1139.00,0,1,1.00
03/09/2004,17:45,1139.25,1139.25,1139.25,1139.25,1,0,1.00
03/09/2004,17:49,1139.25,1139.25,1139.25,1139.25,6,0,6.00
03/09/2004,17:51,1139.25,1139.25,1139.25,1139.25,1,0,1.00
03/09/2004,18:01,1139.00,1139.00,1139.00,1139.00,0,3,3.00
03/09/2004,18:05,1139.25,1139.25,1139.25,1139.25,1,0,1.00
03/09/2004,18:06,1139.25,1139.25,1139.25,1139.25,1,0,1.00
03/09/2004,18:12,1139.25,1139.25,1139.25,1139.25,3,0,3.00
03/09/2004,18:13,1139.00,1139.00,1139.00,1139.00,0,2,2.00
03/09/2004,18:15,1139.00,1139.00,1139.00,1139.00,0,6,6.00
03/09/2004,18:16,1139.00,1139.00,1139.00,1139.00,0,27,27.00
03/09/2004,18:17,1139.00,1139.00,1139.00,1139.00,0,15,15.00
03/09/2004,18:18,1138.75,1138.75,1138.50,1138.50,0,89,89.00
03/09/2004,18:19,1138.75,1138.75,1138.75,1138.75,1,0,1.00
03/09/2004,18:20,1138.75,1138.75,1138.75,1138.75,2,0,2.00
03/09/2004,18:21,1138.75,1138.75,1138.75,1138.75,2,0,2.00
03/09/2004,18:22,1138.75,1138.75,1138.75,1138.75,13,0,13.00
03/09/2004,18:24,1138.75,1138.75,1138.75,1138.75,37,0,37.00
03/09/2004,18:25,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:26,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:27,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:28,1139.00,1139.00,1139.00,1139.00,14,0,14.00
03/09/2004,18:29,1139.00,1139.00,1139.00,1139.00,21,0,21.00
03/09/2004,18:31,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:32,1139.00,1139.00,1139.00,1139.00,2,0,2.00
03/09/2004,18:36,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:37,1139.00,1139.00,1139.00,1139.00,5,0,5.00
03/09/2004,18:38,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:39,1139.00,1139.00,1139.00,1139.00,8,0,8.00
03/09/2004,18:40,1139.00,1139.00,1139.00,1139.00,2,0,2.00
03/09/2004,18:43,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:44,1138.75,1138.75,1138.75,1138.75,0,3,3.00
03/09/2004,18:47,1139.00,1139.00,1139.00,1139.00,3,0,3.00
03/09/2004,18:49,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:52,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,18:54,1139.00,1139.00,1139.00,1139.00,4,0,4.00
03/09/2004,18:58,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,19:01,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,19:04,1138.75,1138.75,1138.75,1138.75,0,1,1.00
03/09/2004,19:06,1138.75,1138.75,1138.75,1138.75,0,1,1.00
03/09/2004,19:09,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/09/2004,19:11,1138.75,1138.75,1138.75,1138.75,0,16,16.00
03/09/2004,19:16,1138.50,1138.50,1138.50,1138.50,0,1,1.00
03/09/2004,19:18,1138.50,1138.50,1138.50,1138.50,0,99,99.00
03/09/2004,19:19,1138.50,1138.50,1138.50,1138.50,0,4,4.00
03/09/2004,19:20,1138.50,1138.50,1138.50,1138.50,0,12,12.00
03/09/2004,19:26,1138.50,1138.50,1138.50,1138.50,0,12,12.00
03/09/2004,19:27,1138.50,1138.50,1138.50,1138.50,0,5,5.00
03/09/2004,19:28,1138.50,1138.50,1138.50,1138.50,0,1,1.00
03/09/2004,19:33,1138.50,1138.50,1138.50,1138.50,0,7,7.00
03/09/2004,19:35,1138.50,1138.50,1138.50,1138.50,0,3,3.00
03/09/2004,19:36,1138.50,1138.50,1138.50,1138.50,0,1,1.00
03/09/2004,19:43,1138.50,1138.50,1138.25,1138.25,0,3,3.00
03/09/2004,19:44,1138.25,1138.25,1138.25,1138.25,0,4,4.00
03/09/2004,19:51,1138.25,1138.25,1138.25,1138.25,0,5,5.00
03/09/2004,19:55,1138.50,1138.50,1138.50,1138.50,1,0,1.00
03/09/2004,19:56,1138.50,1138.50,1138.50,1138.50,20,0,20.00
03/09/2004,19:57,1138.50,1138.50,1138.50,1138.50,2,0,2.00
03/09/2004,19:59,1138.50,1138.50,1138.25,1138.25,1,2,3.00
03/09/2004,20:00,1138.50,1138.50,1138.50,1138.50,1,0,1.00
03/09/2004,20:01,1138.25,1138.50,1138.25,1138.50,3,1,4.00
03/09/2004,20:02,1138.50,1138.75,1138.50,1138.75,2,0,2.00
03/09/2004,20:03,1138.25,1138.25,1138.25,1138.25,0,13,13.00
03/09/2004,20:04,1138.25,1138.50,1138.25,1138.50,3,14,17.00
03/09/2004,20:05,1138.50,1138.75,1138.50,1138.75,22,2,24.00
03/09/2004,20:06,1138.50,1138.75,1138.50,1138.75,1,1,2.00
03/09/2004,20:08,1138.75,1138.75,1138.75,1138.75,4,0,4.00
03/09/2004,20:12,1138.75,1138.75,1138.75,1138.75,1,0,1.00
03/09/2004,20:13,1138.75,1138.75,1138.75,1138.75,1,0,1.00
03/09/2004,20:20,1138.50,1138.50,1138.50,1138.50,0,25,25.00
03/09/2004,20:21,1138.75,1138.75,1138.50,1138.75,20,1,21.00
03/09/2004,20:23,1138.75,1138.75,1138.75,1138.75,21,0,21.00
03/09/2004,20:26,1138.75,1138.75,1138.75,1138.75,1,0,1.00
03/09/2004,20:27,1138.50,1138.50,1138.50,1138.50,0,2,2.00
03/09/2004,20:28,1138.50,1138.50,1138.50,1138.50,0,40,40.00
03/09/2004,20:29,1138.50,1138.50,1138.50,1138.50,0,2,2.00
03/09/2004,20:31,1138.50,1138.50,1138.50,1138.50,0,3,3.00
03/09/2004,20:32,1138.50,1138.50,1138.50,1138.50,0,1,1.00
03/09/2004,20:34,1138.50,1138.50,1138.50,1138.50,0,1,1.00
03/09/2004,20:36,1138.50,1138.50,1138.25,1138.25,0,14,14.00
03/09/2004,20:40,1138.25,1138.25,1138.25,1138.25,0,2,2.00
03/09/2004,20:41,1138.50,1138.50,1138.50,1138.50,2,0,2.00
03/09/2004,20:42,1138.50,1138.50,1138.00,1138.00,12,68,80.00
03/09/2004,20:43,1138.00,1138.25,1138.00,1138.00,1,50,51.00
03/09/2004,20:45,1138.25,1138.25,1138.25,1138.25,10,0,10.00
03/09/2004,20:46,1138.25,1138.25,1138.00,1138.00,11,5,16.00
03/09/2004,20:47,1138.00,1138.00,1138.00,1138.00,0,2,2.00
03/09/2004,20:48,1138.25,1138.25,1138.25,1138.25,11,0,11.00
03/09/2004,20:49,1138.00,1138.25,1138.00,1138.25,1,6,7.00
03/09/2004,20:50,1138.25,1138.25,1138.25,1138.25,1,0,1.00
03/09/2004,20:51,1138.25,1138.25,1138.25,1138.25,10,0,10.00
03/09/2004,20:52,1138.25,1138.25,1138.25,1138.25,7,0,7.00
03/09/2004,20:53,1138.25,1138.25,1138.25,1138.25,1,0,1.00
03/09/2004,20:54,1138.50,1138.50,1138.25,1138.25,10,15,25.00
03/09/2004,20:55,1138.25,1138.25,1137.50,1137.75,43,120,163.00
03/09/2004,20:56,1137.50,1137.50,1137.25,1137.50,6,90,96.00
03/09/2004,20:57,1137.25,1137.50,1137.00,1137.50,1,22,23.00
03/09/2004,20:58,1137.25,1137.25,1137.25,1137.25,0,9,9.00
03/09/2004,21:00,1137.25,1137.25,1137.00,1137.25,5,10,15.00
03/09/2004,21:01,1137.00,1137.25,1137.00,1137.00,1,2,3.00
03/09/2004,21:02,1137.00,1137.00,1137.00,1137.00,0,20,20.00
03/09/2004,21:03,1137.00,1137.00,1137.00,1137.00,0,29,29.00
03/09/2004,21:04,1137.25,1137.25,1137.25,1137.25,15,0,15.00
03/09/2004,21:05,1137.50,1137.50,1137.25,1137.25,1,10,11.00
03/09/2004,21:06,1137.25,1137.25,1137.25,1137.25,0,9,9.00
03/09/2004,21:07,1137.00,1137.00,1137.00,1137.00,0,5,5.00
03/09/2004,21:08,1137.00,1137.25,1137.00,1137.25,4,3,7.00
03/09/2004,21:09,1137.25,1137.25,1137.25,1137.25,3,0,3.00
03/09/2004,21:11,1137.25,1137.25,1137.00,1137.00,25,9,34.00
03/09/2004,21:12,1137.25,1137.75,1137.25,1137.75,44,0,44.00
03/09/2004,21:13,1137.75,1137.75,1137.50,1137.75,17,4,21.00
03/09/2004,21:14,1137.50,1137.75,1137.50,1137.75,1,12,13.00
03/09/2004,21:15,1137.75,1137.75,1137.75,1137.75,18,0,18.00
03/09/2004,21:16,1137.75,1137.75,1137.75,1137.75,3,0,3.00
03/09/2004,21:17,1137.75,1137.75,1137.50,1137.75,2,10,12.00
03/09/2004,21:18,1137.50,1137.50,1137.50,1137.50,0,1,1.00
03/09/2004,21:19,1137.75,1137.75,1137.75,1137.75,1,0,1.00
03/09/2004,21:21,1137.50,1137.50,1137.50,1137.50,0,5,5.00
03/09/2004,21:24,1137.50,1137.50,1137.50,1137.50,0,1,1.00
03/09/2004,21:26,1137.75,1137.75,1137.50,1137.50,4,5,9.00
03/09/2004,21:28,1137.50,1137.50,1137.50,1137.50,0,1,1.00
03/09/2004,21:29,1137.25,1137.25,1137.00,1137.00,0,3,3.00
03/09/2004,21:34,1137.50,1137.50,1137.50,1137.50,1,0,1.00
03/09/2004,21:35,1137.25,1137.25,1137.00,1137.25,1,6,7.00
03/09/2004,21:37,1137.25,1137.50,1137.25,1137.50,2,0,2.00
03/09/2004,21:39,1137.25,1137.25,1137.25,1137.25,0,2,2.00
03/09/2004,21:40,1137.25,1137.25,1137.25,1137.25,0,6,6.00
03/09/2004,21:41,1137.25,1137.25,1137.25,1137.25,0,1,1.00
03/09/2004,21:42,1137.00,1137.00,1136.75,1136.75,10,39,49.00
03/09/2004,21:43,1137.00,1137.00,1136.75,1137.00,2,1,3.00
03/09/2004,21:44,1137.00,1137.00,1137.00,1137.00,38,0,38.00
03/09/2004,21:45,1137.00,1137.00,1137.00,1137.00,11,0,11.00
03/09/2004,21:46,1137.25,1137.25,1137.25,1137.25,2,0,2.00
03/09/2004,21:47,1137.00,1137.00,1137.00,1137.00,0,3,3.00
03/09/2004,21:48,1137.00,1137.00,1137.00,1137.00,0,10,10.00
03/09/2004,21:50,1137.00,1137.00,1137.00,1137.00,0,2,2.00
03/09/2004,21:51,1137.00,1137.00,1137.00,1137.00,0,3,3.00
03/09/2004,21:52,1137.25,1137.25,1136.75,1137.00,6,26,32.00
03/09/2004,21:53,1137.00,1137.00,1137.00,1137.00,2,0,2.00
03/09/2004,21:54,1136.75,1137.00,1136.75,1137.00,1,2,3.00
03/09/2004,21:56,1137.00,1137.00,1137.00,1137.00,1,0,1.00
03/09/2004,21:57,1137.00,1137.00,1136.75,1136.75,1,1,2.00
03/09/2004,21:58,1136.75,1136.75,1136.75,1136.75,0,2,2.00
03/09/2004,22:00,1136.75,1136.75,1136.75,1136.75,0,1,1.00
03/09/2004,22:01,1137.00,1137.00,1137.00,1137.00,5,0,5.00
03/09/2004,22:02,1137.00,1137.00,1137.00,1137.00,1,0,1.00
03/09/2004,22:05,1137.00,1137.00,1137.00,1137.00,4,0,4.00
03/09/2004,22:06,1137.00,1137.00,1137.00,1137.00,14,0,14.00
03/09/2004,22:07,1137.00,1137.00,1137.00,1137.00,5,0,5.00
03/09/2004,22:08,1137.00,1137.00,1137.00,1137.00,5,0,5.00
03/09/2004,22:09,1137.00,1137.00,1136.75,1136.75,2,98,100.00
03/09/2004,22:10,1136.75,1136.75,1136.75,1136.75,0,7,7.00
03/09/2004,22:11,1136.50,1136.75,1136.50,1136.75,1,3,4.00
03/09/2004,22:12,1136.75,1136.75,1136.75,1136.75,8,0,8.00
03/09/2004,22:13,1136.75,1136.75,1136.75,1136.75,2,0,2.00
03/09/2004,22:14,1136.75,1136.75,1136.50,1136.50,2,4,6.00
03/09/2004,22:15,1136.50,1136.75,1136.50,1136.75,3,4,7.00
03/09/2004,22:16,1136.75,1136.75,1136.75,1136.75,2,0,2.00
03/09/2004,22:17,1136.50,1136.75,1136.50,1136.75,2,3,5.00
03/09/2004,22:20,1136.75,1136.75,1136.75,1136.75,51,0,51.00
03/09/2004,22:21,1136.75,1136.75,1136.50,1136.75,9,2,11.00
03/09/2004,22:22,1136.75,1136.75,1136.50,1136.50,1,102,103.00
03/09/2004,22:24,1136.50,1136.50,1136.50,1136.50,0,6,6.00
03/09/2004,22:36,1136.75,1136.75,1136.75,1136.75,2,0,2.00
03/09/2004,22:37,1136.75,1136.75,1136.75,1136.75,2,0,2.00
03/09/2004,22:41,1136.50,1136.50,1136.50,1136.50,0,5,5.00
03/09/2004,22:43,1136.75,1136.75,1136.75,1136.75,1,0,1.00
03/09/2004,22:45,1136.75,1136.75,1136.75,1136.75,1,0,1.00
03/09/2004,22:47,1136.75,1136.75,1136.75,1136.75,8,0,8.00
03/09/2004,22:48,1136.50,1136.50,1136.50,1136.50,0,4,4.00
03/09/2004,22:49,1136.50,1136.50,1136.50,1136.50,0,1,1.00
03/09/2004,22:50,1136.50,1136.50,1136.50,1136.50,0,10,10.00
03/09/2004,22:51,1136.25,1136.75,1136.25,1136.75,11,1,12.00
03/09/2004,22:53,1136.75,1136.75,1136.75,1136.75,1,0,1.00
03/09/2004,22:55,1136.75,1136.75,1136.75,1136.75,1,0,1.00
03/09/2004,22:56,1136.75,1136.75,1136.75,1136.75,1,0,1.00
03/09/2004,22:59,1136.75,1136.75,1136.75,1136.75,1,0,1.00
03/09/2004,23:00,1136.50,1136.75,1136.50,1136.50,1,10,11.00
03/09/2004,23:03,1136.50,1136.50,1136.50,1136.50,0,1,1.00
03/09/2004,23:04,1136.75,1136.75,1136.75,1136.75,41,0,41.00
03/09/2004,23:05,1136.75,1137.00,1136.75,1136.75,12,1,13.00
03/09/2004,23:11,1137.00,1137.00,1137.00,1137.00,1,0,1.00
03/09/2004,23:17,1137.00,1137.00,1137.00,1137.00,1,0,1.00
03/09/2004,23:18,1136.75,1136.75,1136.75,1136.75,0,23,23.00
03/09/2004,23:19,1136.75,1136.75,1136.75,1136.75,0,1,1.00
03/09/2004,23:22,1137.00,1137.00,1137.00,1137.00,2,0,2.00
03/09/2004,23:28,1136.75,1136.75,1136.75,1136.75,0,4,4.00
03/09/2004,23:29,1136.75,1136.75,1136.75,1136.75,0,2,2.00
03/09/2004,23:30,1136.75,1136.75,1136.75,1136.75,0,2,2.00
03/09/2004,23:31,1136.75,1136.75,1136.75,1136.75,0,20,20.00
03/09/2004,23:34,1136.75,1136.75,1136.75,1136.75,0,1,1.00
03/09/2004,23:38,1136.75,1136.75,1136.75,1136.75,0,13,13.00
03/09/2004,23:39,1136.75,1136.75,1136.75,1136.75,0,3,3.00
03/09/2004,23:41,1136.75,1136.75,1136.75,1136.75,0,2,2.00
03/09/2004,23:42,1136.75,1136.75,1136.75,1136.75,0,1,1.00
03/09/2004,23:44,1136.75,1136.75,1136.75,1136.75,0,1,1.00
03/09/2004,23:50,1136.75,1136.75,1136.75,1136.75,0,4,4.00
03/09/2004,23:57,1136.75,1136.75,1136.75,1136.75,0,1,1.00
03/10/2004,00:00,1136.75,1136.75,1136.25,1136.25,24,507,531.00
03/10/2004,00:01,1136.25,1136.25,1136.25,1136.25,0,39,39.00
03/10/2004,00:02,1136.00,1136.00,1135.50,1136.00,21,196,217.00
03/10/2004,00:03,1136.00,1136.00,1135.75,1135.75,5,7,12.00
03/10/2004,00:04,1136.00,1136.25,1136.00,1136.25,11,0,11.00
03/10/2004,00:05,1136.00,1136.25,1136.00,1136.25,6,1,7.00
03/10/2004,00:06,1136.25,1136.25,1136.25,1136.25,5,0,5.00
03/10/2004,00:07,1136.25,1136.25,1136.25,1136.25,7,0,7.00
03/10/2004,00:08,1136.00,1136.00,1136.00,1136.00,0,1,1.00
03/10/2004,00:09,1136.25,1136.25,1136.25,1136.25,5,0,5.00
03/10/2004,00:10,1136.25,1136.25,1136.25,1136.25,2,0,2.00
03/10/2004,00:13,1136.25,1136.25,1136.25,1136.25,2,0,2.00
03/10/2004,00:14,1136.25,1136.25,1136.25,1136.25,1,0,1.00
03/10/2004,00:15,1136.25,1136.25,1136.25,1136.25,2,0,2.00
03/10/2004,00:21,1136.50,1136.50,1136.50,1136.50,2,0,2.00
03/10/2004,00:22,1136.25,1136.25,1136.25,1136.25,0,1,1.00
03/10/2004,00:23,1136.25,1136.25,1136.25,1136.25,0,1,1.00
03/10/2004,00:26,1136.50,1136.50,1136.50,1136.50,1,0,1.00
03/10/2004,00:27,1136.50,1136.50,1136.50,1136.50,1,0,1.00
03/10/2004,00:32,1136.50,1136.50,1136.00,1136.50,5,22,27.00
03/10/2004,00:33,1136.50,1136.50,1136.50,1136.50,20,0,20.00
03/10/2004,00:35,1136.50,1136.50,1136.50,1136.50,9,0,9.00
03/10/2004,00:36,1136.50,1136.50,1136.50,1136.50,2,0,2.00
03/10/2004,00:37,1136.25,1136.50,1136.25,1136.50,1,3,4.00
03/10/2004,00:38,1136.25,1136.25,1136.25,1136.25,0,59,59.00
03/10/2004,00:39,1136.25,1136.25,1136.25,1136.25,0,50,50.00
03/10/2004,00:41,1136.50,1136.50,1136.25,1136.25,14,2,16.00
03/10/2004,00:42,1136.25,1136.50,1136.25,1136.50,3,1,4.00
03/10/2004,00:44,1136.50,1136.50,1136.50,1136.50,19,0,19.00
03/10/2004,00:46,1136.50,1136.50,1136.50,1136.50,45,0,45.00
03/10/2004,00:47,1136.50,1136.50,1136.50,1136.50,41,0,41.00
03/10/2004,00:48,1136.50,1136.50,1136.50,1136.50,2,0,2.00
03/10/2004,00:50,1136.25,1136.25,1136.25,1136.25,0,4,4.00
03/10/2004,00:52,1136.50,1136.50,1136.50,1136.50,1,0,1.00
03/10/2004,00:53,1136.50,1137.25,1136.25,1136.75,201,36,237.00
03/10/2004,00:54,1136.75,1137.25,1136.75,1137.25,18,2,20.00
03/10/2004,00:55,1137.25,1137.25,1137.25,1137.25,10,0,10.00
03/10/2004,00:56,1137.25,1137.25,1137.25,1137.25,2,0,2.00
03/10/2004,00:58,1137.25,1137.25,1137.00,1137.00,1,28,29.00
03/10/2004,01:02,1137.00,1137.00,1137.00,1137.00,0,22,22.00
03/10/2004,01:03,1137.00,1137.00,1137.00,1137.00,0,1,1.00
03/10/2004,01:04,1137.00,1137.00,1137.00,1137.00,0,2,2.00
03/10/2004,01:06,1137.00,1137.00,1137.00,1137.00,0,5,5.00
03/10/2004,01:08,1137.00,1137.00,1137.00,1137.00,0,1,1.00
03/10/2004,01:14,1137.00,1137.00,1137.00,1137.00,0,30,30.00
03/10/2004,01:15,1137.00,1137.00,1137.00,1137.00,0,1,1.00
03/10/2004,01:17,1137.00,1137.00,1137.00,1137.00,0,5,5.00
03/10/2004,01:18,1137.00,1137.00,1137.00,1137.00,0,9,9.00
03/10/2004,01:19,1137.00,1137.00,1137.00,1137.00,0,6,6.00
03/10/2004,01:20,1137.00,1137.00,1137.00,1137.00,0,10,10.00
03/10/2004,01:24,1137.00,1137.25,1137.00,1137.25,20,3,23.00
03/10/2004,01:25,1137.25,1137.25,1137.25,1137.25,27,0,27.00
03/10/2004,01:26,1137.00,1137.25,1137.00,1137.25,4,55,59.00
03/10/2004,01:29,1137.25,1137.25,1137.25,1137.25,5,0,5.00
03/10/2004,01:30,1137.00,1137.00,1137.00,1137.00,0,1,1.00
03/10/2004,01:31,1137.25,1137.25,1137.25,1137.25,3,0,3.00
03/10/2004,01:33,1137.25,1137.25,1137.25,1137.25,26,0,26.00
03/10/2004,01:34,1137.25,1137.25,1137.25,1137.25,6,0,6.00
03/10/2004,01:36,1137.50,1137.50,1137.50,1137.50,2,0,2.00
03/10/2004,01:39,1137.50,1137.50,1137.50,1137.50,2,0,2.00
03/10/2004,01:44,1137.50,1137.50,1137.50,1137.50,7,0,7.00
03/10/2004,01:45,1137.50,1137.50,1137.50,1137.50,25,0,25.00
03/10/2004,01:46,1137.50,1137.50,1137.50,1137.50,35,0,35.00
03/10/2004,01:47,1137.50,1137.50,1137.50,1137.50,4,0,4.00
03/10/2004,01:49,1137.50,1137.50,1137.25,1137.25,6,1,7.00
03/10/2004,01:50,1137.50,1137.50,1137.50,1137.50,1,0,1.00
03/10/2004,01:53,1137.50,1137.50,1137.50,1137.50,41,0,41.00
03/10/2004,01:54,1137.75,1137.75,1137.75,1137.75,1,0,1.00
03/10/2004,01:55,1137.75,1138.00,1137.75,1137.75,53,10,63.00
03/10/2004,01:57,1137.75,1138.25,1137.75,1138.25,34,2,36.00
03/10/2004,01:59,1138.00,1138.00,1138.00,1138.00,0,33,33.00
03/10/2004,02:00,1138.00,1138.25,1138.00,1138.00,1,11,12.00
03/10/2004,02:01,1138.00,1138.00,1138.00,1138.00,0,9,9.00
03/10/2004,02:02,1138.00,1138.00,1137.75,1137.75,4,18,22.00
03/10/2004,02:03,1138.00,1138.25,1138.00,1138.00,54,8,62.00
03/10/2004,02:04,1138.25,1138.50,1138.00,1138.00,51,5,56.00
03/10/2004,02:05,1138.25,1138.25,1138.00,1138.00,6,1,7.00
03/10/2004,02:06,1138.00,1138.25,1138.00,1138.00,6,34,40.00
03/10/2004,02:07,1138.00,1138.00,1138.00,1138.00,0,6,6.00
03/10/2004,02:08,1138.00,1138.00,1138.00,1138.00,0,12,12.00
03/10/2004,02:09,1138.00,1138.00,1138.00,1138.00,0,14,14.00
03/10/2004,02:10,1138.00,1138.00,1137.75,1137.75,0,35,35.00
03/10/2004,02:11,1137.50,1137.75,1137.50,1137.75,5,56,61.00
03/10/2004,02:12,1137.50,1137.50,1137.25,1137.50,14,37,51.00
03/10/2004,02:13,1137.50,1137.50,1137.25,1137.50,34,38,72.00
03/10/2004,02:14,1137.50,1137.50,1137.50,1137.50,21,0,21.00
03/10/2004,02:15,1137.50,1137.50,1137.50,1137.50,3,0,3.00
03/10/2004,02:16,1137.75,1137.75,1137.75,1137.75,20,0,20.00
03/10/2004,02:17,1137.75,1137.75,1137.50,1137.50,10,19,29.00
03/10/2004,02:18,1137.50,1137.75,1137.50,1137.50,62,18,80.00
03/10/2004,02:19,1137.50,1137.50,1137.50,1137.50,0,32,32.00
03/10/2004,02:20,1137.50,1137.50,1137.50,1137.50,0,58,58.00
03/10/2004,02:21,1137.50,1137.50,1137.50,1137.50,0,22,22.00
03/10/2004,02:22,1137.50,1137.50,1137.50,1137.50,0,12,12.00
03/10/2004,02:23,1137.50,1137.50,1137.50,1137.50,0,10,10.00
03/10/2004,02:25,1137.75,1137.75,1137.75,1137.75,23,0,23.00
03/10/2004,02:26,1138.00,1138.00,1138.00,1138.00,12,0,12.00
03/10/2004,02:27,1138.00,1138.00,1137.75,1137.75,5,11,16.00
03/10/2004,02:28,1137.75,1138.00,1137.75,1138.00,9,14,23.00
03/10/2004,02:29,1138.25,1138.25,1138.00,1138.00,3,10,13.00
03/10/2004,02:30,1138.00,1138.00,1138.00,1138.00,0,53,53.00
03/10/2004,02:31,1138.00,1138.00,1138.00,1138.00,0,6,6.00
03/10/2004,02:33,1138.25,1138.50,1138.25,1138.50,54,0,54.00
03/10/2004,02:34,1138.25,1138.25,1138.25,1138.25,0,20,20.00
03/10/2004,02:35,1138.25,1138.50,1138.25,1138.25,1,14,15.00
03/10/2004,02:37,1138.50,1138.50,1138.50,1138.50,3,0,3.00
03/10/2004,02:39,1138.50,1138.75,1138.50,1138.50,123,6,129.00
03/10/2004,02:40,1138.50,1138.50,1138.50,1138.50,0,8,8.00
03/10/2004,02:41,1138.75,1139.00,1138.75,1138.75,61,9,70.00
03/10/2004,02:42,1138.75,1139.00,1138.75,1139.00,98,1,99.00
03/10/2004,02:43,1139.25,1139.25,1139.00,1139.00,4,68,72.00
03/10/2004,02:44,1139.00,1139.25,1139.00,1139.25,120,28,148.00
03/10/2004,02:45,1139.25,1139.25,1139.25,1139.25,43,0,43.00
03/10/2004,02:47,1139.00,1139.00,1139.00,1139.00,0,5,5.00
03/10/2004,02:48,1139.00,1139.25,1139.00,1139.00,4,99,103.00
03/10/2004,02:50,1138.75,1138.75,1138.75,1138.75,0,54,54.00
03/10/2004,02:51,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/10/2004,02:52,1139.00,1139.00,1139.00,1139.00,1,0,1.00
03/10/2004,02:53,1138.75,1139.00,1138.75,1139.00,25,1,26.00
03/10/2004,02:54,1139.00,1139.00,1139.00,1139.00,36,0,36.00
03/10/2004,02:56,1139.00,1139.00,1139.00,1139.00,37,0,37.00
03/10/2004,02:57,1139.25,1139.25,1139.00,1139.00,4,35,39.00
03/10/2004,02:58,1139.00,1139.00,1139.00,1139.00,0,18,18.00
03/10/2004,02:59,1139.00,1139.00,1139.00,1139.00,0,29,29.00
03/10/2004,03:00,1138.75,1138.75,1138.75,1138.75,0,28,28.00
03/10/2004,03:01,1138.75,1138.75,1138.75,1138.75,0,4,4.00
03/10/2004,03:02,1138.75,1138.75,1138.75,1138.75,0,6,6.00
03/10/2004,03:03,1138.75,1138.75,1138.75,1138.75,0,1,1.00
03/10/2004,03:04,1138.75,1138.75,1138.50,1138.75,1,8,9.00
03/10/2004,03:05,1138.75,1138.75,1138.75,1138.75,6,0,6.00
03/10/2004,03:06,1138.75,1138.75,1138.75,1138.75,26,0,26.00
03/10/2004,03:07,1138.75,1138.75,1138.75,1138.75,20,0,20.00
03/10/2004,03:08,1138.75,1138.75,1138.75,1138.75,12,0,12.00
03/10/2004,03:09,1138.50,1138.50,1138.50,1138.50,0,82,82.00
03/10/2004,03:10,1138.50,1138.50,1138.50,1138.50,0,33,33.00
03/10/2004,03:11,1138.50,1138.50,1138.50,1138.50,0,10,10.00
03/10/2004,03:12,1138.75,1138.75,1138.75,1138.75,6,0,6.00
03/10/2004,03:13,1138.75,1139.00,1138.75,1139.00,61,0,61.00
03/10/2004,03:14,1139.00,1139.00,1139.00,1139.00,16,0,16.00
03/10/2004,03:15,1139.00,1139.00,1139.00,1139.00,4,0,4.00
03/10/2004,03:16,1139.25,1139.50,1139.00,1139.25,70,4,74.00
03/10/2004,03:19,1139.00,1139.00,1139.00,1139.00,0,2,2.00
03/10/2004,03:20,1139.00,1139.00,1139.00,1139.00,0,50,50.00
03/10/2004,03:21,1139.25,1139.25,1139.25,1139.25,108,0,108.00
03/10/2004,03:23,1139.00,1139.00,1139.00,1139.00,0,5,5.00
03/10/2004,03:24,1139.00,1139.00,1138.75,1138.75,0,87,87.00
03/10/2004,03:25,1138.75,1139.00,1138.75,1139.00,1,19,20.00
03/10/2004,03:27,1138.75,1139.00,1138.75,1138.75,11,25,36.00
03/10/2004,03:28,1139.00,1139.25,1139.00,1139.25,121,0,121.00
03/10/2004,03:30,1139.25,1139.25,1139.25,1139.25,3,0,3.00
03/10/2004,03:31,1139.25,1139.25,1139.25,1139.25,4,0,4.00
03/10/2004,03:32,1139.50,1139.50,1139.25,1139.25,3,6,9.00
03/10/2004,03:33,1139.25,1139.25,1139.25,1139.25,0,1,1.00
03/10/2004,03:34,1139.25,1139.50,1139.25,1139.50,60,2,62.00
03/10/2004,03:35,1139.50,1139.75,1139.50,1139.75,192,3,195.00
03/10/2004,03:36,1139.75,1139.75,1139.75,1139.75,48,0,48.00
03/10/2004,03:37,1139.75,1140.00,1139.75,1140.00,8,0,8.00
03/10/2004,03:39,1140.00,1140.00,1139.75,1139.75,4,55,59.00
03/10/2004,03:40,1139.75,1139.75,1139.75,1139.75,0,34,34.00
03/10/2004,03:41,1139.75,1139.75,1139.75,1139.75,0,3,3.00
03/10/2004,03:42,1139.75,1139.75,1139.75,1139.75,0,14,14.00
03/10/2004,03:43,1139.50,1139.50,1139.50,1139.50,0,17,17.00
03/10/2004,03:44,1139.50,1139.50,1139.50,1139.50,0,101,101.00
03/10/2004,03:45,1139.50,1139.50,1139.50,1139.50,0,28,28.00
03/10/2004,03:47,1139.50,1139.50,1139.25,1139.25,0,16,16.00
03/10/2004,03:48,1139.25,1139.25,1139.00,1139.00,0,490,490.00
03/10/2004,03:49,1139.00,1139.00,1139.00,1139.00,0,86,86.00
03/10/2004,03:51,1139.00,1139.00,1139.00,1139.00,0,1,1.00
03/10/2004,03:52,1139.25,1139.25,1139.25,1139.25,1,0,1.00
03/10/2004,03:53,1139.00,1139.50,1139.00,1139.50,71,5,76.00
03/10/2004,03:54,1139.25,1139.25,1139.25,1139.25,0,5,5.00
03/10/2004,03:55,1139.25,1139.25,1139.25,1139.25,0,38,38.00
03/10/2004,03:56,1139.25,1139.25,1139.25,1139.25,0,12,12.00
03/10/2004,03:57,1139.25,1139.25,1139.25,1139.25,0,5,5.00
03/10/2004,03:58,1139.25,1139.25,1139.25,1139.25,0,2,2.00
03/10/2004,03:59,1139.50,1139.50,1139.50,1139.50,2,0,2.00
03/10/2004,04:00,1139.50,1139.50,1139.50,1139.50,2,0,2.00
03/10/2004,04:02,1139.25,1139.50,1139.25,1139.50,1,1,2.00
03/10/2004,04:03,1139.50,1139.50,1139.50,1139.50,100,0,100.00
03/10/2004,04:04,1139.50,1139.50,1139.50,1139.50,39,0,39.00
03/10/2004,04:05,1139.25,1139.25,1139.25,1139.25,0,1,1.00
03/10/2004,04:06,1139.25,1139.25,1139.25,1139.25,0,15,15.00
03/10/2004,04:07,1139.50,1139.50,1139.50,1139.50,10,0,10.00
03/10/2004,04:08,1139.50,1139.50,1139.50,1139.50,36,0,36.00
03/10/2004,04:10,1139.25,1139.25,1139.25,1139.25,0,17,17.00
03/10/2004,04:13,1139.50,1139.50,1139.25,1139.25,5,72,77.00
03/10/2004,04:15,1139.25,1139.25,1139.25,1139.25,0,15,15.00
03/10/2004,04:16,1139.25,1139.25,1139.25,1139.25,0,10,10.00
03/10/2004,04:17,1139.25,1139.25,1139.25,1139.25,0,62,62.00
03/10/2004,04:18,1139.25,1139.25,1139.25,1139.25,0,20,20.00
03/10/2004,04:20,1139.50,1139.50,1139.50,1139.50,1,0,1.00
03/10/2004,04:21,1139.25,1139.25,1139.25,1139.25,0,97,97.00
03/10/2004,04:22,1139.25,1139.50,1139.25,1139.50,29,41,70.00
03/10/2004,04:23,1139.25,1139.25,1139.25,1139.25,0,10,10.00
03/10/2004,04:24,1139.50,1139.50,1139.50,1139.50,1,0,1.00
03/10/2004,04:25,1139.50,1139.75,1139.50,1139.75,106,0,106.00
03/10/2004,04:26,1139.75,1140.00,1139.75,1139.75,77,4,81.00
03/10/2004,04:27,1139.75,1139.75,1139.75,1139.75,0,14,14.00
03/10/2004,04:28,1139.75,1139.75,1139.75,1139.75,0,2,2.00
03/10/2004,04:29,1139.75,1140.00,1139.75,1139.75,119,6,125.00
03/10/2004,04:32,1139.75,1140.00,1139.75,1140.00,2,4,6.00
03/10/2004,04:35,1139.75,1140.00,1139.75,1139.75,9,9,18.00
03/10/2004,04:36,1139.75,1139.75,1139.75,1139.75,0,11,11.00
03/10/2004,04:37,1140.00,1140.00,1140.00,1140.00,40,0,40.00
03/10/2004,04:38,1140.00,1140.25,1140.00,1140.00,83,10,93.00
03/10/2004,04:40,1140.00,1140.00,1140.00,1140.00,0,64,64.00
03/10/2004,04:41,1140.00,1140.00,1139.75,1140.00,14,17,31.00
03/10/2004,04:42,1139.75,1140.00,1139.75,1140.00,10,1,11.00
03/10/2004,04:43,1140.00,1140.00,1140.00,1140.00,15,0,15.00
03/10/2004,04:44,1140.00,1140.00,1140.00,1140.00,10,0,10.00
03/10/2004,04:45,1140.00,1140.00,1140.00,1140.00,24,0,24.00
03/10/2004,04:46,1140.00,1140.00,1140.00,1140.00,4,0,4.00
03/10/2004,04:48,1140.00,1140.25,1140.00,1140.00,11,2,13.00
03/10/2004,04:49,1140.00,1140.25,1140.00,1140.25,2,20,22.00
03/10/2004,04:50,1140.25,1140.25,1140.25,1140.25,60,0,60.00
03/10/2004,04:51,1140.25,1140.25,1140.25,1140.25,16,0,16.00
03/10/2004,04:52,1140.25,1140.25,1140.00,1140.00,11,2,13.00
03/10/2004,04:53,1140.25,1140.50,1140.25,1140.25,75,1,76.00
03/10/2004,04:54,1140.25,1140.25,1140.25,1140.25,0,5,5.00
03/10/2004,04:55,1140.50,1140.75,1140.25,1140.75,103,1,104.00
03/10/2004,04:56,1140.50,1140.75,1140.50,1140.50,4,3,7.00
03/10/2004,04:57,1140.25,1140.50,1140.25,1140.50,61,4,65.00
03/10/2004,04:58,1140.75,1140.75,1140.75,1140.75,1,0,1.00
03/10/2004,04:59,1140.50,1141.00,1140.50,1140.75,85,52,137.00
03/10/2004,05:00,1140.75,1140.75,1140.75,1140.75,0,63,63.00
03/10/2004,05:01,1140.75,1141.00,1140.75,1140.75,6,16,22.00
03/10/2004,05:02,1140.75,1140.75,1140.50,1140.50,0,98,98.00
03/10/2004,05:03,1140.50,1140.50,1140.50,1140.50,0,32,32.00
03/10/2004,05:05,1140.75,1140.75,1140.75,1140.75,10,0,10.00
03/10/2004,05:06,1140.75,1141.00,1140.75,1141.00,49,0,49.00
03/10/2004,05:07,1140.75,1140.75,1140.75,1140.75,0,4,4.00
03/10/2004,05:08,1140.75,1141.00,1140.75,1141.00,7,7,14.00
03/10/2004,05:09,1140.75,1140.75,1140.75,1140.75,0,74,74.00
03/10/2004,05:10,1140.75,1140.75,1140.50,1140.75,16,3,19.00
03/10/2004,05:11,1140.75,1140.75,1140.75,1140.75,5,0,5.00
03/10/2004,05:13,1140.75,1140.75,1140.75,1140.75,2,0,2.00
03/10/2004,05:14,1141.00,1141.00,1141.00,1141.00,75,0,75.00
03/10/2004,05:15,1141.00,1141.00,1140.75,1140.75,45,2,47.00
03/10/2004,05:16,1140.75,1141.00,1140.75,1141.00,185,2,187.00
03/10/2004,05:17,1141.00,1141.00,1141.00,1141.00,36,0,36.00
03/10/2004,05:18,1141.00,1141.00,1141.00,1141.00,11,0,11.00
03/10/2004,05:19,1140.75,1140.75,1140.50,1140.50,65,438,503.00
03/10/2004,05:20,1140.50,1140.75,1140.50,1140.75,26,5,31.00
03/10/2004,05:21,1140.75,1140.75,1140.75,1140.75,309,0,309.00
03/10/2004,05:22,1140.75,1140.75,1140.75,1140.75,7,0,7.00
03/10/2004,05:23,1140.75,1140.75,1140.50,1140.50,24,76,100.00
03/10/2004,05:24,1140.50,1140.75,1140.50,1140.50,22,104,126.00
03/10/2004,05:25,1140.50,1140.75,1140.50,1140.75,39,52,91.00
03/10/2004,05:26,1140.75,1140.75,1140.75,1140.75,56,0,56.00
03/10/2004,05:27,1140.75,1140.75,1140.75,1140.75,30,0,30.00
03/10/2004,05:28,1140.75,1140.75,1140.75,1140.75,28,0,28.00
03/10/2004,05:29,1140.75,1140.75,1140.75,1140.75,32,0,32.00
03/10/2004,05:30,1140.75,1141.25,1140.75,1141.00,35,4,39.00
03/10/2004,05:31,1141.25,1141.25,1141.25,1141.25,60,0,60.00
03/10/2004,05:32,1141.00,1141.00,1141.00,1141.00,0,4,4.00
03/10/2004,05:33,1141.00,1141.25,1141.00,1141.25,52,29,81.00
03/10/2004,05:34,1141.50,1141.50,1141.25,1141.50,163,1,164.00
03/10/2004,05:35,1141.50,1141.75,1141.50,1141.50,2,5,7.00
03/10/2004,05:36,1141.75,1141.75,1141.50,1141.50,4,9,13.00
03/10/2004,05:37,1141.50,1141.50,1141.50,1141.50,0,29,29.00
03/10/2004,05:38,1141.50,1141.50,1141.50,1141.50,0,4,4.00
03/10/2004,05:39,1141.75,1141.75,1141.50,1141.50,68,8,76.00
03/10/2004,05:40,1141.50,1141.50,1141.50,1141.50,0,13,13.00
03/10/2004,05:41,1141.50,1141.50,1141.50,1141.50,0,42,42.00
03/10/2004,05:42,1141.50,1141.50,1141.50,1141.50,0,17,17.00
03/10/2004,05:43,1141.50,1141.50,1141.50,1141.50,0,50,50.00
03/10/2004,05:44,1141.50,1141.50,1141.50,1141.50,0,37,37.00
03/10/2004,05:45,1141.50,1141.50,1141.50,1141.50,0,1,1.00
03/10/2004,05:46,1141.50,1141.50,1141.50,1141.50,0,43,43.00
03/10/2004,05:47,1141.50,1141.50,1141.50,1141.50,0,2,2.00
03/10/2004,05:48,1141.25,1141.25,1141.25,1141.25,0,2,2.00
03/10/2004,05:50,1141.25,1141.25,1141.25,1141.25,0,3,3.00
03/10/2004,05:51,1141.50,1141.50,1141.50,1141.50,16,0,16.00
03/10/2004,05:52,1141.50,1141.75,1141.50,1141.75,27,0,27.00
03/10/2004,05:53,1141.50,1141.50,1141.50,1141.50,0,39,39.00
03/10/2004,05:55,1141.25,1141.25,1141.25,1141.25,0,26,26.00
03/10/2004,05:56,1141.50,1141.50,1141.25,1141.25,1,32,33.00
03/10/2004,05:57,1141.25,1141.25,1141.25,1141.25,0,2,2.00
03/10/2004,05:58,1141.00,1141.25,1141.00,1141.25,1,53,54.00
03/10/2004,06:01,1141.00,1141.00,1141.00,1141.00,0,157,157.00
03/10/2004,06:02,1141.00,1141.00,1140.75,1140.75,1,33,34.00
03/10/2004,06:03,1140.75,1140.75,1140.50,1140.75,1,26,27.00
03/10/2004,06:04,1140.75,1140.75,1140.50,1140.50,53,1,54.00
03/10/2004,06:05,1140.50,1140.50,1140.50,1140.50,0,33,33.00
03/10/2004,06:06,1140.50,1140.75,1140.50,1140.50,5,64,69.00
03/10/2004,06:07,1140.75,1140.75,1140.75,1140.75,49,0,49.00
03/10/2004,06:08,1140.75,1140.75,1140.75,1140.75,6,0,6.00
03/10/2004,06:09,1140.50,1141.00,1140.50,1140.75,9,14,23.00
03/10/2004,06:10,1140.75,1140.75,1140.75,1140.75,0,7,7.00
03/10/2004,06:11,1140.75,1140.75,1140.50,1140.50,0,34,34.00
03/10/2004,06:13,1140.50,1140.50,1140.50,1140.50,0,6,6.00
03/10/2004,06:14,1140.50,1140.50,1140.25,1140.25,0,53,53.00
03/10/2004,06:15,1140.25,1140.50,1140.00,1140.00,6,47,53.00
03/10/2004,06:16,1140.00,1140.00,1140.00,1140.00,0,26,26.00
03/10/2004,06:17,1140.00,1140.25,1139.75,1140.00,9,78,87.00
03/10/2004,06:18,1140.25,1140.25,1140.00,1140.25,64,11,75.00
03/10/2004,06:19,1140.25,1140.25,1140.00,1140.00,11,123,134.00
03/10/2004,06:20,1140.00,1140.00,1140.00,1140.00,0,87,87.00
03/10/2004,06:21,1140.00,1140.00,1140.00,1140.00,0,40,40.00
03/10/2004,06:22,1140.00,1140.00,1139.75,1139.75,0,4,4.00
03/10/2004,06:23,1140.00,1140.00,1140.00,1140.00,25,0,25.00
03/10/2004,06:24,1140.00,1140.25,1140.00,1140.00,65,46,111.00
03/10/2004,06:25,1140.00,1140.25,1140.00,1140.00,11,88,99.00
03/10/2004,06:27,1140.00,1140.00,1140.00,1140.00,0,3,3.00
03/10/2004,06:28,1139.75,1139.75,1139.75,1139.75,0,16,16.00
03/10/2004,06:29,1139.75,1140.00,1139.75,1140.00,1,6,7.00
03/10/2004,06:30,1139.75,1139.75,1139.75,1139.75,0,10,10.00
03/10/2004,06:31,1139.75,1139.75,1139.75,1139.75,0,3,3.00
03/10/2004,06:32,1140.00,1140.25,1140.00,1140.00,106,5,111.00
03/10/2004,06:33,1140.25,1140.50,1140.25,1140.25,84,12,96.00
03/10/2004,06:35,1140.25,1140.75,1140.25,1140.75,182,1,183.00
03/10/2004,06:36,1140.50,1140.50,1140.25,1140.25,1,73,74.00
03/10/2004,06:37,1140.25,1140.50,1140.25,1140.50,4,2,6.00
03/10/2004,06:38,1140.25,1140.25,1140.25,1140.25,0,2,2.00
03/10/2004,06:39,1140.50,1140.75,1140.50,1140.50,28,10,38.00
03/10/2004,06:40,1140.50,1140.50,1140.50,1140.50,0,5,5.00
03/10/2004,06:41,1140.50,1140.50,1140.50,1140.50,0,13,13.00
03/10/2004,06:42,1140.50,1140.50,1140.50,1140.50,0,2,2.00
03/10/2004,06:43,1140.75,1140.75,1140.75,1140.75,2,0,2.00
03/10/2004,06:46,1140.50,1140.50,1140.50,1140.50,0,1,1.00
03/10/2004,06:47,1140.50,1140.50,1140.50,1140.50,0,11,11.00
03/10/2004,06:48,1140.50,1140.50,1140.25,1140.50,4,52,56.00
03/10/2004,06:49,1140.50,1140.50,1140.25,1140.25,53,1,54.00
03/10/2004,06:50,1140.50,1140.50,1140.25,1140.50,34,1,35.00
03/10/2004,06:51,1140.50,1140.50,1140.25,1140.25,2,18,20.00
03/10/2004,06:52,1140.25,1140.25,1140.00,1140.00,0,102,102.00
03/10/2004,06:53,1140.25,1140.25,1140.25,1140.25,1,0,1.00
03/10/2004,06:54,1140.00,1140.00,1139.75,1140.00,5,112,117.00
03/10/2004,06:55,1140.00,1140.00,1140.00,1140.00,43,0,43.00
03/10/2004,06:56,1140.25,1140.50,1140.25,1140.25,46,2,48.00
03/10/2004,06:57,1140.25,1140.25,1140.00,1140.25,39,16,55.00
03/10/2004,06:58,1140.25,1140.50,1140.25,1140.25,28,2,30.00
03/10/2004,06:59,1140.50,1140.50,1140.25,1140.25,3,6,9.00
03/10/2004,07:00,1140.25,1140.25,1140.25,1140.25,0,8,8.00
03/10/2004,07:01,1140.00,1140.25,1140.00,1140.25,15,3,18.00
03/10/2004,07:02,1140.25,1140.25,1140.25,1140.25,15,0,15.00
03/10/2004,07:03,1140.25,1140.25,1140.25,1140.25,1,0,1.00
03/10/2004,07:04,1140.50,1140.50,1140.25,1140.50,2,4,6.00
03/10/2004,07:05,1140.50,1140.50,1140.50,1140.50,1,0,1.00
03/10/2004,07:06,1140.50,1140.50,1140.50,1140.50,17,0,17.00
03/10/2004,07:07,1140.50,1140.75,1140.50,1140.50,14,10,24.00
03/10/2004,07:08,1140.50,1140.50,1140.25,1140.25,0,74,74.00
03/10/2004,07:09,1140.25,1140.25,1140.00,1140.25,5,100,105.00
03/10/2004,07:10,1140.00,1140.25,1140.00,1140.25,47,114,161.00
03/10/2004,07:11,1140.25,1140.25,1140.00,1140.25,12,2,14.00
03/10/2004,07:12,1140.00,1140.00,1140.00,1140.00,0,6,6.00
03/10/2004,07:13,1140.00,1140.25,1140.00,1140.25,32,1,33.00
03/10/2004,07:16,1140.25,1140.25,1140.25,1140.25,131,0,131.00
03/10/2004,07:17,1140.50,1140.50,1140.50,1140.50,1,0,1.00
03/10/2004,07:18,1140.50,1140.50,1140.25,1140.25,1,1,2.00
03/10/2004,07:19,1140.25,1140.25,1140.25,1140.25,0,8,8.00
03/10/2004,07:20,1140.25,1140.50,1140.25,1140.25,1,9,10.00
03/10/2004,07:21,1140.25,1140.25,1140.00,1140.25,83,80,163.00
03/10/2004,07:22,1140.25,1140.25,1140.00,1140.00,24,3,27.00
03/10/2004,07:23,1140.25,1140.25,1140.00,1140.25,4,2,6.00
03/10/2004,07:24,1140.00,1140.00,1140.00,1140.00,0,76,76.00
03/10/2004,07:25,1140.00,1140.00,1140.00,1140.00,0,50,50.00
03/10/2004,07:26,1140.00,1140.00,1140.00,1140.00,0,43,43.00
03/10/2004,07:27,1140.00,1140.00,1139.75,1139.75,0,14,14.00
03/10/2004,07:28,1140.00,1140.00,1139.50,1139.75,147,119,266.00
03/10/2004,07:29,1139.75,1140.00,1139.75,1139.75,3,82,85.00
03/10/2004,07:30,1139.75,1139.75,1138.75,1139.25,119,627,746.00
03/10/2004,07:31,1139.25,1139.25,1139.00,1139.00,134,48,182.00
03/10/2004,07:32,1139.25,1139.25,1138.50,1139.25,493,229,722.00
03/10/2004,07:33,1139.25,1139.50,1139.25,1139.50,90,183,273.00
03/10/2004,07:34,1139.25,1139.50,1139.25,1139.25,1,110,111.00
03/10/2004,07:35,1139.25,1139.50,1139.25,1139.25,1,147,148.00
03/10/2004,07:36,1139.50,1139.75,1139.25,1139.75,143,121,264.00
03/10/2004,07:37,1139.75,1140.00,1139.50,1140.00,187,73,260.00
03/10/2004,07:38,1139.75,1140.00,1139.75,1140.00,36,58,94.00
03/10/2004,07:39,1140.00,1140.25,1140.00,1140.25,325,15,340.00
03/10/2004,07:40,1140.00,1140.25,1140.00,1140.00,8,8,16.00
03/10/2004,07:41,1140.00,1140.25,1140.00,1140.25,11,4,15.00
03/10/2004,07:42,1140.25,1140.50,1140.25,1140.50,198,0,198.00
03/10/2004,07:43,1140.50,1140.75,1140.50,1140.50,105,95,200.00
03/10/2004,07:44,1140.50,1140.50,1140.00,1140.00,3,161,164.00
03/10/2004,07:45,1140.25,1140.50,1140.25,1140.25,91,21,112.00
03/10/2004,07:46,1140.25,1140.50,1140.00,1140.25,2,22,24.00
03/10/2004,07:47,1140.25,1140.50,1140.00,1140.50,18,9,27.00
03/10/2004,07:48,1140.25,1140.50,1140.25,1140.25,1,16,17.00
03/10/2004,07:49,1140.25,1140.25,1140.00,1140.00,0,134,134.00
03/10/2004,07:50,1140.00,1140.25,1139.75,1140.25,31,180,211.00
03/10/2004,07:51,1140.25,1140.25,1140.25,1140.25,61,0,61.00
03/10/2004,07:52,1140.25,1140.25,1140.25,1140.25,53,0,53.00
03/10/2004,07:53,1140.25,1140.25,1140.25,1140.25,47,0,47.00
03/10/2004,07:54,1140.00,1140.25,1140.00,1140.25,28,1,29.00
03/10/2004,07:55,1140.25,1140.25,1140.00,1140.00,18,10,28.00
03/10/2004,07:56,1140.25,1140.25,1140.25,1140.25,58,0,58.00
03/10/2004,07:57,1140.25,1140.50,1140.25,1140.25,26,1,27.00
03/10/2004,07:58,1140.25,1140.50,1140.25,1140.50,110,61,171.00
03/10/2004,07:59,1140.50,1140.50,1140.50,1140.50,6,0,6.00
03/10/2004,08:00,1140.50,1140.50,1140.00,1140.25,14,95,109.00
03/10/2004,08:01,1140.25,1140.50,1140.25,1140.50,80,0,80.00
03/10/2004,08:02,1140.50,1140.50,1140.25,1140.50,21,1,22.00
03/10/2004,08:03,1140.50,1140.75,1140.50,1140.50,66,22,88.00
03/10/2004,08:04,1140.50,1140.50,1140.50,1140.50,0,21,21.00
03/10/2004,08:05,1140.50,1140.50,1140.25,1140.25,1,4,5.00
03/10/2004,08:06,1140.50,1140.50,1140.25,1140.50,37,3,40.00
03/10/2004,08:07,1140.50,1140.50,1140.25,1140.25,12,14,26.00
03/10/2004,08:08,1140.50,1140.50,1140.50,1140.50,14,0,14.00
03/10/2004,08:09,1140.50,1140.50,1140.25,1140.50,15,3,18.00
03/10/2004,08:10,1140.50,1140.75,1140.50,1140.75,141,0,141.00
03/10/2004,08:11,1140.50,1140.75,1140.50,1140.75,1,4,5.00
03/10/2004,08:12,1140.75,1141.00,1140.75,1141.00,115,0,115.00
03/10/2004,08:13,1140.75,1141.00,1140.75,1141.00,100,20,120.00
03/10/2004,08:14,1140.75,1141.00,1140.75,1141.00,11,10,21.00
03/10/2004,08:15,1140.75,1141.00,1140.75,1141.00,262,3,265.00
03/10/2004,08:16,1141.00,1141.00,1140.75,1141.00,137,1,138.00
03/10/2004,08:17,1141.00,1141.00,1140.75,1141.00,12,31,43.00
03/10/2004,08:18,1141.00,1141.00,1140.75,1141.00,112,1,113.00
03/10/2004,08:19,1141.00,1141.00,1140.75,1141.00,37,26,63.00
03/10/2004,08:20,1141.00,1141.25,1140.75,1141.00,64,4,68.00
03/10/2004,08:21,1141.25,1141.25,1141.00,1141.25,11,13,24.00
03/10/2004,08:22,1141.00,1141.00,1141.00,1141.00,0,6,6.00
03/10/2004,08:23,1141.00,1141.25,1141.00,1141.25,39,20,59.00
03/10/2004,08:24,1141.25,1141.25,1141.00,1141.00,12,62,74.00
03/10/2004,08:25,1141.00,1141.25,1141.00,1141.00,6,10,16.00
03/10/2004,08:26,1141.00,1141.25,1141.00,1141.25,32,16,48.00
03/10/2004,08:27,1141.00,1141.25,1141.00,1141.25,143,27,170.00
03/10/2004,08:28,1141.25,1141.50,1141.00,1141.50,121,1,122.00
03/10/2004,08:29,1141.25,1141.50,1141.00,1141.25,52,54,106.00
03/10/2004,08:30,1141.00,1141.50,1141.00,1141.25,406,131,537.00
03/10/2004,08:31,1141.25,1141.50,1141.00,1141.00,386,133,519.00
03/10/2004,08:32,1141.00,1141.25,1140.75,1141.25,1274,642,1916.00
03/10/2004,08:33,1141.25,1141.25,1140.50,1140.50,576,2662,3238.00
03/10/2004,08:34,1140.50,1140.75,1140.50,1140.75,869,133,1002.00
03/10/2004,08:35,1140.75,1141.25,1140.50,1140.50,1066,1601,2667.00
03/10/2004,08:36,1140.50,1140.75,1140.25,1140.50,962,1141,2103.00
03/10/2004,08:37,1140.50,1140.75,1140.25,1140.75,1049,1127,2176.00
03/10/2004,08:38,1140.50,1140.75,1140.00,1140.00,911,1374,2285.00
03/10/2004,08:39,1140.00,1140.25,1139.25,1139.75,1479,3791,5270.00
03/10/2004,08:40,1139.75,1140.00,1139.25,1139.50,714,813,1527.00
03/10/2004,08:41,1139.50,1140.00,1139.50,1139.75,880,947,1827.00
03/10/2004,08:42,1139.75,1140.25,1139.75,1140.25,1108,1375,2483.00
03/10/2004,08:43,1140.25,1140.50,1139.75,1140.25,894,547,1441.00
03/10/2004,08:44,1140.25,1140.50,1140.00,1140.00,1060,1163,2223.00
03/10/2004,08:45,1140.25,1140.25,1139.00,1139.25,993,2707,3700.00
03/10/2004,08:46,1139.25,1139.50,1139.00,1139.25,778,2789,3567.00
03/10/2004,08:47,1139.25,1139.25,1138.00,1138.25,1938,3661,5599.00
03/10/2004,08:48,1138.25,1138.75,1138.00,1138.75,1668,719,2387.00
03/10/2004,08:49,1138.50,1138.75,1138.50,1138.75,565,888,1453.00
03/10/2004,08:50,1138.75,1139.00,1138.50,1139.00,1310,342,1652.00
03/10/2004,08:51,1139.00,1139.25,1138.25,1138.75,1235,938,2173.00
03/10/2004,08:52,1139.00,1139.50,1138.75,1139.50,1103,131,1234.00
03/10/2004,08:53,1139.50,1139.75,1139.00,1139.75,2219,1299,3518.00
03/10/2004,08:54,1139.75,1140.00,1139.50,1139.75,1153,1145,2298.00
03/10/2004,08:55,1139.75,1140.00,1139.50,1139.50,334,484,818.00
03/10/2004,08:56,1139.50,1139.75,1138.75,1138.75,142,1369,1511.00
03/10/2004,08:57,1138.75,1139.00,1138.50,1139.00,596,573,1169.00
03/10/2004,08:58,1138.75,1139.00,1138.75,1139.00,139,538,677.00
03/10/2004,08:59,1138.75,1139.00,1138.75,1139.00,160,218,378.00
03/10/2004,09:00,1139.00,1139.50,1138.75,1139.50,943,22,965.00
03/10/2004,09:01,1139.50,1139.50,1138.50,1138.50,399,1147,1546.00
03/10/2004,09:02,1138.50,1138.75,1137.00,1137.00,825,4006,4831.00
03/10/2004,09:03,1137.25,1137.50,1136.50,1136.75,1561,3463,5024.00
03/10/2004,09:04,1136.75,1137.75,1136.50,1137.50,2308,3256,5564.00
03/10/2004,09:05,1137.50,1137.75,1137.00,1137.25,1076,1100,2176.00
03/10/2004,09:06,1137.00,1137.75,1136.75,1137.00,1065,1901,2966.00
03/10/2004,09:07,1137.25,1138.50,1137.00,1138.25,2918,484,3402.00
03/10/2004,09:08,1138.25,1138.50,1138.00,1138.25,1263,962,2225.00
03/10/2004,09:09,1138.25,1138.75,1138.00,1138.00,635,1072,1707.00
03/10/2004,09:10,1138.00,1138.75,1138.00,1138.25,535,327,862.00
03/10/2004,09:11,1138.25,1138.50,1137.75,1137.75,172,1086,1258.00
03/10/2004,09:12,1137.75,1138.00,1136.50,1136.50,1083,4119,5202.00
03/10/2004,09:13,1136.50,1137.50,1136.50,1137.25,2307,1967,4274.00
03/10/2004,09:14,1137.25,1137.75,1136.50,1136.75,1799,3537,5336.00
03/10/2004,09:15,1136.75,1137.75,1136.75,1137.00,1232,808,2040.00
03/10/2004,09:16,1137.25,1137.25,1136.75,1136.75,283,729,1012.00
03/10/2004,09:17,1136.75,1137.25,1136.50,1137.00,871,743,1614.00
03/10/2004,09:18,1137.00,1137.75,1137.00,1137.25,1796,862,2658.00
03/10/2004,09:19,1137.25,1137.25,1136.00,1136.75,1732,3458,5190.00
03/10/2004,09:20,1137.00,1138.00,1136.75,1137.75,2852,1504,4356.00
03/10/2004,09:21,1137.50,1138.25,1137.50,1138.00,1569,1319,2888.00
03/10/2004,09:22,1138.00,1138.75,1137.75,1138.25,3081,1126,4207.00
03/10/2004,09:23,1138.25,1138.50,1138.00,1138.25,585,429,1014.00
03/10/2004,09:24,1138.25,1138.50,1138.00,1138.25,535,271,806.00
03/10/2004,09:25,1138.25,1138.75,1138.25,1138.50,708,621,1329.00
03/10/2004,09:26,1138.50,1139.00,1138.25,1138.50,2148,2190,4338.00
03/10/2004,09:27,1138.50,1139.00,1138.50,1138.50,2095,691,2786.00
03/10/2004,09:28,1138.75,1139.50,1138.75,1139.50,2910,555,3465.00
03/10/2004,09:29,1139.50,1139.50,1138.75,1139.25,1077,1884,2961.00
03/10/2004,09:30,1139.00,1140.00,1139.00,1140.00,2068,818,2886.00
03/10/2004,09:31,1140.00,1140.75,1139.75,1140.50,5277,3817,9094.00
03/10/2004,09:32,1140.50,1141.00,1140.25,1140.75,1721,730,2451.00
03/10/2004,09:33,1140.75,1140.75,1140.50,1140.50,1042,692,1734.00
03/10/2004,09:34,1140.50,1141.00,1140.25,1140.50,1619,1186,2805.00
03/10/2004,09:35,1140.50,1141.00,1140.00,1140.25,1145,1722,2867.00
03/10/2004,09:36,1140.50,1140.75,1139.75,1139.75,635,2882,3517.00
03/10/2004,09:37,1139.75,1140.00,1139.50,1140.00,709,803,1512.00
03/10/2004,09:38,1140.00,1140.25,1139.75,1140.25,759,402,1161.00
03/10/2004,09:39,1140.25,1140.75,1140.00,1140.50,1068,571,1639.00
03/10/2004,09:40,1140.50,1140.50,1139.75,1140.00,901,1626,2527.00
03/10/2004,09:41,1140.25,1140.75,1140.00,1140.25,313,404,717.00
03/10/2004,09:42,1140.25,1140.50,1140.00,1140.25,1259,162,1421.00
03/10/2004,09:43,1140.25,1140.25,1140.00,1140.00,727,138,865.00
03/10/2004,09:44,1140.25,1140.25,1140.00,1140.25,90,656,746.00
03/10/2004,09:45,1140.00,1140.25,1139.75,1139.75,539,438,977.00
03/10/2004,09:46,1139.75,1140.00,1139.25,1139.75,1063,1345,2408.00
03/10/2004,09:47,1139.75,1140.50,1139.75,1140.25,815,200,1015.00
03/10/2004,09:48,1140.50,1141.00,1140.25,1140.50,3407,2173,5580.00
03/10/2004,09:49,1140.50,1141.50,1140.25,1140.75,2616,1802,4418.00
03/10/2004,09:50,1140.75,1140.75,1139.75,1140.25,1222,2865,4087.00
03/10/2004,09:51,1140.25,1140.75,1140.00,1140.00,354,1601,1955.00
03/10/2004,09:52,1140.00,1140.00,1139.75,1139.75,222,128,350.00
03/10/2004,09:53,1139.75,1140.50,1139.75,1140.50,960,114,1074.00
03/10/2004,09:54,1140.50,1140.50,1139.50,1139.75,396,1851,2247.00
03/10/2004,09:55,1139.75,1140.25,1139.50,1140.00,943,251,1194.00
03/10/2004,09:56,1140.00,1140.25,1139.75,1140.00,205,252,457.00
03/10/2004,09:57,1139.75,1139.75,1139.50,1139.50,115,544,659.00
03/10/2004,09:58,1139.50,1139.75,1139.50,1139.50,572,1128,1700.00
03/10/2004,09:59,1139.75,1140.25,1139.50,1139.50,699,674,1373.00
03/10/2004,10:00,1139.50,1139.75,1139.25,1139.50,400,826,1226.00
03/10/2004,10:01,1139.50,1139.75,1139.25,1139.50,229,77,306.00
03/10/2004,10:02,1139.50,1140.00,1139.50,1140.00,679,20,699.00
03/10/2004,10:03,1140.00,1140.50,1139.75,1140.25,886,63,949.00
03/10/2004,10:04,1140.25,1140.75,1140.25,1140.50,1028,48,1076.00
03/10/2004,10:05,1140.75,1140.75,1140.25,1140.50,429,226,655.00
03/10/2004,10:06,1140.75,1140.75,1140.25,1140.25,101,448,549.00
03/10/2004,10:07,1140.25,1140.25,1139.75,1140.00,401,1252,1653.00
03/10/2004,10:08,1140.00,1140.75,1140.00,1140.50,1382,410,1792.00
03/10/2004,10:09,1140.75,1140.75,1140.00,1140.25,297,820,1117.00
03/10/2004,10:10,1140.25,1140.50,1140.00,1140.50,273,310,583.00
03/10/2004,10:11,1140.50,1140.75,1140.25,1140.75,530,87,617.00
03/10/2004,10:12,1140.50,1140.75,1140.25,1140.25,88,362,450.00
03/10/2004,10:13,1140.50,1140.50,1139.75,1140.00,66,934,1000.00
03/10/2004,10:14,1140.00,1140.25,1139.75,1140.00,32,422,454.00
03/10/2004,10:15,1140.00,1140.25,1139.75,1140.25,1157,236,1393.00
03/10/2004,10:16,1140.25,1140.25,1140.00,1140.00,28,321,349.00
03/10/2004,10:17,1140.25,1140.25,1140.00,1140.00,11,251,262.00
03/10/2004,10:18,1140.25,1140.25,1139.75,1139.75,141,2465,2606.00
03/10/2004,10:19,1139.75,1140.25,1139.50,1139.75,825,1519,2344.00
03/10/2004,10:20,1139.75,1140.25,1139.50,1140.00,1364,702,2066.00
03/10/2004,10:21,1140.00,1140.00,1139.75,1140.00,313,9,322.00
03/10/2004,10:22,1140.00,1140.25,1139.75,1140.00,244,180,424.00
03/10/2004,10:23,1140.00,1140.25,1140.00,1140.25,111,0,111.00
03/10/2004,10:24,1140.25,1140.50,1140.25,1140.50,481,59,540.00
03/10/2004,10:25,1140.50,1140.50,1139.50,1139.50,82,1070,1152.00
03/10/2004,10:26,1139.50,1139.75,1139.50,1139.50,109,404,513.00
03/10/2004,10:27,1139.50,1139.50,1139.25,1139.25,81,1168,1249.00
03/10/2004,10:28,1139.25,1139.50,1138.50,1138.75,496,2999,3495.00
03/10/2004,10:29,1139.00,1139.00,1138.50,1138.75,545,273,818.00
03/10/2004,10:30,1139.00,1139.00,1138.75,1138.75,131,108,239.00
03/10/2004,10:31,1139.00,1139.25,1138.75,1139.00,856,215,1071.00
03/10/2004,10:32,1139.00,1139.00,1138.50,1138.75,976,709,1685.00
03/10/2004,10:33,1138.75,1138.75,1138.00,1138.25,1063,3507,4570.00
03/10/2004,10:34,1138.25,1138.50,1138.25,1138.50,878,64,942.00
03/10/2004,10:35,1138.50,1138.75,1138.00,1138.25,618,1325,1943.00
03/10/2004,10:36,1138.00,1138.25,1137.25,1137.75,1923,3219,5142.00
03/10/2004,10:37,1138.00,1138.25,1137.50,1138.00,1628,1700,3328.00
03/10/2004,10:38,1138.00,1138.50,1138.00,1138.25,713,360,1073.00
03/10/2004,10:39,1138.25,1138.50,1138.00,1138.25,357,590,947.00
03/10/2004,10:40,1138.00,1138.25,1137.50,1138.00,1361,1706,3067.00
03/10/2004,10:41,1138.00,1138.25,1137.50,1138.00,833,1330,2163.00
03/10/2004,10:42,1138.00,1138.25,1137.75,1138.00,197,626,823.00
03/10/2004,10:43,1138.00,1138.50,1137.50,1138.50,1755,1037,2792.00
03/10/2004,10:44,1138.75,1138.75,1138.00,1138.25,942,1222,2164.00
03/10/2004,10:45,1138.50,1138.50,1138.00,1138.25,281,124,405.00
03/10/2004,10:46,1138.25,1138.50,1138.00,1138.25,58,227,285.00
03/10/2004,10:47,1138.25,1138.50,1138.25,1138.25,168,18,186.00
03/10/2004,10:48,1138.50,1138.50,1138.00,1138.25,244,285,529.00
03/10/2004,10:49,1138.25,1138.25,1137.75,1137.75,331,336,667.00
03/10/2004,10:50,1137.75,1138.00,1137.50,1137.75,52,577,629.00
03/10/2004,10:51,1137.50,1138.00,1137.50,1138.00,220,111,331.00
03/10/2004,10:52,1137.75,1138.00,1137.50,1138.00,469,269,738.00
03/10/2004,10:53,1138.00,1138.25,1137.75,1138.00,113,255,368.00
03/10/2004,10:54,1138.00,1138.00,1137.00,1137.00,599,1995,2594.00
03/10/2004,10:55,1137.00,1138.00,1136.75,1137.75,1569,1206,2775.00
03/10/2004,10:56,1137.75,1137.75,1137.00,1137.25,679,759,1438.00
03/10/2004,10:57,1137.25,1137.75,1137.25,1137.25,411,406,817.00
03/10/2004,10:58,1137.25,1137.75,1137.25,1137.75,96,378,474.00
03/10/2004,10:59,1137.75,1138.00,1137.50,1137.75,420,163,583.00
03/10/2004,11:00,1138.00,1138.00,1137.50,1138.00,339,284,623.00
03/10/2004,11:01,1138.00,1138.00,1137.75,1138.00,444,108,552.00
03/10/2004,11:02,1138.00,1138.00,1136.75,1136.75,272,2061,2333.00
03/10/2004,11:03,1136.75,1137.75,1136.50,1137.75,1162,777,1939.00
03/10/2004,11:04,1137.50,1138.00,1137.50,1138.00,422,120,542.00
03/10/2004,11:05,1138.00,1138.25,1137.75,1138.00,907,542,1449.00
03/10/2004,11:06,1138.00,1138.25,1137.50,1137.75,238,507,745.00
03/10/2004,11:07,1137.75,1138.00,1136.75,1136.75,117,1675,1792.00
03/10/2004,11:08,1136.75,1137.50,1136.75,1137.25,927,911,1838.00
03/10/2004,11:09,1137.25,1137.75,1137.00,1137.50,590,278,868.00
03/10/2004,11:10,1137.50,1138.00,1137.25,1137.75,1085,143,1228.00
03/10/2004,11:11,1137.75,1137.75,1137.50,1137.75,417,75,492.00
03/10/2004,11:12,1137.50,1137.75,1137.50,1137.75,18,138,156.00
03/10/2004,11:13,1137.50,1138.00,1137.50,1137.75,288,28,316.00
03/10/2004,11:14,1138.00,1138.25,1137.75,1138.25,613,21,634.00
03/10/2004,11:15,1138.00,1138.25,1138.00,1138.25,53,128,181.00
03/10/2004,11:16,1138.25,1138.25,1138.00,1138.00,193,14,207.00
03/10/2004,11:17,1138.00,1138.25,1137.75,1138.00,79,268,347.00
03/10/2004,11:18,1138.00,1138.25,1137.75,1138.00,584,271,855.00
03/10/2004,11:19,1138.00,1138.25,1137.75,1138.00,108,306,414.00
03/10/2004,11:20,1138.00,1138.25,1137.75,1138.00,192,34,226.00
03/10/2004,11:21,1137.75,1138.00,1137.50,1137.75,40,156,196.00
03/10/2004,11:22,1137.50,1137.75,1137.50,1137.75,94,567,661.00
03/10/2004,11:23,1137.75,1137.75,1137.25,1137.50,385,506,891.00
03/10/2004,11:24,1137.50,1137.75,1137.00,1137.75,805,625,1430.00
03/10/2004,11:25,1137.75,1138.00,1137.50,1138.00,390,434,824.00
03/10/2004,11:26,1138.00,1138.00,1137.75,1138.00,12,41,53.00
03/10/2004,11:27,1138.00,1138.00,1137.75,1137.75,31,41,72.00
03/10/2004,11:28,1138.00,1138.00,1137.75,1137.75,17,201,218.00
03/10/2004,11:29,1137.50,1137.75,1137.25,1137.50,183,569,752.00
03/10/2004,11:30,1137.25,1137.50,1137.00,1137.25,335,629,964.00
03/10/2004,11:31,1137.50,1137.50,1137.00,1137.00,30,833,863.00
03/10/2004,11:32,1137.00,1137.00,1136.75,1136.75,86,273,359.00
03/10/2004,11:33,1136.75,1137.25,1136.25,1137.00,1234,1919,3153.00
03/10/2004,11:34,1136.75,1137.00,1136.25,1136.75,100,1056,1156.00
03/10/2004,11:35,1136.50,1137.00,1136.50,1136.75,138,156,294.00
03/10/2004,11:36,1136.75,1137.00,1136.50,1137.00,266,331,597.00
03/10/2004,11:37,1137.00,1137.25,1136.50,1136.75,1008,608,1616.00
03/10/2004,11:38,1136.75,1137.00,1136.75,1137.00,174,5,179.00
03/10/2004,11:39,1137.00,1137.00,1136.50,1136.75,173,253,426.00
03/10/2004,11:40,1136.75,1136.75,1136.00,1136.00,560,2097,2657.00
03/10/2004,11:41,1136.25,1137.00,1136.00,1137.00,1520,549,2069.00
03/10/2004,11:42,1136.75,1137.75,1136.75,1137.75,2293,59,2352.00
03/10/2004,11:43,1137.50,1137.75,1137.25,1137.50,1291,509,1800.00
03/10/2004,11:44,1137.50,1138.00,1137.25,1138.00,1649,599,2248.00
03/10/2004,11:45,1137.75,1138.25,1137.75,1138.25,1771,130,1901.00
03/10/2004,11:46,1138.25,1138.25,1137.75,1138.00,392,642,1034.00
03/10/2004,11:47,1138.00,1138.25,1137.75,1137.75,33,256,289.00
03/10/2004,11:48,1137.75,1138.00,1137.50,1137.50,2,234,236.00
03/10/2004,11:49,1137.50,1137.75,1137.50,1137.50,9,368,377.00
03/10/2004,11:50,1137.50,1137.75,1137.50,1137.50,322,516,838.00
03/10/2004,11:51,1137.50,1138.00,1137.50,1137.75,359,83,442.00
03/10/2004,11:52,1137.75,1138.00,1137.75,1137.75,101,24,125.00
03/10/2004,11:53,1137.75,1138.00,1137.50,1137.50,22,523,545.00
03/10/2004,11:54,1137.50,1138.00,1137.25,1137.75,324,78,402.00
03/10/2004,11:55,1137.75,1137.75,1137.50,1137.50,112,19,131.00
03/10/2004,11:56,1137.50,1137.75,1137.25,1137.25,17,130,147.00
03/10/2004,11:57,1137.25,1137.50,1137.25,1137.50,30,12,42.00
03/10/2004,11:58,1137.50,1137.50,1137.00,1137.00,40,318,358.00
03/10/2004,11:59,1137.00,1137.50,1137.00,1137.25,226,17,243.00
03/10/2004,12:00,1137.50,1138.00,1137.50,1138.00,1157,30,1187.00
03/10/2004,12:01,1138.00,1138.00,1137.50,1137.75,978,140,1118.00
03/10/2004,12:02,1137.75,1138.00,1137.75,1137.75,14,107,121.00
03/10/2004,12:03,1137.75,1138.00,1137.25,1137.25,190,571,761.00
03/10/2004,12:04,1137.25,1137.50,1137.25,1137.50,545,334,879.00
03/10/2004,12:05,1137.50,1137.50,1137.25,1137.25,285,97,382.00
03/10/2004,12:06,1137.25,1137.25,1135.50,1135.75,790,4688,5478.00
03/10/2004,12:07,1135.75,1136.00,1135.25,1135.50,2212,3995,6207.00
03/10/2004,12:08,1135.50,1135.75,1135.25,1135.75,945,1509,2454.00
03/10/2004,12:09,1135.75,1135.75,1135.25,1135.50,480,1210,1690.00
03/10/2004,12:10,1135.50,1135.75,1135.25,1135.50,1970,1280,3250.00
03/10/2004,12:11,1135.25,1135.50,1135.00,1135.00,653,1955,2608.00
03/10/2004,12:12,1135.00,1135.25,1134.25,1134.25,1005,3487,4492.00
03/10/2004,12:13,1134.50,1135.00,1134.25,1135.00,1802,536,2338.00
03/10/2004,12:14,1135.00,1135.25,1134.75,1135.00,1979,689,2668.00
03/10/2004,12:15,1134.75,1135.50,1134.75,1135.00,1350,770,2120.00
03/10/2004,12:16,1135.00,1135.25,1135.00,1135.00,548,743,1291.00
03/10/2004,12:17,1135.00,1135.00,1134.50,1134.75,204,708,912.00
03/10/2004,12:18,1134.75,1134.75,1134.25,1134.50,403,861,1264.00
03/10/2004,12:19,1134.50,1134.50,1133.75,1134.25,829,2399,3228.00
03/10/2004,12:20,1134.00,1134.25,1132.75,1132.75,2588,6562,9150.00
03/10/2004,12:21,1133.00,1133.25,1132.75,1133.00,2516,3757,6273.00
03/10/2004,12:22,1133.00,1133.50,1133.00,1133.25,2058,1059,3117.00
03/10/2004,12:23,1133.25,1133.50,1133.00,1133.25,1279,1557,2836.00
03/10/2004,12:24,1133.25,1133.50,1132.25,1132.50,1182,3207,4389.00
03/10/2004,12:25,1132.25,1133.25,1132.25,1133.00,2718,967,3685.00
03/10/2004,12:26,1133.00,1133.00,1132.50,1133.00,1094,337,1431.00
03/10/2004,12:27,1133.00,1133.00,1132.75,1133.00,564,146,710.00
03/10/2004,12:28,1133.00,1133.50,1133.00,1133.50,2195,285,2480.00
03/10/2004,12:29,1133.25,1133.50,1133.00,1133.50,1107,859,1966.00
03/10/2004,12:30,1133.50,1133.50,1133.00,1133.00,1003,984,1987.00
03/10/2004,12:31,1133.25,1133.50,1133.00,1133.25,1451,510,1961.00
03/10/2004,12:32,1133.50,1133.50,1133.25,1133.50,81,402,483.00
03/10/2004,12:33,1133.25,1133.50,1133.25,1133.50,121,518,639.00
03/10/2004,12:34,1133.25,1133.75,1133.25,1133.75,2788,133,2921.00
03/10/2004,12:35,1133.75,1134.00,1133.50,1134.00,1758,24,1782.00
03/10/2004,12:36,1134.00,1134.25,1133.75,1134.00,985,268,1253.00
03/10/2004,12:37,1134.25,1134.25,1134.00,1134.00,261,47,308.00
03/10/2004,12:38,1134.25,1134.25,1133.75,1134.25,1731,759,2490.00
03/10/2004,12:39,1134.25,1134.50,1134.00,1134.00,363,356,719.00
03/10/2004,12:40,1134.25,1134.25,1133.75,1133.75,144,686,830.00
03/10/2004,12:41,1133.75,1134.00,1133.75,1133.75,55,625,680.00
03/10/2004,12:42,1133.75,1134.00,1133.75,1133.75,221,1360,1581.00
03/10/2004,12:43,1134.00,1134.00,1133.50,1133.50,57,668,725.00
03/10/2004,12:44,1133.50,1133.75,1133.50,1133.50,663,209,872.00
03/10/2004,12:45,1133.50,1134.00,1133.00,1133.25,552,1020,1572.00
03/10/2004,12:46,1133.25,1133.25,1132.75,1132.75,238,1753,1991.00
03/10/2004,12:47,1132.75,1133.00,1132.25,1132.25,267,1590,1857.00
03/10/2004,12:48,1132.50,1132.75,1131.00,1131.25,1932,6571,8503.00
03/10/2004,12:49,1131.50,1131.50,1130.50,1131.25,2107,3664,5771.00
03/10/2004,12:50,1131.25,1132.00,1131.25,1131.50,2510,1139,3649.00
03/10/2004,12:51,1131.75,1131.75,1131.25,1131.50,1236,1208,2444.00
03/10/2004,12:52,1131.50,1131.50,1131.00,1131.25,554,2070,2624.00
03/10/2004,12:53,1131.25,1131.75,1131.00,1131.75,1089,363,1452.00
03/10/2004,12:54,1131.75,1132.25,1131.25,1132.25,1298,754,2052.00
03/10/2004,12:55,1132.25,1132.50,1132.00,1132.50,2408,493,2901.00
03/10/2004,12:56,1132.50,1133.00,1132.25,1132.50,1839,891,2730.00
03/10/2004,12:57,1132.50,1132.50,1132.00,1132.25,902,829,1731.00
03/10/2004,12:58,1132.25,1132.50,1132.00,1132.25,1402,622,2024.00
03/10/2004,12:59,1132.25,1132.50,1132.00,1132.25,380,2236,2616.00
03/10/2004,13:00,1132.25,1132.25,1131.75,1131.75,525,630,1155.00
03/10/2004,13:01,1131.75,1132.25,1131.75,1132.00,394,407,801.00
03/10/2004,13:02,1132.00,1132.25,1132.00,1132.25,131,79,210.00
03/10/2004,13:03,1132.25,1133.00,1132.00,1132.75,1675,1171,2846.00
03/10/2004,13:04,1132.75,1133.25,1132.50,1133.25,2387,370,2757.00
03/10/2004,13:05,1133.25,1133.50,1133.00,1133.00,1130,881,2011.00
03/10/2004,13:06,1133.25,1133.25,1132.75,1133.25,680,1036,1716.00
03/10/2004,13:07,1133.25,1133.50,1133.00,1133.50,607,143,750.00
03/10/2004,13:08,1133.25,1133.50,1133.00,1133.00,166,234,400.00
03/10/2004,13:09,1133.00,1133.25,1132.75,1132.75,157,515,672.00
03/10/2004,13:10,1132.75,1133.00,1132.75,1133.00,325,111,436.00
03/10/2004,13:11,1133.00,1133.25,1132.75,1133.00,177,519,696.00
03/10/2004,13:12,1133.00,1133.25,1132.75,1133.00,119,292,411.00
03/10/2004,13:13,1132.75,1133.00,1132.25,1132.25,56,1980,2036.00
03/10/2004,13:14,1132.25,1133.00,1132.25,1132.75,1228,268,1496.00
03/10/2004,13:15,1133.00,1133.00,1132.50,1132.75,137,936,1073.00
03/10/2004,13:16,1132.75,1133.25,1132.50,1133.25,920,316,1236.00
03/10/2004,13:17,1133.25,1133.25,1133.00,1133.00,112,445,557.00
03/10/2004,13:18,1133.00,1133.00,1132.75,1133.00,700,115,815.00
03/10/2004,13:19,1133.00,1133.75,1132.75,1133.50,2571,685,3256.00
03/10/2004,13:20,1133.50,1133.50,1133.00,1133.25,462,658,1120.00
03/10/2004,13:21,1133.00,1133.50,1132.75,1133.00,635,985,1620.00
03/10/2004,13:22,1133.00,1133.25,1132.50,1132.50,474,1042,1516.00
03/10/2004,13:23,1132.50,1132.75,1132.50,1132.50,510,1001,1511.00
03/10/2004,13:24,1132.50,1133.25,1132.50,1133.00,1533,726,2259.00
03/10/2004,13:25,1133.00,1133.25,1133.00,1133.00,729,322,1051.00
03/10/2004,13:26,1133.00,1133.00,1132.75,1132.75,37,543,580.00
03/10/2004,13:27,1132.75,1132.75,1132.50,1132.50,323,602,925.00
03/10/2004,13:28,1132.50,1132.50,1131.75,1131.75,302,1786,2088.00
03/10/2004,13:29,1131.75,1132.00,1131.25,1131.50,891,2732,3623.00
03/10/2004,13:30,1131.50,1132.00,1131.00,1131.75,1114,1441,2555.00
03/10/2004,13:31,1131.75,1132.00,1131.75,1132.00,289,139,428.00
03/10/2004,13:32,1131.75,1132.00,1131.25,1131.25,481,1514,1995.00
03/10/2004,13:33,1131.25,1131.75,1130.50,1131.00,1949,2632,4581.00
03/10/2004,13:34,1131.25,1131.75,1131.00,1131.75,1589,1139,2728.00
03/10/2004,13:35,1131.75,1132.25,1131.50,1132.00,1545,1199,2744.00
03/10/2004,13:36,1132.00,1133.00,1132.00,1132.50,2605,290,2895.00
03/10/2004,13:37,1132.75,1133.00,1132.50,1133.00,1150,51,1201.00
03/10/2004,13:38,1132.75,1133.00,1132.50,1132.75,151,374,525.00
03/10/2004,13:39,1132.50,1133.00,1132.25,1132.50,497,1213,1710.00
03/10/2004,13:40,1132.25,1132.75,1132.00,1132.25,872,1144,2016.00
03/10/2004,13:41,1132.25,1132.50,1132.00,1132.25,172,234,406.00
03/10/2004,13:42,1132.25,1132.50,1132.00,1132.00,217,285,502.00
03/10/2004,13:43,1132.00,1132.25,1131.75,1132.00,306,901,1207.00
03/10/2004,13:44,1132.00,1132.00,1131.50,1131.75,289,482,771.00
03/10/2004,13:45,1131.75,1132.50,1131.75,1132.50,865,166,1031.00
03/10/2004,13:46,1132.50,1132.50,1132.00,1132.00,152,388,540.00
03/10/2004,13:47,1132.25,1133.00,1132.00,1133.00,1942,181,2123.00
03/10/2004,13:48,1133.00,1133.25,1132.50,1133.00,587,939,1526.00
03/10/2004,13:49,1133.25,1133.25,1132.50,1132.75,989,595,1584.00
03/10/2004,13:50,1132.75,1132.75,1132.00,1132.00,177,1337,1514.00
03/10/2004,13:51,1132.00,1132.25,1131.75,1132.25,362,291,653.00
03/10/2004,13:52,1132.25,1132.25,1131.50,1131.50,206,913,1119.00
03/10/2004,13:53,1131.75,1132.25,1131.50,1132.00,257,35,292.00
03/10/2004,13:54,1132.00,1132.25,1131.75,1132.00,53,597,650.00
03/10/2004,13:55,1131.75,1132.25,1131.75,1132.25,280,237,517.00
03/10/2004,13:56,1132.00,1132.25,1131.75,1132.00,151,323,474.00
03/10/2004,13:57,1132.00,1132.25,1132.00,1132.00,548,62,610.00
03/10/2004,13:58,1132.00,1132.00,1131.00,1131.75,844,2409,3253.00
03/10/2004,13:59,1131.75,1132.00,1131.50,1131.50,236,705,941.00
03/10/2004,14:00,1131.75,1131.75,1131.25,1131.50,440,557,997.00
03/10/2004,14:01,1131.50,1132.25,1131.50,1132.25,2410,261,2671.00
03/10/2004,14:02,1132.25,1132.25,1131.25,1131.50,446,1691,2137.00
03/10/2004,14:03,1131.50,1131.75,1131.00,1131.00,1024,735,1759.00
03/10/2004,14:04,1131.00,1131.50,1130.75,1131.00,606,1825,2431.00
03/10/2004,14:05,1131.00,1131.00,1130.25,1130.50,212,2352,2564.00
03/10/2004,14:06,1130.50,1131.00,1130.25,1130.75,2262,1835,4097.00
03/10/2004,14:07,1131.00,1131.00,1130.25,1130.75,724,2424,3148.00
03/10/2004,14:08,1130.50,1130.75,1130.00,1130.75,1806,1790,3596.00
03/10/2004,14:09,1130.75,1130.75,1129.00,1129.00,454,4724,5178.00
03/10/2004,14:10,1129.00,1129.50,1129.00,1129.25,2070,2897,4967.00
03/10/2004,14:11,1129.00,1129.50,1129.00,1129.25,1877,1291,3168.00
03/10/2004,14:12,1129.25,1129.50,1128.75,1129.25,3373,2706,6079.00
03/10/2004,14:13,1129.25,1129.50,1129.00,1129.25,432,768,1200.00
03/10/2004,14:14,1129.25,1129.75,1129.25,1129.25,1028,469,1497.00
03/10/2004,14:15,1129.50,1129.75,1129.25,1129.50,593,689,1282.00
03/10/2004,14:16,1129.75,1129.75,1129.50,1129.75,152,103,255.00
03/10/2004,14:17,1129.75,1129.75,1128.75,1128.75,201,3435,3636.00
03/10/2004,14:18,1128.75,1129.00,1128.00,1128.00,967,4360,5327.00
03/10/2004,14:19,1128.00,1128.50,1127.75,1128.00,1503,2597,4100.00
03/10/2004,14:20,1128.00,1128.25,1126.75,1127.00,1947,4397,6344.00
03/10/2004,14:21,1127.00,1127.25,1126.25,1126.25,2500,5228,7728.00
03/10/2004,14:22,1126.50,1127.00,1126.25,1126.75,1374,1042,2416.00
03/10/2004,14:23,1127.00,1127.00,1126.50,1126.75,1238,1112,2350.00
03/10/2004,14:24,1126.75,1127.00,1126.50,1127.00,1277,640,1917.00
03/10/2004,14:25,1127.00,1127.25,1126.50,1127.25,732,465,1197.00
03/10/2004,14:26,1127.00,1127.25,1126.50,1127.25,1103,736,1839.00
03/10/2004,14:27,1127.00,1127.25,1125.25,1125.50,1792,5950,7742.00
03/10/2004,14:28,1125.25,1125.50,1124.25,1124.50,2147,4493,6640.00
03/10/2004,14:29,1124.50,1124.50,1123.00,1123.25,2745,5886,8631.00
03/10/2004,14:30,1123.25,1124.25,1123.00,1123.75,3015,3106,6121.00
03/10/2004,14:31,1123.50,1124.00,1122.75,1123.25,1954,5732,7686.00
03/10/2004,14:32,1123.00,1123.50,1122.50,1122.50,2247,4663,6910.00
03/10/2004,14:33,1122.50,1123.00,1122.25,1122.75,2569,2114,4683.00
03/10/2004,14:34,1122.75,1122.75,1121.75,1122.50,2797,3839,6636.00
03/10/2004,14:35,1122.50,1124.50,1122.50,1124.25,5604,2145,7749.00
03/10/2004,14:36,1124.50,1124.75,1123.75,1124.75,3396,1784,5180.00
03/10/2004,14:37,1124.75,1125.25,1124.50,1125.00,2690,1652,4342.00
03/10/2004,14:38,1124.75,1125.50,1124.75,1125.50,2474,726,3200.00
03/10/2004,14:39,1125.25,1125.75,1125.25,1125.75,2559,1029,3588.00
03/10/2004,14:40,1125.50,1125.75,1124.75,1125.00,848,2380,3228.00
03/10/2004,14:41,1125.25,1125.50,1124.75,1125.00,1278,1899,3177.00
03/10/2004,14:42,1125.00,1125.50,1124.75,1125.50,1016,1509,2525.00
03/10/2004,14:43,1125.50,1125.75,1125.25,1125.50,1806,510,2316.00
03/10/2004,14:44,1125.50,1125.75,1125.25,1125.75,1087,501,1588.00
03/10/2004,14:45,1125.50,1126.00,1125.25,1125.75,877,1243,2120.00
03/10/2004,14:46,1125.50,1125.75,1125.25,1125.25,307,676,983.00
03/10/2004,14:47,1125.50,1125.75,1124.50,1124.50,1369,2936,4305.00
03/10/2004,14:48,1124.50,1125.00,1124.25,1124.50,1141,1429,2570.00
03/10/2004,14:49,1124.50,1124.50,1124.00,1124.25,869,2061,2930.00
03/10/2004,14:50,1124.00,1124.50,1123.75,1124.25,1724,1884,3608.00
03/10/2004,14:51,1124.25,1124.50,1124.00,1124.25,374,1287,1661.00
03/10/2004,14:52,1124.25,1124.75,1124.25,1124.50,1425,472,1897.00
03/10/2004,14:53,1124.75,1125.50,1124.50,1125.50,3085,361,3446.00
03/10/2004,14:54,1125.25,1125.50,1125.00,1125.50,1470,1092,2562.00
03/10/2004,14:55,1125.25,1125.50,1125.00,1125.25,407,894,1301.00
03/10/2004,14:56,1125.25,1125.50,1124.25,1124.25,1207,4483,5690.00
03/10/2004,14:57,1124.50,1124.50,1123.75,1124.00,561,2644,3205.00
03/10/2004,14:58,1124.00,1124.50,1124.00,1124.50,845,319,1164.00
03/10/2004,14:59,1124.50,1124.50,1123.75,1124.00,433,2093,2526.00
03/10/2004,15:00,1124.00,1124.25,1123.25,1123.50,1780,4103,5883.00
03/10/2004,15:01,1123.25,1123.75,1122.50,1123.25,4719,5165,9884.00
03/10/2004,15:02,1123.25,1123.50,1123.00,1123.00,1536,2634,4170.00
03/10/2004,15:03,1123.00,1123.25,1122.25,1122.50,1018,3630,4648.00
03/10/2004,15:04,1122.25,1122.50,1121.75,1121.75,754,2987,3741.00
03/10/2004,15:05,1121.75,1121.75,1121.00,1121.25,2141,2821,4962.00
03/10/2004,15:06,1121.00,1121.50,1120.50,1121.50,1927,4652,6579.00
03/10/2004,15:07,1121.25,1121.50,1120.75,1121.25,1746,1572,3318.00
03/10/2004,15:08,1121.25,1121.50,1121.00,1121.50,756,763,1519.00
03/10/2004,15:09,1121.25,1121.75,1121.00,1121.25,2729,726,3455.00
03/10/2004,15:10,1121.25,1121.75,1121.00,1121.25,1077,2327,3404.00
03/10/2004,15:11,1121.00,1121.25,1120.25,1120.25,762,2684,3446.00
03/10/2004,15:12,1120.50,1120.75,1120.25,1120.75,2497,1465,3962.00
03/10/2004,15:13,1120.75,1120.75,1120.25,1120.50,1395,439,1834.00
03/10/2004,15:14,1120.50,1120.75,1119.50,1119.75,1495,3400,4895.00
03/10/2004,15:15,1119.75,1120.25,1119.50,1120.00,3519,3494,7013.00
03/10/2004,15:16,1120.00,1120.25,1120.00,1120.00,1,24,25.00
03/10/2004,15:31,1120.25,1120.50,1120.00,1120.25,56,384,440.00
03/10/2004,15:32,1120.00,1120.25,1119.75,1120.00,114,166,280.00
03/10/2004,15:33,1120.00,1120.25,1120.00,1120.00,40,57,97.00
03/10/2004,15:34,1120.00,1120.25,1120.00,1120.00,11,235,246.00
03/10/2004,15:35,1119.75,1120.00,1119.75,1120.00,91,52,143.00
03/10/2004,15:36,1120.25,1120.25,1120.00,1120.00,1,23,24.00
03/10/2004,15:37,1120.00,1120.00,1119.75,1120.00,121,101,222.00
03/10/2004,15:38,1120.00,1120.00,1119.75,1119.75,32,192,224.00
03/10/2004,15:39,1119.75,1120.25,1119.75,1120.00,245,76,321.00
03/10/2004,15:40,1120.00,1120.25,1120.00,1120.00,7,18,25.00
03/10/2004,15:41,1120.00,1120.25,1120.00,1120.25,254,4,258.00
03/10/2004,15:42,1120.25,1120.50,1120.00,1120.25,98,16,114.00
03/10/2004,15:43,1120.25,1120.25,1120.25,1120.25,0,18,18.00
03/10/2004,15:44,1120.50,1120.50,1120.25,1120.25,1,85,86.00
03/10/2004,15:45,1120.50,1120.50,1120.50,1120.50,22,0,22.00
03/10/2004,15:46,1120.25,1120.50,1120.25,1120.50,102,20,122.00
03/10/2004,15:47,1120.25,1120.50,1120.25,1120.50,95,1,96.00
03/10/2004,15:48,1120.50,1120.75,1120.50,1120.50,53,1,54.00
03/10/2004,15:49,1120.50,1120.75,1120.50,1120.75,11,59,70.00
03/10/2004,15:51,1120.50,1120.50,1120.50,1120.50,0,3,3.00
03/10/2004,15:52,1120.50,1120.75,1120.50,1120.50,13,14,27.00
03/10/2004,15:53,1120.75,1120.75,1120.75,1120.75,123,0,123.00
03/10/2004,15:54,1120.75,1121.00,1120.75,1121.00,109,0,109.00
03/10/2004,15:56,1120.75,1121.00,1120.75,1120.75,7,2,9.00
03/10/2004,15:57,1121.00,1121.00,1120.75,1120.75,2,10,12.00
03/10/2004,15:58,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/10/2004,15:59,1120.75,1121.00,1120.75,1120.75,4,73,77.00
03/10/2004,16:00,1120.75,1120.75,1120.50,1120.50,26,105,131.00
03/10/2004,17:01,1120.25,1120.50,1120.25,1120.25,22,68,90.00
03/10/2004,17:02,1120.25,1120.25,1120.00,1120.25,1,13,14.00
03/10/2004,17:03,1120.25,1120.25,1119.75,1119.75,5,20,25.00
03/10/2004,17:04,1120.00,1120.25,1120.00,1120.25,96,0,96.00
03/10/2004,17:05,1120.25,1120.25,1120.00,1120.00,27,83,110.00
03/10/2004,17:06,1120.00,1120.00,1120.00,1120.00,0,32,32.00
03/10/2004,17:07,1120.00,1120.00,1120.00,1120.00,0,4,4.00
03/10/2004,17:09,1120.00,1120.00,1119.75,1119.75,0,35,35.00
03/10/2004,17:10,1120.00,1120.00,1119.75,1119.75,1,15,16.00
03/10/2004,17:11,1120.00,1120.00,1119.75,1119.75,3,3,6.00
03/10/2004,17:12,1119.75,1120.00,1119.75,1120.00,62,6,68.00
03/10/2004,17:13,1120.00,1120.25,1120.00,1120.00,48,4,52.00
03/10/2004,17:15,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/10/2004,17:17,1120.25,1120.50,1120.25,1120.50,76,0,76.00
03/10/2004,17:18,1120.25,1120.25,1120.25,1120.25,0,15,15.00
03/10/2004,17:19,1120.25,1120.25,1120.25,1120.25,0,26,26.00
03/10/2004,17:20,1120.25,1120.25,1120.25,1120.25,0,5,5.00
03/10/2004,17:26,1120.25,1120.25,1120.25,1120.25,0,7,7.00
03/10/2004,17:28,1120.25,1120.25,1120.25,1120.25,0,4,4.00
03/10/2004,17:31,1120.00,1120.00,1119.75,1120.00,24,22,46.00
03/10/2004,17:32,1120.00,1120.25,1120.00,1120.25,56,0,56.00
03/10/2004,17:33,1120.00,1120.25,1120.00,1120.25,5,3,8.00
03/10/2004,17:34,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/10/2004,17:35,1120.00,1120.00,1120.00,1120.00,0,1,1.00
03/10/2004,17:36,1120.00,1120.25,1120.00,1120.25,40,14,54.00
03/10/2004,17:37,1120.25,1120.25,1120.25,1120.25,3,0,3.00
03/10/2004,17:38,1120.25,1120.25,1120.25,1120.25,20,0,20.00
03/10/2004,17:39,1120.25,1120.50,1120.25,1120.25,9,2,11.00
03/10/2004,17:40,1120.50,1120.50,1120.25,1120.50,59,3,62.00
03/10/2004,17:41,1120.50,1120.50,1120.25,1120.25,9,2,11.00
03/10/2004,17:42,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/10/2004,17:43,1120.50,1120.50,1120.25,1120.25,1,1,2.00
03/10/2004,17:44,1120.25,1120.25,1120.25,1120.25,0,5,5.00
03/10/2004,17:45,1120.50,1120.50,1120.25,1120.50,2,5,7.00
03/10/2004,17:46,1120.25,1120.25,1120.25,1120.25,0,5,5.00
03/10/2004,17:47,1120.25,1120.50,1120.25,1120.50,4,7,11.00
03/10/2004,17:48,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/10/2004,17:49,1120.25,1120.50,1120.25,1120.50,39,50,89.00
03/10/2004,17:50,1120.25,1120.25,1120.25,1120.25,0,5,5.00
03/10/2004,17:51,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/10/2004,17:52,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/10/2004,17:53,1120.25,1120.50,1120.25,1120.25,1,41,42.00
03/10/2004,17:54,1120.00,1120.25,1120.00,1120.00,5,14,19.00
03/10/2004,17:55,1120.25,1120.25,1120.25,1120.25,4,0,4.00
03/10/2004,17:56,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/10/2004,17:57,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/10/2004,17:59,1120.25,1120.25,1120.25,1120.25,3,0,3.00
03/10/2004,18:00,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/10/2004,18:01,1120.25,1120.25,1120.25,1120.25,6,0,6.00
03/10/2004,18:02,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/10/2004,18:03,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/10/2004,18:04,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/10/2004,18:05,1120.00,1120.25,1120.00,1120.00,5,2,7.00
03/10/2004,18:06,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/10/2004,18:08,1120.25,1120.25,1120.25,1120.25,7,0,7.00
03/10/2004,18:09,1120.25,1120.25,1120.00,1120.00,14,1,15.00
03/10/2004,18:10,1120.25,1120.25,1120.00,1120.00,8,1,9.00
03/10/2004,18:11,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/10/2004,18:12,1120.25,1120.25,1120.25,1120.25,5,0,5.00
03/10/2004,18:13,1120.00,1120.25,1120.00,1120.25,1,2,3.00
03/10/2004,18:14,1120.25,1120.25,1120.00,1120.00,1,3,4.00
03/10/2004,18:15,1120.25,1120.25,1120.25,1120.25,5,0,5.00
03/10/2004,18:16,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/10/2004,18:17,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/10/2004,18:18,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/10/2004,18:21,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/10/2004,18:22,1120.25,1120.25,1120.25,1120.25,4,0,4.00
03/10/2004,18:25,1120.25,1120.25,1120.25,1120.25,9,0,9.00
03/10/2004,18:26,1120.25,1120.50,1120.25,1120.50,2,0,2.00
03/10/2004,18:27,1120.50,1120.50,1120.25,1120.25,17,1,18.00
03/10/2004,18:28,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/10/2004,18:29,1120.50,1120.50,1120.50,1120.50,14,0,14.00
03/10/2004,18:31,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/10/2004,18:32,1120.50,1120.75,1120.50,1120.75,2,0,2.00
03/10/2004,18:33,1120.75,1120.75,1120.75,1120.75,8,0,8.00
03/10/2004,18:34,1120.75,1120.75,1120.75,1120.75,40,0,40.00
03/10/2004,18:35,1120.75,1120.75,1120.75,1120.75,46,0,46.00
03/10/2004,18:36,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/10/2004,18:37,1121.00,1121.00,1120.75,1120.75,7,1,8.00
03/10/2004,18:38,1121.00,1121.00,1120.75,1120.75,1,1,2.00
03/10/2004,18:39,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/10/2004,18:41,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/10/2004,18:43,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/10/2004,18:44,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/10/2004,18:45,1121.00,1121.00,1121.00,1121.00,9,0,9.00
03/10/2004,18:46,1121.00,1121.00,1120.75,1120.75,1,3,4.00
03/10/2004,18:47,1121.00,1121.00,1121.00,1121.00,100,0,100.00
03/10/2004,18:48,1121.00,1121.25,1121.00,1121.25,21,0,21.00
03/10/2004,18:49,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/10/2004,18:51,1121.00,1121.25,1121.00,1121.00,20,107,127.00
03/10/2004,18:52,1121.00,1121.00,1121.00,1121.00,0,26,26.00
03/10/2004,18:53,1121.00,1121.25,1121.00,1121.00,3,38,41.00
03/10/2004,18:55,1120.75,1121.00,1120.75,1121.00,1,2,3.00
03/10/2004,18:56,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/10/2004,18:57,1121.00,1121.00,1121.00,1121.00,36,0,36.00
03/10/2004,18:58,1121.00,1121.25,1121.00,1121.25,6,0,6.00
03/10/2004,18:59,1121.25,1121.25,1121.25,1121.25,35,0,35.00
03/10/2004,19:01,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/10/2004,19:03,1121.00,1121.00,1121.00,1121.00,0,105,105.00
03/10/2004,19:04,1121.00,1121.00,1121.00,1121.00,0,10,10.00
03/10/2004,19:08,1121.00,1121.00,1120.75,1121.00,2,6,8.00
03/10/2004,19:09,1121.00,1121.25,1121.00,1121.25,34,0,34.00
03/10/2004,19:10,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/10/2004,19:11,1121.00,1121.25,1121.00,1121.25,1,1,2.00
03/10/2004,19:13,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/10/2004,19:15,1121.00,1121.00,1121.00,1121.00,0,12,12.00
03/10/2004,19:17,1121.00,1121.25,1121.00,1121.25,13,9,22.00
03/10/2004,19:18,1121.00,1121.25,1121.00,1121.00,2,12,14.00
03/10/2004,19:19,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/10/2004,19:20,1121.25,1121.50,1121.25,1121.25,24,5,29.00
03/10/2004,19:21,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/10/2004,19:23,1121.25,1121.25,1121.00,1121.00,0,14,14.00
03/10/2004,19:25,1121.25,1121.25,1121.25,1121.25,3,0,3.00
03/10/2004,19:26,1121.25,1121.25,1121.25,1121.25,3,0,3.00
03/10/2004,19:27,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/10/2004,19:29,1121.25,1121.25,1121.25,1121.25,4,0,4.00
03/10/2004,19:30,1121.25,1121.50,1121.25,1121.50,3,0,3.00
03/10/2004,19:32,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/10/2004,19:33,1121.50,1121.50,1121.25,1121.25,100,4,104.00
03/10/2004,19:34,1121.50,1121.50,1121.50,1121.50,17,0,17.00
03/10/2004,19:35,1121.50,1121.75,1121.50,1121.75,7,0,7.00
03/10/2004,19:36,1121.75,1121.75,1121.75,1121.75,2,0,2.00
03/10/2004,19:38,1121.75,1121.75,1121.50,1121.50,1,2,3.00
03/10/2004,19:39,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/10/2004,19:40,1121.50,1121.75,1121.50,1121.75,1,1,2.00
03/10/2004,19:41,1121.50,1121.50,1121.50,1121.50,0,4,4.00
03/10/2004,19:43,1121.50,1121.50,1121.50,1121.50,0,3,3.00
03/10/2004,19:44,1121.50,1121.50,1121.50,1121.50,0,14,14.00
03/10/2004,19:45,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,19:46,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,19:47,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,19:50,1121.50,1121.75,1121.50,1121.75,1,1,2.00
03/10/2004,19:51,1121.50,1121.50,1121.50,1121.50,0,6,6.00
03/10/2004,19:52,1121.75,1121.75,1121.50,1121.50,1,5,6.00
03/10/2004,19:54,1121.75,1121.75,1121.75,1121.75,5,0,5.00
03/10/2004,19:55,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,19:56,1121.50,1121.50,1121.50,1121.50,0,3,3.00
03/10/2004,19:57,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/10/2004,19:59,1121.50,1121.75,1121.50,1121.75,3,1,4.00
03/10/2004,20:00,1121.50,1121.50,1121.50,1121.50,0,10,10.00
03/10/2004,20:01,1121.50,1121.50,1121.50,1121.50,0,12,12.00
03/10/2004,20:02,1121.50,1121.50,1121.50,1121.50,0,6,6.00
03/10/2004,20:03,1121.50,1121.50,1121.50,1121.50,0,3,3.00
03/10/2004,20:04,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,20:05,1121.50,1121.50,1121.50,1121.50,0,4,4.00
03/10/2004,20:06,1121.75,1121.75,1121.50,1121.50,1,4,5.00
03/10/2004,20:07,1121.50,1121.75,1121.50,1121.50,1,4,5.00
03/10/2004,20:08,1121.50,1121.50,1121.50,1121.50,0,4,4.00
03/10/2004,20:10,1121.75,1121.75,1121.75,1121.75,5,0,5.00
03/10/2004,20:12,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,20:14,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/10/2004,20:16,1121.50,1121.50,1121.25,1121.25,0,10,10.00
03/10/2004,20:17,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,20:18,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,20:19,1121.25,1121.50,1121.00,1121.00,2,25,27.00
03/10/2004,20:20,1121.25,1121.50,1121.25,1121.25,22,14,36.00
03/10/2004,20:21,1121.25,1121.25,1121.25,1121.25,0,42,42.00
03/10/2004,20:22,1121.25,1121.25,1121.25,1121.25,0,64,64.00
03/10/2004,20:23,1121.25,1121.50,1121.25,1121.50,155,4,159.00
03/10/2004,20:24,1121.50,1121.50,1121.50,1121.50,50,0,50.00
03/10/2004,20:25,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,20:26,1121.25,1121.25,1121.25,1121.25,0,9,9.00
03/10/2004,20:28,1121.25,1121.25,1121.25,1121.25,0,1,1.00
03/10/2004,20:30,1121.25,1121.25,1121.25,1121.25,0,1,1.00
03/10/2004,20:31,1121.25,1121.25,1121.25,1121.25,0,1,1.00
03/10/2004,20:34,1121.25,1121.25,1121.25,1121.25,0,1,1.00
03/10/2004,20:36,1121.25,1121.50,1121.25,1121.50,1,1,2.00
03/10/2004,20:37,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,20:38,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/10/2004,20:39,1121.50,1121.50,1121.50,1121.50,7,0,7.00
03/10/2004,20:40,1121.75,1121.75,1121.50,1121.75,152,10,162.00
03/10/2004,20:45,1121.75,1121.75,1121.75,1121.75,38,0,38.00
03/10/2004,20:48,1121.50,1121.75,1121.50,1121.75,2,11,13.00
03/10/2004,20:50,1121.75,1121.75,1121.75,1121.75,31,0,31.00
03/10/2004,20:52,1121.75,1121.75,1121.75,1121.75,6,0,6.00
03/10/2004,20:53,1121.50,1121.75,1121.50,1121.75,47,7,54.00
03/10/2004,20:54,1121.75,1121.75,1121.50,1121.50,1,7,8.00
03/10/2004,20:55,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/10/2004,20:59,1121.75,1121.75,1121.75,1121.75,4,0,4.00
03/10/2004,21:00,1121.50,1121.50,1121.50,1121.50,0,23,23.00
03/10/2004,21:01,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,21:02,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/10/2004,21:05,1121.50,1121.50,1121.50,1121.50,0,3,3.00
03/10/2004,21:06,1121.25,1121.25,1121.25,1121.25,0,10,10.00
03/10/2004,21:12,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,21:15,1121.25,1121.25,1121.25,1121.25,0,1,1.00
03/10/2004,21:17,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/10/2004,21:19,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,21:20,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,21:21,1121.50,1121.50,1121.25,1121.25,30,2,32.00
03/10/2004,21:23,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/10/2004,21:24,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/10/2004,21:25,1121.25,1121.25,1121.25,1121.25,0,10,10.00
03/10/2004,21:26,1121.25,1121.25,1121.25,1121.25,0,6,6.00
03/10/2004,21:27,1121.25,1121.50,1121.25,1121.50,1,1,2.00
03/10/2004,21:31,1121.50,1121.50,1121.50,1121.50,4,0,4.00
03/10/2004,21:37,1121.25,1121.25,1121.25,1121.25,0,1,1.00
03/10/2004,21:39,1121.50,1121.50,1121.50,1121.50,3,0,3.00
03/10/2004,21:42,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/10/2004,21:45,1121.25,1121.25,1121.25,1121.25,0,15,15.00
03/10/2004,21:46,1121.25,1121.25,1121.25,1121.25,0,10,10.00
03/10/2004,21:47,1121.50,1121.50,1121.50,1121.50,66,0,66.00
03/10/2004,21:48,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/10/2004,21:49,1121.50,1121.50,1121.50,1121.50,4,0,4.00
03/10/2004,21:52,1121.50,1121.50,1121.50,1121.50,10,0,10.00
03/10/2004,21:55,1121.50,1121.50,1121.50,1121.50,10,0,10.00
03/10/2004,22:02,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/10/2004,22:05,1121.50,1121.50,1121.50,1121.50,3,0,3.00
03/10/2004,22:06,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/10/2004,22:07,1121.50,1121.50,1121.50,1121.50,6,0,6.00
03/10/2004,22:10,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/10/2004,22:13,1121.50,1121.50,1121.50,1121.50,8,0,8.00
03/10/2004,22:14,1121.50,1121.50,1121.50,1121.50,5,0,5.00
03/10/2004,22:15,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/10/2004,22:17,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/10/2004,22:19,1121.75,1121.75,1121.75,1121.75,2,0,2.00
03/10/2004,22:20,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/10/2004,22:22,1121.75,1121.75,1121.75,1121.75,2,0,2.00
03/10/2004,22:24,1121.75,1121.75,1121.75,1121.75,4,0,4.00
03/10/2004,22:29,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,22:31,1121.75,1121.75,1121.75,1121.75,30,0,30.00
03/10/2004,22:34,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,22:37,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,22:38,1121.75,1122.00,1121.75,1122.00,41,0,41.00
03/10/2004,22:39,1122.00,1122.00,1121.75,1121.75,161,113,274.00
03/10/2004,22:40,1121.75,1121.75,1121.75,1121.75,0,57,57.00
03/10/2004,22:44,1121.75,1121.75,1121.75,1121.75,0,2,2.00
03/10/2004,22:45,1121.75,1121.75,1121.75,1121.75,0,1,1.00
03/10/2004,22:47,1121.75,1121.75,1121.75,1121.75,0,2,2.00
03/10/2004,22:48,1121.75,1121.75,1121.75,1121.75,0,1,1.00
03/10/2004,22:50,1121.75,1122.00,1121.75,1122.00,12,28,40.00
03/10/2004,22:51,1122.00,1122.00,1122.00,1122.00,1,0,1.00
03/10/2004,22:52,1122.00,1122.00,1121.75,1121.75,2,7,9.00
03/10/2004,22:54,1121.75,1121.75,1121.75,1121.75,0,17,17.00
03/10/2004,22:55,1121.75,1121.75,1121.75,1121.75,0,3,3.00
03/10/2004,22:57,1121.75,1121.75,1121.50,1121.50,0,7,7.00
03/10/2004,23:07,1121.75,1121.75,1121.50,1121.50,2,2,4.00
03/10/2004,23:08,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/10/2004,23:09,1121.75,1121.75,1121.50,1121.50,2,1,3.00
03/10/2004,23:12,1121.50,1121.75,1121.50,1121.75,1,1,2.00
03/10/2004,23:20,1121.75,1121.75,1121.75,1121.75,2,0,2.00
03/10/2004,23:30,1121.75,1121.75,1121.75,1121.75,5,0,5.00
03/10/2004,23:33,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/10/2004,23:45,1121.75,1121.75,1121.50,1121.50,1,1,2.00
03/10/2004,23:47,1121.50,1121.50,1121.50,1121.50,0,5,5.00
03/10/2004,23:48,1121.50,1121.50,1121.50,1121.50,0,41,41.00
03/10/2004,23:56,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/11/2004,00:00,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/11/2004,00:03,1121.25,1121.25,1121.25,1121.25,0,11,11.00
03/11/2004,00:04,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/11/2004,00:05,1121.50,1121.50,1121.25,1121.25,1,5,6.00
03/11/2004,00:06,1121.25,1121.25,1121.25,1121.25,0,5,5.00
03/11/2004,00:07,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/11/2004,00:08,1121.25,1121.25,1120.75,1120.75,0,116,116.00
03/11/2004,00:09,1120.75,1121.00,1120.50,1121.00,24,28,52.00
03/11/2004,00:10,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/11/2004,00:11,1121.00,1121.00,1120.75,1120.75,5,5,10.00
03/11/2004,00:14,1121.00,1121.00,1121.00,1121.00,5,0,5.00
03/11/2004,00:15,1121.25,1121.25,1121.25,1121.25,20,0,20.00
03/11/2004,00:16,1121.00,1121.00,1121.00,1121.00,0,5,5.00
03/11/2004,00:22,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/11/2004,00:23,1121.25,1121.25,1121.25,1121.25,11,0,11.00
03/11/2004,00:25,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/11/2004,00:27,1121.25,1121.25,1121.25,1121.25,7,0,7.00
03/11/2004,00:28,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/11/2004,00:30,1121.50,1121.50,1121.25,1121.25,3,1,4.00
03/11/2004,00:31,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/11/2004,00:34,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/11/2004,00:39,1121.50,1121.75,1121.50,1121.75,32,0,32.00
03/11/2004,00:41,1121.75,1121.75,1121.50,1121.50,1,1,2.00
03/11/2004,00:42,1121.50,1121.50,1121.50,1121.50,0,6,6.00
03/11/2004,00:46,1121.50,1121.50,1121.50,1121.50,0,10,10.00
03/11/2004,00:47,1121.50,1121.50,1121.25,1121.25,0,5,5.00
03/11/2004,00:49,1121.50,1121.50,1121.50,1121.50,7,0,7.00
03/11/2004,00:50,1121.50,1121.50,1121.50,1121.50,4,0,4.00
03/11/2004,00:51,1121.50,1121.50,1121.50,1121.50,35,0,35.00
03/11/2004,00:54,1121.50,1121.50,1121.50,1121.50,10,0,10.00
03/11/2004,00:56,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/11/2004,00:57,1121.50,1121.50,1121.50,1121.50,3,0,3.00
03/11/2004,00:59,1121.50,1121.50,1121.50,1121.50,25,0,25.00
03/11/2004,01:02,1121.50,1121.50,1121.50,1121.50,6,0,6.00
03/11/2004,01:03,1121.50,1121.50,1121.50,1121.50,5,0,5.00
03/11/2004,01:04,1121.50,1121.50,1121.50,1121.50,16,0,16.00
03/11/2004,01:05,1121.50,1121.50,1121.50,1121.50,12,0,12.00
03/11/2004,01:06,1121.75,1121.75,1121.25,1121.75,14,1,15.00
03/11/2004,01:07,1121.75,1121.75,1121.75,1121.75,4,0,4.00
03/11/2004,01:08,1121.75,1121.75,1121.75,1121.75,2,0,2.00
03/11/2004,01:09,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/11/2004,01:10,1121.50,1121.50,1121.50,1121.50,0,7,7.00
03/11/2004,01:11,1121.50,1121.50,1121.25,1121.50,1,3,4.00
03/11/2004,01:12,1121.25,1121.25,1121.25,1121.25,0,6,6.00
03/11/2004,01:13,1121.25,1121.50,1121.25,1121.50,4,4,8.00
03/11/2004,01:14,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/11/2004,01:15,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/11/2004,01:17,1121.25,1121.25,1121.25,1121.25,0,1,1.00
03/11/2004,01:19,1121.50,1121.50,1121.50,1121.50,40,0,40.00
03/11/2004,01:20,1121.50,1121.50,1121.50,1121.50,7,0,7.00
03/11/2004,01:21,1121.50,1121.50,1121.50,1121.50,5,0,5.00
03/11/2004,01:27,1121.50,1121.50,1121.50,1121.50,14,0,14.00
03/11/2004,01:29,1121.75,1121.75,1121.75,1121.75,2,0,2.00
03/11/2004,01:30,1121.75,1121.75,1121.75,1121.75,39,0,39.00
03/11/2004,01:31,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/11/2004,01:32,1121.50,1121.50,1121.50,1121.50,0,12,12.00
03/11/2004,01:33,1121.50,1121.75,1121.50,1121.75,1,2,3.00
03/11/2004,01:34,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/11/2004,01:35,1121.50,1121.50,1121.50,1121.50,0,1,1.00
03/11/2004,01:37,1121.50,1122.00,1121.50,1121.75,142,33,175.00
03/11/2004,01:39,1121.75,1121.75,1121.75,1121.75,0,1,1.00
03/11/2004,01:40,1121.75,1121.75,1121.75,1121.75,0,1,1.00
03/11/2004,01:41,1121.75,1121.75,1121.75,1121.75,0,80,80.00
03/11/2004,01:42,1121.75,1122.00,1121.75,1122.00,4,15,19.00
03/11/2004,01:44,1122.00,1122.00,1122.00,1122.00,2,0,2.00
03/11/2004,01:45,1122.00,1122.00,1122.00,1122.00,16,0,16.00
03/11/2004,01:46,1122.00,1122.00,1122.00,1122.00,58,0,58.00
03/11/2004,01:47,1122.00,1122.00,1122.00,1122.00,1,0,1.00
03/11/2004,01:48,1122.00,1122.00,1121.75,1121.75,4,44,48.00
03/11/2004,01:49,1121.50,1121.75,1121.50,1121.75,49,7,56.00
03/11/2004,01:50,1121.75,1121.75,1121.75,1121.75,51,0,51.00
03/11/2004,01:51,1121.50,1121.75,1121.50,1121.75,53,5,58.00
03/11/2004,01:52,1121.50,1121.50,1121.50,1121.50,0,6,6.00
03/11/2004,01:53,1121.50,1121.50,1121.50,1121.50,0,5,5.00
03/11/2004,01:54,1121.50,1121.50,1121.50,1121.50,0,4,4.00
03/11/2004,01:55,1121.50,1121.75,1121.50,1121.75,2,8,10.00
03/11/2004,01:56,1121.50,1121.50,1121.25,1121.25,0,51,51.00
03/11/2004,01:57,1121.50,1121.50,1121.50,1121.50,26,0,26.00
03/11/2004,01:59,1121.75,1121.75,1121.50,1121.50,3,10,13.00
03/11/2004,02:00,1121.50,1121.50,1121.50,1121.50,0,30,30.00
03/11/2004,02:01,1121.50,1121.50,1121.00,1121.00,0,44,44.00
03/11/2004,02:02,1121.25,1121.25,1121.00,1121.25,51,6,57.00
03/11/2004,02:03,1121.00,1121.75,1121.00,1121.75,127,32,159.00
03/11/2004,02:04,1121.75,1121.75,1121.25,1121.50,63,50,113.00
03/11/2004,02:05,1121.50,1121.50,1121.00,1121.00,5,62,67.00
03/11/2004,02:06,1120.75,1121.00,1120.25,1120.75,55,122,177.00
03/11/2004,02:07,1120.75,1121.00,1120.50,1120.75,77,103,180.00
03/11/2004,02:08,1120.75,1121.00,1120.50,1120.75,196,15,211.00
03/11/2004,02:09,1120.75,1121.00,1120.50,1120.75,94,7,101.00
03/11/2004,02:10,1121.00,1121.00,1121.00,1121.00,28,0,28.00
03/11/2004,02:11,1121.00,1121.25,1121.00,1121.25,2,0,2.00
03/11/2004,02:12,1121.00,1121.00,1120.75,1120.75,40,63,103.00
03/11/2004,02:13,1121.00,1121.00,1120.75,1120.75,12,98,110.00
03/11/2004,02:14,1120.75,1120.75,1120.50,1120.50,0,125,125.00
03/11/2004,02:15,1120.50,1120.50,1120.25,1120.50,45,57,102.00
03/11/2004,02:16,1120.50,1120.50,1120.25,1120.50,77,41,118.00
03/11/2004,02:17,1120.50,1120.50,1120.25,1120.25,115,108,223.00
03/11/2004,02:18,1120.25,1120.50,1120.25,1120.50,27,6,33.00
03/11/2004,02:19,1120.50,1120.75,1120.50,1120.75,64,5,69.00
03/11/2004,02:20,1120.75,1121.00,1120.75,1120.75,52,33,85.00
03/11/2004,02:21,1120.75,1121.00,1120.75,1120.75,11,92,103.00
03/11/2004,02:22,1120.75,1120.75,1120.75,1120.75,0,13,13.00
03/11/2004,02:23,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/11/2004,02:24,1120.75,1120.75,1120.25,1120.50,22,44,66.00
03/11/2004,02:25,1120.50,1120.50,1120.25,1120.25,43,21,64.00
03/11/2004,02:26,1120.25,1120.25,1120.00,1120.00,0,18,18.00
03/11/2004,02:27,1120.25,1120.50,1120.25,1120.25,49,14,63.00
03/11/2004,02:28,1120.25,1120.50,1120.25,1120.50,4,5,9.00
03/11/2004,02:29,1120.25,1120.50,1120.25,1120.25,2,35,37.00
03/11/2004,02:30,1120.25,1120.25,1120.00,1120.00,0,40,40.00
03/11/2004,02:31,1120.00,1120.25,1119.75,1120.00,15,126,141.00
03/11/2004,02:32,1120.00,1120.00,1120.00,1120.00,34,0,34.00
03/11/2004,02:33,1120.00,1120.00,1119.75,1120.00,22,15,37.00
03/11/2004,02:34,1120.00,1120.50,1120.00,1120.25,73,12,85.00
03/11/2004,02:35,1120.25,1120.25,1120.25,1120.25,0,14,14.00
03/11/2004,02:36,1120.50,1120.50,1120.25,1120.25,10,17,27.00
03/11/2004,02:37,1120.25,1120.25,1120.25,1120.25,0,20,20.00
03/11/2004,02:38,1120.50,1120.50,1120.00,1120.00,1,66,67.00
03/11/2004,02:39,1120.00,1120.00,1120.00,1120.00,0,44,44.00
03/11/2004,02:40,1120.00,1120.25,1120.00,1120.25,15,22,37.00
03/11/2004,02:41,1120.25,1120.50,1120.25,1120.50,109,0,109.00
03/11/2004,02:42,1120.50,1120.50,1120.50,1120.50,43,0,43.00
03/11/2004,02:43,1120.75,1120.75,1120.75,1120.75,34,0,34.00
03/11/2004,02:44,1121.00,1121.00,1120.75,1121.00,61,5,66.00
03/11/2004,02:45,1121.00,1121.00,1120.75,1121.00,37,19,56.00
03/11/2004,02:46,1121.00,1121.00,1121.00,1121.00,38,0,38.00
03/11/2004,02:47,1120.75,1120.75,1120.50,1120.75,32,71,103.00
03/11/2004,02:48,1120.75,1120.75,1120.75,1120.75,15,0,15.00
03/11/2004,02:49,1120.75,1120.75,1120.50,1120.75,18,27,45.00
03/11/2004,02:50,1120.75,1120.75,1120.75,1120.75,21,0,21.00
03/11/2004,02:51,1121.00,1121.25,1121.00,1121.00,109,2,111.00
03/11/2004,02:52,1121.25,1121.25,1121.25,1121.25,21,0,21.00
03/11/2004,02:53,1121.00,1121.00,1121.00,1121.00,0,64,64.00
03/11/2004,02:54,1121.00,1121.25,1120.75,1120.75,10,34,44.00
03/11/2004,02:55,1120.75,1120.75,1120.75,1120.75,0,6,6.00
03/11/2004,02:56,1121.00,1121.25,1121.00,1121.25,45,0,45.00
03/11/2004,02:57,1121.00,1121.25,1121.00,1121.25,3,15,18.00
03/11/2004,02:58,1121.25,1121.25,1121.00,1121.00,83,35,118.00
03/11/2004,03:00,1121.00,1121.25,1121.00,1121.25,14,18,32.00
03/11/2004,03:01,1121.25,1121.25,1121.25,1121.25,87,0,87.00
03/11/2004,03:02,1121.00,1121.00,1121.00,1121.00,0,5,5.00
03/11/2004,03:03,1121.00,1121.00,1120.75,1120.75,0,44,44.00
03/11/2004,03:04,1120.75,1120.75,1120.50,1120.50,0,90,90.00
03/11/2004,03:05,1120.50,1120.50,1120.50,1120.50,0,107,107.00
03/11/2004,03:06,1120.50,1120.50,1120.50,1120.50,0,51,51.00
03/11/2004,03:07,1120.50,1120.75,1120.25,1120.50,9,8,17.00
03/11/2004,03:08,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/11/2004,03:09,1120.50,1120.75,1120.50,1120.75,11,0,11.00
03/11/2004,03:10,1120.75,1120.75,1120.50,1120.75,47,1,48.00
03/11/2004,03:11,1120.75,1120.75,1120.50,1120.50,21,10,31.00
03/11/2004,03:12,1120.75,1120.75,1120.25,1120.25,5,119,124.00
03/11/2004,03:13,1120.25,1120.25,1120.25,1120.25,0,222,222.00
03/11/2004,03:14,1120.25,1120.25,1119.75,1119.75,64,68,132.00
03/11/2004,03:15,1120.00,1120.25,1120.00,1120.25,79,1,80.00
03/11/2004,03:16,1120.25,1120.25,1120.00,1120.00,17,1,18.00
03/11/2004,03:17,1120.25,1120.50,1120.00,1120.25,102,33,135.00
03/11/2004,03:18,1120.25,1120.50,1120.25,1120.25,60,45,105.00
03/11/2004,03:19,1120.25,1120.25,1120.00,1120.00,0,302,302.00
03/11/2004,03:20,1120.00,1120.00,1119.75,1120.00,15,17,32.00
03/11/2004,03:21,1120.00,1120.00,1120.00,1120.00,40,0,40.00
03/11/2004,03:22,1120.00,1120.00,1120.00,1120.00,42,0,42.00
03/11/2004,03:23,1120.00,1120.00,1120.00,1120.00,3,0,3.00
03/11/2004,03:24,1120.25,1120.25,1120.25,1120.25,80,0,80.00
03/11/2004,03:25,1120.25,1120.25,1120.25,1120.25,53,0,53.00
03/11/2004,03:26,1120.25,1120.50,1120.00,1120.25,17,38,55.00
03/11/2004,03:28,1120.50,1120.50,1120.00,1120.25,29,31,60.00
03/11/2004,03:29,1120.00,1120.25,1120.00,1120.25,30,5,35.00
03/11/2004,03:30,1120.00,1120.25,1120.00,1120.00,10,4,14.00
03/11/2004,03:31,1120.25,1120.50,1120.25,1120.50,3,0,3.00
03/11/2004,03:32,1120.00,1120.00,1120.00,1120.00,0,50,50.00
03/11/2004,03:33,1120.00,1120.00,1120.00,1120.00,0,11,11.00
03/11/2004,03:34,1120.00,1120.00,1119.75,1119.75,0,37,37.00
03/11/2004,03:35,1119.75,1120.00,1119.50,1119.75,38,203,241.00
03/11/2004,03:36,1119.75,1119.75,1119.50,1119.75,42,8,50.00
03/11/2004,03:37,1120.00,1120.00,1119.75,1120.00,40,21,61.00
03/11/2004,03:38,1119.75,1119.75,1119.50,1119.50,0,22,22.00
03/11/2004,03:39,1120.00,1120.00,1120.00,1120.00,34,0,34.00
03/11/2004,03:40,1120.00,1120.00,1119.75,1120.00,54,3,57.00
03/11/2004,03:41,1120.00,1120.00,1119.75,1120.00,25,35,60.00
03/11/2004,03:42,1119.75,1119.75,1119.75,1119.75,0,33,33.00
03/11/2004,03:43,1119.75,1119.75,1119.75,1119.75,0,46,46.00
03/11/2004,03:44,1119.75,1119.75,1119.75,1119.75,0,14,14.00
03/11/2004,03:45,1119.75,1119.75,1119.75,1119.75,0,5,5.00
03/11/2004,03:46,1119.75,1120.00,1119.75,1120.00,50,6,56.00
03/11/2004,03:48,1119.75,1119.75,1119.75,1119.75,0,53,53.00
03/11/2004,03:49,1119.50,1119.50,1119.25,1119.25,0,185,185.00
03/11/2004,03:50,1119.25,1119.50,1118.75,1119.25,84,469,553.00
03/11/2004,03:51,1119.25,1119.25,1118.75,1118.75,105,94,199.00
03/11/2004,03:52,1118.50,1118.75,1118.25,1118.50,154,170,324.00
03/11/2004,03:53,1118.75,1119.25,1118.50,1119.00,103,7,110.00
03/11/2004,03:54,1119.00,1119.00,1118.75,1119.00,3,39,42.00
03/11/2004,03:55,1119.00,1119.00,1118.50,1118.50,2,71,73.00
03/11/2004,03:56,1118.50,1118.50,1118.50,1118.50,0,59,59.00
03/11/2004,03:57,1118.50,1119.00,1118.25,1118.75,106,33,139.00
03/11/2004,03:58,1119.00,1119.00,1119.00,1119.00,42,0,42.00
03/11/2004,03:59,1119.00,1119.00,1118.75,1118.75,7,2,9.00
03/11/2004,04:00,1119.00,1119.00,1118.75,1119.00,30,73,103.00
03/11/2004,04:02,1118.75,1118.75,1118.50,1118.50,0,34,34.00
03/11/2004,04:03,1118.50,1118.75,1118.50,1118.50,2,63,65.00
03/11/2004,04:04,1118.50,1118.50,1118.50,1118.50,0,48,48.00
03/11/2004,04:05,1118.50,1118.75,1118.50,1118.50,48,82,130.00
03/11/2004,04:06,1118.50,1118.75,1118.50,1118.50,20,64,84.00
03/11/2004,04:07,1118.25,1118.75,1118.25,1118.25,101,96,197.00
03/11/2004,04:08,1118.50,1118.50,1118.00,1118.00,54,37,91.00
03/11/2004,04:09,1118.00,1118.00,1117.50,1117.50,1,135,136.00
03/11/2004,04:10,1117.50,1117.75,1117.50,1117.75,57,15,72.00
03/11/2004,04:11,1117.50,1117.75,1117.50,1117.50,1,35,36.00
03/11/2004,04:12,1117.50,1117.75,1117.00,1117.50,161,143,304.00
03/11/2004,04:13,1117.75,1118.00,1117.75,1118.00,120,0,120.00
03/11/2004,04:14,1118.00,1118.25,1118.00,1118.00,82,8,90.00
03/11/2004,04:15,1118.25,1118.25,1118.00,1118.00,10,3,13.00
03/11/2004,04:16,1118.25,1118.25,1118.00,1118.25,10,1,11.00
03/11/2004,04:17,1118.00,1118.00,1117.75,1117.75,0,40,40.00
03/11/2004,04:18,1117.75,1117.75,1117.75,1117.75,0,6,6.00
03/11/2004,04:19,1117.75,1117.75,1117.50,1117.75,6,22,28.00
03/11/2004,04:20,1117.50,1117.75,1117.50,1117.50,11,21,32.00
03/11/2004,04:21,1117.50,1117.75,1117.50,1117.75,3,1,4.00
03/11/2004,04:22,1117.50,1117.75,1117.50,1117.75,1,26,27.00
03/11/2004,04:23,1117.50,1117.50,1117.25,1117.25,0,67,67.00
03/11/2004,04:24,1117.50,1117.75,1117.25,1117.50,34,13,47.00
03/11/2004,04:25,1117.75,1117.75,1117.50,1117.50,6,78,84.00
03/11/2004,04:26,1117.50,1117.75,1117.50,1117.75,30,12,42.00
03/11/2004,04:27,1118.00,1118.00,1118.00,1118.00,10,0,10.00
03/11/2004,04:28,1118.00,1118.00,1117.75,1118.00,17,2,19.00
03/11/2004,04:29,1118.00,1118.50,1118.00,1118.50,65,0,65.00
03/11/2004,04:30,1118.25,1118.50,1118.25,1118.50,65,23,88.00
03/11/2004,04:31,1118.50,1118.50,1118.50,1118.50,26,0,26.00
03/11/2004,04:32,1118.50,1118.50,1118.50,1118.50,5,0,5.00
03/11/2004,04:33,1118.50,1118.50,1118.50,1118.50,6,0,6.00
03/11/2004,04:34,1118.25,1118.25,1118.25,1118.25,0,4,4.00
03/11/2004,04:36,1118.50,1118.50,1118.25,1118.50,60,1,61.00
03/11/2004,04:37,1118.50,1118.50,1118.50,1118.50,6,0,6.00
03/11/2004,04:38,1118.25,1118.50,1118.25,1118.25,3,84,87.00
03/11/2004,04:39,1118.00,1118.25,1118.00,1118.25,2,23,25.00
03/11/2004,04:40,1118.25,1118.25,1118.25,1118.25,1,0,1.00
03/11/2004,04:42,1118.25,1118.25,1118.25,1118.25,12,0,12.00
03/11/2004,04:43,1118.50,1118.50,1118.50,1118.50,1,0,1.00
03/11/2004,04:44,1118.25,1118.25,1118.25,1118.25,0,18,18.00
03/11/2004,04:45,1118.25,1118.25,1118.25,1118.25,0,8,8.00
03/11/2004,04:46,1118.25,1118.25,1118.25,1118.25,0,17,17.00
03/11/2004,04:47,1118.25,1118.25,1118.25,1118.25,0,12,12.00
03/11/2004,04:48,1118.25,1118.25,1117.75,1117.75,0,52,52.00
03/11/2004,04:49,1117.75,1117.75,1117.75,1117.75,0,14,14.00
03/11/2004,04:50,1117.75,1117.75,1117.75,1117.75,0,56,56.00
03/11/2004,04:51,1117.75,1117.75,1117.50,1117.75,29,11,40.00
03/11/2004,04:52,1117.75,1117.75,1117.75,1117.75,10,0,10.00
03/11/2004,04:53,1117.75,1117.75,1117.50,1117.75,8,11,19.00
03/11/2004,04:54,1117.50,1117.75,1117.50,1117.50,5,6,11.00
03/11/2004,04:55,1117.50,1117.75,1117.50,1117.50,2,17,19.00
03/11/2004,04:56,1117.50,1117.75,1117.50,1117.50,1,106,107.00
03/11/2004,04:58,1117.25,1117.25,1117.25,1117.25,0,18,18.00
03/11/2004,04:59,1117.25,1117.75,1117.25,1117.50,80,47,127.00
03/11/2004,05:00,1117.25,1117.25,1117.00,1117.00,0,296,296.00
03/11/2004,05:01,1117.25,1117.25,1116.50,1116.50,7,259,266.00
03/11/2004,05:02,1116.75,1117.00,1116.50,1116.75,25,8,33.00
03/11/2004,05:03,1116.75,1116.75,1116.25,1116.50,12,72,84.00
03/11/2004,05:04,1116.25,1116.50,1116.25,1116.25,54,22,76.00
03/11/2004,05:05,1116.25,1116.25,1115.75,1116.00,65,204,269.00
03/11/2004,05:06,1116.00,1116.00,1115.50,1115.75,42,58,100.00
03/11/2004,05:07,1115.50,1115.75,1115.50,1115.75,39,71,110.00
03/11/2004,05:08,1116.00,1116.00,1115.75,1115.75,172,14,186.00
03/11/2004,05:09,1115.75,1115.75,1115.50,1115.75,3,40,43.00
03/11/2004,05:10,1115.75,1115.75,1115.25,1115.25,38,56,94.00
03/11/2004,05:11,1115.50,1115.50,1114.75,1114.75,37,274,311.00
03/11/2004,05:12,1114.50,1114.75,1113.00,1113.00,62,493,555.00
03/11/2004,05:13,1113.00,1113.00,1112.00,1113.00,248,243,491.00
03/11/2004,05:14,1112.75,1113.50,1112.75,1113.50,159,67,226.00
03/11/2004,05:15,1113.50,1114.00,1113.25,1113.50,108,312,420.00
03/11/2004,05:16,1113.50,1113.75,1112.75,1113.00,114,308,422.00
03/11/2004,05:17,1112.75,1113.50,1112.50,1112.75,76,109,185.00
03/11/2004,05:18,1112.75,1113.00,1112.50,1113.00,98,101,199.00
03/11/2004,05:19,1113.00,1113.75,1112.75,1113.75,182,24,206.00
03/11/2004,05:20,1113.75,1114.25,1113.50,1114.25,102,15,117.00
03/11/2004,05:21,1114.00,1114.00,1113.50,1113.75,106,224,330.00
03/11/2004,05:22,1113.75,1114.00,1113.75,1113.75,75,46,121.00
03/11/2004,05:23,1113.75,1113.75,1113.00,1113.00,31,103,134.00
03/11/2004,05:24,1113.00,1113.25,1112.75,1113.00,35,29,64.00
03/11/2004,05:25,1113.00,1113.00,1112.75,1113.00,70,112,182.00
03/11/2004,05:26,1112.75,1112.75,1112.50,1112.50,31,86,117.00
03/11/2004,05:27,1112.50,1112.75,1112.00,1112.25,73,149,222.00
03/11/2004,05:28,1112.25,1112.50,1110.50,1110.75,90,871,961.00
03/11/2004,05:29,1110.75,1111.75,1110.50,1111.75,486,101,587.00
03/11/2004,05:30,1111.75,1111.75,1110.75,1111.25,155,307,462.00
03/11/2004,05:31,1111.25,1111.50,1110.75,1111.25,224,66,290.00
03/11/2004,05:32,1111.25,1111.50,1110.75,1111.00,124,271,395.00
03/11/2004,05:33,1111.00,1111.75,1111.00,1111.75,544,38,582.00
03/11/2004,05:34,1111.75,1112.00,1111.50,1111.75,254,78,332.00
03/11/2004,05:35,1111.75,1112.50,1111.75,1112.25,399,26,425.00
03/11/2004,05:36,1112.25,1112.50,1112.25,1112.50,2,54,56.00
03/11/2004,05:37,1112.50,1113.50,1112.25,1113.25,361,86,447.00
03/11/2004,05:38,1113.25,1113.75,1113.25,1113.50,120,83,203.00
03/11/2004,05:39,1113.50,1113.50,1113.00,1113.50,86,49,135.00
03/11/2004,05:40,1113.75,1114.00,1113.00,1113.00,85,199,284.00
03/11/2004,05:41,1113.25,1113.25,1112.75,1113.25,111,151,262.00
03/11/2004,05:42,1113.25,1113.25,1113.00,1113.00,35,120,155.00
03/11/2004,05:43,1113.00,1113.00,1113.00,1113.00,0,35,35.00
03/11/2004,05:44,1113.00,1113.25,1113.00,1113.00,10,20,30.00
03/11/2004,05:45,1113.25,1113.25,1113.00,1113.25,56,2,58.00
03/11/2004,05:46,1113.50,1113.75,1113.25,1113.25,39,23,62.00
03/11/2004,05:47,1113.50,1113.50,1112.50,1112.75,19,231,250.00
03/11/2004,05:48,1112.75,1113.00,1112.50,1112.50,49,56,105.00
03/11/2004,05:49,1112.50,1112.75,1112.50,1112.50,6,55,61.00
03/11/2004,05:50,1112.50,1112.75,1111.50,1111.50,27,210,237.00
03/11/2004,05:51,1111.75,1111.75,1111.25,1111.50,132,30,162.00
03/11/2004,05:52,1111.75,1112.00,1111.50,1111.50,118,57,175.00
03/11/2004,05:53,1111.75,1112.00,1111.75,1112.00,90,195,285.00
03/11/2004,05:54,1112.00,1112.00,1111.75,1112.00,124,22,146.00
03/11/2004,05:55,1112.00,1112.50,1112.00,1112.50,192,0,192.00
03/11/2004,05:56,1112.50,1112.75,1112.25,1112.75,75,70,145.00
03/11/2004,05:57,1113.00,1113.50,1113.00,1113.50,236,105,341.00
03/11/2004,05:58,1113.50,1113.75,1113.50,1113.50,69,69,138.00
03/11/2004,05:59,1113.75,1114.25,1113.75,1114.25,196,1,197.00
03/11/2004,06:00,1114.00,1114.25,1114.00,1114.25,2,83,85.00
03/11/2004,06:01,1114.25,1114.25,1113.75,1113.75,105,225,330.00
03/11/2004,06:02,1113.75,1113.75,1113.50,1113.75,9,13,22.00
03/11/2004,06:03,1113.75,1114.25,1113.50,1114.00,124,84,208.00
03/11/2004,06:04,1114.25,1114.75,1114.25,1114.50,338,31,369.00
03/11/2004,06:05,1114.50,1115.00,1114.25,1114.75,264,105,369.00
03/11/2004,06:06,1115.00,1116.00,1115.00,1115.50,569,195,764.00
03/11/2004,06:07,1115.25,1116.00,1115.25,1115.75,180,64,244.00
03/11/2004,06:08,1115.75,1115.75,1115.25,1115.25,3,333,336.00
03/11/2004,06:09,1115.25,1115.25,1114.75,1114.75,1,151,152.00
03/11/2004,06:10,1114.75,1115.00,1114.50,1114.50,10,178,188.00
03/11/2004,06:11,1114.50,1114.50,1113.50,1113.75,177,487,664.00
03/11/2004,06:12,1113.75,1114.00,1113.75,1114.00,29,0,29.00
03/11/2004,06:13,1113.75,1114.00,1113.75,1113.75,16,42,58.00
03/11/2004,06:14,1113.75,1113.75,1113.25,1113.50,5,224,229.00
03/11/2004,06:15,1113.75,1113.75,1113.50,1113.75,37,54,91.00
03/11/2004,06:16,1113.75,1114.00,1113.50,1113.50,58,73,131.00
03/11/2004,06:17,1113.50,1114.25,1113.50,1114.00,276,119,395.00
03/11/2004,06:18,1114.00,1114.00,1113.50,1113.75,33,112,145.00
03/11/2004,06:19,1113.75,1114.00,1113.50,1113.75,94,14,108.00
03/11/2004,06:20,1113.75,1113.75,1113.50,1113.50,0,130,130.00
03/11/2004,06:21,1113.50,1113.75,1113.50,1113.75,9,2,11.00
03/11/2004,06:22,1113.50,1114.00,1113.50,1114.00,126,171,297.00
03/11/2004,06:23,1114.00,1114.25,1114.00,1114.25,61,0,61.00
03/11/2004,06:24,1114.00,1114.00,1113.75,1114.00,53,71,124.00
03/11/2004,06:25,1114.00,1114.25,1114.00,1114.25,11,0,11.00
03/11/2004,06:26,1114.00,1114.25,1114.00,1114.25,1,105,106.00
03/11/2004,06:27,1114.00,1114.50,1114.00,1114.25,122,70,192.00
03/11/2004,06:28,1114.25,1114.50,1114.25,1114.50,47,4,51.00
03/11/2004,06:29,1114.50,1115.00,1114.50,1115.00,207,7,214.00
03/11/2004,06:30,1115.00,1115.25,1115.00,1115.00,24,8,32.00
03/11/2004,06:31,1115.25,1115.25,1114.75,1115.00,9,257,266.00
03/11/2004,06:32,1114.75,1115.00,1114.75,1115.00,5,11,16.00
03/11/2004,06:33,1114.75,1115.00,1114.75,1114.75,3,20,23.00
03/11/2004,06:34,1115.00,1115.00,1114.50,1114.50,54,242,296.00
03/11/2004,06:35,1114.50,1115.00,1114.50,1115.00,84,2,86.00
03/11/2004,06:36,1115.00,1115.25,1114.75,1115.00,176,98,274.00
03/11/2004,06:37,1115.00,1115.25,1114.75,1114.75,21,242,263.00
03/11/2004,06:38,1114.75,1115.00,1114.75,1115.00,120,22,142.00
03/11/2004,06:39,1115.00,1115.50,1115.00,1115.25,181,55,236.00
03/11/2004,06:40,1115.25,1115.25,1115.00,1115.00,8,114,122.00
03/11/2004,06:41,1115.00,1115.25,1114.50,1115.00,166,193,359.00
03/11/2004,06:42,1114.75,1115.00,1114.50,1115.00,62,58,120.00
03/11/2004,06:43,1114.50,1114.75,1114.25,1114.50,8,44,52.00
03/11/2004,06:44,1114.50,1115.00,1114.50,1114.75,77,15,92.00
03/11/2004,06:45,1114.75,1115.25,1114.75,1115.00,84,119,203.00
03/11/2004,06:46,1115.00,1116.00,1115.00,1116.00,345,128,473.00
03/11/2004,06:47,1116.00,1116.25,1115.75,1115.75,283,205,488.00
03/11/2004,06:48,1115.75,1116.00,1115.50,1116.00,113,31,144.00
03/11/2004,06:49,1116.00,1116.00,1115.50,1115.50,54,92,146.00
03/11/2004,06:50,1115.75,1115.75,1115.50,1115.50,2,113,115.00
03/11/2004,06:51,1115.50,1115.50,1115.00,1115.00,2,80,82.00
03/11/2004,06:52,1115.25,1115.25,1115.00,1115.25,19,93,112.00
03/11/2004,06:53,1115.25,1115.50,1115.00,1115.25,136,37,173.00
03/11/2004,06:54,1115.25,1115.25,1114.75,1114.75,9,60,69.00
03/11/2004,06:55,1115.00,1115.50,1114.75,1115.25,246,263,509.00
03/11/2004,06:56,1115.25,1115.50,1115.25,1115.25,118,14,132.00
03/11/2004,06:57,1115.25,1115.50,1115.25,1115.50,13,59,72.00
03/11/2004,06:58,1115.50,1115.50,1115.00,1115.00,2,171,173.00
03/11/2004,06:59,1115.00,1115.00,1114.75,1114.75,27,79,106.00
03/11/2004,07:00,1114.75,1114.75,1114.25,1114.25,5,237,242.00
03/11/2004,07:01,1114.25,1114.75,1114.25,1114.75,213,24,237.00
03/11/2004,07:02,1114.75,1114.75,1114.00,1114.50,109,109,218.00
03/11/2004,07:03,1114.50,1114.50,1114.00,1114.25,12,101,113.00
03/11/2004,07:04,1114.25,1114.25,1113.75,1114.00,82,146,228.00
03/11/2004,07:05,1114.00,1114.00,1113.50,1113.50,39,49,88.00
03/11/2004,07:06,1113.75,1114.00,1113.50,1113.75,164,189,353.00
03/11/2004,07:07,1114.00,1114.00,1113.75,1113.75,56,6,62.00
03/11/2004,07:08,1114.00,1114.00,1113.50,1113.75,31,92,123.00
03/11/2004,07:09,1113.50,1114.00,1113.50,1113.75,34,56,90.00
03/11/2004,07:10,1113.75,1114.25,1113.75,1114.00,136,38,174.00
03/11/2004,07:11,1114.00,1114.25,1114.00,1114.25,47,67,114.00
03/11/2004,07:12,1114.00,1114.25,1114.00,1114.25,30,13,43.00
03/11/2004,07:13,1114.00,1114.25,1113.50,1113.75,18,212,230.00
03/11/2004,07:14,1113.75,1113.75,1113.25,1113.25,21,86,107.00
03/11/2004,07:15,1113.50,1113.50,1113.00,1113.00,87,298,385.00
03/11/2004,07:16,1113.25,1113.50,1113.00,1113.00,124,280,404.00
03/11/2004,07:17,1113.00,1113.00,1112.50,1112.75,250,283,533.00
03/11/2004,07:18,1112.75,1113.25,1112.50,1113.00,196,132,328.00
03/11/2004,07:19,1113.00,1113.25,1113.00,1113.25,139,1,140.00
03/11/2004,07:20,1113.25,1113.50,1113.00,1113.25,79,52,131.00
03/11/2004,07:21,1113.50,1113.50,1113.25,1113.50,123,79,202.00
03/11/2004,07:22,1113.25,1113.75,1113.25,1113.50,55,54,109.00
03/11/2004,07:23,1113.50,1113.75,1113.25,1113.50,59,67,126.00
03/11/2004,07:24,1113.50,1113.75,1113.50,1113.75,8,14,22.00
03/11/2004,07:25,1113.75,1114.00,1113.50,1113.75,90,81,171.00
03/11/2004,07:26,1113.75,1114.00,1113.50,1114.00,185,126,311.00
03/11/2004,07:27,1113.75,1114.00,1113.50,1113.75,82,120,202.00
03/11/2004,07:28,1113.75,1114.00,1113.75,1113.75,88,41,129.00
03/11/2004,07:29,1114.00,1114.00,1113.75,1114.00,172,124,296.00
03/11/2004,07:30,1114.00,1114.75,1113.75,1114.25,200,109,309.00
03/11/2004,07:31,1114.00,1114.25,1111.75,1112.50,448,1300,1748.00
03/11/2004,07:32,1112.25,1115.00,1112.25,1114.75,787,228,1015.00
03/11/2004,07:33,1114.75,1115.00,1114.25,1114.25,92,259,351.00
03/11/2004,07:34,1114.00,1114.25,1113.75,1114.00,105,116,221.00
03/11/2004,07:35,1114.00,1114.25,1114.00,1114.00,25,88,113.00
03/11/2004,07:36,1114.00,1114.00,1113.50,1113.75,121,95,216.00
03/11/2004,07:37,1113.75,1114.00,1113.75,1113.75,45,126,171.00
03/11/2004,07:38,1113.50,1113.75,1113.00,1113.25,234,409,643.00
03/11/2004,07:39,1113.25,1113.25,1112.75,1113.00,264,279,543.00
03/11/2004,07:40,1113.00,1113.25,1113.00,1113.25,77,121,198.00
03/11/2004,07:41,1113.25,1113.25,1112.75,1113.00,41,267,308.00
03/11/2004,07:42,1113.00,1113.25,1112.75,1112.75,135,108,243.00
03/11/2004,07:43,1112.75,1113.00,1112.50,1112.75,96,79,175.00
03/11/2004,07:44,1112.50,1112.75,1112.25,1112.50,271,128,399.00
03/11/2004,07:45,1112.50,1112.75,1112.50,1112.50,436,254,690.00
03/11/2004,07:46,1112.50,1113.00,1112.50,1112.75,186,767,953.00
03/11/2004,07:47,1112.75,1112.75,1112.50,1112.75,30,206,236.00
03/11/2004,07:48,1112.75,1112.75,1112.50,1112.75,189,2,191.00
03/11/2004,07:49,1112.50,1112.75,1112.50,1112.50,297,100,397.00
03/11/2004,07:50,1112.50,1112.75,1112.50,1112.50,24,14,38.00
03/11/2004,07:51,1112.50,1113.00,1112.50,1112.75,226,64,290.00
03/11/2004,07:52,1112.75,1112.75,1112.50,1112.75,386,2,388.00
03/11/2004,07:53,1112.75,1112.75,1112.50,1112.50,9,9,18.00
03/11/2004,07:54,1112.75,1113.00,1112.75,1113.00,162,0,162.00
03/11/2004,07:55,1113.00,1113.25,1112.75,1113.25,179,8,187.00
03/11/2004,07:56,1113.00,1113.75,1113.00,1113.75,286,17,303.00
03/11/2004,07:57,1113.75,1114.00,1113.75,1113.75,80,2,82.00
03/11/2004,07:58,1114.00,1114.25,1114.00,1114.00,94,43,137.00
03/11/2004,07:59,1114.00,1114.75,1114.00,1114.50,340,219,559.00
03/11/2004,08:00,1114.50,1114.75,1114.50,1114.75,47,233,280.00
03/11/2004,08:01,1114.50,1114.75,1114.25,1114.50,19,99,118.00
03/11/2004,08:02,1114.25,1114.50,1114.25,1114.50,71,57,128.00
03/11/2004,08:03,1114.50,1115.00,1114.50,1114.75,373,3,376.00
03/11/2004,08:04,1115.00,1115.25,1115.00,1115.00,151,2,153.00
03/11/2004,08:05,1115.00,1115.25,1114.75,1115.00,13,55,68.00
03/11/2004,08:06,1115.25,1115.75,1115.00,1115.75,524,141,665.00
03/11/2004,08:07,1115.50,1116.00,1115.50,1116.00,777,49,826.00
03/11/2004,08:08,1116.00,1116.50,1116.00,1116.50,703,264,967.00
03/11/2004,08:09,1116.50,1117.00,1116.25,1117.00,347,331,678.00
03/11/2004,08:10,1117.00,1117.00,1116.75,1116.75,311,443,754.00
03/11/2004,08:11,1117.00,1117.00,1116.50,1116.75,60,166,226.00
03/11/2004,08:12,1116.75,1116.75,1116.50,1116.50,22,208,230.00
03/11/2004,08:13,1116.50,1116.75,1116.50,1116.50,13,58,71.00
03/11/2004,08:14,1116.75,1116.75,1116.25,1116.50,39,167,206.00
03/11/2004,08:15,1116.25,1116.75,1116.25,1116.50,231,106,337.00
03/11/2004,08:16,1116.50,1116.75,1116.25,1116.75,330,114,444.00
03/11/2004,08:17,1116.75,1117.00,1116.75,1116.75,23,111,134.00
03/11/2004,08:18,1116.75,1117.00,1116.75,1116.75,6,64,70.00
03/11/2004,08:19,1116.50,1116.75,1116.25,1116.25,12,639,651.00
03/11/2004,08:20,1116.25,1116.25,1116.00,1116.00,58,64,122.00
03/11/2004,08:21,1116.00,1116.25,1116.00,1116.00,15,30,45.00
03/11/2004,08:22,1116.25,1116.25,1116.25,1116.25,17,0,17.00
03/11/2004,08:23,1116.25,1116.25,1116.00,1116.25,80,3,83.00
03/11/2004,08:24,1116.25,1116.50,1116.25,1116.50,32,11,43.00
03/11/2004,08:25,1116.50,1116.50,1116.25,1116.50,144,16,160.00
03/11/2004,08:26,1116.50,1116.75,1116.50,1116.50,65,3,68.00
03/11/2004,08:27,1116.75,1117.00,1116.75,1117.00,771,3,774.00
03/11/2004,08:28,1117.00,1117.00,1116.50,1116.75,128,383,511.00
03/11/2004,08:29,1116.75,1117.00,1116.50,1117.00,310,163,473.00
03/11/2004,08:30,1117.00,1118.00,1117.00,1118.00,963,142,1105.00
03/11/2004,08:31,1118.00,1118.50,1117.50,1118.25,1046,1063,2109.00
03/11/2004,08:32,1118.25,1118.50,1117.75,1117.75,531,969,1500.00
03/11/2004,08:33,1117.75,1118.00,1117.50,1117.75,210,628,838.00
03/11/2004,08:34,1117.75,1119.50,1117.50,1119.25,2049,447,2496.00
03/11/2004,08:35,1119.25,1119.50,1118.75,1118.75,132,1287,1419.00
03/11/2004,08:36,1119.00,1119.00,1117.75,1118.25,325,1129,1454.00
03/11/2004,08:37,1118.25,1118.25,1117.50,1117.75,529,503,1032.00
03/11/2004,08:38,1117.75,1117.75,1117.00,1117.50,629,904,1533.00
03/11/2004,08:39,1117.50,1118.25,1117.25,1118.25,548,645,1193.00
03/11/2004,08:40,1118.00,1118.25,1117.00,1117.25,209,772,981.00
03/11/2004,08:41,1117.00,1117.25,1116.75,1117.00,348,895,1243.00
03/11/2004,08:42,1116.75,1117.00,1115.75,1116.25,282,708,990.00
03/11/2004,08:43,1116.25,1117.00,1116.00,1116.75,461,196,657.00
03/11/2004,08:44,1116.75,1117.00,1116.50,1116.75,244,297,541.00
03/11/2004,08:45,1116.75,1116.75,1116.25,1116.50,392,258,650.00
03/11/2004,08:46,1116.50,1117.00,1116.50,1116.75,138,162,300.00
03/11/2004,08:47,1116.75,1117.25,1116.50,1116.50,241,210,451.00
03/11/2004,08:48,1116.25,1116.75,1116.25,1116.25,74,534,608.00
03/11/2004,08:49,1116.25,1117.50,1116.00,1117.50,548,456,1004.00
03/11/2004,08:50,1117.50,1117.50,1117.00,1117.25,318,183,501.00
03/11/2004,08:51,1117.50,1117.75,1117.25,1117.75,393,81,474.00
03/11/2004,08:52,1117.75,1118.25,1117.75,1118.25,595,34,629.00
03/11/2004,08:53,1118.25,1119.00,1118.25,1118.75,518,112,630.00
03/11/2004,08:54,1119.00,1119.25,1118.75,1119.25,714,595,1309.00
03/11/2004,08:55,1119.25,1120.00,1119.00,1120.00,1291,82,1373.00
03/11/2004,08:56,1119.75,1121.50,1119.75,1121.50,1347,596,1943.00
03/11/2004,08:57,1121.25,1121.50,1120.75,1120.75,346,509,855.00
03/11/2004,08:58,1121.00,1121.50,1120.75,1121.25,485,122,607.00
03/11/2004,08:59,1121.25,1121.50,1121.00,1121.25,218,536,754.00
03/11/2004,09:00,1121.25,1121.50,1120.50,1120.75,235,526,761.00
03/11/2004,09:01,1120.75,1121.50,1120.50,1121.00,1265,585,1850.00
03/11/2004,09:02,1121.00,1121.00,1120.00,1120.00,268,853,1121.00
03/11/2004,09:03,1120.00,1120.25,1119.25,1119.25,182,870,1052.00
03/11/2004,09:04,1119.25,1119.75,1118.50,1118.50,372,446,818.00
03/11/2004,09:05,1118.50,1118.75,1117.75,1118.00,404,907,1311.00
03/11/2004,09:06,1118.00,1118.25,1117.75,1118.00,458,431,889.00
03/11/2004,09:07,1117.75,1118.75,1117.75,1118.75,324,212,536.00
03/11/2004,09:08,1118.75,1119.50,1118.50,1119.00,183,297,480.00
03/11/2004,09:09,1119.00,1119.50,1118.75,1119.50,218,27,245.00
03/11/2004,09:10,1119.75,1120.00,1119.25,1119.75,263,140,403.00
03/11/2004,09:11,1120.00,1121.00,1119.75,1121.00,286,176,462.00
03/11/2004,09:12,1120.75,1121.00,1120.00,1120.50,47,220,267.00
03/11/2004,09:13,1120.50,1121.50,1120.50,1121.50,468,26,494.00
03/11/2004,09:14,1121.25,1121.75,1121.00,1121.25,188,99,287.00
03/11/2004,09:15,1121.25,1122.50,1121.25,1122.50,480,36,516.00
03/11/2004,09:16,1122.50,1122.75,1121.75,1122.25,293,311,604.00
03/11/2004,09:17,1122.00,1122.25,1121.75,1121.75,131,701,832.00
03/11/2004,09:18,1121.75,1121.75,1120.25,1120.25,75,408,483.00
03/11/2004,09:19,1120.25,1120.75,1120.00,1120.25,297,396,693.00
03/11/2004,09:20,1120.25,1120.75,1120.00,1120.75,68,152,220.00
03/11/2004,09:21,1120.75,1120.75,1119.75,1119.75,65,234,299.00
03/11/2004,09:22,1119.75,1120.25,1119.50,1120.25,122,137,259.00
03/11/2004,09:23,1120.25,1121.00,1120.25,1120.75,105,83,188.00
03/11/2004,09:24,1121.00,1122.00,1120.75,1121.50,730,372,1102.00
03/11/2004,09:25,1121.25,1122.25,1121.25,1122.25,243,63,306.00
03/11/2004,09:26,1122.25,1122.75,1122.00,1122.75,192,103,295.00
03/11/2004,09:27,1122.75,1123.50,1122.25,1122.25,698,360,1058.00
03/11/2004,09:28,1122.25,1123.00,1122.25,1122.75,99,66,165.00
03/11/2004,09:29,1122.75,1123.00,1122.50,1122.75,164,44,208.00
03/11/2004,09:30,1122.50,1123.00,1122.50,1122.75,85,45,130.00
03/11/2004,09:31,1122.75,1123.00,1122.25,1122.25,152,260,412.00
03/11/2004,09:32,1122.25,1123.00,1122.00,1123.00,298,204,502.00
03/11/2004,09:33,1122.75,1123.00,1122.25,1122.50,28,120,148.00
03/11/2004,09:34,1122.50,1122.50,1121.50,1121.50,53,303,356.00
03/11/2004,09:35,1121.50,1121.75,1121.00,1121.50,339,730,1069.00
03/11/2004,09:36,1121.75,1122.00,1121.50,1121.50,30,213,243.00
03/11/2004,09:37,1121.50,1121.50,1121.00,1121.25,37,837,874.00
03/11/2004,09:38,1121.25,1121.75,1121.00,1121.75,263,84,347.00
03/11/2004,09:39,1121.75,1121.75,1121.25,1121.50,29,68,97.00
03/11/2004,09:40,1121.50,1121.75,1120.75,1120.75,17,274,291.00
03/11/2004,09:41,1120.75,1120.75,1120.25,1120.50,18,235,253.00
03/11/2004,09:42,1120.50,1120.50,1120.25,1120.25,63,100,163.00
03/11/2004,09:43,1120.50,1120.50,1120.25,1120.25,76,50,126.00
03/11/2004,09:44,1120.25,1120.25,1119.75,1119.75,27,332,359.00
03/11/2004,09:45,1119.75,1120.00,1119.00,1119.25,156,504,660.00
03/11/2004,09:46,1119.00,1119.50,1119.00,1119.25,102,159,261.00
03/11/2004,09:47,1119.00,1119.75,1119.00,1119.25,223,163,386.00
03/11/2004,09:48,1119.50,1119.75,1119.00,1119.50,96,109,205.00
03/11/2004,09:49,1119.50,1120.00,1119.50,1119.75,190,108,298.00
03/11/2004,09:50,1119.50,1120.00,1119.50,1119.75,87,14,101.00
03/11/2004,09:51,1120.00,1120.00,1119.75,1119.75,34,101,135.00
03/11/2004,09:52,1119.75,1120.00,1119.50,1119.75,56,137,193.00
03/11/2004,09:53,1119.75,1120.25,1119.75,1120.25,327,6,333.00
03/11/2004,09:54,1120.25,1120.25,1120.00,1120.00,91,72,163.00
03/11/2004,09:55,1120.00,1120.25,1119.75,1119.75,11,156,167.00
03/11/2004,09:56,1119.75,1120.00,1119.50,1120.00,533,763,1296.00
03/11/2004,09:57,1120.00,1120.25,1120.00,1120.00,76,17,93.00
03/11/2004,09:58,1120.00,1120.75,1119.75,1120.75,147,98,245.00
03/11/2004,09:59,1120.75,1120.75,1120.00,1120.00,58,110,168.00
03/11/2004,10:00,1120.00,1120.00,1119.25,1119.25,6,192,198.00
03/11/2004,10:01,1119.25,1119.50,1119.00,1119.00,143,379,522.00
03/11/2004,10:02,1118.75,1119.00,1118.25,1119.00,282,160,442.00
03/11/2004,10:03,1119.00,1119.00,1118.50,1118.75,82,84,166.00
03/11/2004,10:04,1118.50,1118.75,1118.00,1118.25,54,435,489.00
03/11/2004,10:05,1118.00,1118.50,1117.75,1118.25,278,260,538.00
03/11/2004,10:06,1118.25,1118.75,1118.25,1118.25,65,117,182.00
03/11/2004,10:07,1118.50,1118.50,1118.00,1118.25,83,242,325.00
03/11/2004,10:08,1118.25,1119.00,1118.25,1118.75,107,72,179.00
03/11/2004,10:09,1118.75,1119.00,1118.50,1118.75,3,28,31.00
03/11/2004,10:10,1118.50,1118.75,1118.00,1118.50,71,204,275.00
03/11/2004,10:11,1118.50,1119.25,1118.50,1119.25,575,60,635.00
03/11/2004,10:12,1119.00,1119.50,1118.75,1119.00,91,158,249.00
03/11/2004,10:13,1118.75,1119.00,1118.50,1118.75,12,113,125.00
03/11/2004,10:14,1118.50,1118.50,1118.00,1118.25,89,105,194.00
03/11/2004,10:15,1118.25,1118.50,1118.00,1118.00,49,28,77.00
03/11/2004,10:16,1118.25,1118.25,1117.25,1117.25,15,574,589.00
03/11/2004,10:17,1117.00,1117.25,1116.75,1117.00,138,338,476.00
03/11/2004,10:18,1117.25,1117.25,1117.00,1117.00,67,376,443.00
03/11/2004,10:19,1117.00,1117.00,1116.00,1116.75,184,612,796.00
03/11/2004,10:20,1116.50,1117.00,1116.50,1117.00,384,73,457.00
03/11/2004,10:21,1116.75,1117.75,1116.75,1117.75,306,321,627.00
03/11/2004,10:22,1117.75,1118.00,1117.50,1117.50,169,89,258.00
03/11/2004,10:23,1117.50,1118.00,1117.50,1117.75,123,48,171.00
03/11/2004,10:24,1117.75,1118.00,1117.50,1117.75,20,100,120.00
03/11/2004,10:25,1117.75,1118.50,1117.75,1118.25,421,37,458.00
03/11/2004,10:26,1118.25,1118.50,1118.00,1118.25,39,92,131.00
03/11/2004,10:27,1118.00,1118.75,1118.00,1118.75,876,17,893.00
03/11/2004,10:28,1118.75,1119.00,1118.25,1118.25,160,117,277.00
03/11/2004,10:29,1118.50,1118.50,1118.25,1118.25,39,32,71.00
03/11/2004,10:30,1118.25,1119.00,1118.25,1118.75,96,27,123.00
03/11/2004,10:31,1118.75,1118.75,1118.00,1118.25,20,208,228.00
03/11/2004,10:32,1118.25,1119.75,1118.00,1119.25,762,50,812.00
03/11/2004,10:33,1119.25,1119.50,1119.00,1119.25,193,124,317.00
03/11/2004,10:34,1119.50,1119.50,1119.00,1119.50,27,72,99.00
03/11/2004,10:35,1119.50,1120.00,1119.50,1120.00,756,59,815.00
03/11/2004,10:36,1119.75,1120.00,1119.75,1119.75,21,29,50.00
03/11/2004,10:37,1119.75,1120.00,1119.50,1120.00,49,17,66.00
03/11/2004,10:38,1119.75,1120.75,1119.75,1120.50,209,36,245.00
03/11/2004,10:39,1120.50,1120.50,1120.25,1120.50,48,166,214.00
03/11/2004,10:40,1120.50,1121.00,1120.25,1121.00,581,28,609.00
03/11/2004,10:41,1121.00,1121.25,1120.75,1120.75,227,342,569.00
03/11/2004,10:42,1120.75,1121.50,1120.75,1121.00,203,66,269.00
03/11/2004,10:43,1121.00,1121.00,1120.50,1120.50,12,87,99.00
03/11/2004,10:44,1120.50,1120.50,1120.00,1120.25,31,185,216.00
03/11/2004,10:45,1120.25,1120.25,1119.75,1119.75,42,312,354.00
03/11/2004,10:46,1119.75,1120.00,1119.75,1119.75,3,130,133.00
03/11/2004,10:47,1119.75,1120.00,1119.75,1120.00,24,12,36.00
03/11/2004,10:48,1120.00,1120.00,1119.75,1120.00,64,1,65.00
03/11/2004,10:49,1120.00,1120.00,1119.50,1119.75,5,89,94.00
03/11/2004,10:50,1119.75,1119.75,1119.25,1119.25,22,700,722.00
03/11/2004,10:51,1119.50,1119.50,1118.75,1118.75,24,1070,1094.00
03/11/2004,10:52,1118.75,1119.25,1118.50,1119.25,57,119,176.00
03/11/2004,10:53,1119.25,1119.25,1118.75,1119.00,23,72,95.00
03/11/2004,10:54,1119.00,1119.50,1118.75,1119.50,177,64,241.00
03/11/2004,10:55,1119.50,1119.75,1119.25,1119.75,31,16,47.00
03/11/2004,10:56,1119.75,1119.75,1119.25,1119.25,58,165,223.00
03/11/2004,10:57,1119.25,1119.25,1119.25,1119.25,0,4,4.00
03/11/2004,10:58,1119.25,1119.50,1119.25,1119.50,2,5,7.00
03/11/2004,10:59,1119.50,1120.00,1119.25,1120.00,63,29,92.00
03/11/2004,11:00,1120.00,1120.75,1119.75,1120.75,184,9,193.00
03/11/2004,11:01,1120.50,1120.50,1120.25,1120.50,38,23,61.00
03/11/2004,11:02,1120.50,1120.75,1120.50,1120.75,50,1,51.00
03/11/2004,11:03,1120.50,1120.50,1120.25,1120.25,1,43,44.00
03/11/2004,11:04,1120.25,1120.50,1120.25,1120.25,6,60,66.00
03/11/2004,11:05,1120.50,1121.50,1120.50,1121.00,164,106,270.00
03/11/2004,11:06,1121.00,1121.00,1120.50,1120.75,8,107,115.00
03/11/2004,11:07,1120.75,1121.00,1120.50,1120.75,37,34,71.00
03/11/2004,11:08,1121.00,1121.00,1120.00,1120.25,124,201,325.00
03/11/2004,11:09,1120.50,1121.25,1120.50,1121.00,263,222,485.00
03/11/2004,11:10,1121.00,1121.25,1120.50,1121.25,567,130,697.00
03/11/2004,11:11,1121.25,1121.75,1121.00,1121.75,378,31,409.00
03/11/2004,11:12,1121.75,1121.75,1121.00,1121.75,24,130,154.00
03/11/2004,11:13,1121.50,1122.25,1121.25,1122.25,816,14,830.00
03/11/2004,11:14,1122.25,1122.75,1122.00,1122.50,766,117,883.00
03/11/2004,11:15,1122.75,1123.00,1122.50,1123.00,97,72,169.00
03/11/2004,11:16,1122.75,1123.75,1122.50,1123.75,587,93,680.00
03/11/2004,11:17,1123.50,1124.25,1123.25,1124.00,1389,737,2126.00
03/11/2004,11:18,1123.75,1124.25,1123.75,1124.00,293,156,449.00
03/11/2004,11:19,1124.25,1124.25,1123.75,1124.00,201,148,349.00
03/11/2004,11:20,1124.00,1124.75,1124.00,1124.00,265,95,360.00
03/11/2004,11:21,1123.75,1124.25,1122.75,1123.00,416,228,644.00
03/11/2004,11:22,1123.00,1123.25,1122.50,1122.75,82,58,140.00
03/11/2004,11:23,1122.75,1123.00,1122.50,1122.50,290,93,383.00
03/11/2004,11:24,1122.75,1123.00,1122.50,1122.75,95,43,138.00
03/11/2004,11:25,1122.50,1122.75,1122.50,1122.75,43,89,132.00
03/11/2004,11:26,1123.00,1123.25,1123.00,1123.00,395,103,498.00
03/11/2004,11:27,1123.25,1123.75,1123.00,1123.75,355,22,377.00
03/11/2004,11:28,1123.75,1123.75,1123.50,1123.50,45,20,65.00
03/11/2004,11:29,1123.50,1124.00,1123.00,1123.25,32,128,160.00
03/11/2004,11:30,1123.00,1123.00,1122.50,1122.75,10,44,54.00
03/11/2004,11:31,1122.75,1123.00,1122.50,1123.00,28,167,195.00
03/11/2004,11:32,1123.00,1123.00,1123.00,1123.00,91,0,91.00
03/11/2004,11:33,1123.00,1123.50,1122.75,1123.25,181,15,196.00
03/11/2004,11:34,1123.00,1124.00,1123.00,1123.75,76,62,138.00
03/11/2004,11:35,1123.50,1123.50,1123.00,1123.25,2,41,43.00
03/11/2004,11:36,1123.00,1123.50,1123.00,1123.50,47,113,160.00
03/11/2004,11:37,1123.50,1123.75,1123.50,1123.75,26,20,46.00
03/11/2004,11:38,1123.50,1123.50,1123.25,1123.25,29,60,89.00
03/11/2004,11:39,1123.75,1124.00,1123.75,1123.75,63,2,65.00
03/11/2004,11:40,1124.00,1124.25,1123.00,1123.00,95,86,181.00
03/11/2004,11:41,1123.25,1123.50,1122.50,1122.75,75,125,200.00
03/11/2004,11:42,1122.75,1123.25,1122.75,1123.00,112,290,402.00
03/11/2004,11:43,1122.75,1123.25,1122.75,1123.00,54,260,314.00
03/11/2004,11:44,1123.00,1123.00,1122.50,1122.75,53,360,413.00
03/11/2004,11:45,1122.75,1123.25,1122.50,1123.00,137,5,142.00
03/11/2004,11:46,1123.25,1124.00,1123.25,1124.00,207,204,411.00
03/11/2004,11:47,1124.00,1124.50,1124.00,1124.00,92,27,119.00
03/11/2004,11:48,1124.00,1124.25,1124.00,1124.00,338,56,394.00
03/11/2004,11:49,1124.25,1124.50,1124.25,1124.50,165,118,283.00
03/11/2004,11:50,1124.50,1125.00,1124.50,1125.00,448,16,464.00
03/11/2004,11:51,1125.00,1125.25,1125.00,1125.00,224,155,379.00
03/11/2004,11:52,1125.00,1125.50,1125.00,1125.00,261,250,511.00
03/11/2004,11:53,1125.25,1125.75,1125.00,1125.50,124,132,256.00
03/11/2004,11:54,1125.75,1125.75,1125.50,1125.50,58,65,123.00
03/11/2004,11:55,1125.50,1125.75,1125.00,1125.00,65,590,655.00
03/11/2004,11:56,1125.00,1125.25,1125.00,1125.00,214,121,335.00
03/11/2004,11:57,1125.00,1126.00,1125.00,1126.00,475,71,546.00
03/11/2004,11:58,1125.75,1126.00,1125.50,1126.00,71,49,120.00
03/11/2004,11:59,1125.75,1126.00,1125.25,1125.50,35,453,488.00
03/11/2004,12:00,1125.75,1126.25,1125.75,1126.25,606,4,610.00
03/11/2004,12:01,1126.00,1126.25,1125.75,1126.25,86,141,227.00
03/11/2004,12:02,1126.25,1126.50,1126.00,1126.25,256,290,546.00
03/11/2004,12:03,1126.00,1126.25,1125.75,1126.00,22,63,85.00
03/11/2004,12:04,1125.75,1125.75,1125.25,1125.75,113,312,425.00
03/11/2004,12:05,1125.50,1125.75,1125.25,1125.50,4,75,79.00
03/11/2004,12:06,1125.50,1125.50,1125.00,1125.00,1,143,144.00
03/11/2004,12:07,1125.00,1125.00,1123.75,1123.75,107,707,814.00
03/11/2004,12:08,1123.75,1124.00,1123.75,1124.00,75,108,183.00
03/11/2004,12:09,1124.00,1124.50,1123.75,1124.50,249,77,326.00
03/11/2004,12:10,1124.50,1125.25,1124.50,1125.25,90,106,196.00
03/11/2004,12:11,1125.00,1125.75,1125.00,1125.25,1303,137,1440.00
03/11/2004,12:12,1125.50,1126.00,1125.50,1126.00,54,64,118.00
03/11/2004,12:13,1126.00,1126.00,1125.75,1125.75,33,15,48.00
03/11/2004,12:14,1125.75,1126.00,1125.75,1126.00,17,173,190.00
03/11/2004,12:15,1125.75,1126.00,1125.75,1126.00,13,24,37.00
03/11/2004,12:16,1126.00,1126.00,1125.75,1125.75,4,73,77.00
03/11/2004,12:17,1125.75,1125.75,1125.25,1125.25,3,91,94.00
03/11/2004,12:18,1125.00,1125.00,1124.75,1124.75,4,27,31.00
03/11/2004,12:19,1124.75,1125.50,1124.50,1124.50,27,292,319.00
03/11/2004,12:20,1124.50,1125.25,1124.50,1125.25,25,25,50.00
03/11/2004,12:21,1125.00,1125.25,1124.75,1125.00,7,61,68.00
03/11/2004,12:22,1125.00,1125.00,1124.50,1124.50,14,51,65.00
03/11/2004,12:23,1124.50,1125.00,1124.50,1125.00,296,36,332.00
03/11/2004,12:24,1125.00,1125.00,1124.50,1124.50,41,22,63.00
03/11/2004,12:25,1124.75,1125.00,1124.50,1125.00,56,10,66.00
03/11/2004,12:26,1124.75,1125.00,1124.75,1125.00,9,7,16.00
03/11/2004,12:27,1124.75,1125.00,1124.75,1124.75,103,38,141.00
03/11/2004,12:28,1125.00,1125.50,1125.00,1125.50,743,8,751.00
03/11/2004,12:29,1125.25,1125.50,1124.75,1125.00,11,49,60.00
03/11/2004,12:30,1125.00,1125.00,1124.75,1124.75,86,4,90.00
03/11/2004,12:31,1124.50,1125.00,1124.50,1125.00,23,2,25.00
03/11/2004,12:32,1125.00,1125.00,1123.75,1123.75,71,541,612.00
03/11/2004,12:33,1123.75,1124.25,1123.75,1124.25,98,19,117.00
03/11/2004,12:34,1124.25,1124.50,1124.00,1124.25,436,80,516.00
03/11/2004,12:35,1124.00,1124.00,1123.25,1123.25,3,127,130.00
03/11/2004,12:36,1123.25,1123.50,1123.25,1123.25,82,145,227.00
03/11/2004,12:37,1123.25,1124.00,1123.00,1123.00,243,54,297.00
03/11/2004,12:38,1123.00,1123.00,1122.25,1123.00,153,670,823.00
03/11/2004,12:39,1122.75,1123.00,1122.25,1122.50,95,344,439.00
03/11/2004,12:40,1122.25,1122.25,1122.00,1122.25,225,165,390.00
03/11/2004,12:41,1122.25,1122.75,1122.25,1122.50,219,132,351.00
03/11/2004,12:42,1122.50,1122.75,1121.75,1121.75,11,102,113.00
03/11/2004,12:43,1121.75,1122.50,1121.75,1122.25,48,29,77.00
03/11/2004,12:44,1122.00,1122.50,1122.00,1122.25,15,4,19.00
03/11/2004,12:45,1122.50,1122.75,1122.25,1122.50,17,29,46.00
03/11/2004,12:46,1122.50,1122.75,1122.25,1122.50,36,99,135.00
03/11/2004,12:47,1122.50,1122.75,1122.25,1122.75,30,1,31.00
03/11/2004,12:48,1122.75,1123.25,1122.75,1123.25,64,1,65.00
03/11/2004,12:49,1123.25,1123.50,1123.00,1123.25,60,28,88.00
03/11/2004,12:50,1123.00,1123.50,1123.00,1123.50,193,10,203.00
03/11/2004,12:51,1123.50,1123.50,1122.50,1122.75,132,130,262.00
03/11/2004,12:52,1122.75,1123.25,1122.75,1122.75,13,29,42.00
03/11/2004,12:53,1122.75,1123.00,1122.50,1122.50,5,33,38.00
03/11/2004,12:54,1122.25,1122.25,1122.00,1122.00,24,436,460.00
03/11/2004,12:55,1122.00,1122.50,1122.00,1122.50,24,105,129.00
03/11/2004,12:56,1122.50,1123.00,1122.25,1122.75,132,16,148.00
03/11/2004,12:57,1123.00,1123.00,1122.25,1123.00,19,26,45.00
03/11/2004,12:58,1122.75,1122.75,1122.25,1122.50,3,37,40.00
03/11/2004,12:59,1122.25,1122.25,1122.00,1122.25,7,170,177.00
03/11/2004,13:00,1122.25,1122.50,1122.00,1122.25,64,246,310.00
03/11/2004,13:01,1122.25,1122.25,1122.00,1122.00,16,254,270.00
03/11/2004,13:02,1122.00,1122.00,1121.50,1121.75,23,60,83.00
03/11/2004,13:03,1121.75,1122.00,1121.25,1121.25,209,148,357.00
03/11/2004,13:04,1121.25,1121.50,1120.75,1120.75,63,182,245.00
03/11/2004,13:05,1121.00,1121.25,1120.75,1121.25,28,5,33.00
03/11/2004,13:06,1121.25,1121.50,1121.00,1121.00,135,78,213.00
03/11/2004,13:07,1121.25,1121.50,1121.25,1121.25,29,56,85.00
03/11/2004,13:08,1121.25,1122.00,1121.25,1122.00,36,20,56.00
03/11/2004,13:09,1121.75,1122.00,1121.75,1121.75,3,103,106.00
03/11/2004,13:10,1121.75,1122.25,1121.75,1122.00,27,15,42.00
03/11/2004,13:11,1122.25,1123.00,1122.00,1123.00,204,43,247.00
03/11/2004,13:12,1122.75,1123.50,1122.75,1123.25,454,12,466.00
03/11/2004,13:13,1123.25,1123.75,1123.25,1123.75,134,93,227.00
03/11/2004,13:14,1123.75,1124.25,1123.50,1124.25,325,67,392.00
03/11/2004,13:15,1124.50,1124.50,1123.75,1123.75,110,29,139.00
03/11/2004,13:16,1124.00,1124.75,1123.75,1124.75,68,18,86.00
03/11/2004,13:17,1124.50,1124.75,1124.25,1124.75,120,27,147.00
03/11/2004,13:18,1124.75,1125.50,1124.75,1124.75,367,67,434.00
03/11/2004,13:19,1124.75,1124.75,1123.75,1124.00,11,75,86.00
03/11/2004,13:20,1124.25,1124.50,1124.00,1124.00,79,28,107.00
03/11/2004,13:21,1124.25,1124.50,1124.00,1124.00,18,55,73.00
03/11/2004,13:22,1124.00,1124.50,1124.00,1124.50,25,14,39.00
03/11/2004,13:23,1124.75,1125.75,1124.75,1125.50,518,26,544.00
03/11/2004,13:24,1125.25,1125.50,1124.75,1124.75,24,221,245.00
03/11/2004,13:25,1125.00,1125.00,1124.25,1124.75,58,45,103.00
03/11/2004,13:26,1124.75,1124.75,1124.00,1124.25,24,61,85.00
03/11/2004,13:27,1124.00,1124.50,1124.00,1124.00,15,126,141.00
03/11/2004,13:28,1124.00,1124.00,1121.75,1122.50,83,668,751.00
03/11/2004,13:29,1122.75,1123.75,1122.50,1123.50,113,354,467.00
03/11/2004,13:30,1123.75,1124.00,1123.25,1123.25,31,89,120.00
03/11/2004,13:31,1123.00,1124.00,1123.00,1123.75,33,114,147.00
03/11/2004,13:32,1123.75,1124.00,1123.50,1123.50,108,22,130.00
03/11/2004,13:33,1123.25,1123.75,1123.00,1123.25,65,163,228.00
03/11/2004,13:34,1123.25,1123.25,1122.00,1122.25,432,467,899.00
03/11/2004,13:35,1122.25,1122.25,1121.75,1122.00,126,789,915.00
03/11/2004,13:36,1121.75,1122.00,1121.00,1121.00,87,383,470.00
03/11/2004,13:37,1121.00,1121.25,1120.00,1120.00,44,413,457.00
03/11/2004,13:38,1120.00,1120.25,1119.50,1119.75,263,167,430.00
03/11/2004,13:39,1119.75,1120.50,1119.75,1120.50,611,23,634.00
03/11/2004,13:40,1120.25,1120.50,1119.25,1119.75,247,231,478.00
03/11/2004,13:41,1119.75,1120.50,1119.75,1120.25,267,81,348.00
03/11/2004,13:42,1120.25,1120.50,1120.00,1120.25,120,226,346.00
03/11/2004,13:43,1120.75,1120.75,1119.50,1119.50,42,311,353.00
03/11/2004,13:44,1119.50,1120.50,1119.25,1120.50,103,56,159.00
03/11/2004,13:45,1120.50,1120.75,1120.00,1120.75,200,69,269.00
03/11/2004,13:46,1120.75,1120.75,1120.50,1120.50,133,12,145.00
03/11/2004,13:47,1120.75,1121.25,1120.50,1121.00,271,39,310.00
03/11/2004,13:48,1121.00,1121.00,1119.75,1120.00,57,147,204.00
03/11/2004,13:49,1120.25,1120.25,1119.50,1119.50,3,30,33.00
03/11/2004,13:50,1119.50,1119.50,1118.50,1118.50,18,340,358.00
03/11/2004,13:51,1118.50,1118.50,1117.50,1117.50,242,2459,2701.00
03/11/2004,13:52,1117.50,1118.00,1117.00,1117.25,253,153,406.00
03/11/2004,13:53,1117.25,1118.25,1117.00,1118.25,613,55,668.00
03/11/2004,13:54,1118.00,1118.50,1117.25,1117.25,231,190,421.00
03/11/2004,13:55,1117.50,1117.75,1116.75,1117.25,137,280,417.00
03/11/2004,13:56,1117.50,1117.75,1117.00,1117.25,47,127,174.00
03/11/2004,13:57,1117.50,1118.50,1117.25,1118.50,128,3,131.00
03/11/2004,13:58,1118.50,1118.75,1117.75,1117.75,216,308,524.00
03/11/2004,13:59,1117.75,1118.00,1117.25,1117.50,28,334,362.00
03/11/2004,14:00,1117.50,1118.25,1117.25,1118.25,166,115,281.00
03/11/2004,14:01,1118.00,1118.75,1118.00,1118.75,96,32,128.00
03/11/2004,14:02,1118.75,1119.00,1118.50,1118.75,297,41,338.00
03/11/2004,14:03,1118.50,1119.00,1118.50,1118.75,6,51,57.00
03/11/2004,14:04,1119.00,1119.75,1119.00,1119.00,295,142,437.00
03/11/2004,14:05,1119.25,1120.00,1119.00,1120.00,361,66,427.00
03/11/2004,14:06,1120.00,1120.75,1119.50,1119.50,120,207,327.00
03/11/2004,14:07,1119.50,1119.75,1119.25,1119.25,5,58,63.00
03/11/2004,14:08,1119.50,1120.00,1119.25,1120.00,111,2,113.00
03/11/2004,14:09,1120.00,1120.00,1118.50,1118.75,30,159,189.00
03/11/2004,14:10,1118.75,1118.75,1118.50,1118.75,32,118,150.00
03/11/2004,14:11,1118.75,1118.75,1116.50,1116.75,53,859,912.00
03/11/2004,14:12,1117.00,1117.25,1116.00,1116.25,108,370,478.00
03/11/2004,14:13,1116.00,1117.25,1116.00,1117.00,348,62,410.00
03/11/2004,14:14,1117.00,1117.50,1116.75,1117.50,18,166,184.00
03/11/2004,14:15,1117.25,1117.75,1117.00,1117.75,63,181,244.00
03/11/2004,14:16,1117.50,1117.50,1116.25,1117.50,71,340,411.00
03/11/2004,14:17,1117.00,1117.50,1116.75,1116.75,47,113,160.00
03/11/2004,14:18,1116.50,1116.75,1115.50,1115.50,51,444,495.00
03/11/2004,14:19,1115.25,1115.75,1114.25,1114.50,486,996,1482.00
03/11/2004,14:20,1114.25,1114.50,1112.25,1112.25,310,1293,1603.00
03/11/2004,14:21,1112.25,1113.00,1112.00,1112.25,180,873,1053.00
03/11/2004,14:22,1112.50,1113.25,1111.75,1112.75,502,921,1423.00
03/11/2004,14:23,1112.75,1113.50,1112.50,1113.50,168,383,551.00
03/11/2004,14:24,1113.50,1114.50,1113.00,1114.25,231,321,552.00
03/11/2004,14:25,1114.25,1114.50,1112.75,1113.00,62,567,629.00
03/11/2004,14:26,1113.00,1114.00,1112.75,1113.00,88,217,305.00
03/11/2004,14:27,1113.00,1113.50,1112.50,1112.75,75,208,283.00
03/11/2004,14:28,1112.75,1113.00,1112.50,1112.50,22,396,418.00
03/11/2004,14:29,1112.50,1112.75,1111.25,1112.75,327,565,892.00
03/11/2004,14:30,1112.75,1113.00,1112.00,1112.50,213,169,382.00
03/11/2004,14:31,1112.50,1112.50,1111.75,1111.75,24,251,275.00
03/11/2004,14:32,1111.50,1111.75,1110.75,1111.00,120,437,557.00
03/11/2004,14:33,1111.00,1112.00,1110.25,1111.75,607,227,834.00
03/11/2004,14:34,1111.50,1111.75,1110.75,1111.25,75,148,223.00
03/11/2004,14:35,1111.25,1113.00,1111.25,1113.00,406,44,450.00
03/11/2004,14:36,1112.50,1113.75,1112.50,1112.50,265,400,665.00
03/11/2004,14:37,1112.50,1113.50,1112.50,1113.50,302,55,357.00
03/11/2004,14:38,1113.50,1113.75,1113.00,1113.25,72,30,102.00
03/11/2004,14:39,1113.25,1113.75,1112.75,1112.75,14,77,91.00
03/11/2004,14:40,1113.00,1114.00,1113.00,1113.75,147,91,238.00
03/11/2004,14:41,1113.75,1113.75,1112.75,1112.75,25,113,138.00
03/11/2004,14:42,1113.00,1113.25,1112.50,1112.50,68,48,116.00
03/11/2004,14:43,1112.50,1112.50,1110.25,1110.25,281,421,702.00
03/11/2004,14:44,1110.50,1110.75,1109.00,1109.00,94,635,729.00
03/11/2004,14:45,1109.00,1110.00,1109.00,1110.00,557,131,688.00
03/11/2004,14:46,1110.00,1110.00,1109.00,1109.00,57,585,642.00
03/11/2004,14:47,1109.25,1109.25,1108.25,1108.75,277,782,1059.00
03/11/2004,14:48,1108.75,1109.00,1108.50,1108.50,594,202,796.00
03/11/2004,14:49,1108.75,1109.00,1108.50,1109.00,431,647,1078.00
03/11/2004,14:50,1108.75,1109.50,1108.75,1109.25,743,99,842.00
03/11/2004,14:51,1109.00,1109.50,1108.25,1108.25,105,298,403.00
03/11/2004,14:52,1108.25,1108.50,1107.00,1108.25,608,832,1440.00
03/11/2004,14:53,1108.25,1108.50,1108.00,1108.50,141,170,311.00
03/11/2004,14:54,1108.25,1108.25,1106.50,1106.75,266,1409,1675.00
03/11/2004,14:55,1106.50,1107.00,1106.25,1106.50,206,101,307.00
03/11/2004,14:56,1106.25,1106.50,1105.75,1106.00,85,377,462.00
03/11/2004,14:57,1106.00,1106.25,1105.75,1106.25,671,177,848.00
03/11/2004,14:58,1106.25,1106.50,1105.25,1105.50,119,703,822.00
03/11/2004,14:59,1105.50,1106.00,1105.50,1106.00,268,48,316.00
03/11/2004,15:00,1106.00,1107.00,1105.75,1107.00,979,282,1261.00
03/11/2004,15:01,1107.25,1107.50,1105.75,1106.25,917,1274,2191.00
03/11/2004,15:02,1106.25,1106.50,1105.25,1105.25,296,276,572.00
03/11/2004,15:03,1105.25,1105.75,1104.75,1105.00,97,940,1037.00
03/11/2004,15:04,1105.00,1105.75,1105.00,1105.25,292,148,440.00
03/11/2004,15:05,1105.50,1106.25,1105.00,1105.25,255,362,617.00
03/11/2004,15:06,1105.75,1106.25,1105.25,1106.00,429,156,585.00
03/11/2004,15:07,1106.00,1106.50,1106.00,1106.25,141,6,147.00
03/11/2004,15:08,1106.50,1106.50,1106.25,1106.25,44,160,204.00
03/11/2004,15:09,1105.75,1106.25,1105.75,1106.25,225,15,240.00
03/11/2004,15:10,1106.50,1106.50,1106.00,1106.00,5,195,200.00
03/11/2004,15:11,1106.25,1106.25,1106.00,1106.00,111,81,192.00
03/11/2004,15:12,1106.00,1106.50,1106.00,1106.25,165,129,294.00
03/11/2004,15:13,1106.00,1106.00,1105.50,1105.75,27,227,254.00
03/11/2004,15:14,1105.50,1105.75,1105.00,1105.00,34,307,341.00
03/11/2004,15:15,1105.00,1105.50,1104.50,1105.25,246,230,476.00
03/11/2004,15:16,1105.50,1105.50,1105.00,1105.00,3,56,59.00
03/11/2004,15:31,1105.75,1105.75,1105.00,1105.25,6,13,19.00
03/11/2004,15:32,1105.50,1105.50,1105.25,1105.50,47,11,58.00
03/11/2004,15:33,1105.50,1105.50,1105.25,1105.25,153,15,168.00
03/11/2004,15:34,1105.25,1105.50,1105.25,1105.25,1,6,7.00
03/11/2004,15:35,1105.25,1105.25,1105.00,1105.25,10,41,51.00
03/11/2004,15:36,1105.25,1105.50,1105.25,1105.50,13,0,13.00
03/11/2004,15:37,1105.50,1105.50,1105.25,1105.25,5,241,246.00
03/11/2004,15:38,1105.25,1105.25,1105.00,1105.25,3,6,9.00
03/11/2004,15:40,1105.50,1105.50,1105.50,1105.50,25,0,25.00
03/11/2004,15:41,1105.25,1105.25,1105.25,1105.25,0,3,3.00
03/11/2004,15:42,1105.25,1105.25,1105.25,1105.25,0,62,62.00
03/11/2004,15:44,1105.00,1105.00,1105.00,1105.00,0,108,108.00
03/11/2004,15:45,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/11/2004,15:47,1104.75,1105.00,1104.50,1104.50,1,16,17.00
03/11/2004,15:48,1104.75,1105.00,1104.75,1105.00,2,0,2.00
03/11/2004,15:49,1105.00,1105.00,1104.75,1105.00,52,5,57.00
03/11/2004,15:50,1105.00,1105.00,1104.75,1104.75,2,3,5.00
03/11/2004,15:51,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/11/2004,15:52,1105.25,1105.50,1105.25,1105.50,14,0,14.00
03/11/2004,15:53,1105.50,1105.50,1105.50,1105.50,5,0,5.00
03/11/2004,15:54,1105.50,1106.50,1105.50,1106.50,101,0,101.00
03/11/2004,15:55,1106.25,1106.25,1106.00,1106.00,0,6,6.00
03/11/2004,15:56,1106.25,1106.75,1106.25,1106.75,10,0,10.00
03/11/2004,15:57,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/11/2004,15:58,1106.25,1106.50,1106.25,1106.50,8,2,10.00
03/11/2004,15:59,1106.50,1106.50,1106.00,1106.00,4,50,54.00
03/11/2004,16:00,1106.00,1106.00,1105.75,1106.00,7,18,25.00
03/11/2004,17:01,1106.50,1106.50,1104.50,1105.75,11,36,47.00
03/11/2004,17:02,1105.25,1105.25,1105.00,1105.00,0,6,6.00
03/11/2004,17:05,1105.00,1105.00,1105.00,1105.00,0,3,3.00
03/11/2004,17:06,1105.25,1105.25,1105.25,1105.25,2,0,2.00
03/11/2004,17:08,1105.00,1105.00,1105.00,1105.00,0,5,5.00
03/11/2004,17:09,1105.00,1105.00,1105.00,1105.00,0,10,10.00
03/11/2004,17:11,1105.25,1105.50,1105.25,1105.50,25,0,25.00
03/11/2004,17:12,1105.75,1105.75,1105.75,1105.75,50,0,50.00
03/11/2004,17:13,1105.50,1105.50,1105.00,1105.00,0,36,36.00
03/11/2004,17:14,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/11/2004,17:15,1105.50,1106.00,1105.50,1106.00,26,0,26.00
03/11/2004,17:16,1106.25,1106.25,1106.00,1106.00,1,51,52.00
03/11/2004,17:17,1106.00,1106.00,1105.25,1106.00,54,101,155.00
03/11/2004,17:18,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/11/2004,17:19,1106.00,1106.25,1106.00,1106.25,3,0,3.00
03/11/2004,17:20,1106.25,1106.50,1106.25,1106.50,2,0,2.00
03/11/2004,17:21,1106.50,1106.50,1106.25,1106.25,1,6,7.00
03/11/2004,17:22,1106.25,1106.25,1106.25,1106.25,0,47,47.00
03/11/2004,17:23,1106.25,1106.25,1106.25,1106.25,0,49,49.00
03/11/2004,17:24,1106.25,1106.25,1105.75,1105.75,0,18,18.00
03/11/2004,17:25,1105.50,1105.75,1105.50,1105.75,38,50,88.00
03/11/2004,17:26,1106.25,1106.75,1106.25,1106.75,8,0,8.00
03/11/2004,17:28,1106.25,1106.25,1105.50,1105.50,0,5,5.00
03/11/2004,17:29,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/11/2004,17:30,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/11/2004,17:32,1105.50,1105.50,1105.50,1105.50,0,8,8.00
03/11/2004,17:33,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/11/2004,17:34,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/11/2004,17:36,1105.75,1105.75,1105.75,1105.75,4,0,4.00
03/11/2004,17:37,1105.00,1105.00,1105.00,1105.00,0,1,1.00
03/11/2004,17:38,1105.00,1105.00,1104.75,1104.75,0,35,35.00
03/11/2004,17:39,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/11/2004,17:40,1104.75,1104.75,1104.75,1104.75,0,8,8.00
03/11/2004,17:43,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/11/2004,17:45,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/11/2004,17:49,1105.00,1105.00,1104.75,1104.75,1,1,2.00
03/11/2004,17:50,1104.75,1104.75,1104.25,1104.25,0,20,20.00
03/11/2004,17:53,1104.25,1104.75,1104.25,1104.75,1,2,3.00
03/11/2004,17:54,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/11/2004,17:55,1104.25,1104.25,1103.50,1103.50,0,21,21.00
03/11/2004,17:56,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/11/2004,17:59,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/11/2004,18:02,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/11/2004,18:04,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/11/2004,18:08,1104.25,1104.25,1104.25,1104.25,0,10,10.00
03/11/2004,18:10,1104.25,1104.50,1104.25,1104.25,5,6,11.00
03/11/2004,18:11,1104.50,1104.50,1104.25,1104.25,25,15,40.00
03/11/2004,18:12,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/11/2004,18:13,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/11/2004,18:14,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/11/2004,18:15,1104.00,1104.00,1103.75,1103.75,0,14,14.00
03/11/2004,18:18,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/11/2004,18:19,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/11/2004,18:22,1103.50,1104.00,1103.50,1104.00,1,2,3.00
03/11/2004,18:27,1104.00,1104.25,1104.00,1104.25,2,0,2.00
03/11/2004,18:29,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/11/2004,18:30,1104.75,1104.75,1104.50,1104.50,3,3,6.00
03/11/2004,18:31,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/11/2004,18:32,1105.00,1105.25,1105.00,1105.00,10,1,11.00
03/11/2004,18:34,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/11/2004,18:36,1105.50,1105.50,1105.50,1105.50,7,0,7.00
03/11/2004,18:37,1105.75,1105.75,1105.75,1105.75,3,0,3.00
03/11/2004,18:38,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/11/2004,18:47,1105.75,1105.75,1105.50,1105.50,8,2,10.00
03/11/2004,18:49,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/11/2004,18:54,1105.75,1105.75,1105.50,1105.50,7,2,9.00
03/11/2004,18:55,1106.00,1106.25,1106.00,1106.25,4,0,4.00
03/11/2004,18:57,1106.25,1106.50,1106.25,1106.25,4,1,5.00
03/11/2004,18:59,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/11/2004,19:00,1106.50,1106.50,1106.00,1106.50,6,15,21.00
03/11/2004,19:01,1106.00,1106.25,1106.00,1106.25,1,15,16.00
03/11/2004,19:02,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/11/2004,19:10,1106.50,1106.50,1106.50,1106.50,24,0,24.00
03/11/2004,19:11,1106.50,1106.50,1106.25,1106.25,1,1,2.00
03/11/2004,19:13,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/11/2004,19:16,1106.00,1106.00,1106.00,1106.00,0,2,2.00
03/11/2004,19:17,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/11/2004,19:18,1106.00,1106.00,1105.75,1105.75,0,2,2.00
03/11/2004,19:20,1106.25,1106.50,1106.25,1106.50,5,0,5.00
03/11/2004,19:22,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/11/2004,19:25,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/11/2004,19:28,1105.75,1105.75,1105.75,1105.75,0,2,2.00
03/11/2004,19:29,1106.00,1106.00,1105.75,1105.75,2,1,3.00
03/11/2004,19:40,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/11/2004,19:43,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/11/2004,19:46,1105.50,1105.50,1105.50,1105.50,3,0,3.00
03/11/2004,19:48,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/11/2004,19:52,1105.50,1105.50,1105.50,1105.50,8,0,8.00
03/11/2004,19:53,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/11/2004,19:56,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/11/2004,20:10,1105.50,1105.50,1105.50,1105.50,0,5,5.00
03/11/2004,20:12,1105.50,1105.50,1105.50,1105.50,0,6,6.00
03/11/2004,20:16,1105.50,1105.50,1105.25,1105.50,2,34,36.00
03/11/2004,20:17,1105.50,1105.50,1105.50,1105.50,9,0,9.00
03/11/2004,20:18,1105.50,1105.50,1105.50,1105.50,7,0,7.00
03/11/2004,20:20,1105.25,1105.25,1105.25,1105.25,0,3,3.00
03/11/2004,20:22,1105.25,1105.25,1105.25,1105.25,0,15,15.00
03/11/2004,20:25,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/11/2004,20:26,1105.25,1105.75,1105.25,1105.75,1,4,5.00
03/11/2004,20:29,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/11/2004,20:31,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/11/2004,20:39,1105.25,1105.25,1105.00,1105.00,0,5,5.00
03/11/2004,20:40,1104.75,1104.75,1104.25,1104.25,0,39,39.00
03/11/2004,20:42,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/11/2004,20:43,1104.75,1104.75,1104.75,1104.75,28,0,28.00
03/11/2004,20:45,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/11/2004,20:49,1104.50,1104.50,1104.25,1104.25,0,2,2.00
03/11/2004,20:55,1104.75,1104.75,1104.75,1104.75,10,0,10.00
03/11/2004,21:05,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/11/2004,21:07,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/11/2004,21:08,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/11/2004,21:11,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/11/2004,21:15,1104.75,1104.75,1104.50,1104.50,0,2,2.00
03/11/2004,21:17,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/11/2004,21:27,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/11/2004,21:39,1104.75,1104.75,1104.75,1104.75,2,0,2.00
03/11/2004,21:44,1104.75,1104.75,1104.50,1104.50,1,3,4.00
03/11/2004,21:45,1104.50,1104.50,1104.50,1104.50,0,4,4.00
03/11/2004,21:46,1104.25,1104.25,1104.25,1104.25,0,2,2.00
03/11/2004,21:47,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/11/2004,21:49,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/11/2004,21:50,1104.00,1104.00,1104.00,1104.00,0,15,15.00
03/11/2004,21:53,1104.00,1104.00,1103.75,1103.75,0,2,2.00
03/11/2004,22:00,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/11/2004,22:01,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/11/2004,22:08,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/11/2004,22:10,1104.25,1104.25,1103.75,1103.75,0,5,5.00
03/11/2004,22:12,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/11/2004,22:16,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/11/2004,22:22,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/11/2004,22:23,1103.75,1103.75,1103.25,1103.25,0,21,21.00
03/11/2004,22:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/11/2004,22:28,1103.25,1103.25,1103.00,1103.00,0,2,2.00
03/11/2004,22:31,1103.00,1103.00,1103.00,1103.00,0,9,9.00
03/11/2004,22:40,1103.25,1103.25,1103.25,1103.25,2,0,2.00
03/11/2004,22:45,1103.50,1103.50,1103.50,1103.50,10,0,10.00
03/11/2004,22:53,1103.25,1103.25,1103.25,1103.25,0,8,8.00
03/11/2004,22:56,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/11/2004,22:57,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/11/2004,23:10,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/11/2004,23:27,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/12/2004,00:01,1104.00,1104.75,1103.75,1103.75,2,78,80.00
03/12/2004,00:03,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/12/2004,00:04,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/12/2004,00:07,1104.00,1104.00,1104.00,1104.00,11,0,11.00
03/12/2004,00:10,1104.00,1104.00,1104.00,1104.00,14,0,14.00
03/12/2004,00:14,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/12/2004,00:23,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/12/2004,00:24,1104.25,1104.25,1104.25,1104.25,0,2,2.00
03/12/2004,00:26,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/12/2004,00:29,1104.50,1104.50,1104.50,1104.50,2,0,2.00
03/12/2004,00:36,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/12/2004,00:43,1104.50,1104.50,1104.50,1104.50,0,4,4.00
03/12/2004,00:44,1104.75,1105.25,1104.75,1105.25,50,0,50.00
03/12/2004,00:46,1105.00,1105.00,1105.00,1105.00,0,2,2.00
03/12/2004,00:48,1105.50,1105.75,1105.50,1105.75,13,0,13.00
03/12/2004,00:50,1105.75,1105.75,1105.75,1105.75,8,0,8.00
03/12/2004,00:54,1105.75,1105.75,1105.75,1105.75,4,0,4.00
03/12/2004,00:55,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/12/2004,00:59,1105.50,1105.50,1105.50,1105.50,0,21,21.00
03/12/2004,01:04,1105.50,1105.50,1105.50,1105.50,0,3,3.00
03/12/2004,01:06,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/12/2004,01:07,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/12/2004,01:08,1105.50,1105.50,1105.50,1105.50,0,5,5.00
03/12/2004,01:11,1105.50,1105.50,1105.50,1105.50,0,9,9.00
03/12/2004,01:12,1105.50,1105.50,1105.50,1105.50,0,3,3.00
03/12/2004,01:14,1105.50,1105.50,1105.50,1105.50,0,20,20.00
03/12/2004,01:15,1105.50,1105.50,1105.50,1105.50,0,35,35.00
03/12/2004,01:16,1105.50,1105.75,1105.50,1105.75,5,20,25.00
03/12/2004,01:19,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/12/2004,01:21,1105.50,1105.50,1105.50,1105.50,0,4,4.00
03/12/2004,01:22,1105.75,1105.75,1105.75,1105.75,5,0,5.00
03/12/2004,01:23,1105.75,1105.75,1105.75,1105.75,5,0,5.00
03/12/2004,01:24,1105.50,1105.75,1105.50,1105.75,7,1,8.00
03/12/2004,01:25,1106.00,1106.50,1106.00,1106.50,10,0,10.00
03/12/2004,01:27,1106.50,1106.50,1106.50,1106.50,2,0,2.00
03/12/2004,01:29,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/12/2004,01:32,1106.50,1106.50,1106.50,1106.50,36,0,36.00
03/12/2004,01:33,1106.50,1106.50,1106.50,1106.50,24,0,24.00
03/12/2004,01:36,1106.75,1107.25,1106.75,1107.25,24,0,24.00
03/12/2004,01:38,1107.00,1107.25,1107.00,1107.25,2,1,3.00
03/12/2004,01:40,1107.25,1107.25,1107.25,1107.25,6,0,6.00
03/12/2004,01:42,1106.50,1106.50,1106.50,1106.50,0,65,65.00
03/12/2004,01:43,1106.00,1106.00,1105.50,1105.50,0,92,92.00
03/12/2004,01:46,1106.00,1106.00,1106.00,1106.00,100,0,100.00
03/12/2004,01:51,1106.75,1106.75,1106.75,1106.75,40,0,40.00
03/12/2004,01:54,1106.75,1107.00,1106.75,1107.00,34,0,34.00
03/12/2004,01:55,1107.00,1107.00,1107.00,1107.00,10,0,10.00
03/12/2004,01:57,1107.00,1107.00,1107.00,1107.00,64,0,64.00
03/12/2004,01:58,1107.00,1107.25,1107.00,1107.00,14,16,30.00
03/12/2004,01:59,1106.75,1106.75,1106.50,1106.50,0,32,32.00
03/12/2004,02:00,1106.75,1107.00,1106.50,1107.00,21,100,121.00
03/12/2004,02:01,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/12/2004,02:02,1106.75,1107.00,1106.75,1106.75,11,28,39.00
03/12/2004,02:03,1106.75,1107.00,1106.50,1106.50,15,122,137.00
03/12/2004,02:04,1106.25,1106.25,1105.75,1105.75,0,162,162.00
03/12/2004,02:05,1106.00,1106.25,1105.50,1106.25,47,166,213.00
03/12/2004,02:06,1106.25,1107.25,1106.25,1107.25,124,0,124.00
03/12/2004,02:07,1107.25,1107.25,1107.00,1107.25,46,168,214.00
03/12/2004,02:08,1107.50,1107.75,1107.50,1107.75,351,0,351.00
03/12/2004,02:09,1107.75,1108.00,1107.50,1107.50,35,220,255.00
03/12/2004,02:10,1107.50,1107.50,1107.50,1107.50,0,61,61.00
03/12/2004,02:11,1107.25,1107.50,1107.25,1107.50,15,6,21.00
03/12/2004,02:12,1107.25,1107.50,1107.25,1107.50,184,2,186.00
03/12/2004,02:13,1107.50,1107.50,1107.25,1107.50,208,61,269.00
03/12/2004,02:14,1107.00,1107.00,1107.00,1107.00,0,99,99.00
03/12/2004,02:15,1106.75,1107.25,1106.75,1107.00,12,93,105.00
03/12/2004,02:16,1107.00,1107.25,1107.00,1107.25,130,0,130.00
03/12/2004,02:17,1107.00,1107.00,1107.00,1107.00,0,104,104.00
03/12/2004,02:18,1106.75,1106.75,1105.75,1106.00,39,106,145.00
03/12/2004,02:19,1105.75,1105.75,1105.75,1105.75,0,200,200.00
03/12/2004,02:20,1105.75,1105.75,1105.50,1105.50,0,32,32.00
03/12/2004,02:21,1105.75,1105.75,1105.50,1105.75,46,33,79.00
03/12/2004,02:22,1105.75,1105.75,1104.50,1104.50,67,122,189.00
03/12/2004,02:23,1104.50,1104.50,1104.25,1104.25,7,44,51.00
03/12/2004,02:24,1104.50,1104.50,1104.25,1104.25,48,56,104.00
03/12/2004,02:25,1104.50,1104.50,1103.50,1103.75,37,51,88.00
03/12/2004,02:26,1103.75,1104.75,1103.75,1104.75,195,0,195.00
03/12/2004,02:27,1104.00,1104.00,1103.25,1104.00,5,162,167.00
03/12/2004,02:28,1103.25,1103.25,1102.50,1102.50,66,79,145.00
03/12/2004,02:29,1102.75,1102.75,1102.25,1102.25,56,35,91.00
03/12/2004,02:30,1102.75,1103.50,1102.75,1103.25,120,10,130.00
03/12/2004,02:31,1103.25,1103.50,1103.00,1103.50,79,218,297.00
03/12/2004,02:32,1103.25,1103.25,1102.75,1103.00,10,11,21.00
03/12/2004,02:33,1103.00,1103.25,1102.75,1103.25,37,2,39.00
03/12/2004,02:34,1102.75,1102.75,1102.50,1102.50,0,23,23.00
03/12/2004,02:35,1102.75,1103.00,1102.50,1102.75,70,8,78.00
03/12/2004,02:36,1103.00,1104.00,1103.00,1104.00,331,2,333.00
03/12/2004,02:37,1104.25,1104.50,1104.25,1104.50,84,20,104.00
03/12/2004,02:38,1104.50,1104.75,1104.00,1104.50,93,11,104.00
03/12/2004,02:39,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/12/2004,02:40,1104.50,1104.75,1104.00,1104.50,18,2,20.00
03/12/2004,02:41,1104.00,1104.50,1104.00,1104.50,9,4,13.00
03/12/2004,02:42,1104.75,1105.25,1104.75,1105.25,44,0,44.00
03/12/2004,02:43,1105.50,1106.00,1105.50,1105.75,35,2,37.00
03/12/2004,02:44,1105.75,1106.50,1105.75,1106.50,157,11,168.00
03/12/2004,02:45,1106.50,1106.75,1106.25,1106.75,11,18,29.00
03/12/2004,02:46,1106.50,1107.00,1106.50,1106.75,12,73,85.00
03/12/2004,02:47,1107.00,1107.25,1106.75,1106.75,70,30,100.00
03/12/2004,02:48,1106.50,1106.50,1106.50,1106.50,0,78,78.00
03/12/2004,02:49,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/12/2004,02:50,1106.00,1106.25,1105.75,1106.00,4,28,32.00
03/12/2004,02:51,1106.00,1106.00,1106.00,1106.00,4,0,4.00
03/12/2004,02:52,1106.00,1106.00,1105.00,1105.00,9,77,86.00
03/12/2004,02:53,1105.00,1105.00,1105.00,1105.00,0,6,6.00
03/12/2004,02:54,1105.00,1105.00,1104.75,1105.00,9,16,25.00
03/12/2004,02:55,1104.75,1105.00,1104.75,1105.00,23,100,123.00
03/12/2004,02:56,1105.00,1105.00,1105.00,1105.00,1,0,1.00
03/12/2004,02:57,1105.25,1105.25,1105.00,1105.25,11,5,16.00
03/12/2004,02:58,1105.25,1105.25,1105.25,1105.25,50,0,50.00
03/12/2004,02:59,1105.25,1105.50,1105.00,1105.50,16,2,18.00
03/12/2004,03:00,1105.50,1106.00,1105.50,1106.00,59,0,59.00
03/12/2004,03:01,1106.50,1106.50,1106.50,1106.50,5,0,5.00
03/12/2004,03:02,1106.25,1106.50,1106.25,1106.50,4,1,5.00
03/12/2004,03:03,1106.75,1107.25,1106.75,1107.25,11,0,11.00
03/12/2004,03:04,1107.00,1107.25,1107.00,1107.00,16,6,22.00
03/12/2004,03:05,1107.25,1108.00,1107.25,1107.75,68,16,84.00
03/12/2004,03:06,1108.00,1108.25,1107.50,1107.50,18,24,42.00
03/12/2004,03:07,1107.50,1108.00,1107.50,1108.00,33,4,37.00
03/12/2004,03:08,1108.00,1108.00,1107.75,1108.00,51,3,54.00
03/12/2004,03:09,1108.00,1108.25,1108.00,1108.00,61,40,101.00
03/12/2004,03:10,1107.75,1108.00,1107.75,1108.00,50,1,51.00
03/12/2004,03:11,1108.00,1108.00,1108.00,1108.00,102,0,102.00
03/12/2004,03:12,1107.75,1107.75,1107.50,1107.50,0,28,28.00
03/12/2004,03:13,1107.25,1107.50,1107.25,1107.50,2,5,7.00
03/12/2004,03:14,1107.75,1107.75,1107.75,1107.75,9,0,9.00
03/12/2004,03:15,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/12/2004,03:16,1108.00,1108.00,1108.00,1108.00,25,0,25.00
03/12/2004,03:17,1107.75,1107.75,1107.50,1107.50,0,8,8.00
03/12/2004,03:18,1107.75,1107.75,1107.50,1107.50,1,15,16.00
03/12/2004,03:19,1107.25,1107.25,1107.00,1107.00,0,71,71.00
03/12/2004,03:20,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/12/2004,03:21,1107.50,1108.00,1107.50,1108.00,21,0,21.00
03/12/2004,03:22,1108.25,1108.25,1107.75,1108.00,24,61,85.00
03/12/2004,03:23,1108.25,1108.25,1108.00,1108.25,56,76,132.00
03/12/2004,03:24,1107.75,1108.00,1107.75,1108.00,5,1,6.00
03/12/2004,03:25,1108.00,1108.00,1107.75,1107.75,30,5,35.00
03/12/2004,03:26,1107.75,1107.75,1107.00,1107.25,1,65,66.00
03/12/2004,03:27,1107.75,1107.75,1107.75,1107.75,12,0,12.00
03/12/2004,03:29,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/12/2004,03:30,1108.00,1108.25,1108.00,1108.25,16,1,17.00
03/12/2004,03:31,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/12/2004,03:32,1108.25,1108.75,1107.75,1108.75,164,13,177.00
03/12/2004,03:33,1108.75,1108.75,1108.75,1108.75,2,0,2.00
03/12/2004,03:34,1108.75,1108.75,1108.75,1108.75,27,0,27.00
03/12/2004,03:35,1108.75,1109.00,1108.75,1109.00,29,0,29.00
03/12/2004,03:37,1109.00,1109.00,1109.00,1109.00,15,0,15.00
03/12/2004,03:38,1108.75,1109.25,1108.75,1109.25,17,2,19.00
03/12/2004,03:39,1109.25,1109.50,1109.25,1109.50,31,0,31.00
03/12/2004,03:40,1109.50,1109.75,1109.25,1109.75,26,1,27.00
03/12/2004,03:42,1109.50,1109.75,1109.50,1109.75,7,6,13.00
03/12/2004,03:43,1109.50,1109.50,1109.25,1109.25,0,3,3.00
03/12/2004,03:44,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/12/2004,03:45,1109.00,1109.00,1109.00,1109.00,0,7,7.00
03/12/2004,03:46,1108.75,1109.00,1108.50,1109.00,3,42,45.00
03/12/2004,03:47,1109.00,1109.00,1109.00,1109.00,75,0,75.00
03/12/2004,03:48,1109.00,1109.25,1108.75,1108.75,19,16,35.00
03/12/2004,03:49,1108.75,1108.75,1108.75,1108.75,0,2,2.00
03/12/2004,03:50,1108.50,1108.50,1108.50,1108.50,0,1,1.00
03/12/2004,03:51,1108.50,1108.50,1108.25,1108.25,0,39,39.00
03/12/2004,03:52,1108.50,1108.50,1108.50,1108.50,127,0,127.00
03/12/2004,03:53,1108.50,1108.50,1108.50,1108.50,12,0,12.00
03/12/2004,03:55,1109.00,1109.00,1108.75,1108.75,10,2,12.00
03/12/2004,03:58,1108.50,1108.50,1108.50,1108.50,0,67,67.00
03/12/2004,03:59,1108.50,1108.50,1108.50,1108.50,0,51,51.00
03/12/2004,04:00,1108.50,1108.50,1108.50,1108.50,0,29,29.00
03/12/2004,04:01,1108.50,1108.50,1108.25,1108.50,37,32,69.00
03/12/2004,04:02,1108.50,1108.50,1108.50,1108.50,18,0,18.00
03/12/2004,04:04,1108.25,1108.50,1108.25,1108.50,2,4,6.00
03/12/2004,04:05,1108.50,1108.50,1108.50,1108.50,1,0,1.00
03/12/2004,04:06,1108.50,1108.50,1108.50,1108.50,53,0,53.00
03/12/2004,04:07,1108.25,1108.50,1108.25,1108.50,89,2,91.00
03/12/2004,04:08,1108.25,1108.25,1108.25,1108.25,0,5,5.00
03/12/2004,04:09,1108.50,1108.75,1108.25,1108.75,70,25,95.00
03/12/2004,04:10,1108.50,1108.50,1108.50,1108.50,0,69,69.00
03/12/2004,04:11,1108.50,1108.50,1108.50,1108.50,0,32,32.00
03/12/2004,04:12,1108.50,1108.50,1108.50,1108.50,0,71,71.00
03/12/2004,04:13,1108.75,1109.00,1108.75,1109.00,30,0,30.00
03/12/2004,04:14,1109.00,1109.00,1109.00,1109.00,5,0,5.00
03/12/2004,04:15,1109.25,1109.25,1109.00,1109.00,1,1,2.00
03/12/2004,04:16,1109.00,1109.50,1109.00,1109.00,39,35,74.00
03/12/2004,04:17,1109.25,1109.25,1108.75,1108.75,8,10,18.00
03/12/2004,04:19,1108.75,1109.00,1108.50,1108.50,15,64,79.00
03/12/2004,04:20,1108.75,1109.00,1108.50,1108.50,19,7,26.00
03/12/2004,04:21,1108.50,1108.50,1108.50,1108.50,0,104,104.00
03/12/2004,04:22,1108.75,1108.75,1108.50,1108.75,26,1,27.00
03/12/2004,04:23,1109.00,1109.00,1108.75,1108.75,6,4,10.00
03/12/2004,04:24,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/12/2004,04:25,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/12/2004,04:27,1109.75,1109.75,1109.75,1109.75,1,0,1.00
03/12/2004,04:28,1109.75,1109.75,1109.75,1109.75,3,0,3.00
03/12/2004,04:29,1109.75,1109.75,1109.75,1109.75,1,0,1.00
03/12/2004,04:30,1109.75,1109.75,1109.50,1109.50,4,5,9.00
03/12/2004,04:31,1109.50,1109.50,1109.50,1109.50,0,6,6.00
03/12/2004,04:32,1110.00,1112.25,1110.00,1110.50,593,972,1565.00
03/12/2004,04:33,1110.75,1110.75,1110.50,1110.50,2,13,15.00
03/12/2004,04:34,1110.50,1110.75,1110.00,1110.50,101,25,126.00
03/12/2004,04:35,1110.50,1110.75,1110.50,1110.75,48,0,48.00
03/12/2004,04:36,1110.75,1110.75,1110.50,1110.50,1,5,6.00
03/12/2004,04:37,1110.75,1111.00,1110.50,1111.00,18,1,19.00
03/12/2004,04:38,1111.00,1111.25,1111.00,1111.00,16,1,17.00
03/12/2004,04:39,1111.00,1111.25,1111.00,1111.25,9,1,10.00
03/12/2004,04:40,1111.25,1111.25,1111.00,1111.00,1,1,2.00
03/12/2004,04:41,1111.00,1111.25,1111.00,1111.25,41,8,49.00
03/12/2004,04:42,1111.25,1111.25,1111.25,1111.25,56,0,56.00
03/12/2004,04:43,1111.25,1111.25,1111.00,1111.25,87,4,91.00
03/12/2004,04:44,1111.00,1111.25,1111.00,1111.25,5,6,11.00
03/12/2004,04:45,1111.25,1111.25,1111.25,1111.25,46,0,46.00
03/12/2004,04:46,1111.25,1111.50,1111.25,1111.50,16,1,17.00
03/12/2004,04:47,1111.50,1111.50,1111.25,1111.25,19,10,29.00
03/12/2004,04:48,1111.25,1111.50,1111.25,1111.50,5,5,10.00
03/12/2004,04:49,1111.50,1112.00,1111.50,1111.50,13,1,14.00
03/12/2004,04:50,1111.50,1111.50,1111.00,1111.00,0,7,7.00
03/12/2004,04:51,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/12/2004,04:52,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/12/2004,04:53,1111.50,1111.50,1111.50,1111.50,0,2,2.00
03/12/2004,04:55,1111.00,1111.00,1110.75,1110.75,0,5,5.00
03/12/2004,04:56,1110.50,1110.50,1110.00,1110.00,0,24,24.00
03/12/2004,04:57,1110.25,1110.25,1110.00,1110.00,2,8,10.00
03/12/2004,04:58,1109.75,1110.00,1109.75,1110.00,2,20,22.00
03/12/2004,04:59,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/12/2004,05:00,1109.50,1109.50,1109.50,1109.50,0,111,111.00
03/12/2004,05:01,1109.75,1110.00,1109.75,1110.00,8,0,8.00
03/12/2004,05:02,1109.75,1110.00,1109.75,1110.00,12,7,19.00
03/12/2004,05:03,1110.00,1111.00,1110.00,1111.00,49,0,49.00
03/12/2004,05:04,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/12/2004,05:05,1111.00,1111.25,1111.00,1111.00,3,5,8.00
03/12/2004,05:07,1111.00,1111.00,1111.00,1111.00,0,10,10.00
03/12/2004,05:09,1110.75,1110.75,1110.50,1110.50,0,19,19.00
03/12/2004,05:10,1110.75,1111.25,1110.50,1110.50,205,58,263.00
03/12/2004,05:11,1110.75,1111.00,1110.50,1111.00,4,16,20.00
03/12/2004,05:12,1110.50,1110.50,1109.75,1110.25,1,25,26.00
03/12/2004,05:13,1110.00,1110.00,1109.25,1109.50,3,47,50.00
03/12/2004,05:14,1109.50,1109.50,1109.50,1109.50,11,0,11.00
03/12/2004,05:15,1109.25,1109.25,1108.50,1108.50,2,130,132.00
03/12/2004,05:16,1108.75,1109.25,1108.75,1109.25,14,1,15.00
03/12/2004,05:17,1109.50,1110.00,1109.50,1110.00,33,0,33.00
03/12/2004,05:18,1110.00,1111.50,1110.00,1111.00,313,2,315.00
03/12/2004,05:19,1110.75,1110.75,1110.25,1110.75,1,11,12.00
03/12/2004,05:20,1111.00,1111.00,1110.75,1110.75,1,2,3.00
03/12/2004,05:21,1110.75,1110.75,1110.25,1110.25,0,70,70.00
03/12/2004,05:22,1110.50,1110.50,1109.75,1109.75,8,14,22.00
03/12/2004,05:23,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/12/2004,05:24,1110.00,1110.25,1109.75,1110.25,11,1,12.00
03/12/2004,05:25,1110.25,1110.25,1110.00,1110.00,2,1,3.00
03/12/2004,05:26,1110.00,1110.00,1109.75,1109.75,0,11,11.00
03/12/2004,05:27,1110.00,1110.00,1109.75,1110.00,17,11,28.00
03/12/2004,05:28,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/12/2004,05:29,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/12/2004,05:30,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/12/2004,05:34,1110.25,1110.25,1110.25,1110.25,10,0,10.00
03/12/2004,05:35,1110.00,1110.25,1110.00,1110.25,6,1,7.00
03/12/2004,05:37,1110.50,1110.50,1110.25,1110.50,14,2,16.00
03/12/2004,05:40,1110.50,1110.50,1110.25,1110.25,3,5,8.00
03/12/2004,05:41,1110.00,1110.00,1110.00,1110.00,0,3,3.00
03/12/2004,05:42,1110.50,1110.50,1110.50,1110.50,3,0,3.00
03/12/2004,05:47,1110.00,1110.00,1110.00,1110.00,0,5,5.00
03/12/2004,05:48,1109.50,1110.00,1109.50,1110.00,2,2,4.00
03/12/2004,05:49,1109.75,1109.75,1109.50,1109.50,0,3,3.00
03/12/2004,05:50,1109.50,1109.50,1109.25,1109.25,0,63,63.00
03/12/2004,05:52,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/12/2004,05:53,1109.00,1109.00,1108.75,1109.00,2,8,10.00
03/12/2004,05:55,1109.25,1109.25,1109.00,1109.00,2,8,10.00
03/12/2004,05:56,1108.75,1108.75,1108.75,1108.75,0,5,5.00
03/12/2004,05:57,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/12/2004,05:58,1109.00,1109.25,1109.00,1109.25,100,0,100.00
03/12/2004,06:00,1109.25,1109.25,1108.75,1108.75,1,3,4.00
03/12/2004,06:01,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/12/2004,06:02,1109.00,1109.00,1109.00,1109.00,47,0,47.00
03/12/2004,06:03,1109.00,1109.50,1109.00,1109.50,3,0,3.00
03/12/2004,06:05,1109.25,1109.25,1109.00,1109.00,0,4,4.00
03/12/2004,06:06,1109.25,1109.25,1109.25,1109.25,2,0,2.00
03/12/2004,06:08,1109.50,1110.00,1109.50,1110.00,62,0,62.00
03/12/2004,06:09,1110.50,1110.50,1109.75,1110.25,4,17,21.00
03/12/2004,06:10,1110.25,1110.25,1110.25,1110.25,2,0,2.00
03/12/2004,06:11,1110.50,1110.50,1110.00,1110.00,2,20,22.00
03/12/2004,06:12,1109.75,1110.00,1109.75,1110.00,1,12,13.00
03/12/2004,06:13,1109.50,1109.50,1109.00,1109.00,0,107,107.00
03/12/2004,06:14,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/12/2004,06:15,1108.75,1108.75,1108.75,1108.75,0,5,5.00
03/12/2004,06:17,1108.75,1108.75,1108.25,1108.25,0,9,9.00
03/12/2004,06:18,1108.00,1108.00,1108.00,1108.00,0,5,5.00
03/12/2004,06:19,1108.25,1108.25,1108.00,1108.00,7,1,8.00
03/12/2004,06:20,1108.25,1108.25,1108.25,1108.25,100,0,100.00
03/12/2004,06:21,1108.75,1108.75,1108.75,1108.75,20,0,20.00
03/12/2004,06:22,1108.50,1108.50,1108.50,1108.50,0,20,20.00
03/12/2004,06:24,1108.50,1108.50,1108.50,1108.50,0,1,1.00
03/12/2004,06:25,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/12/2004,06:26,1108.25,1108.25,1108.25,1108.25,0,3,3.00
03/12/2004,06:27,1108.00,1108.00,1107.75,1107.75,0,14,14.00
03/12/2004,06:28,1107.75,1107.75,1107.75,1107.75,0,83,83.00
03/12/2004,06:29,1108.00,1108.25,1108.00,1108.25,11,0,11.00
03/12/2004,06:30,1108.50,1108.50,1108.50,1108.50,1,0,1.00
03/12/2004,06:31,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/12/2004,06:33,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/12/2004,06:35,1108.75,1108.75,1108.75,1108.75,5,0,5.00
03/12/2004,06:37,1108.75,1109.00,1108.75,1109.00,3,0,3.00
03/12/2004,06:39,1108.50,1108.50,1108.25,1108.25,0,14,14.00
03/12/2004,06:40,1108.25,1108.25,1108.25,1108.25,0,10,10.00
03/12/2004,06:41,1108.25,1108.25,1108.25,1108.25,0,6,6.00
03/12/2004,06:42,1108.50,1108.50,1108.50,1108.50,1,0,1.00
03/12/2004,06:43,1108.75,1108.75,1108.75,1108.75,5,0,5.00
03/12/2004,06:45,1109.00,1109.25,1109.00,1109.25,250,0,250.00
03/12/2004,06:46,1109.00,1109.00,1109.00,1109.00,0,22,22.00
03/12/2004,06:47,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/12/2004,06:48,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/12/2004,06:49,1109.25,1109.25,1109.25,1109.25,29,0,29.00
03/12/2004,06:50,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/12/2004,06:51,1109.50,1109.75,1109.50,1109.75,34,0,34.00
03/12/2004,06:52,1109.75,1109.75,1109.25,1109.25,4,2,6.00
03/12/2004,06:53,1109.50,1109.75,1109.50,1109.75,11,0,11.00
03/12/2004,06:54,1109.75,1109.75,1109.75,1109.75,4,0,4.00
03/12/2004,06:56,1109.75,1109.75,1109.75,1109.75,5,0,5.00
03/12/2004,06:57,1109.50,1109.50,1109.50,1109.50,0,5,5.00
03/12/2004,06:58,1109.75,1110.00,1109.75,1109.75,10,2,12.00
03/12/2004,07:00,1110.00,1110.00,1110.00,1110.00,14,0,14.00
03/12/2004,07:01,1110.00,1110.00,1109.75,1110.00,6,3,9.00
03/12/2004,07:03,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/12/2004,07:04,1110.25,1110.25,1110.00,1110.00,19,2,21.00
03/12/2004,07:05,1110.25,1110.25,1110.00,1110.00,12,32,44.00
03/12/2004,07:06,1110.00,1110.00,1110.00,1110.00,0,5,5.00
03/12/2004,07:07,1110.00,1110.25,1110.00,1110.25,2,1,3.00
03/12/2004,07:08,1110.25,1110.25,1110.25,1110.25,19,0,19.00
03/12/2004,07:09,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/12/2004,07:10,1110.00,1110.00,1109.75,1109.75,0,50,50.00
03/12/2004,07:11,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/12/2004,07:12,1110.00,1110.00,1110.00,1110.00,4,0,4.00
03/12/2004,07:13,1110.00,1110.25,1110.00,1110.25,10,0,10.00
03/12/2004,07:14,1110.00,1110.00,1109.75,1109.75,0,26,26.00
03/12/2004,07:16,1109.75,1109.75,1109.75,1109.75,0,5,5.00
03/12/2004,07:17,1109.75,1110.00,1109.75,1110.00,4,1,5.00
03/12/2004,07:18,1109.75,1109.75,1109.50,1109.75,1,10,11.00
03/12/2004,07:19,1109.50,1109.50,1109.50,1109.50,0,62,62.00
03/12/2004,07:20,1109.50,1109.50,1109.50,1109.50,0,4,4.00
03/12/2004,07:21,1109.50,1109.50,1109.00,1109.50,1,155,156.00
03/12/2004,07:22,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/12/2004,07:23,1109.25,1109.25,1109.25,1109.25,0,13,13.00
03/12/2004,07:26,1109.25,1109.25,1108.75,1108.75,0,3,3.00
03/12/2004,07:27,1109.50,1109.50,1109.00,1109.00,4,8,12.00
03/12/2004,07:28,1109.50,1109.75,1109.50,1109.50,28,3,31.00
03/12/2004,07:30,1109.25,1109.75,1109.25,1109.75,3,2,5.00
03/12/2004,07:31,1109.50,1109.75,1109.50,1109.75,27,1,28.00
03/12/2004,07:32,1109.75,1110.00,1109.75,1110.00,60,0,60.00
03/12/2004,07:33,1110.00,1110.25,1110.00,1110.25,28,0,28.00
03/12/2004,07:34,1110.25,1110.25,1110.00,1110.25,103,8,111.00
03/12/2004,07:35,1110.25,1110.25,1110.00,1110.25,41,3,44.00
03/12/2004,07:36,1110.00,1110.25,1110.00,1110.00,2,24,26.00
03/12/2004,07:37,1110.25,1110.25,1109.75,1110.00,4,11,15.00
03/12/2004,07:38,1110.25,1110.25,1110.00,1110.00,3,2,5.00
03/12/2004,07:39,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/12/2004,07:40,1110.25,1110.50,1110.25,1110.50,12,0,12.00
03/12/2004,07:42,1110.25,1110.50,1110.25,1110.50,1,11,12.00
03/12/2004,07:43,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/12/2004,07:44,1110.25,1110.25,1110.25,1110.25,0,203,203.00
03/12/2004,07:45,1110.50,1110.50,1110.25,1110.50,8,32,40.00
03/12/2004,07:46,1110.50,1110.75,1110.50,1110.75,11,0,11.00
03/12/2004,07:47,1111.00,1111.00,1110.75,1110.75,5,1,6.00
03/12/2004,07:48,1110.75,1111.00,1110.75,1111.00,36,3,39.00
03/12/2004,07:49,1110.75,1111.00,1110.25,1110.25,30,354,384.00
03/12/2004,07:50,1110.50,1110.50,1110.50,1110.50,75,0,75.00
03/12/2004,07:51,1110.75,1111.00,1110.50,1110.75,12,11,23.00
03/12/2004,07:53,1110.75,1110.75,1110.50,1110.50,0,53,53.00
03/12/2004,07:54,1110.75,1110.75,1110.75,1110.75,1,0,1.00
03/12/2004,07:55,1111.00,1111.00,1110.25,1110.25,3,405,408.00
03/12/2004,07:56,1110.25,1110.25,1110.00,1110.25,1,73,74.00
03/12/2004,07:57,1110.25,1110.25,1110.00,1110.25,83,5,88.00
03/12/2004,07:58,1110.50,1110.50,1110.25,1110.50,4,1,5.00
03/12/2004,07:59,1110.25,1110.50,1110.25,1110.25,50,6,56.00
03/12/2004,08:00,1110.25,1110.50,1110.25,1110.50,2,25,27.00
03/12/2004,08:01,1110.50,1110.50,1110.50,1110.50,3,0,3.00
03/12/2004,08:02,1110.50,1110.50,1110.50,1110.50,52,0,52.00
03/12/2004,08:03,1110.75,1110.75,1110.75,1110.75,12,0,12.00
03/12/2004,08:04,1111.00,1111.00,1110.75,1111.00,35,1,36.00
03/12/2004,08:05,1111.00,1111.25,1111.00,1111.00,12,12,24.00
03/12/2004,08:06,1111.25,1111.25,1110.75,1110.75,1,2,3.00
03/12/2004,08:07,1111.00,1111.25,1110.75,1110.75,13,50,63.00
03/12/2004,08:08,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/12/2004,08:09,1111.00,1111.50,1111.00,1111.50,244,0,244.00
03/12/2004,08:10,1111.50,1111.50,1111.25,1111.25,52,61,113.00
03/12/2004,08:11,1111.25,1111.25,1111.00,1111.25,19,3,22.00
03/12/2004,08:12,1111.00,1111.25,1111.00,1111.25,3,39,42.00
03/12/2004,08:13,1111.00,1111.25,1111.00,1111.25,44,2,46.00
03/12/2004,08:15,1111.25,1111.25,1111.00,1111.00,2,4,6.00
03/12/2004,08:16,1111.00,1111.25,1111.00,1111.00,1,5,6.00
03/12/2004,08:17,1111.00,1111.25,1111.00,1111.25,20,3,23.00
03/12/2004,08:18,1111.25,1111.50,1111.00,1111.50,34,3,37.00
03/12/2004,08:19,1111.00,1111.25,1111.00,1111.00,3,14,17.00
03/12/2004,08:20,1111.00,1111.00,1110.75,1111.00,3,23,26.00
03/12/2004,08:21,1110.75,1111.00,1110.75,1110.75,4,8,12.00
03/12/2004,08:22,1110.75,1110.75,1110.75,1110.75,0,27,27.00
03/12/2004,08:23,1111.00,1111.00,1111.00,1111.00,2,0,2.00
03/12/2004,08:24,1111.00,1111.25,1111.00,1111.00,130,3,133.00
03/12/2004,08:25,1111.25,1111.50,1111.00,1111.00,105,134,239.00
03/12/2004,08:26,1111.00,1111.00,1110.75,1111.00,24,145,169.00
03/12/2004,08:27,1111.00,1111.50,1110.75,1111.50,77,105,182.00
03/12/2004,08:28,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/12/2004,08:29,1111.25,1111.25,1111.00,1111.00,0,44,44.00
03/12/2004,08:30,1111.25,1111.25,1111.00,1111.00,12,77,89.00
03/12/2004,08:31,1111.00,1111.50,1110.75,1111.50,169,130,299.00
03/12/2004,08:32,1111.25,1112.00,1111.00,1112.00,184,78,262.00
03/12/2004,08:33,1112.00,1112.00,1111.25,1112.00,93,158,251.00
03/12/2004,08:34,1112.00,1112.00,1111.50,1111.50,122,134,256.00
03/12/2004,08:35,1111.75,1111.75,1110.75,1110.75,10,422,432.00
03/12/2004,08:36,1111.00,1112.00,1110.75,1111.25,254,331,585.00
03/12/2004,08:37,1111.25,1112.00,1111.25,1112.00,99,3,102.00
03/12/2004,08:38,1112.00,1112.75,1111.75,1112.50,542,114,656.00
03/12/2004,08:39,1112.50,1113.00,1112.25,1112.25,265,238,503.00
03/12/2004,08:40,1112.50,1112.50,1112.00,1112.00,18,28,46.00
03/12/2004,08:41,1112.25,1112.50,1112.00,1112.50,197,68,265.00
03/12/2004,08:42,1112.50,1113.50,1112.00,1113.00,219,24,243.00
03/12/2004,08:43,1113.50,1113.50,1112.50,1112.50,32,87,119.00
03/12/2004,08:44,1112.75,1113.25,1112.25,1112.75,154,12,166.00
03/12/2004,08:45,1113.00,1113.50,1112.75,1113.50,36,144,180.00
03/12/2004,08:46,1113.25,1113.25,1112.75,1112.75,29,50,79.00
03/12/2004,08:47,1112.50,1112.50,1112.25,1112.25,0,26,26.00
03/12/2004,08:48,1112.00,1112.25,1111.25,1111.25,24,120,144.00
03/12/2004,08:49,1111.50,1111.50,1110.75,1111.25,178,408,586.00
03/12/2004,08:50,1111.25,1111.50,1111.00,1111.50,34,126,160.00
03/12/2004,08:51,1111.00,1112.25,1111.00,1111.50,59,41,100.00
03/12/2004,08:52,1112.00,1112.25,1111.75,1111.75,14,94,108.00
03/12/2004,08:53,1112.25,1113.50,1111.75,1113.00,340,117,457.00
03/12/2004,08:54,1113.00,1114.00,1112.75,1113.50,306,83,389.00
03/12/2004,08:55,1113.50,1115.25,1113.50,1115.00,289,73,362.00
03/12/2004,08:56,1114.75,1116.00,1114.75,1115.75,307,153,460.00
03/12/2004,08:57,1115.50,1115.50,1114.50,1115.00,97,370,467.00
03/12/2004,08:58,1114.50,1115.75,1114.50,1115.50,79,138,217.00
03/12/2004,08:59,1115.75,1116.00,1115.00,1115.00,220,269,489.00
03/12/2004,09:00,1114.75,1115.00,1114.00,1114.00,31,143,174.00
03/12/2004,09:01,1114.00,1114.75,1113.75,1114.00,159,307,466.00
03/12/2004,09:02,1114.00,1114.50,1114.00,1114.50,14,5,19.00
03/12/2004,09:03,1114.50,1114.50,1114.25,1114.25,68,6,74.00
03/12/2004,09:04,1114.50,1115.50,1114.00,1115.00,238,41,279.00
03/12/2004,09:05,1115.25,1116.25,1115.25,1116.25,173,21,194.00
03/12/2004,09:06,1116.25,1116.25,1115.50,1115.50,8,58,66.00
03/12/2004,09:07,1115.50,1115.75,1115.25,1115.25,52,29,81.00
03/12/2004,09:08,1115.50,1115.75,1115.25,1115.75,45,57,102.00
03/12/2004,09:09,1115.50,1115.75,1115.00,1115.00,2,36,38.00
03/12/2004,09:10,1115.00,1115.00,1114.25,1114.75,68,253,321.00
03/12/2004,09:11,1114.75,1115.25,1114.50,1115.25,71,26,97.00
03/12/2004,09:12,1115.50,1116.50,1115.25,1115.50,252,90,342.00
03/12/2004,09:13,1115.50,1115.50,1113.50,1113.50,12,149,161.00
03/12/2004,09:14,1114.00,1114.25,1113.00,1113.00,107,415,522.00
03/12/2004,09:15,1113.00,1113.50,1113.00,1113.50,40,261,301.00
03/12/2004,09:16,1113.50,1114.00,1113.25,1113.25,69,45,114.00
03/12/2004,09:17,1113.25,1113.75,1112.75,1113.50,177,40,217.00
03/12/2004,09:18,1113.50,1113.75,1113.25,1113.50,88,22,110.00
03/12/2004,09:19,1113.25,1114.00,1113.25,1113.50,96,25,121.00
03/12/2004,09:20,1113.50,1113.75,1112.75,1112.75,52,49,101.00
03/12/2004,09:21,1112.75,1113.75,1112.50,1113.50,26,15,41.00
03/12/2004,09:22,1114.00,1114.50,1113.75,1114.50,69,5,74.00
03/12/2004,09:23,1114.50,1114.75,1114.00,1114.00,112,36,148.00
03/12/2004,09:24,1114.00,1114.00,1113.50,1113.50,0,117,117.00
03/12/2004,09:25,1113.50,1114.00,1113.50,1113.50,54,50,104.00
03/12/2004,09:26,1114.00,1114.00,1113.25,1113.50,52,32,84.00
03/12/2004,09:27,1113.25,1113.25,1112.00,1112.75,43,147,190.00
03/12/2004,09:28,1112.50,1112.75,1112.25,1112.50,48,117,165.00
03/12/2004,09:29,1112.25,1112.50,1111.75,1112.00,71,157,228.00
03/12/2004,09:30,1112.00,1112.25,1111.75,1112.00,13,62,75.00
03/12/2004,09:31,1112.00,1112.50,1112.00,1112.50,95,4,99.00
03/12/2004,09:32,1112.25,1112.75,1111.75,1112.00,54,157,211.00
03/12/2004,09:33,1112.00,1113.25,1112.00,1113.25,105,4,109.00
03/12/2004,09:34,1113.25,1114.00,1113.00,1113.75,107,38,145.00
03/12/2004,09:35,1113.50,1114.00,1113.50,1113.75,4,58,62.00
03/12/2004,09:36,1113.50,1114.00,1113.50,1113.75,4,58,62.00
03/12/2004,09:37,1113.75,1114.00,1112.75,1113.25,54,185,239.00
03/12/2004,09:38,1113.00,1113.00,1112.25,1112.50,8,37,45.00
03/12/2004,09:39,1112.25,1113.00,1112.25,1112.75,51,24,75.00
03/12/2004,09:40,1112.75,1113.00,1112.75,1112.75,12,63,75.00
03/12/2004,09:41,1113.00,1113.25,1112.75,1113.25,10,51,61.00
03/12/2004,09:42,1113.25,1113.50,1112.25,1112.25,19,145,164.00
03/12/2004,09:43,1112.25,1113.00,1112.25,1112.75,5,59,64.00
03/12/2004,09:44,1112.75,1112.75,1111.75,1111.75,0,397,397.00
03/12/2004,09:45,1111.75,1112.00,1111.25,1111.75,70,156,226.00
03/12/2004,09:46,1111.75,1112.00,1111.50,1111.75,11,35,46.00
03/12/2004,09:47,1111.50,1111.75,1110.25,1111.00,116,492,608.00
03/12/2004,09:48,1110.75,1111.50,1110.50,1110.75,830,113,943.00
03/12/2004,09:49,1111.00,1111.25,1110.50,1111.00,14,57,71.00
03/12/2004,09:50,1111.00,1111.25,1110.75,1110.75,296,268,564.00
03/12/2004,09:51,1110.75,1110.75,1110.25,1110.25,3,37,40.00
03/12/2004,09:52,1110.50,1110.50,1109.50,1110.00,143,469,612.00
03/12/2004,09:53,1110.00,1110.50,1110.00,1110.00,99,12,111.00
03/12/2004,09:54,1110.00,1111.00,1110.00,1111.00,123,5,128.00
03/12/2004,09:55,1110.75,1111.25,1110.75,1110.75,108,16,124.00
03/12/2004,09:56,1111.00,1111.25,1111.00,1111.25,18,3,21.00
03/12/2004,09:57,1111.25,1111.75,1111.00,1111.50,151,417,568.00
03/12/2004,09:58,1111.00,1111.50,1111.00,1111.00,6,4,10.00
03/12/2004,09:59,1111.25,1111.50,1111.00,1111.50,53,8,61.00
03/12/2004,10:00,1111.50,1111.75,1111.50,1111.50,18,47,65.00
03/12/2004,10:01,1111.50,1112.00,1111.25,1112.00,61,20,81.00
03/12/2004,10:02,1111.50,1113.00,1111.50,1112.50,101,69,170.00
03/12/2004,10:03,1112.25,1112.50,1111.75,1112.50,40,64,104.00
03/12/2004,10:04,1112.25,1112.50,1112.00,1112.50,9,12,21.00
03/12/2004,10:05,1112.50,1112.75,1112.25,1112.50,18,3,21.00
03/12/2004,10:06,1112.50,1112.75,1112.00,1112.75,152,17,169.00
03/12/2004,10:07,1112.00,1112.50,1112.00,1112.50,11,1,12.00
03/12/2004,10:08,1112.00,1112.25,1112.00,1112.25,5,5,10.00
03/12/2004,10:09,1112.25,1112.25,1112.25,1112.25,21,0,21.00
03/12/2004,10:10,1112.25,1112.25,1112.00,1112.00,26,4,30.00
03/12/2004,10:11,1112.25,1112.25,1112.00,1112.00,4,2,6.00
03/12/2004,10:12,1112.00,1112.75,1112.00,1112.50,55,12,67.00
03/12/2004,10:13,1112.25,1112.75,1112.25,1112.75,43,40,83.00
03/12/2004,10:14,1113.00,1113.00,1112.75,1112.75,13,15,28.00
03/12/2004,10:15,1112.75,1113.00,1112.50,1112.50,47,68,115.00
03/12/2004,10:16,1113.00,1113.00,1112.50,1113.00,12,27,39.00
03/12/2004,10:17,1112.75,1113.00,1112.75,1113.00,53,5,58.00
03/12/2004,10:18,1113.00,1113.25,1112.75,1113.25,25,2,27.00
03/12/2004,10:19,1113.00,1113.25,1112.75,1112.75,6,63,69.00
03/12/2004,10:20,1113.00,1113.50,1113.00,1113.50,63,2,65.00
03/12/2004,10:21,1113.50,1113.50,1113.25,1113.25,48,2,50.00
03/12/2004,10:22,1113.25,1114.00,1113.25,1114.00,128,2,130.00
03/12/2004,10:23,1113.75,1114.50,1113.75,1114.50,109,9,118.00
03/12/2004,10:24,1114.25,1114.75,1114.00,1114.00,15,9,24.00
03/12/2004,10:25,1114.00,1114.50,1114.00,1114.00,2,104,106.00
03/12/2004,10:26,1114.25,1114.25,1114.00,1114.25,14,11,25.00
03/12/2004,10:27,1114.25,1115.00,1114.25,1115.00,89,4,93.00
03/12/2004,10:28,1115.25,1115.25,1115.00,1115.25,135,72,207.00
03/12/2004,10:29,1115.00,1115.25,1115.00,1115.00,1,118,119.00
03/12/2004,10:30,1115.00,1116.00,1114.75,1115.75,168,30,198.00
03/12/2004,10:31,1116.00,1116.50,1115.50,1116.00,263,78,341.00
03/12/2004,10:32,1116.00,1117.25,1116.00,1117.00,211,22,233.00
03/12/2004,10:33,1116.75,1117.00,1116.25,1116.50,44,66,110.00
03/12/2004,10:34,1116.50,1117.00,1116.50,1116.50,24,40,64.00
03/12/2004,10:35,1116.50,1116.75,1116.00,1116.25,9,43,52.00
03/12/2004,10:36,1116.25,1116.50,1116.00,1116.25,7,79,86.00
03/12/2004,10:37,1116.25,1116.50,1116.25,1116.50,28,27,55.00
03/12/2004,10:38,1116.50,1117.00,1116.50,1116.75,24,7,31.00
03/12/2004,10:39,1117.00,1117.25,1117.00,1117.00,45,15,60.00
03/12/2004,10:40,1116.75,1116.75,1116.00,1116.50,27,14,41.00
03/12/2004,10:41,1116.25,1116.75,1116.25,1116.25,31,8,39.00
03/12/2004,10:42,1116.25,1116.75,1116.25,1116.25,53,19,72.00
03/12/2004,10:43,1116.25,1116.25,1115.75,1115.75,38,47,85.00
03/12/2004,10:44,1116.00,1116.00,1115.75,1115.75,2,63,65.00
03/12/2004,10:45,1115.75,1116.25,1115.50,1116.25,96,15,111.00
03/12/2004,10:46,1116.25,1116.50,1115.75,1116.00,8,90,98.00
03/12/2004,10:47,1115.50,1116.25,1115.50,1116.25,130,2,132.00
03/12/2004,10:48,1116.25,1116.25,1116.00,1116.00,197,64,261.00
03/12/2004,10:49,1116.25,1116.25,1116.25,1116.25,75,0,75.00
03/12/2004,10:50,1116.25,1117.00,1116.25,1116.75,84,1,85.00
03/12/2004,10:51,1116.75,1117.25,1116.75,1117.00,132,8,140.00
03/12/2004,10:52,1116.75,1117.50,1116.75,1117.50,58,7,65.00
03/12/2004,10:53,1117.50,1118.00,1117.50,1117.75,193,9,202.00
03/12/2004,10:54,1117.75,1118.00,1117.75,1117.75,53,155,208.00
03/12/2004,10:55,1117.75,1118.25,1117.50,1118.25,94,102,196.00
03/12/2004,10:56,1118.25,1118.50,1117.75,1117.75,16,128,144.00
03/12/2004,10:57,1117.75,1117.75,1117.25,1117.25,2,74,76.00
03/12/2004,10:58,1117.25,1117.50,1117.25,1117.50,6,55,61.00
03/12/2004,10:59,1117.50,1118.25,1117.50,1118.25,232,3,235.00
03/12/2004,11:00,1118.25,1118.75,1118.25,1118.50,77,11,88.00
03/12/2004,11:01,1118.50,1119.00,1118.00,1118.25,46,46,92.00
03/12/2004,11:02,1118.00,1118.25,1117.75,1117.75,5,26,31.00
03/12/2004,11:03,1117.75,1118.00,1117.25,1117.50,17,245,262.00
03/12/2004,11:04,1117.50,1117.50,1117.00,1117.25,14,159,173.00
03/12/2004,11:05,1117.25,1117.50,1117.25,1117.25,1,9,10.00
03/12/2004,11:06,1117.50,1117.75,1117.50,1117.50,111,1,112.00
03/12/2004,11:07,1117.50,1117.75,1117.50,1117.50,8,75,83.00
03/12/2004,11:08,1117.75,1117.75,1117.25,1117.25,37,15,52.00
03/12/2004,11:09,1117.50,1117.50,1117.25,1117.25,1,42,43.00
03/12/2004,11:10,1117.50,1117.50,1117.25,1117.25,156,177,333.00
03/12/2004,11:11,1117.00,1117.25,1117.00,1117.25,7,128,135.00
03/12/2004,11:12,1117.25,1117.25,1117.00,1117.00,4,3,7.00
03/12/2004,11:13,1117.00,1117.50,1117.00,1117.00,2,23,25.00
03/12/2004,11:14,1117.25,1118.00,1117.25,1117.75,40,11,51.00
03/12/2004,11:15,1117.75,1118.00,1117.75,1118.00,11,0,11.00
03/12/2004,11:16,1118.00,1118.00,1117.50,1117.50,5,13,18.00
03/12/2004,11:17,1117.50,1117.50,1117.00,1117.50,45,18,63.00
03/12/2004,11:18,1117.50,1117.75,1117.25,1117.25,63,57,120.00
03/12/2004,11:19,1117.50,1117.50,1117.00,1117.00,1,202,203.00
03/12/2004,11:20,1116.75,1116.75,1116.50,1116.50,161,489,650.00
03/12/2004,11:21,1116.50,1116.75,1116.50,1116.50,11,7,18.00
03/12/2004,11:22,1116.75,1116.75,1116.50,1116.75,10,2,12.00
03/12/2004,11:23,1116.75,1116.75,1116.75,1116.75,162,0,162.00
03/12/2004,11:24,1116.75,1116.75,1116.25,1116.50,16,28,44.00
03/12/2004,11:25,1116.25,1116.25,1116.25,1116.25,0,116,116.00
03/12/2004,11:26,1116.25,1116.50,1116.25,1116.50,3,4,7.00
03/12/2004,11:27,1116.75,1116.75,1116.50,1116.50,10,3,13.00
03/12/2004,11:28,1116.50,1116.50,1116.25,1116.50,3,9,12.00
03/12/2004,11:29,1116.50,1117.00,1116.50,1117.00,4,2,6.00
03/12/2004,11:30,1117.00,1117.25,1117.00,1117.00,5,4,9.00
03/12/2004,11:31,1117.00,1117.25,1116.75,1117.00,7,8,15.00
03/12/2004,11:32,1117.00,1117.00,1116.50,1116.50,3,15,18.00
03/12/2004,11:33,1116.50,1117.00,1116.50,1117.00,32,15,47.00
03/12/2004,11:34,1117.00,1117.00,1116.75,1116.75,1,2,3.00
03/12/2004,11:35,1117.00,1117.00,1116.25,1116.25,3,293,296.00
03/12/2004,11:36,1116.25,1116.75,1116.25,1116.75,272,11,283.00
03/12/2004,11:37,1116.75,1117.00,1116.75,1116.75,4,1,5.00
03/12/2004,11:38,1116.75,1116.75,1116.50,1116.75,7,101,108.00
03/12/2004,11:39,1116.50,1116.50,1115.50,1115.50,1,108,109.00
03/12/2004,11:40,1115.50,1116.25,1115.50,1116.00,20,35,55.00
03/12/2004,11:41,1116.25,1116.25,1115.75,1116.00,4,8,12.00
03/12/2004,11:42,1116.00,1116.25,1115.75,1115.75,34,4,38.00
03/12/2004,11:43,1116.00,1116.25,1115.50,1115.50,10,17,27.00
03/12/2004,11:44,1115.75,1115.75,1115.00,1115.25,43,64,107.00
03/12/2004,11:45,1115.25,1115.50,1115.00,1115.50,10,10,20.00
03/12/2004,11:46,1115.50,1115.75,1115.25,1115.75,110,4,114.00
03/12/2004,11:47,1115.75,1115.75,1115.25,1115.25,2,10,12.00
03/12/2004,11:48,1115.25,1115.50,1115.00,1115.00,1,144,145.00
03/12/2004,11:49,1115.00,1115.00,1114.25,1114.50,4,70,74.00
03/12/2004,11:50,1114.50,1114.75,1114.25,1114.75,38,55,93.00
03/12/2004,11:51,1115.00,1115.75,1115.00,1115.50,41,30,71.00
03/12/2004,11:52,1115.75,1115.75,1115.50,1115.50,1,2,3.00
03/12/2004,11:53,1115.50,1115.50,1115.00,1115.00,0,8,8.00
03/12/2004,11:54,1115.00,1115.00,1115.00,1115.00,0,7,7.00
03/12/2004,11:55,1115.25,1115.25,1114.50,1114.75,10,17,27.00
03/12/2004,11:56,1114.50,1115.75,1114.50,1115.75,18,2,20.00
03/12/2004,11:57,1115.75,1116.50,1115.75,1116.50,56,0,56.00
03/12/2004,11:58,1116.50,1116.50,1116.00,1116.50,4,3,7.00
03/12/2004,11:59,1116.00,1116.25,1116.00,1116.00,3,3,6.00
03/12/2004,12:00,1116.00,1116.00,1115.25,1115.50,13,23,36.00
03/12/2004,12:01,1115.75,1116.25,1115.75,1116.25,25,8,33.00
03/12/2004,12:02,1116.00,1116.00,1115.75,1115.75,0,2,2.00
03/12/2004,12:03,1115.50,1115.75,1115.50,1115.75,3,25,28.00
03/12/2004,12:04,1116.00,1116.25,1115.50,1115.50,7,44,51.00
03/12/2004,12:05,1115.25,1115.50,1115.00,1115.25,4,13,17.00
03/12/2004,12:06,1115.25,1117.00,1115.25,1117.00,48,2,50.00
03/12/2004,12:07,1117.00,1117.00,1116.50,1116.50,6,11,17.00
03/12/2004,12:08,1116.75,1116.75,1116.50,1116.50,1,9,10.00
03/12/2004,12:09,1116.50,1116.75,1116.50,1116.50,1,4,5.00
03/12/2004,12:10,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/12/2004,12:11,1116.50,1116.50,1116.50,1116.50,12,0,12.00
03/12/2004,12:13,1116.50,1117.00,1116.50,1117.00,21,10,31.00
03/12/2004,12:14,1117.00,1117.50,1116.75,1116.75,11,18,29.00
03/12/2004,12:15,1117.25,1117.25,1116.50,1116.75,2,9,11.00
03/12/2004,12:16,1116.75,1116.75,1116.75,1116.75,4,0,4.00
03/12/2004,12:17,1116.50,1116.50,1116.25,1116.25,0,14,14.00
03/12/2004,12:18,1116.25,1116.25,1116.00,1116.25,5,9,14.00
03/12/2004,12:19,1116.50,1117.00,1116.25,1117.00,168,55,223.00
03/12/2004,12:20,1117.00,1117.00,1116.75,1116.75,10,5,15.00
03/12/2004,12:21,1116.75,1116.75,1116.75,1116.75,0,3,3.00
03/12/2004,12:22,1116.75,1116.75,1116.75,1116.75,0,50,50.00
03/12/2004,12:23,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/12/2004,12:24,1116.50,1116.50,1116.50,1116.50,0,1,1.00
03/12/2004,12:25,1116.50,1117.25,1116.50,1117.25,12,8,20.00
03/12/2004,12:26,1117.00,1117.00,1116.50,1116.50,0,5,5.00
03/12/2004,12:27,1116.25,1116.25,1116.00,1116.00,0,8,8.00
03/12/2004,12:28,1116.00,1116.00,1115.50,1115.50,0,122,122.00
03/12/2004,12:29,1115.50,1116.00,1115.25,1115.50,103,107,210.00
03/12/2004,12:30,1115.00,1115.50,1115.00,1115.50,164,27,191.00
03/12/2004,12:31,1115.25,1115.25,1115.00,1115.00,1,87,88.00
03/12/2004,12:32,1115.00,1115.25,1114.75,1115.00,4,4,8.00
03/12/2004,12:33,1114.75,1115.25,1114.75,1115.25,22,3,25.00
03/12/2004,12:34,1115.25,1115.25,1114.75,1114.75,1,18,19.00
03/12/2004,12:35,1115.00,1115.00,1114.75,1114.75,2,1,3.00
03/12/2004,12:36,1115.00,1115.50,1115.00,1115.25,312,28,340.00
03/12/2004,12:37,1115.50,1115.50,1115.25,1115.50,7,3,10.00
03/12/2004,12:38,1115.50,1115.50,1115.50,1115.50,6,0,6.00
03/12/2004,12:39,1115.25,1115.50,1115.00,1115.25,3,63,66.00
03/12/2004,12:40,1115.00,1115.00,1114.75,1114.75,1,226,227.00
03/12/2004,12:41,1114.75,1115.25,1114.75,1115.00,9,6,15.00
03/12/2004,12:42,1115.25,1116.75,1115.25,1116.75,279,0,279.00
03/12/2004,12:43,1116.75,1116.75,1116.00,1116.00,12,5,17.00
03/12/2004,12:44,1116.00,1116.75,1115.50,1115.50,2,105,107.00
03/12/2004,12:45,1116.00,1116.00,1115.75,1116.00,7,24,31.00
03/12/2004,12:46,1115.75,1115.75,1115.75,1115.75,0,45,45.00
03/12/2004,12:47,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/12/2004,12:48,1115.75,1115.75,1115.75,1115.75,0,2,2.00
03/12/2004,12:49,1116.00,1116.00,1116.00,1116.00,10,0,10.00
03/12/2004,12:50,1116.00,1116.00,1116.00,1116.00,7,0,7.00
03/12/2004,12:51,1116.25,1117.00,1116.25,1117.00,76,0,76.00
03/12/2004,12:52,1117.00,1117.00,1116.50,1116.50,10,1,11.00
03/12/2004,12:53,1116.75,1116.75,1116.50,1116.50,355,1,356.00
03/12/2004,12:54,1116.50,1116.75,1116.50,1116.50,1,61,62.00
03/12/2004,12:55,1116.25,1116.25,1116.25,1116.25,0,59,59.00
03/12/2004,12:56,1116.25,1116.50,1116.00,1116.50,6,4,10.00
03/12/2004,12:57,1116.50,1116.50,1116.50,1116.50,3,0,3.00
03/12/2004,12:58,1116.25,1116.25,1116.25,1116.25,0,3,3.00
03/12/2004,12:59,1116.25,1116.75,1116.25,1116.75,94,3,97.00
03/12/2004,13:00,1116.50,1116.50,1116.25,1116.50,1,7,8.00
03/12/2004,13:01,1116.50,1116.50,1116.25,1116.50,199,2,201.00
03/12/2004,13:03,1116.50,1118.00,1116.50,1117.75,246,37,283.00
03/12/2004,13:04,1117.75,1118.00,1117.50,1118.00,7,3,10.00
03/12/2004,13:05,1117.50,1118.25,1117.50,1118.00,162,10,172.00
03/12/2004,13:06,1118.25,1118.75,1118.25,1118.50,58,19,77.00
03/12/2004,13:07,1118.75,1119.25,1118.50,1119.25,31,5,36.00
03/12/2004,13:08,1119.25,1119.25,1118.75,1119.00,60,13,73.00
03/12/2004,13:09,1119.00,1119.00,1118.50,1118.50,0,9,9.00
03/12/2004,13:10,1118.50,1118.75,1118.00,1118.00,5,15,20.00
03/12/2004,13:11,1118.00,1118.75,1118.00,1118.75,33,1,34.00
03/12/2004,13:12,1118.50,1118.75,1118.00,1118.00,2,19,21.00
03/12/2004,13:13,1118.00,1118.50,1118.00,1118.25,7,50,57.00
03/12/2004,13:14,1118.00,1118.00,1117.50,1117.75,44,26,70.00
03/12/2004,13:15,1117.75,1118.00,1117.75,1118.00,88,1,89.00
03/12/2004,13:16,1118.25,1118.50,1118.00,1118.50,7,3,10.00
03/12/2004,13:17,1118.25,1118.50,1118.25,1118.50,52,80,132.00
03/12/2004,13:18,1118.50,1118.50,1118.00,1118.00,2,17,19.00
03/12/2004,13:19,1118.00,1118.25,1117.75,1117.75,1,130,131.00
03/12/2004,13:20,1117.75,1117.75,1117.75,1117.75,0,1,1.00
03/12/2004,13:21,1117.75,1118.00,1117.75,1117.75,10,6,16.00
03/12/2004,13:22,1118.00,1118.00,1117.50,1117.50,2,26,28.00
03/12/2004,13:23,1117.50,1117.50,1117.00,1117.25,5,355,360.00
03/12/2004,13:24,1117.25,1117.50,1116.75,1117.50,16,9,25.00
03/12/2004,13:25,1117.25,1117.50,1117.00,1117.50,2,12,14.00
03/12/2004,13:26,1117.50,1118.00,1117.50,1117.75,11,3,14.00
03/12/2004,13:27,1117.75,1117.75,1117.75,1117.75,0,1,1.00
03/12/2004,13:28,1118.00,1118.00,1117.75,1118.00,5,9,14.00
03/12/2004,13:29,1117.75,1117.75,1116.75,1117.00,7,65,72.00
03/12/2004,13:30,1117.00,1117.25,1116.75,1117.00,6,4,10.00
03/12/2004,13:31,1117.25,1117.25,1117.00,1117.00,57,3,60.00
03/12/2004,13:33,1117.00,1117.00,1117.00,1117.00,0,2,2.00
03/12/2004,13:34,1117.25,1118.00,1117.25,1117.50,67,11,78.00
03/12/2004,13:35,1117.25,1117.25,1116.50,1116.75,1,70,71.00
03/12/2004,13:36,1116.75,1117.75,1116.75,1117.75,83,0,83.00
03/12/2004,13:37,1117.75,1118.50,1117.50,1118.25,163,26,189.00
03/12/2004,13:38,1118.00,1118.25,1117.75,1118.00,16,5,21.00
03/12/2004,13:39,1117.75,1118.00,1117.75,1118.00,3,61,64.00
03/12/2004,13:40,1117.50,1117.75,1117.50,1117.75,57,4,61.00
03/12/2004,13:41,1118.00,1118.00,1118.00,1118.00,5,0,5.00
03/12/2004,13:42,1118.00,1118.50,1118.00,1118.50,62,1,63.00
03/12/2004,13:43,1118.25,1118.25,1118.25,1118.25,0,2,2.00
03/12/2004,13:44,1118.25,1118.25,1118.25,1118.25,0,71,71.00
03/12/2004,13:45,1117.75,1117.75,1117.50,1117.50,0,7,7.00
03/12/2004,13:46,1117.75,1118.50,1117.75,1118.50,23,0,23.00
03/12/2004,13:47,1118.25,1118.25,1118.25,1118.25,0,3,3.00
03/12/2004,13:48,1118.25,1118.75,1118.25,1118.25,8,12,20.00
03/12/2004,13:49,1118.25,1119.00,1118.25,1119.00,141,15,156.00
03/12/2004,13:50,1119.00,1119.00,1118.50,1118.50,11,112,123.00
03/12/2004,13:51,1118.25,1118.25,1117.75,1117.75,0,131,131.00
03/12/2004,13:52,1117.75,1117.75,1117.00,1117.00,3,200,203.00
03/12/2004,13:53,1117.00,1117.00,1116.75,1116.75,1,81,82.00
03/12/2004,13:54,1117.00,1117.25,1116.50,1116.50,33,275,308.00
03/12/2004,13:55,1116.25,1116.75,1116.00,1116.00,56,27,83.00
03/12/2004,13:56,1116.00,1116.75,1116.00,1116.50,27,114,141.00
03/12/2004,13:57,1116.50,1116.75,1116.25,1116.75,67,3,70.00
03/12/2004,13:58,1116.75,1117.25,1116.75,1117.25,13,5,18.00
03/12/2004,13:59,1117.00,1117.00,1116.75,1117.00,5,14,19.00
03/12/2004,14:00,1116.75,1117.25,1116.75,1117.25,2,50,52.00
03/12/2004,14:01,1117.25,1117.25,1117.25,1117.25,21,0,21.00
03/12/2004,14:02,1117.00,1117.25,1116.75,1116.75,1,24,25.00
03/12/2004,14:03,1117.00,1117.50,1117.00,1117.50,23,0,23.00
03/12/2004,14:04,1117.25,1117.25,1116.75,1116.75,2,26,28.00
03/12/2004,14:05,1116.50,1116.50,1116.25,1116.25,0,95,95.00
03/12/2004,14:06,1116.00,1116.25,1115.75,1116.00,12,183,195.00
03/12/2004,14:07,1116.25,1116.50,1116.25,1116.50,10,0,10.00
03/12/2004,14:08,1116.75,1117.25,1116.75,1116.75,67,50,117.00
03/12/2004,14:09,1117.25,1117.25,1117.25,1117.25,2,0,2.00
03/12/2004,14:10,1117.00,1117.25,1117.00,1117.00,10,4,14.00
03/12/2004,14:11,1116.75,1117.00,1116.75,1117.00,1,2,3.00
03/12/2004,14:12,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/12/2004,14:13,1117.00,1117.25,1117.00,1117.25,11,0,11.00
03/12/2004,14:14,1117.50,1117.75,1117.50,1117.50,46,3,49.00
03/12/2004,14:15,1117.25,1117.25,1117.00,1117.00,0,20,20.00
03/12/2004,14:16,1116.75,1117.00,1116.75,1116.75,1,3,4.00
03/12/2004,14:17,1116.75,1117.50,1116.75,1117.00,104,2,106.00
03/12/2004,14:18,1117.50,1117.50,1117.50,1117.50,1,0,1.00
03/12/2004,14:19,1118.00,1118.25,1118.00,1118.25,17,4,21.00
03/12/2004,14:20,1118.25,1118.25,1118.00,1118.00,12,16,28.00
03/12/2004,14:21,1118.00,1119.00,1118.00,1119.00,144,1,145.00
03/12/2004,14:22,1119.00,1119.50,1118.75,1119.25,92,5,97.00
03/12/2004,14:23,1119.25,1119.25,1119.00,1119.00,10,80,90.00
03/12/2004,14:24,1119.25,1119.50,1119.25,1119.25,131,4,135.00
03/12/2004,14:25,1119.25,1119.50,1119.00,1119.50,104,18,122.00
03/12/2004,14:26,1119.25,1119.50,1119.25,1119.50,62,1,63.00
03/12/2004,14:27,1119.25,1119.50,1119.00,1119.50,16,22,38.00
03/12/2004,14:28,1119.25,1119.50,1119.25,1119.25,70,14,84.00
03/12/2004,14:29,1119.25,1119.25,1118.75,1118.75,0,140,140.00
03/12/2004,14:30,1118.75,1119.25,1118.75,1119.00,2,13,15.00
03/12/2004,14:31,1118.50,1119.00,1118.50,1119.00,44,12,56.00
03/12/2004,14:32,1119.25,1119.25,1119.00,1119.00,4,5,9.00
03/12/2004,14:33,1118.75,1119.25,1118.50,1119.25,106,22,128.00
03/12/2004,14:34,1118.75,1118.75,1118.50,1118.75,2,17,19.00
03/12/2004,14:35,1118.50,1118.50,1118.50,1118.50,0,4,4.00
03/12/2004,14:36,1118.50,1118.75,1118.50,1118.75,10,25,35.00
03/12/2004,14:37,1118.50,1118.75,1118.50,1118.75,1,10,11.00
03/12/2004,14:38,1119.00,1119.00,1118.50,1118.50,5,7,12.00
03/12/2004,14:39,1118.50,1118.50,1118.25,1118.25,5,87,92.00
03/12/2004,14:40,1118.00,1118.00,1117.25,1117.25,99,89,188.00
03/12/2004,14:41,1117.50,1117.50,1117.00,1117.50,10,8,18.00
03/12/2004,14:42,1117.25,1117.25,1117.00,1117.25,13,17,30.00
03/12/2004,14:43,1117.25,1117.75,1117.00,1117.75,11,2,13.00
03/12/2004,14:44,1117.50,1118.00,1117.50,1118.00,16,4,20.00
03/12/2004,14:45,1118.00,1118.25,1117.75,1118.25,3,3,6.00
03/12/2004,14:46,1118.25,1118.25,1117.75,1118.00,51,4,55.00
03/12/2004,14:47,1118.25,1118.50,1118.00,1118.50,72,16,88.00
03/12/2004,14:48,1118.50,1118.75,1118.25,1118.50,9,279,288.00
03/12/2004,14:49,1118.75,1118.75,1118.50,1118.75,7,5,12.00
03/12/2004,14:50,1118.50,1118.50,1118.25,1118.25,0,8,8.00
03/12/2004,14:51,1118.50,1118.75,1118.25,1118.25,33,33,66.00
03/12/2004,14:52,1118.25,1118.50,1118.00,1118.25,89,17,106.00
03/12/2004,14:53,1118.25,1118.75,1118.25,1118.75,72,73,145.00
03/12/2004,14:54,1118.75,1119.00,1118.75,1119.00,20,0,20.00
03/12/2004,14:55,1118.75,1119.75,1118.75,1119.25,126,13,139.00
03/12/2004,14:56,1119.25,1120.00,1119.25,1120.00,429,226,655.00
03/12/2004,14:57,1120.00,1120.00,1119.75,1119.75,217,10,227.00
03/12/2004,14:58,1120.00,1120.25,1119.75,1120.00,111,73,184.00
03/12/2004,14:59,1120.25,1120.50,1120.00,1120.25,66,77,143.00
03/12/2004,15:00,1120.50,1120.75,1120.25,1120.75,58,184,242.00
03/12/2004,15:01,1120.75,1120.75,1120.25,1120.50,211,148,359.00
03/12/2004,15:02,1120.25,1120.50,1120.25,1120.25,2,67,69.00
03/12/2004,15:03,1120.25,1120.50,1120.25,1120.25,101,32,133.00
03/12/2004,15:04,1120.50,1120.50,1120.25,1120.25,39,7,46.00
03/12/2004,15:05,1120.75,1120.75,1120.50,1120.75,69,60,129.00
03/12/2004,15:06,1120.50,1120.75,1120.50,1120.50,34,7,41.00
03/12/2004,15:07,1120.50,1120.75,1120.50,1120.75,208,1,209.00
03/12/2004,15:08,1120.75,1120.75,1120.25,1120.25,205,133,338.00
03/12/2004,15:09,1120.25,1120.50,1120.25,1120.25,2,303,305.00
03/12/2004,15:10,1120.25,1120.50,1119.75,1119.75,12,87,99.00
03/12/2004,15:11,1119.75,1119.75,1119.25,1119.25,3,70,73.00
03/12/2004,15:12,1119.25,1119.50,1119.00,1119.25,89,53,142.00
03/12/2004,15:13,1119.50,1119.75,1119.00,1119.75,15,106,121.00
03/12/2004,15:14,1119.25,1119.25,1118.75,1119.00,143,116,259.00
03/12/2004,15:15,1119.00,1119.50,1118.75,1119.50,49,460,509.00
03/12/2004,15:16,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/14/2004,17:31,1117.50,1122.00,1116.25,1117.00,26,42,68.00
03/14/2004,17:32,1117.00,1117.75,1116.75,1117.75,6,5,11.00
03/14/2004,17:33,1117.50,1117.50,1117.50,1117.50,0,5,5.00
03/14/2004,17:36,1117.75,1117.75,1117.75,1117.75,4,0,4.00
03/14/2004,17:37,1118.00,1118.50,1118.00,1118.50,78,0,78.00
03/14/2004,17:38,1117.75,1117.75,1117.75,1117.75,0,1,1.00
03/14/2004,17:39,1117.75,1117.75,1117.75,1117.75,0,5,5.00
03/14/2004,17:41,1117.50,1117.50,1117.50,1117.50,0,16,16.00
03/14/2004,17:43,1117.25,1117.25,1117.25,1117.25,0,2,2.00
03/14/2004,17:44,1117.25,1117.25,1117.25,1117.25,0,2,2.00
03/14/2004,17:45,1117.50,1117.50,1117.50,1117.50,4,0,4.00
03/14/2004,17:50,1118.00,1118.00,1118.00,1118.00,2,0,2.00
03/14/2004,17:51,1117.50,1117.50,1117.50,1117.50,0,1,1.00
03/14/2004,17:52,1117.50,1117.50,1117.50,1117.50,0,1,1.00
03/14/2004,17:54,1117.75,1117.75,1117.75,1117.75,1,0,1.00
03/14/2004,17:55,1118.00,1118.00,1118.00,1118.00,10,0,10.00
03/14/2004,18:01,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/14/2004,18:06,1118.00,1118.00,1118.00,1118.00,2,0,2.00
03/14/2004,18:10,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/14/2004,18:12,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/14/2004,18:13,1118.00,1118.00,1118.00,1118.00,2,0,2.00
03/14/2004,18:14,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/14/2004,18:17,1118.25,1118.25,1118.25,1118.25,1,0,1.00
03/14/2004,18:18,1118.25,1118.25,1118.25,1118.25,10,0,10.00
03/14/2004,18:20,1118.25,1118.25,1118.00,1118.00,10,2,12.00
03/14/2004,18:21,1118.00,1118.25,1118.00,1118.25,4,2,6.00
03/14/2004,18:35,1118.50,1118.50,1118.50,1118.50,79,0,79.00
03/14/2004,18:42,1119.25,1119.50,1119.25,1119.50,15,0,15.00
03/14/2004,18:44,1119.75,1119.75,1119.75,1119.75,1,0,1.00
03/14/2004,18:46,1119.25,1119.25,1119.25,1119.25,0,10,10.00
03/14/2004,18:47,1119.00,1119.00,1119.00,1119.00,0,3,3.00
03/14/2004,18:52,1119.50,1119.50,1119.50,1119.50,1,0,1.00
03/14/2004,18:56,1119.25,1119.25,1119.25,1119.25,0,1,1.00
03/14/2004,19:18,1118.50,1118.50,1118.00,1118.00,0,3,3.00
03/14/2004,19:23,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,19:26,1118.00,1118.00,1118.00,1118.00,0,31,31.00
03/14/2004,19:32,1118.00,1118.25,1118.00,1118.25,1,9,10.00
03/14/2004,19:33,1118.25,1118.25,1118.25,1118.25,1,0,1.00
03/14/2004,19:36,1118.25,1118.25,1118.25,1118.25,4,0,4.00
03/14/2004,19:45,1118.00,1118.00,1118.00,1118.00,0,7,7.00
03/14/2004,19:53,1118.00,1118.00,1118.00,1118.00,0,2,2.00
03/14/2004,19:54,1118.25,1118.25,1118.25,1118.25,4,0,4.00
03/14/2004,19:55,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,19:56,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,19:59,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,20:03,1118.00,1118.00,1118.00,1118.00,0,3,3.00
03/14/2004,20:11,1117.50,1117.50,1117.50,1117.50,0,1,1.00
03/14/2004,20:13,1117.75,1117.75,1117.75,1117.75,1,0,1.00
03/14/2004,20:14,1117.50,1117.50,1117.50,1117.50,0,2,2.00
03/14/2004,20:15,1117.50,1117.50,1117.50,1117.50,0,1,1.00
03/14/2004,20:16,1117.50,1117.75,1117.50,1117.75,1,1,2.00
03/14/2004,20:20,1117.75,1117.75,1117.75,1117.75,1,0,1.00
03/14/2004,20:25,1117.50,1117.50,1117.50,1117.50,0,1,1.00
03/14/2004,20:33,1118.00,1118.00,1118.00,1118.00,2,0,2.00
03/14/2004,20:34,1117.50,1117.50,1117.50,1117.50,0,2,2.00
03/14/2004,20:36,1118.00,1118.00,1118.00,1118.00,2,0,2.00
03/14/2004,20:41,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/14/2004,20:45,1117.75,1117.75,1117.75,1117.75,0,6,6.00
03/14/2004,20:48,1117.75,1117.75,1117.75,1117.75,0,6,6.00
03/14/2004,20:57,1117.50,1117.50,1117.50,1117.50,0,3,3.00
03/14/2004,21:08,1117.50,1117.50,1117.50,1117.50,0,1,1.00
03/14/2004,21:38,1117.75,1117.75,1117.75,1117.75,2,0,2.00
03/14/2004,21:59,1118.25,1118.25,1118.25,1118.25,4,0,4.00
03/14/2004,22:09,1118.25,1118.25,1118.25,1118.25,1,0,1.00
03/14/2004,22:15,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,22:16,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,22:22,1118.25,1118.25,1118.25,1118.25,6,0,6.00
03/14/2004,22:31,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,22:33,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,23:16,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/14/2004,23:30,1118.50,1118.50,1118.50,1118.50,1,0,1.00
03/14/2004,23:35,1118.00,1118.00,1118.00,1118.00,0,20,20.00
03/14/2004,23:46,1118.00,1118.00,1118.00,1118.00,0,31,31.00
03/14/2004,23:54,1117.75,1117.75,1117.75,1117.75,0,3,3.00
03/14/2004,23:55,1117.50,1117.50,1117.50,1117.50,0,1,1.00
03/15/2004,00:02,1118.00,1118.00,1117.50,1117.50,5,1,6.00
03/15/2004,00:20,1117.75,1117.75,1117.75,1117.75,2,0,2.00
03/15/2004,00:21,1117.75,1118.00,1117.75,1118.00,4,0,4.00
03/15/2004,00:22,1118.00,1118.25,1118.00,1118.25,3,0,3.00
03/15/2004,00:25,1117.75,1117.75,1117.75,1117.75,0,3,3.00
03/15/2004,00:31,1118.00,1118.00,1118.00,1118.00,10,0,10.00
03/15/2004,00:54,1118.00,1118.00,1118.00,1118.00,1,0,1.00
03/15/2004,01:01,1118.00,1118.00,1118.00,1118.00,8,0,8.00
03/15/2004,01:10,1117.50,1117.50,1117.00,1117.00,0,42,42.00
03/15/2004,01:13,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/15/2004,01:14,1117.00,1117.00,1117.00,1117.00,0,1,1.00
03/15/2004,01:15,1117.00,1117.00,1116.75,1116.75,0,22,22.00
03/15/2004,01:16,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/15/2004,01:19,1117.25,1117.25,1116.75,1116.75,3,1,4.00
03/15/2004,01:27,1116.75,1116.75,1116.50,1116.50,0,30,30.00
03/15/2004,01:31,1116.75,1116.75,1116.25,1116.25,1,1,2.00
03/15/2004,01:33,1116.50,1116.50,1116.50,1116.50,3,0,3.00
03/15/2004,01:34,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/15/2004,01:37,1116.50,1116.50,1116.50,1116.50,2,0,2.00
03/15/2004,01:38,1116.50,1116.50,1116.50,1116.50,4,0,4.00
03/15/2004,01:40,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/15/2004,01:43,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/15/2004,01:44,1116.75,1116.75,1116.75,1116.75,0,2,2.00
03/15/2004,01:45,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/15/2004,01:47,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/15/2004,01:48,1117.00,1117.00,1117.00,1117.00,9,0,9.00
03/15/2004,01:52,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/15/2004,01:55,1117.00,1117.00,1117.00,1117.00,10,0,10.00
03/15/2004,02:01,1117.25,1117.25,1117.25,1117.25,10,0,10.00
03/15/2004,02:02,1117.00,1117.00,1117.00,1117.00,0,45,45.00
03/15/2004,02:03,1117.00,1117.25,1117.00,1117.25,5,23,28.00
03/15/2004,02:04,1117.25,1117.50,1117.00,1117.50,11,3,14.00
03/15/2004,02:05,1117.50,1117.50,1117.50,1117.50,1,0,1.00
03/15/2004,02:06,1117.25,1117.25,1117.25,1117.25,0,13,13.00
03/15/2004,02:07,1117.25,1117.25,1117.25,1117.25,0,37,37.00
03/15/2004,02:08,1117.50,1117.50,1117.50,1117.50,18,0,18.00
03/15/2004,02:09,1117.25,1117.50,1117.25,1117.50,3,3,6.00
03/15/2004,02:10,1117.50,1117.50,1117.50,1117.50,5,0,5.00
03/15/2004,02:11,1117.50,1118.25,1117.50,1118.25,52,0,52.00
03/15/2004,02:12,1118.00,1118.50,1118.00,1118.50,61,1,62.00
03/15/2004,02:13,1118.50,1118.75,1118.50,1118.75,7,0,7.00
03/15/2004,02:14,1118.25,1118.25,1118.25,1118.25,0,27,27.00
03/15/2004,02:15,1118.50,1118.50,1118.50,1118.50,157,0,157.00
03/15/2004,02:16,1118.50,1118.75,1118.50,1118.75,7,0,7.00
03/15/2004,02:17,1118.50,1118.50,1118.50,1118.50,0,5,5.00
03/15/2004,02:18,1118.25,1118.25,1118.25,1118.25,0,75,75.00
03/15/2004,02:19,1118.25,1118.25,1118.25,1118.25,0,108,108.00
03/15/2004,02:20,1118.25,1118.50,1118.25,1118.25,15,44,59.00
03/15/2004,02:21,1118.25,1118.50,1118.25,1118.25,2,26,28.00
03/15/2004,02:22,1118.25,1118.25,1118.25,1118.25,0,3,3.00
03/15/2004,02:23,1118.25,1118.25,1118.25,1118.25,0,17,17.00
03/15/2004,02:24,1118.00,1118.00,1117.75,1117.75,0,3,3.00
03/15/2004,02:25,1117.50,1117.50,1117.50,1117.50,0,42,42.00
03/15/2004,02:26,1117.25,1117.75,1117.25,1117.75,5,40,45.00
03/15/2004,02:27,1117.50,1117.50,1117.00,1117.00,0,6,6.00
03/15/2004,02:28,1116.75,1117.00,1116.75,1117.00,15,1,16.00
03/15/2004,02:29,1116.50,1116.50,1116.00,1116.00,5,43,48.00
03/15/2004,02:30,1116.50,1116.50,1116.50,1116.50,15,0,15.00
03/15/2004,02:31,1116.50,1116.50,1116.00,1116.00,13,17,30.00
03/15/2004,02:33,1115.75,1115.75,1115.25,1115.25,0,31,31.00
03/15/2004,02:34,1115.50,1115.50,1114.50,1114.50,10,14,24.00
03/15/2004,02:35,1114.50,1114.50,1113.75,1114.25,5,307,312.00
03/15/2004,02:36,1113.75,1114.00,1113.00,1114.00,29,11,40.00
03/15/2004,02:37,1114.00,1114.25,1113.50,1114.00,41,51,92.00
03/15/2004,02:40,1113.50,1113.50,1113.50,1113.50,0,10,10.00
03/15/2004,02:41,1114.00,1114.00,1113.75,1113.75,1,3,4.00
03/15/2004,02:42,1114.25,1114.25,1114.25,1114.25,2,0,2.00
03/15/2004,02:43,1114.25,1114.25,1114.25,1114.25,17,0,17.00
03/15/2004,02:44,1114.50,1115.00,1114.50,1115.00,5,0,5.00
03/15/2004,02:45,1115.25,1115.25,1115.00,1115.25,8,1,9.00
03/15/2004,02:46,1114.75,1114.75,1114.75,1114.75,0,6,6.00
03/15/2004,02:47,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/15/2004,02:48,1115.00,1115.00,1115.00,1115.00,4,0,4.00
03/15/2004,02:49,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/15/2004,02:50,1115.00,1115.00,1114.75,1115.00,6,5,11.00
03/15/2004,02:51,1115.00,1115.00,1114.50,1114.50,4,10,14.00
03/15/2004,02:53,1114.50,1114.50,1114.00,1114.00,0,10,10.00
03/15/2004,02:56,1114.00,1114.00,1113.75,1113.75,0,28,28.00
03/15/2004,02:57,1114.50,1114.50,1114.25,1114.25,5,2,7.00
03/15/2004,02:58,1114.00,1114.25,1114.00,1114.25,7,3,10.00
03/15/2004,02:59,1113.75,1113.75,1113.75,1113.75,0,1,1.00
03/15/2004,03:01,1114.25,1114.25,1114.00,1114.00,9,4,13.00
03/15/2004,03:03,1113.75,1114.50,1113.75,1114.50,1,2,3.00
03/15/2004,03:04,1115.00,1115.00,1115.00,1115.00,3,0,3.00
03/15/2004,03:07,1114.75,1114.75,1114.00,1114.00,0,12,12.00
03/15/2004,03:12,1115.00,1115.00,1115.00,1115.00,4,0,4.00
03/15/2004,03:13,1114.50,1114.75,1114.50,1114.75,2,1,3.00
03/15/2004,03:14,1114.50,1114.75,1114.50,1114.75,1,40,41.00
03/15/2004,03:15,1114.75,1114.75,1114.75,1114.75,5,0,5.00
03/15/2004,03:17,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/15/2004,03:19,1114.25,1114.25,1114.25,1114.25,0,14,14.00
03/15/2004,03:20,1114.25,1114.25,1114.25,1114.25,0,14,14.00
03/15/2004,03:21,1114.25,1114.50,1114.25,1114.50,1,62,63.00
03/15/2004,03:23,1114.00,1114.00,1114.00,1114.00,0,5,5.00
03/15/2004,03:26,1114.25,1114.75,1114.25,1114.75,115,0,115.00
03/15/2004,03:27,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/15/2004,03:28,1114.50,1114.75,1114.50,1114.75,3,3,6.00
03/15/2004,03:30,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/15/2004,03:33,1114.50,1114.50,1114.50,1114.50,0,31,31.00
03/15/2004,03:34,1114.50,1114.50,1114.50,1114.50,0,30,30.00
03/15/2004,03:37,1114.50,1114.75,1114.50,1114.75,1,1,2.00
03/15/2004,03:38,1114.50,1114.50,1114.50,1114.50,0,50,50.00
03/15/2004,03:39,1115.00,1115.00,1114.25,1114.25,1,5,6.00
03/15/2004,03:40,1114.00,1114.50,1114.00,1114.00,3,24,27.00
03/15/2004,03:41,1113.75,1114.00,1113.75,1113.75,3,28,31.00
03/15/2004,03:42,1113.75,1114.00,1113.25,1113.25,1,112,113.00
03/15/2004,03:44,1113.75,1113.75,1113.75,1113.75,14,0,14.00
03/15/2004,03:45,1114.25,1114.25,1114.25,1114.25,10,0,10.00
03/15/2004,03:46,1114.00,1114.00,1112.50,1112.50,0,62,62.00
03/15/2004,03:47,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/15/2004,03:48,1113.50,1113.50,1113.50,1113.50,19,0,19.00
03/15/2004,03:49,1113.50,1114.00,1113.50,1114.00,26,0,26.00
03/15/2004,03:50,1114.25,1114.50,1114.00,1114.00,25,5,30.00
03/15/2004,03:52,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/15/2004,03:53,1115.00,1115.25,1115.00,1115.25,8,0,8.00
03/15/2004,03:55,1115.25,1115.25,1115.25,1115.25,4,0,4.00
03/15/2004,03:58,1115.25,1115.25,1115.25,1115.25,12,0,12.00
03/15/2004,03:59,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/15/2004,04:02,1115.25,1115.25,1115.00,1115.00,1,50,51.00
03/15/2004,04:03,1115.00,1115.00,1114.75,1115.00,94,51,145.00
03/15/2004,04:04,1115.00,1115.00,1115.00,1115.00,6,0,6.00
03/15/2004,04:05,1115.00,1115.00,1115.00,1115.00,4,0,4.00
03/15/2004,04:07,1114.75,1114.75,1114.75,1114.75,0,3,3.00
03/15/2004,04:11,1114.75,1114.75,1114.75,1114.75,0,2,2.00
03/15/2004,04:12,1114.75,1114.75,1114.75,1114.75,0,7,7.00
03/15/2004,04:13,1114.50,1115.25,1114.50,1115.25,5,25,30.00
03/15/2004,04:14,1115.50,1115.50,1115.50,1115.50,4,0,4.00
03/15/2004,04:15,1115.50,1115.50,1115.50,1115.50,3,0,3.00
03/15/2004,04:16,1115.75,1116.00,1115.75,1116.00,16,0,16.00
03/15/2004,04:17,1116.00,1116.25,1116.00,1116.25,56,0,56.00
03/15/2004,04:18,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/15/2004,04:20,1116.00,1116.00,1115.50,1115.50,2,4,6.00
03/15/2004,04:21,1115.50,1115.75,1115.50,1115.75,1,3,4.00
03/15/2004,04:24,1115.50,1115.50,1115.50,1115.50,0,8,8.00
03/15/2004,04:25,1115.50,1115.50,1115.50,1115.50,0,2,2.00
03/15/2004,04:26,1116.00,1116.00,1116.00,1116.00,29,0,29.00
03/15/2004,04:28,1116.00,1116.00,1116.00,1116.00,108,0,108.00
03/15/2004,04:30,1116.00,1116.50,1116.00,1116.50,53,0,53.00
03/15/2004,04:35,1116.00,1116.25,1116.00,1116.25,2,55,57.00
03/15/2004,04:36,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/15/2004,04:38,1116.25,1116.25,1116.00,1116.00,2,1,3.00
03/15/2004,04:40,1116.00,1116.00,1115.50,1115.50,0,44,44.00
03/15/2004,04:41,1115.50,1115.50,1115.50,1115.50,0,8,8.00
03/15/2004,04:42,1115.50,1115.50,1115.50,1115.50,0,2,2.00
03/15/2004,04:47,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/15/2004,04:49,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/15/2004,04:51,1116.00,1116.00,1116.00,1116.00,15,0,15.00
03/15/2004,04:53,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/15/2004,04:55,1116.00,1116.00,1116.00,1116.00,5,0,5.00
03/15/2004,04:58,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/15/2004,04:59,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/15/2004,05:00,1115.75,1115.75,1115.25,1115.25,2,1,3.00
03/15/2004,05:06,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/15/2004,05:07,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/15/2004,05:08,1115.75,1115.75,1115.75,1115.75,25,0,25.00
03/15/2004,05:12,1115.50,1115.50,1115.50,1115.50,0,7,7.00
03/15/2004,05:18,1115.50,1115.75,1115.25,1115.25,5,9,14.00
03/15/2004,05:23,1115.00,1115.00,1115.00,1115.00,0,116,116.00
03/15/2004,05:24,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/15/2004,05:26,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/15/2004,05:32,1115.00,1115.00,1115.00,1115.00,33,0,33.00
03/15/2004,05:34,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/15/2004,05:36,1115.00,1115.00,1115.00,1115.00,3,0,3.00
03/15/2004,05:41,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/15/2004,05:42,1114.75,1115.00,1114.75,1115.00,20,6,26.00
03/15/2004,05:43,1115.00,1115.00,1115.00,1115.00,31,0,31.00
03/15/2004,05:45,1114.75,1114.75,1114.75,1114.75,0,33,33.00
03/15/2004,05:46,1115.50,1115.50,1115.25,1115.25,7,2,9.00
03/15/2004,05:47,1115.50,1115.50,1115.25,1115.25,17,1,18.00
03/15/2004,05:48,1115.00,1115.00,1115.00,1115.00,0,50,50.00
03/15/2004,05:49,1115.00,1115.00,1115.00,1115.00,0,5,5.00
03/15/2004,05:52,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/15/2004,05:53,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/15/2004,05:56,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/15/2004,05:57,1115.75,1115.75,1115.75,1115.75,3,0,3.00
03/15/2004,05:59,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/15/2004,06:00,1115.75,1115.75,1115.75,1115.75,0,3,3.00
03/15/2004,06:03,1116.00,1116.00,1116.00,1116.00,3,0,3.00
03/15/2004,06:06,1116.00,1116.50,1116.00,1116.25,136,2,138.00
03/15/2004,06:07,1116.25,1116.75,1116.25,1116.75,112,0,112.00
03/15/2004,06:08,1116.25,1117.00,1116.25,1117.00,254,1,255.00
03/15/2004,06:10,1116.75,1116.75,1116.75,1116.75,0,2,2.00
03/15/2004,06:11,1116.50,1116.50,1116.50,1116.50,0,50,50.00
03/15/2004,06:22,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/15/2004,06:24,1116.25,1116.50,1116.25,1116.50,5,39,44.00
03/15/2004,06:26,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/15/2004,06:27,1116.25,1116.25,1116.25,1116.25,0,11,11.00
03/15/2004,06:29,1116.25,1116.25,1116.25,1116.25,0,2,2.00
03/15/2004,06:31,1116.25,1116.25,1116.25,1116.25,0,11,11.00
03/15/2004,06:32,1116.25,1116.25,1116.25,1116.25,0,4,4.00
03/15/2004,06:34,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/15/2004,06:35,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/15/2004,06:36,1115.50,1116.00,1115.50,1116.00,1,50,51.00
03/15/2004,06:37,1115.75,1116.00,1115.75,1116.00,2,1,3.00
03/15/2004,06:39,1115.50,1115.50,1115.50,1115.50,0,5,5.00
03/15/2004,06:40,1115.25,1115.25,1115.25,1115.25,0,8,8.00
03/15/2004,06:41,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/15/2004,06:43,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/15/2004,06:45,1115.00,1115.00,1115.00,1115.00,0,3,3.00
03/15/2004,06:47,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/15/2004,06:48,1115.25,1115.50,1115.25,1115.50,29,0,29.00
03/15/2004,06:49,1115.25,1116.00,1115.25,1116.00,7,1,8.00
03/15/2004,06:50,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/15/2004,06:52,1115.75,1115.75,1115.75,1115.75,0,10,10.00
03/15/2004,06:54,1115.75,1115.75,1115.50,1115.50,0,8,8.00
03/15/2004,06:56,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/15/2004,06:57,1116.00,1116.00,1116.00,1116.00,5,0,5.00
03/15/2004,06:59,1115.50,1115.50,1115.50,1115.50,0,2,2.00
03/15/2004,07:00,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/15/2004,07:01,1115.75,1116.00,1115.75,1116.00,14,0,14.00
03/15/2004,07:02,1116.00,1116.00,1116.00,1116.00,15,0,15.00
03/15/2004,07:04,1115.75,1115.75,1115.75,1115.75,0,5,5.00
03/15/2004,07:06,1115.75,1115.75,1115.50,1115.50,0,50,50.00
03/15/2004,07:07,1115.50,1115.50,1115.50,1115.50,0,25,25.00
03/15/2004,07:12,1115.75,1115.75,1115.75,1115.75,5,0,5.00
03/15/2004,07:13,1115.75,1116.25,1115.75,1116.25,18,0,18.00
03/15/2004,07:14,1116.75,1117.00,1116.75,1117.00,22,19,41.00
03/15/2004,07:15,1117.00,1117.00,1116.75,1116.75,1,1,2.00
03/15/2004,07:16,1116.75,1116.75,1116.75,1116.75,0,1,1.00
03/15/2004,07:17,1117.50,1117.75,1117.25,1117.25,9,6,15.00
03/15/2004,07:18,1117.25,1117.25,1117.25,1117.25,0,5,5.00
03/15/2004,07:19,1117.25,1117.25,1117.25,1117.25,0,35,35.00
03/15/2004,07:22,1117.00,1117.00,1116.75,1116.75,0,2,2.00
03/15/2004,07:24,1116.50,1116.50,1116.50,1116.50,0,2,2.00
03/15/2004,07:26,1116.25,1116.50,1116.25,1116.50,2,1,3.00
03/15/2004,07:28,1116.50,1116.75,1116.50,1116.50,4,1,5.00
03/15/2004,07:30,1116.25,1116.25,1115.25,1115.25,1,100,101.00
03/15/2004,07:31,1115.00,1115.75,1115.00,1115.75,74,73,147.00
03/15/2004,07:32,1115.50,1115.50,1115.25,1115.50,3,3,6.00
03/15/2004,07:33,1115.25,1115.50,1115.25,1115.50,54,1,55.00
03/15/2004,07:34,1115.25,1115.25,1115.00,1115.00,0,3,3.00
03/15/2004,07:35,1115.25,1115.25,1115.00,1115.00,3,66,69.00
03/15/2004,07:36,1115.50,1115.50,1115.50,1115.50,2,0,2.00
03/15/2004,07:37,1115.50,1115.50,1115.50,1115.50,10,0,10.00
03/15/2004,07:39,1115.50,1115.50,1115.50,1115.50,3,0,3.00
03/15/2004,07:40,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/15/2004,07:41,1115.50,1115.50,1115.50,1115.50,20,0,20.00
03/15/2004,07:42,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/15/2004,07:43,1115.25,1115.25,1115.25,1115.25,0,3,3.00
03/15/2004,07:48,1115.75,1115.75,1115.75,1115.75,5,0,5.00
03/15/2004,07:49,1115.50,1115.75,1115.50,1115.75,1,2,3.00
03/15/2004,07:50,1115.75,1116.00,1115.75,1116.00,33,0,33.00
03/15/2004,07:51,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/15/2004,07:52,1116.25,1116.25,1116.25,1116.25,2,0,2.00
03/15/2004,07:54,1116.50,1116.50,1116.00,1116.00,1,10,11.00
03/15/2004,07:55,1116.25,1116.50,1116.25,1116.25,3,8,11.00
03/15/2004,07:56,1116.25,1116.25,1116.25,1116.25,0,11,11.00
03/15/2004,07:57,1116.50,1116.50,1116.25,1116.25,10,1,11.00
03/15/2004,07:59,1116.00,1116.00,1115.75,1115.75,0,116,116.00
03/15/2004,08:00,1115.50,1115.50,1115.00,1115.00,0,29,29.00
03/15/2004,08:01,1115.00,1115.75,1115.00,1115.25,6,5,11.00
03/15/2004,08:02,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/15/2004,08:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/15/2004,08:04,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/15/2004,08:08,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/15/2004,08:09,1115.25,1115.50,1115.25,1115.50,4,2,6.00
03/15/2004,08:10,1115.50,1115.50,1115.50,1115.50,6,0,6.00
03/15/2004,08:12,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/15/2004,08:14,1115.50,1115.50,1115.50,1115.50,10,0,10.00
03/15/2004,08:15,1115.75,1115.75,1115.75,1115.75,4,0,4.00
03/15/2004,08:17,1116.50,1116.75,1116.50,1116.75,28,0,28.00
03/15/2004,08:18,1116.25,1116.50,1116.25,1116.25,51,29,80.00
03/15/2004,08:20,1116.50,1116.50,1116.50,1116.50,1,0,1.00
03/15/2004,08:21,1116.50,1116.50,1116.50,1116.50,50,0,50.00
03/15/2004,08:22,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/15/2004,08:23,1116.00,1116.00,1116.00,1116.00,0,50,50.00
03/15/2004,08:25,1116.25,1116.50,1116.25,1116.50,4,0,4.00
03/15/2004,08:27,1116.25,1117.00,1116.25,1116.50,101,2,103.00
03/15/2004,08:28,1116.75,1116.75,1116.50,1116.75,2,1,3.00
03/15/2004,08:29,1116.75,1117.00,1116.25,1116.50,7,2,9.00
03/15/2004,08:30,1116.25,1116.25,1116.00,1116.25,85,10,95.00
03/15/2004,08:31,1116.25,1116.75,1116.00,1116.50,12,17,29.00
03/15/2004,08:32,1116.50,1116.50,1116.25,1116.25,77,58,135.00
03/15/2004,08:33,1116.25,1117.00,1116.25,1117.00,131,6,137.00
03/15/2004,08:34,1117.00,1117.00,1116.50,1117.00,81,8,89.00
03/15/2004,08:35,1116.50,1117.25,1116.50,1116.75,30,62,92.00
03/15/2004,08:36,1116.75,1116.75,1115.50,1115.50,7,58,65.00
03/15/2004,08:37,1115.75,1115.75,1115.00,1115.00,29,31,60.00
03/15/2004,08:38,1115.00,1115.25,1114.75,1115.00,4,41,45.00
03/15/2004,08:39,1115.00,1115.00,1114.50,1114.75,5,192,197.00
03/15/2004,08:40,1115.00,1115.25,1115.00,1115.25,23,1,24.00
03/15/2004,08:41,1115.25,1115.25,1114.75,1114.75,6,14,20.00
03/15/2004,08:42,1115.00,1115.00,1114.75,1115.00,14,1,15.00
03/15/2004,08:43,1114.75,1114.75,1114.00,1114.25,5,15,20.00
03/15/2004,08:44,1114.50,1115.25,1114.50,1115.00,3,5,8.00
03/15/2004,08:45,1115.25,1115.50,1115.00,1115.25,46,10,56.00
03/15/2004,08:46,1115.00,1115.25,1115.00,1115.00,12,54,66.00
03/15/2004,08:47,1115.00,1115.25,1115.00,1115.25,2,117,119.00
03/15/2004,08:48,1115.25,1115.50,1115.25,1115.50,9,0,9.00
03/15/2004,08:49,1115.50,1115.75,1115.50,1115.50,53,1,54.00
03/15/2004,08:50,1115.50,1115.75,1115.50,1115.75,11,5,16.00
03/15/2004,08:51,1116.00,1116.25,1115.50,1116.00,27,10,37.00
03/15/2004,08:52,1116.00,1116.00,1115.50,1115.75,14,16,30.00
03/15/2004,08:53,1116.00,1116.50,1115.75,1116.50,76,4,80.00
03/15/2004,08:54,1116.75,1116.75,1116.00,1116.25,43,6,49.00
03/15/2004,08:55,1116.00,1116.00,1115.75,1116.00,52,7,59.00
03/15/2004,08:56,1115.75,1115.75,1115.00,1115.25,1,22,23.00
03/15/2004,08:57,1115.25,1115.25,1115.25,1115.25,5,0,5.00
03/15/2004,08:58,1115.25,1115.50,1115.00,1115.25,6,17,23.00
03/15/2004,08:59,1115.50,1115.50,1115.25,1115.25,7,7,14.00
03/15/2004,09:00,1115.25,1115.50,1114.75,1114.75,1,273,274.00
03/15/2004,09:01,1114.75,1114.75,1114.25,1114.75,9,87,96.00
03/15/2004,09:02,1114.25,1114.25,1113.25,1113.50,16,41,57.00
03/15/2004,09:03,1113.25,1113.50,1113.00,1113.00,6,33,39.00
03/15/2004,09:04,1113.50,1113.50,1112.50,1112.75,11,150,161.00
03/15/2004,09:05,1113.00,1113.25,1112.50,1112.50,14,47,61.00
03/15/2004,09:06,1112.50,1113.00,1112.50,1112.75,22,117,139.00
03/15/2004,09:07,1112.50,1113.50,1112.50,1113.25,303,101,404.00
03/15/2004,09:08,1113.25,1113.50,1113.25,1113.50,124,216,340.00
03/15/2004,09:09,1113.50,1114.25,1113.50,1114.25,259,0,259.00
03/15/2004,09:10,1114.00,1114.00,1113.75,1113.75,6,140,146.00
03/15/2004,09:11,1113.75,1114.25,1113.75,1114.25,91,3,94.00
03/15/2004,09:12,1113.75,1114.25,1113.75,1114.25,16,6,22.00
03/15/2004,09:13,1114.25,1114.50,1114.25,1114.50,4,0,4.00
03/15/2004,09:14,1114.50,1114.50,1114.25,1114.25,2,2,4.00
03/15/2004,09:15,1114.50,1114.50,1114.25,1114.50,123,1,124.00
03/15/2004,09:16,1114.75,1115.00,1114.50,1114.75,29,2,31.00
03/15/2004,09:17,1114.50,1115.00,1114.50,1114.75,38,131,169.00
03/15/2004,09:18,1114.50,1115.00,1114.25,1114.50,217,9,226.00
03/15/2004,09:19,1114.50,1114.50,1114.00,1114.00,15,22,37.00
03/15/2004,09:20,1114.00,1114.75,1114.00,1114.75,8,8,16.00
03/15/2004,09:21,1114.75,1114.75,1114.50,1114.50,7,45,52.00
03/15/2004,09:22,1114.25,1114.50,1113.75,1114.00,3,66,69.00
03/15/2004,09:23,1113.75,1114.25,1113.75,1114.25,4,5,9.00
03/15/2004,09:24,1114.75,1115.00,1114.75,1115.00,9,0,9.00
03/15/2004,09:25,1114.75,1115.25,1114.75,1115.25,69,459,528.00
03/15/2004,09:26,1115.25,1115.75,1115.25,1115.50,26,23,49.00
03/15/2004,09:27,1115.50,1115.50,1115.25,1115.25,3,11,14.00
03/15/2004,09:28,1115.25,1115.25,1115.00,1115.00,1,7,8.00
03/15/2004,09:29,1115.25,1115.50,1115.25,1115.50,9,0,9.00
03/15/2004,09:30,1115.50,1115.50,1114.75,1114.75,3,9,12.00
03/15/2004,09:31,1113.75,1114.00,1112.75,1112.75,5,31,36.00
03/15/2004,09:32,1112.75,1113.75,1112.50,1113.25,139,60,199.00
03/15/2004,09:33,1113.00,1113.25,1113.00,1113.00,5,22,27.00
03/15/2004,09:34,1113.00,1113.25,1111.50,1112.00,33,161,194.00
03/15/2004,09:35,1111.75,1112.25,1111.25,1111.75,11,24,35.00
03/15/2004,09:36,1111.75,1112.25,1111.75,1112.25,3,5,8.00
03/15/2004,09:37,1112.25,1112.25,1111.75,1111.75,6,37,43.00
03/15/2004,09:38,1111.75,1111.75,1111.50,1111.75,6,9,15.00
03/15/2004,09:39,1111.75,1111.75,1111.00,1111.75,7,31,38.00
03/15/2004,09:40,1111.50,1112.25,1111.50,1112.25,11,24,35.00
03/15/2004,09:41,1112.25,1112.25,1111.50,1111.50,10,16,26.00
03/15/2004,09:42,1111.50,1111.75,1111.00,1111.00,1,56,57.00
03/15/2004,09:43,1111.25,1111.50,1111.00,1111.50,24,5,29.00
03/15/2004,09:44,1111.00,1111.00,1110.75,1111.00,7,43,50.00
03/15/2004,09:45,1111.50,1111.50,1111.25,1111.50,8,4,12.00
03/15/2004,09:46,1111.75,1112.00,1111.50,1111.50,6,20,26.00
03/15/2004,09:47,1111.75,1112.25,1111.75,1112.00,12,6,18.00
03/15/2004,09:48,1112.00,1112.25,1112.00,1112.25,6,0,6.00
03/15/2004,09:49,1112.25,1112.25,1112.25,1112.25,8,0,8.00
03/15/2004,09:50,1112.00,1112.00,1111.75,1111.75,3,32,35.00
03/15/2004,09:51,1111.75,1112.00,1111.75,1111.75,1,25,26.00
03/15/2004,09:52,1111.75,1111.75,1110.25,1110.50,504,204,708.00
03/15/2004,09:53,1110.50,1111.00,1110.25,1110.75,281,118,399.00
03/15/2004,09:54,1110.50,1110.50,1109.75,1109.75,54,20,74.00
03/15/2004,09:55,1109.75,1109.75,1108.75,1108.75,10,240,250.00
03/15/2004,09:56,1108.50,1109.00,1108.25,1108.50,37,425,462.00
03/15/2004,09:57,1108.75,1109.25,1108.25,1109.25,12,12,24.00
03/15/2004,09:58,1109.00,1109.50,1108.75,1109.25,21,70,91.00
03/15/2004,09:59,1109.00,1109.25,1108.75,1109.00,59,22,81.00
03/15/2004,10:00,1108.75,1108.75,1108.25,1108.50,17,110,127.00
03/15/2004,10:01,1108.25,1109.00,1108.00,1109.00,110,53,163.00
03/15/2004,10:02,1109.00,1109.00,1108.50,1108.75,79,33,112.00
03/15/2004,10:03,1108.75,1109.50,1108.50,1109.25,167,54,221.00
03/15/2004,10:04,1109.25,1109.50,1109.00,1109.00,4,186,190.00
03/15/2004,10:05,1109.25,1109.50,1109.00,1109.00,114,21,135.00
03/15/2004,10:06,1109.00,1109.25,1109.00,1109.00,3,202,205.00
03/15/2004,10:07,1109.00,1109.25,1108.50,1108.75,7,116,123.00
03/15/2004,10:08,1109.00,1109.25,1109.00,1109.00,12,2,14.00
03/15/2004,10:09,1108.75,1109.25,1108.75,1109.25,3,95,98.00
03/15/2004,10:10,1109.00,1109.25,1109.00,1109.00,4,146,150.00
03/15/2004,10:11,1109.00,1109.00,1108.75,1108.75,2,41,43.00
03/15/2004,10:12,1109.25,1109.25,1108.75,1108.75,30,28,58.00
03/15/2004,10:13,1108.50,1109.00,1108.25,1109.00,281,62,343.00
03/15/2004,10:14,1109.00,1109.00,1108.00,1108.00,5,85,90.00
03/15/2004,10:15,1108.00,1109.00,1108.00,1108.50,14,7,21.00
03/15/2004,10:16,1108.75,1109.00,1108.75,1109.00,94,1,95.00
03/15/2004,10:17,1109.00,1109.75,1109.00,1109.75,117,2,119.00
03/15/2004,10:18,1109.75,1110.00,1109.75,1109.75,16,13,29.00
03/15/2004,10:19,1110.00,1110.25,1110.00,1110.25,33,0,33.00
03/15/2004,10:20,1110.00,1110.50,1110.00,1110.25,19,296,315.00
03/15/2004,10:21,1110.25,1110.50,1110.25,1110.50,112,0,112.00
03/15/2004,10:22,1110.25,1110.50,1110.25,1110.50,13,1,14.00
03/15/2004,10:23,1110.50,1110.50,1110.00,1110.00,8,7,15.00
03/15/2004,10:24,1110.00,1110.50,1110.00,1110.00,4,207,211.00
03/15/2004,10:25,1110.25,1110.25,1110.00,1110.00,10,37,47.00
03/15/2004,10:26,1109.75,1110.25,1109.50,1110.00,219,12,231.00
03/15/2004,10:27,1110.25,1110.25,1110.00,1110.00,79,6,85.00
03/15/2004,10:28,1109.75,1110.00,1109.50,1109.50,2,34,36.00
03/15/2004,10:29,1109.50,1109.75,1109.25,1109.50,50,160,210.00
03/15/2004,10:30,1109.25,1110.50,1109.25,1110.50,261,1,262.00
03/15/2004,10:31,1110.50,1110.75,1110.25,1110.25,4,3,7.00
03/15/2004,10:32,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/15/2004,10:33,1110.25,1110.25,1110.00,1110.00,0,11,11.00
03/15/2004,10:34,1109.75,1109.75,1109.75,1109.75,0,169,169.00
03/15/2004,10:35,1109.50,1109.75,1109.25,1109.25,30,104,134.00
03/15/2004,10:36,1109.50,1109.50,1108.75,1108.75,2,79,81.00
03/15/2004,10:37,1109.00,1109.00,1108.75,1108.75,10,51,61.00
03/15/2004,10:38,1108.75,1108.75,1108.00,1108.25,3,289,292.00
03/15/2004,10:39,1108.75,1108.75,1108.50,1108.50,4,2,6.00
03/15/2004,10:40,1108.50,1108.75,1108.50,1108.50,30,7,37.00
03/15/2004,10:41,1108.25,1108.25,1107.75,1107.75,0,19,19.00
03/15/2004,10:42,1107.75,1108.25,1107.75,1108.25,201,59,260.00
03/15/2004,10:43,1108.00,1108.00,1107.25,1107.50,1,106,107.00
03/15/2004,10:44,1107.75,1108.00,1107.50,1108.00,27,2,29.00
03/15/2004,10:45,1108.25,1108.50,1108.25,1108.25,10,4,14.00
03/15/2004,10:46,1108.25,1109.00,1108.25,1109.00,29,1,30.00
03/15/2004,10:47,1109.00,1109.00,1108.75,1108.75,18,12,30.00
03/15/2004,10:48,1109.00,1109.00,1108.25,1108.50,233,5,238.00
03/15/2004,10:49,1108.75,1108.75,1108.75,1108.75,5,0,5.00
03/15/2004,10:50,1108.75,1109.00,1108.50,1108.50,201,121,322.00
03/15/2004,10:51,1108.75,1108.75,1108.00,1108.00,12,10,22.00
03/15/2004,10:52,1108.00,1109.00,1108.00,1109.00,7,2,9.00
03/15/2004,10:53,1108.75,1108.75,1108.50,1108.75,1,11,12.00
03/15/2004,10:54,1108.50,1108.50,1106.75,1107.75,11,216,227.00
03/15/2004,10:55,1107.75,1108.00,1107.75,1107.75,11,8,19.00
03/15/2004,10:56,1107.75,1107.75,1107.25,1107.25,0,54,54.00
03/15/2004,10:57,1107.25,1107.25,1106.00,1106.25,12,98,110.00
03/15/2004,10:58,1106.25,1106.25,1105.00,1105.00,14,157,171.00
03/15/2004,10:59,1105.50,1106.25,1105.50,1106.25,93,2,95.00
03/15/2004,11:00,1106.25,1106.25,1105.75,1106.00,6,27,33.00
03/15/2004,11:01,1106.00,1106.25,1105.75,1105.75,2,316,318.00
03/15/2004,11:02,1106.00,1106.25,1105.50,1105.75,17,193,210.00
03/15/2004,11:03,1105.50,1105.75,1105.00,1105.00,15,116,131.00
03/15/2004,11:04,1105.25,1105.25,1105.00,1105.00,6,131,137.00
03/15/2004,11:05,1105.00,1106.00,1105.00,1106.00,35,21,56.00
03/15/2004,11:06,1106.00,1106.25,1105.75,1106.00,8,31,39.00
03/15/2004,11:07,1105.75,1105.75,1105.50,1105.50,0,84,84.00
03/15/2004,11:08,1105.50,1106.00,1105.25,1106.00,6,128,134.00
03/15/2004,11:09,1106.25,1106.25,1106.00,1106.00,2,10,12.00
03/15/2004,11:10,1106.25,1106.50,1106.25,1106.50,46,0,46.00
03/15/2004,11:11,1106.50,1107.00,1106.50,1107.00,114,5,119.00
03/15/2004,11:12,1107.00,1107.25,1106.75,1107.00,35,23,58.00
03/15/2004,11:13,1107.00,1107.25,1107.00,1107.25,2,0,2.00
03/15/2004,11:14,1107.25,1107.25,1106.75,1106.75,4,9,13.00
03/15/2004,11:15,1107.00,1107.00,1107.00,1107.00,14,0,14.00
03/15/2004,11:16,1107.00,1107.00,1107.00,1107.00,25,0,25.00
03/15/2004,11:17,1107.00,1108.00,1107.00,1108.00,8,0,8.00
03/15/2004,11:18,1107.75,1107.75,1107.50,1107.75,26,17,43.00
03/15/2004,11:20,1107.50,1107.50,1107.00,1107.00,1,20,21.00
03/15/2004,11:21,1107.25,1107.25,1107.00,1107.00,12,11,23.00
03/15/2004,11:22,1107.00,1107.50,1107.00,1107.00,4,35,39.00
03/15/2004,11:23,1107.00,1107.25,1107.00,1107.00,1,8,9.00
03/15/2004,11:24,1107.25,1107.50,1107.00,1107.50,5,1,6.00
03/15/2004,11:25,1107.50,1107.75,1107.50,1107.75,13,55,68.00
03/15/2004,11:26,1107.50,1107.50,1107.00,1107.00,1,14,15.00
03/15/2004,11:27,1107.00,1107.00,1106.50,1106.50,0,48,48.00
03/15/2004,11:28,1106.75,1106.75,1106.50,1106.50,13,24,37.00
03/15/2004,11:29,1107.00,1108.00,1107.00,1107.75,24,3,27.00
03/15/2004,11:30,1107.50,1107.50,1107.25,1107.25,0,10,10.00
03/15/2004,11:31,1107.50,1107.75,1107.50,1107.50,5,2,7.00
03/15/2004,11:32,1107.25,1107.25,1106.75,1106.75,1,77,78.00
03/15/2004,11:33,1106.50,1106.50,1105.75,1106.25,55,115,170.00
03/15/2004,11:34,1106.25,1106.75,1106.25,1106.75,15,0,15.00
03/15/2004,11:35,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/15/2004,11:36,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/15/2004,11:37,1106.75,1106.75,1106.75,1106.75,6,0,6.00
03/15/2004,11:38,1107.25,1107.25,1106.50,1106.50,6,36,42.00
03/15/2004,11:39,1106.75,1107.50,1106.50,1107.50,30,3,33.00
03/15/2004,11:40,1107.25,1107.75,1107.25,1107.25,9,15,24.00
03/15/2004,11:41,1107.75,1107.75,1107.75,1107.75,8,0,8.00
03/15/2004,11:42,1108.00,1108.00,1106.50,1106.50,2,25,27.00
03/15/2004,11:43,1106.75,1107.25,1106.75,1107.00,148,2,150.00
03/15/2004,11:45,1107.50,1108.00,1107.50,1108.00,14,5,19.00
03/15/2004,11:46,1107.75,1107.75,1107.25,1107.25,0,25,25.00
03/15/2004,11:47,1107.00,1107.25,1107.00,1107.00,8,63,71.00
03/15/2004,11:48,1107.50,1108.00,1107.50,1107.75,10,5,15.00
03/15/2004,11:49,1107.50,1107.50,1107.25,1107.25,0,2,2.00
03/15/2004,11:50,1107.00,1107.25,1107.00,1107.00,10,7,17.00
03/15/2004,11:51,1107.25,1107.75,1107.25,1107.50,9,4,13.00
03/15/2004,11:52,1107.50,1107.50,1106.75,1106.75,0,130,130.00
03/15/2004,11:53,1107.00,1107.00,1105.50,1106.25,79,106,185.00
03/15/2004,11:54,1106.00,1106.75,1106.00,1106.75,37,90,127.00
03/15/2004,11:55,1107.00,1107.25,1106.75,1107.00,10,1,11.00
03/15/2004,11:56,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/15/2004,11:57,1107.25,1109.50,1107.25,1109.00,96,6,102.00
03/15/2004,11:58,1109.00,1110.50,1109.00,1110.00,53,9,62.00
03/15/2004,11:59,1110.00,1110.50,1109.75,1110.25,9,122,131.00
03/15/2004,12:00,1110.25,1111.50,1110.25,1111.00,47,53,100.00
03/15/2004,12:01,1111.00,1111.00,1109.75,1109.75,2,12,14.00
03/15/2004,12:02,1109.75,1110.25,1109.50,1109.75,4,43,47.00
03/15/2004,12:03,1109.25,1109.75,1109.25,1109.50,84,51,135.00
03/15/2004,12:04,1109.25,1109.50,1109.25,1109.50,1,2,3.00
03/15/2004,12:05,1109.25,1109.25,1108.75,1108.75,3,31,34.00
03/15/2004,12:06,1109.00,1109.25,1109.00,1109.00,4,1,5.00
03/15/2004,12:07,1109.50,1109.50,1109.00,1109.25,32,3,35.00
03/15/2004,12:08,1109.00,1109.25,1109.00,1109.25,10,2,12.00
03/15/2004,12:09,1108.75,1108.75,1108.75,1108.75,0,2,2.00
03/15/2004,12:10,1109.25,1109.25,1109.00,1109.00,3,14,17.00
03/15/2004,12:11,1109.25,1109.25,1109.25,1109.25,2,0,2.00
03/15/2004,12:12,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/15/2004,12:13,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/15/2004,12:14,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/15/2004,12:15,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/15/2004,12:16,1108.50,1108.50,1107.75,1108.00,3,9,12.00
03/15/2004,12:17,1108.25,1108.50,1108.25,1108.50,3,0,3.00
03/15/2004,12:18,1109.25,1109.25,1107.50,1107.50,10,17,27.00
03/15/2004,12:19,1107.75,1107.75,1107.00,1107.00,3,5,8.00
03/15/2004,12:20,1107.25,1108.00,1107.00,1107.00,18,108,126.00
03/15/2004,12:21,1106.75,1106.75,1106.50,1106.75,11,11,22.00
03/15/2004,12:22,1106.75,1107.25,1106.75,1107.25,59,2,61.00
03/15/2004,12:23,1107.25,1107.75,1107.25,1107.25,21,2,23.00
03/15/2004,12:25,1107.50,1107.50,1107.50,1107.50,100,0,100.00
03/15/2004,12:26,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/15/2004,12:27,1107.50,1107.75,1107.00,1107.25,5,6,11.00
03/15/2004,12:28,1106.75,1106.75,1106.75,1106.75,0,13,13.00
03/15/2004,12:29,1106.75,1106.75,1106.50,1106.50,83,156,239.00
03/15/2004,12:30,1106.50,1106.75,1106.50,1106.75,1,4,5.00
03/15/2004,12:31,1106.75,1107.00,1105.75,1106.00,4,168,172.00
03/15/2004,12:32,1105.50,1105.75,1105.50,1105.50,46,144,190.00
03/15/2004,12:33,1105.75,1106.25,1105.50,1106.25,8,2,10.00
03/15/2004,12:34,1106.50,1107.00,1106.50,1107.00,8,0,8.00
03/15/2004,12:35,1106.75,1106.75,1106.50,1106.50,0,7,7.00
03/15/2004,12:36,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/15/2004,12:37,1106.75,1106.75,1106.75,1106.75,30,0,30.00
03/15/2004,12:38,1107.00,1107.00,1107.00,1107.00,2,0,2.00
03/15/2004,12:39,1107.25,1107.75,1107.25,1107.75,74,0,74.00
03/15/2004,12:40,1108.00,1108.00,1107.00,1107.00,8,170,178.00
03/15/2004,12:41,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/15/2004,12:42,1107.50,1107.50,1107.00,1107.00,0,6,6.00
03/15/2004,12:43,1107.00,1107.00,1107.00,1107.00,0,9,9.00
03/15/2004,12:44,1106.50,1106.50,1106.25,1106.50,1,13,14.00
03/15/2004,12:46,1107.00,1107.00,1106.75,1106.75,1,103,104.00
03/15/2004,12:47,1106.50,1106.50,1106.25,1106.50,40,5,45.00
03/15/2004,12:48,1106.75,1107.00,1106.75,1107.00,12,0,12.00
03/15/2004,12:49,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/15/2004,12:50,1107.25,1107.25,1107.25,1107.25,9,0,9.00
03/15/2004,12:51,1107.50,1107.50,1107.00,1107.50,2,1,3.00
03/15/2004,12:52,1107.50,1107.50,1107.50,1107.50,4,0,4.00
03/15/2004,12:53,1107.75,1108.25,1107.75,1108.25,25,0,25.00
03/15/2004,12:54,1108.25,1108.75,1108.25,1108.75,35,1,36.00
03/15/2004,12:55,1108.75,1108.75,1108.50,1108.50,3,5,8.00
03/15/2004,12:56,1108.50,1108.50,1108.00,1108.50,6,2,8.00
03/15/2004,12:57,1108.00,1108.00,1107.75,1107.75,0,3,3.00
03/15/2004,12:58,1108.00,1108.25,1107.75,1108.25,23,3,26.00
03/15/2004,12:59,1108.25,1108.25,1108.00,1108.00,2,100,102.00
03/15/2004,13:00,1108.00,1108.50,1107.75,1108.50,2,7,9.00
03/15/2004,13:01,1108.50,1109.25,1108.50,1109.00,100,4,104.00
03/15/2004,13:02,1109.25,1109.75,1109.25,1109.75,80,48,128.00
03/15/2004,13:03,1110.00,1110.25,1109.50,1109.50,15,14,29.00
03/15/2004,13:04,1109.50,1110.25,1109.50,1110.25,21,12,33.00
03/15/2004,13:05,1110.25,1111.00,1110.25,1110.75,46,21,67.00
03/15/2004,13:06,1110.75,1111.50,1110.75,1111.25,66,23,89.00
03/15/2004,13:07,1111.50,1111.50,1110.75,1111.00,7,182,189.00
03/15/2004,13:08,1111.00,1111.25,1110.75,1111.00,61,6,67.00
03/15/2004,13:09,1110.75,1110.75,1109.75,1109.75,0,17,17.00
03/15/2004,13:10,1109.50,1110.25,1109.50,1110.25,20,109,129.00
03/15/2004,13:11,1110.25,1110.25,1109.50,1109.50,11,27,38.00
03/15/2004,13:12,1109.50,1110.25,1109.50,1110.00,51,120,171.00
03/15/2004,13:13,1110.00,1110.25,1110.00,1110.00,14,73,87.00
03/15/2004,13:14,1110.00,1110.00,1109.00,1109.00,0,15,15.00
03/15/2004,13:15,1109.00,1109.75,1109.00,1109.75,54,6,60.00
03/15/2004,13:16,1109.50,1109.50,1109.25,1109.50,1,2,3.00
03/15/2004,13:17,1109.75,1109.75,1109.50,1109.75,3,1,4.00
03/15/2004,13:18,1110.75,1111.00,1110.00,1110.25,23,19,42.00
03/15/2004,13:19,1110.25,1110.75,1110.25,1110.75,14,0,14.00
03/15/2004,13:20,1110.75,1110.75,1110.25,1110.25,4,53,57.00
03/15/2004,13:21,1110.25,1110.25,1109.75,1110.00,108,35,143.00
03/15/2004,13:22,1110.25,1110.25,1109.50,1109.50,31,18,49.00
03/15/2004,13:23,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/15/2004,13:24,1109.75,1109.75,1108.00,1108.25,34,140,174.00
03/15/2004,13:25,1108.50,1108.50,1107.75,1108.25,23,69,92.00
03/15/2004,13:26,1108.25,1108.50,1107.75,1107.75,2,4,6.00
03/15/2004,13:27,1107.25,1108.25,1107.00,1108.25,11,2,13.00
03/15/2004,13:28,1108.25,1108.25,1107.50,1108.00,11,12,23.00
03/15/2004,13:29,1107.50,1107.50,1107.00,1107.50,1,35,36.00
03/15/2004,13:30,1107.25,1107.75,1107.00,1107.75,67,11,78.00
03/15/2004,13:31,1107.50,1109.50,1107.50,1109.25,19,7,26.00
03/15/2004,13:32,1109.25,1109.25,1108.50,1108.75,7,12,19.00
03/15/2004,13:33,1108.50,1109.25,1108.50,1109.25,18,8,26.00
03/15/2004,13:34,1109.50,1109.50,1108.50,1109.00,2,14,16.00
03/15/2004,13:35,1109.00,1109.00,1107.75,1107.75,2,31,33.00
03/15/2004,13:36,1108.25,1108.25,1108.25,1108.25,6,0,6.00
03/15/2004,13:37,1108.25,1108.25,1107.50,1107.50,3,27,30.00
03/15/2004,13:38,1107.75,1107.75,1107.25,1107.25,2,24,26.00
03/15/2004,13:39,1107.25,1107.25,1106.00,1106.25,4,66,70.00
03/15/2004,13:40,1106.25,1107.00,1106.00,1106.50,39,5,44.00
03/15/2004,13:41,1107.00,1107.75,1107.00,1107.75,8,0,8.00
03/15/2004,13:42,1107.75,1108.00,1107.50,1107.75,5,6,11.00
03/15/2004,13:43,1108.00,1108.75,1108.00,1108.25,9,6,15.00
03/15/2004,13:44,1108.25,1108.50,1108.00,1108.50,30,1,31.00
03/15/2004,13:45,1108.50,1108.50,1107.75,1108.00,3,40,43.00
03/15/2004,13:46,1108.00,1108.00,1107.75,1107.75,6,1,7.00
03/15/2004,13:47,1108.25,1108.75,1108.25,1108.25,23,26,49.00
03/15/2004,13:48,1108.00,1108.50,1108.00,1108.00,51,7,58.00
03/15/2004,13:49,1108.25,1108.50,1107.75,1108.00,3,6,9.00
03/15/2004,13:50,1108.00,1108.00,1107.75,1107.75,0,28,28.00
03/15/2004,13:51,1107.50,1108.50,1107.50,1108.50,12,3,15.00
03/15/2004,13:52,1108.00,1108.25,1108.00,1108.00,1,76,77.00
03/15/2004,13:53,1108.00,1108.00,1108.00,1108.00,0,10,10.00
03/15/2004,13:54,1108.50,1108.50,1107.50,1107.50,34,48,82.00
03/15/2004,13:55,1107.75,1107.75,1106.50,1106.50,6,111,117.00
03/15/2004,13:56,1106.50,1106.75,1106.50,1106.75,3,1,4.00
03/15/2004,13:57,1107.25,1107.25,1107.25,1107.25,5,0,5.00
03/15/2004,13:58,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/15/2004,13:59,1107.50,1107.75,1107.50,1107.50,8,3,11.00
03/15/2004,14:00,1107.75,1107.75,1107.50,1107.50,2,21,23.00
03/15/2004,14:01,1107.25,1108.00,1106.75,1108.00,15,14,29.00
03/15/2004,14:02,1108.00,1108.50,1108.00,1108.50,21,4,25.00
03/15/2004,14:03,1108.25,1108.25,1108.00,1108.25,2,22,24.00
03/15/2004,14:04,1108.25,1108.25,1108.00,1108.00,2,4,6.00
03/15/2004,14:05,1108.25,1108.25,1108.25,1108.25,6,0,6.00
03/15/2004,14:06,1108.50,1109.00,1108.25,1109.00,13,1,14.00
03/15/2004,14:07,1108.25,1110.00,1108.25,1109.25,5,10,15.00
03/15/2004,14:08,1109.50,1110.00,1109.25,1110.00,12,11,23.00
03/15/2004,14:09,1110.00,1110.00,1109.25,1109.50,12,7,19.00
03/15/2004,14:10,1109.50,1109.50,1109.25,1109.25,1,16,17.00
03/15/2004,14:11,1109.00,1109.25,1108.75,1108.75,6,9,15.00
03/15/2004,14:12,1108.75,1108.75,1108.00,1108.00,0,13,13.00
03/15/2004,14:13,1108.50,1108.50,1108.50,1108.50,3,0,3.00
03/15/2004,14:14,1108.25,1109.00,1108.00,1108.00,3,26,29.00
03/15/2004,14:15,1108.00,1108.75,1108.00,1108.50,4,22,26.00
03/15/2004,14:16,1108.50,1108.50,1108.25,1108.25,0,10,10.00
03/15/2004,14:17,1108.00,1108.00,1107.50,1107.50,3,56,59.00
03/15/2004,14:18,1107.50,1107.75,1107.50,1107.50,2,7,9.00
03/15/2004,14:19,1107.50,1108.00,1106.75,1108.00,9,67,76.00
03/15/2004,14:20,1107.75,1107.75,1107.75,1107.75,0,4,4.00
03/15/2004,14:21,1107.75,1107.75,1107.50,1107.50,0,53,53.00
03/15/2004,14:22,1107.50,1108.00,1107.50,1108.00,13,6,19.00
03/15/2004,14:23,1108.25,1108.25,1108.00,1108.00,50,1,51.00
03/15/2004,14:24,1108.50,1108.50,1108.25,1108.25,4,21,25.00
03/15/2004,14:25,1108.00,1108.00,1108.00,1108.00,0,3,3.00
03/15/2004,14:26,1107.75,1108.00,1107.25,1107.75,3,57,60.00
03/15/2004,14:27,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/15/2004,14:28,1107.25,1107.25,1106.75,1107.25,7,98,105.00
03/15/2004,14:29,1107.50,1107.50,1107.25,1107.25,2,11,13.00
03/15/2004,14:30,1107.25,1107.25,1106.25,1106.75,12,72,84.00
03/15/2004,14:31,1106.75,1106.75,1106.50,1106.50,11,1,12.00
03/15/2004,14:32,1106.25,1106.25,1105.50,1105.50,26,36,62.00
03/15/2004,14:33,1105.50,1106.25,1105.25,1106.00,138,34,172.00
03/15/2004,14:34,1105.75,1106.25,1105.25,1105.25,2,37,39.00
03/15/2004,14:35,1105.25,1105.50,1104.75,1105.00,9,58,67.00
03/15/2004,14:36,1105.00,1105.00,1104.00,1104.00,37,109,146.00
03/15/2004,14:37,1104.00,1104.25,1103.50,1104.00,21,100,121.00
03/15/2004,14:38,1103.75,1104.00,1102.50,1103.50,11,53,64.00
03/15/2004,14:39,1103.25,1104.00,1103.00,1103.75,64,24,88.00
03/15/2004,14:40,1103.75,1104.75,1103.75,1104.50,44,32,76.00
03/15/2004,14:41,1104.50,1105.00,1104.25,1105.00,59,1,60.00
03/15/2004,14:42,1105.25,1106.00,1105.25,1106.00,34,12,46.00
03/15/2004,14:43,1105.75,1105.75,1105.00,1105.25,4,34,38.00
03/15/2004,14:44,1105.25,1105.25,1104.75,1105.25,14,35,49.00
03/15/2004,14:45,1104.75,1105.00,1104.75,1105.00,1,1,2.00
03/15/2004,14:46,1105.25,1105.50,1105.25,1105.50,2,0,2.00
03/15/2004,14:47,1105.00,1105.00,1104.25,1104.25,8,75,83.00
03/15/2004,14:48,1104.50,1104.75,1104.00,1104.75,6,8,14.00
03/15/2004,14:49,1104.25,1104.25,1103.25,1103.50,21,29,50.00
03/15/2004,14:50,1103.75,1104.50,1103.50,1104.25,52,2,54.00
03/15/2004,14:51,1104.25,1104.25,1103.75,1103.75,0,3,3.00
03/15/2004,14:52,1103.75,1103.75,1103.25,1103.25,5,58,63.00
03/15/2004,14:53,1103.50,1105.00,1103.50,1104.25,36,5,41.00
03/15/2004,14:54,1104.50,1104.50,1104.50,1104.50,16,0,16.00
03/15/2004,14:55,1105.00,1105.00,1105.00,1105.00,6,0,6.00
03/15/2004,14:56,1104.75,1105.00,1104.75,1105.00,282,4,286.00
03/15/2004,14:57,1105.00,1105.00,1104.25,1104.50,2,252,254.00
03/15/2004,14:58,1104.50,1104.75,1104.25,1104.50,62,61,123.00
03/15/2004,14:59,1104.50,1104.75,1104.25,1104.25,1,15,16.00
03/15/2004,15:00,1104.25,1104.75,1104.25,1104.50,160,49,209.00
03/15/2004,15:01,1105.00,1105.00,1104.50,1104.50,43,38,81.00
03/15/2004,15:02,1104.50,1104.75,1104.50,1104.75,1,37,38.00
03/15/2004,15:03,1104.75,1104.75,1104.25,1104.25,9,1,10.00
03/15/2004,15:04,1104.25,1104.50,1104.25,1104.25,2,10,12.00
03/15/2004,15:05,1104.25,1104.50,1104.00,1104.25,4,34,38.00
03/15/2004,15:06,1104.25,1104.50,1104.00,1104.25,11,38,49.00
03/15/2004,15:07,1104.50,1105.00,1104.50,1104.75,23,2,25.00
03/15/2004,15:08,1105.00,1105.75,1105.00,1105.75,12,0,12.00
03/15/2004,15:09,1105.50,1105.75,1105.50,1105.50,6,11,17.00
03/15/2004,15:10,1105.75,1106.00,1105.75,1105.75,24,13,37.00
03/15/2004,15:11,1106.00,1106.25,1106.00,1106.25,13,1,14.00
03/15/2004,15:12,1106.25,1106.50,1106.00,1106.50,16,20,36.00
03/15/2004,15:13,1106.50,1106.75,1106.50,1106.75,4,0,4.00
03/15/2004,15:14,1106.25,1106.75,1106.25,1106.25,2,11,13.00
03/15/2004,15:15,1106.25,1106.75,1105.75,1106.75,5,79,84.00
03/15/2004,15:31,1106.50,1106.75,1106.00,1106.00,1,8,9.00
03/15/2004,15:32,1106.00,1106.50,1106.00,1106.50,7,6,13.00
03/15/2004,15:34,1106.25,1106.50,1106.25,1106.50,4,2,6.00
03/15/2004,15:36,1106.50,1106.50,1106.50,1106.50,3,0,3.00
03/15/2004,15:39,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/15/2004,15:41,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/15/2004,15:44,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/15/2004,15:46,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/15/2004,15:47,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/15/2004,15:50,1106.75,1107.00,1106.75,1107.00,5,0,5.00
03/15/2004,15:54,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/15/2004,15:55,1107.00,1107.00,1107.00,1107.00,0,7,7.00
03/15/2004,16:00,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/15/2004,17:02,1106.50,1106.50,1106.50,1106.50,5,0,5.00
03/15/2004,17:27,1106.50,1106.50,1106.50,1106.50,2,0,2.00
03/15/2004,17:31,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/15/2004,18:17,1107.00,1107.00,1107.00,1107.00,3,0,3.00
03/15/2004,18:26,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/15/2004,18:28,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/15/2004,18:30,1107.00,1107.00,1107.00,1107.00,2,0,2.00
03/15/2004,18:45,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/15/2004,18:50,1106.75,1106.75,1106.50,1106.50,0,3,3.00
03/15/2004,19:37,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/15/2004,20:27,1107.00,1107.00,1107.00,1107.00,4,0,4.00
03/15/2004,20:30,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/15/2004,20:34,1107.50,1107.50,1107.50,1107.50,4,0,4.00
03/15/2004,20:48,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/15/2004,20:53,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/15/2004,21:14,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/15/2004,21:50,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/15/2004,22:13,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/15/2004,22:21,1107.00,1107.00,1107.00,1107.00,2,0,2.00
03/15/2004,22:22,1107.00,1107.00,1107.00,1107.00,3,0,3.00
03/15/2004,23:07,1107.00,1107.00,1107.00,1107.00,10,0,10.00
03/15/2004,23:11,1107.00,1107.00,1107.00,1107.00,10,0,10.00
03/15/2004,23:13,1107.00,1107.25,1106.75,1106.75,6,1,7.00
03/15/2004,23:32,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/15/2004,23:35,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/15/2004,23:36,1107.00,1107.00,1107.00,1107.00,5,0,5.00
03/15/2004,23:39,1107.00,1107.00,1107.00,1107.00,3,0,3.00
03/15/2004,23:45,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/15/2004,23:46,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/15/2004,23:51,1107.50,1107.50,1107.25,1107.25,1,2,3.00
03/16/2004,00:08,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/16/2004,00:09,1108.00,1108.00,1108.00,1108.00,2,0,2.00
03/16/2004,00:10,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/16/2004,00:11,1108.50,1108.50,1108.50,1108.50,1,0,1.00
03/16/2004,00:13,1108.50,1108.50,1108.50,1108.50,1,0,1.00
03/16/2004,00:17,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/16/2004,00:24,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/16/2004,00:59,1108.50,1108.50,1108.50,1108.50,0,10,10.00
03/16/2004,01:01,1108.50,1108.50,1108.50,1108.50,0,1,1.00
03/16/2004,01:05,1108.50,1108.50,1108.50,1108.50,0,1,1.00
03/16/2004,01:12,1108.50,1108.50,1108.50,1108.50,0,1,1.00
03/16/2004,01:13,1108.75,1109.00,1108.75,1109.00,2,0,2.00
03/16/2004,01:16,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/16/2004,01:23,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/16/2004,01:24,1109.00,1109.00,1109.00,1109.00,3,0,3.00
03/16/2004,01:29,1109.50,1109.50,1109.25,1109.25,2,1,3.00
03/16/2004,01:30,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/16/2004,01:33,1109.50,1109.75,1109.50,1109.75,4,0,4.00
03/16/2004,01:34,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/16/2004,01:43,1109.25,1109.25,1109.25,1109.25,0,25,25.00
03/16/2004,01:48,1109.25,1109.25,1109.25,1109.25,0,10,10.00
03/16/2004,01:57,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/16/2004,01:59,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/16/2004,02:01,1109.25,1109.25,1109.25,1109.25,18,0,18.00
03/16/2004,02:03,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/16/2004,02:05,1109.75,1109.75,1109.75,1109.75,7,0,7.00
03/16/2004,02:06,1109.75,1110.25,1109.75,1110.25,19,0,19.00
03/16/2004,02:07,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/16/2004,02:08,1109.75,1109.75,1109.75,1109.75,0,6,6.00
03/16/2004,02:09,1109.50,1110.00,1109.50,1110.00,6,2,8.00
03/16/2004,02:12,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/16/2004,02:15,1110.50,1110.50,1110.25,1110.25,41,14,55.00
03/16/2004,02:16,1110.00,1110.50,1110.00,1110.50,2,2,4.00
03/16/2004,02:17,1110.75,1110.75,1110.50,1110.50,1,2,3.00
03/16/2004,02:22,1110.50,1110.50,1110.50,1110.50,0,25,25.00
03/16/2004,02:26,1110.00,1110.00,1110.00,1110.00,0,3,3.00
03/16/2004,02:28,1109.75,1109.75,1109.75,1109.75,0,2,2.00
03/16/2004,02:30,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/16/2004,02:31,1109.75,1110.00,1109.75,1110.00,2,0,2.00
03/16/2004,02:33,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/16/2004,02:34,1109.50,1109.75,1109.50,1109.50,1,2,3.00
03/16/2004,02:35,1109.50,1109.50,1109.50,1109.50,0,3,3.00
03/16/2004,02:36,1109.50,1109.50,1109.00,1109.00,0,12,12.00
03/16/2004,02:37,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/16/2004,02:38,1109.75,1109.75,1109.75,1109.75,5,0,5.00
03/16/2004,02:39,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/16/2004,02:40,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/16/2004,02:41,1109.00,1109.50,1109.00,1109.50,3,18,21.00
03/16/2004,02:45,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/16/2004,02:48,1109.75,1109.75,1109.75,1109.75,3,0,3.00
03/16/2004,02:49,1109.75,1109.75,1109.75,1109.75,15,0,15.00
03/16/2004,02:53,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/16/2004,02:54,1109.75,1109.75,1109.75,1109.75,2,0,2.00
03/16/2004,02:57,1109.75,1109.75,1109.50,1109.50,10,10,20.00
03/16/2004,02:59,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/16/2004,03:00,1109.25,1109.25,1109.25,1109.25,0,7,7.00
03/16/2004,03:01,1109.25,1109.25,1109.25,1109.25,0,47,47.00
03/16/2004,03:05,1109.25,1109.25,1109.25,1109.25,0,6,6.00
03/16/2004,03:11,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/16/2004,03:16,1108.75,1108.75,1108.50,1108.50,0,20,20.00
03/16/2004,03:17,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/16/2004,03:19,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/16/2004,03:21,1108.75,1108.75,1108.75,1108.75,0,12,12.00
03/16/2004,03:24,1108.75,1108.75,1108.75,1108.75,0,10,10.00
03/16/2004,03:25,1108.25,1108.25,1108.25,1108.25,0,2,2.00
03/16/2004,03:26,1108.00,1108.00,1107.75,1107.75,0,13,13.00
03/16/2004,03:27,1107.75,1107.75,1107.75,1107.75,0,7,7.00
03/16/2004,03:28,1107.75,1107.75,1107.75,1107.75,0,1,1.00
03/16/2004,03:29,1107.50,1107.50,1107.50,1107.50,0,3,3.00
03/16/2004,03:30,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/16/2004,03:33,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/16/2004,03:34,1107.25,1107.25,1106.50,1107.00,14,21,35.00
03/16/2004,03:35,1107.00,1107.00,1107.00,1107.00,6,0,6.00
03/16/2004,03:36,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/16/2004,03:41,1107.25,1107.25,1107.00,1107.25,50,4,54.00
03/16/2004,03:42,1106.75,1106.75,1106.75,1106.75,0,25,25.00
03/16/2004,03:44,1107.50,1107.50,1107.50,1107.50,25,0,25.00
03/16/2004,03:46,1107.75,1107.75,1107.75,1107.75,5,0,5.00
03/16/2004,03:47,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/16/2004,03:48,1107.25,1107.25,1107.00,1107.25,9,10,19.00
03/16/2004,03:49,1107.00,1107.00,1107.00,1107.00,0,3,3.00
03/16/2004,03:52,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/16/2004,03:54,1107.00,1107.00,1107.00,1107.00,0,2,2.00
03/16/2004,03:55,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/16/2004,03:56,1107.50,1107.50,1107.50,1107.50,25,0,25.00
03/16/2004,03:57,1107.25,1108.00,1107.25,1108.00,2,3,5.00
03/16/2004,03:58,1107.75,1107.75,1107.75,1107.75,0,16,16.00
03/16/2004,04:00,1107.75,1107.75,1107.75,1107.75,0,2,2.00
03/16/2004,04:01,1108.00,1108.00,1108.00,1108.00,1,0,1.00
03/16/2004,04:02,1107.75,1107.75,1107.25,1107.75,2,23,25.00
03/16/2004,04:03,1108.00,1108.00,1108.00,1108.00,5,0,5.00
03/16/2004,04:04,1108.00,1108.00,1108.00,1108.00,4,0,4.00
03/16/2004,04:05,1107.75,1108.00,1107.75,1108.00,5,18,23.00
03/16/2004,04:06,1108.00,1108.25,1108.00,1108.00,3,6,9.00
03/16/2004,04:07,1108.50,1108.50,1108.00,1108.50,19,1,20.00
03/16/2004,04:08,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/16/2004,04:09,1108.50,1108.50,1108.25,1108.25,1,2,3.00
03/16/2004,04:12,1108.50,1108.75,1108.50,1108.75,2,0,2.00
03/16/2004,04:13,1108.50,1108.50,1108.50,1108.50,0,53,53.00
03/16/2004,04:14,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/16/2004,04:16,1108.50,1108.50,1108.50,1108.50,0,7,7.00
03/16/2004,04:17,1108.75,1108.75,1108.75,1108.75,8,0,8.00
03/16/2004,04:18,1108.75,1108.75,1108.75,1108.75,14,0,14.00
03/16/2004,04:19,1108.75,1108.75,1108.75,1108.75,122,0,122.00
03/16/2004,04:22,1108.25,1108.25,1108.00,1108.25,4,4,8.00
03/16/2004,04:24,1108.25,1108.25,1108.00,1108.00,6,1,7.00
03/16/2004,04:26,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/16/2004,04:27,1108.00,1108.00,1107.75,1107.75,0,4,4.00
03/16/2004,04:29,1108.25,1108.25,1108.25,1108.25,3,0,3.00
03/16/2004,04:30,1108.25,1108.25,1108.25,1108.25,3,0,3.00
03/16/2004,04:31,1108.50,1108.50,1108.50,1108.50,3,0,3.00
03/16/2004,04:32,1108.25,1108.25,1108.25,1108.25,0,6,6.00
03/16/2004,04:33,1108.50,1108.50,1108.50,1108.50,3,0,3.00
03/16/2004,04:34,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/16/2004,04:39,1109.25,1109.25,1109.25,1109.25,18,0,18.00
03/16/2004,04:40,1109.00,1109.00,1109.00,1109.00,0,21,21.00
03/16/2004,04:42,1109.25,1109.25,1109.25,1109.25,2,0,2.00
03/16/2004,04:43,1109.00,1109.00,1109.00,1109.00,0,3,3.00
03/16/2004,04:44,1108.75,1108.75,1108.75,1108.75,0,19,19.00
03/16/2004,04:47,1108.25,1108.25,1108.25,1108.25,0,4,4.00
03/16/2004,04:48,1108.25,1108.25,1108.25,1108.25,0,40,40.00
03/16/2004,04:49,1108.50,1109.00,1108.50,1109.00,45,0,45.00
03/16/2004,04:52,1109.00,1109.00,1108.75,1108.75,15,35,50.00
03/16/2004,04:53,1109.00,1109.25,1109.00,1109.25,77,82,159.00
03/16/2004,04:57,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/16/2004,04:58,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/16/2004,04:59,1109.50,1109.75,1109.50,1109.75,10,0,10.00
03/16/2004,05:00,1109.75,1109.75,1109.75,1109.75,6,0,6.00
03/16/2004,05:01,1109.25,1109.25,1109.25,1109.25,0,10,10.00
03/16/2004,05:03,1109.75,1109.75,1109.25,1109.25,18,6,24.00
03/16/2004,05:04,1109.50,1109.75,1109.50,1109.75,4,0,4.00
03/16/2004,05:05,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/16/2004,05:06,1110.25,1110.25,1110.25,1110.25,47,0,47.00
03/16/2004,05:07,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/16/2004,05:08,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/16/2004,05:11,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/16/2004,05:13,1110.50,1110.50,1110.50,1110.50,3,0,3.00
03/16/2004,05:14,1110.75,1110.75,1110.75,1110.75,10,0,10.00
03/16/2004,05:16,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/16/2004,05:25,1110.50,1110.50,1110.50,1110.50,6,0,6.00
03/16/2004,05:29,1110.25,1110.25,1110.25,1110.25,0,48,48.00
03/16/2004,05:40,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/16/2004,05:41,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/16/2004,05:43,1109.75,1109.75,1109.75,1109.75,17,0,17.00
03/16/2004,05:44,1109.75,1109.75,1109.50,1109.75,36,3,39.00
03/16/2004,05:46,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/16/2004,05:48,1110.25,1110.25,1110.25,1110.25,10,0,10.00
03/16/2004,05:50,1110.00,1110.00,1110.00,1110.00,0,109,109.00
03/16/2004,05:55,1110.00,1110.00,1110.00,1110.00,0,2,2.00
03/16/2004,05:58,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/16/2004,06:01,1110.25,1110.50,1110.25,1110.50,25,0,25.00
03/16/2004,06:02,1110.25,1110.25,1110.25,1110.25,0,1,1.00
03/16/2004,06:05,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/16/2004,06:06,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/16/2004,06:09,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/16/2004,06:13,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/16/2004,06:14,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/16/2004,06:17,1110.00,1110.25,1110.00,1110.25,1,1,2.00
03/16/2004,06:19,1110.25,1110.25,1110.25,1110.25,2,0,2.00
03/16/2004,06:23,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/16/2004,06:25,1110.00,1110.00,1110.00,1110.00,0,1,1.00
03/16/2004,06:27,1110.00,1110.00,1110.00,1110.00,0,3,3.00
03/16/2004,06:28,1110.25,1110.25,1110.25,1110.25,2,0,2.00
03/16/2004,06:31,1110.25,1110.50,1110.25,1110.50,22,0,22.00
03/16/2004,06:32,1110.00,1110.25,1110.00,1110.25,1,1,2.00
03/16/2004,06:34,1110.25,1110.25,1110.25,1110.25,1,0,1.00
03/16/2004,06:35,1110.75,1110.75,1110.75,1110.75,2,0,2.00
03/16/2004,06:37,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/16/2004,06:38,1111.25,1111.25,1111.25,1111.25,7,0,7.00
03/16/2004,06:39,1111.00,1111.00,1110.75,1110.75,0,5,5.00
03/16/2004,06:40,1111.00,1111.50,1111.00,1111.25,16,14,30.00
03/16/2004,06:41,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/16/2004,06:43,1111.25,1111.25,1111.25,1111.25,3,0,3.00
03/16/2004,06:44,1111.25,1111.25,1111.00,1111.00,40,5,45.00
03/16/2004,06:45,1111.25,1111.25,1111.00,1111.00,3,5,8.00
03/16/2004,06:46,1111.00,1111.00,1111.00,1111.00,0,9,9.00
03/16/2004,06:47,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/16/2004,06:49,1111.00,1111.00,1111.00,1111.00,0,31,31.00
03/16/2004,06:51,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/16/2004,06:52,1110.75,1110.75,1110.75,1110.75,0,1,1.00
03/16/2004,06:53,1111.00,1111.00,1111.00,1111.00,25,0,25.00
03/16/2004,06:55,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/16/2004,06:56,1111.50,1111.50,1111.50,1111.50,13,0,13.00
03/16/2004,06:57,1112.00,1112.25,1111.50,1111.50,3,45,48.00
03/16/2004,06:59,1111.75,1111.75,1111.75,1111.75,9,0,9.00
03/16/2004,07:02,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/16/2004,07:04,1112.00,1112.50,1112.00,1112.50,9,0,9.00
03/16/2004,07:05,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/16/2004,07:06,1112.75,1112.75,1112.50,1112.50,2,1,3.00
03/16/2004,07:08,1112.25,1112.75,1112.25,1112.50,1,2,3.00
03/16/2004,07:09,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/16/2004,07:10,1112.00,1112.00,1112.00,1112.00,0,6,6.00
03/16/2004,07:13,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/16/2004,07:14,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/16/2004,07:15,1112.75,1112.75,1112.50,1112.50,50,5,55.00
03/16/2004,07:16,1112.25,1112.25,1112.25,1112.25,0,11,11.00
03/16/2004,07:20,1112.25,1112.25,1112.25,1112.25,0,3,3.00
03/16/2004,07:22,1112.00,1112.00,1112.00,1112.00,0,3,3.00
03/16/2004,07:23,1112.25,1112.50,1112.25,1112.25,6,1,7.00
03/16/2004,07:31,1112.00,1113.25,1112.00,1112.50,402,106,508.00
03/16/2004,07:33,1112.25,1112.25,1112.25,1112.25,0,2,2.00
03/16/2004,07:34,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/16/2004,07:36,1112.50,1112.50,1112.25,1112.25,1,1,2.00
03/16/2004,07:37,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2004,07:39,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2004,07:42,1111.75,1111.75,1111.75,1111.75,0,5,5.00
03/16/2004,07:44,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2004,07:45,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2004,07:49,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2004,07:50,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2004,07:52,1111.75,1111.75,1111.75,1111.75,0,52,52.00
03/16/2004,07:53,1111.50,1112.00,1111.50,1112.00,3,2,5.00
03/16/2004,07:55,1112.00,1112.00,1111.75,1111.75,1,1,2.00
03/16/2004,07:56,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2004,07:58,1111.50,1112.00,1111.50,1112.00,2,1,3.00
03/16/2004,07:59,1111.75,1112.00,1111.75,1112.00,2,6,8.00
03/16/2004,08:00,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2004,08:05,1111.75,1111.75,1111.75,1111.75,0,13,13.00
03/16/2004,08:07,1112.00,1112.00,1112.00,1112.00,50,0,50.00
03/16/2004,08:08,1112.00,1112.00,1112.00,1112.00,4,0,4.00
03/16/2004,08:09,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2004,08:11,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2004,08:12,1112.25,1112.25,1112.00,1112.00,34,2,36.00
03/16/2004,08:14,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2004,08:16,1112.25,1112.50,1112.25,1112.50,4,0,4.00
03/16/2004,08:17,1112.00,1112.00,1112.00,1112.00,0,22,22.00
03/16/2004,08:18,1112.00,1112.00,1112.00,1112.00,0,1,1.00
03/16/2004,08:19,1112.00,1112.00,1112.00,1112.00,0,14,14.00
03/16/2004,08:20,1112.00,1112.00,1111.75,1111.75,0,167,167.00
03/16/2004,08:21,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2004,08:22,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2004,08:23,1111.75,1111.75,1111.75,1111.75,6,0,6.00
03/16/2004,08:25,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2004,08:26,1112.00,1112.00,1112.00,1112.00,6,0,6.00
03/16/2004,08:28,1112.25,1112.25,1112.25,1112.25,4,0,4.00
03/16/2004,08:29,1112.25,1112.25,1112.25,1112.25,4,0,4.00
03/16/2004,08:30,1112.00,1112.00,1111.50,1111.75,25,53,78.00
03/16/2004,08:31,1112.00,1112.00,1111.25,1111.25,16,42,58.00
03/16/2004,08:32,1111.50,1111.75,1111.50,1111.75,4,0,4.00
03/16/2004,08:33,1111.75,1112.50,1111.75,1112.50,103,2,105.00
03/16/2004,08:34,1112.50,1112.75,1112.00,1112.75,103,9,112.00
03/16/2004,08:35,1112.75,1113.75,1112.75,1113.50,81,27,108.00
03/16/2004,08:36,1113.75,1114.25,1113.25,1114.25,14,33,47.00
03/16/2004,08:37,1113.75,1114.25,1113.75,1114.00,22,30,52.00
03/16/2004,08:38,1113.75,1114.00,1113.50,1113.75,31,30,61.00
03/16/2004,08:39,1113.50,1113.75,1113.00,1113.00,1,34,35.00
03/16/2004,08:40,1113.00,1113.50,1113.00,1113.25,53,122,175.00
03/16/2004,08:41,1113.25,1113.25,1112.75,1113.00,2,40,42.00
03/16/2004,08:42,1113.00,1113.25,1112.50,1112.50,37,8,45.00
03/16/2004,08:43,1112.50,1113.00,1112.50,1113.00,2,4,6.00
03/16/2004,08:44,1113.00,1113.00,1112.50,1112.50,23,19,42.00
03/16/2004,08:45,1112.25,1112.75,1112.25,1112.50,2,18,20.00
03/16/2004,08:46,1112.75,1113.00,1112.50,1113.00,39,182,221.00
03/16/2004,08:47,1113.00,1113.25,1112.50,1113.00,46,15,61.00
03/16/2004,08:48,1112.50,1113.25,1112.50,1112.75,7,10,17.00
03/16/2004,08:49,1112.50,1112.50,1112.50,1112.50,0,1,1.00
03/16/2004,08:50,1113.00,1113.50,1112.75,1112.75,37,27,64.00
03/16/2004,08:51,1113.00,1113.25,1113.00,1113.25,3,0,3.00
03/16/2004,08:52,1113.50,1114.25,1113.25,1114.25,12,1,13.00
03/16/2004,08:53,1113.75,1114.00,1113.50,1114.00,13,7,20.00
03/16/2004,08:54,1113.75,1113.75,1113.25,1113.25,0,11,11.00
03/16/2004,08:55,1113.25,1113.50,1112.50,1112.50,1,40,41.00
03/16/2004,08:56,1113.00,1113.00,1112.25,1112.25,2,9,11.00
03/16/2004,08:57,1112.50,1112.75,1112.25,1112.25,3,11,14.00
03/16/2004,08:58,1112.25,1113.00,1112.25,1113.00,5,2,7.00
03/16/2004,08:59,1113.00,1113.00,1112.50,1112.50,2,5,7.00
03/16/2004,09:00,1112.25,1112.25,1111.75,1112.25,3,19,22.00
03/16/2004,09:01,1112.50,1112.50,1112.50,1112.50,7,0,7.00
03/16/2004,09:02,1112.75,1113.25,1112.75,1113.25,11,0,11.00
03/16/2004,09:03,1113.00,1113.00,1112.75,1112.75,2,5,7.00
03/16/2004,09:05,1113.00,1113.50,1112.75,1113.00,85,14,99.00
03/16/2004,09:06,1112.50,1112.75,1112.50,1112.75,3,1,4.00
03/16/2004,09:07,1112.25,1112.25,1112.00,1112.25,1,51,52.00
03/16/2004,09:08,1112.25,1112.50,1112.00,1112.25,33,9,42.00
03/16/2004,09:09,1112.00,1112.00,1111.25,1111.25,1,42,43.00
03/16/2004,09:10,1111.25,1112.25,1111.25,1112.25,40,1,41.00
03/16/2004,09:11,1112.00,1112.25,1111.75,1111.75,3,28,31.00
03/16/2004,09:12,1111.50,1111.50,1111.25,1111.25,0,7,7.00
03/16/2004,09:13,1111.50,1111.50,1111.25,1111.50,6,4,10.00
03/16/2004,09:14,1111.25,1111.75,1111.25,1111.75,10,3,13.00
03/16/2004,09:15,1111.75,1111.75,1111.50,1111.50,1,2,3.00
03/16/2004,09:16,1112.00,1112.00,1111.50,1111.50,2,10,12.00
03/16/2004,09:17,1111.50,1112.00,1111.50,1111.75,8,11,19.00
03/16/2004,09:18,1111.75,1111.75,1111.75,1111.75,0,10,10.00
03/16/2004,09:19,1111.50,1111.50,1110.75,1110.75,0,156,156.00
03/16/2004,09:20,1111.00,1111.25,1110.50,1111.00,12,17,29.00
03/16/2004,09:21,1110.50,1111.25,1110.50,1111.00,3,3,6.00
03/16/2004,09:22,1110.75,1111.00,1110.50,1110.75,2,9,11.00
03/16/2004,09:23,1110.75,1111.00,1110.75,1111.00,16,2,18.00
03/16/2004,09:24,1111.25,1111.50,1111.00,1111.00,52,1,53.00
03/16/2004,09:25,1111.50,1111.50,1111.00,1111.00,6,48,54.00
03/16/2004,09:26,1111.00,1111.25,1110.75,1110.75,1,5,6.00
03/16/2004,09:27,1111.25,1111.50,1111.25,1111.25,6,3,9.00
03/16/2004,09:28,1111.50,1112.00,1111.50,1112.00,33,0,33.00
03/16/2004,09:29,1112.00,1112.00,1111.50,1111.75,28,23,51.00
03/16/2004,09:30,1111.50,1111.75,1111.25,1111.75,1,4,5.00
03/16/2004,09:31,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2004,09:32,1111.75,1111.75,1111.75,1111.75,0,2,2.00
03/16/2004,09:33,1111.75,1111.75,1111.75,1111.75,0,6,6.00
03/16/2004,09:34,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/16/2004,09:35,1112.00,1113.00,1112.00,1113.00,24,0,24.00
03/16/2004,09:36,1113.00,1113.00,1112.50,1112.50,1,1,2.00
03/16/2004,09:37,1112.50,1112.50,1112.00,1112.00,0,115,115.00
03/16/2004,09:38,1112.00,1112.25,1112.00,1112.25,9,1,10.00
03/16/2004,09:39,1112.50,1112.50,1112.50,1112.50,1,0,1.00
03/16/2004,09:40,1112.50,1113.25,1112.25,1112.75,12,3,15.00
03/16/2004,09:41,1113.00,1113.00,1113.00,1113.00,21,0,21.00
03/16/2004,09:42,1112.75,1112.75,1112.50,1112.50,0,14,14.00
03/16/2004,09:43,1112.25,1112.50,1112.00,1112.50,4,16,20.00
03/16/2004,09:44,1112.50,1112.75,1112.50,1112.75,14,0,14.00
03/16/2004,09:45,1113.00,1113.25,1113.00,1113.25,8,0,8.00
03/16/2004,09:46,1113.00,1113.25,1113.00,1113.00,8,13,21.00
03/16/2004,09:47,1113.00,1113.00,1113.00,1113.00,0,37,37.00
03/16/2004,09:48,1112.75,1113.00,1112.25,1112.50,4,8,12.00
03/16/2004,09:49,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/16/2004,09:50,1112.50,1112.75,1112.50,1112.50,9,10,19.00
03/16/2004,09:51,1112.50,1112.50,1112.25,1112.25,0,4,4.00
03/16/2004,09:52,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/16/2004,09:53,1112.75,1112.75,1112.50,1112.50,1,12,13.00
03/16/2004,09:54,1112.25,1113.00,1112.25,1112.25,20,6,26.00
03/16/2004,09:55,1112.00,1112.25,1111.75,1112.00,3,8,11.00
03/16/2004,09:56,1111.50,1111.50,1111.00,1111.25,2,12,14.00
03/16/2004,09:57,1111.25,1111.75,1111.00,1111.00,10,7,17.00
03/16/2004,09:58,1111.00,1111.25,1110.50,1111.25,3,16,19.00
03/16/2004,09:59,1111.25,1111.25,1111.25,1111.25,4,0,4.00
03/16/2004,10:00,1111.50,1111.50,1111.50,1111.50,6,0,6.00
03/16/2004,10:01,1111.75,1112.00,1111.25,1111.75,12,3,15.00
03/16/2004,10:02,1111.50,1111.75,1111.25,1111.25,2,309,311.00
03/16/2004,10:03,1111.25,1111.25,1110.75,1111.00,1,24,25.00
03/16/2004,10:04,1111.00,1111.25,1111.00,1111.25,74,0,74.00
03/16/2004,10:05,1111.00,1111.00,1110.75,1111.00,35,6,41.00
03/16/2004,10:06,1111.00,1111.50,1111.00,1111.25,12,1,13.00
03/16/2004,10:07,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2004,10:08,1111.50,1111.50,1111.00,1111.00,0,7,7.00
03/16/2004,10:10,1111.25,1111.50,1111.25,1111.50,8,0,8.00
03/16/2004,10:11,1111.00,1111.25,1111.00,1111.25,4,3,7.00
03/16/2004,10:12,1111.00,1111.00,1111.00,1111.00,0,5,5.00
03/16/2004,10:13,1111.00,1111.00,1111.00,1111.00,0,3,3.00
03/16/2004,10:14,1111.50,1111.50,1111.00,1111.00,5,4,9.00
03/16/2004,10:17,1111.50,1111.50,1111.50,1111.50,4,0,4.00
03/16/2004,10:18,1111.25,1111.25,1111.00,1111.00,0,21,21.00
03/16/2004,10:19,1111.00,1111.00,1111.00,1111.00,0,2,2.00
03/16/2004,10:20,1111.25,1111.50,1111.25,1111.50,6,0,6.00
03/16/2004,10:21,1111.25,1111.25,1111.00,1111.00,0,6,6.00
03/16/2004,10:22,1111.25,1112.00,1111.25,1112.00,45,0,45.00
03/16/2004,10:23,1112.25,1112.25,1112.00,1112.00,2,2,4.00
03/16/2004,10:24,1112.00,1112.50,1112.00,1112.50,5,2,7.00
03/16/2004,10:25,1112.25,1112.25,1112.25,1112.25,0,1,1.00
03/16/2004,10:26,1112.25,1112.75,1112.00,1112.00,13,22,35.00
03/16/2004,10:27,1112.00,1112.50,1112.00,1112.50,8,11,19.00
03/16/2004,10:28,1112.25,1112.25,1111.75,1111.75,0,4,4.00
03/16/2004,10:29,1111.50,1111.50,1111.50,1111.50,0,5,5.00
03/16/2004,10:32,1111.50,1111.50,1111.25,1111.25,0,2,2.00
03/16/2004,10:33,1111.25,1111.25,1111.00,1111.00,0,6,6.00
03/16/2004,10:35,1111.00,1111.00,1110.75,1110.75,0,18,18.00
03/16/2004,10:36,1110.75,1111.25,1110.75,1111.25,8,1,9.00
03/16/2004,10:37,1111.00,1111.00,1111.00,1111.00,0,3,3.00
03/16/2004,10:38,1111.25,1111.75,1111.25,1111.75,7,0,7.00
03/16/2004,10:39,1111.50,1111.75,1111.50,1111.75,7,1,8.00
03/16/2004,10:40,1111.75,1111.75,1111.50,1111.50,4,1,5.00
03/16/2004,10:41,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/16/2004,10:42,1111.00,1111.00,1110.75,1110.75,0,7,7.00
03/16/2004,10:43,1110.75,1110.75,1109.50,1109.50,0,78,78.00
03/16/2004,10:44,1109.75,1110.00,1109.75,1110.00,17,0,17.00
03/16/2004,10:45,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/16/2004,10:46,1109.50,1109.50,1109.50,1109.50,0,10,10.00
03/16/2004,10:47,1109.75,1110.25,1109.75,1110.25,24,0,24.00
03/16/2004,10:48,1109.75,1110.25,1109.50,1110.25,20,12,32.00
03/16/2004,10:49,1110.00,1110.00,1109.75,1109.75,0,2,2.00
03/16/2004,10:50,1109.75,1110.00,1109.75,1110.00,4,6,10.00
03/16/2004,10:51,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/16/2004,10:52,1109.75,1109.75,1109.25,1109.75,12,10,22.00
03/16/2004,10:53,1110.00,1110.25,1110.00,1110.25,9,0,9.00
03/16/2004,10:54,1110.50,1111.00,1110.50,1111.00,73,0,73.00
03/16/2004,10:55,1111.00,1111.00,1110.50,1110.50,24,1,25.00
03/16/2004,10:56,1110.25,1110.25,1110.25,1110.25,0,6,6.00
03/16/2004,10:57,1110.50,1110.50,1109.75,1109.75,1,10,11.00
03/16/2004,10:58,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/16/2004,10:59,1110.00,1110.00,1109.75,1110.00,8,1,9.00
03/16/2004,11:00,1110.00,1110.25,1110.00,1110.25,2,0,2.00
03/16/2004,11:01,1110.25,1110.25,1110.00,1110.00,1,1,2.00
03/16/2004,11:02,1110.00,1110.25,1109.75,1110.25,2,4,6.00
03/16/2004,11:03,1109.75,1109.75,1109.00,1109.00,0,202,202.00
03/16/2004,11:04,1109.00,1109.25,1109.00,1109.25,2,2,4.00
03/16/2004,11:05,1109.50,1109.50,1109.50,1109.50,23,0,23.00
03/16/2004,11:06,1109.25,1109.25,1109.25,1109.25,0,10,10.00
03/16/2004,11:07,1109.00,1109.00,1109.00,1109.00,0,11,11.00
03/16/2004,11:08,1109.00,1109.50,1109.00,1109.50,1,2,3.00
03/16/2004,11:09,1109.00,1109.00,1108.50,1108.50,1,85,86.00
03/16/2004,11:10,1108.50,1108.50,1107.75,1108.00,3,24,27.00
03/16/2004,11:11,1108.00,1108.00,1107.75,1108.00,11,1,12.00
03/16/2004,11:12,1108.00,1108.00,1108.00,1108.00,8,0,8.00
03/16/2004,11:13,1108.00,1108.00,1107.25,1107.25,2,17,19.00
03/16/2004,11:14,1107.00,1108.00,1107.00,1107.75,12,10,22.00
03/16/2004,11:15,1107.75,1107.75,1107.50,1107.50,5,10,15.00
03/16/2004,11:16,1107.50,1107.50,1107.25,1107.50,3,27,30.00
03/16/2004,11:17,1107.75,1107.75,1107.50,1107.75,7,1,8.00
03/16/2004,11:18,1107.50,1107.75,1107.50,1107.75,3,1,4.00
03/16/2004,11:19,1107.75,1108.00,1107.75,1108.00,66,0,66.00
03/16/2004,11:20,1108.00,1108.00,1107.50,1107.50,10,18,28.00
03/16/2004,11:21,1107.75,1108.00,1107.50,1107.50,18,10,28.00
03/16/2004,11:22,1107.75,1107.75,1107.50,1107.50,8,10,18.00
03/16/2004,11:24,1107.50,1107.50,1107.00,1107.00,10,100,110.00
03/16/2004,11:25,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/16/2004,11:26,1107.25,1107.25,1107.00,1107.00,1,1,2.00
03/16/2004,11:27,1107.00,1107.75,1107.00,1107.75,6,2,8.00
03/16/2004,11:28,1108.00,1108.25,1108.00,1108.25,9,0,9.00
03/16/2004,11:29,1108.25,1108.25,1107.75,1107.75,4,1,5.00
03/16/2004,11:30,1107.75,1108.00,1107.75,1108.00,47,5,52.00
03/16/2004,11:31,1108.00,1108.00,1107.75,1108.00,3,5,8.00
03/16/2004,11:32,1108.00,1108.00,1107.75,1107.75,9,1,10.00
03/16/2004,11:33,1107.75,1107.75,1107.75,1107.75,0,1,1.00
03/16/2004,11:35,1108.25,1108.50,1108.25,1108.50,9,0,9.00
03/16/2004,11:36,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/16/2004,11:38,1108.00,1108.00,1107.50,1107.50,0,7,7.00
03/16/2004,11:39,1107.75,1107.75,1107.50,1107.50,1,2,3.00
03/16/2004,11:40,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/16/2004,11:41,1107.25,1107.25,1106.75,1106.75,3,8,11.00
03/16/2004,11:42,1107.00,1107.00,1107.00,1107.00,30,0,30.00
03/16/2004,11:43,1107.75,1107.75,1107.50,1107.75,13,4,17.00
03/16/2004,11:44,1107.75,1107.75,1107.50,1107.50,7,5,12.00
03/16/2004,11:46,1108.00,1108.00,1108.00,1108.00,2,0,2.00
03/16/2004,11:47,1108.00,1108.00,1108.00,1108.00,2,0,2.00
03/16/2004,11:48,1108.00,1108.00,1107.75,1107.75,2,1,3.00
03/16/2004,11:49,1107.75,1107.75,1107.75,1107.75,0,3,3.00
03/16/2004,11:50,1107.75,1107.75,1107.75,1107.75,0,3,3.00
03/16/2004,11:51,1107.50,1107.50,1107.00,1107.00,0,13,13.00
03/16/2004,11:52,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/16/2004,11:53,1107.25,1107.50,1107.25,1107.25,65,33,98.00
03/16/2004,11:54,1107.25,1107.25,1107.00,1107.25,2,8,10.00
03/16/2004,11:55,1107.00,1107.00,1107.00,1107.00,0,6,6.00
03/16/2004,11:56,1107.00,1107.00,1107.00,1107.00,0,1,1.00
03/16/2004,11:57,1107.00,1107.00,1107.00,1107.00,0,35,35.00
03/16/2004,11:58,1106.75,1106.75,1106.75,1106.75,0,50,50.00
03/16/2004,11:59,1107.00,1107.25,1107.00,1107.25,51,0,51.00
03/16/2004,12:00,1107.50,1107.50,1107.50,1107.50,50,0,50.00
03/16/2004,12:01,1107.50,1107.50,1107.25,1107.25,2,5,7.00
03/16/2004,12:02,1107.00,1107.00,1107.00,1107.00,0,6,6.00
03/16/2004,12:03,1107.50,1107.75,1107.50,1107.75,29,0,29.00
03/16/2004,12:04,1108.00,1108.50,1108.00,1108.00,12,2,14.00
03/16/2004,12:05,1108.25,1108.75,1108.25,1108.50,3,56,59.00
03/16/2004,12:06,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/16/2004,12:07,1108.75,1109.00,1108.75,1109.00,3,0,3.00
03/16/2004,12:08,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/16/2004,12:09,1109.00,1109.25,1109.00,1109.25,12,0,12.00
03/16/2004,12:10,1109.00,1109.00,1109.00,1109.00,0,5,5.00
03/16/2004,12:11,1109.00,1109.00,1109.00,1109.00,0,7,7.00
03/16/2004,12:12,1109.00,1109.25,1109.00,1109.25,1,1,2.00
03/16/2004,12:13,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/16/2004,12:14,1109.00,1109.00,1108.50,1108.50,0,17,17.00
03/16/2004,12:15,1108.50,1108.75,1108.50,1108.75,2,2,4.00
03/16/2004,12:16,1108.75,1108.75,1108.75,1108.75,2,0,2.00
03/16/2004,12:17,1109.00,1109.00,1109.00,1109.00,4,0,4.00
03/16/2004,12:19,1109.50,1110.00,1109.50,1110.00,35,0,35.00
03/16/2004,12:20,1109.75,1109.75,1109.50,1109.50,0,3,3.00
03/16/2004,12:21,1109.75,1110.00,1109.75,1110.00,5,3,8.00
03/16/2004,12:22,1110.00,1110.00,1109.75,1109.75,2,2,4.00
03/16/2004,12:23,1109.75,1110.00,1109.75,1110.00,2,1,3.00
03/16/2004,12:24,1110.00,1110.00,1110.00,1110.00,2,0,2.00
03/16/2004,12:25,1110.50,1110.50,1110.00,1110.00,5,10,15.00
03/16/2004,12:26,1110.25,1110.50,1110.00,1110.50,16,1,17.00
03/16/2004,12:27,1110.50,1110.75,1110.50,1110.75,55,0,55.00
03/16/2004,12:28,1110.00,1110.00,1109.75,1109.75,2,51,53.00
03/16/2004,12:29,1109.75,1110.00,1109.50,1110.00,2,10,12.00
03/16/2004,12:30,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/16/2004,12:31,1109.50,1109.50,1109.25,1109.25,0,12,12.00
03/16/2004,12:32,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/16/2004,12:33,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/16/2004,12:35,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/16/2004,12:36,1109.25,1109.75,1109.25,1109.50,22,1,23.00
03/16/2004,12:37,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/16/2004,12:38,1109.50,1109.50,1109.50,1109.50,0,5,5.00
03/16/2004,12:39,1109.25,1109.50,1109.25,1109.50,1,2,3.00
03/16/2004,12:40,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/16/2004,12:42,1109.50,1109.50,1109.50,1109.50,3,0,3.00
03/16/2004,12:43,1109.50,1109.50,1109.25,1109.25,2,3,5.00
03/16/2004,12:46,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/16/2004,12:49,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/16/2004,12:51,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/16/2004,12:54,1109.50,1109.50,1109.25,1109.25,2,3,5.00
03/16/2004,12:55,1109.25,1109.25,1109.00,1109.25,2,2,4.00
03/16/2004,12:56,1109.25,1109.25,1109.00,1109.00,2,1,3.00
03/16/2004,12:58,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/16/2004,12:59,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/16/2004,13:00,1109.00,1109.25,1109.00,1109.25,2,2,4.00
03/16/2004,13:01,1109.25,1109.25,1109.00,1109.25,2,1,3.00
03/16/2004,13:02,1109.50,1110.00,1109.50,1110.00,4,0,4.00
03/16/2004,13:03,1110.00,1110.25,1109.75,1110.00,59,10,69.00
03/16/2004,13:04,1110.25,1111.00,1110.25,1111.00,19,1,20.00
03/16/2004,13:05,1111.00,1111.00,1110.50,1110.50,1,2,3.00
03/16/2004,13:06,1110.75,1110.75,1110.50,1110.50,2,1,3.00
03/16/2004,13:07,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/16/2004,13:09,1110.25,1110.25,1110.25,1110.25,0,1,1.00
03/16/2004,13:10,1110.50,1111.25,1110.50,1111.25,7,0,7.00
03/16/2004,13:11,1111.25,1111.25,1111.00,1111.00,9,7,16.00
03/16/2004,13:12,1110.75,1110.75,1110.75,1110.75,0,4,4.00
03/16/2004,13:13,1110.50,1111.00,1110.50,1110.75,1,13,14.00
03/16/2004,13:14,1111.00,1111.00,1110.25,1110.25,5,3,8.00
03/16/2004,13:15,1110.00,1110.00,1109.25,1109.25,2,12,14.00
03/16/2004,13:16,1109.00,1111.25,1109.00,1111.00,71,7,78.00
03/16/2004,13:17,1111.00,1114.00,1110.75,1112.25,496,170,666.00
03/16/2004,13:18,1111.75,1112.25,1110.00,1111.00,19,123,142.00
03/16/2004,13:19,1110.00,1110.25,1108.25,1109.00,206,86,292.00
03/16/2004,13:20,1109.25,1109.25,1108.25,1108.25,100,203,303.00
03/16/2004,13:21,1108.00,1108.50,1107.00,1107.00,32,51,83.00
03/16/2004,13:22,1107.50,1110.00,1107.25,1109.75,1068,11,1079.00
03/16/2004,13:23,1109.75,1110.25,1109.25,1110.25,7,29,36.00
03/16/2004,13:24,1110.25,1111.75,1110.25,1111.75,8,1,9.00
03/16/2004,13:25,1111.50,1111.75,1110.75,1110.75,31,202,233.00
03/16/2004,13:26,1111.00,1111.00,1110.50,1111.00,12,4,16.00
03/16/2004,13:27,1111.00,1111.00,1110.75,1110.75,2,1,3.00
03/16/2004,13:28,1111.00,1111.00,1110.25,1110.25,2,7,9.00
03/16/2004,13:29,1110.00,1110.50,1108.75,1109.50,257,19,276.00
03/16/2004,13:30,1110.25,1110.25,1109.50,1110.00,6,6,12.00
03/16/2004,13:31,1109.75,1110.50,1109.50,1110.50,21,2,23.00
03/16/2004,13:32,1109.75,1109.75,1109.25,1109.25,0,286,286.00
03/16/2004,13:33,1109.25,1109.50,1109.00,1109.00,3,32,35.00
03/16/2004,13:34,1109.75,1111.00,1109.75,1110.75,77,3,80.00
03/16/2004,13:35,1110.75,1110.75,1110.00,1110.00,0,14,14.00
03/16/2004,13:36,1109.50,1109.50,1109.50,1109.50,0,1,1.00
03/16/2004,13:37,1109.00,1110.50,1109.00,1110.50,19,3,22.00
03/16/2004,13:38,1110.25,1110.25,1110.00,1110.25,1,8,9.00
03/16/2004,13:39,1110.00,1110.00,1110.00,1110.00,0,11,11.00
03/16/2004,13:40,1109.50,1109.50,1108.25,1108.25,43,20,63.00
03/16/2004,13:41,1108.00,1108.00,1106.75,1106.75,11,28,39.00
03/16/2004,13:42,1106.50,1107.00,1105.50,1105.50,7,75,82.00
03/16/2004,13:43,1105.50,1105.50,1104.25,1105.25,28,102,130.00
03/16/2004,13:44,1105.00,1106.50,1105.00,1106.50,15,3,18.00
03/16/2004,13:45,1106.50,1106.50,1105.50,1105.50,14,156,170.00
03/16/2004,13:46,1105.00,1105.00,1103.50,1103.50,4,45,49.00
03/16/2004,13:47,1103.75,1103.75,1102.50,1103.00,15,191,206.00
03/16/2004,13:48,1103.75,1104.00,1102.75,1103.00,9,12,21.00
03/16/2004,13:49,1103.25,1104.75,1103.25,1104.75,14,8,22.00
03/16/2004,13:50,1104.50,1105.25,1104.50,1105.00,5,10,15.00
03/16/2004,13:51,1104.75,1105.50,1104.75,1105.50,3,6,9.00
03/16/2004,13:52,1106.00,1106.75,1105.75,1106.75,34,6,40.00
03/16/2004,13:53,1107.00,1107.00,1105.75,1105.75,3,21,24.00
03/16/2004,13:54,1106.00,1106.25,1105.25,1105.25,8,61,69.00
03/16/2004,13:55,1105.25,1105.25,1104.00,1105.25,13,70,83.00
03/16/2004,13:56,1106.00,1106.00,1105.50,1105.50,10,7,17.00
03/16/2004,13:57,1105.50,1105.50,1105.25,1105.25,0,4,4.00
03/16/2004,13:58,1105.50,1106.00,1104.25,1104.25,12,65,77.00
03/16/2004,13:59,1104.25,1104.75,1104.25,1104.50,11,3,14.00
03/16/2004,14:00,1104.75,1104.75,1103.25,1103.25,5,127,132.00
03/16/2004,14:01,1103.75,1104.00,1102.50,1102.50,7,27,34.00
03/16/2004,14:02,1102.75,1103.50,1102.50,1103.00,188,11,199.00
03/16/2004,14:03,1103.25,1103.75,1102.50,1103.50,66,8,74.00
03/16/2004,14:04,1103.00,1103.50,1103.00,1103.50,3,1,4.00
03/16/2004,14:05,1103.75,1104.00,1103.25,1103.25,4,8,12.00
03/16/2004,14:06,1103.50,1104.25,1103.50,1104.25,9,0,9.00
03/16/2004,14:07,1104.00,1104.25,1103.50,1103.50,1,8,9.00
03/16/2004,14:08,1103.75,1103.75,1103.00,1103.50,12,3,15.00
03/16/2004,14:09,1104.00,1105.00,1104.00,1105.00,16,0,16.00
03/16/2004,14:10,1104.50,1105.50,1104.50,1104.75,8,4,12.00
03/16/2004,14:11,1104.75,1105.50,1104.25,1105.50,171,13,184.00
03/16/2004,14:12,1105.00,1106.50,1105.00,1106.00,25,4,29.00
03/16/2004,14:13,1106.25,1106.75,1106.25,1106.50,59,2,61.00
03/16/2004,14:14,1107.00,1107.25,1106.25,1106.50,17,111,128.00
03/16/2004,14:15,1105.50,1105.75,1105.50,1105.75,1,5,6.00
03/16/2004,14:16,1106.50,1106.50,1105.25,1105.75,12,133,145.00
03/16/2004,14:17,1105.75,1105.75,1105.25,1105.75,4,2,6.00
03/16/2004,14:18,1106.00,1107.75,1106.00,1107.75,252,1,253.00
03/16/2004,14:19,1108.00,1108.25,1107.75,1108.00,3,45,48.00
03/16/2004,14:20,1107.50,1107.50,1107.25,1107.50,1,8,9.00
03/16/2004,14:21,1107.50,1109.00,1107.50,1109.00,28,1,29.00
03/16/2004,14:22,1109.00,1109.00,1108.25,1108.25,6,12,18.00
03/16/2004,14:23,1108.00,1108.50,1107.75,1108.50,3,25,28.00
03/16/2004,14:24,1108.25,1108.25,1107.75,1107.75,0,7,7.00
03/16/2004,14:25,1108.50,1108.50,1108.25,1108.25,2,1,3.00
03/16/2004,14:26,1108.75,1109.00,1108.50,1108.50,19,5,24.00
03/16/2004,14:27,1108.75,1108.75,1108.75,1108.75,1,0,1.00
03/16/2004,14:28,1108.25,1108.50,1108.25,1108.25,4,10,14.00
03/16/2004,14:29,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/16/2004,14:30,1108.25,1108.25,1107.50,1107.50,0,24,24.00
03/16/2004,14:31,1108.25,1108.50,1108.00,1108.50,5,12,17.00
03/16/2004,14:32,1108.50,1109.00,1108.50,1108.75,9,5,14.00
03/16/2004,14:33,1109.00,1109.75,1109.00,1109.75,41,0,41.00
03/16/2004,14:34,1109.25,1109.50,1109.25,1109.50,1,50,51.00
03/16/2004,14:35,1109.00,1109.00,1108.75,1108.75,0,6,6.00
03/16/2004,14:36,1109.00,1109.00,1108.75,1108.75,2,2,4.00
03/16/2004,14:37,1109.00,1109.00,1109.00,1109.00,2,0,2.00
03/16/2004,14:38,1108.75,1109.00,1108.25,1109.00,2,9,11.00
03/16/2004,14:39,1109.25,1109.75,1108.75,1109.75,19,13,32.00
03/16/2004,14:40,1109.75,1110.75,1109.75,1110.50,48,13,61.00
03/16/2004,14:41,1111.00,1112.25,1111.00,1112.25,109,5,114.00
03/16/2004,14:42,1112.25,1112.50,1112.00,1112.50,12,3,15.00
03/16/2004,14:43,1112.00,1112.50,1112.00,1112.00,4,5,9.00
03/16/2004,14:44,1112.00,1112.50,1112.00,1112.50,14,3,17.00
03/16/2004,14:45,1112.25,1112.25,1111.50,1111.50,0,23,23.00
03/16/2004,14:46,1111.75,1112.50,1111.75,1112.50,41,3,44.00
03/16/2004,14:47,1112.00,1112.75,1112.00,1112.00,31,14,45.00
03/16/2004,14:48,1111.75,1112.50,1111.50,1112.50,3,8,11.00
03/16/2004,14:49,1113.00,1113.00,1112.75,1113.00,2,1,3.00
03/16/2004,14:50,1112.75,1112.75,1112.75,1112.75,0,3,3.00
03/16/2004,14:51,1112.75,1113.00,1112.50,1112.50,22,6,28.00
03/16/2004,14:53,1112.25,1112.25,1111.50,1111.50,11,8,19.00
03/16/2004,14:54,1111.75,1111.75,1111.50,1111.50,10,2,12.00
03/16/2004,14:55,1111.50,1111.50,1111.50,1111.50,0,4,4.00
03/16/2004,14:56,1112.00,1112.00,1111.75,1111.75,32,6,38.00
03/16/2004,14:57,1111.75,1111.75,1111.25,1111.25,0,24,24.00
03/16/2004,14:58,1111.25,1111.75,1110.75,1111.75,66,36,102.00
03/16/2004,14:59,1111.50,1111.50,1111.25,1111.25,0,16,16.00
03/16/2004,15:00,1111.25,1111.25,1110.50,1110.50,1,61,62.00
03/16/2004,15:01,1110.75,1110.75,1110.50,1110.50,38,27,65.00
03/16/2004,15:02,1111.00,1111.00,1110.50,1110.50,2,3,5.00
03/16/2004,15:03,1110.25,1110.50,1110.25,1110.25,1,2,3.00
03/16/2004,15:04,1110.75,1110.75,1110.25,1110.25,1,2,3.00
03/16/2004,15:05,1110.75,1110.75,1110.75,1110.75,4,0,4.00
03/16/2004,15:06,1110.75,1110.75,1110.75,1110.75,2,0,2.00
03/16/2004,15:07,1111.00,1111.25,1111.00,1111.25,7,0,7.00
03/16/2004,15:09,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/16/2004,15:10,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/16/2004,15:11,1111.25,1111.50,1111.25,1111.50,1,1,2.00
03/16/2004,15:12,1111.25,1111.50,1111.25,1111.50,5,2,7.00
03/16/2004,15:13,1111.00,1111.00,1111.00,1111.00,0,4,4.00
03/16/2004,15:14,1111.25,1111.25,1111.00,1111.00,4,78,82.00
03/16/2004,15:15,1111.25,1111.25,1111.00,1111.00,35,100,135.00
03/16/2004,15:31,1111.75,1111.75,1111.75,1111.75,1,0,1.00
03/16/2004,15:34,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2004,15:39,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2004,15:42,1112.00,1112.00,1112.00,1112.00,5,0,5.00
03/16/2004,15:45,1111.75,1111.75,1111.75,1111.75,0,40,40.00
03/16/2004,15:46,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/16/2004,15:50,1111.75,1111.75,1111.75,1111.75,0,20,20.00
03/16/2004,15:58,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/16/2004,15:59,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/16/2004,16:00,1110.75,1110.75,1110.75,1110.75,0,21,21.00
03/16/2004,17:01,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/16/2004,17:04,1111.00,1111.00,1111.00,1111.00,16,0,16.00
03/16/2004,17:05,1110.75,1111.00,1110.75,1111.00,6,2,8.00
03/16/2004,17:14,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/16/2004,17:31,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/16/2004,17:32,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/16/2004,17:36,1111.50,1111.50,1111.50,1111.50,10,0,10.00
03/16/2004,17:42,1111.25,1111.25,1111.25,1111.25,0,2,2.00
03/16/2004,17:43,1111.50,1111.50,1111.50,1111.50,3,0,3.00
03/16/2004,18:09,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/16/2004,18:14,1111.00,1111.00,1111.00,1111.00,0,3,3.00
03/16/2004,18:30,1111.75,1111.75,1111.75,1111.75,10,0,10.00
03/16/2004,18:31,1111.75,1111.75,1111.75,1111.75,90,0,90.00
03/16/2004,18:33,1112.00,1112.00,1112.00,1112.00,2,0,2.00
03/16/2004,19:21,1111.50,1111.50,1111.50,1111.50,0,1,1.00
03/16/2004,19:56,1111.25,1111.25,1111.00,1111.00,0,4,4.00
03/16/2004,20:16,1111.25,1111.25,1111.25,1111.25,10,0,10.00
03/16/2004,20:38,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/16/2004,20:41,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/16/2004,20:53,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/16/2004,20:59,1111.25,1111.25,1111.25,1111.25,0,1,1.00
03/16/2004,21:12,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/16/2004,21:14,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/16/2004,21:15,1111.50,1111.50,1111.50,1111.50,16,0,16.00
03/16/2004,21:39,1111.25,1111.25,1111.25,1111.25,0,5,5.00
03/16/2004,22:00,1111.75,1111.75,1111.75,1111.75,2,0,2.00
03/16/2004,22:36,1112.00,1112.00,1112.00,1112.00,1,0,1.00
03/16/2004,22:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
03/16/2004,22:51,1112.50,1112.50,1112.50,1112.50,10,0,10.00
03/16/2004,22:53,1112.50,1112.50,1112.50,1112.50,2,0,2.00
03/16/2004,23:06,1112.25,1112.25,1112.25,1112.25,0,5,5.00
03/16/2004,23:43,1112.75,1112.75,1112.75,1112.75,1,0,1.00
03/16/2004,23:45,1112.75,1112.75,1112.75,1112.75,5,0,5.00
03/16/2004,23:53,1113.00,1113.00,1113.00,1113.00,1,0,1.00
03/17/2004,00:04,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/17/2004,00:07,1113.25,1113.25,1113.25,1113.25,1,0,1.00
03/17/2004,00:21,1113.25,1113.25,1113.25,1113.25,10,0,10.00
03/17/2004,00:32,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/17/2004,00:50,1113.25,1113.25,1113.25,1113.25,4,0,4.00
03/17/2004,00:51,1113.50,1113.50,1113.50,1113.50,4,0,4.00
03/17/2004,00:53,1113.50,1113.50,1113.50,1113.50,3,0,3.00
03/17/2004,00:54,1113.25,1113.25,1113.25,1113.25,0,13,13.00
03/17/2004,01:11,1113.00,1113.00,1113.00,1113.00,0,1,1.00
03/17/2004,01:18,1112.75,1112.75,1112.75,1112.75,0,4,4.00
03/17/2004,01:31,1113.00,1113.25,1113.00,1113.25,7,0,7.00
03/17/2004,01:32,1113.25,1113.25,1113.25,1113.25,3,0,3.00
03/17/2004,01:42,1114.00,1114.00,1114.00,1114.00,6,0,6.00
03/17/2004,01:45,1114.25,1114.50,1114.25,1114.50,3,0,3.00
03/17/2004,01:48,1114.50,1114.50,1114.50,1114.50,2,0,2.00
03/17/2004,01:49,1114.75,1114.75,1114.75,1114.75,14,0,14.00
03/17/2004,01:53,1115.00,1115.00,1115.00,1115.00,17,0,17.00
03/17/2004,01:58,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/17/2004,02:01,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/17/2004,02:02,1114.75,1114.75,1114.75,1114.75,0,5,5.00
03/17/2004,02:05,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/17/2004,02:06,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,02:07,1115.50,1115.75,1115.50,1115.50,2,1,3.00
03/17/2004,02:09,1115.50,1115.50,1115.50,1115.50,0,4,4.00
03/17/2004,02:10,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/17/2004,02:11,1115.50,1115.50,1115.50,1115.50,3,0,3.00
03/17/2004,02:14,1114.75,1114.75,1114.75,1114.75,0,5,5.00
03/17/2004,02:15,1115.00,1115.00,1115.00,1115.00,5,0,5.00
03/17/2004,02:17,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/17/2004,02:19,1114.50,1115.00,1114.50,1115.00,1,1,2.00
03/17/2004,02:22,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/17/2004,02:24,1114.50,1114.50,1114.50,1114.50,0,3,3.00
03/17/2004,02:25,1114.50,1114.50,1114.50,1114.50,0,8,8.00
03/17/2004,02:26,1114.25,1114.25,1114.25,1114.25,0,4,4.00
03/17/2004,02:27,1114.00,1114.00,1114.00,1114.00,0,3,3.00
03/17/2004,02:31,1114.00,1114.00,1114.00,1114.00,0,1,1.00
03/17/2004,02:32,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/17/2004,02:37,1114.25,1114.25,1114.25,1114.25,2,0,2.00
03/17/2004,02:38,1114.25,1114.25,1114.25,1114.25,1,0,1.00
03/17/2004,02:39,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/17/2004,02:44,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/17/2004,02:45,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/17/2004,02:46,1115.00,1115.50,1115.00,1115.50,3,0,3.00
03/17/2004,02:48,1115.25,1115.25,1115.25,1115.25,0,20,20.00
03/17/2004,02:52,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/17/2004,02:53,1114.75,1114.75,1114.75,1114.75,0,3,3.00
03/17/2004,03:03,1114.75,1114.75,1114.75,1114.75,0,3,3.00
03/17/2004,03:04,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/17/2004,03:05,1114.50,1114.50,1114.25,1114.25,0,26,26.00
03/17/2004,03:16,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/17/2004,03:18,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/17/2004,03:19,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/17/2004,03:20,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/17/2004,03:22,1115.50,1115.50,1115.00,1115.00,1,27,28.00
03/17/2004,03:24,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,03:26,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/17/2004,03:28,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/17/2004,03:32,1115.00,1115.00,1115.00,1115.00,0,30,30.00
03/17/2004,03:35,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/17/2004,03:44,1115.25,1115.25,1115.25,1115.25,0,3,3.00
03/17/2004,03:47,1115.25,1115.25,1115.25,1115.25,0,2,2.00
03/17/2004,03:49,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,03:50,1115.00,1115.00,1115.00,1115.00,0,5,5.00
03/17/2004,03:52,1115.50,1115.75,1115.50,1115.75,13,0,13.00
03/17/2004,03:54,1115.25,1115.25,1115.00,1115.00,0,2,2.00
03/17/2004,04:02,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,04:04,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,04:09,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/17/2004,04:17,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/17/2004,04:19,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/17/2004,04:25,1115.00,1115.00,1115.00,1115.00,0,5,5.00
03/17/2004,04:27,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,04:28,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,04:29,1115.00,1115.00,1115.00,1115.00,0,3,3.00
03/17/2004,04:30,1114.75,1114.75,1114.50,1114.50,0,28,28.00
03/17/2004,04:37,1114.50,1114.50,1114.50,1114.50,0,40,40.00
03/17/2004,04:42,1114.25,1114.25,1114.25,1114.25,0,15,15.00
03/17/2004,05:02,1114.50,1114.50,1114.50,1114.50,1,0,1.00
03/17/2004,05:04,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/17/2004,05:08,1114.75,1114.75,1114.50,1114.50,1,14,15.00
03/17/2004,05:09,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/17/2004,05:13,1115.00,1115.00,1115.00,1115.00,2,0,2.00
03/17/2004,05:14,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/17/2004,05:17,1114.50,1114.50,1114.50,1114.50,0,4,4.00
03/17/2004,05:19,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/17/2004,05:22,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/17/2004,05:26,1115.00,1115.25,1115.00,1115.25,28,0,28.00
03/17/2004,05:27,1115.25,1115.25,1115.25,1115.25,20,0,20.00
03/17/2004,05:32,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/17/2004,05:34,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/17/2004,05:40,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/17/2004,05:45,1115.25,1115.75,1115.25,1115.75,38,0,38.00
03/17/2004,05:46,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/17/2004,05:49,1115.50,1115.50,1115.25,1115.25,0,4,4.00
03/17/2004,05:50,1115.75,1115.75,1115.75,1115.75,5,0,5.00
03/17/2004,05:57,1115.25,1115.25,1115.25,1115.25,0,1,1.00
03/17/2004,06:04,1114.75,1114.75,1114.50,1114.50,0,6,6.00
03/17/2004,06:06,1114.75,1114.75,1114.75,1114.75,5,0,5.00
03/17/2004,06:10,1114.75,1114.75,1114.75,1114.75,2,0,2.00
03/17/2004,06:12,1114.75,1114.75,1114.75,1114.75,1,0,1.00
03/17/2004,06:14,1114.75,1114.75,1114.75,1114.75,4,0,4.00
03/17/2004,06:16,1115.00,1115.25,1115.00,1115.25,33,0,33.00
03/17/2004,06:20,1115.25,1115.25,1115.25,1115.25,1,0,1.00
03/17/2004,06:23,1115.25,1115.50,1115.25,1115.50,14,0,14.00
03/17/2004,06:27,1115.25,1115.25,1115.25,1115.25,0,14,14.00
03/17/2004,06:29,1115.00,1115.00,1115.00,1115.00,0,2,2.00
03/17/2004,06:30,1115.00,1115.00,1115.00,1115.00,0,1,1.00
03/17/2004,06:32,1115.25,1115.50,1115.25,1115.50,125,0,125.00
03/17/2004,06:35,1114.75,1114.75,1114.75,1114.75,0,2,2.00
03/17/2004,06:36,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/17/2004,06:38,1115.25,1115.25,1115.25,1115.25,2,0,2.00
03/17/2004,06:42,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/17/2004,06:45,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/17/2004,06:46,1114.50,1115.00,1114.50,1115.00,1,1,2.00
03/17/2004,06:49,1115.00,1115.00,1115.00,1115.00,1,0,1.00
03/17/2004,06:53,1115.00,1115.00,1115.00,1115.00,3,0,3.00
03/17/2004,06:56,1114.75,1114.75,1114.75,1114.75,0,1,1.00
03/17/2004,07:05,1114.50,1114.50,1114.50,1114.50,0,2,2.00
03/17/2004,07:07,1114.50,1114.50,1114.50,1114.50,0,1,1.00
03/17/2004,07:08,1115.00,1115.25,1115.00,1115.25,75,0,75.00
03/17/2004,07:10,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/17/2004,07:13,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/17/2004,07:14,1115.50,1115.50,1115.50,1115.50,0,25,25.00
03/17/2004,07:19,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/17/2004,07:20,1116.00,1116.00,1116.00,1116.00,4,0,4.00
03/17/2004,07:21,1116.00,1116.00,1116.00,1116.00,6,0,6.00
03/17/2004,07:26,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/17/2004,07:32,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/17/2004,07:34,1116.00,1116.00,1115.75,1115.75,5,45,50.00
03/17/2004,07:35,1116.00,1116.00,1116.00,1116.00,5,0,5.00
03/17/2004,07:37,1116.00,1116.00,1115.50,1115.50,4,1,5.00
03/17/2004,07:38,1115.50,1115.50,1115.50,1115.50,0,3,3.00
03/17/2004,07:41,1116.25,1116.25,1116.25,1116.25,2,0,2.00
03/17/2004,07:44,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/17/2004,07:45,1116.00,1116.25,1116.00,1116.00,1,7,8.00
03/17/2004,07:46,1116.00,1116.00,1116.00,1116.00,0,5,5.00
03/17/2004,07:48,1116.00,1116.00,1115.75,1115.75,0,6,6.00
03/17/2004,07:52,1116.00,1116.00,1116.00,1116.00,2,0,2.00
03/17/2004,07:54,1116.25,1116.25,1116.25,1116.25,2,0,2.00
03/17/2004,07:55,1116.25,1116.25,1116.00,1116.00,2,5,7.00
03/17/2004,07:59,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/17/2004,08:01,1116.00,1116.00,1116.00,1116.00,0,5,5.00
03/17/2004,08:02,1116.50,1116.50,1116.50,1116.50,2,0,2.00
03/17/2004,08:03,1116.00,1116.00,1116.00,1116.00,0,1,1.00
03/17/2004,08:05,1116.00,1116.00,1116.00,1116.00,0,64,64.00
03/17/2004,08:07,1115.75,1115.75,1115.75,1115.75,0,2,2.00
03/17/2004,08:11,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/17/2004,08:12,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/17/2004,08:15,1115.75,1116.00,1115.75,1116.00,8,1,9.00
03/17/2004,08:17,1115.50,1115.50,1115.50,1115.50,0,1,1.00
03/17/2004,08:19,1115.75,1115.75,1115.75,1115.75,1,0,1.00
03/17/2004,08:23,1115.75,1115.75,1115.75,1115.75,2,0,2.00
03/17/2004,08:24,1116.00,1116.00,1115.75,1115.75,43,6,49.00
03/17/2004,08:25,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/17/2004,08:26,1116.00,1116.25,1116.00,1116.00,111,1,112.00
03/17/2004,08:28,1116.25,1116.25,1116.25,1116.25,5,0,5.00
03/17/2004,08:30,1116.25,1116.25,1115.50,1115.50,1,7,8.00
03/17/2004,08:31,1115.50,1115.50,1114.50,1115.00,68,53,121.00
03/17/2004,08:32,1115.50,1116.00,1115.25,1116.00,25,1,26.00
03/17/2004,08:33,1115.50,1116.00,1115.50,1116.00,149,16,165.00
03/17/2004,08:34,1116.00,1117.00,1116.00,1116.50,151,1,152.00
03/17/2004,08:35,1116.50,1117.00,1116.50,1117.00,62,4,66.00
03/17/2004,08:36,1117.00,1117.00,1116.25,1116.25,60,12,72.00
03/17/2004,08:37,1116.50,1116.75,1116.50,1116.75,6,2,8.00
03/17/2004,08:38,1116.75,1117.25,1116.75,1117.00,60,3,63.00
03/17/2004,08:39,1117.00,1117.00,1116.25,1116.25,22,226,248.00
03/17/2004,08:40,1116.75,1117.75,1116.75,1117.50,24,3,27.00
03/17/2004,08:41,1118.00,1118.25,1117.75,1118.25,89,9,98.00
03/17/2004,08:42,1118.00,1118.25,1118.00,1118.00,1,5,6.00
03/17/2004,08:43,1118.25,1118.75,1118.25,1118.50,22,1,23.00
03/17/2004,08:44,1119.00,1119.00,1118.50,1118.75,18,40,58.00
03/17/2004,08:45,1118.25,1119.00,1118.25,1118.75,5,203,208.00
03/17/2004,08:46,1119.00,1119.50,1118.75,1119.50,429,6,435.00
03/17/2004,08:47,1119.25,1119.25,1118.50,1118.50,0,16,16.00
03/17/2004,08:48,1118.50,1119.00,1118.25,1118.75,11,10,21.00
03/17/2004,08:49,1118.50,1119.25,1118.50,1118.75,14,5,19.00
03/17/2004,08:50,1119.00,1120.00,1118.75,1120.00,246,5,251.00
03/17/2004,08:51,1120.00,1120.00,1119.00,1119.00,3,1,4.00
03/17/2004,08:52,1119.25,1119.50,1119.00,1119.00,6,10,16.00
03/17/2004,08:53,1119.00,1119.25,1118.50,1119.25,33,16,49.00
03/17/2004,08:54,1119.25,1119.25,1119.00,1119.25,5,22,27.00
03/17/2004,08:55,1118.50,1119.00,1118.50,1118.50,2,199,201.00
03/17/2004,08:56,1118.50,1118.50,1118.25,1118.50,8,15,23.00
03/17/2004,08:57,1118.75,1119.25,1118.75,1118.75,25,6,31.00
03/17/2004,08:58,1118.75,1118.75,1118.50,1118.50,0,3,3.00
03/17/2004,08:59,1118.25,1118.50,1118.00,1118.50,10,17,27.00
03/17/2004,09:00,1118.50,1118.50,1118.25,1118.50,145,3,148.00
03/17/2004,09:01,1118.75,1118.75,1118.75,1118.75,1,0,1.00
03/17/2004,09:02,1118.75,1118.75,1118.00,1118.50,59,2,61.00
03/17/2004,09:03,1118.75,1118.75,1118.25,1118.25,21,8,29.00
03/17/2004,09:04,1118.00,1118.50,1118.00,1118.25,4,18,22.00
03/17/2004,09:05,1118.50,1118.50,1118.00,1118.00,1,195,196.00
03/17/2004,09:06,1118.00,1118.25,1118.00,1118.00,2,8,10.00
03/17/2004,09:07,1118.50,1118.75,1118.50,1118.75,54,2,56.00
03/17/2004,09:08,1118.50,1119.00,1118.50,1119.00,56,1,57.00
03/17/2004,09:09,1119.25,1119.25,1118.75,1118.75,11,4,15.00
03/17/2004,09:10,1119.00,1119.00,1118.75,1118.75,2,1,3.00
03/17/2004,09:11,1119.25,1120.00,1119.25,1120.00,214,8,222.00
03/17/2004,09:12,1120.00,1120.00,1119.75,1120.00,8,1,9.00
03/17/2004,09:13,1119.75,1120.25,1119.75,1120.00,8,12,20.00
03/17/2004,09:14,1119.75,1120.00,1119.75,1120.00,2,2,4.00
03/17/2004,09:15,1119.75,1119.75,1119.25,1119.25,0,4,4.00
03/17/2004,09:16,1119.50,1120.00,1119.50,1119.75,54,4,58.00
03/17/2004,09:17,1120.00,1120.25,1119.75,1120.00,16,1,17.00
03/17/2004,09:18,1119.75,1120.00,1119.75,1120.00,10,1,11.00
03/17/2004,09:19,1119.75,1120.50,1119.75,1120.00,43,22,65.00
03/17/2004,09:20,1120.00,1120.00,1119.50,1120.00,3,204,207.00
03/17/2004,09:21,1120.00,1120.00,1119.25,1119.25,5,15,20.00
03/17/2004,09:22,1119.25,1119.25,1118.75,1118.75,0,25,25.00
03/17/2004,09:23,1118.75,1119.00,1118.75,1119.00,5,195,200.00
03/17/2004,09:24,1119.00,1119.00,1118.50,1118.50,4,25,29.00
03/17/2004,09:25,1118.75,1118.75,1118.50,1118.50,1,5,6.00
03/17/2004,09:26,1119.00,1119.50,1119.00,1119.25,12,2,14.00
03/17/2004,09:27,1119.00,1119.00,1119.00,1119.00,0,12,12.00
03/17/2004,09:28,1119.25,1119.25,1119.25,1119.25,2,0,2.00
03/17/2004,09:29,1119.25,1119.25,1119.00,1119.00,4,1,5.00
03/17/2004,09:30,1119.25,1120.00,1119.25,1120.00,17,0,17.00
03/17/2004,09:31,1120.00,1120.00,1120.00,1120.00,6,0,6.00
03/17/2004,09:32,1120.00,1120.50,1120.00,1120.50,9,2,11.00
03/17/2004,09:33,1120.25,1120.25,1118.75,1118.75,21,249,270.00
03/17/2004,09:34,1118.50,1119.00,1118.50,1119.00,36,5,41.00
03/17/2004,09:35,1119.00,1119.00,1118.75,1118.75,1,1,2.00
03/17/2004,09:37,1118.75,1119.25,1118.75,1119.25,2,3,5.00
03/17/2004,09:38,1118.75,1118.75,1118.75,1118.75,0,49,49.00
03/17/2004,09:39,1119.50,1119.75,1119.25,1119.25,22,17,39.00
03/17/2004,09:40,1119.50,1119.50,1119.50,1119.50,42,0,42.00
03/17/2004,09:41,1119.25,1119.50,1118.75,1118.75,1,144,145.00
03/17/2004,09:42,1119.25,1119.25,1119.00,1119.25,9,1,10.00
03/17/2004,09:43,1119.00,1119.50,1118.50,1118.50,16,63,79.00
03/17/2004,09:44,1118.25,1118.25,1117.75,1117.75,0,18,18.00
03/17/2004,09:45,1118.00,1118.50,1118.00,1118.50,18,0,18.00
03/17/2004,09:46,1118.25,1118.25,1118.25,1118.25,0,4,4.00
03/17/2004,09:47,1118.50,1118.50,1118.50,1118.50,10,0,10.00
03/17/2004,09:48,1118.50,1118.75,1118.25,1118.75,8,2,10.00
03/17/2004,09:49,1118.50,1118.75,1118.50,1118.75,6,3,9.00
03/17/2004,09:50,1119.25,1119.25,1119.00,1119.00,13,1,14.00
03/17/2004,09:51,1119.00,1119.00,1118.75,1119.00,8,7,15.00
03/17/2004,09:52,1119.25,1119.50,1119.25,1119.50,13,0,13.00
03/17/2004,09:53,1119.25,1119.25,1118.75,1118.75,0,195,195.00
03/17/2004,09:54,1119.00,1119.00,1118.75,1119.00,128,193,321.00
03/17/2004,09:55,1119.25,1119.25,1119.25,1119.25,17,0,17.00
03/17/2004,09:56,1119.25,1119.50,1119.25,1119.25,3,2,5.00
03/17/2004,09:57,1119.25,1119.25,1118.75,1119.00,3,26,29.00
03/17/2004,09:58,1118.75,1119.00,1118.75,1119.00,2,12,14.00
03/17/2004,09:59,1119.00,1119.00,1119.00,1119.00,5,0,5.00
03/17/2004,10:00,1118.50,1118.75,1118.50,1118.50,1,8,9.00
03/17/2004,10:01,1118.50,1118.75,1118.50,1118.50,15,5,20.00
03/17/2004,10:02,1118.75,1118.75,1118.75,1118.75,196,0,196.00
03/17/2004,10:03,1118.75,1119.25,1118.75,1119.25,15,0,15.00
03/17/2004,10:04,1119.75,1120.00,1119.75,1120.00,7,0,7.00
03/17/2004,10:05,1119.75,1119.75,1119.00,1119.25,5,2,7.00
03/17/2004,10:06,1119.75,1119.75,1119.50,1119.50,4,4,8.00
03/17/2004,10:07,1119.75,1119.75,1119.75,1119.75,2,0,2.00
03/17/2004,10:08,1120.00,1120.50,1120.00,1120.50,6,0,6.00
03/17/2004,10:09,1120.50,1121.00,1120.00,1120.00,26,5,31.00
03/17/2004,10:10,1120.00,1120.00,1120.00,1120.00,0,8,8.00
03/17/2004,10:11,1120.50,1120.75,1120.50,1120.50,5,5,10.00
03/17/2004,10:12,1120.75,1121.25,1120.50,1120.75,108,85,193.00
03/17/2004,10:13,1120.50,1120.75,1120.00,1120.50,206,10,216.00
03/17/2004,10:14,1120.25,1121.00,1120.25,1121.00,67,2,69.00
03/17/2004,10:15,1120.75,1122.00,1120.75,1121.50,36,13,49.00
03/17/2004,10:16,1121.50,1122.00,1121.50,1121.50,7,21,28.00
03/17/2004,10:17,1122.00,1123.00,1122.00,1123.00,70,0,70.00
03/17/2004,10:18,1123.00,1123.00,1122.25,1122.75,72,4,76.00
03/17/2004,10:19,1122.50,1123.00,1122.50,1122.75,3,10,13.00
03/17/2004,10:20,1122.75,1122.75,1122.50,1122.50,1,6,7.00
03/17/2004,10:21,1122.50,1122.50,1122.25,1122.25,0,212,212.00
03/17/2004,10:22,1122.25,1122.25,1122.00,1122.00,0,36,36.00
03/17/2004,10:23,1122.25,1122.50,1122.25,1122.25,9,11,20.00
03/17/2004,10:24,1122.00,1122.50,1122.00,1122.50,13,11,24.00
03/17/2004,10:25,1122.25,1122.25,1122.25,1122.25,0,6,6.00
03/17/2004,10:26,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/17/2004,10:27,1122.75,1122.75,1122.25,1122.50,306,3,309.00
03/17/2004,10:28,1122.50,1122.50,1122.50,1122.50,11,0,11.00
03/17/2004,10:29,1122.50,1122.50,1122.50,1122.50,1,0,1.00
03/17/2004,10:30,1122.75,1122.75,1122.75,1122.75,22,0,22.00
03/17/2004,10:31,1122.75,1123.50,1122.75,1123.50,21,3,24.00
03/17/2004,10:32,1123.25,1123.25,1122.75,1122.75,1,32,33.00
03/17/2004,10:33,1122.75,1122.75,1122.50,1122.50,0,13,13.00
03/17/2004,10:34,1122.75,1123.00,1122.75,1122.75,4,1,5.00
03/17/2004,10:35,1122.75,1122.75,1122.50,1122.50,0,198,198.00
03/17/2004,10:36,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/17/2004,10:37,1123.25,1123.25,1122.75,1123.25,3,2,5.00
03/17/2004,10:38,1123.25,1123.25,1122.75,1122.75,1,1,2.00
03/17/2004,10:39,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/17/2004,10:40,1123.00,1123.00,1122.75,1123.00,6,18,24.00
03/17/2004,10:41,1122.50,1123.50,1122.50,1123.50,78,1,79.00
03/17/2004,10:42,1123.25,1123.50,1123.25,1123.25,6,89,95.00
03/17/2004,10:43,1123.25,1123.25,1123.00,1123.25,1,203,204.00
03/17/2004,10:44,1123.25,1123.25,1122.50,1123.00,5,22,27.00
03/17/2004,10:45,1122.75,1122.75,1122.75,1122.75,0,2,2.00
03/17/2004,10:46,1122.75,1122.75,1122.50,1122.75,18,7,25.00
03/17/2004,10:47,1122.50,1123.00,1122.50,1123.00,7,2,9.00
03/17/2004,10:50,1123.00,1123.00,1122.50,1122.50,2,6,8.00
03/17/2004,10:51,1123.00,1123.00,1123.00,1123.00,59,0,59.00
03/17/2004,10:52,1123.00,1123.00,1122.75,1122.75,1,1,2.00
03/17/2004,10:53,1122.75,1123.25,1122.75,1123.25,15,6,21.00
03/17/2004,10:54,1123.25,1123.25,1123.00,1123.00,3,12,15.00
03/17/2004,10:55,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/17/2004,10:57,1122.50,1122.75,1122.50,1122.50,2,5,7.00
03/17/2004,10:59,1122.50,1122.50,1122.50,1122.50,0,38,38.00
03/17/2004,11:00,1122.75,1122.75,1122.75,1122.75,24,0,24.00
03/17/2004,11:01,1123.00,1123.00,1122.50,1123.00,77,9,86.00
03/17/2004,11:03,1123.25,1123.25,1123.00,1123.00,9,1,10.00
03/17/2004,11:04,1123.25,1123.25,1123.00,1123.00,49,6,55.00
03/17/2004,11:05,1123.50,1123.75,1123.50,1123.50,15,5,20.00
03/17/2004,11:06,1123.50,1123.50,1123.25,1123.25,1,4,5.00
03/17/2004,11:07,1123.25,1123.25,1123.00,1123.00,0,17,17.00
03/17/2004,11:08,1123.50,1123.50,1123.00,1123.00,1,12,13.00
03/17/2004,11:09,1123.00,1123.00,1122.75,1122.75,0,17,17.00
03/17/2004,11:10,1122.75,1122.75,1122.25,1122.25,0,40,40.00
03/17/2004,11:13,1122.25,1122.25,1122.25,1122.25,0,2,2.00
03/17/2004,11:15,1122.25,1122.25,1122.25,1122.25,0,10,10.00
03/17/2004,11:16,1122.25,1122.25,1122.00,1122.00,0,6,6.00
03/17/2004,11:17,1122.25,1122.25,1122.00,1122.25,3,10,13.00
03/17/2004,11:18,1122.00,1122.00,1122.00,1122.00,0,134,134.00
03/17/2004,11:19,1122.00,1122.00,1122.00,1122.00,0,3,3.00
03/17/2004,11:20,1122.00,1122.00,1121.75,1122.00,1,29,30.00
03/17/2004,11:21,1121.75,1122.00,1121.75,1122.00,2,5,7.00
03/17/2004,11:22,1122.00,1122.00,1121.75,1121.75,2,5,7.00
03/17/2004,11:23,1122.00,1122.00,1122.00,1122.00,2,0,2.00
03/17/2004,11:24,1122.25,1122.25,1122.25,1122.25,3,0,3.00
03/17/2004,11:25,1122.50,1122.75,1122.25,1122.75,18,3,21.00
03/17/2004,11:26,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/17/2004,11:28,1122.50,1122.50,1122.00,1122.00,0,7,7.00
03/17/2004,11:29,1122.50,1122.50,1122.00,1122.50,6,2,8.00
03/17/2004,11:30,1122.00,1122.25,1122.00,1122.00,1,13,14.00
03/17/2004,11:32,1122.50,1122.50,1122.50,1122.50,1,0,1.00
03/17/2004,11:33,1122.50,1122.50,1122.50,1122.50,1,0,1.00
03/17/2004,11:34,1122.75,1122.75,1122.50,1122.50,1,19,20.00
03/17/2004,11:35,1122.50,1122.50,1122.00,1122.00,10,56,66.00
03/17/2004,11:36,1122.00,1122.00,1122.00,1122.00,0,10,10.00
03/17/2004,11:37,1122.25,1122.50,1122.00,1122.50,10,32,42.00
03/17/2004,11:38,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/17/2004,11:39,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/17/2004,11:40,1122.25,1122.25,1122.25,1122.25,0,8,8.00
03/17/2004,11:42,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/17/2004,11:43,1122.00,1122.00,1121.75,1121.75,0,2,2.00
03/17/2004,11:45,1122.25,1122.25,1122.25,1122.25,16,0,16.00
03/17/2004,11:46,1122.00,1122.50,1122.00,1122.50,2,10,12.00
03/17/2004,11:47,1122.00,1122.25,1122.00,1122.25,1,1,2.00
03/17/2004,11:48,1122.50,1122.50,1122.00,1122.00,3,1,4.00
03/17/2004,11:49,1122.25,1122.25,1122.25,1122.25,2,0,2.00
03/17/2004,11:50,1122.50,1122.50,1122.50,1122.50,5,0,5.00
03/17/2004,11:52,1122.50,1122.50,1122.25,1122.25,14,1,15.00
03/17/2004,11:53,1122.50,1122.75,1122.50,1122.75,3,0,3.00
03/17/2004,11:54,1122.50,1122.75,1122.50,1122.75,2,1,3.00
03/17/2004,11:55,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/17/2004,11:57,1122.25,1122.25,1122.25,1122.25,0,2,2.00
03/17/2004,11:58,1122.25,1122.25,1122.25,1122.25,0,3,3.00
03/17/2004,11:59,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/17/2004,12:00,1122.00,1122.00,1122.00,1122.00,0,1,1.00
03/17/2004,12:01,1122.00,1122.00,1122.00,1122.00,0,2,2.00
03/17/2004,12:02,1122.00,1122.00,1121.75,1121.75,0,16,16.00
03/17/2004,12:03,1121.75,1121.75,1121.00,1121.00,1,55,56.00
03/17/2004,12:04,1121.00,1121.50,1121.00,1121.25,10,8,18.00
03/17/2004,12:05,1120.75,1120.75,1120.75,1120.75,0,34,34.00
03/17/2004,12:06,1121.00,1121.25,1121.00,1121.25,9,0,9.00
03/17/2004,12:07,1121.25,1121.50,1121.25,1121.50,3,0,3.00
03/17/2004,12:08,1121.50,1121.50,1121.50,1121.50,5,0,5.00
03/17/2004,12:10,1121.50,1121.50,1121.25,1121.25,5,18,23.00
03/17/2004,12:12,1121.25,1121.25,1121.25,1121.25,0,2,2.00
03/17/2004,12:14,1121.50,1121.50,1121.50,1121.50,4,0,4.00
03/17/2004,12:15,1121.75,1121.75,1121.75,1121.75,8,0,8.00
03/17/2004,12:16,1121.75,1121.75,1121.75,1121.75,18,0,18.00
03/17/2004,12:17,1121.50,1121.50,1121.50,1121.50,0,2,2.00
03/17/2004,12:18,1121.50,1121.50,1121.50,1121.50,0,8,8.00
03/17/2004,12:19,1121.50,1121.50,1121.50,1121.50,0,5,5.00
03/17/2004,12:20,1121.50,1121.75,1121.50,1121.75,2,1,3.00
03/17/2004,12:21,1122.00,1122.00,1122.00,1122.00,4,0,4.00
03/17/2004,12:22,1122.00,1122.00,1121.75,1121.75,20,2,22.00
03/17/2004,12:24,1122.25,1122.25,1122.25,1122.25,1,0,1.00
03/17/2004,12:25,1122.25,1122.50,1122.25,1122.50,12,0,12.00
03/17/2004,12:26,1122.50,1122.50,1122.50,1122.50,2,0,2.00
03/17/2004,12:28,1122.25,1123.00,1122.25,1123.00,15,1,16.00
03/17/2004,12:29,1122.75,1122.75,1122.75,1122.75,0,2,2.00
03/17/2004,12:30,1122.50,1122.50,1122.50,1122.50,0,2,2.00
03/17/2004,12:31,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/17/2004,12:34,1122.75,1122.75,1122.50,1122.50,2,6,8.00
03/17/2004,12:36,1122.25,1122.25,1122.25,1122.25,0,2,2.00
03/17/2004,12:37,1122.50,1122.50,1122.25,1122.25,1,2,3.00
03/17/2004,12:39,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/17/2004,12:41,1122.50,1122.50,1122.50,1122.50,0,2,2.00
03/17/2004,12:44,1123.00,1123.00,1123.00,1123.00,3,0,3.00
03/17/2004,12:45,1123.00,1123.50,1123.00,1123.50,21,0,21.00
03/17/2004,12:46,1123.25,1123.25,1123.00,1123.00,0,5,5.00
03/17/2004,12:48,1123.00,1123.25,1123.00,1123.25,1,1,2.00
03/17/2004,12:49,1123.25,1123.25,1123.25,1123.25,3,0,3.00
03/17/2004,12:50,1123.00,1123.00,1123.00,1123.00,0,4,4.00
03/17/2004,12:51,1122.50,1122.50,1122.50,1122.50,0,2,2.00
03/17/2004,12:52,1122.75,1123.00,1122.75,1123.00,3,0,3.00
03/17/2004,12:53,1123.25,1123.25,1123.25,1123.25,2,0,2.00
03/17/2004,12:54,1123.25,1123.25,1123.25,1123.25,3,0,3.00
03/17/2004,12:55,1123.25,1123.25,1123.25,1123.25,4,0,4.00
03/17/2004,12:56,1123.00,1123.00,1122.50,1122.50,0,27,27.00
03/17/2004,12:57,1122.25,1122.25,1121.75,1121.75,1,51,52.00
03/17/2004,12:58,1121.75,1122.25,1121.75,1122.25,7,5,12.00
03/17/2004,12:59,1122.00,1122.00,1121.75,1121.75,0,7,7.00
03/17/2004,13:00,1122.25,1122.50,1122.25,1122.50,2,0,2.00
03/17/2004,13:01,1122.25,1122.50,1122.25,1122.50,9,1,10.00
03/17/2004,13:02,1122.75,1122.75,1122.50,1122.50,1,1,2.00
03/17/2004,13:03,1122.50,1122.50,1122.50,1122.50,0,2,2.00
03/17/2004,13:05,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/17/2004,13:06,1123.00,1123.00,1123.00,1123.00,12,0,12.00
03/17/2004,13:07,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/17/2004,13:09,1123.00,1123.00,1123.00,1123.00,7,0,7.00
03/17/2004,13:10,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/17/2004,13:11,1123.25,1123.50,1123.25,1123.50,3,0,3.00
03/17/2004,13:12,1123.75,1123.75,1123.50,1123.50,11,2,13.00
03/17/2004,13:13,1123.75,1123.75,1123.50,1123.50,5,2,7.00
03/17/2004,13:14,1123.50,1123.50,1123.50,1123.50,0,14,14.00
03/17/2004,13:16,1123.50,1123.75,1123.50,1123.75,5,1,6.00
03/17/2004,13:17,1124.00,1124.00,1123.50,1123.50,24,6,30.00
03/17/2004,13:18,1123.50,1123.50,1123.50,1123.50,0,8,8.00
03/17/2004,13:19,1123.50,1123.50,1123.50,1123.50,0,27,27.00
03/17/2004,13:21,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/17/2004,13:22,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/17/2004,13:24,1123.25,1123.25,1122.75,1122.75,0,15,15.00
03/17/2004,13:25,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/17/2004,13:26,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/17/2004,13:27,1123.25,1123.25,1123.00,1123.25,3,5,8.00
03/17/2004,13:29,1123.25,1123.25,1123.25,1123.25,20,0,20.00
03/17/2004,13:30,1123.00,1123.00,1122.75,1122.75,0,3,3.00
03/17/2004,13:31,1122.75,1122.75,1122.50,1122.50,0,10,10.00
03/17/2004,13:32,1122.00,1122.75,1122.00,1122.50,1,4,5.00
03/17/2004,13:34,1122.50,1123.00,1122.50,1123.00,23,2,25.00
03/17/2004,13:35,1123.25,1123.50,1123.25,1123.25,2,4,6.00
03/17/2004,13:36,1123.50,1123.50,1123.25,1123.25,1,2,3.00
03/17/2004,13:37,1123.50,1124.00,1123.50,1124.00,47,1,48.00
03/17/2004,13:38,1123.75,1123.75,1123.50,1123.50,0,4,4.00
03/17/2004,13:39,1124.00,1124.50,1124.00,1124.50,36,0,36.00
03/17/2004,13:40,1124.50,1124.50,1124.25,1124.25,31,3,34.00
03/17/2004,13:41,1124.25,1124.50,1124.25,1124.25,3,9,12.00
03/17/2004,13:42,1124.00,1124.00,1123.75,1124.00,1,2,3.00
03/17/2004,13:43,1124.00,1124.00,1124.00,1124.00,11,0,11.00
03/17/2004,13:44,1124.00,1124.25,1124.00,1124.25,4,3,7.00
03/17/2004,13:45,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/17/2004,13:46,1124.50,1124.50,1124.50,1124.50,23,0,23.00
03/17/2004,13:47,1124.50,1124.50,1124.50,1124.50,7,0,7.00
03/17/2004,13:48,1124.50,1124.50,1124.25,1124.25,1,3,4.00
03/17/2004,13:49,1124.25,1124.25,1124.25,1124.25,0,1,1.00
03/17/2004,13:50,1124.00,1124.00,1123.50,1123.50,0,51,51.00
03/17/2004,13:53,1124.25,1124.50,1124.25,1124.50,7,0,7.00
03/17/2004,13:54,1124.50,1124.50,1124.25,1124.25,12,7,19.00
03/17/2004,13:55,1124.25,1124.50,1124.00,1124.00,1,13,14.00
03/17/2004,13:56,1124.00,1124.00,1124.00,1124.00,0,6,6.00
03/17/2004,13:57,1124.00,1124.25,1124.00,1124.25,2,2,4.00
03/17/2004,13:58,1124.25,1124.25,1124.25,1124.25,7,0,7.00
03/17/2004,13:59,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/17/2004,14:00,1124.25,1124.25,1124.00,1124.00,5,2,7.00
03/17/2004,14:01,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/17/2004,14:02,1124.25,1124.25,1124.25,1124.25,7,0,7.00
03/17/2004,14:03,1124.25,1124.25,1124.00,1124.00,1,1,2.00
03/17/2004,14:04,1124.00,1124.00,1124.00,1124.00,0,4,4.00
03/17/2004,14:05,1124.25,1124.25,1123.75,1123.75,2,4,6.00
03/17/2004,14:06,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/17/2004,14:07,1124.00,1124.00,1124.00,1124.00,7,0,7.00
03/17/2004,14:08,1124.00,1124.00,1124.00,1124.00,4,0,4.00
03/17/2004,14:09,1124.00,1124.00,1124.00,1124.00,2,0,2.00
03/17/2004,14:10,1124.25,1124.50,1124.25,1124.25,3,1,4.00
03/17/2004,14:11,1124.25,1124.25,1124.25,1124.25,0,11,11.00
03/17/2004,14:12,1124.25,1124.50,1124.25,1124.50,18,2,20.00
03/17/2004,14:14,1124.25,1124.25,1124.25,1124.25,0,1,1.00
03/17/2004,14:15,1124.50,1124.50,1124.25,1124.25,14,2,16.00
03/17/2004,14:16,1124.50,1125.00,1124.25,1125.00,87,1,88.00
03/17/2004,14:17,1125.00,1125.00,1124.50,1125.00,4,11,15.00
03/17/2004,14:18,1125.00,1125.00,1124.75,1124.75,3,1,4.00
03/17/2004,14:19,1124.75,1124.75,1124.75,1124.75,0,27,27.00
03/17/2004,14:20,1124.50,1124.75,1124.50,1124.75,32,1,33.00
03/17/2004,14:21,1124.75,1125.00,1124.75,1125.00,12,0,12.00
03/17/2004,14:22,1125.00,1125.00,1125.00,1125.00,11,0,11.00
03/17/2004,14:23,1125.00,1125.00,1125.00,1125.00,13,0,13.00
03/17/2004,14:24,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/17/2004,14:25,1125.25,1125.25,1125.25,1125.25,9,0,9.00
03/17/2004,14:26,1125.00,1125.25,1124.75,1124.75,19,14,33.00
03/17/2004,14:27,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/17/2004,14:28,1124.75,1124.75,1124.75,1124.75,0,5,5.00
03/17/2004,14:29,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/17/2004,14:30,1125.00,1125.00,1125.00,1125.00,6,0,6.00
03/17/2004,14:31,1125.00,1125.25,1125.00,1125.25,5,0,5.00
03/17/2004,14:32,1125.25,1125.25,1125.00,1125.00,12,5,17.00
03/17/2004,14:33,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/17/2004,14:34,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/17/2004,14:35,1125.25,1125.50,1125.25,1125.25,15,1,16.00
03/17/2004,14:36,1125.50,1125.50,1125.50,1125.50,8,0,8.00
03/17/2004,14:37,1125.50,1125.50,1125.50,1125.50,6,0,6.00
03/17/2004,14:38,1125.25,1125.50,1125.25,1125.50,2,20,22.00
03/17/2004,14:39,1125.25,1125.50,1125.25,1125.50,10,3,13.00
03/17/2004,14:40,1125.75,1126.00,1125.25,1126.00,248,387,635.00
03/17/2004,14:41,1126.00,1126.00,1125.75,1125.75,11,4,15.00
03/17/2004,14:42,1126.00,1126.00,1126.00,1126.00,3,0,3.00
03/17/2004,14:43,1125.75,1125.75,1125.75,1125.75,0,12,12.00
03/17/2004,14:44,1126.00,1126.00,1125.75,1125.75,3,1,4.00
03/17/2004,14:45,1125.75,1125.75,1125.75,1125.75,0,5,5.00
03/17/2004,14:46,1125.75,1126.00,1125.75,1126.00,2,7,9.00
03/17/2004,14:47,1126.00,1126.00,1125.75,1126.00,7,4,11.00
03/17/2004,14:48,1125.75,1126.00,1125.50,1125.50,17,2,19.00
03/17/2004,14:49,1125.75,1125.75,1125.50,1125.50,2,4,6.00
03/17/2004,14:50,1125.75,1125.75,1125.75,1125.75,14,0,14.00
03/17/2004,14:51,1125.75,1125.75,1125.50,1125.50,25,3,28.00
03/17/2004,14:52,1125.00,1125.00,1125.00,1125.00,0,7,7.00
03/17/2004,14:53,1125.25,1125.25,1124.25,1124.25,18,33,51.00
03/17/2004,14:54,1124.75,1124.75,1124.25,1124.25,1,14,15.00
03/17/2004,14:55,1124.25,1124.50,1124.00,1124.50,9,20,29.00
03/17/2004,14:56,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/17/2004,14:57,1124.50,1124.50,1124.00,1124.00,24,171,195.00
03/17/2004,14:58,1124.00,1124.00,1123.50,1123.50,0,32,32.00
03/17/2004,14:59,1123.50,1123.50,1123.50,1123.50,0,3,3.00
03/17/2004,15:00,1124.00,1124.00,1123.50,1123.50,19,11,30.00
03/17/2004,15:01,1123.25,1123.50,1123.25,1123.50,13,5,18.00
03/17/2004,15:02,1123.75,1123.75,1123.50,1123.75,144,22,166.00
03/17/2004,15:03,1123.75,1123.75,1123.75,1123.75,126,0,126.00
03/17/2004,15:04,1123.75,1124.00,1123.75,1123.75,2,11,13.00
03/17/2004,15:05,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/17/2004,15:06,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/17/2004,15:07,1124.00,1124.25,1124.00,1124.25,91,0,91.00
03/17/2004,15:08,1124.00,1124.25,1124.00,1124.25,29,6,35.00
03/17/2004,15:09,1124.00,1124.00,1123.75,1123.75,0,43,43.00
03/17/2004,15:10,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/17/2004,15:11,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/17/2004,15:12,1124.00,1124.00,1123.50,1123.75,6,9,15.00
03/17/2004,15:13,1123.75,1124.00,1123.75,1124.00,2,0,2.00
03/17/2004,15:14,1123.75,1124.00,1123.75,1124.00,4,1,5.00
03/17/2004,15:15,1123.75,1124.00,1123.50,1123.75,12,24,36.00
03/17/2004,15:31,1123.75,1124.00,1123.25,1124.00,3,2,5.00
03/17/2004,15:47,1123.75,1123.75,1123.75,1123.75,0,10,10.00
03/17/2004,15:48,1123.75,1123.75,1123.75,1123.75,0,10,10.00
03/17/2004,17:16,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/17/2004,17:38,1124.25,1124.25,1124.25,1124.25,25,0,25.00
03/17/2004,18:17,1124.50,1124.75,1124.50,1124.75,2,0,2.00
03/17/2004,18:22,1124.75,1124.75,1124.75,1124.75,2,0,2.00
03/17/2004,18:41,1124.00,1124.00,1124.00,1124.00,0,3,3.00
03/17/2004,18:46,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/17/2004,19:30,1124.00,1124.00,1124.00,1124.00,0,2,2.00
03/17/2004,19:31,1124.00,1124.00,1124.00,1124.00,0,5,5.00
03/17/2004,19:33,1124.00,1124.00,1123.75,1123.75,0,25,25.00
03/17/2004,19:59,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/17/2004,20:07,1124.25,1124.25,1124.25,1124.25,5,0,5.00
03/17/2004,20:14,1124.00,1124.00,1124.00,1124.00,0,6,6.00
03/17/2004,20:46,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/17/2004,21:03,1123.50,1123.50,1123.50,1123.50,0,3,3.00
03/17/2004,21:18,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/17/2004,21:29,1124.00,1124.25,1124.00,1124.25,4,0,4.00
03/17/2004,21:31,1124.00,1124.00,1124.00,1124.00,0,2,2.00
03/17/2004,22:29,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/17/2004,22:43,1124.25,1124.25,1124.25,1124.25,0,1,1.00
03/17/2004,23:28,1123.75,1123.75,1123.75,1123.75,0,7,7.00
03/17/2004,23:30,1123.75,1123.75,1123.75,1123.75,0,3,3.00
03/17/2004,23:31,1124.00,1124.00,1124.00,1124.00,2,0,2.00
03/17/2004,23:33,1124.00,1124.00,1124.00,1124.00,3,0,3.00
03/18/2004,00:10,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/18/2004,00:18,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/18/2004,00:43,1123.50,1123.50,1123.50,1123.50,0,3,3.00
03/18/2004,01:40,1123.00,1123.00,1123.00,1123.00,0,4,4.00
03/18/2004,01:41,1123.00,1123.00,1123.00,1123.00,0,5,5.00
03/18/2004,01:53,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/18/2004,01:55,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/18/2004,01:58,1122.25,1122.25,1122.25,1122.25,0,1,1.00
03/18/2004,01:59,1122.00,1122.00,1122.00,1122.00,0,21,21.00
03/18/2004,02:02,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/18/2004,02:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/18/2004,02:07,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/18/2004,02:08,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/18/2004,02:09,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/18/2004,02:15,1122.00,1122.00,1122.00,1122.00,0,6,6.00
03/18/2004,02:17,1121.75,1121.75,1121.25,1121.25,0,11,11.00
03/18/2004,02:18,1121.25,1121.25,1121.25,1121.25,0,3,3.00
03/18/2004,02:19,1121.00,1121.00,1120.50,1120.50,0,13,13.00
03/18/2004,02:20,1120.75,1120.75,1120.75,1120.75,5,0,5.00
03/18/2004,02:24,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/18/2004,02:26,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/18/2004,02:27,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/18/2004,02:37,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/18/2004,02:39,1120.00,1120.00,1120.00,1120.00,0,6,6.00
03/18/2004,02:40,1119.75,1119.75,1119.50,1119.50,0,15,15.00
03/18/2004,02:41,1119.75,1119.75,1119.75,1119.75,1,0,1.00
03/18/2004,02:42,1119.75,1119.75,1119.50,1119.50,1,1,2.00
03/18/2004,02:47,1119.75,1119.75,1119.75,1119.75,20,0,20.00
03/18/2004,02:49,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/18/2004,02:53,1120.00,1120.00,1120.00,1120.00,0,20,20.00
03/18/2004,02:57,1120.00,1120.00,1119.75,1119.75,0,8,8.00
03/18/2004,03:01,1120.00,1120.00,1120.00,1120.00,1,0,1.00
03/18/2004,03:02,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/18/2004,03:04,1119.75,1119.75,1119.75,1119.75,0,6,6.00
03/18/2004,03:08,1120.00,1120.25,1120.00,1120.25,2,0,2.00
03/18/2004,03:09,1120.25,1120.25,1120.25,1120.25,4,0,4.00
03/18/2004,03:15,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/18/2004,03:16,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/18/2004,03:18,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/18/2004,03:32,1120.50,1120.50,1120.50,1120.50,3,0,3.00
03/18/2004,03:34,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/18/2004,03:35,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/18/2004,03:40,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/18/2004,03:42,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/18/2004,03:49,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/18/2004,03:51,1120.25,1120.25,1120.25,1120.25,0,5,5.00
03/18/2004,03:52,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/18/2004,03:56,1120.25,1120.25,1120.25,1120.25,0,8,8.00
03/18/2004,04:01,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/18/2004,04:10,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/18/2004,04:11,1120.00,1120.75,1120.00,1120.75,6,1,7.00
03/18/2004,04:13,1120.50,1120.50,1120.50,1120.50,0,3,3.00
03/18/2004,04:15,1120.50,1120.75,1120.50,1120.75,5,1,6.00
03/18/2004,04:17,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/18/2004,04:19,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/18/2004,04:24,1121.00,1121.00,1121.00,1121.00,24,0,24.00
03/18/2004,04:25,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/18/2004,04:26,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/18/2004,04:31,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/18/2004,04:34,1121.00,1121.00,1121.00,1121.00,0,55,55.00
03/18/2004,04:35,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/18/2004,04:42,1121.00,1121.00,1121.00,1121.00,0,5,5.00
03/18/2004,04:53,1121.50,1121.50,1121.50,1121.50,5,0,5.00
03/18/2004,04:55,1121.25,1121.50,1121.25,1121.50,1,2,3.00
03/18/2004,04:56,1121.50,1121.50,1121.50,1121.50,3,0,3.00
03/18/2004,05:00,1121.25,1121.25,1121.25,1121.25,0,3,3.00
03/18/2004,05:01,1121.50,1121.50,1121.50,1121.50,1,0,1.00
03/18/2004,05:13,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/18/2004,05:24,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/18/2004,05:25,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/18/2004,05:30,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/18/2004,05:31,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/18/2004,05:32,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/18/2004,05:33,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/18/2004,05:34,1121.00,1121.00,1121.00,1121.00,4,0,4.00
03/18/2004,05:40,1120.50,1120.50,1120.00,1120.00,0,6,6.00
03/18/2004,05:41,1120.25,1120.25,1120.00,1120.00,1,2,3.00
03/18/2004,05:42,1120.00,1120.00,1119.75,1119.75,0,3,3.00
03/18/2004,05:43,1120.00,1120.25,1120.00,1120.25,2,0,2.00
03/18/2004,05:44,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/18/2004,05:45,1120.00,1120.00,1120.00,1120.00,0,21,21.00
03/18/2004,05:48,1120.25,1120.50,1120.25,1120.50,2,0,2.00
03/18/2004,05:49,1120.00,1120.00,1120.00,1120.00,0,12,12.00
03/18/2004,05:50,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/18/2004,05:58,1120.00,1120.00,1120.00,1120.00,0,1,1.00
03/18/2004,06:00,1119.75,1119.75,1119.50,1119.50,0,2,2.00
03/18/2004,06:02,1119.50,1119.50,1119.50,1119.50,0,1,1.00
03/18/2004,06:03,1120.00,1120.00,1120.00,1120.00,1,0,1.00
03/18/2004,06:06,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/18/2004,06:13,1120.50,1120.50,1120.50,1120.50,2,0,2.00
03/18/2004,06:14,1120.00,1120.00,1120.00,1120.00,0,27,27.00
03/18/2004,06:23,1119.75,1119.75,1119.75,1119.75,0,50,50.00
03/18/2004,06:25,1119.75,1119.75,1119.50,1119.50,0,18,18.00
03/18/2004,06:26,1119.00,1119.00,1119.00,1119.00,0,3,3.00
03/18/2004,06:27,1119.25,1119.25,1119.25,1119.25,1,0,1.00
03/18/2004,06:32,1119.75,1119.75,1119.75,1119.75,5,0,5.00
03/18/2004,06:36,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/18/2004,06:43,1119.75,1119.75,1119.75,1119.75,0,1,1.00
03/18/2004,06:45,1120.00,1120.00,1120.00,1120.00,2,0,2.00
03/18/2004,06:46,1120.00,1120.00,1120.00,1120.00,1,0,1.00
03/18/2004,06:47,1119.75,1119.75,1119.75,1119.75,0,1,1.00
03/18/2004,06:49,1120.00,1120.00,1120.00,1120.00,18,0,18.00
03/18/2004,06:51,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/18/2004,06:55,1120.00,1120.00,1120.00,1120.00,0,1,1.00
03/18/2004,06:56,1120.00,1120.00,1120.00,1120.00,0,1,1.00
03/18/2004,06:59,1120.00,1120.00,1120.00,1120.00,0,5,5.00
03/18/2004,07:05,1120.75,1120.75,1120.75,1120.75,3,0,3.00
03/18/2004,07:06,1120.25,1120.25,1120.25,1120.25,0,6,6.00
03/18/2004,07:12,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/18/2004,07:17,1120.50,1120.50,1120.50,1120.50,61,0,61.00
03/18/2004,07:18,1120.00,1120.00,1119.75,1119.75,0,37,37.00
03/18/2004,07:19,1120.00,1120.00,1120.00,1120.00,1,0,1.00
03/18/2004,07:20,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/18/2004,07:24,1120.25,1120.25,1120.25,1120.25,15,0,15.00
03/18/2004,07:28,1120.00,1120.00,1120.00,1120.00,0,3,3.00
03/18/2004,07:30,1119.50,1119.50,1119.50,1119.50,0,1,1.00
03/18/2004,07:31,1120.00,1120.25,1119.50,1120.00,56,11,67.00
03/18/2004,07:32,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/18/2004,07:33,1120.25,1120.25,1120.25,1120.25,3,0,3.00
03/18/2004,07:34,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/18/2004,07:35,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/18/2004,07:36,1120.75,1121.00,1120.75,1121.00,40,0,40.00
03/18/2004,07:37,1120.75,1121.00,1120.75,1121.00,21,18,39.00
03/18/2004,07:39,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/18/2004,07:40,1121.25,1121.25,1121.25,1121.25,3,0,3.00
03/18/2004,07:41,1121.25,1121.25,1121.00,1121.00,1,8,9.00
03/18/2004,07:42,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/18/2004,07:43,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/18/2004,07:45,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/18/2004,07:48,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/18/2004,07:51,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/18/2004,07:52,1120.00,1120.00,1120.00,1120.00,0,112,112.00
03/18/2004,07:53,1119.75,1119.75,1119.75,1119.75,0,2,2.00
03/18/2004,07:54,1119.50,1119.50,1119.50,1119.50,0,7,7.00
03/18/2004,08:00,1119.25,1119.25,1119.00,1119.00,0,10,10.00
03/18/2004,08:01,1119.25,1119.25,1119.25,1119.25,10,0,10.00
03/18/2004,08:03,1119.00,1119.00,1119.00,1119.00,0,12,12.00
03/18/2004,08:05,1119.25,1119.25,1119.25,1119.25,10,0,10.00
03/18/2004,08:06,1119.25,1119.50,1119.25,1119.50,12,0,12.00
03/18/2004,08:07,1119.25,1119.75,1119.25,1119.25,4,22,26.00
03/18/2004,08:08,1119.50,1119.50,1119.00,1119.50,64,5,69.00
03/18/2004,08:09,1119.50,1119.50,1119.50,1119.50,5,0,5.00
03/18/2004,08:13,1120.00,1120.00,1119.50,1119.50,10,55,65.00
03/18/2004,08:15,1119.75,1119.75,1119.75,1119.75,5,0,5.00
03/18/2004,08:16,1120.00,1120.25,1119.75,1120.25,85,2,87.00
03/18/2004,08:17,1120.00,1120.00,1119.75,1119.75,0,3,3.00
03/18/2004,08:24,1120.00,1120.00,1120.00,1120.00,1,0,1.00
03/18/2004,08:25,1120.00,1120.25,1120.00,1120.25,76,0,76.00
03/18/2004,08:26,1120.50,1120.50,1120.50,1120.50,5,0,5.00
03/18/2004,08:28,1120.50,1120.50,1120.50,1120.50,101,0,101.00
03/18/2004,08:29,1120.25,1120.25,1120.25,1120.25,0,1,1.00
03/18/2004,08:30,1120.50,1120.50,1120.00,1120.00,3,1,4.00
03/18/2004,08:31,1120.25,1120.50,1120.00,1120.50,6,9,15.00
03/18/2004,08:32,1120.25,1120.25,1119.50,1119.50,49,6,55.00
03/18/2004,08:33,1119.75,1120.00,1119.75,1120.00,12,0,12.00
03/18/2004,08:34,1120.25,1120.25,1120.00,1120.25,31,1,32.00
03/18/2004,08:35,1120.25,1120.50,1120.25,1120.25,78,3,81.00
03/18/2004,08:36,1120.75,1120.75,1120.50,1120.50,84,1,85.00
03/18/2004,08:37,1120.25,1121.00,1120.25,1120.75,4,3,7.00
03/18/2004,08:38,1121.00,1121.00,1120.50,1120.50,2,87,89.00
03/18/2004,08:39,1120.25,1120.75,1120.25,1120.50,2,53,55.00
03/18/2004,08:40,1120.50,1120.50,1120.25,1120.25,0,60,60.00
03/18/2004,08:41,1120.50,1121.00,1120.25,1120.50,3,6,9.00
03/18/2004,08:42,1120.25,1120.50,1120.25,1120.50,1,2,3.00
03/18/2004,08:43,1120.25,1120.75,1120.25,1120.75,233,4,237.00
03/18/2004,08:44,1120.75,1121.00,1120.75,1121.00,206,0,206.00
03/18/2004,08:45,1121.25,1121.25,1121.00,1121.25,21,1,22.00
03/18/2004,08:46,1121.25,1121.50,1121.25,1121.50,23,173,196.00
03/18/2004,08:47,1121.25,1121.50,1121.25,1121.50,4,1,5.00
03/18/2004,08:48,1121.25,1121.50,1121.25,1121.25,1,12,13.00
03/18/2004,08:49,1121.25,1121.25,1121.00,1121.25,29,4,33.00
03/18/2004,08:50,1121.50,1121.75,1121.00,1121.00,7,30,37.00
03/18/2004,08:51,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/18/2004,08:52,1120.75,1120.75,1120.25,1120.25,1,9,10.00
03/18/2004,08:53,1120.25,1120.75,1120.25,1120.75,4,4,8.00
03/18/2004,08:54,1120.50,1121.00,1120.50,1121.00,1,1,2.00
03/18/2004,08:55,1121.00,1121.00,1120.75,1121.00,65,1,66.00
03/18/2004,08:56,1121.00,1121.50,1120.75,1121.25,120,4,124.00
03/18/2004,08:58,1121.00,1121.00,1120.50,1120.75,1,55,56.00
03/18/2004,08:59,1121.00,1121.00,1120.75,1121.00,2,1,3.00
03/18/2004,09:00,1121.25,1121.75,1121.25,1121.75,13,0,13.00
03/18/2004,09:01,1121.50,1121.50,1119.75,1119.75,0,33,33.00
03/18/2004,09:02,1120.00,1120.00,1119.75,1119.75,1,23,24.00
03/18/2004,09:03,1119.50,1119.50,1118.75,1119.25,8,21,29.00
03/18/2004,09:04,1119.00,1119.00,1118.75,1118.75,2,7,9.00
03/18/2004,09:05,1118.75,1118.75,1118.50,1118.50,0,5,5.00
03/18/2004,09:06,1118.25,1118.75,1118.00,1118.25,9,129,138.00
03/18/2004,09:07,1118.50,1119.25,1118.50,1119.00,10,1,11.00
03/18/2004,09:08,1119.00,1119.25,1119.00,1119.25,1,12,13.00
03/18/2004,09:09,1119.25,1119.25,1118.75,1118.75,1,2,3.00
03/18/2004,09:10,1118.75,1118.75,1118.25,1118.75,6,108,114.00
03/18/2004,09:11,1118.75,1118.75,1118.00,1118.25,16,3,19.00
03/18/2004,09:12,1118.50,1118.50,1117.50,1118.00,2,81,83.00
03/18/2004,09:13,1117.75,1118.00,1117.25,1117.50,5,11,16.00
03/18/2004,09:14,1118.00,1118.00,1118.00,1118.00,3,0,3.00
03/18/2004,09:15,1118.00,1118.25,1118.00,1118.25,4,0,4.00
03/18/2004,09:16,1118.25,1118.25,1118.00,1118.00,11,1,12.00
03/18/2004,09:17,1118.25,1118.75,1118.25,1118.75,5,0,5.00
03/18/2004,09:18,1118.75,1118.75,1118.50,1118.50,3,4,7.00
03/18/2004,09:19,1118.25,1118.25,1117.25,1117.25,0,82,82.00
03/18/2004,09:20,1117.50,1118.00,1117.25,1117.25,5,93,98.00
03/18/2004,09:21,1117.50,1118.25,1117.50,1118.25,67,1,68.00
03/18/2004,09:22,1117.75,1117.75,1117.75,1117.75,0,50,50.00
03/18/2004,09:23,1117.75,1118.00,1117.75,1118.00,2,1,3.00
03/18/2004,09:24,1118.00,1118.00,1117.75,1117.75,99,1,100.00
03/18/2004,09:25,1118.00,1118.25,1118.00,1118.25,2,0,2.00
03/18/2004,09:26,1118.25,1118.75,1118.25,1118.50,18,1,19.00
03/18/2004,09:28,1118.50,1118.75,1118.50,1118.75,1,13,14.00
03/18/2004,09:29,1118.75,1119.00,1118.50,1118.75,5,66,71.00
03/18/2004,09:30,1119.00,1119.25,1118.75,1119.25,26,1,27.00
03/18/2004,09:31,1119.25,1119.75,1119.00,1119.25,31,3,34.00
03/18/2004,09:32,1119.00,1119.25,1118.25,1118.25,1,12,13.00
03/18/2004,09:33,1118.75,1118.75,1117.00,1117.00,4,107,111.00
03/18/2004,09:34,1117.25,1117.75,1117.25,1117.75,4,0,4.00
03/18/2004,09:35,1117.75,1117.75,1117.75,1117.75,10,0,10.00
03/18/2004,09:36,1117.75,1117.75,1117.75,1117.75,2,0,2.00
03/18/2004,09:37,1117.50,1117.50,1117.50,1117.50,0,2,2.00
03/18/2004,09:38,1117.50,1117.75,1117.50,1117.75,3,4,7.00
03/18/2004,09:39,1117.50,1117.75,1117.00,1117.75,4,14,18.00
03/18/2004,09:40,1118.00,1118.50,1118.00,1118.50,7,0,7.00
03/18/2004,09:41,1118.50,1118.50,1118.00,1118.00,3,4,7.00
03/18/2004,09:42,1118.25,1118.25,1118.25,1118.25,10,0,10.00
03/18/2004,09:43,1118.00,1118.00,1118.00,1118.00,0,80,80.00
03/18/2004,09:44,1117.75,1117.75,1117.75,1117.75,0,6,6.00
03/18/2004,09:45,1117.25,1117.50,1117.25,1117.50,1,5,6.00
03/18/2004,09:46,1117.25,1117.25,1116.25,1116.25,0,21,21.00
03/18/2004,09:47,1116.25,1116.25,1116.00,1116.00,0,5,5.00
03/18/2004,09:48,1116.50,1116.75,1116.50,1116.50,2,7,9.00
03/18/2004,09:49,1116.50,1117.00,1116.50,1116.75,10,3,13.00
03/18/2004,09:50,1117.00,1117.00,1116.75,1117.00,5,3,8.00
03/18/2004,09:51,1116.75,1117.00,1116.75,1117.00,12,1,13.00
03/18/2004,09:52,1117.25,1117.50,1117.25,1117.25,6,7,13.00
03/18/2004,09:53,1117.00,1117.00,1117.00,1117.00,0,8,8.00
03/18/2004,09:54,1116.75,1116.75,1116.75,1116.75,0,10,10.00
03/18/2004,09:55,1117.00,1117.00,1117.00,1117.00,3,0,3.00
03/18/2004,09:56,1117.25,1117.50,1117.00,1117.00,40,1,41.00
03/18/2004,09:57,1117.25,1117.25,1117.25,1117.25,2,0,2.00
03/18/2004,09:58,1117.00,1117.00,1117.00,1117.00,0,1,1.00
03/18/2004,09:59,1117.25,1117.25,1117.00,1117.00,2,1,3.00
03/18/2004,10:00,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/18/2004,10:01,1117.00,1117.00,1117.00,1117.00,0,3,3.00
03/18/2004,10:02,1117.00,1117.00,1117.00,1117.00,0,3,3.00
03/18/2004,10:03,1117.00,1117.00,1116.25,1116.25,0,69,69.00
03/18/2004,10:04,1116.25,1116.50,1116.25,1116.50,1,1,2.00
03/18/2004,10:05,1116.75,1116.75,1116.75,1116.75,1,0,1.00
03/18/2004,10:06,1116.75,1116.75,1116.75,1116.75,2,0,2.00
03/18/2004,10:07,1116.50,1116.50,1116.25,1116.25,0,4,4.00
03/18/2004,10:08,1115.75,1115.75,1115.75,1115.75,0,146,146.00
03/18/2004,10:09,1115.50,1115.50,1115.50,1115.50,0,4,4.00
03/18/2004,10:10,1115.75,1116.00,1115.50,1115.50,2,2,4.00
03/18/2004,10:11,1116.00,1116.00,1116.00,1116.00,56,0,56.00
03/18/2004,10:12,1115.75,1115.75,1115.75,1115.75,0,6,6.00
03/18/2004,10:13,1116.00,1116.00,1116.00,1116.00,2,0,2.00
03/18/2004,10:14,1116.00,1116.25,1116.00,1116.25,13,0,13.00
03/18/2004,10:15,1116.25,1116.25,1116.25,1116.25,1,0,1.00
03/18/2004,10:16,1116.50,1116.50,1116.50,1116.50,4,0,4.00
03/18/2004,10:17,1116.25,1116.25,1115.75,1115.75,0,5,5.00
03/18/2004,10:18,1116.00,1116.00,1115.75,1115.75,1,83,84.00
03/18/2004,10:19,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/18/2004,10:20,1115.75,1115.75,1115.75,1115.75,0,1,1.00
03/18/2004,10:21,1116.00,1116.25,1116.00,1116.25,2,0,2.00
03/18/2004,10:23,1115.75,1116.00,1114.75,1115.00,5,153,158.00
03/18/2004,10:24,1114.75,1114.75,1114.50,1114.50,0,60,60.00
03/18/2004,10:25,1115.00,1115.00,1114.75,1115.00,151,7,158.00
03/18/2004,10:26,1115.00,1115.50,1115.00,1115.25,27,50,77.00
03/18/2004,10:27,1115.25,1115.25,1114.75,1115.00,1,4,5.00
03/18/2004,10:28,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/18/2004,10:29,1115.50,1116.00,1115.50,1115.50,2,4,6.00
03/18/2004,10:31,1116.00,1116.00,1116.00,1116.00,1,0,1.00
03/18/2004,10:32,1116.25,1116.25,1115.75,1115.75,2,1,3.00
03/18/2004,10:33,1116.25,1116.25,1115.75,1115.75,1,1,2.00
03/18/2004,10:34,1116.25,1116.75,1116.25,1116.75,26,0,26.00
03/18/2004,10:35,1116.50,1116.50,1116.50,1116.50,0,3,3.00
03/18/2004,10:36,1117.00,1117.00,1116.75,1116.75,2,2,4.00
03/18/2004,10:37,1116.50,1117.00,1116.50,1117.00,1,1,2.00
03/18/2004,10:38,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/18/2004,10:39,1116.75,1116.75,1116.75,1116.75,0,2,2.00
03/18/2004,10:40,1117.00,1117.00,1117.00,1117.00,8,0,8.00
03/18/2004,10:41,1117.00,1117.00,1117.00,1117.00,1,0,1.00
03/18/2004,10:42,1117.00,1117.25,1117.00,1117.25,41,0,41.00
03/18/2004,10:43,1117.50,1117.50,1117.25,1117.25,13,7,20.00
03/18/2004,10:44,1117.25,1117.25,1116.75,1116.75,0,91,91.00
03/18/2004,10:46,1116.75,1117.00,1116.75,1117.00,2,7,9.00
03/18/2004,10:47,1117.00,1117.25,1116.75,1117.25,6,1,7.00
03/18/2004,10:48,1116.75,1116.75,1116.25,1116.25,0,47,47.00
03/18/2004,10:49,1116.50,1116.50,1116.50,1116.50,3,0,3.00
03/18/2004,10:50,1116.25,1116.25,1116.25,1116.25,0,7,7.00
03/18/2004,10:51,1116.25,1116.25,1116.25,1116.25,0,6,6.00
03/18/2004,10:52,1116.25,1116.50,1116.25,1116.50,3,2,5.00
03/18/2004,10:53,1116.75,1116.75,1116.75,1116.75,3,0,3.00
03/18/2004,10:56,1116.75,1116.75,1116.50,1116.50,1,1,2.00
03/18/2004,10:57,1116.50,1116.75,1116.50,1116.75,10,2,12.00
03/18/2004,10:58,1117.25,1117.25,1117.25,1117.25,2,0,2.00
03/18/2004,10:59,1117.25,1117.25,1117.25,1117.25,1,0,1.00
03/18/2004,11:00,1117.00,1117.25,1117.00,1117.25,100,1,101.00
03/18/2004,11:01,1117.50,1117.50,1115.50,1115.50,18,248,266.00
03/18/2004,11:02,1115.25,1116.00,1115.25,1116.00,20,33,53.00
03/18/2004,11:03,1116.75,1116.75,1116.75,1116.75,6,0,6.00
03/18/2004,11:04,1116.75,1116.75,1115.75,1115.75,4,2,6.00
03/18/2004,11:05,1116.25,1116.25,1116.00,1116.00,10,2,12.00
03/18/2004,11:06,1116.25,1116.25,1116.25,1116.25,7,0,7.00
03/18/2004,11:07,1116.25,1116.25,1115.75,1116.00,15,3,18.00
03/18/2004,11:08,1115.75,1116.00,1115.75,1116.00,1,2,3.00
03/18/2004,11:11,1115.50,1115.50,1115.25,1115.25,0,4,4.00
03/18/2004,11:12,1116.25,1116.25,1116.25,1116.25,2,0,2.00
03/18/2004,11:13,1116.00,1116.00,1116.00,1116.00,0,5,5.00
03/18/2004,11:14,1116.00,1116.00,1115.75,1115.75,0,152,152.00
03/18/2004,11:15,1115.25,1115.50,1115.25,1115.50,5,2,7.00
03/18/2004,11:16,1115.50,1115.50,1115.50,1115.50,1,0,1.00
03/18/2004,11:20,1116.00,1116.75,1116.00,1116.50,5,1,6.00
03/18/2004,11:21,1116.75,1116.75,1116.50,1116.75,5,1,6.00
03/18/2004,11:22,1116.25,1116.25,1116.25,1116.25,0,1,1.00
03/18/2004,11:23,1116.25,1116.25,1115.75,1115.75,0,3,3.00
03/18/2004,11:24,1116.25,1116.25,1115.25,1115.25,2,4,6.00
03/18/2004,11:25,1115.50,1115.50,1113.25,1113.25,3,134,137.00
03/18/2004,11:26,1113.50,1114.25,1113.50,1113.50,8,11,19.00
03/18/2004,11:27,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/18/2004,11:28,1114.25,1114.25,1114.00,1114.00,1,1,2.00
03/18/2004,11:29,1114.00,1114.00,1113.75,1113.75,0,49,49.00
03/18/2004,11:30,1114.00,1114.00,1113.50,1114.00,9,3,12.00
03/18/2004,11:31,1114.00,1114.00,1113.50,1113.75,6,1,7.00
03/18/2004,11:32,1114.00,1114.25,1113.75,1114.25,32,2,34.00
03/18/2004,11:33,1114.25,1114.25,1114.00,1114.00,2,25,27.00
03/18/2004,11:34,1113.50,1113.50,1113.25,1113.25,0,11,11.00
03/18/2004,11:35,1113.00,1113.50,1112.75,1113.25,6,17,23.00
03/18/2004,11:36,1113.50,1113.50,1113.50,1113.50,10,0,10.00
03/18/2004,11:37,1113.50,1113.50,1113.50,1113.50,5,0,5.00
03/18/2004,11:38,1113.50,1113.50,1113.25,1113.50,6,4,10.00
03/18/2004,11:39,1113.50,1113.50,1113.50,1113.50,1,0,1.00
03/18/2004,11:40,1113.50,1114.00,1113.50,1114.00,36,0,36.00
03/18/2004,11:42,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/18/2004,11:43,1114.00,1114.00,1113.75,1113.75,3,1,4.00
03/18/2004,11:44,1114.00,1114.00,1114.00,1114.00,7,0,7.00
03/18/2004,11:45,1114.00,1114.00,1114.00,1114.00,2,0,2.00
03/18/2004,11:46,1114.00,1115.25,1114.00,1114.50,13,7,20.00
03/18/2004,11:47,1115.00,1116.00,1115.00,1115.50,37,7,44.00
03/18/2004,11:48,1115.75,1116.00,1115.75,1116.00,2,0,2.00
03/18/2004,11:49,1115.50,1115.50,1115.25,1115.50,2,2,4.00
03/18/2004,11:50,1115.75,1116.00,1115.75,1116.00,7,0,7.00
03/18/2004,11:51,1116.25,1116.50,1116.25,1116.50,3,0,3.00
03/18/2004,11:52,1116.75,1118.75,1116.75,1118.75,177,2,179.00
03/18/2004,11:53,1118.50,1120.00,1118.50,1118.75,191,50,241.00
03/18/2004,11:54,1118.00,1118.25,1117.00,1117.25,3,7,10.00
03/18/2004,11:55,1117.25,1117.75,1117.25,1117.75,1,3,4.00
03/18/2004,11:56,1117.75,1118.50,1117.75,1118.50,6,0,6.00
03/18/2004,11:57,1118.75,1119.25,1118.75,1119.00,11,2,13.00
03/18/2004,11:58,1119.00,1119.00,1118.75,1119.00,24,7,31.00
03/18/2004,11:59,1118.75,1118.75,1118.50,1118.50,0,23,23.00
03/18/2004,12:00,1118.25,1118.50,1118.00,1118.00,11,9,20.00
03/18/2004,12:01,1117.75,1118.25,1117.75,1118.25,1,2,3.00
03/18/2004,12:02,1118.00,1118.00,1117.75,1117.75,0,3,3.00
03/18/2004,12:03,1117.50,1117.75,1117.50,1117.75,3,2,5.00
03/18/2004,12:05,1118.00,1118.25,1118.00,1118.25,6,0,6.00
03/18/2004,12:06,1118.25,1119.75,1118.25,1119.75,26,1,27.00
03/18/2004,12:07,1119.75,1120.00,1119.50,1119.75,15,6,21.00
03/18/2004,12:08,1119.25,1119.50,1118.75,1118.75,1,4,5.00
03/18/2004,12:09,1119.25,1119.25,1119.00,1119.00,4,1,5.00
03/18/2004,12:10,1119.25,1119.50,1119.25,1119.50,31,0,31.00
03/18/2004,12:11,1119.50,1119.75,1119.50,1119.75,4,0,4.00
03/18/2004,12:12,1119.50,1119.50,1119.25,1119.50,7,6,13.00
03/18/2004,12:13,1119.50,1119.50,1119.50,1119.50,41,0,41.00
03/18/2004,12:14,1119.00,1119.25,1119.00,1119.25,15,1,16.00
03/18/2004,12:15,1119.50,1120.50,1119.50,1120.50,43,0,43.00
03/18/2004,12:16,1120.50,1122.50,1120.50,1122.50,67,3,70.00
03/18/2004,12:17,1122.25,1122.50,1122.00,1122.50,8,31,39.00
03/18/2004,12:18,1122.50,1126.75,1122.50,1125.75,590,60,650.00
03/18/2004,12:19,1126.25,1126.75,1124.25,1124.25,134,188,322.00
03/18/2004,12:20,1124.50,1124.50,1122.25,1122.50,5,98,103.00
03/18/2004,12:21,1122.50,1122.75,1121.50,1121.50,21,8,29.00
03/18/2004,12:22,1121.00,1121.00,1117.75,1118.25,109,270,379.00
03/18/2004,12:23,1119.00,1119.75,1119.00,1119.75,57,0,57.00
03/18/2004,12:24,1119.75,1120.75,1119.75,1120.75,47,2,49.00
03/18/2004,12:25,1121.00,1121.25,1120.75,1121.25,3,2,5.00
03/18/2004,12:26,1121.25,1123.50,1121.00,1123.50,164,3,167.00
03/18/2004,12:27,1123.50,1124.25,1123.50,1123.50,23,212,235.00
03/18/2004,12:28,1123.00,1123.00,1120.25,1120.25,1,57,58.00
03/18/2004,12:29,1120.50,1123.00,1120.50,1123.00,13,0,13.00
03/18/2004,12:30,1122.25,1122.75,1121.75,1122.25,3,5,8.00
03/18/2004,12:31,1122.00,1123.50,1122.00,1123.50,20,6,26.00
03/18/2004,12:32,1122.75,1123.25,1121.50,1122.50,3,10,13.00
03/18/2004,12:33,1121.50,1121.75,1120.50,1120.50,68,56,124.00
03/18/2004,12:34,1120.50,1121.75,1120.50,1120.75,14,27,41.00
03/18/2004,12:35,1120.75,1121.25,1120.50,1121.00,5,5,10.00
03/18/2004,12:36,1120.75,1120.75,1119.00,1119.00,1,73,74.00
03/18/2004,12:37,1119.00,1120.00,1119.00,1120.00,12,38,50.00
03/18/2004,12:38,1120.75,1121.00,1120.75,1121.00,3,0,3.00
03/18/2004,12:39,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/18/2004,12:40,1120.25,1120.75,1120.25,1120.75,2,1,3.00
03/18/2004,12:41,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/18/2004,12:42,1120.75,1120.75,1120.75,1120.75,4,0,4.00
03/18/2004,12:43,1120.75,1121.25,1120.75,1121.25,5,0,5.00
03/18/2004,12:44,1121.25,1121.75,1121.00,1121.00,9,4,13.00
03/18/2004,12:45,1121.50,1121.50,1119.75,1119.75,4,11,15.00
03/18/2004,12:46,1119.50,1119.50,1119.25,1119.25,0,4,4.00
03/18/2004,12:47,1119.75,1119.75,1119.75,1119.75,5,0,5.00
03/18/2004,12:48,1120.00,1120.00,1119.25,1119.25,3,7,10.00
03/18/2004,12:50,1120.00,1120.25,1119.75,1119.75,2,1,3.00
03/18/2004,12:51,1119.50,1119.75,1119.00,1119.00,1,8,9.00
03/18/2004,12:52,1119.00,1120.50,1119.00,1120.50,4,11,15.00
03/18/2004,12:53,1120.25,1120.50,1120.25,1120.50,21,2,23.00
03/18/2004,12:54,1120.25,1120.50,1120.25,1120.50,2,2,4.00
03/18/2004,12:55,1120.25,1120.50,1120.00,1120.00,1,9,10.00
03/18/2004,12:56,1120.25,1120.25,1120.25,1120.25,2,0,2.00
03/18/2004,12:57,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/18/2004,12:58,1120.00,1120.25,1120.00,1120.25,1,1,2.00
03/18/2004,12:59,1120.25,1120.25,1120.25,1120.25,4,0,4.00
03/18/2004,13:00,1120.00,1120.00,1119.75,1120.00,1,4,5.00
03/18/2004,13:01,1120.25,1122.00,1120.25,1121.50,40,3,43.00
03/18/2004,13:02,1121.00,1121.50,1120.25,1120.25,6,11,17.00
03/18/2004,13:03,1120.25,1120.50,1119.50,1119.50,8,11,19.00
03/18/2004,13:04,1119.50,1119.50,1119.50,1119.50,0,6,6.00
03/18/2004,13:05,1120.00,1120.00,1119.50,1119.50,1,3,4.00
03/18/2004,13:06,1119.50,1119.75,1119.25,1119.50,3,5,8.00
03/18/2004,13:07,1119.25,1119.25,1119.00,1119.00,8,13,21.00
03/18/2004,13:08,1119.25,1119.25,1119.00,1119.25,50,4,54.00
03/18/2004,13:09,1119.50,1119.50,1119.50,1119.50,16,0,16.00
03/18/2004,13:10,1119.25,1119.25,1119.00,1119.00,0,57,57.00
03/18/2004,13:11,1118.75,1119.25,1118.75,1119.25,33,8,41.00
03/18/2004,13:12,1119.50,1119.50,1119.25,1119.50,10,2,12.00
03/18/2004,13:13,1119.50,1120.00,1119.25,1120.00,29,1,30.00
03/18/2004,13:14,1120.25,1120.75,1120.00,1120.25,32,83,115.00
03/18/2004,13:15,1119.75,1120.25,1119.75,1119.75,3,6,9.00
03/18/2004,13:16,1119.75,1119.75,1119.25,1119.25,0,6,6.00
03/18/2004,13:17,1119.00,1119.50,1118.50,1119.50,13,17,30.00
03/18/2004,13:18,1119.75,1120.25,1119.75,1119.75,30,6,36.00
03/18/2004,13:19,1119.75,1120.00,1119.75,1119.75,1,3,4.00
03/18/2004,13:20,1120.25,1120.25,1119.75,1119.75,2,1,3.00
03/18/2004,13:21,1120.25,1120.25,1119.75,1120.00,104,1,105.00
03/18/2004,13:22,1120.25,1120.50,1120.25,1120.50,2,0,2.00
03/18/2004,13:23,1120.25,1120.50,1120.25,1120.50,1,1,2.00
03/18/2004,13:24,1120.75,1120.75,1120.25,1120.25,5,14,19.00
03/18/2004,13:25,1120.00,1120.25,1120.00,1120.25,1,2,3.00
03/18/2004,13:26,1120.00,1120.00,1119.75,1119.75,0,3,3.00
03/18/2004,13:27,1119.50,1119.75,1119.50,1119.50,1,2,3.00
03/18/2004,13:28,1119.75,1119.75,1119.75,1119.75,1,0,1.00
03/18/2004,13:29,1120.00,1120.00,1120.00,1120.00,46,0,46.00
03/18/2004,13:30,1119.50,1119.50,1118.25,1118.25,50,25,75.00
03/18/2004,13:31,1119.00,1119.25,1119.00,1119.25,2,0,2.00
03/18/2004,13:32,1119.50,1119.50,1119.50,1119.50,31,0,31.00
03/18/2004,13:33,1119.25,1119.50,1119.25,1119.50,1,2,3.00
03/18/2004,13:34,1119.00,1119.00,1118.75,1118.75,0,26,26.00
03/18/2004,13:35,1118.75,1119.25,1118.75,1119.25,9,1,10.00
03/18/2004,13:36,1119.25,1119.25,1119.25,1119.25,25,0,25.00
03/18/2004,13:37,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/18/2004,13:38,1118.50,1119.00,1118.50,1119.00,3,3,6.00
03/18/2004,13:39,1119.00,1119.25,1119.00,1119.25,16,0,16.00
03/18/2004,13:40,1119.25,1119.50,1117.75,1117.75,92,39,131.00
03/18/2004,13:41,1118.75,1118.75,1118.75,1118.75,11,0,11.00
03/18/2004,13:42,1118.75,1118.75,1118.75,1118.75,15,0,15.00
03/18/2004,13:43,1119.75,1119.75,1119.75,1119.75,25,0,25.00
03/18/2004,13:44,1120.00,1120.00,1120.00,1120.00,1,0,1.00
03/18/2004,13:45,1119.75,1120.00,1119.75,1120.00,1,2,3.00
03/18/2004,13:46,1119.50,1119.50,1119.25,1119.50,1,9,10.00
03/18/2004,13:49,1119.50,1119.50,1119.50,1119.50,3,0,3.00
03/18/2004,13:50,1119.50,1120.50,1119.50,1120.25,58,3,61.00
03/18/2004,13:51,1120.75,1120.75,1120.75,1120.75,5,0,5.00
03/18/2004,13:52,1120.50,1120.50,1119.50,1120.00,2,2,4.00
03/18/2004,13:53,1119.50,1119.50,1119.50,1119.50,0,2,2.00
03/18/2004,13:54,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/18/2004,13:55,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/18/2004,13:56,1120.00,1120.00,1120.00,1120.00,0,1,1.00
03/18/2004,13:57,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/18/2004,13:59,1120.00,1120.00,1120.00,1120.00,0,1,1.00
03/18/2004,14:01,1120.25,1120.50,1120.25,1120.50,26,0,26.00
03/18/2004,14:02,1120.25,1121.50,1120.25,1121.00,37,6,43.00
03/18/2004,14:04,1121.75,1121.75,1121.75,1121.75,1,0,1.00
03/18/2004,14:05,1122.00,1122.25,1122.00,1122.25,18,0,18.00
03/18/2004,14:06,1122.50,1122.75,1122.50,1122.75,12,1,13.00
03/18/2004,14:07,1122.50,1122.50,1122.25,1122.50,1,22,23.00
03/18/2004,14:08,1122.25,1122.25,1122.25,1122.25,0,4,4.00
03/18/2004,14:09,1122.25,1122.25,1122.25,1122.25,0,19,19.00
03/18/2004,14:11,1122.25,1122.75,1122.00,1122.00,4,7,11.00
03/18/2004,14:12,1122.25,1122.75,1122.25,1122.75,35,0,35.00
03/18/2004,14:13,1122.50,1122.50,1122.25,1122.25,0,2,2.00
03/18/2004,14:14,1122.50,1122.50,1122.50,1122.50,2,0,2.00
03/18/2004,14:15,1122.50,1122.75,1122.50,1122.50,26,2,28.00
03/18/2004,14:16,1122.25,1123.75,1122.25,1122.75,16,11,27.00
03/18/2004,14:17,1123.00,1123.00,1122.50,1122.50,1,1,2.00
03/18/2004,14:18,1122.75,1123.00,1122.75,1123.00,17,0,17.00
03/18/2004,14:19,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/18/2004,14:20,1122.50,1122.75,1122.50,1122.75,1,5,6.00
03/18/2004,14:21,1123.00,1123.25,1123.00,1123.25,7,0,7.00
03/18/2004,14:22,1123.25,1123.25,1123.25,1123.25,2,0,2.00
03/18/2004,14:23,1124.00,1124.00,1124.00,1124.00,11,0,11.00
03/18/2004,14:25,1123.50,1123.50,1123.25,1123.25,0,2,2.00
03/18/2004,14:26,1123.25,1124.00,1123.25,1123.75,4,2,6.00
03/18/2004,14:27,1123.75,1123.75,1123.50,1123.50,0,2,2.00
03/18/2004,14:28,1124.00,1124.00,1124.00,1124.00,24,0,24.00
03/18/2004,14:29,1123.75,1124.50,1123.75,1124.50,12,1,13.00
03/18/2004,14:30,1124.25,1125.00,1124.25,1125.00,121,5,126.00
03/18/2004,14:31,1125.50,1125.50,1125.00,1125.25,7,3,10.00
03/18/2004,14:32,1125.75,1125.75,1125.00,1125.00,4,6,10.00
03/18/2004,14:33,1125.25,1125.25,1124.50,1124.50,2,13,15.00
03/18/2004,14:34,1124.50,1124.50,1124.25,1124.25,2,32,34.00
03/18/2004,14:35,1124.50,1124.50,1124.50,1124.50,37,0,37.00
03/18/2004,14:36,1125.00,1125.00,1124.75,1124.75,5,1,6.00
03/18/2004,14:37,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/18/2004,14:38,1124.75,1125.50,1124.75,1125.50,4,4,8.00
03/18/2004,14:39,1126.00,1126.00,1125.75,1125.75,4,1,5.00
03/18/2004,14:40,1125.25,1125.25,1125.00,1125.00,0,3,3.00
03/18/2004,14:41,1125.50,1125.50,1124.00,1124.00,26,44,70.00
03/18/2004,14:42,1124.00,1124.50,1123.75,1124.25,9,9,18.00
03/18/2004,14:43,1124.25,1124.25,1123.75,1124.00,11,12,23.00
03/18/2004,14:44,1123.75,1123.75,1123.75,1123.75,0,4,4.00
03/18/2004,14:45,1123.75,1123.75,1123.50,1123.50,0,17,17.00
03/18/2004,14:46,1123.75,1124.00,1123.75,1124.00,34,0,34.00
03/18/2004,14:47,1124.25,1124.25,1124.00,1124.00,9,21,30.00
03/18/2004,14:49,1124.00,1124.25,1124.00,1124.25,1,6,7.00
03/18/2004,14:50,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/18/2004,14:51,1124.00,1124.00,1123.50,1123.50,0,62,62.00
03/18/2004,14:52,1123.00,1123.25,1123.00,1123.00,3,4,7.00
03/18/2004,14:53,1123.25,1123.50,1123.25,1123.50,184,19,203.00
03/18/2004,14:54,1123.25,1123.25,1123.25,1123.25,0,3,3.00
03/18/2004,14:55,1123.25,1123.25,1122.50,1122.50,5,16,21.00
03/18/2004,14:56,1122.75,1123.25,1122.50,1122.50,7,16,23.00
03/18/2004,14:57,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/18/2004,14:58,1123.00,1123.00,1122.75,1122.75,1,20,21.00
03/18/2004,14:59,1122.75,1123.00,1122.75,1123.00,2,1,3.00
03/18/2004,15:00,1122.75,1122.75,1122.25,1122.25,0,14,14.00
03/18/2004,15:01,1122.50,1123.25,1122.50,1123.25,11,0,11.00
03/18/2004,15:02,1123.25,1123.25,1123.25,1123.25,5,0,5.00
03/18/2004,15:03,1123.25,1123.25,1123.00,1123.00,1,2,3.00
03/18/2004,15:05,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/18/2004,15:06,1123.25,1123.25,1123.25,1123.25,3,0,3.00
03/18/2004,15:07,1123.50,1123.50,1123.25,1123.25,50,1,51.00
03/18/2004,15:08,1123.50,1123.50,1123.25,1123.50,43,1,44.00
03/18/2004,15:09,1123.25,1123.50,1123.25,1123.50,5,10,15.00
03/18/2004,15:10,1123.50,1123.50,1123.50,1123.50,31,0,31.00
03/18/2004,15:11,1123.50,1123.50,1123.50,1123.50,7,0,7.00
03/18/2004,15:12,1123.50,1123.75,1123.50,1123.75,13,0,13.00
03/18/2004,15:13,1123.75,1123.75,1123.25,1123.50,84,80,164.00
03/18/2004,15:14,1123.75,1123.75,1123.75,1123.75,42,0,42.00
03/18/2004,15:15,1123.75,1124.25,1123.75,1124.25,36,0,36.00
03/18/2004,15:38,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/18/2004,15:39,1124.50,1124.50,1124.50,1124.50,0,4,4.00
03/18/2004,15:40,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,15:41,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,15:48,1124.50,1124.75,1124.50,1124.75,4,1,5.00
03/18/2004,15:51,1124.50,1124.50,1124.50,1124.50,0,8,8.00
03/18/2004,16:00,1124.25,1124.25,1124.25,1124.25,0,2,2.00
03/18/2004,17:01,1123.50,1123.50,1123.25,1123.50,53,2,55.00
03/18/2004,17:02,1123.25,1123.25,1123.25,1123.25,0,36,36.00
03/18/2004,17:03,1123.25,1123.50,1123.25,1123.25,9,24,33.00
03/18/2004,17:04,1123.25,1123.25,1123.25,1123.25,0,40,40.00
03/18/2004,17:05,1123.25,1123.25,1123.25,1123.25,0,5,5.00
03/18/2004,17:06,1123.25,1123.25,1123.25,1123.25,0,22,22.00
03/18/2004,17:08,1123.25,1123.50,1123.25,1123.50,7,21,28.00
03/18/2004,17:09,1123.25,1123.25,1123.25,1123.25,0,75,75.00
03/18/2004,17:10,1123.25,1123.25,1123.25,1123.25,0,66,66.00
03/18/2004,17:11,1123.25,1123.25,1123.25,1123.25,0,4,4.00
03/18/2004,17:12,1123.25,1123.25,1123.25,1123.25,0,1,1.00
03/18/2004,17:14,1123.50,1123.50,1123.50,1123.50,1,0,1.00
03/18/2004,17:15,1123.50,1123.50,1123.50,1123.50,53,0,53.00
03/18/2004,17:18,1123.75,1123.75,1123.75,1123.75,60,0,60.00
03/18/2004,17:19,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:21,1123.50,1123.75,1123.50,1123.75,1,12,13.00
03/18/2004,17:22,1123.75,1123.75,1123.75,1123.75,3,0,3.00
03/18/2004,17:23,1123.50,1123.50,1123.50,1123.50,0,17,17.00
03/18/2004,17:24,1123.50,1123.75,1123.50,1123.75,14,10,24.00
03/18/2004,17:25,1123.50,1123.75,1123.50,1123.75,4,1,5.00
03/18/2004,17:26,1123.50,1123.75,1123.50,1123.75,1,2,3.00
03/18/2004,17:27,1123.50,1123.75,1123.50,1123.75,1,2,3.00
03/18/2004,17:30,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:33,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:37,1123.75,1123.75,1123.75,1123.75,5,0,5.00
03/18/2004,17:39,1123.50,1123.50,1123.50,1123.50,0,20,20.00
03/18/2004,17:40,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:41,1123.50,1123.75,1123.50,1123.75,1,2,3.00
03/18/2004,17:44,1123.75,1123.75,1123.50,1123.50,1,5,6.00
03/18/2004,17:45,1123.50,1123.50,1123.50,1123.50,0,3,3.00
03/18/2004,17:48,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:49,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:50,1123.75,1123.75,1123.50,1123.50,2,2,4.00
03/18/2004,17:53,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:54,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/18/2004,17:56,1123.75,1123.75,1123.50,1123.50,50,1,51.00
03/18/2004,17:57,1123.50,1123.50,1123.50,1123.50,0,14,14.00
03/18/2004,17:59,1123.75,1123.75,1123.75,1123.75,7,0,7.00
03/18/2004,18:00,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/18/2004,18:01,1123.75,1123.75,1123.75,1123.75,67,0,67.00
03/18/2004,18:04,1124.00,1124.00,1124.00,1124.00,12,0,12.00
03/18/2004,18:05,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/18/2004,18:06,1123.75,1123.75,1123.75,1123.75,0,2,2.00
03/18/2004,18:07,1123.75,1123.75,1123.75,1123.75,0,6,6.00
03/18/2004,18:08,1123.75,1123.75,1123.75,1123.75,0,10,10.00
03/18/2004,18:09,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/18/2004,18:10,1123.75,1123.75,1123.75,1123.75,0,45,45.00
03/18/2004,18:11,1123.75,1123.75,1123.75,1123.75,0,7,7.00
03/18/2004,18:15,1123.75,1123.75,1123.75,1123.75,0,2,2.00
03/18/2004,18:16,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/18/2004,18:17,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/18/2004,18:18,1123.75,1123.75,1123.75,1123.75,0,34,34.00
03/18/2004,18:19,1123.50,1123.50,1123.50,1123.50,0,2,2.00
03/18/2004,18:21,1123.50,1123.75,1123.50,1123.75,1,5,6.00
03/18/2004,18:22,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/18/2004,18:24,1124.00,1124.00,1123.75,1123.75,2,16,18.00
03/18/2004,18:26,1123.75,1123.75,1123.75,1123.75,0,23,23.00
03/18/2004,18:29,1123.50,1123.75,1123.50,1123.75,100,1,101.00
03/18/2004,18:31,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/18/2004,18:32,1123.75,1124.00,1123.75,1124.00,3,0,3.00
03/18/2004,18:33,1123.75,1123.75,1123.75,1123.75,0,44,44.00
03/18/2004,18:34,1123.75,1123.75,1123.75,1123.75,0,22,22.00
03/18/2004,18:36,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/18/2004,18:40,1123.75,1123.75,1123.75,1123.75,0,10,10.00
03/18/2004,18:41,1123.50,1123.75,1123.50,1123.75,4,1,5.00
03/18/2004,18:42,1123.75,1123.75,1123.75,1123.75,2,0,2.00
03/18/2004,18:43,1123.75,1123.75,1123.75,1123.75,12,0,12.00
03/18/2004,18:45,1123.75,1123.75,1123.75,1123.75,7,0,7.00
03/18/2004,18:46,1123.75,1123.75,1123.75,1123.75,1,0,1.00
03/18/2004,18:49,1124.00,1124.00,1124.00,1124.00,30,0,30.00
03/18/2004,18:51,1124.00,1124.25,1124.00,1124.00,133,3,136.00
03/18/2004,18:52,1124.00,1124.00,1124.00,1124.00,0,3,3.00
03/18/2004,18:53,1124.00,1124.00,1124.00,1124.00,0,10,10.00
03/18/2004,18:54,1124.00,1124.00,1124.00,1124.00,0,8,8.00
03/18/2004,18:55,1123.75,1123.75,1123.75,1123.75,0,13,13.00
03/18/2004,18:56,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/18/2004,18:57,1123.75,1123.75,1123.75,1123.75,0,3,3.00
03/18/2004,18:58,1124.00,1124.00,1124.00,1124.00,42,0,42.00
03/18/2004,18:59,1124.00,1124.00,1124.00,1124.00,8,0,8.00
03/18/2004,19:01,1124.00,1124.25,1124.00,1124.25,8,0,8.00
03/18/2004,19:02,1124.00,1124.00,1124.00,1124.00,0,10,10.00
03/18/2004,19:04,1124.00,1124.00,1124.00,1124.00,0,10,10.00
03/18/2004,19:05,1124.00,1124.00,1124.00,1124.00,0,4,4.00
03/18/2004,19:08,1124.00,1124.00,1124.00,1124.00,0,3,3.00
03/18/2004,19:09,1123.75,1124.00,1123.75,1124.00,8,1,9.00
03/18/2004,19:10,1124.00,1124.25,1124.00,1124.25,8,0,8.00
03/18/2004,19:11,1123.75,1123.75,1123.75,1123.75,0,10,10.00
03/18/2004,19:12,1124.00,1124.00,1124.00,1124.00,50,0,50.00
03/18/2004,19:15,1124.00,1124.00,1124.00,1124.00,8,0,8.00
03/18/2004,19:17,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/18/2004,19:18,1123.75,1123.75,1123.75,1123.75,0,2,2.00
03/18/2004,19:19,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/18/2004,19:20,1124.00,1124.00,1124.00,1124.00,3,0,3.00
03/18/2004,19:24,1124.00,1124.00,1124.00,1124.00,25,0,25.00
03/18/2004,19:27,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/18/2004,19:29,1124.00,1124.00,1124.00,1124.00,0,5,5.00
03/18/2004,19:30,1124.00,1124.00,1124.00,1124.00,0,26,26.00
03/18/2004,19:33,1124.00,1124.00,1124.00,1124.00,0,3,3.00
03/18/2004,19:39,1124.00,1124.00,1124.00,1124.00,0,11,11.00
03/18/2004,19:40,1124.00,1124.00,1124.00,1124.00,0,2,2.00
03/18/2004,19:41,1124.00,1124.00,1124.00,1124.00,0,8,8.00
03/18/2004,19:42,1124.00,1124.00,1124.00,1124.00,0,2,2.00
03/18/2004,19:44,1124.25,1124.25,1124.25,1124.25,6,0,6.00
03/18/2004,19:51,1124.25,1124.25,1124.00,1124.00,2,1,3.00
03/18/2004,19:53,1124.25,1124.25,1124.25,1124.25,5,0,5.00
03/18/2004,19:56,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/18/2004,19:57,1124.25,1124.25,1124.25,1124.25,2,0,2.00
03/18/2004,20:01,1124.25,1124.25,1124.25,1124.25,20,0,20.00
03/18/2004,20:02,1124.25,1124.25,1124.25,1124.25,20,0,20.00
03/18/2004,20:03,1124.25,1124.25,1124.25,1124.25,4,0,4.00
03/18/2004,20:04,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/18/2004,20:05,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/18/2004,20:06,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/18/2004,20:07,1124.00,1124.00,1124.00,1124.00,0,2,2.00
03/18/2004,20:09,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/18/2004,20:12,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/18/2004,20:15,1124.25,1124.25,1124.25,1124.25,15,0,15.00
03/18/2004,20:17,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/18/2004,20:18,1124.25,1124.25,1124.25,1124.25,53,0,53.00
03/18/2004,20:20,1124.25,1124.50,1124.25,1124.50,17,0,17.00
03/18/2004,20:21,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/18/2004,20:25,1124.50,1124.50,1124.50,1124.50,3,0,3.00
03/18/2004,20:27,1124.25,1124.50,1124.25,1124.50,1,37,38.00
03/18/2004,20:28,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/18/2004,20:29,1124.25,1124.50,1124.25,1124.50,10,1,11.00
03/18/2004,20:30,1124.50,1124.50,1124.25,1124.50,99,1,100.00
03/18/2004,20:31,1124.50,1124.75,1124.50,1124.50,12,26,38.00
03/18/2004,20:32,1124.50,1124.50,1124.50,1124.50,0,8,8.00
03/18/2004,20:33,1124.50,1124.50,1124.50,1124.50,0,2,2.00
03/18/2004,20:34,1124.50,1124.50,1124.50,1124.50,0,17,17.00
03/18/2004,20:35,1124.75,1124.75,1124.75,1124.75,2,0,2.00
03/18/2004,20:36,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,20:39,1124.50,1124.50,1124.50,1124.50,0,3,3.00
03/18/2004,20:40,1124.50,1124.50,1124.50,1124.50,0,6,6.00
03/18/2004,20:41,1124.50,1124.75,1124.50,1124.75,1,6,7.00
03/18/2004,20:42,1124.25,1124.25,1124.25,1124.25,0,1,1.00
03/18/2004,20:46,1124.50,1124.50,1124.50,1124.50,6,0,6.00
03/18/2004,20:47,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/18/2004,20:48,1124.50,1124.50,1124.50,1124.50,2,0,2.00
03/18/2004,20:50,1124.50,1124.50,1124.50,1124.50,3,0,3.00
03/18/2004,20:52,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/18/2004,20:57,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/18/2004,20:59,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/18/2004,21:04,1124.50,1124.50,1124.50,1124.50,3,0,3.00
03/18/2004,21:06,1124.25,1124.75,1124.25,1124.75,26,1,27.00
03/18/2004,21:07,1124.50,1124.75,1124.50,1124.50,2,7,9.00
03/18/2004,21:10,1124.50,1124.50,1124.50,1124.50,0,19,19.00
03/18/2004,21:11,1124.50,1124.50,1124.50,1124.50,0,5,5.00
03/18/2004,21:12,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,21:15,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,21:16,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,21:17,1124.50,1124.50,1124.50,1124.50,0,2,2.00
03/18/2004,21:18,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/18/2004,21:23,1124.50,1124.50,1124.50,1124.50,0,3,3.00
03/18/2004,21:24,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,21:27,1124.75,1124.75,1124.75,1124.75,2,0,2.00
03/18/2004,21:29,1124.75,1124.75,1124.75,1124.75,5,0,5.00
03/18/2004,21:30,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,21:31,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,21:33,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/18/2004,21:34,1124.75,1124.75,1124.75,1124.75,10,0,10.00
03/18/2004,21:43,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/18/2004,21:44,1124.75,1124.75,1124.75,1124.75,60,0,60.00
03/18/2004,21:46,1124.75,1124.75,1124.75,1124.75,60,0,60.00
03/18/2004,21:47,1124.75,1124.75,1124.50,1124.50,2,1,3.00
03/18/2004,21:48,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/18/2004,21:49,1124.75,1124.75,1124.75,1124.75,38,0,38.00
03/18/2004,21:51,1124.75,1124.75,1124.75,1124.75,2,0,2.00
03/18/2004,21:52,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/18/2004,21:53,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/18/2004,21:54,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/18/2004,21:55,1125.00,1125.00,1124.75,1124.75,1,5,6.00
03/18/2004,21:56,1125.00,1125.00,1125.00,1125.00,10,0,10.00
03/18/2004,21:57,1125.00,1125.00,1124.75,1124.75,1,1,2.00
03/18/2004,21:58,1125.00,1125.00,1125.00,1125.00,220,0,220.00
03/18/2004,21:59,1125.00,1125.00,1125.00,1125.00,29,0,29.00
03/18/2004,22:00,1125.00,1125.00,1125.00,1125.00,20,0,20.00
03/18/2004,22:01,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/18/2004,22:02,1125.00,1125.00,1124.75,1124.75,5,1,6.00
03/18/2004,22:03,1124.75,1124.75,1124.75,1124.75,0,10,10.00
03/18/2004,22:04,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:06,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/18/2004,22:07,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:08,1125.00,1125.00,1125.00,1125.00,22,0,22.00
03/18/2004,22:09,1125.00,1125.00,1125.00,1125.00,7,0,7.00
03/18/2004,22:10,1125.00,1125.00,1125.00,1125.00,23,0,23.00
03/18/2004,22:11,1125.00,1125.00,1125.00,1125.00,40,0,40.00
03/18/2004,22:12,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/18/2004,22:14,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/18/2004,22:15,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/18/2004,22:16,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:19,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/18/2004,22:20,1125.00,1125.25,1125.00,1125.00,21,2,23.00
03/18/2004,22:21,1125.00,1125.00,1125.00,1125.00,0,6,6.00
03/18/2004,22:22,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/18/2004,22:25,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/18/2004,22:27,1125.00,1125.00,1124.75,1124.75,0,9,9.00
03/18/2004,22:31,1125.00,1125.00,1125.00,1125.00,11,0,11.00
03/18/2004,22:32,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:35,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:37,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:38,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/18/2004,22:40,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:41,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/18/2004,22:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,22:47,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/18/2004,22:49,1124.75,1124.75,1124.75,1124.75,0,7,7.00
03/18/2004,22:56,1124.75,1125.00,1124.75,1125.00,3,2,5.00
03/18/2004,22:58,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/18/2004,22:59,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,23:00,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/18/2004,23:03,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/18/2004,23:04,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,23:07,1125.00,1125.00,1125.00,1125.00,4,0,4.00
03/18/2004,23:11,1125.00,1125.00,1125.00,1125.00,19,0,19.00
03/18/2004,23:12,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/18/2004,23:15,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/18/2004,23:23,1125.25,1125.75,1125.25,1125.75,260,1,261.00
03/18/2004,23:24,1125.75,1125.75,1125.50,1125.50,17,1,18.00
03/18/2004,23:25,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/18/2004,23:26,1125.50,1125.50,1125.50,1125.50,0,9,9.00
03/18/2004,23:29,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/18/2004,23:31,1125.50,1125.50,1125.50,1125.50,0,29,29.00
03/18/2004,23:35,1125.75,1125.75,1125.75,1125.75,4,0,4.00
03/18/2004,23:36,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/18/2004,23:38,1125.75,1125.75,1125.75,1125.75,2,0,2.00
03/18/2004,23:40,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/18/2004,23:42,1125.75,1125.75,1125.75,1125.75,10,0,10.00
03/18/2004,23:43,1125.75,1125.75,1125.75,1125.75,3,0,3.00
03/18/2004,23:44,1125.75,1125.75,1125.75,1125.75,30,0,30.00
03/18/2004,23:45,1125.75,1125.75,1125.75,1125.75,59,0,59.00
03/18/2004,23:48,1125.50,1125.50,1125.50,1125.50,0,1,1.00
03/18/2004,23:49,1126.00,1126.75,1126.00,1126.00,462,3,465.00
03/18/2004,23:50,1126.25,1126.25,1126.25,1126.25,11,0,11.00
03/18/2004,23:51,1126.25,1126.50,1126.25,1126.50,25,0,25.00
03/18/2004,23:52,1126.50,1126.75,1126.50,1126.50,8,6,14.00
03/18/2004,23:54,1126.50,1126.50,1126.50,1126.50,0,6,6.00
03/18/2004,23:56,1126.50,1126.50,1126.50,1126.50,0,20,20.00
03/18/2004,23:58,1126.25,1126.50,1126.25,1126.25,2,8,10.00
03/18/2004,23:59,1126.00,1126.00,1126.00,1126.00,0,3,3.00
03/19/2004,00:01,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/19/2004,00:02,1126.25,1126.25,1126.25,1126.25,10,0,10.00
03/19/2004,00:03,1126.25,1126.25,1126.00,1126.00,2,2,4.00
03/19/2004,00:04,1126.25,1126.50,1126.00,1126.50,6,4,10.00
03/19/2004,00:05,1126.00,1126.00,1126.00,1126.00,0,1,1.00
03/19/2004,00:06,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/19/2004,00:07,1126.25,1126.25,1126.00,1126.00,0,3,3.00
03/19/2004,00:09,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/19/2004,00:11,1126.00,1126.00,1126.00,1126.00,0,2,2.00
03/19/2004,00:12,1126.25,1126.25,1126.25,1126.25,3,0,3.00
03/19/2004,00:14,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/19/2004,00:16,1126.25,1126.25,1126.25,1126.25,0,3,3.00
03/19/2004,00:17,1126.50,1126.50,1126.50,1126.50,2,0,2.00
03/19/2004,00:18,1126.50,1126.50,1126.50,1126.50,26,0,26.00
03/19/2004,00:19,1126.75,1126.75,1126.75,1126.75,6,0,6.00
03/19/2004,00:22,1126.75,1126.75,1126.75,1126.75,1,0,1.00
03/19/2004,00:23,1126.75,1126.75,1126.75,1126.75,8,0,8.00
03/19/2004,00:24,1126.50,1126.75,1126.50,1126.75,2,1,3.00
03/19/2004,00:25,1126.75,1126.75,1126.75,1126.75,2,0,2.00
03/19/2004,00:26,1126.75,1126.75,1126.75,1126.75,15,0,15.00
03/19/2004,00:27,1126.75,1126.75,1126.75,1126.75,26,0,26.00
03/19/2004,00:29,1126.75,1126.75,1126.75,1126.75,2,0,2.00
03/19/2004,00:30,1126.75,1126.75,1126.75,1126.75,2,0,2.00
03/19/2004,00:32,1127.00,1127.25,1127.00,1127.25,86,0,86.00
03/19/2004,00:33,1127.00,1127.00,1126.50,1127.00,7,17,24.00
03/19/2004,00:35,1126.75,1126.75,1126.50,1126.50,0,5,5.00
03/19/2004,00:37,1126.50,1126.50,1126.50,1126.50,0,2,2.00
03/19/2004,00:38,1126.50,1126.50,1126.50,1126.50,0,11,11.00
03/19/2004,00:41,1126.75,1126.75,1126.75,1126.75,22,0,22.00
03/19/2004,00:43,1126.75,1126.75,1126.75,1126.75,5,0,5.00
03/19/2004,00:44,1126.75,1126.75,1126.75,1126.75,5,0,5.00
03/19/2004,00:45,1126.75,1126.75,1126.75,1126.75,2,0,2.00
03/19/2004,00:46,1126.75,1126.75,1126.25,1126.50,62,19,81.00
03/19/2004,00:47,1126.50,1126.50,1126.25,1126.50,18,2,20.00
03/19/2004,00:48,1126.50,1126.50,1126.50,1126.50,9,0,9.00
03/19/2004,00:49,1126.25,1126.50,1126.25,1126.50,1,6,7.00
03/19/2004,00:50,1126.50,1126.50,1126.50,1126.50,2,0,2.00
03/19/2004,00:52,1126.50,1126.50,1126.50,1126.50,2,0,2.00
03/19/2004,00:55,1126.50,1126.50,1126.50,1126.50,7,0,7.00
03/19/2004,00:56,1126.50,1126.50,1126.25,1126.25,2,2,4.00
03/19/2004,00:57,1126.25,1126.25,1126.25,1126.25,0,1,1.00
03/19/2004,00:58,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/19/2004,01:00,1126.50,1126.50,1126.50,1126.50,4,0,4.00
03/19/2004,01:01,1126.50,1126.75,1126.50,1126.75,15,0,15.00
03/19/2004,01:02,1126.75,1126.75,1126.75,1126.75,5,0,5.00
03/19/2004,01:05,1126.75,1126.75,1126.75,1126.75,46,0,46.00
03/19/2004,01:06,1126.75,1126.75,1126.50,1126.50,15,1,16.00
03/19/2004,01:07,1126.50,1126.75,1126.50,1126.75,2,3,5.00
03/19/2004,01:09,1126.50,1126.75,1126.50,1126.75,3,23,26.00
03/19/2004,01:10,1126.25,1126.25,1126.25,1126.25,0,6,6.00
03/19/2004,01:11,1126.25,1126.25,1126.25,1126.25,0,6,6.00
03/19/2004,01:12,1126.00,1126.00,1125.75,1126.00,1,18,19.00
03/19/2004,01:13,1126.00,1126.00,1126.00,1126.00,3,0,3.00
03/19/2004,01:15,1126.00,1126.00,1125.75,1125.75,3,1,4.00
03/19/2004,01:19,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/19/2004,01:20,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/19/2004,01:21,1125.75,1125.75,1125.75,1125.75,0,3,3.00
03/19/2004,01:22,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/19/2004,01:24,1126.00,1126.00,1125.75,1125.75,10,1,11.00
03/19/2004,01:25,1125.75,1126.25,1125.75,1126.25,20,27,47.00
03/19/2004,01:26,1126.25,1126.25,1126.25,1126.25,3,0,3.00
03/19/2004,01:27,1126.00,1126.00,1126.00,1126.00,0,3,3.00
03/19/2004,01:28,1126.00,1126.00,1126.00,1126.00,0,39,39.00
03/19/2004,01:29,1126.00,1126.00,1126.00,1126.00,0,20,20.00
03/19/2004,01:30,1125.75,1125.75,1125.50,1125.75,5,32,37.00
03/19/2004,01:31,1125.75,1126.00,1125.25,1126.00,19,11,30.00
03/19/2004,01:32,1126.00,1126.00,1125.50,1125.75,7,5,12.00
03/19/2004,01:33,1125.50,1125.50,1125.25,1125.25,0,37,37.00
03/19/2004,01:34,1125.25,1125.25,1125.25,1125.25,0,11,11.00
03/19/2004,01:35,1125.25,1125.25,1124.75,1125.25,5,94,99.00
03/19/2004,01:36,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/19/2004,01:38,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/19/2004,01:39,1125.50,1125.50,1125.25,1125.25,8,1,9.00
03/19/2004,01:40,1125.50,1125.50,1125.25,1125.25,15,1,16.00
03/19/2004,01:41,1125.25,1125.50,1125.25,1125.50,1,1,2.00
03/19/2004,01:42,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/19/2004,01:44,1125.25,1125.25,1125.25,1125.25,0,12,12.00
03/19/2004,01:47,1125.25,1125.50,1125.25,1125.50,3,12,15.00
03/19/2004,01:52,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/19/2004,01:54,1125.25,1125.25,1125.00,1125.25,2,11,13.00
03/19/2004,01:55,1125.00,1125.75,1125.00,1125.50,128,17,145.00
03/19/2004,01:56,1125.75,1125.75,1125.50,1125.50,3,7,10.00
03/19/2004,01:57,1125.75,1125.75,1125.75,1125.75,10,0,10.00
03/19/2004,01:59,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/19/2004,02:00,1125.50,1126.00,1125.50,1126.00,145,3,148.00
03/19/2004,02:01,1126.00,1126.25,1125.50,1125.50,65,71,136.00
03/19/2004,02:02,1125.75,1125.75,1125.50,1125.50,6,2,8.00
03/19/2004,02:03,1125.75,1125.75,1125.50,1125.50,5,22,27.00
03/19/2004,02:04,1125.50,1125.50,1125.50,1125.50,0,13,13.00
03/19/2004,02:05,1125.50,1125.50,1125.00,1125.00,6,59,65.00
03/19/2004,02:06,1125.00,1125.50,1125.00,1125.50,36,1,37.00
03/19/2004,02:07,1125.25,1125.25,1125.25,1125.25,0,12,12.00
03/19/2004,02:08,1125.50,1125.50,1125.00,1125.00,2,110,112.00
03/19/2004,02:09,1125.00,1125.25,1125.00,1125.00,17,25,42.00
03/19/2004,02:10,1125.00,1125.00,1125.00,1125.00,0,15,15.00
03/19/2004,02:11,1124.75,1124.75,1124.75,1124.75,0,35,35.00
03/19/2004,02:12,1124.50,1124.75,1124.50,1124.50,2,51,53.00
03/19/2004,02:13,1124.25,1124.25,1124.25,1124.25,0,87,87.00
03/19/2004,02:14,1124.25,1124.25,1124.00,1124.25,8,157,165.00
03/19/2004,02:15,1124.25,1124.25,1124.25,1124.25,41,0,41.00
03/19/2004,02:16,1124.25,1124.50,1124.00,1124.25,52,53,105.00
03/19/2004,02:17,1124.25,1124.25,1124.00,1124.00,10,1,11.00
03/19/2004,02:18,1124.00,1124.00,1123.75,1123.75,0,97,97.00
03/19/2004,02:19,1123.75,1124.00,1123.75,1123.75,11,28,39.00
03/19/2004,02:20,1124.00,1124.00,1123.75,1123.75,11,12,23.00
03/19/2004,02:21,1124.00,1124.00,1124.00,1124.00,2,0,2.00
03/19/2004,02:22,1124.00,1124.00,1123.75,1123.75,15,32,47.00
03/19/2004,02:23,1124.00,1124.00,1124.00,1124.00,3,0,3.00
03/19/2004,02:24,1124.00,1124.25,1123.75,1124.00,100,16,116.00
03/19/2004,02:25,1124.00,1124.75,1124.00,1124.50,121,11,132.00
03/19/2004,02:26,1124.50,1124.50,1124.25,1124.25,0,10,10.00
03/19/2004,02:27,1124.50,1124.75,1124.25,1124.50,51,32,83.00
03/19/2004,02:28,1124.50,1124.75,1124.50,1124.75,28,41,69.00
03/19/2004,02:29,1124.50,1124.75,1124.25,1124.25,88,36,124.00
03/19/2004,02:30,1124.50,1124.75,1124.25,1124.25,58,12,70.00
03/19/2004,02:31,1124.50,1124.50,1124.25,1124.25,127,6,133.00
03/19/2004,02:32,1124.25,1124.25,1124.00,1124.00,0,28,28.00
03/19/2004,02:33,1124.00,1124.00,1124.00,1124.00,0,20,20.00
03/19/2004,02:34,1124.00,1124.25,1124.00,1124.25,31,7,38.00
03/19/2004,02:35,1124.25,1124.25,1124.00,1124.00,17,11,28.00
03/19/2004,02:36,1124.00,1124.00,1124.00,1124.00,0,10,10.00
03/19/2004,02:37,1124.00,1124.25,1124.00,1124.00,1,48,49.00
03/19/2004,02:38,1124.00,1124.00,1124.00,1124.00,0,45,45.00
03/19/2004,02:39,1124.00,1124.25,1124.00,1124.25,10,15,25.00
03/19/2004,02:40,1124.00,1124.00,1124.00,1124.00,0,21,21.00
03/19/2004,02:41,1124.00,1124.25,1124.00,1124.25,1,10,11.00
03/19/2004,02:42,1124.00,1124.00,1124.00,1124.00,0,10,10.00
03/19/2004,02:43,1124.25,1124.25,1124.00,1124.00,107,2,109.00
03/19/2004,02:44,1124.00,1124.25,1124.00,1124.25,4,10,14.00
03/19/2004,02:45,1124.25,1124.25,1124.25,1124.25,14,0,14.00
03/19/2004,02:46,1124.25,1124.50,1124.25,1124.50,7,0,7.00
03/19/2004,02:47,1124.25,1124.25,1124.25,1124.25,0,30,30.00
03/19/2004,02:48,1124.25,1124.50,1124.25,1124.50,10,11,21.00
03/19/2004,02:49,1124.25,1124.25,1124.25,1124.25,0,10,10.00
03/19/2004,02:50,1124.25,1124.25,1124.25,1124.25,0,5,5.00
03/19/2004,02:51,1124.25,1124.25,1124.25,1124.25,0,10,10.00
03/19/2004,02:52,1124.25,1124.25,1124.25,1124.25,0,6,6.00
03/19/2004,02:53,1124.25,1124.25,1124.25,1124.25,0,32,32.00
03/19/2004,02:54,1124.25,1124.25,1124.25,1124.25,0,12,12.00
03/19/2004,02:55,1124.25,1124.25,1124.25,1124.25,0,7,7.00
03/19/2004,02:56,1124.25,1124.50,1124.25,1124.25,1,10,11.00
03/19/2004,02:57,1124.50,1124.50,1124.25,1124.25,2,5,7.00
03/19/2004,02:58,1124.25,1124.50,1124.25,1124.25,11,10,21.00
03/19/2004,02:59,1124.25,1124.25,1124.25,1124.25,0,7,7.00
03/19/2004,03:00,1124.25,1124.50,1124.25,1124.50,1,7,8.00
03/19/2004,03:01,1124.25,1124.50,1124.25,1124.50,213,16,229.00
03/19/2004,03:02,1124.25,1124.50,1124.25,1124.25,4,24,28.00
03/19/2004,03:03,1124.50,1124.50,1124.50,1124.50,8,0,8.00
03/19/2004,03:04,1124.50,1124.50,1124.25,1124.25,2,21,23.00
03/19/2004,03:05,1124.25,1124.25,1124.25,1124.25,0,23,23.00
03/19/2004,03:06,1124.50,1124.50,1124.25,1124.25,1,12,13.00
03/19/2004,03:07,1124.25,1124.25,1124.25,1124.25,0,25,25.00
03/19/2004,03:08,1124.50,1124.50,1124.25,1124.50,65,11,76.00
03/19/2004,03:09,1124.25,1124.25,1124.00,1124.00,0,62,62.00
03/19/2004,03:10,1124.00,1124.00,1123.50,1123.50,5,76,81.00
03/19/2004,03:11,1123.50,1123.75,1123.50,1123.75,43,5,48.00
03/19/2004,03:12,1123.75,1124.00,1123.50,1124.00,37,8,45.00
03/19/2004,03:13,1123.75,1123.75,1123.50,1123.50,0,94,94.00
03/19/2004,03:14,1123.75,1123.75,1123.50,1123.50,3,12,15.00
03/19/2004,03:15,1123.50,1123.50,1123.25,1123.50,1,82,83.00
03/19/2004,03:16,1123.25,1123.50,1123.25,1123.25,1,23,24.00
03/19/2004,03:17,1123.25,1123.25,1123.00,1123.25,2,142,144.00
03/19/2004,03:18,1123.00,1123.00,1123.00,1123.00,0,34,34.00
03/19/2004,03:19,1123.00,1123.00,1123.00,1123.00,0,53,53.00
03/19/2004,03:20,1123.00,1123.25,1123.00,1123.25,3,13,16.00
03/19/2004,03:21,1123.00,1123.00,1123.00,1123.00,0,40,40.00
03/19/2004,03:22,1122.75,1122.75,1122.75,1122.75,0,24,24.00
03/19/2004,03:23,1122.75,1123.00,1122.75,1123.00,3,24,27.00
03/19/2004,03:24,1122.75,1123.00,1122.75,1123.00,18,17,35.00
03/19/2004,03:25,1122.75,1123.00,1122.75,1123.00,60,36,96.00
03/19/2004,03:26,1123.00,1123.00,1122.75,1123.00,70,12,82.00
03/19/2004,03:27,1122.75,1123.00,1122.75,1122.75,6,53,59.00
03/19/2004,03:28,1122.75,1122.75,1122.75,1122.75,0,33,33.00
03/19/2004,03:29,1122.75,1122.75,1122.75,1122.75,0,27,27.00
03/19/2004,03:30,1123.00,1123.00,1122.75,1122.75,10,28,38.00
03/19/2004,03:31,1123.00,1123.00,1122.75,1122.75,1,24,25.00
03/19/2004,03:32,1122.75,1123.00,1122.75,1123.00,5,37,42.00
03/19/2004,03:33,1122.75,1123.00,1122.75,1123.00,62,12,74.00
03/19/2004,03:34,1122.75,1123.00,1122.75,1122.75,23,156,179.00
03/19/2004,03:35,1123.00,1123.00,1122.75,1123.00,12,12,24.00
03/19/2004,03:36,1122.75,1123.00,1122.50,1122.50,15,66,81.00
03/19/2004,03:37,1122.75,1122.75,1122.50,1122.50,31,15,46.00
03/19/2004,03:38,1122.75,1122.75,1122.50,1122.75,24,13,37.00
03/19/2004,03:39,1122.50,1122.50,1122.50,1122.50,0,24,24.00
03/19/2004,03:40,1122.50,1122.50,1122.50,1122.50,0,25,25.00
03/19/2004,03:41,1122.50,1122.50,1122.50,1122.50,0,24,24.00
03/19/2004,03:42,1122.50,1122.50,1122.50,1122.50,0,12,12.00
03/19/2004,03:43,1122.50,1122.50,1122.50,1122.50,0,21,21.00
03/19/2004,03:44,1122.50,1122.50,1122.50,1122.50,0,24,24.00
03/19/2004,03:45,1122.50,1122.50,1122.50,1122.50,0,22,22.00
03/19/2004,03:46,1122.50,1122.75,1122.50,1122.50,6,29,35.00
03/19/2004,03:47,1122.50,1122.50,1122.50,1122.50,0,13,13.00
03/19/2004,03:48,1122.50,1122.50,1122.50,1122.50,0,14,14.00
03/19/2004,03:49,1122.50,1122.50,1122.25,1122.25,0,24,24.00
03/19/2004,03:50,1122.25,1122.50,1122.25,1122.25,30,27,57.00
03/19/2004,03:51,1122.25,1122.25,1122.25,1122.25,0,18,18.00
03/19/2004,03:52,1122.25,1122.25,1122.25,1122.25,0,12,12.00
03/19/2004,03:53,1122.25,1122.50,1122.25,1122.25,2,13,15.00
03/19/2004,03:54,1122.25,1122.25,1122.25,1122.25,0,42,42.00
03/19/2004,03:55,1122.25,1122.50,1122.25,1122.25,1,56,57.00
03/19/2004,03:56,1122.25,1122.50,1122.25,1122.25,5,69,74.00
03/19/2004,03:57,1122.25,1122.50,1122.25,1122.25,3,38,41.00
03/19/2004,03:58,1122.25,1122.25,1122.00,1122.00,0,76,76.00
03/19/2004,03:59,1122.00,1122.00,1122.00,1122.00,0,28,28.00
03/19/2004,04:00,1122.00,1122.00,1121.75,1121.75,0,151,151.00
03/19/2004,04:01,1121.50,1121.75,1121.50,1121.75,27,30,57.00
03/19/2004,04:02,1121.75,1121.75,1121.50,1121.50,33,51,84.00
03/19/2004,04:03,1121.50,1121.50,1121.25,1121.50,26,67,93.00
03/19/2004,04:04,1121.50,1121.75,1121.50,1121.75,38,14,52.00
03/19/2004,04:05,1121.75,1121.75,1121.50,1121.50,8,25,33.00
03/19/2004,04:06,1121.50,1121.50,1121.50,1121.50,0,13,13.00
03/19/2004,04:07,1121.50,1121.50,1121.50,1121.50,0,6,6.00
03/19/2004,04:08,1121.50,1121.50,1121.50,1121.50,0,36,36.00
03/19/2004,04:09,1121.25,1121.50,1121.25,1121.25,5,88,93.00
03/19/2004,04:10,1121.25,1121.50,1121.00,1121.00,5,153,158.00
03/19/2004,04:11,1120.75,1121.00,1120.75,1121.00,133,27,160.00
03/19/2004,04:12,1121.00,1121.25,1120.75,1120.75,24,83,107.00
03/19/2004,04:13,1120.75,1121.25,1120.75,1121.00,50,28,78.00
03/19/2004,04:14,1121.00,1121.00,1120.75,1120.75,61,20,81.00
03/19/2004,04:15,1120.75,1121.00,1120.50,1120.75,28,103,131.00
03/19/2004,04:16,1120.75,1120.75,1120.50,1120.75,44,35,79.00
03/19/2004,04:17,1120.75,1120.75,1120.50,1120.50,13,27,40.00
03/19/2004,04:18,1120.75,1120.75,1120.25,1120.50,51,214,265.00
03/19/2004,04:19,1120.25,1120.50,1120.25,1120.50,32,31,63.00
03/19/2004,04:20,1120.50,1120.75,1120.50,1120.75,173,6,179.00
03/19/2004,04:21,1120.75,1120.75,1120.50,1120.50,15,8,23.00
03/19/2004,04:22,1120.50,1120.75,1120.25,1120.50,28,47,75.00
03/19/2004,04:23,1120.50,1120.50,1120.00,1120.25,38,63,101.00
03/19/2004,04:24,1120.25,1120.25,1120.00,1120.25,131,21,152.00
03/19/2004,04:25,1120.25,1120.50,1120.25,1120.25,19,24,43.00
03/19/2004,04:26,1120.25,1120.25,1120.00,1120.00,27,7,34.00
03/19/2004,04:27,1120.25,1120.50,1120.00,1120.25,20,15,35.00
03/19/2004,04:28,1120.25,1120.25,1120.00,1120.25,9,10,19.00
03/19/2004,04:29,1120.25,1120.25,1120.25,1120.25,18,0,18.00
03/19/2004,04:30,1120.00,1120.00,1120.00,1120.00,0,6,6.00
03/19/2004,04:31,1120.25,1120.25,1120.00,1120.00,23,25,48.00
03/19/2004,04:32,1120.25,1120.50,1120.00,1120.25,8,19,27.00
03/19/2004,04:33,1120.25,1120.25,1120.25,1120.25,18,0,18.00
03/19/2004,04:34,1120.25,1120.50,1120.25,1120.50,10,0,10.00
03/19/2004,04:35,1120.50,1120.75,1120.50,1120.75,36,0,36.00
03/19/2004,04:36,1120.75,1121.25,1120.75,1121.25,143,0,143.00
03/19/2004,04:37,1121.00,1121.25,1120.75,1120.75,7,38,45.00
03/19/2004,04:38,1121.00,1121.00,1120.75,1121.00,14,21,35.00
03/19/2004,04:39,1121.00,1121.25,1120.75,1121.00,22,24,46.00
03/19/2004,04:40,1121.00,1121.25,1121.00,1121.00,12,5,17.00
03/19/2004,04:41,1121.00,1121.00,1121.00,1121.00,0,12,12.00
03/19/2004,04:42,1120.75,1120.75,1120.75,1120.75,0,27,27.00
03/19/2004,04:43,1121.00,1121.00,1120.75,1120.75,23,1,24.00
03/19/2004,04:44,1121.00,1121.00,1120.75,1120.75,8,3,11.00
03/19/2004,04:45,1121.00,1121.25,1121.00,1121.25,49,0,49.00
03/19/2004,04:46,1121.00,1121.50,1121.00,1121.50,73,18,91.00
03/19/2004,04:47,1121.25,1121.75,1121.25,1121.75,87,86,173.00
03/19/2004,04:48,1121.50,1121.50,1121.25,1121.50,1,58,59.00
03/19/2004,04:49,1121.25,1121.25,1120.75,1120.75,53,150,203.00
03/19/2004,04:50,1120.50,1121.00,1120.50,1120.50,61,67,128.00
03/19/2004,04:51,1120.50,1120.50,1120.25,1120.25,48,108,156.00
03/19/2004,04:52,1120.50,1120.50,1120.25,1120.50,74,50,124.00
03/19/2004,04:53,1120.50,1121.00,1120.50,1121.00,91,0,91.00
03/19/2004,04:54,1121.00,1121.00,1120.75,1121.00,124,10,134.00
03/19/2004,04:55,1121.25,1121.25,1121.25,1121.25,4,0,4.00
03/19/2004,04:56,1121.25,1121.25,1121.25,1121.25,21,0,21.00
03/19/2004,04:58,1121.00,1121.00,1121.00,1121.00,0,5,5.00
03/19/2004,04:59,1121.25,1121.25,1121.25,1121.25,24,0,24.00
03/19/2004,05:00,1121.50,1121.75,1121.50,1121.75,92,2,94.00
03/19/2004,05:01,1121.50,1121.75,1121.50,1121.50,5,29,34.00
03/19/2004,05:02,1121.50,1121.50,1121.25,1121.25,0,6,6.00
03/19/2004,05:03,1121.50,1121.50,1121.50,1121.50,19,0,19.00
03/19/2004,05:04,1121.75,1122.00,1121.75,1121.75,59,7,66.00
03/19/2004,05:05,1121.75,1122.00,1121.50,1121.75,49,9,58.00
03/19/2004,05:06,1121.75,1121.75,1121.50,1121.50,4,3,7.00
03/19/2004,05:07,1121.75,1121.75,1121.75,1121.75,61,0,61.00
03/19/2004,05:08,1122.00,1122.25,1122.00,1122.25,97,2,99.00
03/19/2004,05:09,1122.25,1123.25,1122.25,1122.75,167,106,273.00
03/19/2004,05:10,1122.75,1122.75,1122.50,1122.75,3,64,67.00
03/19/2004,05:11,1122.50,1122.75,1122.50,1122.50,7,11,18.00
03/19/2004,05:12,1122.50,1122.50,1122.25,1122.50,2,16,18.00
03/19/2004,05:13,1122.50,1122.50,1122.25,1122.25,4,11,15.00
03/19/2004,05:14,1122.25,1122.50,1122.25,1122.50,1,23,24.00
03/19/2004,05:15,1122.25,1122.25,1122.25,1122.25,0,4,4.00
03/19/2004,05:16,1122.25,1122.25,1122.25,1122.25,0,22,22.00
03/19/2004,05:17,1122.25,1122.25,1122.25,1122.25,0,13,13.00
03/19/2004,05:18,1122.25,1122.50,1122.25,1122.50,2,18,20.00
03/19/2004,05:19,1122.25,1122.25,1122.25,1122.25,0,2,2.00
03/19/2004,05:20,1122.25,1122.50,1122.25,1122.50,39,10,49.00
03/19/2004,05:21,1122.50,1122.50,1122.50,1122.50,24,0,24.00
03/19/2004,05:22,1122.25,1122.25,1122.25,1122.25,0,10,10.00
03/19/2004,05:23,1122.50,1122.50,1122.50,1122.50,10,0,10.00
03/19/2004,05:24,1122.50,1122.50,1122.50,1122.50,1,0,1.00
03/19/2004,05:25,1122.50,1122.50,1122.25,1122.25,3,116,119.00
03/19/2004,05:26,1122.25,1122.25,1122.00,1122.25,10,12,22.00
03/19/2004,05:27,1122.25,1122.25,1122.00,1122.00,21,18,39.00
03/19/2004,05:30,1122.25,1122.25,1122.25,1122.25,2,0,2.00
03/19/2004,05:31,1122.00,1122.25,1122.00,1122.00,16,6,22.00
03/19/2004,05:32,1122.00,1122.00,1122.00,1122.00,0,25,25.00
03/19/2004,05:33,1122.25,1122.25,1122.25,1122.25,25,0,25.00
03/19/2004,05:34,1122.00,1122.25,1122.00,1122.00,46,51,97.00
03/19/2004,05:35,1122.25,1122.25,1122.00,1122.25,38,3,41.00
03/19/2004,05:36,1122.25,1122.25,1122.25,1122.25,79,0,79.00
03/19/2004,05:37,1122.00,1122.25,1121.75,1122.00,40,172,212.00
03/19/2004,05:38,1122.25,1122.50,1122.25,1122.25,79,2,81.00
03/19/2004,05:39,1122.50,1122.50,1122.50,1122.50,49,0,49.00
03/19/2004,05:41,1122.25,1122.25,1122.25,1122.25,0,50,50.00
03/19/2004,05:42,1122.50,1122.50,1122.50,1122.50,1,0,1.00
03/19/2004,05:43,1122.25,1122.25,1122.00,1122.00,0,21,21.00
03/19/2004,05:44,1122.00,1122.25,1122.00,1122.00,2,34,36.00
03/19/2004,05:45,1122.25,1122.25,1122.00,1122.00,12,7,19.00
03/19/2004,05:46,1122.00,1122.00,1121.75,1121.75,0,25,25.00
03/19/2004,05:47,1121.75,1121.75,1121.25,1121.25,0,91,91.00
03/19/2004,05:48,1121.25,1121.25,1121.00,1121.00,0,97,97.00
03/19/2004,05:49,1121.00,1121.00,1121.00,1121.00,0,15,15.00
03/19/2004,05:50,1121.00,1121.00,1121.00,1121.00,0,13,13.00
03/19/2004,05:51,1121.00,1121.00,1121.00,1121.00,0,14,14.00
03/19/2004,05:52,1121.25,1121.25,1121.00,1121.00,1,32,33.00
03/19/2004,05:53,1120.75,1121.00,1120.75,1121.00,3,56,59.00
03/19/2004,05:54,1120.75,1121.00,1120.75,1121.00,29,5,34.00
03/19/2004,05:55,1121.25,1121.25,1121.00,1121.00,25,75,100.00
03/19/2004,05:56,1121.00,1121.00,1121.00,1121.00,0,4,4.00
03/19/2004,05:57,1121.00,1121.00,1121.00,1121.00,0,3,3.00
03/19/2004,05:58,1120.75,1120.75,1120.75,1120.75,0,63,63.00
03/19/2004,05:59,1120.75,1121.00,1120.75,1120.75,12,14,26.00
03/19/2004,06:00,1120.75,1120.75,1120.75,1120.75,0,3,3.00
03/19/2004,06:01,1121.00,1121.00,1121.00,1121.00,58,0,58.00
03/19/2004,06:02,1121.00,1121.25,1121.00,1121.25,81,0,81.00
03/19/2004,06:03,1121.25,1121.50,1121.25,1121.25,10,108,118.00
03/19/2004,06:04,1121.25,1121.50,1121.25,1121.50,33,1,34.00
03/19/2004,06:05,1121.75,1121.75,1121.75,1121.75,6,0,6.00
03/19/2004,06:06,1121.75,1121.75,1121.25,1121.25,10,25,35.00
03/19/2004,06:07,1121.50,1121.50,1121.25,1121.50,24,1,25.00
03/19/2004,06:08,1121.50,1121.75,1121.50,1121.75,32,0,32.00
03/19/2004,06:09,1121.75,1122.00,1121.75,1121.75,37,31,68.00
03/19/2004,06:10,1121.75,1122.00,1121.75,1121.75,5,9,14.00
03/19/2004,06:11,1122.00,1122.25,1122.00,1122.25,33,0,33.00
03/19/2004,06:12,1122.25,1122.25,1122.25,1122.25,24,0,24.00
03/19/2004,06:13,1122.25,1122.25,1122.25,1122.25,28,0,28.00
03/19/2004,06:14,1122.25,1122.50,1122.25,1122.50,11,0,11.00
03/19/2004,06:15,1122.50,1122.50,1122.50,1122.50,1,0,1.00
03/19/2004,06:16,1122.50,1122.50,1122.50,1122.50,52,0,52.00
03/19/2004,06:17,1122.50,1122.75,1122.50,1122.50,70,37,107.00
03/19/2004,06:18,1122.75,1123.00,1122.75,1123.00,50,0,50.00
03/19/2004,06:19,1123.00,1123.00,1122.75,1123.00,54,107,161.00
03/19/2004,06:20,1123.00,1123.25,1123.00,1123.25,32,0,32.00
03/19/2004,06:21,1123.00,1123.25,1122.75,1123.25,3,29,32.00
03/19/2004,06:22,1123.00,1123.25,1122.75,1123.00,10,17,27.00
03/19/2004,06:23,1122.75,1122.75,1122.75,1122.75,0,70,70.00
03/19/2004,06:24,1122.75,1122.75,1122.50,1122.50,0,23,23.00
03/19/2004,06:25,1122.50,1122.50,1122.50,1122.50,0,1,1.00
03/19/2004,06:26,1122.50,1122.50,1122.00,1122.00,0,35,35.00
03/19/2004,06:27,1122.25,1122.50,1122.25,1122.50,34,0,34.00
03/19/2004,06:28,1122.50,1122.75,1122.25,1122.75,37,3,40.00
03/19/2004,06:29,1122.50,1122.50,1122.50,1122.50,0,63,63.00
03/19/2004,06:30,1122.25,1122.50,1122.00,1122.00,10,166,176.00
03/19/2004,06:31,1122.00,1122.00,1122.00,1122.00,0,4,4.00
03/19/2004,06:33,1122.25,1122.25,1122.25,1122.25,6,0,6.00
03/19/2004,06:34,1122.25,1123.00,1122.25,1122.75,416,32,448.00
03/19/2004,06:35,1123.00,1123.00,1122.75,1122.75,4,162,166.00
03/19/2004,06:36,1122.75,1123.00,1122.75,1123.00,34,24,58.00
03/19/2004,06:37,1123.00,1123.00,1122.75,1122.75,2,37,39.00
03/19/2004,06:38,1122.75,1122.75,1122.75,1122.75,0,6,6.00
03/19/2004,06:39,1122.75,1122.75,1122.75,1122.75,0,3,3.00
03/19/2004,06:40,1122.75,1122.75,1122.00,1122.25,51,336,387.00
03/19/2004,06:41,1122.25,1122.50,1122.25,1122.50,10,8,18.00
03/19/2004,06:42,1122.50,1123.00,1122.50,1122.75,289,10,299.00
03/19/2004,06:43,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/19/2004,06:44,1123.00,1123.00,1123.00,1123.00,10,0,10.00
03/19/2004,06:45,1122.75,1123.00,1122.75,1123.00,1,5,6.00
03/19/2004,06:46,1123.00,1123.00,1123.00,1123.00,118,0,118.00
03/19/2004,06:47,1123.00,1123.25,1123.00,1123.00,92,2,94.00
03/19/2004,06:48,1123.00,1123.00,1122.50,1122.75,24,210,234.00
03/19/2004,06:49,1122.75,1123.25,1122.75,1123.25,89,2,91.00
03/19/2004,06:50,1123.25,1123.50,1123.25,1123.50,81,0,81.00
03/19/2004,06:51,1123.50,1123.75,1123.25,1123.50,134,69,203.00
03/19/2004,06:52,1123.25,1123.50,1123.25,1123.25,45,2,47.00
03/19/2004,06:53,1123.25,1123.50,1123.25,1123.50,13,1,14.00
03/19/2004,06:54,1123.25,1123.25,1123.25,1123.25,0,2,2.00
03/19/2004,06:55,1123.50,1123.50,1123.50,1123.50,48,0,48.00
03/19/2004,06:56,1123.50,1123.50,1123.50,1123.50,130,0,130.00
03/19/2004,06:57,1123.50,1123.50,1123.25,1123.50,10,1,11.00
03/19/2004,06:58,1123.50,1123.50,1123.50,1123.50,37,0,37.00
03/19/2004,06:59,1123.50,1123.75,1123.50,1123.50,5,6,11.00
03/19/2004,07:00,1123.75,1123.75,1123.50,1123.75,8,1,9.00
03/19/2004,07:01,1123.50,1124.00,1123.50,1124.00,123,11,134.00
03/19/2004,07:02,1124.00,1124.00,1123.75,1124.00,9,18,27.00
03/19/2004,07:03,1124.00,1124.00,1123.75,1124.00,43,5,48.00
03/19/2004,07:04,1124.00,1124.00,1123.75,1124.00,3,1,4.00
03/19/2004,07:05,1124.00,1124.25,1124.00,1124.25,81,0,81.00
03/19/2004,07:06,1124.00,1124.25,1124.00,1124.25,7,1,8.00
03/19/2004,07:07,1124.00,1124.25,1124.00,1124.25,4,12,16.00
03/19/2004,07:08,1124.25,1124.25,1124.00,1124.25,6,3,9.00
03/19/2004,07:10,1124.25,1124.25,1124.00,1124.25,5,5,10.00
03/19/2004,07:11,1124.00,1124.25,1124.00,1124.00,2,58,60.00
03/19/2004,07:12,1124.00,1124.00,1123.75,1124.00,2,102,104.00
03/19/2004,07:13,1123.75,1124.00,1123.75,1124.00,1,8,9.00
03/19/2004,07:14,1124.00,1124.00,1123.75,1124.00,10,5,15.00
03/19/2004,07:15,1124.00,1124.00,1123.75,1124.00,63,6,69.00
03/19/2004,07:16,1123.75,1123.75,1123.75,1123.75,0,62,62.00
03/19/2004,07:17,1123.75,1123.75,1123.75,1123.75,0,12,12.00
03/19/2004,07:18,1123.75,1123.75,1123.50,1123.50,0,18,18.00
03/19/2004,07:19,1123.50,1124.00,1123.50,1124.00,6,1,7.00
03/19/2004,07:20,1124.00,1124.00,1124.00,1124.00,23,0,23.00
03/19/2004,07:21,1123.75,1123.75,1123.75,1123.75,0,1,1.00
03/19/2004,07:22,1123.75,1123.75,1123.75,1123.75,0,38,38.00
03/19/2004,07:23,1123.75,1124.00,1123.75,1124.00,5,26,31.00
03/19/2004,07:24,1124.00,1124.00,1124.00,1124.00,39,0,39.00
03/19/2004,07:25,1124.00,1124.00,1123.75,1123.75,45,11,56.00
03/19/2004,07:26,1123.75,1123.75,1123.50,1123.75,25,73,98.00
03/19/2004,07:27,1123.75,1123.75,1123.25,1123.25,6,159,165.00
03/19/2004,07:28,1123.50,1123.75,1123.25,1123.50,254,12,266.00
03/19/2004,07:29,1123.75,1123.75,1123.50,1123.50,52,2,54.00
03/19/2004,07:30,1123.50,1123.50,1123.50,1123.50,0,1,1.00
03/19/2004,07:31,1123.75,1123.75,1123.75,1123.75,54,0,54.00
03/19/2004,07:32,1123.75,1123.75,1123.50,1123.75,7,1,8.00
03/19/2004,07:33,1123.75,1123.75,1123.50,1123.50,5,1,6.00
03/19/2004,07:34,1123.75,1123.75,1123.50,1123.75,7,1,8.00
03/19/2004,07:35,1123.75,1123.75,1123.75,1123.75,2,0,2.00
03/19/2004,07:36,1123.75,1123.75,1123.75,1123.75,3,0,3.00
03/19/2004,07:37,1123.75,1123.75,1123.75,1123.75,99,0,99.00
03/19/2004,07:38,1123.75,1123.75,1123.50,1123.50,51,51,102.00
03/19/2004,07:39,1123.75,1123.75,1123.50,1123.75,30,1,31.00
03/19/2004,07:40,1123.75,1123.75,1123.50,1123.50,1,10,11.00
03/19/2004,07:41,1123.75,1123.75,1123.50,1123.50,21,15,36.00
03/19/2004,07:42,1123.75,1123.75,1123.50,1123.50,7,60,67.00
03/19/2004,07:43,1123.75,1123.75,1123.50,1123.50,1,31,32.00
03/19/2004,07:44,1123.50,1123.75,1123.50,1123.75,5,3,8.00
03/19/2004,07:45,1123.50,1123.75,1123.50,1123.50,15,81,96.00
03/19/2004,07:46,1123.75,1123.75,1123.50,1123.75,6,1,7.00
03/19/2004,07:47,1123.50,1123.50,1123.50,1123.50,0,49,49.00
03/19/2004,07:48,1123.50,1123.50,1123.25,1123.50,97,89,186.00
03/19/2004,07:49,1123.50,1123.50,1123.50,1123.50,14,0,14.00
03/19/2004,07:50,1123.50,1123.50,1123.50,1123.50,10,0,10.00
03/19/2004,07:51,1123.50,1123.75,1123.25,1123.50,142,98,240.00
03/19/2004,07:52,1123.75,1123.75,1123.50,1123.75,116,3,119.00
03/19/2004,07:53,1124.00,1124.00,1123.75,1123.75,14,14,28.00
03/19/2004,07:54,1123.75,1123.75,1123.75,1123.75,0,75,75.00
03/19/2004,07:55,1123.50,1123.75,1123.50,1123.75,56,80,136.00
03/19/2004,07:56,1123.50,1123.50,1123.50,1123.50,0,148,148.00
03/19/2004,07:57,1123.50,1123.75,1123.50,1123.75,2,8,10.00
03/19/2004,07:58,1123.75,1123.75,1123.50,1123.75,9,21,30.00
03/19/2004,07:59,1123.50,1123.75,1123.50,1123.50,1,79,80.00
03/19/2004,08:00,1123.25,1123.75,1123.25,1123.75,110,34,144.00
03/19/2004,08:01,1123.50,1124.00,1123.50,1123.75,168,36,204.00
03/19/2004,08:02,1123.75,1124.25,1123.75,1124.00,258,237,495.00
03/19/2004,08:03,1124.00,1124.00,1124.00,1124.00,0,41,41.00
03/19/2004,08:04,1124.00,1124.00,1123.75,1124.00,23,471,494.00
03/19/2004,08:05,1124.00,1124.00,1123.75,1124.00,105,2,107.00
03/19/2004,08:06,1124.25,1124.25,1124.00,1124.00,3,159,162.00
03/19/2004,08:07,1124.00,1124.00,1124.00,1124.00,0,154,154.00
03/19/2004,08:08,1124.00,1124.00,1123.75,1123.75,2,8,10.00
03/19/2004,08:09,1123.75,1124.00,1123.75,1124.00,32,14,46.00
03/19/2004,08:10,1124.00,1124.25,1124.00,1124.00,65,86,151.00
03/19/2004,08:11,1124.00,1124.25,1124.00,1124.00,19,102,121.00
03/19/2004,08:12,1124.25,1124.25,1124.00,1124.25,189,1,190.00
03/19/2004,08:13,1124.25,1124.25,1123.25,1123.50,124,712,836.00
03/19/2004,08:14,1123.50,1123.50,1123.00,1123.25,227,551,778.00
03/19/2004,08:15,1123.25,1123.25,1122.25,1122.75,220,700,920.00
03/19/2004,08:16,1122.75,1123.00,1122.25,1122.50,99,593,692.00
03/19/2004,08:17,1122.50,1122.50,1122.00,1122.25,192,417,609.00
03/19/2004,08:18,1122.25,1122.25,1122.00,1122.00,201,11,212.00
03/19/2004,08:19,1122.00,1122.50,1122.00,1122.25,269,79,348.00
03/19/2004,08:20,1122.50,1122.50,1122.25,1122.50,53,245,298.00
03/19/2004,08:21,1122.50,1122.50,1122.25,1122.50,231,54,285.00
03/19/2004,08:22,1122.50,1122.50,1122.25,1122.50,163,33,196.00
03/19/2004,08:23,1122.50,1122.50,1122.00,1122.25,92,281,373.00
03/19/2004,08:24,1122.25,1122.25,1121.50,1121.50,177,603,780.00
03/19/2004,08:25,1121.50,1122.00,1121.50,1121.75,238,210,448.00
03/19/2004,08:26,1121.75,1122.00,1121.25,1121.50,433,513,946.00
03/19/2004,08:27,1121.50,1121.75,1121.25,1121.25,115,269,384.00
03/19/2004,08:28,1121.50,1121.50,1120.75,1120.75,206,1412,1618.00
03/19/2004,08:29,1120.75,1121.00,1120.25,1120.75,574,505,1079.00
03/19/2004,08:30,1120.75,1121.25,1120.00,1120.00,650,1941,2591.00
03/19/2004,08:31,1120.00,1120.50,1119.00,1120.00,3577,4276,7853.00
03/19/2004,08:32,1119.75,1120.25,1119.75,1120.00,1984,2033,4017.00
03/19/2004,08:33,1120.00,1120.00,1119.25,1119.50,1324,2031,3355.00
03/19/2004,08:34,1119.25,1119.50,1118.75,1119.25,2087,2806,4893.00
03/19/2004,08:35,1119.50,1119.75,1119.25,1119.25,949,1776,2725.00
03/19/2004,08:36,1119.25,1120.00,1119.25,1120.00,1969,1639,3608.00
03/19/2004,08:37,1120.00,1120.25,1119.75,1120.25,2683,909,3592.00
03/19/2004,08:38,1120.25,1121.00,1120.25,1121.00,2482,726,3208.00
03/19/2004,08:39,1121.00,1121.00,1120.25,1120.75,856,1689,2545.00
03/19/2004,08:40,1121.00,1121.00,1120.25,1120.50,540,920,1460.00
03/19/2004,08:41,1120.50,1121.00,1119.75,1120.00,1861,2475,4336.00
03/19/2004,08:42,1120.00,1120.25,1118.50,1118.50,1040,5914,6954.00
03/19/2004,08:43,1118.50,1119.00,1118.25,1118.75,3133,3444,6577.00
03/19/2004,08:44,1118.75,1118.75,1117.75,1118.00,1062,4759,5821.00
03/19/2004,08:45,1117.75,1118.50,1117.75,1117.75,3975,1215,5190.00
03/19/2004,08:46,1117.75,1118.25,1117.50,1118.25,2264,2779,5043.00
03/19/2004,08:47,1118.00,1118.25,1117.00,1117.50,2912,5325,8237.00
03/19/2004,08:48,1117.50,1118.00,1117.25,1117.50,1871,2173,4044.00
03/19/2004,08:49,1117.50,1117.50,1116.75,1117.50,3070,2677,5747.00
03/19/2004,08:50,1117.50,1118.25,1117.25,1117.75,2124,1736,3860.00
03/19/2004,08:51,1118.00,1118.00,1116.75,1117.25,1773,3337,5110.00
03/19/2004,08:52,1117.25,1117.25,1116.50,1116.50,1548,2094,3642.00
03/19/2004,08:53,1116.50,1117.00,1115.50,1115.75,2498,5048,7546.00
03/19/2004,08:54,1115.75,1116.25,1115.75,1116.00,2408,725,3133.00
03/19/2004,08:55,1116.00,1116.50,1115.75,1116.25,1392,1374,2766.00
03/19/2004,08:56,1116.25,1117.00,1116.00,1116.75,1612,935,2547.00
03/19/2004,08:57,1117.00,1117.50,1116.75,1117.50,1690,318,2008.00
03/19/2004,08:58,1117.50,1118.00,1117.25,1118.00,2484,1400,3884.00
03/19/2004,08:59,1118.00,1118.00,1117.50,1117.50,586,894,1480.00
03/19/2004,09:00,1117.50,1118.00,1117.50,1117.50,1157,2016,3173.00
03/19/2004,09:01,1117.50,1117.75,1117.00,1117.00,200,1364,1564.00
03/19/2004,09:02,1117.25,1117.50,1117.00,1117.25,377,1021,1398.00
03/19/2004,09:03,1117.50,1118.25,1117.25,1117.50,3120,2044,5164.00
03/19/2004,09:04,1117.50,1117.50,1117.25,1117.50,471,193,664.00
03/19/2004,09:05,1117.50,1117.75,1116.75,1117.75,2240,2317,4557.00
03/19/2004,09:06,1117.75,1117.75,1117.25,1117.75,1281,1008,2289.00
03/19/2004,09:07,1117.75,1118.00,1117.25,1117.25,392,434,826.00
03/19/2004,09:08,1117.25,1117.75,1116.75,1117.25,1234,1999,3233.00
03/19/2004,09:09,1117.25,1117.25,1116.75,1117.00,604,1485,2089.00
03/19/2004,09:10,1117.25,1117.25,1115.50,1115.50,1470,5139,6609.00
03/19/2004,09:11,1115.50,1117.00,1115.50,1116.75,2914,879,3793.00
03/19/2004,09:12,1116.75,1118.75,1116.75,1118.50,6124,1331,7455.00
03/19/2004,09:13,1118.75,1118.75,1117.00,1117.50,2262,3917,6179.00
03/19/2004,09:14,1117.50,1117.75,1117.25,1117.50,559,761,1320.00
03/19/2004,09:15,1117.75,1118.25,1117.25,1117.50,1649,910,2559.00
03/19/2004,09:16,1117.75,1117.75,1116.75,1117.25,1135,1904,3039.00
03/19/2004,09:17,1117.50,1117.50,1116.25,1116.75,1658,2170,3828.00
03/19/2004,09:18,1116.75,1117.25,1116.50,1117.00,464,480,944.00
03/19/2004,09:19,1117.00,1117.50,1116.25,1117.50,1488,1078,2566.00
03/19/2004,09:20,1117.25,1117.75,1117.00,1117.25,1094,618,1712.00
03/19/2004,09:21,1117.25,1117.25,1115.75,1116.50,1033,2937,3970.00
03/19/2004,09:22,1116.50,1117.50,1116.25,1117.25,1743,417,2160.00
03/19/2004,09:23,1117.25,1117.50,1117.00,1117.25,643,1021,1664.00
03/19/2004,09:24,1117.25,1117.25,1116.75,1117.00,553,596,1149.00
03/19/2004,09:25,1117.00,1117.25,1116.25,1117.00,750,912,1662.00
03/19/2004,09:26,1117.00,1117.25,1116.50,1116.75,396,201,597.00
03/19/2004,09:27,1116.75,1117.25,1116.50,1117.00,669,365,1034.00
03/19/2004,09:28,1117.00,1117.75,1116.00,1117.00,2334,3515,5849.00
03/19/2004,09:29,1117.00,1117.25,1116.25,1116.50,162,863,1025.00
03/19/2004,09:30,1116.50,1117.25,1116.50,1116.75,406,39,445.00
03/19/2004,09:31,1116.75,1117.50,1116.00,1117.25,2503,2120,4623.00
03/19/2004,09:32,1117.25,1117.25,1116.75,1117.00,305,473,778.00
03/19/2004,09:33,1116.75,1117.00,1116.50,1116.75,584,636,1220.00
03/19/2004,09:34,1116.75,1117.00,1116.50,1116.75,294,339,633.00
03/19/2004,09:35,1116.75,1117.50,1116.50,1117.00,1559,405,1964.00
03/19/2004,09:36,1117.00,1118.00,1117.00,1117.50,2152,1924,4076.00
03/19/2004,09:37,1117.50,1118.00,1117.50,1118.00,358,827,1185.00
03/19/2004,09:38,1118.00,1119.00,1117.75,1119.00,4211,1372,5583.00
03/19/2004,09:39,1118.75,1119.25,1118.50,1118.75,1427,1567,2994.00
03/19/2004,09:40,1118.75,1119.25,1118.50,1119.25,1132,753,1885.00
03/19/2004,09:41,1119.25,1119.50,1119.00,1119.00,929,891,1820.00
03/19/2004,09:42,1119.00,1119.75,1119.00,1119.25,1502,337,1839.00
03/19/2004,09:43,1119.50,1120.00,1119.25,1119.75,1391,1302,2693.00
03/19/2004,09:44,1119.75,1120.25,1119.50,1119.50,1452,1262,2714.00
03/19/2004,09:45,1119.50,1119.50,1119.00,1119.50,413,1224,1637.00
03/19/2004,09:46,1119.25,1119.50,1118.75,1119.00,639,1251,1890.00
03/19/2004,09:47,1119.00,1119.50,1118.75,1119.25,1114,715,1829.00
03/19/2004,09:48,1119.50,1119.50,1118.75,1119.00,355,436,791.00
03/19/2004,09:49,1119.00,1119.25,1118.75,1119.00,597,941,1538.00
03/19/2004,09:50,1119.00,1119.25,1118.50,1118.75,416,941,1357.00
03/19/2004,09:51,1118.50,1119.00,1118.00,1118.00,284,1663,1947.00
03/19/2004,09:52,1118.00,1118.75,1117.75,1118.50,777,599,1376.00
03/19/2004,09:53,1118.50,1118.75,1118.00,1118.25,693,933,1626.00
03/19/2004,09:54,1118.50,1118.50,1118.25,1118.25,393,211,604.00
03/19/2004,09:55,1118.25,1118.50,1118.00,1118.50,572,55,627.00
03/19/2004,09:56,1118.50,1119.00,1118.50,1119.00,559,122,681.00
03/19/2004,09:57,1119.00,1119.00,1118.50,1118.50,42,311,353.00
03/19/2004,09:58,1118.50,1118.75,1118.50,1118.75,100,91,191.00
03/19/2004,09:59,1118.75,1119.00,1118.50,1119.00,602,209,811.00
03/19/2004,10:00,1118.75,1119.00,1118.50,1118.75,169,157,326.00
03/19/2004,10:01,1119.00,1119.00,1118.25,1118.50,663,704,1367.00
03/19/2004,10:02,1118.50,1119.00,1118.50,1118.75,390,435,825.00
03/19/2004,10:03,1118.75,1118.75,1118.25,1118.50,95,276,371.00
03/19/2004,10:04,1118.50,1118.50,1117.75,1118.00,214,833,1047.00
03/19/2004,10:05,1118.00,1118.50,1117.75,1118.50,344,58,402.00
03/19/2004,10:06,1118.25,1118.50,1118.00,1118.25,165,117,282.00
03/19/2004,10:07,1118.25,1118.50,1118.00,1118.25,93,203,296.00
03/19/2004,10:08,1118.25,1118.50,1118.00,1118.25,96,300,396.00
03/19/2004,10:09,1118.50,1118.75,1118.25,1118.75,533,144,677.00
03/19/2004,10:10,1118.75,1119.25,1118.75,1119.00,748,353,1101.00
03/19/2004,10:11,1119.25,1119.50,1119.00,1119.25,202,294,496.00
03/19/2004,10:12,1119.00,1119.25,1118.75,1119.25,194,581,775.00
03/19/2004,10:13,1119.00,1119.25,1118.75,1118.75,178,389,567.00
03/19/2004,10:14,1118.50,1118.75,1118.25,1118.50,390,424,814.00
03/19/2004,10:15,1118.50,1119.25,1118.50,1119.00,476,61,537.00
03/19/2004,10:16,1119.00,1119.50,1119.00,1119.25,707,128,835.00
03/19/2004,10:17,1119.25,1119.50,1119.00,1119.00,258,179,437.00
03/19/2004,10:18,1119.25,1119.25,1118.50,1118.75,52,407,459.00
03/19/2004,10:19,1118.75,1118.75,1118.25,1118.25,209,212,421.00
03/19/2004,10:20,1118.50,1118.50,1118.25,1118.50,236,74,310.00
03/19/2004,10:21,1118.50,1118.75,1118.25,1118.50,121,262,383.00
03/19/2004,10:22,1118.50,1118.75,1118.25,1118.75,97,69,166.00
03/19/2004,10:23,1118.75,1118.75,1118.50,1118.75,223,18,241.00
03/19/2004,10:24,1118.75,1118.75,1118.25,1118.50,189,131,320.00
03/19/2004,10:25,1118.50,1119.50,1118.25,1119.25,1153,265,1418.00
03/19/2004,10:26,1119.25,1119.25,1118.25,1118.50,653,1065,1718.00
03/19/2004,10:27,1118.50,1118.75,1118.25,1118.50,39,65,104.00
03/19/2004,10:28,1118.50,1118.50,1117.75,1117.75,103,863,966.00
03/19/2004,10:29,1117.75,1118.00,1117.50,1117.75,424,636,1060.00
03/19/2004,10:30,1118.00,1118.50,1117.75,1118.50,480,31,511.00
03/19/2004,10:31,1118.25,1118.75,1118.25,1118.75,540,156,696.00
03/19/2004,10:32,1118.75,1119.00,1118.50,1118.75,162,151,313.00
03/19/2004,10:33,1118.75,1118.75,1118.25,1118.25,238,190,428.00
03/19/2004,10:34,1118.50,1118.50,1118.25,1118.50,58,9,67.00
03/19/2004,10:35,1118.50,1119.25,1118.25,1119.25,799,97,896.00
03/19/2004,10:36,1119.00,1120.00,1119.00,1119.50,2308,530,2838.00
03/19/2004,10:37,1119.50,1120.25,1119.25,1119.50,1165,618,1783.00
03/19/2004,10:38,1119.50,1119.75,1119.25,1119.50,266,226,492.00
03/19/2004,10:39,1119.75,1120.00,1119.50,1120.00,642,312,954.00
03/19/2004,10:40,1119.75,1120.25,1119.75,1120.00,1232,393,1625.00
03/19/2004,10:41,1120.00,1121.00,1119.75,1121.00,1781,150,1931.00
03/19/2004,10:42,1121.00,1121.75,1120.75,1121.50,2625,1011,3636.00
03/19/2004,10:43,1121.75,1122.00,1121.00,1121.25,1993,1746,3739.00
03/19/2004,10:44,1121.00,1121.50,1120.00,1120.00,497,1772,2269.00
03/19/2004,10:45,1120.00,1120.75,1119.75,1119.75,927,1092,2019.00
03/19/2004,10:46,1120.00,1120.25,1119.75,1120.00,187,613,800.00
03/19/2004,10:47,1119.75,1120.25,1119.75,1120.25,788,220,1008.00
03/19/2004,10:48,1120.25,1120.25,1119.50,1119.75,139,820,959.00
03/19/2004,10:49,1119.75,1119.75,1119.25,1119.50,311,710,1021.00
03/19/2004,10:50,1119.50,1119.75,1119.25,1119.50,559,358,917.00
03/19/2004,10:51,1119.50,1119.75,1119.50,1119.50,84,121,205.00
03/19/2004,10:52,1119.50,1119.75,1119.25,1119.50,84,512,596.00
03/19/2004,10:53,1119.25,1119.50,1118.50,1119.25,785,1827,2612.00
03/19/2004,10:54,1119.25,1119.25,1118.75,1119.00,187,256,443.00
03/19/2004,10:55,1119.00,1119.50,1118.75,1118.75,278,268,546.00
03/19/2004,10:56,1119.00,1119.25,1118.75,1119.25,459,60,519.00
03/19/2004,10:57,1119.25,1119.25,1118.50,1118.75,307,404,711.00
03/19/2004,10:58,1118.50,1119.25,1118.50,1119.00,161,164,325.00
03/19/2004,10:59,1119.00,1119.25,1118.50,1118.75,32,511,543.00
03/19/2004,11:00,1118.75,1119.25,1118.75,1118.75,359,242,601.00
03/19/2004,11:01,1119.00,1119.25,1119.00,1119.25,614,81,695.00
03/19/2004,11:02,1119.25,1119.25,1119.00,1119.00,186,539,725.00
03/19/2004,11:03,1119.00,1119.25,1118.75,1119.00,60,27,87.00
03/19/2004,11:04,1119.00,1119.50,1119.00,1119.25,210,37,247.00
03/19/2004,11:05,1119.25,1119.50,1118.50,1118.50,149,557,706.00
03/19/2004,11:06,1118.50,1119.25,1118.50,1119.00,789,277,1066.00
03/19/2004,11:07,1119.00,1120.00,1119.00,1120.00,895,85,980.00
03/19/2004,11:08,1120.00,1120.00,1119.50,1119.50,229,492,721.00
03/19/2004,11:09,1119.50,1119.75,1119.25,1119.25,347,294,641.00
03/19/2004,11:10,1119.50,1119.50,1119.25,1119.50,189,40,229.00
03/19/2004,11:11,1119.50,1119.50,1119.00,1119.25,262,118,380.00
03/19/2004,11:12,1119.25,1119.25,1118.50,1118.75,217,1047,1264.00
03/19/2004,11:13,1118.75,1119.50,1118.50,1119.00,411,618,1029.00
03/19/2004,11:14,1119.00,1119.25,1119.00,1119.00,2,270,272.00
03/19/2004,11:15,1119.00,1119.25,1118.50,1118.75,156,591,747.00
03/19/2004,11:16,1118.75,1119.25,1118.75,1119.00,230,227,457.00
03/19/2004,11:17,1119.00,1119.75,1119.00,1119.50,629,137,766.00
03/19/2004,11:18,1119.50,1119.50,1118.75,1118.75,47,382,429.00
03/19/2004,11:19,1118.75,1119.00,1118.50,1118.75,442,370,812.00
03/19/2004,11:20,1118.75,1119.25,1118.75,1119.00,408,15,423.00
03/19/2004,11:21,1119.25,1119.25,1119.00,1119.00,322,45,367.00
03/19/2004,11:22,1119.00,1119.25,1119.00,1119.00,11,33,44.00
03/19/2004,11:23,1119.25,1119.25,1118.75,1118.75,46,228,274.00
03/19/2004,11:24,1118.75,1119.00,1118.50,1118.75,169,114,283.00
03/19/2004,11:25,1118.50,1118.75,1118.50,1118.75,372,10,382.00
03/19/2004,11:26,1118.75,1118.75,1118.50,1118.75,238,43,281.00
03/19/2004,11:27,1118.75,1119.25,1118.75,1119.00,157,57,214.00
03/19/2004,11:28,1119.00,1119.25,1118.75,1119.00,133,147,280.00
03/19/2004,11:29,1119.00,1119.25,1119.00,1119.00,40,84,124.00
03/19/2004,11:30,1119.25,1119.25,1119.00,1119.25,11,36,47.00
03/19/2004,11:31,1119.00,1119.25,1119.00,1119.00,14,19,33.00
03/19/2004,11:32,1119.00,1119.25,1119.00,1119.00,11,63,74.00
03/19/2004,11:33,1119.00,1119.25,1118.75,1118.75,20,422,442.00
03/19/2004,11:34,1118.75,1119.25,1118.75,1119.25,153,19,172.00
03/19/2004,11:35,1119.00,1119.75,1119.00,1119.25,1151,197,1348.00
03/19/2004,11:36,1119.50,1119.75,1119.25,1119.50,268,27,295.00
03/19/2004,11:37,1119.50,1119.50,1118.75,1119.00,31,424,455.00
03/19/2004,11:38,1119.25,1119.25,1119.00,1119.00,43,7,50.00
03/19/2004,11:39,1119.00,1119.00,1118.00,1118.00,167,2083,2250.00
03/19/2004,11:40,1118.25,1118.75,1118.00,1118.25,268,623,891.00
03/19/2004,11:41,1118.25,1119.00,1118.25,1118.25,323,239,562.00
03/19/2004,11:42,1118.25,1118.50,1118.00,1118.50,173,320,493.00
03/19/2004,11:43,1118.50,1118.50,1118.00,1118.25,291,131,422.00
03/19/2004,11:44,1118.25,1118.50,1118.25,1118.50,466,44,510.00
03/19/2004,11:45,1118.50,1118.75,1118.25,1118.25,37,211,248.00
03/19/2004,11:46,1118.25,1118.25,1117.75,1117.75,156,492,648.00
03/19/2004,11:47,1118.00,1118.50,1117.50,1118.00,766,582,1348.00
03/19/2004,11:48,1118.00,1118.00,1117.50,1118.00,344,433,777.00
03/19/2004,11:49,1118.00,1118.00,1117.50,1117.75,144,365,509.00
03/19/2004,11:50,1117.75,1117.75,1117.25,1117.25,228,591,819.00
03/19/2004,11:51,1117.50,1117.75,1117.25,1117.50,244,225,469.00
03/19/2004,11:52,1117.50,1117.75,1117.25,1117.50,146,163,309.00
03/19/2004,11:53,1117.50,1117.75,1117.25,1117.75,83,10,93.00
03/19/2004,11:54,1117.75,1118.00,1117.50,1117.50,246,99,345.00
03/19/2004,11:55,1117.50,1117.75,1117.25,1117.50,117,301,418.00
03/19/2004,11:56,1117.50,1117.75,1117.25,1117.75,44,160,204.00
03/19/2004,11:57,1117.50,1118.00,1117.50,1117.50,204,89,293.00
03/19/2004,11:58,1117.50,1118.00,1117.50,1117.75,179,340,519.00
03/19/2004,11:59,1117.75,1118.00,1117.50,1117.75,261,165,426.00
03/19/2004,12:00,1117.75,1118.25,1117.75,1118.00,381,50,431.00
03/19/2004,12:01,1118.25,1118.50,1118.00,1118.25,285,160,445.00
03/19/2004,12:02,1118.25,1118.75,1118.25,1118.50,720,439,1159.00
03/19/2004,12:03,1118.50,1118.75,1118.50,1118.75,13,91,104.00
03/19/2004,12:04,1118.75,1118.75,1118.50,1118.75,48,135,183.00
03/19/2004,12:05,1118.75,1119.25,1118.25,1119.00,1225,402,1627.00
03/19/2004,12:06,1119.00,1119.25,1118.75,1118.75,176,329,505.00
03/19/2004,12:07,1118.75,1119.00,1118.50,1118.75,82,45,127.00
03/19/2004,12:08,1118.75,1119.00,1118.50,1118.50,220,160,380.00
03/19/2004,12:09,1118.75,1118.75,1118.25,1118.50,68,161,229.00
03/19/2004,12:10,1118.50,1119.00,1118.50,1118.50,108,79,187.00
03/19/2004,12:11,1118.50,1118.75,1118.50,1118.75,173,14,187.00
03/19/2004,12:12,1118.75,1118.75,1118.25,1118.50,232,393,625.00
03/19/2004,12:13,1118.50,1118.75,1118.50,1118.50,30,84,114.00
03/19/2004,12:14,1118.50,1118.50,1118.00,1118.00,28,234,262.00
03/19/2004,12:15,1118.25,1118.25,1118.00,1118.25,59,201,260.00
03/19/2004,12:16,1118.00,1118.50,1118.00,1118.25,324,54,378.00
03/19/2004,12:17,1118.25,1118.50,1117.50,1117.50,14,1037,1051.00
03/19/2004,12:18,1117.75,1118.00,1117.50,1117.50,197,171,368.00
03/19/2004,12:19,1117.50,1117.75,1117.25,1117.50,37,401,438.00
03/19/2004,12:20,1117.50,1117.75,1117.25,1117.25,165,183,348.00
03/19/2004,12:21,1117.25,1117.50,1117.00,1117.00,34,836,870.00
03/19/2004,12:22,1117.25,1117.50,1117.00,1117.50,307,172,479.00
03/19/2004,12:23,1117.50,1117.50,1116.50,1116.75,321,1391,1712.00
03/19/2004,12:24,1116.75,1117.00,1116.50,1116.50,168,488,656.00
03/19/2004,12:25,1116.50,1116.75,1116.25,1116.50,215,449,664.00
03/19/2004,12:26,1116.50,1116.75,1116.25,1116.25,445,735,1180.00
03/19/2004,12:27,1116.50,1116.50,1115.75,1115.75,550,1254,1804.00
03/19/2004,12:28,1115.75,1116.00,1115.00,1115.75,1051,3039,4090.00
03/19/2004,12:29,1115.75,1115.75,1115.50,1115.50,129,722,851.00
03/19/2004,12:30,1115.50,1116.00,1115.50,1115.75,709,481,1190.00
03/19/2004,12:31,1116.00,1116.00,1115.75,1116.00,692,58,750.00
03/19/2004,12:32,1116.00,1116.00,1115.50,1115.75,409,360,769.00
03/19/2004,12:33,1115.75,1116.00,1115.75,1116.00,302,157,459.00
03/19/2004,12:34,1116.00,1116.50,1116.00,1116.25,1084,67,1151.00
03/19/2004,12:35,1116.50,1116.50,1116.00,1116.25,648,454,1102.00
03/19/2004,12:36,1116.00,1116.25,1116.00,1116.25,319,165,484.00
03/19/2004,12:37,1116.00,1116.25,1116.00,1116.00,28,227,255.00
03/19/2004,12:38,1116.00,1116.25,1115.75,1116.25,326,210,536.00
03/19/2004,12:39,1116.25,1116.50,1116.25,1116.50,59,61,120.00
03/19/2004,12:40,1116.50,1116.50,1116.25,1116.25,107,274,381.00
03/19/2004,12:41,1116.25,1116.25,1116.00,1116.25,547,284,831.00
03/19/2004,12:42,1116.00,1116.25,1115.75,1116.00,311,1254,1565.00
03/19/2004,12:43,1116.00,1116.50,1116.00,1116.50,428,72,500.00
03/19/2004,12:44,1116.25,1116.50,1116.25,1116.50,82,25,107.00
03/19/2004,12:45,1116.25,1116.75,1116.25,1116.75,626,64,690.00
03/19/2004,12:46,1116.75,1116.75,1116.50,1116.75,48,65,113.00
03/19/2004,12:47,1116.50,1116.75,1116.00,1116.25,38,926,964.00
03/19/2004,12:48,1116.25,1116.25,1116.00,1116.00,35,145,180.00
03/19/2004,12:49,1116.25,1116.25,1115.75,1115.75,39,835,874.00
03/19/2004,12:50,1116.00,1116.25,1115.50,1115.75,796,750,1546.00
03/19/2004,12:51,1115.50,1116.25,1115.50,1116.00,612,172,784.00
03/19/2004,12:52,1116.00,1116.25,1116.00,1116.25,27,25,52.00
03/19/2004,12:53,1116.25,1116.25,1115.75,1115.75,106,209,315.00
03/19/2004,12:54,1115.75,1116.25,1115.75,1116.25,323,32,355.00
03/19/2004,12:55,1116.00,1116.50,1116.00,1116.25,647,47,694.00
03/19/2004,12:56,1116.25,1116.50,1116.00,1116.25,240,59,299.00
03/19/2004,12:57,1116.25,1116.75,1116.25,1116.75,552,47,599.00
03/19/2004,12:58,1116.75,1117.00,1116.75,1116.75,963,68,1031.00
03/19/2004,12:59,1117.00,1117.00,1116.75,1117.00,62,74,136.00
03/19/2004,13:00,1117.00,1117.25,1116.75,1117.00,545,659,1204.00
03/19/2004,13:01,1116.75,1117.25,1116.75,1117.00,631,319,950.00
03/19/2004,13:02,1117.25,1117.50,1117.00,1117.25,593,35,628.00
03/19/2004,13:03,1117.25,1117.50,1117.00,1117.25,484,369,853.00
03/19/2004,13:04,1117.25,1117.50,1117.00,1117.00,224,358,582.00
03/19/2004,13:05,1117.00,1117.50,1116.75,1117.00,507,368,875.00
03/19/2004,13:06,1117.25,1117.50,1116.75,1117.00,311,264,575.00
03/19/2004,13:07,1117.25,1117.25,1117.00,1117.00,31,24,55.00
03/19/2004,13:08,1117.25,1117.25,1117.00,1117.25,33,16,49.00
03/19/2004,13:09,1117.00,1117.25,1117.00,1117.00,270,194,464.00
03/19/2004,13:10,1117.00,1117.25,1117.00,1117.00,9,57,66.00
03/19/2004,13:11,1117.25,1117.25,1117.00,1117.25,13,213,226.00
03/19/2004,13:12,1117.00,1117.25,1117.00,1117.00,66,286,352.00
03/19/2004,13:13,1117.00,1117.00,1116.75,1117.00,29,106,135.00
03/19/2004,13:14,1116.75,1117.00,1116.75,1117.00,262,35,297.00
03/19/2004,13:15,1116.75,1117.00,1116.75,1116.75,224,22,246.00
03/19/2004,13:16,1116.75,1117.00,1116.50,1116.50,15,719,734.00
03/19/2004,13:17,1116.50,1116.50,1116.00,1116.25,311,1134,1445.00
03/19/2004,13:18,1116.25,1117.00,1116.25,1117.00,627,31,658.00
03/19/2004,13:19,1117.00,1117.50,1116.75,1117.25,878,394,1272.00
03/19/2004,13:20,1117.25,1117.50,1117.00,1117.25,356,104,460.00
03/19/2004,13:21,1117.50,1117.75,1117.25,1117.75,839,164,1003.00
03/19/2004,13:22,1117.75,1118.25,1117.50,1117.75,1273,654,1927.00
03/19/2004,13:23,1117.75,1117.75,1117.50,1117.75,348,98,446.00
03/19/2004,13:24,1117.75,1117.75,1117.25,1117.25,214,241,455.00
03/19/2004,13:25,1117.50,1117.75,1117.25,1117.50,183,177,360.00
03/19/2004,13:26,1117.50,1117.50,1117.00,1117.00,176,404,580.00
03/19/2004,13:27,1117.00,1117.75,1117.00,1117.75,421,136,557.00
03/19/2004,13:28,1117.75,1118.00,1117.50,1117.75,282,138,420.00
03/19/2004,13:29,1117.75,1118.00,1117.50,1117.75,9,73,82.00
03/19/2004,13:30,1117.75,1118.00,1117.50,1118.00,183,3,186.00
03/19/2004,13:31,1117.75,1118.25,1117.50,1117.75,1101,497,1598.00
03/19/2004,13:32,1117.75,1118.50,1117.75,1118.00,443,278,721.00
03/19/2004,13:33,1118.00,1118.00,1117.50,1117.50,268,393,661.00
03/19/2004,13:34,1117.50,1117.75,1117.50,1117.50,8,429,437.00
03/19/2004,13:35,1117.50,1118.00,1117.25,1117.75,315,34,349.00
03/19/2004,13:36,1117.75,1118.00,1117.75,1117.75,6,151,157.00
03/19/2004,13:37,1117.75,1117.75,1117.50,1117.50,14,115,129.00
03/19/2004,13:38,1117.50,1117.50,1117.00,1117.00,79,677,756.00
03/19/2004,13:39,1117.00,1117.25,1116.75,1117.25,467,522,989.00
03/19/2004,13:40,1117.25,1117.50,1117.00,1117.00,27,279,306.00
03/19/2004,13:41,1117.00,1117.00,1116.25,1116.75,179,1479,1658.00
03/19/2004,13:42,1116.50,1117.00,1116.50,1117.00,185,38,223.00
03/19/2004,13:43,1117.00,1117.00,1116.75,1117.00,57,139,196.00
03/19/2004,13:44,1117.00,1117.25,1116.75,1117.00,626,123,749.00
03/19/2004,13:45,1117.00,1117.00,1116.50,1116.75,313,444,757.00
03/19/2004,13:46,1117.00,1117.00,1116.75,1116.75,14,232,246.00
03/19/2004,13:47,1116.75,1117.00,1116.50,1116.75,234,521,755.00
03/19/2004,13:48,1116.75,1117.25,1116.75,1117.00,301,169,470.00
03/19/2004,13:49,1117.00,1117.25,1117.00,1117.25,42,110,152.00
03/19/2004,13:50,1117.00,1117.25,1117.00,1117.00,24,390,414.00
03/19/2004,13:51,1117.00,1117.25,1116.75,1116.75,66,112,178.00
03/19/2004,13:52,1116.75,1117.00,1116.25,1116.25,46,633,679.00
03/19/2004,13:53,1116.25,1116.75,1116.25,1116.50,179,28,207.00
03/19/2004,13:54,1116.50,1116.75,1116.50,1116.50,33,65,98.00
03/19/2004,13:55,1116.50,1116.50,1116.00,1116.25,522,836,1358.00
03/19/2004,13:56,1116.25,1116.50,1115.75,1116.00,196,850,1046.00
03/19/2004,13:57,1116.00,1116.25,1115.00,1115.00,220,2414,2634.00
03/19/2004,13:58,1115.00,1115.50,1115.00,1115.25,1299,419,1718.00
03/19/2004,13:59,1115.00,1115.25,1114.00,1114.00,902,3950,4852.00
03/19/2004,14:00,1114.25,1114.50,1114.00,1114.25,661,1565,2226.00
03/19/2004,14:01,1114.25,1114.25,1113.75,1114.00,938,2089,3027.00
03/19/2004,14:02,1114.00,1114.50,1113.75,1114.25,965,1096,2061.00
03/19/2004,14:03,1114.50,1114.50,1114.25,1114.25,554,186,740.00
03/19/2004,14:04,1114.50,1114.75,1114.25,1114.50,712,389,1101.00
03/19/2004,14:05,1114.25,1114.75,1114.25,1114.25,356,580,936.00
03/19/2004,14:06,1114.25,1114.25,1113.75,1114.00,406,1096,1502.00
03/19/2004,14:07,1113.75,1114.25,1113.75,1114.00,406,566,972.00
03/19/2004,14:08,1114.00,1114.00,1113.75,1114.00,383,1095,1478.00
03/19/2004,14:09,1113.75,1114.50,1113.75,1114.50,1121,784,1905.00
03/19/2004,14:10,1114.50,1114.50,1114.25,1114.25,90,296,386.00
03/19/2004,14:11,1114.25,1114.25,1113.25,1113.25,182,3152,3334.00
03/19/2004,14:12,1113.25,1113.25,1112.50,1112.50,1047,3921,4968.00
03/19/2004,14:13,1112.25,1112.75,1112.00,1112.50,1092,2616,3708.00
03/19/2004,14:14,1112.25,1112.25,1111.50,1112.25,1343,2596,3939.00
03/19/2004,14:15,1112.00,1112.50,1111.75,1112.25,1248,1001,2249.00
03/19/2004,14:16,1112.25,1112.50,1112.00,1112.50,715,641,1356.00
03/19/2004,14:17,1112.50,1112.75,1112.00,1112.25,491,848,1339.00
03/19/2004,14:18,1112.25,1112.25,1111.75,1112.00,690,630,1320.00
03/19/2004,14:19,1112.00,1112.50,1112.00,1112.50,908,215,1123.00
03/19/2004,14:20,1112.25,1112.75,1112.25,1112.25,413,962,1375.00
03/19/2004,14:21,1112.25,1112.50,1111.75,1111.75,236,1554,1790.00
03/19/2004,14:22,1111.75,1112.00,1111.25,1112.00,1549,2042,3591.00
03/19/2004,14:23,1111.75,1112.25,1111.75,1111.75,809,577,1386.00
03/19/2004,14:24,1112.00,1112.75,1111.75,1112.25,1551,498,2049.00
03/19/2004,14:25,1112.50,1112.75,1112.25,1112.50,582,605,1187.00
03/19/2004,14:26,1112.50,1112.50,1112.00,1112.25,516,841,1357.00
03/19/2004,14:27,1112.25,1112.50,1112.00,1112.25,297,133,430.00
03/19/2004,14:28,1112.25,1112.75,1112.25,1112.50,893,103,996.00
03/19/2004,14:29,1112.75,1112.75,1112.25,1112.75,358,158,516.00
03/19/2004,14:30,1112.75,1113.25,1112.50,1112.75,1809,1031,2840.00
03/19/2004,14:31,1113.00,1113.00,1112.75,1113.00,338,651,989.00
03/19/2004,14:32,1113.00,1113.00,1112.50,1113.00,510,383,893.00
03/19/2004,14:33,1112.75,1113.25,1112.75,1113.00,419,377,796.00
03/19/2004,14:34,1113.00,1113.25,1112.75,1112.75,432,615,1047.00
03/19/2004,14:35,1112.75,1113.00,1112.50,1112.75,19,441,460.00
03/19/2004,14:36,1112.50,1112.75,1112.50,1112.75,263,29,292.00
03/19/2004,14:37,1113.00,1113.50,1112.75,1113.25,1057,71,1128.00
03/19/2004,14:38,1113.25,1113.50,1112.75,1113.00,643,829,1472.00
03/19/2004,14:39,1113.00,1113.25,1112.75,1112.75,30,420,450.00
03/19/2004,14:40,1112.75,1113.00,1111.50,1111.50,70,3791,3861.00
03/19/2004,14:41,1111.50,1111.75,1111.25,1111.50,763,2053,2816.00
03/19/2004,14:42,1111.50,1111.75,1110.00,1110.50,1773,4660,6433.00
03/19/2004,14:43,1110.50,1110.75,1110.25,1110.50,1788,1038,2826.00
03/19/2004,14:44,1110.50,1110.75,1110.25,1110.25,883,1687,2570.00
03/19/2004,14:45,1110.25,1110.50,1109.50,1109.75,832,3293,4125.00
03/19/2004,14:46,1109.75,1110.00,1109.25,1109.50,1213,1508,2721.00
03/19/2004,14:47,1109.50,1109.50,1108.00,1108.25,1178,5426,6604.00
03/19/2004,14:48,1108.25,1109.25,1108.00,1109.00,2414,1480,3894.00
03/19/2004,14:49,1109.00,1109.50,1108.75,1109.00,1051,1158,2209.00
03/19/2004,14:50,1109.25,1109.50,1109.00,1109.50,824,194,1018.00
03/19/2004,14:51,1109.25,1109.75,1109.25,1109.75,1447,1113,2560.00
03/19/2004,14:52,1109.75,1110.00,1109.50,1110.00,1043,591,1634.00
03/19/2004,14:53,1109.75,1110.50,1109.75,1110.25,1196,944,2140.00
03/19/2004,14:54,1110.25,1110.25,1109.75,1110.00,811,567,1378.00
03/19/2004,14:55,1110.00,1110.50,1109.75,1110.00,957,1348,2305.00
03/19/2004,14:56,1110.00,1110.25,1109.50,1109.50,1662,2702,4364.00
03/19/2004,14:57,1109.50,1109.75,1109.25,1109.50,727,1715,2442.00
03/19/2004,14:58,1109.50,1109.75,1109.25,1109.50,635,1951,2586.00
03/19/2004,14:59,1109.25,1109.50,1108.75,1108.75,674,3944,4618.00
03/19/2004,15:00,1109.00,1109.25,1108.50,1109.00,2484,2883,5367.00
03/19/2004,15:01,1109.25,1109.50,1108.50,1109.00,3511,3038,6549.00
03/19/2004,15:02,1109.00,1109.00,1107.75,1108.00,611,3009,3620.00
03/19/2004,15:03,1107.75,1108.25,1107.50,1108.00,1443,1705,3148.00
03/19/2004,15:04,1108.00,1108.25,1107.00,1107.25,659,3190,3849.00
03/19/2004,15:05,1107.00,1107.50,1106.50,1107.50,1276,1128,2404.00
03/19/2004,15:06,1107.50,1107.75,1107.25,1107.50,1730,123,1853.00
03/19/2004,15:07,1107.75,1108.00,1107.50,1107.75,1154,120,1274.00
03/19/2004,15:08,1107.75,1108.00,1107.25,1107.50,801,1406,2207.00
03/19/2004,15:09,1107.75,1107.75,1107.00,1107.25,531,1228,1759.00
03/19/2004,15:10,1107.00,1107.25,1106.75,1107.00,592,1819,2411.00
03/19/2004,15:11,1107.00,1107.75,1107.00,1107.25,1428,1284,2712.00
03/19/2004,15:12,1107.25,1107.50,1107.25,1107.25,407,349,756.00
03/19/2004,15:13,1107.50,1107.50,1107.00,1107.50,633,1412,2045.00
03/19/2004,15:14,1107.25,1107.50,1106.75,1106.75,344,1833,2177.00
03/19/2004,15:15,1107.00,1107.50,1106.50,1107.25,3798,2513,6311.00
03/19/2004,15:16,1107.50,1107.50,1107.25,1107.25,2,108,110.00
03/21/2004,17:31,1107.50,1107.50,1106.50,1107.00,175,70,245.00
03/21/2004,17:32,1107.00,1107.25,1106.75,1106.75,31,64,95.00
03/21/2004,17:33,1106.75,1106.75,1105.75,1106.50,80,102,182.00
03/21/2004,17:34,1106.50,1106.75,1106.25,1106.75,17,25,42.00
03/21/2004,17:35,1106.75,1106.75,1106.50,1106.50,12,8,20.00
03/21/2004,17:36,1106.75,1106.75,1106.50,1106.75,59,1,60.00
03/21/2004,17:37,1106.75,1106.75,1106.25,1106.25,2,26,28.00
03/21/2004,17:38,1106.25,1106.25,1106.00,1106.25,3,34,37.00
03/21/2004,17:39,1106.25,1106.25,1106.00,1106.00,18,18,36.00
03/21/2004,17:40,1106.00,1106.00,1105.75,1105.75,6,47,53.00
03/21/2004,17:41,1105.75,1106.00,1105.50,1106.00,17,7,24.00
03/21/2004,17:42,1106.00,1106.25,1106.00,1106.25,42,1,43.00
03/21/2004,17:43,1106.25,1106.25,1106.25,1106.25,12,0,12.00
03/21/2004,17:44,1106.25,1106.50,1106.00,1106.50,15,4,19.00
03/21/2004,17:45,1106.00,1106.00,1105.75,1106.00,5,28,33.00
03/21/2004,17:46,1106.00,1106.25,1106.00,1106.00,20,9,29.00
03/21/2004,17:47,1105.75,1106.00,1105.75,1106.00,3,40,43.00
03/21/2004,17:48,1106.00,1106.00,1105.75,1105.75,21,2,23.00
03/21/2004,17:49,1106.00,1106.00,1105.75,1105.75,2,1,3.00
03/21/2004,17:50,1105.75,1105.75,1105.75,1105.75,0,14,14.00
03/21/2004,17:51,1106.00,1106.00,1106.00,1106.00,3,0,3.00
03/21/2004,17:52,1106.00,1106.00,1105.75,1106.00,4,10,14.00
03/21/2004,17:53,1105.75,1106.00,1105.75,1105.75,1,14,15.00
03/21/2004,17:56,1105.75,1105.75,1105.75,1105.75,0,3,3.00
03/21/2004,17:57,1106.00,1106.00,1105.75,1105.75,36,13,49.00
03/21/2004,17:58,1105.75,1105.75,1105.75,1105.75,0,10,10.00
03/21/2004,17:59,1105.75,1105.75,1105.75,1105.75,0,9,9.00
03/21/2004,18:00,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/21/2004,18:01,1105.50,1105.75,1105.50,1105.50,2,84,86.00
03/21/2004,18:02,1105.50,1105.50,1105.25,1105.50,3,10,13.00
03/21/2004,18:03,1105.50,1105.50,1105.50,1105.50,4,0,4.00
03/21/2004,18:04,1105.25,1105.50,1105.25,1105.50,6,1,7.00
03/21/2004,18:05,1105.25,1105.50,1105.25,1105.50,1,65,66.00
03/21/2004,18:06,1105.25,1105.25,1105.25,1105.25,0,6,6.00
03/21/2004,18:07,1105.25,1105.25,1105.00,1105.25,6,47,53.00
03/21/2004,18:08,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/21/2004,18:09,1105.25,1105.25,1105.25,1105.25,18,0,18.00
03/21/2004,18:10,1105.25,1105.50,1105.25,1105.25,3,10,13.00
03/21/2004,18:11,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/21/2004,18:12,1105.25,1105.50,1105.25,1105.25,1,9,10.00
03/21/2004,18:13,1105.25,1105.50,1105.25,1105.50,7,1,8.00
03/21/2004,18:14,1105.50,1105.75,1105.50,1105.75,12,0,12.00
03/21/2004,18:15,1105.50,1105.50,1105.50,1105.50,0,5,5.00
03/21/2004,18:16,1105.75,1105.75,1105.75,1105.75,2,0,2.00
03/21/2004,18:17,1105.75,1105.75,1105.75,1105.75,2,0,2.00
03/21/2004,18:18,1105.75,1105.75,1105.50,1105.50,37,1,38.00
03/21/2004,18:19,1105.75,1105.75,1105.50,1105.50,5,1,6.00
03/21/2004,18:20,1105.75,1106.00,1105.75,1106.00,6,0,6.00
03/21/2004,18:21,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/21/2004,18:22,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/21/2004,18:23,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/21/2004,18:24,1105.75,1105.75,1105.75,1105.75,0,19,19.00
03/21/2004,18:25,1106.00,1106.00,1106.00,1106.00,6,0,6.00
03/21/2004,18:26,1105.50,1106.00,1105.50,1105.50,1,3,4.00
03/21/2004,18:27,1105.75,1105.75,1105.50,1105.75,3,2,5.00
03/21/2004,18:28,1105.75,1105.75,1105.75,1105.75,2,0,2.00
03/21/2004,18:29,1105.75,1105.75,1105.75,1105.75,11,0,11.00
03/21/2004,18:31,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/21/2004,18:32,1105.75,1105.75,1105.75,1105.75,2,0,2.00
03/21/2004,18:33,1105.75,1105.75,1105.75,1105.75,7,0,7.00
03/21/2004,18:34,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/21/2004,18:35,1105.75,1105.75,1105.75,1105.75,49,0,49.00
03/21/2004,18:36,1105.75,1105.75,1105.75,1105.75,3,0,3.00
03/21/2004,18:37,1105.75,1105.75,1105.50,1105.50,2,3,5.00
03/21/2004,18:40,1105.75,1105.75,1105.75,1105.75,10,0,10.00
03/21/2004,18:41,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/21/2004,18:43,1105.50,1105.50,1105.50,1105.50,0,4,4.00
03/21/2004,18:44,1105.50,1105.50,1105.50,1105.50,0,12,12.00
03/21/2004,18:45,1105.25,1106.00,1105.25,1106.00,62,5,67.00
03/21/2004,18:46,1106.00,1106.25,1105.75,1106.25,18,10,28.00
03/21/2004,18:47,1105.75,1106.00,1105.75,1106.00,9,1,10.00
03/21/2004,18:48,1106.00,1106.00,1105.75,1105.75,1,14,15.00
03/21/2004,18:50,1106.00,1106.00,1106.00,1106.00,2,0,2.00
03/21/2004,18:52,1106.00,1106.00,1106.00,1106.00,1,0,1.00
03/21/2004,18:56,1105.75,1105.75,1105.75,1105.75,0,8,8.00
03/21/2004,18:57,1106.00,1106.00,1105.75,1105.75,2,1,3.00
03/21/2004,18:59,1105.75,1105.75,1105.75,1105.75,0,201,201.00
03/21/2004,19:00,1105.75,1105.75,1105.75,1105.75,0,1,1.00
03/21/2004,19:03,1105.50,1105.50,1105.50,1105.50,0,10,10.00
03/21/2004,19:04,1105.75,1105.75,1105.75,1105.75,21,0,21.00
03/21/2004,19:05,1105.50,1105.50,1105.50,1105.50,0,6,6.00
03/21/2004,19:06,1105.50,1105.50,1105.50,1105.50,0,16,16.00
03/21/2004,19:07,1105.50,1105.50,1105.50,1105.50,0,27,27.00
03/21/2004,19:08,1105.50,1105.50,1105.50,1105.50,0,3,3.00
03/21/2004,19:09,1105.25,1105.50,1105.25,1105.25,1,12,13.00
03/21/2004,19:10,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/21/2004,19:11,1105.25,1105.50,1105.25,1105.50,1,10,11.00
03/21/2004,19:12,1105.50,1105.50,1105.25,1105.25,1,1,2.00
03/21/2004,19:13,1105.50,1105.50,1105.50,1105.50,4,0,4.00
03/21/2004,19:14,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/21/2004,19:15,1105.25,1105.25,1105.25,1105.25,0,7,7.00
03/21/2004,19:16,1105.25,1105.25,1104.75,1104.75,0,424,424.00
03/21/2004,19:17,1104.50,1104.75,1104.50,1104.75,5,28,33.00
03/21/2004,19:18,1104.50,1104.50,1104.50,1104.50,0,4,4.00
03/21/2004,19:19,1104.75,1104.75,1104.75,1104.75,31,0,31.00
03/21/2004,19:20,1104.75,1105.00,1104.75,1105.00,16,0,16.00
03/21/2004,19:21,1105.00,1105.00,1104.75,1104.75,2,1,3.00
03/21/2004,19:22,1104.75,1104.75,1104.75,1104.75,0,3,3.00
03/21/2004,19:23,1104.75,1105.00,1104.75,1105.00,25,1,26.00
03/21/2004,19:24,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/21/2004,19:25,1105.00,1105.00,1105.00,1105.00,17,0,17.00
03/21/2004,19:26,1105.00,1105.00,1105.00,1105.00,15,0,15.00
03/21/2004,19:27,1105.00,1105.00,1105.00,1105.00,10,0,10.00
03/21/2004,19:28,1105.00,1105.00,1105.00,1105.00,26,0,26.00
03/21/2004,19:29,1105.00,1105.25,1105.00,1105.00,4,1,5.00
03/21/2004,19:30,1105.00,1105.00,1105.00,1105.00,0,9,9.00
03/21/2004,19:31,1105.00,1105.00,1104.75,1104.75,0,2,2.00
03/21/2004,19:32,1105.00,1105.00,1104.75,1104.75,3,1,4.00
03/21/2004,19:34,1105.00,1105.00,1105.00,1105.00,4,0,4.00
03/21/2004,19:35,1105.00,1105.00,1105.00,1105.00,6,0,6.00
03/21/2004,19:37,1105.00,1105.00,1105.00,1105.00,9,0,9.00
03/21/2004,19:38,1105.00,1105.00,1105.00,1105.00,4,0,4.00
03/21/2004,19:39,1105.00,1105.00,1105.00,1105.00,6,0,6.00
03/21/2004,19:41,1105.00,1105.00,1104.75,1105.00,4,2,6.00
03/21/2004,19:42,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/21/2004,19:43,1105.00,1105.00,1105.00,1105.00,7,0,7.00
03/21/2004,19:44,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/21/2004,19:46,1104.75,1104.75,1104.75,1104.75,0,4,4.00
03/21/2004,19:47,1104.75,1104.75,1104.75,1104.75,0,80,80.00
03/21/2004,19:48,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/21/2004,19:49,1104.50,1104.50,1104.50,1104.50,0,32,32.00
03/21/2004,19:50,1104.75,1104.75,1104.75,1104.75,18,0,18.00
03/21/2004,19:52,1104.50,1104.50,1104.25,1104.25,0,13,13.00
03/21/2004,19:53,1104.50,1104.50,1104.50,1104.50,6,0,6.00
03/21/2004,19:54,1104.25,1104.25,1104.00,1104.25,2,66,68.00
03/21/2004,19:55,1104.00,1104.00,1104.00,1104.00,0,13,13.00
03/21/2004,19:56,1103.75,1103.75,1103.25,1103.50,69,141,210.00
03/21/2004,19:57,1103.50,1103.75,1103.50,1103.75,3,4,7.00
03/21/2004,19:58,1103.75,1103.75,1103.25,1103.50,14,24,38.00
03/21/2004,19:59,1103.50,1103.50,1103.50,1103.50,24,0,24.00
03/21/2004,20:00,1103.50,1103.50,1103.25,1103.25,8,2,10.00
03/21/2004,20:01,1103.50,1103.75,1103.50,1103.75,24,0,24.00
03/21/2004,20:02,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/21/2004,20:03,1103.75,1103.75,1103.75,1103.75,17,0,17.00
03/21/2004,20:04,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/21/2004,20:05,1104.00,1104.00,1103.75,1103.75,2,5,7.00
03/21/2004,20:06,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/21/2004,20:07,1103.75,1104.00,1103.75,1104.00,1,1,2.00
03/21/2004,20:08,1104.00,1104.00,1104.00,1104.00,8,0,8.00
03/21/2004,20:09,1103.75,1103.75,1103.75,1103.75,0,17,17.00
03/21/2004,20:10,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/21/2004,20:11,1103.75,1103.75,1103.75,1103.75,0,5,5.00
03/21/2004,20:16,1103.75,1104.00,1103.75,1104.00,2,45,47.00
03/21/2004,20:19,1104.00,1104.00,1104.00,1104.00,6,0,6.00
03/21/2004,20:21,1103.75,1104.00,1103.75,1104.00,2,2,4.00
03/21/2004,20:22,1103.75,1104.00,1103.75,1104.00,1,2,3.00
03/21/2004,20:23,1104.00,1104.00,1103.75,1104.00,10,66,76.00
03/21/2004,20:24,1104.00,1104.00,1103.75,1103.75,6,67,73.00
03/21/2004,20:25,1103.50,1103.75,1103.50,1103.75,2,3,5.00
03/21/2004,20:26,1103.75,1103.75,1103.75,1103.75,3,0,3.00
03/21/2004,20:27,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/21/2004,20:28,1103.75,1103.75,1103.50,1103.50,10,1,11.00
03/21/2004,20:29,1103.50,1103.75,1103.50,1103.75,54,1,55.00
03/21/2004,20:31,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/21/2004,20:33,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/21/2004,20:34,1104.00,1104.00,1104.00,1104.00,22,0,22.00
03/21/2004,20:35,1104.00,1104.00,1104.00,1104.00,19,0,19.00
03/21/2004,20:36,1104.25,1104.25,1104.25,1104.25,3,0,3.00
03/21/2004,20:37,1104.00,1104.00,1103.50,1103.75,1,46,47.00
03/21/2004,20:38,1103.75,1103.75,1103.75,1103.75,5,0,5.00
03/21/2004,20:39,1103.75,1104.00,1103.75,1104.00,9,0,9.00
03/21/2004,20:40,1103.75,1103.75,1103.75,1103.75,0,3,3.00
03/21/2004,20:41,1104.00,1104.00,1104.00,1104.00,8,0,8.00
03/21/2004,20:42,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/21/2004,20:43,1104.00,1104.00,1103.75,1104.00,14,1,15.00
03/21/2004,20:44,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/21/2004,20:45,1104.00,1104.00,1104.00,1104.00,3,0,3.00
03/21/2004,20:46,1104.00,1104.00,1104.00,1104.00,15,0,15.00
03/21/2004,20:47,1104.00,1104.00,1104.00,1104.00,10,0,10.00
03/21/2004,20:48,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/21/2004,20:50,1104.00,1104.00,1104.00,1104.00,18,0,18.00
03/21/2004,20:51,1104.00,1104.00,1103.75,1104.00,45,1,46.00
03/21/2004,20:52,1104.00,1104.00,1104.00,1104.00,11,0,11.00
03/21/2004,20:53,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/21/2004,20:55,1104.25,1104.25,1104.25,1104.25,50,0,50.00
03/21/2004,20:56,1104.25,1104.25,1104.00,1104.25,11,5,16.00
03/21/2004,20:57,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/21/2004,20:58,1104.25,1104.25,1104.25,1104.25,3,0,3.00
03/21/2004,21:00,1104.25,1104.25,1104.00,1104.00,10,1,11.00
03/21/2004,21:01,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/21/2004,21:02,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/21/2004,21:03,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/21/2004,21:04,1104.00,1104.25,1104.00,1104.25,4,1,5.00
03/21/2004,21:05,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/21/2004,21:06,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/21/2004,21:07,1104.25,1104.25,1104.25,1104.25,7,0,7.00
03/21/2004,21:08,1104.25,1104.50,1104.25,1104.50,5,0,5.00
03/21/2004,21:14,1104.50,1104.50,1104.25,1104.25,1,5,6.00
03/21/2004,21:15,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/21/2004,21:16,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/21/2004,21:17,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/21/2004,21:21,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/21/2004,21:22,1104.50,1104.50,1104.50,1104.50,6,0,6.00
03/21/2004,21:23,1104.50,1104.50,1104.25,1104.25,1,1,2.00
03/21/2004,21:24,1104.25,1104.25,1104.25,1104.25,0,2,2.00
03/21/2004,21:25,1104.50,1104.50,1104.50,1104.50,3,0,3.00
03/21/2004,21:26,1104.50,1104.50,1104.50,1104.50,17,0,17.00
03/21/2004,21:27,1104.75,1104.75,1104.75,1104.75,5,0,5.00
03/21/2004,21:28,1104.50,1104.50,1104.50,1104.50,0,24,24.00
03/21/2004,21:29,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/21/2004,21:30,1104.50,1104.50,1104.50,1104.50,0,1,1.00
03/21/2004,21:31,1104.25,1104.25,1104.00,1104.00,0,36,36.00
03/21/2004,21:32,1104.25,1104.25,1104.25,1104.25,1,0,1.00
03/21/2004,21:34,1104.00,1104.25,1104.00,1104.25,2,1,3.00
03/21/2004,21:35,1104.00,1104.00,1104.00,1104.00,0,22,22.00
03/21/2004,21:36,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/21/2004,21:37,1104.00,1104.00,1104.00,1104.00,0,5,5.00
03/21/2004,21:38,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/21/2004,21:39,1104.00,1104.25,1103.75,1104.25,16,1,17.00
03/21/2004,21:42,1104.25,1104.25,1104.25,1104.25,2,0,2.00
03/21/2004,21:43,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/21/2004,21:44,1104.50,1104.75,1104.50,1104.50,12,2,14.00
03/21/2004,21:45,1104.50,1104.50,1104.50,1104.50,0,5,5.00
03/21/2004,21:46,1104.50,1104.50,1104.25,1104.25,0,7,7.00
03/21/2004,21:47,1104.25,1104.25,1104.25,1104.25,0,2,2.00
03/21/2004,21:48,1104.25,1104.25,1104.25,1104.25,0,1,1.00
03/21/2004,21:50,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/21/2004,21:52,1104.50,1104.50,1104.50,1104.50,7,0,7.00
03/21/2004,21:53,1104.50,1104.50,1104.25,1104.25,1,9,10.00
03/21/2004,21:54,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/21/2004,21:55,1104.25,1104.25,1104.25,1104.25,7,0,7.00
03/21/2004,21:56,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/21/2004,22:01,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/21/2004,22:02,1104.00,1104.25,1104.00,1104.00,1,2,3.00
03/21/2004,22:03,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/21/2004,22:04,1104.25,1104.25,1104.25,1104.25,3,0,3.00
03/21/2004,22:05,1104.25,1104.25,1104.00,1104.00,10,15,25.00
03/21/2004,22:06,1104.00,1104.00,1103.75,1103.75,0,15,15.00
03/21/2004,22:07,1103.75,1103.75,1103.50,1103.75,1,11,12.00
03/21/2004,22:08,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/21/2004,22:09,1103.75,1103.75,1103.75,1103.75,21,0,21.00
03/21/2004,22:10,1103.75,1103.75,1103.75,1103.75,11,0,11.00
03/21/2004,22:11,1103.75,1103.75,1103.50,1103.50,1,2,3.00
03/21/2004,22:15,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/21/2004,22:17,1104.00,1104.00,1103.50,1103.50,1,3,4.00
03/21/2004,22:18,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/21/2004,22:20,1103.75,1103.75,1103.50,1103.50,1,1,2.00
03/21/2004,22:21,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/21/2004,22:23,1103.50,1103.50,1103.50,1103.50,0,36,36.00
03/21/2004,22:24,1103.50,1103.50,1103.50,1103.50,0,3,3.00
03/21/2004,22:25,1103.25,1103.50,1103.25,1103.50,1,1,2.00
03/21/2004,22:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/21/2004,22:28,1103.75,1103.75,1103.75,1103.75,2,0,2.00
03/21/2004,22:31,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/21/2004,22:32,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/21/2004,22:33,1103.25,1103.25,1103.25,1103.25,0,5,5.00
03/21/2004,22:34,1103.25,1103.25,1103.25,1103.25,0,1,1.00
03/21/2004,22:35,1103.25,1103.50,1103.25,1103.50,8,2,10.00
03/21/2004,22:36,1103.50,1103.50,1103.50,1103.50,2,0,2.00
03/21/2004,22:38,1103.50,1103.50,1103.50,1103.50,8,0,8.00
03/21/2004,22:39,1103.25,1103.25,1103.25,1103.25,0,1,1.00
03/21/2004,22:41,1103.50,1103.50,1103.50,1103.50,4,0,4.00
03/21/2004,22:42,1103.25,1103.25,1103.25,1103.25,0,4,4.00
03/21/2004,22:43,1103.50,1103.50,1103.50,1103.50,1,0,1.00
03/21/2004,22:45,1103.50,1103.50,1103.50,1103.50,14,0,14.00
03/21/2004,22:46,1103.50,1103.50,1103.50,1103.50,12,0,12.00
03/21/2004,22:47,1103.50,1103.50,1103.50,1103.50,2,0,2.00
03/21/2004,22:48,1103.50,1103.50,1103.50,1103.50,7,0,7.00
03/21/2004,22:50,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/21/2004,22:52,1103.50,1103.50,1103.50,1103.50,0,7,7.00
03/21/2004,22:53,1103.50,1103.75,1103.50,1103.50,13,13,26.00
03/21/2004,22:56,1103.75,1103.75,1103.75,1103.75,5,0,5.00
03/21/2004,22:57,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/21/2004,22:58,1103.50,1103.50,1103.50,1103.50,0,1,1.00
03/21/2004,23:01,1103.75,1103.75,1103.75,1103.75,1,0,1.00
03/21/2004,23:02,1103.75,1103.75,1103.75,1103.75,7,0,7.00
03/21/2004,23:03,1103.75,1103.75,1103.75,1103.75,2,0,2.00
03/21/2004,23:04,1103.75,1103.75,1103.75,1103.75,6,0,6.00
03/21/2004,23:05,1103.75,1103.75,1103.75,1103.75,36,0,36.00
03/21/2004,23:06,1104.00,1104.00,1104.00,1104.00,1,0,1.00
03/21/2004,23:08,1104.00,1104.00,1104.00,1104.00,5,0,5.00
03/21/2004,23:09,1104.00,1104.00,1104.00,1104.00,14,0,14.00
03/21/2004,23:10,1104.25,1104.50,1104.25,1104.50,15,0,15.00
03/21/2004,23:12,1104.50,1104.50,1104.50,1104.50,5,0,5.00
03/21/2004,23:13,1104.50,1104.50,1104.50,1104.50,36,0,36.00
03/21/2004,23:14,1104.50,1104.75,1104.50,1104.75,2,0,2.00
03/21/2004,23:17,1104.50,1104.75,1104.50,1104.75,5,24,29.00
03/21/2004,23:18,1104.50,1104.75,1104.50,1104.75,5,2,7.00
03/21/2004,23:19,1104.75,1105.00,1104.75,1104.75,20,7,27.00
03/21/2004,23:20,1105.00,1105.00,1105.00,1105.00,16,0,16.00
03/21/2004,23:21,1105.00,1105.00,1104.75,1104.75,3,10,13.00
03/21/2004,23:22,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2004,23:24,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/21/2004,23:26,1104.75,1105.00,1104.75,1104.75,1,7,8.00
03/21/2004,23:27,1104.75,1104.75,1104.75,1104.75,0,23,23.00
03/21/2004,23:30,1104.75,1104.75,1104.75,1104.75,0,6,6.00
03/21/2004,23:35,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/21/2004,23:36,1105.00,1105.00,1104.75,1104.75,13,84,97.00
03/21/2004,23:37,1104.75,1104.75,1104.75,1104.75,0,18,18.00
03/21/2004,23:40,1104.75,1104.75,1104.75,1104.75,0,10,10.00
03/21/2004,23:41,1104.75,1105.25,1104.75,1105.25,41,1,42.00
03/21/2004,23:42,1105.00,1105.00,1105.00,1105.00,0,4,4.00
03/21/2004,23:43,1105.00,1105.25,1105.00,1105.25,1,2,3.00
03/21/2004,23:45,1105.25,1105.25,1105.25,1105.25,6,0,6.00
03/21/2004,23:46,1105.25,1105.25,1105.25,1105.25,2,0,2.00
03/21/2004,23:48,1105.25,1105.25,1105.25,1105.25,17,0,17.00
03/21/2004,23:49,1105.25,1105.25,1105.25,1105.25,7,0,7.00
03/21/2004,23:50,1105.25,1105.25,1105.25,1105.25,8,0,8.00
03/21/2004,23:51,1105.25,1105.25,1105.25,1105.25,2,0,2.00
03/21/2004,23:57,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/21/2004,23:58,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/22/2004,00:00,1105.00,1105.00,1105.00,1105.00,0,7,7.00
03/22/2004,00:01,1105.25,1105.25,1105.00,1105.00,2,1,3.00
03/22/2004,00:02,1105.25,1105.25,1105.25,1105.25,2,0,2.00
03/22/2004,00:03,1105.25,1105.25,1105.25,1105.25,13,0,13.00
03/22/2004,00:04,1105.25,1105.25,1105.25,1105.25,2,0,2.00
03/22/2004,00:05,1105.25,1105.25,1105.00,1105.25,5,1,6.00
03/22/2004,00:07,1105.25,1105.25,1105.25,1105.25,3,0,3.00
03/22/2004,00:08,1105.25,1105.25,1105.25,1105.25,1,0,1.00
03/22/2004,00:09,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/22/2004,00:10,1105.50,1105.50,1105.50,1105.50,30,0,30.00
03/22/2004,00:11,1105.50,1105.50,1105.50,1105.50,2,0,2.00
03/22/2004,00:14,1105.25,1105.25,1105.25,1105.25,0,2,2.00
03/22/2004,00:18,1105.50,1105.50,1105.50,1105.50,43,0,43.00
03/22/2004,00:21,1105.50,1105.50,1105.50,1105.50,1,0,1.00
03/22/2004,00:22,1105.75,1105.75,1105.75,1105.75,6,0,6.00
03/22/2004,00:24,1105.50,1105.50,1105.50,1105.50,0,41,41.00
03/22/2004,00:25,1105.50,1105.50,1105.50,1105.50,0,24,24.00
03/22/2004,00:28,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/22/2004,00:30,1105.50,1105.50,1105.50,1105.50,0,21,21.00
03/22/2004,00:36,1105.50,1105.50,1105.50,1105.50,0,1,1.00
03/22/2004,00:39,1105.50,1105.50,1105.50,1105.50,0,14,14.00
03/22/2004,00:41,1105.50,1105.50,1105.50,1105.50,0,2,2.00
03/22/2004,00:42,1105.50,1105.75,1105.50,1105.75,10,1,11.00
03/22/2004,00:44,1105.75,1105.75,1105.75,1105.75,27,0,27.00
03/22/2004,00:45,1105.75,1105.75,1105.75,1105.75,20,0,20.00
03/22/2004,00:46,1106.00,1106.25,1106.00,1106.25,159,1,160.00
03/22/2004,00:48,1106.25,1106.50,1106.25,1106.25,103,36,139.00
03/22/2004,00:49,1106.50,1106.50,1106.50,1106.50,10,0,10.00
03/22/2004,00:50,1106.25,1106.50,1106.25,1106.50,8,16,24.00
03/22/2004,00:51,1106.25,1106.25,1106.25,1106.25,0,46,46.00
03/22/2004,00:53,1106.25,1106.25,1106.25,1106.25,0,7,7.00
03/22/2004,00:56,1106.50,1106.50,1106.25,1106.25,4,18,22.00
03/22/2004,00:57,1106.25,1106.25,1106.25,1106.25,0,25,25.00
03/22/2004,00:58,1106.25,1106.25,1106.25,1106.25,0,3,3.00
03/22/2004,00:59,1106.25,1106.25,1106.00,1106.00,0,8,8.00
03/22/2004,01:00,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/22/2004,01:01,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/22/2004,01:02,1106.25,1106.25,1106.25,1106.25,2,0,2.00
03/22/2004,01:03,1106.00,1106.00,1106.00,1106.00,0,2,2.00
03/22/2004,01:04,1106.00,1106.00,1105.75,1105.75,0,12,12.00
03/22/2004,01:05,1105.50,1105.50,1105.00,1105.00,30,22,52.00
03/22/2004,01:06,1105.25,1105.25,1105.00,1105.00,19,34,53.00
03/22/2004,01:07,1104.75,1104.75,1104.75,1104.75,0,39,39.00
03/22/2004,01:09,1104.50,1104.50,1104.50,1104.50,0,4,4.00
03/22/2004,01:10,1104.50,1104.75,1104.50,1104.50,7,58,65.00
03/22/2004,01:11,1104.25,1104.25,1104.25,1104.25,0,28,28.00
03/22/2004,01:12,1104.00,1104.00,1104.00,1104.00,0,68,68.00
03/22/2004,01:13,1104.00,1104.00,1104.00,1104.00,0,10,10.00
03/22/2004,01:14,1104.00,1104.00,1104.00,1104.00,0,2,2.00
03/22/2004,01:15,1104.00,1104.00,1104.00,1104.00,0,32,32.00
03/22/2004,01:16,1104.00,1104.00,1104.00,1104.00,0,10,10.00
03/22/2004,01:17,1104.00,1104.00,1104.00,1104.00,0,3,3.00
03/22/2004,01:18,1104.25,1104.25,1104.00,1104.00,1,3,4.00
03/22/2004,01:19,1104.00,1104.00,1104.00,1104.00,0,1,1.00
03/22/2004,01:20,1104.00,1104.00,1104.00,1104.00,0,7,7.00
03/22/2004,01:21,1104.00,1104.00,1104.00,1104.00,0,6,6.00
03/22/2004,01:22,1104.00,1104.00,1104.00,1104.00,0,8,8.00
03/22/2004,01:23,1104.25,1104.50,1104.00,1104.25,15,8,23.00
03/22/2004,01:24,1104.25,1104.25,1104.25,1104.25,0,3,3.00
03/22/2004,01:25,1104.50,1104.50,1104.00,1104.25,2,18,20.00
03/22/2004,01:26,1104.50,1104.50,1104.50,1104.50,8,0,8.00
03/22/2004,01:27,1104.75,1104.75,1104.50,1104.50,2,13,15.00
03/22/2004,01:30,1104.75,1104.75,1104.75,1104.75,9,0,9.00
03/22/2004,01:32,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/22/2004,01:33,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/22/2004,01:37,1105.00,1105.00,1105.00,1105.00,65,0,65.00
03/22/2004,01:38,1105.00,1105.00,1105.00,1105.00,10,0,10.00
03/22/2004,01:40,1104.75,1104.75,1104.50,1104.50,0,31,31.00
03/22/2004,01:41,1104.50,1104.75,1104.50,1104.50,13,39,52.00
03/22/2004,01:42,1104.50,1104.50,1104.50,1104.50,0,2,2.00
03/22/2004,01:43,1104.75,1104.75,1104.75,1104.75,6,0,6.00
03/22/2004,01:44,1104.75,1105.00,1104.75,1105.00,39,5,44.00
03/22/2004,01:45,1105.00,1105.00,1105.00,1105.00,2,0,2.00
03/22/2004,01:47,1105.00,1105.00,1105.00,1105.00,3,0,3.00
03/22/2004,01:48,1104.75,1104.75,1104.75,1104.75,0,7,7.00
03/22/2004,01:49,1104.50,1104.50,1104.00,1104.00,0,179,179.00
03/22/2004,01:50,1104.00,1104.25,1104.00,1104.25,27,65,92.00
03/22/2004,01:52,1104.25,1104.25,1104.25,1104.25,39,0,39.00
03/22/2004,01:53,1104.25,1104.25,1104.25,1104.25,11,0,11.00
03/22/2004,01:54,1104.50,1104.50,1104.50,1104.50,1,0,1.00
03/22/2004,01:55,1104.50,1104.50,1104.50,1104.50,28,0,28.00
03/22/2004,01:56,1104.50,1104.50,1104.25,1104.25,5,6,11.00
03/22/2004,01:57,1104.50,1104.75,1104.50,1104.75,20,20,40.00
03/22/2004,01:59,1104.75,1104.75,1104.75,1104.75,1,0,1.00
03/22/2004,02:00,1104.75,1104.75,1104.50,1104.50,25,51,76.00
03/22/2004,02:01,1104.75,1104.75,1104.00,1104.50,75,86,161.00
03/22/2004,02:02,1104.50,1104.50,1104.25,1104.25,43,58,101.00
03/22/2004,02:03,1104.25,1104.50,1104.25,1104.50,1,17,18.00
03/22/2004,02:04,1104.50,1104.50,1104.25,1104.25,29,44,73.00
03/22/2004,02:05,1104.00,1104.25,1103.75,1103.75,40,91,131.00
03/22/2004,02:06,1103.75,1104.00,1103.50,1103.50,53,33,86.00
03/22/2004,02:07,1103.75,1103.75,1103.50,1103.50,10,172,182.00
03/22/2004,02:08,1103.75,1103.75,1103.50,1103.75,46,20,66.00
03/22/2004,02:09,1103.75,1104.00,1103.25,1103.50,53,143,196.00
03/22/2004,02:10,1103.50,1103.75,1103.25,1103.50,173,47,220.00
03/22/2004,02:11,1103.50,1103.50,1103.25,1103.50,279,109,388.00
03/22/2004,02:12,1103.50,1104.00,1103.25,1103.75,126,11,137.00
03/22/2004,02:13,1104.00,1104.00,1103.50,1103.50,5,69,74.00
03/22/2004,02:14,1103.50,1103.50,1103.50,1103.50,0,43,43.00
03/22/2004,02:15,1103.50,1103.50,1103.50,1103.50,0,12,12.00
03/22/2004,02:16,1103.50,1103.50,1103.50,1103.50,0,92,92.00
03/22/2004,02:17,1103.50,1103.50,1103.25,1103.50,66,11,77.00
03/22/2004,02:18,1103.50,1103.50,1103.50,1103.50,32,0,32.00
03/22/2004,02:19,1103.50,1103.50,1103.50,1103.50,16,0,16.00
03/22/2004,02:20,1103.50,1103.50,1103.25,1103.50,82,39,121.00
03/22/2004,02:21,1103.50,1103.75,1103.25,1103.25,98,30,128.00
03/22/2004,02:22,1103.25,1103.50,1103.25,1103.50,53,1,54.00
03/22/2004,02:23,1103.50,1104.00,1103.50,1104.00,100,12,112.00
03/22/2004,02:24,1104.00,1104.00,1104.00,1104.00,12,0,12.00
03/22/2004,02:25,1104.00,1104.75,1104.00,1104.50,135,2,137.00
03/22/2004,02:26,1104.50,1104.50,1104.25,1104.25,6,76,82.00
03/22/2004,02:27,1104.25,1104.25,1104.25,1104.25,0,11,11.00
03/22/2004,02:28,1104.25,1104.50,1104.25,1104.50,22,5,27.00
03/22/2004,02:29,1104.25,1104.25,1103.75,1103.75,10,102,112.00
03/22/2004,02:30,1103.75,1103.75,1103.50,1103.75,12,61,73.00
03/22/2004,02:31,1103.75,1103.75,1103.75,1103.75,27,0,27.00
03/22/2004,02:32,1103.50,1103.75,1103.25,1103.25,72,191,263.00
03/22/2004,02:33,1103.25,1103.50,1103.00,1103.25,60,160,220.00
03/22/2004,02:34,1103.25,1103.25,1102.75,1102.75,27,159,186.00
03/22/2004,02:35,1103.00,1103.00,1102.50,1102.75,84,57,141.00
03/22/2004,02:36,1103.00,1103.00,1102.75,1102.75,13,52,65.00
03/22/2004,02:37,1102.75,1103.00,1102.75,1103.00,51,17,68.00
03/22/2004,02:38,1103.00,1103.00,1102.75,1102.75,45,15,60.00
03/22/2004,02:39,1102.75,1102.75,1102.50,1102.50,0,67,67.00
03/22/2004,02:40,1102.50,1102.50,1102.25,1102.50,30,30,60.00
03/22/2004,02:41,1102.50,1102.50,1102.00,1102.25,30,114,144.00
03/22/2004,02:42,1102.00,1102.25,1101.75,1101.75,15,85,100.00
03/22/2004,02:43,1102.00,1102.00,1102.00,1102.00,102,0,102.00
03/22/2004,02:44,1102.25,1102.50,1102.00,1102.50,99,20,119.00
03/22/2004,02:45,1102.50,1102.75,1102.50,1102.75,74,0,74.00
03/22/2004,02:46,1102.75,1102.75,1102.75,1102.75,20,0,20.00
03/22/2004,02:47,1102.75,1103.00,1102.75,1103.00,100,0,100.00
03/22/2004,02:48,1103.00,1103.75,1103.00,1103.50,77,1,78.00
03/22/2004,02:49,1103.50,1104.00,1103.50,1104.00,42,22,64.00
03/22/2004,02:50,1104.00,1104.25,1103.75,1104.00,44,23,67.00
03/22/2004,02:51,1104.00,1104.00,1103.75,1103.75,0,48,48.00
03/22/2004,02:52,1103.50,1103.75,1103.50,1103.75,21,6,27.00
03/22/2004,02:53,1103.75,1103.75,1103.75,1103.75,29,0,29.00
03/22/2004,02:54,1103.75,1103.75,1103.75,1103.75,34,0,34.00
03/22/2004,02:55,1103.75,1103.75,1103.75,1103.75,10,0,10.00
03/22/2004,02:56,1103.75,1104.00,1103.75,1104.00,54,0,54.00
03/22/2004,02:57,1103.75,1103.75,1103.50,1103.75,19,43,62.00
03/22/2004,02:58,1103.75,1104.00,1103.75,1104.00,24,0,24.00
03/22/2004,02:59,1104.00,1104.00,1104.00,1104.00,26,0,26.00
03/22/2004,03:00,1104.00,1104.00,1103.75,1104.00,56,1,57.00
03/22/2004,03:01,1103.75,1103.75,1103.75,1103.75,0,2,2.00
03/22/2004,03:02,1103.75,1103.75,1103.50,1103.50,0,58,58.00
03/22/2004,03:03,1103.50,1103.50,1103.00,1103.00,23,150,173.00
03/22/2004,03:04,1103.00,1103.25,1103.00,1103.25,20,12,32.00
03/22/2004,03:05,1103.00,1103.50,1103.00,1103.50,10,2,12.00
03/22/2004,03:06,1103.50,1103.75,1103.25,1103.50,55,3,58.00
03/22/2004,03:07,1103.75,1103.75,1103.25,1103.50,3,67,70.00
03/22/2004,03:08,1103.50,1103.75,1103.50,1103.75,26,0,26.00
03/22/2004,03:09,1104.00,1104.25,1104.00,1104.25,39,0,39.00
03/22/2004,03:10,1104.25,1104.50,1104.25,1104.25,24,22,46.00
03/22/2004,03:11,1104.25,1104.50,1104.25,1104.50,3,26,29.00
03/22/2004,03:12,1104.50,1104.50,1104.25,1104.25,25,2,27.00
03/22/2004,03:13,1104.50,1104.50,1104.50,1104.50,10,0,10.00
03/22/2004,03:14,1104.50,1104.50,1104.50,1104.50,3,0,3.00
03/22/2004,03:15,1104.75,1104.75,1104.50,1104.75,56,10,66.00
03/22/2004,03:16,1104.75,1104.75,1104.50,1104.50,16,1,17.00
03/22/2004,03:17,1104.50,1104.75,1104.50,1104.50,15,7,22.00
03/22/2004,03:18,1104.75,1105.00,1104.75,1105.00,35,0,35.00
03/22/2004,03:19,1104.75,1105.00,1104.75,1105.00,39,25,64.00
03/22/2004,03:20,1105.00,1105.00,1104.50,1104.75,15,11,26.00
03/22/2004,03:21,1104.50,1104.50,1104.50,1104.50,0,43,43.00
03/22/2004,03:22,1104.50,1104.50,1104.50,1104.50,0,41,41.00
03/22/2004,03:23,1104.50,1104.50,1104.25,1104.25,0,134,134.00
03/22/2004,03:24,1104.00,1104.00,1103.25,1103.25,0,84,84.00
03/22/2004,03:25,1103.25,1103.50,1103.25,1103.50,45,21,66.00
03/22/2004,03:26,1103.50,1103.75,1103.50,1103.75,25,0,25.00
03/22/2004,03:27,1103.75,1104.00,1103.75,1104.00,43,0,43.00
03/22/2004,03:28,1104.00,1104.00,1104.00,1104.00,84,0,84.00
03/22/2004,03:29,1104.00,1104.00,1104.00,1104.00,23,0,23.00
03/22/2004,03:30,1104.00,1104.00,1104.00,1104.00,2,0,2.00
03/22/2004,03:31,1104.25,1104.25,1104.25,1104.25,11,0,11.00
03/22/2004,03:32,1104.25,1104.25,1104.25,1104.25,16,0,16.00
03/22/2004,03:33,1104.25,1104.25,1104.00,1104.00,4,5,9.00
03/22/2004,03:34,1104.25,1104.25,1104.00,1104.25,8,1,9.00
03/22/2004,03:35,1104.25,1104.75,1104.25,1104.75,12,0,12.00
03/22/2004,03:36,1104.75,1105.00,1104.75,1105.00,62,0,62.00
03/22/2004,03:37,1104.75,1104.75,1104.75,1104.75,0,21,21.00
03/22/2004,03:38,1104.75,1104.75,1104.75,1104.75,0,15,15.00
03/22/2004,03:39,1104.75,1105.00,1104.75,1105.00,1,1,2.00
03/22/2004,03:40,1104.75,1105.00,1104.75,1105.00,20,1,21.00
03/22/2004,03:41,1105.00,1105.00,1104.75,1104.75,7,30,37.00
03/22/2004,03:42,1104.75,1104.75,1104.75,1104.75,0,17,17.00
03/22/2004,03:43,1104.75,1104.75,1104.75,1104.75,0,1,1.00
03/22/2004,03:44,1104.75,1105.00,1104.75,1104.75,17,46,63.00
03/22/2004,03:45,1104.75,1104.75,1104.75,1104.75,0,10,10.00
03/22/2004,03:46,1104.75,1104.75,1104.75,1104.75,0,18,18.00
03/22/2004,03:47,1104.75,1105.00,1104.50,1104.75,22,39,61.00
03/22/2004,03:48,1104.75,1104.75,1104.75,1104.75,0,19,19.00
03/22/2004,03:49,1104.75,1104.75,1104.75,1104.75,0,13,13.00
03/22/2004,03:50,1104.75,1104.75,1104.75,1104.75,0,2,2.00
03/22/2004,03:51,1104.75,1105.00,1104.75,1104.75,2,38,40.00
03/22/2004,03:52,1104.75,1104.75,1104.50,1104.50,0,37,37.00
03/22/2004,03:53,1104.50,1104.50,1104.50,1104.50,0,27,27.00
03/22/2004,03:54,1104.50,1104.50,1104.50,1104.50,0,25,25.00
03/22/2004,03:55,1104.75,1104.75,1104.50,1104.50,20,42,62.00
03/22/2004,03:56,1104.50,1104.50,1104.50,1104.50,0,18,18.00
03/22/2004,03:57,1104.50,1104.50,1104.50,1104.50,0,10,10.00
03/22/2004,03:58,1104.25,1104.50,1104.25,1104.50,3,2,5.00
03/22/2004,03:59,1104.50,1104.50,1104.50,1104.50,5,0,5.00
03/22/2004,04:01,1104.25,1104.50,1104.25,1104.25,5,97,102.00
03/22/2004,04:02,1104.25,1104.25,1104.00,1104.25,6,21,27.00
03/22/2004,04:03,1104.00,1104.25,1104.00,1104.25,12,63,75.00
03/22/2004,04:04,1104.25,1104.25,1103.75,1103.75,57,73,130.00
03/22/2004,04:05,1103.50,1103.75,1103.50,1103.50,1,20,21.00
03/22/2004,04:06,1103.50,1103.75,1103.50,1103.50,5,32,37.00
03/22/2004,04:07,1103.50,1103.50,1103.50,1103.50,0,12,12.00
03/22/2004,04:08,1103.50,1103.50,1103.50,1103.50,0,10,10.00
03/22/2004,04:09,1103.50,1103.50,1103.25,1103.25,0,30,30.00
03/22/2004,04:10,1103.00,1103.00,1103.00,1103.00,0,3,3.00
03/22/2004,04:11,1103.00,1103.00,1103.00,1103.00,0,46,46.00
03/22/2004,04:12,1103.25,1103.25,1103.00,1103.00,10,4,14.00
03/22/2004,04:13,1103.25,1103.50,1103.25,1103.25,45,5,50.00
03/22/2004,04:14,1103.50,1103.50,1103.50,1103.50,8,0,8.00
03/22/2004,04:15,1103.75,1103.75,1103.75,1103.75,6,0,6.00
03/22/2004,04:16,1103.50,1103.75,1103.50,1103.50,12,36,48.00
03/22/2004,04:17,1103.50,1103.50,1103.25,1103.25,0,6,6.00
03/22/2004,04:19,1103.50,1103.50,1103.50,1103.50,2,0,2.00
03/22/2004,04:20,1103.75,1104.25,1103.75,1104.25,72,0,72.00
03/22/2004,04:21,1104.25,1104.50,1104.25,1104.50,43,0,43.00
03/22/2004,04:22,1104.50,1104.50,1104.25,1104.50,63,10,73.00
03/22/2004,04:23,1104.50,1104.50,1104.25,1104.25,20,2,22.00
03/22/2004,04:24,1104.50,1104.50,1103.75,1104.00,66,149,215.00
03/22/2004,04:25,1103.75,1103.75,1103.75,1103.75,0,10,10.00
03/22/2004,04:26,1103.75,1103.75,1103.75,1103.75,0,40,40.00
03/22/2004,04:27,1103.75,1103.75,1103.75,1103.75,0,1,1.00
03/22/2004,04:28,1103.50,1103.50,1103.50,1103.50,0,25,25.00
03/22/2004,04:29,1103.50,1103.50,1103.50,1103.50,0,34,34.00
03/22/2004,04:30,1103.50,1103.50,1103.50,1103.50,0,11,11.00
03/22/2004,04:31,1103.50,1103.50,1103.25,1103.25,0,87,87.00
03/22/2004,04:32,1103.25,1103.25,1103.00,1103.25,7,27,34.00
03/22/2004,04:33,1103.00,1103.00,1102.50,1102.50,0,175,175.00
03/22/2004,04:34,1102.50,1102.75,1102.25,1102.25,52,60,112.00
03/22/2004,04:35,1102.50,1102.50,1102.00,1102.25,59,30,89.00
03/22/2004,04:36,1102.50,1102.50,1102.25,1102.25,3,38,41.00
03/22/2004,04:37,1102.25,1102.50,1102.00,1102.50,55,4,59.00
03/22/2004,04:38,1102.25,1102.25,1102.25,1102.25,0,59,59.00
03/22/2004,04:39,1102.00,1102.00,1101.50,1101.75,11,89,100.00
03/22/2004,04:40,1101.50,1101.50,1100.00,1100.50,122,599,721.00
03/22/2004,04:41,1100.50,1100.50,1098.50,1099.50,200,328,528.00
03/22/2004,04:42,1099.50,1099.50,1098.75,1098.75,140,246,386.00
03/22/2004,04:43,1098.75,1098.75,1097.25,1097.75,66,319,385.00
03/22/2004,04:44,1097.75,1098.00,1097.25,1097.75,156,187,343.00
03/22/2004,04:45,1097.75,1098.25,1097.75,1097.75,105,128,233.00
03/22/2004,04:46,1097.75,1097.75,1097.50,1097.50,3,113,116.00
03/22/2004,04:47,1097.50,1097.50,1097.25,1097.50,329,12,341.00
03/22/2004,04:48,1097.75,1098.00,1097.50,1098.00,96,14,110.00
03/22/2004,04:49,1098.00,1098.25,1098.00,1098.25,74,33,107.00
03/22/2004,04:50,1098.25,1098.50,1098.00,1098.25,37,6,43.00
03/22/2004,04:51,1098.25,1098.25,1098.00,1098.00,0,74,74.00
03/22/2004,04:52,1098.25,1098.75,1098.25,1098.75,39,0,39.00
03/22/2004,04:53,1098.50,1098.75,1098.50,1098.75,15,49,64.00
03/22/2004,04:54,1098.75,1099.00,1098.50,1099.00,81,26,107.00
03/22/2004,04:55,1099.00,1099.25,1098.75,1099.00,83,39,122.00
03/22/2004,04:56,1099.00,1099.00,1098.50,1098.75,47,133,180.00
03/22/2004,04:57,1098.50,1098.75,1098.50,1098.75,13,2,15.00
03/22/2004,04:58,1098.75,1099.00,1098.50,1099.00,70,4,74.00
03/22/2004,04:59,1099.00,1099.00,1098.75,1098.75,28,32,60.00
03/22/2004,05:00,1098.50,1099.00,1098.50,1099.00,53,2,55.00
03/22/2004,05:01,1099.00,1099.25,1098.75,1099.00,49,8,57.00
03/22/2004,05:02,1099.00,1099.00,1098.75,1099.00,6,18,24.00
03/22/2004,05:03,1099.00,1099.00,1098.75,1098.75,19,1,20.00
03/22/2004,05:04,1099.00,1099.00,1099.00,1099.00,63,0,63.00
03/22/2004,05:05,1099.00,1099.00,1098.75,1098.75,6,5,11.00
03/22/2004,05:06,1098.75,1098.75,1098.50,1098.50,0,277,277.00
03/22/2004,05:07,1098.50,1098.50,1098.25,1098.25,0,19,19.00
03/22/2004,05:08,1098.25,1098.25,1098.25,1098.25,0,145,145.00
03/22/2004,05:09,1098.50,1098.50,1098.25,1098.25,29,75,104.00
03/22/2004,05:10,1098.25,1098.25,1098.00,1098.25,1,133,134.00
03/22/2004,05:11,1098.00,1098.25,1098.00,1098.25,43,2,45.00
03/22/2004,05:12,1098.25,1098.25,1098.00,1098.00,17,20,37.00
03/22/2004,05:13,1098.00,1098.25,1098.00,1098.25,2,156,158.00
03/22/2004,05:14,1098.00,1098.00,1098.00,1098.00,0,2,2.00
03/22/2004,05:15,1098.25,1098.25,1098.00,1098.00,6,5,11.00
03/22/2004,05:17,1098.00,1098.00,1098.00,1098.00,0,2,2.00
03/22/2004,05:18,1098.25,1098.25,1098.00,1098.00,11,19,30.00
03/22/2004,05:19,1098.00,1098.25,1098.00,1098.00,2,31,33.00
03/22/2004,05:20,1098.00,1098.00,1097.50,1097.50,2,80,82.00
03/22/2004,05:21,1097.75,1098.00,1097.75,1098.00,13,10,23.00
03/22/2004,05:22,1098.00,1098.00,1097.75,1098.00,127,6,133.00
03/22/2004,05:23,1098.00,1098.50,1098.00,1098.50,114,0,114.00
03/22/2004,05:24,1098.50,1098.75,1098.50,1098.75,101,0,101.00
03/22/2004,05:25,1098.50,1099.25,1098.50,1099.25,146,5,151.00
03/22/2004,05:26,1099.25,1099.25,1099.00,1099.00,55,24,79.00
03/22/2004,05:27,1099.00,1099.00,1099.00,1099.00,0,12,12.00
03/22/2004,05:28,1099.00,1099.00,1099.00,1099.00,0,1,1.00
03/22/2004,05:29,1098.75,1099.00,1098.75,1099.00,42,1,43.00
03/22/2004,05:30,1099.00,1099.25,1099.00,1099.00,4,18,22.00
03/22/2004,05:31,1099.25,1099.25,1099.00,1099.25,68,2,70.00
03/22/2004,05:32,1099.00,1099.00,1099.00,1099.00,0,20,20.00
03/22/2004,05:33,1099.25,1099.25,1098.75,1098.75,1,18,19.00
03/22/2004,05:34,1098.75,1098.75,1098.75,1098.75,0,3,3.00
03/22/2004,05:35,1098.75,1099.00,1098.75,1099.00,11,19,30.00
03/22/2004,05:36,1098.75,1099.00,1098.75,1099.00,3,1,4.00
03/22/2004,05:37,1099.25,1099.25,1099.00,1099.00,1,32,33.00
03/22/2004,05:38,1099.00,1099.00,1099.00,1099.00,0,5,5.00
03/22/2004,05:39,1099.00,1099.50,1099.00,1099.50,166,11,177.00
03/22/2004,05:40,1099.25,1099.25,1098.75,1099.25,59,142,201.00
03/22/2004,05:41,1099.25,1099.25,1099.00,1099.00,2,86,88.00
03/22/2004,05:42,1099.00,1099.00,1099.00,1099.00,0,1,1.00
03/22/2004,05:43,1099.00,1099.00,1099.00,1099.00,0,40,40.00
03/22/2004,05:44,1099.25,1099.25,1099.25,1099.25,5,0,5.00
03/22/2004,05:45,1099.25,1099.25,1098.75,1099.00,36,5,41.00
03/22/2004,05:46,1098.75,1099.25,1098.75,1099.00,57,7,64.00
03/22/2004,05:47,1099.25,1099.25,1099.25,1099.25,18,0,18.00
03/22/2004,05:48,1099.25,1099.25,1099.00,1099.00,6,3,9.00
03/22/2004,05:49,1099.25,1099.25,1099.25,1099.25,2,0,2.00
03/22/2004,05:50,1099.25,1099.50,1099.00,1099.25,122,2,124.00
03/22/2004,05:51,1099.50,1099.50,1099.25,1099.50,69,2,71.00
03/22/2004,05:52,1099.75,1100.00,1099.75,1099.75,41,8,49.00
03/22/2004,05:53,1099.75,1099.75,1099.75,1099.75,0,3,3.00
03/22/2004,05:54,1099.75,1099.75,1099.50,1099.50,0,90,90.00
03/22/2004,05:55,1099.50,1099.75,1099.25,1099.75,12,5,17.00
03/22/2004,05:56,1099.50,1099.75,1099.50,1099.75,9,1,10.00
03/22/2004,05:57,1099.50,1099.75,1099.25,1099.25,1,42,43.00
03/22/2004,05:58,1099.50,1099.50,1099.50,1099.50,36,0,36.00
03/22/2004,05:59,1099.50,1099.75,1099.50,1099.75,111,0,111.00
03/22/2004,06:00,1099.75,1100.25,1099.75,1100.25,160,2,162.00
03/22/2004,06:01,1100.25,1100.50,1100.00,1100.25,103,8,111.00
03/22/2004,06:02,1100.25,1100.75,1100.25,1100.50,90,52,142.00
03/22/2004,06:03,1100.25,1100.50,1100.00,1100.50,39,13,52.00
03/22/2004,06:04,1100.25,1100.25,1100.25,1100.25,0,23,23.00
03/22/2004,06:05,1100.25,1100.50,1100.25,1100.50,21,15,36.00
03/22/2004,06:06,1100.25,1100.25,1100.25,1100.25,0,26,26.00
03/22/2004,06:07,1100.25,1100.75,1100.25,1100.50,98,11,109.00
03/22/2004,06:08,1100.50,1100.50,1100.25,1100.25,0,55,55.00
03/22/2004,06:09,1100.25,1100.25,1099.75,1099.75,0,55,55.00
03/22/2004,06:10,1099.75,1100.00,1099.75,1099.75,1,19,20.00
03/22/2004,06:11,1099.75,1099.75,1099.50,1099.75,3,12,15.00
03/22/2004,06:12,1099.50,1099.75,1099.50,1099.75,8,1,9.00
03/22/2004,06:13,1099.75,1099.75,1099.75,1099.75,11,0,11.00
03/22/2004,06:14,1099.75,1099.75,1099.50,1099.50,1,1,2.00
03/22/2004,06:15,1099.50,1099.50,1099.50,1099.50,0,1,1.00
03/22/2004,06:16,1099.50,1099.75,1099.50,1099.75,2,20,22.00
03/22/2004,06:17,1099.50,1099.75,1099.50,1099.75,15,1,16.00
03/22/2004,06:18,1099.75,1099.75,1099.50,1099.75,7,10,17.00
03/22/2004,06:19,1099.50,1099.50,1099.50,1099.50,0,31,31.00
03/22/2004,06:20,1099.75,1099.75,1099.50,1099.75,9,55,64.00
03/22/2004,06:22,1099.50,1099.75,1099.50,1099.75,93,4,97.00
03/22/2004,06:23,1100.00,1100.00,1099.75,1099.75,1,77,78.00
03/22/2004,06:24,1099.75,1099.75,1099.50,1099.50,0,91,91.00
03/22/2004,06:25,1099.75,1099.75,1099.25,1099.25,11,108,119.00
03/22/2004,06:26,1099.00,1099.25,1099.00,1099.25,76,255,331.00
03/22/2004,06:27,1099.50,1099.50,1099.50,1099.50,45,0,45.00
03/22/2004,06:28,1099.75,1099.75,1099.50,1099.50,22,16,38.00
03/22/2004,06:29,1099.50,1099.50,1099.00,1099.00,0,311,311.00
03/22/2004,06:30,1099.00,1099.25,1098.75,1099.25,156,387,543.00
03/22/2004,06:31,1099.50,1100.00,1099.50,1099.75,24,25,49.00
03/22/2004,06:32,1099.75,1099.75,1099.75,1099.75,0,2,2.00
03/22/2004,06:33,1099.50,1099.50,1099.00,1099.00,10,262,272.00
03/22/2004,06:34,1099.25,1099.25,1099.25,1099.25,48,0,48.00
03/22/2004,06:35,1099.25,1099.25,1098.50,1098.50,1,318,319.00
03/22/2004,06:36,1098.75,1099.00,1098.50,1099.00,91,2,93.00
03/22/2004,06:37,1099.00,1099.25,1099.00,1099.25,298,0,298.00
03/22/2004,06:38,1099.25,1099.25,1099.00,1099.25,95,8,103.00
03/22/2004,06:39,1099.25,1099.25,1099.00,1099.25,149,103,252.00
03/22/2004,06:40,1099.25,1099.25,1099.00,1099.00,23,31,54.00
03/22/2004,06:41,1099.00,1099.00,1099.00,1099.00,0,20,20.00
03/22/2004,06:42,1099.25,1099.25,1099.25,1099.25,125,0,125.00
03/22/2004,06:43,1099.25,1099.50,1099.25,1099.25,11,51,62.00
03/22/2004,06:44,1099.25,1099.50,1099.00,1099.00,50,51,101.00
03/22/2004,06:45,1099.00,1099.00,1098.75,1098.75,20,207,227.00
03/22/2004,06:46,1098.75,1099.00,1098.50,1098.75,17,154,171.00
03/22/2004,06:47,1098.50,1098.75,1098.50,1098.75,110,2,112.00
03/22/2004,06:48,1098.75,1098.75,1098.50,1098.75,188,101,289.00
03/22/2004,06:49,1098.75,1098.75,1098.25,1098.75,45,46,91.00
03/22/2004,06:50,1098.75,1099.00,1098.50,1098.75,86,82,168.00
03/22/2004,06:51,1098.75,1098.75,1098.75,1098.75,0,27,27.00
03/22/2004,06:52,1098.75,1098.75,1098.50,1098.50,61,370,431.00
03/22/2004,06:53,1098.50,1098.75,1098.25,1098.25,48,108,156.00
03/22/2004,06:54,1098.50,1098.75,1098.25,1098.75,14,1,15.00
03/22/2004,06:55,1098.75,1099.00,1098.50,1098.75,102,59,161.00
03/22/2004,06:56,1098.75,1098.75,1098.50,1098.75,21,11,32.00
03/22/2004,06:57,1098.75,1098.75,1098.50,1098.50,1,48,49.00
03/22/2004,06:58,1098.50,1098.50,1098.25,1098.50,1,39,40.00
03/22/2004,06:59,1098.50,1098.50,1098.25,1098.25,47,18,65.00
03/22/2004,07:00,1098.25,1098.50,1098.25,1098.25,3,104,107.00
03/22/2004,07:01,1098.25,1098.25,1098.00,1098.25,33,38,71.00
03/22/2004,07:02,1098.00,1098.25,1098.00,1098.25,1,76,77.00
03/22/2004,07:03,1098.25,1098.25,1098.25,1098.25,108,0,108.00
03/22/2004,07:04,1098.25,1098.25,1098.00,1098.25,29,68,97.00
03/22/2004,07:05,1098.25,1098.25,1098.00,1098.25,39,2,41.00
03/22/2004,07:06,1098.00,1098.50,1098.00,1098.00,34,13,47.00
03/22/2004,07:07,1098.25,1098.50,1098.00,1098.25,58,17,75.00
03/22/2004,07:08,1098.50,1098.50,1098.50,1098.50,9,0,9.00
03/22/2004,07:09,1098.50,1098.75,1098.50,1098.75,198,7,205.00
03/22/2004,07:10,1099.00,1099.00,1098.50,1098.75,9,211,220.00
03/22/2004,07:11,1098.75,1098.75,1098.50,1098.50,72,6,78.00
03/22/2004,07:12,1098.50,1098.75,1098.50,1098.50,54,14,68.00
03/22/2004,07:13,1098.50,1098.50,1098.50,1098.50,0,68,68.00
03/22/2004,07:14,1098.50,1098.50,1098.25,1098.25,11,146,157.00
03/22/2004,07:15,1098.25,1098.50,1098.00,1098.50,32,19,51.00
03/22/2004,07:16,1098.50,1098.75,1098.25,1098.50,150,26,176.00
03/22/2004,07:17,1098.50,1098.50,1098.50,1098.50,28,0,28.00
03/22/2004,07:18,1098.50,1098.50,1098.50,1098.50,26,0,26.00
03/22/2004,07:19,1098.75,1098.75,1098.75,1098.75,66,0,66.00
03/22/2004,07:20,1099.00,1099.00,1098.75,1098.75,53,37,90.00
03/22/2004,07:21,1098.75,1099.00,1098.75,1099.00,6,13,19.00
03/22/2004,07:22,1098.75,1099.00,1098.75,1099.00,3,100,103.00
03/22/2004,07:23,1099.00,1099.00,1098.75,1099.00,74,2,76.00
03/22/2004,07:24,1099.00,1099.00,1098.75,1099.00,16,14,30.00
03/22/2004,07:25,1098.75,1099.00,1098.75,1099.00,11,7,18.00
03/22/2004,07:26,1099.00,1099.00,1098.75,1098.75,15,58,73.00
03/22/2004,07:27,1098.75,1099.25,1098.75,1099.25,80,11,91.00
03/22/2004,07:28,1099.25,1099.75,1099.25,1099.50,223,331,554.00
03/22/2004,07:29,1099.50,1099.50,1099.25,1099.50,9,50,59.00
03/22/2004,07:30,1099.25,1099.50,1099.25,1099.50,2,6,8.00
03/22/2004,07:31,1099.50,1099.50,1099.25,1099.25,206,5,211.00
03/22/2004,07:32,1099.50,1100.00,1099.50,1099.75,287,42,329.00
03/22/2004,07:33,1099.75,1100.00,1099.75,1099.75,12,26,38.00
03/22/2004,07:34,1099.75,1099.75,1099.50,1099.50,1,37,38.00
03/22/2004,07:35,1099.75,1099.75,1099.50,1099.75,288,8,296.00
03/22/2004,07:36,1099.75,1099.75,1099.75,1099.75,35,0,35.00
03/22/2004,07:37,1099.75,1099.75,1099.50,1099.50,3,5,8.00
03/22/2004,07:38,1099.75,1099.75,1099.75,1099.75,9,0,9.00
03/22/2004,07:39,1099.50,1100.00,1099.50,1099.75,123,4,127.00
03/22/2004,07:40,1099.75,1100.00,1099.75,1100.00,8,4,12.00
03/22/2004,07:41,1099.75,1100.00,1099.75,1100.00,187,25,212.00
03/22/2004,07:42,1099.75,1100.00,1099.75,1100.00,28,14,42.00
03/22/2004,07:43,1100.00,1100.00,1099.75,1100.00,3,3,6.00
03/22/2004,07:44,1100.00,1100.00,1099.75,1099.75,12,4,16.00
03/22/2004,07:45,1099.75,1099.75,1099.75,1099.75,0,130,130.00
03/22/2004,07:46,1099.75,1099.75,1099.50,1099.50,2,55,57.00
03/22/2004,07:47,1099.75,1099.75,1099.50,1099.50,4,3,7.00
03/22/2004,07:48,1099.50,1099.75,1099.50,1099.75,98,10,108.00
03/22/2004,07:49,1099.75,1099.75,1099.75,1099.75,34,0,34.00
03/22/2004,07:50,1099.75,1100.00,1099.75,1100.00,82,0,82.00
03/22/2004,07:51,1100.00,1100.25,1100.00,1100.25,58,5,63.00
03/22/2004,07:52,1100.25,1100.25,1100.00,1100.00,10,18,28.00
03/22/2004,07:53,1100.25,1100.25,1100.00,1100.00,4,2,6.00
03/22/2004,07:54,1100.25,1100.25,1100.25,1100.25,31,0,31.00
03/22/2004,07:55,1100.25,1100.25,1100.00,1100.25,27,22,49.00
03/22/2004,07:56,1100.00,1100.50,1100.00,1100.25,65,228,293.00
03/22/2004,07:57,1100.25,1100.50,1100.25,1100.25,2,57,59.00
03/22/2004,07:58,1100.25,1100.50,1100.25,1100.50,3,21,24.00
03/22/2004,07:59,1100.50,1100.50,1100.25,1100.50,112,25,137.00
03/22/2004,08:00,1100.50,1100.50,1100.50,1100.50,15,0,15.00
03/22/2004,08:01,1100.50,1100.50,1100.25,1100.25,1,51,52.00
03/22/2004,08:02,1100.25,1100.75,1100.25,1100.75,185,21,206.00
03/22/2004,08:03,1100.50,1100.75,1100.50,1100.50,2,13,15.00
03/22/2004,08:04,1100.50,1100.75,1100.50,1100.75,65,17,82.00
03/22/2004,08:05,1100.75,1101.00,1100.75,1100.75,226,124,350.00
03/22/2004,08:06,1100.75,1100.75,1100.50,1100.75,24,17,41.00
03/22/2004,08:07,1100.75,1100.75,1100.50,1100.75,53,35,88.00
03/22/2004,08:08,1100.75,1100.75,1100.50,1100.75,12,21,33.00
03/22/2004,08:09,1100.50,1100.50,1099.75,1099.75,137,720,857.00
03/22/2004,08:10,1099.75,1100.00,1099.75,1099.75,16,203,219.00
03/22/2004,08:11,1099.75,1100.00,1099.75,1100.00,11,4,15.00
03/22/2004,08:12,1100.00,1100.00,1099.75,1099.75,14,21,35.00
03/22/2004,08:13,1099.75,1100.00,1099.25,1099.50,27,451,478.00
03/22/2004,08:14,1099.50,1099.50,1099.25,1099.50,141,7,148.00
03/22/2004,08:15,1099.50,1099.50,1099.25,1099.25,23,10,33.00
03/22/2004,08:16,1099.50,1099.50,1099.25,1099.50,144,9,153.00
03/22/2004,08:17,1099.25,1099.50,1099.25,1099.50,56,6,62.00
03/22/2004,08:18,1099.50,1099.75,1099.25,1099.75,44,2,46.00
03/22/2004,08:19,1099.75,1100.00,1099.50,1099.75,165,183,348.00
03/22/2004,08:20,1099.75,1099.75,1099.75,1099.75,55,0,55.00
03/22/2004,08:21,1099.75,1100.00,1099.50,1099.75,69,2,71.00
03/22/2004,08:22,1100.00,1100.00,1099.75,1099.75,30,138,168.00
03/22/2004,08:23,1100.00,1100.25,1099.75,1100.00,153,63,216.00
03/22/2004,08:24,1100.25,1100.50,1100.25,1100.50,787,79,866.00
03/22/2004,08:25,1100.25,1100.75,1100.25,1100.50,144,84,228.00
03/22/2004,08:26,1100.25,1100.75,1100.25,1100.75,299,76,375.00
03/22/2004,08:27,1100.75,1101.00,1100.50,1100.50,60,287,347.00
03/22/2004,08:28,1100.50,1100.75,1100.25,1100.50,36,261,297.00
03/22/2004,08:29,1100.50,1101.00,1100.25,1100.75,418,84,502.00
03/22/2004,08:30,1101.00,1102.00,1101.00,1101.75,2378,1522,3900.00
03/22/2004,08:31,1101.75,1102.00,1100.75,1100.75,1902,3628,5530.00
03/22/2004,08:32,1100.75,1101.25,1100.50,1100.75,1580,2544,4124.00
03/22/2004,08:33,1101.00,1101.00,1100.25,1100.25,973,1368,2341.00
03/22/2004,08:34,1100.25,1100.75,1100.00,1100.75,1606,2405,4011.00
03/22/2004,08:35,1100.50,1100.75,1100.00,1100.25,856,1468,2324.00
03/22/2004,08:36,1100.00,1100.75,1100.00,1100.25,1601,1806,3407.00
03/22/2004,08:37,1100.25,1100.50,1099.75,1100.25,1298,2242,3540.00
03/22/2004,08:38,1100.00,1100.75,1100.00,1100.75,1088,1011,2099.00
03/22/2004,08:39,1100.50,1101.25,1100.25,1101.25,1740,980,2720.00
03/22/2004,08:40,1101.25,1102.00,1101.25,1101.50,2971,1536,4507.00
03/22/2004,08:41,1101.50,1102.00,1101.50,1102.00,1033,1078,2111.00
03/22/2004,08:42,1101.75,1101.75,1100.25,1100.25,925,6015,6940.00
03/22/2004,08:43,1100.25,1100.50,1099.25,1099.50,1175,4222,5397.00
03/22/2004,08:44,1099.75,1099.75,1098.75,1099.00,2304,3732,6036.00
03/22/2004,08:45,1099.25,1099.50,1098.25,1098.50,2287,3717,6004.00
03/22/2004,08:46,1098.50,1099.50,1098.25,1099.25,2505,1342,3847.00
03/22/2004,08:47,1099.25,1099.75,1099.00,1099.50,520,712,1232.00
03/22/2004,08:48,1099.50,1100.25,1099.25,1100.00,1884,1137,3021.00
03/22/2004,08:49,1100.00,1100.00,1099.75,1100.00,825,116,941.00
03/22/2004,08:50,1100.00,1100.25,1099.50,1099.50,355,1284,1639.00
03/22/2004,08:51,1099.50,1099.75,1098.75,1099.25,1872,2291,4163.00
03/22/2004,08:52,1099.00,1099.25,1098.50,1098.75,238,2105,2343.00
03/22/2004,08:53,1098.50,1099.25,1098.25,1098.25,1105,1461,2566.00
03/22/2004,08:54,1098.25,1098.50,1098.00,1098.50,1981,3640,5621.00
03/22/2004,08:55,1098.50,1098.75,1097.75,1098.25,1358,2909,4267.00
03/22/2004,08:56,1098.00,1098.25,1097.25,1097.50,1265,3859,5124.00
03/22/2004,08:57,1097.50,1097.50,1095.75,1096.25,2617,5979,8596.00
03/22/2004,08:58,1096.00,1096.50,1095.75,1096.00,1337,1440,2777.00
03/22/2004,08:59,1096.00,1096.25,1095.25,1095.75,2830,3176,6006.00
03/22/2004,09:00,1095.50,1096.00,1095.25,1095.75,918,2067,2985.00
03/22/2004,09:01,1095.75,1095.75,1094.75,1095.00,2930,5465,8395.00
03/22/2004,09:02,1095.00,1095.75,1094.25,1095.75,4075,3064,7139.00
03/22/2004,09:03,1095.50,1096.00,1095.25,1095.50,2255,3354,5609.00
03/22/2004,09:04,1095.75,1096.25,1095.50,1096.00,1905,840,2745.00
03/22/2004,09:05,1096.00,1096.75,1096.00,1096.50,1931,806,2737.00
03/22/2004,09:06,1096.50,1096.50,1095.50,1096.00,1269,1835,3104.00
03/22/2004,09:07,1095.75,1096.00,1094.75,1095.00,1326,2247,3573.00
03/22/2004,09:08,1095.25,1095.50,1094.50,1095.25,1661,2321,3982.00
03/22/2004,09:09,1095.25,1095.75,1095.00,1095.75,1077,619,1696.00
03/22/2004,09:10,1095.75,1095.75,1095.00,1095.75,1069,874,1943.00
03/22/2004,09:11,1095.75,1096.00,1095.25,1096.00,2207,708,2915.00
03/22/2004,09:12,1096.00,1096.25,1095.25,1095.50,1116,1448,2564.00
03/22/2004,09:13,1095.50,1095.75,1094.75,1095.00,1368,2064,3432.00
03/22/2004,09:14,1095.00,1095.50,1095.00,1095.25,258,296,554.00
03/22/2004,09:15,1095.25,1095.50,1094.75,1095.00,779,764,1543.00
03/22/2004,09:16,1095.00,1095.25,1093.25,1093.50,1845,6343,8188.00
03/22/2004,09:17,1093.50,1094.00,1092.50,1092.75,1702,5160,6862.00
03/22/2004,09:18,1092.50,1093.00,1092.25,1092.50,2940,2758,5698.00
03/22/2004,09:19,1092.50,1092.50,1091.25,1092.00,3370,4972,8342.00
03/22/2004,09:20,1092.00,1092.50,1091.50,1092.00,1770,2435,4205.00
03/22/2004,09:21,1092.00,1092.75,1092.00,1092.50,1958,1549,3507.00
03/22/2004,09:22,1092.50,1093.00,1092.25,1093.00,1918,1396,3314.00
03/22/2004,09:23,1092.75,1093.50,1092.75,1093.00,3175,1288,4463.00
03/22/2004,09:24,1093.00,1094.25,1093.00,1094.25,4230,1047,5277.00
03/22/2004,09:25,1094.00,1094.25,1093.50,1093.75,1163,1183,2346.00
03/22/2004,09:26,1094.00,1094.25,1093.50,1093.50,901,911,1812.00
03/22/2004,09:27,1093.50,1093.75,1093.50,1093.50,877,1140,2017.00
03/22/2004,09:28,1093.50,1093.75,1092.75,1093.75,1336,2172,3508.00
03/22/2004,09:29,1093.50,1094.00,1093.25,1093.50,976,871,1847.00
03/22/2004,09:30,1093.50,1093.75,1093.25,1093.25,284,474,758.00
03/22/2004,09:31,1093.25,1093.50,1092.50,1093.00,1779,2935,4714.00
03/22/2004,09:32,1092.75,1093.50,1092.25,1093.00,1995,2747,4742.00
03/22/2004,09:33,1093.25,1094.00,1093.00,1094.00,1645,782,2427.00
03/22/2004,09:34,1094.00,1095.00,1093.75,1095.00,4269,414,4683.00
03/22/2004,09:35,1095.00,1095.00,1094.25,1094.50,1182,941,2123.00
03/22/2004,09:36,1094.50,1095.00,1094.25,1094.75,1266,1181,2447.00
03/22/2004,09:37,1094.75,1095.00,1094.50,1094.75,597,873,1470.00
03/22/2004,09:38,1095.00,1095.25,1094.75,1095.25,2646,609,3255.00
03/22/2004,09:39,1095.00,1095.25,1094.75,1094.75,949,945,1894.00
03/22/2004,09:40,1095.00,1095.75,1094.75,1095.50,2450,1225,3675.00
03/22/2004,09:41,1095.25,1095.50,1095.25,1095.50,222,80,302.00
03/22/2004,09:42,1095.50,1095.50,1094.50,1095.00,1339,3031,4370.00
03/22/2004,09:43,1095.00,1095.25,1094.25,1094.75,1337,1709,3046.00
03/22/2004,09:44,1094.75,1095.00,1094.75,1094.75,411,566,977.00
03/22/2004,09:45,1094.75,1095.25,1094.75,1095.00,574,355,929.00
03/22/2004,09:46,1095.00,1095.00,1094.50,1094.75,53,388,441.00
03/22/2004,09:47,1094.75,1095.00,1094.25,1094.75,1635,1059,2694.00
03/22/2004,09:48,1094.50,1094.75,1094.00,1094.00,965,2603,3568.00
03/22/2004,09:49,1094.25,1094.50,1093.75,1093.75,650,655,1305.00
03/22/2004,09:50,1094.00,1094.50,1093.75,1094.25,568,418,986.00
03/22/2004,09:51,1094.00,1094.25,1093.75,1093.75,233,1275,1508.00
03/22/2004,09:52,1093.75,1093.75,1093.25,1093.25,3037,3025,6062.00
03/22/2004,09:53,1093.50,1094.25,1093.00,1094.25,2722,1656,4378.00
03/22/2004,09:54,1094.25,1094.50,1094.00,1094.25,1123,565,1688.00
03/22/2004,09:55,1094.25,1095.50,1094.00,1095.00,3084,631,3715.00
03/22/2004,09:56,1095.00,1095.50,1094.75,1095.00,1233,711,1944.00
03/22/2004,09:57,1095.25,1095.75,1095.00,1095.75,2053,1040,3093.00
03/22/2004,09:58,1095.50,1096.50,1095.50,1096.00,2891,2204,5095.00
03/22/2004,09:59,1096.00,1097.00,1095.75,1096.50,3845,2330,6175.00
03/22/2004,10:00,1096.25,1096.75,1096.25,1096.50,1211,608,1819.00
03/22/2004,10:01,1096.50,1097.00,1096.00,1096.75,1822,986,2808.00
03/22/2004,10:02,1096.50,1097.00,1096.25,1096.50,1272,2116,3388.00
03/22/2004,10:03,1096.75,1097.25,1096.25,1096.25,1600,1478,3078.00
03/22/2004,10:04,1096.50,1096.75,1096.00,1096.50,928,713,1641.00
03/22/2004,10:05,1096.75,1097.00,1096.25,1096.25,851,989,1840.00
03/22/2004,10:06,1096.50,1097.25,1096.25,1097.00,1911,914,2825.00
03/22/2004,10:07,1096.75,1097.00,1096.25,1096.25,934,1350,2284.00
03/22/2004,10:08,1096.25,1096.75,1096.00,1096.50,725,1072,1797.00
03/22/2004,10:09,1096.75,1098.25,1096.50,1098.25,6233,685,6918.00
03/22/2004,10:10,1098.25,1098.75,1098.00,1098.25,2615,2767,5382.00
03/22/2004,10:11,1098.50,1098.50,1097.75,1098.25,1145,957,2102.00
03/22/2004,10:12,1098.25,1098.50,1097.75,1097.75,518,1416,1934.00
03/22/2004,10:13,1097.75,1098.50,1097.75,1098.50,1395,468,1863.00
03/22/2004,10:14,1098.50,1098.75,1097.75,1098.00,541,1095,1636.00
03/22/2004,10:15,1098.00,1098.00,1097.25,1097.25,242,1240,1482.00
03/22/2004,10:16,1097.50,1097.75,1097.25,1097.50,689,391,1080.00
03/22/2004,10:17,1097.75,1097.75,1097.25,1097.75,309,583,892.00
03/22/2004,10:18,1097.50,1097.75,1097.25,1097.50,31,427,458.00
03/22/2004,10:19,1097.50,1097.50,1097.25,1097.25,792,59,851.00
03/22/2004,10:20,1097.50,1097.50,1096.50,1097.25,987,2438,3425.00
03/22/2004,10:21,1097.00,1097.50,1096.50,1097.00,771,1283,2054.00
03/22/2004,10:22,1096.75,1097.00,1096.50,1096.75,243,695,938.00
03/22/2004,10:23,1096.75,1097.25,1096.75,1097.25,890,409,1299.00
03/22/2004,10:24,1097.25,1097.75,1097.00,1097.75,1556,111,1667.00
03/22/2004,10:25,1097.75,1097.75,1097.25,1097.50,591,471,1062.00
03/22/2004,10:26,1097.50,1098.00,1097.50,1098.00,551,219,770.00
03/22/2004,10:27,1098.00,1098.25,1097.50,1097.75,2159,1109,3268.00
03/22/2004,10:28,1097.75,1098.25,1097.75,1098.25,296,66,362.00
03/22/2004,10:29,1098.00,1098.50,1097.75,1098.25,882,723,1605.00
03/22/2004,10:30,1098.25,1099.00,1098.00,1098.75,2188,412,2600.00
03/22/2004,10:31,1098.75,1099.00,1098.25,1099.00,1377,427,1804.00
03/22/2004,10:32,1098.75,1099.75,1098.75,1099.50,3922,1732,5654.00
03/22/2004,10:33,1099.50,1099.50,1099.00,1099.00,1948,594,2542.00
03/22/2004,10:34,1099.00,1099.25,1098.50,1098.75,813,1708,2521.00
03/22/2004,10:35,1098.50,1099.00,1098.00,1098.00,677,1980,2657.00
03/22/2004,10:36,1098.25,1098.25,1097.75,1097.75,1091,715,1806.00
03/22/2004,10:37,1098.00,1098.25,1097.75,1098.00,939,269,1208.00
03/22/2004,10:38,1097.75,1098.00,1097.50,1097.75,251,1644,1895.00
03/22/2004,10:39,1097.50,1097.75,1096.50,1096.75,518,2699,3217.00
03/22/2004,10:40,1096.75,1097.25,1096.75,1096.75,1321,724,2045.00
03/22/2004,10:41,1096.75,1097.00,1096.50,1097.00,237,1396,1633.00
03/22/2004,10:42,1096.75,1097.00,1096.25,1096.25,160,1652,1812.00
03/22/2004,10:43,1096.25,1096.50,1095.25,1095.50,1813,4860,6673.00
03/22/2004,10:44,1095.50,1096.00,1095.25,1095.75,854,644,1498.00
03/22/2004,10:45,1095.75,1096.25,1095.50,1096.25,1836,253,2089.00
03/22/2004,10:46,1096.50,1096.75,1096.00,1096.00,1213,2437,3650.00
03/22/2004,10:47,1096.00,1096.50,1095.75,1096.25,994,994,1988.00
03/22/2004,10:48,1096.25,1096.75,1096.00,1096.50,608,137,745.00
03/22/2004,10:49,1096.25,1096.50,1096.00,1096.00,5,391,396.00
03/22/2004,10:50,1096.25,1096.75,1096.00,1096.75,554,280,834.00
03/22/2004,10:51,1096.50,1096.50,1096.00,1096.00,433,1219,1652.00
03/22/2004,10:52,1096.00,1096.50,1096.00,1096.25,1053,265,1318.00
03/22/2004,10:53,1096.00,1096.25,1096.00,1096.25,185,18,203.00
03/22/2004,10:54,1096.25,1096.50,1096.00,1096.50,137,104,241.00
03/22/2004,10:55,1096.25,1096.50,1096.00,1096.25,106,158,264.00
03/22/2004,10:56,1096.50,1096.75,1096.25,1096.50,310,245,555.00
03/22/2004,10:57,1096.50,1096.75,1096.25,1096.75,480,75,555.00
03/22/2004,10:58,1096.75,1097.00,1096.75,1096.75,641,35,676.00
03/22/2004,10:59,1096.75,1097.00,1096.75,1097.00,539,37,576.00
03/22/2004,11:00,1097.00,1097.25,1096.50,1096.50,449,1185,1634.00
03/22/2004,11:01,1096.50,1096.75,1096.25,1096.25,47,488,535.00
03/22/2004,11:02,1096.50,1096.50,1096.00,1096.00,246,789,1035.00
03/22/2004,11:03,1096.00,1096.25,1095.75,1096.00,233,573,806.00
03/22/2004,11:04,1095.75,1096.00,1095.75,1096.00,163,51,214.00
03/22/2004,11:05,1096.00,1096.00,1095.25,1095.75,276,1200,1476.00
03/22/2004,11:06,1095.75,1096.00,1095.50,1095.50,215,748,963.00
03/22/2004,11:07,1095.75,1095.75,1095.25,1095.75,170,422,592.00
03/22/2004,11:08,1095.75,1095.75,1095.50,1095.75,89,7,96.00
03/22/2004,11:09,1095.50,1095.75,1095.25,1095.50,93,575,668.00
03/22/2004,11:10,1095.75,1095.75,1094.75,1095.25,198,2187,2385.00
03/22/2004,11:11,1095.00,1095.75,1094.75,1095.50,1147,712,1859.00
03/22/2004,11:12,1095.25,1096.25,1095.25,1096.25,887,175,1062.00
03/22/2004,11:13,1096.00,1096.25,1095.25,1095.50,556,919,1475.00
03/22/2004,11:14,1095.25,1095.75,1095.00,1095.00,125,1070,1195.00
03/22/2004,11:15,1095.00,1095.25,1094.75,1095.00,789,1222,2011.00
03/22/2004,11:16,1095.00,1095.50,1094.00,1094.25,642,2451,3093.00
03/22/2004,11:17,1094.00,1094.25,1093.50,1094.25,1712,2056,3768.00
03/22/2004,11:18,1094.00,1094.75,1093.75,1094.50,789,423,1212.00
03/22/2004,11:19,1094.75,1095.25,1094.50,1095.25,1238,332,1570.00
03/22/2004,11:20,1095.50,1095.50,1095.00,1095.50,477,126,603.00
03/22/2004,11:21,1095.50,1095.50,1095.25,1095.25,127,414,541.00
03/22/2004,11:22,1095.25,1095.25,1094.75,1095.00,205,547,752.00
03/22/2004,11:23,1095.00,1095.25,1094.75,1095.25,229,173,402.00
03/22/2004,11:24,1095.00,1095.25,1094.75,1094.75,11,160,171.00
03/22/2004,11:25,1095.00,1095.25,1094.75,1095.00,415,246,661.00
03/22/2004,11:26,1095.00,1095.00,1094.75,1095.00,143,87,230.00
03/22/2004,11:27,1095.00,1095.00,1094.75,1095.00,368,135,503.00
03/22/2004,11:28,1095.00,1095.25,1095.00,1095.25,270,0,270.00
03/22/2004,11:29,1095.25,1095.50,1095.00,1095.25,429,223,652.00
03/22/2004,11:30,1095.25,1095.25,1094.75,1095.25,121,187,308.00
03/22/2004,11:31,1095.25,1095.25,1095.00,1095.25,80,30,110.00
03/22/2004,11:32,1095.25,1095.50,1095.00,1095.50,97,11,108.00
03/22/2004,11:33,1095.25,1095.50,1095.25,1095.50,357,21,378.00
03/22/2004,11:34,1095.25,1095.50,1095.00,1095.25,93,415,508.00
03/22/2004,11:35,1095.25,1095.75,1095.00,1095.75,642,38,680.00
03/22/2004,11:36,1095.75,1096.00,1095.50,1095.50,625,296,921.00
03/22/2004,11:37,1095.50,1096.00,1095.50,1096.00,199,139,338.00
03/22/2004,11:38,1096.00,1096.00,1095.50,1095.50,14,165,179.00
03/22/2004,11:39,1095.50,1095.75,1095.25,1095.50,26,227,253.00
03/22/2004,11:40,1095.50,1095.50,1095.25,1095.50,89,71,160.00
03/22/2004,11:41,1095.25,1095.50,1095.25,1095.25,60,60,120.00
03/22/2004,11:42,1095.50,1095.50,1095.00,1095.25,116,141,257.00
03/22/2004,11:43,1095.25,1095.25,1095.00,1095.00,84,116,200.00
03/22/2004,11:44,1095.00,1095.00,1094.50,1094.75,348,873,1221.00
03/22/2004,11:45,1094.75,1095.25,1094.75,1095.00,467,136,603.00
03/22/2004,11:46,1095.00,1095.25,1095.00,1095.00,43,301,344.00
03/22/2004,11:47,1095.00,1095.25,1095.00,1095.00,324,7,331.00
03/22/2004,11:48,1095.25,1095.50,1095.00,1095.25,282,277,559.00
03/22/2004,11:49,1095.25,1095.25,1095.00,1095.25,85,31,116.00
03/22/2004,11:50,1095.00,1095.25,1094.75,1095.00,91,229,320.00
03/22/2004,11:51,1095.00,1095.00,1094.50,1095.00,124,491,615.00
03/22/2004,11:52,1095.00,1095.00,1094.50,1094.75,257,139,396.00
03/22/2004,11:53,1094.75,1095.00,1094.50,1094.75,232,61,293.00
03/22/2004,11:54,1095.00,1095.75,1095.00,1095.50,856,122,978.00
03/22/2004,11:55,1095.50,1096.00,1095.50,1096.00,381,200,581.00
03/22/2004,11:56,1096.00,1096.25,1095.75,1096.00,660,44,704.00
03/22/2004,11:57,1096.25,1096.50,1096.00,1096.50,1057,8,1065.00
03/22/2004,11:58,1096.50,1096.75,1096.25,1096.50,483,37,520.00
03/22/2004,11:59,1096.75,1096.75,1096.25,1096.50,203,466,669.00
03/22/2004,12:00,1096.25,1096.50,1096.00,1096.25,352,941,1293.00
03/22/2004,12:01,1096.00,1096.25,1095.75,1096.25,432,608,1040.00
03/22/2004,12:02,1096.25,1096.25,1095.75,1096.00,128,154,282.00
03/22/2004,12:03,1095.75,1096.00,1095.75,1096.00,189,62,251.00
03/22/2004,12:04,1095.75,1095.75,1095.50,1095.50,142,142,284.00
03/22/2004,12:05,1095.50,1095.75,1095.50,1095.50,109,23,132.00
03/22/2004,12:06,1095.50,1095.75,1095.00,1095.00,189,660,849.00
03/22/2004,12:07,1095.00,1095.25,1094.50,1094.75,253,1130,1383.00
03/22/2004,12:08,1094.50,1095.00,1094.00,1094.00,736,1416,2152.00
03/22/2004,12:09,1094.00,1094.75,1094.00,1094.75,472,231,703.00
03/22/2004,12:10,1094.50,1095.50,1094.50,1095.25,971,265,1236.00
03/22/2004,12:11,1095.25,1095.75,1095.00,1095.25,385,209,594.00
03/22/2004,12:12,1095.25,1095.25,1095.00,1095.00,0,52,52.00
03/22/2004,12:13,1095.25,1095.25,1094.25,1094.50,68,764,832.00
03/22/2004,12:14,1094.50,1094.75,1093.75,1094.50,507,894,1401.00
03/22/2004,12:15,1094.50,1094.75,1094.25,1094.50,346,188,534.00
03/22/2004,12:16,1094.50,1094.50,1093.25,1093.75,217,1846,2063.00
03/22/2004,12:17,1093.50,1094.00,1093.50,1094.00,597,85,682.00
03/22/2004,12:18,1093.75,1094.00,1093.25,1093.50,772,756,1528.00
03/22/2004,12:19,1093.50,1094.00,1093.25,1094.00,611,121,732.00
03/22/2004,12:20,1094.00,1095.00,1094.00,1094.50,1413,305,1718.00
03/22/2004,12:21,1094.50,1094.50,1094.25,1094.50,73,85,158.00
03/22/2004,12:22,1094.50,1094.75,1094.25,1094.75,226,28,254.00
03/22/2004,12:23,1094.75,1095.00,1094.00,1094.25,307,727,1034.00
03/22/2004,12:24,1094.25,1094.25,1093.25,1093.25,135,1209,1344.00
03/22/2004,12:25,1093.25,1093.75,1093.00,1093.25,785,1021,1806.00
03/22/2004,12:26,1093.25,1093.75,1093.25,1093.75,562,120,682.00
03/22/2004,12:27,1093.75,1093.75,1092.75,1093.00,615,1527,2142.00
03/22/2004,12:28,1093.00,1093.00,1092.25,1092.50,1103,1443,2546.00
03/22/2004,12:29,1092.50,1093.25,1092.50,1093.25,949,282,1231.00
03/22/2004,12:30,1093.25,1093.75,1093.00,1093.50,1001,116,1117.00
03/22/2004,12:31,1093.75,1094.00,1093.25,1093.25,563,493,1056.00
03/22/2004,12:32,1093.25,1093.50,1093.00,1093.25,81,445,526.00
03/22/2004,12:33,1093.25,1093.75,1093.25,1093.75,276,46,322.00
03/22/2004,12:34,1093.75,1094.25,1093.50,1094.25,1578,767,2345.00
03/22/2004,12:35,1094.00,1094.25,1093.50,1093.75,31,387,418.00
03/22/2004,12:36,1093.50,1094.00,1093.25,1094.00,738,263,1001.00
03/22/2004,12:37,1094.00,1094.25,1093.75,1094.25,419,46,465.00
03/22/2004,12:38,1094.25,1094.75,1094.25,1094.50,1452,99,1551.00
03/22/2004,12:39,1094.50,1094.75,1094.00,1094.25,510,538,1048.00
03/22/2004,12:40,1094.00,1094.50,1094.00,1094.25,176,73,249.00
03/22/2004,12:41,1094.50,1094.50,1093.25,1093.50,172,1082,1254.00
03/22/2004,12:42,1093.50,1093.75,1092.50,1092.50,353,1721,2074.00
03/22/2004,12:43,1092.50,1093.25,1092.25,1093.25,475,486,961.00
03/22/2004,12:44,1093.25,1093.25,1092.75,1093.00,361,907,1268.00
03/22/2004,12:45,1093.25,1094.25,1093.00,1094.25,2001,687,2688.00
03/22/2004,12:46,1094.25,1094.50,1093.75,1094.50,592,302,894.00
03/22/2004,12:47,1094.25,1095.00,1094.00,1094.75,1668,524,2192.00
03/22/2004,12:48,1094.75,1094.75,1094.00,1094.00,427,527,954.00
03/22/2004,12:49,1094.25,1094.25,1093.50,1093.75,16,479,495.00
03/22/2004,12:50,1093.75,1093.75,1092.50,1093.25,460,1603,2063.00
03/22/2004,12:51,1093.00,1093.50,1092.75,1093.00,423,450,873.00
03/22/2004,12:52,1093.00,1093.25,1092.50,1092.50,281,1036,1317.00
03/22/2004,12:53,1092.50,1093.50,1092.50,1093.25,795,226,1021.00
03/22/2004,12:54,1093.00,1093.50,1093.00,1093.50,900,348,1248.00
03/22/2004,12:55,1093.50,1093.75,1092.50,1092.75,675,1176,1851.00
03/22/2004,12:56,1092.75,1092.75,1091.25,1091.75,1656,4367,6023.00
03/22/2004,12:57,1091.75,1092.50,1091.75,1092.25,1776,980,2756.00
03/22/2004,12:58,1092.25,1092.25,1091.75,1092.00,677,342,1019.00
03/22/2004,12:59,1092.00,1092.75,1091.50,1092.75,1542,1272,2814.00
03/22/2004,13:00,1092.75,1093.50,1092.25,1092.25,1931,1789,3720.00
03/22/2004,13:01,1092.25,1092.50,1091.50,1091.75,899,1460,2359.00
03/22/2004,13:02,1091.75,1092.25,1091.75,1092.00,464,274,738.00
03/22/2004,13:03,1092.25,1092.25,1091.00,1091.00,179,1596,1775.00
03/22/2004,13:04,1091.25,1091.50,1090.75,1091.25,989,2332,3321.00
03/22/2004,13:05,1091.25,1091.25,1091.00,1091.00,566,281,847.00
03/22/2004,13:06,1091.25,1091.25,1090.50,1090.75,738,1612,2350.00
03/22/2004,13:07,1090.75,1091.00,1090.50,1091.00,1383,263,1646.00
03/22/2004,13:08,1091.00,1091.00,1088.50,1088.75,3172,9454,12626.00
03/22/2004,13:09,1088.75,1089.25,1087.50,1088.00,3247,7013,10260.00
03/22/2004,13:10,1087.75,1088.50,1087.50,1088.00,2666,3012,5678.00
03/22/2004,13:11,1088.00,1089.75,1088.00,1089.25,4259,2304,6563.00
03/22/2004,13:12,1089.25,1089.25,1088.50,1088.75,551,1683,2234.00
03/22/2004,13:13,1088.75,1089.00,1088.00,1088.25,1065,2816,3881.00
03/22/2004,13:14,1088.25,1089.50,1088.25,1089.00,2005,757,2762.00
03/22/2004,13:15,1089.00,1089.25,1088.75,1089.00,272,583,855.00
03/22/2004,13:16,1089.00,1089.00,1088.00,1088.50,569,3289,3858.00
03/22/2004,13:17,1088.50,1089.00,1088.25,1088.50,858,534,1392.00
03/22/2004,13:18,1088.75,1089.50,1088.50,1089.50,1853,242,2095.00
03/22/2004,13:19,1089.25,1089.75,1089.25,1089.75,1144,733,1877.00
03/22/2004,13:20,1089.50,1089.75,1089.25,1089.25,462,636,1098.00
03/22/2004,13:21,1089.50,1090.00,1088.50,1089.50,2503,2183,4686.00
03/22/2004,13:22,1089.75,1089.75,1089.25,1089.25,322,659,981.00
03/22/2004,13:23,1089.25,1089.75,1088.75,1089.25,933,1174,2107.00
03/22/2004,13:24,1089.25,1090.00,1088.75,1090.00,1222,1142,2364.00
03/22/2004,13:25,1090.00,1090.00,1088.75,1089.25,989,2144,3133.00
03/22/2004,13:26,1089.00,1089.25,1088.50,1089.00,582,1321,1903.00
03/22/2004,13:27,1089.00,1089.50,1088.75,1089.50,518,279,797.00
03/22/2004,13:28,1089.25,1089.50,1089.00,1089.50,206,225,431.00
03/22/2004,13:29,1089.25,1089.50,1089.25,1089.25,177,301,478.00
03/22/2004,13:30,1089.25,1089.50,1089.25,1089.25,32,373,405.00
03/22/2004,13:31,1089.25,1089.75,1089.00,1089.50,1214,996,2210.00
03/22/2004,13:32,1089.50,1090.75,1089.50,1090.25,4700,3855,8555.00
03/22/2004,13:33,1090.25,1091.50,1090.00,1091.25,2910,822,3732.00
03/22/2004,13:34,1091.50,1092.00,1091.00,1091.25,2585,2781,5366.00
03/22/2004,13:35,1091.00,1091.50,1091.00,1091.25,1106,884,1990.00
03/22/2004,13:36,1091.25,1091.50,1090.75,1091.00,1186,988,2174.00
03/22/2004,13:37,1091.00,1091.25,1090.50,1090.50,199,869,1068.00
03/22/2004,13:38,1090.50,1091.50,1090.25,1091.25,2879,2001,4880.00
03/22/2004,13:39,1091.25,1091.75,1090.75,1091.50,1125,801,1926.00
03/22/2004,13:40,1091.50,1092.25,1091.25,1091.75,2982,2435,5417.00
03/22/2004,13:41,1091.75,1092.75,1091.50,1092.00,2000,840,2840.00
03/22/2004,13:42,1092.25,1094.00,1092.00,1093.25,3989,944,4933.00
03/22/2004,13:43,1093.25,1093.75,1093.00,1093.50,1507,1108,2615.00
03/22/2004,13:44,1093.50,1094.50,1093.25,1094.00,2528,1850,4378.00
03/22/2004,13:45,1093.75,1094.00,1093.00,1093.00,345,1747,2092.00
03/22/2004,13:46,1093.00,1093.25,1092.25,1092.50,1639,2357,3996.00
03/22/2004,13:47,1092.50,1092.75,1092.25,1092.25,526,536,1062.00
03/22/2004,13:48,1092.25,1093.00,1092.25,1093.00,1182,424,1606.00
03/22/2004,13:49,1092.75,1093.00,1092.50,1092.75,213,563,776.00
03/22/2004,13:50,1092.75,1092.75,1092.00,1092.00,305,810,1115.00
03/22/2004,13:51,1092.25,1092.25,1090.75,1091.75,1206,3449,4655.00
03/22/2004,13:52,1091.75,1092.50,1091.50,1092.25,1603,2055,3658.00
03/22/2004,13:53,1092.25,1092.25,1091.50,1091.50,481,814,1295.00
03/22/2004,13:54,1091.50,1091.75,1091.00,1091.50,1286,2727,4013.00
03/22/2004,13:55,1091.50,1091.75,1091.00,1091.50,558,645,1203.00
03/22/2004,13:56,1091.50,1091.75,1091.25,1091.50,682,365,1047.00
03/22/2004,13:57,1091.50,1091.75,1091.25,1091.50,305,148,453.00
03/22/2004,13:58,1091.50,1091.50,1091.25,1091.50,29,484,513.00
03/22/2004,13:59,1091.25,1091.50,1090.50,1091.00,911,1815,2726.00
03/22/2004,14:00,1091.00,1091.75,1090.75,1091.50,3198,1355,4553.00
03/22/2004,14:01,1091.25,1092.75,1091.25,1092.50,3585,1234,4819.00
03/22/2004,14:02,1092.25,1093.50,1092.25,1093.25,2533,1610,4143.00
03/22/2004,14:03,1093.25,1094.00,1093.00,1093.00,2530,2018,4548.00
03/22/2004,14:04,1093.00,1094.00,1093.00,1093.75,1307,195,1502.00
03/22/2004,14:05,1093.50,1094.00,1093.00,1093.00,1089,1276,2365.00
03/22/2004,14:06,1093.00,1093.25,1092.50,1092.50,2035,1551,3586.00
03/22/2004,14:07,1092.50,1092.75,1092.25,1092.50,699,1035,1734.00
03/22/2004,14:08,1092.75,1093.50,1092.25,1093.50,2576,1282,3858.00
03/22/2004,14:09,1093.50,1093.75,1092.75,1093.75,1696,1133,2829.00
03/22/2004,14:10,1093.75,1094.25,1093.25,1093.75,3034,1495,4529.00
03/22/2004,14:11,1093.75,1094.50,1093.50,1094.50,1259,804,2063.00
03/22/2004,14:12,1094.50,1095.00,1094.00,1094.00,2321,1782,4103.00
03/22/2004,14:13,1094.00,1094.25,1092.25,1092.75,3054,6427,9481.00
03/22/2004,14:14,1092.75,1093.00,1092.50,1092.75,483,1089,1572.00
03/22/2004,14:15,1093.00,1093.75,1092.75,1093.25,991,998,1989.00
03/22/2004,14:16,1093.00,1093.25,1092.75,1093.00,699,324,1023.00
03/22/2004,14:17,1093.00,1093.25,1091.25,1091.75,1153,5140,6293.00
03/22/2004,14:18,1091.75,1092.00,1090.75,1091.25,1399,2191,3590.00
03/22/2004,14:19,1091.00,1091.25,1090.00,1090.50,3776,3743,7519.00
03/22/2004,14:20,1090.75,1090.75,1090.00,1090.25,838,1228,2066.00
03/22/2004,14:21,1090.25,1091.00,1090.25,1091.00,770,550,1320.00
03/22/2004,14:22,1091.00,1092.00,1091.00,1092.00,3674,1436,5110.00
03/22/2004,14:23,1092.00,1092.25,1091.50,1092.25,1353,434,1787.00
03/22/2004,14:24,1092.00,1092.25,1091.50,1092.00,854,772,1626.00
03/22/2004,14:25,1092.00,1092.00,1091.00,1091.00,96,2122,2218.00
03/22/2004,14:26,1091.00,1091.75,1091.00,1091.25,992,444,1436.00
03/22/2004,14:27,1091.50,1091.50,1091.00,1091.00,251,394,645.00
03/22/2004,14:28,1091.00,1092.25,1091.00,1092.00,889,620,1509.00
03/22/2004,14:29,1092.00,1092.50,1091.75,1092.25,918,293,1211.00
03/22/2004,14:30,1092.50,1092.75,1092.00,1092.25,634,764,1398.00
03/22/2004,14:31,1092.00,1092.25,1090.75,1090.75,431,2851,3282.00
03/22/2004,14:32,1090.75,1091.50,1090.50,1091.25,949,2132,3081.00
03/22/2004,14:33,1091.25,1092.25,1091.25,1092.00,1765,533,2298.00
03/22/2004,14:34,1092.00,1092.25,1091.50,1091.50,11,1046,1057.00
03/22/2004,14:35,1091.50,1091.75,1091.25,1091.50,154,142,296.00
03/22/2004,14:36,1091.50,1092.00,1091.25,1092.00,422,135,557.00
03/22/2004,14:37,1092.00,1092.25,1091.75,1092.00,617,162,779.00
03/22/2004,14:38,1092.00,1092.25,1091.75,1092.25,592,277,869.00
03/22/2004,14:39,1092.25,1092.50,1091.50,1091.75,528,1053,1581.00
03/22/2004,14:40,1091.50,1092.00,1091.25,1091.50,625,1413,2038.00
03/22/2004,14:41,1091.50,1092.00,1091.50,1091.75,1044,280,1324.00
03/22/2004,14:42,1091.75,1092.75,1091.75,1092.50,1929,794,2723.00
03/22/2004,14:43,1092.50,1092.75,1092.00,1092.50,867,736,1603.00
03/22/2004,14:44,1092.75,1093.50,1092.75,1093.25,3138,2031,5169.00
03/22/2004,14:45,1093.25,1094.00,1093.00,1093.50,1931,1244,3175.00
03/22/2004,14:46,1093.50,1094.00,1093.25,1093.75,1305,1183,2488.00
03/22/2004,14:47,1093.50,1094.25,1093.00,1093.50,2969,2031,5000.00
03/22/2004,14:48,1093.75,1094.25,1093.50,1094.00,973,1332,2305.00
03/22/2004,14:49,1093.75,1094.25,1093.75,1094.00,650,848,1498.00
03/22/2004,14:50,1094.00,1094.75,1093.75,1094.25,1761,2106,3867.00
03/22/2004,14:51,1094.25,1094.75,1094.00,1094.25,1522,1120,2642.00
03/22/2004,14:52,1094.25,1094.75,1094.25,1094.50,442,661,1103.00
03/22/2004,14:53,1094.50,1094.75,1094.25,1094.75,756,960,1716.00
03/22/2004,14:54,1094.50,1095.00,1094.25,1094.25,891,961,1852.00
03/22/2004,14:55,1094.25,1094.50,1093.75,1094.00,1030,3069,4099.00
03/22/2004,14:56,1094.00,1094.75,1094.00,1094.50,909,1034,1943.00
03/22/2004,14:57,1094.75,1095.00,1094.25,1094.50,2261,1391,3652.00
03/22/2004,14:58,1094.25,1095.00,1094.00,1094.25,1269,1724,2993.00
03/22/2004,14:59,1094.25,1094.75,1093.50,1094.25,2077,2190,4267.00
03/22/2004,15:00,1094.25,1094.25,1093.50,1093.50,2216,2910,5126.00
03/22/2004,15:01,1093.50,1093.75,1092.75,1093.00,1804,3045,4849.00
03/22/2004,15:02,1093.00,1093.25,1092.50,1092.75,1152,3645,4797.00
03/22/2004,15:03,1093.00,1093.00,1092.25,1092.75,1833,1515,3348.00
03/22/2004,15:04,1093.00,1093.00,1092.75,1093.00,512,441,953.00
03/22/2004,15:05,1092.75,1093.00,1092.75,1092.75,329,1022,1351.00
03/22/2004,15:06,1092.75,1093.25,1092.75,1093.00,1171,549,1720.00
03/22/2004,15:07,1093.00,1093.50,1092.75,1093.25,1662,365,2027.00
03/22/2004,15:08,1093.50,1093.50,1093.25,1093.50,1309,139,1448.00
03/22/2004,15:09,1093.50,1093.75,1093.50,1093.75,333,107,440.00
03/22/2004,15:10,1093.75,1093.75,1093.50,1093.75,315,103,418.00
03/22/2004,15:11,1093.75,1093.75,1093.25,1093.50,638,1366,2004.00
03/22/2004,15:12,1093.25,1093.50,1093.00,1093.25,173,494,667.00
03/22/2004,15:13,1093.25,1093.50,1092.75,1093.00,575,1263,1838.00
03/22/2004,15:14,1093.00,1093.50,1093.00,1093.25,724,694,1418.00
03/22/2004,15:15,1093.25,1093.50,1093.00,1093.25,1418,2561,3979.00
03/22/2004,15:16,1093.00,1093.25,1093.00,1093.25,24,17,41.00
03/22/2004,15:31,1093.25,1093.25,1092.75,1092.75,49,129,178.00
03/22/2004,15:32,1092.75,1092.75,1092.50,1092.50,7,125,132.00
03/22/2004,15:33,1092.50,1092.75,1092.25,1092.75,118,6,124.00
03/22/2004,15:34,1092.50,1092.75,1092.50,1092.50,2,10,12.00
03/22/2004,15:35,1092.50,1092.75,1092.25,1092.25,6,131,137.00
03/22/2004,15:36,1092.50,1092.75,1092.50,1092.50,11,15,26.00
03/22/2004,15:37,1092.50,1092.75,1092.50,1092.50,1,48,49.00
03/22/2004,15:38,1092.50,1092.75,1092.50,1092.75,2,20,22.00
03/22/2004,15:39,1092.50,1092.75,1092.50,1092.75,10,19,29.00
03/22/2004,15:40,1092.50,1092.75,1092.50,1092.75,111,6,117.00
03/22/2004,15:41,1092.75,1093.00,1092.75,1093.00,124,0,124.00
03/22/2004,15:42,1093.00,1093.00,1093.00,1093.00,51,0,51.00
03/22/2004,15:43,1093.00,1093.00,1093.00,1093.00,69,0,69.00
03/22/2004,15:44,1093.25,1093.75,1093.25,1093.50,675,47,722.00
03/22/2004,15:45,1093.50,1093.75,1093.50,1093.75,3,54,57.00
03/22/2004,15:46,1093.50,1093.50,1093.25,1093.25,0,165,165.00
03/22/2004,15:47,1093.25,1093.50,1093.25,1093.25,1,30,31.00
03/22/2004,15:48,1093.25,1093.25,1093.00,1093.00,0,207,207.00
03/22/2004,15:50,1093.25,1093.25,1093.00,1093.00,5,1,6.00
03/22/2004,15:51,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/22/2004,15:52,1093.25,1093.25,1093.00,1093.25,2,50,52.00
03/22/2004,15:53,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/22/2004,15:54,1093.00,1093.00,1093.00,1093.00,0,2,2.00
03/22/2004,15:57,1093.25,1093.25,1093.25,1093.25,33,0,33.00
03/22/2004,15:58,1093.25,1093.25,1093.00,1093.25,17,1,18.00
03/22/2004,15:59,1093.25,1093.25,1093.25,1093.25,15,0,15.00
03/22/2004,16:00,1093.25,1093.25,1093.25,1093.25,15,0,15.00
03/22/2004,17:01,1093.00,1093.25,1093.00,1093.25,1,25,26.00
03/22/2004,17:02,1093.00,1093.25,1093.00,1093.25,1,1,2.00
03/22/2004,17:05,1093.00,1093.25,1093.00,1093.25,2,5,7.00
03/22/2004,17:06,1093.25,1093.25,1093.00,1093.00,18,10,28.00
03/22/2004,17:07,1093.00,1093.00,1092.75,1093.00,2,12,14.00
03/22/2004,17:08,1092.75,1092.75,1092.75,1092.75,0,12,12.00
03/22/2004,17:09,1092.75,1092.75,1092.75,1092.75,0,10,10.00
03/22/2004,17:10,1092.75,1092.75,1092.50,1092.50,0,7,7.00
03/22/2004,17:11,1092.75,1092.75,1092.75,1092.75,28,0,28.00
03/22/2004,17:12,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,17:13,1092.75,1092.75,1092.75,1092.75,10,0,10.00
03/22/2004,17:14,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/22/2004,17:16,1093.00,1093.00,1093.00,1093.00,9,0,9.00
03/22/2004,17:18,1092.75,1092.75,1092.75,1092.75,0,6,6.00
03/22/2004,17:19,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/22/2004,17:22,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/22/2004,17:24,1092.50,1092.50,1092.50,1092.50,0,5,5.00
03/22/2004,17:27,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/22/2004,17:29,1092.75,1092.75,1092.75,1092.75,28,0,28.00
03/22/2004,17:30,1092.75,1092.75,1092.75,1092.75,8,0,8.00
03/22/2004,17:32,1092.75,1092.75,1092.75,1092.75,23,0,23.00
03/22/2004,17:35,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,17:36,1092.50,1092.50,1092.50,1092.50,0,3,3.00
03/22/2004,17:38,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/22/2004,17:39,1092.50,1092.75,1092.50,1092.75,7,3,10.00
03/22/2004,17:41,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,17:44,1092.75,1092.75,1092.50,1092.50,1,3,4.00
03/22/2004,17:46,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/22/2004,17:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,17:48,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/22/2004,17:50,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,17:52,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/22/2004,17:53,1093.00,1093.00,1092.75,1093.00,2,30,32.00
03/22/2004,17:54,1093.00,1093.00,1093.00,1093.00,2,0,2.00
03/22/2004,17:55,1093.00,1093.00,1093.00,1093.00,2,0,2.00
03/22/2004,17:56,1092.75,1092.75,1092.75,1092.75,0,15,15.00
03/22/2004,17:57,1092.75,1092.75,1092.75,1092.75,0,15,15.00
03/22/2004,17:58,1092.75,1092.75,1092.75,1092.75,0,4,4.00
03/22/2004,17:59,1092.75,1092.75,1092.75,1092.75,0,20,20.00
03/22/2004,18:00,1092.75,1092.75,1092.75,1092.75,0,2,2.00
03/22/2004,18:01,1092.75,1092.75,1092.75,1092.75,0,2,2.00
03/22/2004,18:02,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/22/2004,18:03,1092.75,1092.75,1092.50,1092.50,0,2,2.00
03/22/2004,18:04,1092.75,1092.75,1092.75,1092.75,5,0,5.00
03/22/2004,18:05,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,18:06,1092.75,1092.75,1092.50,1092.50,1,12,13.00
03/22/2004,18:07,1092.75,1092.75,1092.50,1092.50,4,61,65.00
03/22/2004,18:08,1092.50,1092.50,1092.25,1092.25,0,50,50.00
03/22/2004,18:09,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/22/2004,18:11,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/22/2004,18:12,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/22/2004,18:15,1092.25,1092.50,1092.00,1092.25,7,183,190.00
03/22/2004,18:16,1092.00,1092.25,1092.00,1092.00,1,16,17.00
03/22/2004,18:17,1092.00,1092.00,1091.75,1091.75,0,25,25.00
03/22/2004,18:18,1092.00,1092.00,1091.75,1092.00,53,15,68.00
03/22/2004,18:19,1092.00,1092.25,1092.00,1092.25,12,0,12.00
03/22/2004,18:20,1092.25,1092.25,1092.00,1092.00,1,6,7.00
03/22/2004,18:21,1092.00,1092.00,1092.00,1092.00,0,99,99.00
03/22/2004,18:22,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/22/2004,18:23,1091.75,1092.00,1091.75,1091.75,2,2,4.00
03/22/2004,18:25,1092.00,1092.00,1092.00,1092.00,97,0,97.00
03/22/2004,18:26,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2004,18:33,1092.00,1092.00,1092.00,1092.00,15,0,15.00
03/22/2004,18:34,1092.00,1092.00,1091.75,1091.75,10,2,12.00
03/22/2004,18:35,1091.75,1091.75,1091.75,1091.75,0,3,3.00
03/22/2004,18:36,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2004,18:39,1092.00,1092.00,1091.75,1091.75,2,2,4.00
03/22/2004,18:40,1091.75,1091.75,1091.75,1091.75,0,28,28.00
03/22/2004,18:41,1091.75,1091.75,1091.75,1091.75,0,2,2.00
03/22/2004,18:42,1091.75,1091.75,1091.75,1091.75,0,3,3.00
03/22/2004,18:43,1091.75,1092.00,1091.75,1091.75,1,47,48.00
03/22/2004,18:45,1091.50,1091.75,1091.50,1091.75,1,4,5.00
03/22/2004,18:47,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/22/2004,18:48,1091.50,1091.75,1091.50,1091.75,1,1,2.00
03/22/2004,18:49,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/22/2004,18:50,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/22/2004,18:51,1091.75,1091.75,1091.75,1091.75,3,0,3.00
03/22/2004,18:52,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/22/2004,18:53,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/22/2004,18:54,1092.00,1092.00,1091.75,1091.75,17,3,20.00
03/22/2004,18:55,1091.75,1092.00,1091.75,1091.75,1,23,24.00
03/22/2004,18:56,1092.00,1092.00,1091.75,1091.75,1,29,30.00
03/22/2004,18:58,1092.00,1092.25,1092.00,1092.25,69,0,69.00
03/22/2004,18:59,1092.00,1092.00,1092.00,1092.00,0,15,15.00
03/22/2004,19:00,1092.25,1092.25,1092.00,1092.00,1,10,11.00
03/22/2004,19:01,1092.25,1092.25,1092.00,1092.00,1,1,2.00
03/22/2004,19:02,1092.00,1092.00,1092.00,1092.00,0,2,2.00
03/22/2004,19:03,1092.25,1092.25,1092.25,1092.25,6,0,6.00
03/22/2004,19:05,1092.25,1092.25,1092.25,1092.25,25,0,25.00
03/22/2004,19:06,1092.25,1092.50,1092.25,1092.50,20,0,20.00
03/22/2004,19:08,1092.25,1092.25,1092.25,1092.25,0,5,5.00
03/22/2004,19:09,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/22/2004,19:10,1092.25,1092.50,1092.25,1092.25,9,27,36.00
03/22/2004,19:11,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/22/2004,19:12,1092.25,1092.25,1092.25,1092.25,0,11,11.00
03/22/2004,19:13,1092.25,1092.25,1092.25,1092.25,0,4,4.00
03/22/2004,19:15,1092.50,1092.50,1092.50,1092.50,49,0,49.00
03/22/2004,19:16,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/22/2004,19:18,1092.50,1092.50,1092.50,1092.50,7,0,7.00
03/22/2004,19:19,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/22/2004,19:20,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/22/2004,19:23,1092.50,1092.50,1092.50,1092.50,3,0,3.00
03/22/2004,19:25,1092.50,1092.50,1092.50,1092.50,5,0,5.00
03/22/2004,19:26,1092.75,1092.75,1092.50,1092.50,1,2,3.00
03/22/2004,19:27,1092.25,1092.25,1092.25,1092.25,0,8,8.00
03/22/2004,19:28,1092.25,1092.25,1091.75,1091.75,0,62,62.00
03/22/2004,19:29,1091.75,1091.75,1091.25,1091.25,0,70,70.00
03/22/2004,19:30,1091.50,1091.75,1091.25,1091.75,19,1,20.00
03/22/2004,19:31,1091.75,1091.75,1091.75,1091.75,8,0,8.00
03/22/2004,19:32,1091.75,1091.75,1091.50,1091.50,3,16,19.00
03/22/2004,19:33,1091.50,1091.50,1091.25,1091.25,0,17,17.00
03/22/2004,19:34,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/22/2004,19:35,1091.50,1091.50,1091.25,1091.25,12,20,32.00
03/22/2004,19:36,1091.25,1091.25,1091.25,1091.25,0,2,2.00
03/22/2004,19:37,1091.25,1091.25,1091.25,1091.25,0,12,12.00
03/22/2004,19:38,1091.50,1091.50,1091.50,1091.50,3,0,3.00
03/22/2004,19:39,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2004,19:40,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2004,19:41,1091.50,1091.50,1091.25,1091.25,3,14,17.00
03/22/2004,19:42,1091.25,1091.25,1091.00,1091.25,1,21,22.00
03/22/2004,19:43,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/22/2004,19:45,1091.25,1091.25,1091.25,1091.25,39,0,39.00
03/22/2004,19:50,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/22/2004,19:51,1091.50,1091.50,1091.50,1091.50,5,0,5.00
03/22/2004,19:52,1091.50,1091.50,1091.50,1091.50,29,0,29.00
03/22/2004,19:53,1091.50,1091.75,1091.50,1091.75,52,2,54.00
03/22/2004,19:54,1091.75,1092.00,1091.75,1091.75,6,1,7.00
03/22/2004,19:55,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2004,19:56,1091.75,1091.75,1091.75,1091.75,0,2,2.00
03/22/2004,19:57,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2004,19:58,1091.75,1091.75,1091.75,1091.75,0,20,20.00
03/22/2004,19:59,1091.75,1091.75,1091.75,1091.75,0,1,1.00
03/22/2004,20:01,1092.00,1092.00,1092.00,1092.00,2,0,2.00
03/22/2004,20:02,1092.00,1092.00,1092.00,1092.00,4,0,4.00
03/22/2004,20:07,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/22/2004,20:10,1092.00,1092.00,1092.00,1092.00,10,0,10.00
03/22/2004,20:12,1092.00,1092.00,1091.75,1091.75,5,10,15.00
03/22/2004,20:13,1091.75,1092.00,1091.75,1092.00,42,25,67.00
03/22/2004,20:14,1092.00,1092.00,1092.00,1092.00,9,0,9.00
03/22/2004,20:22,1092.25,1092.25,1092.25,1092.25,14,0,14.00
03/22/2004,20:24,1092.25,1092.25,1092.25,1092.25,4,0,4.00
03/22/2004,20:26,1092.25,1092.50,1092.25,1092.50,4,0,4.00
03/22/2004,20:27,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/22/2004,20:28,1092.50,1092.50,1092.50,1092.50,21,0,21.00
03/22/2004,20:29,1092.50,1092.75,1092.50,1092.50,15,5,20.00
03/22/2004,20:30,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,20:31,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/22/2004,20:32,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/22/2004,20:34,1092.75,1092.75,1092.75,1092.75,25,0,25.00
03/22/2004,20:36,1092.75,1092.75,1092.75,1092.75,20,0,20.00
03/22/2004,20:37,1092.75,1092.75,1092.50,1092.75,8,2,10.00
03/22/2004,20:38,1093.00,1093.00,1093.00,1093.00,12,0,12.00
03/22/2004,20:40,1093.00,1093.25,1093.00,1093.25,74,0,74.00
03/22/2004,20:41,1093.25,1093.25,1093.00,1093.00,5,2,7.00
03/22/2004,20:42,1093.00,1093.25,1093.00,1093.25,4,1,5.00
03/22/2004,20:43,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/22/2004,20:44,1093.25,1093.25,1093.00,1093.00,2,35,37.00
03/22/2004,20:45,1093.00,1093.00,1093.00,1093.00,0,25,25.00
03/22/2004,20:46,1093.00,1093.00,1093.00,1093.00,0,5,5.00
03/22/2004,20:47,1093.25,1093.25,1093.00,1093.00,20,1,21.00
03/22/2004,20:48,1093.00,1093.00,1093.00,1093.00,0,4,4.00
03/22/2004,20:50,1093.25,1093.25,1093.25,1093.25,21,0,21.00
03/22/2004,20:51,1093.00,1093.00,1093.00,1093.00,0,50,50.00
03/22/2004,20:52,1093.00,1093.00,1093.00,1093.00,0,1,1.00
03/22/2004,20:54,1093.00,1093.25,1093.00,1093.25,10,3,13.00
03/22/2004,20:58,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/22/2004,20:59,1093.25,1093.25,1093.00,1093.25,34,1,35.00
03/22/2004,21:00,1093.25,1093.25,1093.00,1093.00,11,10,21.00
03/22/2004,21:01,1093.25,1093.25,1093.25,1093.25,20,0,20.00
03/22/2004,21:04,1093.00,1093.25,1093.00,1093.25,11,1,12.00
03/22/2004,21:06,1093.25,1093.25,1093.25,1093.25,2,0,2.00
03/22/2004,21:08,1093.00,1093.25,1093.00,1093.25,2,5,7.00
03/22/2004,21:13,1093.00,1093.00,1093.00,1093.00,0,42,42.00
03/22/2004,21:14,1093.00,1093.00,1093.00,1093.00,0,4,4.00
03/22/2004,21:17,1093.25,1093.25,1093.25,1093.25,3,0,3.00
03/22/2004,21:18,1093.25,1093.25,1093.25,1093.25,10,0,10.00
03/22/2004,21:21,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/22/2004,21:22,1093.25,1093.25,1093.00,1093.00,16,1,17.00
03/22/2004,21:23,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/22/2004,21:24,1093.25,1093.25,1093.25,1093.25,5,0,5.00
03/22/2004,21:25,1093.25,1093.25,1093.25,1093.25,8,0,8.00
03/22/2004,21:26,1093.25,1093.25,1093.25,1093.25,12,0,12.00
03/22/2004,21:27,1093.25,1093.25,1093.00,1093.25,29,1,30.00
03/22/2004,21:28,1093.25,1093.50,1093.25,1093.50,4,0,4.00
03/22/2004,21:29,1093.50,1093.50,1093.25,1093.25,20,8,28.00
03/22/2004,21:31,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/22/2004,21:32,1093.25,1093.25,1093.25,1093.25,0,9,9.00
03/22/2004,21:33,1093.25,1093.25,1093.25,1093.25,0,2,2.00
03/22/2004,21:35,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/22/2004,21:37,1093.25,1093.25,1093.25,1093.25,0,8,8.00
03/22/2004,21:38,1093.25,1093.50,1093.25,1093.25,1,6,7.00
03/22/2004,21:43,1093.25,1093.25,1093.25,1093.25,0,5,5.00
03/22/2004,21:44,1093.50,1093.50,1093.50,1093.50,1,0,1.00
03/22/2004,21:46,1093.50,1093.50,1093.50,1093.50,3,0,3.00
03/22/2004,21:48,1093.50,1093.50,1093.50,1093.50,122,0,122.00
03/22/2004,21:49,1093.75,1093.75,1093.75,1093.75,11,0,11.00
03/22/2004,21:50,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/22/2004,21:51,1093.75,1093.75,1093.75,1093.75,4,0,4.00
03/22/2004,21:52,1093.75,1093.75,1093.50,1093.50,2,5,7.00
03/22/2004,21:53,1093.75,1094.25,1093.75,1094.00,169,27,196.00
03/22/2004,21:54,1094.00,1094.00,1094.00,1094.00,0,6,6.00
03/22/2004,21:55,1094.00,1094.25,1094.00,1094.25,3,1,4.00
03/22/2004,21:56,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/22/2004,21:57,1094.25,1094.25,1094.25,1094.25,13,0,13.00
03/22/2004,21:58,1094.00,1094.25,1094.00,1094.25,2,2,4.00
03/22/2004,21:59,1094.25,1094.25,1094.25,1094.25,11,0,11.00
03/22/2004,22:00,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/22/2004,22:01,1094.25,1094.25,1094.00,1094.25,2,1,3.00
03/22/2004,22:02,1094.25,1094.25,1094.25,1094.25,6,0,6.00
03/22/2004,22:04,1094.25,1094.50,1094.25,1094.50,46,0,46.00
03/22/2004,22:05,1094.50,1094.50,1094.50,1094.50,2,0,2.00
03/22/2004,22:07,1094.50,1094.50,1094.50,1094.50,50,0,50.00
03/22/2004,22:08,1094.50,1094.50,1094.50,1094.50,26,0,26.00
03/22/2004,22:09,1094.25,1094.25,1094.25,1094.25,0,16,16.00
03/22/2004,22:10,1094.25,1094.25,1094.25,1094.25,0,10,10.00
03/22/2004,22:11,1094.25,1094.25,1094.25,1094.25,0,6,6.00
03/22/2004,22:12,1094.25,1094.50,1094.25,1094.50,50,1,51.00
03/22/2004,22:13,1094.50,1094.50,1094.25,1094.25,9,4,13.00
03/22/2004,22:14,1094.50,1094.50,1094.25,1094.25,12,1,13.00
03/22/2004,22:15,1094.25,1094.50,1094.25,1094.50,29,2,31.00
03/22/2004,22:16,1094.50,1094.50,1094.50,1094.50,13,0,13.00
03/22/2004,22:17,1094.50,1094.50,1094.50,1094.50,11,0,11.00
03/22/2004,22:18,1094.50,1094.50,1094.50,1094.50,7,0,7.00
03/22/2004,22:19,1094.75,1094.75,1094.75,1094.75,69,0,69.00
03/22/2004,22:20,1094.75,1094.75,1094.75,1094.75,2,0,2.00
03/22/2004,22:21,1094.75,1095.00,1094.75,1094.75,38,11,49.00
03/22/2004,22:22,1095.00,1095.00,1094.75,1095.00,52,1,53.00
03/22/2004,22:23,1095.00,1095.00,1095.00,1095.00,11,0,11.00
03/22/2004,22:24,1095.00,1095.00,1095.00,1095.00,53,0,53.00
03/22/2004,22:25,1094.75,1094.75,1094.75,1094.75,0,14,14.00
03/22/2004,22:26,1095.00,1095.00,1094.75,1094.75,2,1,3.00
03/22/2004,22:27,1094.75,1094.75,1094.75,1094.75,0,4,4.00
03/22/2004,22:28,1095.00,1095.00,1095.00,1095.00,2,0,2.00
03/22/2004,22:31,1094.75,1094.75,1094.75,1094.75,0,1,1.00
03/22/2004,22:32,1095.00,1095.00,1095.00,1095.00,5,0,5.00
03/22/2004,22:33,1095.00,1095.00,1095.00,1095.00,36,0,36.00
03/22/2004,22:34,1095.00,1095.00,1095.00,1095.00,3,0,3.00
03/22/2004,22:35,1094.75,1094.75,1094.75,1094.75,0,32,32.00
03/22/2004,22:36,1094.75,1094.75,1094.75,1094.75,0,6,6.00
03/22/2004,22:38,1094.75,1094.75,1094.75,1094.75,0,1,1.00
03/22/2004,22:39,1094.75,1094.75,1094.75,1094.75,0,2,2.00
03/22/2004,22:40,1095.00,1095.00,1094.75,1095.00,31,1,32.00
03/22/2004,22:43,1095.00,1095.50,1095.00,1095.25,114,106,220.00
03/22/2004,22:44,1095.50,1095.50,1095.50,1095.50,14,0,14.00
03/22/2004,22:45,1095.25,1095.50,1095.25,1095.50,20,21,41.00
03/22/2004,22:46,1095.25,1095.25,1095.25,1095.25,0,8,8.00
03/22/2004,22:47,1095.00,1095.50,1095.00,1095.50,200,1,201.00
03/22/2004,22:48,1095.50,1095.50,1095.50,1095.50,75,0,75.00
03/22/2004,22:49,1095.75,1095.75,1095.75,1095.75,47,0,47.00
03/22/2004,22:50,1095.75,1095.75,1095.75,1095.75,7,0,7.00
03/22/2004,22:51,1095.75,1095.75,1095.75,1095.75,4,0,4.00
03/22/2004,22:53,1095.75,1095.75,1095.75,1095.75,14,0,14.00
03/22/2004,22:54,1095.75,1095.75,1095.75,1095.75,5,0,5.00
03/22/2004,22:55,1095.75,1095.75,1095.75,1095.75,8,0,8.00
03/22/2004,22:56,1095.75,1095.75,1095.75,1095.75,2,0,2.00
03/22/2004,22:57,1095.50,1095.75,1095.50,1095.75,1,1,2.00
03/22/2004,22:58,1095.75,1095.75,1095.75,1095.75,1,0,1.00
03/22/2004,22:59,1095.75,1095.75,1095.75,1095.75,1,0,1.00
03/22/2004,23:00,1095.75,1095.75,1095.75,1095.75,2,0,2.00
03/22/2004,23:02,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/22/2004,23:03,1095.50,1095.50,1095.50,1095.50,0,3,3.00
03/22/2004,23:07,1095.75,1095.75,1095.75,1095.75,5,0,5.00
03/22/2004,23:09,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/22/2004,23:12,1095.75,1095.75,1095.75,1095.75,5,0,5.00
03/22/2004,23:14,1095.75,1095.75,1095.50,1095.50,2,2,4.00
03/22/2004,23:15,1095.50,1095.75,1095.50,1095.75,3,1,4.00
03/22/2004,23:16,1095.75,1096.00,1095.75,1096.00,39,0,39.00
03/22/2004,23:17,1095.75,1096.00,1095.75,1096.00,1,5,6.00
03/22/2004,23:18,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/22/2004,23:21,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/22/2004,23:23,1095.75,1095.75,1095.75,1095.75,0,10,10.00
03/22/2004,23:24,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/22/2004,23:28,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/22/2004,23:31,1096.00,1096.00,1096.00,1096.00,3,0,3.00
03/22/2004,23:37,1095.75,1095.75,1095.75,1095.75,0,6,6.00
03/22/2004,23:38,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/22/2004,23:39,1096.00,1096.00,1096.00,1096.00,20,0,20.00
03/22/2004,23:41,1095.75,1096.00,1095.75,1096.00,1,1,2.00
03/22/2004,23:42,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/22/2004,23:43,1095.75,1096.00,1095.75,1095.75,100,2,102.00
03/22/2004,23:44,1096.00,1096.00,1096.00,1096.00,138,0,138.00
03/22/2004,23:45,1096.00,1096.00,1096.00,1096.00,6,0,6.00
03/22/2004,23:46,1096.25,1096.25,1096.25,1096.25,5,0,5.00
03/22/2004,23:54,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/22/2004,23:58,1096.00,1096.00,1096.00,1096.00,0,3,3.00
03/22/2004,23:59,1096.00,1096.00,1096.00,1096.00,0,4,4.00
03/23/2004,00:00,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/23/2004,00:01,1096.00,1096.25,1096.00,1096.25,83,1,84.00
03/23/2004,00:02,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/23/2004,00:03,1096.25,1096.25,1096.00,1096.00,1,1,2.00
03/23/2004,00:04,1096.00,1096.25,1096.00,1096.25,2,1,3.00
03/23/2004,00:07,1096.25,1096.25,1096.25,1096.25,4,0,4.00
03/23/2004,00:08,1096.25,1096.25,1096.25,1096.25,1,0,1.00
03/23/2004,00:09,1096.25,1096.25,1096.25,1096.25,33,0,33.00
03/23/2004,00:10,1096.00,1096.00,1096.00,1096.00,0,2,2.00
03/23/2004,00:12,1096.00,1096.25,1096.00,1096.25,10,2,12.00
03/23/2004,00:14,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/23/2004,00:16,1096.25,1096.25,1096.25,1096.25,5,0,5.00
03/23/2004,00:17,1096.25,1096.25,1096.00,1096.00,42,24,66.00
03/23/2004,00:18,1096.00,1096.00,1096.00,1096.00,0,5,5.00
03/23/2004,00:20,1095.75,1095.75,1095.75,1095.75,0,10,10.00
03/23/2004,00:21,1096.00,1096.00,1096.00,1096.00,9,0,9.00
03/23/2004,00:22,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/23/2004,00:23,1096.00,1096.25,1096.00,1096.00,52,1,53.00
03/23/2004,00:24,1096.25,1096.50,1096.00,1096.50,58,5,63.00
03/23/2004,00:26,1096.25,1096.25,1096.25,1096.25,0,11,11.00
03/23/2004,00:27,1096.50,1096.50,1096.50,1096.50,10,0,10.00
03/23/2004,00:29,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/23/2004,00:31,1096.50,1096.50,1096.50,1096.50,4,0,4.00
03/23/2004,00:35,1096.50,1096.50,1096.50,1096.50,4,0,4.00
03/23/2004,00:36,1096.50,1096.50,1096.50,1096.50,1,0,1.00
03/23/2004,00:40,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/23/2004,00:41,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/23/2004,00:42,1096.25,1096.25,1096.25,1096.25,0,2,2.00
03/23/2004,00:43,1096.25,1096.25,1096.25,1096.25,0,1,1.00
03/23/2004,00:44,1096.25,1096.25,1096.25,1096.25,0,57,57.00
03/23/2004,00:45,1096.25,1096.25,1096.00,1096.00,0,2,2.00
03/23/2004,00:46,1096.00,1096.00,1096.00,1096.00,0,4,4.00
03/23/2004,00:47,1096.25,1096.25,1096.00,1096.00,2,1,3.00
03/23/2004,00:51,1096.25,1096.25,1096.25,1096.25,17,0,17.00
03/23/2004,00:53,1096.25,1096.25,1096.25,1096.25,15,0,15.00
03/23/2004,00:55,1096.25,1096.25,1096.25,1096.25,4,0,4.00
03/23/2004,00:57,1096.00,1096.00,1096.00,1096.00,0,1,1.00
03/23/2004,00:58,1096.00,1096.00,1096.00,1096.00,0,11,11.00
03/23/2004,01:01,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/23/2004,01:02,1096.00,1096.00,1096.00,1096.00,12,0,12.00
03/23/2004,01:03,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/23/2004,01:04,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/23/2004,01:05,1095.75,1095.75,1095.75,1095.75,0,2,2.00
03/23/2004,01:07,1096.00,1096.00,1095.75,1095.75,2,5,7.00
03/23/2004,01:08,1095.75,1095.75,1095.75,1095.75,0,1,1.00
03/23/2004,01:09,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/23/2004,01:12,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/23/2004,01:14,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/23/2004,01:17,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/23/2004,01:19,1095.75,1095.75,1095.75,1095.75,0,5,5.00
03/23/2004,01:20,1095.75,1095.75,1095.75,1095.75,0,3,3.00
03/23/2004,01:21,1095.75,1095.75,1095.50,1095.50,0,4,4.00
03/23/2004,01:25,1095.75,1095.75,1095.75,1095.75,2,0,2.00
03/23/2004,01:27,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/23/2004,01:28,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/23/2004,01:30,1095.50,1095.50,1095.50,1095.50,0,2,2.00
03/23/2004,01:32,1095.75,1095.75,1095.75,1095.75,4,0,4.00
03/23/2004,01:33,1095.50,1095.50,1095.50,1095.50,0,1,1.00
03/23/2004,01:36,1095.75,1096.00,1095.75,1096.00,14,0,14.00
03/23/2004,01:38,1096.00,1096.00,1095.75,1095.75,2,10,12.00
03/23/2004,01:39,1096.00,1096.00,1096.00,1096.00,6,0,6.00
03/23/2004,01:40,1096.00,1096.00,1095.75,1095.75,5,1,6.00
03/23/2004,01:41,1095.50,1095.75,1095.50,1095.75,21,3,24.00
03/23/2004,01:42,1095.75,1095.75,1095.75,1095.75,1,0,1.00
03/23/2004,01:45,1095.75,1095.75,1095.75,1095.75,11,0,11.00
03/23/2004,01:46,1096.00,1096.00,1096.00,1096.00,40,0,40.00
03/23/2004,01:47,1096.00,1096.00,1096.00,1096.00,54,0,54.00
03/23/2004,01:48,1096.00,1096.00,1096.00,1096.00,42,0,42.00
03/23/2004,01:49,1096.00,1096.00,1096.00,1096.00,56,0,56.00
03/23/2004,01:50,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/23/2004,01:52,1095.75,1095.75,1095.75,1095.75,0,3,3.00
03/23/2004,01:56,1095.75,1095.75,1095.75,1095.75,0,7,7.00
03/23/2004,01:57,1096.00,1096.00,1096.00,1096.00,1,0,1.00
03/23/2004,01:58,1096.00,1096.00,1096.00,1096.00,46,0,46.00
03/23/2004,01:59,1096.00,1096.00,1096.00,1096.00,5,0,5.00
03/23/2004,02:00,1095.75,1096.00,1095.75,1096.00,13,2,15.00
03/23/2004,02:01,1096.00,1096.50,1095.75,1096.50,118,1,119.00
03/23/2004,02:02,1096.50,1097.00,1096.50,1096.75,208,2,210.00
03/23/2004,02:03,1096.75,1097.00,1096.75,1097.00,102,41,143.00
03/23/2004,02:04,1096.75,1097.50,1096.75,1097.25,129,186,315.00
03/23/2004,02:05,1097.25,1098.75,1097.25,1097.75,697,26,723.00
03/23/2004,02:06,1098.25,1098.75,1098.00,1098.75,146,92,238.00
03/23/2004,02:07,1098.50,1098.50,1098.25,1098.25,51,96,147.00
03/23/2004,02:08,1098.00,1099.25,1098.00,1099.00,513,34,547.00
03/23/2004,02:09,1099.00,1099.00,1098.50,1098.50,2,34,36.00
03/23/2004,02:10,1098.50,1099.25,1098.50,1099.00,218,40,258.00
03/23/2004,02:11,1098.75,1099.25,1098.75,1099.00,165,17,182.00
03/23/2004,02:12,1099.00,1099.00,1098.50,1098.75,81,127,208.00
03/23/2004,02:13,1098.50,1098.75,1098.50,1098.75,103,44,147.00
03/23/2004,02:14,1098.75,1099.00,1098.75,1099.00,51,108,159.00
03/23/2004,02:15,1099.00,1099.25,1099.00,1099.00,14,31,45.00
03/23/2004,02:16,1099.00,1099.25,1099.00,1099.25,19,40,59.00
03/23/2004,02:18,1099.25,1099.50,1099.25,1099.50,152,0,152.00
03/23/2004,02:19,1099.50,1099.50,1099.25,1099.50,58,119,177.00
03/23/2004,02:20,1099.50,1100.00,1099.50,1099.75,252,187,439.00
03/23/2004,02:21,1099.75,1099.75,1099.50,1099.75,3,37,40.00
03/23/2004,02:22,1099.75,1100.00,1099.50,1099.75,67,23,90.00
03/23/2004,02:23,1099.75,1099.75,1099.50,1099.75,37,1,38.00
03/23/2004,02:24,1099.75,1099.75,1099.50,1099.75,78,13,91.00
03/23/2004,02:25,1099.75,1099.75,1099.25,1099.25,52,173,225.00
03/23/2004,02:26,1099.25,1099.25,1098.75,1098.75,0,91,91.00
03/23/2004,02:27,1099.00,1099.00,1099.00,1099.00,27,0,27.00
03/23/2004,02:28,1099.00,1099.25,1099.00,1099.25,49,0,49.00
03/23/2004,02:29,1099.00,1099.00,1098.75,1098.75,0,54,54.00
03/23/2004,02:30,1099.00,1099.00,1098.75,1098.75,11,53,64.00
03/23/2004,02:31,1098.75,1098.75,1098.50,1098.50,0,61,61.00
03/23/2004,02:32,1098.50,1098.50,1098.50,1098.50,0,233,233.00
03/23/2004,02:33,1098.50,1098.50,1098.50,1098.50,0,81,81.00
03/23/2004,02:34,1098.50,1099.00,1098.50,1099.00,13,1,14.00
03/23/2004,02:35,1099.00,1099.00,1099.00,1099.00,26,0,26.00
03/23/2004,02:36,1099.00,1099.25,1099.00,1099.25,24,0,24.00
03/23/2004,02:37,1099.00,1099.25,1099.00,1099.25,5,1,6.00
03/23/2004,02:38,1099.25,1099.50,1099.25,1099.50,59,0,59.00
03/23/2004,02:39,1099.50,1099.50,1099.50,1099.50,36,0,36.00
03/23/2004,02:40,1099.50,1099.50,1099.50,1099.50,31,0,31.00
03/23/2004,02:41,1099.50,1099.50,1099.25,1099.25,2,38,40.00
03/23/2004,02:42,1099.00,1099.25,1099.00,1099.25,1,51,52.00
03/23/2004,02:43,1099.25,1099.50,1099.25,1099.50,63,0,63.00
03/23/2004,02:44,1099.50,1099.50,1099.25,1099.25,4,23,27.00
03/23/2004,02:45,1099.25,1099.25,1099.00,1099.00,0,9,9.00
03/23/2004,02:46,1099.00,1099.25,1099.00,1099.25,9,18,27.00
03/23/2004,02:47,1099.25,1099.25,1099.25,1099.25,26,0,26.00
03/23/2004,02:48,1099.00,1099.00,1099.00,1099.00,0,20,20.00
03/23/2004,02:49,1099.00,1099.25,1099.00,1099.25,2,47,49.00
03/23/2004,02:50,1099.25,1099.50,1099.00,1099.50,31,1,32.00
03/23/2004,02:51,1099.50,1099.50,1099.25,1099.50,102,12,114.00
03/23/2004,02:52,1099.50,1099.50,1099.25,1099.25,19,22,41.00
03/23/2004,02:53,1099.00,1099.25,1099.00,1099.25,29,2,31.00
03/23/2004,02:54,1099.00,1099.00,1099.00,1099.00,0,86,86.00
03/23/2004,02:55,1098.75,1099.00,1098.75,1098.75,12,35,47.00
03/23/2004,02:56,1098.75,1098.75,1098.75,1098.75,0,35,35.00
03/23/2004,02:57,1098.50,1098.50,1098.00,1098.00,0,63,63.00
03/23/2004,02:58,1098.25,1098.25,1098.25,1098.25,85,0,85.00
03/23/2004,02:59,1098.00,1098.00,1097.50,1098.00,23,97,120.00
03/23/2004,03:00,1098.00,1098.00,1097.50,1097.50,39,45,84.00
03/23/2004,03:01,1097.50,1098.00,1097.50,1098.00,41,86,127.00
03/23/2004,03:02,1098.00,1098.00,1097.75,1098.00,100,4,104.00
03/23/2004,03:03,1098.00,1098.00,1097.50,1097.75,2,34,36.00
03/23/2004,03:04,1097.75,1097.75,1097.00,1097.25,21,99,120.00
03/23/2004,03:05,1097.25,1097.25,1097.00,1097.00,102,3,105.00
03/23/2004,03:06,1097.00,1097.25,1096.75,1097.00,98,137,235.00
03/23/2004,03:07,1097.00,1097.25,1097.00,1097.00,15,7,22.00
03/23/2004,03:08,1097.25,1097.50,1097.25,1097.25,28,28,56.00
03/23/2004,03:09,1097.25,1097.50,1097.00,1097.00,60,42,102.00
03/23/2004,03:10,1097.00,1097.25,1096.75,1097.00,68,17,85.00
03/23/2004,03:11,1097.25,1097.25,1097.00,1097.00,54,2,56.00
03/23/2004,03:12,1097.00,1097.25,1097.00,1097.25,1,32,33.00
03/23/2004,03:13,1097.25,1097.50,1097.25,1097.50,28,0,28.00
03/23/2004,03:14,1097.50,1098.25,1097.50,1098.25,87,0,87.00
03/23/2004,03:15,1098.00,1098.00,1097.75,1098.00,3,15,18.00
03/23/2004,03:16,1098.00,1098.00,1098.00,1098.00,1,0,1.00
03/23/2004,03:17,1098.00,1098.00,1098.00,1098.00,11,0,11.00
03/23/2004,03:18,1098.00,1098.25,1098.00,1098.25,166,28,194.00
03/23/2004,03:19,1098.00,1098.00,1097.75,1097.75,0,10,10.00
03/23/2004,03:20,1098.00,1098.25,1098.00,1098.00,30,13,43.00
03/23/2004,03:21,1098.00,1098.00,1098.00,1098.00,0,70,70.00
03/23/2004,03:22,1098.00,1098.00,1097.75,1098.00,7,34,41.00
03/23/2004,03:23,1098.00,1098.00,1098.00,1098.00,1,0,1.00
03/23/2004,03:24,1098.00,1098.25,1098.00,1098.00,101,38,139.00
03/23/2004,03:25,1098.00,1098.25,1098.00,1098.00,22,25,47.00
03/23/2004,03:26,1098.25,1098.25,1098.00,1098.00,28,8,36.00
03/23/2004,03:27,1098.00,1098.25,1098.00,1098.25,17,6,23.00
03/23/2004,03:28,1098.25,1098.50,1098.25,1098.50,104,0,104.00
03/23/2004,03:29,1098.25,1098.25,1098.25,1098.25,0,9,9.00
03/23/2004,03:30,1098.25,1098.50,1098.25,1098.50,2,12,14.00
03/23/2004,03:31,1098.25,1098.50,1098.25,1098.50,1,2,3.00
03/23/2004,03:32,1098.50,1098.50,1098.25,1098.25,27,7,34.00
03/23/2004,03:33,1098.25,1098.50,1098.25,1098.50,1,56,57.00
03/23/2004,03:34,1098.25,1098.50,1097.75,1097.75,13,240,253.00
03/23/2004,03:35,1097.75,1098.25,1097.75,1098.00,76,31,107.00
03/23/2004,03:36,1098.25,1098.25,1098.00,1098.00,5,22,27.00
03/23/2004,03:37,1098.00,1098.00,1097.50,1097.50,0,42,42.00
03/23/2004,03:38,1097.50,1097.50,1097.50,1097.50,0,113,113.00
03/23/2004,03:39,1097.50,1097.50,1097.00,1097.25,5,98,103.00
03/23/2004,03:40,1097.25,1097.25,1097.00,1097.25,44,3,47.00
03/23/2004,03:41,1097.25,1097.25,1097.00,1097.25,3,3,6.00
03/23/2004,03:42,1097.25,1097.25,1097.00,1097.25,30,6,36.00
03/23/2004,03:43,1097.25,1097.50,1097.00,1097.00,10,25,35.00
03/23/2004,03:44,1097.00,1097.00,1096.50,1096.50,0,109,109.00
03/23/2004,03:45,1096.50,1097.00,1096.25,1096.50,26,97,123.00
03/23/2004,03:46,1096.50,1096.75,1096.50,1096.75,64,31,95.00
03/23/2004,03:47,1097.00,1097.00,1096.75,1097.00,11,55,66.00
03/23/2004,03:48,1097.00,1097.00,1097.00,1097.00,47,0,47.00
03/23/2004,03:49,1097.00,1097.00,1097.00,1097.00,10,0,10.00
03/23/2004,03:50,1097.25,1097.25,1097.00,1097.00,32,38,70.00
03/23/2004,03:51,1097.00,1097.00,1096.00,1096.00,21,186,207.00
03/23/2004,03:52,1096.00,1096.25,1096.00,1096.25,63,63,126.00
03/23/2004,03:53,1096.25,1096.25,1095.75,1095.75,29,55,84.00
03/23/2004,03:54,1096.00,1097.00,1095.75,1096.50,244,162,406.00
03/23/2004,03:55,1096.25,1096.50,1096.25,1096.50,52,1,53.00
03/23/2004,03:56,1096.75,1097.25,1096.75,1097.00,111,24,135.00
03/23/2004,03:57,1097.00,1097.00,1097.00,1097.00,0,11,11.00
03/23/2004,03:59,1097.25,1097.50,1097.00,1097.25,48,6,54.00
03/23/2004,04:00,1097.25,1097.25,1097.00,1097.00,24,1,25.00
03/23/2004,04:01,1097.25,1097.25,1097.25,1097.25,40,0,40.00
03/23/2004,04:02,1097.25,1097.50,1097.25,1097.25,13,1,14.00
03/23/2004,04:03,1097.50,1097.75,1097.50,1097.50,47,21,68.00
03/23/2004,04:04,1097.50,1097.50,1097.25,1097.25,0,5,5.00
03/23/2004,04:05,1097.25,1097.25,1097.00,1097.00,0,107,107.00
03/23/2004,04:06,1097.00,1097.25,1097.00,1097.00,1,44,45.00
03/23/2004,04:07,1096.75,1097.00,1096.75,1097.00,28,3,31.00
03/23/2004,04:08,1097.25,1097.25,1097.00,1097.25,49,1,50.00
03/23/2004,04:09,1097.25,1097.50,1097.00,1097.00,35,13,48.00
03/23/2004,04:10,1097.00,1097.00,1097.00,1097.00,0,12,12.00
03/23/2004,04:11,1097.00,1097.00,1097.00,1097.00,0,1,1.00
03/23/2004,04:12,1097.25,1097.25,1097.00,1097.00,19,10,29.00
03/23/2004,04:13,1097.00,1097.00,1097.00,1097.00,0,2,2.00
03/23/2004,04:14,1096.75,1096.75,1096.75,1096.75,0,15,15.00
03/23/2004,04:15,1097.00,1097.00,1097.00,1097.00,8,0,8.00
03/23/2004,04:16,1097.00,1097.00,1096.75,1096.75,2,18,20.00
03/23/2004,04:17,1096.50,1096.50,1096.50,1096.50,0,60,60.00
03/23/2004,04:18,1096.50,1096.50,1096.25,1096.50,21,9,30.00
03/23/2004,04:19,1096.50,1097.00,1096.50,1097.00,20,0,20.00
03/23/2004,04:20,1097.00,1097.00,1096.75,1096.75,44,2,46.00
03/23/2004,04:22,1096.75,1096.75,1096.75,1096.75,0,21,21.00
03/23/2004,04:23,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/23/2004,04:24,1097.00,1097.25,1097.00,1097.25,55,0,55.00
03/23/2004,04:25,1097.00,1097.00,1097.00,1097.00,0,10,10.00
03/23/2004,04:26,1097.25,1097.25,1096.75,1096.75,20,60,80.00
03/23/2004,04:28,1097.00,1097.00,1097.00,1097.00,5,0,5.00
03/23/2004,04:29,1097.00,1097.00,1097.00,1097.00,1,0,1.00
03/23/2004,04:30,1096.75,1097.00,1096.75,1097.00,8,4,12.00
03/23/2004,04:31,1096.75,1097.25,1096.50,1097.25,15,43,58.00
03/23/2004,04:32,1097.25,1097.25,1097.25,1097.25,25,0,25.00
03/23/2004,04:33,1097.00,1097.25,1097.00,1097.25,4,6,10.00
03/23/2004,04:34,1097.25,1097.25,1097.25,1097.25,3,0,3.00
03/23/2004,04:35,1097.00,1097.25,1097.00,1097.25,28,39,67.00
03/23/2004,04:36,1097.25,1097.25,1097.25,1097.25,1,0,1.00
03/23/2004,04:37,1097.25,1097.25,1096.75,1096.75,3,146,149.00
03/23/2004,04:38,1096.75,1096.75,1096.75,1096.75,0,5,5.00
03/23/2004,04:39,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/23/2004,04:41,1097.00,1097.50,1097.00,1097.25,137,4,141.00
03/23/2004,04:42,1097.25,1097.50,1097.25,1097.25,51,30,81.00
03/23/2004,04:43,1097.50,1098.00,1097.50,1097.75,130,2,132.00
03/23/2004,04:44,1098.00,1098.25,1098.00,1098.00,75,44,119.00
03/23/2004,04:45,1098.00,1098.00,1098.00,1098.00,0,31,31.00
03/23/2004,04:46,1098.00,1098.25,1097.75,1098.25,18,6,24.00
03/23/2004,04:47,1098.25,1098.25,1097.75,1098.00,39,20,59.00
03/23/2004,04:48,1098.00,1098.00,1098.00,1098.00,22,0,22.00
03/23/2004,04:49,1098.00,1098.00,1098.00,1098.00,4,0,4.00
03/23/2004,04:50,1098.00,1098.25,1097.75,1098.00,9,4,13.00
03/23/2004,04:51,1098.00,1098.25,1098.00,1098.00,40,12,52.00
03/23/2004,04:52,1098.00,1098.00,1097.50,1097.75,6,348,354.00
03/23/2004,04:53,1097.75,1097.75,1097.75,1097.75,1,0,1.00
03/23/2004,04:54,1097.50,1097.75,1097.50,1097.75,31,8,39.00
03/23/2004,04:56,1098.00,1098.00,1097.75,1097.75,4,3,7.00
03/23/2004,04:57,1097.75,1097.75,1097.50,1097.50,0,100,100.00
03/23/2004,04:58,1097.50,1097.50,1097.50,1097.50,0,1,1.00
03/23/2004,04:59,1097.50,1097.50,1097.50,1097.50,0,34,34.00
03/23/2004,05:00,1097.50,1097.50,1097.50,1097.50,0,5,5.00
03/23/2004,05:01,1097.50,1097.75,1097.50,1097.75,15,4,19.00
03/23/2004,05:02,1097.50,1097.75,1097.50,1097.75,1,1,2.00
03/23/2004,05:03,1097.75,1097.75,1097.50,1097.50,45,3,48.00
03/23/2004,05:04,1097.75,1097.75,1097.50,1097.75,25,4,29.00
03/23/2004,05:05,1097.75,1098.00,1097.75,1098.00,14,1,15.00
03/23/2004,05:06,1098.00,1098.00,1098.00,1098.00,17,0,17.00
03/23/2004,05:07,1098.00,1098.00,1098.00,1098.00,30,0,30.00
03/23/2004,05:08,1098.00,1098.00,1098.00,1098.00,104,0,104.00
03/23/2004,05:10,1098.25,1098.25,1098.25,1098.25,101,0,101.00
03/23/2004,05:12,1098.25,1098.50,1098.25,1098.50,20,0,20.00
03/23/2004,05:13,1098.50,1098.50,1097.75,1097.75,21,158,179.00
03/23/2004,05:14,1098.00,1098.00,1098.00,1098.00,2,0,2.00
03/23/2004,05:15,1098.00,1098.00,1097.75,1098.00,13,1,14.00
03/23/2004,05:16,1098.00,1098.00,1098.00,1098.00,3,0,3.00
03/23/2004,05:17,1098.00,1098.00,1098.00,1098.00,5,0,5.00
03/23/2004,05:18,1098.00,1098.00,1098.00,1098.00,3,0,3.00
03/23/2004,05:19,1098.00,1098.00,1098.00,1098.00,7,0,7.00
03/23/2004,05:20,1098.25,1098.25,1098.25,1098.25,1,0,1.00
03/23/2004,05:21,1098.25,1098.25,1098.25,1098.25,2,0,2.00
03/23/2004,05:22,1098.25,1098.25,1098.25,1098.25,10,0,10.00
03/23/2004,05:23,1098.25,1098.50,1098.25,1098.50,15,0,15.00
03/23/2004,05:24,1098.25,1098.50,1098.25,1098.50,100,1,101.00
03/23/2004,05:25,1098.75,1098.75,1098.50,1098.75,25,11,36.00
03/23/2004,05:26,1098.50,1098.50,1098.50,1098.50,0,9,9.00
03/23/2004,05:27,1098.50,1098.75,1098.25,1098.25,30,33,63.00
03/23/2004,05:28,1098.50,1098.75,1098.25,1098.75,11,2,13.00
03/23/2004,05:29,1098.50,1099.00,1098.50,1099.00,134,61,195.00
03/23/2004,05:30,1099.00,1099.00,1098.75,1099.00,322,4,326.00
03/23/2004,05:31,1099.00,1099.25,1099.00,1099.25,135,52,187.00
03/23/2004,05:32,1099.25,1099.25,1098.75,1098.75,3,108,111.00
03/23/2004,05:33,1098.75,1098.75,1098.75,1098.75,0,11,11.00
03/23/2004,05:34,1098.75,1099.00,1098.75,1099.00,101,45,146.00
03/23/2004,05:35,1099.00,1099.00,1098.75,1099.00,102,7,109.00
03/23/2004,05:36,1098.75,1099.00,1098.50,1098.75,2,79,81.00
03/23/2004,05:37,1098.50,1098.50,1098.50,1098.50,0,21,21.00
03/23/2004,05:38,1098.75,1098.75,1098.75,1098.75,1,0,1.00
03/23/2004,05:39,1098.50,1098.50,1098.25,1098.50,8,88,96.00
03/23/2004,05:40,1098.50,1098.50,1098.50,1098.50,1,0,1.00
03/23/2004,05:41,1098.25,1098.25,1097.75,1098.00,2,128,130.00
03/23/2004,05:42,1098.25,1098.25,1097.50,1098.00,9,143,152.00
03/23/2004,05:43,1098.00,1098.00,1097.75,1098.00,38,27,65.00
03/23/2004,05:44,1098.00,1098.25,1098.00,1098.25,6,1,7.00
03/23/2004,05:45,1098.25,1098.25,1098.25,1098.25,60,0,60.00
03/23/2004,05:46,1098.25,1098.50,1098.25,1098.25,5,1,6.00
03/23/2004,05:47,1098.50,1098.50,1098.50,1098.50,1,0,1.00
03/23/2004,05:48,1098.50,1098.50,1098.50,1098.50,1,0,1.00
03/23/2004,05:49,1098.50,1098.50,1098.50,1098.50,5,0,5.00
03/23/2004,05:51,1098.25,1098.25,1098.25,1098.25,0,7,7.00
03/23/2004,05:52,1098.25,1098.50,1098.25,1098.50,5,1,6.00
03/23/2004,05:53,1098.50,1098.50,1098.25,1098.25,1,31,32.00
03/23/2004,05:54,1098.25,1098.25,1098.00,1098.25,22,7,29.00
03/23/2004,05:55,1098.50,1098.50,1098.25,1098.50,9,1,10.00
03/23/2004,05:56,1098.25,1098.50,1098.25,1098.25,51,66,117.00
03/23/2004,05:57,1098.00,1098.50,1098.00,1098.25,47,12,59.00
03/23/2004,05:58,1098.50,1098.50,1098.25,1098.50,11,19,30.00
03/23/2004,05:59,1098.25,1098.25,1098.00,1098.00,0,65,65.00
03/23/2004,06:00,1098.25,1098.25,1098.25,1098.25,3,0,3.00
03/23/2004,06:01,1098.00,1098.00,1098.00,1098.00,0,140,140.00
03/23/2004,06:02,1098.00,1098.00,1097.50,1097.75,26,159,185.00
03/23/2004,06:03,1097.75,1097.75,1097.25,1097.25,13,56,69.00
03/23/2004,06:04,1097.25,1098.00,1097.25,1098.00,136,17,153.00
03/23/2004,06:05,1097.75,1098.00,1097.75,1098.00,88,1,89.00
03/23/2004,06:06,1098.00,1098.25,1098.00,1098.25,78,0,78.00
03/23/2004,06:07,1098.25,1098.25,1098.25,1098.25,26,0,26.00
03/23/2004,06:08,1098.25,1098.25,1098.25,1098.25,21,0,21.00
03/23/2004,06:10,1098.25,1098.25,1098.00,1098.00,2,1,3.00
03/23/2004,06:11,1098.25,1098.25,1098.25,1098.25,26,0,26.00
03/23/2004,06:12,1098.25,1098.25,1098.25,1098.25,21,0,21.00
03/23/2004,06:13,1098.25,1098.50,1098.00,1098.00,6,1,7.00
03/23/2004,06:14,1098.25,1098.50,1098.25,1098.50,28,0,28.00
03/23/2004,06:15,1098.50,1098.50,1098.50,1098.50,42,0,42.00
03/23/2004,06:16,1098.50,1098.50,1098.50,1098.50,200,0,200.00
03/23/2004,06:17,1098.50,1098.50,1098.50,1098.50,53,0,53.00
03/23/2004,06:18,1098.50,1098.75,1098.50,1098.50,25,48,73.00
03/23/2004,06:19,1098.50,1098.50,1098.00,1098.00,6,223,229.00
03/23/2004,06:20,1098.25,1098.25,1098.00,1098.00,21,60,81.00
03/23/2004,06:21,1097.75,1098.00,1097.75,1098.00,12,2,14.00
03/23/2004,06:22,1097.75,1098.00,1097.75,1097.75,35,265,300.00
03/23/2004,06:23,1097.75,1098.00,1097.75,1098.00,7,16,23.00
03/23/2004,06:24,1097.75,1098.00,1097.75,1098.00,23,15,38.00
03/23/2004,06:25,1097.75,1098.00,1097.75,1098.00,18,15,33.00
03/23/2004,06:26,1097.75,1098.00,1097.75,1098.00,50,15,65.00
03/23/2004,06:27,1098.00,1098.25,1098.00,1098.00,150,32,182.00
03/23/2004,06:28,1098.00,1098.00,1098.00,1098.00,0,15,15.00
03/23/2004,06:29,1098.00,1098.00,1097.75,1098.00,1,72,73.00
03/23/2004,06:30,1098.00,1098.00,1098.00,1098.00,11,0,11.00
03/23/2004,06:31,1097.75,1098.00,1097.75,1098.00,13,1,14.00
03/23/2004,06:32,1098.00,1098.00,1097.75,1097.75,1,113,114.00
03/23/2004,06:33,1097.75,1097.75,1097.75,1097.75,0,9,9.00
03/23/2004,06:34,1097.75,1098.00,1097.50,1098.00,43,11,54.00
03/23/2004,06:35,1097.75,1097.75,1097.50,1097.75,61,100,161.00
03/23/2004,06:37,1097.75,1098.00,1097.75,1098.00,168,0,168.00
03/23/2004,06:38,1098.00,1098.00,1098.00,1098.00,29,0,29.00
03/23/2004,06:39,1097.75,1097.75,1097.75,1097.75,0,1,1.00
03/23/2004,06:40,1098.00,1098.00,1098.00,1098.00,53,0,53.00
03/23/2004,06:41,1098.00,1098.00,1097.75,1097.75,8,66,74.00
03/23/2004,06:42,1097.75,1097.75,1097.75,1097.75,0,1,1.00
03/23/2004,06:44,1098.00,1098.00,1098.00,1098.00,39,0,39.00
03/23/2004,06:45,1098.00,1098.25,1098.00,1098.25,9,0,9.00
03/23/2004,06:46,1098.25,1098.25,1098.25,1098.25,30,0,30.00
03/23/2004,06:47,1098.25,1098.25,1098.25,1098.25,16,0,16.00
03/23/2004,06:48,1098.25,1098.25,1098.00,1098.00,15,20,35.00
03/23/2004,06:49,1098.25,1098.25,1098.25,1098.25,58,0,58.00
03/23/2004,06:50,1098.25,1098.25,1098.25,1098.25,42,0,42.00
03/23/2004,06:51,1098.25,1098.25,1098.25,1098.25,4,0,4.00
03/23/2004,06:52,1098.00,1098.25,1098.00,1098.25,3,1,4.00
03/23/2004,06:53,1098.00,1098.25,1098.00,1098.25,75,5,80.00
03/23/2004,06:54,1098.00,1098.00,1098.00,1098.00,0,3,3.00
03/23/2004,06:55,1098.00,1098.00,1098.00,1098.00,0,6,6.00
03/23/2004,06:56,1098.00,1098.25,1098.00,1098.25,42,11,53.00
03/23/2004,06:57,1098.00,1098.25,1098.00,1098.00,5,51,56.00
03/23/2004,06:58,1098.25,1098.25,1098.00,1098.00,21,51,72.00
03/23/2004,06:59,1098.00,1098.25,1098.00,1098.25,14,6,20.00
03/23/2004,07:00,1098.00,1098.00,1098.00,1098.00,0,33,33.00
03/23/2004,07:01,1098.00,1098.00,1097.75,1098.00,88,39,127.00
03/23/2004,07:02,1098.00,1098.00,1098.00,1098.00,12,0,12.00
03/23/2004,07:03,1098.00,1098.00,1097.75,1098.00,4,7,11.00
03/23/2004,07:04,1098.00,1098.00,1098.00,1098.00,31,0,31.00
03/23/2004,07:05,1098.00,1098.25,1098.00,1098.25,5,0,5.00
03/23/2004,07:06,1098.25,1098.25,1098.25,1098.25,7,0,7.00
03/23/2004,07:07,1098.25,1098.50,1098.25,1098.50,96,0,96.00
03/23/2004,07:08,1098.50,1098.50,1098.25,1098.50,16,2,18.00
03/23/2004,07:09,1098.25,1098.50,1098.25,1098.50,126,12,138.00
03/23/2004,07:10,1098.75,1098.75,1098.25,1098.25,8,24,32.00
03/23/2004,07:11,1098.50,1098.50,1098.25,1098.25,6,1,7.00
03/23/2004,07:12,1098.50,1098.50,1098.50,1098.50,3,0,3.00
03/23/2004,07:13,1098.25,1098.50,1098.25,1098.50,15,50,65.00
03/23/2004,07:14,1098.25,1098.50,1098.25,1098.50,66,1,67.00
03/23/2004,07:15,1098.75,1098.75,1098.50,1098.50,6,7,13.00
03/23/2004,07:16,1098.75,1098.75,1098.50,1098.75,111,1,112.00
03/23/2004,07:17,1098.50,1098.50,1098.50,1098.50,0,10,10.00
03/23/2004,07:18,1098.50,1098.50,1098.50,1098.50,0,98,98.00
03/23/2004,07:19,1098.50,1098.50,1098.25,1098.25,0,94,94.00
03/23/2004,07:20,1098.25,1098.25,1098.00,1098.00,2,60,62.00
03/23/2004,07:21,1097.75,1097.75,1097.50,1097.50,203,214,417.00
03/23/2004,07:22,1097.50,1098.50,1097.25,1098.25,463,63,526.00
03/23/2004,07:23,1098.50,1098.75,1098.25,1098.25,153,116,269.00
03/23/2004,07:24,1098.25,1098.25,1098.00,1098.00,0,105,105.00
03/23/2004,07:25,1098.25,1098.50,1098.00,1098.25,78,11,89.00
03/23/2004,07:26,1098.50,1098.50,1098.25,1098.50,93,46,139.00
03/23/2004,07:27,1098.50,1099.00,1098.50,1098.75,188,94,282.00
03/23/2004,07:28,1098.75,1099.25,1098.75,1099.00,272,228,500.00
03/23/2004,07:29,1099.00,1099.00,1098.75,1099.00,144,5,149.00
03/23/2004,07:30,1099.00,1099.25,1098.75,1099.25,329,16,345.00
03/23/2004,07:31,1099.25,1099.50,1099.25,1099.25,97,42,139.00
03/23/2004,07:32,1099.25,1099.25,1099.00,1099.00,0,128,128.00
03/23/2004,07:33,1099.25,1099.25,1099.00,1099.00,24,174,198.00
03/23/2004,07:34,1099.00,1099.25,1099.00,1099.25,36,8,44.00
03/23/2004,07:35,1099.00,1099.25,1099.00,1099.25,108,5,113.00
03/23/2004,07:36,1099.50,1099.50,1099.00,1099.25,38,148,186.00
03/23/2004,07:37,1099.00,1099.25,1098.75,1099.00,23,107,130.00
03/23/2004,07:38,1099.00,1099.25,1099.00,1099.00,60,54,114.00
03/23/2004,07:39,1099.00,1099.00,1099.00,1099.00,0,14,14.00
03/23/2004,07:40,1099.00,1099.25,1098.75,1099.00,5,33,38.00
03/23/2004,07:41,1099.00,1099.00,1099.00,1099.00,0,6,6.00
03/23/2004,07:42,1099.25,1099.25,1099.25,1099.25,3,0,3.00
03/23/2004,07:43,1099.00,1099.25,1098.75,1099.00,13,167,180.00
03/23/2004,07:44,1099.00,1099.00,1098.75,1098.75,30,30,60.00
03/23/2004,07:45,1098.75,1099.00,1098.75,1098.75,68,2,70.00
03/23/2004,07:46,1098.75,1099.00,1098.75,1098.75,15,12,27.00
03/23/2004,07:47,1099.00,1099.25,1099.00,1099.00,183,5,188.00
03/23/2004,07:48,1099.00,1099.25,1099.00,1099.25,9,3,12.00
03/23/2004,07:49,1099.25,1099.50,1099.25,1099.50,294,0,294.00
03/23/2004,07:50,1099.25,1099.50,1099.25,1099.25,1,115,116.00
03/23/2004,07:51,1099.50,1099.50,1099.25,1099.25,69,24,93.00
03/23/2004,07:52,1099.50,1099.75,1099.25,1099.50,260,4,264.00
03/23/2004,07:53,1099.50,1099.75,1099.50,1099.75,256,43,299.00
03/23/2004,07:54,1099.75,1099.75,1099.50,1099.50,3,35,38.00
03/23/2004,07:55,1099.50,1099.75,1099.50,1099.50,11,22,33.00
03/23/2004,07:56,1099.50,1099.50,1099.50,1099.50,0,137,137.00
03/23/2004,07:57,1099.50,1099.50,1099.50,1099.50,0,15,15.00
03/23/2004,07:58,1099.50,1099.75,1099.50,1099.75,3,67,70.00
03/23/2004,07:59,1099.50,1099.50,1099.50,1099.50,0,152,152.00
03/23/2004,08:00,1099.50,1099.50,1099.50,1099.50,0,18,18.00
03/23/2004,08:01,1099.50,1099.75,1099.25,1099.25,36,46,82.00
03/23/2004,08:02,1099.50,1099.50,1099.25,1099.25,9,3,12.00
03/23/2004,08:03,1099.25,1099.50,1099.00,1099.00,2,547,549.00
03/23/2004,08:04,1099.00,1099.00,1099.00,1099.00,0,78,78.00
03/23/2004,08:05,1099.00,1099.00,1098.75,1099.00,69,19,88.00
03/23/2004,08:06,1098.75,1099.00,1098.75,1099.00,6,2,8.00
03/23/2004,08:07,1099.00,1099.25,1098.75,1099.00,30,54,84.00
03/23/2004,08:08,1099.00,1099.25,1099.00,1099.00,2,126,128.00
03/23/2004,08:09,1099.00,1099.50,1098.75,1099.50,133,34,167.00
03/23/2004,08:10,1099.25,1099.75,1099.25,1099.50,122,4,126.00
03/23/2004,08:11,1099.50,1099.75,1099.00,1099.25,30,277,307.00
03/23/2004,08:12,1099.50,1099.75,1099.25,1099.50,191,93,284.00
03/23/2004,08:13,1099.50,1099.75,1099.50,1099.50,19,26,45.00
03/23/2004,08:14,1099.75,1099.75,1099.25,1099.50,138,104,242.00
03/23/2004,08:15,1099.50,1099.75,1099.50,1099.75,278,8,286.00
03/23/2004,08:16,1099.50,1099.75,1099.50,1099.50,3,19,22.00
03/23/2004,08:17,1099.50,1099.50,1099.00,1099.25,16,503,519.00
03/23/2004,08:18,1099.25,1099.25,1099.00,1099.25,33,1,34.00
03/23/2004,08:19,1099.00,1099.25,1099.00,1099.25,69,5,74.00
03/23/2004,08:20,1099.25,1099.25,1099.00,1099.00,11,31,42.00
03/23/2004,08:21,1099.00,1099.00,1098.75,1099.00,32,136,168.00
03/23/2004,08:22,1099.00,1099.25,1098.75,1099.25,120,2,122.00
03/23/2004,08:23,1099.00,1099.00,1099.00,1099.00,0,8,8.00
03/23/2004,08:24,1099.25,1099.25,1099.00,1099.25,10,1,11.00
03/23/2004,08:25,1099.25,1099.25,1099.00,1099.25,14,1,15.00
03/23/2004,08:26,1099.25,1099.25,1099.00,1099.25,3,5,8.00
03/23/2004,08:27,1099.00,1099.25,1099.00,1099.00,3,168,171.00
03/23/2004,08:28,1099.00,1099.25,1098.75,1099.00,205,186,391.00
03/23/2004,08:29,1098.75,1099.00,1098.75,1099.00,24,165,189.00
03/23/2004,08:30,1098.75,1099.00,1098.50,1098.50,442,947,1389.00
03/23/2004,08:31,1098.75,1099.00,1098.00,1098.50,3502,2850,6352.00
03/23/2004,08:32,1098.50,1098.75,1098.25,1098.75,1054,438,1492.00
03/23/2004,08:33,1098.75,1099.00,1098.50,1098.75,1328,1050,2378.00
03/23/2004,08:34,1098.75,1099.25,1098.50,1098.75,523,811,1334.00
03/23/2004,08:35,1098.75,1099.00,1098.00,1098.25,526,1763,2289.00
03/23/2004,08:36,1098.00,1098.25,1097.50,1097.75,1469,2050,3519.00
03/23/2004,08:37,1097.75,1098.50,1097.75,1098.50,1050,697,1747.00
03/23/2004,08:38,1098.50,1098.50,1098.00,1098.25,1343,1432,2775.00
03/23/2004,08:39,1098.25,1099.00,1098.00,1098.75,1534,872,2406.00
03/23/2004,08:40,1098.75,1098.75,1097.50,1097.75,966,1809,2775.00
03/23/2004,08:41,1097.75,1098.00,1097.50,1098.00,592,809,1401.00
03/23/2004,08:42,1098.00,1098.25,1097.75,1097.75,1062,2100,3162.00
03/23/2004,08:43,1097.50,1097.75,1096.50,1097.00,1498,3293,4791.00
03/23/2004,08:44,1097.00,1097.25,1096.75,1097.00,973,1181,2154.00
03/23/2004,08:45,1097.00,1097.50,1096.75,1097.50,1210,389,1599.00
03/23/2004,08:46,1097.50,1098.25,1097.50,1098.00,1972,1065,3037.00
03/23/2004,08:47,1098.00,1098.25,1097.75,1098.00,816,692,1508.00
03/23/2004,08:48,1098.25,1098.75,1098.00,1098.75,1137,348,1485.00
03/23/2004,08:49,1098.50,1099.75,1098.50,1099.50,3176,1035,4211.00
03/23/2004,08:50,1099.75,1100.25,1099.50,1099.50,2606,1105,3711.00
03/23/2004,08:51,1099.50,1099.75,1098.75,1098.75,1227,3043,4270.00
03/23/2004,08:52,1098.75,1099.75,1098.75,1099.50,1304,1058,2362.00
03/23/2004,08:53,1099.50,1099.75,1099.25,1099.50,868,724,1592.00
03/23/2004,08:54,1099.25,1099.50,1098.75,1099.00,385,809,1194.00
03/23/2004,08:55,1099.25,1099.75,1099.00,1099.75,2333,324,2657.00
03/23/2004,08:56,1099.75,1100.00,1099.75,1099.75,380,683,1063.00
03/23/2004,08:57,1099.75,1100.00,1099.50,1099.50,237,1213,1450.00
03/23/2004,08:58,1099.50,1099.75,1098.50,1098.50,455,1773,2228.00
03/23/2004,08:59,1098.50,1099.25,1098.50,1099.25,1153,415,1568.00
03/23/2004,09:00,1099.25,1099.50,1098.25,1098.25,440,2825,3265.00
03/23/2004,09:01,1098.25,1098.25,1097.75,1098.25,1091,1266,2357.00
03/23/2004,09:02,1098.00,1098.25,1097.50,1098.00,1190,1727,2917.00
03/23/2004,09:03,1097.75,1098.25,1097.75,1098.00,906,364,1270.00
03/23/2004,09:04,1098.25,1098.50,1098.00,1098.25,752,345,1097.00
03/23/2004,09:05,1098.00,1098.25,1096.75,1096.75,984,3596,4580.00
03/23/2004,09:06,1096.75,1098.25,1096.75,1098.00,2100,1906,4006.00
03/23/2004,09:07,1098.00,1098.00,1097.75,1097.75,188,485,673.00
03/23/2004,09:08,1098.00,1098.00,1097.25,1097.25,319,543,862.00
03/23/2004,09:09,1097.25,1097.50,1096.50,1097.25,866,2113,2979.00
03/23/2004,09:10,1097.00,1097.50,1097.00,1097.25,467,488,955.00
03/23/2004,09:11,1097.00,1097.50,1096.25,1096.50,1534,2511,4045.00
03/23/2004,09:12,1096.50,1096.75,1095.75,1095.75,1444,3659,5103.00
03/23/2004,09:13,1096.00,1096.50,1095.75,1096.25,1387,804,2191.00
03/23/2004,09:14,1096.25,1096.75,1095.75,1096.75,1568,797,2365.00
03/23/2004,09:15,1096.75,1097.00,1096.25,1096.25,697,1009,1706.00
03/23/2004,09:16,1096.50,1097.00,1096.25,1096.75,1136,857,1993.00
03/23/2004,09:17,1096.75,1096.75,1095.75,1096.25,131,1513,1644.00
03/23/2004,09:18,1096.00,1096.50,1095.50,1096.25,1129,1612,2741.00
03/23/2004,09:19,1096.50,1096.50,1095.75,1096.25,893,500,1393.00
03/23/2004,09:20,1096.00,1096.50,1095.50,1096.00,922,923,1845.00
03/23/2004,09:21,1096.25,1097.00,1096.00,1097.00,1946,360,2306.00
03/23/2004,09:22,1096.75,1097.25,1096.75,1097.00,1884,1114,2998.00
03/23/2004,09:23,1097.25,1097.50,1096.75,1096.75,1660,1183,2843.00
03/23/2004,09:24,1096.75,1097.25,1096.25,1097.00,1229,792,2021.00
03/23/2004,09:25,1097.00,1097.25,1096.75,1097.00,366,803,1169.00
03/23/2004,09:26,1097.00,1097.75,1097.00,1097.50,1703,271,1974.00
03/23/2004,09:27,1097.50,1098.50,1097.25,1098.25,2819,1068,3887.00
03/23/2004,09:28,1098.25,1098.75,1098.00,1098.25,1334,1408,2742.00
03/23/2004,09:29,1098.25,1098.50,1098.00,1098.25,143,878,1021.00
03/23/2004,09:30,1098.25,1098.50,1097.75,1098.00,1225,1166,2391.00
03/23/2004,09:31,1098.25,1098.25,1097.75,1098.00,196,306,502.00
03/23/2004,09:32,1098.00,1098.50,1097.25,1097.25,671,1787,2458.00
03/23/2004,09:33,1097.25,1098.25,1097.25,1098.25,1412,398,1810.00
03/23/2004,09:34,1098.25,1098.50,1098.00,1098.00,595,182,777.00
03/23/2004,09:35,1098.00,1098.25,1097.75,1097.75,221,622,843.00
03/23/2004,09:36,1097.75,1097.75,1096.75,1097.25,584,1513,2097.00
03/23/2004,09:37,1097.25,1097.50,1096.25,1096.50,166,1689,1855.00
03/23/2004,09:38,1096.25,1096.75,1095.75,1096.50,1002,2333,3335.00
03/23/2004,09:39,1096.50,1097.00,1096.25,1096.75,822,223,1045.00
03/23/2004,09:40,1096.75,1096.75,1095.75,1096.00,546,1582,2128.00
03/23/2004,09:41,1096.00,1096.25,1095.50,1096.00,1324,1726,3050.00
03/23/2004,09:42,1096.00,1096.50,1095.75,1096.25,773,136,909.00
03/23/2004,09:43,1096.25,1096.50,1095.75,1096.00,982,486,1468.00
03/23/2004,09:44,1096.00,1096.25,1095.25,1095.50,633,2483,3116.00
03/23/2004,09:45,1095.50,1096.25,1094.75,1095.00,1349,4268,5617.00
03/23/2004,09:46,1095.00,1096.00,1094.75,1095.75,2572,1123,3695.00
03/23/2004,09:47,1095.75,1096.50,1095.75,1096.50,2077,606,2683.00
03/23/2004,09:48,1096.50,1096.75,1096.00,1096.00,709,1032,1741.00
03/23/2004,09:49,1096.25,1096.50,1096.00,1096.50,586,298,884.00
03/23/2004,09:50,1096.50,1096.50,1096.00,1096.25,633,383,1016.00
03/23/2004,09:51,1096.50,1096.50,1096.00,1096.25,351,475,826.00
03/23/2004,09:52,1096.50,1097.25,1096.50,1097.25,1873,628,2501.00
03/23/2004,09:53,1097.00,1097.50,1097.00,1097.00,958,661,1619.00
03/23/2004,09:54,1097.00,1097.50,1097.00,1097.25,478,194,672.00
03/23/2004,09:55,1097.00,1097.50,1097.00,1097.50,1210,445,1655.00
03/23/2004,09:56,1097.75,1098.00,1097.50,1097.75,1619,866,2485.00
03/23/2004,09:57,1097.75,1098.25,1097.50,1098.00,1457,950,2407.00
03/23/2004,09:58,1097.75,1098.75,1097.75,1098.75,2688,783,3471.00
03/23/2004,09:59,1098.75,1099.00,1098.00,1098.00,695,1239,1934.00
03/23/2004,10:00,1098.25,1098.75,1098.00,1098.50,1082,252,1334.00
03/23/2004,10:01,1098.75,1098.75,1097.75,1098.00,256,1045,1301.00
03/23/2004,10:02,1098.25,1098.25,1097.75,1097.75,410,226,636.00
03/23/2004,10:03,1097.75,1098.00,1097.25,1097.25,746,1314,2060.00
03/23/2004,10:04,1097.25,1098.25,1097.25,1097.75,1335,751,2086.00
03/23/2004,10:05,1097.75,1098.25,1097.75,1098.00,596,112,708.00
03/23/2004,10:06,1098.00,1098.50,1098.00,1098.00,430,711,1141.00
03/23/2004,10:07,1098.25,1098.25,1097.50,1097.75,88,785,873.00
03/23/2004,10:08,1097.50,1097.75,1097.25,1097.25,72,919,991.00
03/23/2004,10:09,1097.25,1097.50,1097.00,1097.50,717,891,1608.00
03/23/2004,10:10,1097.50,1098.00,1097.25,1097.25,877,630,1507.00
03/23/2004,10:11,1097.50,1097.50,1097.00,1097.25,324,412,736.00
03/23/2004,10:12,1097.50,1097.50,1096.50,1097.00,516,671,1187.00
03/23/2004,10:13,1097.00,1097.00,1096.25,1096.75,1449,1216,2665.00
03/23/2004,10:14,1096.75,1097.25,1096.25,1096.75,955,701,1656.00
03/23/2004,10:15,1096.75,1097.25,1096.75,1096.75,212,395,607.00
03/23/2004,10:16,1096.50,1097.00,1096.50,1096.75,252,388,640.00
03/23/2004,10:17,1096.75,1097.25,1096.75,1097.00,453,371,824.00
03/23/2004,10:18,1097.00,1097.75,1096.75,1097.75,1272,219,1491.00
03/23/2004,10:19,1097.75,1097.75,1096.75,1096.75,335,1429,1764.00
03/23/2004,10:20,1097.00,1097.25,1096.50,1097.00,915,1119,2034.00
03/23/2004,10:21,1096.75,1097.00,1096.00,1096.25,796,1856,2652.00
03/23/2004,10:22,1096.25,1096.50,1094.50,1094.75,1195,5382,6577.00
03/23/2004,10:23,1094.75,1096.00,1094.50,1095.75,3926,1573,5499.00
03/23/2004,10:24,1095.75,1095.75,1095.25,1095.25,347,1046,1393.00
03/23/2004,10:25,1095.25,1095.75,1095.25,1095.50,379,1084,1463.00
03/23/2004,10:26,1095.50,1096.00,1095.25,1095.75,1133,392,1525.00
03/23/2004,10:27,1095.75,1095.75,1095.50,1095.50,302,170,472.00
03/23/2004,10:28,1095.50,1095.75,1095.25,1095.50,232,274,506.00
03/23/2004,10:29,1095.50,1095.75,1095.25,1095.75,749,1413,2162.00
03/23/2004,10:30,1095.75,1096.00,1095.50,1095.50,745,290,1035.00
03/23/2004,10:31,1095.75,1096.00,1095.50,1095.75,131,661,792.00
03/23/2004,10:32,1095.75,1095.75,1095.25,1095.25,150,261,411.00
03/23/2004,10:33,1095.25,1095.50,1094.50,1094.50,441,1600,2041.00
03/23/2004,10:34,1094.75,1095.00,1094.50,1095.00,1170,943,2113.00
03/23/2004,10:35,1095.00,1095.25,1093.75,1094.00,2231,3373,5604.00
03/23/2004,10:36,1094.00,1094.00,1093.50,1093.50,831,2696,3527.00
03/23/2004,10:37,1093.75,1094.00,1093.50,1093.50,1135,607,1742.00
03/23/2004,10:38,1093.50,1094.00,1092.50,1093.00,2741,3953,6694.00
03/23/2004,10:39,1093.00,1093.75,1092.75,1093.50,2319,2231,4550.00
03/23/2004,10:40,1093.50,1094.00,1093.25,1093.50,749,1920,2669.00
03/23/2004,10:41,1093.50,1094.00,1093.25,1094.00,2310,416,2726.00
03/23/2004,10:42,1093.75,1094.50,1093.75,1094.25,1550,281,1831.00
03/23/2004,10:43,1094.50,1094.50,1094.00,1094.25,367,672,1039.00
03/23/2004,10:44,1094.50,1094.50,1094.00,1094.25,758,511,1269.00
03/23/2004,10:45,1094.25,1094.50,1094.00,1094.25,255,224,479.00
03/23/2004,10:46,1094.25,1094.25,1094.00,1094.00,520,880,1400.00
03/23/2004,10:47,1094.00,1094.50,1094.00,1094.00,389,671,1060.00
03/23/2004,10:48,1094.00,1094.25,1094.00,1094.00,56,321,377.00
03/23/2004,10:49,1094.00,1094.25,1093.75,1093.75,237,226,463.00
03/23/2004,10:50,1093.75,1095.00,1093.75,1095.00,1994,176,2170.00
03/23/2004,10:51,1095.00,1095.50,1094.75,1095.25,1902,463,2365.00
03/23/2004,10:52,1095.25,1095.50,1095.00,1095.00,185,456,641.00
03/23/2004,10:53,1095.00,1095.25,1094.75,1095.00,122,408,530.00
03/23/2004,10:54,1095.00,1095.50,1095.00,1095.25,405,216,621.00
03/23/2004,10:55,1095.25,1095.75,1095.00,1095.50,1425,319,1744.00
03/23/2004,10:56,1095.50,1096.00,1095.50,1095.50,588,1150,1738.00
03/23/2004,10:57,1095.50,1096.00,1095.50,1096.00,398,65,463.00
03/23/2004,10:58,1095.75,1096.00,1095.50,1095.75,417,710,1127.00
03/23/2004,10:59,1095.75,1096.25,1095.50,1096.00,1255,407,1662.00
03/23/2004,11:00,1095.75,1096.00,1095.25,1095.25,504,799,1303.00
03/23/2004,11:01,1095.25,1095.75,1094.75,1095.50,2205,1490,3695.00
03/23/2004,11:02,1095.75,1096.00,1095.50,1095.75,489,370,859.00
03/23/2004,11:03,1095.75,1096.00,1095.50,1095.50,38,671,709.00
03/23/2004,11:04,1095.75,1095.75,1095.25,1095.50,317,160,477.00
03/23/2004,11:05,1095.25,1095.25,1095.00,1095.25,480,295,775.00
03/23/2004,11:06,1095.00,1095.25,1094.50,1095.00,660,1206,1866.00
03/23/2004,11:07,1095.00,1095.00,1094.75,1095.00,86,35,121.00
03/23/2004,11:08,1095.00,1095.00,1094.00,1094.25,526,2044,2570.00
03/23/2004,11:09,1094.00,1094.25,1093.50,1093.75,722,1848,2570.00
03/23/2004,11:10,1093.75,1094.00,1093.25,1093.50,852,704,1556.00
03/23/2004,11:11,1093.75,1093.75,1092.75,1093.00,614,1930,2544.00
03/23/2004,11:12,1093.00,1093.75,1093.00,1093.75,835,320,1155.00
03/23/2004,11:13,1093.75,1093.75,1093.25,1093.50,120,286,406.00
03/23/2004,11:14,1093.25,1093.25,1092.00,1092.25,1036,3902,4938.00
03/23/2004,11:15,1092.50,1092.75,1091.25,1091.75,2334,4219,6553.00
03/23/2004,11:16,1092.00,1092.00,1091.00,1091.25,814,2380,3194.00
03/23/2004,11:17,1091.25,1091.75,1091.00,1091.25,1251,872,2123.00
03/23/2004,11:18,1091.25,1091.50,1090.75,1090.75,1404,2498,3902.00
03/23/2004,11:19,1090.75,1092.00,1090.75,1092.00,1527,910,2437.00
03/23/2004,11:20,1092.00,1092.25,1091.25,1091.25,709,1560,2269.00
03/23/2004,11:21,1091.25,1091.75,1091.25,1091.75,1080,970,2050.00
03/23/2004,11:22,1091.75,1092.25,1091.25,1092.25,1163,1056,2219.00
03/23/2004,11:23,1092.25,1092.50,1092.00,1092.50,892,474,1366.00
03/23/2004,11:24,1092.50,1092.50,1092.00,1092.50,705,350,1055.00
03/23/2004,11:25,1092.25,1092.75,1092.25,1092.75,412,57,469.00
03/23/2004,11:26,1092.75,1092.75,1092.25,1092.25,664,253,917.00
03/23/2004,11:27,1092.50,1092.50,1092.25,1092.50,36,46,82.00
03/23/2004,11:28,1092.25,1092.50,1091.75,1091.75,219,1440,1659.00
03/23/2004,11:29,1091.75,1092.25,1091.50,1091.50,598,1026,1624.00
03/23/2004,11:30,1091.75,1092.00,1091.75,1092.00,103,219,322.00
03/23/2004,11:31,1091.75,1092.00,1091.75,1091.75,82,552,634.00
03/23/2004,11:32,1091.75,1092.00,1091.50,1092.00,275,304,579.00
03/23/2004,11:33,1092.00,1092.00,1091.50,1091.75,222,361,583.00
03/23/2004,11:34,1092.00,1092.25,1091.50,1091.50,2382,725,3107.00
03/23/2004,11:35,1091.50,1091.75,1090.75,1091.50,918,3541,4459.00
03/23/2004,11:36,1091.25,1091.50,1090.75,1091.00,327,580,907.00
03/23/2004,11:37,1091.00,1091.00,1090.00,1090.25,825,4315,5140.00
03/23/2004,11:38,1090.25,1090.75,1090.00,1090.25,1879,2067,3946.00
03/23/2004,11:39,1090.25,1090.50,1089.75,1090.25,925,1196,2121.00
03/23/2004,11:40,1090.25,1091.00,1090.00,1091.00,1166,87,1253.00
03/23/2004,11:41,1090.75,1091.75,1090.75,1091.50,2117,366,2483.00
03/23/2004,11:42,1091.50,1091.50,1090.75,1091.00,304,1114,1418.00
03/23/2004,11:43,1091.00,1091.00,1090.00,1090.50,452,2295,2747.00
03/23/2004,11:44,1090.25,1091.00,1090.25,1091.00,803,299,1102.00
03/23/2004,11:45,1091.00,1091.50,1090.75,1091.25,1067,601,1668.00
03/23/2004,11:46,1091.25,1091.75,1091.00,1091.75,935,84,1019.00
03/23/2004,11:47,1091.75,1092.25,1091.75,1092.25,1259,210,1469.00
03/23/2004,11:48,1092.25,1092.25,1091.25,1091.50,330,681,1011.00
03/23/2004,11:49,1091.25,1092.00,1091.25,1091.75,388,106,494.00
03/23/2004,11:50,1091.75,1092.25,1091.75,1092.25,242,67,309.00
03/23/2004,11:51,1092.25,1092.25,1091.75,1092.25,540,477,1017.00
03/23/2004,11:52,1092.25,1092.50,1092.00,1092.00,142,167,309.00
03/23/2004,11:53,1092.25,1092.50,1092.00,1092.00,186,119,305.00
03/23/2004,11:54,1092.25,1092.25,1091.50,1091.75,369,1219,1588.00
03/23/2004,11:55,1091.50,1091.75,1091.50,1091.75,321,74,395.00
03/23/2004,11:56,1091.75,1092.00,1091.50,1092.00,131,110,241.00
03/23/2004,11:57,1091.75,1092.50,1091.75,1092.50,680,497,1177.00
03/23/2004,11:58,1092.50,1093.25,1092.50,1093.00,1574,244,1818.00
03/23/2004,11:59,1093.00,1093.50,1093.00,1093.50,573,172,745.00
03/23/2004,12:00,1093.25,1093.50,1092.75,1093.25,345,760,1105.00
03/23/2004,12:01,1093.25,1093.50,1093.00,1093.25,459,504,963.00
03/23/2004,12:02,1093.25,1093.50,1093.00,1093.25,105,438,543.00
03/23/2004,12:03,1093.25,1093.25,1092.75,1092.75,256,283,539.00
03/23/2004,12:04,1092.75,1093.00,1092.50,1092.75,171,255,426.00
03/23/2004,12:05,1092.75,1092.75,1092.25,1092.50,13,450,463.00
03/23/2004,12:06,1092.25,1092.50,1092.00,1092.50,536,435,971.00
03/23/2004,12:07,1092.50,1093.50,1092.50,1093.25,794,87,881.00
03/23/2004,12:08,1093.25,1093.75,1093.00,1093.75,759,85,844.00
03/23/2004,12:09,1093.75,1093.75,1093.50,1093.75,611,150,761.00
03/23/2004,12:10,1093.50,1094.00,1093.50,1093.75,320,178,498.00
03/23/2004,12:11,1093.75,1093.75,1093.25,1093.25,62,363,425.00
03/23/2004,12:12,1093.25,1093.25,1092.75,1092.75,118,664,782.00
03/23/2004,12:13,1092.75,1093.00,1092.00,1092.50,459,1202,1661.00
03/23/2004,12:14,1092.50,1092.75,1092.25,1092.75,293,7,300.00
03/23/2004,12:15,1092.75,1093.00,1092.50,1093.00,177,191,368.00
03/23/2004,12:16,1092.75,1093.00,1092.75,1092.75,51,31,82.00
03/23/2004,12:17,1092.75,1093.25,1092.75,1093.00,270,37,307.00
03/23/2004,12:18,1093.25,1093.50,1093.00,1093.25,316,233,549.00
03/23/2004,12:19,1093.00,1093.25,1093.00,1093.25,14,73,87.00
03/23/2004,12:20,1093.00,1093.25,1092.75,1092.75,9,157,166.00
03/23/2004,12:21,1092.75,1093.00,1092.75,1092.75,15,168,183.00
03/23/2004,12:22,1092.75,1093.25,1092.50,1093.00,759,350,1109.00
03/23/2004,12:23,1093.00,1093.25,1092.25,1092.50,468,788,1256.00
03/23/2004,12:24,1092.25,1092.75,1092.00,1092.50,323,652,975.00
03/23/2004,12:25,1092.25,1093.00,1092.25,1093.00,528,18,546.00
03/23/2004,12:26,1092.75,1093.25,1092.75,1093.00,291,100,391.00
03/23/2004,12:27,1093.00,1093.25,1092.25,1092.50,162,467,629.00
03/23/2004,12:28,1092.50,1093.00,1092.50,1093.00,322,4,326.00
03/23/2004,12:29,1093.00,1093.00,1092.75,1093.00,37,55,92.00
03/23/2004,12:30,1092.75,1093.00,1092.75,1092.75,66,17,83.00
03/23/2004,12:31,1092.75,1093.50,1092.75,1093.25,313,120,433.00
03/23/2004,12:32,1093.50,1093.50,1093.25,1093.50,293,3,296.00
03/23/2004,12:33,1093.50,1094.00,1093.50,1093.75,726,255,981.00
03/23/2004,12:34,1093.75,1094.00,1093.50,1093.75,324,165,489.00
03/23/2004,12:35,1093.50,1093.75,1093.50,1093.50,46,22,68.00
03/23/2004,12:36,1093.50,1093.75,1092.75,1093.00,330,983,1313.00
03/23/2004,12:37,1093.00,1093.00,1092.75,1092.75,254,443,697.00
03/23/2004,12:38,1092.75,1093.25,1092.50,1093.00,399,80,479.00
03/23/2004,12:39,1093.25,1093.25,1093.00,1093.25,11,439,450.00
03/23/2004,12:40,1093.25,1093.25,1093.00,1093.25,31,86,117.00
03/23/2004,12:41,1093.00,1093.25,1093.00,1093.00,30,31,61.00
03/23/2004,12:42,1093.25,1093.75,1092.75,1093.75,969,283,1252.00
03/23/2004,12:43,1093.50,1094.00,1093.50,1093.75,415,222,637.00
03/23/2004,12:44,1094.00,1095.25,1093.75,1095.25,3605,877,4482.00
03/23/2004,12:45,1095.00,1096.00,1095.00,1096.00,2255,1141,3396.00
03/23/2004,12:46,1095.75,1096.00,1095.25,1095.25,507,976,1483.00
03/23/2004,12:47,1095.50,1095.75,1095.25,1095.75,993,276,1269.00
03/23/2004,12:48,1095.50,1096.00,1095.50,1095.75,1128,460,1588.00
03/23/2004,12:49,1095.75,1096.75,1095.75,1096.50,2171,496,2667.00
03/23/2004,12:50,1096.50,1097.25,1096.25,1096.75,2435,716,3151.00
03/23/2004,12:51,1097.00,1097.75,1096.75,1097.75,2250,655,2905.00
03/23/2004,12:52,1097.75,1097.75,1096.75,1096.75,760,1389,2149.00
03/23/2004,12:53,1096.75,1097.50,1096.75,1097.00,951,351,1302.00
03/23/2004,12:54,1097.25,1097.50,1096.75,1096.75,260,430,690.00
03/23/2004,12:55,1096.75,1097.00,1096.50,1096.75,810,431,1241.00
03/23/2004,12:56,1096.75,1097.25,1096.75,1097.25,1542,358,1900.00
03/23/2004,12:57,1097.25,1097.50,1096.75,1097.25,274,407,681.00
03/23/2004,12:58,1097.00,1097.25,1096.75,1097.00,30,376,406.00
03/23/2004,12:59,1096.75,1096.75,1096.25,1096.25,89,687,776.00
03/23/2004,13:00,1096.25,1096.75,1096.25,1096.50,357,590,947.00
03/23/2004,13:01,1096.75,1097.50,1096.50,1097.50,1925,517,2442.00
03/23/2004,13:02,1097.50,1097.50,1096.75,1097.00,539,572,1111.00
03/23/2004,13:03,1096.75,1098.00,1096.75,1098.00,1677,124,1801.00
03/23/2004,13:04,1098.00,1098.50,1097.50,1097.50,1720,927,2647.00
03/23/2004,13:05,1097.50,1098.25,1097.25,1098.00,1043,722,1765.00
03/23/2004,13:06,1098.00,1098.50,1098.00,1098.00,495,633,1128.00
03/23/2004,13:07,1098.00,1098.25,1097.25,1097.25,194,955,1149.00
03/23/2004,13:08,1097.25,1097.50,1097.00,1097.00,828,857,1685.00
03/23/2004,13:09,1097.25,1097.50,1097.00,1097.25,383,255,638.00
03/23/2004,13:10,1097.25,1097.50,1096.75,1096.75,288,714,1002.00
03/23/2004,13:11,1096.75,1097.00,1096.75,1097.00,149,339,488.00
03/23/2004,13:12,1097.00,1097.25,1095.75,1095.75,482,2911,3393.00
03/23/2004,13:13,1095.75,1096.25,1095.50,1096.00,782,1292,2074.00
03/23/2004,13:14,1096.00,1096.75,1095.75,1096.50,987,374,1361.00
03/23/2004,13:15,1096.50,1096.75,1096.25,1096.50,344,192,536.00
03/23/2004,13:16,1096.50,1096.50,1096.00,1096.50,462,454,916.00
03/23/2004,13:17,1096.50,1096.50,1096.00,1096.00,19,311,330.00
03/23/2004,13:18,1096.00,1096.50,1095.75,1096.25,222,576,798.00
03/23/2004,13:19,1096.00,1096.25,1096.00,1096.00,4,98,102.00
03/23/2004,13:20,1096.25,1096.50,1096.00,1096.25,159,257,416.00
03/23/2004,13:21,1096.25,1097.00,1096.00,1097.00,668,265,933.00
03/23/2004,13:22,1096.75,1097.00,1096.25,1096.50,212,898,1110.00
03/23/2004,13:23,1096.25,1096.75,1096.25,1096.25,174,212,386.00
03/23/2004,13:24,1096.25,1096.25,1095.50,1095.50,10,1167,1177.00
03/23/2004,13:25,1095.50,1096.00,1095.50,1096.00,764,253,1017.00
03/23/2004,13:26,1096.00,1096.25,1095.75,1096.00,161,74,235.00
03/23/2004,13:27,1096.25,1096.50,1096.00,1096.25,319,531,850.00
03/23/2004,13:28,1096.25,1096.50,1096.00,1096.25,95,116,211.00
03/23/2004,13:29,1096.25,1096.50,1095.75,1096.00,312,561,873.00
03/23/2004,13:30,1096.00,1097.75,1095.75,1097.75,2969,367,3336.00
03/23/2004,13:31,1097.75,1097.75,1097.00,1097.50,1149,639,1788.00
03/23/2004,13:32,1097.50,1098.25,1097.00,1098.00,3560,1726,5286.00
03/23/2004,13:33,1098.25,1098.50,1097.75,1098.25,1037,375,1412.00
03/23/2004,13:34,1098.25,1098.75,1098.00,1098.25,1469,928,2397.00
03/23/2004,13:35,1098.25,1098.50,1097.25,1097.50,832,1396,2228.00
03/23/2004,13:36,1097.50,1098.00,1097.25,1097.75,560,503,1063.00
03/23/2004,13:37,1097.50,1098.50,1097.50,1098.25,1567,237,1804.00
03/23/2004,13:38,1098.00,1098.75,1098.00,1098.25,563,394,957.00
03/23/2004,13:39,1098.25,1099.00,1098.25,1098.75,2877,418,3295.00
03/23/2004,13:40,1098.75,1098.75,1098.25,1098.50,607,964,1571.00
03/23/2004,13:41,1098.50,1098.75,1098.25,1098.75,540,268,808.00
03/23/2004,13:42,1099.00,1099.00,1097.75,1098.50,605,1019,1624.00
03/23/2004,13:43,1098.50,1098.50,1097.25,1097.75,551,1122,1673.00
03/23/2004,13:44,1097.75,1098.00,1097.00,1097.50,992,1670,2662.00
03/23/2004,13:45,1097.50,1097.75,1097.00,1097.00,199,1171,1370.00
03/23/2004,13:46,1097.00,1098.00,1097.00,1098.00,1655,119,1774.00
03/23/2004,13:47,1098.00,1098.50,1097.75,1098.00,830,1068,1898.00
03/23/2004,13:48,1097.75,1098.00,1097.75,1097.75,83,194,277.00
03/23/2004,13:49,1097.75,1098.75,1097.75,1098.25,1497,241,1738.00
03/23/2004,13:50,1098.25,1098.50,1098.25,1098.25,421,256,677.00
03/23/2004,13:51,1098.25,1098.50,1097.75,1098.25,583,369,952.00
03/23/2004,13:52,1098.25,1098.25,1097.00,1097.00,298,2578,2876.00
03/23/2004,13:53,1097.25,1098.00,1097.00,1098.00,1363,202,1565.00
03/23/2004,13:54,1098.25,1098.25,1097.75,1098.00,1492,781,2273.00
03/23/2004,13:55,1098.00,1099.00,1098.00,1098.50,2128,429,2557.00
03/23/2004,13:56,1098.50,1099.50,1098.50,1099.25,3050,1252,4302.00
03/23/2004,13:57,1099.00,1099.75,1099.00,1099.50,2755,591,3346.00
03/23/2004,13:58,1099.50,1099.75,1099.50,1099.50,186,287,473.00
03/23/2004,13:59,1099.75,1100.00,1099.50,1099.75,928,431,1359.00
03/23/2004,14:00,1099.50,1099.75,1098.75,1099.00,121,1533,1654.00
03/23/2004,14:01,1099.00,1099.25,1098.75,1099.00,909,761,1670.00
03/23/2004,14:02,1098.75,1099.25,1098.25,1099.00,596,573,1169.00
03/23/2004,14:03,1099.25,1099.75,1099.00,1099.50,734,312,1046.00
03/23/2004,14:04,1099.50,1100.25,1099.25,1100.25,2784,464,3248.00
03/23/2004,14:05,1100.00,1100.00,1098.75,1098.75,465,2425,2890.00
03/23/2004,14:06,1099.00,1099.50,1099.00,1099.25,780,524,1304.00
03/23/2004,14:07,1099.00,1099.25,1098.75,1099.00,328,989,1317.00
03/23/2004,14:08,1099.00,1099.50,1098.75,1099.00,355,510,865.00
03/23/2004,14:09,1098.75,1099.00,1098.00,1098.00,551,2054,2605.00
03/23/2004,14:10,1098.00,1098.00,1097.25,1097.75,249,1405,1654.00
03/23/2004,14:11,1097.75,1098.00,1097.50,1098.00,474,493,967.00
03/23/2004,14:12,1098.00,1098.25,1097.50,1097.75,671,612,1283.00
03/23/2004,14:13,1097.75,1097.75,1097.50,1097.50,50,601,651.00
03/23/2004,14:14,1097.75,1097.75,1097.50,1097.75,461,13,474.00
03/23/2004,14:15,1097.75,1097.75,1097.50,1097.50,30,274,304.00
03/23/2004,14:16,1097.50,1097.50,1096.75,1096.75,51,2317,2368.00
03/23/2004,14:17,1096.75,1097.25,1096.50,1097.25,1078,630,1708.00
03/23/2004,14:18,1097.25,1097.25,1096.75,1097.00,76,495,571.00
03/23/2004,14:19,1097.00,1097.75,1097.00,1097.75,617,132,749.00
03/23/2004,14:20,1097.75,1098.00,1097.50,1097.75,632,332,964.00
03/23/2004,14:21,1097.75,1098.00,1097.75,1097.75,260,369,629.00
03/23/2004,14:22,1098.00,1098.25,1097.75,1098.00,716,468,1184.00
03/23/2004,14:23,1098.00,1098.25,1097.50,1097.50,394,500,894.00
03/23/2004,14:24,1097.50,1098.00,1097.25,1097.75,374,125,499.00
03/23/2004,14:25,1097.75,1098.25,1097.50,1098.00,513,987,1500.00
03/23/2004,14:26,1098.00,1098.00,1097.00,1097.50,374,1266,1640.00
03/23/2004,14:27,1097.50,1098.00,1097.25,1097.75,429,160,589.00
03/23/2004,14:28,1097.75,1098.00,1097.50,1097.75,287,415,702.00
03/23/2004,14:29,1097.75,1098.25,1097.75,1098.00,373,184,557.00
03/23/2004,14:30,1098.00,1099.25,1097.75,1099.00,2680,562,3242.00
03/23/2004,14:31,1099.00,1099.50,1098.75,1099.25,1408,466,1874.00
03/23/2004,14:32,1099.50,1099.50,1098.50,1099.00,758,934,1692.00
03/23/2004,14:33,1099.00,1099.50,1098.75,1099.25,681,720,1401.00
03/23/2004,14:34,1099.50,1099.75,1099.00,1099.75,1186,296,1482.00
03/23/2004,14:35,1099.75,1100.00,1099.50,1099.50,976,469,1445.00
03/23/2004,14:36,1099.75,1100.00,1099.25,1099.75,794,463,1257.00
03/23/2004,14:37,1099.75,1100.00,1099.25,1099.25,131,632,763.00
03/23/2004,14:38,1099.25,1099.75,1099.25,1099.25,257,487,744.00
03/23/2004,14:39,1099.25,1099.25,1098.75,1098.75,511,529,1040.00
03/23/2004,14:40,1098.75,1099.00,1098.50,1098.50,118,789,907.00
03/23/2004,14:41,1098.50,1098.50,1097.75,1097.75,971,2338,3309.00
03/23/2004,14:42,1097.75,1098.25,1097.75,1098.25,683,78,761.00
03/23/2004,14:43,1098.25,1098.50,1097.50,1097.75,680,914,1594.00
03/23/2004,14:44,1097.75,1098.00,1097.00,1097.00,75,2077,2152.00
03/23/2004,14:45,1097.25,1097.25,1095.75,1095.75,930,2759,3689.00
03/23/2004,14:46,1096.00,1096.00,1095.50,1095.75,1389,2149,3538.00
03/23/2004,14:47,1095.75,1096.50,1095.50,1096.00,1902,1309,3211.00
03/23/2004,14:48,1096.25,1096.50,1096.00,1096.25,667,653,1320.00
03/23/2004,14:49,1096.25,1096.25,1095.75,1096.00,257,810,1067.00
03/23/2004,14:50,1095.75,1096.00,1095.25,1095.25,164,2740,2904.00
03/23/2004,14:51,1095.25,1095.50,1094.50,1094.75,1689,4501,6190.00
03/23/2004,14:52,1094.50,1094.75,1093.75,1094.25,977,3172,4149.00
03/23/2004,14:53,1094.50,1094.50,1093.75,1094.25,1065,2411,3476.00
03/23/2004,14:54,1094.25,1094.50,1093.00,1093.25,935,4015,4950.00
03/23/2004,14:55,1093.00,1093.75,1092.75,1093.75,2183,1286,3469.00
03/23/2004,14:56,1093.75,1093.75,1093.00,1093.00,512,1058,1570.00
03/23/2004,14:57,1093.00,1093.75,1093.00,1093.50,1059,522,1581.00
03/23/2004,14:58,1093.25,1093.50,1092.75,1093.25,1762,3357,5119.00
03/23/2004,14:59,1093.00,1093.25,1092.50,1092.75,675,3255,3930.00
03/23/2004,15:00,1092.75,1093.50,1092.50,1092.75,3642,3823,7465.00
03/23/2004,15:01,1092.75,1093.25,1092.25,1092.50,1328,3157,4485.00
03/23/2004,15:02,1092.50,1092.50,1092.00,1092.50,1317,2011,3328.00
03/23/2004,15:03,1092.50,1092.75,1092.00,1092.50,1447,1528,2975.00
03/23/2004,15:04,1092.50,1092.50,1092.25,1092.25,387,348,735.00
03/23/2004,15:05,1092.50,1092.50,1091.75,1092.00,1335,1752,3087.00
03/23/2004,15:06,1092.00,1092.25,1091.00,1091.50,1238,2054,3292.00
03/23/2004,15:07,1091.50,1092.00,1091.50,1092.00,1210,679,1889.00
03/23/2004,15:08,1092.00,1092.25,1091.75,1092.00,822,256,1078.00
03/23/2004,15:09,1092.00,1092.00,1091.75,1091.75,244,87,331.00
03/23/2004,15:10,1091.75,1092.00,1091.50,1091.75,672,638,1310.00
03/23/2004,15:11,1091.75,1091.75,1091.00,1091.25,712,722,1434.00
03/23/2004,15:12,1091.00,1091.75,1091.00,1091.25,669,508,1177.00
03/23/2004,15:13,1091.25,1091.50,1090.50,1090.75,389,1272,1661.00
03/23/2004,15:14,1090.75,1091.00,1090.75,1090.75,1052,708,1760.00
03/23/2004,15:15,1090.75,1091.50,1090.50,1091.50,3250,2356,5606.00
03/23/2004,15:16,1091.25,1091.25,1091.25,1091.25,0,18,18.00
03/23/2004,15:31,1091.50,1091.50,1091.25,1091.50,130,3,133.00
03/23/2004,15:32,1091.50,1091.50,1091.25,1091.50,23,1,24.00
03/23/2004,15:33,1091.50,1091.50,1091.25,1091.25,5,175,180.00
03/23/2004,15:34,1091.25,1091.25,1091.00,1091.00,0,7,7.00
03/23/2004,15:35,1091.25,1091.25,1091.00,1091.00,2,129,131.00
03/23/2004,15:36,1091.00,1091.00,1090.75,1090.75,0,47,47.00
03/23/2004,15:37,1090.75,1090.75,1090.25,1090.50,52,144,196.00
03/23/2004,15:38,1090.75,1091.00,1090.75,1091.00,79,0,79.00
03/23/2004,15:39,1090.75,1090.75,1090.50,1090.50,1,103,104.00
03/23/2004,15:40,1090.75,1090.75,1090.50,1090.50,3,29,32.00
03/23/2004,15:41,1090.50,1090.75,1090.50,1090.50,19,11,30.00
03/23/2004,15:42,1090.50,1090.50,1090.25,1090.50,16,85,101.00
03/23/2004,15:43,1090.25,1090.50,1090.00,1090.50,37,141,178.00
03/23/2004,15:44,1090.50,1090.50,1090.25,1090.50,63,34,97.00
03/23/2004,15:45,1090.25,1090.50,1090.25,1090.50,15,11,26.00
03/23/2004,15:46,1090.50,1090.75,1090.50,1090.50,7,31,38.00
03/23/2004,15:47,1090.50,1090.50,1090.00,1090.25,45,274,319.00
03/23/2004,15:48,1090.25,1090.25,1089.75,1090.00,35,143,178.00
03/23/2004,15:49,1090.00,1090.00,1088.75,1089.00,194,307,501.00
03/23/2004,15:50,1089.00,1089.50,1089.00,1089.00,38,108,146.00
03/23/2004,15:51,1089.00,1089.00,1088.75,1089.00,24,3,27.00
03/23/2004,15:52,1089.00,1089.25,1089.00,1089.25,19,0,19.00
03/23/2004,15:53,1089.25,1089.25,1089.00,1089.00,2,22,24.00
03/23/2004,15:54,1089.00,1089.00,1088.75,1089.00,25,99,124.00
03/23/2004,15:55,1089.00,1089.25,1089.00,1089.25,29,44,73.00
03/23/2004,15:56,1089.00,1089.25,1088.75,1089.00,36,95,131.00
03/23/2004,15:57,1089.00,1089.25,1089.00,1089.00,24,9,33.00
03/23/2004,15:58,1089.00,1089.00,1088.50,1088.50,56,183,239.00
03/23/2004,15:59,1088.50,1089.00,1088.25,1089.00,148,66,214.00
03/23/2004,16:00,1089.00,1089.25,1088.75,1089.25,162,46,208.00
03/23/2004,17:01,1089.75,1089.75,1089.50,1089.50,37,99,136.00
03/23/2004,17:02,1089.50,1089.50,1089.50,1089.50,0,15,15.00
03/23/2004,17:03,1089.50,1089.50,1089.50,1089.50,0,5,5.00
03/23/2004,17:04,1089.75,1089.75,1089.50,1089.50,6,2,8.00
03/23/2004,17:05,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/23/2004,17:06,1089.75,1089.75,1089.75,1089.75,10,0,10.00
03/23/2004,17:07,1089.75,1089.75,1089.75,1089.75,1,0,1.00
03/23/2004,17:08,1089.50,1089.50,1089.50,1089.50,0,3,3.00
03/23/2004,17:09,1089.50,1089.50,1089.50,1089.50,0,2,2.00
03/23/2004,17:10,1089.50,1089.75,1089.50,1089.75,1,3,4.00
03/23/2004,17:11,1089.50,1089.50,1089.50,1089.50,0,4,4.00
03/23/2004,17:12,1089.50,1089.50,1089.50,1089.50,0,12,12.00
03/23/2004,17:13,1089.50,1089.50,1089.50,1089.50,0,2,2.00
03/23/2004,17:14,1089.50,1089.50,1089.50,1089.50,0,4,4.00
03/23/2004,17:15,1089.50,1089.75,1089.50,1089.75,1,1,2.00
03/23/2004,17:16,1089.25,1089.25,1089.25,1089.25,0,54,54.00
03/23/2004,17:17,1089.25,1089.25,1089.25,1089.25,0,7,7.00
03/23/2004,17:18,1089.00,1089.25,1089.00,1089.25,1,3,4.00
03/23/2004,17:19,1089.25,1089.50,1089.25,1089.25,3,2,5.00
03/23/2004,17:22,1089.50,1089.50,1089.50,1089.50,1,0,1.00
03/23/2004,17:23,1089.50,1089.50,1089.50,1089.50,3,0,3.00
03/23/2004,17:24,1089.50,1089.50,1089.50,1089.50,12,0,12.00
03/23/2004,17:25,1089.50,1089.50,1089.25,1089.25,2,15,17.00
03/23/2004,17:26,1089.25,1089.25,1089.25,1089.25,0,6,6.00
03/23/2004,17:27,1089.25,1089.25,1089.00,1089.00,0,5,5.00
03/23/2004,17:28,1089.00,1089.00,1089.00,1089.00,0,55,55.00
03/23/2004,17:29,1089.00,1089.00,1089.00,1089.00,0,11,11.00
03/23/2004,17:30,1089.00,1089.00,1089.00,1089.00,0,10,10.00
03/23/2004,17:31,1089.00,1089.00,1088.75,1088.75,1,37,38.00
03/23/2004,17:32,1088.75,1089.00,1088.50,1088.50,2,67,69.00
03/23/2004,17:33,1088.50,1088.75,1088.50,1088.75,6,4,10.00
03/23/2004,17:34,1088.50,1089.00,1088.50,1088.75,30,14,44.00
03/23/2004,17:35,1088.75,1088.75,1088.75,1088.75,0,50,50.00
03/23/2004,17:36,1089.00,1089.00,1089.00,1089.00,11,0,11.00
03/23/2004,17:37,1089.00,1089.00,1089.00,1089.00,5,0,5.00
03/23/2004,17:38,1088.75,1088.75,1088.75,1088.75,0,1,1.00
03/23/2004,17:39,1088.75,1088.75,1088.75,1088.75,0,18,18.00
03/23/2004,17:40,1088.75,1089.00,1088.75,1089.00,5,34,39.00
03/23/2004,17:41,1089.00,1089.00,1088.75,1088.75,1,15,16.00
03/23/2004,17:43,1089.00,1089.00,1088.50,1088.75,29,5,34.00
03/23/2004,17:46,1088.75,1088.75,1088.75,1088.75,8,0,8.00
03/23/2004,17:47,1088.75,1089.00,1088.75,1089.00,9,0,9.00
03/23/2004,17:48,1088.75,1088.75,1088.75,1088.75,0,1,1.00
03/23/2004,17:49,1089.00,1089.00,1089.00,1089.00,1,0,1.00
03/23/2004,17:50,1088.75,1088.75,1088.75,1088.75,0,5,5.00
03/23/2004,17:51,1088.75,1088.75,1088.75,1088.75,0,10,10.00
03/23/2004,17:52,1088.75,1088.75,1088.75,1088.75,0,3,3.00
03/23/2004,17:54,1089.00,1089.00,1088.25,1088.25,1,69,70.00
03/23/2004,17:55,1088.00,1088.00,1087.75,1088.00,13,96,109.00
03/23/2004,17:56,1087.75,1088.50,1087.75,1088.50,77,2,79.00
03/23/2004,17:57,1088.25,1088.50,1088.00,1088.50,2,3,5.00
03/23/2004,17:58,1088.25,1088.25,1088.00,1088.25,3,10,13.00
03/23/2004,17:59,1088.25,1088.25,1088.00,1088.25,24,30,54.00
03/23/2004,18:00,1088.25,1088.50,1088.25,1088.50,20,0,20.00
03/23/2004,18:01,1088.25,1088.25,1088.00,1088.00,0,57,57.00
03/23/2004,18:02,1088.00,1088.00,1088.00,1088.00,0,6,6.00
03/23/2004,18:03,1088.25,1088.25,1088.00,1088.25,19,6,25.00
03/23/2004,18:04,1088.50,1088.50,1088.50,1088.50,26,0,26.00
03/23/2004,18:05,1088.25,1088.50,1088.25,1088.50,1,1,2.00
03/23/2004,18:07,1088.25,1088.25,1088.25,1088.25,0,4,4.00
03/23/2004,18:08,1088.50,1088.50,1088.50,1088.50,9,0,9.00
03/23/2004,18:09,1088.50,1088.50,1088.50,1088.50,20,0,20.00
03/23/2004,18:10,1088.50,1088.50,1088.50,1088.50,40,0,40.00
03/23/2004,18:11,1088.50,1088.50,1088.50,1088.50,3,0,3.00
03/23/2004,18:13,1088.50,1088.50,1088.50,1088.50,17,0,17.00
03/23/2004,18:14,1088.50,1088.75,1088.50,1088.75,11,0,11.00
03/23/2004,18:15,1088.75,1088.75,1088.75,1088.75,1,0,1.00
03/23/2004,18:16,1088.75,1088.75,1088.75,1088.75,2,0,2.00
03/23/2004,18:17,1088.75,1088.75,1088.75,1088.75,46,0,46.00
03/23/2004,18:18,1088.75,1089.00,1088.75,1089.00,12,0,12.00
03/23/2004,18:19,1088.75,1088.75,1088.75,1088.75,0,12,12.00
03/23/2004,18:21,1088.75,1088.75,1088.75,1088.75,0,3,3.00
03/23/2004,18:22,1088.75,1088.75,1088.75,1088.75,0,6,6.00
03/23/2004,18:23,1089.00,1089.00,1089.00,1089.00,58,0,58.00
03/23/2004,18:24,1089.00,1089.00,1089.00,1089.00,4,0,4.00
03/23/2004,18:25,1089.00,1089.00,1089.00,1089.00,6,0,6.00
03/23/2004,18:26,1089.00,1089.00,1089.00,1089.00,3,0,3.00
03/23/2004,18:27,1089.00,1089.00,1088.75,1089.00,4,6,10.00
03/23/2004,18:28,1089.00,1089.00,1089.00,1089.00,17,0,17.00
03/23/2004,18:29,1089.00,1089.25,1089.00,1089.00,8,40,48.00
03/23/2004,18:30,1089.00,1089.00,1089.00,1089.00,0,10,10.00
03/23/2004,18:31,1089.25,1089.25,1089.00,1089.00,3,33,36.00
03/23/2004,18:32,1089.00,1089.00,1089.00,1089.00,0,100,100.00
03/23/2004,18:33,1089.00,1089.00,1089.00,1089.00,0,15,15.00
03/23/2004,18:34,1089.00,1089.00,1089.00,1089.00,0,39,39.00
03/23/2004,18:35,1089.00,1089.00,1089.00,1089.00,0,52,52.00
03/23/2004,18:37,1088.75,1088.75,1088.75,1088.75,0,25,25.00
03/23/2004,18:38,1088.75,1089.00,1088.75,1089.00,1,2,3.00
03/23/2004,18:39,1089.00,1089.00,1089.00,1089.00,3,0,3.00
03/23/2004,18:40,1089.00,1089.00,1089.00,1089.00,21,0,21.00
03/23/2004,18:41,1089.00,1089.00,1089.00,1089.00,3,0,3.00
03/23/2004,18:42,1089.00,1089.00,1089.00,1089.00,6,0,6.00
03/23/2004,18:43,1089.00,1089.25,1089.00,1089.00,55,58,113.00
03/23/2004,18:44,1089.00,1089.00,1088.75,1088.75,9,152,161.00
03/23/2004,18:45,1088.75,1088.75,1088.50,1088.75,136,9,145.00
03/23/2004,18:46,1088.50,1088.50,1088.50,1088.50,0,3,3.00
03/23/2004,18:47,1088.75,1088.75,1088.50,1088.50,2,2,4.00
03/23/2004,18:48,1088.75,1088.75,1088.75,1088.75,8,0,8.00
03/23/2004,18:49,1088.75,1088.75,1088.75,1088.75,13,0,13.00
03/23/2004,18:50,1088.75,1088.75,1088.75,1088.75,47,0,47.00
03/23/2004,18:51,1089.00,1089.00,1089.00,1089.00,56,0,56.00
03/23/2004,18:52,1089.00,1089.00,1089.00,1089.00,14,0,14.00
03/23/2004,18:53,1088.75,1088.75,1088.75,1088.75,0,17,17.00
03/23/2004,18:54,1089.00,1089.00,1088.50,1088.50,2,26,28.00
03/23/2004,18:56,1089.00,1089.00,1088.50,1088.50,1,3,4.00
03/23/2004,18:58,1088.75,1089.00,1088.75,1089.00,3,0,3.00
03/23/2004,19:00,1088.75,1088.75,1088.75,1088.75,0,6,6.00
03/23/2004,19:01,1088.75,1088.75,1088.75,1088.75,0,1,1.00
03/23/2004,19:02,1088.50,1088.50,1088.50,1088.50,0,2,2.00
03/23/2004,19:04,1088.75,1088.75,1088.75,1088.75,6,0,6.00
03/23/2004,19:05,1088.75,1088.75,1088.75,1088.75,1,0,1.00
03/23/2004,19:08,1089.00,1089.00,1088.75,1088.75,24,2,26.00
03/23/2004,19:09,1088.75,1089.25,1088.75,1089.00,1,6,7.00
03/23/2004,19:11,1089.25,1089.25,1089.00,1089.00,2,1,3.00
03/23/2004,19:15,1089.00,1089.00,1089.00,1089.00,0,1,1.00
03/23/2004,19:17,1089.00,1089.00,1088.75,1088.75,1,23,24.00
03/23/2004,19:19,1089.00,1089.00,1089.00,1089.00,6,0,6.00
03/23/2004,19:21,1089.25,1089.25,1089.25,1089.25,18,0,18.00
03/23/2004,19:22,1089.25,1089.25,1089.25,1089.25,16,0,16.00
03/23/2004,19:23,1089.25,1089.25,1089.00,1089.25,38,2,40.00
03/23/2004,19:24,1089.50,1089.50,1089.50,1089.50,2,0,2.00
03/23/2004,19:25,1089.50,1089.50,1089.50,1089.50,3,0,3.00
03/23/2004,19:27,1089.50,1089.50,1089.25,1089.25,7,11,18.00
03/23/2004,19:28,1089.25,1089.50,1089.00,1089.00,9,52,61.00
03/23/2004,19:29,1089.25,1089.25,1089.25,1089.25,21,0,21.00
03/23/2004,19:30,1089.25,1089.50,1089.25,1089.50,7,0,7.00
03/23/2004,19:32,1089.50,1089.50,1089.25,1089.25,1,1,2.00
03/23/2004,19:33,1089.50,1089.50,1089.50,1089.50,1,0,1.00
03/23/2004,19:34,1089.50,1089.50,1089.50,1089.50,2,0,2.00
03/23/2004,19:35,1089.25,1089.50,1089.25,1089.50,4,1,5.00
03/23/2004,19:36,1089.50,1089.50,1089.50,1089.50,28,0,28.00
03/23/2004,19:37,1089.50,1089.50,1089.50,1089.50,1,0,1.00
03/23/2004,19:38,1089.50,1089.50,1089.50,1089.50,59,0,59.00
03/23/2004,19:39,1089.50,1090.00,1089.50,1089.75,214,5,219.00
03/23/2004,19:40,1089.75,1089.75,1089.50,1089.50,2,53,55.00
03/23/2004,19:42,1089.50,1089.50,1089.25,1089.25,0,65,65.00
03/23/2004,19:43,1089.25,1089.25,1089.25,1089.25,0,40,40.00
03/23/2004,19:44,1089.50,1089.50,1089.50,1089.50,1,0,1.00
03/23/2004,19:45,1089.50,1089.50,1089.25,1089.25,9,4,13.00
03/23/2004,19:46,1089.50,1089.50,1089.50,1089.50,4,0,4.00
03/23/2004,19:47,1089.50,1089.50,1089.50,1089.50,2,0,2.00
03/23/2004,19:48,1089.25,1089.50,1089.25,1089.50,103,14,117.00
03/23/2004,19:49,1089.50,1089.50,1089.50,1089.50,20,0,20.00
03/23/2004,19:50,1089.25,1089.25,1089.25,1089.25,0,7,7.00
03/23/2004,19:52,1089.25,1089.25,1089.25,1089.25,0,6,6.00
03/23/2004,19:53,1089.00,1089.25,1089.00,1089.25,2,15,17.00
03/23/2004,19:54,1089.25,1089.25,1089.00,1089.25,46,1,47.00
03/23/2004,19:56,1089.25,1089.25,1089.25,1089.25,20,0,20.00
03/23/2004,19:57,1089.25,1089.25,1089.25,1089.25,33,0,33.00
03/23/2004,19:58,1089.25,1089.50,1089.25,1089.50,37,0,37.00
03/23/2004,19:59,1089.25,1089.25,1089.25,1089.25,0,5,5.00
03/23/2004,20:00,1089.25,1089.25,1089.25,1089.25,0,50,50.00
03/23/2004,20:01,1089.50,1089.50,1089.50,1089.50,22,0,22.00
03/23/2004,20:02,1089.50,1089.50,1089.50,1089.50,17,0,17.00
03/23/2004,20:04,1089.50,1089.50,1089.50,1089.50,7,0,7.00
03/23/2004,20:07,1089.50,1089.75,1089.50,1089.75,3,0,3.00
03/23/2004,20:08,1089.25,1089.50,1089.25,1089.50,1,3,4.00
03/23/2004,20:09,1089.50,1089.50,1089.50,1089.50,20,0,20.00
03/23/2004,20:10,1089.75,1089.75,1089.50,1089.50,4,8,12.00
03/23/2004,20:11,1089.50,1089.50,1089.50,1089.50,0,2,2.00
03/23/2004,20:12,1089.50,1089.50,1089.50,1089.50,0,15,15.00
03/23/2004,20:13,1089.50,1089.50,1089.50,1089.50,0,1,1.00
03/23/2004,20:14,1089.50,1089.50,1089.50,1089.50,0,7,7.00
03/23/2004,20:15,1089.50,1089.50,1089.25,1089.50,1,29,30.00
03/23/2004,20:16,1089.50,1089.50,1089.50,1089.50,1,0,1.00
03/23/2004,20:18,1089.50,1089.50,1089.50,1089.50,1,0,1.00
03/23/2004,20:21,1089.25,1089.25,1089.25,1089.25,0,1,1.00
03/23/2004,20:22,1089.50,1089.50,1089.50,1089.50,1,0,1.00
03/23/2004,20:24,1089.50,1089.50,1089.50,1089.50,22,0,22.00
03/23/2004,20:25,1089.50,1089.50,1089.50,1089.50,7,0,7.00
03/23/2004,20:28,1089.50,1089.50,1089.50,1089.50,5,0,5.00
03/23/2004,20:29,1089.75,1089.75,1089.75,1089.75,2,0,2.00
03/23/2004,20:33,1089.50,1089.75,1089.50,1089.75,10,2,12.00
03/23/2004,20:35,1089.75,1089.75,1089.75,1089.75,92,0,92.00
03/23/2004,20:36,1089.75,1090.00,1089.75,1090.00,3,0,3.00
03/23/2004,20:37,1090.00,1090.75,1090.00,1090.50,265,26,291.00
03/23/2004,20:38,1090.50,1090.75,1090.50,1090.75,16,0,16.00
03/23/2004,20:39,1090.50,1090.75,1090.50,1090.50,1,8,9.00
03/23/2004,20:40,1090.50,1090.75,1090.50,1090.50,1,10,11.00
03/23/2004,20:41,1090.25,1090.50,1090.25,1090.25,5,3,8.00
03/23/2004,20:42,1090.25,1090.50,1090.25,1090.50,35,1,36.00
03/23/2004,20:43,1090.50,1090.50,1090.50,1090.50,3,0,3.00
03/23/2004,20:44,1090.75,1090.75,1090.50,1090.75,10,3,13.00
03/23/2004,20:46,1090.75,1090.75,1090.50,1090.50,2,1,3.00
03/23/2004,20:47,1090.50,1090.50,1090.50,1090.50,0,90,90.00
03/23/2004,20:48,1090.25,1090.25,1090.25,1090.25,0,1,1.00
03/23/2004,20:49,1090.50,1090.50,1090.50,1090.50,23,0,23.00
03/23/2004,20:51,1090.50,1090.50,1090.50,1090.50,2,0,2.00
03/23/2004,20:52,1090.50,1090.50,1090.50,1090.50,2,0,2.00
03/23/2004,20:53,1090.75,1090.75,1090.75,1090.75,7,0,7.00
03/23/2004,20:54,1090.75,1090.75,1090.75,1090.75,2,0,2.00
03/23/2004,20:55,1090.75,1090.75,1090.75,1090.75,3,0,3.00
03/23/2004,20:56,1090.75,1090.75,1090.75,1090.75,2,0,2.00
03/23/2004,21:00,1090.50,1090.50,1090.50,1090.50,0,10,10.00
03/23/2004,21:02,1090.75,1090.75,1090.75,1090.75,11,0,11.00
03/23/2004,21:04,1090.75,1090.75,1090.50,1090.50,2,5,7.00
03/23/2004,21:05,1090.50,1090.50,1090.25,1090.25,0,6,6.00
03/23/2004,21:07,1090.25,1090.50,1090.25,1090.50,1,3,4.00
03/23/2004,21:08,1090.50,1090.50,1090.50,1090.50,3,0,3.00
03/23/2004,21:09,1090.25,1090.25,1090.25,1090.25,0,2,2.00
03/23/2004,21:10,1090.50,1090.50,1090.50,1090.50,1,0,1.00
03/23/2004,21:11,1090.50,1090.50,1090.25,1090.25,1,3,4.00
03/23/2004,21:12,1090.25,1090.25,1090.25,1090.25,0,1,1.00
03/23/2004,21:13,1090.50,1090.50,1090.50,1090.50,1,0,1.00
03/23/2004,21:16,1090.25,1090.25,1090.25,1090.25,0,1,1.00
03/23/2004,21:18,1090.25,1090.25,1090.25,1090.25,0,10,10.00
03/23/2004,21:19,1090.50,1090.50,1090.50,1090.50,2,0,2.00
03/23/2004,21:22,1090.50,1090.50,1090.50,1090.50,3,0,3.00
03/23/2004,21:23,1090.25,1090.25,1090.25,1090.25,0,2,2.00
03/23/2004,21:24,1090.50,1090.50,1090.50,1090.50,2,0,2.00
03/23/2004,21:26,1090.25,1090.25,1090.25,1090.25,0,1,1.00
03/23/2004,21:29,1090.25,1090.25,1090.25,1090.25,0,1,1.00
03/23/2004,21:30,1090.50,1090.50,1090.50,1090.50,2,0,2.00
03/23/2004,21:35,1090.25,1090.75,1090.25,1090.50,30,47,77.00
03/23/2004,21:36,1090.50,1090.50,1090.50,1090.50,0,9,9.00
03/23/2004,21:37,1090.75,1090.75,1090.75,1090.75,52,0,52.00
03/23/2004,21:38,1090.75,1090.75,1090.75,1090.75,30,0,30.00
03/23/2004,21:39,1090.75,1090.75,1090.75,1090.75,1,0,1.00
03/23/2004,21:40,1091.00,1091.00,1090.75,1090.75,24,34,58.00
03/23/2004,21:41,1091.00,1091.00,1090.75,1090.75,43,27,70.00
03/23/2004,21:42,1090.50,1090.50,1090.25,1090.25,0,16,16.00
03/23/2004,21:45,1090.50,1090.50,1090.50,1090.50,7,0,7.00
03/23/2004,21:47,1090.50,1090.50,1090.50,1090.50,9,0,9.00
03/23/2004,21:48,1090.50,1090.50,1090.50,1090.50,1,0,1.00
03/23/2004,21:49,1090.75,1090.75,1090.75,1090.75,1,0,1.00
03/23/2004,21:50,1090.50,1090.50,1090.50,1090.50,0,1,1.00
03/23/2004,21:51,1090.50,1090.50,1090.50,1090.50,0,5,5.00
03/23/2004,21:55,1090.50,1090.50,1090.50,1090.50,0,2,2.00
03/23/2004,21:56,1090.25,1090.25,1090.25,1090.25,0,5,5.00
03/23/2004,21:59,1090.25,1090.25,1090.25,1090.25,0,56,56.00
03/23/2004,22:01,1090.25,1090.25,1090.25,1090.25,0,17,17.00
03/23/2004,22:04,1090.50,1090.50,1090.50,1090.50,10,0,10.00
03/23/2004,22:05,1090.50,1090.50,1090.50,1090.50,11,0,11.00
03/23/2004,22:06,1090.25,1090.25,1090.25,1090.25,0,22,22.00
03/23/2004,22:08,1090.00,1090.00,1090.00,1090.00,0,1,1.00
03/23/2004,22:10,1090.00,1090.25,1090.00,1090.25,15,1,16.00
03/23/2004,22:11,1090.50,1090.75,1090.50,1090.75,21,0,21.00
03/23/2004,22:13,1090.50,1090.50,1090.50,1090.50,0,3,3.00
03/23/2004,22:14,1090.50,1090.50,1090.50,1090.50,0,20,20.00
03/23/2004,22:15,1090.75,1090.75,1090.75,1090.75,3,0,3.00
03/23/2004,22:22,1090.75,1090.75,1090.75,1090.75,1,0,1.00
03/23/2004,22:23,1090.75,1090.75,1090.75,1090.75,2,0,2.00
03/23/2004,22:27,1090.50,1090.50,1090.50,1090.50,0,3,3.00
03/23/2004,22:28,1090.75,1090.75,1090.50,1090.50,1,3,4.00
03/23/2004,22:30,1090.50,1090.50,1090.50,1090.50,0,26,26.00
03/23/2004,22:34,1090.25,1090.50,1090.25,1090.50,13,1,14.00
03/23/2004,22:35,1090.25,1090.25,1090.25,1090.25,0,2,2.00
03/23/2004,22:36,1090.50,1090.50,1090.50,1090.50,4,0,4.00
03/23/2004,22:37,1090.50,1090.50,1090.25,1090.25,5,5,10.00
03/23/2004,22:38,1090.25,1090.25,1090.25,1090.25,0,10,10.00
03/23/2004,22:39,1090.25,1090.25,1090.00,1090.25,7,10,17.00
03/23/2004,22:40,1090.50,1090.50,1090.50,1090.50,5,0,5.00
03/23/2004,22:43,1090.25,1090.25,1090.25,1090.25,0,7,7.00
03/23/2004,22:46,1090.25,1090.25,1090.25,1090.25,0,6,6.00
03/23/2004,22:47,1090.25,1090.25,1090.25,1090.25,0,21,21.00
03/23/2004,22:48,1090.50,1090.50,1090.50,1090.50,1,0,1.00
03/23/2004,22:51,1090.25,1090.25,1090.25,1090.25,0,10,10.00
03/23/2004,22:52,1090.25,1090.25,1090.25,1090.25,0,2,2.00
03/23/2004,22:56,1090.25,1090.25,1090.25,1090.25,0,13,13.00
03/23/2004,23:05,1090.25,1090.25,1090.25,1090.25,0,8,8.00
03/23/2004,23:06,1090.25,1090.25,1090.25,1090.25,0,12,12.00
03/23/2004,23:08,1090.25,1090.25,1090.25,1090.25,0,1,1.00
03/23/2004,23:13,1090.50,1090.50,1090.50,1090.50,1,0,1.00
03/23/2004,23:14,1090.50,1090.50,1090.50,1090.50,10,0,10.00
03/23/2004,23:15,1090.25,1090.50,1090.25,1090.50,2,5,7.00
03/23/2004,23:16,1090.50,1090.50,1090.50,1090.50,1,0,1.00
03/23/2004,23:18,1090.50,1090.75,1090.50,1090.50,18,1,19.00
03/23/2004,23:20,1090.50,1090.50,1090.50,1090.50,0,1,1.00
03/23/2004,23:22,1090.50,1090.50,1090.50,1090.50,0,2,2.00
03/23/2004,23:27,1090.75,1090.75,1090.75,1090.75,5,0,5.00
03/23/2004,23:31,1090.75,1090.75,1090.75,1090.75,28,0,28.00
03/23/2004,23:32,1091.00,1091.00,1091.00,1091.00,2,0,2.00
03/23/2004,23:33,1090.75,1090.75,1090.75,1090.75,0,2,2.00
03/23/2004,23:35,1091.00,1091.00,1091.00,1091.00,1,0,1.00
03/23/2004,23:37,1091.00,1091.00,1090.75,1090.75,1,5,6.00
03/23/2004,23:40,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/23/2004,23:49,1090.75,1091.00,1090.75,1091.00,2,2,4.00
03/23/2004,23:53,1091.00,1091.00,1090.75,1090.75,2,6,8.00
03/23/2004,23:54,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/23/2004,23:58,1090.75,1090.75,1090.75,1090.75,0,16,16.00
03/24/2004,00:02,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,00:04,1090.75,1090.75,1090.75,1090.75,0,2,2.00
03/24/2004,00:06,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,00:15,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,00:23,1090.75,1090.75,1090.75,1090.75,0,11,11.00
03/24/2004,00:30,1091.00,1091.00,1090.75,1090.75,1,4,5.00
03/24/2004,00:31,1090.75,1091.00,1090.75,1091.00,3,1,4.00
03/24/2004,00:32,1091.00,1091.00,1091.00,1091.00,5,0,5.00
03/24/2004,00:33,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,00:34,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,00:38,1091.00,1091.00,1090.75,1090.75,3,1,4.00
03/24/2004,00:39,1091.00,1091.00,1091.00,1091.00,3,0,3.00
03/24/2004,00:40,1091.00,1091.00,1091.00,1091.00,1,0,1.00
03/24/2004,00:43,1091.00,1091.00,1091.00,1091.00,2,0,2.00
03/24/2004,00:44,1091.00,1091.75,1091.00,1091.50,100,10,110.00
03/24/2004,00:45,1091.50,1091.75,1091.50,1091.75,15,10,25.00
03/24/2004,00:46,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/24/2004,00:47,1091.75,1091.75,1091.75,1091.75,15,0,15.00
03/24/2004,00:48,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/24/2004,00:49,1091.75,1091.75,1091.75,1091.75,12,0,12.00
03/24/2004,00:50,1092.00,1092.50,1092.00,1092.25,230,55,285.00
03/24/2004,00:51,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/24/2004,00:52,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/24/2004,00:53,1092.50,1092.50,1092.25,1092.25,1,3,4.00
03/24/2004,00:54,1092.50,1092.50,1092.25,1092.25,50,15,65.00
03/24/2004,00:55,1092.25,1092.25,1092.25,1092.25,0,25,25.00
03/24/2004,00:56,1092.25,1092.25,1092.25,1092.25,0,3,3.00
03/24/2004,00:57,1092.25,1092.50,1092.25,1092.50,2,15,17.00
03/24/2004,01:00,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/24/2004,01:01,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/24/2004,01:02,1092.25,1092.25,1092.25,1092.25,0,3,3.00
03/24/2004,01:04,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/24/2004,01:08,1092.25,1092.50,1092.25,1092.50,1,1,2.00
03/24/2004,01:09,1092.50,1092.50,1092.50,1092.50,5,0,5.00
03/24/2004,01:13,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/24/2004,01:14,1092.50,1092.75,1092.50,1092.75,97,0,97.00
03/24/2004,01:15,1092.75,1092.75,1092.75,1092.75,21,0,21.00
03/24/2004,01:16,1092.75,1093.00,1092.75,1093.00,21,0,21.00
03/24/2004,01:17,1093.00,1093.00,1092.75,1092.75,1,3,4.00
03/24/2004,01:19,1092.75,1092.75,1092.75,1092.75,0,35,35.00
03/24/2004,01:21,1092.75,1092.75,1092.75,1092.75,0,6,6.00
03/24/2004,01:22,1092.75,1092.75,1092.75,1092.75,0,3,3.00
03/24/2004,01:26,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/24/2004,01:27,1092.75,1092.75,1092.75,1092.75,0,10,10.00
03/24/2004,01:28,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/24/2004,01:29,1092.75,1092.75,1092.75,1092.75,0,10,10.00
03/24/2004,01:30,1092.75,1093.00,1092.75,1093.00,143,10,153.00
03/24/2004,01:31,1093.25,1093.25,1093.00,1093.25,16,4,20.00
03/24/2004,01:32,1093.00,1093.25,1093.00,1093.25,1,2,3.00
03/24/2004,01:33,1093.25,1093.25,1093.00,1093.00,5,1,6.00
03/24/2004,01:35,1093.00,1093.25,1093.00,1093.25,1,6,7.00
03/24/2004,01:36,1093.25,1093.25,1093.25,1093.25,1,0,1.00
03/24/2004,01:37,1093.25,1093.25,1093.00,1093.00,31,1,32.00
03/24/2004,01:39,1093.00,1093.00,1093.00,1093.00,0,28,28.00
03/24/2004,01:41,1093.00,1093.00,1093.00,1093.00,0,86,86.00
03/24/2004,01:42,1093.00,1093.00,1093.00,1093.00,0,22,22.00
03/24/2004,01:44,1093.00,1093.00,1093.00,1093.00,0,30,30.00
03/24/2004,01:45,1092.75,1092.75,1092.50,1092.50,0,35,35.00
03/24/2004,01:46,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,01:47,1092.75,1092.75,1092.50,1092.50,1,1,2.00
03/24/2004,01:48,1092.75,1092.75,1092.75,1092.75,10,0,10.00
03/24/2004,01:49,1092.75,1093.00,1092.75,1093.00,7,0,7.00
03/24/2004,01:51,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/24/2004,01:52,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/24/2004,01:53,1093.00,1093.00,1093.00,1093.00,2,0,2.00
03/24/2004,01:54,1092.75,1092.75,1092.75,1092.75,0,4,4.00
03/24/2004,01:55,1093.00,1093.00,1092.75,1092.75,4,30,34.00
03/24/2004,01:56,1092.50,1092.50,1092.50,1092.50,0,124,124.00
03/24/2004,01:57,1092.75,1092.75,1092.75,1092.75,56,0,56.00
03/24/2004,01:58,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,01:59,1093.00,1093.25,1093.00,1093.25,32,0,32.00
03/24/2004,02:00,1093.25,1093.25,1093.00,1093.00,1,44,45.00
03/24/2004,02:01,1093.00,1093.25,1093.00,1093.25,80,27,107.00
03/24/2004,02:02,1093.25,1093.25,1093.00,1093.25,57,1,58.00
03/24/2004,02:03,1093.50,1093.50,1093.25,1093.50,74,26,100.00
03/24/2004,02:04,1093.25,1093.50,1093.25,1093.50,7,70,77.00
03/24/2004,02:05,1093.50,1093.50,1093.25,1093.25,2,6,8.00
03/24/2004,02:06,1093.25,1093.50,1093.25,1093.50,5,5,10.00
03/24/2004,02:07,1093.25,1093.50,1093.25,1093.50,25,27,52.00
03/24/2004,02:08,1093.25,1093.75,1093.25,1093.50,31,6,37.00
03/24/2004,02:09,1093.75,1093.75,1093.50,1093.50,23,45,68.00
03/24/2004,02:10,1093.50,1093.75,1093.25,1093.25,110,162,272.00
03/24/2004,02:11,1093.25,1093.50,1093.25,1093.50,28,56,84.00
03/24/2004,02:12,1093.25,1093.75,1093.25,1093.75,111,18,129.00
03/24/2004,02:13,1093.75,1093.75,1093.50,1093.75,106,1,107.00
03/24/2004,02:14,1093.75,1094.00,1093.75,1094.00,17,0,17.00
03/24/2004,02:15,1093.75,1094.00,1093.75,1093.75,1,7,8.00
03/24/2004,02:16,1093.75,1093.75,1093.50,1093.75,2,114,116.00
03/24/2004,02:17,1093.75,1093.75,1093.50,1093.50,1,6,7.00
03/24/2004,02:18,1093.50,1093.50,1093.50,1093.50,0,25,25.00
03/24/2004,02:19,1093.50,1093.75,1093.50,1093.50,2,11,13.00
03/24/2004,02:20,1093.50,1093.50,1093.25,1093.25,0,21,21.00
03/24/2004,02:21,1093.25,1093.50,1093.25,1093.50,24,1,25.00
03/24/2004,02:22,1093.50,1093.50,1093.25,1093.25,3,35,38.00
03/24/2004,02:23,1093.25,1093.50,1093.25,1093.25,1,64,65.00
03/24/2004,02:24,1093.00,1093.50,1092.75,1093.50,40,53,93.00
03/24/2004,02:25,1093.75,1093.75,1093.75,1093.75,6,0,6.00
03/24/2004,02:26,1093.50,1093.75,1093.50,1093.75,10,2,12.00
03/24/2004,02:27,1093.50,1093.75,1093.50,1093.50,183,79,262.00
03/24/2004,02:28,1093.50,1093.75,1093.50,1093.75,80,41,121.00
03/24/2004,02:29,1093.75,1094.00,1093.75,1093.75,199,58,257.00
03/24/2004,02:30,1093.75,1094.25,1093.75,1094.25,332,166,498.00
03/24/2004,02:31,1094.00,1094.25,1094.00,1094.00,1,24,25.00
03/24/2004,02:32,1094.00,1094.25,1094.00,1094.00,3,123,126.00
03/24/2004,02:33,1094.25,1094.75,1094.25,1094.75,246,4,250.00
03/24/2004,02:34,1094.75,1094.75,1094.50,1094.75,63,1,64.00
03/24/2004,02:35,1094.75,1095.00,1094.75,1095.00,100,0,100.00
03/24/2004,02:36,1094.75,1095.00,1094.75,1094.75,3,7,10.00
03/24/2004,02:37,1094.75,1094.75,1094.75,1094.75,0,51,51.00
03/24/2004,02:38,1094.75,1094.75,1094.75,1094.75,0,105,105.00
03/24/2004,02:39,1094.75,1094.75,1094.50,1094.75,27,53,80.00
03/24/2004,02:40,1094.75,1095.00,1094.75,1095.00,4,0,4.00
03/24/2004,02:41,1095.00,1095.00,1094.75,1095.00,89,1,90.00
03/24/2004,02:42,1095.00,1095.25,1095.00,1095.25,163,0,163.00
03/24/2004,02:43,1095.25,1095.25,1094.75,1094.75,2,101,103.00
03/24/2004,02:44,1094.75,1094.75,1093.50,1093.75,39,228,267.00
03/24/2004,02:45,1094.00,1094.50,1094.00,1094.50,60,0,60.00
03/24/2004,02:46,1094.50,1095.00,1094.50,1095.00,144,0,144.00
03/24/2004,02:47,1095.00,1095.00,1094.75,1095.00,15,5,20.00
03/24/2004,02:48,1095.00,1095.00,1094.75,1094.75,7,55,62.00
03/24/2004,02:49,1094.75,1095.00,1094.75,1095.00,1,42,43.00
03/24/2004,02:50,1094.75,1094.75,1094.50,1094.50,0,31,31.00
03/24/2004,02:51,1094.50,1094.75,1094.25,1094.25,28,20,48.00
03/24/2004,02:52,1094.25,1094.50,1094.25,1094.50,9,1,10.00
03/24/2004,02:53,1094.50,1094.50,1094.25,1094.25,4,6,10.00
03/24/2004,02:54,1094.25,1094.50,1094.25,1094.25,20,9,29.00
03/24/2004,02:55,1094.50,1094.50,1094.25,1094.25,5,30,35.00
03/24/2004,02:56,1094.25,1094.50,1094.25,1094.25,1,42,43.00
03/24/2004,02:57,1094.25,1094.25,1094.25,1094.25,0,9,9.00
03/24/2004,02:58,1094.25,1094.50,1094.25,1094.50,76,2,78.00
03/24/2004,02:59,1094.50,1094.50,1094.50,1094.50,81,0,81.00
03/24/2004,03:00,1094.50,1094.75,1094.50,1094.75,56,0,56.00
03/24/2004,03:01,1094.75,1094.75,1094.75,1094.75,12,0,12.00
03/24/2004,03:02,1094.75,1094.75,1094.75,1094.75,2,0,2.00
03/24/2004,03:03,1094.50,1094.75,1094.25,1094.25,20,102,122.00
03/24/2004,03:04,1094.25,1094.50,1094.25,1094.25,135,79,214.00
03/24/2004,03:05,1094.25,1094.25,1094.25,1094.25,0,6,6.00
03/24/2004,03:06,1094.25,1094.25,1094.25,1094.25,0,43,43.00
03/24/2004,03:07,1094.00,1094.25,1094.00,1094.00,3,20,23.00
03/24/2004,03:09,1094.00,1094.00,1094.00,1094.00,0,6,6.00
03/24/2004,03:11,1094.00,1094.00,1094.00,1094.00,0,47,47.00
03/24/2004,03:12,1094.25,1094.25,1094.00,1094.00,78,1,79.00
03/24/2004,03:13,1094.25,1094.25,1094.25,1094.25,11,0,11.00
03/24/2004,03:14,1094.00,1094.25,1094.00,1094.25,15,33,48.00
03/24/2004,03:15,1094.00,1094.25,1094.00,1094.00,5,19,24.00
03/24/2004,03:16,1094.25,1094.50,1094.25,1094.50,30,0,30.00
03/24/2004,03:17,1094.50,1094.50,1094.50,1094.50,8,0,8.00
03/24/2004,03:18,1094.50,1094.75,1094.50,1094.75,7,0,7.00
03/24/2004,03:19,1094.50,1094.50,1094.50,1094.50,0,1,1.00
03/24/2004,03:20,1094.25,1094.25,1094.00,1094.25,7,20,27.00
03/24/2004,03:21,1094.25,1094.25,1094.00,1094.00,1,50,51.00
03/24/2004,03:22,1094.00,1094.00,1093.50,1093.50,1,65,66.00
03/24/2004,03:23,1093.50,1093.50,1093.50,1093.50,0,20,20.00
03/24/2004,03:24,1093.75,1093.75,1093.75,1093.75,33,0,33.00
03/24/2004,03:25,1093.75,1093.75,1093.75,1093.75,4,0,4.00
03/24/2004,03:26,1093.75,1094.00,1093.50,1093.50,10,2,12.00
03/24/2004,03:27,1093.50,1093.50,1093.25,1093.25,5,50,55.00
03/24/2004,03:28,1093.25,1093.25,1093.25,1093.25,0,11,11.00
03/24/2004,03:29,1093.25,1093.25,1093.25,1093.25,0,10,10.00
03/24/2004,03:30,1093.50,1093.50,1093.50,1093.50,25,0,25.00
03/24/2004,03:31,1093.50,1093.50,1093.50,1093.50,2,0,2.00
03/24/2004,03:32,1093.25,1093.25,1093.25,1093.25,0,3,3.00
03/24/2004,03:33,1093.25,1093.75,1093.25,1093.75,68,12,80.00
03/24/2004,03:34,1093.75,1094.00,1093.75,1093.75,10,26,36.00
03/24/2004,03:35,1093.75,1094.50,1093.75,1094.00,110,47,157.00
03/24/2004,03:36,1094.25,1094.50,1094.25,1094.25,20,8,28.00
03/24/2004,03:37,1094.25,1094.50,1094.25,1094.50,64,39,103.00
03/24/2004,03:38,1094.25,1094.75,1094.25,1094.50,2,11,13.00
03/24/2004,03:39,1094.75,1095.00,1094.25,1094.25,102,36,138.00
03/24/2004,03:40,1094.00,1094.25,1093.75,1093.75,13,50,63.00
03/24/2004,03:41,1093.75,1094.00,1093.75,1093.75,11,3,14.00
03/24/2004,03:42,1094.00,1094.00,1094.00,1094.00,2,0,2.00
03/24/2004,03:43,1094.00,1094.00,1093.75,1093.75,18,1,19.00
03/24/2004,03:44,1094.00,1094.00,1094.00,1094.00,44,0,44.00
03/24/2004,03:45,1094.00,1094.25,1094.00,1094.25,25,0,25.00
03/24/2004,03:46,1094.50,1094.50,1094.50,1094.50,19,0,19.00
03/24/2004,03:47,1094.75,1094.75,1094.25,1094.25,10,32,42.00
03/24/2004,03:48,1094.00,1094.50,1094.00,1094.00,3,5,8.00
03/24/2004,03:49,1094.25,1094.25,1094.25,1094.25,9,0,9.00
03/24/2004,03:50,1094.25,1094.25,1094.25,1094.25,1,0,1.00
03/24/2004,03:51,1094.25,1094.25,1094.25,1094.25,9,0,9.00
03/24/2004,03:52,1094.00,1094.00,1094.00,1094.00,0,7,7.00
03/24/2004,03:53,1094.00,1094.00,1093.75,1093.75,0,58,58.00
03/24/2004,03:54,1094.00,1094.00,1094.00,1094.00,27,0,27.00
03/24/2004,03:56,1094.00,1094.00,1094.00,1094.00,31,0,31.00
03/24/2004,03:57,1094.00,1094.25,1094.00,1094.25,44,0,44.00
03/24/2004,03:58,1094.25,1094.25,1094.25,1094.25,6,0,6.00
03/24/2004,04:00,1094.00,1094.00,1094.00,1094.00,0,44,44.00
03/24/2004,04:01,1094.00,1094.00,1094.00,1094.00,0,13,13.00
03/24/2004,04:02,1094.00,1094.00,1094.00,1094.00,0,2,2.00
03/24/2004,04:03,1094.25,1094.50,1094.00,1094.00,38,2,40.00
03/24/2004,04:04,1094.25,1094.25,1093.75,1094.00,2,37,39.00
03/24/2004,04:05,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/24/2004,04:06,1094.25,1094.25,1094.00,1094.25,37,1,38.00
03/24/2004,04:07,1094.25,1094.25,1094.25,1094.25,16,0,16.00
03/24/2004,04:09,1094.25,1094.25,1094.25,1094.25,5,0,5.00
03/24/2004,04:11,1094.00,1094.25,1094.00,1094.00,3,75,78.00
03/24/2004,04:12,1094.00,1094.00,1094.00,1094.00,0,13,13.00
03/24/2004,04:13,1094.00,1094.00,1094.00,1094.00,0,28,28.00
03/24/2004,04:14,1094.00,1094.00,1094.00,1094.00,0,8,8.00
03/24/2004,04:16,1094.00,1094.00,1094.00,1094.00,0,10,10.00
03/24/2004,04:18,1093.75,1093.75,1093.75,1093.75,0,5,5.00
03/24/2004,04:19,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/24/2004,04:20,1093.75,1093.75,1093.75,1093.75,0,12,12.00
03/24/2004,04:21,1093.75,1093.75,1093.75,1093.75,0,12,12.00
03/24/2004,04:22,1094.00,1094.00,1094.00,1094.00,37,0,37.00
03/24/2004,04:23,1094.00,1094.00,1094.00,1094.00,1,0,1.00
03/24/2004,04:25,1093.75,1093.75,1093.75,1093.75,0,4,4.00
03/24/2004,04:26,1093.75,1093.75,1093.75,1093.75,0,3,3.00
03/24/2004,04:27,1093.75,1093.75,1093.75,1093.75,0,2,2.00
03/24/2004,04:28,1094.00,1094.00,1093.75,1093.75,1,1,2.00
03/24/2004,04:31,1094.00,1094.00,1093.75,1094.00,5,25,30.00
03/24/2004,04:32,1093.75,1093.75,1093.75,1093.75,0,1,1.00
03/24/2004,04:33,1093.75,1094.00,1093.75,1094.00,1,6,7.00
03/24/2004,04:34,1093.75,1094.00,1093.50,1093.50,1,162,163.00
03/24/2004,04:35,1093.75,1093.75,1093.50,1093.50,1,13,14.00
03/24/2004,04:36,1093.50,1093.50,1093.25,1093.25,0,60,60.00
03/24/2004,04:37,1093.50,1093.50,1093.25,1093.25,2,13,15.00
03/24/2004,04:38,1093.25,1093.25,1093.00,1093.25,23,100,123.00
03/24/2004,04:39,1093.00,1093.00,1093.00,1093.00,0,9,9.00
03/24/2004,04:40,1093.00,1093.00,1093.00,1093.00,0,9,9.00
03/24/2004,04:41,1093.00,1093.00,1092.75,1092.75,32,60,92.00
03/24/2004,04:42,1093.00,1093.25,1093.00,1093.00,67,32,99.00
03/24/2004,04:43,1092.75,1093.00,1092.75,1093.00,87,8,95.00
03/24/2004,04:44,1093.00,1093.00,1093.00,1093.00,16,0,16.00
03/24/2004,04:45,1092.75,1093.00,1092.75,1093.00,26,8,34.00
03/24/2004,04:46,1093.00,1093.00,1092.75,1092.75,10,10,20.00
03/24/2004,04:47,1092.75,1093.00,1092.75,1092.75,1,47,48.00
03/24/2004,04:48,1092.75,1092.75,1092.75,1092.75,0,6,6.00
03/24/2004,04:49,1092.50,1092.50,1092.50,1092.50,0,22,22.00
03/24/2004,04:50,1092.75,1092.75,1092.50,1092.50,20,20,40.00
03/24/2004,04:51,1092.50,1092.75,1092.25,1092.75,6,67,73.00
03/24/2004,04:52,1092.50,1092.50,1092.25,1092.50,15,32,47.00
03/24/2004,04:53,1092.50,1092.50,1092.25,1092.25,24,7,31.00
03/24/2004,04:54,1092.50,1092.50,1092.50,1092.50,22,0,22.00
03/24/2004,04:55,1092.50,1092.75,1092.50,1092.75,29,0,29.00
03/24/2004,04:56,1092.75,1092.75,1092.50,1092.50,45,23,68.00
03/24/2004,04:57,1092.25,1092.50,1091.75,1091.75,1,104,105.00
03/24/2004,04:58,1092.00,1092.00,1092.00,1092.00,37,0,37.00
03/24/2004,04:59,1092.00,1092.25,1091.75,1091.75,11,96,107.00
03/24/2004,05:00,1091.75,1091.75,1091.50,1091.75,11,41,52.00
03/24/2004,05:01,1091.50,1091.75,1091.50,1091.50,3,123,126.00
03/24/2004,05:02,1091.50,1091.75,1091.25,1091.50,37,44,81.00
03/24/2004,05:03,1091.50,1091.50,1090.75,1091.00,32,124,156.00
03/24/2004,05:04,1090.75,1091.00,1090.50,1091.00,36,116,152.00
03/24/2004,05:05,1091.00,1091.00,1090.50,1090.50,20,151,171.00
03/24/2004,05:06,1090.50,1090.50,1090.00,1090.25,68,86,154.00
03/24/2004,05:07,1090.25,1090.50,1089.75,1090.00,19,199,218.00
03/24/2004,05:08,1090.00,1090.50,1089.75,1090.50,131,83,214.00
03/24/2004,05:09,1090.50,1090.75,1090.50,1090.75,104,49,153.00
03/24/2004,05:10,1090.75,1091.00,1090.25,1090.50,24,98,122.00
03/24/2004,05:11,1090.50,1090.50,1090.00,1090.25,27,69,96.00
03/24/2004,05:12,1090.25,1090.25,1090.25,1090.25,70,0,70.00
03/24/2004,05:13,1090.00,1090.25,1089.75,1089.75,2,50,52.00
03/24/2004,05:14,1089.75,1090.00,1089.75,1090.00,24,29,53.00
03/24/2004,05:15,1090.25,1090.50,1090.25,1090.50,65,0,65.00
03/24/2004,05:16,1090.50,1090.75,1090.25,1090.25,58,22,80.00
03/24/2004,05:17,1090.25,1090.25,1090.25,1090.25,0,1,1.00
03/24/2004,05:18,1090.25,1090.50,1090.00,1090.00,24,33,57.00
03/24/2004,05:19,1089.75,1090.00,1089.50,1089.50,31,220,251.00
03/24/2004,05:20,1089.75,1089.75,1089.50,1089.75,58,15,73.00
03/24/2004,05:21,1089.75,1089.75,1089.75,1089.75,43,0,43.00
03/24/2004,05:22,1089.75,1089.75,1089.75,1089.75,32,0,32.00
03/24/2004,05:23,1089.75,1089.75,1089.75,1089.75,36,0,36.00
03/24/2004,05:24,1089.50,1089.50,1089.00,1089.00,0,314,314.00
03/24/2004,05:25,1089.00,1089.00,1089.00,1089.00,0,77,77.00
03/24/2004,05:26,1089.00,1089.75,1089.00,1089.75,64,2,66.00
03/24/2004,05:27,1089.75,1090.00,1089.75,1089.75,27,3,30.00
03/24/2004,05:28,1090.00,1090.25,1090.00,1090.00,32,31,63.00
03/24/2004,05:29,1090.00,1090.25,1090.00,1090.25,5,22,27.00
03/24/2004,05:30,1090.25,1090.25,1090.00,1090.00,25,49,74.00
03/24/2004,05:31,1090.00,1090.25,1090.00,1090.00,2,9,11.00
03/24/2004,05:32,1090.00,1090.25,1090.00,1090.00,10,6,16.00
03/24/2004,05:33,1090.25,1090.50,1090.25,1090.50,42,0,42.00
03/24/2004,05:34,1090.50,1090.75,1090.50,1090.75,68,0,68.00
03/24/2004,05:35,1090.75,1091.00,1090.75,1091.00,44,31,75.00
03/24/2004,05:36,1091.00,1091.00,1090.75,1090.75,18,27,45.00
03/24/2004,05:37,1090.50,1090.50,1090.50,1090.50,0,41,41.00
03/24/2004,05:39,1090.25,1090.50,1090.25,1090.50,53,1,54.00
03/24/2004,05:40,1090.50,1090.50,1090.00,1090.25,4,82,86.00
03/24/2004,05:41,1090.00,1090.00,1089.75,1089.75,0,23,23.00
03/24/2004,05:42,1089.75,1090.00,1089.75,1090.00,1,35,36.00
03/24/2004,05:43,1090.00,1090.75,1090.00,1090.75,68,0,68.00
03/24/2004,05:44,1090.75,1091.25,1090.75,1091.00,210,15,225.00
03/24/2004,05:45,1091.00,1091.25,1091.00,1091.00,2,174,176.00
03/24/2004,05:46,1090.75,1091.00,1090.50,1091.00,75,32,107.00
03/24/2004,05:47,1091.00,1091.00,1090.25,1090.25,13,110,123.00
03/24/2004,05:48,1090.50,1090.75,1090.25,1090.25,11,28,39.00
03/24/2004,05:49,1090.50,1090.50,1090.50,1090.50,3,0,3.00
03/24/2004,05:50,1090.50,1090.50,1090.50,1090.50,6,0,6.00
03/24/2004,05:51,1090.25,1090.50,1090.25,1090.50,11,11,22.00
03/24/2004,05:52,1090.50,1090.50,1090.25,1090.25,124,35,159.00
03/24/2004,05:53,1090.25,1090.25,1089.75,1089.75,1,86,87.00
03/24/2004,05:54,1090.00,1090.00,1089.75,1089.75,44,20,64.00
03/24/2004,05:55,1089.75,1089.75,1088.75,1089.00,17,230,247.00
03/24/2004,05:56,1089.00,1089.00,1088.75,1089.00,111,17,128.00
03/24/2004,05:57,1089.00,1089.25,1089.00,1089.25,124,0,124.00
03/24/2004,05:58,1089.25,1089.50,1089.25,1089.25,61,5,66.00
03/24/2004,05:59,1089.25,1089.50,1089.00,1089.00,77,65,142.00
03/24/2004,06:00,1089.00,1089.00,1088.75,1089.00,3,130,133.00
03/24/2004,06:01,1088.75,1089.00,1088.75,1088.75,1,85,86.00
03/24/2004,06:02,1088.75,1088.75,1088.25,1088.25,79,307,386.00
03/24/2004,06:03,1088.00,1088.50,1087.75,1088.50,175,242,417.00
03/24/2004,06:04,1088.25,1088.25,1087.50,1087.75,193,527,720.00
03/24/2004,06:05,1087.75,1088.00,1087.75,1088.00,213,37,250.00
03/24/2004,06:06,1088.00,1088.75,1088.00,1088.50,210,75,285.00
03/24/2004,06:07,1088.25,1088.75,1088.25,1088.25,8,81,89.00
03/24/2004,06:08,1088.00,1088.25,1087.75,1088.00,11,110,121.00
03/24/2004,06:09,1088.00,1088.50,1088.00,1088.50,69,0,69.00
03/24/2004,06:10,1088.50,1088.75,1088.50,1088.75,13,0,13.00
03/24/2004,06:11,1088.75,1088.75,1088.25,1088.25,3,41,44.00
03/24/2004,06:12,1088.50,1088.75,1088.25,1088.75,47,13,60.00
03/24/2004,06:13,1088.75,1089.00,1088.75,1088.75,58,41,99.00
03/24/2004,06:14,1088.75,1088.75,1088.75,1088.75,0,39,39.00
03/24/2004,06:15,1088.75,1088.75,1088.75,1088.75,0,2,2.00
03/24/2004,06:16,1089.00,1089.25,1088.50,1088.75,49,40,89.00
03/24/2004,06:17,1088.50,1088.50,1088.25,1088.50,39,49,88.00
03/24/2004,06:18,1088.50,1089.00,1088.50,1089.00,29,0,29.00
03/24/2004,06:19,1089.00,1089.00,1088.75,1088.75,6,2,8.00
03/24/2004,06:20,1088.75,1088.75,1088.50,1088.75,33,67,100.00
03/24/2004,06:21,1088.75,1088.75,1088.50,1088.75,208,14,222.00
03/24/2004,06:22,1089.00,1089.25,1089.00,1089.25,41,2,43.00
03/24/2004,06:23,1089.25,1089.25,1089.00,1089.00,16,8,24.00
03/24/2004,06:24,1089.25,1089.50,1089.25,1089.25,19,51,70.00
03/24/2004,06:25,1089.25,1089.50,1089.25,1089.25,70,132,202.00
03/24/2004,06:26,1089.50,1089.50,1089.00,1089.00,1,56,57.00
03/24/2004,06:27,1089.25,1089.25,1089.25,1089.25,55,0,55.00
03/24/2004,06:28,1089.25,1089.25,1089.25,1089.25,53,0,53.00
03/24/2004,06:29,1089.50,1089.50,1089.50,1089.50,85,0,85.00
03/24/2004,06:30,1089.50,1089.50,1089.50,1089.50,26,0,26.00
03/24/2004,06:31,1089.50,1089.50,1089.25,1089.50,44,1,45.00
03/24/2004,06:32,1089.25,1089.50,1089.00,1089.00,7,141,148.00
03/24/2004,06:33,1089.00,1089.50,1089.00,1089.25,246,14,260.00
03/24/2004,06:34,1089.50,1089.50,1089.00,1089.25,17,136,153.00
03/24/2004,06:35,1089.00,1089.25,1089.00,1089.25,34,2,36.00
03/24/2004,06:36,1089.25,1089.50,1089.00,1089.25,69,19,88.00
03/24/2004,06:37,1089.25,1089.75,1089.25,1089.25,133,95,228.00
03/24/2004,06:38,1089.50,1089.50,1089.25,1089.50,102,10,112.00
03/24/2004,06:39,1089.50,1089.50,1089.50,1089.50,34,0,34.00
03/24/2004,06:40,1089.50,1089.75,1089.50,1089.50,81,41,122.00
03/24/2004,06:41,1089.50,1089.50,1089.50,1089.50,0,11,11.00
03/24/2004,06:42,1089.50,1089.75,1089.50,1089.75,37,3,40.00
03/24/2004,06:43,1089.75,1090.00,1089.50,1090.00,101,2,103.00
03/24/2004,06:44,1089.75,1090.00,1089.75,1089.75,10,26,36.00
03/24/2004,06:45,1089.75,1090.00,1089.75,1089.75,10,73,83.00
03/24/2004,06:46,1089.75,1089.75,1089.75,1089.75,0,19,19.00
03/24/2004,06:47,1089.75,1090.00,1089.75,1090.00,67,1,68.00
03/24/2004,06:48,1090.00,1090.25,1089.75,1090.00,94,97,191.00
03/24/2004,06:49,1090.00,1090.00,1090.00,1090.00,0,50,50.00
03/24/2004,06:50,1090.00,1090.25,1090.00,1090.25,11,9,20.00
03/24/2004,06:51,1090.25,1090.75,1090.25,1090.50,99,72,171.00
03/24/2004,06:52,1090.50,1090.75,1090.25,1090.75,89,333,422.00
03/24/2004,06:53,1090.75,1091.00,1090.50,1090.75,276,267,543.00
03/24/2004,06:54,1090.75,1091.00,1090.75,1091.00,68,63,131.00
03/24/2004,06:55,1091.00,1091.50,1090.75,1091.50,345,1,346.00
03/24/2004,06:56,1091.50,1091.75,1091.00,1091.50,297,631,928.00
03/24/2004,06:57,1091.25,1092.00,1091.25,1091.50,286,114,400.00
03/24/2004,06:58,1091.50,1091.75,1091.50,1091.50,78,9,87.00
03/24/2004,06:59,1091.50,1091.75,1091.50,1091.50,8,41,49.00
03/24/2004,07:00,1091.50,1091.50,1091.25,1091.25,0,116,116.00
03/24/2004,07:01,1091.25,1091.25,1091.25,1091.25,0,120,120.00
03/24/2004,07:02,1091.25,1091.50,1091.25,1091.50,56,80,136.00
03/24/2004,07:03,1091.75,1092.00,1091.75,1092.00,206,97,303.00
03/24/2004,07:04,1092.00,1092.25,1091.50,1091.75,48,129,177.00
03/24/2004,07:05,1091.50,1092.00,1091.50,1092.00,279,132,411.00
03/24/2004,07:06,1091.75,1092.00,1091.75,1091.75,52,92,144.00
03/24/2004,07:07,1091.50,1091.75,1091.25,1091.50,80,58,138.00
03/24/2004,07:08,1091.75,1092.00,1091.75,1092.00,154,0,154.00
03/24/2004,07:09,1092.00,1092.00,1092.00,1092.00,42,0,42.00
03/24/2004,07:10,1092.00,1092.25,1092.00,1092.00,147,114,261.00
03/24/2004,07:11,1092.00,1092.00,1091.75,1091.75,115,12,127.00
03/24/2004,07:12,1092.00,1092.25,1092.00,1092.00,7,6,13.00
03/24/2004,07:13,1092.00,1092.50,1092.00,1092.50,234,89,323.00
03/24/2004,07:14,1092.50,1092.75,1092.25,1092.50,149,13,162.00
03/24/2004,07:15,1092.50,1093.00,1092.50,1092.75,424,125,549.00
03/24/2004,07:16,1092.75,1092.75,1092.50,1092.50,0,90,90.00
03/24/2004,07:17,1092.50,1092.75,1092.50,1092.50,2,6,8.00
03/24/2004,07:18,1092.50,1092.50,1092.25,1092.25,0,187,187.00
03/24/2004,07:19,1092.25,1092.50,1092.00,1092.00,149,226,375.00
03/24/2004,07:20,1092.00,1092.00,1092.00,1092.00,0,562,562.00
03/24/2004,07:21,1091.75,1092.00,1091.75,1092.00,131,55,186.00
03/24/2004,07:22,1092.00,1092.00,1091.75,1091.75,1,92,93.00
03/24/2004,07:23,1091.75,1091.75,1091.50,1091.50,4,158,162.00
03/24/2004,07:24,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/24/2004,07:25,1091.50,1091.75,1091.25,1091.75,51,105,156.00
03/24/2004,07:26,1091.50,1091.50,1091.25,1091.25,1,48,49.00
03/24/2004,07:27,1091.25,1091.50,1091.25,1091.25,56,120,176.00
03/24/2004,07:28,1091.25,1091.25,1090.75,1091.25,105,62,167.00
03/24/2004,07:29,1091.00,1091.25,1091.00,1091.25,163,23,186.00
03/24/2004,07:30,1091.25,1092.25,1091.00,1091.25,622,262,884.00
03/24/2004,07:31,1091.50,1092.25,1089.50,1089.75,677,1157,1834.00
03/24/2004,07:32,1089.50,1090.75,1089.25,1090.50,699,122,821.00
03/24/2004,07:33,1090.50,1091.50,1090.00,1091.50,570,170,740.00
03/24/2004,07:34,1091.50,1091.50,1091.00,1091.50,59,76,135.00
03/24/2004,07:35,1091.25,1091.25,1090.50,1090.50,63,224,287.00
03/24/2004,07:36,1090.75,1091.00,1090.50,1091.00,258,1,259.00
03/24/2004,07:37,1091.00,1091.50,1091.00,1091.50,193,17,210.00
03/24/2004,07:38,1091.25,1091.75,1091.25,1091.50,113,56,169.00
03/24/2004,07:39,1091.50,1091.75,1091.25,1091.50,146,416,562.00
03/24/2004,07:40,1091.50,1091.50,1091.25,1091.25,191,32,223.00
03/24/2004,07:41,1091.25,1091.50,1091.00,1091.00,59,321,380.00
03/24/2004,07:42,1091.25,1091.25,1091.25,1091.25,53,0,53.00
03/24/2004,07:43,1091.25,1091.50,1091.00,1091.25,158,94,252.00
03/24/2004,07:44,1091.25,1091.50,1091.25,1091.50,84,1,85.00
03/24/2004,07:45,1091.50,1091.50,1091.00,1091.00,45,44,89.00
03/24/2004,07:46,1091.00,1091.25,1090.75,1091.00,8,155,163.00
03/24/2004,07:47,1090.75,1090.75,1090.50,1090.50,1,119,120.00
03/24/2004,07:48,1090.50,1091.00,1090.50,1090.75,155,19,174.00
03/24/2004,07:49,1091.00,1091.25,1090.75,1091.00,241,24,265.00
03/24/2004,07:50,1091.25,1091.25,1091.00,1091.00,4,34,38.00
03/24/2004,07:51,1091.00,1091.25,1090.75,1091.25,117,122,239.00
03/24/2004,07:52,1091.50,1091.50,1091.00,1091.00,1,91,92.00
03/24/2004,07:53,1091.25,1091.25,1091.25,1091.25,122,0,122.00
03/24/2004,07:54,1091.00,1091.50,1091.00,1091.25,23,4,27.00
03/24/2004,07:55,1091.50,1091.50,1091.25,1091.50,188,5,193.00
03/24/2004,07:56,1091.75,1091.75,1091.50,1091.75,8,12,20.00
03/24/2004,07:57,1091.75,1091.75,1091.25,1091.25,166,304,470.00
03/24/2004,07:58,1091.50,1091.50,1091.50,1091.50,115,0,115.00
03/24/2004,07:59,1091.50,1091.75,1091.50,1091.50,12,2,14.00
03/24/2004,08:00,1091.75,1091.75,1091.50,1091.50,29,60,89.00
03/24/2004,08:01,1091.50,1091.75,1091.50,1091.50,12,53,65.00
03/24/2004,08:02,1091.50,1091.75,1091.25,1091.75,50,64,114.00
03/24/2004,08:03,1092.00,1092.25,1091.75,1092.00,244,168,412.00
03/24/2004,08:04,1092.25,1092.50,1092.00,1092.50,350,154,504.00
03/24/2004,08:05,1092.50,1092.50,1092.25,1092.25,15,363,378.00
03/24/2004,08:06,1092.50,1092.50,1092.00,1092.25,51,15,66.00
03/24/2004,08:07,1092.25,1092.50,1092.00,1092.25,314,49,363.00
03/24/2004,08:08,1092.00,1092.50,1092.00,1092.25,237,35,272.00
03/24/2004,08:09,1092.25,1092.25,1092.00,1092.25,92,16,108.00
03/24/2004,08:10,1092.25,1092.25,1092.25,1092.25,61,0,61.00
03/24/2004,08:11,1092.25,1092.50,1092.25,1092.25,204,248,452.00
03/24/2004,08:12,1092.50,1092.50,1092.25,1092.25,87,3,90.00
03/24/2004,08:13,1092.25,1092.25,1092.25,1092.25,0,142,142.00
03/24/2004,08:14,1092.25,1092.50,1091.75,1091.75,12,301,313.00
03/24/2004,08:15,1091.75,1092.00,1091.75,1092.00,125,9,134.00
03/24/2004,08:16,1092.00,1092.00,1091.75,1092.00,27,1,28.00
03/24/2004,08:17,1092.00,1092.50,1092.00,1092.50,335,22,357.00
03/24/2004,08:18,1092.50,1092.50,1092.00,1092.00,17,119,136.00
03/24/2004,08:19,1092.00,1092.25,1092.00,1092.25,3,3,6.00
03/24/2004,08:20,1092.25,1092.50,1092.25,1092.50,90,0,90.00
03/24/2004,08:21,1092.50,1092.50,1092.25,1092.50,178,109,287.00
03/24/2004,08:22,1092.50,1092.75,1092.25,1092.75,376,2,378.00
03/24/2004,08:23,1092.50,1092.75,1092.50,1092.75,42,22,64.00
03/24/2004,08:24,1092.75,1092.75,1092.25,1092.50,39,223,262.00
03/24/2004,08:25,1092.75,1093.00,1092.50,1093.00,360,58,418.00
03/24/2004,08:26,1092.75,1093.00,1092.50,1092.75,50,277,327.00
03/24/2004,08:27,1092.75,1092.75,1092.50,1092.50,72,271,343.00
03/24/2004,08:28,1092.50,1092.75,1092.25,1092.50,100,23,123.00
03/24/2004,08:29,1092.50,1093.00,1092.00,1092.75,488,347,835.00
03/24/2004,08:30,1092.50,1092.75,1092.25,1092.25,298,804,1102.00
03/24/2004,08:31,1092.00,1093.00,1092.00,1092.75,2777,2072,4849.00
03/24/2004,08:32,1092.75,1093.50,1092.50,1093.50,2418,1122,3540.00
03/24/2004,08:33,1093.50,1094.00,1093.00,1093.75,1569,1593,3162.00
03/24/2004,08:34,1093.75,1093.75,1093.00,1093.50,835,1099,1934.00
03/24/2004,08:35,1093.50,1093.75,1092.75,1093.00,1397,915,2312.00
03/24/2004,08:36,1093.00,1093.00,1092.00,1092.00,662,2819,3481.00
03/24/2004,08:37,1092.00,1092.50,1091.50,1092.00,2028,1875,3903.00
03/24/2004,08:38,1092.00,1092.00,1091.00,1091.00,528,2063,2591.00
03/24/2004,08:39,1091.00,1091.25,1090.25,1090.75,1732,2343,4075.00
03/24/2004,08:40,1090.75,1091.25,1090.50,1091.00,1235,1273,2508.00
03/24/2004,08:41,1091.00,1091.75,1091.00,1091.25,1188,822,2010.00
03/24/2004,08:42,1091.25,1091.50,1090.75,1091.25,1059,1200,2259.00
03/24/2004,08:43,1091.25,1091.25,1090.25,1091.00,926,704,1630.00
03/24/2004,08:44,1091.00,1092.50,1090.75,1092.50,2770,592,3362.00
03/24/2004,08:45,1092.50,1094.00,1092.25,1093.75,3284,1712,4996.00
03/24/2004,08:46,1093.75,1094.00,1093.25,1093.50,1038,907,1945.00
03/24/2004,08:47,1093.75,1094.00,1093.25,1093.50,1295,1553,2848.00
03/24/2004,08:48,1093.50,1094.75,1093.50,1094.50,5166,2441,7607.00
03/24/2004,08:49,1094.75,1095.00,1094.25,1094.75,2087,1017,3104.00
03/24/2004,08:50,1094.75,1095.50,1094.50,1094.75,2413,2143,4556.00
03/24/2004,08:51,1094.75,1095.00,1094.50,1094.75,1228,636,1864.00
03/24/2004,08:52,1094.75,1094.75,1094.25,1094.25,233,659,892.00
03/24/2004,08:53,1094.50,1094.50,1094.00,1094.50,283,923,1206.00
03/24/2004,08:54,1094.25,1094.50,1093.50,1093.50,771,1912,2683.00
03/24/2004,08:55,1093.50,1094.00,1093.25,1093.50,427,1109,1536.00
03/24/2004,08:56,1093.25,1093.75,1092.75,1093.75,793,1014,1807.00
03/24/2004,08:57,1093.75,1094.25,1093.75,1093.75,433,219,652.00
03/24/2004,08:58,1093.75,1094.75,1093.75,1094.50,1864,440,2304.00
03/24/2004,08:59,1094.50,1094.50,1093.50,1093.50,686,961,1647.00
03/24/2004,09:00,1093.50,1093.75,1092.75,1093.00,413,1057,1470.00
03/24/2004,09:01,1092.75,1094.00,1092.00,1093.50,2071,3624,5695.00
03/24/2004,09:02,1093.50,1094.00,1093.00,1093.25,985,995,1980.00
03/24/2004,09:03,1093.50,1093.75,1092.00,1092.50,1853,2075,3928.00
03/24/2004,09:04,1092.75,1093.00,1091.75,1092.50,1261,1185,2446.00
03/24/2004,09:05,1092.75,1093.00,1091.75,1091.75,532,1417,1949.00
03/24/2004,09:06,1092.00,1092.75,1091.25,1091.50,657,1894,2551.00
03/24/2004,09:07,1091.25,1092.50,1091.25,1092.25,1946,1427,3373.00
03/24/2004,09:08,1092.25,1092.25,1091.25,1092.25,1437,1172,2609.00
03/24/2004,09:09,1092.25,1092.75,1092.00,1092.75,1206,958,2164.00
03/24/2004,09:10,1092.75,1093.25,1092.50,1092.75,1027,911,1938.00
03/24/2004,09:11,1092.75,1093.25,1092.25,1092.50,595,884,1479.00
03/24/2004,09:12,1092.75,1093.00,1092.50,1092.75,459,248,707.00
03/24/2004,09:13,1093.00,1093.00,1092.00,1092.00,157,1018,1175.00
03/24/2004,09:14,1092.00,1092.50,1091.50,1091.50,167,679,846.00
03/24/2004,09:15,1091.50,1091.50,1090.00,1090.00,1137,3359,4496.00
03/24/2004,09:16,1090.00,1090.75,1090.00,1090.50,927,712,1639.00
03/24/2004,09:17,1090.75,1091.00,1090.50,1090.75,613,443,1056.00
03/24/2004,09:18,1090.75,1091.00,1090.00,1090.00,188,1381,1569.00
03/24/2004,09:19,1090.00,1091.75,1089.75,1091.50,3007,1395,4402.00
03/24/2004,09:20,1091.50,1092.00,1091.00,1092.00,1086,698,1784.00
03/24/2004,09:21,1092.00,1093.75,1092.00,1093.75,4890,870,5760.00
03/24/2004,09:22,1093.75,1094.00,1092.75,1093.00,1951,2354,4305.00
03/24/2004,09:23,1093.00,1093.25,1092.75,1092.75,469,963,1432.00
03/24/2004,09:24,1092.75,1092.75,1092.25,1092.75,481,1064,1545.00
03/24/2004,09:25,1092.75,1092.75,1092.00,1092.50,249,687,936.00
03/24/2004,09:26,1092.50,1093.00,1092.25,1092.75,602,660,1262.00
03/24/2004,09:27,1092.50,1093.50,1092.50,1093.00,1832,717,2549.00
03/24/2004,09:28,1093.00,1093.75,1093.00,1093.50,750,692,1442.00
03/24/2004,09:29,1093.75,1094.50,1093.00,1093.00,2212,1970,4182.00
03/24/2004,09:30,1093.25,1093.25,1091.75,1092.00,567,1614,2181.00
03/24/2004,09:31,1092.00,1092.75,1092.00,1092.00,1480,1303,2783.00
03/24/2004,09:32,1092.00,1092.50,1091.50,1092.50,1079,1344,2423.00
03/24/2004,09:33,1092.75,1093.25,1092.50,1093.00,2208,450,2658.00
03/24/2004,09:34,1093.00,1093.00,1092.50,1092.50,555,702,1257.00
03/24/2004,09:35,1092.50,1092.75,1091.25,1091.25,981,2392,3373.00
03/24/2004,09:36,1091.25,1092.00,1091.25,1091.50,934,814,1748.00
03/24/2004,09:37,1091.25,1091.50,1090.50,1090.75,793,2332,3125.00
03/24/2004,09:38,1090.75,1091.50,1090.50,1090.75,1617,1822,3439.00
03/24/2004,09:39,1090.50,1091.25,1090.50,1091.25,263,335,598.00
03/24/2004,09:40,1091.25,1091.75,1091.00,1091.25,1234,854,2088.00
03/24/2004,09:41,1091.25,1091.50,1091.00,1091.25,410,426,836.00
03/24/2004,09:42,1091.00,1091.50,1090.00,1090.00,367,1959,2326.00
03/24/2004,09:43,1090.00,1090.25,1088.25,1089.25,4217,8917,13134.00
03/24/2004,09:44,1089.00,1089.25,1088.50,1088.50,1169,1591,2760.00
03/24/2004,09:45,1088.50,1089.00,1087.75,1088.25,2514,3632,6146.00
03/24/2004,09:46,1088.50,1089.00,1088.25,1089.00,1962,1231,3193.00
03/24/2004,09:47,1089.00,1089.50,1088.50,1089.50,2039,987,3026.00
03/24/2004,09:48,1089.25,1090.00,1089.25,1089.75,1682,822,2504.00
03/24/2004,09:49,1089.75,1090.75,1089.75,1090.25,1998,1088,3086.00
03/24/2004,09:50,1090.00,1090.75,1090.00,1090.75,791,345,1136.00
03/24/2004,09:51,1090.75,1090.75,1090.00,1090.00,467,1008,1475.00
03/24/2004,09:52,1090.00,1090.25,1089.75,1089.75,280,1449,1729.00
03/24/2004,09:53,1089.75,1089.75,1088.50,1088.75,1635,2169,3804.00
03/24/2004,09:54,1089.00,1090.00,1088.75,1089.75,1477,1114,2591.00
03/24/2004,09:55,1089.50,1090.00,1089.25,1089.50,671,723,1394.00
03/24/2004,09:56,1089.50,1089.50,1089.00,1089.00,455,387,842.00
03/24/2004,09:57,1089.25,1089.25,1088.50,1088.75,573,682,1255.00
03/24/2004,09:58,1088.50,1089.50,1088.50,1089.25,1591,1580,3171.00
03/24/2004,09:59,1089.25,1089.75,1088.75,1089.25,1284,1175,2459.00
03/24/2004,10:00,1089.25,1089.75,1089.00,1089.25,513,77,590.00
03/24/2004,10:01,1089.25,1089.50,1088.75,1088.75,707,895,1602.00
03/24/2004,10:02,1088.75,1089.00,1088.50,1088.50,369,587,956.00
03/24/2004,10:03,1088.50,1089.00,1088.00,1088.75,1545,1521,3066.00
03/24/2004,10:04,1088.50,1088.50,1087.75,1088.50,1118,1892,3010.00
03/24/2004,10:05,1088.50,1089.00,1088.25,1089.00,1082,221,1303.00
03/24/2004,10:06,1089.00,1089.25,1088.75,1088.75,990,1400,2390.00
03/24/2004,10:07,1088.75,1089.00,1088.25,1088.50,253,382,635.00
03/24/2004,10:08,1088.50,1089.00,1086.50,1087.00,2042,6468,8510.00
03/24/2004,10:09,1087.00,1087.75,1085.50,1085.75,6157,9136,15293.00
03/24/2004,10:10,1085.75,1086.25,1084.75,1086.25,5467,4159,9626.00
03/24/2004,10:11,1086.00,1086.25,1085.25,1086.25,2152,3295,5447.00
03/24/2004,10:12,1086.00,1087.25,1086.00,1087.00,3083,2870,5953.00
03/24/2004,10:13,1087.00,1088.00,1087.00,1087.75,2821,1689,4510.00
03/24/2004,10:14,1087.50,1088.25,1087.00,1087.75,2547,1493,4040.00
03/24/2004,10:15,1087.75,1088.00,1086.75,1087.00,1464,2272,3736.00
03/24/2004,10:16,1087.00,1087.00,1086.00,1086.75,1248,1611,2859.00
03/24/2004,10:17,1086.75,1087.50,1086.75,1087.00,878,1363,2241.00
03/24/2004,10:18,1086.75,1087.00,1086.00,1086.75,839,1597,2436.00
03/24/2004,10:19,1086.75,1087.50,1086.75,1087.50,1512,971,2483.00
03/24/2004,10:20,1087.25,1089.50,1087.25,1089.00,7242,2383,9625.00
03/24/2004,10:21,1089.25,1089.75,1089.00,1089.25,2305,1870,4175.00
03/24/2004,10:22,1089.25,1090.25,1089.00,1090.25,2335,818,3153.00
03/24/2004,10:23,1090.25,1091.50,1089.75,1091.50,4802,2227,7029.00
03/24/2004,10:24,1091.25,1091.50,1091.00,1091.25,1357,972,2329.00
03/24/2004,10:25,1091.25,1091.50,1090.75,1090.75,779,1224,2003.00
03/24/2004,10:26,1090.75,1091.00,1089.75,1090.00,754,1892,2646.00
03/24/2004,10:27,1090.00,1091.75,1089.75,1091.75,2082,236,2318.00
03/24/2004,10:28,1091.50,1093.00,1091.25,1092.75,4076,913,4989.00
03/24/2004,10:29,1093.00,1093.00,1092.00,1092.00,959,1333,2292.00
03/24/2004,10:30,1092.00,1092.75,1091.50,1092.75,2877,1336,4213.00
03/24/2004,10:31,1092.75,1093.25,1092.00,1092.25,1690,1180,2870.00
03/24/2004,10:32,1092.25,1092.75,1091.75,1091.75,263,955,1218.00
03/24/2004,10:33,1091.75,1092.25,1091.50,1092.00,759,1339,2098.00
03/24/2004,10:34,1092.00,1092.25,1091.50,1092.00,936,426,1362.00
03/24/2004,10:35,1092.25,1092.50,1092.00,1092.25,338,514,852.00
03/24/2004,10:36,1092.25,1092.75,1092.00,1092.00,1253,716,1969.00
03/24/2004,10:37,1092.00,1092.75,1092.00,1092.50,740,368,1108.00
03/24/2004,10:38,1092.50,1092.50,1091.50,1091.50,427,675,1102.00
03/24/2004,10:39,1091.75,1092.25,1091.50,1092.00,638,340,978.00
03/24/2004,10:40,1092.00,1092.50,1091.75,1092.50,226,95,321.00
03/24/2004,10:41,1092.25,1092.75,1092.25,1092.25,559,229,788.00
03/24/2004,10:42,1092.25,1093.00,1092.25,1092.75,1221,469,1690.00
03/24/2004,10:43,1093.00,1093.25,1092.50,1093.00,1584,817,2401.00
03/24/2004,10:44,1092.75,1092.75,1090.75,1091.25,1443,3121,4564.00
03/24/2004,10:45,1091.25,1091.50,1090.00,1090.00,491,1548,2039.00
03/24/2004,10:46,1090.00,1091.75,1090.00,1091.75,2089,1013,3102.00
03/24/2004,10:47,1091.75,1092.00,1090.75,1090.75,282,960,1242.00
03/24/2004,10:48,1090.75,1091.50,1090.75,1091.00,420,241,661.00
03/24/2004,10:49,1091.00,1091.25,1090.75,1091.00,258,354,612.00
03/24/2004,10:50,1091.25,1091.50,1091.00,1091.00,103,293,396.00
03/24/2004,10:51,1091.00,1091.25,1091.00,1091.00,64,63,127.00
03/24/2004,10:52,1091.00,1092.25,1090.75,1091.75,818,413,1231.00
03/24/2004,10:53,1092.00,1092.50,1091.75,1092.25,647,244,891.00
03/24/2004,10:54,1092.25,1092.50,1092.00,1092.25,319,417,736.00
03/24/2004,10:55,1092.25,1093.25,1092.00,1092.75,2163,765,2928.00
03/24/2004,10:56,1092.50,1092.75,1092.25,1092.50,111,216,327.00
03/24/2004,10:57,1092.25,1092.75,1092.00,1092.50,531,531,1062.00
03/24/2004,10:58,1092.50,1093.00,1092.25,1092.50,361,324,685.00
03/24/2004,10:59,1092.50,1093.25,1092.50,1093.00,1606,837,2443.00
03/24/2004,11:00,1093.00,1093.75,1092.50,1093.25,2436,1139,3575.00
03/24/2004,11:01,1093.50,1095.50,1093.50,1094.75,6630,2179,8809.00
03/24/2004,11:02,1094.75,1095.00,1094.50,1094.75,1004,869,1873.00
03/24/2004,11:03,1094.75,1095.00,1093.75,1093.75,971,1182,2153.00
03/24/2004,11:04,1093.75,1094.25,1093.75,1094.00,418,587,1005.00
03/24/2004,11:05,1094.00,1094.50,1093.75,1094.25,389,315,704.00
03/24/2004,11:06,1094.25,1094.25,1093.50,1093.75,108,923,1031.00
03/24/2004,11:07,1093.75,1095.25,1093.50,1094.75,2182,533,2715.00
03/24/2004,11:08,1094.75,1095.00,1093.75,1094.25,944,1094,2038.00
03/24/2004,11:09,1094.50,1094.50,1094.00,1094.50,447,172,619.00
03/24/2004,11:10,1094.75,1095.00,1094.50,1094.75,219,177,396.00
03/24/2004,11:11,1094.75,1095.00,1094.50,1094.50,420,471,891.00
03/24/2004,11:12,1094.75,1094.75,1094.00,1094.25,518,807,1325.00
03/24/2004,11:13,1094.25,1095.00,1094.25,1094.25,664,303,967.00
03/24/2004,11:14,1094.25,1094.50,1094.00,1094.50,257,181,438.00
03/24/2004,11:15,1094.25,1094.50,1094.00,1094.00,258,266,524.00
03/24/2004,11:16,1094.25,1094.75,1094.00,1094.00,815,591,1406.00
03/24/2004,11:17,1094.00,1094.00,1093.25,1093.50,273,1035,1308.00
03/24/2004,11:18,1093.50,1093.75,1093.50,1093.75,441,169,610.00
03/24/2004,11:19,1094.00,1094.00,1093.25,1093.25,101,435,536.00
03/24/2004,11:20,1093.25,1093.75,1093.25,1093.75,194,158,352.00
03/24/2004,11:21,1093.75,1094.25,1093.50,1094.25,1133,202,1335.00
03/24/2004,11:22,1094.25,1094.50,1094.00,1094.25,535,342,877.00
03/24/2004,11:23,1094.50,1094.75,1094.25,1094.25,541,195,736.00
03/24/2004,11:24,1094.25,1094.25,1093.25,1093.25,65,1023,1088.00
03/24/2004,11:25,1093.50,1093.75,1093.25,1093.75,385,25,410.00
03/24/2004,11:26,1093.75,1094.00,1093.50,1094.00,122,213,335.00
03/24/2004,11:27,1094.00,1094.00,1093.75,1094.00,312,3,315.00
03/24/2004,11:28,1093.75,1094.00,1093.50,1094.00,250,120,370.00
03/24/2004,11:29,1094.25,1095.25,1094.00,1095.25,2276,312,2588.00
03/24/2004,11:30,1095.50,1096.00,1095.00,1095.75,2804,2176,4980.00
03/24/2004,11:31,1096.00,1097.00,1095.75,1096.75,5151,1192,6343.00
03/24/2004,11:32,1097.00,1097.50,1096.50,1097.00,2050,1595,3645.00
03/24/2004,11:33,1097.00,1097.00,1096.00,1096.00,351,1687,2038.00
03/24/2004,11:34,1096.00,1096.75,1096.00,1096.50,803,189,992.00
03/24/2004,11:35,1096.75,1096.75,1096.25,1096.50,303,270,573.00
03/24/2004,11:36,1096.50,1097.25,1096.50,1097.00,1830,496,2326.00
03/24/2004,11:37,1097.00,1097.25,1096.75,1096.75,110,546,656.00
03/24/2004,11:38,1097.00,1097.00,1096.50,1096.75,522,759,1281.00
03/24/2004,11:39,1097.00,1097.00,1096.25,1096.25,127,451,578.00
03/24/2004,11:40,1096.50,1097.00,1096.25,1097.00,977,171,1148.00
03/24/2004,11:41,1097.00,1097.00,1096.75,1096.75,137,49,186.00
03/24/2004,11:42,1096.75,1097.00,1096.25,1096.25,229,981,1210.00
03/24/2004,11:43,1096.50,1096.75,1096.00,1096.50,456,620,1076.00
03/24/2004,11:44,1096.50,1096.75,1096.25,1096.50,228,143,371.00
03/24/2004,11:45,1096.50,1096.50,1096.00,1096.00,56,927,983.00
03/24/2004,11:46,1096.00,1096.25,1095.75,1096.00,536,461,997.00
03/24/2004,11:47,1096.00,1096.25,1095.00,1095.25,420,1845,2265.00
03/24/2004,11:48,1095.50,1095.50,1095.00,1095.25,425,404,829.00
03/24/2004,11:49,1095.25,1095.75,1095.25,1095.50,593,246,839.00
03/24/2004,11:50,1095.75,1095.75,1095.50,1095.75,261,196,457.00
03/24/2004,11:51,1095.75,1096.50,1095.75,1096.00,1128,310,1438.00
03/24/2004,11:52,1096.00,1096.00,1095.50,1095.75,168,158,326.00
03/24/2004,11:53,1095.75,1096.25,1095.75,1096.25,302,33,335.00
03/24/2004,11:54,1096.25,1096.75,1096.25,1096.25,699,246,945.00
03/24/2004,11:55,1096.50,1096.50,1095.25,1095.25,115,1079,1194.00
03/24/2004,11:56,1095.25,1095.50,1094.75,1095.50,633,766,1399.00
03/24/2004,11:57,1095.25,1095.50,1094.50,1095.00,472,640,1112.00
03/24/2004,11:58,1095.00,1095.25,1094.75,1095.25,316,75,391.00
03/24/2004,11:59,1095.50,1095.50,1095.25,1095.25,34,34,68.00
03/24/2004,12:00,1095.25,1095.50,1095.00,1095.00,342,156,498.00
03/24/2004,12:01,1095.25,1095.50,1095.25,1095.50,118,9,127.00
03/24/2004,12:02,1095.50,1095.75,1095.25,1095.50,158,61,219.00
03/24/2004,12:03,1095.50,1095.50,1095.25,1095.25,139,39,178.00
03/24/2004,12:04,1095.75,1095.75,1094.50,1094.50,230,1503,1733.00
03/24/2004,12:05,1094.75,1094.75,1094.25,1094.25,736,1063,1799.00
03/24/2004,12:06,1094.25,1094.50,1093.75,1094.00,300,809,1109.00
03/24/2004,12:07,1094.00,1094.25,1093.75,1094.00,191,693,884.00
03/24/2004,12:08,1094.00,1094.25,1093.75,1094.00,134,51,185.00
03/24/2004,12:09,1094.25,1094.50,1094.25,1094.50,492,348,840.00
03/24/2004,12:10,1094.50,1094.50,1094.25,1094.50,71,45,116.00
03/24/2004,12:11,1094.50,1094.75,1094.25,1094.50,282,138,420.00
03/24/2004,12:12,1094.50,1094.50,1094.00,1094.25,105,670,775.00
03/24/2004,12:13,1094.25,1094.25,1093.50,1093.75,123,550,673.00
03/24/2004,12:14,1093.75,1093.75,1093.25,1093.25,93,714,807.00
03/24/2004,12:15,1093.50,1093.75,1093.25,1093.50,160,444,604.00
03/24/2004,12:16,1093.75,1094.00,1093.50,1093.50,111,497,608.00
03/24/2004,12:17,1093.50,1094.00,1093.50,1093.75,77,387,464.00
03/24/2004,12:18,1093.75,1093.75,1093.50,1093.50,58,346,404.00
03/24/2004,12:19,1093.50,1094.25,1093.50,1094.25,540,59,599.00
03/24/2004,12:20,1094.25,1094.75,1094.00,1094.75,635,190,825.00
03/24/2004,12:21,1094.50,1094.75,1094.25,1094.50,86,320,406.00
03/24/2004,12:22,1094.50,1094.75,1093.75,1094.00,47,671,718.00
03/24/2004,12:23,1093.75,1094.00,1093.50,1093.50,49,472,521.00
03/24/2004,12:24,1093.50,1094.00,1093.50,1094.00,328,16,344.00
03/24/2004,12:25,1094.00,1094.75,1094.00,1094.50,543,152,695.00
03/24/2004,12:26,1094.25,1094.50,1094.25,1094.25,7,108,115.00
03/24/2004,12:27,1094.25,1094.75,1094.25,1094.50,226,310,536.00
03/24/2004,12:28,1094.50,1094.50,1094.25,1094.50,185,32,217.00
03/24/2004,12:29,1094.50,1095.00,1094.50,1094.75,731,68,799.00
03/24/2004,12:30,1095.00,1095.50,1094.75,1095.25,647,214,861.00
03/24/2004,12:31,1095.00,1095.50,1095.00,1095.00,213,126,339.00
03/24/2004,12:32,1095.25,1095.25,1095.00,1095.00,37,19,56.00
03/24/2004,12:33,1095.00,1095.25,1094.50,1094.50,68,344,412.00
03/24/2004,12:34,1094.50,1094.50,1093.75,1094.00,54,880,934.00
03/24/2004,12:35,1093.75,1094.00,1093.25,1093.50,191,701,892.00
03/24/2004,12:36,1093.50,1094.25,1093.50,1093.75,409,361,770.00
03/24/2004,12:37,1093.75,1094.00,1093.50,1093.75,69,249,318.00
03/24/2004,12:38,1093.50,1093.75,1093.25,1093.25,115,292,407.00
03/24/2004,12:39,1093.25,1093.50,1092.25,1092.25,411,2811,3222.00
03/24/2004,12:40,1092.50,1093.25,1092.25,1093.00,580,132,712.00
03/24/2004,12:41,1093.25,1093.75,1093.00,1093.75,776,349,1125.00
03/24/2004,12:42,1093.75,1093.75,1093.25,1093.75,568,280,848.00
03/24/2004,12:43,1093.75,1093.75,1093.25,1093.50,163,250,413.00
03/24/2004,12:44,1093.25,1093.75,1093.25,1093.75,84,48,132.00
03/24/2004,12:45,1093.50,1093.75,1093.00,1093.00,37,238,275.00
03/24/2004,12:46,1093.00,1093.50,1093.00,1093.50,148,51,199.00
03/24/2004,12:47,1093.50,1093.75,1093.25,1093.75,120,8,128.00
03/24/2004,12:48,1093.75,1094.00,1093.50,1093.50,315,137,452.00
03/24/2004,12:49,1093.75,1094.75,1093.50,1094.75,919,110,1029.00
03/24/2004,12:50,1094.75,1094.75,1094.25,1094.25,67,191,258.00
03/24/2004,12:51,1094.25,1094.75,1094.25,1094.50,409,180,589.00
03/24/2004,12:52,1094.50,1094.75,1094.25,1094.50,137,230,367.00
03/24/2004,12:53,1094.50,1094.75,1094.50,1094.50,1,150,151.00
03/24/2004,12:54,1094.75,1094.75,1094.50,1094.50,9,149,158.00
03/24/2004,12:55,1094.75,1094.75,1094.50,1094.75,282,118,400.00
03/24/2004,12:56,1094.75,1095.00,1094.50,1095.00,419,211,630.00
03/24/2004,12:57,1095.00,1095.25,1094.75,1095.25,444,353,797.00
03/24/2004,12:58,1095.25,1095.25,1095.00,1095.25,49,386,435.00
03/24/2004,12:59,1095.25,1095.50,1095.00,1095.25,350,206,556.00
03/24/2004,13:00,1095.25,1095.25,1094.50,1094.50,32,812,844.00
03/24/2004,13:01,1094.50,1094.75,1093.75,1093.75,207,1172,1379.00
03/24/2004,13:02,1093.75,1094.00,1093.25,1093.50,395,937,1332.00
03/24/2004,13:03,1093.50,1093.50,1093.25,1093.50,235,91,326.00
03/24/2004,13:04,1093.25,1093.75,1093.25,1093.75,235,432,667.00
03/24/2004,13:05,1093.75,1094.00,1093.50,1094.00,314,15,329.00
03/24/2004,13:06,1094.00,1094.75,1094.00,1094.00,1540,593,2133.00
03/24/2004,13:07,1094.00,1094.50,1094.00,1094.25,127,171,298.00
03/24/2004,13:08,1094.25,1094.50,1092.75,1093.00,435,2136,2571.00
03/24/2004,13:09,1093.00,1093.25,1092.75,1093.00,340,341,681.00
03/24/2004,13:10,1093.25,1094.00,1093.00,1093.75,738,68,806.00
03/24/2004,13:11,1094.00,1094.00,1093.25,1093.25,225,350,575.00
03/24/2004,13:12,1093.50,1093.75,1093.25,1093.75,312,96,408.00
03/24/2004,13:13,1094.00,1094.50,1093.75,1094.50,1076,49,1125.00
03/24/2004,13:14,1094.50,1094.75,1093.75,1093.75,526,838,1364.00
03/24/2004,13:15,1093.75,1094.50,1093.75,1094.25,328,204,532.00
03/24/2004,13:16,1094.25,1094.50,1094.00,1094.25,9,90,99.00
03/24/2004,13:17,1094.00,1094.25,1093.00,1093.50,128,984,1112.00
03/24/2004,13:18,1093.25,1093.25,1092.25,1093.25,942,2266,3208.00
03/24/2004,13:19,1093.00,1093.25,1091.75,1092.00,213,2639,2852.00
03/24/2004,13:20,1092.00,1092.50,1091.75,1092.00,513,626,1139.00
03/24/2004,13:21,1092.00,1092.75,1092.00,1092.50,627,533,1160.00
03/24/2004,13:22,1092.50,1093.25,1092.25,1092.50,947,713,1660.00
03/24/2004,13:23,1092.75,1093.00,1092.25,1093.00,419,652,1071.00
03/24/2004,13:24,1092.75,1093.00,1091.75,1092.00,456,1808,2264.00
03/24/2004,13:25,1092.25,1093.50,1092.00,1093.25,2144,320,2464.00
03/24/2004,13:26,1093.25,1093.50,1092.75,1093.00,336,661,997.00
03/24/2004,13:27,1093.00,1093.25,1092.50,1093.00,183,165,348.00
03/24/2004,13:28,1093.00,1093.25,1092.50,1092.50,166,503,669.00
03/24/2004,13:29,1092.50,1093.25,1091.75,1093.00,1279,947,2226.00
03/24/2004,13:30,1093.00,1093.00,1092.75,1093.00,318,147,465.00
03/24/2004,13:31,1093.00,1094.00,1092.75,1093.00,2970,1049,4019.00
03/24/2004,13:32,1093.00,1093.25,1092.75,1093.00,186,293,479.00
03/24/2004,13:33,1093.00,1093.00,1092.50,1092.50,91,405,496.00
03/24/2004,13:34,1092.75,1093.75,1092.50,1093.50,728,189,917.00
03/24/2004,13:35,1093.50,1093.75,1092.75,1093.00,122,592,714.00
03/24/2004,13:36,1093.00,1093.50,1092.75,1093.00,184,176,360.00
03/24/2004,13:37,1093.00,1093.25,1092.75,1093.00,127,291,418.00
03/24/2004,13:38,1093.00,1093.25,1092.50,1093.00,430,747,1177.00
03/24/2004,13:39,1093.00,1093.00,1092.50,1092.75,90,194,284.00
03/24/2004,13:40,1092.50,1092.75,1092.25,1092.25,181,232,413.00
03/24/2004,13:41,1092.25,1093.50,1092.25,1093.00,1717,903,2620.00
03/24/2004,13:42,1093.00,1093.00,1092.50,1092.50,130,354,484.00
03/24/2004,13:43,1092.75,1093.00,1092.25,1092.50,291,468,759.00
03/24/2004,13:44,1092.50,1092.75,1092.25,1092.50,137,257,394.00
03/24/2004,13:45,1092.50,1093.25,1092.50,1092.75,370,263,633.00
03/24/2004,13:46,1092.75,1092.75,1092.50,1092.50,52,372,424.00
03/24/2004,13:47,1092.50,1092.75,1091.75,1092.75,573,1175,1748.00
03/24/2004,13:48,1092.75,1092.75,1092.25,1092.50,343,133,476.00
03/24/2004,13:49,1092.50,1092.75,1092.25,1092.50,75,208,283.00
03/24/2004,13:50,1092.50,1092.75,1091.75,1092.00,165,643,808.00
03/24/2004,13:51,1091.75,1092.00,1090.50,1091.00,2028,6236,8264.00
03/24/2004,13:52,1091.00,1091.50,1090.75,1091.00,859,1413,2272.00
03/24/2004,13:53,1091.00,1091.25,1090.50,1090.75,711,1080,1791.00
03/24/2004,13:54,1090.75,1091.00,1090.00,1090.75,1078,1759,2837.00
03/24/2004,13:55,1091.00,1091.00,1090.50,1090.75,216,420,636.00
03/24/2004,13:56,1091.00,1091.75,1090.75,1091.25,1567,810,2377.00
03/24/2004,13:57,1091.25,1091.50,1090.50,1091.00,344,1564,1908.00
03/24/2004,13:58,1090.75,1091.25,1090.50,1090.75,503,611,1114.00
03/24/2004,13:59,1090.75,1091.00,1090.00,1090.75,721,1852,2573.00
03/24/2004,14:00,1090.75,1091.50,1090.75,1091.00,1308,788,2096.00
03/24/2004,14:01,1091.00,1091.25,1090.75,1091.25,210,78,288.00
03/24/2004,14:02,1091.25,1091.25,1090.50,1090.75,248,548,796.00
03/24/2004,14:03,1090.50,1090.75,1090.25,1090.75,457,1090,1547.00
03/24/2004,14:04,1090.50,1091.00,1090.25,1091.00,509,331,840.00
03/24/2004,14:05,1091.00,1091.50,1090.50,1091.50,711,435,1146.00
03/24/2004,14:06,1091.25,1091.50,1091.00,1091.50,231,164,395.00
03/24/2004,14:07,1091.50,1091.50,1090.75,1091.25,451,348,799.00
03/24/2004,14:08,1091.25,1091.50,1091.00,1091.25,673,136,809.00
03/24/2004,14:09,1091.25,1091.50,1091.00,1091.25,179,150,329.00
03/24/2004,14:10,1091.25,1091.75,1091.00,1091.25,213,447,660.00
03/24/2004,14:11,1091.25,1091.25,1090.50,1090.50,129,950,1079.00
03/24/2004,14:12,1090.50,1091.00,1090.25,1090.25,328,590,918.00
03/24/2004,14:13,1090.25,1090.50,1089.25,1089.75,1778,3662,5440.00
03/24/2004,14:14,1089.50,1089.75,1088.00,1088.25,1854,4545,6399.00
03/24/2004,14:15,1088.50,1088.50,1087.75,1088.00,2093,2201,4294.00
03/24/2004,14:16,1087.75,1088.25,1087.25,1088.00,2446,2682,5128.00
03/24/2004,14:17,1087.75,1088.75,1087.75,1088.75,1900,1629,3529.00
03/24/2004,14:18,1088.75,1089.25,1088.50,1089.00,1488,673,2161.00
03/24/2004,14:19,1088.75,1089.00,1088.50,1088.50,703,913,1616.00
03/24/2004,14:20,1088.50,1089.00,1088.25,1088.25,376,520,896.00
03/24/2004,14:21,1088.25,1088.50,1087.75,1088.25,813,1699,2512.00
03/24/2004,14:22,1088.00,1088.50,1087.75,1088.50,716,865,1581.00
03/24/2004,14:23,1088.50,1088.50,1088.25,1088.25,59,87,146.00
03/24/2004,14:24,1088.25,1088.25,1087.50,1087.75,716,1893,2609.00
03/24/2004,14:25,1087.50,1088.50,1087.50,1088.50,1177,502,1679.00
03/24/2004,14:26,1088.50,1089.00,1088.25,1089.00,1135,641,1776.00
03/24/2004,14:27,1089.00,1089.50,1089.00,1089.25,1353,991,2344.00
03/24/2004,14:28,1089.25,1089.25,1088.50,1088.75,575,770,1345.00
03/24/2004,14:29,1088.75,1089.25,1088.75,1089.00,662,324,986.00
03/24/2004,14:30,1088.75,1089.00,1088.50,1088.75,213,436,649.00
03/24/2004,14:31,1088.75,1088.75,1088.00,1088.00,303,1965,2268.00
03/24/2004,14:32,1088.00,1088.50,1087.50,1088.00,1322,1210,2532.00
03/24/2004,14:33,1088.00,1088.25,1087.75,1087.75,208,830,1038.00
03/24/2004,14:34,1087.75,1088.00,1087.25,1087.25,1635,1542,3177.00
03/24/2004,14:35,1087.50,1087.50,1086.00,1086.25,1395,5862,7257.00
03/24/2004,14:36,1086.25,1087.00,1086.00,1086.75,1838,996,2834.00
03/24/2004,14:37,1086.75,1087.25,1086.75,1086.75,678,670,1348.00
03/24/2004,14:38,1086.50,1087.25,1086.25,1087.25,1195,607,1802.00
03/24/2004,14:39,1087.25,1087.75,1087.00,1087.75,956,153,1109.00
03/24/2004,14:40,1087.75,1088.25,1087.50,1087.75,1491,1450,2941.00
03/24/2004,14:41,1087.75,1088.00,1087.50,1087.75,876,313,1189.00
03/24/2004,14:42,1087.75,1088.75,1087.75,1088.75,1957,352,2309.00
03/24/2004,14:43,1088.75,1089.25,1088.50,1088.75,3116,1822,4938.00
03/24/2004,14:44,1089.00,1089.00,1088.50,1088.75,639,416,1055.00
03/24/2004,14:45,1088.50,1088.75,1088.25,1088.50,540,1319,1859.00
03/24/2004,14:46,1088.50,1089.00,1088.50,1088.75,274,695,969.00
03/24/2004,14:47,1088.50,1089.75,1088.50,1089.25,3297,439,3736.00
03/24/2004,14:48,1089.25,1091.00,1089.25,1090.50,5947,1002,6949.00
03/24/2004,14:49,1090.50,1091.00,1090.50,1091.00,1025,1897,2922.00
03/24/2004,14:50,1091.00,1091.25,1090.00,1090.25,1382,2329,3711.00
03/24/2004,14:51,1090.25,1091.00,1090.00,1091.00,1822,1049,2871.00
03/24/2004,14:52,1090.75,1091.00,1090.50,1090.50,458,190,648.00
03/24/2004,14:53,1090.50,1091.75,1090.25,1091.75,3404,641,4045.00
03/24/2004,14:54,1091.75,1091.75,1091.00,1091.25,1484,1573,3057.00
03/24/2004,14:55,1091.00,1091.50,1090.50,1090.75,969,1427,2396.00
03/24/2004,14:56,1090.75,1091.50,1090.50,1091.00,1203,63,1266.00
03/24/2004,14:57,1091.25,1091.50,1090.75,1090.75,713,1117,1830.00
03/24/2004,14:58,1091.00,1091.00,1090.00,1090.50,1255,3138,4393.00
03/24/2004,14:59,1090.75,1090.75,1089.75,1090.25,606,2287,2893.00
03/24/2004,15:00,1090.25,1090.25,1089.75,1090.00,1820,2368,4188.00
03/24/2004,15:01,1090.00,1090.75,1090.00,1090.25,2134,3032,5166.00
03/24/2004,15:02,1090.25,1090.25,1089.75,1089.75,218,1882,2100.00
03/24/2004,15:03,1089.50,1090.00,1089.50,1090.00,954,192,1146.00
03/24/2004,15:04,1089.75,1090.00,1089.75,1089.75,713,199,912.00
03/24/2004,15:05,1090.00,1090.50,1089.75,1090.25,1373,146,1519.00
03/24/2004,15:06,1090.25,1090.50,1090.00,1090.00,559,576,1135.00
03/24/2004,15:07,1090.00,1090.50,1090.00,1090.25,720,525,1245.00
03/24/2004,15:08,1090.25,1090.50,1090.25,1090.25,73,67,140.00
03/24/2004,15:09,1090.25,1090.50,1090.00,1090.25,420,1200,1620.00
03/24/2004,15:10,1090.25,1090.25,1089.75,1089.75,813,1060,1873.00
03/24/2004,15:11,1089.75,1090.25,1089.75,1090.00,914,111,1025.00
03/24/2004,15:12,1090.00,1090.25,1090.00,1090.25,352,200,552.00
03/24/2004,15:13,1090.25,1090.50,1090.25,1090.25,695,34,729.00
03/24/2004,15:14,1090.50,1091.00,1090.25,1091.00,3986,142,4128.00
03/24/2004,15:15,1090.75,1092.00,1090.75,1091.75,4651,1217,5868.00
03/24/2004,15:16,1091.50,1091.75,1091.50,1091.75,9,10,19.00
03/24/2004,15:31,1091.75,1092.00,1091.50,1092.00,74,82,156.00
03/24/2004,15:32,1091.75,1092.00,1091.75,1092.00,26,15,41.00
03/24/2004,15:33,1092.00,1092.50,1092.00,1092.25,203,29,232.00
03/24/2004,15:34,1092.50,1092.50,1092.25,1092.50,224,23,247.00
03/24/2004,15:35,1092.75,1092.75,1092.25,1092.50,32,43,75.00
03/24/2004,15:36,1092.25,1092.25,1092.00,1092.25,44,113,157.00
03/24/2004,15:37,1092.50,1092.50,1092.25,1092.50,44,17,61.00
03/24/2004,15:38,1092.25,1092.50,1092.25,1092.50,23,2,25.00
03/24/2004,15:39,1092.25,1092.50,1092.25,1092.50,8,1,9.00
03/24/2004,15:40,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/24/2004,15:41,1092.25,1092.25,1092.25,1092.25,0,55,55.00
03/24/2004,15:42,1092.25,1092.25,1092.25,1092.25,0,7,7.00
03/24/2004,15:43,1092.00,1092.00,1092.00,1092.00,0,118,118.00
03/24/2004,15:44,1092.00,1092.00,1092.00,1092.00,0,29,29.00
03/24/2004,15:45,1092.00,1092.25,1092.00,1092.00,3,66,69.00
03/24/2004,15:46,1092.00,1092.00,1091.75,1091.75,0,121,121.00
03/24/2004,15:47,1091.75,1092.00,1091.75,1091.75,1,31,32.00
03/24/2004,15:48,1091.75,1091.75,1091.50,1091.50,0,116,116.00
03/24/2004,15:49,1091.75,1091.75,1091.75,1091.75,107,0,107.00
03/24/2004,15:50,1091.75,1091.75,1091.50,1091.75,18,21,39.00
03/24/2004,15:51,1091.75,1091.75,1091.50,1091.50,8,51,59.00
03/24/2004,15:52,1091.50,1091.75,1091.50,1091.75,1,23,24.00
03/24/2004,15:53,1091.75,1091.75,1091.50,1091.50,1,25,26.00
03/24/2004,15:55,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/24/2004,15:56,1091.50,1091.75,1091.25,1091.75,12,16,28.00
03/24/2004,15:57,1091.75,1091.75,1091.75,1091.75,70,0,70.00
03/24/2004,15:58,1091.75,1091.75,1091.50,1091.75,45,90,135.00
03/24/2004,15:59,1091.50,1091.50,1091.50,1091.50,0,135,135.00
03/24/2004,16:00,1091.50,1091.50,1090.75,1090.75,2,370,372.00
03/24/2004,17:01,1091.00,1091.00,1091.00,1091.00,0,53,53.00
03/24/2004,17:02,1091.00,1091.00,1091.00,1091.00,0,5,5.00
03/24/2004,17:03,1091.00,1091.25,1091.00,1091.25,35,10,45.00
03/24/2004,17:06,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/24/2004,17:08,1091.25,1091.25,1091.25,1091.25,0,37,37.00
03/24/2004,17:09,1091.00,1091.00,1091.00,1091.00,0,6,6.00
03/24/2004,17:10,1091.00,1091.00,1091.00,1091.00,0,7,7.00
03/24/2004,17:11,1091.00,1091.00,1091.00,1091.00,0,6,6.00
03/24/2004,17:13,1090.75,1090.75,1090.75,1090.75,0,70,70.00
03/24/2004,17:14,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,17:15,1090.75,1090.75,1090.75,1090.75,0,2,2.00
03/24/2004,17:16,1090.75,1090.75,1090.75,1090.75,0,27,27.00
03/24/2004,17:18,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,17:19,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,17:20,1090.75,1090.75,1090.75,1090.75,0,3,3.00
03/24/2004,17:21,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,17:22,1090.75,1090.75,1090.75,1090.75,0,11,11.00
03/24/2004,17:23,1090.75,1091.00,1090.75,1090.75,1,3,4.00
03/24/2004,17:30,1090.75,1090.75,1090.75,1090.75,0,2,2.00
03/24/2004,17:32,1090.75,1090.75,1090.75,1090.75,0,12,12.00
03/24/2004,17:33,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,17:35,1090.75,1090.75,1090.75,1090.75,0,19,19.00
03/24/2004,17:36,1090.75,1090.75,1090.75,1090.75,0,1,1.00
03/24/2004,17:38,1090.75,1090.75,1090.75,1090.75,0,41,41.00
03/24/2004,17:39,1091.00,1091.00,1091.00,1091.00,1,0,1.00
03/24/2004,17:40,1091.00,1091.00,1090.75,1091.00,9,17,26.00
03/24/2004,17:41,1091.00,1091.00,1091.00,1091.00,9,0,9.00
03/24/2004,17:42,1091.00,1091.00,1091.00,1091.00,21,0,21.00
03/24/2004,17:43,1091.00,1091.00,1091.00,1091.00,5,0,5.00
03/24/2004,17:44,1091.00,1091.00,1091.00,1091.00,2,0,2.00
03/24/2004,17:45,1091.00,1091.00,1091.00,1091.00,4,0,4.00
03/24/2004,17:46,1091.25,1091.25,1091.25,1091.25,1,0,1.00
03/24/2004,17:47,1091.00,1091.00,1091.00,1091.00,0,6,6.00
03/24/2004,17:49,1090.75,1091.00,1090.75,1091.00,2,8,10.00
03/24/2004,17:51,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/24/2004,17:52,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/24/2004,17:54,1091.00,1091.00,1091.00,1091.00,0,1,1.00
03/24/2004,17:56,1091.00,1091.00,1091.00,1091.00,0,20,20.00
03/24/2004,17:58,1091.25,1091.25,1091.00,1091.00,2,1,3.00
03/24/2004,17:59,1091.25,1091.25,1091.00,1091.00,1,6,7.00
03/24/2004,18:01,1091.00,1091.25,1091.00,1091.00,5,9,14.00
03/24/2004,18:03,1091.00,1091.00,1091.00,1091.00,0,14,14.00
03/24/2004,18:04,1090.75,1090.75,1090.75,1090.75,0,22,22.00
03/24/2004,18:05,1090.75,1090.75,1090.75,1090.75,0,20,20.00
03/24/2004,18:07,1091.00,1091.00,1091.00,1091.00,1,0,1.00
03/24/2004,18:10,1090.75,1090.75,1090.75,1090.75,0,5,5.00
03/24/2004,18:11,1091.00,1091.00,1091.00,1091.00,11,0,11.00
03/24/2004,18:12,1091.25,1091.25,1091.25,1091.25,4,0,4.00
03/24/2004,18:13,1091.00,1091.00,1091.00,1091.00,0,5,5.00
03/24/2004,18:14,1091.25,1091.25,1091.25,1091.25,2,0,2.00
03/24/2004,18:16,1091.25,1091.25,1091.25,1091.25,3,0,3.00
03/24/2004,18:19,1091.25,1091.25,1091.25,1091.25,21,0,21.00
03/24/2004,18:25,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/24/2004,18:30,1091.50,1091.50,1091.50,1091.50,2,0,2.00
03/24/2004,18:32,1091.50,1091.50,1091.50,1091.50,28,0,28.00
03/24/2004,18:33,1091.75,1091.75,1091.75,1091.75,10,0,10.00
03/24/2004,18:34,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/24/2004,18:35,1091.50,1091.50,1091.50,1091.50,0,15,15.00
03/24/2004,18:36,1091.50,1091.50,1091.50,1091.50,0,7,7.00
03/24/2004,18:37,1091.50,1091.50,1091.50,1091.50,0,10,10.00
03/24/2004,18:39,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/24/2004,18:40,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/24/2004,18:47,1091.75,1091.75,1091.75,1091.75,10,0,10.00
03/24/2004,18:48,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/24/2004,18:49,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/24/2004,18:50,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/24/2004,18:51,1091.50,1091.50,1091.50,1091.50,0,12,12.00
03/24/2004,18:52,1091.50,1091.50,1091.25,1091.50,5,4,9.00
03/24/2004,18:53,1091.50,1091.50,1091.50,1091.50,1,0,1.00
03/24/2004,18:54,1091.50,1091.50,1091.50,1091.50,5,0,5.00
03/24/2004,18:58,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/24/2004,19:00,1091.75,1091.75,1091.75,1091.75,2,0,2.00
03/24/2004,19:05,1091.50,1091.50,1091.50,1091.50,0,4,4.00
03/24/2004,19:06,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/24/2004,19:07,1091.75,1091.75,1091.75,1091.75,4,0,4.00
03/24/2004,19:08,1091.75,1091.75,1091.75,1091.75,5,0,5.00
03/24/2004,19:11,1091.50,1091.50,1091.50,1091.50,0,10,10.00
03/24/2004,19:12,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/24/2004,19:13,1091.50,1091.50,1091.50,1091.50,0,4,4.00
03/24/2004,19:14,1091.50,1091.50,1091.50,1091.50,0,5,5.00
03/24/2004,19:16,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/24/2004,19:17,1091.50,1091.50,1091.50,1091.50,0,1,1.00
03/24/2004,19:26,1091.50,1091.75,1091.50,1091.75,3,1,4.00
03/24/2004,19:27,1091.75,1091.75,1091.75,1091.75,10,0,10.00
03/24/2004,19:30,1091.50,1091.75,1091.50,1091.75,10,2,12.00
03/24/2004,19:53,1091.50,1091.50,1091.50,1091.50,0,8,8.00
03/24/2004,19:56,1091.75,1091.75,1091.75,1091.75,100,0,100.00
03/24/2004,19:59,1091.75,1091.75,1091.75,1091.75,1,0,1.00
03/24/2004,20:02,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/24/2004,20:03,1092.00,1092.00,1092.00,1092.00,8,0,8.00
03/24/2004,20:08,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/24/2004,20:09,1091.75,1092.00,1091.75,1092.00,2,1,3.00
03/24/2004,20:10,1092.00,1092.00,1092.00,1092.00,38,0,38.00
03/24/2004,20:11,1092.00,1092.00,1092.00,1092.00,2,0,2.00
03/24/2004,20:12,1092.00,1092.00,1092.00,1092.00,1,0,1.00
03/24/2004,20:13,1092.00,1092.25,1092.00,1092.25,4,0,4.00
03/24/2004,20:14,1092.00,1092.25,1092.00,1092.25,10,8,18.00
03/24/2004,20:15,1092.25,1092.25,1092.25,1092.25,10,0,10.00
03/24/2004,20:16,1092.25,1092.25,1092.25,1092.25,13,0,13.00
03/24/2004,20:17,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/24/2004,20:18,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/24/2004,20:20,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/24/2004,20:21,1092.25,1092.25,1092.25,1092.25,12,0,12.00
03/24/2004,20:22,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/24/2004,20:23,1092.50,1092.50,1092.50,1092.50,3,0,3.00
03/24/2004,20:26,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/24/2004,20:27,1092.25,1092.25,1092.25,1092.25,0,5,5.00
03/24/2004,20:30,1092.25,1092.50,1092.25,1092.50,1,5,6.00
03/24/2004,20:31,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/24/2004,20:33,1092.25,1092.25,1092.25,1092.25,0,6,6.00
03/24/2004,20:37,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/24/2004,20:43,1092.25,1092.25,1092.25,1092.25,0,15,15.00
03/24/2004,20:45,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/24/2004,20:46,1092.25,1092.25,1092.25,1092.25,0,3,3.00
03/24/2004,20:48,1092.25,1092.25,1092.25,1092.25,0,5,5.00
03/24/2004,20:50,1092.25,1092.25,1092.25,1092.25,0,28,28.00
03/24/2004,20:51,1092.25,1092.50,1092.25,1092.50,65,2,67.00
03/24/2004,20:52,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/24/2004,20:53,1092.50,1092.50,1092.50,1092.50,7,0,7.00
03/24/2004,20:55,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/24/2004,20:57,1092.25,1092.25,1092.25,1092.25,0,4,4.00
03/24/2004,20:58,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/24/2004,21:00,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/24/2004,21:04,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/24/2004,21:08,1092.00,1092.00,1092.00,1092.00,0,2,2.00
03/24/2004,21:09,1092.00,1092.00,1092.00,1092.00,0,2,2.00
03/24/2004,21:10,1092.00,1092.00,1092.00,1092.00,0,5,5.00
03/24/2004,21:11,1092.25,1092.25,1092.25,1092.25,5,0,5.00
03/24/2004,21:13,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/24/2004,21:14,1092.25,1092.25,1092.25,1092.25,4,0,4.00
03/24/2004,21:15,1092.25,1092.25,1092.25,1092.25,4,0,4.00
03/24/2004,21:16,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/24/2004,21:17,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/24/2004,21:18,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/24/2004,21:22,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/24/2004,21:23,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/24/2004,21:34,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/24/2004,21:35,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/24/2004,21:36,1092.25,1092.25,1092.25,1092.25,2,0,2.00
03/24/2004,21:37,1092.25,1092.25,1092.25,1092.25,9,0,9.00
03/24/2004,21:44,1092.25,1092.25,1092.25,1092.25,10,0,10.00
03/24/2004,21:49,1092.25,1092.25,1092.25,1092.25,3,0,3.00
03/24/2004,21:52,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/24/2004,21:53,1092.50,1092.50,1092.25,1092.25,1,10,11.00
03/24/2004,21:54,1092.25,1092.25,1092.00,1092.00,0,3,3.00
03/24/2004,21:59,1092.25,1092.25,1092.00,1092.00,3,15,18.00
03/24/2004,22:01,1092.00,1092.00,1092.00,1092.00,0,22,22.00
03/24/2004,22:03,1092.00,1092.00,1092.00,1092.00,0,27,27.00
03/24/2004,22:11,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/24/2004,22:18,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/24/2004,22:20,1092.00,1092.00,1092.00,1092.00,0,77,77.00
03/24/2004,22:27,1092.25,1092.25,1092.25,1092.25,2,0,2.00
03/24/2004,22:28,1092.25,1092.25,1092.25,1092.25,6,0,6.00
03/24/2004,22:35,1092.00,1092.00,1092.00,1092.00,0,2,2.00
03/24/2004,22:38,1092.25,1092.25,1092.25,1092.25,13,0,13.00
03/24/2004,22:39,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/24/2004,22:41,1092.50,1092.50,1092.50,1092.50,22,0,22.00
03/24/2004,22:46,1092.50,1092.50,1092.50,1092.50,10,0,10.00
03/24/2004,22:50,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/24/2004,22:54,1092.75,1092.75,1092.75,1092.75,10,0,10.00
03/24/2004,22:57,1092.75,1092.75,1092.75,1092.75,20,0,20.00
03/24/2004,23:05,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:11,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:12,1092.50,1092.50,1092.50,1092.50,0,5,5.00
03/24/2004,23:13,1092.50,1092.50,1092.50,1092.50,0,3,3.00
03/24/2004,23:16,1092.75,1092.75,1092.75,1092.75,5,0,5.00
03/24/2004,23:17,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:25,1092.75,1092.75,1092.75,1092.75,10,0,10.00
03/24/2004,23:28,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:29,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:34,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:44,1092.75,1092.75,1092.75,1092.75,6,0,6.00
03/24/2004,23:45,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:49,1092.75,1092.75,1092.75,1092.75,27,0,27.00
03/24/2004,23:50,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:52,1092.75,1092.75,1092.75,1092.75,67,0,67.00
03/24/2004,23:53,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/24/2004,23:54,1092.75,1093.00,1092.75,1092.75,6,1,7.00
03/24/2004,23:55,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/24/2004,23:57,1092.75,1092.75,1092.75,1092.75,0,5,5.00
03/24/2004,23:59,1092.75,1092.75,1092.50,1092.50,0,50,50.00
03/25/2004,00:01,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/25/2004,00:02,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/25/2004,00:03,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/25/2004,00:09,1092.75,1092.75,1092.75,1092.75,5,0,5.00
03/25/2004,00:10,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/25/2004,00:11,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/25/2004,00:12,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/25/2004,00:15,1093.00,1093.00,1093.00,1093.00,246,0,246.00
03/25/2004,00:17,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/25/2004,00:18,1093.00,1093.00,1093.00,1093.00,25,0,25.00
03/25/2004,00:19,1093.00,1093.00,1092.75,1093.00,11,1,12.00
03/25/2004,00:21,1093.00,1093.00,1093.00,1093.00,3,0,3.00
03/25/2004,00:24,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/25/2004,00:29,1092.75,1092.75,1092.75,1092.75,0,2,2.00
03/25/2004,00:30,1093.00,1093.00,1093.00,1093.00,1,0,1.00
03/25/2004,00:34,1092.75,1092.75,1092.75,1092.75,0,10,10.00
03/25/2004,00:35,1092.75,1092.75,1092.75,1092.75,0,1,1.00
03/25/2004,00:36,1092.75,1093.00,1092.75,1093.00,46,4,50.00
03/25/2004,00:39,1092.50,1092.50,1092.50,1092.50,0,1,1.00
03/25/2004,00:41,1092.50,1092.50,1092.50,1092.50,0,18,18.00
03/25/2004,00:42,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/25/2004,00:45,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/25/2004,00:46,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/25/2004,00:56,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/25/2004,00:57,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/25/2004,00:59,1092.25,1092.25,1092.25,1092.25,0,13,13.00
03/25/2004,01:00,1092.25,1092.25,1092.25,1092.25,0,4,4.00
03/25/2004,01:01,1092.25,1092.25,1092.25,1092.25,0,8,8.00
03/25/2004,01:02,1092.25,1092.25,1092.25,1092.25,0,8,8.00
03/25/2004,01:03,1092.25,1092.25,1092.25,1092.25,0,1,1.00
03/25/2004,01:05,1092.25,1092.25,1092.25,1092.25,0,5,5.00
03/25/2004,01:06,1092.25,1092.50,1092.25,1092.25,1,11,12.00
03/25/2004,01:07,1092.25,1092.25,1092.25,1092.25,0,2,2.00
03/25/2004,01:10,1092.50,1092.50,1092.50,1092.50,12,0,12.00
03/25/2004,01:11,1092.50,1092.50,1092.25,1092.25,4,17,21.00
03/25/2004,01:12,1092.25,1092.25,1092.25,1092.25,0,25,25.00
03/25/2004,01:13,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/25/2004,01:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/25/2004,01:15,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/25/2004,01:17,1092.50,1092.50,1092.50,1092.50,1,0,1.00
03/25/2004,01:18,1092.75,1092.75,1092.75,1092.75,2,0,2.00
03/25/2004,01:19,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/25/2004,01:22,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/25/2004,01:23,1092.50,1092.50,1092.25,1092.25,0,22,22.00
03/25/2004,01:24,1092.00,1092.00,1092.00,1092.00,0,1,1.00
03/25/2004,01:25,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/25/2004,01:27,1092.25,1092.25,1092.25,1092.25,4,0,4.00
03/25/2004,01:28,1092.25,1092.25,1092.25,1092.25,1,0,1.00
03/25/2004,01:30,1092.50,1092.50,1092.50,1092.50,25,0,25.00
03/25/2004,01:32,1092.50,1092.50,1092.50,1092.50,81,0,81.00
03/25/2004,01:33,1092.50,1092.50,1092.50,1092.50,19,0,19.00
03/25/2004,01:35,1092.50,1092.50,1092.50,1092.50,2,0,2.00
03/25/2004,01:36,1092.75,1092.75,1092.50,1092.50,28,2,30.00
03/25/2004,01:39,1092.75,1092.75,1092.75,1092.75,1,0,1.00
03/25/2004,01:40,1092.75,1093.00,1092.75,1093.00,36,1,37.00
03/25/2004,01:41,1092.75,1092.75,1092.75,1092.75,0,3,3.00
03/25/2004,01:44,1092.50,1092.75,1092.50,1092.75,25,6,31.00
03/25/2004,01:45,1092.50,1092.50,1092.50,1092.50,0,5,5.00
03/25/2004,01:46,1092.50,1092.75,1092.25,1092.25,8,3,11.00
03/25/2004,01:47,1092.50,1092.75,1092.50,1092.75,15,0,15.00
03/25/2004,01:49,1092.50,1092.50,1092.50,1092.50,0,25,25.00
03/25/2004,01:50,1092.75,1092.75,1092.75,1092.75,3,0,3.00
03/25/2004,01:51,1092.50,1092.50,1092.50,1092.50,0,3,3.00
03/25/2004,01:52,1092.50,1092.50,1092.25,1092.25,0,3,3.00
03/25/2004,01:53,1092.50,1092.75,1092.50,1092.75,20,0,20.00
03/25/2004,01:54,1092.75,1093.00,1092.75,1093.00,51,0,51.00
03/25/2004,01:55,1093.00,1093.00,1092.75,1093.00,59,15,74.00
03/25/2004,01:56,1093.00,1093.75,1093.00,1093.50,177,28,205.00
03/25/2004,01:57,1093.50,1093.50,1093.50,1093.50,0,24,24.00
03/25/2004,01:58,1093.50,1093.50,1093.50,1093.50,0,16,16.00
03/25/2004,01:59,1093.75,1093.75,1093.50,1093.50,3,8,11.00
03/25/2004,02:00,1093.50,1094.00,1093.50,1093.75,252,7,259.00
03/25/2004,02:01,1094.00,1094.00,1093.50,1094.00,225,170,395.00
03/25/2004,02:02,1093.75,1094.50,1093.75,1094.50,437,56,493.00
03/25/2004,02:03,1094.50,1094.50,1094.00,1094.00,3,133,136.00
03/25/2004,02:04,1094.00,1095.00,1094.00,1094.75,389,7,396.00
03/25/2004,02:05,1094.75,1095.25,1094.75,1094.75,60,64,124.00
03/25/2004,02:06,1095.00,1095.00,1094.50,1094.50,8,80,88.00
03/25/2004,02:07,1094.25,1094.50,1094.25,1094.50,57,2,59.00
03/25/2004,02:08,1094.50,1094.50,1094.50,1094.50,23,0,23.00
03/25/2004,02:09,1094.50,1095.25,1094.50,1095.00,149,77,226.00
03/25/2004,02:10,1094.75,1095.00,1094.75,1095.00,5,75,80.00
03/25/2004,02:11,1095.00,1095.25,1094.75,1094.75,48,85,133.00
03/25/2004,02:12,1094.50,1095.25,1094.50,1095.25,128,61,189.00
03/25/2004,02:13,1095.00,1095.00,1094.50,1094.50,30,223,253.00
03/25/2004,02:14,1094.25,1094.25,1094.25,1094.25,0,81,81.00
03/25/2004,02:15,1094.25,1094.25,1094.00,1094.00,43,24,67.00
03/25/2004,02:16,1094.00,1094.25,1093.75,1094.00,33,45,78.00
03/25/2004,02:17,1094.25,1094.25,1094.00,1094.00,20,27,47.00
03/25/2004,02:18,1093.75,1093.75,1093.50,1093.75,55,37,92.00
03/25/2004,02:19,1093.75,1093.75,1093.75,1093.75,42,0,42.00
03/25/2004,02:20,1093.50,1093.50,1093.50,1093.50,0,2,2.00
03/25/2004,02:21,1093.50,1093.75,1093.50,1093.75,63,9,72.00
03/25/2004,02:22,1093.75,1094.00,1093.50,1093.75,31,13,44.00
03/25/2004,02:23,1093.75,1093.75,1093.75,1093.75,2,0,2.00
03/25/2004,02:24,1093.50,1093.75,1093.50,1093.75,22,12,34.00
03/25/2004,02:25,1093.75,1094.00,1093.75,1093.75,61,9,70.00
03/25/2004,02:26,1093.75,1094.00,1093.75,1093.75,17,24,41.00
03/25/2004,02:27,1093.75,1093.75,1093.50,1093.50,0,54,54.00
03/25/2004,02:28,1093.25,1093.50,1093.25,1093.25,5,96,101.00
03/25/2004,02:29,1093.00,1093.50,1093.00,1093.25,10,11,21.00
03/25/2004,02:30,1093.25,1093.25,1093.00,1093.00,43,33,76.00
03/25/2004,02:31,1093.25,1093.25,1093.25,1093.25,27,0,27.00
03/25/2004,02:32,1093.25,1093.25,1092.75,1093.00,52,116,168.00
03/25/2004,02:33,1093.25,1093.25,1093.00,1093.25,2,1,3.00
03/25/2004,02:34,1093.25,1093.50,1093.25,1093.50,126,0,126.00
03/25/2004,02:35,1093.25,1093.50,1093.25,1093.50,41,2,43.00
03/25/2004,02:36,1093.25,1093.25,1093.00,1093.00,0,23,23.00
03/25/2004,02:37,1093.25,1093.25,1093.00,1093.25,14,1,15.00
03/25/2004,02:38,1093.25,1093.25,1093.00,1093.00,83,1,84.00
03/25/2004,02:39,1093.25,1093.50,1093.25,1093.25,22,2,24.00
03/25/2004,02:40,1093.50,1093.50,1093.25,1093.25,30,48,78.00
03/25/2004,02:41,1093.25,1093.25,1093.25,1093.25,0,2,2.00
03/25/2004,02:42,1093.25,1093.25,1093.25,1093.25,0,1,1.00
03/25/2004,02:43,1093.25,1093.50,1093.25,1093.25,1,14,15.00
03/25/2004,02:44,1093.50,1093.50,1093.25,1093.50,61,1,62.00
03/25/2004,02:45,1093.75,1093.75,1093.75,1093.75,7,0,7.00
03/25/2004,02:46,1093.75,1093.75,1093.50,1093.75,8,1,9.00
03/25/2004,02:47,1093.75,1094.25,1093.75,1094.00,27,15,42.00
03/25/2004,02:48,1094.00,1094.25,1094.00,1094.25,54,34,88.00
03/25/2004,02:49,1094.00,1094.00,1094.00,1094.00,0,25,25.00
03/25/2004,02:50,1094.25,1094.25,1094.00,1094.00,1,5,6.00
03/25/2004,02:51,1094.00,1094.00,1094.00,1094.00,0,3,3.00
03/25/2004,02:52,1094.00,1094.25,1094.00,1094.25,30,3,33.00
03/25/2004,02:53,1094.25,1094.50,1094.25,1094.50,2,0,2.00
03/25/2004,02:54,1094.50,1094.50,1094.50,1094.50,12,0,12.00
03/25/2004,02:55,1094.25,1094.25,1094.25,1094.25,0,13,13.00
03/25/2004,02:56,1094.25,1094.50,1094.25,1094.50,82,2,84.00
03/25/2004,02:57,1094.75,1094.75,1094.75,1094.75,91,0,91.00
03/25/2004,02:58,1095.00,1095.00,1094.75,1094.75,8,19,27.00
03/25/2004,02:59,1094.75,1094.75,1094.75,1094.75,0,2,2.00
03/25/2004,03:00,1095.00,1095.00,1094.50,1094.50,20,5,25.00
03/25/2004,03:01,1094.75,1095.00,1094.50,1095.00,72,1,73.00
03/25/2004,03:02,1094.75,1095.00,1094.75,1095.00,3,12,15.00
03/25/2004,03:03,1094.75,1095.50,1094.75,1095.00,183,19,202.00
03/25/2004,03:04,1095.00,1095.50,1095.00,1095.25,42,91,133.00
03/25/2004,03:05,1095.50,1096.25,1095.50,1096.00,257,112,369.00
03/25/2004,03:06,1096.00,1096.50,1096.00,1096.25,130,79,209.00
03/25/2004,03:07,1096.50,1097.25,1096.25,1097.25,459,152,611.00
03/25/2004,03:08,1097.00,1097.25,1097.00,1097.00,18,139,157.00
03/25/2004,03:09,1097.00,1097.25,1096.75,1096.75,3,57,60.00
03/25/2004,03:10,1097.00,1097.25,1096.75,1096.75,14,31,45.00
03/25/2004,03:11,1096.75,1096.75,1096.50,1096.50,6,16,22.00
03/25/2004,03:12,1096.50,1096.50,1096.25,1096.50,19,56,75.00
03/25/2004,03:13,1096.50,1096.50,1096.00,1096.00,156,83,239.00
03/25/2004,03:14,1096.00,1096.75,1096.00,1096.00,208,40,248.00
03/25/2004,03:15,1096.00,1096.00,1096.00,1096.00,0,6,6.00
03/25/2004,03:16,1096.00,1096.00,1095.75,1096.00,14,28,42.00
03/25/2004,03:17,1096.00,1096.25,1095.75,1096.00,23,15,38.00
03/25/2004,03:18,1095.75,1096.00,1095.75,1096.00,1,34,35.00
03/25/2004,03:19,1096.00,1096.00,1095.25,1095.25,8,130,138.00
03/25/2004,03:20,1095.50,1095.50,1095.50,1095.50,6,0,6.00
03/25/2004,03:21,1095.50,1095.50,1095.25,1095.50,21,1,22.00
03/25/2004,03:22,1095.50,1095.75,1095.50,1095.50,4,1,5.00
03/25/2004,03:23,1095.75,1096.75,1095.75,1096.25,206,3,209.00
03/25/2004,03:24,1096.25,1096.75,1096.25,1096.75,45,29,74.00
03/25/2004,03:25,1096.50,1096.50,1096.50,1096.50,0,23,23.00
03/25/2004,03:26,1096.50,1097.50,1096.50,1097.00,254,6,260.00
03/25/2004,03:27,1096.75,1097.00,1096.75,1097.00,24,1,25.00
03/25/2004,03:28,1096.75,1097.00,1096.75,1096.75,3,14,17.00
03/25/2004,03:29,1097.00,1097.25,1096.50,1097.25,166,60,226.00
03/25/2004,03:30,1097.25,1097.50,1097.25,1097.25,150,171,321.00
03/25/2004,03:31,1097.25,1097.50,1097.00,1097.25,47,47,94.00
03/25/2004,03:32,1097.25,1097.25,1096.75,1096.75,35,49,84.00
03/25/2004,03:33,1097.00,1097.25,1096.75,1096.75,53,16,69.00
03/25/2004,03:34,1097.00,1097.00,1096.75,1097.00,6,67,73.00
03/25/2004,03:35,1097.00,1097.00,1096.75,1096.75,5,25,30.00
03/25/2004,03:36,1096.75,1097.00,1096.75,1096.75,2,29,31.00
03/25/2004,03:37,1096.75,1096.75,1096.50,1096.75,34,13,47.00
03/25/2004,03:38,1097.00,1097.00,1096.50,1096.50,21,17,38.00
03/25/2004,03:39,1096.75,1096.75,1096.50,1096.50,9,53,62.00
03/25/2004,03:40,1096.50,1096.50,1096.50,1096.50,0,4,4.00
03/25/2004,03:41,1096.50,1096.50,1096.50,1096.50,0,35,35.00
03/25/2004,03:42,1096.50,1096.75,1096.50,1096.75,24,2,26.00
03/25/2004,03:43,1096.75,1097.00,1096.50,1096.75,19,14,33.00
03/25/2004,03:44,1096.75,1097.00,1096.75,1097.00,14,0,14.00
03/25/2004,03:45,1096.75,1096.75,1096.50,1096.50,0,54,54.00
03/25/2004,03:46,1096.50,1096.75,1096.25,1096.50,13,108,121.00
03/25/2004,03:47,1096.50,1096.75,1096.50,1096.50,49,10,59.00
03/25/2004,03:48,1096.50,1096.50,1096.50,1096.50,0,145,145.00
03/25/2004,03:49,1096.25,1096.75,1096.25,1096.50,66,44,110.00
03/25/2004,03:50,1096.50,1096.75,1096.25,1096.75,39,73,112.00
03/25/2004,03:51,1096.75,1096.75,1096.75,1096.75,94,0,94.00
03/25/2004,03:52,1096.75,1097.00,1096.75,1097.00,30,0,30.00
03/25/2004,03:53,1096.75,1096.75,1096.75,1096.75,0,12,12.00
03/25/2004,03:54,1096.50,1096.50,1096.50,1096.50,0,6,6.00
03/25/2004,03:55,1096.75,1097.00,1096.50,1097.00,12,1,13.00
03/25/2004,03:56,1096.75,1097.00,1096.75,1096.75,1,23,24.00
03/25/2004,03:57,1096.75,1096.75,1096.75,1096.75,0,12,12.00
03/25/2004,03:58,1096.50,1096.75,1096.50,1096.75,1,3,4.00
03/25/2004,03:59,1096.75,1096.75,1096.50,1096.75,15,4,19.00
03/25/2004,04:00,1096.75,1097.00,1096.75,1097.00,26,0,26.00
03/25/2004,04:01,1097.00,1097.25,1096.75,1097.00,114,46,160.00
03/25/2004,04:02,1097.00,1097.50,1097.00,1097.25,78,76,154.00
03/25/2004,04:03,1097.25,1097.25,1097.00,1097.00,81,30,111.00
03/25/2004,04:04,1097.00,1097.00,1096.75,1097.00,50,49,99.00
03/25/2004,04:05,1096.75,1097.00,1096.75,1097.00,85,5,90.00
03/25/2004,04:06,1097.00,1097.00,1097.00,1097.00,2,0,2.00
03/25/2004,04:07,1097.00,1097.25,1097.00,1097.00,8,2,10.00
03/25/2004,04:08,1097.25,1097.25,1097.00,1097.00,3,1,4.00
03/25/2004,04:09,1097.00,1097.00,1096.75,1096.75,0,34,34.00
03/25/2004,04:10,1096.75,1096.75,1096.50,1096.75,17,45,62.00
03/25/2004,04:11,1096.50,1096.50,1096.50,1096.50,0,57,57.00
03/25/2004,04:12,1096.50,1096.50,1096.25,1096.50,1,16,17.00
03/25/2004,04:13,1096.50,1096.50,1096.50,1096.50,9,0,9.00
03/25/2004,04:14,1096.50,1096.50,1096.25,1096.25,6,23,29.00
03/25/2004,04:15,1096.25,1096.25,1095.75,1095.75,3,98,101.00
03/25/2004,04:16,1095.75,1096.00,1095.75,1096.00,6,11,17.00
03/25/2004,04:17,1096.00,1096.25,1095.75,1095.75,11,10,21.00
03/25/2004,04:18,1096.00,1096.00,1096.00,1096.00,6,0,6.00
03/25/2004,04:19,1095.75,1096.00,1095.75,1095.75,3,31,34.00
03/25/2004,04:20,1096.00,1096.00,1095.75,1096.00,12,1,13.00
03/25/2004,04:21,1096.00,1096.75,1096.00,1096.50,32,19,51.00
03/25/2004,04:22,1096.50,1097.00,1096.25,1096.75,213,11,224.00
03/25/2004,04:23,1096.75,1097.00,1096.75,1097.00,12,0,12.00
03/25/2004,04:24,1096.75,1097.00,1096.75,1097.00,36,35,71.00
03/25/2004,04:25,1097.00,1097.75,1097.00,1097.50,270,11,281.00
03/25/2004,04:26,1097.50,1098.00,1097.25,1097.75,70,23,93.00
03/25/2004,04:27,1097.75,1097.75,1097.75,1097.75,0,127,127.00
03/25/2004,04:28,1097.75,1097.75,1097.50,1097.50,0,30,30.00
03/25/2004,04:29,1097.50,1097.50,1097.25,1097.50,33,65,98.00
03/25/2004,04:30,1097.50,1097.50,1097.00,1097.00,69,253,322.00
03/25/2004,04:31,1096.75,1097.00,1096.75,1097.00,178,94,272.00
03/25/2004,04:32,1097.00,1097.00,1096.75,1096.75,55,2,57.00
03/25/2004,04:33,1096.75,1096.75,1096.75,1096.75,0,25,25.00
03/25/2004,04:34,1096.75,1097.00,1096.75,1097.00,59,15,74.00
03/25/2004,04:35,1097.00,1097.00,1096.75,1096.75,14,10,24.00
03/25/2004,04:36,1096.75,1096.75,1096.50,1096.50,0,98,98.00
03/25/2004,04:37,1096.50,1096.50,1096.50,1096.50,0,6,6.00
03/25/2004,04:38,1096.50,1096.50,1096.50,1096.50,0,1,1.00
03/25/2004,04:39,1096.75,1096.75,1096.50,1096.75,14,1,15.00
03/25/2004,04:41,1096.75,1097.00,1096.75,1096.75,15,5,20.00
03/25/2004,04:43,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/25/2004,04:44,1096.75,1096.75,1096.75,1096.75,0,2,2.00
03/25/2004,04:45,1096.50,1096.50,1096.50,1096.50,0,106,106.00
03/25/2004,04:46,1096.25,1096.75,1096.25,1096.50,91,2,93.00
03/25/2004,04:47,1096.50,1096.75,1096.50,1096.75,20,8,28.00
03/25/2004,04:48,1096.50,1096.75,1096.50,1096.75,20,2,22.00
03/25/2004,04:49,1096.75,1096.75,1096.75,1096.75,41,0,41.00
03/25/2004,04:50,1096.75,1097.25,1096.75,1097.00,61,7,68.00
03/25/2004,04:51,1097.00,1097.00,1097.00,1097.00,0,11,11.00
03/25/2004,04:52,1097.00,1097.00,1096.75,1096.75,0,53,53.00
03/25/2004,04:53,1097.00,1097.00,1096.50,1096.50,3,2,5.00
03/25/2004,04:54,1096.75,1097.00,1096.50,1096.50,6,4,10.00
03/25/2004,04:55,1096.75,1096.75,1096.75,1096.75,8,0,8.00
03/25/2004,04:56,1096.75,1097.00,1096.75,1097.00,4,0,4.00
03/25/2004,04:58,1096.50,1096.75,1096.50,1096.50,1,28,29.00
03/25/2004,04:59,1096.50,1096.50,1096.25,1096.25,0,14,14.00
03/25/2004,05:00,1096.25,1096.25,1096.00,1096.25,1,5,6.00
03/25/2004,05:01,1096.25,1096.25,1096.00,1096.25,8,29,37.00
03/25/2004,05:02,1096.25,1096.25,1096.25,1096.25,3,0,3.00
03/25/2004,05:03,1096.50,1096.50,1096.25,1096.50,3,2,5.00
03/25/2004,05:04,1096.50,1096.50,1096.50,1096.50,18,0,18.00
03/25/2004,05:05,1096.50,1096.50,1096.50,1096.50,13,0,13.00
03/25/2004,05:06,1096.50,1096.50,1096.25,1096.25,2,32,34.00
03/25/2004,05:07,1096.00,1096.00,1096.00,1096.00,0,10,10.00
03/25/2004,05:09,1096.00,1096.00,1096.00,1096.00,0,14,14.00
03/25/2004,05:10,1096.25,1096.25,1096.25,1096.25,2,0,2.00
03/25/2004,05:14,1096.00,1096.25,1096.00,1096.00,1,9,10.00
03/25/2004,05:15,1096.00,1096.25,1096.00,1096.25,130,6,136.00
03/25/2004,05:16,1096.25,1096.50,1096.00,1096.00,11,459,470.00
03/25/2004,05:17,1096.00,1096.00,1095.75,1096.00,10,19,29.00
03/25/2004,05:19,1095.75,1096.00,1095.75,1095.75,1,21,22.00
03/25/2004,05:20,1095.75,1095.75,1095.50,1095.50,10,176,186.00
03/25/2004,05:21,1095.50,1095.75,1095.50,1095.75,4,10,14.00
03/25/2004,05:22,1095.75,1096.00,1095.75,1096.00,35,0,35.00
03/25/2004,05:23,1096.00,1096.00,1096.00,1096.00,2,0,2.00
03/25/2004,05:24,1096.00,1096.00,1095.75,1095.75,3,441,444.00
03/25/2004,05:25,1096.00,1096.00,1095.75,1095.75,5,1,6.00
03/25/2004,05:26,1096.00,1096.00,1095.75,1096.00,5,1,6.00
03/25/2004,05:28,1095.75,1096.00,1095.75,1096.00,1,3,4.00
03/25/2004,05:31,1096.00,1096.25,1096.00,1096.25,204,0,204.00
03/25/2004,05:32,1096.25,1096.25,1096.25,1096.25,19,0,19.00
03/25/2004,05:33,1096.25,1096.25,1096.25,1096.25,7,0,7.00
03/25/2004,05:34,1096.25,1096.25,1096.00,1096.00,12,1,13.00
03/25/2004,05:35,1096.25,1096.50,1096.00,1096.50,3,1,4.00
03/25/2004,05:37,1096.25,1096.50,1096.25,1096.25,1,11,12.00
03/25/2004,05:38,1096.25,1096.25,1096.25,1096.25,0,6,6.00
03/25/2004,05:39,1096.50,1096.50,1096.25,1096.50,57,1,58.00
03/25/2004,05:40,1096.50,1096.50,1096.25,1096.25,3,1,4.00
03/25/2004,05:41,1096.50,1096.50,1096.25,1096.50,20,1,21.00
03/25/2004,05:42,1096.50,1096.75,1096.50,1096.50,8,5,13.00
03/25/2004,05:43,1096.50,1096.75,1096.50,1096.50,5,10,15.00
03/25/2004,05:44,1096.25,1096.50,1096.25,1096.25,1,6,7.00
03/25/2004,05:45,1096.25,1096.50,1096.00,1096.50,3,6,9.00
03/25/2004,05:46,1096.25,1096.25,1096.00,1096.25,5,14,19.00
03/25/2004,05:47,1096.25,1096.25,1096.00,1096.00,3,16,19.00
03/25/2004,05:48,1096.00,1096.00,1096.00,1096.00,0,50,50.00
03/25/2004,05:49,1096.00,1096.00,1096.00,1096.00,0,10,10.00
03/25/2004,05:50,1096.00,1096.00,1095.75,1096.00,1,5,6.00
03/25/2004,05:51,1095.75,1095.75,1095.75,1095.75,0,36,36.00
03/25/2004,05:52,1095.75,1095.75,1095.50,1095.75,86,3,89.00
03/25/2004,05:53,1095.75,1095.75,1095.75,1095.75,18,0,18.00
03/25/2004,05:54,1095.75,1095.75,1095.50,1095.75,3,2,5.00
03/25/2004,05:55,1095.75,1095.75,1095.75,1095.75,7,0,7.00
03/25/2004,05:56,1095.75,1095.75,1095.75,1095.75,2,0,2.00
03/25/2004,05:57,1096.00,1096.00,1095.75,1095.75,5,21,26.00
03/25/2004,05:58,1095.75,1095.75,1095.75,1095.75,0,50,50.00
03/25/2004,05:59,1095.75,1095.75,1095.75,1095.75,0,150,150.00
03/25/2004,06:00,1096.00,1096.00,1096.00,1096.00,11,0,11.00
03/25/2004,06:01,1095.75,1095.75,1095.50,1095.50,0,47,47.00
03/25/2004,06:02,1095.50,1095.75,1095.50,1095.75,2,71,73.00
03/25/2004,06:03,1095.50,1095.75,1095.50,1095.50,23,3,26.00
03/25/2004,06:04,1095.50,1095.50,1095.00,1095.00,37,66,103.00
03/25/2004,06:05,1095.00,1095.25,1095.00,1095.00,5,31,36.00
03/25/2004,06:06,1095.00,1095.25,1095.00,1095.25,10,2,12.00
03/25/2004,06:07,1095.50,1095.50,1095.25,1095.25,2,6,8.00
03/25/2004,06:09,1095.00,1095.25,1095.00,1095.00,1,36,37.00
03/25/2004,06:10,1094.75,1095.00,1094.75,1094.75,1,117,118.00
03/25/2004,06:11,1094.75,1095.25,1094.75,1095.25,72,6,78.00
03/25/2004,06:12,1095.00,1095.25,1095.00,1095.25,2,12,14.00
03/25/2004,06:13,1095.00,1095.50,1095.00,1095.50,138,21,159.00
03/25/2004,06:14,1095.50,1095.75,1095.50,1095.75,45,0,45.00
03/25/2004,06:15,1096.00,1096.25,1096.00,1096.00,61,5,66.00
03/25/2004,06:16,1096.25,1096.25,1096.25,1096.25,8,0,8.00
03/25/2004,06:17,1096.00,1096.00,1096.00,1096.00,0,63,63.00
03/25/2004,06:18,1096.00,1096.25,1096.00,1096.25,39,29,68.00
03/25/2004,06:19,1096.25,1096.50,1096.25,1096.25,2,71,73.00
03/25/2004,06:21,1096.25,1096.75,1096.25,1096.75,198,1,199.00
03/25/2004,06:22,1096.25,1096.50,1096.25,1096.25,1,6,7.00
03/25/2004,06:23,1096.25,1096.25,1096.25,1096.25,0,19,19.00
03/25/2004,06:25,1096.50,1096.75,1096.25,1096.50,91,22,113.00
03/25/2004,06:26,1096.50,1096.75,1096.50,1096.50,1,32,33.00
03/25/2004,06:27,1096.50,1096.50,1096.50,1096.50,0,36,36.00
03/25/2004,06:29,1096.75,1096.75,1096.25,1096.25,115,66,181.00
03/25/2004,06:30,1096.50,1096.75,1096.25,1096.75,141,1,142.00
03/25/2004,06:31,1096.50,1096.75,1096.50,1096.75,3,2,5.00
03/25/2004,06:32,1096.75,1096.75,1096.25,1096.25,26,106,132.00
03/25/2004,06:33,1096.25,1096.25,1096.00,1096.25,15,5,20.00
03/25/2004,06:34,1096.25,1096.50,1096.25,1096.50,139,0,139.00
03/25/2004,06:35,1096.50,1096.50,1096.25,1096.25,4,42,46.00
03/25/2004,06:36,1096.25,1096.25,1096.25,1096.25,0,33,33.00
03/25/2004,06:37,1096.25,1096.25,1096.00,1096.25,12,2,14.00
03/25/2004,06:38,1096.25,1096.50,1096.25,1096.25,18,10,28.00
03/25/2004,06:39,1096.25,1096.50,1096.00,1096.00,1,72,73.00
03/25/2004,06:40,1096.00,1096.00,1096.00,1096.00,0,56,56.00
03/25/2004,06:41,1096.00,1096.00,1095.75,1095.75,0,104,104.00
03/25/2004,06:42,1095.75,1096.25,1095.75,1096.25,24,14,38.00
03/25/2004,06:43,1096.25,1096.25,1096.00,1096.25,138,2,140.00
03/25/2004,06:44,1096.25,1096.50,1096.25,1096.50,47,0,47.00
03/25/2004,06:45,1096.50,1096.75,1096.25,1096.75,373,1,374.00
03/25/2004,06:46,1096.75,1097.00,1096.75,1096.75,106,24,130.00
03/25/2004,06:47,1096.75,1096.75,1096.50,1096.50,0,194,194.00
03/25/2004,06:48,1096.50,1096.75,1096.50,1096.75,24,42,66.00
03/25/2004,06:49,1096.50,1097.00,1096.50,1096.75,100,17,117.00
03/25/2004,06:50,1096.75,1096.75,1096.75,1096.75,0,16,16.00
03/25/2004,06:51,1096.75,1097.00,1096.75,1097.00,6,20,26.00
03/25/2004,06:52,1096.75,1097.00,1096.75,1096.75,1,94,95.00
03/25/2004,06:53,1096.75,1097.00,1096.75,1097.00,2,84,86.00
03/25/2004,06:54,1097.00,1097.00,1097.00,1097.00,25,0,25.00
03/25/2004,06:55,1097.00,1097.00,1096.75,1096.75,81,2,83.00
03/25/2004,06:56,1096.75,1096.75,1096.75,1096.75,0,6,6.00
03/25/2004,06:57,1097.00,1097.00,1097.00,1097.00,30,0,30.00
03/25/2004,06:58,1097.00,1097.00,1097.00,1097.00,6,0,6.00
03/25/2004,06:59,1096.75,1097.00,1096.75,1097.00,51,1,52.00
03/25/2004,07:00,1097.00,1097.00,1096.75,1097.00,3,1,4.00
03/25/2004,07:01,1096.75,1097.25,1096.75,1097.00,142,65,207.00
03/25/2004,07:02,1096.75,1096.75,1096.50,1096.50,27,266,293.00
03/25/2004,07:03,1096.75,1096.75,1096.50,1096.75,12,3,15.00
03/25/2004,07:04,1096.50,1096.75,1096.50,1096.50,1,47,48.00
03/25/2004,07:05,1096.50,1097.00,1096.50,1096.50,206,124,330.00
03/25/2004,07:06,1096.50,1096.75,1096.50,1096.50,7,104,111.00
03/25/2004,07:07,1096.50,1096.75,1096.50,1096.75,25,53,78.00
03/25/2004,07:08,1096.50,1096.75,1096.50,1096.50,1,59,60.00
03/25/2004,07:09,1096.25,1096.50,1096.25,1096.50,5,2,7.00
03/25/2004,07:10,1096.50,1097.00,1096.50,1097.00,123,0,123.00
03/25/2004,07:11,1096.75,1097.00,1096.75,1097.00,147,2,149.00
03/25/2004,07:12,1096.75,1096.75,1096.50,1096.75,5,25,30.00
03/25/2004,07:13,1096.75,1097.00,1096.75,1097.00,40,0,40.00
03/25/2004,07:14,1096.75,1096.75,1096.50,1096.75,31,27,58.00
03/25/2004,07:15,1096.75,1096.75,1096.50,1096.75,30,1,31.00
03/25/2004,07:16,1096.50,1096.75,1096.50,1096.75,16,7,23.00
03/25/2004,07:17,1096.75,1096.75,1096.50,1096.50,1,2,3.00
03/25/2004,07:18,1096.50,1096.75,1096.50,1096.75,12,2,14.00
03/25/2004,07:19,1096.50,1096.75,1096.50,1096.75,3,5,8.00
03/25/2004,07:20,1096.50,1096.50,1096.25,1096.25,0,84,84.00
03/25/2004,07:21,1096.25,1096.25,1096.00,1096.25,7,302,309.00
03/25/2004,07:22,1096.00,1096.25,1096.00,1096.00,2,146,148.00
03/25/2004,07:23,1096.25,1096.50,1096.00,1096.25,59,45,104.00
03/25/2004,07:24,1096.50,1096.75,1096.25,1096.25,105,157,262.00
03/25/2004,07:25,1096.25,1096.50,1096.25,1096.50,5,81,86.00
03/25/2004,07:26,1096.25,1096.50,1096.25,1096.25,5,60,65.00
03/25/2004,07:27,1096.50,1097.00,1096.25,1096.50,226,190,416.00
03/25/2004,07:28,1096.25,1096.75,1096.25,1096.75,209,61,270.00
03/25/2004,07:29,1096.75,1097.50,1096.00,1097.25,520,424,944.00
03/25/2004,07:30,1097.25,1097.75,1096.75,1097.25,159,256,415.00
03/25/2004,07:31,1097.00,1097.75,1096.25,1097.00,442,239,681.00
03/25/2004,07:32,1096.75,1097.25,1096.75,1097.00,266,228,494.00
03/25/2004,07:33,1097.00,1097.25,1096.75,1097.25,327,75,402.00
03/25/2004,07:34,1097.50,1097.50,1096.75,1097.25,236,176,412.00
03/25/2004,07:35,1097.25,1097.25,1096.75,1096.75,125,113,238.00
03/25/2004,07:36,1097.00,1097.25,1096.75,1097.00,250,31,281.00
03/25/2004,07:37,1097.25,1097.25,1097.00,1097.00,2,307,309.00
03/25/2004,07:38,1097.00,1097.00,1096.50,1096.75,55,98,153.00
03/25/2004,07:39,1096.75,1096.75,1096.50,1096.75,4,22,26.00
03/25/2004,07:40,1096.75,1096.75,1096.25,1096.50,89,221,310.00
03/25/2004,07:41,1096.50,1096.50,1096.50,1096.50,28,0,28.00
03/25/2004,07:42,1096.50,1096.50,1096.25,1096.25,17,78,95.00
03/25/2004,07:43,1096.25,1096.50,1096.00,1096.50,57,246,303.00
03/25/2004,07:44,1096.25,1096.50,1096.25,1096.50,42,84,126.00
03/25/2004,07:45,1096.25,1096.25,1096.00,1096.25,93,41,134.00
03/25/2004,07:46,1096.50,1096.50,1096.25,1096.25,74,36,110.00
03/25/2004,07:47,1096.25,1096.75,1096.25,1096.50,404,109,513.00
03/25/2004,07:48,1096.50,1096.75,1096.50,1096.50,1,41,42.00
03/25/2004,07:49,1096.50,1096.75,1096.50,1096.50,3,47,50.00
03/25/2004,07:50,1096.50,1096.75,1096.25,1096.25,3,137,140.00
03/25/2004,07:51,1096.50,1096.50,1096.25,1096.50,14,1,15.00
03/25/2004,07:52,1096.75,1096.75,1096.50,1096.50,7,2,9.00
03/25/2004,07:53,1096.50,1096.50,1096.50,1096.50,0,94,94.00
03/25/2004,07:54,1096.50,1096.75,1096.50,1096.50,5,113,118.00
03/25/2004,07:55,1096.50,1096.75,1096.25,1096.25,3,100,103.00
03/25/2004,07:56,1096.50,1096.50,1096.25,1096.50,121,2,123.00
03/25/2004,07:57,1096.50,1096.50,1096.25,1096.50,75,1,76.00
03/25/2004,07:58,1096.50,1096.50,1096.25,1096.25,14,1,15.00
03/25/2004,07:59,1096.50,1096.50,1096.25,1096.50,4,30,34.00
03/25/2004,08:00,1096.25,1096.50,1096.25,1096.50,56,3,59.00
03/25/2004,08:01,1096.50,1096.75,1096.25,1096.50,35,132,167.00
03/25/2004,08:02,1096.25,1096.50,1096.25,1096.50,114,3,117.00
03/25/2004,08:03,1096.50,1096.75,1096.50,1096.50,9,141,150.00
03/25/2004,08:04,1096.50,1096.75,1096.25,1096.50,58,6,64.00
03/25/2004,08:05,1096.75,1096.75,1096.50,1096.50,36,1,37.00
03/25/2004,08:06,1096.50,1096.75,1096.50,1096.75,213,3,216.00
03/25/2004,08:07,1096.75,1097.00,1096.50,1096.50,12,146,158.00
03/25/2004,08:08,1096.50,1096.75,1096.50,1096.75,130,108,238.00
03/25/2004,08:09,1096.75,1097.00,1096.50,1096.75,68,71,139.00
03/25/2004,08:10,1096.75,1097.00,1096.50,1097.00,21,62,83.00
03/25/2004,08:11,1096.75,1097.00,1096.50,1097.00,97,102,199.00
03/25/2004,08:12,1096.50,1097.00,1096.50,1096.75,17,53,70.00
03/25/2004,08:13,1096.75,1096.75,1096.50,1096.75,66,51,117.00
03/25/2004,08:14,1096.75,1097.00,1096.75,1096.75,29,51,80.00
03/25/2004,08:15,1096.75,1097.00,1096.75,1096.75,46,121,167.00
03/25/2004,08:16,1096.75,1097.00,1096.75,1097.00,421,58,479.00
03/25/2004,08:17,1097.00,1097.25,1096.75,1097.25,189,2,191.00
03/25/2004,08:18,1097.00,1097.50,1097.00,1097.25,846,169,1015.00
03/25/2004,08:19,1097.25,1097.50,1097.25,1097.50,41,26,67.00
03/25/2004,08:20,1097.25,1097.25,1096.75,1097.00,34,262,296.00
03/25/2004,08:21,1097.00,1097.25,1096.75,1097.00,57,48,105.00
03/25/2004,08:22,1097.25,1097.25,1097.00,1097.00,32,118,150.00
03/25/2004,08:23,1097.00,1097.25,1097.00,1097.00,1,32,33.00
03/25/2004,08:24,1097.00,1097.00,1096.75,1097.00,10,8,18.00
03/25/2004,08:25,1096.75,1097.00,1096.75,1097.00,12,2,14.00
03/25/2004,08:26,1097.00,1097.00,1096.75,1097.00,138,13,151.00
03/25/2004,08:27,1096.75,1097.25,1096.75,1097.25,95,10,105.00
03/25/2004,08:28,1097.25,1097.50,1097.00,1097.25,542,36,578.00
03/25/2004,08:29,1097.25,1097.25,1097.00,1097.25,39,185,224.00
03/25/2004,08:30,1097.25,1097.25,1096.50,1096.75,211,590,801.00
03/25/2004,08:31,1096.75,1097.00,1096.25,1096.75,1696,1913,3609.00
03/25/2004,08:32,1096.75,1097.25,1096.75,1097.00,1791,1485,3276.00
03/25/2004,08:33,1097.00,1097.25,1096.75,1096.75,707,1079,1786.00
03/25/2004,08:34,1096.75,1097.25,1096.75,1096.75,1117,970,2087.00
03/25/2004,08:35,1097.00,1097.00,1096.50,1096.75,926,485,1411.00
03/25/2004,08:36,1097.00,1097.00,1096.00,1096.25,1898,2336,4234.00
03/25/2004,08:37,1096.25,1097.25,1096.25,1097.00,2252,884,3136.00
03/25/2004,08:38,1097.00,1097.50,1097.00,1097.25,1296,959,2255.00
03/25/2004,08:39,1097.00,1097.25,1096.75,1097.00,1171,1007,2178.00
03/25/2004,08:40,1097.00,1097.00,1096.00,1096.00,913,2393,3306.00
03/25/2004,08:41,1096.25,1097.00,1095.75,1096.50,2515,2584,5099.00
03/25/2004,08:42,1096.50,1098.00,1096.25,1098.00,5931,1356,7287.00
03/25/2004,08:43,1098.00,1098.00,1096.25,1096.25,855,3326,4181.00
03/25/2004,08:44,1096.25,1097.50,1096.25,1097.25,1826,668,2494.00
03/25/2004,08:45,1097.25,1097.50,1096.50,1097.00,685,1809,2494.00
03/25/2004,08:46,1097.00,1097.25,1096.25,1096.50,593,1301,1894.00
03/25/2004,08:47,1096.50,1096.75,1095.50,1096.25,1060,2169,3229.00
03/25/2004,08:48,1096.25,1097.25,1096.00,1096.75,1607,717,2324.00
03/25/2004,08:49,1096.75,1097.00,1096.00,1096.25,836,788,1624.00
03/25/2004,08:50,1096.25,1096.50,1096.00,1096.25,398,846,1244.00
03/25/2004,08:51,1096.25,1096.50,1095.75,1096.00,570,593,1163.00
03/25/2004,08:52,1096.00,1096.50,1095.75,1096.25,494,234,728.00
03/25/2004,08:53,1096.50,1097.00,1096.25,1096.25,1427,785,2212.00
03/25/2004,08:54,1096.25,1097.25,1096.00,1097.00,1934,989,2923.00
03/25/2004,08:55,1096.75,1097.50,1096.75,1096.75,1651,809,2460.00
03/25/2004,08:56,1096.75,1097.75,1096.75,1097.25,1891,622,2513.00
03/25/2004,08:57,1097.00,1097.75,1097.00,1097.25,1439,1021,2460.00
03/25/2004,08:58,1097.25,1097.50,1096.75,1097.00,492,1514,2006.00
03/25/2004,08:59,1097.00,1097.25,1096.25,1096.25,499,1898,2397.00
03/25/2004,09:00,1096.25,1096.50,1095.75,1096.00,460,1303,1763.00
03/25/2004,09:01,1096.00,1096.00,1095.25,1095.75,627,2258,2885.00
03/25/2004,09:02,1095.75,1095.75,1095.00,1095.50,999,1618,2617.00
03/25/2004,09:03,1095.25,1095.50,1094.75,1094.75,1077,2102,3179.00
03/25/2004,09:04,1095.00,1095.50,1094.50,1095.50,2113,1815,3928.00
03/25/2004,09:05,1095.50,1096.25,1095.00,1096.00,3015,1148,4163.00
03/25/2004,09:06,1096.00,1096.75,1095.75,1096.25,1872,854,2726.00
03/25/2004,09:07,1096.50,1097.00,1096.25,1096.25,2799,894,3693.00
03/25/2004,09:08,1096.25,1096.50,1095.75,1095.75,962,962,1924.00
03/25/2004,09:09,1095.75,1096.00,1095.25,1095.50,785,1117,1902.00
03/25/2004,09:10,1095.50,1096.50,1095.50,1096.00,1090,901,1991.00
03/25/2004,09:11,1095.75,1096.25,1095.25,1096.25,1688,537,2225.00
03/25/2004,09:12,1096.25,1096.75,1096.00,1096.75,973,1425,2398.00
03/25/2004,09:13,1096.50,1096.75,1095.50,1095.75,861,1786,2647.00
03/25/2004,09:14,1095.75,1096.75,1095.75,1096.75,1036,816,1852.00
03/25/2004,09:15,1096.75,1096.75,1096.00,1096.25,453,865,1318.00
03/25/2004,09:16,1096.25,1096.25,1095.25,1095.25,351,2530,2881.00
03/25/2004,09:17,1095.00,1095.50,1094.25,1094.50,1531,3360,4891.00
03/25/2004,09:18,1094.50,1095.75,1094.50,1095.75,1829,979,2808.00
03/25/2004,09:19,1095.75,1096.75,1095.50,1096.25,2568,1341,3909.00
03/25/2004,09:20,1096.25,1096.25,1095.75,1095.75,61,1087,1148.00
03/25/2004,09:21,1096.00,1096.25,1095.75,1096.00,1013,1113,2126.00
03/25/2004,09:22,1095.75,1096.00,1095.50,1095.75,418,340,758.00
03/25/2004,09:23,1095.75,1096.00,1095.25,1095.75,627,773,1400.00
03/25/2004,09:24,1095.75,1096.00,1095.00,1095.50,309,553,862.00
03/25/2004,09:25,1095.50,1095.75,1093.75,1094.00,1069,3502,4571.00
03/25/2004,09:26,1094.00,1095.00,1094.00,1094.75,1279,428,1707.00
03/25/2004,09:27,1094.50,1094.75,1093.75,1094.00,536,1821,2357.00
03/25/2004,09:28,1094.25,1094.75,1094.00,1094.75,1207,554,1761.00
03/25/2004,09:29,1094.75,1095.75,1094.75,1095.25,1627,376,2003.00
03/25/2004,09:30,1095.25,1096.00,1095.25,1095.75,1116,935,2051.00
03/25/2004,09:31,1095.75,1096.00,1095.50,1095.75,626,271,897.00
03/25/2004,09:32,1095.75,1096.00,1095.25,1095.75,497,937,1434.00
03/25/2004,09:33,1095.50,1095.75,1095.25,1095.50,272,160,432.00
03/25/2004,09:34,1095.50,1095.50,1094.75,1095.25,663,1442,2105.00
03/25/2004,09:35,1095.25,1095.75,1095.00,1095.75,491,277,768.00
03/25/2004,09:36,1095.75,1095.75,1095.00,1095.00,177,295,472.00
03/25/2004,09:37,1095.00,1095.75,1094.75,1095.50,947,232,1179.00
03/25/2004,09:38,1095.50,1096.00,1095.50,1095.50,634,664,1298.00
03/25/2004,09:39,1095.75,1095.75,1095.00,1095.00,209,864,1073.00
03/25/2004,09:40,1095.00,1095.75,1094.75,1095.25,672,536,1208.00
03/25/2004,09:41,1095.25,1096.75,1095.25,1096.75,5073,392,5465.00
03/25/2004,09:42,1096.75,1097.50,1096.25,1097.25,2492,1759,4251.00
03/25/2004,09:43,1097.25,1097.75,1096.75,1097.75,2201,461,2662.00
03/25/2004,09:44,1097.75,1098.50,1097.50,1098.00,3647,1711,5358.00
03/25/2004,09:45,1098.00,1098.25,1097.50,1098.25,1257,1421,2678.00
03/25/2004,09:46,1098.00,1098.75,1097.75,1098.25,2150,844,2994.00
03/25/2004,09:47,1098.25,1098.25,1097.50,1097.75,1004,2169,3173.00
03/25/2004,09:48,1097.75,1098.00,1097.25,1097.25,578,981,1559.00
03/25/2004,09:49,1097.25,1098.25,1097.25,1098.00,1991,577,2568.00
03/25/2004,09:50,1098.00,1098.50,1097.75,1098.00,445,509,954.00
03/25/2004,09:51,1098.00,1098.25,1097.50,1097.50,460,869,1329.00
03/25/2004,09:52,1097.50,1098.25,1097.50,1098.00,541,361,902.00
03/25/2004,09:53,1098.00,1098.25,1097.50,1098.00,418,549,967.00
03/25/2004,09:54,1097.75,1098.00,1097.50,1097.75,429,351,780.00
03/25/2004,09:55,1097.75,1098.25,1097.75,1098.00,480,308,788.00
03/25/2004,09:56,1098.00,1098.25,1097.75,1098.00,169,1018,1187.00
03/25/2004,09:57,1098.00,1098.75,1097.75,1098.25,1986,1709,3695.00
03/25/2004,09:58,1098.25,1098.25,1098.00,1098.25,854,266,1120.00
03/25/2004,09:59,1098.25,1098.25,1097.25,1097.25,370,1321,1691.00
03/25/2004,10:00,1097.50,1097.75,1097.25,1097.50,362,566,928.00
03/25/2004,10:01,1097.75,1097.75,1097.25,1097.50,174,373,547.00
03/25/2004,10:02,1097.50,1097.50,1097.25,1097.50,204,207,411.00
03/25/2004,10:03,1097.50,1098.00,1097.25,1097.75,605,176,781.00
03/25/2004,10:04,1097.75,1097.75,1097.00,1097.25,237,1243,1480.00
03/25/2004,10:05,1097.25,1097.25,1096.50,1096.75,1151,2371,3522.00
03/25/2004,10:06,1096.75,1097.00,1096.25,1096.75,691,1577,2268.00
03/25/2004,10:07,1096.75,1097.25,1096.75,1097.00,889,590,1479.00
03/25/2004,10:08,1097.00,1097.00,1096.00,1096.00,175,1535,1710.00
03/25/2004,10:09,1096.00,1096.75,1096.00,1096.50,935,798,1733.00
03/25/2004,10:10,1096.25,1096.75,1096.00,1096.50,388,976,1364.00
03/25/2004,10:11,1096.25,1096.50,1096.00,1096.25,218,277,495.00
03/25/2004,10:12,1096.25,1096.75,1096.25,1096.75,299,21,320.00
03/25/2004,10:13,1096.75,1097.00,1096.50,1097.00,986,145,1131.00
03/25/2004,10:14,1097.00,1097.25,1097.00,1097.25,559,121,680.00
03/25/2004,10:15,1097.25,1097.50,1097.00,1097.50,372,31,403.00
03/25/2004,10:16,1097.25,1097.50,1097.25,1097.25,1102,416,1518.00
03/25/2004,10:17,1097.25,1097.25,1097.00,1097.00,120,497,617.00
03/25/2004,10:18,1097.00,1097.25,1096.50,1096.75,97,643,740.00
03/25/2004,10:19,1096.75,1097.00,1096.50,1097.00,92,34,126.00
03/25/2004,10:20,1096.75,1097.25,1096.75,1097.00,437,221,658.00
03/25/2004,10:21,1097.00,1097.25,1097.00,1097.00,32,427,459.00
03/25/2004,10:22,1097.00,1098.00,1096.75,1098.00,2586,269,2855.00
03/25/2004,10:23,1097.75,1098.50,1097.50,1098.00,1984,496,2480.00
03/25/2004,10:24,1098.25,1099.00,1098.00,1098.75,2285,480,2765.00
03/25/2004,10:25,1098.50,1098.75,1098.25,1098.75,704,933,1637.00
03/25/2004,10:26,1098.75,1099.75,1098.50,1099.25,4733,1635,6368.00
03/25/2004,10:27,1099.50,1100.00,1099.25,1099.50,2622,1645,4267.00
03/25/2004,10:28,1099.50,1099.50,1099.25,1099.50,610,556,1166.00
03/25/2004,10:29,1099.50,1099.50,1099.00,1099.00,1080,1447,2527.00
03/25/2004,10:30,1099.00,1099.25,1098.75,1099.00,363,946,1309.00
03/25/2004,10:31,1099.00,1099.50,1098.75,1098.75,464,652,1116.00
03/25/2004,10:32,1099.00,1099.00,1098.25,1098.50,741,2075,2816.00
03/25/2004,10:33,1098.50,1099.25,1098.50,1098.75,1095,570,1665.00
03/25/2004,10:34,1098.75,1099.00,1098.75,1098.75,226,79,305.00
03/25/2004,10:35,1098.75,1099.00,1098.50,1098.75,445,594,1039.00
03/25/2004,10:36,1098.75,1099.50,1098.50,1099.25,1025,797,1822.00
03/25/2004,10:37,1099.25,1099.50,1098.75,1099.00,152,699,851.00
03/25/2004,10:38,1099.00,1099.50,1098.75,1099.25,482,320,802.00
03/25/2004,10:39,1099.50,1099.50,1099.25,1099.25,25,95,120.00
03/25/2004,10:40,1099.50,1100.00,1099.25,1099.50,1162,517,1679.00
03/25/2004,10:41,1099.25,1100.00,1099.00,1100.00,2307,1385,3692.00
03/25/2004,10:42,1100.00,1100.25,1099.25,1099.25,1547,2194,3741.00
03/25/2004,10:43,1099.00,1099.50,1098.75,1099.25,639,1052,1691.00
03/25/2004,10:44,1099.25,1099.50,1099.00,1099.00,28,593,621.00
03/25/2004,10:45,1099.00,1099.50,1099.00,1099.00,226,248,474.00
03/25/2004,10:46,1099.00,1099.25,1098.75,1099.00,583,741,1324.00
03/25/2004,10:47,1099.00,1099.25,1099.00,1099.25,112,41,153.00
03/25/2004,10:48,1099.00,1099.25,1099.00,1099.25,16,216,232.00
03/25/2004,10:49,1099.00,1099.50,1099.00,1099.50,687,100,787.00
03/25/2004,10:50,1099.50,1099.75,1099.25,1099.50,380,332,712.00
03/25/2004,10:51,1099.25,1099.50,1099.25,1099.50,14,112,126.00
03/25/2004,10:52,1099.50,1099.50,1099.00,1099.25,224,455,679.00
03/25/2004,10:53,1099.25,1099.50,1099.25,1099.25,15,110,125.00
03/25/2004,10:54,1099.25,1099.75,1099.00,1099.50,572,118,690.00
03/25/2004,10:55,1099.50,1099.75,1099.50,1099.50,64,182,246.00
03/25/2004,10:56,1099.75,1100.00,1099.50,1100.00,572,13,585.00
03/25/2004,10:57,1100.00,1100.00,1099.75,1099.75,39,230,269.00
03/25/2004,10:58,1099.50,1099.75,1099.00,1099.25,205,858,1063.00
03/25/2004,10:59,1099.25,1099.75,1099.25,1099.50,230,18,248.00
03/25/2004,11:00,1099.50,1099.75,1099.50,1099.50,28,370,398.00
03/25/2004,11:01,1099.50,1100.00,1099.50,1100.00,366,562,928.00
03/25/2004,11:02,1099.75,1100.00,1099.50,1099.75,34,262,296.00
03/25/2004,11:03,1099.75,1100.00,1099.50,1100.00,437,46,483.00
03/25/2004,11:04,1100.00,1101.00,1100.00,1101.00,3250,444,3694.00
03/25/2004,11:05,1101.00,1101.00,1100.25,1100.75,1547,757,2304.00
03/25/2004,11:06,1100.75,1101.00,1100.50,1101.00,976,1079,2055.00
03/25/2004,11:07,1100.75,1101.00,1100.50,1100.75,413,491,904.00
03/25/2004,11:08,1100.50,1101.00,1100.25,1100.25,346,931,1277.00
03/25/2004,11:09,1100.25,1100.50,1100.00,1100.25,78,807,885.00
03/25/2004,11:10,1100.00,1100.25,1099.75,1099.75,473,491,964.00
03/25/2004,11:11,1100.00,1100.00,1099.50,1099.50,146,1046,1192.00
03/25/2004,11:12,1099.50,1099.75,1099.50,1099.50,373,274,647.00
03/25/2004,11:13,1099.50,1100.00,1099.50,1100.00,393,284,677.00
03/25/2004,11:14,1099.75,1100.00,1099.75,1099.75,198,369,567.00
03/25/2004,11:15,1099.75,1100.25,1099.75,1100.25,380,100,480.00
03/25/2004,11:16,1100.25,1100.25,1099.75,1100.00,163,233,396.00
03/25/2004,11:17,1100.00,1100.25,1099.75,1100.00,337,40,377.00
03/25/2004,11:18,1100.00,1100.25,1099.75,1100.00,207,70,277.00
03/25/2004,11:19,1100.00,1100.00,1099.75,1099.75,23,532,555.00
03/25/2004,11:20,1100.00,1100.00,1099.75,1099.75,26,29,55.00
03/25/2004,11:21,1099.75,1100.00,1099.75,1099.75,9,230,239.00
03/25/2004,11:22,1099.75,1099.75,1099.50,1099.50,17,167,184.00
03/25/2004,11:23,1099.50,1100.00,1099.50,1100.00,351,32,383.00
03/25/2004,11:24,1100.00,1100.25,1100.00,1100.00,341,257,598.00
03/25/2004,11:25,1100.25,1100.25,1099.50,1099.75,142,647,789.00
03/25/2004,11:26,1099.50,1100.00,1099.50,1099.75,308,98,406.00
03/25/2004,11:27,1099.75,1100.25,1099.75,1100.00,658,369,1027.00
03/25/2004,11:28,1100.00,1100.50,1100.00,1100.25,324,180,504.00
03/25/2004,11:29,1100.50,1101.25,1100.00,1101.00,1963,864,2827.00
03/25/2004,11:30,1101.00,1102.50,1101.00,1102.25,5481,1730,7211.00
03/25/2004,11:31,1102.50,1103.00,1102.25,1102.75,5075,2078,7153.00
03/25/2004,11:32,1103.00,1103.25,1102.50,1102.75,2198,2004,4202.00
03/25/2004,11:33,1102.75,1103.25,1102.75,1103.00,1390,1132,2522.00
03/25/2004,11:34,1103.00,1103.25,1102.75,1103.00,2206,769,2975.00
03/25/2004,11:35,1102.75,1103.25,1102.75,1103.00,757,337,1094.00
03/25/2004,11:36,1103.00,1103.50,1102.75,1103.00,1082,1101,2183.00
03/25/2004,11:37,1103.00,1103.25,1102.50,1102.75,115,1326,1441.00
03/25/2004,11:38,1102.50,1103.00,1102.50,1102.50,754,1024,1778.00
03/25/2004,11:39,1102.50,1102.75,1102.25,1102.50,212,267,479.00
03/25/2004,11:40,1102.50,1102.75,1102.25,1102.75,467,327,794.00
03/25/2004,11:41,1102.75,1103.00,1102.50,1102.75,598,108,706.00
03/25/2004,11:42,1102.75,1103.00,1102.50,1102.75,235,103,338.00
03/25/2004,11:43,1102.75,1103.25,1102.50,1103.00,1484,677,2161.00
03/25/2004,11:44,1103.00,1103.50,1102.75,1103.25,2115,180,2295.00
03/25/2004,11:45,1103.25,1103.75,1103.25,1103.50,1349,482,1831.00
03/25/2004,11:46,1103.75,1104.25,1103.50,1103.50,2992,1862,4854.00
03/25/2004,11:47,1103.50,1104.25,1103.50,1104.00,927,815,1742.00
03/25/2004,11:48,1104.00,1104.75,1104.00,1104.25,2259,1371,3630.00
03/25/2004,11:49,1104.25,1104.50,1104.00,1104.25,918,1456,2374.00
03/25/2004,11:50,1104.50,1104.75,1104.25,1104.25,726,468,1194.00
03/25/2004,11:51,1104.50,1104.75,1104.25,1104.50,304,682,986.00
03/25/2004,11:52,1104.50,1104.50,1104.25,1104.25,78,928,1006.00
03/25/2004,11:53,1104.25,1104.50,1104.00,1104.25,320,338,658.00
03/25/2004,11:54,1104.50,1104.50,1103.75,1104.00,396,986,1382.00
03/25/2004,11:55,1104.25,1104.50,1104.00,1104.00,157,356,513.00
03/25/2004,11:56,1104.00,1104.25,1103.75,1103.75,32,1102,1134.00
03/25/2004,11:57,1103.75,1103.75,1103.25,1103.25,48,1653,1701.00
03/25/2004,11:58,1103.25,1103.50,1103.00,1103.25,790,1572,2362.00
03/25/2004,11:59,1103.25,1103.50,1103.00,1103.25,198,492,690.00
03/25/2004,12:00,1103.00,1103.50,1103.00,1103.25,258,210,468.00
03/25/2004,12:01,1103.25,1103.75,1103.00,1103.50,1056,233,1289.00
03/25/2004,12:02,1103.50,1103.75,1103.25,1103.25,108,518,626.00
03/25/2004,12:03,1103.25,1104.00,1103.25,1104.00,1093,206,1299.00
03/25/2004,12:04,1104.00,1104.25,1103.50,1103.75,276,826,1102.00
03/25/2004,12:05,1103.75,1104.25,1103.75,1104.00,197,35,232.00
03/25/2004,12:06,1104.00,1104.25,1103.50,1103.75,84,359,443.00
03/25/2004,12:07,1103.75,1104.25,1103.75,1104.00,318,206,524.00
03/25/2004,12:08,1104.00,1104.25,1103.75,1103.75,67,118,185.00
03/25/2004,12:09,1103.75,1104.00,1103.75,1104.00,338,135,473.00
03/25/2004,12:10,1104.00,1104.25,1103.75,1104.00,234,261,495.00
03/25/2004,12:11,1104.00,1104.25,1103.75,1103.75,138,100,238.00
03/25/2004,12:12,1104.00,1104.00,1103.50,1103.50,71,312,383.00
03/25/2004,12:13,1103.50,1104.00,1103.50,1104.00,279,22,301.00
03/25/2004,12:14,1104.00,1104.25,1103.75,1103.75,293,117,410.00
03/25/2004,12:15,1103.75,1104.00,1103.75,1103.75,37,221,258.00
03/25/2004,12:16,1103.75,1104.00,1103.50,1103.50,25,254,279.00
03/25/2004,12:17,1103.50,1103.75,1103.25,1103.50,23,448,471.00
03/25/2004,12:18,1103.50,1103.50,1103.00,1103.00,369,886,1255.00
03/25/2004,12:19,1103.00,1103.25,1103.00,1103.25,599,65,664.00
03/25/2004,12:20,1103.00,1103.75,1103.00,1103.75,646,40,686.00
03/25/2004,12:21,1103.75,1103.75,1103.25,1103.75,677,519,1196.00
03/25/2004,12:22,1103.75,1104.25,1103.75,1104.00,717,416,1133.00
03/25/2004,12:23,1104.00,1104.50,1104.00,1104.50,618,126,744.00
03/25/2004,12:24,1104.50,1105.50,1104.50,1105.50,3106,893,3999.00
03/25/2004,12:25,1105.50,1105.75,1105.25,1105.50,1185,972,2157.00
03/25/2004,12:26,1105.25,1105.50,1105.25,1105.25,792,291,1083.00
03/25/2004,12:27,1105.25,1105.50,1104.75,1105.00,545,1384,1929.00
03/25/2004,12:28,1105.00,1105.75,1105.00,1105.50,839,610,1449.00
03/25/2004,12:29,1105.25,1105.75,1105.25,1105.25,592,298,890.00
03/25/2004,12:30,1105.25,1105.50,1105.00,1105.25,292,427,719.00
03/25/2004,12:31,1105.50,1106.00,1105.25,1105.75,1249,338,1587.00
03/25/2004,12:32,1105.75,1106.00,1105.50,1105.75,954,157,1111.00
03/25/2004,12:33,1105.75,1105.75,1105.50,1105.50,144,209,353.00
03/25/2004,12:34,1105.50,1105.75,1105.50,1105.75,169,644,813.00
03/25/2004,12:35,1105.75,1105.75,1105.25,1105.25,472,214,686.00
03/25/2004,12:36,1105.50,1105.50,1104.50,1104.75,419,1511,1930.00
03/25/2004,12:37,1104.75,1104.75,1104.50,1104.75,570,460,1030.00
03/25/2004,12:38,1104.75,1104.75,1104.00,1104.25,430,1818,2248.00
03/25/2004,12:39,1104.25,1104.50,1104.00,1104.25,534,406,940.00
03/25/2004,12:40,1104.25,1104.50,1104.00,1104.50,313,28,341.00
03/25/2004,12:41,1104.50,1104.75,1104.25,1104.50,374,135,509.00
03/25/2004,12:42,1104.75,1105.00,1104.50,1104.75,238,64,302.00
03/25/2004,12:43,1104.75,1105.00,1104.75,1104.75,298,81,379.00
03/25/2004,12:44,1104.75,1105.00,1104.00,1104.00,215,900,1115.00
03/25/2004,12:45,1104.00,1104.50,1104.00,1104.50,377,125,502.00
03/25/2004,12:46,1104.50,1104.75,1104.50,1104.75,204,41,245.00
03/25/2004,12:47,1104.75,1105.25,1104.50,1105.00,1542,126,1668.00
03/25/2004,12:48,1105.00,1105.75,1105.00,1105.25,1478,376,1854.00
03/25/2004,12:49,1105.25,1105.50,1105.00,1105.25,438,400,838.00
03/25/2004,12:50,1105.25,1105.25,1105.00,1105.00,336,37,373.00
03/25/2004,12:51,1105.25,1105.25,1104.75,1104.75,78,300,378.00
03/25/2004,12:52,1104.75,1105.00,1104.50,1104.75,169,196,365.00
03/25/2004,12:53,1104.75,1105.00,1104.50,1104.75,33,161,194.00
03/25/2004,12:54,1104.75,1105.00,1104.50,1105.00,200,31,231.00
03/25/2004,12:55,1105.00,1105.25,1105.00,1105.00,208,74,282.00
03/25/2004,12:56,1105.00,1105.00,1104.75,1104.75,9,246,255.00
03/25/2004,12:57,1104.75,1105.75,1104.75,1105.50,1008,181,1189.00
03/25/2004,12:58,1105.75,1105.75,1105.25,1105.25,162,273,435.00
03/25/2004,12:59,1105.25,1105.50,1105.00,1105.50,549,160,709.00
03/25/2004,13:00,1105.50,1106.00,1105.50,1106.00,673,207,880.00
03/25/2004,13:01,1106.00,1106.25,1105.25,1105.50,1043,826,1869.00
03/25/2004,13:02,1105.25,1105.75,1105.25,1105.50,555,364,919.00
03/25/2004,13:03,1105.50,1106.00,1105.50,1105.75,479,193,672.00
03/25/2004,13:04,1105.75,1105.75,1105.00,1105.00,110,538,648.00
03/25/2004,13:05,1105.00,1105.50,1105.00,1105.25,314,153,467.00
03/25/2004,13:06,1105.50,1105.75,1105.25,1105.25,220,137,357.00
03/25/2004,13:07,1105.25,1105.50,1104.75,1105.00,151,857,1008.00
03/25/2004,13:08,1105.00,1105.00,1104.75,1105.00,593,450,1043.00
03/25/2004,13:09,1104.75,1105.25,1104.75,1105.25,270,48,318.00
03/25/2004,13:10,1105.25,1105.25,1105.00,1105.25,191,86,277.00
03/25/2004,13:11,1105.25,1105.50,1105.00,1105.25,56,267,323.00
03/25/2004,13:12,1105.50,1105.50,1105.00,1105.25,16,324,340.00
03/25/2004,13:13,1105.00,1105.50,1105.00,1105.25,439,111,550.00
03/25/2004,13:14,1105.25,1105.75,1105.25,1105.50,789,214,1003.00
03/25/2004,13:15,1105.50,1105.50,1105.25,1105.50,23,16,39.00
03/25/2004,13:16,1105.50,1105.75,1105.25,1105.50,275,146,421.00
03/25/2004,13:17,1105.50,1105.75,1105.25,1105.50,37,177,214.00
03/25/2004,13:18,1105.25,1105.25,1105.00,1105.00,20,344,364.00
03/25/2004,13:19,1105.00,1105.25,1104.75,1104.75,315,193,508.00
03/25/2004,13:20,1105.00,1105.00,1104.75,1105.00,14,42,56.00
03/25/2004,13:21,1104.75,1105.00,1104.50,1105.00,539,511,1050.00
03/25/2004,13:22,1105.00,1105.00,1104.75,1104.75,7,251,258.00
03/25/2004,13:23,1105.00,1105.00,1104.50,1104.75,39,277,316.00
03/25/2004,13:24,1105.00,1105.75,1105.00,1105.50,1826,95,1921.00
03/25/2004,13:25,1105.25,1106.00,1105.25,1105.75,1178,143,1321.00
03/25/2004,13:26,1105.75,1105.75,1105.50,1105.75,305,43,348.00
03/25/2004,13:27,1105.75,1107.00,1105.50,1107.00,4578,726,5304.00
03/25/2004,13:28,1107.00,1107.25,1106.50,1106.50,2231,1365,3596.00
03/25/2004,13:29,1106.75,1107.00,1106.25,1106.50,1027,611,1638.00
03/25/2004,13:30,1106.50,1106.75,1106.25,1106.25,11,687,698.00
03/25/2004,13:31,1106.25,1106.50,1106.00,1106.00,53,574,627.00
03/25/2004,13:32,1106.00,1106.25,1105.75,1105.75,517,594,1111.00
03/25/2004,13:33,1105.75,1105.75,1105.25,1105.25,525,2412,2937.00
03/25/2004,13:34,1105.25,1105.25,1105.00,1105.00,432,338,770.00
03/25/2004,13:35,1105.00,1105.75,1105.00,1105.75,506,721,1227.00
03/25/2004,13:36,1105.50,1105.75,1105.00,1105.00,128,802,930.00
03/25/2004,13:37,1105.25,1105.50,1105.00,1105.25,212,186,398.00
03/25/2004,13:38,1105.25,1105.50,1105.00,1105.00,138,609,747.00
03/25/2004,13:39,1105.00,1105.25,1104.50,1104.75,598,1167,1765.00
03/25/2004,13:40,1104.75,1105.50,1104.75,1105.25,535,261,796.00
03/25/2004,13:41,1105.00,1105.50,1105.00,1105.50,310,41,351.00
03/25/2004,13:42,1105.25,1106.50,1105.25,1106.25,1496,595,2091.00
03/25/2004,13:43,1106.25,1106.75,1106.00,1106.50,868,453,1321.00
03/25/2004,13:44,1106.50,1106.75,1105.75,1105.75,267,1061,1328.00
03/25/2004,13:45,1105.75,1106.00,1105.50,1106.00,571,738,1309.00
03/25/2004,13:46,1105.75,1106.00,1105.50,1105.75,169,621,790.00
03/25/2004,13:47,1106.00,1106.25,1105.75,1106.25,299,21,320.00
03/25/2004,13:48,1106.25,1106.25,1105.75,1106.00,194,332,526.00
03/25/2004,13:49,1106.00,1106.00,1105.75,1106.00,71,521,592.00
03/25/2004,13:50,1106.00,1106.25,1105.75,1106.25,262,194,456.00
03/25/2004,13:51,1106.00,1106.25,1105.25,1105.50,451,963,1414.00
03/25/2004,13:52,1105.25,1105.50,1105.25,1105.25,157,23,180.00
03/25/2004,13:53,1105.25,1105.50,1104.75,1104.75,94,1604,1698.00
03/25/2004,13:54,1105.00,1105.00,1104.50,1104.75,477,2088,2565.00
03/25/2004,13:55,1104.75,1105.00,1104.50,1105.00,616,391,1007.00
03/25/2004,13:56,1105.00,1105.00,1104.50,1104.50,508,272,780.00
03/25/2004,13:57,1104.50,1105.00,1104.50,1104.75,405,551,956.00
03/25/2004,13:58,1105.00,1106.00,1104.75,1105.75,1534,173,1707.00
03/25/2004,13:59,1105.75,1106.00,1104.75,1105.00,392,941,1333.00
03/25/2004,14:00,1105.00,1105.50,1104.75,1105.25,400,433,833.00
03/25/2004,14:01,1105.25,1105.50,1104.75,1104.75,298,446,744.00
03/25/2004,14:02,1105.00,1105.00,1104.75,1105.00,312,6,318.00
03/25/2004,14:03,1105.00,1105.00,1104.75,1105.00,237,5,242.00
03/25/2004,14:04,1105.00,1105.50,1105.00,1105.50,345,460,805.00
03/25/2004,14:05,1105.25,1105.50,1105.00,1105.25,99,104,203.00
03/25/2004,14:06,1105.50,1105.50,1105.00,1105.00,47,129,176.00
03/25/2004,14:07,1105.00,1105.50,1105.00,1105.50,118,19,137.00
03/25/2004,14:08,1105.25,1106.00,1105.25,1106.00,1755,137,1892.00
03/25/2004,14:09,1106.00,1106.25,1105.50,1106.00,1096,943,2039.00
03/25/2004,14:10,1105.75,1106.25,1105.75,1106.00,617,244,861.00
03/25/2004,14:11,1106.00,1106.25,1105.75,1105.75,361,341,702.00
03/25/2004,14:12,1105.75,1106.75,1105.50,1106.50,2109,296,2405.00
03/25/2004,14:13,1106.50,1106.75,1106.50,1106.50,152,434,586.00
03/25/2004,14:14,1106.50,1107.25,1106.50,1107.00,1915,466,2381.00
03/25/2004,14:15,1107.00,1107.00,1106.75,1107.00,1017,208,1225.00
03/25/2004,14:16,1107.25,1107.25,1106.75,1107.00,668,331,999.00
03/25/2004,14:17,1107.25,1108.00,1107.00,1107.50,4565,921,5486.00
03/25/2004,14:18,1107.50,1107.75,1107.00,1107.00,461,1497,1958.00
03/25/2004,14:19,1107.00,1107.50,1107.00,1107.50,1020,866,1886.00
03/25/2004,14:20,1107.50,1107.75,1107.25,1107.50,320,642,962.00
03/25/2004,14:21,1107.50,1107.75,1107.50,1107.50,187,237,424.00
03/25/2004,14:22,1107.50,1108.00,1107.50,1107.75,937,576,1513.00
03/25/2004,14:23,1107.75,1108.00,1107.50,1107.75,547,190,737.00
03/25/2004,14:24,1107.75,1107.75,1107.25,1107.50,390,1424,1814.00
03/25/2004,14:25,1107.50,1107.75,1107.50,1107.50,178,260,438.00
03/25/2004,14:26,1107.75,1107.75,1107.25,1107.25,798,769,1567.00
03/25/2004,14:27,1107.25,1108.00,1107.25,1107.75,677,212,889.00
03/25/2004,14:28,1108.00,1108.00,1107.50,1107.50,73,322,395.00
03/25/2004,14:29,1107.50,1108.50,1107.50,1108.25,2921,1371,4292.00
03/25/2004,14:30,1108.25,1108.75,1108.25,1108.25,1390,948,2338.00
03/25/2004,14:31,1108.25,1108.50,1107.75,1107.75,399,2013,2412.00
03/25/2004,14:32,1107.75,1108.25,1107.75,1107.75,524,394,918.00
03/25/2004,14:33,1108.00,1108.25,1107.75,1107.75,886,873,1759.00
03/25/2004,14:34,1107.75,1108.00,1107.75,1108.00,64,149,213.00
03/25/2004,14:35,1107.75,1108.00,1107.75,1107.75,799,121,920.00
03/25/2004,14:36,1108.00,1108.50,1107.75,1108.25,1126,140,1266.00
03/25/2004,14:37,1108.00,1108.50,1108.00,1108.25,407,919,1326.00
03/25/2004,14:38,1108.25,1108.50,1108.25,1108.50,375,355,730.00
03/25/2004,14:39,1108.25,1108.50,1107.75,1107.75,123,1281,1404.00
03/25/2004,14:40,1107.75,1108.25,1107.75,1108.25,600,257,857.00
03/25/2004,14:41,1108.25,1108.75,1108.00,1108.50,2104,340,2444.00
03/25/2004,14:42,1108.50,1108.50,1108.00,1108.25,848,1071,1919.00
03/25/2004,14:43,1108.50,1108.50,1108.25,1108.50,478,330,808.00
03/25/2004,14:44,1108.25,1108.50,1108.25,1108.50,655,247,902.00
03/25/2004,14:45,1108.25,1108.75,1108.25,1108.75,584,218,802.00
03/25/2004,14:46,1108.50,1109.00,1108.50,1108.75,2762,1250,4012.00
03/25/2004,14:47,1108.75,1109.00,1108.50,1108.75,716,590,1306.00
03/25/2004,14:48,1108.75,1109.25,1108.75,1109.25,2278,286,2564.00
03/25/2004,14:49,1109.25,1109.25,1108.75,1109.00,392,932,1324.00
03/25/2004,14:50,1108.75,1109.00,1108.25,1108.25,241,2138,2379.00
03/25/2004,14:51,1108.50,1108.50,1107.75,1108.00,136,1933,2069.00
03/25/2004,14:52,1107.75,1108.00,1107.75,1107.75,93,1368,1461.00
03/25/2004,14:53,1107.75,1108.00,1107.25,1107.25,93,2616,2709.00
03/25/2004,14:54,1107.50,1107.50,1107.00,1107.25,189,2827,3016.00
03/25/2004,14:55,1107.25,1107.50,1106.75,1107.00,784,2710,3494.00
03/25/2004,14:56,1106.75,1107.25,1106.75,1107.25,2042,418,2460.00
03/25/2004,14:57,1107.00,1107.25,1107.00,1107.25,296,330,626.00
03/25/2004,14:58,1107.00,1107.25,1106.75,1106.75,783,2262,3045.00
03/25/2004,14:59,1107.00,1107.25,1106.75,1107.25,1443,2480,3923.00
03/25/2004,15:00,1107.00,1107.50,1107.00,1107.50,3900,784,4684.00
03/25/2004,15:01,1107.25,1108.00,1107.00,1108.00,3594,2482,6076.00
03/25/2004,15:02,1108.00,1108.00,1107.50,1107.75,798,1308,2106.00
03/25/2004,15:03,1107.50,1107.75,1107.50,1107.75,146,304,450.00
03/25/2004,15:04,1107.75,1107.75,1107.25,1107.25,313,1576,1889.00
03/25/2004,15:05,1107.25,1107.50,1107.25,1107.25,558,413,971.00
03/25/2004,15:06,1107.50,1107.50,1107.25,1107.25,51,345,396.00
03/25/2004,15:07,1107.25,1107.50,1106.75,1107.00,479,3043,3522.00
03/25/2004,15:08,1107.00,1107.00,1106.75,1107.00,1630,223,1853.00
03/25/2004,15:09,1107.00,1107.25,1107.00,1107.00,120,862,982.00
03/25/2004,15:10,1107.00,1107.00,1106.75,1106.75,234,561,795.00
03/25/2004,15:11,1106.75,1107.00,1106.25,1106.25,898,3854,4752.00
03/25/2004,15:12,1106.25,1106.50,1106.00,1106.25,625,595,1220.00
03/25/2004,15:13,1106.50,1106.75,1106.25,1106.50,1320,391,1711.00
03/25/2004,15:14,1106.50,1106.75,1106.00,1106.25,740,1544,2284.00
03/25/2004,15:15,1106.25,1106.50,1105.75,1106.00,2066,2974,5040.00
03/25/2004,15:31,1106.25,1106.50,1106.00,1106.50,216,30,246.00
03/25/2004,15:32,1106.50,1106.50,1106.25,1106.25,51,13,64.00
03/25/2004,15:33,1106.25,1106.50,1106.25,1106.50,88,19,107.00
03/25/2004,15:34,1106.50,1106.50,1106.25,1106.50,116,1,117.00
03/25/2004,15:35,1106.50,1106.50,1106.25,1106.25,19,11,30.00
03/25/2004,15:36,1106.50,1106.50,1106.25,1106.25,22,2,24.00
03/25/2004,15:37,1106.25,1106.25,1106.25,1106.25,0,11,11.00
03/25/2004,15:38,1106.25,1106.25,1106.25,1106.25,0,80,80.00
03/25/2004,15:39,1106.25,1106.50,1106.25,1106.25,5,2,7.00
03/25/2004,15:40,1106.50,1106.50,1106.50,1106.50,15,0,15.00
03/25/2004,15:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,15:42,1106.50,1106.50,1106.50,1106.50,31,0,31.00
03/25/2004,15:43,1106.50,1106.50,1106.25,1106.25,42,30,72.00
03/25/2004,15:44,1106.50,1106.75,1106.50,1106.75,42,0,42.00
03/25/2004,15:45,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,15:46,1106.50,1106.75,1106.50,1106.50,1,15,16.00
03/25/2004,15:47,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/25/2004,15:48,1106.75,1106.75,1106.75,1106.75,3,0,3.00
03/25/2004,15:49,1106.75,1106.75,1106.75,1106.75,7,0,7.00
03/25/2004,15:50,1106.50,1106.50,1106.50,1106.50,0,10,10.00
03/25/2004,15:52,1106.75,1106.75,1106.50,1106.50,2,45,47.00
03/25/2004,15:53,1106.75,1106.75,1106.50,1106.50,1,1,2.00
03/25/2004,15:54,1106.50,1106.50,1106.50,1106.50,0,2,2.00
03/25/2004,15:56,1106.75,1106.75,1106.75,1106.75,19,0,19.00
03/25/2004,15:57,1106.50,1106.50,1106.50,1106.50,0,89,89.00
03/25/2004,15:58,1106.50,1106.50,1106.50,1106.50,0,63,63.00
03/25/2004,15:59,1106.50,1106.50,1106.25,1106.25,1,134,135.00
03/25/2004,16:00,1106.50,1106.50,1106.25,1106.50,94,3,97.00
03/25/2004,17:01,1106.50,1106.50,1106.50,1106.50,0,17,17.00
03/25/2004,17:03,1106.50,1106.50,1106.50,1106.50,0,21,21.00
03/25/2004,17:04,1106.50,1106.75,1106.50,1106.50,192,14,206.00
03/25/2004,17:05,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/25/2004,17:06,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,17:07,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,17:08,1106.50,1106.50,1106.50,1106.50,15,0,15.00
03/25/2004,17:12,1106.50,1106.50,1106.50,1106.50,35,0,35.00
03/25/2004,17:13,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,17:14,1106.50,1106.50,1106.50,1106.50,5,0,5.00
03/25/2004,17:15,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,17:16,1106.75,1106.75,1106.75,1106.75,15,0,15.00
03/25/2004,17:18,1106.50,1106.50,1106.50,1106.50,0,6,6.00
03/25/2004,17:21,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,17:22,1106.75,1106.75,1106.50,1106.75,83,1,84.00
03/25/2004,17:23,1106.75,1106.75,1106.75,1106.75,56,0,56.00
03/25/2004,17:24,1106.75,1106.75,1106.75,1106.75,10,0,10.00
03/25/2004,17:25,1107.00,1107.00,1106.75,1106.75,1,3,4.00
03/25/2004,17:26,1106.75,1106.75,1106.75,1106.75,0,50,50.00
03/25/2004,17:27,1106.75,1106.75,1106.75,1106.75,0,4,4.00
03/25/2004,17:28,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,17:29,1106.50,1106.50,1106.50,1106.50,0,36,36.00
03/25/2004,17:30,1106.50,1106.75,1106.50,1106.50,1,62,63.00
03/25/2004,17:31,1106.25,1106.50,1106.25,1106.50,14,25,39.00
03/25/2004,17:32,1106.25,1106.50,1106.25,1106.50,11,20,31.00
03/25/2004,17:33,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,17:36,1106.50,1106.50,1106.50,1106.50,4,0,4.00
03/25/2004,17:37,1106.50,1106.50,1106.50,1106.50,6,0,6.00
03/25/2004,17:38,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,17:40,1106.75,1106.75,1106.75,1106.75,15,0,15.00
03/25/2004,17:41,1106.75,1106.75,1106.75,1106.75,6,0,6.00
03/25/2004,17:43,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,17:44,1106.75,1106.75,1106.75,1106.75,3,0,3.00
03/25/2004,17:45,1106.50,1106.75,1106.50,1106.50,2,15,17.00
03/25/2004,17:46,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,17:48,1106.75,1106.75,1106.75,1106.75,33,0,33.00
03/25/2004,17:50,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/25/2004,17:51,1107.00,1107.00,1106.75,1107.00,3,20,23.00
03/25/2004,17:52,1107.00,1107.00,1106.75,1106.75,1,14,15.00
03/25/2004,17:53,1106.75,1106.75,1106.50,1106.75,1,7,8.00
03/25/2004,17:54,1106.50,1106.50,1106.50,1106.50,0,173,173.00
03/25/2004,17:55,1106.75,1106.75,1106.75,1106.75,4,0,4.00
03/25/2004,17:56,1106.50,1106.75,1106.50,1106.75,50,6,56.00
03/25/2004,17:57,1106.75,1106.75,1106.75,1106.75,26,0,26.00
03/25/2004,18:01,1106.50,1106.50,1106.50,1106.50,0,20,20.00
03/25/2004,18:02,1106.50,1106.50,1106.25,1106.25,0,7,7.00
03/25/2004,18:03,1106.25,1106.75,1106.25,1106.75,10,1,11.00
03/25/2004,18:05,1106.50,1106.50,1106.50,1106.50,0,2,2.00
03/25/2004,18:07,1106.50,1106.50,1106.50,1106.50,0,4,4.00
03/25/2004,18:10,1106.75,1106.75,1106.50,1106.50,15,2,17.00
03/25/2004,18:11,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,18:12,1106.50,1106.75,1106.50,1106.50,50,4,54.00
03/25/2004,18:13,1106.75,1106.75,1106.75,1106.75,4,0,4.00
03/25/2004,18:14,1106.75,1107.00,1106.75,1107.00,246,0,246.00
03/25/2004,18:16,1106.75,1106.75,1106.75,1106.75,0,8,8.00
03/25/2004,18:17,1106.75,1106.75,1106.75,1106.75,0,2,2.00
03/25/2004,18:18,1106.75,1106.75,1106.75,1106.75,0,17,17.00
03/25/2004,18:20,1106.75,1106.75,1106.75,1106.75,0,4,4.00
03/25/2004,18:22,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/25/2004,18:25,1107.00,1107.00,1107.00,1107.00,2,0,2.00
03/25/2004,18:26,1106.75,1106.75,1106.75,1106.75,0,21,21.00
03/25/2004,18:27,1106.75,1106.75,1106.75,1106.75,0,8,8.00
03/25/2004,18:29,1106.75,1106.75,1106.75,1106.75,0,33,33.00
03/25/2004,18:30,1106.75,1106.75,1106.75,1106.75,0,5,5.00
03/25/2004,18:31,1106.75,1106.75,1106.75,1106.75,0,3,3.00
03/25/2004,18:32,1106.75,1106.75,1106.75,1106.75,0,3,3.00
03/25/2004,18:33,1106.50,1106.50,1106.50,1106.50,0,10,10.00
03/25/2004,18:38,1106.75,1106.75,1106.75,1106.75,3,0,3.00
03/25/2004,18:40,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/25/2004,18:41,1106.50,1106.50,1106.50,1106.50,0,14,14.00
03/25/2004,18:42,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,18:43,1106.50,1106.50,1106.50,1106.50,0,2,2.00
03/25/2004,18:46,1106.25,1106.25,1106.25,1106.25,0,40,40.00
03/25/2004,18:47,1106.25,1106.25,1106.25,1106.25,0,40,40.00
03/25/2004,18:48,1106.25,1106.25,1106.25,1106.25,0,14,14.00
03/25/2004,18:49,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/25/2004,18:53,1106.25,1106.25,1106.25,1106.25,0,7,7.00
03/25/2004,18:58,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,19:00,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,19:02,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/25/2004,19:05,1106.25,1106.25,1106.25,1106.25,62,0,62.00
03/25/2004,19:07,1106.25,1106.25,1106.25,1106.25,12,0,12.00
03/25/2004,19:09,1106.25,1106.25,1106.25,1106.25,2,0,2.00
03/25/2004,19:10,1106.50,1106.50,1106.50,1106.50,3,0,3.00
03/25/2004,19:12,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,19:13,1106.50,1106.75,1106.50,1106.50,70,1,71.00
03/25/2004,19:14,1106.50,1106.75,1106.50,1106.75,10,1,11.00
03/25/2004,19:16,1106.50,1106.50,1106.50,1106.50,0,15,15.00
03/25/2004,19:17,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/25/2004,19:19,1106.50,1106.50,1106.50,1106.50,0,5,5.00
03/25/2004,19:21,1106.75,1106.75,1106.75,1106.75,5,0,5.00
03/25/2004,19:22,1106.50,1106.50,1106.50,1106.50,0,2,2.00
03/25/2004,19:23,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,19:26,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,19:27,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,19:28,1106.75,1106.75,1106.75,1106.75,5,0,5.00
03/25/2004,19:31,1106.75,1106.75,1106.75,1106.75,3,0,3.00
03/25/2004,19:35,1106.50,1106.50,1106.50,1106.50,0,2,2.00
03/25/2004,19:37,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,19:38,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,19:40,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,19:42,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,19:43,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,19:53,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,19:55,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,19:56,1106.50,1106.75,1106.50,1106.75,1,1,2.00
03/25/2004,19:57,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,20:04,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,20:06,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/25/2004,20:12,1106.50,1106.50,1106.50,1106.50,0,3,3.00
03/25/2004,20:13,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,20:14,1106.50,1106.50,1106.50,1106.50,0,20,20.00
03/25/2004,20:17,1106.50,1106.50,1106.50,1106.50,0,1,1.00
03/25/2004,20:19,1106.50,1106.50,1106.50,1106.50,0,9,9.00
03/25/2004,20:21,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,20:25,1106.25,1106.25,1106.25,1106.25,0,6,6.00
03/25/2004,20:27,1106.50,1106.50,1106.50,1106.50,3,0,3.00
03/25/2004,20:28,1106.50,1106.50,1106.50,1106.50,8,0,8.00
03/25/2004,20:29,1106.50,1106.50,1106.50,1106.50,5,0,5.00
03/25/2004,20:30,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,20:31,1106.50,1106.50,1106.50,1106.50,10,0,10.00
03/25/2004,20:33,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,20:34,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,20:35,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,20:36,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,20:40,1106.25,1106.25,1106.25,1106.25,0,21,21.00
03/25/2004,20:41,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/25/2004,20:43,1106.25,1106.25,1106.25,1106.25,0,4,4.00
03/25/2004,20:46,1106.25,1106.25,1106.25,1106.25,0,20,20.00
03/25/2004,20:52,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,20:53,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/25/2004,20:54,1106.25,1106.25,1106.25,1106.25,0,19,19.00
03/25/2004,20:55,1106.25,1106.25,1106.25,1106.25,0,28,28.00
03/25/2004,20:58,1106.00,1106.25,1106.00,1106.25,2,22,24.00
03/25/2004,20:59,1106.25,1106.25,1106.00,1106.25,18,1,19.00
03/25/2004,21:01,1106.00,1106.25,1106.00,1106.25,13,14,27.00
03/25/2004,21:08,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/25/2004,21:13,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,21:14,1106.25,1106.25,1106.25,1106.25,0,4,4.00
03/25/2004,21:16,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,21:18,1106.25,1106.25,1106.25,1106.25,0,15,15.00
03/25/2004,21:19,1106.25,1106.25,1106.25,1106.25,0,5,5.00
03/25/2004,21:20,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/25/2004,21:22,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,21:27,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,21:29,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,21:32,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,21:37,1106.25,1106.25,1106.25,1106.25,0,2,2.00
03/25/2004,21:39,1106.25,1106.25,1106.25,1106.25,0,4,4.00
03/25/2004,21:45,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/25/2004,21:46,1106.25,1106.25,1106.25,1106.25,0,19,19.00
03/25/2004,21:52,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/25/2004,21:56,1106.25,1106.25,1106.25,1106.25,32,0,32.00
03/25/2004,21:57,1106.25,1106.25,1106.25,1106.25,9,0,9.00
03/25/2004,21:58,1106.25,1106.25,1106.25,1106.25,3,0,3.00
03/25/2004,21:59,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/25/2004,22:00,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/25/2004,22:01,1106.25,1106.25,1106.25,1106.25,5,0,5.00
03/25/2004,22:05,1106.25,1106.25,1106.25,1106.25,6,0,6.00
03/25/2004,22:07,1106.00,1106.00,1106.00,1106.00,0,1,1.00
03/25/2004,22:08,1106.00,1106.00,1106.00,1106.00,0,2,2.00
03/25/2004,22:13,1106.25,1106.25,1106.25,1106.25,2,0,2.00
03/25/2004,22:19,1106.00,1106.25,1106.00,1106.25,3,1,4.00
03/25/2004,22:20,1106.25,1106.25,1106.25,1106.25,5,0,5.00
03/25/2004,22:21,1106.25,1106.25,1106.25,1106.25,2,0,2.00
03/25/2004,22:26,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/25/2004,22:27,1106.25,1106.25,1106.25,1106.25,2,0,2.00
03/25/2004,22:28,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/25/2004,22:29,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/25/2004,22:36,1106.25,1106.25,1106.25,1106.25,2,0,2.00
03/25/2004,22:38,1106.25,1106.25,1106.25,1106.25,1,0,1.00
03/25/2004,22:41,1106.25,1106.50,1106.25,1106.50,2,0,2.00
03/25/2004,22:47,1106.50,1106.50,1106.50,1106.50,67,0,67.00
03/25/2004,22:48,1106.50,1106.50,1106.50,1106.50,26,0,26.00
03/25/2004,22:49,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/25/2004,22:51,1106.75,1106.75,1106.75,1106.75,50,0,50.00
03/25/2004,22:52,1106.75,1106.75,1106.75,1106.75,19,0,19.00
03/25/2004,22:53,1106.75,1106.75,1106.75,1106.75,10,0,10.00
03/25/2004,22:57,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,22:59,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/25/2004,23:00,1106.75,1106.75,1106.75,1106.75,0,5,5.00
03/25/2004,23:01,1106.75,1106.75,1106.75,1106.75,0,4,4.00
03/25/2004,23:04,1106.75,1106.75,1106.75,1106.75,0,15,15.00
03/25/2004,23:06,1106.75,1106.75,1106.75,1106.75,0,4,4.00
03/25/2004,23:07,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/25/2004,23:08,1106.75,1106.75,1106.75,1106.75,0,2,2.00
03/25/2004,23:09,1106.75,1106.75,1106.50,1106.50,0,18,18.00
03/25/2004,23:11,1106.50,1106.75,1106.50,1106.75,9,3,12.00
03/25/2004,23:19,1106.75,1106.75,1106.75,1106.75,2,0,2.00
03/25/2004,23:20,1106.75,1106.75,1106.75,1106.75,5,0,5.00
03/25/2004,23:21,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,23:23,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/25/2004,23:26,1106.75,1106.75,1106.75,1106.75,5,0,5.00
03/25/2004,23:27,1106.75,1106.75,1106.75,1106.75,4,0,4.00
03/25/2004,23:31,1107.00,1107.00,1107.00,1107.00,1,0,1.00
03/25/2004,23:32,1106.75,1106.75,1106.75,1106.75,0,4,4.00
03/25/2004,23:33,1106.75,1106.75,1106.75,1106.75,0,25,25.00
03/25/2004,23:34,1106.75,1106.75,1106.75,1106.75,0,9,9.00
03/25/2004,23:35,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/25/2004,23:39,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/25/2004,23:40,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/25/2004,23:41,1106.75,1106.75,1106.75,1106.75,0,1,1.00
03/25/2004,23:46,1107.00,1107.25,1107.00,1107.25,138,0,138.00
03/25/2004,23:47,1107.25,1107.25,1107.25,1107.25,4,0,4.00
03/25/2004,23:48,1107.25,1107.25,1107.25,1107.25,3,0,3.00
03/25/2004,23:49,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/25/2004,23:52,1107.25,1107.25,1107.25,1107.25,4,0,4.00
03/25/2004,23:53,1107.00,1107.00,1107.00,1107.00,0,6,6.00
03/25/2004,23:56,1107.25,1107.25,1107.00,1107.00,1,2,3.00
03/26/2004,00:01,1107.00,1107.00,1107.00,1107.00,0,2,2.00
03/26/2004,00:05,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/26/2004,00:06,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/26/2004,00:10,1107.25,1107.25,1107.25,1107.25,5,0,5.00
03/26/2004,00:11,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/26/2004,00:15,1107.25,1107.25,1107.25,1107.25,5,0,5.00
03/26/2004,00:19,1107.25,1107.25,1107.00,1107.00,2,2,4.00
03/26/2004,00:20,1107.25,1107.25,1107.25,1107.25,19,0,19.00
03/26/2004,00:23,1107.25,1107.25,1107.25,1107.25,1,0,1.00
03/26/2004,00:24,1107.50,1107.50,1107.50,1107.50,199,0,199.00
03/26/2004,00:26,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/26/2004,00:27,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/26/2004,00:28,1107.50,1107.50,1107.50,1107.50,3,0,3.00
03/26/2004,00:29,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/26/2004,00:31,1107.50,1107.50,1107.50,1107.50,2,0,2.00
03/26/2004,00:35,1107.50,1107.50,1107.50,1107.50,1,0,1.00
03/26/2004,00:39,1107.50,1107.75,1107.50,1107.75,32,0,32.00
03/26/2004,00:40,1107.75,1107.75,1107.75,1107.75,5,0,5.00
03/26/2004,00:41,1107.50,1107.50,1107.50,1107.50,0,10,10.00
03/26/2004,00:42,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/26/2004,00:45,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/26/2004,00:46,1107.50,1107.50,1107.50,1107.50,0,5,5.00
03/26/2004,00:49,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/26/2004,00:55,1107.75,1107.75,1107.75,1107.75,5,0,5.00
03/26/2004,00:57,1107.50,1107.50,1107.25,1107.50,25,72,97.00
03/26/2004,00:58,1107.50,1107.50,1107.50,1107.50,4,0,4.00
03/26/2004,01:01,1107.75,1107.75,1107.75,1107.75,2,0,2.00
03/26/2004,01:04,1107.50,1107.50,1107.50,1107.50,0,16,16.00
03/26/2004,01:05,1107.50,1107.50,1107.50,1107.50,0,27,27.00
03/26/2004,01:08,1107.75,1107.75,1107.75,1107.75,2,0,2.00
03/26/2004,01:10,1107.50,1107.50,1107.50,1107.50,0,14,14.00
03/26/2004,01:11,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/26/2004,01:12,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/26/2004,01:14,1107.50,1107.50,1107.50,1107.50,0,1,1.00
03/26/2004,01:15,1107.50,1107.50,1107.25,1107.25,0,3,3.00
03/26/2004,01:16,1107.50,1107.50,1107.50,1107.50,9,0,9.00
03/26/2004,01:17,1107.50,1107.50,1107.25,1107.25,16,1,17.00
03/26/2004,01:18,1107.50,1107.50,1107.50,1107.50,12,0,12.00
03/26/2004,01:19,1107.50,1107.50,1107.25,1107.25,3,1,4.00
03/26/2004,01:20,1107.50,1107.50,1107.50,1107.50,5,0,5.00
03/26/2004,01:21,1107.50,1107.50,1107.50,1107.50,4,0,4.00
03/26/2004,01:26,1107.50,1107.50,1107.50,1107.50,31,0,31.00
03/26/2004,01:29,1107.50,1107.50,1107.50,1107.50,5,0,5.00
03/26/2004,01:30,1107.50,1107.50,1107.25,1107.25,10,104,114.00
03/26/2004,01:31,1107.25,1107.50,1107.25,1107.25,1,16,17.00
03/26/2004,01:32,1107.25,1107.25,1107.25,1107.25,0,1,1.00
03/26/2004,01:37,1107.00,1107.25,1107.00,1107.00,9,32,41.00
03/26/2004,01:38,1107.00,1107.00,1107.00,1107.00,0,8,8.00
03/26/2004,01:42,1107.25,1107.25,1107.25,1107.25,10,0,10.00
03/26/2004,01:45,1107.00,1107.25,1107.00,1107.00,1,69,70.00
03/26/2004,01:46,1107.00,1107.00,1107.00,1107.00,0,3,3.00
03/26/2004,01:48,1107.25,1107.25,1107.00,1107.25,19,2,21.00
03/26/2004,01:49,1107.25,1107.50,1107.00,1107.25,54,7,61.00
03/26/2004,01:50,1107.25,1107.50,1107.25,1107.25,5,5,10.00
03/26/2004,01:51,1107.25,1107.25,1107.25,1107.25,0,5,5.00
03/26/2004,01:52,1107.50,1107.50,1107.00,1107.00,9,70,79.00
03/26/2004,01:53,1107.00,1107.00,1106.75,1107.00,12,6,18.00
03/26/2004,01:56,1107.25,1107.50,1107.25,1107.25,7,5,12.00
03/26/2004,01:57,1107.25,1107.50,1107.25,1107.50,1,15,16.00
03/26/2004,01:58,1107.25,1107.25,1107.25,1107.25,0,36,36.00
03/26/2004,01:59,1107.50,1107.50,1107.25,1107.25,10,1,11.00
03/26/2004,02:00,1107.25,1107.25,1107.00,1107.00,0,12,12.00
03/26/2004,02:01,1107.25,1107.25,1106.75,1107.00,77,99,176.00
03/26/2004,02:02,1106.75,1107.00,1106.75,1106.75,24,41,65.00
03/26/2004,02:03,1106.75,1107.00,1106.25,1106.75,26,98,124.00
03/26/2004,02:04,1106.75,1106.75,1106.50,1106.50,0,54,54.00
03/26/2004,02:05,1106.50,1106.75,1106.50,1106.50,18,6,24.00
03/26/2004,02:06,1106.50,1106.75,1106.50,1106.75,75,50,125.00
03/26/2004,02:07,1106.75,1107.00,1106.25,1106.50,14,71,85.00
03/26/2004,02:08,1106.50,1106.50,1106.25,1106.50,87,4,91.00
03/26/2004,02:09,1106.50,1106.75,1106.50,1106.75,135,0,135.00
03/26/2004,02:10,1106.75,1107.00,1106.50,1106.75,30,47,77.00
03/26/2004,02:11,1106.50,1106.75,1106.50,1106.50,6,76,82.00
03/26/2004,02:12,1106.50,1106.75,1106.25,1106.75,107,7,114.00
03/26/2004,02:13,1106.75,1107.00,1106.75,1106.75,32,10,42.00
03/26/2004,02:14,1106.75,1107.00,1106.75,1106.75,58,8,66.00
03/26/2004,02:15,1107.00,1107.25,1106.75,1106.75,11,21,32.00
03/26/2004,02:16,1106.75,1106.75,1106.75,1106.75,0,128,128.00
03/26/2004,02:17,1106.75,1107.00,1106.50,1106.50,1,58,59.00
03/26/2004,02:18,1106.75,1106.75,1106.50,1106.75,15,1,16.00
03/26/2004,02:19,1106.75,1107.00,1106.50,1106.75,23,7,30.00
03/26/2004,02:20,1107.00,1107.00,1106.75,1106.75,2,7,9.00
03/26/2004,02:21,1106.75,1107.00,1106.75,1107.00,28,1,29.00
03/26/2004,02:22,1107.00,1107.00,1106.50,1106.75,32,38,70.00
03/26/2004,02:23,1106.75,1106.75,1106.75,1106.75,39,0,39.00
03/26/2004,02:24,1106.75,1106.75,1106.50,1106.50,17,30,47.00
03/26/2004,02:25,1106.75,1106.75,1106.50,1106.50,1,7,8.00
03/26/2004,02:26,1106.50,1106.50,1106.50,1106.50,0,8,8.00
03/26/2004,02:27,1106.50,1106.50,1106.50,1106.50,0,8,8.00
03/26/2004,02:28,1106.50,1106.75,1106.50,1106.75,45,31,76.00
03/26/2004,02:29,1106.75,1107.00,1106.50,1106.50,4,23,27.00
03/26/2004,02:30,1106.75,1107.00,1106.50,1107.00,55,1,56.00
03/26/2004,02:31,1106.75,1106.75,1106.50,1106.50,0,26,26.00
03/26/2004,02:32,1106.50,1106.50,1106.50,1106.50,0,54,54.00
03/26/2004,02:33,1106.75,1106.75,1106.50,1106.50,2,30,32.00
03/26/2004,02:34,1106.50,1106.75,1106.25,1106.50,13,155,168.00
03/26/2004,02:35,1106.75,1106.75,1106.50,1106.50,51,236,287.00
03/26/2004,02:36,1106.75,1106.75,1106.25,1106.25,9,30,39.00
03/26/2004,02:37,1106.50,1106.50,1106.25,1106.25,10,23,33.00
03/26/2004,02:38,1106.50,1106.50,1106.25,1106.50,2,24,26.00
03/26/2004,02:39,1106.50,1106.50,1106.50,1106.50,9,0,9.00
03/26/2004,02:40,1106.25,1106.50,1106.25,1106.25,3,35,38.00
03/26/2004,02:41,1106.25,1106.25,1106.25,1106.25,0,4,4.00
03/26/2004,02:42,1106.25,1106.50,1106.25,1106.25,2,80,82.00
03/26/2004,02:43,1106.25,1106.50,1106.25,1106.50,48,58,106.00
03/26/2004,02:44,1106.50,1106.50,1106.50,1106.50,168,0,168.00
03/26/2004,02:45,1106.50,1106.50,1106.50,1106.50,113,0,113.00
03/26/2004,02:46,1106.50,1106.50,1106.50,1106.50,39,0,39.00
03/26/2004,02:47,1106.50,1106.50,1106.25,1106.50,57,46,103.00
03/26/2004,02:48,1106.50,1106.50,1106.25,1106.25,5,40,45.00
03/26/2004,02:49,1106.25,1106.25,1106.00,1106.00,0,185,185.00
03/26/2004,02:50,1106.25,1106.25,1106.00,1106.00,18,106,124.00
03/26/2004,02:51,1106.00,1106.00,1105.75,1106.00,47,27,74.00
03/26/2004,02:52,1106.25,1106.25,1106.00,1106.25,15,26,41.00
03/26/2004,02:54,1106.00,1106.25,1105.50,1105.50,1,146,147.00
03/26/2004,02:56,1105.75,1106.00,1105.50,1105.75,6,4,10.00
03/26/2004,02:57,1105.75,1105.75,1105.50,1105.75,13,21,34.00
03/26/2004,02:58,1105.75,1106.00,1105.75,1106.00,52,0,52.00
03/26/2004,02:59,1106.00,1106.00,1106.00,1106.00,5,0,5.00
03/26/2004,03:00,1106.00,1106.00,1105.75,1105.75,3,10,13.00
03/26/2004,03:01,1105.75,1105.75,1105.75,1105.75,0,7,7.00
03/26/2004,03:02,1105.75,1105.75,1105.50,1105.50,0,6,6.00
03/26/2004,03:03,1105.75,1105.75,1105.75,1105.75,1,0,1.00
03/26/2004,03:04,1106.00,1106.50,1106.00,1106.50,105,0,105.00
03/26/2004,03:05,1106.50,1106.50,1106.25,1106.50,107,2,109.00
03/26/2004,03:06,1106.25,1106.50,1106.00,1106.00,2,40,42.00
03/26/2004,03:07,1106.25,1106.25,1106.00,1106.00,2,7,9.00
03/26/2004,03:08,1106.00,1106.25,1106.00,1106.00,2,53,55.00
03/26/2004,03:09,1106.00,1106.00,1106.00,1106.00,0,3,3.00
03/26/2004,03:10,1106.00,1106.00,1105.50,1105.75,8,27,35.00
03/26/2004,03:11,1105.75,1105.75,1105.50,1105.75,16,12,28.00
03/26/2004,03:12,1105.75,1105.75,1105.50,1105.50,14,30,44.00
03/26/2004,03:13,1105.50,1105.50,1105.50,1105.50,0,32,32.00
03/26/2004,03:14,1105.50,1105.75,1105.50,1105.75,9,1,10.00
03/26/2004,03:15,1106.00,1106.00,1105.50,1105.50,2,38,40.00
03/26/2004,03:16,1105.50,1105.50,1105.00,1105.25,13,230,243.00
03/26/2004,03:17,1105.25,1105.50,1105.25,1105.50,42,0,42.00
03/26/2004,03:18,1105.25,1105.50,1105.25,1105.50,5,2,7.00
03/26/2004,03:19,1105.50,1105.50,1105.25,1105.25,6,11,17.00
03/26/2004,03:20,1105.25,1105.25,1105.25,1105.25,0,1,1.00
03/26/2004,03:21,1105.50,1105.50,1105.25,1105.50,2,2,4.00
03/26/2004,03:22,1105.25,1105.50,1105.25,1105.25,1,51,52.00
03/26/2004,03:23,1105.25,1105.25,1105.25,1105.25,0,8,8.00
03/26/2004,03:24,1105.00,1105.00,1105.00,1105.00,0,38,38.00
03/26/2004,03:25,1105.00,1105.00,1105.00,1105.00,0,33,33.00
03/26/2004,03:26,1105.00,1105.00,1105.00,1105.00,0,14,14.00
03/26/2004,03:27,1105.00,1105.25,1105.00,1105.25,13,16,29.00
03/26/2004,03:28,1105.25,1105.25,1105.25,1105.25,26,0,26.00
03/26/2004,03:29,1105.25,1105.50,1105.25,1105.25,6,9,15.00
03/26/2004,03:30,1105.50,1105.50,1105.50,1105.50,7,0,7.00
03/26/2004,03:31,1105.50,1105.50,1105.50,1105.50,21,0,21.00
03/26/2004,03:32,1105.25,1105.50,1105.25,1105.50,8,1,9.00
03/26/2004,03:33,1105.50,1105.50,1105.25,1105.50,15,4,19.00
03/26/2004,03:34,1105.50,1105.50,1105.25,1105.25,17,6,23.00
03/26/2004,03:35,1105.50,1105.50,1105.50,1105.50,5,0,5.00
03/26/2004,03:36,1105.25,1105.75,1105.25,1105.75,3,3,6.00
03/26/2004,03:39,1105.50,1105.75,1105.50,1105.50,1,17,18.00
03/26/2004,03:40,1105.50,1105.50,1105.50,1105.50,0,14,14.00
03/26/2004,03:41,1105.75,1105.75,1105.50,1105.75,51,1,52.00
03/26/2004,03:42,1105.75,1106.00,1105.75,1105.75,24,5,29.00
03/26/2004,03:43,1105.75,1106.00,1105.75,1105.75,1,31,32.00
03/26/2004,03:44,1105.75,1105.75,1105.50,1105.75,2,30,32.00
03/26/2004,03:45,1105.75,1105.75,1105.50,1105.75,98,4,102.00
03/26/2004,03:46,1105.75,1105.75,1105.75,1105.75,39,0,39.00
03/26/2004,03:47,1105.50,1105.75,1105.50,1105.75,2,3,5.00
03/26/2004,03:48,1105.75,1105.75,1105.75,1105.75,24,0,24.00
03/26/2004,03:49,1105.75,1105.75,1105.75,1105.75,2,0,2.00
03/26/2004,03:50,1105.75,1105.75,1105.75,1105.75,17,0,17.00
03/26/2004,03:51,1105.75,1105.75,1105.75,1105.75,6,0,6.00
03/26/2004,03:52,1105.75,1105.75,1105.50,1105.50,10,3,13.00
03/26/2004,03:53,1105.50,1105.50,1105.50,1105.50,0,22,22.00
03/26/2004,03:54,1105.50,1105.50,1105.50,1105.50,0,10,10.00
03/26/2004,03:55,1105.50,1105.50,1105.50,1105.50,0,27,27.00
03/26/2004,03:56,1105.25,1105.50,1105.00,1105.00,9,118,127.00
03/26/2004,03:57,1105.25,1105.25,1105.00,1105.25,21,1,22.00
03/26/2004,03:58,1105.25,1105.25,1105.25,1105.25,32,0,32.00
03/26/2004,03:59,1105.25,1105.25,1105.25,1105.25,18,0,18.00
03/26/2004,04:00,1105.50,1105.50,1105.25,1105.25,11,23,34.00
03/26/2004,04:01,1105.25,1105.50,1105.25,1105.25,1,15,16.00
03/26/2004,04:02,1105.25,1105.25,1105.25,1105.25,0,17,17.00
03/26/2004,04:03,1105.25,1105.50,1105.00,1105.50,10,17,27.00
03/26/2004,04:04,1105.25,1105.50,1105.25,1105.50,27,4,31.00
03/26/2004,04:05,1105.25,1105.25,1105.25,1105.25,0,4,4.00
03/26/2004,04:06,1105.25,1105.25,1105.25,1105.25,0,31,31.00
03/26/2004,04:07,1105.25,1105.25,1105.00,1105.25,1,2,3.00
03/26/2004,04:08,1105.00,1105.00,1104.75,1105.00,23,89,112.00
03/26/2004,04:09,1105.00,1105.00,1105.00,1105.00,4,0,4.00
03/26/2004,04:10,1105.00,1105.25,1104.75,1104.75,12,5,17.00
03/26/2004,04:11,1105.00,1105.00,1104.75,1104.75,20,21,41.00
03/26/2004,04:12,1105.00,1105.00,1104.75,1104.75,8,21,29.00
03/26/2004,04:13,1104.75,1104.75,1104.75,1104.75,0,13,13.00
03/26/2004,04:14,1105.00,1105.00,1105.00,1105.00,27,0,27.00
03/26/2004,04:15,1105.00,1105.25,1104.75,1104.75,7,11,18.00
03/26/2004,04:16,1104.75,1105.00,1104.75,1105.00,1,24,25.00
03/26/2004,04:17,1104.75,1105.00,1104.75,1104.75,1,29,30.00
03/26/2004,04:18,1104.75,1105.00,1104.75,1105.00,9,6,15.00
03/26/2004,04:19,1105.00,1105.00,1104.75,1105.00,31,1,32.00
03/26/2004,04:20,1105.00,1105.00,1104.75,1104.75,52,5,57.00
03/26/2004,04:21,1105.00,1105.00,1104.75,1105.00,6,1,7.00
03/26/2004,04:22,1104.75,1104.75,1104.50,1104.75,1,41,42.00
03/26/2004,04:23,1104.50,1104.75,1104.50,1104.75,9,2,11.00
03/26/2004,04:24,1104.75,1105.00,1104.75,1105.00,69,0,69.00
03/26/2004,04:25,1104.75,1105.00,1104.75,1105.00,2,9,11.00
03/26/2004,04:26,1105.00,1105.00,1105.00,1105.00,22,0,22.00
03/26/2004,04:27,1105.00,1105.00,1105.00,1105.00,7,0,7.00
03/26/2004,04:28,1104.75,1105.00,1104.75,1105.00,2,11,13.00
03/26/2004,04:29,1104.75,1105.00,1104.75,1105.00,10,1,11.00
03/26/2004,04:30,1105.00,1105.25,1105.00,1105.25,58,0,58.00
03/26/2004,04:31,1105.25,1105.25,1105.25,1105.25,11,0,11.00
03/26/2004,04:32,1105.00,1105.00,1105.00,1105.00,0,10,10.00
03/26/2004,04:33,1105.00,1105.00,1104.75,1104.75,11,22,33.00
03/26/2004,04:34,1104.75,1104.75,1104.75,1104.75,0,34,34.00
03/26/2004,04:35,1105.00,1105.25,1105.00,1105.25,33,0,33.00
03/26/2004,04:36,1105.00,1105.50,1105.00,1105.25,54,9,63.00
03/26/2004,04:37,1105.50,1105.50,1105.25,1105.50,84,1,85.00
03/26/2004,04:38,1105.50,1105.75,1105.25,1105.75,97,11,108.00
03/26/2004,04:39,1105.50,1105.50,1105.50,1105.50,0,4,4.00
03/26/2004,04:40,1105.75,1105.75,1105.75,1105.75,4,0,4.00
03/26/2004,04:42,1105.75,1105.75,1105.50,1105.75,85,1,86.00
03/26/2004,04:43,1105.75,1106.00,1105.75,1105.75,14,20,34.00
03/26/2004,04:44,1105.75,1106.00,1105.50,1106.00,33,31,64.00
03/26/2004,04:45,1106.00,1106.00,1105.75,1105.75,48,53,101.00
03/26/2004,04:46,1105.75,1105.75,1105.50,1105.50,10,22,32.00
03/26/2004,04:47,1105.50,1105.50,1105.25,1105.25,0,28,28.00
03/26/2004,04:49,1105.25,1105.25,1105.25,1105.25,0,47,47.00
03/26/2004,04:50,1105.00,1105.00,1105.00,1105.00,0,83,83.00
03/26/2004,04:51,1105.25,1105.25,1105.25,1105.25,23,0,23.00
03/26/2004,04:52,1105.25,1105.25,1105.25,1105.25,13,0,13.00
03/26/2004,04:53,1105.25,1105.50,1105.25,1105.50,7,0,7.00
03/26/2004,04:54,1105.25,1105.25,1105.00,1105.00,0,10,10.00
03/26/2004,04:55,1105.25,1105.50,1105.00,1105.25,17,6,23.00
03/26/2004,04:56,1105.25,1105.25,1105.25,1105.25,0,6,6.00
03/26/2004,04:58,1105.50,1105.50,1105.25,1105.50,11,1,12.00
03/26/2004,05:00,1105.50,1105.50,1105.50,1105.50,3,0,3.00
03/26/2004,05:01,1105.50,1105.50,1105.50,1105.50,48,0,48.00
03/26/2004,05:02,1105.50,1105.50,1105.25,1105.50,16,2,18.00
03/26/2004,05:03,1105.50,1105.50,1105.50,1105.50,14,0,14.00
03/26/2004,05:04,1105.50,1105.50,1105.50,1105.50,9,0,9.00
03/26/2004,05:05,1105.50,1105.50,1105.25,1105.25,20,3,23.00
03/26/2004,05:06,1105.50,1105.50,1105.25,1105.50,6,1,7.00
03/26/2004,05:09,1105.50,1105.50,1105.50,1105.50,22,0,22.00
03/26/2004,05:10,1105.75,1105.75,1105.50,1105.75,14,20,34.00
03/26/2004,05:11,1105.75,1105.75,1105.75,1105.75,16,0,16.00
03/26/2004,05:12,1105.75,1105.75,1105.75,1105.75,10,0,10.00
03/26/2004,05:13,1106.00,1106.00,1106.00,1106.00,56,0,56.00
03/26/2004,05:14,1105.75,1105.75,1105.75,1105.75,0,5,5.00
03/26/2004,05:18,1105.75,1106.00,1105.50,1105.75,13,74,87.00
03/26/2004,05:20,1106.00,1106.00,1106.00,1106.00,102,0,102.00
03/26/2004,05:21,1106.00,1106.25,1106.00,1106.25,7,0,7.00
03/26/2004,05:22,1106.25,1106.50,1106.25,1106.50,96,28,124.00
03/26/2004,05:23,1106.50,1106.50,1106.50,1106.50,24,0,24.00
03/26/2004,05:24,1106.50,1106.75,1106.50,1106.75,37,1,38.00
03/26/2004,05:25,1106.75,1106.75,1106.50,1106.50,14,6,20.00
03/26/2004,05:26,1106.75,1107.00,1106.75,1107.00,47,30,77.00
03/26/2004,05:27,1106.75,1107.00,1106.75,1106.75,1,63,64.00
03/26/2004,05:28,1106.75,1107.00,1106.50,1106.50,3,26,29.00
03/26/2004,05:29,1106.50,1106.75,1106.25,1106.50,3,67,70.00
03/26/2004,05:30,1106.50,1106.50,1106.50,1106.50,1,0,1.00
03/26/2004,05:31,1106.50,1106.50,1106.25,1106.25,4,11,15.00
03/26/2004,05:32,1106.25,1106.50,1106.25,1106.50,35,1,36.00
03/26/2004,05:33,1106.75,1106.75,1106.50,1106.75,6,6,12.00
03/26/2004,05:34,1106.50,1106.75,1106.50,1106.50,1,11,12.00
03/26/2004,05:35,1106.50,1106.50,1106.50,1106.50,0,7,7.00
03/26/2004,05:36,1106.50,1106.50,1106.50,1106.50,0,64,64.00
03/26/2004,05:37,1106.25,1106.50,1106.25,1106.50,3,19,22.00
03/26/2004,05:39,1106.25,1106.50,1106.25,1106.50,91,1,92.00
03/26/2004,05:40,1106.50,1106.50,1106.50,1106.50,17,0,17.00
03/26/2004,05:41,1106.50,1106.50,1106.25,1106.25,11,20,31.00
03/26/2004,05:42,1106.50,1106.50,1106.25,1106.50,42,1,43.00
03/26/2004,05:43,1106.75,1106.75,1106.75,1106.75,6,0,6.00
03/26/2004,05:44,1106.75,1106.75,1106.75,1106.75,56,0,56.00
03/26/2004,05:45,1106.75,1106.75,1106.75,1106.75,9,0,9.00
03/26/2004,05:46,1106.75,1106.75,1106.75,1106.75,4,0,4.00
03/26/2004,05:47,1106.75,1106.75,1106.50,1106.75,23,1,24.00
03/26/2004,05:48,1106.50,1106.75,1106.50,1106.75,1,4,5.00
03/26/2004,05:49,1106.50,1106.75,1106.50,1106.75,2,1,3.00
03/26/2004,05:50,1106.75,1107.00,1106.75,1106.75,6,1,7.00
03/26/2004,05:51,1106.75,1107.00,1106.75,1106.75,25,11,36.00
03/26/2004,05:52,1106.75,1107.00,1106.75,1107.00,20,10,30.00
03/26/2004,05:53,1106.75,1107.00,1106.50,1106.50,1,12,13.00
03/26/2004,05:54,1106.75,1106.75,1106.50,1106.50,1,1,2.00
03/26/2004,05:55,1106.75,1106.75,1106.50,1106.50,2,1,3.00
03/26/2004,05:58,1106.75,1106.75,1106.75,1106.75,3,0,3.00
03/26/2004,05:59,1106.75,1107.00,1106.75,1106.75,4,3,7.00
03/26/2004,06:01,1106.50,1106.50,1106.50,1106.50,0,69,69.00
03/26/2004,06:02,1106.75,1106.75,1106.50,1106.75,28,5,33.00
03/26/2004,06:03,1106.50,1106.50,1106.25,1106.25,0,42,42.00
03/26/2004,06:04,1106.50,1106.50,1106.25,1106.25,10,9,19.00
03/26/2004,06:05,1106.25,1106.25,1106.25,1106.25,0,1,1.00
03/26/2004,06:06,1106.50,1106.50,1106.50,1106.50,4,0,4.00
03/26/2004,06:07,1106.50,1106.50,1106.50,1106.50,13,0,13.00
03/26/2004,06:08,1106.50,1106.75,1106.50,1106.75,12,0,12.00
03/26/2004,06:09,1106.50,1106.50,1106.50,1106.50,0,10,10.00
03/26/2004,06:10,1106.50,1106.50,1106.25,1106.25,0,7,7.00
03/26/2004,06:11,1106.50,1106.75,1106.50,1106.75,26,0,26.00
03/26/2004,06:12,1106.75,1107.00,1106.75,1107.00,147,1,148.00
03/26/2004,06:13,1107.00,1107.25,1107.00,1107.00,46,59,105.00
03/26/2004,06:14,1107.00,1107.00,1107.00,1107.00,0,14,14.00
03/26/2004,06:15,1106.75,1106.75,1106.25,1106.50,5,256,261.00
03/26/2004,06:16,1106.75,1106.75,1106.50,1106.50,1,50,51.00
03/26/2004,06:17,1106.50,1106.50,1106.25,1106.25,11,30,41.00
03/26/2004,06:18,1106.25,1106.25,1106.25,1106.25,0,50,50.00
03/26/2004,06:19,1106.25,1106.25,1106.25,1106.25,0,23,23.00
03/26/2004,06:20,1106.25,1106.50,1106.25,1106.50,100,15,115.00
03/26/2004,06:21,1106.50,1106.75,1106.50,1106.75,11,0,11.00
03/26/2004,06:22,1106.50,1106.75,1106.50,1106.50,1,2,3.00
03/26/2004,06:24,1106.50,1106.50,1106.50,1106.50,0,4,4.00
03/26/2004,06:25,1106.50,1106.50,1106.50,1106.50,0,11,11.00
03/26/2004,06:27,1106.50,1106.75,1106.50,1106.75,1,5,6.00
03/26/2004,06:28,1106.75,1106.75,1106.75,1106.75,1,0,1.00
03/26/2004,06:29,1106.75,1106.75,1106.75,1106.75,44,0,44.00
03/26/2004,06:30,1106.75,1107.00,1106.75,1107.00,16,0,16.00
03/26/2004,06:31,1106.75,1107.00,1106.75,1107.00,44,5,49.00
03/26/2004,06:32,1107.00,1107.00,1107.00,1107.00,18,0,18.00
03/26/2004,06:33,1107.25,1107.25,1107.25,1107.25,26,0,26.00
03/26/2004,06:34,1107.00,1107.25,1107.00,1107.00,13,2,15.00
03/26/2004,06:35,1107.25,1107.50,1107.25,1107.25,29,15,44.00
03/26/2004,06:36,1107.25,1107.25,1107.00,1107.00,0,16,16.00
03/26/2004,06:37,1107.00,1107.50,1107.00,1107.50,100,2,102.00
03/26/2004,06:38,1107.25,1107.50,1107.00,1107.00,1,67,68.00
03/26/2004,06:39,1107.00,1107.00,1107.00,1107.00,0,3,3.00
03/26/2004,06:40,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/26/2004,06:41,1107.25,1107.25,1107.00,1107.25,64,1,65.00
03/26/2004,06:42,1107.25,1107.50,1107.25,1107.25,18,1,19.00
03/26/2004,06:43,1107.25,1107.50,1107.25,1107.25,1,17,18.00
03/26/2004,06:44,1107.50,1107.50,1107.25,1107.50,25,11,36.00
03/26/2004,06:45,1107.50,1107.50,1107.50,1107.50,93,0,93.00
03/26/2004,06:46,1107.50,1107.75,1107.50,1107.50,14,25,39.00
03/26/2004,06:47,1107.50,1107.75,1107.50,1107.75,4,9,13.00
03/26/2004,06:48,1107.50,1107.50,1107.50,1107.50,0,30,30.00
03/26/2004,06:49,1107.50,1107.50,1107.50,1107.50,0,48,48.00
03/26/2004,06:50,1107.50,1107.50,1107.50,1107.50,0,22,22.00
03/26/2004,06:51,1107.25,1107.25,1107.25,1107.25,0,25,25.00
03/26/2004,06:53,1107.25,1107.25,1107.25,1107.25,0,15,15.00
03/26/2004,06:54,1107.25,1107.25,1107.25,1107.25,0,4,4.00
03/26/2004,06:55,1107.25,1107.50,1107.25,1107.50,6,10,16.00
03/26/2004,06:56,1107.50,1107.50,1107.50,1107.50,32,0,32.00
03/26/2004,06:57,1107.50,1107.50,1107.50,1107.50,13,0,13.00
03/26/2004,06:58,1107.50,1107.50,1107.25,1107.25,13,6,19.00
03/26/2004,06:59,1107.50,1107.50,1107.25,1107.50,29,1,30.00
03/26/2004,07:00,1107.50,1107.50,1107.25,1107.25,9,1,10.00
03/26/2004,07:01,1107.50,1107.50,1107.25,1107.50,12,1,13.00
03/26/2004,07:02,1107.50,1107.75,1107.50,1107.50,57,8,65.00
03/26/2004,07:03,1107.50,1107.75,1107.50,1107.50,1,63,64.00
03/26/2004,07:04,1107.50,1107.75,1107.50,1107.50,2,6,8.00
03/26/2004,07:05,1107.75,1107.75,1107.50,1107.75,173,1,174.00
03/26/2004,07:06,1107.75,1108.00,1107.75,1107.75,25,38,63.00
03/26/2004,07:07,1107.75,1108.00,1107.75,1108.00,51,9,60.00
03/26/2004,07:08,1108.00,1108.00,1107.75,1107.75,2,258,260.00
03/26/2004,07:09,1107.50,1107.50,1107.50,1107.50,0,81,81.00
03/26/2004,07:10,1107.75,1107.75,1107.50,1107.75,3,20,23.00
03/26/2004,07:11,1107.50,1107.75,1107.50,1107.50,1,11,12.00
03/26/2004,07:13,1107.75,1107.75,1107.50,1107.50,9,2,11.00
03/26/2004,07:14,1107.75,1107.75,1107.50,1107.50,2,1,3.00
03/26/2004,07:15,1107.50,1107.50,1107.50,1107.50,0,4,4.00
03/26/2004,07:16,1107.50,1107.50,1107.50,1107.50,0,56,56.00
03/26/2004,07:17,1107.50,1107.50,1107.25,1107.50,4,12,16.00
03/26/2004,07:18,1107.75,1107.75,1107.50,1107.50,16,5,21.00
03/26/2004,07:19,1107.75,1107.75,1107.50,1107.50,5,144,149.00
03/26/2004,07:20,1107.50,1107.75,1107.50,1107.75,5,5,10.00
03/26/2004,07:21,1107.75,1107.75,1107.50,1107.75,9,2,11.00
03/26/2004,07:22,1107.50,1107.50,1107.50,1107.50,0,74,74.00
03/26/2004,07:23,1107.50,1107.75,1107.50,1107.75,3,9,12.00
03/26/2004,07:24,1107.75,1107.75,1107.50,1107.75,7,1,8.00
03/26/2004,07:25,1107.75,1107.75,1107.50,1107.75,8,1,9.00
03/26/2004,07:26,1107.75,1107.75,1107.50,1107.50,2,26,28.00
03/26/2004,07:27,1107.75,1107.75,1107.50,1107.50,13,15,28.00
03/26/2004,07:28,1107.50,1107.75,1107.50,1107.50,35,14,49.00
03/26/2004,07:29,1107.50,1107.50,1107.25,1107.25,0,50,50.00
03/26/2004,07:30,1107.25,1107.50,1107.25,1107.50,6,108,114.00
03/26/2004,07:31,1107.25,1107.50,1107.00,1107.00,70,159,229.00
03/26/2004,07:32,1107.00,1107.25,1106.75,1107.00,32,242,274.00
03/26/2004,07:33,1107.00,1107.25,1106.75,1106.75,122,36,158.00
03/26/2004,07:34,1107.00,1107.00,1106.75,1106.75,88,11,99.00
03/26/2004,07:35,1106.75,1107.00,1106.75,1107.00,3,1,4.00
03/26/2004,07:36,1106.75,1107.25,1106.75,1107.25,93,15,108.00
03/26/2004,07:37,1107.25,1107.50,1107.25,1107.50,198,0,198.00
03/26/2004,07:38,1107.50,1107.75,1107.50,1107.50,64,40,104.00
03/26/2004,07:39,1107.50,1107.75,1107.50,1107.75,329,32,361.00
03/26/2004,07:40,1107.75,1108.00,1107.50,1107.50,32,43,75.00
03/26/2004,07:41,1107.50,1107.75,1107.50,1107.75,9,4,13.00
03/26/2004,07:42,1107.75,1107.75,1107.50,1107.75,2,33,35.00
03/26/2004,07:43,1107.50,1107.75,1107.50,1107.50,1,322,323.00
03/26/2004,07:44,1107.75,1108.00,1107.50,1107.75,104,7,111.00
03/26/2004,07:45,1107.75,1108.00,1107.75,1108.00,3,27,30.00
03/26/2004,07:46,1108.00,1108.00,1107.75,1107.75,31,55,86.00
03/26/2004,07:47,1107.75,1108.00,1107.75,1108.00,2,9,11.00
03/26/2004,07:48,1108.00,1108.00,1107.75,1107.75,50,84,134.00
03/26/2004,07:49,1107.50,1107.75,1107.25,1107.50,23,280,303.00
03/26/2004,07:50,1107.50,1107.50,1107.25,1107.25,1,24,25.00
03/26/2004,07:51,1107.25,1107.25,1107.00,1107.25,3,238,241.00
03/26/2004,07:52,1107.00,1107.25,1107.00,1107.25,2,33,35.00
03/26/2004,07:53,1107.00,1107.00,1106.75,1106.75,0,121,121.00
03/26/2004,07:54,1106.75,1106.75,1106.75,1106.75,0,5,5.00
03/26/2004,07:55,1107.00,1107.00,1106.75,1106.75,15,108,123.00
03/26/2004,07:56,1106.75,1106.75,1106.50,1106.50,26,54,80.00
03/26/2004,07:57,1106.50,1106.75,1106.25,1106.25,2,124,126.00
03/26/2004,07:58,1106.25,1106.50,1106.00,1106.50,81,159,240.00
03/26/2004,07:59,1106.50,1106.50,1106.25,1106.50,43,68,111.00
03/26/2004,08:00,1106.25,1106.50,1106.25,1106.25,1,11,12.00
03/26/2004,08:01,1106.25,1106.50,1106.25,1106.25,44,171,215.00
03/26/2004,08:02,1106.00,1106.50,1106.00,1106.50,380,10,390.00
03/26/2004,08:03,1106.50,1106.50,1106.00,1106.25,110,179,289.00
03/26/2004,08:04,1106.25,1106.25,1106.25,1106.25,210,0,210.00
03/26/2004,08:05,1106.25,1106.50,1106.25,1106.25,2,111,113.00
03/26/2004,08:06,1106.25,1106.25,1106.00,1106.25,29,9,38.00
03/26/2004,08:07,1106.00,1106.75,1106.00,1106.50,192,17,209.00
03/26/2004,08:08,1106.75,1106.75,1106.50,1106.50,14,48,62.00
03/26/2004,08:09,1106.25,1106.25,1106.25,1106.25,0,53,53.00
03/26/2004,08:10,1106.25,1106.25,1106.00,1106.00,2,93,95.00
03/26/2004,08:11,1106.00,1106.25,1106.00,1106.00,10,36,46.00
03/26/2004,08:12,1106.00,1106.25,1106.00,1106.00,2,83,85.00
03/26/2004,08:13,1106.00,1106.00,1106.00,1106.00,0,2,2.00
03/26/2004,08:14,1106.00,1106.25,1106.00,1106.00,1,4,5.00
03/26/2004,08:15,1106.00,1106.25,1106.00,1106.25,3,7,10.00
03/26/2004,08:16,1106.25,1106.25,1106.00,1106.00,7,77,84.00
03/26/2004,08:17,1106.00,1106.00,1105.50,1105.75,18,201,219.00
03/26/2004,08:18,1105.75,1105.75,1105.50,1105.50,1,43,44.00
03/26/2004,08:19,1105.50,1105.75,1105.50,1105.50,4,3,7.00
03/26/2004,08:20,1105.50,1106.00,1105.50,1106.00,84,10,94.00
03/26/2004,08:21,1106.00,1106.00,1105.75,1106.00,27,10,37.00
03/26/2004,08:22,1105.75,1106.00,1105.75,1105.75,2,8,10.00
03/26/2004,08:23,1106.00,1106.00,1105.75,1105.75,13,3,16.00
03/26/2004,08:24,1106.00,1106.00,1105.75,1105.75,1,11,12.00
03/26/2004,08:25,1105.75,1106.00,1105.75,1106.00,1,9,10.00
03/26/2004,08:26,1106.00,1106.00,1105.50,1105.75,62,278,340.00
03/26/2004,08:27,1105.75,1105.75,1105.75,1105.75,21,0,21.00
03/26/2004,08:28,1105.50,1105.75,1105.50,1105.50,28,5,33.00
03/26/2004,08:29,1105.50,1106.00,1105.50,1106.00,583,3,586.00
03/26/2004,08:30,1105.75,1106.25,1105.25,1105.50,52,916,968.00
03/26/2004,08:31,1105.25,1105.75,1105.00,1105.50,1375,1048,2423.00
03/26/2004,08:32,1105.50,1105.75,1105.25,1105.25,996,706,1702.00
03/26/2004,08:33,1105.25,1105.50,1104.75,1105.00,848,1657,2505.00
03/26/2004,08:34,1104.75,1105.00,1104.25,1104.50,1311,2610,3921.00
03/26/2004,08:35,1104.75,1105.25,1104.50,1105.25,856,266,1122.00
03/26/2004,08:36,1105.00,1105.25,1105.00,1105.25,1104,450,1554.00
03/26/2004,08:37,1105.25,1105.50,1105.00,1105.25,352,484,836.00
03/26/2004,08:38,1105.50,1105.50,1105.00,1105.00,45,961,1006.00
03/26/2004,08:39,1105.00,1105.75,1105.00,1105.50,818,504,1322.00
03/26/2004,08:40,1105.50,1105.75,1104.75,1105.00,688,1426,2114.00
03/26/2004,08:41,1105.00,1105.75,1104.75,1105.75,748,167,915.00
03/26/2004,08:42,1105.50,1106.00,1105.50,1105.75,709,292,1001.00
03/26/2004,08:43,1105.75,1106.25,1105.50,1106.00,1539,525,2064.00
03/26/2004,08:44,1106.00,1106.50,1105.75,1105.75,1504,666,2170.00
03/26/2004,08:45,1105.75,1106.00,1105.50,1106.00,403,598,1001.00
03/26/2004,08:46,1105.75,1106.50,1105.75,1106.00,1061,616,1677.00
03/26/2004,08:47,1106.25,1106.25,1105.75,1106.00,264,473,737.00
03/26/2004,08:48,1105.75,1107.25,1105.75,1106.75,2934,1666,4600.00
03/26/2004,08:49,1106.75,1107.75,1106.75,1107.50,2077,1619,3696.00
03/26/2004,08:50,1107.50,1108.50,1107.25,1108.00,2150,1088,3238.00
03/26/2004,08:51,1108.00,1108.75,1107.75,1108.25,2740,1625,4365.00
03/26/2004,08:52,1108.00,1108.50,1107.75,1108.50,882,983,1865.00
03/26/2004,08:53,1108.50,1109.00,1108.25,1109.00,1715,841,2556.00
03/26/2004,08:54,1108.75,1109.25,1108.50,1108.75,2527,2216,4743.00
03/26/2004,08:55,1108.75,1109.50,1108.25,1109.00,2354,2258,4612.00
03/26/2004,08:56,1109.00,1109.75,1109.00,1109.25,1941,1446,3387.00
03/26/2004,08:57,1109.50,1109.50,1108.50,1108.75,1133,3154,4287.00
03/26/2004,08:58,1109.00,1109.25,1107.75,1108.00,1213,2705,3918.00
03/26/2004,08:59,1108.00,1108.25,1107.75,1108.25,1289,194,1483.00
03/26/2004,09:00,1108.25,1108.25,1107.75,1108.00,550,915,1465.00
03/26/2004,09:01,1107.75,1108.25,1107.50,1108.25,978,655,1633.00
03/26/2004,09:02,1108.25,1108.75,1107.75,1108.00,1273,1712,2985.00
03/26/2004,09:03,1108.00,1108.75,1108.00,1108.50,1096,545,1641.00
03/26/2004,09:04,1108.75,1109.25,1108.50,1109.00,1315,746,2061.00
03/26/2004,09:05,1109.00,1110.00,1108.75,1109.25,2625,996,3621.00
03/26/2004,09:06,1109.25,1109.50,1108.75,1108.75,234,1870,2104.00
03/26/2004,09:07,1108.75,1109.25,1108.25,1108.50,1338,1761,3099.00
03/26/2004,09:08,1108.50,1108.75,1108.00,1108.50,927,1369,2296.00
03/26/2004,09:09,1108.50,1109.00,1108.50,1108.50,739,296,1035.00
03/26/2004,09:10,1108.75,1108.75,1108.00,1108.25,959,1344,2303.00
03/26/2004,09:11,1108.50,1108.50,1107.50,1107.50,598,2204,2802.00
03/26/2004,09:12,1107.50,1108.00,1107.50,1107.75,402,881,1283.00
03/26/2004,09:13,1107.75,1108.50,1107.50,1108.25,1876,610,2486.00
03/26/2004,09:14,1108.00,1108.50,1107.75,1108.00,409,485,894.00
03/26/2004,09:15,1108.25,1108.25,1107.75,1108.00,490,517,1007.00
03/26/2004,09:16,1108.00,1108.00,1107.50,1108.00,979,704,1683.00
03/26/2004,09:17,1108.00,1108.00,1107.00,1107.50,758,2043,2801.00
03/26/2004,09:18,1107.25,1107.50,1106.75,1107.00,814,2223,3037.00
03/26/2004,09:19,1107.00,1107.50,1106.75,1107.25,690,733,1423.00
03/26/2004,09:20,1107.25,1107.25,1106.75,1106.75,365,1342,1707.00
03/26/2004,09:21,1106.75,1107.00,1106.00,1106.25,639,2526,3165.00
03/26/2004,09:22,1106.25,1107.00,1106.25,1106.75,1278,1917,3195.00
03/26/2004,09:23,1106.75,1106.75,1106.00,1106.25,324,1323,1647.00
03/26/2004,09:24,1106.25,1107.00,1106.25,1107.00,1242,596,1838.00
03/26/2004,09:25,1107.00,1107.25,1106.75,1107.00,1242,1060,2302.00
03/26/2004,09:26,1107.25,1107.50,1107.00,1107.25,774,935,1709.00
03/26/2004,09:27,1107.50,1107.50,1106.75,1107.50,702,714,1416.00
03/26/2004,09:28,1107.25,1107.50,1107.00,1107.25,737,681,1418.00
03/26/2004,09:29,1107.25,1107.50,1107.00,1107.25,525,401,926.00
03/26/2004,09:30,1107.25,1108.25,1107.00,1108.25,2147,731,2878.00
03/26/2004,09:31,1108.00,1108.25,1107.75,1107.75,736,484,1220.00
03/26/2004,09:32,1107.75,1108.00,1107.50,1107.75,193,973,1166.00
03/26/2004,09:33,1107.75,1108.00,1107.75,1108.00,641,70,711.00
03/26/2004,09:34,1108.00,1108.25,1107.00,1107.00,141,1674,1815.00
03/26/2004,09:35,1107.00,1107.50,1106.75,1106.75,603,1254,1857.00
03/26/2004,09:36,1106.75,1107.00,1106.50,1106.75,993,1859,2852.00
03/26/2004,09:37,1106.50,1107.25,1106.50,1107.00,662,543,1205.00
03/26/2004,09:38,1107.00,1107.25,1106.25,1106.50,232,1749,1981.00
03/26/2004,09:39,1106.25,1106.75,1105.50,1105.50,763,2780,3543.00
03/26/2004,09:40,1105.50,1106.00,1105.50,1106.00,723,520,1243.00
03/26/2004,09:41,1105.75,1106.75,1105.75,1106.75,1481,395,1876.00
03/26/2004,09:42,1106.75,1106.75,1106.00,1106.25,750,1230,1980.00
03/26/2004,09:43,1106.25,1106.75,1106.25,1106.50,255,642,897.00
03/26/2004,09:44,1106.50,1106.75,1106.25,1106.50,219,114,333.00
03/26/2004,09:45,1106.50,1106.75,1106.25,1106.75,133,22,155.00
03/26/2004,09:46,1106.75,1107.50,1106.50,1107.25,1574,244,1818.00
03/26/2004,09:47,1107.25,1108.00,1107.00,1107.50,1813,420,2233.00
03/26/2004,09:48,1107.50,1107.75,1107.25,1107.50,644,732,1376.00
03/26/2004,09:49,1107.50,1107.50,1107.00,1107.25,263,281,544.00
03/26/2004,09:50,1107.25,1107.50,1107.25,1107.25,24,428,452.00
03/26/2004,09:51,1107.25,1107.75,1106.75,1107.00,516,1441,1957.00
03/26/2004,09:52,1107.00,1107.00,1106.25,1106.75,823,646,1469.00
03/26/2004,09:53,1106.75,1106.75,1106.50,1106.50,234,83,317.00
03/26/2004,09:54,1106.50,1106.75,1106.00,1106.00,335,1074,1409.00
03/26/2004,09:55,1106.00,1107.00,1105.75,1106.75,965,851,1816.00
03/26/2004,09:56,1107.00,1107.75,1106.75,1107.25,915,1125,2040.00
03/26/2004,09:57,1107.25,1107.75,1107.00,1107.75,730,222,952.00
03/26/2004,09:58,1107.50,1107.50,1106.75,1107.00,340,478,818.00
03/26/2004,09:59,1107.25,1107.25,1106.75,1107.00,67,170,237.00
03/26/2004,10:00,1107.25,1107.50,1107.00,1107.25,475,94,569.00
03/26/2004,10:01,1107.50,1107.75,1107.25,1107.50,318,104,422.00
03/26/2004,10:02,1107.25,1107.25,1106.75,1107.00,353,534,887.00
03/26/2004,10:03,1107.00,1107.25,1106.75,1107.00,208,203,411.00
03/26/2004,10:04,1107.00,1107.00,1106.75,1106.75,238,492,730.00
03/26/2004,10:05,1106.75,1108.00,1106.75,1107.75,1305,157,1462.00
03/26/2004,10:06,1107.75,1108.25,1107.50,1108.00,1397,285,1682.00
03/26/2004,10:07,1108.25,1108.50,1108.00,1108.25,1229,1269,2498.00
03/26/2004,10:08,1108.50,1108.50,1108.00,1108.25,157,645,802.00
03/26/2004,10:09,1108.25,1108.50,1107.75,1108.00,608,877,1485.00
03/26/2004,10:10,1108.00,1108.00,1107.75,1108.00,63,62,125.00
03/26/2004,10:11,1107.75,1108.25,1107.25,1108.00,817,1310,2127.00
03/26/2004,10:12,1107.75,1108.00,1107.25,1107.50,206,779,985.00
03/26/2004,10:13,1107.25,1108.00,1107.25,1107.50,901,162,1063.00
03/26/2004,10:14,1107.50,1108.00,1107.50,1107.75,132,112,244.00
03/26/2004,10:15,1107.75,1108.00,1107.75,1108.00,217,31,248.00
03/26/2004,10:16,1108.00,1108.75,1108.00,1108.50,966,661,1627.00
03/26/2004,10:17,1108.50,1108.75,1108.00,1108.50,1263,1004,2267.00
03/26/2004,10:18,1108.75,1109.00,1108.50,1109.00,1260,145,1405.00
03/26/2004,10:19,1109.00,1109.00,1108.50,1109.00,354,472,826.00
03/26/2004,10:20,1109.00,1109.25,1108.75,1109.00,1805,1321,3126.00
03/26/2004,10:21,1108.75,1109.50,1108.75,1109.00,776,255,1031.00
03/26/2004,10:22,1109.00,1109.25,1108.75,1109.00,312,266,578.00
03/26/2004,10:23,1109.00,1109.50,1109.00,1109.25,624,292,916.00
03/26/2004,10:24,1109.25,1109.75,1109.00,1109.50,2568,2208,4776.00
03/26/2004,10:25,1109.50,1110.00,1109.25,1109.25,892,1112,2004.00
03/26/2004,10:26,1109.25,1110.00,1109.25,1109.75,756,316,1072.00
03/26/2004,10:27,1109.75,1110.25,1109.50,1110.25,2476,606,3082.00
03/26/2004,10:28,1110.25,1110.25,1109.50,1109.50,502,1102,1604.00
03/26/2004,10:29,1109.50,1109.75,1109.25,1109.25,263,687,950.00
03/26/2004,10:30,1109.25,1109.50,1109.00,1109.00,42,531,573.00
03/26/2004,10:31,1109.00,1109.75,1109.00,1109.50,914,59,973.00
03/26/2004,10:32,1109.75,1110.25,1109.50,1109.75,2696,1023,3719.00
03/26/2004,10:33,1110.00,1110.50,1109.75,1110.25,2050,1076,3126.00
03/26/2004,10:34,1110.25,1111.00,1110.25,1111.00,2163,746,2909.00
03/26/2004,10:35,1110.75,1111.00,1110.50,1110.75,1112,1438,2550.00
03/26/2004,10:36,1110.75,1111.00,1110.50,1110.50,535,563,1098.00
03/26/2004,10:37,1110.50,1111.00,1110.50,1111.00,420,156,576.00
03/26/2004,10:38,1110.75,1111.50,1110.75,1111.25,2774,948,3722.00
03/26/2004,10:39,1111.00,1111.50,1111.00,1111.00,1131,1617,2748.00
03/26/2004,10:40,1111.00,1111.25,1111.00,1111.25,1041,154,1195.00
03/26/2004,10:41,1111.25,1113.00,1111.25,1113.00,7498,1694,9192.00
03/26/2004,10:42,1113.00,1113.00,1112.25,1112.75,2544,1938,4482.00
03/26/2004,10:43,1112.50,1112.75,1112.25,1112.75,628,1735,2363.00
03/26/2004,10:44,1112.75,1112.75,1112.50,1112.50,463,534,997.00
03/26/2004,10:45,1112.50,1112.75,1112.00,1112.25,326,935,1261.00
03/26/2004,10:46,1112.25,1112.25,1111.75,1111.75,739,1016,1755.00
03/26/2004,10:47,1111.75,1112.00,1111.25,1111.50,920,2229,3149.00
03/26/2004,10:48,1111.50,1112.00,1111.50,1112.00,465,108,573.00
03/26/2004,10:49,1112.00,1112.75,1111.75,1112.00,1546,1016,2562.00
03/26/2004,10:50,1112.00,1112.25,1111.75,1112.25,353,117,470.00
03/26/2004,10:51,1112.00,1112.25,1111.75,1112.00,100,400,500.00
03/26/2004,10:52,1112.00,1112.25,1111.75,1111.75,363,93,456.00
03/26/2004,10:53,1111.75,1112.00,1111.50,1111.50,238,408,646.00
03/26/2004,10:54,1111.75,1112.00,1111.50,1112.00,165,333,498.00
03/26/2004,10:55,1111.75,1112.00,1111.75,1112.00,432,64,496.00
03/26/2004,10:56,1111.75,1112.00,1111.50,1111.50,47,665,712.00
03/26/2004,10:57,1111.50,1111.50,1111.25,1111.25,44,1550,1594.00
03/26/2004,10:58,1111.25,1112.25,1111.25,1112.25,1001,428,1429.00
03/26/2004,10:59,1112.25,1112.50,1112.00,1112.00,530,387,917.00
03/26/2004,11:00,1112.00,1112.25,1111.50,1111.75,44,1067,1111.00
03/26/2004,11:01,1111.75,1112.00,1111.50,1111.75,413,174,587.00
03/26/2004,11:02,1111.75,1112.25,1111.50,1112.00,432,115,547.00
03/26/2004,11:03,1112.00,1112.00,1111.75,1112.00,212,36,248.00
03/26/2004,11:04,1112.00,1112.50,1111.75,1112.25,530,88,618.00
03/26/2004,11:05,1112.25,1112.50,1112.00,1112.25,36,626,662.00
03/26/2004,11:06,1112.00,1112.25,1111.75,1111.75,92,466,558.00
03/26/2004,11:07,1111.75,1112.00,1111.75,1112.00,69,56,125.00
03/26/2004,11:08,1112.00,1112.25,1111.75,1112.25,108,22,130.00
03/26/2004,11:09,1112.25,1112.25,1111.50,1111.75,600,630,1230.00
03/26/2004,11:10,1111.50,1112.00,1111.50,1111.75,177,86,263.00
03/26/2004,11:11,1111.50,1112.00,1111.50,1111.75,204,286,490.00
03/26/2004,11:12,1111.50,1111.75,1111.00,1111.25,1090,2767,3857.00
03/26/2004,11:13,1111.50,1112.00,1111.50,1111.75,1043,216,1259.00
03/26/2004,11:14,1111.50,1111.75,1111.50,1111.50,14,562,576.00
03/26/2004,11:15,1111.75,1111.75,1111.50,1111.50,9,402,411.00
03/26/2004,11:16,1111.75,1111.75,1111.25,1111.50,393,549,942.00
03/26/2004,11:17,1111.50,1111.75,1111.50,1111.75,457,92,549.00
03/26/2004,11:18,1111.50,1112.25,1111.50,1112.00,1001,98,1099.00
03/26/2004,11:19,1112.00,1112.25,1111.50,1111.75,190,217,407.00
03/26/2004,11:20,1111.75,1111.75,1111.50,1111.75,242,11,253.00
03/26/2004,11:21,1111.75,1111.75,1111.00,1111.25,210,1317,1527.00
03/26/2004,11:22,1111.25,1111.50,1111.25,1111.25,25,104,129.00
03/26/2004,11:23,1111.50,1111.50,1111.25,1111.25,89,868,957.00
03/26/2004,11:24,1111.25,1111.50,1110.75,1110.75,127,998,1125.00
03/26/2004,11:25,1110.75,1111.25,1110.75,1111.00,375,255,630.00
03/26/2004,11:26,1111.00,1111.00,1110.75,1110.75,327,32,359.00
03/26/2004,11:27,1111.00,1111.25,1110.75,1110.75,103,440,543.00
03/26/2004,11:28,1110.75,1111.00,1110.25,1110.50,463,1429,1892.00
03/26/2004,11:29,1110.50,1110.75,1110.25,1110.75,957,31,988.00
03/26/2004,11:30,1110.50,1111.00,1110.50,1111.00,559,280,839.00
03/26/2004,11:31,1110.75,1111.00,1110.50,1110.75,250,390,640.00
03/26/2004,11:32,1110.75,1111.00,1110.50,1111.00,119,8,127.00
03/26/2004,11:33,1110.75,1111.00,1110.75,1111.00,74,63,137.00
03/26/2004,11:34,1111.00,1111.25,1110.75,1111.25,391,60,451.00
03/26/2004,11:35,1111.00,1111.25,1110.75,1110.75,6,238,244.00
03/26/2004,11:36,1110.75,1111.00,1110.50,1110.75,44,250,294.00
03/26/2004,11:37,1110.75,1110.75,1110.75,1110.75,32,0,32.00
03/26/2004,11:38,1110.50,1110.75,1110.50,1110.75,16,9,25.00
03/26/2004,11:39,1110.50,1111.00,1110.50,1111.00,229,7,236.00
03/26/2004,11:40,1111.00,1111.25,1111.00,1111.25,231,10,241.00
03/26/2004,11:41,1111.00,1111.25,1110.75,1111.00,20,518,538.00
03/26/2004,11:42,1111.00,1111.00,1110.75,1111.00,193,51,244.00
03/26/2004,11:43,1111.00,1111.25,1111.00,1111.25,227,18,245.00
03/26/2004,11:44,1111.00,1111.50,1111.00,1111.50,524,6,530.00
03/26/2004,11:45,1111.50,1111.50,1111.25,1111.25,137,309,446.00
03/26/2004,11:46,1111.25,1111.50,1111.00,1111.25,51,22,73.00
03/26/2004,11:47,1111.00,1111.50,1111.00,1111.25,156,240,396.00
03/26/2004,11:48,1111.25,1111.25,1110.50,1110.50,97,719,816.00
03/26/2004,11:49,1110.50,1111.00,1110.50,1111.00,340,98,438.00
03/26/2004,11:50,1110.75,1111.00,1110.50,1110.50,11,380,391.00
03/26/2004,11:51,1110.50,1110.75,1110.25,1110.25,8,425,433.00
03/26/2004,11:52,1110.25,1110.50,1110.25,1110.50,185,476,661.00
03/26/2004,11:53,1110.25,1110.50,1110.25,1110.25,218,20,238.00
03/26/2004,11:54,1110.50,1110.50,1110.25,1110.50,46,194,240.00
03/26/2004,11:55,1110.25,1110.50,1110.00,1110.00,22,681,703.00
03/26/2004,11:56,1110.25,1110.25,1110.00,1110.25,223,63,286.00
03/26/2004,11:57,1110.25,1110.50,1110.25,1110.50,34,17,51.00
03/26/2004,11:58,1110.50,1110.50,1110.25,1110.50,31,6,37.00
03/26/2004,11:59,1110.50,1111.00,1110.25,1111.00,744,11,755.00
03/26/2004,12:00,1111.00,1111.00,1110.75,1111.00,494,74,568.00
03/26/2004,12:01,1111.00,1111.25,1111.00,1111.25,291,44,335.00
03/26/2004,12:02,1111.25,1111.50,1111.00,1111.50,471,45,516.00
03/26/2004,12:03,1111.50,1111.50,1111.25,1111.50,161,350,511.00
03/26/2004,12:04,1111.25,1111.50,1111.00,1111.25,18,159,177.00
03/26/2004,12:05,1111.25,1111.25,1111.00,1111.00,21,222,243.00
03/26/2004,12:06,1111.25,1111.25,1110.75,1110.75,13,44,57.00
03/26/2004,12:07,1110.75,1111.25,1110.75,1111.25,210,13,223.00
03/26/2004,12:08,1111.25,1111.25,1111.00,1111.00,49,29,78.00
03/26/2004,12:09,1111.25,1111.25,1111.00,1111.25,147,67,214.00
03/26/2004,12:10,1111.25,1111.25,1110.75,1111.00,59,188,247.00
03/26/2004,12:11,1111.00,1111.00,1110.75,1111.00,86,1,87.00
03/26/2004,12:12,1110.75,1111.00,1110.75,1111.00,192,37,229.00
03/26/2004,12:13,1110.75,1111.50,1110.75,1111.50,395,27,422.00
03/26/2004,12:14,1111.25,1111.50,1111.00,1111.25,19,100,119.00
03/26/2004,12:15,1111.25,1112.00,1111.25,1112.00,1179,55,1234.00
03/26/2004,12:16,1112.00,1112.25,1111.75,1112.25,683,84,767.00
03/26/2004,12:17,1112.25,1112.25,1112.00,1112.00,55,313,368.00
03/26/2004,12:18,1112.00,1112.00,1111.75,1111.75,24,406,430.00
03/26/2004,12:19,1111.75,1112.00,1111.50,1111.75,15,226,241.00
03/26/2004,12:20,1111.75,1112.00,1111.25,1111.50,594,750,1344.00
03/26/2004,12:21,1111.50,1111.50,1111.25,1111.50,133,63,196.00
03/26/2004,12:22,1111.50,1111.75,1111.50,1111.50,16,173,189.00
03/26/2004,12:23,1111.50,1111.75,1111.50,1111.50,40,52,92.00
03/26/2004,12:24,1111.75,1111.75,1111.50,1111.50,41,2,43.00
03/26/2004,12:25,1111.75,1111.75,1111.50,1111.50,8,41,49.00
03/26/2004,12:26,1111.50,1111.75,1111.50,1111.75,106,39,145.00
03/26/2004,12:27,1111.50,1111.75,1111.50,1111.75,287,34,321.00
03/26/2004,12:28,1111.75,1112.00,1111.50,1111.75,68,123,191.00
03/26/2004,12:29,1111.50,1111.75,1111.50,1111.50,88,11,99.00
03/26/2004,12:30,1111.50,1111.75,1111.25,1111.50,45,388,433.00
03/26/2004,12:31,1111.50,1111.75,1111.50,1111.50,246,16,262.00
03/26/2004,12:32,1111.50,1111.50,1110.75,1110.75,9,1176,1185.00
03/26/2004,12:33,1110.75,1111.00,1110.50,1110.50,245,1003,1248.00
03/26/2004,12:34,1110.50,1111.00,1110.50,1110.75,146,603,749.00
03/26/2004,12:35,1111.00,1111.25,1110.75,1111.00,274,16,290.00
03/26/2004,12:36,1111.25,1111.25,1111.00,1111.00,90,20,110.00
03/26/2004,12:37,1111.25,1111.25,1110.50,1110.50,205,503,708.00
03/26/2004,12:38,1110.50,1110.75,1110.50,1110.75,26,47,73.00
03/26/2004,12:39,1110.75,1111.00,1110.50,1111.00,483,9,492.00
03/26/2004,12:40,1111.00,1111.25,1111.00,1111.25,20,12,32.00
03/26/2004,12:41,1111.25,1111.25,1111.00,1111.25,404,122,526.00
03/26/2004,12:42,1111.00,1111.25,1111.00,1111.00,10,635,645.00
03/26/2004,12:43,1111.00,1111.00,1110.25,1110.50,161,1450,1611.00
03/26/2004,12:44,1110.50,1110.75,1110.00,1110.50,558,1137,1695.00
03/26/2004,12:45,1110.50,1110.75,1110.50,1110.75,180,34,214.00
03/26/2004,12:46,1110.50,1110.75,1110.00,1110.50,436,1397,1833.00
03/26/2004,12:47,1110.75,1110.75,1110.25,1110.75,400,181,581.00
03/26/2004,12:48,1110.50,1110.75,1110.50,1110.50,138,65,203.00
03/26/2004,12:49,1110.50,1111.00,1110.25,1111.00,319,212,531.00
03/26/2004,12:50,1111.00,1111.00,1110.50,1110.75,123,243,366.00
03/26/2004,12:51,1110.75,1111.00,1110.50,1110.75,207,165,372.00
03/26/2004,12:52,1110.75,1111.00,1110.75,1110.75,20,6,26.00
03/26/2004,12:53,1111.00,1111.25,1110.50,1110.50,505,220,725.00
03/26/2004,12:54,1110.75,1111.00,1110.75,1111.00,48,59,107.00
03/26/2004,12:55,1111.00,1111.00,1110.50,1110.50,2,149,151.00
03/26/2004,12:56,1110.75,1111.00,1109.50,1109.75,432,3276,3708.00
03/26/2004,12:57,1110.00,1110.00,1109.50,1109.75,590,1091,1681.00
03/26/2004,12:58,1110.00,1110.00,1109.75,1110.00,538,44,582.00
03/26/2004,12:59,1110.00,1110.25,1109.75,1110.00,255,167,422.00
03/26/2004,13:00,1110.00,1110.00,1109.25,1109.75,560,1285,1845.00
03/26/2004,13:01,1109.75,1110.50,1109.75,1110.25,1511,481,1992.00
03/26/2004,13:02,1110.00,1110.25,1109.75,1110.25,242,300,542.00
03/26/2004,13:03,1110.25,1110.75,1110.00,1110.50,448,82,530.00
03/26/2004,13:04,1110.75,1110.75,1110.50,1110.50,43,42,85.00
03/26/2004,13:05,1110.50,1111.00,1110.50,1111.00,833,142,975.00
03/26/2004,13:06,1111.00,1111.00,1110.50,1110.75,440,346,786.00
03/26/2004,13:07,1110.75,1111.00,1110.50,1111.00,555,78,633.00
03/26/2004,13:08,1111.00,1111.00,1110.50,1110.75,26,419,445.00
03/26/2004,13:09,1110.75,1111.00,1110.50,1110.50,222,389,611.00
03/26/2004,13:10,1110.50,1110.75,1110.25,1110.25,2,92,94.00
03/26/2004,13:11,1110.25,1110.75,1110.25,1110.75,243,131,374.00
03/26/2004,13:12,1110.75,1111.25,1110.50,1111.00,716,502,1218.00
03/26/2004,13:13,1111.00,1111.50,1110.75,1111.00,640,964,1604.00
03/26/2004,13:14,1111.00,1111.25,1110.75,1111.25,127,218,345.00
03/26/2004,13:15,1111.25,1111.25,1111.00,1111.25,6,7,13.00
03/26/2004,13:16,1111.25,1111.50,1111.00,1111.00,371,202,573.00
03/26/2004,13:17,1111.00,1111.25,1111.00,1111.00,132,83,215.00
03/26/2004,13:18,1111.00,1111.25,1110.75,1111.00,34,306,340.00
03/26/2004,13:19,1111.00,1111.25,1110.75,1111.25,407,4,411.00
03/26/2004,13:20,1111.00,1111.50,1111.00,1111.50,39,165,204.00
03/26/2004,13:21,1111.25,1111.75,1111.00,1111.75,581,134,715.00
03/26/2004,13:22,1111.75,1111.75,1111.50,1111.75,595,34,629.00
03/26/2004,13:23,1111.75,1111.75,1111.25,1111.25,28,277,305.00
03/26/2004,13:24,1111.25,1111.50,1111.25,1111.25,8,677,685.00
03/26/2004,13:25,1111.25,1111.50,1111.00,1111.00,152,352,504.00
03/26/2004,13:26,1111.00,1111.25,1111.00,1111.25,22,78,100.00
03/26/2004,13:27,1111.00,1111.50,1111.00,1111.25,350,275,625.00
03/26/2004,13:28,1111.25,1111.50,1111.00,1111.25,39,356,395.00
03/26/2004,13:29,1111.25,1111.25,1110.75,1111.00,215,464,679.00
03/26/2004,13:30,1111.00,1111.50,1111.00,1111.25,135,250,385.00
03/26/2004,13:31,1111.25,1111.50,1111.00,1111.25,174,120,294.00
03/26/2004,13:32,1111.25,1111.50,1111.00,1111.25,68,14,82.00
03/26/2004,13:33,1111.00,1111.25,1111.00,1111.00,93,18,111.00
03/26/2004,13:34,1111.25,1111.50,1111.00,1111.25,206,108,314.00
03/26/2004,13:35,1111.50,1111.50,1111.00,1111.50,237,203,440.00
03/26/2004,13:36,1111.50,1111.75,1111.25,1111.50,160,85,245.00
03/26/2004,13:37,1111.50,1111.75,1111.50,1111.50,143,209,352.00
03/26/2004,13:38,1111.75,1112.00,1111.50,1111.75,682,317,999.00
03/26/2004,13:39,1111.75,1111.75,1111.25,1111.75,235,572,807.00
03/26/2004,13:40,1111.50,1111.75,1111.50,1111.50,36,445,481.00
03/26/2004,13:41,1111.25,1111.50,1111.25,1111.25,50,94,144.00
03/26/2004,13:42,1111.25,1111.50,1111.00,1111.00,236,317,553.00
03/26/2004,13:43,1111.00,1112.00,1111.00,1111.75,598,138,736.00
03/26/2004,13:44,1111.75,1111.75,1111.25,1111.50,280,340,620.00
03/26/2004,13:45,1111.50,1111.75,1111.50,1111.50,221,171,392.00
03/26/2004,13:46,1111.50,1112.00,1111.50,1111.75,412,101,513.00
03/26/2004,13:47,1111.50,1111.75,1111.50,1111.75,82,46,128.00
03/26/2004,13:48,1111.50,1112.00,1111.50,1111.75,318,14,332.00
03/26/2004,13:49,1111.75,1112.00,1111.75,1112.00,86,32,118.00
03/26/2004,13:50,1112.00,1112.00,1111.75,1111.75,99,16,115.00
03/26/2004,13:51,1111.75,1112.75,1111.75,1112.75,2394,420,2814.00
03/26/2004,13:52,1112.50,1113.00,1112.50,1113.00,1339,534,1873.00
03/26/2004,13:53,1113.00,1113.00,1112.25,1112.25,336,1273,1609.00
03/26/2004,13:54,1112.50,1112.50,1112.25,1112.50,79,54,133.00
03/26/2004,13:55,1112.25,1112.50,1112.25,1112.50,138,21,159.00
03/26/2004,13:56,1112.50,1112.75,1112.25,1112.25,592,576,1168.00
03/26/2004,13:57,1112.50,1112.50,1112.00,1112.00,239,1009,1248.00
03/26/2004,13:58,1112.00,1112.25,1111.75,1111.75,531,1609,2140.00
03/26/2004,13:59,1111.75,1112.25,1111.75,1112.25,612,24,636.00
03/26/2004,14:00,1112.25,1112.25,1111.75,1112.00,416,428,844.00
03/26/2004,14:01,1112.00,1112.25,1111.75,1112.00,183,179,362.00
03/26/2004,14:02,1112.00,1112.25,1111.75,1112.25,452,13,465.00
03/26/2004,14:03,1112.25,1112.50,1112.00,1112.25,589,93,682.00
03/26/2004,14:04,1112.50,1112.50,1112.00,1112.25,61,408,469.00
03/26/2004,14:05,1112.00,1112.25,1112.00,1112.25,43,180,223.00
03/26/2004,14:06,1112.25,1112.50,1112.00,1112.25,272,38,310.00
03/26/2004,14:07,1112.25,1113.00,1112.25,1112.50,1476,503,1979.00
03/26/2004,14:08,1112.50,1112.75,1112.25,1112.50,753,634,1387.00
03/26/2004,14:09,1112.25,1112.75,1112.25,1112.50,447,26,473.00
03/26/2004,14:10,1112.50,1113.25,1112.50,1113.00,2171,964,3135.00
03/26/2004,14:11,1113.25,1113.25,1112.75,1113.00,482,431,913.00
03/26/2004,14:12,1113.00,1113.25,1113.00,1113.00,164,73,237.00
03/26/2004,14:13,1113.00,1113.25,1113.00,1113.00,69,108,177.00
03/26/2004,14:14,1113.25,1113.50,1113.00,1113.25,1383,708,2091.00
03/26/2004,14:15,1113.25,1113.50,1112.75,1113.00,1171,746,1917.00
03/26/2004,14:16,1113.25,1114.00,1113.25,1113.50,2355,400,2755.00
03/26/2004,14:17,1113.50,1114.00,1113.50,1114.00,1621,740,2361.00
03/26/2004,14:18,1114.00,1114.00,1113.25,1113.25,206,1120,1326.00
03/26/2004,14:19,1113.25,1113.50,1112.75,1112.75,95,1595,1690.00
03/26/2004,14:20,1112.75,1113.00,1112.50,1112.75,294,1221,1515.00
03/26/2004,14:21,1112.50,1113.00,1112.25,1112.75,857,1651,2508.00
03/26/2004,14:22,1113.00,1113.00,1112.50,1112.50,127,497,624.00
03/26/2004,14:23,1112.50,1112.50,1112.00,1112.00,257,1565,1822.00
03/26/2004,14:24,1112.25,1112.25,1111.50,1111.50,457,1437,1894.00
03/26/2004,14:25,1111.50,1112.25,1111.50,1112.25,1035,60,1095.00
03/26/2004,14:26,1112.00,1112.25,1111.75,1112.00,169,896,1065.00
03/26/2004,14:27,1112.00,1112.00,1111.75,1111.75,1052,611,1663.00
03/26/2004,14:28,1111.50,1112.50,1111.50,1112.25,1574,692,2266.00
03/26/2004,14:29,1112.25,1112.50,1111.50,1111.75,264,729,993.00
03/26/2004,14:30,1111.50,1111.50,1111.00,1111.00,50,2010,2060.00
03/26/2004,14:31,1111.00,1111.75,1110.75,1111.75,1670,764,2434.00
03/26/2004,14:32,1111.75,1111.75,1110.75,1110.75,290,1082,1372.00
03/26/2004,14:33,1111.00,1111.25,1110.50,1110.75,617,1262,1879.00
03/26/2004,14:34,1110.75,1111.25,1110.75,1111.00,1047,298,1345.00
03/26/2004,14:35,1110.75,1111.00,1110.50,1110.75,357,843,1200.00
03/26/2004,14:36,1111.00,1111.00,1110.25,1110.50,410,1335,1745.00
03/26/2004,14:37,1110.50,1110.50,1109.75,1110.50,906,2872,3778.00
03/26/2004,14:38,1110.50,1110.50,1109.75,1109.75,172,1037,1209.00
03/26/2004,14:39,1109.75,1110.25,1109.25,1110.25,1461,2256,3717.00
03/26/2004,14:40,1110.25,1110.50,1110.00,1110.25,811,487,1298.00
03/26/2004,14:41,1110.25,1110.50,1109.25,1109.50,478,2763,3241.00
03/26/2004,14:42,1109.50,1110.25,1109.25,1109.50,1993,1313,3306.00
03/26/2004,14:43,1109.75,1109.75,1109.25,1109.25,344,698,1042.00
03/26/2004,14:44,1109.25,1109.50,1108.25,1108.25,1293,4313,5606.00
03/26/2004,14:45,1108.25,1109.00,1108.25,1108.75,1786,996,2782.00
03/26/2004,14:46,1108.75,1109.00,1108.25,1109.00,948,1523,2471.00
03/26/2004,14:47,1109.00,1109.00,1108.50,1108.50,763,586,1349.00
03/26/2004,14:48,1108.50,1109.00,1108.50,1108.75,394,171,565.00
03/26/2004,14:49,1108.75,1108.75,1108.50,1108.50,413,564,977.00
03/26/2004,14:50,1108.50,1109.25,1108.50,1109.25,2360,585,2945.00
03/26/2004,14:51,1109.25,1109.25,1108.75,1109.00,245,1078,1323.00
03/26/2004,14:52,1108.75,1109.00,1108.75,1109.00,459,140,599.00
03/26/2004,14:53,1109.00,1109.00,1108.75,1108.75,119,106,225.00
03/26/2004,14:54,1109.00,1109.00,1108.25,1108.25,168,1340,1508.00
03/26/2004,14:55,1108.25,1108.50,1107.75,1108.00,1791,3463,5254.00
03/26/2004,14:56,1107.75,1108.00,1107.25,1107.50,1091,3355,4446.00
03/26/2004,14:57,1107.50,1107.75,1107.00,1107.50,1273,1693,2966.00
03/26/2004,14:58,1107.50,1107.50,1107.00,1107.50,930,1683,2613.00
03/26/2004,14:59,1107.25,1107.75,1107.25,1107.50,877,1324,2201.00
03/26/2004,15:00,1107.50,1108.00,1107.25,1107.75,1962,1230,3192.00
03/26/2004,15:01,1108.00,1108.00,1107.25,1107.75,2400,1722,4122.00
03/26/2004,15:02,1107.75,1108.00,1107.50,1108.00,2201,387,2588.00
03/26/2004,15:03,1108.00,1108.00,1106.50,1107.00,865,3818,4683.00
03/26/2004,15:04,1107.00,1107.25,1106.75,1106.75,1020,715,1735.00
03/26/2004,15:05,1106.75,1107.00,1106.50,1106.75,348,477,825.00
03/26/2004,15:06,1106.75,1107.00,1106.50,1106.75,798,537,1335.00
03/26/2004,15:07,1106.75,1106.75,1106.00,1106.00,1144,2945,4089.00
03/26/2004,15:08,1106.25,1106.75,1106.25,1106.25,1271,1108,2379.00
03/26/2004,15:09,1106.00,1106.25,1105.75,1106.00,480,1433,1913.00
03/26/2004,15:10,1106.00,1106.50,1106.00,1106.50,1658,19,1677.00
03/26/2004,15:11,1106.50,1106.50,1105.75,1106.00,975,1906,2881.00
03/26/2004,15:12,1106.00,1106.00,1105.25,1106.00,1538,1683,3221.00
03/26/2004,15:13,1106.00,1106.50,1105.75,1106.25,1239,1809,3048.00
03/26/2004,15:14,1106.25,1106.50,1106.00,1106.25,169,710,879.00
03/26/2004,15:15,1106.00,1106.50,1105.50,1106.25,2676,2395,5071.00
03/26/2004,15:16,1106.25,1106.50,1106.25,1106.50,10,34,44.00
03/28/2004,17:31,1106.00,1107.50,1106.00,1106.50,52,95,147.00
03/28/2004,17:32,1106.25,1106.75,1106.25,1106.50,71,29,100.00
03/28/2004,17:33,1106.75,1107.50,1106.75,1107.25,46,35,81.00
03/28/2004,17:34,1107.50,1107.50,1107.25,1107.25,1,26,27.00
03/28/2004,17:35,1107.25,1107.50,1107.25,1107.50,11,36,47.00
03/28/2004,17:36,1107.50,1107.75,1107.50,1107.75,38,0,38.00
03/28/2004,17:37,1107.75,1107.75,1107.50,1107.50,7,1,8.00
03/28/2004,17:38,1107.75,1107.75,1107.50,1107.75,18,2,20.00
03/28/2004,17:39,1107.75,1108.00,1107.75,1107.75,6,4,10.00
03/28/2004,17:40,1107.75,1108.00,1107.75,1108.00,2,22,24.00
03/28/2004,17:41,1107.75,1108.00,1107.75,1108.00,1,1,2.00
03/28/2004,17:43,1107.75,1107.75,1107.75,1107.75,0,8,8.00
03/28/2004,17:44,1107.75,1107.75,1107.75,1107.75,0,1,1.00
03/28/2004,17:45,1107.75,1107.75,1107.50,1107.50,0,100,100.00
03/28/2004,17:46,1107.25,1107.50,1107.25,1107.25,2,2,4.00
03/28/2004,17:47,1107.50,1107.75,1107.50,1107.75,63,0,63.00
03/28/2004,17:48,1107.50,1107.50,1107.50,1107.50,0,29,29.00
03/28/2004,17:49,1107.75,1107.75,1107.50,1107.50,1,16,17.00
03/28/2004,17:51,1107.75,1107.75,1107.75,1107.75,6,0,6.00
03/28/2004,17:52,1107.75,1107.75,1107.75,1107.75,27,0,27.00
03/28/2004,17:53,1107.75,1107.75,1107.50,1107.50,1,30,31.00
03/28/2004,17:54,1107.50,1107.50,1107.25,1107.25,0,7,7.00
03/28/2004,17:55,1107.50,1107.50,1107.50,1107.50,10,0,10.00
03/28/2004,17:56,1107.50,1107.50,1107.25,1107.25,2,5,7.00
03/28/2004,17:57,1107.25,1107.25,1107.25,1107.25,0,11,11.00
03/28/2004,17:59,1107.25,1107.50,1107.25,1107.50,12,1,13.00
03/28/2004,18:00,1107.50,1107.75,1107.50,1107.75,2,0,2.00
03/28/2004,18:02,1107.50,1107.50,1107.50,1107.50,0,8,8.00
03/28/2004,18:04,1107.25,1107.50,1107.25,1107.50,2,5,7.00
03/28/2004,18:05,1107.75,1107.75,1107.25,1107.25,4,2,6.00
03/28/2004,18:06,1107.50,1107.50,1107.50,1107.50,10,0,10.00
03/28/2004,18:09,1107.25,1107.50,1107.25,1107.50,9,2,11.00
03/28/2004,18:10,1107.50,1107.75,1107.50,1107.75,17,0,17.00
03/28/2004,18:12,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/28/2004,18:13,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/28/2004,18:14,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/28/2004,18:23,1108.00,1108.00,1108.00,1108.00,83,0,83.00
03/28/2004,18:24,1108.25,1108.25,1108.25,1108.25,8,0,8.00
03/28/2004,18:25,1108.25,1108.25,1108.25,1108.25,2,0,2.00
03/28/2004,18:26,1108.00,1108.00,1108.00,1108.00,0,4,4.00
03/28/2004,18:27,1108.25,1108.25,1108.00,1108.00,1,1,2.00
03/28/2004,18:28,1108.25,1108.25,1108.25,1108.25,20,0,20.00
03/28/2004,18:29,1108.25,1108.25,1108.25,1108.25,10,0,10.00
03/28/2004,18:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
03/28/2004,18:31,1108.50,1108.50,1108.50,1108.50,30,0,30.00
03/28/2004,18:32,1108.50,1108.50,1108.50,1108.50,16,0,16.00
03/28/2004,18:33,1108.50,1109.50,1108.50,1109.00,301,5,306.00
03/28/2004,18:34,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/28/2004,18:35,1109.00,1109.25,1109.00,1109.00,72,60,132.00
03/28/2004,18:36,1108.75,1109.00,1108.75,1109.00,1,31,32.00
03/28/2004,18:37,1108.75,1109.00,1108.75,1109.00,45,13,58.00
03/28/2004,18:38,1109.00,1109.00,1109.00,1109.00,93,0,93.00
03/28/2004,18:42,1109.00,1109.00,1109.00,1109.00,4,0,4.00
03/28/2004,18:44,1109.00,1109.00,1109.00,1109.00,6,0,6.00
03/28/2004,18:46,1109.00,1109.00,1109.00,1109.00,53,0,53.00
03/28/2004,18:47,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/28/2004,18:48,1109.25,1109.25,1109.00,1109.00,20,28,48.00
03/28/2004,18:49,1109.00,1109.00,1109.00,1109.00,0,20,20.00
03/28/2004,18:50,1108.75,1109.00,1108.75,1109.00,2,1,3.00
03/28/2004,18:51,1109.00,1109.25,1109.00,1109.25,3,0,3.00
03/28/2004,18:52,1109.00,1109.25,1109.00,1109.25,77,12,89.00
03/28/2004,18:53,1109.00,1109.00,1109.00,1109.00,0,49,49.00
03/28/2004,18:54,1109.00,1109.00,1109.00,1109.00,0,26,26.00
03/28/2004,18:55,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/28/2004,18:56,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/28/2004,18:57,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/28/2004,18:58,1108.75,1108.75,1108.75,1108.75,0,4,4.00
03/28/2004,19:00,1108.75,1108.75,1108.75,1108.75,0,16,16.00
03/28/2004,19:02,1108.75,1108.75,1108.75,1108.75,0,4,4.00
03/28/2004,19:04,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/28/2004,19:05,1109.00,1109.00,1109.00,1109.00,20,0,20.00
03/28/2004,19:06,1109.00,1109.00,1109.00,1109.00,2,0,2.00
03/28/2004,19:09,1109.00,1109.00,1108.75,1108.75,1,6,7.00
03/28/2004,19:10,1108.75,1108.75,1108.75,1108.75,0,23,23.00
03/28/2004,19:11,1108.75,1108.75,1108.75,1108.75,0,6,6.00
03/28/2004,19:12,1108.75,1108.75,1108.75,1108.75,0,1,1.00
03/28/2004,19:13,1108.75,1108.75,1108.75,1108.75,0,2,2.00
03/28/2004,19:14,1108.75,1108.75,1108.75,1108.75,0,3,3.00
03/28/2004,19:15,1109.00,1109.00,1109.00,1109.00,72,0,72.00
03/28/2004,19:16,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/28/2004,19:17,1109.00,1109.00,1109.00,1109.00,50,0,50.00
03/28/2004,19:19,1109.25,1109.75,1109.25,1109.50,103,1,104.00
03/28/2004,19:20,1109.50,1109.75,1109.50,1109.50,2,15,17.00
03/28/2004,19:21,1109.25,1109.25,1109.25,1109.25,0,51,51.00
03/28/2004,19:23,1109.50,1109.50,1109.50,1109.50,7,0,7.00
03/28/2004,19:24,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/28/2004,19:25,1109.25,1109.25,1109.25,1109.25,0,4,4.00
03/28/2004,19:28,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/28/2004,19:29,1109.25,1109.25,1109.25,1109.25,0,3,3.00
03/28/2004,19:30,1109.25,1109.25,1109.25,1109.25,0,10,10.00
03/28/2004,19:31,1109.25,1109.25,1109.00,1109.25,4,8,12.00
03/28/2004,19:33,1109.25,1109.25,1109.25,1109.25,6,0,6.00
03/28/2004,19:34,1109.25,1109.25,1109.25,1109.25,10,0,10.00
03/28/2004,19:35,1109.50,1109.50,1109.25,1109.25,2,1,3.00
03/28/2004,19:36,1109.25,1109.25,1109.25,1109.25,0,16,16.00
03/28/2004,19:37,1109.25,1109.50,1109.25,1109.50,2,2,4.00
03/28/2004,19:38,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,19:39,1109.25,1109.25,1109.25,1109.25,0,3,3.00
03/28/2004,19:40,1109.25,1109.25,1109.25,1109.25,0,12,12.00
03/28/2004,19:41,1109.00,1109.00,1109.00,1109.00,0,13,13.00
03/28/2004,19:42,1109.00,1109.00,1109.00,1109.00,0,4,4.00
03/28/2004,19:43,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,19:46,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/28/2004,19:47,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,19:48,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,19:49,1109.25,1109.25,1109.25,1109.25,13,0,13.00
03/28/2004,19:50,1109.50,1109.50,1109.25,1109.25,1,1,2.00
03/28/2004,19:51,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/28/2004,19:53,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/28/2004,19:57,1109.50,1109.50,1109.25,1109.25,5,1,6.00
03/28/2004,20:00,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/28/2004,20:02,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/28/2004,20:04,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/28/2004,20:05,1109.25,1109.25,1109.25,1109.25,0,6,6.00
03/28/2004,20:07,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/28/2004,20:08,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/28/2004,20:11,1109.25,1109.50,1109.25,1109.25,1,3,4.00
03/28/2004,20:13,1109.25,1109.25,1109.25,1109.25,0,6,6.00
03/28/2004,20:14,1109.50,1109.50,1109.50,1109.50,45,0,45.00
03/28/2004,20:19,1109.25,1109.25,1109.00,1109.00,0,20,20.00
03/28/2004,20:20,1109.00,1109.00,1109.00,1109.00,0,10,10.00
03/28/2004,20:21,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,20:22,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/28/2004,20:24,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/28/2004,20:26,1109.50,1109.50,1109.00,1109.00,2,1,3.00
03/28/2004,20:28,1109.50,1109.50,1109.50,1109.50,6,0,6.00
03/28/2004,20:30,1109.25,1109.50,1109.25,1109.25,6,2,8.00
03/28/2004,20:31,1109.25,1109.25,1109.00,1109.00,0,2,2.00
03/28/2004,20:32,1109.50,1109.50,1109.25,1109.25,5,1,6.00
03/28/2004,20:38,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,20:41,1109.50,1109.50,1109.50,1109.50,3,0,3.00
03/28/2004,20:45,1109.50,1109.50,1109.50,1109.50,5,0,5.00
03/28/2004,20:46,1109.50,1109.50,1109.25,1109.25,6,6,12.00
03/28/2004,20:48,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/28/2004,20:54,1109.50,1109.50,1109.25,1109.25,1,1,2.00
03/28/2004,20:58,1109.50,1109.50,1109.50,1109.50,8,0,8.00
03/28/2004,21:02,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/28/2004,21:03,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/28/2004,21:07,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/28/2004,21:10,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/28/2004,21:11,1109.25,1109.25,1109.25,1109.25,0,73,73.00
03/28/2004,21:13,1109.25,1109.25,1109.25,1109.25,0,12,12.00
03/28/2004,21:15,1109.25,1109.25,1109.25,1109.25,0,3,3.00
03/28/2004,21:19,1109.25,1109.25,1109.25,1109.25,0,3,3.00
03/28/2004,21:20,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,21:21,1109.25,1109.25,1109.25,1109.25,7,0,7.00
03/28/2004,21:22,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/28/2004,21:24,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/28/2004,21:26,1109.25,1109.25,1109.25,1109.25,0,4,4.00
03/28/2004,21:27,1109.25,1109.50,1109.25,1109.50,2,1,3.00
03/28/2004,21:28,1109.25,1109.25,1109.00,1109.00,0,2,2.00
03/28/2004,21:30,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,21:32,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,21:35,1109.00,1109.00,1109.00,1109.00,0,6,6.00
03/28/2004,21:36,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/28/2004,21:37,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,21:41,1109.25,1109.25,1109.25,1109.25,5,0,5.00
03/28/2004,21:43,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,21:44,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,21:47,1109.00,1109.00,1109.00,1109.00,0,3,3.00
03/28/2004,21:49,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,21:51,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/28/2004,21:53,1109.00,1109.25,1109.00,1109.25,2,5,7.00
03/28/2004,21:54,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,21:58,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,21:59,1109.25,1109.50,1109.25,1109.50,8,0,8.00
03/28/2004,22:01,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/28/2004,22:03,1109.50,1109.50,1109.50,1109.50,4,0,4.00
03/28/2004,22:04,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,22:06,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/28/2004,22:09,1109.50,1109.50,1109.50,1109.50,5,0,5.00
03/28/2004,22:10,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/28/2004,22:11,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,22:12,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,22:13,1109.25,1109.50,1109.25,1109.50,1,5,6.00
03/28/2004,22:15,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,22:17,1109.25,1109.50,1109.25,1109.50,5,22,27.00
03/28/2004,22:18,1109.50,1109.50,1109.50,1109.50,20,0,20.00
03/28/2004,22:22,1109.50,1109.75,1109.50,1109.50,8,21,29.00
03/28/2004,22:23,1109.50,1109.50,1109.50,1109.50,0,18,18.00
03/28/2004,22:28,1109.50,1109.50,1109.50,1109.50,0,2,2.00
03/28/2004,22:29,1109.25,1109.25,1109.25,1109.25,0,30,30.00
03/28/2004,22:30,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,22:31,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/28/2004,22:32,1109.25,1109.25,1109.25,1109.25,0,19,19.00
03/28/2004,22:33,1109.25,1109.25,1109.25,1109.25,0,6,6.00
03/28/2004,22:34,1109.25,1109.25,1109.00,1109.00,0,4,4.00
03/28/2004,22:36,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,22:37,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,22:38,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,22:39,1109.00,1109.00,1109.00,1109.00,0,5,5.00
03/28/2004,22:41,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/28/2004,22:44,1109.00,1109.00,1109.00,1109.00,0,5,5.00
03/28/2004,22:45,1109.00,1109.00,1109.00,1109.00,0,5,5.00
03/28/2004,22:46,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,22:51,1109.25,1109.25,1109.25,1109.25,4,0,4.00
03/28/2004,22:52,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,22:53,1109.25,1109.25,1109.25,1109.25,22,0,22.00
03/28/2004,22:57,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,22:58,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/28/2004,23:01,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/28/2004,23:02,1109.25,1109.25,1109.25,1109.25,3,0,3.00
03/28/2004,23:03,1109.25,1109.25,1109.25,1109.25,2,0,2.00
03/28/2004,23:07,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/28/2004,23:11,1109.50,1109.50,1109.50,1109.50,2,0,2.00
03/28/2004,23:12,1109.50,1109.50,1109.50,1109.50,16,0,16.00
03/28/2004,23:13,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/28/2004,23:14,1109.50,1109.50,1109.50,1109.50,7,0,7.00
03/28/2004,23:15,1109.50,1109.50,1109.50,1109.50,27,0,27.00
03/28/2004,23:18,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,23:20,1109.25,1109.25,1109.25,1109.25,0,14,14.00
03/28/2004,23:28,1109.00,1109.50,1109.00,1109.50,112,1,113.00
03/28/2004,23:29,1109.75,1109.75,1109.75,1109.75,4,0,4.00
03/28/2004,23:30,1109.50,1109.50,1109.50,1109.50,0,20,20.00
03/28/2004,23:31,1109.50,1109.50,1109.50,1109.50,0,86,86.00
03/28/2004,23:33,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/28/2004,23:35,1109.25,1109.25,1109.25,1109.25,0,5,5.00
03/28/2004,23:36,1109.25,1109.25,1109.00,1109.00,0,6,6.00
03/28/2004,23:39,1109.25,1109.25,1109.25,1109.25,4,0,4.00
03/28/2004,23:44,1109.25,1109.25,1109.25,1109.25,4,0,4.00
03/28/2004,23:48,1109.00,1109.00,1109.00,1109.00,0,127,127.00
03/28/2004,23:49,1108.75,1108.75,1108.50,1108.50,0,136,136.00
03/28/2004,23:50,1108.75,1108.75,1108.75,1108.75,17,0,17.00
03/28/2004,23:51,1108.50,1108.50,1108.50,1108.50,0,1,1.00
03/28/2004,23:52,1108.50,1108.50,1108.50,1108.50,0,6,6.00
03/28/2004,23:53,1108.75,1108.75,1108.75,1108.75,7,0,7.00
03/28/2004,23:54,1108.75,1108.75,1108.75,1108.75,3,0,3.00
03/28/2004,23:59,1108.50,1108.50,1108.50,1108.50,0,2,2.00
03/29/2004,00:01,1108.50,1108.50,1108.50,1108.50,0,2,2.00
03/29/2004,00:03,1108.75,1108.75,1108.75,1108.75,13,0,13.00
03/29/2004,00:05,1108.75,1108.75,1108.75,1108.75,2,0,2.00
03/29/2004,00:09,1109.00,1109.00,1109.00,1109.00,1,0,1.00
03/29/2004,00:12,1109.00,1109.00,1109.00,1109.00,2,0,2.00
03/29/2004,00:13,1109.00,1109.00,1108.75,1108.75,9,11,20.00
03/29/2004,00:14,1109.00,1109.00,1109.00,1109.00,4,0,4.00
03/29/2004,00:16,1109.25,1109.25,1109.00,1109.00,2,2,4.00
03/29/2004,00:18,1109.25,1109.25,1109.25,1109.25,2,0,2.00
03/29/2004,00:23,1109.25,1109.25,1109.25,1109.25,1,0,1.00
03/29/2004,00:28,1109.25,1109.25,1109.25,1109.25,4,0,4.00
03/29/2004,00:29,1109.25,1109.50,1109.25,1109.50,3,0,3.00
03/29/2004,00:31,1109.50,1109.50,1109.25,1109.25,5,3,8.00
03/29/2004,00:32,1109.25,1109.25,1109.25,1109.25,0,12,12.00
03/29/2004,00:33,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/29/2004,00:37,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/29/2004,00:38,1109.00,1109.00,1109.00,1109.00,0,15,15.00
03/29/2004,00:40,1109.25,1109.25,1109.25,1109.25,3,0,3.00
03/29/2004,00:41,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/29/2004,00:42,1109.25,1109.25,1109.25,1109.25,0,12,12.00
03/29/2004,00:43,1109.00,1109.00,1109.00,1109.00,0,2,2.00
03/29/2004,00:45,1109.25,1109.25,1109.25,1109.25,19,0,19.00
03/29/2004,00:46,1109.25,1109.25,1109.25,1109.25,20,0,20.00
03/29/2004,00:47,1109.25,1109.25,1109.25,1109.25,19,0,19.00
03/29/2004,00:48,1109.25,1109.25,1109.00,1109.00,10,2,12.00
03/29/2004,00:49,1109.50,1109.50,1109.25,1109.25,2,1,3.00
03/29/2004,00:52,1109.25,1109.25,1109.25,1109.25,0,1,1.00
03/29/2004,00:53,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/29/2004,00:54,1109.25,1109.50,1109.25,1109.50,2,1,3.00
03/29/2004,00:55,1109.50,1109.50,1109.50,1109.50,13,0,13.00
03/29/2004,00:56,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/29/2004,00:57,1109.50,1109.50,1109.50,1109.50,10,0,10.00
03/29/2004,00:59,1109.25,1109.25,1109.25,1109.25,0,7,7.00
03/29/2004,01:01,1109.50,1109.75,1109.50,1109.75,44,0,44.00
03/29/2004,01:02,1109.50,1109.75,1109.50,1109.75,1,11,12.00
03/29/2004,01:03,1109.50,1109.75,1109.50,1109.75,87,35,122.00
03/29/2004,01:04,1110.00,1110.00,1109.00,1109.00,2,43,45.00
03/29/2004,01:05,1109.25,1109.50,1109.25,1109.25,5,60,65.00
03/29/2004,01:06,1109.25,1109.50,1109.25,1109.25,21,79,100.00
03/29/2004,01:07,1109.25,1109.50,1109.00,1109.00,18,45,63.00
03/29/2004,01:08,1109.00,1109.00,1109.00,1109.00,0,1,1.00
03/29/2004,01:09,1109.00,1109.00,1108.75,1108.75,0,43,43.00
03/29/2004,01:10,1108.50,1108.50,1108.50,1108.50,0,10,10.00
03/29/2004,01:11,1108.50,1108.75,1108.50,1108.75,24,33,57.00
03/29/2004,01:12,1109.00,1109.25,1109.00,1109.25,39,0,39.00
03/29/2004,01:13,1109.25,1109.50,1109.25,1109.50,29,0,29.00
03/29/2004,01:14,1109.25,1109.25,1109.25,1109.25,0,12,12.00
03/29/2004,01:15,1109.25,1109.50,1109.25,1109.25,5,37,42.00
03/29/2004,01:16,1109.25,1109.25,1108.75,1108.75,0,14,14.00
03/29/2004,01:17,1109.00,1109.00,1109.00,1109.00,2,0,2.00
03/29/2004,01:18,1109.25,1109.25,1109.00,1109.00,1,31,32.00
03/29/2004,01:19,1109.25,1109.25,1108.75,1108.75,2,23,25.00
03/29/2004,01:20,1108.75,1108.75,1108.75,1108.75,0,15,15.00
03/29/2004,01:21,1108.75,1108.75,1108.75,1108.75,0,15,15.00
03/29/2004,01:22,1108.75,1108.75,1108.75,1108.75,0,16,16.00
03/29/2004,01:23,1108.50,1108.50,1108.50,1108.50,0,52,52.00
03/29/2004,01:24,1108.25,1108.50,1108.25,1108.50,5,9,14.00
03/29/2004,01:25,1108.50,1108.50,1108.25,1108.25,5,20,25.00
03/29/2004,01:26,1108.50,1108.50,1108.50,1108.50,25,0,25.00
03/29/2004,01:27,1108.50,1108.50,1108.25,1108.25,24,1,25.00
03/29/2004,01:28,1108.50,1108.50,1108.25,1108.25,12,1,13.00
03/29/2004,01:29,1108.50,1108.50,1108.50,1108.50,7,0,7.00
03/29/2004,01:30,1108.50,1108.50,1108.50,1108.50,7,0,7.00
03/29/2004,01:32,1108.50,1108.50,1108.50,1108.50,37,0,37.00
03/29/2004,01:33,1108.50,1108.50,1108.50,1108.50,2,0,2.00
03/29/2004,01:35,1108.75,1109.00,1108.75,1108.75,48,1,49.00
03/29/2004,01:36,1109.00,1109.00,1109.00,1109.00,28,0,28.00
03/29/2004,01:37,1109.00,1109.25,1109.00,1109.25,30,0,30.00
03/29/2004,01:38,1109.25,1109.25,1109.25,1109.25,10,0,10.00
03/29/2004,01:39,1109.25,1109.50,1109.00,1109.50,114,14,128.00
03/29/2004,01:41,1109.50,1109.50,1109.25,1109.25,5,12,17.00
03/29/2004,01:42,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/29/2004,01:43,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/29/2004,01:44,1109.25,1109.25,1109.25,1109.25,0,2,2.00
03/29/2004,01:47,1109.25,1109.25,1109.00,1109.25,4,31,35.00
03/29/2004,01:48,1109.00,1109.00,1108.50,1108.75,24,29,53.00
03/29/2004,01:49,1108.50,1108.50,1108.25,1108.25,0,63,63.00
03/29/2004,01:50,1108.50,1108.50,1108.25,1108.25,15,9,24.00
03/29/2004,01:51,1108.25,1108.50,1108.25,1108.50,11,2,13.00
03/29/2004,01:52,1108.50,1108.50,1108.25,1108.50,8,6,14.00
03/29/2004,01:53,1108.50,1108.50,1108.50,1108.50,1,0,1.00
03/29/2004,01:54,1108.50,1108.50,1108.50,1108.50,2,0,2.00
03/29/2004,01:55,1108.50,1108.50,1108.50,1108.50,7,0,7.00
03/29/2004,01:56,1108.50,1108.50,1108.50,1108.50,4,0,4.00
03/29/2004,01:57,1108.50,1108.50,1108.50,1108.50,9,0,9.00
03/29/2004,01:59,1108.25,1108.50,1108.25,1108.50,4,17,21.00
03/29/2004,02:00,1108.50,1108.50,1108.25,1108.25,5,21,26.00
03/29/2004,02:01,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/29/2004,02:02,1108.25,1108.50,1108.25,1108.50,10,8,18.00
03/29/2004,02:05,1108.50,1108.50,1108.50,1108.50,21,0,21.00
03/29/2004,02:08,1108.50,1108.50,1108.50,1108.50,13,0,13.00
03/29/2004,02:09,1108.25,1108.25,1108.00,1108.00,0,108,108.00
03/29/2004,02:10,1108.00,1108.00,1108.00,1108.00,0,14,14.00
03/29/2004,02:11,1108.00,1108.00,1108.00,1108.00,0,3,3.00
03/29/2004,02:12,1108.00,1108.25,1108.00,1108.25,38,1,39.00
03/29/2004,02:13,1108.25,1108.25,1108.25,1108.25,10,0,10.00
03/29/2004,02:14,1108.25,1108.25,1108.00,1108.25,32,72,104.00
03/29/2004,02:15,1108.25,1108.25,1108.00,1108.00,1,41,42.00
03/29/2004,02:16,1108.00,1108.25,1108.00,1108.25,7,93,100.00
03/29/2004,02:17,1108.25,1108.50,1108.00,1108.50,27,51,78.00
03/29/2004,02:18,1108.25,1108.50,1108.25,1108.25,22,52,74.00
03/29/2004,02:19,1108.50,1108.75,1108.50,1108.50,22,25,47.00
03/29/2004,02:21,1108.25,1108.25,1108.25,1108.25,0,43,43.00
03/29/2004,02:22,1108.25,1108.25,1108.25,1108.25,0,25,25.00
03/29/2004,02:23,1108.25,1108.25,1108.00,1108.00,25,119,144.00
03/29/2004,02:24,1108.00,1108.00,1107.75,1108.00,17,21,38.00
03/29/2004,02:25,1108.00,1108.00,1108.00,1108.00,2,0,2.00
03/29/2004,02:26,1108.00,1108.00,1108.00,1108.00,27,0,27.00
03/29/2004,02:27,1108.00,1108.25,1107.75,1108.25,12,1,13.00
03/29/2004,02:28,1108.00,1108.00,1108.00,1108.00,0,8,8.00
03/29/2004,02:29,1108.00,1108.00,1107.75,1108.00,3,11,14.00
03/29/2004,02:30,1108.00,1108.00,1108.00,1108.00,2,0,2.00
03/29/2004,02:31,1107.75,1107.75,1107.75,1107.75,0,130,130.00
03/29/2004,02:32,1107.75,1107.75,1107.75,1107.75,0,15,15.00
03/29/2004,02:33,1107.75,1107.75,1107.75,1107.75,0,8,8.00
03/29/2004,02:34,1108.00,1108.00,1107.75,1107.75,2,9,11.00
03/29/2004,02:35,1107.75,1107.75,1107.75,1107.75,0,10,10.00
03/29/2004,02:36,1107.75,1107.75,1107.75,1107.75,0,94,94.00
03/29/2004,02:37,1107.75,1107.75,1107.75,1107.75,0,100,100.00
03/29/2004,02:38,1107.75,1107.75,1107.50,1107.50,0,24,24.00
03/29/2004,02:41,1107.75,1108.00,1107.75,1108.00,17,0,17.00
03/29/2004,02:42,1107.75,1107.75,1107.75,1107.75,0,5,5.00
03/29/2004,02:43,1107.50,1107.50,1107.00,1107.50,22,112,134.00
03/29/2004,02:44,1107.50,1107.50,1107.50,1107.50,16,0,16.00
03/29/2004,02:45,1107.50,1107.50,1107.25,1107.25,10,19,29.00
03/29/2004,02:46,1107.25,1107.25,1107.00,1107.00,0,98,98.00
03/29/2004,02:47,1107.00,1107.25,1107.00,1107.25,41,2,43.00
03/29/2004,02:48,1107.25,1107.25,1107.25,1107.25,5,0,5.00
03/29/2004,02:49,1107.25,1107.25,1107.25,1107.25,23,0,23.00
03/29/2004,02:50,1107.00,1107.25,1107.00,1107.25,43,68,111.00
03/29/2004,02:51,1107.25,1107.25,1107.25,1107.25,5,0,5.00
03/29/2004,02:52,1107.25,1107.25,1107.25,1107.25,2,0,2.00
03/29/2004,02:53,1107.50,1107.50,1107.50,1107.50,31,0,31.00
03/29/2004,02:54,1107.75,1107.75,1107.75,1107.75,1,0,1.00
03/29/2004,02:55,1107.75,1108.00,1107.75,1108.00,31,0,31.00
03/29/2004,02:57,1107.75,1107.75,1107.75,1107.75,0,9,9.00
03/29/2004,02:58,1107.75,1107.75,1107.75,1107.75,0,6,6.00
03/29/2004,02:59,1107.75,1107.75,1107.75,1107.75,0,4,4.00
03/29/2004,03:00,1107.75,1107.75,1107.75,1107.75,0,2,2.00
03/29/2004,03:01,1107.75,1107.75,1107.75,1107.75,0,1,1.00
03/29/2004,03:02,1107.50,1107.50,1107.50,1107.50,0,5,5.00
03/29/2004,03:03,1107.50,1107.75,1107.25,1107.75,50,110,160.00
03/29/2004,03:04,1107.50,1107.50,1107.50,1107.50,0,28,28.00
03/29/2004,03:05,1107.50,1107.50,1107.50,1107.50,0,15,15.00
03/29/2004,03:06,1107.75,1107.75,1107.75,1107.75,19,0,19.00
03/29/2004,03:07,1108.00,1108.00,1107.75,1108.00,7,1,8.00
03/29/2004,03:08,1107.75,1108.00,1107.75,1108.00,14,1,15.00
03/29/2004,03:09,1108.00,1108.00,1108.00,1108.00,28,0,28.00
03/29/2004,03:10,1108.25,1108.50,1108.25,1108.25,86,1,87.00
03/29/2004,03:11,1108.25,1108.25,1108.25,1108.25,0,41,41.00
03/29/2004,03:12,1108.25,1108.25,1108.25,1108.25,0,38,38.00
03/29/2004,03:13,1108.50,1108.50,1108.25,1108.50,32,39,71.00
03/29/2004,03:14,1108.25,1108.25,1108.25,1108.25,0,5,5.00
03/29/2004,03:15,1108.25,1108.25,1108.00,1108.00,0,50,50.00
03/29/2004,03:16,1108.50,1108.50,1108.50,1108.50,50,0,50.00
03/29/2004,03:17,1108.50,1108.50,1108.50,1108.50,18,0,18.00
03/29/2004,03:20,1108.50,1108.50,1108.50,1108.50,9,0,9.00
03/29/2004,03:21,1108.50,1108.50,1108.50,1108.50,10,0,10.00
03/29/2004,03:23,1108.50,1108.50,1108.50,1108.50,17,0,17.00
03/29/2004,03:24,1108.50,1108.75,1108.50,1108.75,12,0,12.00
03/29/2004,03:25,1108.50,1108.50,1108.50,1108.50,0,16,16.00
03/29/2004,03:26,1108.50,1108.50,1108.50,1108.50,0,3,3.00
03/29/2004,03:29,1108.50,1108.50,1108.50,1108.50,0,23,23.00
03/29/2004,03:30,1108.50,1108.75,1108.50,1108.50,1,18,19.00
03/29/2004,03:31,1108.25,1108.25,1108.25,1108.25,0,1,1.00
03/29/2004,03:32,1108.25,1108.25,1108.25,1108.25,0,24,24.00
03/29/2004,03:33,1108.50,1108.75,1108.50,1108.75,65,1,66.00
03/29/2004,03:34,1108.75,1108.75,1108.75,1108.75,26,0,26.00
03/29/2004,03:35,1109.00,1109.00,1108.75,1108.75,1,70,71.00
03/29/2004,03:36,1108.75,1108.75,1108.75,1108.75,0,23,23.00
03/29/2004,03:37,1108.75,1109.00,1108.75,1109.00,94,2,96.00
03/29/2004,03:38,1109.00,1109.00,1109.00,1109.00,25,0,25.00
03/29/2004,03:39,1109.00,1109.25,1109.00,1109.00,45,4,49.00
03/29/2004,03:40,1108.75,1109.00,1108.75,1109.00,28,25,53.00
03/29/2004,03:41,1109.25,1109.25,1109.25,1109.25,50,0,50.00
03/29/2004,03:42,1109.00,1109.00,1109.00,1109.00,0,56,56.00
03/29/2004,03:45,1109.00,1109.25,1109.00,1109.25,3,30,33.00
03/29/2004,03:46,1109.25,1109.50,1109.25,1109.50,30,0,30.00
03/29/2004,03:47,1109.00,1109.25,1109.00,1109.25,2,14,16.00
03/29/2004,03:48,1109.00,1109.00,1109.00,1109.00,0,50,50.00
03/29/2004,03:49,1109.00,1109.00,1109.00,1109.00,0,28,28.00
03/29/2004,03:50,1109.25,1109.50,1109.25,1109.25,26,3,29.00
03/29/2004,03:51,1109.50,1109.50,1109.50,1109.50,1,0,1.00
03/29/2004,03:52,1109.25,1109.25,1109.25,1109.25,0,4,4.00
03/29/2004,03:53,1109.50,1109.75,1109.50,1109.50,35,1,36.00
03/29/2004,03:54,1109.75,1110.00,1109.75,1110.00,85,0,85.00
03/29/2004,03:55,1109.50,1109.50,1109.50,1109.50,0,12,12.00
03/29/2004,03:56,1109.50,1109.50,1109.50,1109.50,0,4,4.00
03/29/2004,03:57,1109.75,1109.75,1109.75,1109.75,4,0,4.00
03/29/2004,03:58,1109.75,1110.00,1109.75,1109.75,12,1,13.00
03/29/2004,04:00,1110.00,1110.00,1110.00,1110.00,1,0,1.00
03/29/2004,04:01,1110.00,1110.75,1110.00,1110.50,268,50,318.00
03/29/2004,04:02,1110.25,1110.25,1110.00,1110.00,0,145,145.00
03/29/2004,04:03,1110.00,1110.00,1109.75,1109.75,0,7,7.00
03/29/2004,04:04,1110.00,1110.00,1109.75,1109.75,10,1,11.00
03/29/2004,04:05,1109.75,1109.75,1109.75,1109.75,0,4,4.00
03/29/2004,04:06,1109.75,1109.75,1109.75,1109.75,0,88,88.00
03/29/2004,04:07,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/29/2004,04:09,1109.75,1110.00,1109.75,1109.75,6,84,90.00
03/29/2004,04:10,1109.75,1109.75,1109.75,1109.75,0,13,13.00
03/29/2004,04:11,1110.00,1110.25,1110.00,1110.00,36,2,38.00
03/29/2004,04:12,1110.00,1110.00,1109.75,1109.75,0,5,5.00
03/29/2004,04:13,1110.00,1110.00,1109.75,1109.75,1,11,12.00
03/29/2004,04:14,1109.75,1109.75,1109.75,1109.75,0,3,3.00
03/29/2004,04:15,1109.75,1109.75,1109.50,1109.50,0,3,3.00
03/29/2004,04:16,1109.75,1109.75,1109.50,1109.50,5,1,6.00
03/29/2004,04:17,1109.75,1110.00,1109.75,1110.00,3,0,3.00
03/29/2004,04:18,1109.75,1110.00,1109.75,1110.00,23,28,51.00
03/29/2004,04:20,1110.00,1110.00,1110.00,1110.00,12,0,12.00
03/29/2004,04:22,1110.00,1110.00,1110.00,1110.00,19,0,19.00
03/29/2004,04:24,1110.00,1110.00,1110.00,1110.00,4,0,4.00
03/29/2004,04:27,1109.75,1109.75,1109.75,1109.75,0,5,5.00
03/29/2004,04:29,1110.00,1110.00,1109.75,1109.75,1,33,34.00
03/29/2004,04:30,1109.75,1109.75,1109.75,1109.75,0,19,19.00
03/29/2004,04:31,1110.00,1110.00,1110.00,1110.00,5,0,5.00
03/29/2004,04:33,1109.75,1109.75,1109.75,1109.75,0,1,1.00
03/29/2004,04:34,1110.00,1110.00,1109.75,1109.75,1,4,5.00
03/29/2004,04:35,1109.75,1109.75,1109.75,1109.75,0,4,4.00
03/29/2004,04:38,1110.00,1110.00,1109.75,1110.00,10,21,31.00
03/29/2004,04:39,1109.75,1109.75,1109.75,1109.75,0,7,7.00
03/29/2004,04:40,1109.75,1109.75,1109.75,1109.75,0,7,7.00
03/29/2004,04:41,1109.50,1109.50,1109.50,1109.50,0,10,10.00
03/29/2004,04:42,1109.75,1109.75,1109.75,1109.75,1,0,1.00
03/29/2004,04:44,1109.50,1109.75,1109.50,1109.75,1,2,3.00
03/29/2004,04:45,1109.50,1109.50,1109.50,1109.50,0,49,49.00
03/29/2004,04:46,1109.50,1109.75,1109.50,1109.75,1,2,3.00
03/29/2004,04:48,1109.75,1109.75,1109.75,1109.75,15,0,15.00
03/29/2004,04:49,1109.75,1109.75,1109.75,1109.75,6,0,6.00
03/29/2004,04:50,1109.75,1109.75,1109.75,1109.75,6,0,6.00
03/29/2004,04:51,1110.00,1110.25,1110.00,1110.00,46,5,51.00
03/29/2004,04:52,1110.00,1110.00,1110.00,1110.00,0,4,4.00
03/29/2004,04:59,1110.00,1110.00,1110.00,1110.00,0,2,2.00
03/29/2004,05:00,1109.75,1110.00,1109.75,1110.00,1,1,2.00
03/29/2004,05:01,1110.00,1110.25,1110.00,1110.00,13,18,31.00
03/29/2004,05:02,1110.00,1110.25,1110.00,1110.25,1,1,2.00
03/29/2004,05:03,1110.25,1110.75,1110.25,1110.75,39,0,39.00
03/29/2004,05:04,1110.50,1110.50,1110.50,1110.50,0,26,26.00
03/29/2004,05:08,1110.50,1110.50,1110.50,1110.50,0,10,10.00
03/29/2004,05:09,1110.50,1110.50,1110.50,1110.50,0,1,1.00
03/29/2004,05:10,1110.50,1110.50,1110.25,1110.25,0,24,24.00
03/29/2004,05:11,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/29/2004,05:13,1110.25,1111.75,1110.25,1111.75,428,84,512.00
03/29/2004,05:14,1111.50,1111.50,1111.50,1111.50,0,97,97.00
03/29/2004,05:15,1111.50,1111.50,1111.50,1111.50,0,21,21.00
03/29/2004,05:16,1111.25,1111.25,1111.25,1111.25,0,11,11.00
03/29/2004,05:17,1111.00,1111.00,1110.75,1111.00,27,37,64.00
03/29/2004,05:18,1111.00,1111.00,1111.00,1111.00,24,0,24.00
03/29/2004,05:19,1111.00,1111.00,1111.00,1111.00,10,0,10.00
03/29/2004,05:20,1111.00,1111.00,1111.00,1111.00,5,0,5.00
03/29/2004,05:21,1110.75,1111.00,1110.75,1111.00,14,5,19.00
03/29/2004,05:23,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/29/2004,05:24,1111.00,1111.00,1111.00,1111.00,4,0,4.00
03/29/2004,05:25,1111.00,1111.00,1111.00,1111.00,11,0,11.00
03/29/2004,05:26,1111.00,1111.00,1111.00,1111.00,3,0,3.00
03/29/2004,05:27,1111.00,1111.00,1111.00,1111.00,22,0,22.00
03/29/2004,05:28,1111.00,1111.25,1111.00,1111.25,26,0,26.00
03/29/2004,05:29,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/29/2004,05:30,1111.00,1111.00,1111.00,1111.00,0,13,13.00
03/29/2004,05:31,1111.00,1111.00,1110.75,1110.75,0,24,24.00
03/29/2004,05:32,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/29/2004,05:33,1111.00,1111.00,1111.00,1111.00,1,0,1.00
03/29/2004,05:34,1110.75,1111.00,1110.75,1111.00,6,3,9.00
03/29/2004,05:35,1110.75,1110.75,1110.25,1110.25,0,60,60.00
03/29/2004,05:36,1110.25,1110.25,1110.25,1110.25,0,19,19.00
03/29/2004,05:37,1110.25,1110.25,1110.25,1110.25,0,2,2.00
03/29/2004,05:38,1110.25,1110.50,1110.25,1110.50,12,1,13.00
03/29/2004,05:39,1110.50,1110.50,1110.25,1110.25,2,5,7.00
03/29/2004,05:40,1110.25,1110.25,1110.25,1110.25,0,17,17.00
03/29/2004,05:41,1110.50,1110.50,1110.50,1110.50,5,0,5.00
03/29/2004,05:42,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/29/2004,05:43,1110.25,1110.25,1110.00,1110.25,5,45,50.00
03/29/2004,05:44,1110.25,1110.25,1110.25,1110.25,21,0,21.00
03/29/2004,05:45,1110.25,1110.25,1110.25,1110.25,2,0,2.00
03/29/2004,05:46,1110.50,1110.50,1110.50,1110.50,1,0,1.00
03/29/2004,05:47,1110.50,1110.50,1110.50,1110.50,86,0,86.00
03/29/2004,05:48,1110.50,1110.75,1110.50,1110.75,59,0,59.00
03/29/2004,05:50,1110.75,1110.75,1110.50,1110.50,22,1,23.00
03/29/2004,05:51,1110.75,1110.75,1110.75,1110.75,14,0,14.00
03/29/2004,05:53,1110.75,1111.00,1110.75,1111.00,22,0,22.00
03/29/2004,05:54,1110.75,1111.00,1110.75,1110.75,1,32,33.00
03/29/2004,05:55,1110.75,1110.75,1110.75,1110.75,0,2,2.00
03/29/2004,05:56,1110.50,1110.50,1110.50,1110.50,0,5,5.00
03/29/2004,05:58,1110.75,1110.75,1110.75,1110.75,60,0,60.00
03/29/2004,05:59,1110.75,1111.00,1110.75,1111.00,26,0,26.00
03/29/2004,06:00,1111.25,1111.25,1111.00,1111.25,73,1,74.00
03/29/2004,06:01,1111.25,1111.25,1111.00,1111.00,21,8,29.00
03/29/2004,06:02,1111.00,1111.00,1111.00,1111.00,0,4,4.00
03/29/2004,06:03,1111.00,1111.00,1111.00,1111.00,0,31,31.00
03/29/2004,06:04,1111.00,1111.00,1111.00,1111.00,0,1,1.00
03/29/2004,06:05,1111.25,1111.25,1111.25,1111.25,140,0,140.00
03/29/2004,06:06,1111.25,1111.25,1111.25,1111.25,28,0,28.00
03/29/2004,06:07,1111.25,1111.25,1111.25,1111.25,7,0,7.00
03/29/2004,06:08,1111.25,1111.25,1111.25,1111.25,1,0,1.00
03/29/2004,06:09,1111.25,1111.25,1111.25,1111.25,39,0,39.00
03/29/2004,06:10,1111.00,1111.25,1111.00,1111.25,28,11,39.00
03/29/2004,06:11,1111.25,1111.50,1111.25,1111.25,74,3,77.00
03/29/2004,06:12,1111.50,1111.50,1111.25,1111.50,47,1,48.00
03/29/2004,06:13,1111.50,1111.50,1111.50,1111.50,7,0,7.00
03/29/2004,06:14,1111.50,1111.50,1111.50,1111.50,64,0,64.00
03/29/2004,06:15,1111.25,1111.25,1111.25,1111.25,0,8,8.00
03/29/2004,06:16,1111.50,1111.50,1111.50,1111.50,36,0,36.00
03/29/2004,06:17,1111.50,1111.50,1111.50,1111.50,9,0,9.00
03/29/2004,06:18,1111.50,1111.50,1111.50,1111.50,79,0,79.00
03/29/2004,06:19,1111.50,1111.50,1111.50,1111.50,127,0,127.00
03/29/2004,06:20,1111.50,1111.50,1111.50,1111.50,13,0,13.00
03/29/2004,06:21,1111.25,1111.50,1111.25,1111.50,4,1,5.00
03/29/2004,06:22,1111.50,1111.50,1111.50,1111.50,2,0,2.00
03/29/2004,06:23,1111.50,1111.50,1111.50,1111.50,1,0,1.00
03/29/2004,06:24,1111.50,1111.50,1111.50,1111.50,7,0,7.00
03/29/2004,06:25,1111.75,1111.75,1111.75,1111.75,5,0,5.00
03/29/2004,06:26,1111.75,1111.75,1111.50,1111.75,60,1,61.00
03/29/2004,06:27,1111.75,1112.00,1111.75,1111.75,86,2,88.00
03/29/2004,06:28,1111.75,1111.75,1111.75,1111.75,0,72,72.00
03/29/2004,06:29,1111.75,1111.75,1111.75,1111.75,0,1,1.00
03/29/2004,06:30,1111.75,1111.75,1111.50,1111.50,0,26,26.00
03/29/2004,06:31,1111.50,1111.75,1111.50,1111.75,21,1,22.00
03/29/2004,06:32,1111.75,1111.75,1111.75,1111.75,21,0,21.00
03/29/2004,06:33,1111.75,1112.00,1111.50,1112.00,42,12,54.00
03/29/2004,06:34,1111.75,1112.00,1111.75,1112.00,197,1,198.00
03/29/2004,06:35,1112.00,1112.00,1111.75,1112.00,32,12,44.00
03/29/2004,06:36,1111.75,1112.00,1111.75,1111.75,1,7,8.00
03/29/2004,06:37,1111.75,1112.00,1111.75,1111.75,9,80,89.00
03/29/2004,06:38,1112.00,1112.00,1111.75,1111.75,3,53,56.00
03/29/2004,06:39,1111.75,1111.75,1111.75,1111.75,0,23,23.00
03/29/2004,06:40,1111.75,1112.00,1111.50,1112.00,5,9,14.00
03/29/2004,06:41,1112.00,1112.25,1112.00,1112.00,273,53,326.00
03/29/2004,06:42,1112.00,1112.25,1112.00,1112.25,13,81,94.00
03/29/2004,06:43,1112.25,1112.25,1112.00,1112.00,40,51,91.00
03/29/2004,06:44,1112.00,1112.25,1112.00,1112.00,1,17,18.00
03/29/2004,06:45,1112.00,1112.25,1111.75,1112.00,54,3,57.00
03/29/2004,06:46,1112.25,1112.25,1112.00,1112.25,57,15,72.00
03/29/2004,06:47,1112.25,1112.50,1112.25,1112.50,75,0,75.00
03/29/2004,06:48,1112.50,1112.75,1112.25,1112.75,149,12,161.00
03/29/2004,06:49,1112.75,1113.00,1112.75,1112.75,87,12,99.00
03/29/2004,06:50,1112.75,1112.75,1112.50,1112.75,1,210,211.00
03/29/2004,06:51,1112.50,1112.75,1112.50,1112.75,84,2,86.00
03/29/2004,06:52,1112.75,1112.75,1112.50,1112.75,48,7,55.00
03/29/2004,06:53,1112.50,1112.50,1112.25,1112.25,0,355,355.00
03/29/2004,06:54,1112.25,1112.50,1112.25,1112.50,53,5,58.00
03/29/2004,06:55,1112.50,1112.75,1112.50,1112.50,9,33,42.00
03/29/2004,06:56,1112.25,1112.75,1112.25,1112.75,80,2,82.00
03/29/2004,06:57,1112.75,1112.75,1112.25,1112.50,104,26,130.00
03/29/2004,06:58,1112.50,1112.50,1112.25,1112.25,0,33,33.00
03/29/2004,06:59,1112.25,1112.75,1112.25,1112.50,30,2,32.00
03/29/2004,07:00,1112.50,1112.75,1112.25,1112.25,1,2,3.00
03/29/2004,07:01,1112.50,1112.50,1112.50,1112.50,30,0,30.00
03/29/2004,07:02,1112.50,1112.50,1112.50,1112.50,46,0,46.00
03/29/2004,07:03,1112.50,1113.00,1112.50,1112.75,131,26,157.00
03/29/2004,07:04,1113.00,1113.25,1113.00,1113.25,72,1,73.00
03/29/2004,07:05,1113.00,1113.00,1112.75,1112.75,0,127,127.00
03/29/2004,07:06,1113.00,1113.00,1112.75,1113.00,34,106,140.00
03/29/2004,07:07,1112.75,1112.75,1112.50,1112.75,46,17,63.00
03/29/2004,07:08,1112.75,1113.00,1112.75,1112.75,70,105,175.00
03/29/2004,07:09,1112.50,1112.50,1112.50,1112.50,0,105,105.00
03/29/2004,07:10,1112.50,1112.75,1112.50,1112.75,9,14,23.00
03/29/2004,07:11,1112.50,1112.75,1112.50,1112.75,4,4,8.00
03/29/2004,07:12,1112.50,1112.75,1112.50,1112.75,4,4,8.00
03/29/2004,07:13,1112.75,1112.75,1112.50,1112.75,52,3,55.00
03/29/2004,07:14,1112.75,1113.00,1112.75,1112.75,3,6,9.00
03/29/2004,07:15,1113.00,1113.00,1112.75,1112.75,6,3,9.00
03/29/2004,07:16,1113.00,1113.25,1112.75,1113.00,134,96,230.00
03/29/2004,07:17,1113.00,1113.25,1113.00,1113.00,17,19,36.00
03/29/2004,07:18,1113.00,1113.25,1113.00,1113.25,12,55,67.00
03/29/2004,07:19,1113.25,1113.25,1113.00,1113.00,30,24,54.00
03/29/2004,07:20,1113.00,1113.00,1112.75,1112.75,114,253,367.00
03/29/2004,07:21,1112.75,1112.75,1112.50,1112.50,2,85,87.00
03/29/2004,07:22,1112.75,1112.75,1112.50,1112.50,14,5,19.00
03/29/2004,07:23,1112.50,1112.50,1112.50,1112.50,0,41,41.00
03/29/2004,07:24,1112.50,1112.75,1112.50,1112.75,7,4,11.00
03/29/2004,07:25,1112.75,1112.75,1112.50,1112.50,20,6,26.00
03/29/2004,07:26,1112.50,1112.75,1112.50,1112.50,10,271,281.00
03/29/2004,07:27,1112.50,1112.75,1112.50,1112.50,2,82,84.00
03/29/2004,07:28,1112.50,1112.75,1112.50,1112.75,123,2,125.00
03/29/2004,07:29,1112.75,1112.75,1112.75,1112.75,11,0,11.00
03/29/2004,07:30,1112.75,1113.25,1112.75,1113.00,135,25,160.00
03/29/2004,07:31,1113.00,1113.25,1112.75,1113.00,5,136,141.00
03/29/2004,07:32,1112.75,1112.75,1112.75,1112.75,0,14,14.00
03/29/2004,07:33,1112.75,1113.00,1112.75,1112.75,1,24,25.00
03/29/2004,07:34,1112.75,1113.00,1112.75,1112.75,1,74,75.00
03/29/2004,07:35,1112.75,1113.00,1112.50,1112.75,15,81,96.00
03/29/2004,07:36,1112.75,1113.00,1112.75,1112.75,32,101,133.00
03/29/2004,07:37,1112.75,1113.00,1112.75,1112.75,4,27,31.00
03/29/2004,07:38,1112.75,1113.00,1112.75,1112.75,8,39,47.00
03/29/2004,07:39,1112.75,1113.00,1112.50,1112.75,2,80,82.00
03/29/2004,07:40,1112.50,1112.50,1112.50,1112.50,0,37,37.00
03/29/2004,07:41,1112.50,1112.50,1112.25,1112.50,1,65,66.00
03/29/2004,07:42,1112.25,1112.50,1112.25,1112.25,3,9,12.00
03/29/2004,07:43,1112.50,1112.50,1112.50,1112.50,20,0,20.00
03/29/2004,07:44,1112.25,1112.50,1112.25,1112.25,29,40,69.00
03/29/2004,07:45,1112.50,1112.50,1112.25,1112.50,61,8,69.00
03/29/2004,07:46,1112.50,1112.50,1112.50,1112.50,41,0,41.00
03/29/2004,07:47,1112.50,1112.50,1112.25,1112.50,34,4,38.00
03/29/2004,07:48,1112.50,1112.50,1112.25,1112.25,15,3,18.00
03/29/2004,07:49,1112.50,1112.50,1112.25,1112.25,52,67,119.00
03/29/2004,07:50,1112.50,1112.50,1112.50,1112.50,39,0,39.00
03/29/2004,07:51,1112.50,1112.50,1112.25,1112.25,46,5,51.00
03/29/2004,07:52,1112.50,1112.50,1112.00,1112.00,1,493,494.00
03/29/2004,07:53,1112.00,1112.50,1112.00,1112.25,184,27,211.00
03/29/2004,07:54,1112.25,1112.50,1112.25,1112.50,7,109,116.00
03/29/2004,07:55,1112.50,1112.50,1112.25,1112.25,1,4,5.00
03/29/2004,07:56,1112.25,1112.25,1112.25,1112.25,0,20,20.00
03/29/2004,07:57,1112.50,1112.50,1112.25,1112.25,19,1,20.00
03/29/2004,07:58,1112.25,1112.50,1112.25,1112.25,50,104,154.00
03/29/2004,07:59,1112.25,1112.50,1112.25,1112.25,92,13,105.00
03/29/2004,08:00,1112.25,1112.50,1112.25,1112.50,12,11,23.00
03/29/2004,08:01,1112.50,1112.50,1112.25,1112.25,2,1,3.00
03/29/2004,08:02,1112.25,1112.50,1112.25,1112.50,7,2,9.00
03/29/2004,08:03,1112.50,1112.50,1112.25,1112.25,3,54,57.00
03/29/2004,08:04,1112.25,1112.50,1112.25,1112.50,11,66,77.00
03/29/2004,08:05,1112.50,1112.50,1112.25,1112.25,1,21,22.00
03/29/2004,08:06,1112.25,1112.50,1112.25,1112.25,2,12,14.00
03/29/2004,08:08,1112.25,1112.50,1112.25,1112.50,48,5,53.00
03/29/2004,08:09,1112.50,1112.50,1112.25,1112.50,3,2,5.00
03/29/2004,08:10,1112.50,1112.75,1112.25,1112.50,109,33,142.00
03/29/2004,08:11,1112.50,1112.75,1112.50,1112.50,6,77,83.00
03/29/2004,08:12,1112.50,1112.75,1112.50,1112.50,5,37,42.00
03/29/2004,08:13,1112.50,1112.75,1112.50,1112.50,1,17,18.00
03/29/2004,08:14,1112.50,1112.75,1112.50,1112.50,1,61,62.00
03/29/2004,08:15,1112.75,1113.00,1112.75,1113.00,371,24,395.00
03/29/2004,08:16,1113.00,1113.00,1112.75,1113.00,11,11,22.00
03/29/2004,08:17,1112.75,1113.25,1112.75,1113.00,312,39,351.00
03/29/2004,08:18,1113.00,1113.25,1113.00,1113.00,49,83,132.00
03/29/2004,08:19,1113.00,1113.25,1112.75,1113.00,32,190,222.00
03/29/2004,08:20,1113.00,1113.00,1112.75,1112.75,27,74,101.00
03/29/2004,08:21,1112.75,1113.00,1112.75,1112.75,5,17,22.00
03/29/2004,08:22,1112.75,1113.00,1112.75,1112.75,6,52,58.00
03/29/2004,08:23,1113.00,1113.00,1112.75,1112.75,4,7,11.00
03/29/2004,08:24,1112.75,1113.00,1112.75,1112.75,3,106,109.00
03/29/2004,08:25,1112.75,1112.75,1112.50,1112.50,4,146,150.00
03/29/2004,08:26,1112.50,1112.50,1112.25,1112.25,47,181,228.00
03/29/2004,08:27,1112.50,1113.00,1112.50,1112.75,191,46,237.00
03/29/2004,08:28,1112.50,1113.00,1112.50,1113.00,138,122,260.00
03/29/2004,08:29,1112.75,1113.00,1112.75,1112.75,238,234,472.00
03/29/2004,08:30,1112.75,1113.00,1112.25,1112.25,348,1285,1633.00
03/29/2004,08:31,1112.25,1113.50,1112.00,1113.00,2553,1445,3998.00
03/29/2004,08:32,1113.00,1113.50,1113.00,1113.50,291,1143,1434.00
03/29/2004,08:33,1113.25,1113.75,1113.00,1113.50,1602,720,2322.00
03/29/2004,08:34,1113.50,1113.75,1113.00,1113.25,622,777,1399.00
03/29/2004,08:35,1113.25,1114.25,1113.25,1113.75,3077,820,3897.00
03/29/2004,08:36,1113.50,1113.75,1113.00,1113.25,2193,2223,4416.00
03/29/2004,08:37,1113.25,1113.75,1113.00,1113.50,1798,1090,2888.00
03/29/2004,08:38,1113.50,1114.25,1113.25,1114.25,1210,522,1732.00
03/29/2004,08:39,1114.25,1114.25,1113.25,1113.50,904,2380,3284.00
03/29/2004,08:40,1113.50,1113.75,1113.00,1113.00,472,1346,1818.00
03/29/2004,08:41,1113.00,1114.50,1113.00,1114.00,3298,1322,4620.00
03/29/2004,08:42,1114.25,1114.50,1113.75,1114.00,2750,1533,4283.00
03/29/2004,08:43,1114.00,1114.50,1114.00,1114.50,1344,1066,2410.00
03/29/2004,08:44,1114.75,1115.50,1114.50,1114.75,4356,4386,8742.00
03/29/2004,08:45,1114.75,1114.75,1114.00,1114.25,846,2025,2871.00
03/29/2004,08:46,1114.25,1114.75,1114.00,1114.25,904,807,1711.00
03/29/2004,08:47,1114.25,1114.50,1114.00,1114.25,970,1581,2551.00
03/29/2004,08:48,1114.25,1115.25,1114.25,1115.00,1964,1416,3380.00
03/29/2004,08:49,1115.00,1115.25,1114.25,1115.00,1402,2139,3541.00
03/29/2004,08:50,1115.00,1115.25,1114.50,1115.25,802,608,1410.00
03/29/2004,08:51,1115.25,1116.00,1114.75,1115.50,2712,1524,4236.00
03/29/2004,08:52,1115.50,1116.75,1115.50,1116.50,4948,2155,7103.00
03/29/2004,08:53,1116.75,1117.00,1116.50,1116.75,1972,1421,3393.00
03/29/2004,08:54,1116.50,1117.00,1116.50,1117.00,1066,1871,2937.00
03/29/2004,08:55,1117.25,1117.75,1116.75,1116.75,3337,2012,5349.00
03/29/2004,08:56,1116.75,1117.00,1116.25,1116.50,2543,2334,4877.00
03/29/2004,08:57,1116.50,1116.75,1116.00,1116.00,781,1450,2231.00
03/29/2004,08:58,1116.25,1116.50,1116.00,1116.50,1644,711,2355.00
03/29/2004,08:59,1116.50,1116.75,1116.25,1116.75,458,356,814.00
03/29/2004,09:00,1116.75,1116.75,1116.25,1116.50,305,944,1249.00
03/29/2004,09:01,1116.50,1117.50,1116.25,1117.50,3572,1783,5355.00
03/29/2004,09:02,1117.25,1118.50,1117.00,1118.00,5220,1765,6985.00
03/29/2004,09:03,1118.00,1118.50,1117.75,1118.25,1733,1850,3583.00
03/29/2004,09:04,1118.25,1119.00,1118.25,1118.75,2669,1274,3943.00
03/29/2004,09:05,1118.75,1120.00,1118.75,1120.00,5860,3049,8909.00
03/29/2004,09:06,1120.00,1121.25,1119.75,1120.00,7398,5875,13273.00
03/29/2004,09:07,1119.75,1120.25,1119.75,1120.00,2148,909,3057.00
03/29/2004,09:08,1120.25,1120.25,1119.75,1119.75,1221,895,2116.00
03/29/2004,09:09,1119.75,1120.00,1119.00,1119.25,1003,2569,3572.00
03/29/2004,09:10,1119.25,1119.75,1119.00,1119.50,2254,1777,4031.00
03/29/2004,09:11,1119.50,1120.00,1119.00,1119.50,1349,1392,2741.00
03/29/2004,09:12,1119.75,1120.25,1119.25,1119.50,2399,960,3359.00
03/29/2004,09:13,1119.50,1120.25,1119.50,1120.00,1983,780,2763.00
03/29/2004,09:14,1120.00,1120.50,1119.75,1120.00,1083,628,1711.00
03/29/2004,09:15,1120.00,1120.00,1119.50,1119.75,749,720,1469.00
03/29/2004,09:16,1119.75,1120.50,1119.50,1120.00,1789,1931,3720.00
03/29/2004,09:17,1120.00,1120.75,1119.75,1120.00,2674,2199,4873.00
03/29/2004,09:18,1120.00,1120.75,1120.00,1120.50,2292,1086,3378.00
03/29/2004,09:19,1120.50,1120.75,1120.00,1120.25,1058,1667,2725.00
03/29/2004,09:20,1120.50,1120.50,1119.75,1120.00,1338,1242,2580.00
03/29/2004,09:21,1120.00,1120.50,1120.00,1120.00,1252,1107,2359.00
03/29/2004,09:22,1120.00,1120.00,1119.50,1119.50,859,1917,2776.00
03/29/2004,09:23,1119.50,1120.00,1119.50,1119.50,1597,1392,2989.00
03/29/2004,09:24,1119.50,1119.75,1119.25,1119.25,130,1920,2050.00
03/29/2004,09:25,1119.25,1119.75,1119.25,1119.50,536,767,1303.00
03/29/2004,09:26,1119.50,1119.75,1119.50,1119.50,1258,264,1522.00
03/29/2004,09:27,1119.50,1119.75,1119.50,1119.50,149,1332,1481.00
03/29/2004,09:28,1119.50,1120.50,1119.50,1119.75,2895,1887,4782.00
03/29/2004,09:29,1119.50,1120.00,1119.50,1119.50,505,540,1045.00
03/29/2004,09:30,1119.50,1120.00,1119.50,1119.50,1942,964,2906.00
03/29/2004,09:31,1119.75,1122.00,1119.50,1122.00,7724,1415,9139.00
03/29/2004,09:32,1121.75,1122.00,1121.00,1121.00,1243,3061,4304.00
03/29/2004,09:33,1121.00,1121.25,1120.75,1121.00,1285,1388,2673.00
03/29/2004,09:34,1121.00,1121.25,1120.25,1120.50,198,1205,1403.00
03/29/2004,09:35,1120.25,1120.50,1119.75,1119.75,420,1153,1573.00
03/29/2004,09:36,1120.00,1120.50,1119.75,1120.00,682,783,1465.00
03/29/2004,09:37,1120.00,1120.50,1119.75,1120.25,752,870,1622.00
03/29/2004,09:38,1120.25,1120.50,1119.75,1120.25,290,214,504.00
03/29/2004,09:39,1120.25,1120.50,1119.75,1120.00,263,666,929.00
03/29/2004,09:40,1120.25,1120.50,1120.00,1120.50,419,218,637.00
03/29/2004,09:41,1120.25,1120.75,1119.75,1120.75,2087,600,2687.00
03/29/2004,09:42,1120.75,1120.75,1120.00,1120.00,1539,910,2449.00
03/29/2004,09:43,1120.25,1120.50,1120.00,1120.25,265,210,475.00
03/29/2004,09:44,1120.25,1120.25,1119.75,1120.00,802,1141,1943.00
03/29/2004,09:45,1120.00,1120.75,1120.00,1120.75,1514,1045,2559.00
03/29/2004,09:46,1120.75,1121.00,1120.25,1120.50,816,487,1303.00
03/29/2004,09:47,1120.75,1120.75,1120.00,1120.25,571,869,1440.00
03/29/2004,09:48,1120.50,1120.50,1120.25,1120.25,37,434,471.00
03/29/2004,09:49,1120.25,1121.25,1120.25,1120.75,2121,1236,3357.00
03/29/2004,09:50,1120.75,1121.00,1120.50,1120.50,683,704,1387.00
03/29/2004,09:51,1120.75,1121.00,1120.25,1121.00,1638,483,2121.00
03/29/2004,09:52,1121.00,1121.50,1121.00,1121.25,1965,868,2833.00
03/29/2004,09:53,1121.25,1121.75,1121.25,1121.25,1430,870,2300.00
03/29/2004,09:54,1121.50,1121.50,1121.25,1121.50,111,114,225.00
03/29/2004,09:55,1121.50,1121.50,1120.75,1121.00,384,1941,2325.00
03/29/2004,09:56,1120.75,1121.00,1120.50,1120.75,152,1140,1292.00
03/29/2004,09:57,1120.75,1121.00,1120.50,1120.75,64,121,185.00
03/29/2004,09:58,1120.75,1121.25,1120.75,1121.25,1500,461,1961.00
03/29/2004,09:59,1121.00,1122.00,1120.75,1121.75,2347,723,3070.00
03/29/2004,10:00,1121.75,1121.75,1121.00,1121.25,341,940,1281.00
03/29/2004,10:01,1121.25,1121.50,1120.75,1121.00,234,655,889.00
03/29/2004,10:02,1121.00,1121.00,1120.75,1121.00,435,708,1143.00
03/29/2004,10:03,1121.25,1121.25,1120.75,1121.00,149,189,338.00
03/29/2004,10:04,1121.00,1121.25,1121.00,1121.00,145,78,223.00
03/29/2004,10:05,1121.00,1121.00,1120.75,1120.75,898,614,1512.00
03/29/2004,10:06,1120.75,1121.50,1120.50,1121.25,1075,330,1405.00
03/29/2004,10:07,1121.25,1121.75,1121.25,1121.50,1408,383,1791.00
03/29/2004,10:08,1121.50,1121.50,1120.25,1120.50,524,2225,2749.00
03/29/2004,10:09,1120.25,1120.75,1120.25,1120.50,381,524,905.00
03/29/2004,10:10,1120.50,1121.00,1120.50,1120.75,647,271,918.00
03/29/2004,10:11,1120.50,1120.75,1120.25,1120.75,289,276,565.00
03/29/2004,10:12,1120.50,1121.00,1120.50,1120.75,842,29,871.00
03/29/2004,10:13,1121.00,1121.00,1120.50,1120.75,39,336,375.00
03/29/2004,10:14,1120.75,1120.75,1120.50,1120.75,557,23,580.00
03/29/2004,10:15,1120.75,1121.50,1120.50,1121.00,1573,438,2011.00
03/29/2004,10:16,1120.75,1121.25,1120.75,1121.00,423,579,1002.00
03/29/2004,10:17,1120.75,1121.00,1120.50,1120.75,200,347,547.00
03/29/2004,10:18,1120.75,1121.50,1120.50,1121.50,1477,250,1727.00
03/29/2004,10:19,1121.50,1122.00,1121.00,1121.75,2536,1309,3845.00
03/29/2004,10:20,1121.75,1121.75,1120.50,1120.75,1084,1503,2587.00
03/29/2004,10:21,1120.75,1121.25,1120.50,1121.00,576,136,712.00
03/29/2004,10:22,1121.00,1121.50,1120.75,1121.25,576,396,972.00
03/29/2004,10:23,1121.25,1121.50,1121.00,1121.25,390,396,786.00
03/29/2004,10:24,1121.25,1121.50,1121.00,1121.50,526,387,913.00
03/29/2004,10:25,1121.50,1121.50,1120.75,1121.00,600,1123,1723.00
03/29/2004,10:26,1121.00,1121.25,1120.75,1121.25,735,639,1374.00
03/29/2004,10:27,1121.25,1121.25,1121.00,1121.00,183,65,248.00
03/29/2004,10:28,1121.25,1121.75,1121.00,1121.75,1258,376,1634.00
03/29/2004,10:29,1121.75,1121.75,1121.25,1121.25,155,694,849.00
03/29/2004,10:30,1121.25,1121.75,1121.00,1121.25,1027,745,1772.00
03/29/2004,10:31,1121.25,1121.75,1121.00,1121.50,887,553,1440.00
03/29/2004,10:32,1121.50,1121.50,1121.25,1121.50,356,80,436.00
03/29/2004,10:33,1121.50,1121.50,1121.00,1121.25,390,517,907.00
03/29/2004,10:34,1121.00,1121.25,1121.00,1121.25,262,125,387.00
03/29/2004,10:35,1121.00,1121.50,1121.00,1121.50,148,47,195.00
03/29/2004,10:36,1121.50,1121.75,1121.50,1121.75,506,44,550.00
03/29/2004,10:37,1121.50,1121.75,1121.25,1121.25,74,349,423.00
03/29/2004,10:38,1121.25,1121.50,1121.00,1121.50,116,400,516.00
03/29/2004,10:39,1121.50,1121.50,1121.00,1121.00,110,589,699.00
03/29/2004,10:40,1121.00,1121.50,1121.00,1121.25,479,290,769.00
03/29/2004,10:41,1121.25,1121.25,1120.75,1120.75,14,759,773.00
03/29/2004,10:42,1120.75,1121.25,1120.50,1121.00,357,657,1014.00
03/29/2004,10:43,1121.00,1121.25,1121.00,1121.00,60,76,136.00
03/29/2004,10:44,1121.00,1121.00,1120.75,1121.00,35,304,339.00
03/29/2004,10:45,1121.00,1121.00,1120.75,1121.00,172,9,181.00
03/29/2004,10:46,1121.00,1121.50,1121.00,1121.50,583,140,723.00
03/29/2004,10:47,1121.25,1121.50,1121.00,1121.00,167,344,511.00
03/29/2004,10:48,1121.00,1121.25,1121.00,1121.25,242,58,300.00
03/29/2004,10:49,1121.25,1121.75,1121.25,1121.25,1577,512,2089.00
03/29/2004,10:50,1121.50,1121.75,1121.00,1121.50,234,224,458.00
03/29/2004,10:51,1121.50,1121.50,1121.25,1121.50,8,22,30.00
03/29/2004,10:52,1121.25,1121.50,1121.25,1121.50,8,4,12.00
03/29/2004,10:53,1121.50,1121.75,1121.00,1121.00,410,749,1159.00
03/29/2004,10:54,1121.00,1121.25,1121.00,1121.00,20,53,73.00
03/29/2004,10:55,1121.00,1121.50,1120.75,1121.50,1163,674,1837.00
03/29/2004,10:56,1121.50,1122.00,1121.25,1121.25,932,910,1842.00
03/29/2004,10:57,1121.50,1121.75,1121.25,1121.50,255,17,272.00
03/29/2004,10:58,1121.50,1121.75,1121.25,1121.50,210,243,453.00
03/29/2004,10:59,1121.75,1121.75,1121.50,1121.50,105,108,213.00
03/29/2004,11:00,1121.50,1122.00,1121.50,1122.00,520,86,606.00
03/29/2004,11:01,1122.00,1122.25,1121.25,1121.50,3079,1679,4758.00
03/29/2004,11:02,1121.75,1122.25,1121.75,1122.00,1156,516,1672.00
03/29/2004,11:03,1121.75,1122.00,1121.50,1121.50,32,1447,1479.00
03/29/2004,11:04,1121.50,1121.50,1121.00,1121.25,472,804,1276.00
03/29/2004,11:05,1121.00,1121.50,1121.00,1121.50,239,698,937.00
03/29/2004,11:06,1121.25,1121.50,1121.00,1121.25,192,266,458.00
03/29/2004,11:07,1121.25,1121.75,1121.25,1121.50,359,16,375.00
03/29/2004,11:08,1121.50,1121.75,1121.50,1121.50,224,106,330.00
03/29/2004,11:09,1121.50,1122.00,1121.50,1121.75,343,125,468.00
03/29/2004,11:10,1121.75,1122.50,1121.75,1122.50,1913,112,2025.00
03/29/2004,11:11,1122.50,1122.50,1122.00,1122.25,795,791,1586.00
03/29/2004,11:12,1122.25,1122.25,1121.25,1121.25,379,1872,2251.00
03/29/2004,11:13,1121.25,1121.75,1121.25,1121.50,109,45,154.00
03/29/2004,11:14,1121.50,1122.25,1121.50,1121.75,812,210,1022.00
03/29/2004,11:15,1121.75,1121.75,1121.25,1121.75,368,322,690.00
03/29/2004,11:16,1121.75,1121.75,1121.25,1121.50,128,712,840.00
03/29/2004,11:17,1121.50,1121.75,1121.25,1121.50,242,143,385.00
03/29/2004,11:18,1121.25,1121.75,1121.25,1121.75,335,50,385.00
03/29/2004,11:19,1121.75,1122.00,1121.25,1121.25,34,387,421.00
03/29/2004,11:20,1121.50,1121.75,1121.25,1121.50,160,163,323.00
03/29/2004,11:21,1121.50,1121.75,1121.50,1121.75,98,3,101.00
03/29/2004,11:22,1121.50,1122.00,1121.50,1122.00,306,7,313.00
03/29/2004,11:23,1121.75,1122.25,1121.75,1122.00,561,189,750.00
03/29/2004,11:24,1122.00,1122.25,1121.75,1121.75,148,270,418.00
03/29/2004,11:25,1121.75,1121.75,1121.50,1121.50,11,356,367.00
03/29/2004,11:26,1121.75,1121.75,1121.25,1121.50,539,412,951.00
03/29/2004,11:27,1121.50,1121.75,1121.50,1121.50,60,17,77.00
03/29/2004,11:28,1121.50,1122.25,1121.50,1122.00,714,109,823.00
03/29/2004,11:29,1121.75,1122.00,1121.75,1121.75,559,361,920.00
03/29/2004,11:30,1121.75,1122.00,1121.50,1121.75,18,202,220.00
03/29/2004,11:31,1121.75,1122.00,1121.50,1122.00,131,44,175.00
03/29/2004,11:32,1122.00,1122.00,1121.50,1121.50,39,591,630.00
03/29/2004,11:33,1121.75,1122.25,1121.50,1122.00,628,57,685.00
03/29/2004,11:34,1122.00,1122.25,1121.75,1122.00,148,132,280.00
03/29/2004,11:35,1122.00,1122.25,1121.75,1122.00,268,120,388.00
03/29/2004,11:36,1122.00,1122.25,1122.00,1122.00,9,64,73.00
03/29/2004,11:37,1122.00,1122.25,1122.00,1122.25,38,155,193.00
03/29/2004,11:38,1122.00,1122.25,1121.75,1121.75,7,153,160.00
03/29/2004,11:39,1121.75,1122.00,1121.75,1122.00,9,4,13.00
03/29/2004,11:40,1121.75,1122.00,1121.75,1122.00,19,8,27.00
03/29/2004,11:41,1122.00,1122.00,1121.75,1121.75,26,41,67.00
03/29/2004,11:42,1121.75,1121.75,1121.50,1121.50,5,370,375.00
03/29/2004,11:43,1121.50,1121.75,1121.50,1121.50,297,287,584.00
03/29/2004,11:44,1121.50,1121.75,1121.25,1121.75,804,722,1526.00
03/29/2004,11:45,1121.75,1121.75,1121.50,1121.50,161,179,340.00
03/29/2004,11:46,1121.50,1121.75,1121.25,1121.25,109,289,398.00
03/29/2004,11:47,1121.50,1121.50,1121.25,1121.25,6,334,340.00
03/29/2004,11:48,1121.25,1121.50,1120.75,1121.00,133,2121,2254.00
03/29/2004,11:49,1120.75,1121.00,1120.50,1120.75,713,416,1129.00
03/29/2004,11:50,1120.75,1121.00,1120.75,1121.00,37,248,285.00
03/29/2004,11:51,1121.00,1121.00,1120.50,1120.50,51,327,378.00
03/29/2004,11:52,1120.50,1120.75,1120.50,1120.75,23,80,103.00
03/29/2004,11:53,1120.75,1121.00,1120.75,1120.75,310,74,384.00
03/29/2004,11:54,1120.75,1121.00,1120.75,1120.75,33,37,70.00
03/29/2004,11:55,1121.00,1121.00,1120.50,1120.75,101,353,454.00
03/29/2004,11:56,1120.75,1121.00,1120.50,1121.00,199,35,234.00
03/29/2004,11:57,1121.00,1121.00,1120.75,1121.00,82,36,118.00
03/29/2004,11:58,1120.75,1121.00,1120.50,1120.75,140,246,386.00
03/29/2004,11:59,1120.75,1121.25,1120.50,1121.00,1188,939,2127.00
03/29/2004,12:00,1121.00,1121.25,1120.75,1121.00,546,427,973.00
03/29/2004,12:01,1121.00,1121.25,1120.75,1121.00,238,98,336.00
03/29/2004,12:02,1121.00,1121.25,1120.75,1121.00,219,741,960.00
03/29/2004,12:03,1120.75,1121.00,1120.50,1120.50,31,237,268.00
03/29/2004,12:04,1120.75,1120.75,1120.50,1120.75,339,127,466.00
03/29/2004,12:05,1120.75,1121.00,1120.50,1120.75,113,114,227.00
03/29/2004,12:06,1120.75,1121.00,1120.50,1120.75,142,91,233.00
03/29/2004,12:07,1120.75,1120.75,1120.50,1120.75,119,279,398.00
03/29/2004,12:08,1120.50,1120.75,1120.25,1120.25,163,921,1084.00
03/29/2004,12:09,1120.50,1120.50,1119.50,1119.50,464,2458,2922.00
03/29/2004,12:10,1119.50,1120.00,1119.50,1120.00,743,896,1639.00
03/29/2004,12:11,1119.75,1120.50,1119.75,1120.25,1250,413,1663.00
03/29/2004,12:12,1120.25,1120.50,1120.25,1120.50,47,400,447.00
03/29/2004,12:13,1120.25,1120.75,1120.25,1120.50,461,184,645.00
03/29/2004,12:14,1120.50,1120.50,1119.75,1120.00,623,1521,2144.00
03/29/2004,12:15,1120.00,1120.00,1119.50,1120.00,135,453,588.00
03/29/2004,12:16,1120.00,1120.00,1119.75,1120.00,20,78,98.00
03/29/2004,12:17,1119.75,1120.25,1119.50,1119.75,460,814,1274.00
03/29/2004,12:18,1119.75,1120.00,1119.50,1119.75,194,164,358.00
03/29/2004,12:19,1119.75,1120.25,1119.75,1120.00,306,48,354.00
03/29/2004,12:20,1120.00,1120.25,1119.75,1120.00,15,455,470.00
03/29/2004,12:21,1120.00,1120.25,1120.00,1120.25,45,272,317.00
03/29/2004,12:22,1120.00,1120.25,1119.75,1119.75,81,321,402.00
03/29/2004,12:23,1120.00,1120.25,1119.75,1120.00,401,471,872.00
03/29/2004,12:24,1120.00,1120.25,1119.75,1120.00,162,157,319.00
03/29/2004,12:25,1120.00,1120.25,1120.00,1120.25,384,10,394.00
03/29/2004,12:26,1120.25,1120.50,1119.75,1120.00,145,1029,1174.00
03/29/2004,12:27,1120.00,1120.50,1120.00,1120.25,125,42,167.00
03/29/2004,12:28,1120.50,1120.50,1120.25,1120.50,38,19,57.00
03/29/2004,12:29,1120.50,1120.50,1120.25,1120.50,225,44,269.00
03/29/2004,12:30,1120.50,1120.50,1120.25,1120.50,483,8,491.00
03/29/2004,12:31,1120.75,1120.75,1120.50,1120.75,118,26,144.00
03/29/2004,12:32,1120.75,1121.00,1120.50,1120.75,494,32,526.00
03/29/2004,12:33,1120.75,1121.00,1120.75,1121.00,988,73,1061.00
03/29/2004,12:34,1120.75,1121.00,1120.75,1121.00,16,13,29.00
03/29/2004,12:35,1120.75,1121.25,1120.75,1121.25,500,210,710.00
03/29/2004,12:36,1121.00,1121.25,1121.00,1121.00,16,72,88.00
03/29/2004,12:37,1121.00,1121.25,1121.00,1121.00,17,99,116.00
03/29/2004,12:38,1121.00,1121.25,1121.00,1121.25,8,115,123.00
03/29/2004,12:39,1121.00,1121.25,1120.75,1121.00,477,752,1229.00
03/29/2004,12:40,1121.00,1121.25,1120.75,1121.00,14,147,161.00
03/29/2004,12:41,1121.00,1121.00,1120.75,1121.00,343,1,344.00
03/29/2004,12:42,1121.00,1121.25,1120.75,1121.00,141,217,358.00
03/29/2004,12:43,1120.75,1121.25,1120.75,1121.00,82,236,318.00
03/29/2004,12:44,1121.00,1121.00,1120.75,1120.75,54,215,269.00
03/29/2004,12:45,1120.75,1121.00,1120.75,1120.75,39,432,471.00
03/29/2004,12:46,1120.75,1121.00,1120.75,1120.75,12,42,54.00
03/29/2004,12:47,1120.75,1121.00,1120.75,1121.00,91,27,118.00
03/29/2004,12:48,1121.00,1121.00,1120.75,1120.75,1,12,13.00
03/29/2004,12:49,1120.75,1121.25,1120.75,1121.00,389,31,420.00
03/29/2004,12:50,1121.25,1121.25,1120.75,1121.00,106,166,272.00
03/29/2004,12:51,1121.00,1121.00,1120.75,1121.00,146,231,377.00
03/29/2004,12:52,1120.75,1121.00,1120.75,1120.75,491,28,519.00
03/29/2004,12:53,1121.00,1121.25,1121.00,1121.00,167,170,337.00
03/29/2004,12:54,1121.00,1121.00,1120.75,1121.00,128,38,166.00
03/29/2004,12:55,1121.25,1121.25,1121.00,1121.00,17,39,56.00
03/29/2004,12:56,1121.00,1121.25,1121.00,1121.00,44,38,82.00
03/29/2004,12:57,1121.00,1121.25,1121.00,1121.25,221,26,247.00
03/29/2004,12:58,1121.25,1121.25,1121.00,1121.25,59,202,261.00
03/29/2004,12:59,1121.25,1121.50,1121.00,1121.25,560,70,630.00
03/29/2004,13:00,1121.25,1121.75,1121.25,1121.50,854,154,1008.00
03/29/2004,13:01,1121.50,1122.25,1121.50,1122.00,1859,209,2068.00
03/29/2004,13:02,1122.00,1122.25,1121.75,1122.25,866,161,1027.00
03/29/2004,13:03,1122.25,1123.25,1122.00,1123.00,5045,1071,6116.00
03/29/2004,13:04,1123.00,1123.00,1122.75,1123.00,713,220,933.00
03/29/2004,13:05,1122.75,1123.00,1122.50,1122.75,98,278,376.00
03/29/2004,13:06,1122.50,1122.75,1122.25,1122.50,275,807,1082.00
03/29/2004,13:07,1122.50,1122.75,1122.25,1122.50,330,594,924.00
03/29/2004,13:08,1122.50,1122.75,1122.25,1122.25,78,105,183.00
03/29/2004,13:09,1122.50,1122.50,1122.25,1122.25,14,49,63.00
03/29/2004,13:10,1122.25,1122.50,1122.25,1122.50,28,263,291.00
03/29/2004,13:11,1122.25,1122.25,1122.00,1122.25,131,366,497.00
03/29/2004,13:12,1122.25,1122.25,1122.00,1122.25,561,64,625.00
03/29/2004,13:13,1122.25,1122.50,1122.00,1122.25,175,367,542.00
03/29/2004,13:14,1122.25,1122.25,1122.00,1122.00,35,72,107.00
03/29/2004,13:15,1122.00,1122.25,1122.00,1122.00,22,439,461.00
03/29/2004,13:16,1122.00,1122.00,1121.25,1121.50,133,1305,1438.00
03/29/2004,13:17,1121.50,1121.75,1121.50,1121.50,77,80,157.00
03/29/2004,13:18,1121.50,1122.00,1121.50,1121.75,343,20,363.00
03/29/2004,13:19,1121.75,1122.00,1121.75,1122.00,48,16,64.00
03/29/2004,13:20,1122.00,1122.00,1121.75,1121.75,59,175,234.00
03/29/2004,13:21,1121.75,1122.00,1121.50,1121.75,493,406,899.00
03/29/2004,13:22,1121.75,1121.75,1121.25,1121.25,63,492,555.00
03/29/2004,13:23,1121.25,1121.50,1121.00,1121.00,403,698,1101.00
03/29/2004,13:24,1121.00,1121.50,1121.00,1121.50,405,73,478.00
03/29/2004,13:25,1121.50,1121.50,1121.00,1121.25,53,482,535.00
03/29/2004,13:26,1121.25,1121.25,1121.00,1121.00,100,261,361.00
03/29/2004,13:27,1121.00,1121.25,1121.00,1121.00,351,121,472.00
03/29/2004,13:28,1121.00,1121.25,1121.00,1121.00,32,68,100.00
03/29/2004,13:29,1121.25,1121.50,1121.00,1121.25,386,206,592.00
03/29/2004,13:30,1121.25,1121.50,1121.00,1121.50,583,76,659.00
03/29/2004,13:31,1121.50,1121.75,1121.25,1121.75,513,22,535.00
03/29/2004,13:32,1121.75,1122.00,1121.50,1121.75,790,701,1491.00
03/29/2004,13:33,1121.75,1122.00,1121.50,1121.50,50,357,407.00
03/29/2004,13:34,1121.75,1121.75,1121.25,1121.50,645,669,1314.00
03/29/2004,13:35,1121.50,1121.75,1121.25,1121.50,84,183,267.00
03/29/2004,13:36,1121.50,1121.75,1121.50,1121.50,41,117,158.00
03/29/2004,13:37,1121.25,1121.25,1120.75,1121.00,372,1450,1822.00
03/29/2004,13:38,1120.75,1121.25,1120.50,1120.75,273,880,1153.00
03/29/2004,13:39,1120.75,1120.75,1120.25,1120.50,872,861,1733.00
03/29/2004,13:40,1120.50,1120.75,1120.25,1120.75,369,78,447.00
03/29/2004,13:41,1120.75,1120.75,1119.75,1119.75,239,2569,2808.00
03/29/2004,13:42,1119.75,1120.50,1119.75,1120.25,1250,387,1637.00
03/29/2004,13:43,1120.25,1120.50,1120.00,1120.25,434,261,695.00
03/29/2004,13:44,1120.25,1120.50,1120.00,1120.25,249,210,459.00
03/29/2004,13:45,1120.25,1120.50,1120.00,1120.25,84,461,545.00
03/29/2004,13:46,1120.00,1120.75,1120.00,1120.75,1843,30,1873.00
03/29/2004,13:47,1120.75,1120.75,1120.00,1120.25,964,1258,2222.00
03/29/2004,13:48,1120.50,1120.75,1120.25,1120.75,345,373,718.00
03/29/2004,13:49,1120.75,1121.00,1120.50,1121.00,1288,39,1327.00
03/29/2004,13:50,1121.00,1121.00,1120.25,1120.75,54,720,774.00
03/29/2004,13:51,1120.50,1120.75,1120.25,1120.75,575,958,1533.00
03/29/2004,13:52,1120.75,1121.00,1120.50,1120.75,446,138,584.00
03/29/2004,13:53,1120.75,1121.50,1120.50,1121.50,2048,151,2199.00
03/29/2004,13:54,1121.50,1121.50,1121.00,1121.00,250,595,845.00
03/29/2004,13:55,1121.00,1121.50,1121.00,1121.50,937,524,1461.00
03/29/2004,13:56,1121.25,1121.50,1121.00,1121.50,134,326,460.00
03/29/2004,13:57,1121.50,1121.75,1121.25,1121.25,1347,283,1630.00
03/29/2004,13:58,1121.50,1121.75,1121.00,1121.00,126,447,573.00
03/29/2004,13:59,1121.25,1121.50,1121.25,1121.50,675,4,679.00
03/29/2004,14:00,1121.50,1122.25,1121.50,1122.25,1763,221,1984.00
03/29/2004,14:01,1122.00,1122.50,1122.00,1122.25,1557,743,2300.00
03/29/2004,14:02,1122.00,1122.50,1122.00,1122.50,518,532,1050.00
03/29/2004,14:03,1122.50,1122.50,1122.00,1122.25,1597,537,2134.00
03/29/2004,14:04,1122.25,1122.75,1122.00,1122.75,872,415,1287.00
03/29/2004,14:05,1122.50,1123.00,1122.50,1122.50,1522,783,2305.00
03/29/2004,14:06,1122.75,1122.75,1122.25,1122.25,147,339,486.00
03/29/2004,14:07,1122.25,1122.50,1122.25,1122.25,684,201,885.00
03/29/2004,14:08,1122.25,1122.50,1122.25,1122.25,24,123,147.00
03/29/2004,14:09,1122.25,1122.75,1122.00,1122.75,741,708,1449.00
03/29/2004,14:10,1122.75,1122.75,1122.50,1122.50,352,100,452.00
03/29/2004,14:11,1122.50,1122.75,1122.25,1122.25,249,448,697.00
03/29/2004,14:12,1122.25,1123.00,1122.25,1122.75,1423,71,1494.00
03/29/2004,14:13,1122.75,1123.50,1122.75,1123.00,2914,1720,4634.00
03/29/2004,14:14,1123.25,1123.50,1122.75,1122.75,720,1739,2459.00
03/29/2004,14:15,1122.75,1123.00,1122.00,1122.00,411,2421,2832.00
03/29/2004,14:16,1122.00,1122.25,1120.75,1121.00,289,3220,3509.00
03/29/2004,14:17,1120.75,1121.50,1120.75,1121.25,1687,306,1993.00
03/29/2004,14:18,1121.25,1121.75,1121.25,1121.50,691,104,795.00
03/29/2004,14:19,1121.50,1121.75,1120.75,1120.75,129,1923,2052.00
03/29/2004,14:20,1121.00,1121.00,1120.50,1120.75,928,1502,2430.00
03/29/2004,14:21,1120.75,1121.50,1120.75,1121.25,1116,230,1346.00
03/29/2004,14:22,1121.50,1121.75,1120.75,1121.25,925,1013,1938.00
03/29/2004,14:23,1121.00,1121.00,1120.75,1121.00,255,425,680.00
03/29/2004,14:24,1121.00,1121.50,1121.00,1121.50,257,21,278.00
03/29/2004,14:25,1121.50,1121.75,1121.25,1121.25,574,616,1190.00
03/29/2004,14:26,1121.50,1121.50,1120.50,1120.50,88,1350,1438.00
03/29/2004,14:27,1120.50,1121.00,1120.50,1120.75,658,754,1412.00
03/29/2004,14:28,1120.75,1121.00,1120.50,1120.75,112,197,309.00
03/29/2004,14:29,1121.00,1121.75,1120.75,1121.50,1590,451,2041.00
03/29/2004,14:30,1121.50,1121.50,1121.00,1121.00,207,390,597.00
03/29/2004,14:31,1121.25,1121.25,1120.50,1120.75,506,1320,1826.00
03/29/2004,14:32,1121.00,1121.25,1120.75,1121.00,473,393,866.00
03/29/2004,14:33,1121.00,1121.00,1120.75,1120.75,24,955,979.00
03/29/2004,14:34,1120.75,1121.00,1119.50,1119.50,1006,5511,6517.00
03/29/2004,14:35,1119.25,1119.75,1119.00,1119.50,1645,3280,4925.00
03/29/2004,14:36,1119.50,1119.75,1118.75,1119.25,2349,2811,5160.00
03/29/2004,14:37,1119.00,1119.25,1118.50,1118.50,1012,2453,3465.00
03/29/2004,14:38,1118.75,1119.00,1118.00,1118.50,3623,3055,6678.00
03/29/2004,14:39,1118.25,1118.75,1118.25,1118.50,1823,1050,2873.00
03/29/2004,14:40,1118.50,1118.75,1118.00,1118.75,789,465,1254.00
03/29/2004,14:41,1118.50,1119.50,1118.25,1119.50,3977,1383,5360.00
03/29/2004,14:42,1119.25,1119.75,1119.25,1119.75,1252,890,2142.00
03/29/2004,14:43,1119.75,1120.50,1119.75,1119.75,2264,2166,4430.00
03/29/2004,14:44,1119.75,1120.00,1119.25,1119.25,115,1560,1675.00
03/29/2004,14:45,1119.25,1119.50,1119.00,1119.25,1147,953,2100.00
03/29/2004,14:46,1119.25,1119.50,1119.25,1119.25,63,192,255.00
03/29/2004,14:47,1119.25,1119.50,1119.00,1119.25,838,947,1785.00
03/29/2004,14:48,1119.00,1119.25,1117.50,1117.75,1109,8237,9346.00
03/29/2004,14:49,1117.75,1118.00,1117.25,1117.75,3244,3011,6255.00
03/29/2004,14:50,1117.50,1118.25,1117.50,1117.75,3201,1447,4648.00
03/29/2004,14:51,1118.00,1118.75,1117.75,1118.75,2331,255,2586.00
03/29/2004,14:52,1118.75,1119.75,1118.75,1119.50,3386,680,4066.00
03/29/2004,14:53,1119.50,1120.00,1119.50,1119.75,1308,536,1844.00
03/29/2004,14:54,1119.75,1120.00,1119.50,1119.50,1145,1754,2899.00
03/29/2004,14:55,1119.75,1120.25,1119.75,1120.25,2795,1193,3988.00
03/29/2004,14:56,1120.25,1120.50,1120.00,1120.50,2324,465,2789.00
03/29/2004,14:57,1120.75,1120.75,1120.00,1120.50,1672,1606,3278.00
03/29/2004,14:58,1120.25,1120.75,1120.25,1120.50,626,492,1118.00
03/29/2004,14:59,1120.75,1121.00,1120.25,1120.25,1973,2509,4482.00
03/29/2004,15:00,1120.50,1121.25,1120.25,1120.75,4298,1962,6260.00
03/29/2004,15:01,1121.00,1121.50,1120.75,1121.25,2419,1664,4083.00
03/29/2004,15:02,1121.25,1121.50,1121.00,1121.25,788,1488,2276.00
03/29/2004,15:03,1121.25,1122.00,1121.25,1121.50,2902,1029,3931.00
03/29/2004,15:04,1121.75,1122.00,1121.50,1122.00,2112,406,2518.00
03/29/2004,15:05,1122.00,1122.25,1121.75,1122.00,1873,220,2093.00
03/29/2004,15:06,1122.00,1122.25,1122.00,1122.25,1843,123,1966.00
03/29/2004,15:07,1122.00,1122.25,1122.00,1122.00,491,661,1152.00
03/29/2004,15:08,1122.25,1122.50,1122.00,1122.50,1304,71,1375.00
03/29/2004,15:09,1122.50,1122.50,1122.00,1122.25,665,2169,2834.00
03/29/2004,15:10,1122.25,1122.25,1122.00,1122.00,361,1535,1896.00
03/29/2004,15:11,1122.00,1122.25,1121.50,1121.75,881,2575,3456.00
03/29/2004,15:12,1121.75,1122.00,1121.75,1121.75,330,1251,1581.00
03/29/2004,15:13,1121.75,1122.00,1121.50,1121.75,839,1341,2180.00
03/29/2004,15:14,1121.75,1122.00,1121.50,1121.75,1351,728,2079.00
03/29/2004,15:15,1121.75,1122.00,1121.25,1121.75,2361,2712,5073.00
03/29/2004,15:16,1121.75,1121.75,1121.50,1121.75,25,2,27.00
03/29/2004,15:31,1121.75,1121.75,1121.25,1121.25,100,299,399.00
03/29/2004,15:32,1121.50,1121.75,1121.25,1121.75,447,30,477.00
03/29/2004,15:33,1121.50,1121.75,1121.50,1121.50,9,19,28.00
03/29/2004,15:34,1121.50,1121.50,1121.25,1121.50,3,52,55.00
03/29/2004,15:35,1121.50,1121.50,1121.50,1121.50,2,0,2.00
03/29/2004,15:36,1121.25,1121.50,1121.25,1121.50,1,1,2.00
03/29/2004,15:37,1121.25,1121.25,1121.25,1121.25,0,225,225.00
03/29/2004,15:38,1121.25,1121.25,1121.00,1121.25,34,71,105.00
03/29/2004,15:39,1121.00,1121.25,1121.00,1121.00,1,18,19.00
03/29/2004,15:40,1121.25,1121.25,1121.25,1121.25,41,0,41.00
03/29/2004,15:41,1121.25,1121.25,1121.25,1121.25,97,0,97.00
03/29/2004,15:42,1121.25,1121.75,1121.25,1121.50,218,19,237.00
03/29/2004,15:43,1121.25,1121.25,1120.75,1121.00,59,189,248.00
03/29/2004,15:45,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/29/2004,15:46,1121.00,1121.00,1121.00,1121.00,0,15,15.00
03/29/2004,15:47,1121.00,1121.00,1121.00,1121.00,0,16,16.00
03/29/2004,15:48,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,15:49,1120.75,1121.00,1120.75,1121.00,84,3,87.00
03/29/2004,15:50,1121.00,1121.25,1121.00,1121.25,36,0,36.00
03/29/2004,15:51,1121.25,1121.50,1121.25,1121.50,77,0,77.00
03/29/2004,15:52,1121.25,1121.25,1121.00,1121.25,5,4,9.00
03/29/2004,15:53,1121.25,1121.25,1121.25,1121.25,20,0,20.00
03/29/2004,15:54,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/29/2004,15:55,1121.25,1121.25,1121.25,1121.25,3,0,3.00
03/29/2004,15:56,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/29/2004,15:57,1121.00,1121.00,1121.00,1121.00,0,27,27.00
03/29/2004,15:58,1121.00,1121.00,1121.00,1121.00,0,104,104.00
03/29/2004,15:59,1121.00,1121.00,1120.75,1121.00,28,60,88.00
03/29/2004,16:00,1121.00,1121.00,1121.00,1121.00,16,0,16.00
03/29/2004,17:01,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/29/2004,17:02,1120.75,1120.75,1120.75,1120.75,0,5,5.00
03/29/2004,17:03,1120.75,1120.75,1120.75,1120.75,0,51,51.00
03/29/2004,17:04,1120.75,1121.00,1120.75,1121.00,2,5,7.00
03/29/2004,17:06,1121.00,1121.00,1121.00,1121.00,10,0,10.00
03/29/2004,17:09,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,17:10,1121.00,1121.00,1121.00,1121.00,15,0,15.00
03/29/2004,17:11,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,17:12,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,17:13,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,17:15,1120.75,1120.75,1120.75,1120.75,0,11,11.00
03/29/2004,17:17,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,17:18,1121.00,1121.00,1121.00,1121.00,5,0,5.00
03/29/2004,17:19,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,17:21,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,17:27,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,17:28,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/29/2004,17:30,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/29/2004,17:31,1121.00,1121.00,1121.00,1121.00,5,0,5.00
03/29/2004,17:33,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/29/2004,17:34,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/29/2004,17:35,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,17:36,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,17:39,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/29/2004,17:44,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,17:46,1121.00,1121.00,1121.00,1121.00,50,0,50.00
03/29/2004,17:47,1121.00,1121.00,1121.00,1121.00,15,0,15.00
03/29/2004,17:48,1121.00,1121.25,1121.00,1121.25,13,0,13.00
03/29/2004,17:49,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/29/2004,17:51,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/29/2004,17:52,1121.00,1121.00,1121.00,1121.00,0,7,7.00
03/29/2004,17:53,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,17:55,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,17:59,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/29/2004,18:02,1121.00,1121.00,1121.00,1121.00,0,15,15.00
03/29/2004,18:06,1121.00,1121.00,1121.00,1121.00,0,38,38.00
03/29/2004,18:07,1121.00,1121.00,1121.00,1121.00,0,5,5.00
03/29/2004,18:08,1121.00,1121.00,1121.00,1121.00,0,3,3.00
03/29/2004,18:14,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,18:18,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,18:19,1120.75,1121.00,1120.75,1121.00,2,2,4.00
03/29/2004,18:23,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,18:24,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,18:26,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,18:27,1121.00,1121.00,1121.00,1121.00,8,0,8.00
03/29/2004,18:28,1121.00,1121.00,1120.75,1120.75,1,1,2.00
03/29/2004,18:29,1120.75,1121.00,1120.75,1121.00,16,1,17.00
03/29/2004,18:33,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/29/2004,18:35,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/29/2004,18:36,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,18:38,1120.75,1121.00,1120.75,1121.00,1,3,4.00
03/29/2004,18:39,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/29/2004,18:51,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,18:52,1120.75,1120.75,1120.50,1120.50,0,39,39.00
03/29/2004,18:54,1120.50,1120.50,1120.50,1120.50,0,50,50.00
03/29/2004,18:55,1120.50,1120.50,1120.50,1120.50,0,5,5.00
03/29/2004,19:00,1120.50,1120.50,1120.25,1120.25,0,47,47.00
03/29/2004,19:02,1120.75,1120.75,1120.75,1120.75,25,0,25.00
03/29/2004,19:03,1120.75,1120.75,1120.75,1120.75,15,0,15.00
03/29/2004,19:04,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/29/2004,19:05,1121.00,1121.00,1121.00,1121.00,5,0,5.00
03/29/2004,19:06,1120.75,1120.75,1120.75,1120.75,0,10,10.00
03/29/2004,19:08,1120.75,1120.75,1120.75,1120.75,0,3,3.00
03/29/2004,19:09,1120.75,1120.75,1120.75,1120.75,0,31,31.00
03/29/2004,19:10,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,19:11,1120.75,1120.75,1120.75,1120.75,0,106,106.00
03/29/2004,19:14,1121.00,1121.00,1121.00,1121.00,27,0,27.00
03/29/2004,19:17,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,19:19,1120.75,1120.75,1120.75,1120.75,0,14,14.00
03/29/2004,19:20,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,19:21,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/29/2004,19:27,1120.75,1120.75,1120.75,1120.75,2,0,2.00
03/29/2004,19:29,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,19:31,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/29/2004,19:35,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,19:39,1121.00,1121.00,1120.50,1121.00,2,1,3.00
03/29/2004,19:40,1121.00,1121.00,1120.75,1121.00,3,1,4.00
03/29/2004,19:41,1120.75,1120.75,1120.75,1120.75,0,16,16.00
03/29/2004,19:42,1120.75,1120.75,1120.75,1120.75,0,6,6.00
03/29/2004,19:43,1120.50,1120.75,1120.50,1120.75,3,1,4.00
03/29/2004,19:44,1120.75,1120.75,1120.75,1120.75,3,0,3.00
03/29/2004,19:46,1121.00,1121.00,1121.00,1121.00,70,0,70.00
03/29/2004,19:47,1121.25,1121.25,1120.75,1120.75,4,81,85.00
03/29/2004,19:48,1120.75,1121.00,1120.75,1121.00,3,25,28.00
03/29/2004,19:49,1120.75,1121.25,1120.75,1120.75,57,27,84.00
03/29/2004,19:50,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,19:51,1121.00,1121.25,1121.00,1121.00,124,46,170.00
03/29/2004,19:52,1121.25,1121.25,1121.25,1121.25,53,0,53.00
03/29/2004,19:53,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,19:54,1121.25,1121.25,1121.00,1121.00,2,2,4.00
03/29/2004,19:55,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,19:56,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,19:57,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,19:59,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,20:00,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/29/2004,20:05,1121.00,1121.00,1121.00,1121.00,0,10,10.00
03/29/2004,20:07,1121.00,1121.00,1121.00,1121.00,0,17,17.00
03/29/2004,20:08,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/29/2004,20:09,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,20:10,1121.00,1121.00,1121.00,1121.00,0,14,14.00
03/29/2004,20:11,1121.00,1121.25,1121.00,1121.00,1,16,17.00
03/29/2004,20:12,1121.00,1121.25,1121.00,1121.00,2,3,5.00
03/29/2004,20:13,1121.00,1121.00,1121.00,1121.00,0,4,4.00
03/29/2004,20:14,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,20:15,1121.00,1121.00,1121.00,1121.00,0,8,8.00
03/29/2004,20:16,1121.00,1121.00,1120.75,1120.75,1,32,33.00
03/29/2004,20:17,1120.75,1121.00,1120.50,1121.00,2,65,67.00
03/29/2004,20:18,1120.75,1120.75,1120.75,1120.75,0,5,5.00
03/29/2004,20:19,1120.50,1120.50,1120.50,1120.50,0,100,100.00
03/29/2004,20:20,1120.50,1121.00,1120.50,1121.00,31,1,32.00
03/29/2004,20:22,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/29/2004,20:23,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/29/2004,20:26,1120.75,1120.75,1120.75,1120.75,4,0,4.00
03/29/2004,20:29,1121.00,1121.25,1121.00,1121.25,53,0,53.00
03/29/2004,20:32,1121.00,1121.00,1120.75,1121.00,18,107,125.00
03/29/2004,20:36,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,20:37,1121.00,1121.00,1121.00,1121.00,2,0,2.00
03/29/2004,20:38,1121.00,1121.00,1121.00,1121.00,3,0,3.00
03/29/2004,20:39,1121.00,1121.00,1121.00,1121.00,21,0,21.00
03/29/2004,20:42,1120.75,1120.75,1120.75,1120.75,0,40,40.00
03/29/2004,20:47,1120.75,1120.75,1120.75,1120.75,0,3,3.00
03/29/2004,20:48,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,20:50,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,20:51,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,20:52,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,20:54,1121.00,1121.25,1121.00,1121.25,76,1,77.00
03/29/2004,20:55,1121.25,1121.50,1121.25,1121.25,32,2,34.00
03/29/2004,20:56,1121.25,1121.25,1121.00,1121.00,0,2,2.00
03/29/2004,20:57,1121.00,1121.50,1121.00,1121.50,2,1,3.00
03/29/2004,20:58,1121.25,1121.25,1121.00,1121.00,0,5,5.00
03/29/2004,20:59,1121.00,1121.00,1120.75,1121.00,32,16,48.00
03/29/2004,21:01,1121.00,1121.00,1121.00,1121.00,28,0,28.00
03/29/2004,21:02,1121.00,1121.00,1121.00,1121.00,20,0,20.00
03/29/2004,21:03,1121.00,1121.00,1121.00,1121.00,15,0,15.00
03/29/2004,21:04,1121.00,1121.00,1121.00,1121.00,53,0,53.00
03/29/2004,21:05,1121.00,1121.00,1121.00,1121.00,21,0,21.00
03/29/2004,21:06,1121.00,1121.00,1121.00,1121.00,58,0,58.00
03/29/2004,21:07,1121.00,1121.25,1121.00,1121.25,72,0,72.00
03/29/2004,21:20,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,21:27,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/29/2004,21:34,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/29/2004,21:41,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/29/2004,21:44,1121.00,1121.00,1121.00,1121.00,0,3,3.00
03/29/2004,21:58,1121.25,1121.25,1121.25,1121.25,1,0,1.00
03/29/2004,22:02,1121.25,1121.25,1121.00,1121.00,1,1,2.00
03/29/2004,22:04,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,22:09,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,22:13,1121.25,1121.25,1121.25,1121.25,6,0,6.00
03/29/2004,22:14,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,22:15,1121.00,1121.00,1121.00,1121.00,0,2,2.00
03/29/2004,22:16,1121.00,1121.00,1121.00,1121.00,0,3,3.00
03/29/2004,22:19,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,22:20,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,22:21,1121.00,1121.00,1121.00,1121.00,0,10,10.00
03/29/2004,22:22,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,22:23,1120.75,1121.00,1120.75,1121.00,1,10,11.00
03/29/2004,22:24,1120.75,1121.00,1120.75,1121.00,1,1,2.00
03/29/2004,22:29,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,22:30,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,22:31,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,22:32,1121.00,1121.00,1121.00,1121.00,6,0,6.00
03/29/2004,22:35,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,22:37,1121.00,1121.00,1121.00,1121.00,11,0,11.00
03/29/2004,22:38,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,22:39,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,22:40,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,22:41,1121.00,1121.00,1121.00,1121.00,1,0,1.00
03/29/2004,22:44,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,22:55,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/29/2004,23:00,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/29/2004,23:02,1120.50,1120.75,1120.50,1120.75,1,2,3.00
03/29/2004,23:05,1120.75,1120.75,1120.75,1120.75,23,0,23.00
03/29/2004,23:06,1120.75,1121.00,1120.75,1121.00,6,0,6.00
03/29/2004,23:07,1120.75,1120.75,1120.75,1120.75,0,10,10.00
03/29/2004,23:08,1120.75,1120.75,1120.75,1120.75,0,2,2.00
03/29/2004,23:09,1121.00,1121.00,1121.00,1121.00,28,0,28.00
03/29/2004,23:11,1121.00,1121.00,1121.00,1121.00,5,0,5.00
03/29/2004,23:12,1121.25,1121.25,1121.25,1121.25,2,0,2.00
03/29/2004,23:13,1121.00,1121.00,1121.00,1121.00,0,1,1.00
03/29/2004,23:14,1121.00,1121.00,1120.75,1120.75,0,17,17.00
03/29/2004,23:15,1120.75,1120.75,1120.75,1120.75,0,5,5.00
03/29/2004,23:16,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,23:18,1120.75,1120.75,1120.75,1120.75,0,27,27.00
03/29/2004,23:22,1120.75,1120.75,1120.75,1120.75,0,1,1.00
03/29/2004,23:23,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/29/2004,23:24,1120.75,1120.75,1120.75,1120.75,6,0,6.00
03/29/2004,23:32,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/29/2004,23:33,1120.50,1120.50,1120.25,1120.25,0,44,44.00
03/29/2004,23:34,1120.25,1120.50,1120.25,1120.50,23,4,27.00
03/29/2004,23:35,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/29/2004,23:36,1120.50,1120.50,1120.50,1120.50,0,5,5.00
03/29/2004,23:38,1120.25,1120.50,1120.25,1120.50,5,1,6.00
03/29/2004,23:39,1120.50,1120.50,1120.50,1120.50,40,0,40.00
03/29/2004,23:40,1120.50,1120.50,1120.50,1120.50,160,0,160.00
03/29/2004,23:42,1120.25,1120.50,1120.25,1120.50,5,5,10.00
03/29/2004,23:43,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/29/2004,23:45,1120.75,1120.75,1120.75,1120.75,4,0,4.00
03/29/2004,23:47,1120.50,1120.50,1120.50,1120.50,0,24,24.00
03/29/2004,23:50,1120.50,1120.50,1119.75,1119.75,0,331,331.00
03/29/2004,23:51,1120.25,1120.50,1120.25,1120.50,13,0,13.00
03/29/2004,23:52,1120.50,1120.75,1120.50,1120.50,107,1,108.00
03/29/2004,23:53,1120.75,1121.00,1120.75,1121.00,29,13,42.00
03/29/2004,23:55,1120.75,1120.75,1120.50,1120.50,0,3,3.00
03/29/2004,23:56,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/29/2004,23:59,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/30/2004,00:00,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/30/2004,00:04,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/30/2004,00:07,1120.75,1120.75,1120.75,1120.75,1,0,1.00
03/30/2004,00:08,1120.50,1120.50,1120.50,1120.50,0,9,9.00
03/30/2004,00:11,1120.50,1120.50,1120.50,1120.50,0,2,2.00
03/30/2004,00:12,1120.50,1120.50,1120.00,1120.00,2,51,53.00
03/30/2004,00:13,1120.00,1120.00,1120.00,1120.00,0,6,6.00
03/30/2004,00:14,1119.75,1119.75,1119.75,1119.75,0,2,2.00
03/30/2004,00:15,1120.00,1120.00,1120.00,1120.00,4,0,4.00
03/30/2004,00:16,1119.75,1120.00,1119.75,1120.00,1,32,33.00
03/30/2004,00:18,1119.75,1120.00,1119.75,1120.00,2,1,3.00
03/30/2004,00:19,1119.75,1119.75,1119.75,1119.75,0,42,42.00
03/30/2004,00:20,1119.50,1119.75,1119.50,1119.75,2,1,3.00
03/30/2004,00:21,1119.75,1120.00,1119.75,1120.00,56,0,56.00
03/30/2004,00:22,1120.00,1120.00,1120.00,1120.00,20,0,20.00
03/30/2004,00:23,1120.00,1120.00,1120.00,1120.00,2,0,2.00
03/30/2004,00:24,1120.00,1120.25,1120.00,1120.25,2,0,2.00
03/30/2004,00:25,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/30/2004,00:26,1120.00,1120.25,1120.00,1120.25,1,4,5.00
03/30/2004,00:27,1120.00,1120.00,1120.00,1120.00,0,1,1.00
03/30/2004,00:29,1120.00,1120.00,1120.00,1120.00,0,30,30.00
03/30/2004,00:30,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/30/2004,00:32,1119.75,1119.75,1119.75,1119.75,0,2,2.00
03/30/2004,00:33,1120.00,1120.00,1120.00,1120.00,16,0,16.00
03/30/2004,00:34,1120.25,1120.25,1120.00,1120.00,1,19,20.00
03/30/2004,00:35,1120.25,1120.25,1119.75,1119.75,2,20,22.00
03/30/2004,00:36,1119.75,1119.75,1119.75,1119.75,0,21,21.00
03/30/2004,00:37,1119.75,1120.00,1119.75,1119.75,10,11,21.00
03/30/2004,00:38,1120.00,1120.25,1120.00,1120.25,3,1,4.00
03/30/2004,00:39,1120.25,1120.25,1120.00,1120.00,16,1,17.00
03/30/2004,00:40,1120.00,1120.00,1120.00,1120.00,0,22,22.00
03/30/2004,00:41,1120.00,1120.00,1120.00,1120.00,0,7,7.00
03/30/2004,00:42,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/30/2004,00:43,1120.00,1120.00,1120.00,1120.00,0,2,2.00
03/30/2004,00:45,1120.25,1120.25,1120.25,1120.25,1,0,1.00
03/30/2004,00:46,1120.25,1120.25,1120.25,1120.25,20,0,20.00
03/30/2004,00:48,1120.00,1120.00,1120.00,1120.00,0,14,14.00
03/30/2004,00:50,1120.00,1120.00,1120.00,1120.00,0,6,6.00
03/30/2004,00:52,1120.00,1120.00,1119.75,1119.75,0,8,8.00
03/30/2004,00:53,1120.00,1120.25,1120.00,1120.25,59,0,59.00
03/30/2004,00:54,1120.50,1120.75,1120.50,1120.50,75,18,93.00
03/30/2004,00:55,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/30/2004,00:56,1120.50,1120.50,1120.50,1120.50,0,1,1.00
03/30/2004,00:57,1120.25,1120.25,1120.25,1120.25,0,10,10.00
03/30/2004,00:58,1120.25,1120.25,1120.25,1120.25,0,10,10.00
03/30/2004,00:59,1120.50,1120.50,1120.50,1120.50,1,0,1.00
03/30/2004,01:00,1120.25,1120.25,1120.00,1120.00,0,23,23.00
03/30/2004,01:01,1120.00,1120.25,1120.00,1120.00,10,21,31.00
03/30/2004,01:02,1120.25,1120.25,1120.00,1120.00,27,46,73.00
03/30/2004,01:03,1120.00,1120.00,1119.75,1119.75,0,50,50.00
03/30/2004,01:04,1119.75,1119.75,1119.75,1119.75,0,13,13.00
03/30/2004,01:05,1119.75,1120.00,1119.50,1119.75,11,47,58.00
03/30/2004,01:06,1120.00,1120.00,1119.75,1120.00,4,2,6.00
03/30/2004,01:07,1120.00,1120.25,1119.75,1120.25,29,15,44.00
03/30/2004,01:08,1120.00,1120.25,1120.00,1120.25,2,20,22.00
03/30/2004,01:09,1120.25,1120.25,1120.00,1120.00,30,8,38.00
03/30/2004,01:10,1120.25,1120.25,1119.50,1119.50,17,151,168.00
03/30/2004,01:11,1119.50,1120.00,1119.50,1120.00,80,14,94.00
03/30/2004,01:12,1119.75,1120.00,1119.50,1119.75,12,45,57.00
03/30/2004,01:13,1120.00,1120.00,1119.75,1120.00,3,1,4.00
03/30/2004,01:14,1120.00,1120.25,1119.75,1120.00,12,24,36.00
03/30/2004,01:15,1120.00,1120.00,1119.50,1120.00,8,60,68.00
03/30/2004,01:16,1119.75,1120.00,1119.75,1119.75,1,6,7.00
03/30/2004,01:17,1119.75,1119.75,1119.50,1119.75,4,11,15.00
03/30/2004,01:18,1119.75,1119.75,1119.75,1119.75,38,0,38.00
03/30/2004,01:19,1120.00,1120.00,1119.75,1119.75,25,2,27.00
03/30/2004,01:20,1120.00,1120.00,1120.00,1120.00,10,0,10.00
03/30/2004,01:21,1119.75,1120.00,1119.50,1120.00,7,50,57.00
03/30/2004,01:22,1119.50,1119.50,1119.25,1119.25,0,110,110.00
03/30/2004,01:23,1119.25,1119.25,1119.00,1119.25,4,90,94.00
03/30/2004,01:24,1119.25,1119.25,1119.00,1119.00,8,12,20.00
03/30/2004,01:25,1119.00,1119.00,1118.75,1119.00,4,98,102.00
03/30/2004,01:26,1119.25,1119.25,1119.00,1119.25,3,1,4.00
03/30/2004,01:28,1119.25,1119.25,1119.00,1119.25,5,2,7.00
03/30/2004,01:29,1119.00,1119.00,1118.75,1118.75,0,62,62.00
03/30/2004,01:30,1118.75,1119.00,1118.50,1118.75,28,70,98.00
03/30/2004,01:31,1119.00,1119.00,1118.75,1119.00,23,13,36.00
03/30/2004,01:33,1119.00,1119.00,1119.00,1119.00,111,0,111.00
03/30/2004,01:34,1119.00,1119.00,1119.00,1119.00,5,0,5.00
03/30/2004,01:35,1119.25,1119.25,1119.25,1119.25,75,0,75.00
03/30/2004,01:36,1119.50,1119.50,1119.25,1119.50,18,15,33.00
03/30/2004,01:37,1119.50,1119.50,1119.50,1119.50,22,0,22.00
03/30/2004,01:38,1119.50,1119.50,1119.25,1119.25,2,18,20.00
03/30/2004,01:39,1119.25,1119.50,1119.00,1119.25,10,15,25.00
03/30/2004,01:40,1119.50,1119.50,1119.50,1119.50,21,0,21.00
03/30/2004,01:41,1119.50,1119.50,1119.50,1119.50,7,0,7.00
03/30/2004,01:43,1119.50,1119.50,1119.50,1119.50,22,0,22.00
03/30/2004,01:44,1119.50,1119.50,1119.25,1119.25,1,24,25.00
03/30/2004,01:45,1119.25,1119.50,1119.25,1119.25,7,33,40.00
03/30/2004,01:46,1119.25,1119.75,1119.25,1119.75,48,24,72.00
03/30/2004,01:47,1119.50,1119.75,1119.50,1119.75,1,16,17.00
03/30/2004,01:48,1119.75,1120.00,1119.75,1120.00,49,0,49.00
03/30/2004,01:49,1120.00,1120.00,1119.75,1120.00,29,3,32.00
03/30/2004,01:50,1120.00,1120.00,1119.75,1119.75,9,2,11.00
03/30/2004,01:51,1119.75,1120.00,1119.75,1120.00,1,1,2.00
03/30/2004,01:52,1119.75,1119.75,1119.75,1119.75,0,30,30.00
03/30/2004,01:53,1119.75,1119.75,1119.75,1119.75,0,20,20.00
03/30/2004,01:54,1119.75,1120.00,1119.75,1120.00,1,90,91.00
03/30/2004,01:55,1120.00,1120.00,1120.00,1120.00,8,0,8.00
03/30/2004,01:57,1119.75,1120.25,1119.75,1120.00,26,18,44.00
03/30/2004,01:58,1120.00,1120.00,1120.00,1120.00,0,65,65.00
03/30/2004,01:59,1120.00,1120.00,1120.00,1120.00,0,10,10.00
03/30/2004,02:01,1120.00,1120.00,1120.00,1120.00,0,4,4.00
03/30/2004,02:02,1119.75,1119.75,1119.50,1119.50,0,34,34.00
03/30/2004,02:03,1119.50,1119.75,1119.50,1119.75,1,36,37.00
03/30/2004,02:05,1119.50,1119.50,1119.00,1119.00,25,67,92.00
03/30/2004,02:06,1119.25,1119.50,1119.00,1119.00,17,70,87.00
03/30/2004,02:07,1119.00,1119.00,1118.75,1119.00,57,14,71.00
03/30/2004,02:08,1119.00,1119.25,1119.00,1119.00,45,30,75.00
03/30/2004,02:09,1119.25,1119.25,1118.75,1118.75,1,65,66.00
03/30/2004,02:10,1118.50,1118.75,1118.50,1118.75,87,5,92.00
03/30/2004,02:11,1118.75,1119.00,1118.75,1119.00,124,0,124.00
03/30/2004,02:12,1119.00,1119.00,1119.00,1119.00,25,0,25.00
03/30/2004,02:13,1119.00,1119.25,1119.00,1119.00,4,1,5.00
03/30/2004,02:14,1119.25,1119.25,1119.00,1119.25,18,5,23.00
03/30/2004,02:15,1119.25,1119.50,1119.25,1119.50,34,4,38.00
03/30/2004,02:16,1119.50,1119.50,1119.00,1119.25,15,11,26.00
03/30/2004,02:17,1119.25,1119.50,1119.25,1119.50,13,4,17.00
03/30/2004,02:18,1119.25,1119.25,1119.25,1119.25,0,4,4.00
03/30/2004,02:19,1119.50,1119.50,1119.50,1119.50,1,0,1.00
03/30/2004,02:20,1119.25,1119.25,1119.25,1119.25,0,44,44.00
03/30/2004,02:21,1119.25,1119.25,1118.75,1119.00,6,87,93.00
03/30/2004,02:22,1119.00,1119.00,1119.00,1119.00,7,0,7.00
03/30/2004,02:23,1119.00,1119.25,1119.00,1119.25,23,24,47.00
03/30/2004,02:24,1119.00,1119.00,1119.00,1119.00,0,13,13.00
03/30/2004,02:25,1119.00,1119.00,1119.00,1119.00,0,10,10.00
03/30/2004,02:27,1119.00,1119.00,1119.00,1119.00,0,25,25.00
03/30/2004,02:28,1119.25,1119.50,1119.25,1119.50,42,0,42.00
03/30/2004,02:29,1119.50,1119.50,1119.50,1119.50,10,0,10.00
03/30/2004,02:31,1119.25,1119.50,1119.25,1119.25,1,5,6.00
03/30/2004,02:32,1119.25,1119.25,1119.25,1119.25,0,6,6.00
03/30/2004,02:33,1119.25,1119.25,1119.25,1119.25,0,39,39.00
03/30/2004,02:36,1119.25,1119.50,1119.25,1119.50,1,1,2.00
03/30/2004,02:37,1119.50,1119.50,1119.25,1119.25,3,28,31.00
03/30/2004,02:38,1119.25,1119.50,1119.25,1119.50,17,20,37.00
03/30/2004,02:39,1119.50,1119.75,1119.25,1119.25,43,1,44.00
03/30/2004,02:40,1119.50,1119.50,1119.25,1119.50,7,1,8.00
03/30/2004,02:41,1119.50,1119.75,1119.50,1119.50,5,1,6.00
03/30/2004,02:42,1119.50,1119.75,1119.50,1119.50,2,17,19.00
03/30/2004,02:43,1119.50,1119.50,1119.50,1119.50,0,23,23.00
03/30/2004,02:44,1119.50,1119.75,1119.50,1119.75,1,10,11.00
03/30/2004,02:45,1119.50,1119.50,1119.50,1119.50,0,10,10.00
03/30/2004,02:46,1119.50,1119.50,1119.50,1119.50,0,6,6.00
03/30/2004,02:49,1119.25,1119.25,1119.25,1119.25,0,27,27.00
03/30/2004,02:50,1119.25,1119.50,1119.25,1119.25,1,7,8.00
03/30/2004,02:51,1119.25,1119.25,1119.25,1119.25,0,4,4.00
03/30/2004,02:53,1119.00,1119.00,1119.00,1119.00,0,253,253.00
03/30/2004,02:54,1119.00,1119.25,1119.00,1119.25,5,9,14.00
03/30/2004,02:55,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/30/2004,02:56,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/30/2004,02:57,1119.00,1119.25,1119.00,1119.25,1,13,14.00
03/30/2004,02:58,1119.00,1119.00,1119.00,1119.00,0,21,21.00
03/30/2004,02:59,1118.75,1119.00,1118.75,1119.00,2,1,3.00
03/30/2004,03:00,1119.00,1119.00,1118.75,1119.00,12,3,15.00
03/30/2004,03:01,1118.75,1119.00,1118.50,1119.00,12,75,87.00
03/30/2004,03:02,1119.00,1119.25,1119.00,1119.00,31,7,38.00
03/30/2004,03:03,1119.25,1119.25,1119.00,1119.00,1,26,27.00
03/30/2004,03:04,1119.00,1119.25,1118.75,1119.25,12,18,30.00
03/30/2004,03:06,1119.00,1119.00,1119.00,1119.00,0,2,2.00
03/30/2004,03:07,1119.25,1119.25,1119.25,1119.25,1,0,1.00
03/30/2004,03:09,1119.00,1119.25,1119.00,1119.25,1,2,3.00
03/30/2004,03:10,1119.25,1119.25,1119.25,1119.25,9,0,9.00
03/30/2004,03:11,1119.00,1119.00,1119.00,1119.00,0,40,40.00
03/30/2004,03:12,1119.25,1119.25,1119.25,1119.25,2,0,2.00
03/30/2004,03:13,1119.00,1119.25,1119.00,1119.00,3,36,39.00
03/30/2004,03:14,1119.00,1119.50,1119.00,1119.50,116,20,136.00
03/30/2004,03:15,1119.50,1119.50,1119.50,1119.50,4,0,4.00
03/30/2004,03:18,1119.25,1119.25,1119.25,1119.25,0,59,59.00
03/30/2004,03:19,1119.00,1119.50,1119.00,1119.50,11,2,13.00
03/30/2004,03:21,1119.00,1119.00,1119.00,1119.00,0,46,46.00
03/30/2004,03:22,1119.00,1119.00,1119.00,1119.00,0,2,2.00
03/30/2004,03:23,1119.00,1119.00,1119.00,1119.00,0,15,15.00
03/30/2004,03:24,1119.00,1119.00,1119.00,1119.00,0,10,10.00
03/30/2004,03:25,1119.00,1119.00,1118.75,1118.75,0,5,5.00
03/30/2004,03:26,1118.75,1119.00,1118.75,1119.00,1,51,52.00
03/30/2004,03:27,1118.75,1119.00,1118.50,1119.00,20,8,28.00
03/30/2004,03:28,1118.75,1118.75,1118.75,1118.75,0,7,7.00
03/30/2004,03:29,1118.75,1118.75,1118.75,1118.75,0,34,34.00
03/30/2004,03:30,1118.75,1118.75,1118.75,1118.75,0,54,54.00
03/30/2004,03:31,1119.00,1119.00,1118.75,1118.75,1,2,3.00
03/30/2004,03:32,1119.00,1119.00,1118.75,1118.75,3,14,17.00
03/30/2004,03:33,1118.75,1118.75,1118.75,1118.75,0,29,29.00
03/30/2004,03:34,1118.50,1119.00,1118.50,1119.00,8,3,11.00
03/30/2004,03:35,1118.75,1118.75,1118.75,1118.75,0,2,2.00
03/30/2004,03:36,1118.75,1119.00,1118.75,1119.00,1,28,29.00
03/30/2004,03:37,1118.75,1119.00,1118.75,1119.00,1,1,2.00
03/30/2004,03:38,1118.75,1118.75,1118.75,1118.75,0,6,6.00
03/30/2004,03:39,1118.75,1118.75,1118.75,1118.75,0,10,10.00
03/30/2004,03:40,1119.00,1119.00,1119.00,1119.00,51,0,51.00
03/30/2004,03:41,1119.00,1119.25,1119.00,1119.25,140,0,140.00
03/30/2004,03:42,1119.00,1119.00,1119.00,1119.00,0,43,43.00
03/30/2004,03:43,1119.00,1119.25,1119.00,1119.25,3,35,38.00
03/30/2004,03:44,1119.00,1119.00,1119.00,1119.00,0,8,8.00
03/30/2004,03:45,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/30/2004,03:46,1119.00,1119.00,1119.00,1119.00,0,25,25.00
03/30/2004,03:48,1119.00,1119.25,1119.00,1119.25,2,20,22.00
03/30/2004,03:49,1119.00,1119.00,1119.00,1119.00,0,6,6.00
03/30/2004,03:50,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/30/2004,03:51,1119.00,1119.00,1119.00,1119.00,0,13,13.00
03/30/2004,03:52,1119.00,1119.25,1119.00,1119.00,2,6,8.00
03/30/2004,03:53,1119.25,1119.25,1119.25,1119.25,11,0,11.00
03/30/2004,03:54,1119.00,1119.00,1119.00,1119.00,0,20,20.00
03/30/2004,03:57,1119.00,1119.00,1118.75,1118.75,0,96,96.00
03/30/2004,03:58,1118.75,1119.00,1118.50,1118.75,50,13,63.00
03/30/2004,04:00,1118.75,1118.75,1118.75,1118.75,0,3,3.00
03/30/2004,04:01,1118.75,1118.75,1118.75,1118.75,0,40,40.00
03/30/2004,04:02,1118.50,1118.75,1118.50,1118.50,40,133,173.00
03/30/2004,04:03,1118.75,1118.75,1118.25,1118.25,21,15,36.00
03/30/2004,04:04,1118.25,1118.50,1118.00,1118.00,2,121,123.00
03/30/2004,04:05,1118.25,1118.50,1118.25,1118.25,37,6,43.00
03/30/2004,04:06,1118.25,1118.25,1118.25,1118.25,0,14,14.00
03/30/2004,04:07,1118.25,1118.25,1118.25,1118.25,0,6,6.00
03/30/2004,04:08,1118.25,1118.25,1118.00,1118.00,0,21,21.00
03/30/2004,04:09,1118.25,1118.25,1117.75,1118.00,19,135,154.00
03/30/2004,04:10,1118.00,1118.25,1118.00,1118.25,36,0,36.00
03/30/2004,04:11,1118.25,1118.25,1118.25,1118.25,2,0,2.00
03/30/2004,04:12,1118.25,1118.25,1118.25,1118.25,17,0,17.00
03/30/2004,04:13,1118.50,1118.50,1118.50,1118.50,2,0,2.00
03/30/2004,04:14,1118.25,1118.25,1118.25,1118.25,0,1,1.00
03/30/2004,04:16,1118.50,1118.50,1118.25,1118.25,1,5,6.00
03/30/2004,04:17,1118.50,1118.75,1118.50,1118.75,202,0,202.00
03/30/2004,04:18,1119.00,1119.00,1119.00,1119.00,21,0,21.00
03/30/2004,04:19,1119.00,1119.00,1119.00,1119.00,4,0,4.00
03/30/2004,04:20,1119.00,1119.00,1119.00,1119.00,15,0,15.00
03/30/2004,04:22,1118.75,1119.00,1118.75,1119.00,2,2,4.00
03/30/2004,04:23,1119.00,1119.25,1119.00,1119.00,45,35,80.00
03/30/2004,04:24,1119.00,1119.00,1119.00,1119.00,0,31,31.00
03/30/2004,04:25,1119.00,1119.00,1119.00,1119.00,0,2,2.00
03/30/2004,04:26,1119.00,1119.00,1119.00,1119.00,0,5,5.00
03/30/2004,04:27,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/30/2004,04:28,1119.00,1119.00,1119.00,1119.00,0,10,10.00
03/30/2004,04:29,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/30/2004,04:31,1119.00,1119.00,1119.00,1119.00,0,1,1.00
03/30/2004,04:32,1119.00,1119.00,1119.00,1119.00,0,20,20.00
03/30/2004,04:33,1119.00,1119.00,1119.00,1119.00,0,18,18.00
03/30/2004,04:34,1119.00,1119.00,1119.00,1119.00,0,2,2.00
03/30/2004,04:35,1119.00,1119.00,1119.00,1119.00,0,2,2.00
03/30/2004,04:36,1119.00,1119.00,1119.00,1119.00,0,39,39.00
03/30/2004,04:38,1119.00,1119.00,1118.75,1118.75,0,16,16.00
03/30/2004,04:41,1119.00,1119.00,1119.00,1119.00,5,0,5.00
03/30/2004,04:42,1119.00,1119.00,1119.00,1119.00,44,0,44.00
03/30/2004,04:43,1119.00,1119.00,1119.00,1119.00,23,0,23.00
03/30/2004,04:45,1119.00,1119.00,1119.00,1119.00,29,0,29.00
03/30/2004,04:46,1119.00,1119.50,1119.00,1119.50,128,0,128.00
03/30/2004,04:47,1119.25,1119.25,1119.25,1119.25,0,6,6.00
03/30/2004,04:48,1119.25,1119.25,1119.25,1119.25,0,1,1.00
03/30/2004,04:49,1119.25,1119.25,1119.25,1119.25,0,29,29.00
03/30/2004,04:51,1119.25,1119.50,1119.25,1119.50,1,4,5.00
03/30/2004,04:52,1119.25,1119.25,1119.25,1119.25,0,3,3.00
03/30/2004,04:53,1119.25,1119.25,1119.00,1119.25,2,25,27.00
03/30/2004,04:54,1119.25,1119.25,1119.25,1119.25,1,0,1.00
03/30/2004,04:55,1119.25,1119.25,1118.75,1119.00,2,49,51.00
03/30/2004,04:56,1119.00,1119.00,1119.00,1119.00,4,0,4.00
03/30/2004,04:57,1119.00,1119.00,1119.00,1119.00,1,0,1.00
03/30/2004,04:59,1118.75,1118.75,1118.75,1118.75,0,2,2.00
03/30/2004,05:00,1119.00,1119.00,1119.00,1119.00,4,0,4.00
03/30/2004,05:01,1119.00,1119.25,1119.00,1119.25,4,0,4.00
03/30/2004,05:02,1119.00,1119.00,1119.00,1119.00,0,20,20.00
03/30/2004,05:03,1119.00,1119.00,1119.00,1119.00,0,18,18.00
03/30/2004,05:04,1119.00,1119.00,1119.00,1119.00,0,26,26.00
03/30/2004,05:05,1118.75,1118.75,1118.75,1118.75,0,1,1.00
03/30/2004,05:06,1119.00,1119.00,1119.00,1119.00,5,0,5.00
03/30/2004,05:07,1119.00,1119.00,1119.00,1119.00,1,0,1.00
03/30/2004,05:08,1119.00,1119.00,1119.00,1119.00,1,0,1.00
03/30/2004,05:10,1118.75,1118.75,1118.75,1118.75,0,134,134.00
03/30/2004,05:11,1118.75,1118.75,1118.75,1118.75,0,81,81.00
03/30/2004,05:12,1118.75,1118.75,1118.75,1118.75,0,35,35.00
03/30/2004,05:13,1118.75,1119.00,1118.75,1118.75,1,49,50.00
03/30/2004,05:14,1118.75,1118.75,1118.25,1118.25,0,40,40.00
03/30/2004,05:15,1118.50,1118.50,1118.50,1118.50,21,0,21.00
03/30/2004,05:16,1118.50,1118.50,1118.50,1118.50,1,0,1.00
03/30/2004,05:17,1118.25,1118.25,1118.25,1118.25,0,7,7.00
03/30/2004,05:18,1118.25,1118.25,1118.25,1118.25,0,75,75.00
03/30/2004,05:19,1118.00,1118.25,1118.00,1118.25,39,1,40.00
03/30/2004,05:20,1118.25,1118.50,1118.25,1118.50,8,0,8.00
03/30/2004,05:22,1118.50,1118.50,1118.50,1118.50,79,0,79.00
03/30/2004,05:23,1118.50,1118.50,1118.25,1118.25,70,17,87.00
03/30/2004,05:24,1118.25,1118.25,1118.00,1118.25,1,31,32.00
03/30/2004,05:25,1118.25,1118.25,1118.25,1118.25,24,0,24.00
03/30/2004,05:26,1118.25,1118.25,1118.00,1118.00,5,122,127.00
03/30/2004,05:27,1118.00,1118.25,1118.00,1118.25,2,58,60.00
03/30/2004,05:28,1118.25,1118.25,1118.25,1118.25,1,0,1.00
03/30/2004,05:29,1118.25,1118.25,1118.25,1118.25,32,0,32.00
03/30/2004,05:30,1118.00,1118.25,1118.00,1118.25,25,1,26.00
03/30/2004,05:31,1118.50,1118.50,1118.50,1118.50,57,0,57.00
03/30/2004,05:32,1118.75,1118.75,1118.50,1118.50,2,56,58.00
03/30/2004,05:33,1118.75,1118.75,1118.50,1118.50,1,4,5.00
03/30/2004,05:34,1118.25,1118.25,1118.25,1118.25,0,103,103.00
03/30/2004,05:35,1118.25,1118.50,1118.25,1118.50,1,33,34.00
03/30/2004,05:36,1118.25,1118.25,1118.25,1118.25,0,34,34.00
03/30/2004,05:37,1118.25,1118.25,1118.25,1118.25,0,49,49.00
03/30/2004,05:38,1118.25,1118.25,1118.25,1118.25,0,5,5.00
03/30/2004,05:39,1118.25,1118.50,1118.25,1118.50,1,1,2.00
03/30/2004,05:40,1118.50,1118.50,1118.50,1118.50,110,0,110.00
03/30/2004,05:41,1118.25,1118.75,1118.25,1118.25,90,30,120.00
03/30/2004,05:42,1118.50,1118.75,1118.50,1118.75,38,1,39.00
03/30/2004,05:43,1118.50,1118.75,1118.50,1118.75,3,2,5.00
03/30/2004,05:44,1118.50,1118.75,1118.50,1118.75,5,1,6.00
03/30/2004,05:45,1118.75,1118.75,1118.50,1118.50,2,7,9.00
03/30/2004,05:46,1118.50,1118.75,1118.50,1118.50,1,5,6.00
03/30/2004,05:47,1118.75,1118.75,1118.75,1118.75,5,0,5.00
03/30/2004,05:48,1118.50,1118.50,1118.50,1118.50,0,1,1.00
03/30/2004,05:49,1118.75,1118.75,1118.75,1118.75,2,0,2.00
03/30/2004,05:51,1118.75,1118.75,1118.25,1118.25,8,82,90.00
03/30/2004,05:52,1118.25,1118.25,1118.25,1118.25,0,1,1.00
03/30/2004,05:53,1118.25,1118.50,1118.25,1118.50,5,2,7.00
03/30/2004,05:54,1118.50,1118.50,1118.50,1118.50,36,0,36.00
03/30/2004,05:56,1118.50,1118.75,1118.50,1118.50,6,3,9.00
03/30/2004,05:57,1118.50,1118.50,1118.25,1118.50,1,3,4.00
03/30/2004,05:58,1118.50,1118.50,1118.50,1118.50,12,0,12.00
03/30/2004,05:59,1118.25,1118.50,1118.25,1118.50,25,2,27.00
03/30/2004,06:00,1118.50,1118.50,1118.50,1118.50,4,0,4.00
03/30/2004,06:01,1118.50,1118.50,1118.25,1118.25,15,7,22.00
03/30/2004,06:02,1118.25,1118.25,1118.00,1118.25,6,115,121.00
03/30/2004,06:03,1118.25,1118.25,1118.25,1118.25,23,0,23.00
03/30/2004,06:04,1118.00,1118.00,1117.75,1118.00,26,74,100.00
03/30/2004,06:05,1118.00,1118.25,1118.00,1118.25,27,1,28.00
03/30/2004,06:06,1118.25,1118.50,1118.25,1118.50,35,0,35.00
03/30/2004,06:07,1118.50,1118.50,1118.50,1118.50,61,0,61.00
03/30/2004,06:08,1118.50,1118.75,1118.50,1118.50,4,2,6.00
03/30/2004,06:09,1118.50,1118.75,1118.50,1118.75,2,44,46.00
03/30/2004,06:10,1118.50,1118.75,1118.50,1118.75,1,10,11.00
03/30/2004,06:11,1118.75,1118.75,1118.75,1118.75,23,0,23.00
03/30/2004,06:12,1118.50,1118.50,1118.50,1118.50,0,4,4.00
03/30/2004,06:13,1118.50,1118.50,1118.50,1118.50,0,3,3.00
03/30/2004,06:14,1118.75,1118.75,1118.25,1118.50,3,164,167.00
03/30/2004,06:15,1118.25,1118.25,1118.25,1118.25,0,129,129.00
03/30/2004,06:16,1118.25,1118.25,1118.00,1118.00,4,32,36.00
03/30/2004,06:17,1118.25,1118.25,1118.25,1118.25,23,0,23.00
03/30/2004,06:18,1118.25,1118.50,1118.25,1118.50,12,0,12.00
03/30/2004,06:19,1118.50,1118.50,1118.25,1118.25,2,5,7.00
03/30/2004,06:20,1118.25,1118.50,1118.25,1118.50,3,6,9.00
03/30/2004,06:21,1118.50,1118.50,1118.50,1118.50,1,0,1.00
03/30/2004,06:22,1118.50,1118.50,1118.50,1118.50,58,0,58.00
03/30/2004,06:23,1118.50,1118.50,1118.25,1118.25,4,25,29.00
03/30/2004,06:24,1118.25,1118.25,1118.25,1118.25,0,65,65.00
03/30/2004,06:25,1118.25,1118.25,1118.25,1118.25,0,65,65.00
03/30/2004,06:26,1118.25,1118.25,1118.00,1118.25,1,9,10.00
03/30/2004,06:27,1118.25,1118.25,1118.25,1118.25,32,0,32.00
03/30/2004,06:28,1118.25,1118.50,1118.25,1118.50,43,0,43.00
03/30/2004,06:29,1118.50,1118.50,1118.25,1118.25,1,121,122.00
03/30/2004,06:30,1118.50,1118.50,1118.25,1118.25,6,34,40.00
03/30/2004,06:31,1118.25,1118.50,1118.00,1118.25,3,9,12.00
03/30/2004,06:32,1118.50,1118.50,1118.25,1118.25,1,28,29.00
03/30/2004,06:33,1118.00,1118.25,1118.00,1118.00,18,174,192.00
03/30/2004,06:35,1118.25,1118.25,1118.00,1118.00,1,3,4.00
03/30/2004,06:36,1118.00,1118.00,1118.00,1118.00,0,1,1.00
03/30/2004,06:37,1118.25,1118.50,1118.25,1118.50,45,0,45.00
03/30/2004,06:38,1118.50,1118.50,1118.50,1118.50,73,0,73.00
03/30/2004,06:39,1118.50,1118.75,1118.50,1118.50,152,2,154.00
03/30/2004,06:40,1118.50,1118.75,1118.50,1118.75,1,135,136.00
03/30/2004,06:41,1118.75,1118.75,1118.75,1118.75,142,0,142.00
03/30/2004,06:42,1118.75,1118.75,1118.75,1118.75,11,0,11.00
03/30/2004,06:43,1118.75,1118.75,1118.75,1118.75,10,0,10.00
03/30/2004,06:44,1118.75,1118.75,1118.75,1118.75,3,0,3.00
03/30/2004,06:45,1118.50,1118.75,1118.50,1118.75,6,1,7.00
03/30/2004,06:46,1118.75,1118.75,1118.75,1118.75,12,0,12.00
03/30/2004,06:47,1118.75,1118.75,1118.75,1118.75,4,0,4.00
03/30/2004,06:48,1118.50,1118.75,1118.50,1118.75,11,32,43.00
03/30/2004,06:49,1118.75,1118.75,1118.75,1118.75,51,0,51.00
03/30/2004,06:50,1118.75,1118.75,1118.50,1118.50,1,2,3.00
03/30/2004,06:51,1118.50,1118.75,1118.50,1118.75,28,1,29.00
03/30/2004,06:52,1119.00,1119.00,1118.75,1119.00,34,26,60.00
03/30/2004,06:53,1118.75,1119.00,1118.75,1119.00,2,19,21.00
03/30/2004,06:54,1119.00,1119.00,1119.00,1119.00,1,0,1.00
03/30/2004,06:55,1119.00,1119.00,1118.75,1118.75,1,7,8.00
03/30/2004,06:56,1119.00,1119.00,1118.75,1119.00,3,10,13.00
03/30/2004,06:57,1119.00,1119.00,1118.75,1118.75,13,25,38.00
03/30/2004,06:58,1118.75,1118.75,1118.50,1118.50,8,365,373.00
03/30/2004,06:59,1118.50,1118.50,1118.25,1118.50,5,85,90.00
03/30/2004,07:00,1118.50,1118.50,1118.50,1118.50,15,0,15.00
03/30/2004,07:01,1118.50,1118.50,1118.50,1118.50,8,0,8.00
03/30/2004,07:02,1118.50,1118.75,1118.25,1118.50,161,30,191.00
03/30/2004,07:03,1118.50,1118.50,1118.00,1118.00,0,205,205.00
03/30/2004,07:04,1118.00,1118.25,1118.00,1118.25,276,44,320.00
03/30/2004,07:05,1118.25,1118.25,1118.00,1118.25,72,1,73.00
03/30/2004,07:06,1118.25,1118.50,1118.00,1118.00,18,65,83.00
03/30/2004,07:07,1118.00,1118.25,1118.00,1118.00,62,4,66.00
03/30/2004,07:08,1118.00,1118.00,1118.00,1118.00,0,60,60.00
03/30/2004,07:10,1118.00,1118.00,1118.00,1118.00,0,3,3.00
03/30/2004,07:11,1118.00,1118.25,1118.00,1118.25,1,2,3.00
03/30/2004,07:12,1118.25,1118.25,1118.00,1118.00,46,25,71.00
03/30/2004,07:13,1118.00,1118.00,1117.75,1117.75,0,192,192.00
03/30/2004,07:14,1117.75,1118.00,1117.50,1117.75,22,266,288.00
03/30/2004,07:15,1117.75,1117.75,1117.50,1117.75,16,81,97.00
03/30/2004,07:16,1117.75,1118.00,1117.50,1118.00,63,3,66.00
03/30/2004,07:17,1117.75,1117.75,1117.50,1117.75,12,17,29.00
03/30/2004,07:18,1117.75,1117.75,1117.75,1117.75,31,0,31.00
03/30/2004,07:19,1117.75,1117.75,1117.50,1117.75,17,2,19.00
03/30/2004,07:20,1117.75,1118.00,1117.75,1118.00,5,0,5.00
03/30/2004,07:21,1118.00,1118.00,1118.00,1118.00,144,0,144.00
03/30/2004,07:22,1118.00,1118.00,1117.75,1118.00,25,1,26.00
03/30/2004,07:23,1118.25,1118.25,1118.25,1118.25,101,0,101.00
03/30/2004,07:24,1118.25,1118.25,1118.00,1118.25,10,2,12.00
03/30/2004,07:25,1118.25,1118.25,1118.00,1118.25,7,1,8.00
03/30/2004,07:26,1118.00,1118.25,1118.00,1118.25,163,1,164.00
03/30/2004,07:27,1118.25,1118.50,1118.25,1118.50,36,0,36.00
03/30/2004,07:28,1118.50,1118.50,1118.25,1118.25,4,12,16.00
03/30/2004,07:29,1118.25,1118.50,1118.25,1118.25,87,19,106.00
03/30/2004,07:30,1118.50,1118.50,1118.50,1118.50,322,0,322.00
03/30/2004,07:31,1118.50,1118.75,1118.25,1118.50,20,64,84.00
03/30/2004,07:32,1118.50,1118.50,1118.50,1118.50,0,163,163.00
03/30/2004,07:33,1118.50,1118.75,1118.25,1118.50,16,3,19.00
03/30/2004,07:34,1118.50,1118.75,1118.25,1118.50,19,14,33.00
03/30/2004,07:35,1118.25,1118.50,1118.25,1118.50,6,12,18.00
03/30/2004,07:36,1118.50,1118.50,1118.25,1118.25,4,10,14.00
03/30/2004,07:37,1118.25,1118.25,1118.25,1118.25,0,3,3.00
03/30/2004,07:38,1118.50,1118.50,1118.25,1118.50,18,1,19.00
03/30/2004,07:39,1118.50,1118.50,1118.50,1118.50,12,0,12.00
03/30/2004,07:40,1118.50,1118.50,1118.25,1118.25,5,154,159.00
03/30/2004,07:41,1118.25,1118.25,1118.25,1118.25,0,41,41.00
03/30/2004,07:42,1118.25,1118.50,1118.25,1118.25,1,7,8.00
03/30/2004,07:43,1118.25,1118.50,1118.25,1118.50,10,35,45.00
03/30/2004,07:44,1118.25,1118.25,1118.25,1118.25,0,39,39.00
03/30/2004,07:45,1118.25,1118.25,1118.00,1118.25,10,11,21.00
03/30/2004,07:46,1118.00,1118.00,1118.00,1118.00,0,109,109.00
03/30/2004,07:47,1118.00,1118.00,1117.75,1118.00,23,73,96.00
03/30/2004,07:48,1118.00,1118.25,1117.75,1118.00,57,26,83.00
03/30/2004,07:49,1118.00,1118.00,1118.00,1118.00,0,37,37.00
03/30/2004,07:50,1117.75,1117.75,1117.75,1117.75,0,50,50.00
03/30/2004,07:51,1118.00,1118.00,1117.75,1118.00,19,10,29.00
03/30/2004,07:52,1117.75,1118.00,1117.75,1118.00,74,11,85.00
03/30/2004,07:53,1118.00,1118.00,1117.75,1118.00,34,9,43.00
03/30/2004,07:54,1118.00,1118.00,1118.00,1118.00,57,0,57.00
03/30/2004,07:55,1118.25,1118.25,1118.00,1118.25,79,2,81.00
03/30/2004,07:56,1118.25,1118.50,1118.00,1118.50,138,20,158.00
03/30/2004,07:57,1118.50,1118.75,1118.25,1118.50,151,31,182.00
03/30/2004,07:58,1118.50,1118.50,1118.50,1118.50,0,12,12.00
03/30/2004,07:59,1118.25,1118.50,1118.25,1118.50,2,2,4.00
03/30/2004,08:00,1118.25,1118.75,1118.25,1118.75,362,2,364.00
03/30/2004,08:01,1118.75,1119.00,1118.50,1119.00,88,8,96.00
03/30/2004,08:02,1118.75,1119.00,1118.75,1119.00,11,4,15.00
03/30/2004,08:03,1118.75,1119.00,1118.75,1118.75,1,3,4.00
03/30/2004,08:04,1119.00,1119.00,1118.75,1118.75,2,1,3.00
03/30/2004,08:05,1118.75,1119.00,1118.75,1118.75,8,91,99.00
03/30/2004,08:06,1118.75,1119.00,1118.75,1119.00,1,31,32.00
03/30/2004,08:07,1118.75,1119.00,1118.75,1118.75,34,15,49.00
03/30/2004,08:08,1118.75,1119.00,1118.75,1119.00,3,1,4.00
03/30/2004,08:09,1119.00,1119.25,1119.00,1119.25,168,0,168.00
03/30/2004,08:10,1119.00,1119.25,1119.00,1119.00,18,147,165.00
03/30/2004,08:11,1119.00,1119.25,1119.00,1119.00,32,226,258.00
03/30/2004,08:12,1118.75,1118.75,1118.75,1118.75,0,1,1.00
03/30/2004,08:13,1119.00,1119.00,1118.75,1118.75,50,4,54.00
03/30/2004,08:14,1119.00,1119.25,1119.00,1119.25,132,0,132.00
03/30/2004,08:15,1119.25,1119.25,1119.00,1119.00,10,21,31.00
03/30/2004,08:16,1119.25,1119.25,1119.00,1119.25,21,8,29.00
03/30/2004,08:17,1119.00,1119.25,1119.00,1119.00,1,54,55.00
03/30/2004,08:18,1119.00,1119.00,1118.75,1119.00,58,2,60.00
03/30/2004,08:19,1119.00,1119.25,1119.00,1119.00,12,42,54.00
03/30/2004,08:20,1119.00,1119.00,1119.00,1119.00,0,30,30.00
03/30/2004,08:21,1119.00,1119.25,1119.00,1119.25,2,3,5.00
03/30/2004,08:22,1119.25,1119.25,1119.00,1119.00,2,53,55.00
03/30/2004,08:23,1119.00,1119.00,1119.00,1119.00,0,20,20.00
03/30/2004,08:24,1119.25,1119.25,1119.00,1119.00,4,12,16.00
03/30/2004,08:25,1119.00,1119.25,1119.00,1119.25,18,8,26.00
03/30/2004,08:26,1119.25,1119.25,1119.00,1119.00,6,57,63.00
03/30/2004,08:27,1118.75,1119.25,1118.75,1119.25,292,11,303.00
03/30/2004,08:28,1119.00,1119.25,1119.00,1119.00,78,174,252.00
03/30/2004,08:29,1119.25,1119.25,1118.75,1119.00,261,245,506.00
03/30/2004,08:30,1119.25,1119.50,1119.00,1119.50,638,137,775.00
03/30/2004,08:31,1119.50,1119.75,1119.25,1119.50,2122,1668,3790.00
03/30/2004,08:32,1119.50,1120.00,1119.00,1119.75,1326,2000,3326.00
03/30/2004,08:33,1119.75,1119.75,1119.25,1119.25,1457,1085,2542.00
03/30/2004,08:34,1119.25,1119.50,1119.00,1119.25,403,1052,1455.00
03/30/2004,08:35,1119.00,1119.00,1118.25,1118.50,860,3041,3901.00
03/30/2004,08:36,1118.50,1118.75,1118.25,1118.75,1428,768,2196.00
03/30/2004,08:37,1118.75,1119.00,1118.50,1118.50,1681,516,2197.00
03/30/2004,08:38,1118.50,1119.00,1118.50,1118.75,889,102,991.00
03/30/2004,08:39,1119.00,1119.25,1118.50,1119.00,1358,1119,2477.00
03/30/2004,08:40,1119.00,1119.00,1118.50,1118.75,958,610,1568.00
03/30/2004,08:41,1118.75,1119.50,1118.50,1119.25,1572,304,1876.00
03/30/2004,08:42,1119.50,1119.75,1119.00,1119.75,1440,233,1673.00
03/30/2004,08:43,1119.75,1120.00,1119.50,1120.00,991,672,1663.00
03/30/2004,08:44,1119.75,1120.25,1119.50,1120.25,1560,1318,2878.00
03/30/2004,08:45,1120.25,1120.75,1120.25,1120.75,2433,1954,4387.00
03/30/2004,08:46,1120.50,1121.00,1120.50,1120.75,1475,765,2240.00
03/30/2004,08:47,1121.00,1121.00,1120.75,1120.75,1057,479,1536.00
03/30/2004,08:48,1120.75,1121.00,1120.50,1120.75,848,1253,2101.00
03/30/2004,08:49,1120.50,1121.00,1120.25,1120.25,403,2142,2545.00
03/30/2004,08:50,1120.50,1120.75,1120.25,1120.50,497,281,778.00
03/30/2004,08:51,1120.50,1120.75,1120.25,1120.75,313,385,698.00
03/30/2004,08:52,1120.50,1120.75,1120.50,1120.50,561,414,975.00
03/30/2004,08:53,1120.50,1121.50,1120.50,1121.25,2049,943,2992.00
03/30/2004,08:54,1121.25,1121.75,1121.00,1121.50,1779,1558,3337.00
03/30/2004,08:55,1121.75,1121.75,1121.25,1121.25,1679,1637,3316.00
03/30/2004,08:56,1121.25,1121.75,1121.25,1121.50,683,888,1571.00
03/30/2004,08:57,1121.50,1121.50,1121.00,1121.25,992,635,1627.00
03/30/2004,08:58,1121.50,1122.00,1121.00,1121.50,1073,1282,2355.00
03/30/2004,08:59,1121.50,1122.75,1121.25,1122.50,1817,251,2068.00
03/30/2004,09:00,1122.75,1123.00,1121.75,1122.50,4856,4494,9350.00
03/30/2004,09:01,1122.50,1123.25,1122.50,1122.75,2459,2035,4494.00
03/30/2004,09:02,1122.75,1122.75,1121.75,1121.75,1421,2731,4152.00
03/30/2004,09:03,1121.75,1122.00,1121.25,1121.25,755,1395,2150.00
03/30/2004,09:04,1121.25,1121.75,1121.25,1121.50,1615,612,2227.00
03/30/2004,09:05,1121.50,1121.50,1120.50,1120.50,1515,1982,3497.00
03/30/2004,09:06,1120.75,1120.75,1119.75,1119.75,822,2967,3789.00
03/30/2004,09:07,1120.00,1120.25,1119.50,1119.50,1155,1779,2934.00
03/30/2004,09:08,1119.50,1120.25,1119.50,1120.25,1281,627,1908.00
03/30/2004,09:09,1120.25,1120.50,1120.00,1120.50,761,343,1104.00
03/30/2004,09:10,1120.50,1120.75,1120.00,1120.75,1570,904,2474.00
03/30/2004,09:11,1120.75,1121.25,1120.50,1121.25,1640,318,1958.00
03/30/2004,09:12,1121.25,1122.00,1121.00,1121.75,1901,594,2495.00
03/30/2004,09:13,1121.75,1122.50,1121.75,1121.75,1403,1202,2605.00
03/30/2004,09:14,1121.75,1122.00,1121.00,1121.00,638,1427,2065.00
03/30/2004,09:15,1121.25,1121.25,1120.75,1121.00,645,771,1416.00
03/30/2004,09:16,1121.00,1121.25,1120.25,1120.25,972,1479,2451.00
03/30/2004,09:17,1120.25,1120.75,1120.25,1120.75,375,465,840.00
03/30/2004,09:18,1120.50,1121.25,1120.50,1121.00,872,227,1099.00
03/30/2004,09:19,1121.00,1121.25,1120.50,1121.25,569,1209,1778.00
03/30/2004,09:20,1121.25,1121.25,1120.25,1120.25,227,614,841.00
03/30/2004,09:21,1120.25,1120.75,1120.25,1120.75,583,412,995.00
03/30/2004,09:22,1120.75,1121.00,1120.75,1120.75,43,489,532.00
03/30/2004,09:23,1120.50,1120.75,1120.25,1120.25,294,1132,1426.00
03/30/2004,09:24,1120.25,1120.75,1120.00,1120.75,699,113,812.00
03/30/2004,09:25,1120.75,1121.00,1120.25,1120.50,290,451,741.00
03/30/2004,09:26,1120.50,1120.75,1120.00,1120.75,623,632,1255.00
03/30/2004,09:27,1120.75,1120.75,1120.50,1120.50,371,426,797.00
03/30/2004,09:28,1120.50,1121.00,1120.50,1121.00,303,515,818.00
03/30/2004,09:29,1120.75,1121.75,1120.75,1121.50,1725,514,2239.00
03/30/2004,09:30,1121.50,1121.75,1121.25,1121.50,708,710,1418.00
03/30/2004,09:31,1121.50,1121.75,1120.50,1120.75,505,1963,2468.00
03/30/2004,09:32,1120.75,1121.25,1120.50,1121.00,611,496,1107.00
03/30/2004,09:33,1121.00,1121.25,1120.25,1120.25,608,1432,2040.00
03/30/2004,09:34,1120.50,1120.50,1120.00,1120.50,923,871,1794.00
03/30/2004,09:35,1120.50,1120.50,1120.00,1120.00,253,485,738.00
03/30/2004,09:36,1120.00,1120.50,1120.00,1120.50,697,506,1203.00
03/30/2004,09:37,1120.50,1121.25,1120.25,1121.00,1551,135,1686.00
03/30/2004,09:38,1121.25,1121.25,1120.25,1120.75,409,1168,1577.00
03/30/2004,09:39,1120.75,1121.25,1120.75,1121.00,702,616,1318.00
03/30/2004,09:40,1121.00,1121.00,1120.50,1120.75,311,670,981.00
03/30/2004,09:41,1120.75,1121.25,1120.75,1121.00,558,247,805.00
03/30/2004,09:42,1121.00,1121.00,1120.75,1121.00,158,238,396.00
03/30/2004,09:43,1121.00,1121.00,1120.75,1120.75,16,75,91.00
03/30/2004,09:44,1120.75,1122.25,1120.75,1122.00,2887,974,3861.00
03/30/2004,09:45,1121.75,1122.75,1121.75,1122.25,1750,1407,3157.00
03/30/2004,09:46,1122.25,1122.25,1121.75,1122.25,1198,972,2170.00
03/30/2004,09:47,1122.25,1123.00,1122.25,1122.50,1994,950,2944.00
03/30/2004,09:48,1122.50,1122.75,1122.25,1122.25,25,635,660.00
03/30/2004,09:49,1122.25,1122.50,1122.00,1122.00,294,627,921.00
03/30/2004,09:50,1122.00,1122.50,1121.50,1121.75,807,2216,3023.00
03/30/2004,09:51,1121.75,1122.00,1121.50,1121.75,1017,455,1472.00
03/30/2004,09:52,1121.75,1122.00,1121.50,1121.75,317,214,531.00
03/30/2004,09:53,1121.75,1122.00,1121.75,1121.75,355,90,445.00
03/30/2004,09:54,1122.00,1122.50,1122.00,1122.25,660,356,1016.00
03/30/2004,09:55,1122.25,1122.50,1121.75,1121.75,485,1443,1928.00
03/30/2004,09:56,1122.00,1122.25,1121.50,1122.25,711,190,901.00
03/30/2004,09:57,1122.25,1123.00,1122.00,1122.50,1729,336,2065.00
03/30/2004,09:58,1122.50,1122.75,1122.25,1122.25,321,1049,1370.00
03/30/2004,09:59,1122.00,1122.50,1122.00,1122.50,120,66,186.00
03/30/2004,10:00,1122.25,1122.50,1122.00,1122.50,427,593,1020.00
03/30/2004,10:01,1122.25,1122.50,1122.00,1122.25,60,371,431.00
03/30/2004,10:02,1122.25,1122.50,1122.00,1122.00,59,1144,1203.00
03/30/2004,10:03,1122.00,1122.25,1121.75,1122.00,290,1080,1370.00
03/30/2004,10:04,1121.75,1122.00,1121.50,1121.50,169,1274,1443.00
03/30/2004,10:05,1121.50,1121.75,1121.00,1121.00,84,868,952.00
03/30/2004,10:06,1121.00,1121.25,1121.00,1121.00,210,85,295.00
03/30/2004,10:07,1121.25,1121.75,1121.00,1121.75,1238,197,1435.00
03/30/2004,10:08,1121.50,1122.00,1121.25,1122.00,655,355,1010.00
03/30/2004,10:09,1122.00,1122.00,1121.25,1121.75,364,613,977.00
03/30/2004,10:10,1121.75,1121.75,1121.25,1121.75,276,156,432.00
03/30/2004,10:11,1121.75,1122.00,1121.50,1122.00,308,54,362.00
03/30/2004,10:12,1122.00,1123.00,1122.00,1122.75,2449,314,2763.00
03/30/2004,10:13,1122.75,1123.25,1122.50,1123.25,1724,375,2099.00
03/30/2004,10:14,1123.25,1123.25,1122.50,1122.50,468,989,1457.00
03/30/2004,10:15,1122.75,1122.75,1122.50,1122.50,73,144,217.00
03/30/2004,10:16,1122.50,1123.25,1122.50,1123.00,873,342,1215.00
03/30/2004,10:17,1123.00,1123.50,1123.00,1123.25,1535,1203,2738.00
03/30/2004,10:18,1123.25,1123.25,1122.75,1123.00,657,931,1588.00
03/30/2004,10:19,1123.00,1123.00,1122.50,1122.75,427,953,1380.00
03/30/2004,10:20,1122.50,1122.75,1122.50,1122.75,268,179,447.00
03/30/2004,10:21,1122.75,1123.00,1121.75,1122.25,635,2261,2896.00
03/30/2004,10:22,1122.25,1123.25,1122.00,1123.00,1229,128,1357.00
03/30/2004,10:23,1123.00,1123.25,1122.75,1123.00,29,314,343.00
03/30/2004,10:24,1123.00,1123.50,1122.75,1123.50,1246,74,1320.00
03/30/2004,10:25,1123.25,1123.50,1122.50,1122.75,261,694,955.00
03/30/2004,10:26,1122.75,1123.00,1122.50,1122.50,774,530,1304.00
03/30/2004,10:27,1122.75,1122.75,1122.50,1122.50,151,369,520.00
03/30/2004,10:28,1122.75,1122.75,1122.25,1122.75,161,397,558.00
03/30/2004,10:29,1122.50,1122.75,1122.50,1122.50,10,557,567.00
03/30/2004,10:30,1122.50,1122.50,1122.00,1122.00,170,432,602.00
03/30/2004,10:31,1122.25,1122.25,1121.50,1121.75,294,1543,1837.00
03/30/2004,10:32,1121.50,1122.00,1121.50,1122.00,1144,40,1184.00
03/30/2004,10:33,1122.00,1122.25,1121.75,1121.75,265,1355,1620.00
03/30/2004,10:34,1121.75,1122.50,1121.50,1122.25,833,510,1343.00
03/30/2004,10:35,1122.25,1122.50,1122.00,1122.25,305,154,459.00
03/30/2004,10:36,1122.50,1123.00,1122.25,1122.75,1899,658,2557.00
03/30/2004,10:37,1122.75,1122.75,1122.25,1122.50,45,720,765.00
03/30/2004,10:38,1122.50,1122.50,1122.00,1122.00,128,99,227.00
03/30/2004,10:39,1122.00,1122.25,1122.00,1122.00,3,719,722.00
03/30/2004,10:40,1121.75,1122.00,1121.75,1121.75,27,956,983.00
03/30/2004,10:41,1121.75,1122.50,1121.75,1122.25,1199,147,1346.00
03/30/2004,10:42,1122.25,1122.50,1122.25,1122.25,8,34,42.00
03/30/2004,10:43,1122.25,1122.50,1122.00,1122.50,154,162,316.00
03/30/2004,10:44,1122.25,1122.50,1122.25,1122.25,1,319,320.00
03/30/2004,10:45,1122.25,1122.25,1122.00,1122.25,210,7,217.00
03/30/2004,10:46,1122.25,1122.50,1122.00,1122.00,67,258,325.00
03/30/2004,10:47,1122.00,1122.00,1121.50,1121.75,211,1025,1236.00
03/30/2004,10:48,1121.75,1122.00,1121.25,1121.50,244,986,1230.00
03/30/2004,10:49,1121.50,1122.25,1121.25,1122.00,1155,173,1328.00
03/30/2004,10:50,1122.25,1122.50,1122.00,1122.00,195,572,767.00
03/30/2004,10:51,1122.00,1122.25,1121.75,1121.75,5,462,467.00
03/30/2004,10:52,1121.75,1122.00,1121.75,1122.00,174,9,183.00
03/30/2004,10:53,1122.00,1122.00,1121.75,1121.75,145,409,554.00
03/30/2004,10:54,1121.50,1121.75,1121.50,1121.50,63,714,777.00
03/30/2004,10:55,1121.75,1122.50,1121.50,1122.00,1197,246,1443.00
03/30/2004,10:56,1122.25,1122.25,1122.00,1122.00,427,194,621.00
03/30/2004,10:57,1121.75,1122.25,1121.75,1121.75,426,82,508.00
03/30/2004,10:58,1121.75,1122.00,1121.75,1121.75,9,478,487.00
03/30/2004,10:59,1121.50,1121.75,1121.25,1121.25,24,784,808.00
03/30/2004,11:00,1121.50,1121.50,1120.25,1120.25,307,3148,3455.00
03/30/2004,11:01,1120.50,1120.75,1119.75,1120.00,1770,2322,4092.00
03/30/2004,11:02,1120.25,1121.00,1120.00,1120.75,863,178,1041.00
03/30/2004,11:03,1120.75,1121.00,1120.50,1120.50,83,521,604.00
03/30/2004,11:04,1120.50,1120.75,1120.25,1120.75,99,204,303.00
03/30/2004,11:05,1120.75,1120.75,1120.50,1120.50,21,189,210.00
03/30/2004,11:06,1120.75,1121.00,1120.25,1120.50,349,517,866.00
03/30/2004,11:07,1120.50,1120.75,1120.25,1120.50,431,71,502.00
03/30/2004,11:08,1120.75,1120.75,1120.25,1120.50,20,364,384.00
03/30/2004,11:09,1120.50,1120.50,1119.75,1119.75,231,1868,2099.00
03/30/2004,11:10,1120.00,1120.25,1119.75,1120.25,1144,143,1287.00
03/30/2004,11:11,1120.50,1120.50,1119.50,1120.00,259,1345,1604.00
03/30/2004,11:12,1120.00,1120.75,1119.75,1120.75,1494,807,2301.00
03/30/2004,11:13,1120.50,1120.75,1120.50,1120.50,265,147,412.00
03/30/2004,11:14,1120.75,1120.75,1120.25,1120.50,210,200,410.00
03/30/2004,11:15,1120.50,1120.75,1120.50,1120.75,108,30,138.00
03/30/2004,11:16,1120.75,1121.00,1120.50,1120.75,406,271,677.00
03/30/2004,11:17,1120.75,1121.25,1120.75,1121.00,1135,52,1187.00
03/30/2004,11:18,1121.25,1121.50,1121.00,1121.25,521,211,732.00
03/30/2004,11:19,1121.25,1121.25,1121.00,1121.00,29,403,432.00
03/30/2004,11:20,1121.00,1121.25,1120.75,1121.00,108,312,420.00
03/30/2004,11:21,1121.00,1121.25,1120.75,1121.25,211,462,673.00
03/30/2004,11:22,1121.00,1121.50,1121.00,1121.50,532,28,560.00
03/30/2004,11:23,1121.50,1121.50,1121.00,1121.25,11,161,172.00
03/30/2004,11:24,1121.25,1121.75,1121.25,1121.50,598,119,717.00
03/30/2004,11:25,1121.75,1121.75,1121.00,1121.25,225,412,637.00
03/30/2004,11:26,1121.25,1121.50,1121.00,1121.25,560,168,728.00
03/30/2004,11:27,1121.25,1121.50,1121.25,1121.25,25,212,237.00
03/30/2004,11:28,1121.50,1121.50,1121.00,1121.25,10,361,371.00
03/30/2004,11:29,1121.00,1121.00,1120.75,1120.75,0,268,268.00
03/30/2004,11:30,1120.75,1121.50,1120.75,1121.25,570,93,663.00
03/30/2004,11:31,1121.25,1121.25,1120.75,1121.00,86,356,442.00
03/30/2004,11:32,1121.00,1121.00,1120.75,1121.00,1,85,86.00
03/30/2004,11:33,1121.00,1121.00,1120.75,1121.00,121,1,122.00
03/30/2004,11:34,1121.25,1121.25,1121.00,1121.00,2,66,68.00
03/30/2004,11:35,1121.00,1121.00,1120.75,1121.00,138,21,159.00
03/30/2004,11:36,1121.00,1121.25,1120.75,1121.00,247,125,372.00
03/30/2004,11:37,1121.00,1121.50,1121.00,1121.50,382,61,443.00
03/30/2004,11:38,1121.50,1121.50,1120.50,1120.75,263,894,1157.00
03/30/2004,11:39,1120.50,1120.50,1120.00,1120.00,178,2543,2721.00
03/30/2004,11:40,1120.25,1120.50,1120.00,1120.50,283,45,328.00
03/30/2004,11:41,1120.50,1120.50,1120.25,1120.50,110,4,114.00
03/30/2004,11:42,1120.50,1120.50,1119.75,1120.00,69,577,646.00
03/30/2004,11:43,1120.25,1120.25,1120.00,1120.25,251,87,338.00
03/30/2004,11:44,1120.25,1120.25,1120.00,1120.25,511,64,575.00
03/30/2004,11:45,1120.25,1120.50,1120.00,1120.25,109,212,321.00
03/30/2004,11:46,1120.25,1120.25,1119.75,1119.75,48,707,755.00
03/30/2004,11:47,1119.75,1120.25,1119.25,1119.50,418,1175,1593.00
03/30/2004,11:48,1119.25,1119.25,1118.50,1119.00,1519,2612,4131.00
03/30/2004,11:49,1119.00,1119.25,1118.75,1119.00,1191,323,1514.00
03/30/2004,11:50,1119.25,1119.25,1118.50,1118.75,163,1592,1755.00
03/30/2004,11:51,1118.50,1119.00,1118.25,1119.00,1749,1810,3559.00
03/30/2004,11:52,1119.00,1119.50,1118.75,1119.50,603,224,827.00
03/30/2004,11:53,1119.50,1119.75,1119.00,1119.25,478,796,1274.00
03/30/2004,11:54,1119.50,1119.50,1119.00,1119.25,17,237,254.00
03/30/2004,11:55,1119.25,1119.50,1119.00,1119.25,233,92,325.00
03/30/2004,11:56,1119.50,1119.50,1119.00,1119.25,161,170,331.00
03/30/2004,11:57,1119.25,1119.75,1119.25,1119.75,715,64,779.00
03/30/2004,11:58,1119.50,1119.75,1119.25,1119.25,43,311,354.00
03/30/2004,11:59,1119.25,1119.50,1119.00,1119.50,514,376,890.00
03/30/2004,12:00,1119.50,1119.75,1119.50,1119.50,71,494,565.00
03/30/2004,12:01,1119.50,1119.50,1119.00,1119.50,251,265,516.00
03/30/2004,12:02,1119.25,1119.50,1118.75,1118.75,206,874,1080.00
03/30/2004,12:03,1119.00,1119.75,1118.75,1119.50,674,56,730.00
03/30/2004,12:04,1119.75,1120.00,1119.50,1119.75,751,56,807.00
03/30/2004,12:05,1119.75,1120.00,1119.50,1120.00,194,287,481.00
03/30/2004,12:06,1120.00,1120.00,1119.25,1119.75,282,729,1011.00
03/30/2004,12:07,1119.50,1120.00,1119.50,1120.00,585,233,818.00
03/30/2004,12:08,1120.00,1120.50,1120.00,1120.25,789,198,987.00
03/30/2004,12:09,1120.25,1120.50,1120.25,1120.25,5,93,98.00
03/30/2004,12:10,1120.25,1120.50,1120.25,1120.25,15,363,378.00
03/30/2004,12:11,1120.25,1120.50,1120.25,1120.25,137,145,282.00
03/30/2004,12:12,1120.25,1120.50,1120.00,1120.25,40,165,205.00
03/30/2004,12:13,1120.25,1120.25,1120.00,1120.00,13,121,134.00
03/30/2004,12:14,1120.00,1120.25,1120.00,1120.00,15,26,41.00
03/30/2004,12:15,1120.25,1120.50,1120.00,1120.25,242,424,666.00
03/30/2004,12:16,1120.25,1120.50,1120.25,1120.50,167,0,167.00
03/30/2004,12:17,1120.50,1120.50,1120.25,1120.25,184,123,307.00
03/30/2004,12:18,1120.25,1120.75,1120.25,1120.50,535,202,737.00
03/30/2004,12:19,1120.50,1120.75,1120.25,1120.50,361,192,553.00
03/30/2004,12:20,1120.50,1121.00,1120.25,1121.00,410,25,435.00
03/30/2004,12:21,1120.75,1121.25,1120.75,1121.00,1006,135,1141.00
03/30/2004,12:22,1121.25,1121.25,1121.00,1121.00,409,231,640.00
03/30/2004,12:23,1121.00,1121.25,1121.00,1121.00,21,385,406.00
03/30/2004,12:24,1120.75,1121.00,1120.75,1120.75,128,125,253.00
03/30/2004,12:25,1120.75,1121.25,1120.75,1121.00,266,437,703.00
03/30/2004,12:26,1121.00,1121.00,1120.75,1121.00,124,222,346.00
03/30/2004,12:27,1120.75,1121.00,1120.50,1120.50,8,334,342.00
03/30/2004,12:28,1120.75,1121.00,1120.50,1120.50,105,263,368.00
03/30/2004,12:29,1120.50,1120.75,1120.50,1120.50,66,24,90.00
03/30/2004,12:30,1120.50,1120.75,1120.50,1120.50,8,167,175.00
03/30/2004,12:31,1120.50,1120.75,1120.50,1120.50,4,216,220.00
03/30/2004,12:32,1120.50,1120.75,1120.25,1120.50,153,72,225.00
03/30/2004,12:33,1120.50,1120.50,1120.25,1120.25,10,474,484.00
03/30/2004,12:34,1120.25,1120.75,1120.25,1120.50,228,65,293.00
03/30/2004,12:35,1120.50,1120.50,1120.25,1120.50,51,117,168.00
03/30/2004,12:36,1120.50,1120.75,1120.25,1120.50,283,129,412.00
03/30/2004,12:37,1120.50,1120.75,1120.25,1120.50,13,225,238.00
03/30/2004,12:38,1120.25,1120.75,1120.25,1120.50,194,40,234.00
03/30/2004,12:39,1120.75,1120.75,1120.50,1120.75,362,9,371.00
03/30/2004,12:40,1120.75,1121.25,1120.75,1121.00,475,202,677.00
03/30/2004,12:41,1121.00,1121.25,1120.75,1121.00,310,275,585.00
03/30/2004,12:42,1121.00,1121.00,1120.75,1121.00,169,187,356.00
03/30/2004,12:43,1120.75,1121.00,1120.75,1121.00,11,54,65.00
03/30/2004,12:44,1120.75,1121.00,1120.75,1120.75,26,64,90.00
03/30/2004,12:45,1120.75,1121.00,1120.75,1120.75,13,31,44.00
03/30/2004,12:46,1120.75,1121.00,1120.75,1120.75,3,416,419.00
03/30/2004,12:47,1120.75,1120.75,1120.50,1120.50,10,23,33.00
03/30/2004,12:48,1120.50,1120.75,1120.25,1120.50,138,497,635.00
03/30/2004,12:49,1120.75,1120.75,1120.50,1120.50,30,6,36.00
03/30/2004,12:50,1120.50,1121.00,1120.50,1121.00,854,11,865.00
03/30/2004,12:51,1121.00,1121.25,1120.75,1121.25,344,25,369.00
03/30/2004,12:52,1121.25,1121.75,1121.00,1121.75,1799,32,1831.00
03/30/2004,12:53,1121.75,1122.00,1121.75,1122.00,1457,144,1601.00
03/30/2004,12:54,1122.00,1122.50,1121.75,1122.00,1679,874,2553.00
03/30/2004,12:55,1122.25,1123.00,1122.00,1122.50,1882,667,2549.00
03/30/2004,12:56,1122.50,1122.75,1122.50,1122.50,493,639,1132.00
03/30/2004,12:57,1122.50,1122.75,1122.25,1122.50,292,379,671.00
03/30/2004,12:58,1122.50,1122.75,1122.25,1122.75,310,245,555.00
03/30/2004,12:59,1122.75,1122.75,1122.50,1122.50,461,546,1007.00
03/30/2004,13:00,1122.50,1122.75,1122.25,1122.50,158,245,403.00
03/30/2004,13:01,1122.75,1122.75,1122.00,1122.25,558,1261,1819.00
03/30/2004,13:02,1122.25,1122.50,1122.00,1122.00,159,336,495.00
03/30/2004,13:03,1122.00,1122.50,1122.00,1122.25,461,433,894.00
03/30/2004,13:04,1122.50,1122.50,1122.00,1122.00,3,234,237.00
03/30/2004,13:05,1122.25,1122.25,1121.75,1122.00,216,623,839.00
03/30/2004,13:06,1122.00,1122.25,1121.75,1122.00,294,446,740.00
03/30/2004,13:07,1122.00,1122.25,1121.75,1122.25,421,185,606.00
03/30/2004,13:08,1122.50,1122.50,1122.00,1122.25,51,223,274.00
03/30/2004,13:09,1122.25,1122.25,1121.75,1121.75,9,642,651.00
03/30/2004,13:10,1121.75,1122.00,1121.50,1121.50,180,595,775.00
03/30/2004,13:11,1121.50,1122.00,1121.50,1121.75,289,73,362.00
03/30/2004,13:12,1121.75,1122.00,1121.50,1121.75,27,286,313.00
03/30/2004,13:13,1121.75,1122.00,1121.50,1121.50,259,91,350.00
03/30/2004,13:14,1121.75,1122.00,1121.50,1122.00,233,3,236.00
03/30/2004,13:15,1122.00,1122.00,1121.75,1122.00,258,4,262.00
03/30/2004,13:16,1122.00,1122.00,1121.50,1121.75,14,363,377.00
03/30/2004,13:17,1121.75,1122.00,1121.50,1122.00,738,3,741.00
03/30/2004,13:18,1122.00,1122.50,1122.00,1122.25,595,747,1342.00
03/30/2004,13:19,1122.25,1122.75,1122.25,1122.50,1308,30,1338.00
03/30/2004,13:20,1122.50,1122.75,1122.25,1122.25,500,565,1065.00
03/30/2004,13:21,1122.25,1122.75,1122.00,1122.50,568,915,1483.00
03/30/2004,13:22,1122.75,1122.75,1122.25,1122.25,195,248,443.00
03/30/2004,13:23,1122.25,1122.50,1122.00,1122.25,106,341,447.00
03/30/2004,13:24,1122.00,1122.25,1121.75,1121.75,18,1290,1308.00
03/30/2004,13:25,1122.00,1122.00,1121.75,1122.00,367,40,407.00
03/30/2004,13:26,1122.00,1122.25,1121.50,1121.50,74,1254,1328.00
03/30/2004,13:27,1121.50,1121.50,1120.75,1120.75,119,2199,2318.00
03/30/2004,13:28,1120.75,1121.25,1120.75,1121.25,1340,280,1620.00
03/30/2004,13:29,1121.25,1121.50,1121.00,1121.25,471,424,895.00
03/30/2004,13:30,1121.25,1122.25,1121.25,1122.00,1744,358,2102.00
03/30/2004,13:31,1122.00,1122.00,1121.75,1122.00,462,24,486.00
03/30/2004,13:32,1121.75,1121.75,1121.50,1121.50,0,721,721.00
03/30/2004,13:33,1121.50,1122.00,1121.50,1122.00,480,10,490.00
03/30/2004,13:34,1122.00,1122.25,1121.75,1122.00,704,280,984.00
03/30/2004,13:35,1122.25,1122.25,1122.00,1122.00,50,497,547.00
03/30/2004,13:36,1122.00,1122.50,1122.00,1122.25,397,231,628.00
03/30/2004,13:37,1122.25,1122.25,1122.00,1122.25,831,142,973.00
03/30/2004,13:38,1122.00,1122.25,1122.00,1122.25,415,718,1133.00
03/30/2004,13:39,1122.00,1122.75,1122.00,1122.75,1493,516,2009.00
03/30/2004,13:40,1123.00,1123.00,1122.25,1122.50,715,969,1684.00
03/30/2004,13:41,1122.50,1122.50,1121.75,1121.75,99,1885,1984.00
03/30/2004,13:42,1121.75,1122.25,1121.75,1122.00,670,652,1322.00
03/30/2004,13:43,1122.00,1122.50,1122.00,1122.00,414,469,883.00
03/30/2004,13:44,1122.00,1122.50,1122.00,1122.25,209,302,511.00
03/30/2004,13:45,1122.00,1122.25,1122.00,1122.25,240,78,318.00
03/30/2004,13:46,1122.25,1122.50,1122.25,1122.50,84,201,285.00
03/30/2004,13:47,1122.50,1123.00,1122.25,1122.75,1663,561,2224.00
03/30/2004,13:48,1122.75,1123.00,1122.50,1122.75,1048,999,2047.00
03/30/2004,13:49,1122.75,1122.75,1122.50,1122.75,433,232,665.00
03/30/2004,13:50,1122.75,1122.75,1122.50,1122.75,1588,38,1626.00
03/30/2004,13:51,1122.75,1123.25,1122.75,1123.00,2348,1412,3760.00
03/30/2004,13:52,1123.25,1123.25,1122.50,1122.50,71,1996,2067.00
03/30/2004,13:53,1122.75,1122.75,1122.50,1122.50,416,89,505.00
03/30/2004,13:54,1122.50,1122.75,1122.00,1122.00,260,1621,1881.00
03/30/2004,13:55,1122.25,1122.50,1122.00,1122.25,397,516,913.00
03/30/2004,13:56,1122.25,1123.00,1122.25,1123.00,1746,120,1866.00
03/30/2004,13:57,1123.00,1124.25,1122.75,1124.25,5690,348,6038.00
03/30/2004,13:58,1124.25,1124.50,1123.75,1123.75,2866,2695,5561.00
03/30/2004,13:59,1124.00,1124.00,1123.75,1124.00,918,121,1039.00
03/30/2004,14:00,1123.75,1124.00,1123.25,1123.50,615,1587,2202.00
03/30/2004,14:01,1123.50,1123.50,1122.75,1123.50,974,1494,2468.00
03/30/2004,14:02,1123.50,1123.75,1123.25,1123.50,1286,511,1797.00
03/30/2004,14:03,1123.50,1123.50,1123.25,1123.25,92,46,138.00
03/30/2004,14:04,1123.50,1123.75,1123.00,1123.25,643,1274,1917.00
03/30/2004,14:05,1123.50,1123.75,1123.50,1123.50,335,331,666.00
03/30/2004,14:06,1123.50,1123.75,1123.25,1123.50,119,713,832.00
03/30/2004,14:07,1123.50,1123.75,1123.50,1123.50,60,20,80.00
03/30/2004,14:08,1123.50,1124.00,1123.50,1123.75,425,344,769.00
03/30/2004,14:09,1123.50,1124.00,1123.50,1123.75,212,131,343.00
03/30/2004,14:10,1123.75,1124.25,1123.50,1124.25,1502,69,1571.00
03/30/2004,14:11,1124.25,1124.50,1123.75,1124.25,1332,596,1928.00
03/30/2004,14:12,1124.25,1125.25,1124.25,1124.50,4441,1876,6317.00
03/30/2004,14:13,1124.50,1125.00,1124.50,1124.75,2016,165,2181.00
03/30/2004,14:14,1125.00,1125.25,1124.50,1124.50,541,1649,2190.00
03/30/2004,14:15,1124.50,1124.75,1124.50,1124.75,156,806,962.00
03/30/2004,14:16,1124.75,1124.75,1124.50,1124.50,449,46,495.00
03/30/2004,14:17,1124.50,1124.75,1124.25,1124.50,288,989,1277.00
03/30/2004,14:18,1124.50,1125.00,1124.50,1124.75,709,398,1107.00
03/30/2004,14:19,1124.75,1125.00,1124.50,1125.00,145,330,475.00
03/30/2004,14:20,1125.00,1125.25,1124.75,1124.75,1229,836,2065.00
03/30/2004,14:21,1124.50,1125.00,1124.50,1125.00,280,90,370.00
03/30/2004,14:22,1125.00,1125.75,1124.75,1125.50,3312,1631,4943.00
03/30/2004,14:23,1125.50,1126.25,1125.50,1126.25,3215,1571,4786.00
03/30/2004,14:24,1126.25,1126.50,1126.00,1126.25,1805,1542,3347.00
03/30/2004,14:25,1126.50,1126.75,1126.00,1126.00,2334,1747,4081.00
03/30/2004,14:26,1126.25,1126.25,1125.75,1125.75,280,1292,1572.00
03/30/2004,14:27,1125.75,1126.25,1125.75,1126.00,774,1544,2318.00
03/30/2004,14:28,1126.00,1126.25,1125.50,1125.75,881,1841,2722.00
03/30/2004,14:29,1125.75,1125.75,1125.25,1125.75,1401,2330,3731.00
03/30/2004,14:30,1125.75,1125.75,1125.50,1125.75,272,610,882.00
03/30/2004,14:31,1125.75,1125.75,1125.25,1125.50,203,1029,1232.00
03/30/2004,14:32,1125.50,1125.75,1125.25,1125.50,470,481,951.00
03/30/2004,14:33,1125.50,1125.75,1125.50,1125.50,143,368,511.00
03/30/2004,14:34,1125.50,1125.75,1125.50,1125.50,16,218,234.00
03/30/2004,14:35,1125.75,1126.00,1125.50,1125.75,710,101,811.00
03/30/2004,14:36,1125.75,1126.00,1125.75,1125.75,132,414,546.00
03/30/2004,14:37,1125.75,1126.50,1125.75,1126.25,2564,947,3511.00
03/30/2004,14:38,1126.50,1126.75,1125.75,1126.25,2288,1841,4129.00
03/30/2004,14:39,1126.25,1126.25,1125.75,1126.00,310,482,792.00
03/30/2004,14:40,1126.00,1126.25,1126.00,1126.25,383,41,424.00
03/30/2004,14:41,1126.25,1126.25,1125.50,1125.75,741,1436,2177.00
03/30/2004,14:42,1125.75,1125.75,1125.25,1125.25,131,1410,1541.00
03/30/2004,14:43,1125.25,1125.50,1124.75,1125.00,707,2942,3649.00
03/30/2004,14:44,1125.25,1125.25,1124.50,1124.75,494,1675,2169.00
03/30/2004,14:45,1124.75,1125.25,1124.50,1124.75,1572,817,2389.00
03/30/2004,14:46,1124.75,1125.00,1124.75,1125.00,1110,38,1148.00
03/30/2004,14:47,1125.00,1125.25,1124.75,1125.00,456,315,771.00
03/30/2004,14:48,1125.00,1125.75,1124.75,1124.75,1999,1813,3812.00
03/30/2004,14:49,1124.75,1125.00,1124.75,1124.75,57,115,172.00
03/30/2004,14:50,1125.00,1125.00,1124.75,1124.75,831,483,1314.00
03/30/2004,14:51,1124.75,1125.00,1124.50,1124.75,414,1047,1461.00
03/30/2004,14:52,1124.75,1125.00,1124.50,1124.75,184,596,780.00
03/30/2004,14:53,1124.50,1124.75,1124.50,1124.75,549,228,777.00
03/30/2004,14:54,1124.75,1124.75,1124.00,1124.00,471,3000,3471.00
03/30/2004,14:55,1124.25,1124.50,1124.00,1124.25,524,610,1134.00
03/30/2004,14:56,1124.25,1125.00,1124.25,1124.75,1522,152,1674.00
03/30/2004,14:57,1125.00,1125.50,1124.75,1125.50,3015,987,4002.00
03/30/2004,14:58,1125.50,1125.75,1125.00,1125.00,960,1236,2196.00
03/30/2004,14:59,1125.00,1125.75,1125.00,1125.75,1089,446,1535.00
03/30/2004,15:00,1125.75,1125.75,1125.25,1125.75,2422,2246,4668.00
03/30/2004,15:01,1126.00,1126.00,1125.25,1125.25,1292,3445,4737.00
03/30/2004,15:02,1125.25,1125.75,1125.25,1125.25,895,1504,2399.00
03/30/2004,15:03,1125.50,1125.75,1125.25,1125.50,1169,197,1366.00
03/30/2004,15:04,1125.75,1126.00,1125.50,1125.75,1038,184,1222.00
03/30/2004,15:05,1126.00,1126.00,1125.50,1125.75,426,690,1116.00
03/30/2004,15:06,1125.75,1126.00,1125.50,1125.75,581,1201,1782.00
03/30/2004,15:07,1126.00,1126.00,1125.50,1125.50,340,708,1048.00
03/30/2004,15:08,1125.75,1126.00,1125.50,1125.75,299,484,783.00
03/30/2004,15:09,1125.75,1126.00,1125.75,1126.00,69,1220,1289.00
03/30/2004,15:10,1125.75,1126.00,1125.50,1125.75,900,981,1881.00
03/30/2004,15:11,1125.50,1125.75,1125.50,1125.50,250,390,640.00
03/30/2004,15:12,1125.75,1125.75,1125.25,1125.25,114,1310,1424.00
03/30/2004,15:13,1125.50,1125.50,1125.25,1125.25,81,568,649.00
03/30/2004,15:14,1125.25,1126.00,1125.25,1125.75,1402,1077,2479.00
03/30/2004,15:15,1125.75,1126.25,1125.50,1126.25,2031,810,2841.00
03/30/2004,15:16,1126.25,1126.25,1126.00,1126.00,115,249,364.00
03/30/2004,15:31,1126.00,1126.25,1126.00,1126.25,11,197,208.00
03/30/2004,15:32,1126.00,1126.25,1126.00,1126.00,3,13,16.00
03/30/2004,15:33,1126.25,1126.25,1126.00,1126.00,12,31,43.00
03/30/2004,15:34,1126.00,1126.25,1126.00,1126.00,1,173,174.00
03/30/2004,15:35,1126.00,1126.25,1126.00,1126.00,4,77,81.00
03/30/2004,15:36,1126.00,1126.00,1125.75,1126.00,1,157,158.00
03/30/2004,15:37,1125.75,1126.00,1125.75,1126.00,2,29,31.00
03/30/2004,15:38,1126.00,1126.00,1125.50,1125.75,16,208,224.00
03/30/2004,15:39,1125.50,1125.75,1125.50,1125.75,31,14,45.00
03/30/2004,15:40,1125.75,1125.75,1125.75,1125.75,6,0,6.00
03/30/2004,15:41,1125.75,1125.75,1125.75,1125.75,6,0,6.00
03/30/2004,15:43,1125.75,1125.75,1125.75,1125.75,5,0,5.00
03/30/2004,15:45,1125.75,1125.75,1125.75,1125.75,3,0,3.00
03/30/2004,15:46,1125.75,1125.75,1125.75,1125.75,8,0,8.00
03/30/2004,15:47,1125.75,1125.75,1125.50,1125.50,2,2,4.00
03/30/2004,15:48,1125.75,1125.75,1125.75,1125.75,2,0,2.00
03/30/2004,15:49,1125.50,1125.75,1125.50,1125.75,11,2,13.00
03/30/2004,15:50,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/30/2004,15:51,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/30/2004,15:52,1125.75,1125.75,1125.25,1125.25,2,236,238.00
03/30/2004,15:53,1125.25,1125.50,1125.25,1125.25,15,151,166.00
03/30/2004,15:54,1125.50,1125.50,1125.25,1125.25,125,20,145.00
03/30/2004,15:55,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/30/2004,15:57,1125.50,1125.50,1125.25,1125.25,11,2,13.00
03/30/2004,15:58,1125.50,1125.50,1125.50,1125.50,20,0,20.00
03/30/2004,16:00,1125.50,1125.50,1125.50,1125.50,28,0,28.00
03/30/2004,17:01,1125.75,1125.75,1125.25,1125.25,28,39,67.00
03/30/2004,17:04,1125.25,1125.25,1125.25,1125.25,0,4,4.00
03/30/2004,17:08,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/30/2004,17:09,1125.25,1125.25,1125.25,1125.25,0,11,11.00
03/30/2004,17:11,1125.00,1125.25,1125.00,1125.25,7,90,97.00
03/30/2004,17:12,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,17:14,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,17:16,1125.00,1125.25,1125.00,1125.25,4,1,5.00
03/30/2004,17:21,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/30/2004,17:22,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,17:25,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,17:26,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,17:27,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,17:28,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/30/2004,17:29,1125.25,1125.25,1125.25,1125.25,7,0,7.00
03/30/2004,17:30,1125.00,1125.25,1125.00,1125.00,6,3,9.00
03/30/2004,17:31,1125.25,1125.25,1125.25,1125.25,10,0,10.00
03/30/2004,17:32,1125.25,1125.50,1125.25,1125.50,3,0,3.00
03/30/2004,17:33,1125.25,1125.25,1125.25,1125.25,0,3,3.00
03/30/2004,17:35,1125.25,1125.25,1125.25,1125.25,0,2,2.00
03/30/2004,17:36,1125.00,1125.00,1125.00,1125.00,0,17,17.00
03/30/2004,17:37,1125.00,1125.25,1125.00,1125.25,1,5,6.00
03/30/2004,17:38,1125.25,1125.25,1125.25,1125.25,4,0,4.00
03/30/2004,17:39,1125.00,1125.25,1125.00,1125.25,2,2,4.00
03/30/2004,17:40,1125.25,1125.25,1125.00,1125.00,1,4,5.00
03/30/2004,17:42,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/30/2004,17:43,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,17:44,1125.00,1125.25,1125.00,1125.25,1,1,2.00
03/30/2004,17:46,1125.00,1125.00,1125.00,1125.00,0,11,11.00
03/30/2004,17:47,1125.00,1125.25,1125.00,1125.25,1,1,2.00
03/30/2004,17:49,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,17:50,1125.25,1125.25,1125.00,1125.00,1,1,2.00
03/30/2004,17:51,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/30/2004,17:52,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,17:56,1125.00,1125.00,1125.00,1125.00,0,29,29.00
03/30/2004,17:59,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,18:00,1125.25,1125.25,1125.00,1125.25,2,2,4.00
03/30/2004,18:01,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/30/2004,18:02,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/30/2004,18:04,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,18:06,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/30/2004,18:07,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/30/2004,18:08,1125.00,1125.00,1125.00,1125.00,0,3,3.00
03/30/2004,18:09,1125.25,1125.25,1125.00,1125.00,1,2,3.00
03/30/2004,18:10,1125.00,1125.00,1125.00,1125.00,0,9,9.00
03/30/2004,18:11,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/30/2004,18:14,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/30/2004,18:16,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/30/2004,18:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,18:21,1125.25,1125.25,1125.00,1125.00,1,1,2.00
03/30/2004,18:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,18:23,1125.25,1125.25,1125.00,1125.00,1,2,3.00
03/30/2004,18:25,1125.25,1125.25,1125.00,1125.00,25,1,26.00
03/30/2004,18:27,1125.00,1125.00,1125.00,1125.00,0,2,2.00
03/30/2004,18:28,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,18:30,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,18:33,1125.00,1125.00,1125.00,1125.00,0,1,1.00
03/30/2004,18:34,1125.00,1125.00,1125.00,1125.00,0,4,4.00
03/30/2004,18:35,1125.00,1125.00,1125.00,1125.00,0,4,4.00
03/30/2004,18:36,1124.75,1124.75,1124.75,1124.75,0,6,6.00
03/30/2004,18:38,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/30/2004,18:39,1124.75,1125.00,1124.75,1125.00,1,1,2.00
03/30/2004,18:41,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/30/2004,18:44,1125.00,1125.00,1124.75,1124.75,1,2,3.00
03/30/2004,18:46,1125.00,1125.00,1124.75,1125.00,3,1,4.00
03/30/2004,18:47,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/30/2004,18:48,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/30/2004,18:49,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/30/2004,18:50,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/30/2004,18:51,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/30/2004,18:52,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/30/2004,18:55,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/30/2004,18:57,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/30/2004,19:00,1125.00,1125.00,1124.75,1124.75,3,3,6.00
03/30/2004,19:01,1125.00,1125.00,1124.75,1124.75,5,1,6.00
03/30/2004,19:03,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/30/2004,19:06,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/30/2004,19:07,1125.00,1125.00,1125.00,1125.00,6,0,6.00
03/30/2004,19:08,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/30/2004,19:09,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/30/2004,19:10,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/30/2004,19:12,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/30/2004,19:16,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/30/2004,19:17,1124.75,1124.75,1124.75,1124.75,0,70,70.00
03/30/2004,19:18,1124.75,1124.75,1124.50,1124.50,0,4,4.00
03/30/2004,19:19,1124.75,1124.75,1124.75,1124.75,7,0,7.00
03/30/2004,19:20,1124.75,1124.75,1124.75,1124.75,6,0,6.00
03/30/2004,19:23,1124.75,1125.00,1124.75,1125.00,3,0,3.00
03/30/2004,19:28,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/30/2004,19:37,1124.75,1124.75,1124.75,1124.75,0,28,28.00
03/30/2004,19:40,1124.75,1124.75,1124.75,1124.75,0,3,3.00
03/30/2004,19:41,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/30/2004,19:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/30/2004,19:49,1125.00,1125.00,1125.00,1125.00,43,0,43.00
03/30/2004,19:51,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/30/2004,19:52,1125.00,1125.00,1125.00,1125.00,12,0,12.00
03/30/2004,19:53,1125.00,1125.00,1124.75,1124.75,2,1,3.00
03/30/2004,19:57,1124.75,1125.00,1124.75,1124.75,2,39,41.00
03/30/2004,19:58,1124.75,1124.75,1124.75,1124.75,0,4,4.00
03/30/2004,20:00,1124.50,1124.50,1124.50,1124.50,0,10,10.00
03/30/2004,20:04,1124.75,1124.75,1124.75,1124.75,20,0,20.00
03/30/2004,20:05,1124.75,1124.75,1124.75,1124.75,22,0,22.00
03/30/2004,20:08,1125.00,1125.00,1124.75,1124.75,4,1,5.00
03/30/2004,20:09,1125.00,1125.00,1125.00,1125.00,2,0,2.00
03/30/2004,20:11,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/30/2004,20:12,1124.75,1124.75,1124.75,1124.75,0,6,6.00
03/30/2004,20:13,1124.75,1124.75,1124.75,1124.75,0,9,9.00
03/30/2004,20:15,1124.75,1124.75,1124.75,1124.75,0,5,5.00
03/30/2004,20:16,1124.50,1124.50,1124.50,1124.50,0,89,89.00
03/30/2004,20:17,1124.50,1124.50,1124.50,1124.50,0,9,9.00
03/30/2004,20:18,1124.25,1124.25,1124.25,1124.25,0,4,4.00
03/30/2004,20:19,1124.25,1124.50,1124.25,1124.50,6,1,7.00
03/30/2004,20:20,1124.25,1124.25,1124.25,1124.25,0,89,89.00
03/30/2004,20:21,1124.25,1124.25,1124.25,1124.25,0,5,5.00
03/30/2004,20:22,1124.25,1124.25,1124.25,1124.25,0,9,9.00
03/30/2004,20:23,1124.25,1124.25,1124.25,1124.25,0,5,5.00
03/30/2004,20:24,1124.25,1124.25,1124.00,1124.00,0,7,7.00
03/30/2004,20:25,1124.25,1124.25,1124.25,1124.25,2,0,2.00
03/30/2004,20:28,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/30/2004,20:29,1124.00,1124.25,1124.00,1124.25,3,1,4.00
03/30/2004,20:30,1124.25,1124.25,1124.25,1124.25,13,0,13.00
03/30/2004,20:31,1124.25,1124.25,1124.25,1124.25,7,0,7.00
03/30/2004,20:34,1124.25,1124.25,1124.25,1124.25,4,0,4.00
03/30/2004,20:35,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/30/2004,20:36,1124.25,1124.25,1124.00,1124.00,1,18,19.00
03/30/2004,20:37,1124.00,1124.00,1124.00,1124.00,0,12,12.00
03/30/2004,20:38,1124.00,1124.00,1123.75,1123.75,0,62,62.00
03/30/2004,20:39,1124.00,1124.00,1124.00,1124.00,11,0,11.00
03/30/2004,20:40,1124.00,1124.00,1124.00,1124.00,14,0,14.00
03/30/2004,20:41,1124.00,1124.00,1124.00,1124.00,2,0,2.00
03/30/2004,20:43,1124.25,1124.25,1124.25,1124.25,21,0,21.00
03/30/2004,20:45,1124.25,1124.25,1124.25,1124.25,3,0,3.00
03/30/2004,20:46,1124.25,1124.25,1124.25,1124.25,11,0,11.00
03/30/2004,20:48,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/30/2004,20:51,1124.25,1124.25,1124.25,1124.25,1,0,1.00
03/30/2004,20:54,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/30/2004,20:55,1124.50,1124.50,1124.50,1124.50,14,0,14.00
03/30/2004,20:56,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/30/2004,20:57,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/30/2004,20:58,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/30/2004,21:01,1124.25,1124.25,1124.25,1124.25,0,6,6.00
03/30/2004,21:02,1124.25,1124.50,1124.25,1124.50,1,1,2.00
03/30/2004,21:04,1124.25,1124.25,1124.25,1124.25,0,3,3.00
03/30/2004,21:05,1124.25,1124.25,1124.25,1124.25,0,10,10.00
03/30/2004,21:06,1124.25,1124.25,1124.25,1124.25,0,1,1.00
03/30/2004,21:07,1124.25,1124.25,1124.25,1124.25,0,6,6.00
03/30/2004,21:08,1124.25,1124.25,1124.25,1124.25,0,6,6.00
03/30/2004,21:09,1124.25,1124.25,1123.50,1123.75,16,155,171.00
03/30/2004,21:10,1123.75,1123.75,1123.75,1123.75,4,0,4.00
03/30/2004,21:11,1123.75,1123.75,1123.50,1123.50,4,4,8.00
03/30/2004,21:12,1123.50,1123.50,1123.50,1123.50,0,125,125.00
03/30/2004,21:13,1123.50,1123.50,1123.50,1123.50,0,12,12.00
03/30/2004,21:14,1123.50,1123.75,1123.50,1123.50,1,2,3.00
03/30/2004,21:15,1123.50,1123.50,1123.00,1123.00,0,68,68.00
03/30/2004,21:16,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/30/2004,21:17,1123.00,1123.25,1123.00,1123.25,2,2,4.00
03/30/2004,21:19,1123.00,1123.00,1123.00,1123.00,0,115,115.00
03/30/2004,21:20,1123.00,1123.00,1123.00,1123.00,0,5,5.00
03/30/2004,21:21,1123.25,1123.25,1123.00,1123.25,8,1,9.00
03/30/2004,21:22,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/30/2004,21:23,1123.25,1123.25,1123.25,1123.25,1,0,1.00
03/30/2004,21:24,1123.00,1123.00,1122.75,1122.75,4,100,104.00
03/30/2004,21:25,1122.50,1122.50,1121.25,1122.00,31,450,481.00
03/30/2004,21:26,1122.25,1122.50,1122.25,1122.50,32,0,32.00
03/30/2004,21:27,1122.50,1122.75,1122.25,1122.75,112,20,132.00
03/30/2004,21:28,1123.00,1123.00,1123.00,1123.00,11,0,11.00
03/30/2004,21:29,1123.00,1123.00,1123.00,1123.00,18,0,18.00
03/30/2004,21:33,1122.75,1123.00,1122.75,1122.75,1,28,29.00
03/30/2004,21:34,1122.75,1123.00,1122.75,1123.00,2,14,16.00
03/30/2004,21:35,1123.00,1123.00,1122.75,1122.75,1,2,3.00
03/30/2004,21:37,1122.75,1122.75,1122.50,1122.50,0,10,10.00
03/30/2004,21:38,1122.75,1122.75,1122.75,1122.75,7,0,7.00
03/30/2004,21:39,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/30/2004,21:40,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/30/2004,21:41,1122.75,1122.75,1122.75,1122.75,1,0,1.00
03/30/2004,21:42,1123.00,1123.25,1123.00,1123.25,13,0,13.00
03/30/2004,21:43,1123.25,1123.25,1123.25,1123.25,19,0,19.00
03/30/2004,21:45,1123.00,1123.00,1123.00,1123.00,0,1,1.00
03/30/2004,21:47,1123.25,1123.25,1123.00,1123.00,2,22,24.00
03/30/2004,21:48,1123.00,1123.00,1122.50,1122.75,2,72,74.00
03/30/2004,21:49,1122.75,1122.75,1122.75,1122.75,92,0,92.00
03/30/2004,21:50,1122.75,1122.75,1122.75,1122.75,50,0,50.00
03/30/2004,21:52,1123.00,1123.00,1123.00,1123.00,11,0,11.00
03/30/2004,21:53,1123.00,1123.00,1123.00,1123.00,3,0,3.00
03/30/2004,21:55,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/30/2004,21:56,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/30/2004,21:57,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/30/2004,21:58,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/30/2004,21:59,1123.00,1123.25,1123.00,1123.00,7,1,8.00
03/30/2004,22:00,1123.00,1123.25,1123.00,1123.25,1,5,6.00
03/30/2004,22:01,1123.00,1123.00,1123.00,1123.00,0,3,3.00
03/30/2004,22:02,1122.75,1122.75,1122.75,1122.75,0,2,2.00
03/30/2004,22:06,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/30/2004,22:07,1122.75,1122.75,1122.75,1122.75,0,1,1.00
03/30/2004,22:08,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/30/2004,22:09,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/30/2004,22:10,1122.75,1123.00,1122.75,1123.00,3,1,4.00
03/30/2004,22:11,1123.00,1123.00,1123.00,1123.00,3,0,3.00
03/30/2004,22:12,1123.00,1123.00,1123.00,1123.00,1,0,1.00
03/30/2004,22:13,1123.00,1123.00,1123.00,1123.00,38,0,38.00
03/30/2004,22:14,1123.00,1123.00,1123.00,1123.00,4,0,4.00
03/30/2004,22:15,1123.00,1123.00,1123.00,1123.00,2,0,2.00
03/30/2004,22:19,1123.25,1123.75,1123.25,1123.75,90,0,90.00
03/30/2004,22:20,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/30/2004,22:21,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/30/2004,22:22,1123.75,1124.00,1123.75,1124.00,1,5,6.00
03/30/2004,22:23,1124.00,1124.00,1124.00,1124.00,1,0,1.00
03/30/2004,22:25,1124.00,1124.00,1124.00,1124.00,2,0,2.00
03/30/2004,22:26,1123.75,1123.75,1123.75,1123.75,0,17,17.00
03/30/2004,22:27,1123.75,1123.75,1123.75,1123.75,0,11,11.00
03/30/2004,22:31,1123.50,1123.50,1123.50,1123.50,0,4,4.00
03/30/2004,22:32,1123.75,1123.75,1123.50,1123.50,3,25,28.00
03/30/2004,22:34,1123.75,1123.75,1123.25,1123.25,1,42,43.00
03/30/2004,22:35,1123.25,1123.25,1123.25,1123.25,0,2,2.00
03/30/2004,22:37,1123.25,1123.25,1123.25,1123.25,0,10,10.00
03/30/2004,22:38,1123.25,1123.25,1123.25,1123.25,0,1,1.00
03/30/2004,22:42,1123.50,1123.50,1123.50,1123.50,10,0,10.00
03/30/2004,22:43,1123.50,1123.50,1123.50,1123.50,57,0,57.00
03/30/2004,22:48,1123.25,1123.25,1123.25,1123.25,0,2,2.00
03/30/2004,22:50,1123.25,1123.25,1123.25,1123.25,0,5,5.00
03/30/2004,22:51,1123.25,1123.25,1123.25,1123.25,0,28,28.00
03/30/2004,22:52,1123.25,1123.25,1123.25,1123.25,0,2,2.00
03/30/2004,22:56,1123.50,1123.50,1123.50,1123.50,1,0,1.00
03/30/2004,22:58,1123.50,1123.50,1123.50,1123.50,2,0,2.00
03/30/2004,23:00,1123.25,1123.25,1123.25,1123.25,0,6,6.00
03/30/2004,23:07,1123.50,1123.50,1123.50,1123.50,2,0,2.00
03/30/2004,23:20,1123.50,1123.50,1123.50,1123.50,1,0,1.00
03/30/2004,23:21,1123.50,1123.50,1123.50,1123.50,2,0,2.00
03/30/2004,23:22,1123.50,1123.50,1123.50,1123.50,17,0,17.00
03/30/2004,23:23,1123.50,1123.50,1123.50,1123.50,6,0,6.00
03/30/2004,23:24,1123.50,1124.00,1123.50,1124.00,78,3,81.00
03/30/2004,23:25,1124.25,1124.25,1124.25,1124.25,34,0,34.00
03/30/2004,23:26,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/30/2004,23:29,1124.25,1125.00,1124.25,1124.75,154,8,162.00
03/30/2004,23:30,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/30/2004,23:34,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/30/2004,23:36,1124.50,1124.50,1124.50,1124.50,0,24,24.00
03/30/2004,23:37,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/30/2004,23:39,1124.25,1124.50,1124.25,1124.50,3,1,4.00
03/30/2004,23:41,1124.25,1124.25,1124.25,1124.25,0,5,5.00
03/30/2004,23:43,1124.25,1124.25,1124.25,1124.25,0,10,10.00
03/30/2004,23:45,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/30/2004,23:47,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/30/2004,23:48,1124.25,1124.25,1124.25,1124.25,0,11,11.00
03/30/2004,23:49,1124.25,1124.25,1124.25,1124.25,0,3,3.00
03/30/2004,23:50,1124.00,1124.00,1124.00,1124.00,0,1,1.00
03/30/2004,23:51,1124.25,1124.50,1124.25,1124.25,25,15,40.00
03/30/2004,23:52,1124.50,1124.50,1124.50,1124.50,5,0,5.00
03/31/2004,00:01,1124.50,1124.50,1124.50,1124.50,7,0,7.00
03/31/2004,00:02,1124.50,1124.50,1124.50,1124.50,4,0,4.00
03/31/2004,00:03,1124.25,1124.50,1124.25,1124.50,3,1,4.00
03/31/2004,00:04,1124.25,1124.25,1124.25,1124.25,0,4,4.00
03/31/2004,00:05,1124.25,1124.50,1124.25,1124.50,1,1,2.00
03/31/2004,00:06,1124.50,1124.50,1124.50,1124.50,9,0,9.00
03/31/2004,00:07,1124.50,1124.50,1124.50,1124.50,4,0,4.00
03/31/2004,00:09,1124.50,1124.50,1124.50,1124.50,3,0,3.00
03/31/2004,00:10,1124.50,1124.50,1124.50,1124.50,8,0,8.00
03/31/2004,00:11,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/31/2004,00:13,1124.50,1124.50,1124.50,1124.50,1,0,1.00
03/31/2004,00:17,1124.75,1124.75,1124.75,1124.75,5,0,5.00
03/31/2004,00:19,1124.50,1124.50,1124.50,1124.50,0,1,1.00
03/31/2004,00:20,1124.75,1124.75,1124.75,1124.75,7,0,7.00
03/31/2004,00:22,1124.75,1124.75,1124.75,1124.75,5,0,5.00
03/31/2004,00:24,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/31/2004,00:26,1124.75,1124.75,1124.75,1124.75,6,0,6.00
03/31/2004,00:27,1124.75,1124.75,1124.75,1124.75,1,0,1.00
03/31/2004,00:28,1125.00,1125.00,1124.75,1125.00,7,1,8.00
03/31/2004,00:31,1125.00,1125.00,1125.00,1125.00,5,0,5.00
03/31/2004,00:32,1125.00,1125.25,1125.00,1125.25,29,0,29.00
03/31/2004,00:33,1125.25,1125.25,1125.25,1125.25,8,0,8.00
03/31/2004,00:34,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/31/2004,00:35,1125.00,1125.25,1125.00,1125.25,7,2,9.00
03/31/2004,00:37,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/31/2004,00:38,1125.00,1125.00,1125.00,1125.00,0,12,12.00
03/31/2004,00:39,1125.00,1125.00,1125.00,1125.00,0,5,5.00
03/31/2004,00:41,1124.75,1124.75,1124.75,1124.75,0,15,15.00
03/31/2004,00:42,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/31/2004,00:45,1124.75,1124.75,1124.75,1124.75,0,1,1.00
03/31/2004,00:47,1124.50,1124.50,1124.50,1124.50,0,3,3.00
03/31/2004,00:48,1124.75,1124.75,1124.75,1124.75,9,0,9.00
03/31/2004,00:49,1125.00,1125.00,1125.00,1125.00,7,0,7.00
03/31/2004,00:50,1125.00,1125.00,1125.00,1125.00,8,0,8.00
03/31/2004,00:51,1125.25,1125.25,1125.25,1125.25,9,0,9.00
03/31/2004,00:52,1125.25,1125.25,1125.25,1125.25,7,0,7.00
03/31/2004,00:53,1125.25,1125.25,1125.25,1125.25,36,0,36.00
03/31/2004,00:54,1125.25,1125.50,1125.25,1125.50,45,0,45.00
03/31/2004,00:55,1125.25,1125.25,1125.25,1125.25,0,15,15.00
03/31/2004,00:56,1125.25,1125.25,1125.25,1125.25,0,20,20.00
03/31/2004,00:57,1125.25,1125.25,1125.25,1125.25,0,10,10.00
03/31/2004,00:58,1125.25,1125.25,1125.25,1125.25,0,25,25.00
03/31/2004,00:59,1125.25,1125.25,1125.25,1125.25,0,21,21.00
03/31/2004,01:00,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/31/2004,01:01,1125.50,1125.50,1125.25,1125.50,131,31,162.00
03/31/2004,01:02,1125.50,1125.50,1125.25,1125.25,115,4,119.00
03/31/2004,01:03,1125.25,1125.25,1125.00,1125.25,2,73,75.00
03/31/2004,01:04,1125.50,1125.50,1125.25,1125.25,38,27,65.00
03/31/2004,01:05,1125.25,1125.50,1125.25,1125.50,37,4,41.00
03/31/2004,01:06,1125.50,1125.75,1125.50,1125.50,19,2,21.00
03/31/2004,01:07,1125.50,1125.75,1125.50,1125.50,39,5,44.00
03/31/2004,01:08,1125.50,1125.75,1125.50,1125.75,113,5,118.00
03/31/2004,01:09,1125.50,1125.50,1125.25,1125.50,16,53,69.00
03/31/2004,01:10,1125.50,1125.75,1125.50,1125.75,29,0,29.00
03/31/2004,01:11,1125.50,1125.50,1125.25,1125.25,0,33,33.00
03/31/2004,01:12,1125.25,1125.25,1125.25,1125.25,0,49,49.00
03/31/2004,01:13,1125.25,1125.25,1125.25,1125.25,0,11,11.00
03/31/2004,01:14,1125.25,1125.50,1125.25,1125.25,3,23,26.00
03/31/2004,01:15,1125.25,1125.25,1125.00,1125.00,0,51,51.00
03/31/2004,01:16,1124.75,1125.25,1124.50,1124.50,9,189,198.00
03/31/2004,01:17,1124.75,1124.75,1124.50,1124.50,7,8,15.00
03/31/2004,01:18,1124.50,1124.50,1124.50,1124.50,0,10,10.00
03/31/2004,01:19,1124.50,1124.75,1124.50,1124.50,1,12,13.00
03/31/2004,01:20,1124.75,1124.75,1124.75,1124.75,3,0,3.00
03/31/2004,01:21,1124.75,1125.00,1124.75,1124.75,59,14,73.00
03/31/2004,01:22,1124.75,1125.00,1124.75,1124.75,5,20,25.00
03/31/2004,01:23,1124.75,1124.75,1124.25,1124.50,4,64,68.00
03/31/2004,01:24,1124.25,1124.50,1124.25,1124.50,58,15,73.00
03/31/2004,01:25,1124.50,1124.50,1124.25,1124.50,27,1,28.00
03/31/2004,01:26,1124.50,1124.50,1124.50,1124.50,21,0,21.00
03/31/2004,01:27,1124.75,1124.75,1124.75,1124.75,24,0,24.00
03/31/2004,01:28,1124.75,1124.75,1124.50,1124.50,3,16,19.00
03/31/2004,01:29,1124.50,1124.50,1124.50,1124.50,0,12,12.00
03/31/2004,01:31,1124.50,1124.50,1124.50,1124.50,0,11,11.00
03/31/2004,01:32,1124.50,1124.50,1124.25,1124.50,16,22,38.00
03/31/2004,01:33,1124.75,1125.00,1124.75,1124.75,49,4,53.00
03/31/2004,01:34,1125.00,1125.00,1125.00,1125.00,55,0,55.00
03/31/2004,01:35,1125.00,1125.50,1125.00,1125.50,48,0,48.00
03/31/2004,01:36,1125.50,1125.75,1125.50,1125.50,65,62,127.00
03/31/2004,01:37,1125.50,1125.50,1125.25,1125.25,0,12,12.00
03/31/2004,01:38,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/31/2004,01:39,1125.25,1125.25,1125.25,1125.25,0,48,48.00
03/31/2004,01:40,1125.25,1125.25,1125.25,1125.25,0,23,23.00
03/31/2004,01:41,1125.25,1125.25,1125.00,1125.00,0,79,79.00
03/31/2004,01:42,1125.00,1125.00,1124.75,1124.75,0,36,36.00
03/31/2004,01:43,1125.00,1125.50,1125.00,1125.50,153,0,153.00
03/31/2004,01:44,1125.50,1125.50,1125.25,1125.25,2,14,16.00
03/31/2004,01:45,1125.00,1125.25,1125.00,1125.25,25,1,26.00
03/31/2004,01:46,1125.25,1125.25,1125.25,1125.25,22,0,22.00
03/31/2004,01:47,1125.25,1125.25,1125.00,1125.00,20,6,26.00
03/31/2004,01:48,1125.25,1125.25,1125.25,1125.25,1,0,1.00
03/31/2004,01:49,1125.25,1125.25,1125.25,1125.25,16,0,16.00
03/31/2004,01:50,1125.25,1125.25,1125.25,1125.25,20,0,20.00
03/31/2004,01:51,1125.00,1125.00,1125.00,1125.00,0,114,114.00
03/31/2004,01:52,1124.75,1124.75,1124.75,1124.75,0,21,21.00
03/31/2004,01:53,1124.75,1125.00,1124.75,1125.00,36,15,51.00
03/31/2004,01:54,1125.00,1125.25,1125.00,1125.00,16,22,38.00
03/31/2004,01:55,1124.75,1124.75,1124.75,1124.75,0,16,16.00
03/31/2004,01:56,1125.00,1125.00,1125.00,1125.00,38,0,38.00
03/31/2004,01:57,1124.75,1124.75,1124.75,1124.75,0,22,22.00
03/31/2004,01:58,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/31/2004,01:59,1125.00,1125.00,1125.00,1125.00,14,0,14.00
03/31/2004,02:01,1124.75,1124.75,1124.75,1124.75,0,2,2.00
03/31/2004,02:02,1125.00,1125.00,1125.00,1125.00,10,0,10.00
03/31/2004,02:03,1125.00,1125.00,1125.00,1125.00,1,0,1.00
03/31/2004,02:04,1125.00,1125.00,1125.00,1125.00,16,0,16.00
03/31/2004,02:05,1125.00,1125.00,1125.00,1125.00,11,0,11.00
03/31/2004,02:06,1125.00,1125.00,1125.00,1125.00,10,0,10.00
03/31/2004,02:07,1125.00,1125.00,1125.00,1125.00,10,0,10.00
03/31/2004,02:10,1124.75,1125.00,1124.75,1125.00,2,5,7.00
03/31/2004,02:12,1124.75,1124.75,1124.50,1124.50,0,103,103.00
03/31/2004,02:15,1124.75,1124.75,1124.75,1124.75,55,0,55.00
03/31/2004,02:17,1124.75,1124.75,1124.75,1124.75,13,0,13.00
03/31/2004,02:18,1124.75,1125.00,1124.75,1125.00,116,0,116.00
03/31/2004,02:19,1125.00,1125.00,1125.00,1125.00,21,0,21.00
03/31/2004,02:20,1125.00,1125.00,1125.00,1125.00,3,0,3.00
03/31/2004,02:21,1124.75,1125.00,1124.75,1125.00,9,2,11.00
03/31/2004,02:22,1125.00,1125.00,1125.00,1125.00,16,0,16.00
03/31/2004,02:23,1125.00,1125.00,1125.00,1125.00,21,0,21.00
03/31/2004,02:24,1125.00,1125.00,1124.75,1124.75,1,86,87.00
03/31/2004,02:25,1124.75,1124.75,1124.75,1124.75,0,16,16.00
03/31/2004,02:26,1124.75,1124.75,1124.75,1124.75,0,27,27.00
03/31/2004,02:27,1125.00,1125.00,1125.00,1125.00,9,0,9.00
03/31/2004,02:28,1125.00,1125.00,1124.75,1125.00,75,5,80.00
03/31/2004,02:29,1125.25,1125.25,1125.00,1125.00,1,6,7.00
03/31/2004,02:30,1125.25,1125.25,1125.00,1125.00,23,3,26.00
03/31/2004,02:31,1125.25,1125.25,1125.25,1125.25,5,0,5.00
03/31/2004,02:32,1125.00,1125.00,1125.00,1125.00,0,10,10.00
03/31/2004,02:33,1125.25,1125.25,1125.25,1125.25,77,0,77.00
03/31/2004,02:34,1125.25,1125.25,1125.25,1125.25,12,0,12.00
03/31/2004,02:35,1125.25,1125.25,1125.25,1125.25,13,0,13.00
03/31/2004,02:36,1125.25,1125.50,1125.00,1125.00,4,113,117.00
03/31/2004,02:37,1125.00,1125.00,1124.75,1125.00,5,3,8.00
03/31/2004,02:38,1125.00,1125.00,1125.00,1125.00,20,0,20.00
03/31/2004,02:39,1125.00,1125.00,1125.00,1125.00,26,0,26.00
03/31/2004,02:41,1125.00,1125.25,1125.00,1125.25,23,0,23.00
03/31/2004,02:42,1125.25,1125.25,1125.25,1125.25,31,0,31.00
03/31/2004,02:43,1125.25,1125.25,1125.25,1125.25,2,0,2.00
03/31/2004,02:44,1125.00,1125.25,1125.00,1125.00,5,31,36.00
03/31/2004,02:45,1125.00,1125.25,1124.75,1124.75,2,30,32.00
03/31/2004,02:48,1124.75,1124.75,1124.75,1124.75,0,7,7.00
03/31/2004,02:49,1124.75,1124.75,1124.75,1124.75,0,9,9.00
03/31/2004,02:51,1125.00,1125.00,1125.00,1125.00,18,0,18.00
03/31/2004,02:52,1125.00,1125.00,1125.00,1125.00,17,0,17.00
03/31/2004,02:53,1125.25,1125.50,1125.00,1125.50,31,7,38.00
03/31/2004,02:54,1125.25,1125.25,1124.75,1125.00,2,72,74.00
03/31/2004,02:55,1125.00,1125.25,1125.00,1125.00,15,10,25.00
03/31/2004,02:56,1125.25,1125.25,1125.00,1125.25,17,2,19.00
03/31/2004,02:57,1125.00,1125.25,1125.00,1125.00,15,3,18.00
03/31/2004,02:59,1125.00,1125.25,1125.00,1125.25,2,22,24.00
03/31/2004,03:00,1125.25,1125.25,1125.00,1125.00,14,10,24.00
03/31/2004,03:01,1125.00,1125.00,1124.75,1124.75,0,11,11.00
03/31/2004,03:02,1125.00,1125.25,1125.00,1125.00,29,10,39.00
03/31/2004,03:03,1125.00,1125.00,1125.00,1125.00,0,15,15.00
03/31/2004,03:04,1125.00,1125.00,1125.00,1125.00,0,33,33.00
03/31/2004,03:05,1125.00,1125.00,1125.00,1125.00,0,32,32.00
03/31/2004,03:07,1125.00,1125.00,1125.00,1125.00,0,16,16.00
03/31/2004,03:08,1125.25,1125.25,1125.00,1125.00,1,2,3.00
03/31/2004,03:09,1125.00,1125.00,1125.00,1125.00,0,5,5.00
03/31/2004,03:11,1125.00,1125.25,1125.00,1125.25,18,1,19.00
03/31/2004,03:12,1125.25,1125.25,1125.00,1125.00,15,1,16.00
03/31/2004,03:13,1125.50,1125.50,1125.00,1125.25,12,2,14.00
03/31/2004,03:14,1125.25,1125.50,1125.25,1125.25,4,2,6.00
03/31/2004,03:15,1125.25,1125.25,1125.25,1125.25,0,26,26.00
03/31/2004,03:16,1125.25,1125.25,1125.25,1125.25,0,4,4.00
03/31/2004,03:17,1125.25,1125.75,1125.25,1125.75,159,6,165.00
03/31/2004,03:18,1125.75,1125.75,1125.75,1125.75,24,0,24.00
03/31/2004,03:19,1125.75,1126.00,1125.75,1126.00,49,0,49.00
03/31/2004,03:20,1125.75,1126.00,1125.75,1125.75,1,11,12.00
03/31/2004,03:21,1125.75,1125.75,1125.75,1125.75,0,50,50.00
03/31/2004,03:22,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/31/2004,03:23,1125.50,1125.75,1125.50,1125.75,2,5,7.00
03/31/2004,03:24,1125.75,1125.75,1125.50,1125.50,2,10,12.00
03/31/2004,03:25,1125.75,1125.75,1125.75,1125.75,9,0,9.00
03/31/2004,03:26,1125.50,1125.75,1125.50,1125.75,1,37,38.00
03/31/2004,03:29,1125.50,1125.50,1125.50,1125.50,0,39,39.00
03/31/2004,03:30,1125.50,1125.50,1125.50,1125.50,0,9,9.00
03/31/2004,03:31,1125.50,1125.75,1125.50,1125.75,55,8,63.00
03/31/2004,03:32,1125.75,1126.00,1125.75,1126.00,15,0,15.00
03/31/2004,03:34,1126.00,1126.00,1126.00,1126.00,51,0,51.00
03/31/2004,03:35,1125.75,1126.00,1125.75,1126.00,6,25,31.00
03/31/2004,03:36,1126.00,1126.00,1126.00,1126.00,40,0,40.00
03/31/2004,03:37,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,03:38,1126.00,1126.25,1126.00,1126.00,37,95,132.00
03/31/2004,03:39,1126.00,1126.00,1126.00,1126.00,0,55,55.00
03/31/2004,03:40,1126.00,1126.00,1126.00,1126.00,0,57,57.00
03/31/2004,03:41,1126.00,1126.25,1126.00,1126.00,10,92,102.00
03/31/2004,03:42,1126.00,1126.00,1126.00,1126.00,0,111,111.00
03/31/2004,03:45,1126.00,1126.00,1126.00,1126.00,0,51,51.00
03/31/2004,03:46,1126.00,1126.00,1125.75,1126.00,20,44,64.00
03/31/2004,03:47,1126.00,1126.00,1126.00,1126.00,84,0,84.00
03/31/2004,03:48,1126.00,1126.00,1125.75,1125.75,40,3,43.00
03/31/2004,03:49,1126.00,1126.25,1126.00,1126.00,217,10,227.00
03/31/2004,03:50,1126.00,1126.25,1126.00,1126.25,1,2,3.00
03/31/2004,03:54,1126.00,1126.00,1126.00,1126.00,0,22,22.00
03/31/2004,03:55,1126.25,1126.25,1126.00,1126.00,3,36,39.00
03/31/2004,03:56,1126.00,1126.25,1126.00,1126.25,9,7,16.00
03/31/2004,03:57,1126.25,1126.25,1126.00,1126.00,4,16,20.00
03/31/2004,03:58,1126.00,1126.25,1126.00,1126.25,2,30,32.00
03/31/2004,03:59,1126.00,1126.00,1126.00,1126.00,0,6,6.00
03/31/2004,04:00,1126.00,1126.00,1126.00,1126.00,0,1,1.00
03/31/2004,04:01,1126.00,1126.00,1126.00,1126.00,0,23,23.00
03/31/2004,04:02,1126.00,1126.50,1126.00,1126.50,254,53,307.00
03/31/2004,04:03,1126.25,1126.25,1126.00,1126.25,25,58,83.00
03/31/2004,04:04,1126.50,1126.50,1126.25,1126.50,18,42,60.00
03/31/2004,04:05,1126.50,1126.50,1126.25,1126.25,4,16,20.00
03/31/2004,04:07,1126.25,1126.25,1126.25,1126.25,0,81,81.00
03/31/2004,04:08,1126.25,1126.50,1126.25,1126.50,30,41,71.00
03/31/2004,04:09,1126.25,1126.25,1126.25,1126.25,0,1,1.00
03/31/2004,04:10,1126.25,1126.25,1126.25,1126.25,0,5,5.00
03/31/2004,04:11,1126.25,1126.50,1126.25,1126.25,1,30,31.00
03/31/2004,04:12,1126.50,1126.50,1126.50,1126.50,186,0,186.00
03/31/2004,04:13,1126.50,1126.50,1126.50,1126.50,10,0,10.00
03/31/2004,04:14,1126.50,1126.75,1126.50,1126.75,21,26,47.00
03/31/2004,04:15,1126.50,1126.50,1126.50,1126.50,0,20,20.00
03/31/2004,04:16,1126.50,1126.75,1126.50,1126.50,4,15,19.00
03/31/2004,04:17,1126.50,1126.75,1126.50,1126.75,200,17,217.00
03/31/2004,04:19,1126.75,1126.75,1126.50,1126.50,1,2,3.00
03/31/2004,04:21,1126.50,1126.50,1126.50,1126.50,0,21,21.00
03/31/2004,04:22,1126.50,1126.50,1126.50,1126.50,0,18,18.00
03/31/2004,04:23,1126.75,1126.75,1126.75,1126.75,3,0,3.00
03/31/2004,04:24,1126.50,1126.50,1126.50,1126.50,0,2,2.00
03/31/2004,04:25,1126.50,1126.50,1126.50,1126.50,0,4,4.00
03/31/2004,04:26,1126.75,1126.75,1126.75,1126.75,4,0,4.00
03/31/2004,04:27,1126.50,1126.50,1126.50,1126.50,0,1,1.00
03/31/2004,04:30,1126.50,1126.50,1126.50,1126.50,0,3,3.00
03/31/2004,04:31,1126.50,1126.50,1126.50,1126.50,0,20,20.00
03/31/2004,04:32,1126.75,1127.00,1126.75,1127.00,198,0,198.00
03/31/2004,04:34,1127.00,1127.00,1126.75,1126.75,265,26,291.00
03/31/2004,04:35,1126.75,1126.75,1126.75,1126.75,0,3,3.00
03/31/2004,04:36,1126.75,1126.75,1126.50,1126.50,1,38,39.00
03/31/2004,04:37,1126.50,1126.50,1126.50,1126.50,0,10,10.00
03/31/2004,04:38,1126.50,1126.50,1126.50,1126.50,0,29,29.00
03/31/2004,04:39,1126.50,1126.50,1126.50,1126.50,0,31,31.00
03/31/2004,04:40,1126.50,1126.50,1126.50,1126.50,0,1,1.00
03/31/2004,04:42,1126.75,1126.75,1126.75,1126.75,80,0,80.00
03/31/2004,04:43,1126.50,1126.50,1126.50,1126.50,0,5,5.00
03/31/2004,04:44,1126.50,1126.50,1126.50,1126.50,0,17,17.00
03/31/2004,04:45,1126.50,1126.75,1126.50,1126.75,2,1,3.00
03/31/2004,04:46,1126.75,1126.75,1126.75,1126.75,1,0,1.00
03/31/2004,04:49,1126.50,1126.50,1126.50,1126.50,0,2,2.00
03/31/2004,04:50,1126.50,1126.75,1126.50,1126.50,1,22,23.00
03/31/2004,04:51,1126.50,1126.50,1126.50,1126.50,0,4,4.00
03/31/2004,04:52,1126.25,1126.25,1126.25,1126.25,0,33,33.00
03/31/2004,04:53,1126.25,1126.25,1126.25,1126.25,0,5,5.00
03/31/2004,04:54,1126.00,1126.00,1126.00,1126.00,0,46,46.00
03/31/2004,04:55,1126.00,1126.25,1126.00,1126.25,4,72,76.00
03/31/2004,04:56,1126.25,1126.25,1126.00,1126.00,1,12,13.00
03/31/2004,04:57,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/31/2004,04:58,1126.00,1126.00,1126.00,1126.00,0,39,39.00
03/31/2004,04:59,1126.00,1126.00,1126.00,1126.00,0,52,52.00
03/31/2004,05:00,1126.00,1126.00,1126.00,1126.00,0,31,31.00
03/31/2004,05:02,1126.00,1126.25,1126.00,1126.25,6,3,9.00
03/31/2004,05:03,1126.00,1126.00,1126.00,1126.00,0,41,41.00
03/31/2004,05:04,1125.75,1125.75,1125.75,1125.75,0,7,7.00
03/31/2004,05:05,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,05:07,1126.00,1126.00,1125.75,1125.75,3,2,5.00
03/31/2004,05:08,1126.00,1126.00,1126.00,1126.00,6,0,6.00
03/31/2004,05:09,1126.00,1126.00,1125.75,1125.75,28,1,29.00
03/31/2004,05:10,1126.00,1126.00,1125.75,1126.00,3,2,5.00
03/31/2004,05:11,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/31/2004,05:14,1126.00,1126.00,1126.00,1126.00,2,0,2.00
03/31/2004,05:16,1126.00,1126.00,1126.00,1126.00,33,0,33.00
03/31/2004,05:18,1126.25,1126.25,1126.25,1126.25,20,0,20.00
03/31/2004,05:19,1126.25,1126.25,1126.25,1126.25,18,0,18.00
03/31/2004,05:21,1126.25,1126.25,1126.25,1126.25,6,0,6.00
03/31/2004,05:23,1126.25,1126.50,1126.25,1126.50,15,0,15.00
03/31/2004,05:24,1126.50,1126.50,1126.25,1126.25,10,64,74.00
03/31/2004,05:25,1126.25,1126.50,1126.25,1126.50,22,20,42.00
03/31/2004,05:26,1126.50,1126.50,1126.50,1126.50,37,0,37.00
03/31/2004,05:27,1126.50,1126.50,1126.50,1126.50,3,0,3.00
03/31/2004,05:28,1126.75,1126.75,1126.75,1126.75,41,0,41.00
03/31/2004,05:29,1126.50,1126.50,1126.50,1126.50,0,6,6.00
03/31/2004,05:30,1126.50,1126.50,1126.50,1126.50,0,49,49.00
03/31/2004,05:31,1126.50,1126.50,1126.50,1126.50,0,6,6.00
03/31/2004,05:32,1126.50,1126.50,1126.50,1126.50,0,3,3.00
03/31/2004,05:33,1126.50,1126.50,1126.25,1126.50,12,34,46.00
03/31/2004,05:34,1126.75,1126.75,1126.50,1126.75,6,18,24.00
03/31/2004,05:35,1126.75,1126.75,1126.75,1126.75,2,0,2.00
03/31/2004,05:37,1126.50,1126.50,1126.50,1126.50,0,15,15.00
03/31/2004,05:38,1126.75,1126.75,1126.50,1126.50,10,4,14.00
03/31/2004,05:39,1126.75,1126.75,1126.75,1126.75,60,0,60.00
03/31/2004,05:40,1126.50,1126.50,1126.50,1126.50,0,5,5.00
03/31/2004,05:41,1126.75,1126.75,1126.75,1126.75,1,0,1.00
03/31/2004,05:42,1126.75,1126.75,1126.75,1126.75,63,0,63.00
03/31/2004,05:43,1127.00,1127.00,1126.75,1127.00,2,1,3.00
03/31/2004,05:44,1126.75,1126.75,1126.75,1126.75,0,48,48.00
03/31/2004,05:47,1126.50,1126.50,1126.50,1126.50,0,5,5.00
03/31/2004,05:48,1126.50,1126.50,1126.50,1126.50,0,2,2.00
03/31/2004,05:49,1126.50,1126.50,1126.50,1126.50,0,5,5.00
03/31/2004,05:50,1126.50,1126.50,1126.50,1126.50,0,2,2.00
03/31/2004,05:51,1126.50,1126.50,1126.25,1126.50,8,57,65.00
03/31/2004,05:53,1126.50,1126.50,1126.50,1126.50,10,0,10.00
03/31/2004,05:55,1126.50,1126.50,1126.50,1126.50,18,0,18.00
03/31/2004,05:57,1126.50,1126.50,1126.50,1126.50,3,0,3.00
03/31/2004,05:58,1126.50,1126.50,1126.50,1126.50,4,0,4.00
03/31/2004,05:59,1126.50,1126.75,1126.50,1126.50,2,4,6.00
03/31/2004,06:00,1126.75,1126.75,1126.75,1126.75,1,0,1.00
03/31/2004,06:01,1126.75,1126.75,1126.75,1126.75,2,0,2.00
03/31/2004,06:02,1126.50,1126.50,1126.50,1126.50,0,6,6.00
03/31/2004,06:03,1126.50,1126.75,1126.50,1126.50,5,81,86.00
03/31/2004,06:04,1126.50,1126.50,1126.50,1126.50,0,1,1.00
03/31/2004,06:05,1126.50,1126.50,1126.25,1126.25,0,28,28.00
03/31/2004,06:06,1126.25,1126.25,1126.25,1126.25,0,35,35.00
03/31/2004,06:07,1126.50,1126.50,1126.25,1126.50,11,10,21.00
03/31/2004,06:08,1126.25,1126.25,1126.25,1126.25,0,3,3.00
03/31/2004,06:09,1126.25,1126.25,1126.25,1126.25,0,2,2.00
03/31/2004,06:11,1126.25,1126.25,1126.25,1126.25,0,2,2.00
03/31/2004,06:12,1126.25,1126.25,1126.25,1126.25,0,147,147.00
03/31/2004,06:13,1126.25,1126.25,1126.00,1126.25,29,31,60.00
03/31/2004,06:14,1126.25,1126.25,1126.25,1126.25,7,0,7.00
03/31/2004,06:15,1126.25,1126.25,1126.25,1126.25,50,0,50.00
03/31/2004,06:18,1126.00,1126.00,1126.00,1126.00,0,13,13.00
03/31/2004,06:19,1126.00,1126.00,1126.00,1126.00,0,33,33.00
03/31/2004,06:20,1126.00,1126.00,1126.00,1126.00,0,34,34.00
03/31/2004,06:21,1126.00,1126.50,1126.00,1126.25,137,31,168.00
03/31/2004,06:22,1126.25,1126.50,1126.25,1126.50,18,0,18.00
03/31/2004,06:23,1126.50,1127.00,1126.50,1126.75,245,14,259.00
03/31/2004,06:24,1126.75,1127.00,1126.75,1126.75,50,18,68.00
03/31/2004,06:25,1126.75,1127.00,1126.75,1127.00,2,10,12.00
03/31/2004,06:26,1127.00,1127.25,1126.75,1127.25,89,2,91.00
03/31/2004,06:27,1127.00,1127.00,1126.75,1126.75,6,119,125.00
03/31/2004,06:28,1126.75,1127.00,1126.75,1127.00,3,20,23.00
03/31/2004,06:29,1126.75,1126.75,1126.75,1126.75,0,10,10.00
03/31/2004,06:32,1127.00,1127.00,1127.00,1127.00,5,0,5.00
03/31/2004,06:33,1127.00,1127.00,1126.75,1127.00,16,3,19.00
03/31/2004,06:34,1127.00,1127.00,1127.00,1127.00,3,0,3.00
03/31/2004,06:35,1127.00,1127.00,1127.00,1127.00,15,0,15.00
03/31/2004,06:36,1127.00,1127.00,1126.75,1126.75,1,10,11.00
03/31/2004,06:37,1127.00,1127.50,1127.00,1127.25,239,20,259.00
03/31/2004,06:38,1127.25,1127.50,1127.25,1127.25,1,60,61.00
03/31/2004,06:39,1127.25,1127.50,1127.25,1127.50,3,12,15.00
03/31/2004,06:40,1127.50,1128.25,1127.50,1128.25,643,3,646.00
03/31/2004,06:41,1128.00,1128.50,1128.00,1128.50,231,87,318.00
03/31/2004,06:42,1128.50,1128.75,1128.00,1128.75,185,31,216.00
03/31/2004,06:43,1128.50,1129.00,1128.50,1128.75,188,271,459.00
03/31/2004,06:44,1128.75,1128.75,1128.25,1128.50,23,115,138.00
03/31/2004,06:45,1128.50,1128.75,1128.25,1128.25,31,53,84.00
03/31/2004,06:46,1128.25,1128.25,1128.00,1128.25,1,257,258.00
03/31/2004,06:47,1128.25,1128.25,1128.00,1128.00,1,89,90.00
03/31/2004,06:48,1128.00,1128.25,1128.00,1128.00,1,79,80.00
03/31/2004,06:49,1128.00,1128.00,1128.00,1128.00,0,141,141.00
03/31/2004,06:50,1128.00,1128.25,1128.00,1128.25,131,163,294.00
03/31/2004,06:51,1128.00,1128.25,1128.00,1128.25,1,5,6.00
03/31/2004,06:52,1128.25,1128.50,1128.25,1128.50,174,0,174.00
03/31/2004,06:53,1128.25,1128.25,1128.00,1128.00,0,123,123.00
03/31/2004,06:54,1128.00,1128.50,1128.00,1128.25,24,115,139.00
03/31/2004,06:55,1128.25,1128.25,1128.00,1128.00,0,10,10.00
03/31/2004,06:56,1128.00,1128.25,1128.00,1128.25,5,1,6.00
03/31/2004,06:57,1128.00,1128.25,1128.00,1128.00,3,5,8.00
03/31/2004,06:58,1128.25,1128.25,1128.00,1128.00,1,1,2.00
03/31/2004,06:59,1128.00,1128.00,1127.75,1127.75,4,169,173.00
03/31/2004,07:00,1128.00,1128.00,1127.75,1128.00,35,1,36.00
03/31/2004,07:01,1127.75,1128.00,1127.75,1127.75,1,17,18.00
03/31/2004,07:02,1128.00,1128.00,1127.75,1127.75,5,1,6.00
03/31/2004,07:03,1127.75,1128.00,1127.75,1128.00,127,10,137.00
03/31/2004,07:04,1128.00,1128.25,1128.00,1128.00,30,14,44.00
03/31/2004,07:05,1128.00,1128.25,1128.00,1128.25,38,3,41.00
03/31/2004,07:06,1128.25,1128.25,1128.00,1128.25,15,1,16.00
03/31/2004,07:07,1128.25,1128.50,1128.25,1128.25,50,35,85.00
03/31/2004,07:08,1128.25,1128.25,1128.00,1128.25,8,2,10.00
03/31/2004,07:09,1128.50,1128.50,1128.25,1128.25,3,1,4.00
03/31/2004,07:10,1128.25,1128.25,1128.25,1128.25,0,60,60.00
03/31/2004,07:11,1128.00,1128.25,1128.00,1128.25,32,4,36.00
03/31/2004,07:12,1128.25,1128.25,1128.00,1128.00,5,4,9.00
03/31/2004,07:13,1128.00,1128.25,1128.00,1128.25,11,2,13.00
03/31/2004,07:14,1128.25,1128.25,1128.00,1128.25,75,1,76.00
03/31/2004,07:15,1128.25,1128.25,1128.25,1128.25,42,0,42.00
03/31/2004,07:16,1128.25,1128.25,1128.00,1128.25,74,105,179.00
03/31/2004,07:17,1128.25,1128.50,1128.00,1128.25,8,64,72.00
03/31/2004,07:18,1128.00,1128.25,1128.00,1128.25,65,4,69.00
03/31/2004,07:19,1128.25,1128.25,1128.00,1128.00,4,7,11.00
03/31/2004,07:20,1128.00,1128.00,1128.00,1128.00,0,4,4.00
03/31/2004,07:21,1128.00,1128.25,1128.00,1128.25,3,25,28.00
03/31/2004,07:22,1128.00,1128.25,1128.00,1128.00,6,52,58.00
03/31/2004,07:23,1128.00,1128.00,1128.00,1128.00,0,7,7.00
03/31/2004,07:24,1128.00,1128.00,1128.00,1128.00,0,91,91.00
03/31/2004,07:25,1128.00,1128.25,1127.75,1127.75,7,245,252.00
03/31/2004,07:26,1128.00,1128.00,1127.75,1127.75,5,28,33.00
03/31/2004,07:27,1127.75,1128.00,1127.50,1127.50,37,206,243.00
03/31/2004,07:28,1127.75,1127.75,1127.50,1127.75,53,2,55.00
03/31/2004,07:29,1127.50,1127.75,1127.50,1127.75,23,4,27.00
03/31/2004,07:30,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/31/2004,07:31,1127.75,1127.75,1127.50,1127.50,6,115,121.00
03/31/2004,07:32,1127.50,1127.50,1127.00,1127.50,43,231,274.00
03/31/2004,07:33,1127.25,1127.50,1127.25,1127.25,2,6,8.00
03/31/2004,07:34,1127.50,1127.75,1127.25,1127.25,53,34,87.00
03/31/2004,07:35,1127.25,1127.50,1127.00,1127.25,14,155,169.00
03/31/2004,07:36,1127.25,1127.25,1127.00,1127.25,5,4,9.00
03/31/2004,07:37,1127.25,1127.25,1127.00,1127.00,72,7,79.00
03/31/2004,07:38,1127.00,1127.25,1127.00,1127.25,2,9,11.00
03/31/2004,07:39,1127.25,1127.25,1127.25,1127.25,4,0,4.00
03/31/2004,07:40,1127.00,1127.00,1127.00,1127.00,0,14,14.00
03/31/2004,07:41,1127.00,1127.25,1127.00,1127.25,3,3,6.00
03/31/2004,07:42,1127.25,1127.50,1127.25,1127.50,221,0,221.00
03/31/2004,07:43,1127.50,1127.50,1127.50,1127.50,182,0,182.00
03/31/2004,07:44,1127.50,1127.50,1127.50,1127.50,80,0,80.00
03/31/2004,07:45,1127.25,1127.25,1127.25,1127.25,0,2,2.00
03/31/2004,07:46,1127.50,1127.50,1127.50,1127.50,4,0,4.00
03/31/2004,07:47,1127.50,1127.50,1127.25,1127.25,2,11,13.00
03/31/2004,07:48,1127.25,1127.50,1127.25,1127.25,1,202,203.00
03/31/2004,07:49,1127.25,1127.25,1127.00,1127.25,179,4,183.00
03/31/2004,07:50,1127.25,1127.25,1127.25,1127.25,7,0,7.00
03/31/2004,07:51,1127.50,1127.50,1127.50,1127.50,34,0,34.00
03/31/2004,07:52,1127.25,1127.50,1127.25,1127.25,13,5,18.00
03/31/2004,07:53,1127.50,1127.50,1127.25,1127.25,2,107,109.00
03/31/2004,07:54,1127.25,1127.25,1127.00,1127.00,2,87,89.00
03/31/2004,07:55,1127.00,1127.00,1127.00,1127.00,0,122,122.00
03/31/2004,07:56,1126.75,1127.25,1126.75,1127.00,52,13,65.00
03/31/2004,07:57,1127.25,1127.25,1127.00,1127.25,27,3,30.00
03/31/2004,07:58,1127.50,1127.75,1127.50,1127.50,73,66,139.00
03/31/2004,07:59,1127.50,1128.00,1127.50,1127.75,192,21,213.00
03/31/2004,08:00,1127.75,1128.00,1127.75,1127.75,7,48,55.00
03/31/2004,08:01,1127.75,1127.75,1127.50,1127.50,9,210,219.00
03/31/2004,08:02,1127.75,1127.75,1127.25,1127.50,169,48,217.00
03/31/2004,08:03,1127.50,1127.75,1127.25,1127.50,44,43,87.00
03/31/2004,08:04,1127.50,1127.50,1127.25,1127.50,38,2,40.00
03/31/2004,08:05,1127.25,1127.25,1127.25,1127.25,0,165,165.00
03/31/2004,08:06,1127.25,1127.25,1126.75,1127.00,173,533,706.00
03/31/2004,08:07,1127.00,1127.00,1126.75,1127.00,26,2,28.00
03/31/2004,08:08,1127.00,1127.25,1126.75,1126.75,49,21,70.00
03/31/2004,08:09,1126.75,1127.00,1126.50,1126.50,1,193,194.00
03/31/2004,08:10,1126.75,1126.75,1126.50,1126.50,31,22,53.00
03/31/2004,08:11,1126.50,1126.75,1126.50,1126.75,39,12,51.00
03/31/2004,08:12,1126.75,1126.75,1126.75,1126.75,5,0,5.00
03/31/2004,08:13,1126.50,1126.75,1126.50,1126.50,6,14,20.00
03/31/2004,08:14,1126.75,1126.75,1126.00,1126.25,11,406,417.00
03/31/2004,08:15,1126.25,1126.50,1126.25,1126.25,124,392,516.00
03/31/2004,08:16,1126.25,1126.50,1126.25,1126.25,2,115,117.00
03/31/2004,08:17,1126.25,1126.25,1126.00,1126.00,1,106,107.00
03/31/2004,08:18,1126.25,1126.25,1125.75,1125.75,96,383,479.00
03/31/2004,08:19,1125.75,1126.25,1125.75,1126.00,110,48,158.00
03/31/2004,08:20,1126.25,1126.25,1126.00,1126.00,7,126,133.00
03/31/2004,08:21,1126.00,1126.25,1126.00,1126.25,146,53,199.00
03/31/2004,08:22,1126.25,1126.25,1125.75,1126.00,57,90,147.00
03/31/2004,08:23,1126.00,1126.00,1125.75,1125.75,40,63,103.00
03/31/2004,08:24,1125.75,1126.00,1125.75,1126.00,82,2,84.00
03/31/2004,08:25,1126.00,1126.00,1125.75,1125.75,89,56,145.00
03/31/2004,08:26,1125.75,1126.00,1125.75,1125.75,7,115,122.00
03/31/2004,08:27,1126.00,1126.00,1125.50,1126.00,305,111,416.00
03/31/2004,08:28,1126.00,1126.25,1125.75,1126.00,282,123,405.00
03/31/2004,08:29,1126.00,1126.50,1126.00,1126.50,321,206,527.00
03/31/2004,08:30,1126.50,1126.50,1125.50,1125.50,120,365,485.00
03/31/2004,08:31,1125.50,1126.00,1125.50,1125.75,1663,1675,3338.00
03/31/2004,08:32,1125.75,1126.00,1125.25,1125.50,1506,1907,3413.00
03/31/2004,08:33,1125.25,1125.50,1124.50,1124.50,246,3177,3423.00
03/31/2004,08:34,1124.50,1124.75,1124.25,1124.75,1397,1544,2941.00
03/31/2004,08:35,1124.50,1125.00,1124.25,1125.00,1478,1241,2719.00
03/31/2004,08:36,1125.00,1125.50,1124.75,1125.50,1309,337,1646.00
03/31/2004,08:37,1125.50,1125.50,1124.50,1124.75,514,2276,2790.00
03/31/2004,08:38,1124.75,1125.00,1124.50,1124.75,984,219,1203.00
03/31/2004,08:39,1124.75,1125.00,1124.50,1125.00,999,66,1065.00
03/31/2004,08:40,1125.00,1125.00,1124.25,1124.50,840,1853,2693.00
03/31/2004,08:41,1124.75,1125.00,1124.25,1124.25,2633,2204,4837.00
03/31/2004,08:42,1124.50,1124.50,1123.75,1123.75,875,5010,5885.00
03/31/2004,08:43,1123.75,1124.00,1122.50,1122.75,2505,4268,6773.00
03/31/2004,08:44,1122.75,1123.00,1122.50,1122.75,1698,962,2660.00
03/31/2004,08:45,1123.00,1123.50,1122.75,1123.50,3533,608,4141.00
03/31/2004,08:46,1123.50,1123.75,1123.00,1123.00,1176,1975,3151.00
03/31/2004,08:47,1123.25,1123.75,1123.00,1123.50,1482,1658,3140.00
03/31/2004,08:48,1123.50,1123.75,1123.00,1123.25,921,2358,3279.00
03/31/2004,08:49,1123.50,1123.75,1122.75,1123.50,1795,1689,3484.00
03/31/2004,08:50,1123.50,1124.25,1123.50,1124.00,3224,880,4104.00
03/31/2004,08:51,1124.00,1124.75,1124.00,1124.75,3588,612,4200.00
03/31/2004,08:52,1124.75,1125.00,1123.75,1123.75,1211,4248,5459.00
03/31/2004,08:53,1123.75,1125.00,1123.75,1124.75,2490,871,3361.00
03/31/2004,08:54,1124.75,1125.50,1124.75,1125.00,1495,1334,2829.00
03/31/2004,08:55,1124.75,1125.25,1124.50,1124.75,1572,1123,2695.00
03/31/2004,08:56,1124.75,1125.00,1124.50,1124.75,380,479,859.00
03/31/2004,08:57,1124.75,1124.75,1124.00,1124.00,284,941,1225.00
03/31/2004,08:58,1124.00,1124.25,1123.75,1123.75,225,1051,1276.00
03/31/2004,08:59,1123.75,1124.75,1123.50,1124.50,1280,397,1677.00
03/31/2004,09:00,1124.25,1125.00,1124.25,1124.50,416,173,589.00
03/31/2004,09:01,1124.75,1124.75,1121.50,1121.75,2979,8092,11071.00
03/31/2004,09:02,1121.75,1122.00,1120.50,1120.75,2431,5765,8196.00
03/31/2004,09:03,1121.00,1121.00,1120.00,1120.50,2085,3747,5832.00
03/31/2004,09:04,1120.75,1121.75,1120.50,1121.75,2310,1089,3399.00
03/31/2004,09:05,1121.75,1121.75,1121.00,1121.50,1188,1595,2783.00
03/31/2004,09:06,1121.50,1121.50,1120.75,1120.75,604,1438,2042.00
03/31/2004,09:07,1120.75,1121.25,1120.75,1120.75,927,1000,1927.00
03/31/2004,09:08,1121.00,1121.00,1120.00,1120.00,862,2703,3565.00
03/31/2004,09:09,1120.00,1120.75,1119.75,1120.50,2236,2013,4249.00
03/31/2004,09:10,1120.50,1121.00,1119.75,1120.50,2881,1803,4684.00
03/31/2004,09:11,1120.50,1121.25,1120.25,1120.50,2169,3032,5201.00
03/31/2004,09:12,1120.50,1121.00,1120.25,1121.00,1022,574,1596.00
03/31/2004,09:13,1120.75,1121.00,1120.25,1120.75,528,1206,1734.00
03/31/2004,09:14,1120.50,1120.75,1120.50,1120.75,706,332,1038.00
03/31/2004,09:15,1121.00,1121.25,1120.25,1120.50,1100,719,1819.00
03/31/2004,09:16,1120.50,1121.50,1120.25,1121.50,2752,1614,4366.00
03/31/2004,09:17,1121.50,1121.50,1121.00,1121.00,344,1463,1807.00
03/31/2004,09:18,1121.00,1121.25,1120.75,1121.25,541,394,935.00
03/31/2004,09:19,1121.00,1121.50,1121.00,1121.50,1005,386,1391.00
03/31/2004,09:20,1121.50,1122.00,1121.25,1122.00,1433,757,2190.00
03/31/2004,09:21,1122.00,1122.25,1121.75,1121.75,1263,1915,3178.00
03/31/2004,09:22,1121.50,1122.00,1121.25,1121.75,594,899,1493.00
03/31/2004,09:23,1121.75,1122.00,1121.50,1121.75,241,556,797.00
03/31/2004,09:24,1122.00,1122.25,1121.50,1122.00,1687,1114,2801.00
03/31/2004,09:25,1122.00,1122.25,1121.50,1121.75,829,722,1551.00
03/31/2004,09:26,1121.75,1122.00,1121.25,1121.50,625,1247,1872.00
03/31/2004,09:27,1121.50,1122.00,1121.50,1121.75,827,220,1047.00
03/31/2004,09:28,1121.75,1121.75,1121.25,1121.25,192,1225,1417.00
03/31/2004,09:29,1121.50,1121.50,1120.75,1121.25,1172,1800,2972.00
03/31/2004,09:30,1121.25,1121.50,1120.75,1121.00,1135,1715,2850.00
03/31/2004,09:31,1121.00,1121.25,1120.50,1120.75,621,911,1532.00
03/31/2004,09:32,1120.75,1121.25,1120.50,1120.75,443,1292,1735.00
03/31/2004,09:33,1120.75,1121.25,1120.50,1121.25,852,648,1500.00
03/31/2004,09:34,1121.00,1122.00,1120.75,1122.00,1330,396,1726.00
03/31/2004,09:35,1122.00,1122.50,1121.75,1122.25,963,690,1653.00
03/31/2004,09:36,1122.25,1122.25,1121.50,1122.00,1347,1227,2574.00
03/31/2004,09:37,1122.00,1122.00,1121.75,1122.00,219,808,1027.00
03/31/2004,09:38,1121.75,1122.50,1121.75,1122.00,1337,435,1772.00
03/31/2004,09:39,1122.25,1122.25,1121.75,1122.00,494,838,1332.00
03/31/2004,09:40,1121.75,1122.00,1121.50,1121.75,718,945,1663.00
03/31/2004,09:41,1121.75,1122.50,1121.50,1121.75,1170,1008,2178.00
03/31/2004,09:42,1122.00,1122.75,1121.50,1122.50,1718,960,2678.00
03/31/2004,09:43,1122.75,1122.75,1122.50,1122.75,1014,176,1190.00
03/31/2004,09:44,1123.00,1123.50,1122.75,1123.00,1784,396,2180.00
03/31/2004,09:45,1123.00,1123.75,1123.00,1123.75,2194,269,2463.00
03/31/2004,09:46,1123.75,1123.75,1123.25,1123.25,363,1595,1958.00
03/31/2004,09:47,1123.25,1123.75,1123.25,1123.50,468,416,884.00
03/31/2004,09:48,1123.25,1123.75,1123.25,1123.75,282,246,528.00
03/31/2004,09:49,1123.50,1123.75,1123.25,1123.50,58,593,651.00
03/31/2004,09:50,1123.50,1123.50,1122.75,1123.00,401,1127,1528.00
03/31/2004,09:51,1122.75,1123.00,1122.50,1122.75,186,619,805.00
03/31/2004,09:52,1122.50,1122.75,1122.25,1122.25,87,1443,1530.00
03/31/2004,09:53,1122.25,1122.75,1122.25,1122.75,594,582,1176.00
03/31/2004,09:54,1122.75,1122.75,1122.50,1122.75,756,11,767.00
03/31/2004,09:55,1122.75,1123.00,1122.50,1122.75,313,249,562.00
03/31/2004,09:56,1122.75,1123.00,1122.50,1122.75,200,435,635.00
03/31/2004,09:57,1122.50,1123.50,1122.50,1123.50,1670,217,1887.00
03/31/2004,09:58,1123.50,1123.75,1123.50,1123.75,1294,184,1478.00
03/31/2004,09:59,1123.50,1123.75,1123.25,1123.50,707,561,1268.00
03/31/2004,10:00,1123.50,1123.50,1123.25,1123.50,511,156,667.00
03/31/2004,10:01,1123.25,1123.50,1123.25,1123.25,26,80,106.00
03/31/2004,10:02,1123.50,1123.75,1123.00,1123.75,1446,906,2352.00
03/31/2004,10:03,1123.50,1123.75,1123.50,1123.50,14,679,693.00
03/31/2004,10:04,1123.75,1123.75,1123.50,1123.50,23,413,436.00
03/31/2004,10:05,1123.50,1123.50,1123.25,1123.25,32,337,369.00
03/31/2004,10:06,1123.25,1123.50,1123.00,1123.00,39,417,456.00
03/31/2004,10:07,1123.00,1123.25,1122.75,1122.75,421,655,1076.00
03/31/2004,10:08,1123.00,1123.25,1122.75,1123.00,796,753,1549.00
03/31/2004,10:09,1123.25,1123.25,1122.75,1122.75,60,648,708.00
03/31/2004,10:10,1122.75,1123.00,1122.75,1122.75,11,328,339.00
03/31/2004,10:11,1122.75,1123.25,1122.75,1123.00,335,26,361.00
03/31/2004,10:12,1123.00,1123.25,1122.75,1123.00,237,95,332.00
03/31/2004,10:13,1123.00,1123.25,1123.00,1123.00,184,235,419.00
03/31/2004,10:14,1123.25,1123.75,1123.00,1123.50,974,61,1035.00
03/31/2004,10:15,1123.50,1124.00,1123.50,1123.75,439,48,487.00
03/31/2004,10:16,1123.75,1123.75,1123.50,1123.75,63,233,296.00
03/31/2004,10:17,1123.75,1124.00,1123.50,1123.75,562,181,743.00
03/31/2004,10:18,1124.00,1124.25,1123.75,1124.00,734,127,861.00
03/31/2004,10:19,1124.25,1124.75,1124.00,1124.50,1261,485,1746.00
03/31/2004,10:20,1124.50,1124.75,1124.25,1124.50,595,470,1065.00
03/31/2004,10:21,1124.25,1124.50,1124.00,1124.25,117,679,796.00
03/31/2004,10:22,1124.25,1124.25,1124.00,1124.00,38,522,560.00
03/31/2004,10:23,1124.25,1124.25,1123.75,1124.00,105,352,457.00
03/31/2004,10:24,1124.00,1124.50,1123.75,1124.50,538,63,601.00
03/31/2004,10:25,1124.50,1124.50,1124.25,1124.50,522,4,526.00
03/31/2004,10:26,1124.50,1124.75,1124.25,1124.50,255,533,788.00
03/31/2004,10:27,1124.25,1124.50,1124.00,1124.00,349,279,628.00
03/31/2004,10:28,1124.00,1124.50,1124.00,1124.25,380,156,536.00
03/31/2004,10:29,1124.00,1124.75,1124.00,1124.50,604,143,747.00
03/31/2004,10:30,1124.50,1124.75,1124.00,1124.25,262,377,639.00
03/31/2004,10:31,1124.25,1124.50,1124.00,1124.00,30,577,607.00
03/31/2004,10:32,1124.00,1124.25,1123.75,1123.75,206,560,766.00
03/31/2004,10:33,1123.75,1124.00,1123.50,1123.75,263,737,1000.00
03/31/2004,10:34,1123.75,1124.00,1123.75,1124.00,115,61,176.00
03/31/2004,10:35,1124.00,1124.00,1123.75,1123.75,245,161,406.00
03/31/2004,10:36,1123.75,1124.00,1123.75,1123.75,9,113,122.00
03/31/2004,10:37,1123.75,1124.00,1123.75,1123.75,149,201,350.00
03/31/2004,10:38,1123.75,1123.75,1123.25,1123.25,46,822,868.00
03/31/2004,10:39,1123.25,1123.75,1123.25,1123.75,622,525,1147.00
03/31/2004,10:40,1123.75,1123.75,1123.25,1123.50,59,348,407.00
03/31/2004,10:41,1123.25,1123.50,1122.75,1123.00,79,1139,1218.00
03/31/2004,10:42,1122.75,1123.25,1122.75,1123.00,636,376,1012.00
03/31/2004,10:43,1123.00,1123.25,1122.75,1123.25,576,88,664.00
03/31/2004,10:44,1123.00,1123.25,1122.50,1122.50,66,988,1054.00
03/31/2004,10:45,1122.50,1123.00,1122.50,1122.75,620,362,982.00
03/31/2004,10:46,1122.75,1123.00,1122.50,1122.75,441,655,1096.00
03/31/2004,10:47,1123.00,1123.25,1122.75,1123.00,476,133,609.00
03/31/2004,10:48,1123.00,1123.00,1122.75,1122.75,0,42,42.00
03/31/2004,10:49,1122.75,1123.25,1122.75,1123.25,178,506,684.00
03/31/2004,10:50,1123.25,1123.25,1123.00,1123.00,40,34,74.00
03/31/2004,10:51,1123.00,1123.25,1123.00,1123.25,446,99,545.00
03/31/2004,10:52,1123.25,1123.50,1123.00,1123.50,297,36,333.00
03/31/2004,10:53,1123.50,1123.50,1123.25,1123.50,192,48,240.00
03/31/2004,10:54,1123.50,1123.50,1123.25,1123.50,29,7,36.00
03/31/2004,10:55,1123.50,1123.50,1123.25,1123.50,198,28,226.00
03/31/2004,10:56,1123.50,1123.75,1123.25,1123.50,512,107,619.00
03/31/2004,10:57,1123.50,1123.50,1123.25,1123.50,177,6,183.00
03/31/2004,10:58,1123.50,1123.50,1123.25,1123.50,286,8,294.00
03/31/2004,10:59,1123.50,1123.50,1123.00,1123.00,12,294,306.00
03/31/2004,11:00,1123.00,1123.50,1123.00,1123.50,246,50,296.00
03/31/2004,11:01,1123.50,1123.50,1123.00,1123.25,104,358,462.00
03/31/2004,11:02,1123.00,1123.50,1123.00,1123.50,429,130,559.00
03/31/2004,11:03,1123.50,1123.75,1123.25,1123.75,632,27,659.00
03/31/2004,11:04,1123.75,1124.00,1123.25,1123.50,644,314,958.00
03/31/2004,11:05,1123.50,1123.75,1123.25,1123.50,337,66,403.00
03/31/2004,11:06,1123.50,1123.75,1123.25,1123.50,54,195,249.00
03/31/2004,11:07,1123.50,1124.00,1123.50,1124.00,608,6,614.00
03/31/2004,11:08,1124.00,1124.50,1124.00,1124.25,1469,1021,2490.00
03/31/2004,11:09,1124.25,1124.50,1124.00,1124.50,316,255,571.00
03/31/2004,11:10,1124.50,1124.50,1124.00,1124.25,257,158,415.00
03/31/2004,11:11,1124.25,1124.25,1123.75,1123.75,87,772,859.00
03/31/2004,11:12,1123.75,1124.00,1123.50,1123.75,203,499,702.00
03/31/2004,11:13,1123.75,1124.00,1123.50,1123.50,14,261,275.00
03/31/2004,11:14,1123.75,1123.75,1123.25,1123.50,244,580,824.00
03/31/2004,11:15,1123.50,1124.00,1123.50,1123.75,470,53,523.00
03/31/2004,11:16,1123.75,1124.25,1123.75,1124.00,101,174,275.00
03/31/2004,11:17,1124.25,1124.25,1124.00,1124.00,231,13,244.00
03/31/2004,11:18,1124.25,1124.25,1124.00,1124.00,215,34,249.00
03/31/2004,11:19,1124.25,1125.00,1124.25,1124.50,2753,558,3311.00
03/31/2004,11:20,1124.75,1126.25,1124.50,1125.75,5445,1975,7420.00
03/31/2004,11:21,1125.75,1125.75,1124.50,1124.75,782,3006,3788.00
03/31/2004,11:22,1124.75,1125.25,1124.75,1124.75,1107,554,1661.00
03/31/2004,11:23,1125.00,1125.00,1124.50,1124.50,134,338,472.00
03/31/2004,11:24,1124.50,1125.00,1124.50,1124.75,139,140,279.00
03/31/2004,11:25,1125.00,1125.00,1124.50,1124.50,32,340,372.00
03/31/2004,11:26,1124.50,1124.75,1124.50,1124.75,149,74,223.00
03/31/2004,11:27,1124.50,1124.75,1124.50,1124.50,195,35,230.00
03/31/2004,11:28,1124.75,1125.00,1124.75,1125.00,319,4,323.00
03/31/2004,11:29,1125.00,1125.00,1124.75,1125.00,330,203,533.00
03/31/2004,11:30,1125.00,1125.00,1124.50,1124.50,87,700,787.00
03/31/2004,11:31,1124.50,1124.75,1124.50,1124.50,17,19,36.00
03/31/2004,11:32,1124.50,1124.75,1124.50,1124.75,50,39,89.00
03/31/2004,11:33,1124.75,1125.00,1124.50,1125.00,736,39,775.00
03/31/2004,11:34,1125.00,1125.25,1124.75,1125.00,226,126,352.00
03/31/2004,11:35,1125.00,1125.25,1124.75,1124.75,29,1159,1188.00
03/31/2004,11:36,1124.75,1125.00,1124.75,1125.00,35,182,217.00
03/31/2004,11:37,1124.75,1124.75,1124.00,1124.25,430,2110,2540.00
03/31/2004,11:38,1124.25,1124.50,1124.00,1124.50,570,493,1063.00
03/31/2004,11:39,1124.25,1124.50,1124.25,1124.25,5,23,28.00
03/31/2004,11:40,1124.25,1124.50,1124.25,1124.25,9,19,28.00
03/31/2004,11:41,1124.25,1124.50,1124.25,1124.25,33,277,310.00
03/31/2004,11:42,1124.25,1124.50,1124.25,1124.25,3,158,161.00
03/31/2004,11:43,1124.25,1124.50,1124.00,1124.50,161,49,210.00
03/31/2004,11:44,1124.25,1124.50,1124.25,1124.50,39,24,63.00
03/31/2004,11:45,1124.25,1124.50,1124.25,1124.25,5,115,120.00
03/31/2004,11:46,1124.25,1124.50,1124.00,1124.25,70,66,136.00
03/31/2004,11:47,1124.25,1124.25,1124.00,1124.00,99,663,762.00
03/31/2004,11:48,1124.00,1124.25,1123.75,1124.00,447,58,505.00
03/31/2004,11:49,1124.00,1124.50,1124.00,1124.50,314,103,417.00
03/31/2004,11:50,1124.25,1124.50,1124.25,1124.50,45,6,51.00
03/31/2004,11:51,1124.50,1124.50,1124.25,1124.25,133,406,539.00
03/31/2004,11:52,1124.25,1124.50,1124.00,1124.25,47,141,188.00
03/31/2004,11:53,1124.50,1124.50,1124.25,1124.50,61,9,70.00
03/31/2004,11:54,1124.50,1124.75,1124.50,1124.75,536,53,589.00
03/31/2004,11:55,1124.75,1124.75,1124.25,1124.50,21,573,594.00
03/31/2004,11:56,1124.50,1124.75,1124.25,1124.75,467,14,481.00
03/31/2004,11:57,1124.75,1124.75,1124.50,1124.75,17,120,137.00
03/31/2004,11:58,1124.75,1124.75,1124.50,1124.50,18,5,23.00
03/31/2004,11:59,1124.50,1124.50,1124.25,1124.50,154,860,1014.00
03/31/2004,12:00,1124.50,1124.50,1124.50,1124.50,81,0,81.00
03/31/2004,12:01,1124.25,1124.50,1123.75,1123.75,79,1871,1950.00
03/31/2004,12:02,1123.75,1124.25,1123.75,1123.75,387,453,840.00
03/31/2004,12:03,1123.75,1123.75,1123.50,1123.75,20,552,572.00
03/31/2004,12:04,1123.75,1124.25,1123.75,1124.00,403,295,698.00
03/31/2004,12:05,1124.25,1124.25,1123.75,1123.75,4,246,250.00
03/31/2004,12:06,1124.00,1124.25,1123.75,1124.25,206,6,212.00
03/31/2004,12:07,1124.25,1124.50,1124.25,1124.25,544,26,570.00
03/31/2004,12:08,1124.25,1124.50,1124.00,1124.50,347,61,408.00
03/31/2004,12:09,1124.50,1124.75,1124.25,1124.75,295,10,305.00
03/31/2004,12:10,1124.75,1124.75,1124.50,1124.75,68,20,88.00
03/31/2004,12:11,1124.50,1124.75,1124.50,1124.75,12,10,22.00
03/31/2004,12:12,1124.75,1124.75,1124.50,1124.75,34,11,45.00
03/31/2004,12:13,1124.50,1124.75,1124.50,1124.75,192,18,210.00
03/31/2004,12:14,1124.75,1125.00,1124.50,1125.00,284,9,293.00
03/31/2004,12:15,1125.00,1125.00,1124.75,1125.00,221,11,232.00
03/31/2004,12:16,1124.75,1125.25,1124.75,1124.75,118,151,269.00
03/31/2004,12:17,1125.00,1125.00,1124.50,1124.75,456,241,697.00
03/31/2004,12:18,1125.00,1125.25,1124.75,1125.00,558,81,639.00
03/31/2004,12:19,1125.00,1125.25,1124.50,1124.75,121,639,760.00
03/31/2004,12:20,1125.00,1125.00,1124.75,1125.00,33,8,41.00
03/31/2004,12:21,1124.75,1125.00,1124.75,1125.00,71,12,83.00
03/31/2004,12:22,1125.00,1125.00,1124.75,1124.75,31,38,69.00
03/31/2004,12:23,1124.75,1124.75,1124.50,1124.50,6,540,546.00
03/31/2004,12:24,1124.50,1125.25,1124.50,1125.00,758,94,852.00
03/31/2004,12:25,1125.25,1125.50,1124.75,1125.00,235,372,607.00
03/31/2004,12:26,1125.00,1125.00,1124.50,1124.50,137,491,628.00
03/31/2004,12:27,1124.75,1124.75,1124.50,1124.50,13,940,953.00
03/31/2004,12:28,1124.50,1124.50,1124.25,1124.50,261,408,669.00
03/31/2004,12:29,1124.50,1124.50,1124.25,1124.50,196,1,197.00
03/31/2004,12:30,1124.50,1124.50,1124.50,1124.50,110,0,110.00
03/31/2004,12:31,1124.75,1124.75,1124.50,1124.50,30,325,355.00
03/31/2004,12:32,1124.50,1124.75,1124.50,1124.50,2,181,183.00
03/31/2004,12:33,1124.50,1124.75,1124.25,1124.50,108,112,220.00
03/31/2004,12:34,1124.50,1124.50,1124.25,1124.50,27,71,98.00
03/31/2004,12:35,1124.25,1124.50,1124.25,1124.50,18,43,61.00
03/31/2004,12:36,1124.50,1124.75,1124.50,1124.50,137,215,352.00
03/31/2004,12:37,1124.50,1124.50,1124.00,1124.00,14,738,752.00
03/31/2004,12:38,1124.00,1124.25,1123.75,1123.75,50,1911,1961.00
03/31/2004,12:39,1123.75,1123.75,1123.25,1123.50,81,919,1000.00
03/31/2004,12:40,1123.25,1123.50,1122.75,1123.00,583,2131,2714.00
03/31/2004,12:41,1123.00,1123.00,1122.75,1123.00,113,311,424.00
03/31/2004,12:42,1122.75,1123.25,1122.50,1123.25,505,696,1201.00
03/31/2004,12:43,1123.25,1123.25,1122.75,1122.75,114,949,1063.00
03/31/2004,12:44,1122.75,1122.75,1122.00,1122.25,1008,2422,3430.00
03/31/2004,12:45,1122.50,1122.75,1122.25,1122.50,800,212,1012.00
03/31/2004,12:46,1122.50,1122.75,1122.25,1122.50,558,63,621.00
03/31/2004,12:47,1122.75,1122.75,1122.50,1122.75,32,8,40.00
03/31/2004,12:48,1122.50,1122.75,1122.50,1122.50,22,330,352.00
03/31/2004,12:49,1122.50,1123.00,1122.50,1123.00,503,867,1370.00
03/31/2004,12:50,1123.00,1123.00,1122.75,1123.00,106,183,289.00
03/31/2004,12:51,1123.00,1123.50,1122.75,1123.50,1522,334,1856.00
03/31/2004,12:52,1123.50,1123.75,1123.25,1123.25,606,202,808.00
03/31/2004,12:53,1123.25,1123.50,1123.00,1123.00,51,510,561.00
03/31/2004,12:54,1123.00,1123.50,1122.75,1123.25,432,994,1426.00
03/31/2004,12:55,1123.50,1123.50,1123.00,1123.00,344,209,553.00
03/31/2004,12:56,1123.25,1123.25,1122.75,1123.00,305,254,559.00
03/31/2004,12:57,1123.00,1123.25,1122.50,1122.50,207,2682,2889.00
03/31/2004,12:58,1122.50,1123.25,1122.00,1123.25,3322,1305,4627.00
03/31/2004,12:59,1123.00,1123.25,1122.75,1123.00,198,722,920.00
03/31/2004,13:00,1123.00,1123.00,1122.25,1122.50,450,798,1248.00
03/31/2004,13:01,1122.50,1123.00,1122.50,1123.00,498,102,600.00
03/31/2004,13:02,1123.00,1123.25,1122.75,1123.25,547,7,554.00
03/31/2004,13:03,1123.25,1123.25,1123.00,1123.25,33,57,90.00
03/31/2004,13:04,1123.00,1123.75,1123.00,1123.75,862,50,912.00
03/31/2004,13:05,1123.50,1124.00,1123.50,1124.00,1015,57,1072.00
03/31/2004,13:06,1124.00,1124.00,1123.75,1124.00,316,38,354.00
03/31/2004,13:07,1124.00,1124.25,1123.75,1124.25,1574,1081,2655.00
03/31/2004,13:08,1124.00,1124.50,1124.00,1124.00,1607,414,2021.00
03/31/2004,13:09,1124.00,1124.25,1124.00,1124.25,705,88,793.00
03/31/2004,13:10,1124.00,1124.25,1124.00,1124.00,1,397,398.00
03/31/2004,13:11,1124.00,1124.25,1123.75,1124.00,157,250,407.00
03/31/2004,13:12,1124.00,1124.50,1123.75,1123.75,413,1211,1624.00
03/31/2004,13:13,1123.75,1124.50,1123.75,1124.50,993,132,1125.00
03/31/2004,13:14,1124.50,1124.75,1124.25,1124.25,756,431,1187.00
03/31/2004,13:15,1124.25,1124.50,1124.25,1124.50,68,513,581.00
03/31/2004,13:16,1124.25,1124.75,1124.25,1124.50,174,189,363.00
03/31/2004,13:17,1124.50,1124.75,1124.25,1124.25,47,168,215.00
03/31/2004,13:18,1124.25,1124.75,1124.25,1124.50,106,202,308.00
03/31/2004,13:19,1124.50,1124.75,1124.25,1124.25,245,73,318.00
03/31/2004,13:20,1124.50,1125.25,1124.50,1124.75,1590,409,1999.00
03/31/2004,13:21,1125.00,1125.00,1124.75,1124.75,13,220,233.00
03/31/2004,13:22,1125.00,1125.25,1125.00,1125.00,700,25,725.00
03/31/2004,13:23,1125.25,1126.00,1125.00,1126.00,2070,240,2310.00
03/31/2004,13:24,1126.00,1126.50,1125.75,1126.25,3979,946,4925.00
03/31/2004,13:25,1126.50,1126.50,1126.00,1126.00,1034,582,1616.00
03/31/2004,13:26,1126.25,1126.50,1125.75,1126.00,935,565,1500.00
03/31/2004,13:27,1126.00,1126.50,1125.75,1126.00,1297,1324,2621.00
03/31/2004,13:28,1126.00,1126.25,1125.75,1126.00,211,422,633.00
03/31/2004,13:29,1126.00,1126.00,1125.75,1126.00,61,126,187.00
03/31/2004,13:30,1126.00,1126.25,1125.75,1126.00,483,274,757.00
03/31/2004,13:31,1126.00,1127.75,1125.75,1127.25,8540,3250,11790.00
03/31/2004,13:32,1127.25,1127.25,1126.75,1127.25,1896,805,2701.00
03/31/2004,13:33,1127.25,1128.50,1127.00,1127.75,4660,2260,6920.00
03/31/2004,13:34,1128.00,1128.50,1127.75,1127.75,2289,1642,3931.00
03/31/2004,13:35,1127.75,1128.00,1127.25,1127.75,1142,1248,2390.00
03/31/2004,13:36,1127.75,1128.00,1127.25,1127.25,119,845,964.00
03/31/2004,13:37,1127.50,1127.50,1126.75,1127.00,897,1297,2194.00
03/31/2004,13:38,1127.00,1127.75,1126.75,1127.50,1724,1190,2914.00
03/31/2004,13:39,1127.75,1127.75,1127.25,1127.25,265,399,664.00
03/31/2004,13:40,1127.25,1128.25,1127.25,1127.75,1475,1900,3375.00
03/31/2004,13:41,1127.50,1127.75,1127.25,1127.75,409,370,779.00
03/31/2004,13:42,1127.50,1128.25,1127.50,1128.00,1059,1290,2349.00
03/31/2004,13:43,1128.25,1128.50,1127.50,1127.75,1402,2587,3989.00
03/31/2004,13:44,1128.00,1128.25,1127.25,1127.25,818,1787,2605.00
03/31/2004,13:45,1127.25,1128.00,1127.25,1128.00,337,247,584.00
03/31/2004,13:46,1127.75,1128.25,1127.50,1128.00,2285,1568,3853.00
03/31/2004,13:47,1127.75,1128.50,1127.75,1128.50,1356,153,1509.00
03/31/2004,13:48,1128.50,1128.75,1128.00,1128.50,1688,1944,3632.00
03/31/2004,13:49,1128.50,1128.75,1128.25,1128.50,935,864,1799.00
03/31/2004,13:50,1128.75,1129.75,1128.75,1129.00,6248,2386,8634.00
03/31/2004,13:51,1128.75,1129.50,1128.75,1129.25,1465,547,2012.00
03/31/2004,13:52,1129.25,1129.75,1129.00,1129.25,950,1270,2220.00
03/31/2004,13:53,1129.25,1129.50,1129.00,1129.25,240,722,962.00
03/31/2004,13:54,1129.25,1129.25,1129.00,1129.00,400,611,1011.00
03/31/2004,13:55,1129.00,1129.25,1128.75,1128.75,118,985,1103.00
03/31/2004,13:56,1129.00,1129.75,1128.75,1129.50,2350,1037,3387.00
03/31/2004,13:57,1129.25,1129.50,1129.00,1129.00,320,997,1317.00
03/31/2004,13:58,1129.25,1129.25,1128.50,1128.50,447,1279,1726.00
03/31/2004,13:59,1128.50,1129.00,1128.50,1128.75,1522,153,1675.00
03/31/2004,14:00,1128.75,1129.00,1128.75,1128.75,931,34,965.00
03/31/2004,14:01,1129.00,1129.25,1128.50,1128.75,1015,1190,2205.00
03/31/2004,14:02,1128.50,1129.00,1128.50,1128.75,1086,1233,2319.00
03/31/2004,14:03,1128.75,1128.75,1128.00,1128.25,87,1362,1449.00
03/31/2004,14:04,1128.25,1128.50,1127.75,1128.00,3812,1270,5082.00
03/31/2004,14:05,1128.00,1128.25,1127.25,1127.25,799,3263,4062.00
03/31/2004,14:06,1127.25,1127.50,1126.75,1127.25,1207,3492,4699.00
03/31/2004,14:07,1127.25,1127.50,1127.00,1127.00,1502,919,2421.00
03/31/2004,14:08,1127.00,1127.75,1127.00,1127.25,1771,299,2070.00
03/31/2004,14:09,1127.25,1127.25,1126.75,1127.00,766,1610,2376.00
03/31/2004,14:10,1127.25,1127.75,1127.00,1127.75,707,50,757.00
03/31/2004,14:11,1127.75,1128.00,1127.50,1127.75,2000,887,2887.00
03/31/2004,14:12,1127.75,1128.00,1127.75,1128.00,45,192,237.00
03/31/2004,14:13,1128.00,1128.25,1127.75,1127.75,467,486,953.00
03/31/2004,14:14,1127.75,1128.00,1127.75,1127.75,741,115,856.00
03/31/2004,14:15,1128.00,1128.00,1127.25,1127.50,292,1510,1802.00
03/31/2004,14:16,1127.50,1128.00,1127.25,1127.75,500,208,708.00
03/31/2004,14:17,1128.00,1128.00,1127.25,1127.75,665,1077,1742.00
03/31/2004,14:18,1127.75,1127.75,1127.50,1127.50,3,340,343.00
03/31/2004,14:19,1127.50,1128.00,1127.50,1128.00,908,89,997.00
03/31/2004,14:20,1127.75,1128.00,1127.00,1127.00,326,2160,2486.00
03/31/2004,14:21,1127.00,1128.00,1127.00,1127.75,993,279,1272.00
03/31/2004,14:22,1127.75,1128.00,1127.50,1127.50,318,1130,1448.00
03/31/2004,14:23,1127.50,1127.75,1127.50,1127.50,153,729,882.00
03/31/2004,14:24,1127.50,1127.75,1127.25,1127.75,649,375,1024.00
03/31/2004,14:25,1127.75,1128.00,1126.75,1127.00,1290,4138,5428.00
03/31/2004,14:26,1127.25,1127.25,1126.00,1126.25,904,4822,5726.00
03/31/2004,14:27,1126.00,1126.50,1125.25,1125.25,1618,4780,6398.00
03/31/2004,14:28,1125.50,1125.50,1125.00,1125.25,1887,2420,4307.00
03/31/2004,14:29,1125.25,1125.25,1124.50,1124.75,877,3340,4217.00
03/31/2004,14:30,1124.75,1125.25,1124.50,1125.25,2015,1248,3263.00
03/31/2004,14:31,1125.25,1125.25,1124.25,1124.50,2725,3931,6656.00
03/31/2004,14:32,1124.50,1125.25,1124.25,1125.25,3382,1729,5111.00
03/31/2004,14:33,1125.25,1125.50,1125.00,1125.50,421,858,1279.00
03/31/2004,14:34,1125.25,1126.00,1125.25,1125.75,2512,407,2919.00
03/31/2004,14:35,1126.00,1126.25,1125.50,1126.00,1621,718,2339.00
03/31/2004,14:36,1126.00,1126.50,1125.75,1126.25,1738,728,2466.00
03/31/2004,14:37,1126.25,1127.00,1126.25,1126.50,1463,1952,3415.00
03/31/2004,14:38,1126.75,1126.75,1126.00,1126.50,388,1065,1453.00
03/31/2004,14:39,1126.50,1126.50,1125.50,1125.75,892,2071,2963.00
03/31/2004,14:40,1125.75,1126.25,1125.50,1126.00,375,586,961.00
03/31/2004,14:41,1126.00,1126.50,1125.50,1126.50,1496,795,2291.00
03/31/2004,14:42,1126.50,1126.75,1126.25,1126.50,1047,1243,2290.00
03/31/2004,14:43,1126.50,1126.50,1125.50,1125.50,1451,2075,3526.00
03/31/2004,14:44,1125.50,1126.00,1125.50,1125.75,1840,807,2647.00
03/31/2004,14:45,1125.75,1126.00,1125.50,1125.75,429,663,1092.00
03/31/2004,14:46,1125.50,1126.00,1125.50,1125.75,824,166,990.00
03/31/2004,14:47,1125.75,1126.25,1125.75,1126.00,747,480,1227.00
03/31/2004,14:48,1126.00,1126.25,1125.75,1126.00,447,203,650.00
03/31/2004,14:49,1126.00,1126.00,1125.75,1126.00,513,541,1054.00
03/31/2004,14:50,1126.00,1126.00,1125.50,1125.75,544,1522,2066.00
03/31/2004,14:51,1126.00,1126.00,1125.75,1126.00,1358,656,2014.00
03/31/2004,14:52,1126.00,1126.25,1125.75,1126.00,786,797,1583.00
03/31/2004,14:53,1126.00,1126.00,1125.75,1125.75,174,1085,1259.00
03/31/2004,14:54,1125.75,1125.75,1125.50,1125.50,501,294,795.00
03/31/2004,14:55,1125.50,1125.75,1124.75,1125.00,524,3477,4001.00
03/31/2004,14:56,1125.00,1125.25,1124.50,1124.50,552,1888,2440.00
03/31/2004,14:57,1124.50,1124.75,1124.25,1124.50,3049,2750,5799.00
03/31/2004,14:58,1124.50,1124.50,1124.00,1124.25,979,2784,3763.00
03/31/2004,14:59,1124.00,1124.75,1124.00,1124.75,2342,3467,5809.00
03/31/2004,15:00,1124.75,1124.75,1124.25,1124.50,1236,2635,3871.00
03/31/2004,15:01,1124.50,1124.75,1124.00,1124.50,3366,5154,8520.00
03/31/2004,15:02,1124.50,1124.75,1124.50,1124.75,511,313,824.00
03/31/2004,15:03,1124.75,1125.00,1124.50,1125.00,1249,354,1603.00
03/31/2004,15:04,1125.00,1125.25,1124.75,1125.00,2891,1208,4099.00
03/31/2004,15:05,1125.00,1125.25,1124.75,1124.75,241,768,1009.00
03/31/2004,15:06,1124.75,1125.25,1124.75,1125.00,817,1107,1924.00
03/31/2004,15:07,1125.00,1125.25,1124.75,1124.75,366,460,826.00
03/31/2004,15:08,1125.00,1125.50,1125.00,1125.50,2462,98,2560.00
03/31/2004,15:09,1125.50,1126.00,1125.25,1125.75,2479,745,3224.00
03/31/2004,15:10,1125.75,1126.00,1125.50,1125.75,696,287,983.00
03/31/2004,15:11,1126.00,1126.50,1125.75,1126.00,3320,322,3642.00
03/31/2004,15:12,1126.25,1126.75,1126.00,1126.00,1458,1362,2820.00
03/31/2004,15:13,1126.00,1126.25,1125.75,1126.25,486,1028,1514.00
03/31/2004,15:14,1126.25,1126.50,1126.00,1126.25,877,331,1208.00
03/31/2004,15:15,1126.25,1127.75,1126.25,1127.50,3644,1346,4990.00
03/31/2004,15:16,1127.50,1127.75,1127.50,1127.75,14,41,55.00
03/31/2004,15:31,1127.25,1127.50,1127.00,1127.00,320,275,595.00
03/31/2004,15:32,1127.25,1127.25,1127.00,1127.25,232,1,233.00
03/31/2004,15:33,1127.25,1127.50,1127.25,1127.25,32,3,35.00
03/31/2004,15:34,1127.50,1127.50,1127.25,1127.25,31,6,37.00
03/31/2004,15:35,1127.25,1127.50,1127.25,1127.50,269,10,279.00
03/31/2004,15:36,1127.50,1128.00,1127.50,1127.75,98,17,115.00
03/31/2004,15:37,1128.00,1128.00,1127.75,1127.75,1,149,150.00
03/31/2004,15:38,1127.50,1127.50,1127.50,1127.50,0,4,4.00
03/31/2004,15:39,1127.75,1127.75,1127.50,1127.75,2,1,3.00
03/31/2004,15:40,1127.75,1127.75,1127.50,1127.50,3,9,12.00
03/31/2004,15:41,1127.50,1127.50,1127.50,1127.50,0,114,114.00
03/31/2004,15:42,1127.50,1127.50,1127.50,1127.50,0,17,17.00
03/31/2004,15:43,1127.50,1127.50,1127.25,1127.25,0,6,6.00
03/31/2004,15:44,1127.50,1127.50,1127.50,1127.50,2,0,2.00
03/31/2004,15:45,1127.50,1127.50,1127.50,1127.50,84,0,84.00
03/31/2004,15:46,1127.25,1127.25,1127.25,1127.25,0,1,1.00
03/31/2004,15:47,1127.25,1127.25,1127.25,1127.25,0,6,6.00
03/31/2004,15:48,1127.25,1127.25,1127.25,1127.25,0,106,106.00
03/31/2004,15:49,1127.25,1127.25,1127.00,1127.25,6,156,162.00
03/31/2004,15:50,1127.25,1127.25,1127.00,1127.00,20,202,222.00
03/31/2004,15:51,1127.00,1127.00,1127.00,1127.00,0,36,36.00
03/31/2004,15:52,1127.00,1127.00,1127.00,1127.00,0,2,2.00
03/31/2004,15:53,1127.25,1127.25,1127.25,1127.25,196,0,196.00
03/31/2004,15:54,1127.25,1127.25,1127.25,1127.25,1,0,1.00
03/31/2004,15:56,1127.25,1127.25,1127.25,1127.25,8,0,8.00
03/31/2004,15:57,1127.00,1127.00,1127.00,1127.00,0,50,50.00
03/31/2004,15:58,1127.00,1127.25,1127.00,1127.25,3,25,28.00
03/31/2004,15:59,1127.00,1127.00,1127.00,1127.00,0,226,226.00
03/31/2004,16:00,1127.00,1127.00,1126.50,1126.75,93,261,354.00
03/31/2004,17:01,1126.75,1127.00,1126.50,1126.75,60,26,86.00
03/31/2004,17:02,1127.00,1127.00,1127.00,1127.00,11,0,11.00
03/31/2004,17:03,1127.00,1127.25,1127.00,1127.25,39,0,39.00
03/31/2004,17:04,1127.50,1127.50,1127.50,1127.50,58,0,58.00
03/31/2004,17:05,1127.25,1127.50,1127.25,1127.50,25,2,27.00
03/31/2004,17:07,1127.50,1127.50,1127.50,1127.50,1,0,1.00
03/31/2004,17:08,1127.50,1127.50,1127.50,1127.50,2,0,2.00
03/31/2004,17:09,1127.75,1127.75,1127.75,1127.75,113,0,113.00
03/31/2004,17:10,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/31/2004,17:13,1127.75,1127.75,1127.50,1127.50,15,2,17.00
03/31/2004,17:14,1127.50,1127.75,1127.50,1127.75,14,1,15.00
03/31/2004,17:15,1127.75,1127.75,1127.75,1127.75,8,0,8.00
03/31/2004,17:16,1127.50,1127.50,1127.50,1127.50,0,13,13.00
03/31/2004,17:17,1127.50,1127.50,1127.50,1127.50,0,9,9.00
03/31/2004,17:18,1127.50,1127.50,1127.50,1127.50,0,6,6.00
03/31/2004,17:19,1127.50,1128.00,1127.50,1128.00,9,2,11.00
03/31/2004,17:20,1127.50,1127.50,1127.50,1127.50,0,2,2.00
03/31/2004,17:21,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/31/2004,17:22,1127.50,1127.75,1127.50,1127.50,2,7,9.00
03/31/2004,17:24,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/31/2004,17:25,1127.25,1127.25,1127.25,1127.25,0,10,10.00
03/31/2004,17:32,1127.25,1127.25,1127.25,1127.25,0,5,5.00
03/31/2004,17:33,1127.25,1127.25,1127.25,1127.25,0,1,1.00
03/31/2004,17:34,1127.25,1127.25,1127.00,1127.25,1,6,7.00
03/31/2004,17:35,1127.25,1127.25,1127.25,1127.25,1,0,1.00
03/31/2004,17:37,1127.25,1127.25,1127.25,1127.25,4,0,4.00
03/31/2004,17:38,1127.25,1127.25,1127.25,1127.25,3,0,3.00
03/31/2004,17:39,1127.25,1127.25,1127.25,1127.25,1,0,1.00
03/31/2004,17:40,1127.50,1127.50,1127.50,1127.50,1,0,1.00
03/31/2004,17:41,1127.50,1127.50,1127.50,1127.50,22,0,22.00
03/31/2004,17:42,1127.50,1127.50,1127.50,1127.50,1,0,1.00
03/31/2004,17:44,1127.75,1127.75,1127.75,1127.75,5,0,5.00
03/31/2004,17:45,1127.50,1127.50,1127.50,1127.50,0,11,11.00
03/31/2004,17:46,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/31/2004,17:51,1127.50,1127.50,1127.50,1127.50,0,15,15.00
03/31/2004,17:52,1127.50,1127.50,1127.50,1127.50,0,2,2.00
03/31/2004,17:53,1127.75,1127.75,1127.75,1127.75,5,0,5.00
03/31/2004,17:54,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/31/2004,17:59,1127.75,1127.75,1127.75,1127.75,11,0,11.00
03/31/2004,18:00,1127.75,1127.75,1127.75,1127.75,1,0,1.00
03/31/2004,18:01,1127.75,1127.75,1127.75,1127.75,1,0,1.00
03/31/2004,18:05,1127.75,1127.75,1127.75,1127.75,9,0,9.00
03/31/2004,18:06,1127.50,1127.50,1127.50,1127.50,0,17,17.00
03/31/2004,18:11,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/31/2004,18:12,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/31/2004,18:13,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/31/2004,18:15,1127.25,1127.25,1127.25,1127.25,0,9,9.00
03/31/2004,18:16,1127.50,1127.50,1127.50,1127.50,10,0,10.00
03/31/2004,18:25,1127.25,1127.25,1127.25,1127.25,0,1,1.00
03/31/2004,18:26,1127.50,1127.50,1127.50,1127.50,1,0,1.00
03/31/2004,18:27,1127.25,1128.00,1127.25,1128.00,100,2,102.00
03/31/2004,18:28,1127.50,1127.75,1127.50,1127.75,7,1,8.00
03/31/2004,18:30,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/31/2004,18:32,1127.50,1127.50,1127.50,1127.50,0,3,3.00
03/31/2004,18:33,1127.50,1127.50,1127.50,1127.50,0,5,5.00
03/31/2004,18:35,1127.50,1127.50,1127.50,1127.50,0,5,5.00
03/31/2004,18:39,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/31/2004,18:41,1127.50,1127.50,1127.50,1127.50,0,1,1.00
03/31/2004,18:43,1127.25,1127.25,1127.25,1127.25,0,56,56.00
03/31/2004,18:44,1127.25,1127.50,1127.25,1127.50,2,11,13.00
03/31/2004,18:45,1127.25,1127.25,1127.00,1127.00,0,3,3.00
03/31/2004,18:47,1127.25,1127.25,1127.25,1127.25,10,0,10.00
03/31/2004,18:48,1127.00,1127.00,1127.00,1127.00,0,5,5.00
03/31/2004,18:51,1127.00,1127.00,1127.00,1127.00,0,6,6.00
03/31/2004,18:52,1127.00,1127.00,1127.00,1127.00,0,108,108.00
03/31/2004,18:53,1127.00,1127.00,1127.00,1127.00,0,97,97.00
03/31/2004,18:54,1126.75,1126.75,1126.75,1126.75,0,42,42.00
03/31/2004,18:55,1126.75,1126.75,1126.50,1126.50,0,26,26.00
03/31/2004,18:56,1126.50,1126.50,1126.50,1126.50,0,115,115.00
03/31/2004,18:57,1126.25,1126.25,1126.25,1126.25,0,8,8.00
03/31/2004,18:58,1126.25,1126.25,1126.25,1126.25,0,110,110.00
03/31/2004,18:59,1126.25,1126.25,1126.25,1126.25,0,10,10.00
03/31/2004,19:00,1126.25,1126.25,1126.25,1126.25,0,12,12.00
03/31/2004,19:01,1126.25,1126.25,1126.25,1126.25,0,3,3.00
03/31/2004,19:03,1126.25,1126.25,1126.25,1126.25,0,2,2.00
03/31/2004,19:04,1126.00,1126.25,1126.00,1126.25,1,1,2.00
03/31/2004,19:05,1126.25,1126.25,1126.25,1126.25,2,0,2.00
03/31/2004,19:06,1126.25,1126.25,1126.25,1126.25,35,0,35.00
03/31/2004,19:07,1126.50,1126.50,1126.50,1126.50,9,0,9.00
03/31/2004,19:09,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/31/2004,19:11,1126.25,1126.25,1126.25,1126.25,0,54,54.00
03/31/2004,19:12,1126.25,1126.25,1126.25,1126.25,0,6,6.00
03/31/2004,19:19,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/31/2004,19:20,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/31/2004,19:24,1126.25,1126.50,1126.25,1126.50,10,2,12.00
03/31/2004,19:26,1126.25,1126.25,1126.25,1126.25,0,2,2.00
03/31/2004,19:27,1126.25,1126.25,1126.25,1126.25,0,2,2.00
03/31/2004,19:28,1126.25,1126.25,1126.25,1126.25,0,10,10.00
03/31/2004,19:29,1126.50,1126.50,1126.50,1126.50,13,0,13.00
03/31/2004,19:30,1126.25,1126.25,1126.25,1126.25,0,1,1.00
03/31/2004,19:32,1126.50,1126.50,1126.50,1126.50,2,0,2.00
03/31/2004,19:33,1126.50,1126.50,1126.50,1126.50,4,0,4.00
03/31/2004,19:35,1126.50,1126.50,1126.50,1126.50,5,0,5.00
03/31/2004,19:42,1126.25,1126.25,1126.25,1126.25,0,2,2.00
03/31/2004,19:46,1126.25,1126.25,1126.25,1126.25,0,7,7.00
03/31/2004,19:50,1126.50,1126.50,1126.50,1126.50,2,0,2.00
03/31/2004,19:51,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/31/2004,19:55,1126.50,1126.50,1126.50,1126.50,2,0,2.00
03/31/2004,19:57,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/31/2004,20:00,1126.25,1126.25,1126.25,1126.25,0,1,1.00
03/31/2004,20:01,1126.50,1126.50,1126.50,1126.50,1,0,1.00
03/31/2004,20:06,1126.50,1126.50,1126.50,1126.50,6,0,6.00
03/31/2004,20:07,1126.25,1126.25,1126.25,1126.25,0,33,33.00
03/31/2004,20:08,1126.25,1126.25,1126.25,1126.25,0,5,5.00
03/31/2004,20:09,1126.00,1126.00,1126.00,1126.00,0,3,3.00
03/31/2004,20:10,1126.00,1126.25,1126.00,1126.25,10,2,12.00
03/31/2004,20:11,1126.25,1126.25,1126.25,1126.25,11,0,11.00
03/31/2004,20:12,1126.25,1126.25,1126.00,1126.00,2,1,3.00
03/31/2004,20:14,1126.00,1126.00,1126.00,1126.00,0,1,1.00
03/31/2004,20:20,1126.00,1126.00,1126.00,1126.00,0,2,2.00
03/31/2004,20:22,1126.00,1126.00,1126.00,1126.00,0,30,30.00
03/31/2004,20:23,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/31/2004,20:28,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/31/2004,20:30,1126.25,1126.25,1126.25,1126.25,1,0,1.00
03/31/2004,20:33,1126.00,1126.00,1126.00,1126.00,0,126,126.00
03/31/2004,20:34,1126.00,1126.00,1125.25,1125.25,7,346,353.00
03/31/2004,20:35,1125.50,1125.50,1125.50,1125.50,35,0,35.00
03/31/2004,20:36,1125.50,1125.50,1125.50,1125.50,48,0,48.00
03/31/2004,20:37,1125.50,1125.50,1125.50,1125.50,9,0,9.00
03/31/2004,20:38,1125.25,1125.25,1125.25,1125.25,0,104,104.00
03/31/2004,20:40,1125.50,1125.50,1125.50,1125.50,3,0,3.00
03/31/2004,20:41,1125.50,1125.50,1125.50,1125.50,7,0,7.00
03/31/2004,20:42,1125.50,1125.50,1125.50,1125.50,50,0,50.00
03/31/2004,20:43,1125.50,1125.50,1125.50,1125.50,34,0,34.00
03/31/2004,20:44,1125.50,1125.50,1125.50,1125.50,14,0,14.00
03/31/2004,20:52,1125.25,1125.50,1125.25,1125.50,2,2,4.00
03/31/2004,20:53,1125.50,1125.50,1125.50,1125.50,10,0,10.00
03/31/2004,20:57,1125.50,1125.50,1125.25,1125.25,3,1,4.00
03/31/2004,20:58,1125.50,1125.50,1125.25,1125.25,1,37,38.00
03/31/2004,20:59,1125.25,1125.25,1125.25,1125.25,0,15,15.00
03/31/2004,21:00,1125.25,1125.25,1125.25,1125.25,0,26,26.00
03/31/2004,21:01,1125.25,1125.25,1125.25,1125.25,0,31,31.00
03/31/2004,21:02,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/31/2004,21:03,1125.25,1125.25,1125.25,1125.25,0,5,5.00
03/31/2004,21:04,1125.25,1125.25,1125.25,1125.25,0,3,3.00
03/31/2004,21:05,1125.25,1125.25,1125.25,1125.25,0,11,11.00
03/31/2004,21:06,1125.25,1125.25,1125.25,1125.25,0,36,36.00
03/31/2004,21:07,1125.50,1125.50,1125.50,1125.50,4,0,4.00
03/31/2004,21:09,1125.50,1125.50,1125.50,1125.50,103,0,103.00
03/31/2004,21:11,1125.50,1125.50,1125.50,1125.50,11,0,11.00
03/31/2004,21:12,1125.50,1125.50,1125.50,1125.50,5,0,5.00
03/31/2004,21:13,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/31/2004,21:14,1125.50,1125.50,1125.50,1125.50,8,0,8.00
03/31/2004,21:17,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/31/2004,21:20,1125.25,1125.25,1125.25,1125.25,0,1,1.00
03/31/2004,21:21,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/31/2004,21:22,1125.25,1125.25,1125.25,1125.25,0,4,4.00
03/31/2004,21:26,1125.50,1125.50,1125.50,1125.50,3,0,3.00
03/31/2004,21:27,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/31/2004,21:28,1125.50,1125.50,1125.50,1125.50,8,0,8.00
03/31/2004,21:29,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/31/2004,21:32,1125.50,1125.50,1125.50,1125.50,33,0,33.00
03/31/2004,21:33,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/31/2004,21:34,1125.50,1125.50,1125.50,1125.50,3,0,3.00
03/31/2004,21:35,1125.50,1125.50,1125.50,1125.50,5,0,5.00
03/31/2004,21:38,1125.50,1125.50,1125.50,1125.50,1,0,1.00
03/31/2004,21:40,1125.50,1125.50,1125.50,1125.50,6,0,6.00
03/31/2004,21:41,1125.50,1125.50,1125.50,1125.50,9,0,9.00
03/31/2004,21:44,1125.50,1125.50,1125.50,1125.50,7,0,7.00
03/31/2004,21:45,1125.50,1125.50,1125.50,1125.50,5,0,5.00
03/31/2004,21:46,1125.50,1125.50,1125.50,1125.50,2,0,2.00
03/31/2004,21:47,1125.75,1125.75,1125.50,1125.50,2,6,8.00
03/31/2004,21:49,1125.50,1125.50,1125.50,1125.50,0,2,2.00
03/31/2004,21:51,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/31/2004,21:57,1125.50,1125.50,1125.50,1125.50,0,13,13.00
03/31/2004,21:58,1125.50,1125.50,1125.50,1125.50,0,10,10.00
03/31/2004,22:00,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/31/2004,22:03,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/31/2004,22:15,1125.50,1125.50,1125.50,1125.50,0,4,4.00
03/31/2004,22:20,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/31/2004,22:24,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/31/2004,22:25,1125.75,1125.75,1125.75,1125.75,2,0,2.00
03/31/2004,22:26,1125.75,1125.75,1125.75,1125.75,10,0,10.00
03/31/2004,22:27,1125.75,1125.75,1125.75,1125.75,1,0,1.00
03/31/2004,22:28,1125.50,1125.50,1125.50,1125.50,0,5,5.00
03/31/2004,22:29,1125.50,1125.50,1125.25,1125.25,0,23,23.00
03/31/2004,22:31,1125.25,1125.25,1125.25,1125.25,0,3,3.00
03/31/2004,22:32,1125.50,1125.50,1125.50,1125.50,10,0,10.00
03/31/2004,22:38,1125.75,1125.75,1125.75,1125.75,25,0,25.00
03/31/2004,22:40,1125.75,1125.75,1125.75,1125.75,6,0,6.00
03/31/2004,22:45,1126.00,1126.00,1126.00,1126.00,2,0,2.00
03/31/2004,22:50,1126.00,1126.00,1126.00,1126.00,4,0,4.00
03/31/2004,22:54,1125.75,1125.75,1125.75,1125.75,0,22,22.00
03/31/2004,22:56,1125.75,1125.75,1125.75,1125.75,0,5,5.00
03/31/2004,22:58,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/31/2004,22:59,1125.75,1125.75,1125.75,1125.75,0,4,4.00
03/31/2004,23:02,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,23:05,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/31/2004,23:06,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/31/2004,23:08,1126.00,1126.00,1126.00,1126.00,10,0,10.00
03/31/2004,23:09,1126.00,1126.00,1126.00,1126.00,6,0,6.00
03/31/2004,23:13,1126.00,1126.00,1125.75,1125.75,1,1,2.00
03/31/2004,23:14,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,23:15,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,23:18,1126.00,1126.00,1126.00,1126.00,6,0,6.00
03/31/2004,23:20,1126.00,1126.25,1126.00,1126.25,6,0,6.00
03/31/2004,23:22,1125.75,1125.75,1125.75,1125.75,0,3,3.00
03/31/2004,23:25,1125.75,1125.75,1125.75,1125.75,0,1,1.00
03/31/2004,23:26,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,23:28,1125.75,1125.75,1125.75,1125.75,0,4,4.00
03/31/2004,23:30,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,23:35,1126.00,1126.00,1126.00,1126.00,11,0,11.00
03/31/2004,23:36,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,23:37,1126.00,1126.00,1126.00,1126.00,2,0,2.00
03/31/2004,23:40,1126.00,1126.00,1126.00,1126.00,4,0,4.00
03/31/2004,23:45,1126.00,1126.00,1126.00,1126.00,1,0,1.00
03/31/2004,23:47,1126.00,1126.00,1126.00,1126.00,5,0,5.00
03/31/2004,23:50,1125.75,1126.00,1125.75,1126.00,6,1,7.00
03/31/2004,23:56,1126.00,1126.00,1125.75,1125.75,25,39,64.00
03/31/2004,23:57,1126.00,1126.00,1126.00,1126.00,5,0,5.00
04/01/2004,00:02,1126.00,1126.00,1126.00,1126.00,1,0,1.00
04/01/2004,00:04,1126.00,1126.00,1126.00,1126.00,5,0,5.00
04/01/2004,00:07,1126.25,1126.25,1126.25,1126.25,16,0,16.00
04/01/2004,00:09,1126.50,1126.50,1126.50,1126.50,50,0,50.00
04/01/2004,00:12,1126.50,1126.50,1126.50,1126.50,1,0,1.00
04/01/2004,00:13,1126.25,1126.25,1126.00,1126.25,1,11,12.00
04/01/2004,00:15,1126.25,1126.25,1126.00,1126.00,6,5,11.00
04/01/2004,00:16,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/01/2004,00:17,1126.25,1126.25,1126.00,1126.00,5,1,6.00
04/01/2004,00:18,1126.00,1126.00,1126.00,1126.00,0,5,5.00
04/01/2004,00:20,1126.00,1126.00,1126.00,1126.00,0,1,1.00
04/01/2004,00:23,1125.75,1126.00,1125.75,1126.00,133,1,134.00
04/01/2004,00:28,1126.00,1126.00,1125.75,1125.75,1,2,3.00
04/01/2004,00:29,1125.75,1125.75,1125.75,1125.75,0,1,1.00
04/01/2004,00:30,1126.00,1126.00,1126.00,1126.00,2,0,2.00
04/01/2004,00:31,1126.25,1126.25,1126.00,1126.00,8,6,14.00
04/01/2004,00:34,1126.00,1126.00,1126.00,1126.00,0,1,1.00
04/01/2004,00:35,1126.25,1126.25,1126.25,1126.25,15,0,15.00
04/01/2004,00:36,1126.50,1126.75,1126.50,1126.75,39,1,40.00
04/01/2004,00:37,1126.75,1127.00,1126.75,1127.00,2,0,2.00
04/01/2004,00:38,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/01/2004,00:40,1126.75,1126.75,1126.75,1126.75,0,26,26.00
04/01/2004,00:41,1126.75,1126.75,1126.75,1126.75,0,11,11.00
04/01/2004,00:42,1126.75,1126.75,1126.75,1126.75,0,5,5.00
04/01/2004,00:43,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/01/2004,00:44,1127.00,1127.00,1127.00,1127.00,5,0,5.00
04/01/2004,00:45,1127.00,1127.25,1127.00,1127.00,33,9,42.00
04/01/2004,00:47,1126.75,1126.75,1126.75,1126.75,0,3,3.00
04/01/2004,00:48,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/01/2004,00:55,1127.00,1127.00,1126.75,1126.75,2,10,12.00
04/01/2004,01:00,1127.00,1127.00,1127.00,1127.00,4,0,4.00
04/01/2004,01:01,1127.00,1127.25,1127.00,1127.25,57,0,57.00
04/01/2004,01:02,1127.25,1127.25,1127.25,1127.25,37,0,37.00
04/01/2004,01:03,1127.25,1127.25,1127.25,1127.25,33,0,33.00
04/01/2004,01:04,1127.50,1127.50,1127.25,1127.25,41,4,45.00
04/01/2004,01:05,1127.50,1127.50,1127.50,1127.50,1,0,1.00
04/01/2004,01:06,1127.50,1127.75,1127.50,1127.75,100,0,100.00
04/01/2004,01:07,1127.50,1127.50,1127.25,1127.25,0,28,28.00
04/01/2004,01:08,1127.25,1127.25,1127.25,1127.25,0,50,50.00
04/01/2004,01:09,1127.25,1127.25,1127.00,1127.00,0,122,122.00
04/01/2004,01:10,1126.75,1127.25,1126.75,1127.00,12,5,17.00
04/01/2004,01:11,1127.00,1127.00,1127.00,1127.00,0,21,21.00
04/01/2004,01:12,1127.00,1127.00,1127.00,1127.00,0,32,32.00
04/01/2004,01:13,1127.00,1127.25,1127.00,1127.25,2,26,28.00
04/01/2004,01:14,1127.00,1127.25,1127.00,1127.00,3,19,22.00
04/01/2004,01:15,1127.00,1127.25,1127.00,1127.25,32,5,37.00
04/01/2004,01:16,1127.25,1127.25,1127.25,1127.25,15,0,15.00
04/01/2004,01:17,1127.25,1127.25,1127.25,1127.25,16,0,16.00
04/01/2004,01:18,1127.25,1127.25,1127.25,1127.25,31,0,31.00
04/01/2004,01:19,1127.25,1127.25,1127.25,1127.25,15,0,15.00
04/01/2004,01:20,1127.25,1127.50,1127.25,1127.50,45,0,45.00
04/01/2004,01:21,1127.50,1127.50,1127.50,1127.50,1,0,1.00
04/01/2004,01:22,1127.25,1127.25,1127.25,1127.25,0,15,15.00
04/01/2004,01:23,1127.25,1127.50,1127.25,1127.50,6,2,8.00
04/01/2004,01:25,1127.50,1127.50,1127.50,1127.50,18,0,18.00
04/01/2004,01:26,1127.50,1127.50,1127.50,1127.50,5,0,5.00
04/01/2004,01:27,1127.25,1127.25,1127.25,1127.25,0,16,16.00
04/01/2004,01:28,1127.25,1127.25,1127.25,1127.25,0,24,24.00
04/01/2004,01:29,1127.00,1127.00,1127.00,1127.00,0,42,42.00
04/01/2004,01:30,1127.00,1127.25,1127.00,1127.25,29,3,32.00
04/01/2004,01:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
04/01/2004,01:32,1127.25,1127.25,1127.25,1127.25,60,0,60.00
04/01/2004,01:33,1127.50,1127.50,1127.50,1127.50,66,0,66.00
04/01/2004,01:34,1127.75,1128.00,1127.75,1128.00,119,4,123.00
04/01/2004,01:35,1127.75,1128.25,1127.75,1127.75,72,41,113.00
04/01/2004,01:36,1127.75,1127.75,1127.50,1127.75,24,6,30.00
04/01/2004,01:37,1128.00,1128.00,1127.75,1127.75,1,8,9.00
04/01/2004,01:38,1127.75,1127.75,1127.75,1127.75,0,36,36.00
04/01/2004,01:39,1127.75,1128.00,1127.50,1127.50,25,39,64.00
04/01/2004,01:40,1127.75,1127.75,1127.75,1127.75,5,0,5.00
04/01/2004,01:41,1127.75,1127.75,1127.75,1127.75,10,0,10.00
04/01/2004,01:42,1127.75,1127.75,1127.75,1127.75,14,0,14.00
04/01/2004,01:43,1127.75,1127.75,1127.75,1127.75,40,0,40.00
04/01/2004,01:44,1127.75,1127.75,1127.75,1127.75,20,0,20.00
04/01/2004,01:45,1127.75,1127.75,1127.75,1127.75,1,0,1.00
04/01/2004,01:46,1127.75,1127.75,1127.50,1127.50,16,56,72.00
04/01/2004,01:47,1127.50,1127.75,1127.50,1127.50,6,3,9.00
04/01/2004,01:48,1127.75,1127.75,1127.75,1127.75,36,0,36.00
04/01/2004,01:50,1128.00,1128.00,1128.00,1128.00,38,0,38.00
04/01/2004,01:51,1128.00,1128.00,1127.75,1127.75,1,35,36.00
04/01/2004,01:52,1127.75,1127.75,1127.50,1127.75,1,15,16.00
04/01/2004,01:53,1127.75,1127.75,1127.50,1127.50,7,33,40.00
04/01/2004,01:55,1127.25,1127.50,1127.25,1127.50,1,6,7.00
04/01/2004,01:56,1127.25,1127.50,1127.25,1127.25,5,11,16.00
04/01/2004,01:57,1127.25,1127.50,1127.25,1127.50,65,3,68.00
04/01/2004,01:58,1127.25,1127.25,1127.25,1127.25,0,5,5.00
04/01/2004,01:59,1127.25,1127.50,1127.25,1127.50,26,2,28.00
04/01/2004,02:00,1127.50,1127.50,1127.50,1127.50,10,0,10.00
04/01/2004,02:01,1127.75,1127.75,1127.75,1127.75,58,0,58.00
04/01/2004,02:02,1127.75,1127.75,1127.75,1127.75,33,0,33.00
04/01/2004,02:03,1127.75,1127.75,1127.75,1127.75,4,0,4.00
04/01/2004,02:04,1127.50,1127.75,1127.50,1127.75,3,7,10.00
04/01/2004,02:05,1127.75,1128.00,1127.50,1127.75,17,39,56.00
04/01/2004,02:06,1127.75,1128.00,1127.50,1127.50,1,30,31.00
04/01/2004,02:07,1127.75,1127.75,1127.75,1127.75,27,0,27.00
04/01/2004,02:08,1127.50,1127.75,1127.50,1127.50,1,15,16.00
04/01/2004,02:09,1127.50,1127.50,1127.50,1127.50,0,23,23.00
04/01/2004,02:10,1127.50,1127.50,1127.50,1127.50,0,5,5.00
04/01/2004,02:12,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/01/2004,02:13,1127.50,1127.50,1127.50,1127.50,0,32,32.00
04/01/2004,02:14,1127.50,1127.50,1127.25,1127.50,20,4,24.00
04/01/2004,02:15,1127.50,1127.50,1127.50,1127.50,12,0,12.00
04/01/2004,02:16,1127.50,1127.50,1127.25,1127.50,23,10,33.00
04/01/2004,02:17,1127.75,1127.75,1127.50,1127.50,1,21,22.00
04/01/2004,02:18,1127.50,1127.50,1127.25,1127.25,0,72,72.00
04/01/2004,02:19,1127.25,1127.25,1127.25,1127.25,0,25,25.00
04/01/2004,02:20,1127.25,1127.25,1127.00,1127.25,27,14,41.00
04/01/2004,02:21,1127.25,1127.25,1127.25,1127.25,16,0,16.00
04/01/2004,02:22,1127.25,1127.25,1127.25,1127.25,15,0,15.00
04/01/2004,02:23,1127.25,1127.50,1127.25,1127.50,116,1,117.00
04/01/2004,02:24,1127.25,1127.25,1127.25,1127.25,0,66,66.00
04/01/2004,02:25,1127.25,1127.25,1127.25,1127.25,0,2,2.00
04/01/2004,02:28,1127.25,1127.25,1127.25,1127.25,0,54,54.00
04/01/2004,02:29,1127.50,1127.50,1127.25,1127.25,11,15,26.00
04/01/2004,02:30,1127.25,1127.25,1127.25,1127.25,0,4,4.00
04/01/2004,02:31,1127.00,1127.25,1127.00,1127.25,2,1,3.00
04/01/2004,02:32,1127.25,1127.50,1127.25,1127.50,115,1,116.00
04/01/2004,02:33,1127.50,1127.50,1127.50,1127.50,5,0,5.00
04/01/2004,02:34,1127.50,1127.50,1127.25,1127.25,2,2,4.00
04/01/2004,02:35,1127.25,1127.50,1127.25,1127.25,2,44,46.00
04/01/2004,02:36,1127.25,1127.25,1127.00,1127.00,0,5,5.00
04/01/2004,02:37,1127.25,1127.25,1127.25,1127.25,3,0,3.00
04/01/2004,02:38,1127.25,1127.25,1127.00,1127.00,1,103,104.00
04/01/2004,02:39,1127.00,1127.25,1126.75,1126.75,22,88,110.00
04/01/2004,02:40,1126.75,1127.00,1126.75,1126.75,12,4,16.00
04/01/2004,02:41,1127.00,1127.25,1126.75,1127.25,20,1,21.00
04/01/2004,02:42,1127.00,1127.00,1127.00,1127.00,0,14,14.00
04/01/2004,02:43,1127.00,1127.00,1127.00,1127.00,0,10,10.00
04/01/2004,02:44,1127.00,1127.25,1127.00,1127.00,1,7,8.00
04/01/2004,02:45,1127.25,1127.25,1127.25,1127.25,5,0,5.00
04/01/2004,02:51,1127.25,1127.25,1127.00,1127.00,2,1,3.00
04/01/2004,02:52,1127.00,1127.25,1127.00,1127.25,1,2,3.00
04/01/2004,02:54,1127.00,1127.00,1127.00,1127.00,0,2,2.00
04/01/2004,02:55,1127.25,1127.25,1127.00,1127.00,1,51,52.00
04/01/2004,02:56,1127.00,1127.00,1126.75,1127.00,7,6,13.00
04/01/2004,02:58,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/01/2004,03:00,1126.75,1126.75,1126.75,1126.75,0,123,123.00
04/01/2004,03:01,1126.75,1126.75,1126.75,1126.75,0,9,9.00
04/01/2004,03:02,1126.75,1126.75,1126.50,1126.75,22,4,26.00
04/01/2004,03:03,1126.75,1126.75,1126.75,1126.75,20,0,20.00
04/01/2004,03:04,1127.00,1127.00,1127.00,1127.00,2,0,2.00
04/01/2004,03:05,1127.00,1127.00,1127.00,1127.00,37,0,37.00
04/01/2004,03:06,1127.00,1127.00,1127.00,1127.00,4,0,4.00
04/01/2004,03:07,1127.00,1127.00,1127.00,1127.00,10,0,10.00
04/01/2004,03:08,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/01/2004,03:09,1127.25,1127.50,1127.25,1127.50,199,20,219.00
04/01/2004,03:10,1127.50,1127.50,1127.25,1127.50,30,8,38.00
04/01/2004,03:11,1127.25,1127.75,1127.25,1127.75,12,45,57.00
04/01/2004,03:12,1127.50,1127.50,1127.50,1127.50,0,4,4.00
04/01/2004,03:13,1127.50,1127.50,1127.50,1127.50,0,16,16.00
04/01/2004,03:15,1127.25,1127.25,1127.25,1127.25,0,10,10.00
04/01/2004,03:16,1127.25,1127.50,1127.25,1127.50,19,3,22.00
04/01/2004,03:17,1127.75,1127.75,1127.50,1127.75,11,5,16.00
04/01/2004,03:20,1127.75,1127.75,1127.75,1127.75,15,0,15.00
04/01/2004,03:23,1127.50,1127.50,1127.50,1127.50,0,20,20.00
04/01/2004,03:24,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/01/2004,03:25,1127.50,1127.50,1127.50,1127.50,0,28,28.00
04/01/2004,03:26,1127.50,1127.50,1127.50,1127.50,0,2,2.00
04/01/2004,03:28,1127.50,1127.50,1127.25,1127.25,0,67,67.00
04/01/2004,03:31,1127.50,1127.50,1127.25,1127.25,4,1,5.00
04/01/2004,03:32,1127.50,1127.50,1127.50,1127.50,42,0,42.00
04/01/2004,03:33,1127.25,1127.50,1127.25,1127.50,2,19,21.00
04/01/2004,03:34,1127.50,1127.50,1127.50,1127.50,7,0,7.00
04/01/2004,03:37,1127.50,1127.50,1127.50,1127.50,39,0,39.00
04/01/2004,03:39,1127.50,1127.50,1127.50,1127.50,27,0,27.00
04/01/2004,03:40,1127.50,1127.50,1127.50,1127.50,4,0,4.00
04/01/2004,03:43,1127.25,1127.25,1127.25,1127.25,0,1,1.00
04/01/2004,03:45,1127.50,1127.50,1127.50,1127.50,14,0,14.00
04/01/2004,03:46,1127.50,1127.50,1127.50,1127.50,29,0,29.00
04/01/2004,03:47,1127.50,1127.50,1127.50,1127.50,12,0,12.00
04/01/2004,03:48,1127.50,1127.50,1127.25,1127.25,10,1,11.00
04/01/2004,03:49,1127.50,1127.50,1127.50,1127.50,15,0,15.00
04/01/2004,03:53,1127.50,1127.50,1127.50,1127.50,11,0,11.00
04/01/2004,03:54,1127.25,1127.25,1127.00,1127.00,0,81,81.00
04/01/2004,03:55,1127.00,1127.00,1127.00,1127.00,0,59,59.00
04/01/2004,03:56,1127.00,1127.00,1127.00,1127.00,0,7,7.00
04/01/2004,03:57,1127.00,1127.00,1127.00,1127.00,0,12,12.00
04/01/2004,03:58,1127.00,1127.00,1127.00,1127.00,0,34,34.00
04/01/2004,03:59,1126.75,1127.00,1126.75,1127.00,1,2,3.00
04/01/2004,04:00,1126.75,1126.75,1126.75,1126.75,0,30,30.00
04/01/2004,04:01,1126.50,1126.75,1126.50,1126.50,1,53,54.00
04/01/2004,04:02,1126.50,1126.50,1126.50,1126.50,0,28,28.00
04/01/2004,04:03,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/01/2004,04:04,1126.75,1126.75,1126.75,1126.75,3,0,3.00
04/01/2004,04:05,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/01/2004,04:06,1126.75,1126.75,1126.75,1126.75,6,0,6.00
04/01/2004,04:08,1126.50,1126.50,1126.25,1126.25,0,45,45.00
04/01/2004,04:11,1126.50,1126.50,1126.25,1126.50,23,2,25.00
04/01/2004,04:12,1126.25,1126.25,1126.25,1126.25,0,20,20.00
04/01/2004,04:13,1126.25,1126.25,1126.25,1126.25,0,6,6.00
04/01/2004,04:14,1126.25,1126.25,1126.25,1126.25,0,1,1.00
04/01/2004,04:15,1126.00,1126.00,1126.00,1126.00,0,52,52.00
04/01/2004,04:16,1126.00,1126.00,1126.00,1126.00,0,30,30.00
04/01/2004,04:17,1126.00,1126.25,1125.75,1126.25,13,7,20.00
04/01/2004,04:18,1126.25,1126.25,1126.00,1126.25,31,6,37.00
04/01/2004,04:21,1126.25,1126.75,1126.25,1126.75,54,0,54.00
04/01/2004,04:22,1126.75,1126.75,1126.75,1126.75,8,0,8.00
04/01/2004,04:23,1126.50,1126.50,1126.50,1126.50,0,5,5.00
04/01/2004,04:24,1126.75,1126.75,1126.75,1126.75,27,0,27.00
04/01/2004,04:25,1127.00,1127.00,1126.75,1126.75,1,25,26.00
04/01/2004,04:26,1126.75,1126.75,1126.50,1126.50,0,85,85.00
04/01/2004,04:27,1126.50,1126.50,1126.25,1126.25,0,20,20.00
04/01/2004,04:28,1126.25,1126.25,1126.25,1126.25,0,12,12.00
04/01/2004,04:29,1126.25,1126.25,1126.25,1126.25,0,23,23.00
04/01/2004,04:30,1126.25,1126.25,1126.25,1126.25,0,9,9.00
04/01/2004,04:31,1126.25,1126.50,1126.00,1126.50,1,3,4.00
04/01/2004,04:32,1126.50,1126.75,1126.25,1126.25,30,6,36.00
04/01/2004,04:33,1126.25,1126.25,1126.25,1126.25,0,8,8.00
04/01/2004,04:34,1126.25,1126.25,1126.25,1126.25,0,5,5.00
04/01/2004,04:35,1126.25,1126.25,1126.25,1126.25,0,15,15.00
04/01/2004,04:37,1126.00,1126.25,1126.00,1126.25,1,1,2.00
04/01/2004,04:38,1126.25,1126.25,1126.25,1126.25,10,0,10.00
04/01/2004,04:39,1126.25,1126.25,1126.25,1126.25,100,0,100.00
04/01/2004,04:40,1126.25,1126.25,1126.25,1126.25,17,0,17.00
04/01/2004,04:41,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/01/2004,04:46,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/01/2004,04:48,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/01/2004,04:49,1126.25,1126.25,1126.25,1126.25,26,0,26.00
04/01/2004,04:50,1126.25,1126.25,1126.25,1126.25,38,0,38.00
04/01/2004,04:51,1126.25,1126.25,1126.25,1126.25,10,0,10.00
04/01/2004,04:52,1126.25,1126.25,1126.00,1126.25,10,1,11.00
04/01/2004,04:53,1126.25,1126.25,1126.25,1126.25,31,0,31.00
04/01/2004,04:54,1126.25,1126.50,1126.25,1126.50,83,0,83.00
04/01/2004,04:55,1126.50,1126.50,1126.25,1126.25,19,20,39.00
04/01/2004,04:56,1126.50,1126.50,1126.25,1126.25,1,10,11.00
04/01/2004,04:58,1126.25,1126.25,1126.25,1126.25,0,24,24.00
04/01/2004,04:59,1126.25,1126.25,1126.25,1126.25,0,3,3.00
04/01/2004,05:00,1126.25,1126.25,1126.25,1126.25,0,13,13.00
04/01/2004,05:01,1126.25,1126.25,1126.25,1126.25,0,11,11.00
04/01/2004,05:02,1126.25,1126.25,1126.25,1126.25,0,1,1.00
04/01/2004,05:03,1126.25,1126.25,1126.00,1126.00,0,11,11.00
04/01/2004,05:04,1126.25,1126.25,1126.25,1126.25,12,0,12.00
04/01/2004,05:06,1126.25,1126.25,1126.25,1126.25,6,0,6.00
04/01/2004,05:07,1126.25,1126.25,1126.25,1126.25,21,0,21.00
04/01/2004,05:08,1126.00,1126.00,1126.00,1126.00,0,20,20.00
04/01/2004,05:09,1126.00,1126.00,1126.00,1126.00,0,6,6.00
04/01/2004,05:10,1126.00,1126.00,1126.00,1126.00,0,14,14.00
04/01/2004,05:11,1126.00,1126.00,1126.00,1126.00,0,39,39.00
04/01/2004,05:12,1126.00,1126.00,1126.00,1126.00,0,8,8.00
04/01/2004,05:13,1126.00,1126.00,1126.00,1126.00,0,20,20.00
04/01/2004,05:15,1126.25,1126.25,1126.25,1126.25,48,0,48.00
04/01/2004,05:16,1126.25,1126.25,1126.25,1126.25,148,0,148.00
04/01/2004,05:17,1126.25,1126.25,1126.25,1126.25,11,0,11.00
04/01/2004,05:19,1126.25,1126.25,1126.25,1126.25,66,0,66.00
04/01/2004,05:20,1126.25,1126.25,1126.25,1126.25,39,0,39.00
04/01/2004,05:21,1126.50,1126.50,1126.50,1126.50,2,0,2.00
04/01/2004,05:22,1126.25,1126.25,1126.25,1126.25,0,41,41.00
04/01/2004,05:23,1126.25,1126.25,1126.25,1126.25,0,5,5.00
04/01/2004,05:24,1126.25,1126.25,1126.25,1126.25,0,7,7.00
04/01/2004,05:25,1126.25,1126.25,1126.00,1126.25,5,40,45.00
04/01/2004,05:26,1126.50,1126.50,1126.25,1126.25,1,19,20.00
04/01/2004,05:28,1126.00,1126.00,1126.00,1126.00,0,45,45.00
04/01/2004,05:29,1126.00,1126.00,1126.00,1126.00,0,6,6.00
04/01/2004,05:30,1126.00,1126.00,1126.00,1126.00,0,15,15.00
04/01/2004,05:31,1126.00,1126.00,1126.00,1126.00,0,41,41.00
04/01/2004,05:32,1125.75,1125.75,1125.75,1125.75,0,57,57.00
04/01/2004,05:33,1125.75,1126.00,1125.75,1126.00,56,55,111.00
04/01/2004,05:34,1126.00,1126.00,1125.75,1125.75,1,20,21.00
04/01/2004,05:35,1125.75,1125.75,1125.75,1125.75,0,10,10.00
04/01/2004,05:36,1125.75,1125.75,1125.75,1125.75,0,9,9.00
04/01/2004,05:37,1125.75,1126.00,1125.75,1126.00,5,32,37.00
04/01/2004,05:38,1125.75,1126.00,1125.75,1126.00,10,1,11.00
04/01/2004,05:39,1125.75,1125.75,1125.75,1125.75,0,6,6.00
04/01/2004,05:40,1126.00,1126.00,1126.00,1126.00,15,0,15.00
04/01/2004,05:41,1126.25,1126.25,1126.25,1126.25,2,0,2.00
04/01/2004,05:42,1126.25,1126.25,1126.25,1126.25,10,0,10.00
04/01/2004,05:44,1126.25,1126.50,1126.25,1126.25,14,1,15.00
04/01/2004,05:45,1126.50,1126.50,1126.25,1126.25,1,28,29.00
04/01/2004,05:46,1126.25,1126.25,1126.00,1126.00,4,134,138.00
04/01/2004,05:47,1126.00,1126.00,1126.00,1126.00,0,37,37.00
04/01/2004,05:48,1126.00,1126.00,1125.75,1125.75,0,54,54.00
04/01/2004,05:49,1125.50,1125.50,1125.50,1125.50,0,54,54.00
04/01/2004,05:50,1125.50,1125.75,1125.25,1125.50,15,20,35.00
04/01/2004,05:51,1125.75,1126.00,1125.75,1126.00,56,0,56.00
04/01/2004,05:52,1126.00,1126.00,1126.00,1126.00,32,0,32.00
04/01/2004,05:53,1125.75,1125.75,1125.75,1125.75,0,28,28.00
04/01/2004,05:54,1125.75,1125.75,1125.25,1125.50,1,153,154.00
04/01/2004,05:55,1125.50,1125.50,1125.50,1125.50,49,0,49.00
04/01/2004,05:56,1125.50,1125.50,1125.50,1125.50,16,0,16.00
04/01/2004,05:58,1125.75,1125.75,1125.75,1125.75,97,0,97.00
04/01/2004,05:59,1126.00,1126.00,1126.00,1126.00,51,0,51.00
04/01/2004,06:00,1126.00,1126.00,1125.75,1125.75,6,15,21.00
04/01/2004,06:01,1125.75,1125.75,1125.75,1125.75,0,93,93.00
04/01/2004,06:02,1125.75,1125.75,1125.75,1125.75,0,4,4.00
04/01/2004,06:03,1125.75,1126.00,1125.75,1125.75,1,73,74.00
04/01/2004,06:04,1125.50,1125.50,1125.50,1125.50,0,20,20.00
04/01/2004,06:05,1125.25,1125.25,1125.25,1125.25,0,53,53.00
04/01/2004,06:06,1125.25,1125.50,1125.00,1125.50,42,95,137.00
04/01/2004,06:07,1125.50,1125.75,1125.25,1125.25,4,185,189.00
04/01/2004,06:08,1125.25,1125.50,1125.00,1125.00,27,203,230.00
04/01/2004,06:09,1124.75,1125.00,1124.75,1125.00,122,258,380.00
04/01/2004,06:10,1125.00,1125.00,1125.00,1125.00,32,0,32.00
04/01/2004,06:11,1124.75,1125.00,1124.75,1125.00,3,12,15.00
04/01/2004,06:12,1124.75,1124.75,1124.50,1124.75,42,75,117.00
04/01/2004,06:13,1124.75,1125.00,1124.75,1125.00,44,6,50.00
04/01/2004,06:14,1125.00,1125.00,1125.00,1125.00,71,0,71.00
04/01/2004,06:15,1125.00,1125.00,1125.00,1125.00,6,0,6.00
04/01/2004,06:16,1125.00,1125.00,1125.00,1125.00,32,0,32.00
04/01/2004,06:17,1124.75,1125.00,1124.75,1124.75,5,220,225.00
04/01/2004,06:18,1124.75,1125.00,1124.00,1124.00,82,595,677.00
04/01/2004,06:19,1124.00,1124.00,1123.75,1124.00,124,93,217.00
04/01/2004,06:20,1124.00,1124.00,1124.00,1124.00,83,0,83.00
04/01/2004,06:21,1124.00,1124.00,1124.00,1124.00,6,0,6.00
04/01/2004,06:22,1123.75,1123.75,1123.50,1123.75,95,68,163.00
04/01/2004,06:23,1123.75,1124.00,1123.50,1123.75,29,21,50.00
04/01/2004,06:24,1123.75,1124.00,1123.75,1124.00,97,0,97.00
04/01/2004,06:25,1124.00,1124.00,1124.00,1124.00,80,0,80.00
04/01/2004,06:26,1124.25,1124.25,1124.00,1124.25,199,3,202.00
04/01/2004,06:27,1124.25,1124.25,1124.00,1124.25,96,1,97.00
04/01/2004,06:28,1124.25,1124.25,1123.75,1123.75,4,97,101.00
04/01/2004,06:29,1124.00,1124.50,1124.00,1124.00,178,191,369.00
04/01/2004,06:30,1124.00,1124.25,1124.00,1124.25,1,174,175.00
04/01/2004,06:31,1124.25,1124.50,1124.00,1124.25,98,5,103.00
04/01/2004,06:32,1124.50,1124.50,1124.50,1124.50,12,0,12.00
04/01/2004,06:33,1124.50,1124.50,1124.50,1124.50,123,0,123.00
04/01/2004,06:34,1124.50,1124.50,1124.25,1124.25,10,67,77.00
04/01/2004,06:35,1124.25,1124.50,1124.25,1124.25,1,7,8.00
04/01/2004,06:36,1124.25,1124.25,1124.00,1124.00,0,83,83.00
04/01/2004,06:37,1123.75,1124.25,1123.75,1124.00,52,2,54.00
04/01/2004,06:38,1124.25,1124.25,1124.25,1124.25,3,0,3.00
04/01/2004,06:39,1124.25,1124.50,1124.25,1124.50,65,0,65.00
04/01/2004,06:40,1124.50,1124.50,1124.25,1124.50,64,5,69.00
04/01/2004,06:41,1124.50,1124.50,1124.50,1124.50,65,0,65.00
04/01/2004,06:42,1124.50,1124.50,1124.50,1124.50,24,0,24.00
04/01/2004,06:43,1124.75,1124.75,1124.50,1124.50,3,1,4.00
04/01/2004,06:44,1124.75,1124.75,1124.75,1124.75,16,0,16.00
04/01/2004,06:45,1124.50,1124.50,1124.25,1124.25,0,103,103.00
04/01/2004,06:46,1124.00,1124.25,1124.00,1124.25,23,12,35.00
04/01/2004,06:47,1124.00,1124.25,1123.75,1124.00,4,60,64.00
04/01/2004,06:48,1123.75,1124.25,1123.75,1124.00,78,24,102.00
04/01/2004,06:49,1124.25,1124.25,1124.00,1124.25,95,7,102.00
04/01/2004,06:50,1124.50,1124.50,1124.50,1124.50,6,0,6.00
04/01/2004,06:51,1124.50,1124.50,1124.25,1124.25,77,15,92.00
04/01/2004,06:52,1124.50,1124.75,1124.50,1124.50,46,1,47.00
04/01/2004,06:53,1124.75,1124.75,1124.25,1124.25,3,34,37.00
04/01/2004,06:54,1124.50,1125.00,1124.50,1125.00,176,11,187.00
04/01/2004,06:55,1124.75,1125.00,1124.75,1124.75,187,5,192.00
04/01/2004,06:56,1125.00,1125.00,1124.75,1125.00,25,6,31.00
04/01/2004,06:57,1125.00,1125.25,1125.00,1125.00,44,50,94.00
04/01/2004,06:58,1125.25,1125.25,1125.00,1125.25,6,6,12.00
04/01/2004,06:59,1125.25,1125.25,1125.00,1125.00,9,51,60.00
04/01/2004,07:00,1125.00,1125.00,1125.00,1125.00,0,42,42.00
04/01/2004,07:01,1125.00,1125.00,1125.00,1125.00,0,41,41.00
04/01/2004,07:02,1124.75,1124.75,1124.75,1124.75,0,75,75.00
04/01/2004,07:03,1124.75,1124.75,1124.50,1124.75,5,100,105.00
04/01/2004,07:04,1124.75,1125.00,1124.75,1124.75,178,1,179.00
04/01/2004,07:05,1124.75,1125.00,1124.75,1125.00,20,30,50.00
04/01/2004,07:06,1125.00,1125.00,1124.75,1124.75,14,1,15.00
04/01/2004,07:07,1124.75,1124.75,1124.75,1124.75,0,56,56.00
04/01/2004,07:08,1124.75,1124.75,1124.50,1124.50,13,20,33.00
04/01/2004,07:09,1124.50,1124.75,1124.50,1124.75,139,7,146.00
04/01/2004,07:10,1124.75,1124.75,1124.75,1124.75,36,0,36.00
04/01/2004,07:11,1124.75,1124.75,1124.75,1124.75,2,0,2.00
04/01/2004,07:12,1125.00,1125.00,1124.75,1125.00,2,3,5.00
04/01/2004,07:13,1124.75,1125.00,1124.75,1125.00,6,6,12.00
04/01/2004,07:14,1125.00,1125.00,1124.75,1125.00,11,106,117.00
04/01/2004,07:15,1124.75,1124.75,1124.75,1124.75,0,20,20.00
04/01/2004,07:16,1125.00,1125.00,1124.75,1124.75,5,5,10.00
04/01/2004,07:17,1124.75,1125.25,1124.75,1125.00,134,104,238.00
04/01/2004,07:18,1125.00,1125.25,1125.00,1125.25,106,1,107.00
04/01/2004,07:19,1125.00,1125.00,1124.50,1124.75,75,810,885.00
04/01/2004,07:20,1124.75,1125.00,1124.75,1124.75,17,1,18.00
04/01/2004,07:21,1125.00,1125.00,1125.00,1125.00,36,0,36.00
04/01/2004,07:22,1125.00,1125.00,1125.00,1125.00,59,0,59.00
04/01/2004,07:23,1125.00,1125.00,1125.00,1125.00,26,0,26.00
04/01/2004,07:24,1124.75,1125.00,1124.75,1124.75,50,2,52.00
04/01/2004,07:25,1124.75,1125.00,1124.75,1125.00,100,4,104.00
04/01/2004,07:26,1125.00,1125.00,1124.75,1125.00,38,40,78.00
04/01/2004,07:27,1125.00,1125.00,1124.75,1124.75,9,158,167.00
04/01/2004,07:28,1124.75,1125.00,1124.75,1124.75,12,55,67.00
04/01/2004,07:29,1125.00,1125.50,1125.00,1125.50,273,32,305.00
04/01/2004,07:30,1125.25,1125.25,1124.75,1125.00,36,87,123.00
04/01/2004,07:31,1125.25,1125.75,1125.25,1125.75,241,95,336.00
04/01/2004,07:32,1125.75,1125.75,1125.25,1125.75,261,235,496.00
04/01/2004,07:33,1125.75,1126.00,1125.50,1126.00,229,11,240.00
04/01/2004,07:34,1126.00,1126.00,1125.25,1125.75,138,240,378.00
04/01/2004,07:35,1125.50,1125.75,1125.50,1125.75,256,103,359.00
04/01/2004,07:36,1125.50,1126.00,1125.50,1126.00,165,11,176.00
04/01/2004,07:37,1126.00,1126.00,1125.50,1125.75,84,74,158.00
04/01/2004,07:38,1125.75,1125.75,1125.50,1125.50,34,30,64.00
04/01/2004,07:39,1125.75,1125.75,1125.75,1125.75,86,0,86.00
04/01/2004,07:40,1125.75,1125.75,1125.50,1125.50,32,1,33.00
04/01/2004,07:41,1125.50,1125.50,1125.50,1125.50,0,264,264.00
04/01/2004,07:42,1125.50,1125.50,1125.25,1125.25,0,12,12.00
04/01/2004,07:43,1125.50,1125.50,1125.50,1125.50,26,0,26.00
04/01/2004,07:44,1125.25,1125.50,1125.25,1125.25,1,126,127.00
04/01/2004,07:45,1125.25,1125.25,1125.25,1125.25,0,71,71.00
04/01/2004,07:46,1125.00,1125.25,1125.00,1125.25,62,5,67.00
04/01/2004,07:47,1125.25,1125.25,1125.00,1125.25,18,4,22.00
04/01/2004,07:48,1125.00,1125.25,1125.00,1125.25,53,4,57.00
04/01/2004,07:49,1125.25,1125.25,1125.25,1125.25,75,0,75.00
04/01/2004,07:50,1125.25,1125.50,1125.25,1125.25,55,39,94.00
04/01/2004,07:51,1125.25,1125.50,1125.25,1125.50,175,5,180.00
04/01/2004,07:52,1125.50,1125.50,1125.25,1125.25,1,16,17.00
04/01/2004,07:53,1125.50,1126.00,1125.50,1126.00,432,2,434.00
04/01/2004,07:54,1126.25,1126.75,1126.25,1126.25,336,103,439.00
04/01/2004,07:55,1126.25,1126.75,1126.00,1126.50,306,398,704.00
04/01/2004,07:56,1126.50,1127.25,1126.50,1127.00,442,28,470.00
04/01/2004,07:57,1127.00,1127.50,1127.00,1127.25,263,334,597.00
04/01/2004,07:58,1127.50,1127.50,1127.25,1127.25,47,30,77.00
04/01/2004,07:59,1127.25,1127.50,1127.00,1127.00,266,337,603.00
04/01/2004,08:00,1127.25,1127.50,1127.00,1127.25,44,174,218.00
04/01/2004,08:01,1127.25,1127.50,1127.25,1127.25,2,283,285.00
04/01/2004,08:02,1127.25,1127.25,1126.75,1126.75,0,338,338.00
04/01/2004,08:03,1127.00,1127.25,1126.75,1126.75,142,168,310.00
04/01/2004,08:04,1126.75,1127.00,1126.50,1126.75,6,170,176.00
04/01/2004,08:05,1126.50,1126.50,1126.00,1126.00,64,487,551.00
04/01/2004,08:06,1126.00,1126.75,1126.00,1126.75,162,16,178.00
04/01/2004,08:07,1126.50,1126.50,1126.25,1126.50,107,59,166.00
04/01/2004,08:08,1126.25,1126.50,1126.25,1126.25,5,16,21.00
04/01/2004,08:09,1126.25,1126.50,1126.25,1126.50,1,33,34.00
04/01/2004,08:10,1126.25,1126.25,1126.00,1126.25,15,152,167.00
04/01/2004,08:11,1126.25,1126.75,1126.25,1126.50,142,13,155.00
04/01/2004,08:12,1126.50,1126.75,1126.50,1126.75,131,9,140.00
04/01/2004,08:13,1127.00,1127.00,1126.75,1127.00,71,10,81.00
04/01/2004,08:14,1127.00,1127.00,1126.50,1126.75,38,113,151.00
04/01/2004,08:15,1126.75,1127.00,1126.75,1126.75,74,2,76.00
04/01/2004,08:16,1127.00,1127.25,1126.75,1127.25,57,2,59.00
04/01/2004,08:17,1127.25,1127.25,1127.00,1127.00,13,9,22.00
04/01/2004,08:18,1127.25,1127.25,1127.00,1127.00,244,27,271.00
04/01/2004,08:19,1127.00,1127.25,1127.00,1127.00,130,81,211.00
04/01/2004,08:20,1127.00,1127.50,1127.00,1127.25,160,121,281.00
04/01/2004,08:21,1127.00,1127.25,1127.00,1127.25,80,19,99.00
04/01/2004,08:22,1127.25,1127.50,1127.00,1127.00,36,126,162.00
04/01/2004,08:23,1127.00,1127.25,1126.75,1127.00,18,149,167.00
04/01/2004,08:24,1127.00,1127.25,1126.75,1127.00,145,55,200.00
04/01/2004,08:25,1126.75,1127.25,1126.75,1127.00,52,10,62.00
04/01/2004,08:26,1127.00,1127.25,1126.75,1127.00,133,62,195.00
04/01/2004,08:27,1127.00,1127.50,1127.00,1127.00,37,89,126.00
04/01/2004,08:28,1127.00,1127.25,1127.00,1127.25,101,5,106.00
04/01/2004,08:29,1127.25,1127.25,1126.75,1126.75,18,207,225.00
04/01/2004,08:30,1127.00,1127.00,1126.25,1127.00,404,436,840.00
04/01/2004,08:31,1127.00,1127.50,1126.25,1127.00,2230,1501,3731.00
04/01/2004,08:32,1127.00,1127.25,1126.75,1127.00,535,1493,2028.00
04/01/2004,08:33,1127.00,1127.25,1127.00,1127.00,515,364,879.00
04/01/2004,08:34,1127.00,1128.00,1127.00,1127.75,2820,2090,4910.00
04/01/2004,08:35,1127.75,1128.25,1127.50,1128.00,1868,376,2244.00
04/01/2004,08:36,1128.00,1128.50,1127.75,1128.00,2421,2084,4505.00
04/01/2004,08:37,1127.75,1128.00,1127.25,1127.50,1146,1662,2808.00
04/01/2004,08:38,1127.50,1128.00,1127.25,1127.50,904,1996,2900.00
04/01/2004,08:39,1127.50,1127.75,1127.25,1127.75,1098,1510,2608.00
04/01/2004,08:40,1127.75,1127.75,1127.50,1127.50,505,1162,1667.00
04/01/2004,08:41,1127.75,1128.00,1127.50,1127.75,1254,422,1676.00
04/01/2004,08:42,1128.00,1128.25,1127.50,1127.50,806,1565,2371.00
04/01/2004,08:43,1127.50,1128.50,1127.50,1128.50,2637,566,3203.00
04/01/2004,08:44,1128.25,1129.00,1128.25,1128.75,1668,1026,2694.00
04/01/2004,08:45,1129.00,1129.00,1128.25,1128.25,1092,2031,3123.00
04/01/2004,08:46,1128.50,1129.00,1128.25,1128.50,2386,555,2941.00
04/01/2004,08:47,1128.50,1129.00,1128.00,1128.75,1037,1408,2445.00
04/01/2004,08:48,1128.50,1128.75,1127.75,1127.75,222,3221,3443.00
04/01/2004,08:49,1127.75,1128.25,1127.50,1127.50,516,1286,1802.00
04/01/2004,08:50,1127.50,1128.00,1127.50,1127.75,1485,288,1773.00
04/01/2004,08:51,1128.00,1128.00,1127.50,1127.75,499,897,1396.00
04/01/2004,08:52,1127.75,1128.25,1127.50,1128.00,1212,740,1952.00
04/01/2004,08:53,1128.00,1128.25,1127.75,1128.00,311,871,1182.00
04/01/2004,08:54,1127.75,1128.25,1127.75,1127.75,515,776,1291.00
04/01/2004,08:55,1128.00,1128.00,1127.50,1127.50,187,512,699.00
04/01/2004,08:56,1127.75,1128.00,1127.50,1127.75,687,506,1193.00
04/01/2004,08:57,1127.75,1128.00,1127.50,1127.75,89,732,821.00
04/01/2004,08:58,1127.75,1127.75,1127.50,1127.75,520,70,590.00
04/01/2004,08:59,1127.75,1128.00,1127.50,1127.75,440,337,777.00
04/01/2004,09:00,1128.00,1128.00,1127.25,1127.50,272,1029,1301.00
04/01/2004,09:01,1127.75,1129.25,1127.50,1129.00,4376,1709,6085.00
04/01/2004,09:02,1129.00,1129.50,1128.00,1128.25,2462,2790,5252.00
04/01/2004,09:03,1128.25,1129.25,1128.25,1129.00,1907,1251,3158.00
04/01/2004,09:04,1129.00,1129.25,1128.50,1129.00,932,581,1513.00
04/01/2004,09:05,1128.75,1129.50,1128.50,1128.75,1457,1389,2846.00
04/01/2004,09:06,1129.00,1129.25,1128.75,1129.00,1103,935,2038.00
04/01/2004,09:07,1129.25,1129.50,1129.00,1129.25,1944,340,2284.00
04/01/2004,09:08,1129.25,1130.75,1129.25,1130.50,7775,3019,10794.00
04/01/2004,09:09,1130.50,1131.50,1130.25,1131.25,5052,3149,8201.00
04/01/2004,09:10,1131.25,1131.50,1130.75,1130.75,975,1375,2350.00
04/01/2004,09:11,1130.75,1131.00,1130.50,1130.50,228,1623,1851.00
04/01/2004,09:12,1130.75,1131.00,1130.50,1131.00,1972,928,2900.00
04/01/2004,09:13,1131.00,1131.50,1130.75,1131.25,2964,1086,4050.00
04/01/2004,09:14,1131.50,1132.00,1131.00,1131.75,3958,1550,5508.00
04/01/2004,09:15,1131.75,1132.00,1131.00,1131.25,1518,3692,5210.00
04/01/2004,09:16,1131.25,1131.75,1131.00,1131.25,2237,1297,3534.00
04/01/2004,09:17,1131.25,1131.50,1131.00,1131.25,590,727,1317.00
04/01/2004,09:18,1131.00,1131.25,1130.75,1131.00,937,916,1853.00
04/01/2004,09:19,1131.00,1131.50,1130.75,1131.25,827,1528,2355.00
04/01/2004,09:20,1131.00,1131.50,1130.75,1131.25,1290,499,1789.00
04/01/2004,09:21,1131.25,1131.75,1131.25,1131.50,573,416,989.00
04/01/2004,09:22,1131.25,1132.00,1131.25,1131.75,1159,746,1905.00
04/01/2004,09:23,1131.75,1132.25,1131.50,1132.00,3138,2725,5863.00
04/01/2004,09:24,1132.00,1132.50,1131.75,1132.25,3428,1428,4856.00
04/01/2004,09:25,1132.25,1132.75,1132.25,1132.25,2980,927,3907.00
04/01/2004,09:26,1132.50,1132.50,1132.00,1132.00,915,2314,3229.00
04/01/2004,09:27,1132.00,1132.25,1131.75,1131.75,317,1180,1497.00
04/01/2004,09:28,1131.75,1132.25,1131.75,1131.75,1235,959,2194.00
04/01/2004,09:29,1131.75,1132.25,1131.50,1132.25,756,1283,2039.00
04/01/2004,09:30,1132.00,1133.00,1132.00,1132.75,3408,707,4115.00
04/01/2004,09:31,1132.75,1133.25,1132.50,1133.00,3041,1224,4265.00
04/01/2004,09:32,1133.00,1133.00,1132.50,1132.50,476,2670,3146.00
04/01/2004,09:33,1132.50,1133.00,1132.50,1132.75,1477,791,2268.00
04/01/2004,09:34,1132.50,1133.00,1132.25,1132.75,1212,1556,2768.00
04/01/2004,09:35,1132.75,1133.75,1132.75,1133.50,4318,1023,5341.00
04/01/2004,09:36,1133.25,1134.00,1133.25,1133.50,2320,1668,3988.00
04/01/2004,09:37,1133.50,1133.75,1133.25,1133.50,549,1181,1730.00
04/01/2004,09:38,1133.25,1133.50,1133.00,1133.25,648,626,1274.00
04/01/2004,09:39,1133.50,1133.50,1133.00,1133.25,109,924,1033.00
04/01/2004,09:40,1133.00,1133.25,1133.00,1133.00,623,637,1260.00
04/01/2004,09:41,1133.00,1133.25,1132.75,1133.00,239,462,701.00
04/01/2004,09:42,1133.00,1133.25,1132.75,1133.00,286,454,740.00
04/01/2004,09:43,1132.75,1133.00,1132.75,1133.00,586,293,879.00
04/01/2004,09:44,1133.00,1133.25,1132.25,1132.50,1145,1646,2791.00
04/01/2004,09:45,1132.50,1132.75,1132.25,1132.75,973,807,1780.00
04/01/2004,09:46,1132.75,1133.50,1132.75,1133.25,1671,231,1902.00
04/01/2004,09:47,1133.25,1134.50,1133.25,1134.25,4695,1350,6045.00
04/01/2004,09:48,1134.25,1134.75,1133.75,1133.75,2112,2095,4207.00
04/01/2004,09:49,1133.75,1134.50,1133.75,1134.25,1227,608,1835.00
04/01/2004,09:50,1134.00,1134.75,1134.00,1134.50,1959,658,2617.00
04/01/2004,09:51,1134.75,1134.75,1133.75,1134.50,2403,1760,4163.00
04/01/2004,09:52,1134.50,1134.75,1134.00,1134.25,1641,1293,2934.00
04/01/2004,09:53,1134.25,1134.50,1134.00,1134.00,81,678,759.00
04/01/2004,09:54,1134.00,1134.25,1133.75,1133.75,177,648,825.00
04/01/2004,09:55,1134.00,1134.00,1133.75,1133.75,61,436,497.00
04/01/2004,09:56,1134.00,1134.00,1133.75,1134.00,44,459,503.00
04/01/2004,09:57,1133.75,1134.00,1133.50,1133.75,144,510,654.00
04/01/2004,09:58,1133.50,1133.75,1133.50,1133.50,165,261,426.00
04/01/2004,09:59,1133.75,1134.00,1133.50,1133.75,612,654,1266.00
04/01/2004,10:00,1133.75,1133.75,1133.50,1133.50,123,72,195.00
04/01/2004,10:01,1133.75,1133.75,1133.25,1133.50,1374,1380,2754.00
04/01/2004,10:02,1133.50,1134.25,1133.50,1133.75,2380,313,2693.00
04/01/2004,10:03,1134.00,1134.25,1133.50,1134.00,383,270,653.00
04/01/2004,10:04,1134.00,1134.50,1134.00,1134.25,863,266,1129.00
04/01/2004,10:05,1134.00,1134.25,1133.75,1133.75,225,826,1051.00
04/01/2004,10:06,1133.75,1134.00,1133.75,1134.00,398,360,758.00
04/01/2004,10:07,1133.75,1133.75,1133.25,1133.25,664,1649,2313.00
04/01/2004,10:08,1133.25,1133.75,1133.25,1133.75,918,246,1164.00
04/01/2004,10:09,1133.75,1134.00,1133.00,1133.25,1342,3252,4594.00
04/01/2004,10:10,1133.25,1133.50,1133.00,1133.00,355,587,942.00
04/01/2004,10:11,1133.25,1133.25,1132.75,1133.00,173,731,904.00
04/01/2004,10:12,1133.00,1133.50,1132.75,1133.00,652,1095,1747.00
04/01/2004,10:13,1133.25,1133.25,1132.75,1133.00,216,592,808.00
04/01/2004,10:14,1133.00,1133.25,1133.00,1133.25,54,222,276.00
04/01/2004,10:15,1133.25,1133.50,1133.00,1133.00,370,178,548.00
04/01/2004,10:16,1133.00,1133.25,1132.75,1132.75,376,284,660.00
04/01/2004,10:17,1132.75,1133.00,1132.50,1133.00,334,529,863.00
04/01/2004,10:18,1132.75,1133.00,1132.50,1132.75,335,606,941.00
04/01/2004,10:19,1133.00,1133.00,1132.50,1132.75,531,588,1119.00
04/01/2004,10:20,1132.75,1133.25,1132.50,1133.00,301,132,433.00
04/01/2004,10:21,1133.00,1133.25,1133.00,1133.25,139,175,314.00
04/01/2004,10:22,1133.25,1133.50,1133.00,1133.50,392,140,532.00
04/01/2004,10:23,1133.50,1133.50,1133.25,1133.25,237,340,577.00
04/01/2004,10:24,1133.25,1133.50,1133.00,1133.00,35,408,443.00
04/01/2004,10:25,1133.00,1133.25,1132.50,1132.50,201,631,832.00
04/01/2004,10:26,1132.75,1132.75,1132.00,1132.50,414,1760,2174.00
04/01/2004,10:27,1132.25,1132.50,1132.00,1132.25,434,807,1241.00
04/01/2004,10:28,1132.25,1132.50,1132.00,1132.25,324,1161,1485.00
04/01/2004,10:29,1132.50,1132.75,1132.25,1132.75,1003,106,1109.00
04/01/2004,10:30,1132.75,1133.00,1132.50,1132.75,642,263,905.00
04/01/2004,10:31,1132.75,1132.75,1132.25,1132.50,156,356,512.00
04/01/2004,10:32,1132.50,1132.75,1132.25,1132.75,493,117,610.00
04/01/2004,10:33,1132.75,1132.75,1132.50,1132.75,337,28,365.00
04/01/2004,10:34,1132.75,1132.75,1132.50,1132.50,255,157,412.00
04/01/2004,10:35,1132.75,1132.75,1132.50,1132.50,55,18,73.00
04/01/2004,10:36,1132.75,1132.75,1132.25,1132.50,45,564,609.00
04/01/2004,10:37,1132.50,1132.50,1132.25,1132.25,15,725,740.00
04/01/2004,10:38,1132.50,1132.75,1132.25,1132.50,586,425,1011.00
04/01/2004,10:39,1132.50,1132.50,1132.00,1132.00,617,806,1423.00
04/01/2004,10:40,1132.25,1132.50,1131.75,1132.25,570,739,1309.00
04/01/2004,10:41,1132.25,1132.50,1132.00,1132.50,150,177,327.00
04/01/2004,10:42,1132.25,1132.75,1132.25,1132.75,511,56,567.00
04/01/2004,10:43,1132.75,1132.75,1132.50,1132.50,40,133,173.00
04/01/2004,10:44,1132.75,1133.00,1132.50,1132.75,737,448,1185.00
04/01/2004,10:45,1132.75,1132.75,1132.25,1132.50,613,949,1562.00
04/01/2004,10:46,1132.50,1132.50,1132.00,1132.25,59,556,615.00
04/01/2004,10:47,1132.25,1132.50,1131.75,1132.00,562,1436,1998.00
04/01/2004,10:48,1132.00,1132.00,1131.50,1131.75,333,1099,1432.00
04/01/2004,10:49,1132.00,1132.25,1131.75,1132.00,689,309,998.00
04/01/2004,10:50,1132.00,1132.25,1131.75,1132.00,931,333,1264.00
04/01/2004,10:51,1132.25,1132.25,1131.50,1131.75,1107,1078,2185.00
04/01/2004,10:52,1131.75,1132.00,1131.75,1131.75,425,220,645.00
04/01/2004,10:53,1132.00,1132.25,1131.75,1132.25,933,19,952.00
04/01/2004,10:54,1132.00,1132.50,1132.00,1132.25,543,576,1119.00
04/01/2004,10:55,1132.25,1132.50,1132.00,1132.25,236,316,552.00
04/01/2004,10:56,1132.50,1132.50,1132.25,1132.25,31,160,191.00
04/01/2004,10:57,1132.25,1132.50,1132.00,1132.25,117,385,502.00
04/01/2004,10:58,1132.25,1132.50,1132.00,1132.25,276,72,348.00
04/01/2004,10:59,1132.00,1132.25,1132.00,1132.25,26,892,918.00
04/01/2004,11:00,1132.00,1132.25,1132.00,1132.25,33,62,95.00
04/01/2004,11:01,1132.25,1132.25,1131.75,1131.75,131,941,1072.00
04/01/2004,11:02,1131.75,1132.00,1131.50,1131.75,96,380,476.00
04/01/2004,11:03,1131.50,1132.00,1131.50,1132.00,773,28,801.00
04/01/2004,11:04,1132.00,1132.00,1131.25,1131.75,640,1135,1775.00
04/01/2004,11:05,1131.75,1132.25,1131.75,1132.00,825,252,1077.00
04/01/2004,11:06,1132.00,1132.00,1131.25,1131.25,203,555,758.00
04/01/2004,11:07,1131.50,1131.75,1130.50,1130.75,1721,3326,5047.00
04/01/2004,11:08,1130.75,1131.25,1130.50,1130.75,850,1412,2262.00
04/01/2004,11:09,1130.50,1131.00,1130.50,1130.75,1017,323,1340.00
04/01/2004,11:10,1131.00,1131.25,1130.75,1131.00,345,266,611.00
04/01/2004,11:11,1130.75,1131.00,1130.50,1130.75,439,684,1123.00
04/01/2004,11:12,1131.00,1131.00,1130.75,1131.00,556,266,822.00
04/01/2004,11:13,1131.00,1131.25,1130.75,1131.00,352,486,838.00
04/01/2004,11:14,1131.00,1131.00,1130.50,1130.50,50,706,756.00
04/01/2004,11:15,1130.50,1131.25,1130.50,1131.25,435,55,490.00
04/01/2004,11:16,1131.25,1131.50,1131.00,1131.50,1202,20,1222.00
04/01/2004,11:17,1131.50,1131.50,1131.00,1131.50,198,656,854.00
04/01/2004,11:18,1131.25,1131.50,1131.25,1131.25,22,182,204.00
04/01/2004,11:19,1131.25,1131.50,1131.25,1131.50,66,98,164.00
04/01/2004,11:20,1131.25,1131.75,1131.25,1131.50,598,78,676.00
04/01/2004,11:21,1131.50,1131.75,1131.50,1131.75,54,20,74.00
04/01/2004,11:22,1131.50,1131.75,1131.50,1131.50,16,106,122.00
04/01/2004,11:23,1131.50,1131.75,1131.50,1131.50,141,413,554.00
04/01/2004,11:24,1131.75,1131.75,1131.25,1131.50,10,334,344.00
04/01/2004,11:25,1131.25,1131.25,1130.50,1130.75,250,1217,1467.00
04/01/2004,11:26,1130.75,1131.25,1130.75,1131.25,777,79,856.00
04/01/2004,11:27,1131.25,1131.50,1131.00,1131.50,566,24,590.00
04/01/2004,11:28,1131.50,1131.50,1131.25,1131.25,24,278,302.00
04/01/2004,11:29,1131.25,1132.50,1131.25,1132.00,3236,2064,5300.00
04/01/2004,11:30,1131.75,1131.75,1130.50,1131.25,982,1675,2657.00
04/01/2004,11:31,1131.25,1131.25,1130.75,1131.00,578,561,1139.00
04/01/2004,11:32,1131.00,1131.25,1130.75,1131.00,265,220,485.00
04/01/2004,11:33,1130.75,1131.00,1130.25,1130.25,503,1332,1835.00
04/01/2004,11:34,1130.50,1130.75,1130.25,1130.75,786,350,1136.00
04/01/2004,11:35,1130.75,1130.75,1130.25,1130.25,404,1022,1426.00
04/01/2004,11:36,1130.00,1130.50,1129.75,1130.00,821,2230,3051.00
04/01/2004,11:37,1130.25,1130.25,1130.00,1130.25,47,490,537.00
04/01/2004,11:38,1130.00,1130.50,1129.75,1129.75,277,1572,1849.00
04/01/2004,11:39,1129.75,1129.75,1128.50,1128.50,678,5051,5729.00
04/01/2004,11:40,1128.50,1129.25,1128.50,1129.25,904,1402,2306.00
04/01/2004,11:41,1129.25,1129.75,1129.00,1129.75,1002,209,1211.00
04/01/2004,11:42,1129.75,1129.75,1129.50,1129.75,673,166,839.00
04/01/2004,11:43,1129.75,1129.75,1129.50,1129.50,43,250,293.00
04/01/2004,11:44,1129.25,1129.75,1129.25,1129.50,375,262,637.00
04/01/2004,11:45,1129.50,1129.75,1129.50,1129.50,79,15,94.00
04/01/2004,11:46,1129.50,1129.75,1129.25,1129.50,173,468,641.00
04/01/2004,11:47,1129.25,1129.75,1129.25,1129.75,217,32,249.00
04/01/2004,11:48,1129.75,1129.75,1129.50,1129.75,201,33,234.00
04/01/2004,11:49,1129.75,1130.25,1129.75,1129.75,1147,465,1612.00
04/01/2004,11:50,1129.75,1130.50,1129.75,1130.50,861,141,1002.00
04/01/2004,11:51,1130.50,1131.25,1130.25,1130.25,2907,1838,4745.00
04/01/2004,11:52,1130.25,1130.50,1130.25,1130.50,510,21,531.00
04/01/2004,11:53,1130.50,1130.50,1130.00,1130.00,101,405,506.00
04/01/2004,11:54,1130.00,1130.50,1130.00,1130.25,266,123,389.00
04/01/2004,11:55,1130.25,1130.50,1130.25,1130.25,25,26,51.00
04/01/2004,11:56,1130.25,1130.50,1130.25,1130.50,71,12,83.00
04/01/2004,11:57,1130.50,1130.50,1130.25,1130.25,337,136,473.00
04/01/2004,11:58,1130.25,1130.50,1129.50,1129.50,132,1233,1365.00
04/01/2004,11:59,1129.50,1130.25,1129.50,1129.50,399,248,647.00
04/01/2004,12:00,1129.50,1129.75,1129.25,1129.25,318,623,941.00
04/01/2004,12:01,1129.50,1130.00,1129.25,1129.75,386,298,684.00
04/01/2004,12:02,1129.75,1130.00,1129.50,1130.00,309,73,382.00
04/01/2004,12:03,1130.00,1130.00,1129.75,1129.75,119,297,416.00
04/01/2004,12:04,1129.75,1130.00,1129.50,1130.00,188,139,327.00
04/01/2004,12:05,1130.00,1130.25,1129.50,1130.25,609,105,714.00
04/01/2004,12:06,1130.25,1131.00,1130.25,1130.50,1008,428,1436.00
04/01/2004,12:07,1130.25,1130.25,1129.75,1130.00,191,948,1139.00
04/01/2004,12:08,1130.00,1130.50,1129.75,1130.50,403,79,482.00
04/01/2004,12:09,1130.50,1130.50,1130.00,1130.00,76,468,544.00
04/01/2004,12:10,1130.00,1130.50,1130.00,1130.50,288,42,330.00
04/01/2004,12:11,1130.50,1130.50,1129.75,1130.00,45,360,405.00
04/01/2004,12:12,1130.00,1130.25,1129.75,1130.00,114,18,132.00
04/01/2004,12:13,1130.25,1130.25,1130.00,1130.00,12,162,174.00
04/01/2004,12:14,1129.75,1130.50,1129.75,1130.25,185,102,287.00
04/01/2004,12:15,1130.25,1130.50,1130.00,1130.25,77,195,272.00
04/01/2004,12:16,1130.25,1130.50,1129.75,1130.00,184,368,552.00
04/01/2004,12:17,1130.00,1130.00,1129.75,1129.75,40,253,293.00
04/01/2004,12:18,1129.75,1130.25,1129.75,1130.25,411,85,496.00
04/01/2004,12:19,1130.25,1131.00,1130.25,1131.00,1148,81,1229.00
04/01/2004,12:20,1131.00,1131.25,1130.50,1130.50,698,721,1419.00
04/01/2004,12:21,1130.75,1131.00,1130.50,1130.75,464,366,830.00
04/01/2004,12:22,1130.75,1131.00,1130.50,1130.75,154,27,181.00
04/01/2004,12:23,1130.75,1131.00,1130.00,1130.50,289,463,752.00
04/01/2004,12:24,1130.25,1131.00,1130.25,1131.00,348,560,908.00
04/01/2004,12:25,1130.75,1131.00,1130.50,1131.00,220,41,261.00
04/01/2004,12:26,1131.00,1131.25,1130.75,1131.25,343,51,394.00
04/01/2004,12:27,1131.25,1131.25,1130.75,1130.75,40,487,527.00
04/01/2004,12:28,1130.75,1131.00,1130.75,1130.75,13,62,75.00
04/01/2004,12:29,1130.75,1131.25,1130.75,1131.25,184,50,234.00
04/01/2004,12:30,1131.00,1131.75,1131.00,1131.50,1155,578,1733.00
04/01/2004,12:31,1131.50,1131.75,1131.25,1131.50,151,273,424.00
04/01/2004,12:32,1131.25,1131.50,1131.25,1131.25,24,203,227.00
04/01/2004,12:33,1131.25,1131.50,1131.25,1131.25,15,150,165.00
04/01/2004,12:34,1131.25,1131.50,1131.00,1131.00,12,250,262.00
04/01/2004,12:35,1131.00,1131.25,1131.00,1131.25,23,54,77.00
04/01/2004,12:36,1131.25,1131.75,1131.00,1131.50,790,188,978.00
04/01/2004,12:37,1131.50,1131.75,1131.50,1131.75,169,149,318.00
04/01/2004,12:38,1131.50,1131.75,1131.50,1131.50,18,241,259.00
04/01/2004,12:39,1131.50,1131.75,1131.50,1131.75,113,213,326.00
04/01/2004,12:40,1131.50,1131.50,1131.25,1131.50,6,126,132.00
04/01/2004,12:41,1131.25,1131.75,1131.25,1131.50,63,29,92.00
04/01/2004,12:42,1131.50,1131.75,1131.25,1131.50,163,71,234.00
04/01/2004,12:43,1131.25,1131.50,1131.25,1131.25,89,48,137.00
04/01/2004,12:44,1131.25,1131.25,1131.25,1131.25,0,49,49.00
04/01/2004,12:45,1131.25,1131.25,1131.00,1131.00,33,330,363.00
04/01/2004,12:46,1131.25,1131.25,1131.00,1131.25,65,162,227.00
04/01/2004,12:47,1131.00,1131.50,1131.00,1131.25,340,222,562.00
04/01/2004,12:48,1131.25,1131.50,1131.25,1131.50,311,112,423.00
04/01/2004,12:49,1131.50,1132.50,1131.50,1132.25,2759,86,2845.00
04/01/2004,12:50,1132.25,1132.75,1132.25,1132.75,1338,534,1872.00
04/01/2004,12:51,1132.50,1133.00,1132.50,1132.75,1212,317,1529.00
04/01/2004,12:52,1132.75,1133.00,1132.25,1132.25,97,1055,1152.00
04/01/2004,12:53,1132.25,1132.50,1132.25,1132.25,23,562,585.00
04/01/2004,12:54,1132.25,1132.75,1132.25,1132.50,399,119,518.00
04/01/2004,12:55,1132.50,1132.75,1132.25,1132.50,215,173,388.00
04/01/2004,12:56,1132.50,1132.75,1132.00,1132.50,454,244,698.00
04/01/2004,12:57,1132.50,1132.75,1132.50,1132.50,26,364,390.00
04/01/2004,12:58,1132.75,1132.75,1132.25,1132.25,9,129,138.00
04/01/2004,12:59,1132.25,1132.50,1132.00,1132.25,29,233,262.00
04/01/2004,13:00,1132.00,1132.25,1132.00,1132.25,247,275,522.00
04/01/2004,13:01,1132.25,1132.25,1132.00,1132.25,139,165,304.00
04/01/2004,13:02,1132.25,1132.25,1131.75,1132.00,208,295,503.00
04/01/2004,13:03,1132.00,1132.25,1131.25,1131.50,276,867,1143.00
04/01/2004,13:04,1131.50,1132.00,1131.50,1132.00,441,261,702.00
04/01/2004,13:05,1132.00,1132.50,1131.75,1132.25,718,63,781.00
04/01/2004,13:06,1132.25,1132.25,1132.00,1132.25,39,19,58.00
04/01/2004,13:07,1132.00,1132.25,1131.75,1131.75,206,272,478.00
04/01/2004,13:08,1132.00,1132.00,1131.50,1132.00,199,210,409.00
04/01/2004,13:09,1132.00,1132.00,1131.75,1131.75,3,274,277.00
04/01/2004,13:10,1131.75,1131.75,1131.50,1131.50,8,359,367.00
04/01/2004,13:11,1131.50,1131.75,1131.50,1131.75,41,199,240.00
04/01/2004,13:12,1131.75,1132.50,1131.75,1132.50,1218,128,1346.00
04/01/2004,13:13,1132.25,1133.00,1132.00,1133.00,1898,272,2170.00
04/01/2004,13:14,1132.75,1132.75,1132.25,1132.50,318,820,1138.00
04/01/2004,13:15,1132.50,1132.50,1132.25,1132.25,367,672,1039.00
04/01/2004,13:16,1132.25,1132.50,1132.25,1132.50,277,57,334.00
04/01/2004,13:17,1132.50,1132.75,1131.75,1132.50,891,443,1334.00
04/01/2004,13:18,1132.50,1132.50,1132.25,1132.25,27,153,180.00
04/01/2004,13:19,1132.25,1132.25,1132.00,1132.25,137,72,209.00
04/01/2004,13:20,1132.25,1132.25,1132.00,1132.25,437,95,532.00
04/01/2004,13:21,1132.25,1132.25,1132.00,1132.25,117,37,154.00
04/01/2004,13:22,1132.00,1132.50,1132.00,1132.25,106,207,313.00
04/01/2004,13:23,1132.25,1132.25,1132.00,1132.00,1,94,95.00
04/01/2004,13:24,1132.00,1132.25,1132.00,1132.25,157,8,165.00
04/01/2004,13:25,1132.25,1132.50,1132.25,1132.50,280,53,333.00
04/01/2004,13:26,1132.25,1132.50,1132.25,1132.50,27,59,86.00
04/01/2004,13:27,1132.50,1132.50,1132.25,1132.50,505,55,560.00
04/01/2004,13:28,1132.50,1133.25,1132.25,1133.25,2413,328,2741.00
04/01/2004,13:29,1133.25,1133.25,1132.75,1133.00,555,560,1115.00
04/01/2004,13:30,1133.00,1133.00,1132.25,1132.50,564,1451,2015.00
04/01/2004,13:31,1132.75,1133.00,1132.50,1133.00,401,40,441.00
04/01/2004,13:32,1133.00,1133.00,1132.50,1132.75,252,253,505.00
04/01/2004,13:33,1132.75,1132.75,1132.50,1132.50,722,323,1045.00
04/01/2004,13:34,1132.50,1132.75,1132.50,1132.75,42,8,50.00
04/01/2004,13:35,1132.75,1133.00,1132.50,1133.00,553,80,633.00
04/01/2004,13:36,1133.00,1133.00,1132.75,1132.75,77,314,391.00
04/01/2004,13:37,1132.75,1133.00,1132.50,1132.75,27,256,283.00
04/01/2004,13:38,1132.50,1132.75,1132.50,1132.75,38,59,97.00
04/01/2004,13:39,1132.75,1133.00,1132.50,1132.75,760,79,839.00
04/01/2004,13:40,1132.50,1132.75,1132.25,1132.75,310,489,799.00
04/01/2004,13:41,1132.50,1132.50,1132.25,1132.25,29,215,244.00
04/01/2004,13:42,1132.50,1132.75,1132.25,1132.50,357,84,441.00
04/01/2004,13:43,1132.75,1132.75,1132.25,1132.25,38,125,163.00
04/01/2004,13:44,1132.25,1132.50,1132.25,1132.50,16,71,87.00
04/01/2004,13:45,1132.25,1132.50,1132.25,1132.25,19,82,101.00
04/01/2004,13:46,1132.50,1132.50,1131.50,1131.50,58,1684,1742.00
04/01/2004,13:47,1131.50,1131.75,1131.25,1131.50,1472,1783,3255.00
04/01/2004,13:48,1131.50,1131.50,1131.00,1131.25,523,814,1337.00
04/01/2004,13:49,1131.50,1131.50,1131.00,1131.50,527,574,1101.00
04/01/2004,13:50,1131.25,1131.50,1131.25,1131.50,529,66,595.00
04/01/2004,13:51,1131.50,1132.00,1131.25,1131.50,988,318,1306.00
04/01/2004,13:52,1131.75,1131.75,1131.50,1131.50,15,42,57.00
04/01/2004,13:53,1131.50,1131.75,1131.50,1131.50,101,14,115.00
04/01/2004,13:54,1131.75,1131.75,1131.50,1131.75,80,448,528.00
04/01/2004,13:55,1131.75,1131.75,1131.50,1131.75,97,33,130.00
04/01/2004,13:56,1131.75,1131.75,1131.25,1131.25,195,270,465.00
04/01/2004,13:57,1131.50,1131.50,1131.25,1131.25,11,303,314.00
04/01/2004,13:58,1131.25,1131.25,1130.00,1130.25,541,3790,4331.00
04/01/2004,13:59,1130.25,1130.50,1130.00,1130.00,502,986,1488.00
04/01/2004,14:00,1130.25,1130.50,1130.00,1130.25,822,439,1261.00
04/01/2004,14:01,1130.50,1131.25,1130.25,1131.00,2512,570,3082.00
04/01/2004,14:02,1131.00,1131.25,1130.75,1130.75,370,1046,1416.00
04/01/2004,14:03,1130.75,1131.00,1130.50,1130.75,631,779,1410.00
04/01/2004,14:04,1131.00,1131.00,1130.75,1131.00,344,564,908.00
04/01/2004,14:05,1131.25,1131.50,1130.75,1131.00,1559,1023,2582.00
04/01/2004,14:06,1131.00,1131.75,1131.00,1131.75,778,170,948.00
04/01/2004,14:07,1131.75,1132.00,1131.50,1131.75,1354,864,2218.00
04/01/2004,14:08,1131.75,1132.00,1131.50,1132.00,463,181,644.00
04/01/2004,14:09,1132.00,1132.00,1131.75,1132.00,418,568,986.00
04/01/2004,14:10,1132.00,1132.00,1131.25,1131.75,751,1161,1912.00
04/01/2004,14:11,1131.75,1131.75,1131.25,1131.25,102,440,542.00
04/01/2004,14:12,1131.25,1131.50,1131.25,1131.25,425,460,885.00
04/01/2004,14:13,1131.25,1131.25,1131.00,1131.25,359,91,450.00
04/01/2004,14:14,1131.25,1131.50,1131.00,1131.50,199,40,239.00
04/01/2004,14:15,1131.25,1131.75,1131.25,1131.50,882,621,1503.00
04/01/2004,14:16,1131.50,1131.50,1130.75,1130.75,221,1203,1424.00
04/01/2004,14:17,1131.00,1131.00,1130.25,1130.25,1139,1912,3051.00
04/01/2004,14:18,1130.50,1130.75,1129.25,1129.50,792,3983,4775.00
04/01/2004,14:19,1129.50,1129.75,1128.75,1129.00,1165,3692,4857.00
04/01/2004,14:20,1129.00,1129.75,1128.75,1129.75,1754,362,2116.00
04/01/2004,14:21,1129.50,1129.75,1129.00,1129.50,825,1610,2435.00
04/01/2004,14:22,1129.50,1129.75,1128.75,1129.00,720,1447,2167.00
04/01/2004,14:23,1129.00,1129.75,1129.00,1129.50,1254,563,1817.00
04/01/2004,14:24,1129.25,1129.50,1129.00,1129.00,237,534,771.00
04/01/2004,14:25,1129.00,1129.50,1129.00,1129.50,213,131,344.00
04/01/2004,14:26,1129.50,1129.75,1128.75,1129.50,2102,2113,4215.00
04/01/2004,14:27,1129.50,1129.50,1129.25,1129.50,161,636,797.00
04/01/2004,14:28,1129.25,1129.50,1129.25,1129.25,537,465,1002.00
04/01/2004,14:29,1129.25,1129.50,1128.00,1128.25,1151,5313,6464.00
04/01/2004,14:30,1128.25,1129.25,1128.00,1129.00,3219,899,4118.00
04/01/2004,14:31,1129.00,1129.25,1128.50,1129.25,685,1023,1708.00
04/01/2004,14:32,1129.25,1129.25,1128.75,1129.00,517,701,1218.00
04/01/2004,14:33,1129.00,1129.25,1128.75,1129.25,906,430,1336.00
04/01/2004,14:34,1129.25,1129.75,1129.00,1129.75,1796,139,1935.00
04/01/2004,14:35,1129.75,1130.00,1129.25,1130.00,1481,761,2242.00
04/01/2004,14:36,1130.00,1130.25,1129.75,1130.00,1277,620,1897.00
04/01/2004,14:37,1130.00,1130.00,1129.50,1129.50,96,484,580.00
04/01/2004,14:38,1129.50,1130.50,1129.50,1130.25,1559,372,1931.00
04/01/2004,14:39,1130.25,1131.00,1130.00,1130.75,2502,1723,4225.00
04/01/2004,14:40,1131.00,1131.00,1130.50,1130.50,216,1698,1914.00
04/01/2004,14:41,1130.50,1131.00,1130.50,1131.00,3191,1091,4282.00
04/01/2004,14:42,1131.25,1131.50,1130.25,1130.75,1979,2902,4881.00
04/01/2004,14:43,1130.75,1130.75,1130.00,1130.00,550,981,1531.00
04/01/2004,14:44,1130.00,1130.75,1130.00,1130.50,1195,1162,2357.00
04/01/2004,14:45,1130.25,1130.25,1129.75,1130.00,315,1023,1338.00
04/01/2004,14:46,1130.25,1130.50,1130.00,1130.50,328,63,391.00
04/01/2004,14:47,1130.50,1130.50,1130.00,1130.25,127,476,603.00
04/01/2004,14:48,1130.25,1130.25,1129.75,1130.00,542,735,1277.00
04/01/2004,14:49,1129.75,1130.25,1129.75,1130.25,692,1260,1952.00
04/01/2004,14:50,1130.00,1130.00,1129.75,1130.00,33,684,717.00
04/01/2004,14:51,1129.75,1130.00,1129.75,1129.75,985,169,1154.00
04/01/2004,14:52,1129.75,1130.50,1129.75,1130.50,1556,204,1760.00
04/01/2004,14:53,1130.50,1130.50,1130.25,1130.50,522,466,988.00
04/01/2004,14:54,1130.50,1130.50,1130.25,1130.25,666,186,852.00
04/01/2004,14:55,1130.25,1130.50,1130.00,1130.25,137,909,1046.00
04/01/2004,14:56,1130.25,1130.50,1130.25,1130.25,87,141,228.00
04/01/2004,14:57,1130.25,1130.50,1130.25,1130.50,887,845,1732.00
04/01/2004,14:58,1130.50,1131.00,1130.50,1131.00,2209,1456,3665.00
04/01/2004,14:59,1131.00,1131.00,1130.50,1130.75,2632,324,2956.00
04/01/2004,15:00,1130.50,1131.25,1130.50,1131.25,3034,2037,5071.00
04/01/2004,15:01,1131.25,1131.50,1130.75,1131.00,1938,3572,5510.00
04/01/2004,15:02,1131.25,1131.50,1131.00,1131.50,1006,620,1626.00
04/01/2004,15:03,1131.25,1131.50,1131.25,1131.25,35,587,622.00
04/01/2004,15:04,1131.50,1132.00,1131.25,1131.50,2185,605,2790.00
04/01/2004,15:05,1131.50,1132.25,1131.50,1132.00,3283,1103,4386.00
04/01/2004,15:06,1132.00,1132.25,1131.75,1132.25,801,1335,2136.00
04/01/2004,15:07,1132.00,1132.75,1132.00,1132.50,2849,96,2945.00
04/01/2004,15:08,1132.75,1132.75,1132.25,1132.50,1138,1818,2956.00
04/01/2004,15:09,1132.25,1132.75,1132.25,1132.75,1422,1035,2457.00
04/01/2004,15:10,1133.00,1133.00,1132.50,1132.75,476,1167,1643.00
04/01/2004,15:11,1132.50,1132.75,1132.00,1132.25,400,3404,3804.00
04/01/2004,15:12,1132.00,1132.50,1132.00,1132.25,340,567,907.00
04/01/2004,15:13,1132.25,1132.50,1132.00,1132.25,940,1169,2109.00
04/01/2004,15:14,1132.25,1132.75,1132.00,1132.75,993,454,1447.00
04/01/2004,15:15,1132.75,1134.00,1132.50,1133.75,4487,2160,6647.00
04/01/2004,15:16,1133.75,1133.75,1133.50,1133.50,13,6,19.00
04/01/2004,15:31,1133.25,1133.25,1132.75,1133.00,207,350,557.00
04/01/2004,15:32,1133.00,1133.25,1132.75,1132.75,4,116,120.00
04/01/2004,15:33,1133.00,1133.00,1132.75,1133.00,132,6,138.00
04/01/2004,15:34,1133.00,1133.00,1132.75,1133.00,25,6,31.00
04/01/2004,15:35,1132.75,1132.75,1132.50,1132.75,1,194,195.00
04/01/2004,15:36,1132.50,1132.75,1132.50,1132.75,14,76,90.00
04/01/2004,15:37,1132.50,1132.75,1132.50,1132.75,36,1,37.00
04/01/2004,15:38,1133.00,1133.00,1132.75,1133.00,66,1,67.00
04/01/2004,15:39,1132.75,1133.00,1132.75,1132.75,5,7,12.00
04/01/2004,15:40,1133.00,1133.00,1132.50,1133.00,4,33,37.00
04/01/2004,15:41,1132.75,1132.75,1132.75,1132.75,0,30,30.00
04/01/2004,15:42,1132.75,1133.00,1132.75,1132.75,1,13,14.00
04/01/2004,15:43,1133.00,1133.00,1132.75,1132.75,26,34,60.00
04/01/2004,15:44,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/01/2004,15:45,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/01/2004,15:46,1133.00,1133.00,1132.75,1132.75,1,2,3.00
04/01/2004,15:47,1132.75,1132.75,1132.50,1132.50,0,187,187.00
04/01/2004,15:48,1132.50,1132.75,1132.50,1132.75,16,1,17.00
04/01/2004,15:49,1132.75,1132.75,1132.50,1132.50,10,48,58.00
04/01/2004,15:51,1132.50,1132.75,1132.50,1132.75,1,2,3.00
04/01/2004,15:52,1132.75,1133.00,1132.75,1132.75,39,12,51.00
04/01/2004,15:53,1132.75,1133.00,1132.75,1132.75,1,31,32.00
04/01/2004,15:55,1132.75,1132.75,1132.75,1132.75,0,17,17.00
04/01/2004,15:57,1132.75,1132.75,1132.75,1132.75,0,6,6.00
04/01/2004,15:58,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/01/2004,15:59,1132.75,1133.00,1132.75,1132.75,6,53,59.00
04/01/2004,16:00,1132.75,1132.75,1132.50,1132.50,11,64,75.00
04/01/2004,17:01,1133.50,1133.50,1133.25,1133.25,15,1,16.00
04/01/2004,17:02,1133.25,1133.50,1133.25,1133.50,3,2,5.00
04/01/2004,17:03,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,17:04,1133.50,1133.50,1133.25,1133.25,3,1,4.00
04/01/2004,17:05,1133.25,1133.25,1133.25,1133.25,0,16,16.00
04/01/2004,17:06,1133.25,1133.25,1133.00,1133.00,0,16,16.00
04/01/2004,17:07,1133.00,1133.25,1133.00,1133.25,3,5,8.00
04/01/2004,17:09,1133.00,1133.00,1133.00,1133.00,0,2,2.00
04/01/2004,17:10,1133.00,1133.00,1133.00,1133.00,0,3,3.00
04/01/2004,17:12,1133.00,1133.25,1133.00,1133.00,10,6,16.00
04/01/2004,17:13,1133.00,1133.00,1133.00,1133.00,0,7,7.00
04/01/2004,17:14,1133.00,1133.25,1133.00,1133.25,5,2,7.00
04/01/2004,17:17,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,17:18,1133.00,1133.25,1133.00,1133.25,9,1,10.00
04/01/2004,17:19,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,17:20,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,17:23,1133.50,1133.50,1133.25,1133.25,3,3,6.00
04/01/2004,17:24,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/01/2004,17:25,1133.25,1133.25,1133.25,1133.25,0,5,5.00
04/01/2004,17:26,1133.25,1133.25,1133.25,1133.25,0,6,6.00
04/01/2004,17:27,1133.25,1133.50,1133.25,1133.50,1,1,2.00
04/01/2004,17:29,1133.25,1133.25,1133.25,1133.25,0,8,8.00
04/01/2004,17:30,1133.25,1133.25,1133.25,1133.25,0,6,6.00
04/01/2004,17:31,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,17:32,1133.25,1133.25,1133.25,1133.25,0,4,4.00
04/01/2004,17:35,1133.25,1133.25,1133.25,1133.25,0,4,4.00
04/01/2004,17:36,1133.25,1133.25,1133.25,1133.25,0,4,4.00
04/01/2004,17:37,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,17:41,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,17:42,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,17:43,1133.25,1133.25,1133.25,1133.25,0,6,6.00
04/01/2004,17:44,1133.00,1133.00,1133.00,1133.00,0,10,10.00
04/01/2004,17:45,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/01/2004,17:46,1133.25,1133.25,1133.25,1133.25,4,0,4.00
04/01/2004,17:47,1133.25,1133.25,1133.25,1133.25,3,0,3.00
04/01/2004,17:48,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,17:50,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/01/2004,17:55,1133.50,1133.50,1133.00,1133.00,1,7,8.00
04/01/2004,17:57,1133.00,1133.00,1133.00,1133.00,0,2,2.00
04/01/2004,17:58,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/01/2004,18:09,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,18:11,1133.25,1133.25,1133.25,1133.25,10,0,10.00
04/01/2004,18:17,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/01/2004,18:18,1133.25,1133.25,1133.25,1133.25,0,5,5.00
04/01/2004,18:21,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,18:22,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,18:23,1133.25,1133.50,1133.25,1133.50,2,1,3.00
04/01/2004,18:26,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,18:27,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,18:29,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,18:31,1133.50,1133.50,1133.50,1133.50,6,0,6.00
04/01/2004,18:32,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/01/2004,18:34,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,18:36,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,18:38,1133.50,1133.50,1133.50,1133.50,3,0,3.00
04/01/2004,18:41,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,18:42,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,18:43,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/01/2004,18:45,1133.50,1133.50,1133.50,1133.50,3,0,3.00
04/01/2004,18:46,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,18:49,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,18:53,1133.50,1133.50,1133.50,1133.50,5,0,5.00
04/01/2004,18:54,1133.50,1133.50,1133.50,1133.50,4,0,4.00
04/01/2004,18:55,1133.50,1133.50,1133.50,1133.50,30,0,30.00
04/01/2004,18:59,1133.50,1133.50,1133.50,1133.50,5,0,5.00
04/01/2004,19:00,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/01/2004,19:02,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/01/2004,19:03,1133.50,1133.50,1133.50,1133.50,6,0,6.00
04/01/2004,19:04,1133.50,1133.50,1133.50,1133.50,22,0,22.00
04/01/2004,19:06,1133.50,1133.50,1133.50,1133.50,6,0,6.00
04/01/2004,19:07,1133.50,1133.50,1133.50,1133.50,3,0,3.00
04/01/2004,19:08,1133.50,1133.50,1133.50,1133.50,28,0,28.00
04/01/2004,19:09,1133.50,1133.50,1133.25,1133.25,14,5,19.00
04/01/2004,19:10,1133.25,1133.50,1133.25,1133.25,5,6,11.00
04/01/2004,19:11,1133.25,1133.50,1133.25,1133.50,2,1,3.00
04/01/2004,19:12,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,19:17,1133.50,1133.75,1133.50,1133.50,113,1,114.00
04/01/2004,19:18,1133.75,1133.75,1133.75,1133.75,12,0,12.00
04/01/2004,19:19,1133.75,1133.75,1133.50,1133.50,21,17,38.00
04/01/2004,19:20,1133.50,1133.50,1133.00,1133.00,0,66,66.00
04/01/2004,19:21,1133.25,1133.25,1133.25,1133.25,15,0,15.00
04/01/2004,19:22,1133.25,1133.25,1133.25,1133.25,20,0,20.00
04/01/2004,19:23,1133.25,1133.25,1133.25,1133.25,20,0,20.00
04/01/2004,19:26,1133.25,1133.25,1133.25,1133.25,22,0,22.00
04/01/2004,19:27,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/01/2004,19:28,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,19:29,1133.50,1133.50,1133.50,1133.50,7,0,7.00
04/01/2004,19:33,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,19:34,1133.50,1133.50,1133.50,1133.50,9,0,9.00
04/01/2004,19:35,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,19:40,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,19:45,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/01/2004,19:46,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,19:47,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,19:48,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/01/2004,19:55,1133.25,1133.50,1133.25,1133.25,5,6,11.00
04/01/2004,19:59,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,20:01,1133.50,1133.50,1133.25,1133.25,1,1,2.00
04/01/2004,20:04,1133.25,1133.25,1133.25,1133.25,0,28,28.00
04/01/2004,20:05,1133.25,1133.25,1133.25,1133.25,0,9,9.00
04/01/2004,20:06,1133.25,1133.25,1133.25,1133.25,0,8,8.00
04/01/2004,20:07,1133.25,1133.50,1133.25,1133.50,5,22,27.00
04/01/2004,20:08,1133.50,1133.50,1133.50,1133.50,10,0,10.00
04/01/2004,20:10,1133.50,1133.50,1133.50,1133.50,5,0,5.00
04/01/2004,20:11,1133.25,1133.25,1133.00,1133.00,0,52,52.00
04/01/2004,20:12,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,20:22,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,20:26,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,20:27,1133.00,1133.00,1133.00,1133.00,0,52,52.00
04/01/2004,20:28,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,20:30,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,20:32,1133.00,1133.00,1133.00,1133.00,0,3,3.00
04/01/2004,20:35,1133.00,1133.00,1133.00,1133.00,0,4,4.00
04/01/2004,20:36,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,20:41,1133.00,1133.00,1133.00,1133.00,0,2,2.00
04/01/2004,20:42,1133.00,1133.00,1133.00,1133.00,0,43,43.00
04/01/2004,20:48,1133.25,1133.25,1133.00,1133.00,7,11,18.00
04/01/2004,20:49,1133.00,1133.00,1132.75,1132.75,0,2,2.00
04/01/2004,20:50,1133.00,1133.00,1133.00,1133.00,5,0,5.00
04/01/2004,20:51,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/01/2004,20:52,1133.25,1133.25,1133.00,1133.00,1,2,3.00
04/01/2004,20:55,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,20:56,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,21:05,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,21:07,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,21:08,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,21:14,1133.00,1133.25,1133.00,1133.25,1,1,2.00
04/01/2004,21:15,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,21:19,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/01/2004,21:25,1133.25,1133.25,1133.25,1133.25,19,0,19.00
04/01/2004,21:26,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,21:29,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,21:31,1133.25,1133.25,1133.25,1133.25,6,0,6.00
04/01/2004,21:32,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,21:36,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,21:49,1133.00,1133.25,1133.00,1133.25,3,3,6.00
04/01/2004,21:50,1133.25,1133.25,1133.25,1133.25,3,0,3.00
04/01/2004,21:57,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,22:00,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,22:02,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,22:03,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/01/2004,22:05,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/01/2004,22:07,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/01/2004,22:08,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,22:10,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/01/2004,22:12,1133.25,1133.25,1133.25,1133.25,8,0,8.00
04/01/2004,22:13,1133.50,1133.50,1133.50,1133.50,8,0,8.00
04/01/2004,22:14,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/01/2004,22:17,1133.50,1133.50,1133.50,1133.50,5,0,5.00
04/01/2004,22:18,1133.50,1133.50,1133.50,1133.50,6,0,6.00
04/01/2004,22:20,1133.50,1133.50,1133.50,1133.50,14,0,14.00
04/01/2004,22:21,1133.50,1133.50,1133.50,1133.50,8,0,8.00
04/01/2004,22:22,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/01/2004,22:23,1133.50,1133.50,1133.50,1133.50,3,0,3.00
04/01/2004,22:26,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,22:28,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,22:33,1133.50,1133.50,1133.50,1133.50,4,0,4.00
04/01/2004,22:34,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,22:36,1133.50,1133.50,1133.50,1133.50,7,0,7.00
04/01/2004,22:37,1133.50,1133.50,1133.50,1133.50,3,0,3.00
04/01/2004,22:38,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,22:40,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,22:42,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,22:44,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,22:49,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/01/2004,22:50,1133.50,1133.75,1133.50,1133.75,18,0,18.00
04/01/2004,22:53,1133.50,1133.75,1133.50,1133.75,1,2,3.00
04/01/2004,22:57,1133.50,1133.50,1133.50,1133.50,0,1,1.00
04/01/2004,23:00,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/01/2004,23:02,1133.50,1133.50,1133.50,1133.50,5,0,5.00
04/01/2004,23:06,1133.50,1133.50,1133.25,1133.25,1,1,2.00
04/01/2004,23:14,1133.25,1133.25,1133.25,1133.25,0,3,3.00
04/01/2004,23:16,1133.25,1133.25,1133.25,1133.25,0,5,5.00
04/01/2004,23:19,1133.25,1133.25,1133.25,1133.25,0,22,22.00
04/01/2004,23:25,1133.50,1133.50,1133.50,1133.50,22,0,22.00
04/01/2004,23:27,1133.50,1133.50,1133.50,1133.50,9,0,9.00
04/01/2004,23:30,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,23:32,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/01/2004,23:37,1133.50,1133.50,1133.50,1133.50,5,0,5.00
04/01/2004,23:38,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/01/2004,23:45,1133.25,1133.50,1133.25,1133.50,1,1,2.00
04/01/2004,23:46,1133.25,1133.50,1133.25,1133.50,1,2,3.00
04/01/2004,23:54,1133.50,1133.50,1133.25,1133.25,1,54,55.00
04/01/2004,23:55,1133.25,1133.25,1133.25,1133.25,0,50,50.00
04/01/2004,23:56,1133.25,1133.25,1133.25,1133.25,0,27,27.00
04/01/2004,23:57,1133.25,1133.25,1133.25,1133.25,0,4,4.00
04/01/2004,23:59,1133.25,1133.25,1133.00,1133.00,0,12,12.00
04/02/2004,00:00,1133.00,1133.00,1133.00,1133.00,0,2,2.00
04/02/2004,00:02,1133.25,1133.25,1133.00,1133.00,3,2,5.00
04/02/2004,00:03,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:05,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/02/2004,00:06,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:10,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/02/2004,00:16,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:18,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:19,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/02/2004,00:25,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:27,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/02/2004,00:28,1133.25,1133.25,1133.25,1133.25,9,0,9.00
04/02/2004,00:29,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:31,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/02/2004,00:34,1133.25,1133.25,1133.25,1133.25,4,0,4.00
04/02/2004,00:35,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:38,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/02/2004,00:43,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/02/2004,00:46,1133.25,1133.25,1133.25,1133.25,0,29,29.00
04/02/2004,00:48,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/02/2004,00:49,1133.00,1133.25,1133.00,1133.25,12,1,13.00
04/02/2004,00:56,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/02/2004,00:57,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,00:58,1133.00,1133.00,1133.00,1133.00,0,3,3.00
04/02/2004,00:59,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/02/2004,01:00,1133.25,1133.25,1133.25,1133.25,10,0,10.00
04/02/2004,01:01,1133.25,1133.25,1132.75,1132.75,1,75,76.00
04/02/2004,01:02,1132.75,1133.00,1132.75,1132.75,7,134,141.00
04/02/2004,01:03,1132.75,1132.75,1132.50,1132.75,43,38,81.00
04/02/2004,01:04,1132.75,1133.00,1132.75,1133.00,15,0,15.00
04/02/2004,01:05,1133.00,1133.25,1133.00,1133.25,22,1,23.00
04/02/2004,01:07,1133.00,1133.25,1133.00,1133.00,17,17,34.00
04/02/2004,01:08,1133.00,1133.00,1132.75,1132.75,0,3,3.00
04/02/2004,01:09,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/02/2004,01:11,1132.75,1133.00,1132.75,1133.00,30,3,33.00
04/02/2004,01:12,1132.75,1132.75,1132.75,1132.75,0,53,53.00
04/02/2004,01:13,1132.75,1132.75,1132.75,1132.75,0,24,24.00
04/02/2004,01:14,1132.75,1132.75,1132.50,1132.50,0,15,15.00
04/02/2004,01:15,1132.75,1133.00,1132.75,1133.00,67,0,67.00
04/02/2004,01:16,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/02/2004,01:17,1133.25,1133.25,1133.25,1133.25,200,0,200.00
04/02/2004,01:18,1133.25,1133.25,1133.25,1133.25,34,0,34.00
04/02/2004,01:19,1133.25,1133.25,1133.00,1133.00,25,1,26.00
04/02/2004,01:20,1133.00,1133.00,1133.00,1133.00,0,12,12.00
04/02/2004,01:21,1133.00,1133.00,1133.00,1133.00,0,18,18.00
04/02/2004,01:22,1133.00,1133.00,1133.00,1133.00,0,15,15.00
04/02/2004,01:24,1133.00,1133.00,1133.00,1133.00,0,10,10.00
04/02/2004,01:25,1133.00,1133.00,1133.00,1133.00,0,2,2.00
04/02/2004,01:26,1133.00,1133.00,1133.00,1133.00,0,9,9.00
04/02/2004,01:27,1133.00,1133.00,1132.75,1132.75,0,8,8.00
04/02/2004,01:28,1132.75,1132.75,1132.75,1132.75,0,11,11.00
04/02/2004,01:29,1132.75,1132.75,1132.75,1132.75,0,16,16.00
04/02/2004,01:30,1132.75,1133.00,1132.75,1132.75,1,38,39.00
04/02/2004,01:31,1132.75,1133.00,1132.75,1133.00,14,15,29.00
04/02/2004,01:32,1133.00,1133.00,1133.00,1133.00,5,0,5.00
04/02/2004,01:33,1133.00,1133.25,1133.00,1133.00,15,49,64.00
04/02/2004,01:34,1132.75,1133.25,1132.75,1132.75,19,26,45.00
04/02/2004,01:35,1133.00,1133.00,1133.00,1133.00,4,0,4.00
04/02/2004,01:36,1133.00,1133.25,1133.00,1133.00,28,2,30.00
04/02/2004,01:37,1133.25,1133.25,1133.00,1133.00,2,6,8.00
04/02/2004,01:38,1133.25,1133.25,1133.00,1133.25,30,10,40.00
04/02/2004,01:40,1133.25,1133.25,1133.25,1133.25,12,0,12.00
04/02/2004,01:41,1133.25,1133.25,1133.25,1133.25,16,0,16.00
04/02/2004,01:42,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/02/2004,01:44,1133.50,1133.50,1133.50,1133.50,16,0,16.00
04/02/2004,01:47,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/02/2004,01:48,1133.50,1133.50,1133.25,1133.50,12,1,13.00
04/02/2004,01:49,1133.25,1133.25,1133.25,1133.25,0,32,32.00
04/02/2004,01:50,1133.25,1133.25,1133.00,1133.00,0,6,6.00
04/02/2004,01:51,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/02/2004,01:53,1133.25,1133.25,1133.25,1133.25,99,0,99.00
04/02/2004,01:54,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,01:55,1133.25,1133.50,1133.00,1133.50,21,1,22.00
04/02/2004,01:56,1133.50,1133.50,1133.50,1133.50,4,0,4.00
04/02/2004,01:57,1133.25,1133.25,1133.25,1133.25,0,10,10.00
04/02/2004,01:58,1133.25,1133.25,1133.25,1133.25,0,35,35.00
04/02/2004,01:59,1133.25,1133.25,1133.25,1133.25,0,30,30.00
04/02/2004,02:00,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/02/2004,02:01,1133.00,1133.00,1133.00,1133.00,0,36,36.00
04/02/2004,02:04,1133.00,1133.00,1133.00,1133.00,0,16,16.00
04/02/2004,02:05,1133.00,1133.00,1133.00,1133.00,0,54,54.00
04/02/2004,02:06,1133.25,1133.25,1133.25,1133.25,27,0,27.00
04/02/2004,02:07,1133.00,1133.25,1133.00,1133.25,18,35,53.00
04/02/2004,02:08,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/02/2004,02:09,1133.00,1133.00,1133.00,1133.00,0,11,11.00
04/02/2004,02:10,1133.00,1133.00,1133.00,1133.00,0,50,50.00
04/02/2004,02:12,1133.00,1133.00,1133.00,1133.00,0,28,28.00
04/02/2004,02:13,1133.00,1133.00,1133.00,1133.00,0,74,74.00
04/02/2004,02:14,1133.00,1133.00,1133.00,1133.00,0,7,7.00
04/02/2004,02:15,1133.00,1133.00,1132.75,1132.75,0,29,29.00
04/02/2004,02:17,1133.00,1133.00,1133.00,1133.00,5,0,5.00
04/02/2004,02:19,1133.00,1133.00,1133.00,1133.00,6,0,6.00
04/02/2004,02:22,1133.00,1133.00,1133.00,1133.00,16,0,16.00
04/02/2004,02:23,1133.00,1133.00,1133.00,1133.00,5,0,5.00
04/02/2004,02:24,1133.00,1133.00,1133.00,1133.00,43,0,43.00
04/02/2004,02:26,1132.75,1132.75,1132.75,1132.75,0,3,3.00
04/02/2004,02:28,1133.00,1133.00,1133.00,1133.00,13,0,13.00
04/02/2004,02:29,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/02/2004,02:30,1132.75,1132.75,1132.75,1132.75,0,4,4.00
04/02/2004,02:32,1133.00,1133.00,1133.00,1133.00,28,0,28.00
04/02/2004,02:33,1133.00,1133.00,1133.00,1133.00,11,0,11.00
04/02/2004,02:35,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/02/2004,02:36,1133.00,1133.25,1133.00,1133.25,7,1,8.00
04/02/2004,02:37,1133.25,1133.25,1133.00,1133.00,10,3,13.00
04/02/2004,02:38,1133.00,1133.25,1133.00,1133.25,10,3,13.00
04/02/2004,02:39,1133.25,1133.25,1133.00,1133.00,6,1,7.00
04/02/2004,02:40,1133.25,1133.25,1133.25,1133.25,19,0,19.00
04/02/2004,02:41,1133.25,1133.25,1133.00,1133.25,14,2,16.00
04/02/2004,02:42,1133.00,1133.00,1133.00,1133.00,0,9,9.00
04/02/2004,02:43,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/02/2004,02:44,1133.00,1133.00,1133.00,1133.00,0,45,45.00
04/02/2004,02:45,1132.75,1133.00,1132.75,1133.00,15,80,95.00
04/02/2004,02:46,1132.75,1132.75,1132.75,1132.75,0,12,12.00
04/02/2004,02:47,1132.75,1132.75,1132.75,1132.75,0,7,7.00
04/02/2004,02:48,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/02/2004,02:49,1132.75,1132.75,1132.75,1132.75,0,15,15.00
04/02/2004,02:50,1132.75,1132.75,1132.50,1132.50,0,51,51.00
04/02/2004,02:53,1132.75,1132.75,1132.75,1132.75,21,0,21.00
04/02/2004,02:54,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/02/2004,02:55,1132.75,1132.75,1132.75,1132.75,15,0,15.00
04/02/2004,02:56,1132.75,1132.75,1132.75,1132.75,7,0,7.00
04/02/2004,02:57,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/02/2004,02:58,1132.75,1132.75,1132.75,1132.75,4,0,4.00
04/02/2004,03:02,1133.00,1133.00,1133.00,1133.00,52,0,52.00
04/02/2004,03:04,1132.75,1132.75,1132.75,1132.75,0,20,20.00
04/02/2004,03:05,1133.00,1133.00,1133.00,1133.00,37,0,37.00
04/02/2004,03:06,1133.25,1133.25,1133.25,1133.25,27,0,27.00
04/02/2004,03:07,1133.25,1133.50,1133.25,1133.50,209,5,214.00
04/02/2004,03:08,1133.25,1133.50,1133.25,1133.50,4,11,15.00
04/02/2004,03:09,1133.25,1133.25,1133.25,1133.25,0,11,11.00
04/02/2004,03:10,1133.25,1133.25,1133.00,1133.25,40,51,91.00
04/02/2004,03:11,1133.50,1133.50,1133.50,1133.50,15,0,15.00
04/02/2004,03:12,1133.25,1133.25,1133.25,1133.25,0,11,11.00
04/02/2004,03:13,1133.25,1133.25,1133.25,1133.25,0,8,8.00
04/02/2004,03:14,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/02/2004,03:16,1133.00,1133.00,1133.00,1133.00,0,103,103.00
04/02/2004,03:17,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/02/2004,03:18,1133.25,1133.25,1133.25,1133.25,6,0,6.00
04/02/2004,03:19,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,03:20,1133.25,1133.25,1133.25,1133.25,25,0,25.00
04/02/2004,03:22,1133.50,1133.75,1133.50,1133.75,66,0,66.00
04/02/2004,03:23,1133.75,1133.75,1133.50,1133.75,17,6,23.00
04/02/2004,03:24,1133.75,1133.75,1133.75,1133.75,41,0,41.00
04/02/2004,03:25,1133.75,1133.75,1133.75,1133.75,18,0,18.00
04/02/2004,03:26,1133.75,1133.75,1133.75,1133.75,3,0,3.00
04/02/2004,03:27,1133.75,1133.75,1133.75,1133.75,6,0,6.00
04/02/2004,03:28,1133.50,1133.50,1133.50,1133.50,0,26,26.00
04/02/2004,03:29,1133.50,1133.75,1133.50,1133.75,50,4,54.00
04/02/2004,03:32,1133.75,1133.75,1133.75,1133.75,3,0,3.00
04/02/2004,03:33,1133.75,1133.75,1133.75,1133.75,23,0,23.00
04/02/2004,03:34,1133.75,1133.75,1133.75,1133.75,1,0,1.00
04/02/2004,03:35,1133.75,1134.00,1133.75,1134.00,6,0,6.00
04/02/2004,03:36,1134.00,1134.00,1134.00,1134.00,10,0,10.00
04/02/2004,03:37,1134.00,1134.00,1134.00,1134.00,3,0,3.00
04/02/2004,03:38,1133.75,1133.75,1133.75,1133.75,0,1,1.00
04/02/2004,03:39,1133.75,1133.75,1133.50,1133.75,19,16,35.00
04/02/2004,03:41,1133.75,1133.75,1133.50,1133.50,2,2,4.00
04/02/2004,03:42,1133.50,1133.50,1133.50,1133.50,0,108,108.00
04/02/2004,03:43,1133.50,1133.50,1133.25,1133.25,0,10,10.00
04/02/2004,03:44,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/02/2004,03:45,1133.50,1133.50,1133.50,1133.50,16,0,16.00
04/02/2004,03:46,1133.75,1133.75,1133.75,1133.75,1,0,1.00
04/02/2004,03:47,1133.50,1133.50,1133.25,1133.25,0,2,2.00
04/02/2004,03:48,1133.50,1133.75,1133.50,1133.75,10,0,10.00
04/02/2004,03:53,1133.50,1133.50,1133.50,1133.50,0,5,5.00
04/02/2004,03:57,1133.50,1133.50,1133.50,1133.50,0,1,1.00
04/02/2004,03:58,1133.50,1133.50,1133.50,1133.50,0,106,106.00
04/02/2004,04:00,1133.75,1133.75,1133.50,1133.50,3,10,13.00
04/02/2004,04:01,1133.50,1133.50,1133.25,1133.25,0,4,4.00
04/02/2004,04:02,1133.50,1133.50,1133.25,1133.25,6,3,9.00
04/02/2004,04:03,1133.25,1133.50,1133.25,1133.50,3,1,4.00
04/02/2004,04:05,1133.50,1133.50,1133.50,1133.50,18,0,18.00
04/02/2004,04:07,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/02/2004,04:08,1133.50,1133.50,1133.50,1133.50,7,0,7.00
04/02/2004,04:10,1133.50,1133.50,1133.50,1133.50,20,0,20.00
04/02/2004,04:11,1133.50,1133.50,1133.50,1133.50,6,0,6.00
04/02/2004,04:12,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/02/2004,04:13,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/02/2004,04:14,1133.50,1133.75,1133.25,1133.25,3,37,40.00
04/02/2004,04:15,1133.00,1133.00,1133.00,1133.00,0,25,25.00
04/02/2004,04:16,1133.00,1133.00,1133.00,1133.00,0,3,3.00
04/02/2004,04:17,1133.00,1133.00,1133.00,1133.00,0,2,2.00
04/02/2004,04:18,1133.00,1133.00,1132.75,1133.00,1,10,11.00
04/02/2004,04:22,1132.75,1133.00,1132.75,1133.00,3,1,4.00
04/02/2004,04:23,1133.00,1133.00,1133.00,1133.00,23,0,23.00
04/02/2004,04:24,1133.00,1133.00,1133.00,1133.00,9,0,9.00
04/02/2004,04:25,1133.00,1133.00,1133.00,1133.00,13,0,13.00
04/02/2004,04:26,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/02/2004,04:28,1133.00,1133.00,1133.00,1133.00,6,0,6.00
04/02/2004,04:29,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/02/2004,04:30,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/02/2004,04:31,1133.00,1133.00,1133.00,1133.00,13,0,13.00
04/02/2004,04:32,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/02/2004,04:33,1133.25,1133.25,1133.00,1133.25,107,10,117.00
04/02/2004,04:34,1133.25,1133.50,1133.25,1133.50,17,0,17.00
04/02/2004,04:35,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/02/2004,04:37,1133.25,1133.25,1133.25,1133.25,0,12,12.00
04/02/2004,04:38,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/02/2004,04:40,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/02/2004,04:41,1133.00,1133.25,1132.75,1132.75,1,52,53.00
04/02/2004,04:42,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/02/2004,04:44,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/02/2004,04:45,1133.00,1133.00,1132.75,1132.75,1,1,2.00
04/02/2004,04:46,1132.75,1132.75,1132.75,1132.75,0,3,3.00
04/02/2004,04:47,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/02/2004,04:48,1133.00,1133.00,1133.00,1133.00,17,0,17.00
04/02/2004,04:49,1133.00,1133.00,1133.00,1133.00,16,0,16.00
04/02/2004,04:50,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/02/2004,04:52,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/02/2004,04:57,1133.25,1133.25,1133.25,1133.25,3,0,3.00
04/02/2004,04:59,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/02/2004,05:00,1133.25,1133.25,1133.00,1133.00,25,9,34.00
04/02/2004,05:01,1133.25,1133.50,1133.25,1133.50,175,0,175.00
04/02/2004,05:02,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/02/2004,05:03,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/02/2004,05:04,1133.25,1133.25,1133.25,1133.25,0,5,5.00
04/02/2004,05:05,1133.25,1133.25,1133.00,1133.00,0,34,34.00
04/02/2004,05:06,1133.25,1133.25,1133.25,1133.25,7,0,7.00
04/02/2004,05:08,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,05:09,1133.25,1133.25,1133.25,1133.25,33,0,33.00
04/02/2004,05:10,1133.25,1133.25,1133.00,1133.25,47,1,48.00
04/02/2004,05:11,1133.25,1133.25,1133.00,1133.00,14,62,76.00
04/02/2004,05:13,1133.25,1133.25,1133.25,1133.25,50,0,50.00
04/02/2004,05:14,1133.25,1133.25,1133.25,1133.25,24,0,24.00
04/02/2004,05:15,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/02/2004,05:18,1133.25,1133.50,1133.25,1133.50,10,0,10.00
04/02/2004,05:19,1133.25,1133.25,1133.25,1133.25,0,13,13.00
04/02/2004,05:20,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/02/2004,05:22,1133.25,1133.25,1133.25,1133.25,0,4,4.00
04/02/2004,05:24,1133.00,1133.00,1133.00,1133.00,0,40,40.00
04/02/2004,05:25,1133.00,1133.00,1132.75,1132.75,0,26,26.00
04/02/2004,05:26,1133.00,1133.00,1133.00,1133.00,4,0,4.00
04/02/2004,05:27,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/02/2004,05:28,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/02/2004,05:29,1133.00,1133.00,1133.00,1133.00,4,0,4.00
04/02/2004,05:30,1132.75,1132.75,1132.75,1132.75,0,80,80.00
04/02/2004,05:31,1132.75,1133.00,1132.50,1132.50,1,20,21.00
04/02/2004,05:32,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/02/2004,05:33,1132.75,1132.75,1132.75,1132.75,12,0,12.00
04/02/2004,05:34,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/02/2004,05:35,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/02/2004,05:36,1132.75,1132.75,1132.50,1132.50,1,28,29.00
04/02/2004,05:37,1132.75,1132.75,1132.75,1132.75,17,0,17.00
04/02/2004,05:38,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/02/2004,05:39,1132.75,1132.75,1132.75,1132.75,2,0,2.00
04/02/2004,05:40,1133.00,1133.00,1133.00,1133.00,8,0,8.00
04/02/2004,05:41,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/02/2004,05:42,1133.25,1133.25,1133.25,1133.25,51,0,51.00
04/02/2004,05:43,1133.50,1133.75,1133.50,1133.75,120,1,121.00
04/02/2004,05:44,1133.50,1133.50,1133.50,1133.50,0,51,51.00
04/02/2004,05:45,1133.75,1133.75,1133.75,1133.75,2,0,2.00
04/02/2004,05:46,1133.75,1133.75,1133.50,1133.50,1,23,24.00
04/02/2004,05:47,1133.50,1133.50,1133.50,1133.50,0,6,6.00
04/02/2004,05:48,1133.75,1133.75,1133.50,1133.50,1,20,21.00
04/02/2004,05:49,1133.50,1133.50,1133.50,1133.50,0,5,5.00
04/02/2004,05:50,1133.50,1133.75,1133.50,1133.75,1,15,16.00
04/02/2004,05:51,1133.50,1133.50,1133.50,1133.50,0,1,1.00
04/02/2004,05:55,1133.50,1133.50,1133.50,1133.50,0,29,29.00
04/02/2004,05:57,1133.75,1133.75,1133.50,1133.50,1,1,2.00
04/02/2004,05:58,1133.75,1133.75,1133.50,1133.50,2,7,9.00
04/02/2004,05:59,1133.75,1133.75,1133.75,1133.75,53,0,53.00
04/02/2004,06:00,1133.75,1133.75,1133.75,1133.75,64,0,64.00
04/02/2004,06:01,1133.50,1133.50,1133.50,1133.50,0,6,6.00
04/02/2004,06:02,1133.50,1133.50,1133.50,1133.50,0,4,4.00
04/02/2004,06:03,1133.50,1133.75,1133.50,1133.50,2,15,17.00
04/02/2004,06:04,1133.50,1133.50,1133.25,1133.50,13,27,40.00
04/02/2004,06:05,1133.50,1133.50,1133.50,1133.50,4,0,4.00
04/02/2004,06:06,1133.50,1133.75,1133.50,1133.50,2,5,7.00
04/02/2004,06:07,1133.50,1133.50,1133.25,1133.25,0,48,48.00
04/02/2004,06:09,1133.25,1133.25,1133.25,1133.25,0,3,3.00
04/02/2004,06:10,1133.00,1133.25,1133.00,1133.25,2,2,4.00
04/02/2004,06:11,1133.25,1133.25,1133.25,1133.25,17,0,17.00
04/02/2004,06:12,1133.25,1133.25,1133.25,1133.25,8,0,8.00
04/02/2004,06:13,1133.25,1133.25,1133.25,1133.25,9,0,9.00
04/02/2004,06:14,1133.25,1133.50,1133.25,1133.50,40,0,40.00
04/02/2004,06:15,1133.25,1133.25,1133.25,1133.25,0,4,4.00
04/02/2004,06:16,1133.25,1133.25,1133.25,1133.25,0,15,15.00
04/02/2004,06:17,1133.25,1133.50,1133.25,1133.50,1,1,2.00
04/02/2004,06:19,1133.50,1133.50,1133.50,1133.50,46,0,46.00
04/02/2004,06:23,1133.50,1133.50,1133.50,1133.50,74,0,74.00
04/02/2004,06:24,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/02/2004,06:26,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/02/2004,06:27,1133.50,1133.50,1133.00,1133.00,5,191,196.00
04/02/2004,06:28,1133.00,1133.00,1132.75,1133.00,28,231,259.00
04/02/2004,06:29,1133.00,1133.25,1132.75,1133.00,60,33,93.00
04/02/2004,06:30,1133.25,1133.25,1133.25,1133.25,38,0,38.00
04/02/2004,06:31,1133.00,1133.25,1133.00,1133.25,6,1,7.00
04/02/2004,06:32,1133.25,1133.25,1133.00,1133.00,52,100,152.00
04/02/2004,06:33,1133.00,1133.25,1133.00,1133.00,3,4,7.00
04/02/2004,06:34,1132.75,1133.00,1132.75,1133.00,71,1,72.00
04/02/2004,06:36,1133.25,1133.50,1133.25,1133.25,204,84,288.00
04/02/2004,06:37,1133.25,1133.25,1133.25,1133.25,0,103,103.00
04/02/2004,06:38,1133.00,1133.25,1133.00,1133.00,5,113,118.00
04/02/2004,06:39,1133.00,1133.25,1133.00,1133.00,1,9,10.00
04/02/2004,06:40,1133.25,1133.25,1133.00,1133.25,43,5,48.00
04/02/2004,06:42,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/02/2004,06:43,1133.00,1133.00,1133.00,1133.00,0,18,18.00
04/02/2004,06:44,1133.25,1133.25,1133.00,1133.00,1,2,3.00
04/02/2004,06:45,1133.00,1133.00,1133.00,1133.00,0,30,30.00
04/02/2004,06:46,1133.00,1133.00,1132.75,1132.75,11,13,24.00
04/02/2004,06:47,1133.00,1133.25,1132.75,1132.75,53,132,185.00
04/02/2004,06:48,1132.50,1132.50,1132.25,1132.50,131,151,282.00
04/02/2004,06:49,1132.50,1132.50,1132.25,1132.50,48,25,73.00
04/02/2004,06:50,1132.25,1132.50,1132.25,1132.50,84,6,90.00
04/02/2004,06:51,1132.75,1132.75,1132.50,1132.50,5,135,140.00
04/02/2004,06:52,1132.50,1132.75,1132.50,1132.50,1,150,151.00
04/02/2004,06:53,1132.50,1132.75,1132.50,1132.75,187,63,250.00
04/02/2004,06:54,1132.75,1132.75,1132.75,1132.75,4,0,4.00
04/02/2004,06:55,1132.75,1132.75,1132.25,1132.25,10,25,35.00
04/02/2004,06:56,1132.25,1132.50,1132.25,1132.25,1,138,139.00
04/02/2004,06:57,1132.25,1132.50,1132.00,1132.50,99,17,116.00
04/02/2004,06:58,1132.50,1132.75,1132.25,1132.75,61,10,71.00
04/02/2004,06:59,1132.50,1132.75,1132.50,1132.75,5,3,8.00
04/02/2004,07:00,1132.50,1132.75,1132.50,1132.50,1,47,48.00
04/02/2004,07:01,1132.50,1132.75,1132.50,1132.75,102,1,103.00
04/02/2004,07:02,1132.75,1132.75,1132.50,1132.75,72,100,172.00
04/02/2004,07:03,1132.75,1133.00,1132.75,1133.00,12,6,18.00
04/02/2004,07:04,1133.00,1133.25,1132.75,1133.00,263,14,277.00
04/02/2004,07:05,1133.00,1133.00,1132.75,1133.00,27,52,79.00
04/02/2004,07:06,1133.00,1133.50,1133.00,1133.50,139,0,139.00
04/02/2004,07:07,1133.50,1133.75,1133.25,1133.25,163,150,313.00
04/02/2004,07:08,1133.25,1133.25,1133.00,1133.25,76,222,298.00
04/02/2004,07:09,1133.00,1133.00,1132.50,1133.00,121,288,409.00
04/02/2004,07:10,1133.00,1133.00,1132.75,1133.00,53,24,77.00
04/02/2004,07:11,1132.75,1133.00,1132.50,1132.75,24,54,78.00
04/02/2004,07:12,1133.00,1133.25,1132.75,1133.00,67,54,121.00
04/02/2004,07:13,1132.75,1133.25,1132.75,1133.25,47,2,49.00
04/02/2004,07:14,1133.25,1133.25,1133.25,1133.25,161,0,161.00
04/02/2004,07:15,1133.25,1133.50,1133.25,1133.25,16,44,60.00
04/02/2004,07:16,1133.50,1133.50,1133.25,1133.50,16,2,18.00
04/02/2004,07:17,1133.50,1133.75,1133.25,1133.75,159,99,258.00
04/02/2004,07:18,1133.75,1133.75,1133.50,1133.75,226,5,231.00
04/02/2004,07:19,1133.75,1133.75,1133.25,1133.50,47,32,79.00
04/02/2004,07:20,1133.50,1133.50,1133.25,1133.50,122,11,133.00
04/02/2004,07:21,1133.50,1133.75,1133.25,1133.50,142,39,181.00
04/02/2004,07:22,1133.75,1133.75,1133.50,1133.75,232,141,373.00
04/02/2004,07:23,1133.75,1134.25,1133.75,1134.25,261,131,392.00
04/02/2004,07:24,1134.25,1136.25,1134.00,1135.50,1006,411,1417.00
04/02/2004,07:25,1135.25,1135.75,1135.25,1135.25,215,430,645.00
04/02/2004,07:26,1135.50,1135.50,1135.00,1135.50,207,395,602.00
04/02/2004,07:27,1135.25,1135.25,1134.75,1135.00,80,255,335.00
04/02/2004,07:28,1135.00,1135.00,1134.50,1134.75,191,140,331.00
04/02/2004,07:29,1134.75,1138.25,1134.50,1137.00,1305,709,2014.00
04/02/2004,07:30,1137.00,1138.25,1134.75,1138.25,491,482,973.00
04/02/2004,07:31,1136.25,1143.25,1135.50,1143.00,5418,3234,8652.00
04/02/2004,07:32,1143.00,1143.25,1139.00,1142.75,3240,4276,7516.00
04/02/2004,07:33,1142.50,1143.50,1141.25,1141.75,2283,1963,4246.00
04/02/2004,07:34,1141.75,1143.75,1141.75,1143.25,1613,1385,2998.00
04/02/2004,07:35,1143.00,1144.75,1143.00,1144.75,1877,1016,2893.00
04/02/2004,07:36,1145.00,1145.00,1144.00,1144.00,1817,1356,3173.00
04/02/2004,07:37,1144.25,1144.50,1143.75,1143.75,981,1462,2443.00
04/02/2004,07:38,1143.75,1144.00,1141.50,1142.00,1664,1792,3456.00
04/02/2004,07:39,1142.25,1143.75,1142.00,1143.00,1642,1008,2650.00
04/02/2004,07:40,1143.00,1143.25,1142.25,1142.25,389,586,975.00
04/02/2004,07:41,1142.25,1143.00,1142.00,1142.25,302,424,726.00
04/02/2004,07:42,1142.25,1143.25,1142.00,1143.00,1012,326,1338.00
04/02/2004,07:43,1143.25,1144.25,1142.25,1142.75,936,747,1683.00
04/02/2004,07:44,1142.75,1143.25,1142.25,1142.75,521,657,1178.00
04/02/2004,07:45,1142.75,1143.00,1142.50,1142.75,380,222,602.00
04/02/2004,07:46,1143.00,1143.25,1142.75,1143.25,604,351,955.00
04/02/2004,07:47,1143.25,1143.50,1141.50,1142.00,493,1864,2357.00
04/02/2004,07:48,1142.00,1142.25,1140.75,1141.75,909,1943,2852.00
04/02/2004,07:49,1141.50,1142.00,1140.50,1140.50,844,1641,2485.00
04/02/2004,07:50,1140.50,1141.00,1140.25,1141.00,532,603,1135.00
04/02/2004,07:51,1140.75,1141.25,1140.50,1141.25,538,366,904.00
04/02/2004,07:52,1141.25,1142.00,1141.00,1141.75,709,157,866.00
04/02/2004,07:53,1142.00,1142.75,1142.00,1142.75,998,119,1117.00
04/02/2004,07:54,1142.75,1143.25,1142.75,1143.25,1020,80,1100.00
04/02/2004,07:55,1143.00,1143.50,1142.75,1143.00,487,511,998.00
04/02/2004,07:56,1143.25,1143.50,1142.75,1143.00,417,513,930.00
04/02/2004,07:57,1143.00,1143.25,1142.75,1142.75,206,716,922.00
04/02/2004,07:58,1143.00,1143.25,1142.75,1143.00,307,213,520.00
04/02/2004,07:59,1143.00,1143.00,1142.25,1142.25,51,219,270.00
04/02/2004,08:00,1142.25,1142.50,1141.75,1142.50,638,479,1117.00
04/02/2004,08:01,1142.50,1143.25,1142.50,1143.00,533,194,727.00
04/02/2004,08:02,1143.00,1143.50,1143.00,1143.50,276,236,512.00
04/02/2004,08:03,1143.50,1143.75,1142.75,1142.75,519,522,1041.00
04/02/2004,08:04,1142.75,1143.00,1142.00,1142.75,288,404,692.00
04/02/2004,08:05,1142.75,1143.00,1142.50,1142.75,106,68,174.00
04/02/2004,08:06,1142.75,1143.25,1142.75,1143.25,457,22,479.00
04/02/2004,08:07,1143.25,1143.25,1142.75,1143.00,179,71,250.00
04/02/2004,08:08,1143.00,1143.50,1142.75,1143.00,355,214,569.00
04/02/2004,08:09,1143.00,1143.75,1143.00,1143.75,257,11,268.00
04/02/2004,08:10,1143.75,1144.00,1143.25,1143.25,551,418,969.00
04/02/2004,08:11,1143.25,1144.00,1143.25,1144.00,294,72,366.00
04/02/2004,08:12,1144.00,1144.25,1143.75,1143.75,722,177,899.00
04/02/2004,08:13,1143.75,1144.00,1143.50,1143.75,221,152,373.00
04/02/2004,08:14,1144.00,1144.25,1143.75,1144.00,293,18,311.00
04/02/2004,08:15,1144.00,1144.25,1143.50,1143.75,111,436,547.00
04/02/2004,08:16,1143.75,1143.75,1143.25,1143.50,46,152,198.00
04/02/2004,08:17,1143.25,1144.25,1143.25,1144.00,344,81,425.00
04/02/2004,08:18,1144.00,1144.25,1143.75,1144.25,77,76,153.00
04/02/2004,08:19,1144.00,1144.25,1143.75,1144.25,177,36,213.00
04/02/2004,08:20,1144.50,1144.50,1144.00,1144.25,221,158,379.00
04/02/2004,08:21,1144.50,1144.50,1144.25,1144.25,115,127,242.00
04/02/2004,08:22,1144.25,1144.50,1144.00,1144.25,48,216,264.00
04/02/2004,08:23,1144.25,1144.75,1144.25,1144.50,345,193,538.00
04/02/2004,08:24,1144.25,1144.50,1144.00,1144.50,170,70,240.00
04/02/2004,08:25,1144.50,1144.50,1144.25,1144.25,120,8,128.00
04/02/2004,08:26,1144.25,1144.75,1144.25,1144.25,127,63,190.00
04/02/2004,08:27,1144.25,1144.50,1144.00,1144.00,124,694,818.00
04/02/2004,08:28,1144.00,1144.25,1143.50,1143.50,27,244,271.00
04/02/2004,08:29,1143.50,1144.00,1143.50,1143.75,224,44,268.00
04/02/2004,08:30,1144.00,1144.25,1143.75,1144.00,720,625,1345.00
04/02/2004,08:31,1144.00,1144.00,1142.50,1143.25,3228,3583,6811.00
04/02/2004,08:32,1143.25,1143.50,1142.50,1143.00,1551,1824,3375.00
04/02/2004,08:33,1143.00,1144.00,1142.50,1143.75,2593,1974,4567.00
04/02/2004,08:34,1143.75,1144.00,1143.25,1143.75,2014,2878,4892.00
04/02/2004,08:35,1143.75,1144.25,1142.75,1143.00,3266,3305,6571.00
04/02/2004,08:36,1142.75,1143.50,1142.25,1143.25,1886,1702,3588.00
04/02/2004,08:37,1143.25,1143.50,1143.00,1143.50,500,794,1294.00
04/02/2004,08:38,1143.25,1143.75,1143.00,1143.50,1487,856,2343.00
04/02/2004,08:39,1143.75,1144.00,1143.00,1143.00,2218,2194,4412.00
04/02/2004,08:40,1143.25,1143.50,1142.75,1142.75,1806,1709,3515.00
04/02/2004,08:41,1142.75,1143.00,1142.00,1142.50,2543,2421,4964.00
04/02/2004,08:42,1142.75,1142.75,1141.00,1141.25,1117,3056,4173.00
04/02/2004,08:43,1141.25,1141.75,1140.75,1141.25,2754,3002,5756.00
04/02/2004,08:44,1141.25,1141.50,1140.75,1141.00,2221,1573,3794.00
04/02/2004,08:45,1140.75,1141.75,1140.75,1141.50,2757,1894,4651.00
04/02/2004,08:46,1141.50,1141.75,1141.00,1141.00,1755,1604,3359.00
04/02/2004,08:47,1141.00,1141.25,1140.75,1141.00,2271,2456,4727.00
04/02/2004,08:48,1141.00,1141.25,1140.50,1140.75,641,1154,1795.00
04/02/2004,08:49,1140.75,1141.25,1140.00,1140.50,2256,4597,6853.00
04/02/2004,08:50,1140.50,1140.50,1140.00,1140.50,1780,2491,4271.00
04/02/2004,08:51,1140.50,1140.75,1139.50,1139.75,1373,3472,4845.00
04/02/2004,08:52,1139.50,1139.50,1138.50,1139.00,2485,5508,7993.00
04/02/2004,08:53,1139.00,1139.50,1138.75,1139.00,1911,931,2842.00
04/02/2004,08:54,1138.75,1139.25,1138.50,1139.25,2226,1432,3658.00
04/02/2004,08:55,1139.25,1139.50,1139.00,1139.50,1602,892,2494.00
04/02/2004,08:56,1139.25,1139.75,1139.00,1139.75,897,1135,2032.00
04/02/2004,08:57,1139.75,1140.25,1139.50,1140.00,2023,1452,3475.00
04/02/2004,08:58,1140.00,1141.25,1139.75,1140.75,4981,2280,7261.00
04/02/2004,08:59,1140.75,1141.50,1140.50,1141.25,2705,1113,3818.00
04/02/2004,09:00,1141.50,1141.75,1141.25,1141.75,2370,503,2873.00
04/02/2004,09:01,1141.50,1142.00,1141.25,1141.50,3257,1565,4822.00
04/02/2004,09:02,1141.50,1142.00,1141.50,1141.50,896,1143,2039.00
04/02/2004,09:03,1141.50,1142.00,1141.50,1141.50,464,485,949.00
04/02/2004,09:04,1141.50,1141.75,1141.00,1141.00,470,2104,2574.00
04/02/2004,09:05,1141.00,1141.25,1140.00,1140.00,639,2491,3130.00
04/02/2004,09:06,1140.00,1140.25,1139.25,1139.50,2122,2263,4385.00
04/02/2004,09:07,1139.25,1139.50,1138.25,1138.50,3091,6067,9158.00
04/02/2004,09:08,1138.50,1138.75,1137.75,1138.25,2470,3305,5775.00
04/02/2004,09:09,1138.25,1139.00,1137.75,1139.00,3193,695,3888.00
04/02/2004,09:10,1139.00,1139.00,1138.50,1138.50,1980,2789,4769.00
04/02/2004,09:11,1138.50,1139.25,1138.50,1138.75,1302,1567,2869.00
04/02/2004,09:12,1139.00,1139.50,1138.50,1139.25,3618,1289,4907.00
04/02/2004,09:13,1139.00,1139.25,1138.50,1138.75,300,1324,1624.00
04/02/2004,09:14,1138.75,1139.25,1138.75,1139.25,1461,304,1765.00
04/02/2004,09:15,1139.25,1139.75,1139.25,1139.75,1256,165,1421.00
04/02/2004,09:16,1139.75,1140.00,1139.25,1139.25,1797,975,2772.00
04/02/2004,09:17,1139.50,1139.50,1138.75,1139.00,719,923,1642.00
04/02/2004,09:18,1139.25,1139.25,1138.50,1139.00,612,980,1592.00
04/02/2004,09:19,1138.75,1139.00,1138.00,1138.25,1227,3312,4539.00
04/02/2004,09:20,1138.25,1138.25,1136.75,1137.25,1804,4869,6673.00
04/02/2004,09:21,1137.25,1137.50,1137.00,1137.25,1563,1221,2784.00
04/02/2004,09:22,1137.50,1137.50,1136.00,1136.25,1466,4575,6041.00
04/02/2004,09:23,1136.25,1136.50,1135.50,1136.00,3125,4642,7767.00
04/02/2004,09:24,1136.00,1136.00,1135.00,1135.75,3776,2902,6678.00
04/02/2004,09:25,1135.75,1136.25,1135.25,1136.00,1907,2291,4198.00
04/02/2004,09:26,1136.00,1136.50,1135.75,1136.50,1421,800,2221.00
04/02/2004,09:27,1136.25,1137.50,1136.25,1137.25,3706,933,4639.00
04/02/2004,09:28,1137.00,1137.50,1137.00,1137.00,1120,462,1582.00
04/02/2004,09:29,1137.00,1137.50,1136.75,1137.50,1268,805,2073.00
04/02/2004,09:30,1137.50,1137.50,1136.50,1137.00,1102,1812,2914.00
04/02/2004,09:31,1136.75,1137.00,1136.25,1136.75,1056,1308,2364.00
04/02/2004,09:32,1136.75,1137.00,1136.25,1136.50,788,1053,1841.00
04/02/2004,09:33,1136.50,1137.00,1136.50,1136.75,889,464,1353.00
04/02/2004,09:34,1136.50,1136.75,1136.25,1136.50,1100,816,1916.00
04/02/2004,09:35,1136.50,1136.75,1136.25,1136.75,1046,539,1585.00
04/02/2004,09:36,1136.50,1136.75,1136.25,1136.50,240,893,1133.00
04/02/2004,09:37,1136.25,1137.00,1136.25,1137.00,2220,1062,3282.00
04/02/2004,09:38,1137.00,1138.00,1136.75,1137.75,3568,1472,5040.00
04/02/2004,09:39,1138.00,1138.25,1137.50,1138.00,1573,619,2192.00
04/02/2004,09:40,1138.00,1138.25,1137.75,1137.75,207,488,695.00
04/02/2004,09:41,1137.75,1139.00,1137.75,1138.50,4923,1391,6314.00
04/02/2004,09:42,1138.50,1138.75,1138.25,1138.25,112,1347,1459.00
04/02/2004,09:43,1138.25,1138.50,1137.75,1138.00,566,1158,1724.00
04/02/2004,09:44,1138.00,1138.50,1137.75,1138.25,636,483,1119.00
04/02/2004,09:45,1138.25,1138.50,1138.25,1138.50,225,133,358.00
04/02/2004,09:46,1138.50,1139.00,1138.25,1139.00,1912,844,2756.00
04/02/2004,09:47,1139.00,1139.00,1138.50,1138.75,1812,762,2574.00
04/02/2004,09:48,1138.50,1138.75,1137.75,1137.75,870,1588,2458.00
04/02/2004,09:49,1137.75,1138.50,1137.75,1138.25,801,635,1436.00
04/02/2004,09:50,1138.25,1139.25,1138.00,1139.25,2206,163,2369.00
04/02/2004,09:51,1139.25,1139.25,1138.50,1139.00,1557,929,2486.00
04/02/2004,09:52,1139.00,1139.50,1139.00,1139.25,1099,530,1629.00
04/02/2004,09:53,1139.25,1139.25,1138.75,1138.75,375,631,1006.00
04/02/2004,09:54,1138.75,1139.00,1138.50,1138.50,463,505,968.00
04/02/2004,09:55,1138.50,1139.25,1138.50,1139.00,785,687,1472.00
04/02/2004,09:56,1138.75,1139.00,1138.75,1138.75,211,48,259.00
04/02/2004,09:57,1138.75,1139.00,1138.50,1138.50,163,1179,1342.00
04/02/2004,09:58,1138.75,1139.25,1138.50,1139.00,1425,87,1512.00
04/02/2004,09:59,1139.00,1139.50,1138.75,1138.75,2226,611,2837.00
04/02/2004,10:00,1139.00,1139.00,1138.25,1138.50,476,1884,2360.00
04/02/2004,10:01,1138.75,1139.00,1138.00,1138.25,549,1290,1839.00
04/02/2004,10:02,1138.25,1138.50,1138.00,1138.50,356,124,480.00
04/02/2004,10:03,1138.50,1139.25,1138.25,1139.25,1839,438,2277.00
04/02/2004,10:04,1139.25,1139.25,1138.75,1139.00,913,1423,2336.00
04/02/2004,10:05,1139.25,1139.25,1139.00,1139.00,437,204,641.00
04/02/2004,10:06,1139.00,1139.25,1139.00,1139.25,115,631,746.00
04/02/2004,10:07,1139.00,1139.25,1138.75,1139.25,153,597,750.00
04/02/2004,10:08,1139.00,1139.25,1138.50,1138.50,62,800,862.00
04/02/2004,10:09,1138.50,1139.00,1138.25,1138.25,629,602,1231.00
04/02/2004,10:10,1138.50,1138.50,1137.00,1137.25,590,3674,4264.00
04/02/2004,10:11,1137.25,1138.00,1137.25,1138.00,1042,473,1515.00
04/02/2004,10:12,1138.00,1138.00,1137.50,1137.75,417,284,701.00
04/02/2004,10:13,1137.75,1138.50,1137.75,1138.50,861,226,1087.00
04/02/2004,10:14,1138.50,1138.50,1138.00,1138.25,127,335,462.00
04/02/2004,10:15,1138.25,1138.50,1138.00,1138.00,341,106,447.00
04/02/2004,10:16,1138.00,1138.25,1138.00,1138.25,39,43,82.00
04/02/2004,10:17,1138.25,1138.50,1138.00,1138.50,442,111,553.00
04/02/2004,10:18,1138.50,1138.75,1138.50,1138.50,800,147,947.00
04/02/2004,10:19,1138.75,1138.75,1138.50,1138.50,104,54,158.00
04/02/2004,10:20,1138.50,1138.50,1137.75,1137.75,65,1263,1328.00
04/02/2004,10:21,1137.75,1138.00,1137.25,1137.50,114,1482,1596.00
04/02/2004,10:22,1137.50,1138.00,1137.25,1138.00,1647,132,1779.00
04/02/2004,10:23,1138.00,1139.25,1137.75,1139.00,1921,69,1990.00
04/02/2004,10:24,1139.00,1139.00,1138.75,1138.75,364,384,748.00
04/02/2004,10:25,1138.75,1139.00,1138.50,1138.50,157,491,648.00
04/02/2004,10:26,1138.50,1138.75,1138.25,1138.25,10,341,351.00
04/02/2004,10:27,1138.25,1138.50,1137.75,1138.00,94,398,492.00
04/02/2004,10:28,1138.00,1138.25,1137.50,1137.75,270,605,875.00
04/02/2004,10:29,1137.75,1138.00,1137.50,1138.00,774,8,782.00
04/02/2004,10:30,1138.00,1138.50,1138.00,1138.50,447,44,491.00
04/02/2004,10:31,1138.25,1138.75,1138.25,1138.75,608,493,1101.00
04/02/2004,10:32,1138.75,1139.25,1138.50,1138.50,981,1194,2175.00
04/02/2004,10:33,1138.50,1139.00,1138.25,1138.50,625,312,937.00
04/02/2004,10:34,1138.50,1138.75,1138.50,1138.75,313,71,384.00
04/02/2004,10:35,1138.50,1138.75,1138.25,1138.25,9,376,385.00
04/02/2004,10:36,1138.50,1138.75,1138.25,1138.75,694,28,722.00
04/02/2004,10:37,1138.75,1139.25,1138.50,1139.00,381,206,587.00
04/02/2004,10:38,1139.00,1139.50,1139.00,1139.25,849,180,1029.00
04/02/2004,10:39,1139.50,1140.00,1139.25,1139.75,2998,512,3510.00
04/02/2004,10:40,1140.00,1140.50,1139.75,1140.25,1915,510,2425.00
04/02/2004,10:41,1140.25,1140.50,1139.75,1140.00,693,1040,1733.00
04/02/2004,10:42,1139.75,1140.00,1139.75,1139.75,728,275,1003.00
04/02/2004,10:43,1140.00,1140.25,1139.75,1140.00,308,197,505.00
04/02/2004,10:44,1140.00,1140.25,1139.75,1140.00,718,65,783.00
04/02/2004,10:45,1139.75,1140.00,1138.75,1138.75,102,2266,2368.00
04/02/2004,10:46,1138.75,1139.50,1138.75,1139.50,418,215,633.00
04/02/2004,10:47,1139.25,1139.50,1138.75,1139.00,266,477,743.00
04/02/2004,10:48,1139.00,1139.00,1138.25,1138.75,599,1034,1633.00
04/02/2004,10:49,1138.75,1139.25,1138.50,1139.25,865,15,880.00
04/02/2004,10:50,1139.25,1139.50,1138.50,1138.75,176,651,827.00
04/02/2004,10:51,1138.75,1139.25,1138.75,1139.00,295,5,300.00
04/02/2004,10:52,1139.25,1139.25,1138.75,1138.75,169,179,348.00
04/02/2004,10:53,1138.75,1139.25,1138.75,1139.00,377,16,393.00
04/02/2004,10:54,1139.00,1139.25,1139.00,1139.25,90,39,129.00
04/02/2004,10:55,1139.25,1139.50,1139.00,1139.25,81,14,95.00
04/02/2004,10:56,1139.25,1139.75,1139.00,1139.50,707,78,785.00
04/02/2004,10:57,1139.50,1140.25,1139.25,1140.25,1646,217,1863.00
04/02/2004,10:58,1140.00,1140.00,1139.75,1139.75,300,130,430.00
04/02/2004,10:59,1140.00,1140.00,1139.25,1139.25,35,524,559.00
04/02/2004,11:00,1139.25,1139.75,1139.25,1139.25,161,303,464.00
04/02/2004,11:01,1139.50,1139.50,1139.00,1139.00,68,674,742.00
04/02/2004,11:02,1139.00,1139.25,1138.25,1138.25,299,2489,2788.00
04/02/2004,11:03,1138.25,1138.50,1137.50,1138.25,1072,1407,2479.00
04/02/2004,11:04,1138.50,1138.50,1138.00,1138.50,389,454,843.00
04/02/2004,11:05,1138.50,1138.50,1138.00,1138.50,158,497,655.00
04/02/2004,11:06,1138.50,1138.75,1138.25,1138.50,173,176,349.00
04/02/2004,11:07,1138.50,1139.00,1138.50,1139.00,805,25,830.00
04/02/2004,11:08,1139.00,1139.50,1138.75,1139.50,1315,40,1355.00
04/02/2004,11:09,1139.50,1139.50,1138.75,1139.00,127,513,640.00
04/02/2004,11:10,1138.75,1139.00,1138.50,1138.75,45,170,215.00
04/02/2004,11:11,1139.00,1139.50,1139.00,1139.25,411,100,511.00
04/02/2004,11:12,1139.25,1139.50,1139.00,1139.50,260,237,497.00
04/02/2004,11:13,1139.50,1139.50,1139.25,1139.25,358,262,620.00
04/02/2004,11:14,1139.25,1140.00,1139.25,1139.75,903,101,1004.00
04/02/2004,11:15,1139.75,1140.00,1139.50,1139.75,774,314,1088.00
04/02/2004,11:16,1139.75,1140.00,1139.50,1139.75,53,484,537.00
04/02/2004,11:17,1139.75,1139.75,1139.50,1139.50,501,97,598.00
04/02/2004,11:18,1139.50,1139.75,1139.50,1139.50,60,579,639.00
04/02/2004,11:19,1139.75,1139.75,1139.50,1139.50,189,17,206.00
04/02/2004,11:20,1139.75,1139.75,1139.25,1139.75,196,242,438.00
04/02/2004,11:21,1139.75,1140.00,1139.50,1139.75,551,37,588.00
04/02/2004,11:22,1139.75,1139.75,1139.50,1139.75,479,80,559.00
04/02/2004,11:23,1139.75,1139.75,1139.50,1139.50,53,149,202.00
04/02/2004,11:24,1139.50,1139.75,1139.50,1139.75,58,384,442.00
04/02/2004,11:25,1139.50,1139.75,1139.25,1139.25,242,412,654.00
04/02/2004,11:26,1139.25,1139.75,1139.25,1139.75,228,98,326.00
04/02/2004,11:27,1139.75,1139.75,1139.50,1139.50,7,22,29.00
04/02/2004,11:28,1139.75,1139.75,1139.50,1139.75,228,48,276.00
04/02/2004,11:29,1139.75,1140.00,1139.50,1140.00,534,43,577.00
04/02/2004,11:30,1139.75,1140.25,1139.50,1139.75,1094,540,1634.00
04/02/2004,11:31,1139.75,1140.75,1139.75,1140.50,1931,116,2047.00
04/02/2004,11:32,1140.50,1141.50,1140.25,1141.25,3167,2099,5266.00
04/02/2004,11:33,1141.25,1141.50,1140.50,1141.00,676,909,1585.00
04/02/2004,11:34,1141.00,1141.25,1140.75,1141.00,714,182,896.00
04/02/2004,11:35,1141.00,1141.50,1141.00,1141.25,2083,211,2294.00
04/02/2004,11:36,1141.50,1142.25,1141.25,1141.75,5646,1407,7053.00
04/02/2004,11:37,1142.00,1142.00,1141.50,1141.50,170,466,636.00
04/02/2004,11:38,1141.50,1141.75,1141.00,1141.00,53,483,536.00
04/02/2004,11:39,1141.25,1141.50,1141.00,1141.25,320,117,437.00
04/02/2004,11:40,1141.25,1141.50,1141.25,1141.25,174,79,253.00
04/02/2004,11:41,1141.25,1141.75,1141.25,1141.25,210,237,447.00
04/02/2004,11:42,1141.25,1141.50,1141.00,1141.25,106,208,314.00
04/02/2004,11:43,1141.25,1141.50,1141.00,1141.25,290,349,639.00
04/02/2004,11:44,1141.50,1141.50,1141.00,1141.00,11,174,185.00
04/02/2004,11:45,1141.25,1141.25,1140.75,1140.75,53,619,672.00
04/02/2004,11:46,1140.75,1141.00,1140.50,1141.00,277,227,504.00
04/02/2004,11:47,1141.00,1142.00,1141.00,1141.75,2542,298,2840.00
04/02/2004,11:48,1141.50,1141.75,1141.50,1141.75,300,161,461.00
04/02/2004,11:49,1141.75,1142.00,1140.25,1140.25,447,2598,3045.00
04/02/2004,11:50,1140.25,1140.75,1140.00,1140.25,776,785,1561.00
04/02/2004,11:51,1140.00,1140.50,1139.75,1140.00,199,406,605.00
04/02/2004,11:52,1139.75,1141.25,1139.75,1141.00,2257,487,2744.00
04/02/2004,11:53,1141.00,1141.25,1141.00,1141.00,109,120,229.00
04/02/2004,11:54,1141.00,1141.25,1141.00,1141.00,47,106,153.00
04/02/2004,11:55,1141.00,1141.75,1141.00,1141.50,997,225,1222.00
04/02/2004,11:56,1141.50,1141.75,1141.25,1141.75,125,46,171.00
04/02/2004,11:57,1141.50,1142.00,1141.50,1142.00,1764,303,2067.00
04/02/2004,11:58,1142.00,1142.25,1142.00,1142.00,720,461,1181.00
04/02/2004,11:59,1142.00,1142.25,1141.50,1141.75,210,481,691.00
04/02/2004,12:00,1141.75,1142.00,1141.50,1141.50,71,569,640.00
04/02/2004,12:01,1141.50,1141.75,1141.50,1141.75,321,353,674.00
04/02/2004,12:02,1141.75,1142.00,1141.25,1141.50,33,270,303.00
04/02/2004,12:03,1141.25,1141.75,1141.25,1141.50,228,55,283.00
04/02/2004,12:04,1141.25,1141.50,1140.75,1141.00,38,957,995.00
04/02/2004,12:05,1141.00,1141.00,1140.75,1141.00,103,114,217.00
04/02/2004,12:06,1140.75,1141.00,1140.75,1140.75,117,427,544.00
04/02/2004,12:07,1140.75,1141.00,1140.50,1141.00,527,84,611.00
04/02/2004,12:08,1140.75,1141.00,1140.50,1140.75,142,160,302.00
04/02/2004,12:09,1140.75,1140.75,1140.50,1140.50,110,64,174.00
04/02/2004,12:10,1140.75,1140.75,1140.50,1140.75,36,9,45.00
04/02/2004,12:11,1140.50,1140.75,1140.25,1140.25,59,575,634.00
04/02/2004,12:12,1140.25,1140.25,1139.75,1139.75,128,1485,1613.00
04/02/2004,12:13,1140.00,1140.00,1139.75,1140.00,55,206,261.00
04/02/2004,12:14,1140.00,1140.25,1139.75,1140.25,294,151,445.00
04/02/2004,12:15,1140.25,1140.75,1140.00,1140.50,681,138,819.00
04/02/2004,12:16,1140.50,1140.75,1140.25,1140.50,106,259,365.00
04/02/2004,12:17,1140.50,1140.75,1140.25,1140.50,250,80,330.00
04/02/2004,12:18,1140.25,1140.75,1140.25,1140.75,97,40,137.00
04/02/2004,12:19,1140.75,1140.75,1140.50,1140.50,16,9,25.00
04/02/2004,12:20,1140.50,1141.25,1140.50,1141.00,533,136,669.00
04/02/2004,12:21,1140.75,1141.00,1140.50,1140.75,273,129,402.00
04/02/2004,12:22,1140.50,1140.75,1140.00,1140.00,104,568,672.00
04/02/2004,12:23,1140.00,1140.25,1140.00,1140.00,106,279,385.00
04/02/2004,12:24,1140.00,1140.75,1139.75,1140.50,389,122,511.00
04/02/2004,12:25,1140.50,1140.75,1140.50,1140.50,13,133,146.00
04/02/2004,12:26,1140.50,1140.75,1140.25,1140.25,18,300,318.00
04/02/2004,12:27,1140.25,1140.50,1140.00,1140.00,161,191,352.00
04/02/2004,12:28,1140.00,1140.25,1139.75,1140.25,345,184,529.00
04/02/2004,12:29,1140.25,1140.25,1139.25,1139.50,370,1382,1752.00
04/02/2004,12:30,1139.25,1139.75,1139.25,1139.75,450,127,577.00
04/02/2004,12:31,1139.75,1139.75,1139.50,1139.50,130,324,454.00
04/02/2004,12:32,1139.50,1139.50,1138.50,1138.75,565,2022,2587.00
04/02/2004,12:33,1138.75,1138.75,1138.25,1138.50,194,948,1142.00
04/02/2004,12:34,1138.50,1139.25,1138.50,1139.00,728,96,824.00
04/02/2004,12:35,1138.75,1139.25,1138.75,1139.25,249,86,335.00
04/02/2004,12:36,1139.25,1139.50,1139.25,1139.25,178,158,336.00
04/02/2004,12:37,1139.00,1139.25,1138.75,1138.75,236,293,529.00
04/02/2004,12:38,1138.75,1140.00,1138.75,1140.00,994,81,1075.00
04/02/2004,12:39,1140.00,1140.00,1139.00,1139.25,237,503,740.00
04/02/2004,12:40,1139.00,1139.25,1138.75,1138.75,293,674,967.00
04/02/2004,12:41,1138.75,1139.75,1138.75,1139.50,781,644,1425.00
04/02/2004,12:42,1139.50,1139.75,1139.25,1139.75,238,117,355.00
04/02/2004,12:43,1139.75,1139.75,1139.00,1139.25,125,453,578.00
04/02/2004,12:44,1139.00,1139.50,1138.75,1139.50,806,623,1429.00
04/02/2004,12:45,1139.50,1139.75,1139.25,1139.50,126,196,322.00
04/02/2004,12:46,1139.50,1139.50,1139.25,1139.50,26,176,202.00
04/02/2004,12:47,1139.50,1140.00,1139.25,1139.25,356,614,970.00
04/02/2004,12:48,1139.50,1139.50,1138.50,1138.50,237,1445,1682.00
04/02/2004,12:49,1138.50,1139.00,1138.50,1138.75,194,208,402.00
04/02/2004,12:50,1138.75,1139.00,1138.75,1139.00,179,11,190.00
04/02/2004,12:51,1139.00,1139.00,1138.50,1138.50,19,328,347.00
04/02/2004,12:52,1138.75,1139.00,1138.75,1138.75,67,105,172.00
04/02/2004,12:53,1139.00,1139.00,1138.50,1138.75,17,273,290.00
04/02/2004,12:54,1138.75,1139.00,1138.75,1138.75,33,307,340.00
04/02/2004,12:55,1139.00,1139.25,1138.75,1139.00,621,307,928.00
04/02/2004,12:56,1139.00,1139.25,1139.00,1139.25,291,79,370.00
04/02/2004,12:57,1139.25,1139.50,1139.00,1139.50,216,10,226.00
04/02/2004,12:58,1139.50,1140.00,1139.25,1140.00,859,56,915.00
04/02/2004,12:59,1139.75,1140.00,1139.50,1139.75,254,190,444.00
04/02/2004,13:00,1140.00,1140.75,1139.75,1140.25,2088,274,2362.00
04/02/2004,13:01,1140.50,1141.00,1140.25,1141.00,1091,163,1254.00
04/02/2004,13:02,1140.75,1141.25,1140.50,1141.00,1077,879,1956.00
04/02/2004,13:03,1141.00,1141.00,1140.50,1141.00,669,547,1216.00
04/02/2004,13:04,1140.75,1141.00,1140.50,1140.75,131,437,568.00
04/02/2004,13:05,1140.50,1140.75,1140.25,1140.25,77,394,471.00
04/02/2004,13:06,1140.50,1140.50,1139.75,1139.75,87,721,808.00
04/02/2004,13:07,1139.75,1139.75,1139.50,1139.50,169,1421,1590.00
04/02/2004,13:08,1139.50,1139.50,1138.75,1139.25,361,1535,1896.00
04/02/2004,13:09,1139.00,1139.50,1139.00,1139.25,447,283,730.00
04/02/2004,13:10,1139.25,1139.25,1138.50,1139.00,764,2088,2852.00
04/02/2004,13:11,1139.00,1139.00,1138.25,1138.50,78,499,577.00
04/02/2004,13:12,1138.50,1139.25,1138.00,1138.75,1186,1465,2651.00
04/02/2004,13:13,1139.00,1139.00,1138.25,1138.50,63,538,601.00
04/02/2004,13:14,1138.50,1138.75,1138.25,1138.25,323,598,921.00
04/02/2004,13:15,1138.50,1138.50,1138.00,1138.50,686,237,923.00
04/02/2004,13:16,1138.50,1138.75,1138.50,1138.50,317,266,583.00
04/02/2004,13:17,1138.50,1138.50,1138.25,1138.50,44,39,83.00
04/02/2004,13:18,1138.50,1138.50,1138.00,1138.00,162,454,616.00
04/02/2004,13:19,1138.25,1139.00,1138.00,1138.75,1097,308,1405.00
04/02/2004,13:20,1138.75,1139.00,1138.00,1138.25,302,855,1157.00
04/02/2004,13:21,1138.25,1138.50,1137.75,1138.50,1055,1293,2348.00
04/02/2004,13:22,1138.25,1138.50,1138.25,1138.25,500,33,533.00
04/02/2004,13:23,1138.50,1138.50,1137.25,1137.50,913,3463,4376.00
04/02/2004,13:24,1137.50,1138.00,1137.25,1137.50,1333,966,2299.00
04/02/2004,13:25,1137.75,1138.00,1137.50,1137.50,537,344,881.00
04/02/2004,13:26,1137.75,1138.00,1137.50,1137.50,80,233,313.00
04/02/2004,13:27,1137.75,1137.75,1136.75,1136.75,222,2075,2297.00
04/02/2004,13:28,1136.75,1137.75,1136.75,1137.25,1489,762,2251.00
04/02/2004,13:29,1137.50,1137.50,1137.00,1137.00,210,477,687.00
04/02/2004,13:30,1137.25,1137.25,1136.75,1137.00,249,607,856.00
04/02/2004,13:31,1137.00,1137.00,1136.75,1136.75,110,176,286.00
04/02/2004,13:32,1136.75,1137.00,1136.75,1137.00,423,411,834.00
04/02/2004,13:33,1137.00,1137.50,1137.00,1137.50,639,82,721.00
04/02/2004,13:34,1137.50,1137.50,1137.25,1137.50,451,5,456.00
04/02/2004,13:35,1137.50,1138.25,1137.25,1138.25,3307,924,4231.00
04/02/2004,13:36,1138.00,1138.75,1137.25,1137.25,2311,3368,5679.00
04/02/2004,13:37,1137.50,1137.50,1136.75,1136.75,276,1688,1964.00
04/02/2004,13:38,1136.75,1137.00,1135.75,1135.75,1889,4148,6037.00
04/02/2004,13:39,1135.75,1136.25,1135.25,1136.00,1728,2231,3959.00
04/02/2004,13:40,1136.00,1136.25,1135.75,1136.25,374,644,1018.00
04/02/2004,13:41,1136.25,1136.25,1135.75,1136.00,420,224,644.00
04/02/2004,13:42,1136.00,1136.25,1135.50,1135.75,372,652,1024.00
04/02/2004,13:43,1135.75,1136.25,1135.50,1136.25,542,728,1270.00
04/02/2004,13:44,1136.25,1136.50,1135.75,1136.25,655,1217,1872.00
04/02/2004,13:45,1136.25,1136.25,1135.50,1136.00,59,434,493.00
04/02/2004,13:46,1136.00,1136.00,1135.50,1135.75,358,315,673.00
04/02/2004,13:47,1136.00,1136.25,1135.75,1136.00,424,126,550.00
04/02/2004,13:48,1136.25,1136.25,1135.75,1136.00,232,386,618.00
04/02/2004,13:49,1135.75,1136.50,1135.75,1136.50,648,62,710.00
04/02/2004,13:50,1136.25,1136.75,1136.25,1136.50,1064,401,1465.00
04/02/2004,13:51,1136.50,1136.75,1136.25,1136.50,850,34,884.00
04/02/2004,13:52,1136.75,1136.75,1136.00,1136.00,400,892,1292.00
04/02/2004,13:53,1136.00,1136.25,1135.50,1135.50,107,717,824.00
04/02/2004,13:54,1135.75,1136.50,1135.50,1136.25,947,80,1027.00
04/02/2004,13:55,1136.25,1136.50,1135.75,1136.00,154,618,772.00
04/02/2004,13:56,1136.00,1136.25,1135.75,1136.00,227,500,727.00
04/02/2004,13:57,1136.00,1136.25,1135.75,1135.75,70,119,189.00
04/02/2004,13:58,1135.75,1137.00,1135.75,1137.00,3480,159,3639.00
04/02/2004,13:59,1136.75,1137.75,1136.25,1136.50,2183,2511,4694.00
04/02/2004,14:00,1136.50,1137.00,1136.50,1136.75,339,280,619.00
04/02/2004,14:01,1136.75,1136.75,1136.25,1136.50,288,327,615.00
04/02/2004,14:02,1136.50,1137.00,1136.50,1136.75,483,132,615.00
04/02/2004,14:03,1136.75,1136.75,1136.50,1136.75,332,29,361.00
04/02/2004,14:04,1136.75,1137.25,1136.75,1137.25,484,20,504.00
04/02/2004,14:05,1137.25,1137.25,1136.25,1136.75,579,943,1522.00
04/02/2004,14:06,1136.75,1137.00,1136.25,1136.25,540,208,748.00
04/02/2004,14:07,1136.25,1136.50,1136.25,1136.25,107,409,516.00
04/02/2004,14:08,1136.25,1136.50,1136.25,1136.50,193,38,231.00
04/02/2004,14:09,1136.50,1136.50,1135.75,1136.25,1896,1765,3661.00
04/02/2004,14:10,1136.25,1137.25,1136.25,1137.00,2387,692,3079.00
04/02/2004,14:11,1136.75,1137.50,1136.75,1137.50,1095,286,1381.00
04/02/2004,14:12,1137.75,1137.75,1137.25,1137.50,1004,363,1367.00
04/02/2004,14:13,1137.50,1138.25,1137.50,1138.00,1622,923,2545.00
04/02/2004,14:14,1138.00,1138.25,1137.50,1137.75,878,923,1801.00
04/02/2004,14:15,1137.75,1138.25,1137.75,1138.00,1371,765,2136.00
04/02/2004,14:16,1137.75,1138.00,1137.50,1137.50,296,385,681.00
04/02/2004,14:17,1137.75,1137.75,1137.25,1137.50,209,455,664.00
04/02/2004,14:18,1137.75,1138.00,1137.50,1137.75,172,195,367.00
04/02/2004,14:19,1137.75,1138.00,1137.50,1137.75,192,56,248.00
04/02/2004,14:20,1138.00,1138.50,1137.50,1138.25,1820,236,2056.00
04/02/2004,14:21,1138.50,1138.75,1138.25,1138.25,1063,1080,2143.00
04/02/2004,14:22,1138.25,1138.50,1138.00,1138.25,116,230,346.00
04/02/2004,14:23,1138.25,1138.50,1138.00,1138.25,1084,100,1184.00
04/02/2004,14:24,1138.25,1138.50,1138.00,1138.25,333,245,578.00
04/02/2004,14:25,1138.25,1138.25,1138.00,1138.25,522,641,1163.00
04/02/2004,14:26,1138.50,1138.50,1138.00,1138.25,252,305,557.00
04/02/2004,14:27,1138.00,1138.50,1138.00,1138.25,272,295,567.00
04/02/2004,14:28,1138.25,1138.50,1138.25,1138.50,100,363,463.00
04/02/2004,14:29,1138.25,1138.75,1138.25,1138.50,610,157,767.00
04/02/2004,14:30,1138.50,1139.25,1138.50,1139.25,2205,95,2300.00
04/02/2004,14:31,1139.25,1139.50,1139.00,1139.25,1508,515,2023.00
04/02/2004,14:32,1139.25,1139.75,1139.25,1139.25,992,1310,2302.00
04/02/2004,14:33,1139.25,1139.50,1139.25,1139.25,63,133,196.00
04/02/2004,14:34,1139.25,1139.50,1139.25,1139.50,147,81,228.00
04/02/2004,14:35,1139.50,1139.50,1139.25,1139.25,15,303,318.00
04/02/2004,14:36,1139.25,1139.25,1138.75,1138.75,23,845,868.00
04/02/2004,14:37,1138.75,1139.00,1138.75,1138.75,26,167,193.00
04/02/2004,14:38,1138.75,1139.00,1138.25,1138.50,260,1435,1695.00
04/02/2004,14:39,1138.50,1138.75,1138.50,1138.75,40,310,350.00
04/02/2004,14:40,1138.75,1138.75,1138.25,1138.25,4,585,589.00
04/02/2004,14:41,1138.25,1138.75,1138.00,1138.50,1567,1312,2879.00
04/02/2004,14:42,1138.50,1138.75,1138.50,1138.75,191,83,274.00
04/02/2004,14:43,1138.75,1138.75,1138.00,1138.50,229,1865,2094.00
04/02/2004,14:44,1138.50,1138.75,1138.25,1138.75,464,232,696.00
04/02/2004,14:45,1138.50,1139.25,1138.50,1139.00,1187,578,1765.00
04/02/2004,14:46,1138.75,1139.00,1138.50,1138.75,211,951,1162.00
04/02/2004,14:47,1139.00,1139.50,1138.75,1139.25,1444,210,1654.00
04/02/2004,14:48,1139.25,1139.25,1139.00,1139.00,133,152,285.00
04/02/2004,14:49,1139.25,1139.50,1139.00,1139.25,331,104,435.00
04/02/2004,14:50,1139.50,1139.50,1139.25,1139.25,363,902,1265.00
04/02/2004,14:51,1139.25,1139.75,1139.25,1139.50,1630,1246,2876.00
04/02/2004,14:52,1139.50,1140.00,1139.50,1140.00,947,853,1800.00
04/02/2004,14:53,1140.00,1140.25,1139.75,1140.00,1820,1078,2898.00
04/02/2004,14:54,1139.75,1140.00,1139.75,1140.00,209,146,355.00
04/02/2004,14:55,1139.75,1140.25,1139.75,1140.00,1590,854,2444.00
04/02/2004,14:56,1140.00,1140.50,1140.00,1140.25,1572,343,1915.00
04/02/2004,14:57,1140.50,1140.50,1140.00,1140.00,617,722,1339.00
04/02/2004,14:58,1140.00,1140.50,1140.00,1140.25,722,316,1038.00
04/02/2004,14:59,1140.25,1140.50,1139.75,1139.75,873,1825,2698.00
04/02/2004,15:00,1140.00,1140.50,1139.75,1140.25,2983,1696,4679.00
04/02/2004,15:01,1140.25,1141.00,1140.25,1140.75,2206,1323,3529.00
04/02/2004,15:02,1140.75,1141.00,1140.50,1140.50,1427,1752,3179.00
04/02/2004,15:03,1140.50,1140.50,1139.75,1140.00,540,2490,3030.00
04/02/2004,15:04,1140.00,1141.00,1140.00,1141.00,2948,191,3139.00
04/02/2004,15:05,1141.00,1141.00,1140.50,1141.00,802,750,1552.00
04/02/2004,15:06,1140.75,1141.25,1140.50,1140.50,1237,1570,2807.00
04/02/2004,15:07,1140.50,1141.25,1140.50,1141.00,1436,808,2244.00
04/02/2004,15:08,1141.00,1141.25,1140.75,1141.00,273,1141,1414.00
04/02/2004,15:09,1141.00,1141.25,1141.00,1141.00,1377,221,1598.00
04/02/2004,15:10,1141.00,1141.50,1141.00,1141.00,1782,1050,2832.00
04/02/2004,15:11,1141.00,1141.50,1140.75,1141.50,1145,1646,2791.00
04/02/2004,15:12,1141.25,1141.75,1141.25,1141.50,1728,1794,3522.00
04/02/2004,15:13,1141.75,1142.00,1141.50,1142.00,1368,872,2240.00
04/02/2004,15:14,1141.75,1142.25,1141.75,1142.25,1936,1030,2966.00
04/02/2004,15:15,1142.25,1142.50,1141.75,1142.25,2806,2681,5487.00
04/02/2004,15:16,1142.25,1142.50,1142.00,1142.50,8,38,46.00
04/04/2004,17:31,1141.50,1141.75,1141.25,1141.75,70,208,278.00
04/04/2004,17:32,1141.75,1142.00,1141.50,1142.00,39,3,42.00
04/04/2004,17:33,1142.00,1142.25,1142.00,1142.00,6,29,35.00
04/04/2004,17:34,1141.75,1142.00,1141.75,1142.00,3,2,5.00
04/04/2004,17:35,1142.00,1142.00,1142.00,1142.00,5,0,5.00
04/04/2004,17:36,1141.75,1141.75,1141.50,1141.50,0,155,155.00
04/04/2004,17:37,1141.25,1141.50,1141.25,1141.50,21,14,35.00
04/04/2004,17:38,1141.50,1141.50,1141.50,1141.50,53,0,53.00
04/04/2004,17:39,1141.50,1141.50,1141.50,1141.50,1,0,1.00
04/04/2004,17:40,1141.25,1141.50,1141.25,1141.50,96,2,98.00
04/04/2004,17:41,1141.75,1141.75,1141.75,1141.75,26,0,26.00
04/04/2004,17:42,1141.75,1141.75,1141.50,1141.75,5,1,6.00
04/04/2004,17:43,1141.75,1141.75,1141.50,1141.50,6,14,20.00
04/04/2004,17:44,1141.75,1141.75,1141.50,1141.50,2,15,17.00
04/04/2004,17:45,1141.50,1141.75,1141.50,1141.75,15,1,16.00
04/04/2004,17:46,1141.75,1141.75,1141.50,1141.50,8,105,113.00
04/04/2004,17:47,1141.50,1141.50,1141.50,1141.50,0,5,5.00
04/04/2004,17:48,1141.50,1141.50,1141.50,1141.50,0,53,53.00
04/04/2004,17:49,1141.50,1141.50,1141.50,1141.50,0,7,7.00
04/04/2004,17:50,1141.50,1141.50,1141.50,1141.50,0,98,98.00
04/04/2004,17:51,1141.50,1141.50,1141.50,1141.50,0,6,6.00
04/04/2004,17:52,1141.50,1141.50,1141.50,1141.50,0,2,2.00
04/04/2004,17:53,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,17:54,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,17:56,1141.75,1141.75,1141.75,1141.75,7,0,7.00
04/04/2004,17:57,1141.75,1141.75,1141.75,1141.75,25,0,25.00
04/04/2004,18:00,1141.75,1141.75,1141.50,1141.50,2,3,5.00
04/04/2004,18:01,1141.75,1141.75,1141.75,1141.75,32,0,32.00
04/04/2004,18:02,1141.75,1141.75,1141.50,1141.75,20,1,21.00
04/04/2004,18:04,1141.75,1141.75,1141.50,1141.50,10,5,15.00
04/04/2004,18:05,1141.50,1141.75,1141.50,1141.50,15,11,26.00
04/04/2004,18:06,1141.75,1141.75,1141.50,1141.75,11,2,13.00
04/04/2004,18:09,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/04/2004,18:14,1141.75,1142.00,1141.75,1141.75,2,12,14.00
04/04/2004,18:17,1141.75,1141.75,1141.75,1141.75,0,3,3.00
04/04/2004,18:20,1141.75,1141.75,1141.75,1141.75,0,1,1.00
04/04/2004,18:23,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,18:24,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,18:29,1141.75,1141.75,1141.75,1141.75,3,0,3.00
04/04/2004,18:34,1141.50,1141.50,1141.50,1141.50,0,5,5.00
04/04/2004,18:35,1141.50,1141.50,1141.50,1141.50,0,2,2.00
04/04/2004,18:39,1141.75,1141.75,1141.50,1141.50,1,21,22.00
04/04/2004,18:40,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,18:41,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,18:42,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,18:43,1141.50,1141.50,1141.25,1141.25,0,8,8.00
04/04/2004,18:45,1141.25,1141.25,1141.25,1141.25,0,4,4.00
04/04/2004,18:46,1141.25,1141.25,1141.25,1141.25,0,52,52.00
04/04/2004,18:47,1141.25,1141.25,1140.75,1140.75,15,85,100.00
04/04/2004,18:48,1141.00,1141.00,1141.00,1141.00,2,0,2.00
04/04/2004,18:51,1140.75,1140.75,1140.75,1140.75,0,2,2.00
04/04/2004,18:54,1140.75,1140.75,1140.75,1140.75,0,5,5.00
04/04/2004,18:56,1141.00,1141.00,1141.00,1141.00,5,0,5.00
04/04/2004,18:58,1140.75,1140.75,1140.75,1140.75,0,1,1.00
04/04/2004,19:02,1140.75,1141.00,1140.75,1141.00,1,1,2.00
04/04/2004,19:05,1141.00,1141.00,1141.00,1141.00,37,0,37.00
04/04/2004,19:06,1141.00,1141.00,1140.75,1140.75,1,8,9.00
04/04/2004,19:07,1141.00,1141.00,1141.00,1141.00,1,0,1.00
04/04/2004,19:08,1141.00,1141.00,1141.00,1141.00,2,0,2.00
04/04/2004,19:09,1141.00,1141.00,1141.00,1141.00,15,0,15.00
04/04/2004,19:12,1141.00,1141.00,1141.00,1141.00,10,0,10.00
04/04/2004,19:13,1141.00,1141.00,1141.00,1141.00,7,0,7.00
04/04/2004,19:14,1141.00,1141.00,1141.00,1141.00,6,0,6.00
04/04/2004,19:15,1141.00,1141.00,1141.00,1141.00,11,0,11.00
04/04/2004,19:16,1141.00,1141.00,1141.00,1141.00,7,0,7.00
04/04/2004,19:19,1140.75,1140.75,1140.75,1140.75,0,42,42.00
04/04/2004,19:20,1140.50,1140.50,1140.50,1140.50,0,3,3.00
04/04/2004,19:21,1140.50,1140.50,1140.50,1140.50,0,2,2.00
04/04/2004,19:22,1140.50,1140.75,1140.50,1140.50,5,3,8.00
04/04/2004,19:23,1140.50,1140.50,1140.50,1140.50,0,32,32.00
04/04/2004,19:24,1140.50,1140.50,1140.50,1140.50,0,4,4.00
04/04/2004,19:25,1140.50,1140.50,1140.25,1140.50,2,3,5.00
04/04/2004,19:26,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/04/2004,19:27,1140.25,1140.25,1140.25,1140.25,0,120,120.00
04/04/2004,19:28,1140.25,1140.25,1140.00,1140.25,32,2,34.00
04/04/2004,19:29,1140.25,1140.25,1140.25,1140.25,38,0,38.00
04/04/2004,19:30,1140.25,1140.25,1140.25,1140.25,28,0,28.00
04/04/2004,19:31,1140.25,1140.25,1140.00,1140.25,9,2,11.00
04/04/2004,19:32,1140.25,1140.25,1140.25,1140.25,30,0,30.00
04/04/2004,19:33,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/04/2004,19:34,1140.00,1140.00,1140.00,1140.00,0,7,7.00
04/04/2004,19:35,1140.00,1140.25,1140.00,1140.25,2,2,4.00
04/04/2004,19:36,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/04/2004,19:37,1140.00,1140.25,1140.00,1140.25,71,2,73.00
04/04/2004,19:38,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/04/2004,19:39,1140.50,1140.50,1140.25,1140.50,19,3,22.00
04/04/2004,19:40,1140.50,1140.50,1140.50,1140.50,16,0,16.00
04/04/2004,19:41,1140.50,1140.50,1140.50,1140.50,4,0,4.00
04/04/2004,19:42,1140.50,1140.50,1140.50,1140.50,7,0,7.00
04/04/2004,19:45,1140.50,1140.50,1140.50,1140.50,2,0,2.00
04/04/2004,19:46,1140.25,1140.50,1140.25,1140.50,2,5,7.00
04/04/2004,19:47,1140.50,1140.50,1140.25,1140.25,2,71,73.00
04/04/2004,19:48,1140.25,1140.25,1140.00,1140.00,0,9,9.00
04/04/2004,19:50,1140.25,1140.25,1140.25,1140.25,5,0,5.00
04/04/2004,19:52,1140.25,1140.25,1140.00,1140.00,10,17,27.00
04/04/2004,19:53,1140.00,1140.00,1139.75,1140.00,17,38,55.00
04/04/2004,19:54,1140.00,1140.00,1140.00,1140.00,19,0,19.00
04/04/2004,19:55,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/04/2004,19:56,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/04/2004,19:57,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/04/2004,19:58,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/04/2004,20:00,1139.75,1140.00,1139.75,1140.00,2,1,3.00
04/04/2004,20:01,1140.00,1140.00,1139.75,1139.75,5,1,6.00
04/04/2004,20:02,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/04/2004,20:03,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/04/2004,20:04,1140.00,1140.25,1140.00,1140.25,5,2,7.00
04/04/2004,20:05,1140.00,1140.00,1140.00,1140.00,0,28,28.00
04/04/2004,20:06,1140.00,1140.25,1140.00,1140.00,3,3,6.00
04/04/2004,20:07,1140.00,1140.00,1140.00,1140.00,0,10,10.00
04/04/2004,20:08,1140.00,1140.25,1140.00,1140.00,4,4,8.00
04/04/2004,20:09,1140.00,1140.00,1140.00,1140.00,0,39,39.00
04/04/2004,20:10,1140.00,1140.00,1139.50,1139.50,0,88,88.00
04/04/2004,20:11,1139.50,1140.00,1139.50,1140.00,29,7,36.00
04/04/2004,20:12,1140.00,1140.00,1139.75,1139.75,17,2,19.00
04/04/2004,20:13,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/04/2004,20:14,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/04/2004,20:15,1139.75,1139.75,1139.75,1139.75,0,6,6.00
04/04/2004,20:16,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/04/2004,20:17,1139.75,1139.75,1139.75,1139.75,0,15,15.00
04/04/2004,20:18,1139.75,1139.75,1139.50,1139.50,0,6,6.00
04/04/2004,20:19,1139.50,1139.50,1139.50,1139.50,0,4,4.00
04/04/2004,20:21,1139.75,1139.75,1139.75,1139.75,48,0,48.00
04/04/2004,20:22,1140.00,1140.00,1140.00,1140.00,9,0,9.00
04/04/2004,20:23,1139.75,1139.75,1139.75,1139.75,0,18,18.00
04/04/2004,20:24,1139.75,1140.00,1139.75,1140.00,3,8,11.00
04/04/2004,20:25,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/04/2004,20:26,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/04/2004,20:27,1140.00,1140.00,1139.75,1139.75,1,1,2.00
04/04/2004,20:29,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/04/2004,20:31,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/04/2004,20:32,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/04/2004,20:35,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/04/2004,20:36,1140.00,1140.00,1140.00,1140.00,10,0,10.00
04/04/2004,20:37,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/04/2004,20:38,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/04/2004,20:41,1140.25,1140.25,1140.25,1140.25,4,0,4.00
04/04/2004,20:42,1140.25,1140.25,1140.25,1140.25,25,0,25.00
04/04/2004,20:43,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/04/2004,20:44,1140.25,1140.50,1140.25,1140.50,7,0,7.00
04/04/2004,20:45,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/04/2004,20:46,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/04/2004,20:47,1140.50,1140.50,1140.50,1140.50,8,0,8.00
04/04/2004,20:48,1140.50,1140.75,1140.50,1140.75,35,0,35.00
04/04/2004,20:49,1140.75,1141.25,1140.75,1141.25,120,0,120.00
04/04/2004,20:50,1141.50,1141.50,1141.25,1141.25,7,18,25.00
04/04/2004,20:51,1141.25,1141.50,1141.25,1141.50,35,19,54.00
04/04/2004,20:52,1141.50,1142.25,1141.50,1142.00,122,13,135.00
04/04/2004,20:53,1142.00,1142.00,1142.00,1142.00,0,15,15.00
04/04/2004,20:54,1141.75,1141.75,1141.75,1141.75,0,18,18.00
04/04/2004,20:55,1141.75,1141.75,1141.50,1141.50,0,46,46.00
04/04/2004,20:56,1141.50,1141.75,1141.50,1141.75,1,4,5.00
04/04/2004,20:57,1141.50,1141.75,1141.50,1141.50,1,31,32.00
04/04/2004,20:58,1141.25,1141.25,1141.25,1141.25,0,14,14.00
04/04/2004,20:59,1141.50,1141.75,1141.50,1141.50,17,3,20.00
04/04/2004,21:00,1141.50,1141.50,1141.25,1141.25,0,4,4.00
04/04/2004,21:01,1141.50,1141.75,1141.50,1141.75,7,0,7.00
04/04/2004,21:02,1141.50,1141.75,1141.50,1141.75,6,10,16.00
04/04/2004,21:03,1141.75,1141.75,1141.75,1141.75,2,0,2.00
04/04/2004,21:05,1141.75,1141.75,1141.75,1141.75,3,0,3.00
04/04/2004,21:06,1141.50,1141.50,1141.50,1141.50,0,5,5.00
04/04/2004,21:07,1141.50,1141.50,1141.50,1141.50,0,2,2.00
04/04/2004,21:08,1141.75,1141.75,1141.75,1141.75,2,0,2.00
04/04/2004,21:10,1141.75,1141.75,1141.75,1141.75,2,0,2.00
04/04/2004,21:11,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,21:12,1141.50,1141.50,1141.50,1141.50,0,4,4.00
04/04/2004,21:13,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,21:15,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,21:16,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,21:17,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,21:18,1141.75,1141.75,1141.75,1141.75,2,0,2.00
04/04/2004,21:19,1141.75,1141.75,1141.75,1141.75,13,0,13.00
04/04/2004,21:23,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,21:24,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,21:25,1141.50,1141.50,1141.50,1141.50,0,4,4.00
04/04/2004,21:26,1141.75,1141.75,1141.75,1141.75,30,0,30.00
04/04/2004,21:27,1141.75,1141.75,1141.75,1141.75,5,0,5.00
04/04/2004,21:28,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,21:32,1141.75,1141.75,1141.75,1141.75,1,0,1.00
04/04/2004,21:36,1141.75,1141.75,1141.75,1141.75,19,0,19.00
04/04/2004,21:37,1141.75,1142.00,1141.75,1142.00,4,0,4.00
04/04/2004,21:40,1141.75,1141.75,1141.75,1141.75,0,3,3.00
04/04/2004,21:42,1141.75,1141.75,1141.75,1141.75,0,1,1.00
04/04/2004,21:43,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/04/2004,21:47,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/04/2004,21:48,1141.50,1141.50,1141.50,1141.50,0,4,4.00
04/04/2004,21:50,1141.75,1141.75,1141.75,1141.75,16,0,16.00
04/04/2004,21:52,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/04/2004,21:54,1141.75,1142.00,1141.75,1142.00,100,2,102.00
04/04/2004,21:56,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/04/2004,21:57,1142.00,1142.00,1142.00,1142.00,5,0,5.00
04/04/2004,21:58,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/04/2004,21:59,1142.00,1142.00,1141.75,1141.75,7,3,10.00
04/04/2004,22:00,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/04/2004,22:01,1142.00,1142.00,1142.00,1142.00,10,0,10.00
04/04/2004,22:06,1142.00,1142.00,1142.00,1142.00,30,0,30.00
04/04/2004,22:08,1142.00,1142.00,1142.00,1142.00,10,0,10.00
04/04/2004,22:10,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/04/2004,22:12,1142.00,1142.00,1142.00,1142.00,53,0,53.00
04/04/2004,22:13,1142.00,1142.25,1142.00,1142.25,7,0,7.00
04/04/2004,22:16,1142.25,1142.25,1142.25,1142.25,10,0,10.00
04/04/2004,22:17,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,22:18,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,22:20,1142.00,1142.00,1142.00,1142.00,0,10,10.00
04/04/2004,22:21,1142.00,1142.25,1142.00,1142.25,3,10,13.00
04/04/2004,22:22,1142.25,1142.25,1142.00,1142.25,4,1,5.00
04/04/2004,22:26,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/04/2004,22:27,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/04/2004,22:30,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/04/2004,22:31,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,22:32,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/04/2004,22:33,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/04/2004,22:34,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/04/2004,22:38,1142.00,1142.25,1142.00,1142.25,1,2,3.00
04/04/2004,22:39,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,22:40,1142.25,1142.25,1142.25,1142.25,150,0,150.00
04/04/2004,22:41,1142.50,1142.50,1142.25,1142.25,55,5,60.00
04/04/2004,22:43,1142.25,1142.25,1142.25,1142.25,0,8,8.00
04/04/2004,22:44,1142.50,1142.50,1142.50,1142.50,4,0,4.00
04/04/2004,22:45,1142.50,1142.50,1142.25,1142.25,2,1,3.00
04/04/2004,22:49,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/04/2004,22:50,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/04/2004,22:52,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/04/2004,22:53,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/04/2004,22:54,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/04/2004,22:57,1142.50,1142.50,1142.50,1142.50,49,0,49.00
04/04/2004,22:58,1142.50,1142.50,1142.50,1142.50,16,0,16.00
04/04/2004,22:59,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/04/2004,23:07,1142.50,1142.50,1142.50,1142.50,4,0,4.00
04/04/2004,23:08,1142.50,1142.50,1142.50,1142.50,18,0,18.00
04/04/2004,23:10,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/04/2004,23:19,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/04/2004,23:20,1142.25,1142.50,1142.25,1142.50,1,1,2.00
04/04/2004,23:22,1142.25,1142.50,1142.00,1142.00,6,93,99.00
04/04/2004,23:23,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/04/2004,23:29,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,23:30,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,23:35,1142.25,1142.25,1142.25,1142.25,20,0,20.00
04/04/2004,23:38,1142.25,1142.50,1142.25,1142.25,25,5,30.00
04/04/2004,23:39,1142.25,1142.25,1142.25,1142.25,0,41,41.00
04/04/2004,23:40,1142.25,1142.25,1142.25,1142.25,0,15,15.00
04/04/2004,23:43,1142.25,1142.25,1142.00,1142.00,0,6,6.00
04/04/2004,23:48,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,23:49,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/04/2004,23:55,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/04/2004,23:59,1142.50,1142.50,1142.50,1142.50,4,0,4.00
04/05/2004,00:01,1142.50,1142.50,1142.50,1142.50,6,0,6.00
04/05/2004,00:02,1142.50,1142.50,1142.50,1142.50,3,0,3.00
04/05/2004,00:03,1142.50,1142.50,1142.25,1142.25,3,5,8.00
04/05/2004,00:06,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/05/2004,00:10,1142.25,1142.25,1142.00,1142.00,0,14,14.00
04/05/2004,00:13,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/05/2004,00:15,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/05/2004,00:19,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/05/2004,00:23,1142.00,1142.00,1142.00,1142.00,0,5,5.00
04/05/2004,00:30,1142.25,1142.25,1142.25,1142.25,5,0,5.00
04/05/2004,00:37,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/05/2004,00:38,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/05/2004,00:41,1142.25,1142.25,1142.25,1142.25,17,0,17.00
04/05/2004,00:44,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/05/2004,00:46,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/05/2004,00:48,1142.25,1142.25,1142.25,1142.25,7,0,7.00
04/05/2004,00:50,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/05/2004,00:51,1142.25,1142.50,1142.25,1142.25,3,21,24.00
04/05/2004,00:52,1142.25,1142.50,1142.25,1142.50,1,5,6.00
04/05/2004,00:54,1142.25,1142.25,1142.25,1142.25,0,50,50.00
04/05/2004,00:55,1142.25,1142.25,1142.25,1142.25,0,3,3.00
04/05/2004,00:56,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/05/2004,00:57,1142.25,1142.25,1142.25,1142.25,0,47,47.00
04/05/2004,00:58,1142.25,1142.25,1142.25,1142.25,0,33,33.00
04/05/2004,01:01,1142.25,1142.25,1142.25,1142.25,0,62,62.00
04/05/2004,01:02,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/05/2004,01:03,1142.25,1142.25,1142.00,1142.25,1,31,32.00
04/05/2004,01:05,1142.50,1142.50,1142.50,1142.50,12,0,12.00
04/05/2004,01:07,1142.75,1142.75,1142.75,1142.75,7,0,7.00
04/05/2004,01:10,1142.75,1142.75,1142.75,1142.75,2,0,2.00
04/05/2004,01:16,1142.75,1142.75,1142.75,1142.75,110,0,110.00
04/05/2004,01:17,1142.75,1142.75,1142.75,1142.75,6,0,6.00
04/05/2004,01:18,1142.75,1142.75,1142.75,1142.75,1,0,1.00
04/05/2004,01:20,1142.50,1142.50,1142.50,1142.50,0,5,5.00
04/05/2004,01:21,1142.75,1142.75,1142.50,1142.50,1,3,4.00
04/05/2004,01:23,1142.50,1142.75,1142.50,1142.75,2,1,3.00
04/05/2004,01:25,1142.50,1142.50,1142.50,1142.50,0,2,2.00
04/05/2004,01:27,1142.50,1142.50,1142.50,1142.50,0,3,3.00
04/05/2004,01:28,1142.75,1142.75,1142.75,1142.75,1,0,1.00
04/05/2004,01:31,1142.75,1142.75,1142.75,1142.75,1,0,1.00
04/05/2004,01:32,1142.50,1142.50,1142.50,1142.50,0,34,34.00
04/05/2004,01:33,1142.50,1142.50,1142.50,1142.50,0,1,1.00
04/05/2004,01:34,1142.50,1142.50,1142.50,1142.50,0,2,2.00
04/05/2004,01:35,1142.25,1142.25,1142.25,1142.25,0,15,15.00
04/05/2004,01:36,1142.25,1142.25,1142.00,1142.00,0,25,25.00
04/05/2004,01:38,1142.25,1142.25,1142.00,1142.00,2,2,4.00
04/05/2004,01:39,1142.00,1142.00,1142.00,1142.00,0,25,25.00
04/05/2004,01:40,1142.25,1142.25,1142.00,1142.00,1,3,4.00
04/05/2004,01:42,1142.25,1142.25,1142.00,1142.00,1,14,15.00
04/05/2004,01:43,1142.00,1142.00,1142.00,1142.00,0,12,12.00
04/05/2004,01:44,1142.00,1142.00,1142.00,1142.00,0,5,5.00
04/05/2004,01:45,1142.00,1142.00,1142.00,1142.00,0,8,8.00
04/05/2004,01:47,1142.00,1142.25,1142.00,1142.25,2,1,3.00
04/05/2004,01:48,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/05/2004,01:49,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/05/2004,01:50,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/05/2004,01:54,1142.25,1142.25,1142.25,1142.25,23,0,23.00
04/05/2004,01:55,1142.50,1142.50,1142.25,1142.25,8,31,39.00
04/05/2004,01:57,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/05/2004,01:58,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/05/2004,02:00,1142.25,1142.25,1142.25,1142.25,43,0,43.00
04/05/2004,02:01,1142.00,1142.00,1141.75,1141.75,0,208,208.00
04/05/2004,02:02,1141.75,1141.75,1141.75,1141.75,0,23,23.00
04/05/2004,02:03,1141.75,1141.75,1141.75,1141.75,0,72,72.00
04/05/2004,02:04,1141.75,1141.75,1141.50,1141.50,0,69,69.00
04/05/2004,02:05,1141.50,1141.50,1141.25,1141.25,0,33,33.00
04/05/2004,02:06,1141.25,1141.50,1141.25,1141.50,20,53,73.00
04/05/2004,02:07,1141.25,1141.25,1140.75,1141.00,3,146,149.00
04/05/2004,02:08,1140.75,1140.75,1140.50,1140.50,0,73,73.00
04/05/2004,02:09,1140.50,1140.75,1140.50,1140.75,13,7,20.00
04/05/2004,02:10,1140.50,1141.00,1140.50,1141.00,23,10,33.00
04/05/2004,02:11,1140.75,1140.75,1140.75,1140.75,0,15,15.00
04/05/2004,02:12,1140.75,1140.75,1140.75,1140.75,0,5,5.00
04/05/2004,02:13,1140.75,1141.00,1140.75,1141.00,2,5,7.00
04/05/2004,02:14,1141.00,1141.25,1141.00,1141.25,34,0,34.00
04/05/2004,02:15,1141.00,1141.25,1141.00,1141.00,2,24,26.00
04/05/2004,02:16,1141.00,1141.25,1141.00,1141.00,1,33,34.00
04/05/2004,02:17,1141.25,1141.25,1141.25,1141.25,18,0,18.00
04/05/2004,02:18,1141.25,1141.50,1141.25,1141.50,34,1,35.00
04/05/2004,02:19,1141.50,1141.50,1141.25,1141.25,9,20,29.00
04/05/2004,02:20,1141.25,1141.50,1141.25,1141.25,10,22,32.00
04/05/2004,02:21,1141.25,1141.50,1141.25,1141.50,43,22,65.00
04/05/2004,02:22,1141.75,1141.75,1141.75,1141.75,52,0,52.00
04/05/2004,02:23,1141.75,1141.75,1141.50,1141.75,105,10,115.00
04/05/2004,02:24,1141.75,1141.75,1141.75,1141.75,67,0,67.00
04/05/2004,02:25,1141.75,1141.75,1141.75,1141.75,53,0,53.00
04/05/2004,02:26,1141.50,1141.75,1141.50,1141.75,51,4,55.00
04/05/2004,02:28,1142.00,1142.00,1142.00,1142.00,42,0,42.00
04/05/2004,02:29,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/05/2004,02:32,1141.75,1141.75,1141.75,1141.75,0,34,34.00
04/05/2004,02:33,1141.75,1141.75,1141.75,1141.75,0,16,16.00
04/05/2004,02:34,1141.75,1141.75,1141.75,1141.75,0,3,3.00
04/05/2004,02:35,1141.50,1141.75,1141.50,1141.75,21,8,29.00
04/05/2004,02:38,1141.50,1141.50,1141.50,1141.50,0,25,25.00
04/05/2004,02:39,1141.50,1141.50,1141.50,1141.50,0,1,1.00
04/05/2004,02:40,1141.50,1141.50,1141.50,1141.50,0,30,30.00
04/05/2004,02:43,1141.25,1141.50,1141.25,1141.25,1,5,6.00
04/05/2004,02:44,1141.50,1141.50,1141.50,1141.50,3,0,3.00
04/05/2004,02:45,1141.50,1141.50,1141.50,1141.50,1,0,1.00
04/05/2004,02:46,1141.25,1141.25,1141.25,1141.25,0,47,47.00
04/05/2004,02:47,1141.25,1141.25,1141.25,1141.25,0,16,16.00
04/05/2004,02:48,1141.00,1141.00,1140.75,1140.75,0,65,65.00
04/05/2004,02:49,1141.00,1141.00,1140.75,1141.00,7,2,9.00
04/05/2004,02:50,1140.75,1141.00,1140.75,1141.00,37,12,49.00
04/05/2004,02:51,1141.00,1141.00,1140.75,1140.75,10,16,26.00
04/05/2004,02:52,1140.75,1141.00,1140.75,1141.00,13,1,14.00
04/05/2004,02:53,1141.00,1141.00,1141.00,1141.00,5,0,5.00
04/05/2004,02:54,1140.75,1141.00,1140.75,1141.00,6,33,39.00
04/05/2004,02:55,1140.75,1140.75,1140.75,1140.75,0,23,23.00
04/05/2004,02:56,1140.75,1140.75,1140.75,1140.75,0,13,13.00
04/05/2004,02:57,1140.75,1140.75,1140.50,1140.75,7,6,13.00
04/05/2004,02:58,1140.50,1140.50,1140.50,1140.50,0,1,1.00
04/05/2004,02:59,1140.75,1140.75,1140.75,1140.75,96,0,96.00
04/05/2004,03:00,1140.75,1140.75,1140.75,1140.75,1,0,1.00
04/05/2004,03:01,1140.50,1140.75,1140.50,1140.50,1,24,25.00
04/05/2004,03:02,1140.75,1140.75,1140.75,1140.75,10,0,10.00
04/05/2004,03:03,1140.75,1140.75,1140.75,1140.75,4,0,4.00
04/05/2004,03:04,1140.75,1140.75,1140.50,1140.50,10,5,15.00
04/05/2004,03:05,1140.50,1140.50,1140.25,1140.25,0,74,74.00
04/05/2004,03:06,1140.25,1140.25,1140.25,1140.25,0,16,16.00
04/05/2004,03:07,1140.25,1140.25,1140.25,1140.25,0,2,2.00
04/05/2004,03:09,1140.25,1140.25,1140.00,1140.25,19,178,197.00
04/05/2004,03:10,1140.00,1140.00,1139.75,1140.00,3,45,48.00
04/05/2004,03:11,1140.00,1140.00,1140.00,1140.00,12,0,12.00
04/05/2004,03:12,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/05/2004,03:13,1140.25,1140.50,1140.25,1140.50,25,0,25.00
04/05/2004,03:14,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/05/2004,03:15,1140.50,1140.50,1140.50,1140.50,10,0,10.00
04/05/2004,03:16,1140.50,1140.75,1140.25,1140.75,61,4,65.00
04/05/2004,03:17,1140.75,1140.75,1140.75,1140.75,7,0,7.00
04/05/2004,03:18,1140.75,1140.75,1140.75,1140.75,15,0,15.00
04/05/2004,03:19,1140.75,1140.75,1140.50,1140.50,12,1,13.00
04/05/2004,03:20,1140.75,1140.75,1140.50,1140.75,41,3,44.00
04/05/2004,03:21,1140.50,1140.50,1140.50,1140.50,0,26,26.00
04/05/2004,03:22,1140.50,1140.50,1140.50,1140.50,0,14,14.00
04/05/2004,03:23,1140.25,1140.25,1140.25,1140.25,0,41,41.00
04/05/2004,03:24,1140.00,1140.00,1140.00,1140.00,0,50,50.00
04/05/2004,03:25,1140.00,1140.25,1140.00,1140.25,12,6,18.00
04/05/2004,03:26,1140.25,1140.25,1140.25,1140.25,5,0,5.00
04/05/2004,03:27,1140.50,1140.50,1140.50,1140.50,4,0,4.00
04/05/2004,03:28,1140.25,1140.50,1140.25,1140.25,3,62,65.00
04/05/2004,03:29,1140.25,1140.25,1140.25,1140.25,0,6,6.00
04/05/2004,03:30,1140.25,1140.25,1140.25,1140.25,0,6,6.00
04/05/2004,03:31,1140.00,1140.25,1140.00,1140.25,1,50,51.00
04/05/2004,03:32,1140.25,1140.25,1140.00,1140.00,2,14,16.00
04/05/2004,03:33,1140.00,1140.00,1140.00,1140.00,0,5,5.00
04/05/2004,03:34,1139.75,1140.00,1139.75,1140.00,2,10,12.00
04/05/2004,03:35,1140.00,1140.00,1140.00,1140.00,9,0,9.00
04/05/2004,03:36,1140.00,1140.00,1140.00,1140.00,9,0,9.00
04/05/2004,03:37,1140.00,1140.00,1140.00,1140.00,20,0,20.00
04/05/2004,03:38,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/05/2004,03:41,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/05/2004,03:45,1140.25,1140.25,1140.00,1140.00,2,1,3.00
04/05/2004,03:48,1140.00,1140.25,1140.00,1140.00,1,16,17.00
04/05/2004,03:49,1140.25,1140.25,1140.25,1140.25,16,0,16.00
04/05/2004,03:50,1140.25,1140.25,1140.25,1140.25,4,0,4.00
04/05/2004,03:51,1140.00,1140.25,1140.00,1140.25,5,1,6.00
04/05/2004,03:52,1140.25,1140.25,1140.00,1140.00,2,3,5.00
04/05/2004,03:53,1140.25,1140.25,1140.25,1140.25,6,0,6.00
04/05/2004,03:54,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/05/2004,03:56,1140.00,1140.00,1139.75,1139.75,0,168,168.00
04/05/2004,03:57,1139.75,1139.75,1139.75,1139.75,0,8,8.00
04/05/2004,03:58,1139.75,1139.75,1139.50,1139.75,8,26,34.00
04/05/2004,03:59,1139.75,1139.75,1139.25,1139.50,12,107,119.00
04/05/2004,04:00,1139.50,1139.50,1139.50,1139.50,23,0,23.00
04/05/2004,04:01,1139.50,1139.50,1139.25,1139.50,14,2,16.00
04/05/2004,04:02,1139.25,1139.25,1139.00,1139.25,37,43,80.00
04/05/2004,04:03,1139.50,1139.50,1139.00,1139.25,25,5,30.00
04/05/2004,04:04,1139.25,1139.25,1139.25,1139.25,38,0,38.00
04/05/2004,04:05,1139.50,1139.50,1139.50,1139.50,22,0,22.00
04/05/2004,04:06,1139.50,1139.75,1139.25,1139.25,100,27,127.00
04/05/2004,04:07,1139.25,1139.25,1139.25,1139.25,0,4,4.00
04/05/2004,04:08,1139.25,1139.50,1139.25,1139.50,55,1,56.00
04/05/2004,04:09,1139.50,1139.50,1139.50,1139.50,68,0,68.00
04/05/2004,04:10,1139.50,1139.50,1139.50,1139.50,20,0,20.00
04/05/2004,04:11,1139.50,1139.50,1139.25,1139.25,58,5,63.00
04/05/2004,04:12,1139.25,1139.25,1139.25,1139.25,0,30,30.00
04/05/2004,04:14,1139.50,1139.50,1139.25,1139.25,2,1,3.00
04/05/2004,04:15,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/05/2004,04:16,1139.25,1139.25,1139.25,1139.25,0,62,62.00
04/05/2004,04:17,1139.00,1139.00,1139.00,1139.00,0,1,1.00
04/05/2004,04:18,1139.25,1139.25,1139.25,1139.25,19,0,19.00
04/05/2004,04:19,1139.00,1139.00,1139.00,1139.00,0,134,134.00
04/05/2004,04:20,1139.00,1139.25,1139.00,1139.25,1,5,6.00
04/05/2004,04:21,1139.00,1139.00,1138.75,1139.00,46,16,62.00
04/05/2004,04:22,1139.00,1139.00,1139.00,1139.00,36,0,36.00
04/05/2004,04:23,1139.00,1139.25,1139.00,1139.25,60,0,60.00
04/05/2004,04:24,1139.25,1139.25,1139.25,1139.25,5,0,5.00
04/05/2004,04:25,1139.25,1139.25,1139.25,1139.25,5,0,5.00
04/05/2004,04:27,1139.50,1139.50,1139.50,1139.50,10,0,10.00
04/05/2004,04:28,1139.50,1139.75,1139.50,1139.50,25,3,28.00
04/05/2004,04:29,1139.50,1139.50,1139.50,1139.50,0,11,11.00
04/05/2004,04:30,1139.75,1140.00,1139.75,1139.75,21,10,31.00
04/05/2004,04:31,1140.00,1140.00,1139.75,1140.00,3,25,28.00
04/05/2004,04:32,1140.00,1140.00,1139.50,1139.50,1,22,23.00
04/05/2004,04:33,1139.75,1139.75,1139.75,1139.75,7,0,7.00
04/05/2004,04:34,1139.75,1140.00,1139.75,1139.75,4,11,15.00
04/05/2004,04:36,1139.75,1139.75,1139.50,1139.50,0,12,12.00
04/05/2004,04:37,1139.75,1139.75,1139.75,1139.75,7,0,7.00
04/05/2004,04:38,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/05/2004,04:39,1139.50,1139.50,1139.50,1139.50,0,22,22.00
04/05/2004,04:40,1139.25,1139.25,1139.25,1139.25,0,13,13.00
04/05/2004,04:41,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/05/2004,04:42,1139.25,1139.25,1139.25,1139.25,0,50,50.00
04/05/2004,04:43,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/05/2004,04:44,1139.25,1139.25,1139.25,1139.25,0,69,69.00
04/05/2004,04:45,1139.25,1139.25,1139.00,1139.00,0,107,107.00
04/05/2004,04:46,1139.00,1139.00,1139.00,1139.00,0,17,17.00
04/05/2004,04:47,1139.00,1139.00,1138.75,1139.00,2,16,18.00
04/05/2004,04:48,1139.00,1139.00,1139.00,1139.00,3,0,3.00
04/05/2004,04:49,1139.00,1139.00,1139.00,1139.00,1,0,1.00
04/05/2004,04:50,1139.00,1139.00,1139.00,1139.00,22,0,22.00
04/05/2004,04:51,1139.00,1139.00,1139.00,1139.00,5,0,5.00
04/05/2004,04:52,1139.00,1139.00,1139.00,1139.00,31,0,31.00
04/05/2004,04:53,1139.00,1139.00,1138.75,1138.75,24,1,25.00
04/05/2004,04:54,1138.75,1138.75,1138.75,1138.75,0,3,3.00
04/05/2004,04:55,1139.00,1139.00,1138.75,1138.75,2,3,5.00
04/05/2004,04:57,1138.75,1138.75,1138.25,1138.75,26,317,343.00
04/05/2004,04:59,1138.75,1138.75,1138.50,1138.50,5,7,12.00
04/05/2004,05:00,1138.50,1138.50,1138.25,1138.25,0,46,46.00
04/05/2004,05:01,1138.50,1138.75,1138.50,1138.75,26,0,26.00
04/05/2004,05:02,1138.75,1138.75,1138.75,1138.75,35,0,35.00
04/05/2004,05:03,1138.75,1138.75,1138.50,1138.50,8,6,14.00
04/05/2004,05:04,1138.50,1138.50,1138.50,1138.50,0,34,34.00
04/05/2004,05:05,1138.50,1138.50,1138.50,1138.50,0,7,7.00
04/05/2004,05:06,1138.50,1138.50,1138.50,1138.50,0,3,3.00
04/05/2004,05:08,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/05/2004,05:09,1138.25,1138.50,1138.25,1138.25,8,6,14.00
04/05/2004,05:10,1138.50,1138.50,1138.50,1138.50,22,0,22.00
04/05/2004,05:12,1138.50,1138.50,1138.50,1138.50,5,0,5.00
04/05/2004,05:13,1138.25,1138.50,1138.25,1138.50,5,1,6.00
04/05/2004,05:14,1138.25,1138.25,1138.25,1138.25,0,35,35.00
04/05/2004,05:15,1138.25,1138.25,1138.00,1138.25,27,34,61.00
04/05/2004,05:16,1138.50,1138.50,1138.50,1138.50,7,0,7.00
04/05/2004,05:17,1138.50,1138.75,1138.50,1138.75,47,0,47.00
04/05/2004,05:18,1138.75,1138.75,1138.50,1138.75,11,1,12.00
04/05/2004,05:19,1138.50,1138.50,1138.50,1138.50,0,4,4.00
04/05/2004,05:20,1138.50,1138.75,1138.50,1138.75,10,12,22.00
04/05/2004,05:21,1138.75,1138.75,1138.75,1138.75,5,0,5.00
04/05/2004,05:22,1138.75,1138.75,1138.75,1138.75,17,0,17.00
04/05/2004,05:23,1138.75,1138.75,1138.75,1138.75,4,0,4.00
04/05/2004,05:24,1138.75,1138.75,1138.75,1138.75,27,0,27.00
04/05/2004,05:25,1138.75,1138.75,1138.75,1138.75,31,0,31.00
04/05/2004,05:26,1139.00,1139.25,1139.00,1139.00,9,21,30.00
04/05/2004,05:27,1139.00,1139.00,1138.75,1139.00,34,5,39.00
04/05/2004,05:28,1139.00,1139.00,1139.00,1139.00,42,0,42.00
04/05/2004,05:29,1139.00,1139.00,1138.75,1138.75,11,33,44.00
04/05/2004,05:30,1138.75,1138.75,1138.75,1138.75,0,35,35.00
04/05/2004,05:31,1138.75,1138.75,1138.50,1138.50,6,27,33.00
04/05/2004,05:32,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/05/2004,05:33,1138.50,1138.50,1138.25,1138.50,6,13,19.00
04/05/2004,05:34,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/05/2004,05:35,1138.50,1138.75,1138.50,1138.50,11,10,21.00
04/05/2004,05:36,1138.50,1138.50,1138.50,1138.50,0,16,16.00
04/05/2004,05:37,1138.50,1138.50,1138.50,1138.50,0,5,5.00
04/05/2004,05:38,1138.50,1138.50,1138.25,1138.50,1,9,10.00
04/05/2004,05:39,1138.50,1138.50,1138.50,1138.50,32,0,32.00
04/05/2004,05:40,1138.50,1138.50,1138.50,1138.50,3,0,3.00
04/05/2004,05:42,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/05/2004,05:43,1138.75,1138.75,1138.50,1138.75,2,25,27.00
04/05/2004,05:44,1138.75,1138.75,1138.75,1138.75,5,0,5.00
04/05/2004,05:45,1138.50,1138.75,1138.50,1138.75,10,7,17.00
04/05/2004,05:46,1138.75,1138.75,1138.75,1138.75,10,0,10.00
04/05/2004,05:47,1138.75,1138.75,1138.75,1138.75,7,0,7.00
04/05/2004,05:48,1138.75,1139.00,1138.75,1138.75,7,2,9.00
04/05/2004,05:49,1139.00,1139.00,1138.75,1138.75,5,19,24.00
04/05/2004,05:50,1138.75,1138.75,1138.75,1138.75,0,28,28.00
04/05/2004,05:51,1138.75,1138.75,1138.75,1138.75,0,42,42.00
04/05/2004,05:53,1139.00,1139.00,1138.75,1139.00,95,1,96.00
04/05/2004,05:54,1139.00,1139.00,1139.00,1139.00,26,0,26.00
04/05/2004,05:55,1139.00,1139.00,1139.00,1139.00,9,0,9.00
04/05/2004,05:56,1138.75,1138.75,1138.75,1138.75,0,5,5.00
04/05/2004,05:57,1139.00,1139.00,1139.00,1139.00,2,0,2.00
04/05/2004,05:59,1139.00,1139.00,1138.75,1139.00,3,3,6.00
04/05/2004,06:00,1139.00,1139.00,1139.00,1139.00,3,0,3.00
04/05/2004,06:01,1139.00,1139.00,1138.75,1139.00,6,1,7.00
04/05/2004,06:02,1139.00,1139.00,1138.75,1138.75,4,7,11.00
04/05/2004,06:03,1139.00,1139.00,1139.00,1139.00,3,0,3.00
04/05/2004,06:05,1139.00,1139.00,1138.75,1138.75,2,11,13.00
04/05/2004,06:06,1139.00,1139.00,1139.00,1139.00,52,0,52.00
04/05/2004,06:07,1139.00,1139.25,1139.00,1139.25,36,10,46.00
04/05/2004,06:10,1139.00,1139.25,1139.00,1139.00,53,84,137.00
04/05/2004,06:11,1139.00,1139.00,1139.00,1139.00,0,1,1.00
04/05/2004,06:13,1139.00,1139.00,1138.75,1139.00,13,7,20.00
04/05/2004,06:14,1139.00,1139.25,1139.00,1139.00,38,10,48.00
04/05/2004,06:15,1139.25,1139.25,1139.25,1139.25,5,0,5.00
04/05/2004,06:17,1139.25,1139.50,1139.25,1139.50,45,21,66.00
04/05/2004,06:18,1139.50,1139.75,1139.50,1139.50,30,2,32.00
04/05/2004,06:19,1139.50,1139.75,1139.25,1139.50,19,17,36.00
04/05/2004,06:20,1139.50,1139.50,1139.50,1139.50,0,4,4.00
04/05/2004,06:21,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/05/2004,06:22,1139.75,1140.00,1139.75,1139.75,80,5,85.00
04/05/2004,06:23,1139.75,1140.25,1139.75,1140.00,81,14,95.00
04/05/2004,06:24,1140.00,1140.25,1140.00,1140.00,2,25,27.00
04/05/2004,06:25,1140.00,1140.00,1140.00,1140.00,0,9,9.00
04/05/2004,06:26,1140.00,1140.00,1140.00,1140.00,0,6,6.00
04/05/2004,06:27,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/05/2004,06:28,1140.00,1140.25,1140.00,1140.00,1,33,34.00
04/05/2004,06:29,1140.00,1140.00,1140.00,1140.00,0,11,11.00
04/05/2004,06:30,1140.25,1140.25,1140.00,1140.00,10,5,15.00
04/05/2004,06:32,1140.00,1140.00,1140.00,1140.00,0,9,9.00
04/05/2004,06:33,1140.00,1140.00,1140.00,1140.00,0,6,6.00
04/05/2004,06:34,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/05/2004,06:35,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/05/2004,06:36,1139.75,1139.75,1139.50,1139.75,40,22,62.00
04/05/2004,06:37,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/05/2004,06:38,1140.00,1140.00,1140.00,1140.00,140,0,140.00
04/05/2004,06:39,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/05/2004,06:40,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/05/2004,06:41,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/05/2004,06:42,1140.25,1140.25,1140.00,1140.00,4,3,7.00
04/05/2004,06:43,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/05/2004,06:44,1140.25,1140.25,1140.00,1140.00,22,28,50.00
04/05/2004,06:45,1140.00,1140.25,1140.00,1140.00,1,17,18.00
04/05/2004,06:46,1140.00,1140.25,1140.00,1140.00,10,8,18.00
04/05/2004,06:48,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/05/2004,06:49,1140.25,1140.25,1140.25,1140.25,21,0,21.00
04/05/2004,06:50,1140.25,1140.50,1140.25,1140.25,29,15,44.00
04/05/2004,06:51,1140.25,1140.50,1140.25,1140.25,5,8,13.00
04/05/2004,06:52,1140.50,1140.50,1140.50,1140.50,57,0,57.00
04/05/2004,06:53,1140.75,1141.00,1140.75,1141.00,50,0,50.00
04/05/2004,06:54,1141.00,1141.00,1141.00,1141.00,70,0,70.00
04/05/2004,06:55,1140.75,1141.00,1140.75,1140.75,20,24,44.00
04/05/2004,06:56,1141.00,1141.00,1141.00,1141.00,10,0,10.00
04/05/2004,06:57,1140.75,1140.75,1140.75,1140.75,0,50,50.00
04/05/2004,06:58,1140.50,1140.50,1140.25,1140.25,12,88,100.00
04/05/2004,06:59,1140.50,1140.50,1140.25,1140.25,1,69,70.00
04/05/2004,07:00,1140.00,1140.25,1140.00,1140.25,16,218,234.00
04/05/2004,07:01,1140.25,1140.25,1139.75,1140.00,8,19,27.00
04/05/2004,07:02,1140.00,1140.00,1140.00,1140.00,8,0,8.00
04/05/2004,07:03,1140.25,1140.25,1140.00,1140.00,14,4,18.00
04/05/2004,07:04,1140.25,1140.25,1140.00,1140.25,48,6,54.00
04/05/2004,07:05,1140.25,1140.50,1140.25,1140.50,57,0,57.00
04/05/2004,07:06,1140.50,1141.00,1140.50,1141.00,135,0,135.00
04/05/2004,07:07,1141.00,1141.75,1141.00,1141.50,225,46,271.00
04/05/2004,07:08,1141.50,1141.75,1141.50,1141.75,63,65,128.00
04/05/2004,07:09,1141.75,1142.00,1141.50,1142.00,181,18,199.00
04/05/2004,07:10,1141.75,1142.00,1141.50,1141.50,6,75,81.00
04/05/2004,07:11,1141.25,1141.25,1140.75,1140.75,0,193,193.00
04/05/2004,07:12,1141.00,1141.00,1141.00,1141.00,63,0,63.00
04/05/2004,07:13,1141.00,1141.00,1140.75,1140.75,24,14,38.00
04/05/2004,07:14,1140.75,1141.00,1140.75,1140.75,1,21,22.00
04/05/2004,07:15,1140.75,1140.75,1140.75,1140.75,0,47,47.00
04/05/2004,07:16,1140.75,1141.00,1140.75,1141.00,10,10,20.00
04/05/2004,07:17,1141.00,1141.00,1140.75,1141.00,10,13,23.00
04/05/2004,07:18,1141.00,1141.50,1141.00,1141.50,87,5,92.00
04/05/2004,07:19,1141.50,1141.50,1141.50,1141.50,115,0,115.00
04/05/2004,07:20,1141.50,1141.50,1141.25,1141.25,24,6,30.00
04/05/2004,07:21,1141.50,1141.50,1141.25,1141.25,12,51,63.00
04/05/2004,07:22,1141.50,1141.50,1141.50,1141.50,102,0,102.00
04/05/2004,07:23,1141.25,1141.50,1141.25,1141.50,90,5,95.00
04/05/2004,07:24,1141.75,1141.75,1141.50,1141.50,3,78,81.00
04/05/2004,07:25,1141.50,1141.50,1141.25,1141.50,45,22,67.00
04/05/2004,07:26,1141.25,1141.50,1141.25,1141.25,1,29,30.00
04/05/2004,07:27,1141.25,1141.50,1141.25,1141.25,4,39,43.00
04/05/2004,07:28,1141.25,1141.50,1141.00,1141.00,20,115,135.00
04/05/2004,07:29,1141.00,1141.00,1140.75,1140.75,0,63,63.00
04/05/2004,07:30,1140.75,1140.75,1140.50,1140.50,8,135,143.00
04/05/2004,07:31,1140.50,1140.75,1140.50,1140.50,25,25,50.00
04/05/2004,07:32,1140.75,1140.75,1140.50,1140.50,1,84,85.00
04/05/2004,07:33,1140.50,1140.50,1140.25,1140.50,11,15,26.00
04/05/2004,07:34,1140.25,1140.50,1140.25,1140.25,20,60,80.00
04/05/2004,07:35,1140.25,1140.50,1140.25,1140.25,1,6,7.00
04/05/2004,07:36,1140.50,1140.50,1140.50,1140.50,5,0,5.00
04/05/2004,07:37,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/05/2004,07:38,1140.25,1140.50,1140.25,1140.50,12,5,17.00
04/05/2004,07:39,1140.50,1140.50,1140.25,1140.25,9,2,11.00
04/05/2004,07:40,1140.25,1140.25,1140.25,1140.25,0,26,26.00
04/05/2004,07:41,1140.25,1140.25,1140.00,1140.00,0,71,71.00
04/05/2004,07:42,1140.00,1140.25,1140.00,1140.25,28,71,99.00
04/05/2004,07:43,1140.00,1140.25,1140.00,1140.00,7,64,71.00
04/05/2004,07:44,1140.00,1140.00,1139.75,1140.00,35,7,42.00
04/05/2004,07:45,1140.00,1140.25,1140.00,1140.25,118,0,118.00
04/05/2004,07:46,1140.25,1140.75,1140.25,1140.75,137,0,137.00
04/05/2004,07:47,1140.50,1140.75,1140.50,1140.75,71,147,218.00
04/05/2004,07:48,1140.50,1141.00,1140.50,1140.75,105,37,142.00
04/05/2004,07:49,1141.00,1141.00,1140.75,1141.00,19,1,20.00
04/05/2004,07:50,1141.00,1141.00,1140.50,1140.50,13,154,167.00
04/05/2004,07:51,1140.75,1140.75,1140.50,1140.75,7,1,8.00
04/05/2004,07:52,1140.50,1140.75,1140.50,1140.50,1,58,59.00
04/05/2004,07:53,1140.50,1140.75,1140.50,1140.75,6,1,7.00
04/05/2004,07:54,1140.75,1140.75,1140.75,1140.75,120,0,120.00
04/05/2004,07:55,1140.75,1140.75,1140.75,1140.75,21,0,21.00
04/05/2004,07:56,1141.00,1141.00,1140.75,1140.75,16,125,141.00
04/05/2004,07:57,1140.50,1140.50,1140.25,1140.25,52,170,222.00
04/05/2004,07:58,1140.25,1140.50,1139.75,1140.00,24,177,201.00
04/05/2004,07:59,1140.00,1140.00,1140.00,1140.00,31,0,31.00
04/05/2004,08:00,1140.00,1140.25,1140.00,1140.00,45,58,103.00
04/05/2004,08:01,1140.00,1140.00,1140.00,1140.00,0,96,96.00
04/05/2004,08:02,1140.00,1140.00,1139.75,1140.00,28,68,96.00
04/05/2004,08:03,1139.75,1140.00,1139.75,1139.75,1,102,103.00
04/05/2004,08:04,1139.75,1140.00,1139.75,1140.00,2,7,9.00
04/05/2004,08:05,1139.75,1140.00,1139.75,1139.75,89,16,105.00
04/05/2004,08:06,1139.75,1140.00,1139.75,1139.75,31,9,40.00
04/05/2004,08:07,1140.00,1140.00,1139.75,1139.75,4,4,8.00
04/05/2004,08:08,1139.75,1140.00,1139.75,1140.00,6,189,195.00
04/05/2004,08:09,1140.00,1140.00,1139.75,1139.75,1,3,4.00
04/05/2004,08:10,1140.00,1140.00,1139.75,1140.00,138,3,141.00
04/05/2004,08:11,1139.75,1140.00,1139.75,1140.00,142,1,143.00
04/05/2004,08:12,1140.00,1140.00,1140.00,1140.00,12,0,12.00
04/05/2004,08:13,1140.00,1140.25,1140.00,1140.25,35,0,35.00
04/05/2004,08:14,1140.25,1140.25,1140.00,1140.25,3,1,4.00
04/05/2004,08:15,1140.00,1140.00,1140.00,1140.00,0,34,34.00
04/05/2004,08:16,1140.00,1140.25,1140.00,1140.25,20,5,25.00
04/05/2004,08:17,1140.25,1140.25,1140.25,1140.25,6,0,6.00
04/05/2004,08:18,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/05/2004,08:19,1140.00,1140.25,1140.00,1140.25,118,1,119.00
04/05/2004,08:20,1140.25,1140.50,1140.25,1140.50,20,0,20.00
04/05/2004,08:21,1140.50,1140.75,1140.50,1140.50,171,32,203.00
04/05/2004,08:22,1140.50,1140.50,1140.25,1140.25,0,28,28.00
04/05/2004,08:23,1140.50,1140.50,1140.25,1140.25,1,31,32.00
04/05/2004,08:24,1140.25,1140.50,1140.25,1140.50,11,9,20.00
04/05/2004,08:25,1140.25,1140.50,1140.25,1140.25,4,24,28.00
04/05/2004,08:26,1140.25,1140.50,1140.25,1140.50,4,20,24.00
04/05/2004,08:27,1140.25,1140.50,1140.25,1140.25,11,27,38.00
04/05/2004,08:28,1140.25,1140.50,1140.25,1140.25,9,167,176.00
04/05/2004,08:29,1140.25,1140.25,1140.00,1140.25,232,32,264.00
04/05/2004,08:30,1140.25,1140.75,1140.00,1140.75,859,302,1161.00
04/05/2004,08:31,1140.75,1141.00,1140.25,1141.00,1937,1176,3113.00
04/05/2004,08:32,1141.00,1141.25,1140.75,1141.25,1190,577,1767.00
04/05/2004,08:33,1141.25,1141.25,1140.75,1141.00,777,1499,2276.00
04/05/2004,08:34,1140.75,1141.25,1140.75,1140.75,508,1289,1797.00
04/05/2004,08:35,1140.75,1141.25,1140.50,1140.75,588,1224,1812.00
04/05/2004,08:36,1140.50,1140.75,1140.25,1140.50,538,1574,2112.00
04/05/2004,08:37,1140.75,1141.50,1140.75,1141.50,1826,66,1892.00
04/05/2004,08:38,1141.50,1142.00,1141.25,1141.75,1570,1613,3183.00
04/05/2004,08:39,1141.75,1142.50,1141.75,1142.25,3174,579,3753.00
04/05/2004,08:40,1142.25,1143.00,1142.25,1142.50,1538,1420,2958.00
04/05/2004,08:41,1142.75,1143.00,1142.25,1142.50,596,1278,1874.00
04/05/2004,08:42,1142.50,1143.25,1142.25,1142.25,2003,2223,4226.00
04/05/2004,08:43,1142.25,1142.50,1142.00,1142.00,651,1077,1728.00
04/05/2004,08:44,1142.00,1142.25,1142.00,1142.00,1073,385,1458.00
04/05/2004,08:45,1142.00,1142.50,1141.75,1142.00,608,1332,1940.00
04/05/2004,08:46,1141.75,1142.00,1141.50,1142.00,349,1332,1681.00
04/05/2004,08:47,1142.00,1142.25,1141.50,1141.75,816,1084,1900.00
04/05/2004,08:48,1141.75,1141.75,1141.25,1141.50,418,1502,1920.00
04/05/2004,08:49,1141.50,1141.50,1141.25,1141.50,266,268,534.00
04/05/2004,08:50,1141.25,1141.50,1141.00,1141.25,161,1765,1926.00
04/05/2004,08:51,1141.25,1141.50,1140.75,1141.00,1519,2287,3806.00
04/05/2004,08:52,1140.75,1141.00,1140.50,1140.75,2192,1075,3267.00
04/05/2004,08:53,1141.00,1141.25,1140.75,1141.00,576,173,749.00
04/05/2004,08:54,1140.75,1141.00,1140.75,1141.00,141,508,649.00
04/05/2004,08:55,1140.75,1141.50,1140.75,1141.50,915,426,1341.00
04/05/2004,08:56,1141.50,1141.50,1141.00,1141.00,713,713,1426.00
04/05/2004,08:57,1141.00,1141.75,1141.00,1141.50,760,1425,2185.00
04/05/2004,08:58,1141.50,1141.50,1141.25,1141.50,300,370,670.00
04/05/2004,08:59,1141.25,1141.50,1141.25,1141.50,253,175,428.00
04/05/2004,09:00,1141.50,1141.75,1141.25,1141.50,233,129,362.00
04/05/2004,09:01,1141.50,1143.25,1141.50,1143.00,2535,1426,3961.00
04/05/2004,09:02,1143.00,1143.00,1141.50,1142.00,1307,2327,3634.00
04/05/2004,09:03,1142.00,1142.25,1141.50,1141.75,584,1339,1923.00
04/05/2004,09:04,1141.75,1143.00,1141.50,1142.75,2844,1078,3922.00
04/05/2004,09:05,1142.75,1142.75,1142.00,1142.25,578,1664,2242.00
04/05/2004,09:06,1142.00,1142.50,1141.75,1142.25,572,847,1419.00
04/05/2004,09:07,1142.00,1142.75,1142.00,1142.50,609,367,976.00
04/05/2004,09:08,1142.50,1143.75,1142.50,1143.75,3786,579,4365.00
04/05/2004,09:09,1143.50,1144.25,1143.50,1143.75,3130,2505,5635.00
04/05/2004,09:10,1143.75,1144.00,1143.50,1143.75,877,1244,2121.00
04/05/2004,09:11,1143.75,1144.25,1143.50,1143.75,2547,2494,5041.00
04/05/2004,09:12,1144.00,1144.00,1143.25,1143.50,777,1039,1816.00
04/05/2004,09:13,1143.50,1143.75,1143.25,1143.75,995,370,1365.00
04/05/2004,09:14,1143.50,1144.75,1143.50,1143.75,4317,3126,7443.00
04/05/2004,09:15,1144.00,1144.00,1143.50,1143.75,1624,1556,3180.00
04/05/2004,09:16,1143.50,1144.00,1143.00,1143.00,1226,4554,5780.00
04/05/2004,09:17,1143.00,1143.50,1142.75,1143.00,1363,2161,3524.00
04/05/2004,09:18,1143.25,1143.75,1143.00,1143.50,2408,467,2875.00
04/05/2004,09:19,1143.50,1143.75,1142.50,1142.75,2312,4051,6363.00
04/05/2004,09:20,1142.75,1143.00,1142.75,1142.75,771,724,1495.00
04/05/2004,09:21,1142.75,1143.00,1142.25,1142.75,809,1115,1924.00
04/05/2004,09:22,1142.75,1143.00,1142.25,1142.25,438,860,1298.00
04/05/2004,09:23,1142.50,1143.00,1142.25,1142.50,1424,250,1674.00
04/05/2004,09:24,1142.50,1143.00,1142.25,1142.25,439,588,1027.00
04/05/2004,09:25,1142.25,1142.75,1142.25,1142.75,242,477,719.00
04/05/2004,09:26,1142.75,1143.25,1142.75,1143.00,1670,303,1973.00
04/05/2004,09:27,1142.75,1143.00,1142.75,1143.00,360,37,397.00
04/05/2004,09:28,1142.75,1143.00,1142.50,1142.75,410,416,826.00
04/05/2004,09:29,1143.00,1143.00,1142.25,1142.50,118,727,845.00
04/05/2004,09:30,1142.25,1142.50,1142.00,1142.50,513,605,1118.00
04/05/2004,09:31,1142.50,1142.50,1142.00,1142.00,507,755,1262.00
04/05/2004,09:32,1142.00,1142.25,1141.75,1141.75,576,1375,1951.00
04/05/2004,09:33,1141.75,1142.25,1141.75,1141.75,802,512,1314.00
04/05/2004,09:34,1142.00,1142.00,1141.75,1142.00,342,41,383.00
04/05/2004,09:35,1142.00,1142.50,1142.00,1142.25,1196,610,1806.00
04/05/2004,09:36,1142.25,1142.50,1142.00,1142.50,155,461,616.00
04/05/2004,09:37,1142.50,1142.75,1142.25,1142.50,711,346,1057.00
04/05/2004,09:38,1142.50,1142.50,1142.25,1142.50,108,163,271.00
04/05/2004,09:39,1142.25,1142.50,1142.00,1142.25,68,289,357.00
04/05/2004,09:40,1142.25,1142.25,1142.00,1142.25,3,43,46.00
04/05/2004,09:41,1142.00,1142.00,1141.25,1141.25,1377,2726,4103.00
04/05/2004,09:42,1141.25,1141.50,1140.75,1141.25,1034,1866,2900.00
04/05/2004,09:43,1141.25,1141.75,1141.00,1141.75,1539,140,1679.00
04/05/2004,09:44,1141.50,1142.00,1141.50,1141.75,842,803,1645.00
04/05/2004,09:45,1141.75,1141.75,1141.25,1141.75,384,960,1344.00
04/05/2004,09:46,1142.00,1142.25,1141.50,1141.75,816,794,1610.00
04/05/2004,09:47,1141.75,1141.75,1141.50,1141.50,13,59,72.00
04/05/2004,09:48,1141.75,1141.75,1141.50,1141.75,39,33,72.00
04/05/2004,09:49,1141.75,1142.00,1141.50,1142.00,726,873,1599.00
04/05/2004,09:50,1142.00,1142.00,1141.75,1142.00,111,405,516.00
04/05/2004,09:51,1141.75,1142.25,1141.75,1142.25,853,228,1081.00
04/05/2004,09:52,1142.25,1142.25,1141.75,1142.00,355,759,1114.00
04/05/2004,09:53,1142.00,1142.00,1141.75,1142.00,178,54,232.00
04/05/2004,09:54,1142.00,1142.00,1141.50,1142.00,635,1538,2173.00
04/05/2004,09:55,1141.75,1142.00,1141.50,1141.75,903,383,1286.00
04/05/2004,09:56,1141.75,1141.75,1141.25,1141.25,34,886,920.00
04/05/2004,09:57,1141.25,1141.50,1141.00,1141.00,786,742,1528.00
04/05/2004,09:58,1141.25,1141.25,1141.00,1141.00,76,171,247.00
04/05/2004,09:59,1141.00,1141.25,1140.75,1140.75,233,3336,3569.00
04/05/2004,10:00,1140.75,1141.00,1140.50,1140.50,732,405,1137.00
04/05/2004,10:01,1140.50,1141.00,1140.50,1140.75,755,970,1725.00
04/05/2004,10:02,1140.75,1141.25,1140.50,1141.25,2188,406,2594.00
04/05/2004,10:03,1141.25,1141.25,1140.50,1140.75,498,990,1488.00
04/05/2004,10:04,1141.00,1141.25,1140.75,1141.00,495,85,580.00
04/05/2004,10:05,1140.75,1141.00,1140.25,1140.50,483,1652,2135.00
04/05/2004,10:06,1140.50,1141.00,1140.25,1141.00,1165,433,1598.00
04/05/2004,10:07,1141.00,1141.25,1140.75,1141.25,438,74,512.00
04/05/2004,10:08,1141.00,1141.50,1141.00,1141.25,1337,382,1719.00
04/05/2004,10:09,1141.25,1141.50,1141.00,1141.50,330,170,500.00
04/05/2004,10:10,1141.50,1141.75,1141.25,1141.25,796,805,1601.00
04/05/2004,10:11,1141.50,1141.50,1141.00,1141.00,69,489,558.00
04/05/2004,10:12,1141.25,1141.25,1141.00,1141.25,102,13,115.00
04/05/2004,10:13,1141.00,1141.25,1140.50,1140.75,487,425,912.00
04/05/2004,10:14,1141.00,1141.00,1140.25,1140.50,528,564,1092.00
04/05/2004,10:15,1140.75,1141.00,1140.25,1141.00,1233,693,1926.00
04/05/2004,10:16,1141.00,1141.00,1140.50,1140.75,249,452,701.00
04/05/2004,10:17,1141.00,1141.25,1141.00,1141.00,388,48,436.00
04/05/2004,10:18,1141.25,1141.50,1141.00,1141.50,1075,279,1354.00
04/05/2004,10:19,1141.50,1141.50,1141.00,1141.25,194,479,673.00
04/05/2004,10:20,1141.00,1141.25,1140.25,1140.50,1582,2846,4428.00
04/05/2004,10:21,1140.25,1141.00,1140.25,1140.75,619,486,1105.00
04/05/2004,10:22,1141.00,1141.50,1140.75,1141.50,1038,147,1185.00
04/05/2004,10:23,1141.50,1142.00,1141.25,1141.50,1615,1245,2860.00
04/05/2004,10:24,1141.50,1141.50,1141.25,1141.25,140,329,469.00
04/05/2004,10:25,1141.00,1141.50,1141.00,1141.25,244,140,384.00
04/05/2004,10:26,1141.25,1141.75,1141.25,1141.75,701,324,1025.00
04/05/2004,10:27,1141.75,1141.75,1141.50,1141.75,327,14,341.00
04/05/2004,10:28,1141.50,1141.75,1141.00,1141.25,149,671,820.00
04/05/2004,10:29,1141.25,1141.75,1141.25,1141.50,1062,94,1156.00
04/05/2004,10:30,1141.50,1141.50,1141.00,1141.25,233,930,1163.00
04/05/2004,10:31,1141.25,1141.50,1141.00,1141.25,180,66,246.00
04/05/2004,10:32,1141.25,1141.50,1141.25,1141.50,229,297,526.00
04/05/2004,10:33,1141.25,1141.75,1141.25,1141.50,262,251,513.00
04/05/2004,10:34,1141.50,1142.00,1141.50,1141.75,584,191,775.00
04/05/2004,10:35,1142.00,1142.25,1141.75,1142.00,2372,470,2842.00
04/05/2004,10:36,1142.00,1142.25,1141.75,1142.25,171,35,206.00
04/05/2004,10:37,1142.25,1142.25,1141.00,1141.50,865,2248,3113.00
04/05/2004,10:38,1141.50,1141.75,1141.50,1141.50,197,39,236.00
04/05/2004,10:39,1141.75,1141.75,1141.50,1141.50,333,144,477.00
04/05/2004,10:40,1141.50,1141.50,1141.25,1141.50,62,86,148.00
04/05/2004,10:41,1141.50,1141.50,1141.25,1141.50,149,58,207.00
04/05/2004,10:42,1141.50,1141.75,1141.25,1141.50,144,104,248.00
04/05/2004,10:43,1141.50,1141.75,1141.50,1141.50,24,99,123.00
04/05/2004,10:44,1141.50,1141.50,1141.50,1141.50,0,67,67.00
04/05/2004,10:45,1141.50,1141.75,1141.25,1141.50,301,45,346.00
04/05/2004,10:46,1141.75,1141.75,1141.50,1141.75,11,102,113.00
04/05/2004,10:47,1141.50,1141.75,1141.25,1141.50,70,158,228.00
04/05/2004,10:48,1141.50,1141.50,1141.25,1141.50,112,6,118.00
04/05/2004,10:49,1141.25,1141.75,1141.25,1141.75,162,51,213.00
04/05/2004,10:50,1141.75,1142.00,1141.50,1141.75,195,111,306.00
04/05/2004,10:51,1141.75,1141.75,1141.50,1141.75,56,6,62.00
04/05/2004,10:52,1141.75,1142.00,1141.75,1142.00,362,10,372.00
04/05/2004,10:53,1142.00,1142.00,1141.50,1141.50,6,411,417.00
04/05/2004,10:54,1141.50,1142.00,1141.50,1141.75,144,31,175.00
04/05/2004,10:55,1142.00,1142.25,1141.50,1141.75,663,195,858.00
04/05/2004,10:56,1141.75,1141.75,1141.50,1141.75,70,48,118.00
04/05/2004,10:57,1141.75,1141.75,1141.25,1141.25,18,215,233.00
04/05/2004,10:58,1141.25,1141.75,1141.25,1141.50,255,84,339.00
04/05/2004,10:59,1141.25,1141.50,1141.25,1141.50,189,14,203.00
04/05/2004,11:00,1141.25,1141.50,1141.25,1141.25,9,13,22.00
04/05/2004,11:01,1141.25,1141.75,1141.25,1141.75,549,226,775.00
04/05/2004,11:02,1141.75,1142.00,1141.50,1141.50,356,218,574.00
04/05/2004,11:03,1141.50,1141.75,1141.50,1141.75,17,15,32.00
04/05/2004,11:04,1141.50,1141.75,1141.50,1141.75,299,8,307.00
04/05/2004,11:05,1141.75,1142.00,1141.50,1141.75,74,12,86.00
04/05/2004,11:06,1141.75,1141.75,1141.50,1141.75,17,222,239.00
04/05/2004,11:07,1141.75,1142.00,1141.75,1141.75,152,35,187.00
04/05/2004,11:08,1141.75,1142.00,1141.50,1141.50,97,677,774.00
04/05/2004,11:09,1141.50,1141.50,1141.25,1141.25,5,135,140.00
04/05/2004,11:10,1141.50,1141.50,1140.75,1141.25,613,1192,1805.00
04/05/2004,11:11,1141.25,1141.50,1141.25,1141.50,57,2,59.00
04/05/2004,11:12,1141.50,1141.75,1141.25,1141.50,268,238,506.00
04/05/2004,11:13,1141.50,1141.50,1141.25,1141.50,17,7,24.00
04/05/2004,11:14,1141.50,1141.75,1141.50,1141.50,99,13,112.00
04/05/2004,11:15,1141.50,1141.50,1141.50,1141.50,0,87,87.00
04/05/2004,11:16,1141.50,1141.75,1141.50,1141.75,115,98,213.00
04/05/2004,11:17,1141.75,1141.75,1141.50,1141.75,8,567,575.00
04/05/2004,11:18,1141.50,1141.75,1141.50,1141.75,346,34,380.00
04/05/2004,11:19,1141.75,1141.75,1141.50,1141.75,250,4,254.00
04/05/2004,11:20,1141.75,1142.00,1141.75,1142.00,22,0,22.00
04/05/2004,11:21,1142.00,1142.25,1141.75,1142.00,836,106,942.00
04/05/2004,11:22,1142.25,1142.50,1142.00,1142.50,1417,464,1881.00
04/05/2004,11:23,1142.50,1142.50,1142.00,1142.00,406,957,1363.00
04/05/2004,11:24,1142.25,1142.25,1141.75,1142.00,145,871,1016.00
04/05/2004,11:25,1141.75,1142.25,1141.75,1142.00,502,58,560.00
04/05/2004,11:26,1142.25,1142.25,1142.00,1142.00,44,207,251.00
04/05/2004,11:27,1141.75,1142.25,1141.75,1142.25,510,22,532.00
04/05/2004,11:28,1142.00,1142.25,1142.00,1142.00,234,203,437.00
04/05/2004,11:29,1142.00,1142.25,1142.00,1142.25,802,172,974.00
04/05/2004,11:30,1142.25,1142.75,1142.25,1142.25,1180,786,1966.00
04/05/2004,11:31,1142.50,1143.00,1142.25,1143.00,1514,171,1685.00
04/05/2004,11:32,1143.00,1143.00,1142.50,1142.75,301,455,756.00
04/05/2004,11:33,1143.00,1143.75,1142.75,1143.50,3957,913,4870.00
04/05/2004,11:34,1143.25,1143.75,1143.25,1143.50,1307,344,1651.00
04/05/2004,11:35,1143.50,1143.75,1143.25,1143.25,6,1289,1295.00
04/05/2004,11:36,1143.50,1143.75,1143.25,1143.50,761,557,1318.00
04/05/2004,11:37,1143.50,1143.50,1143.00,1143.25,153,713,866.00
04/05/2004,11:38,1143.25,1143.50,1143.00,1143.00,17,471,488.00
04/05/2004,11:39,1143.00,1143.25,1143.00,1143.25,140,39,179.00
04/05/2004,11:40,1143.50,1143.50,1143.00,1143.25,186,74,260.00
04/05/2004,11:41,1143.25,1143.50,1143.00,1143.00,49,132,181.00
04/05/2004,11:42,1143.25,1143.25,1143.00,1143.00,18,242,260.00
04/05/2004,11:43,1143.00,1143.00,1142.75,1143.00,2,370,372.00
04/05/2004,11:44,1143.00,1143.00,1142.75,1142.75,14,71,85.00
04/05/2004,11:45,1143.00,1143.00,1142.75,1143.00,165,178,343.00
04/05/2004,11:46,1142.75,1143.25,1142.75,1143.25,323,58,381.00
04/05/2004,11:47,1143.25,1143.75,1143.00,1143.25,982,612,1594.00
04/05/2004,11:48,1143.25,1143.25,1143.00,1143.25,174,8,182.00
04/05/2004,11:49,1143.25,1143.50,1143.00,1143.25,134,184,318.00
04/05/2004,11:50,1143.25,1143.50,1143.00,1143.25,15,99,114.00
04/05/2004,11:51,1143.25,1143.25,1143.00,1143.00,96,117,213.00
04/05/2004,11:52,1143.25,1143.25,1143.00,1143.25,23,141,164.00
04/05/2004,11:53,1143.00,1143.25,1143.00,1143.00,206,43,249.00
04/05/2004,11:54,1143.25,1143.25,1143.00,1143.00,12,43,55.00
04/05/2004,11:55,1143.00,1143.25,1143.00,1143.25,167,396,563.00
04/05/2004,11:56,1143.50,1143.50,1143.00,1143.50,75,482,557.00
04/05/2004,11:57,1143.25,1144.00,1143.25,1144.00,2633,561,3194.00
04/05/2004,11:58,1144.00,1144.00,1143.25,1143.25,23,704,727.00
04/05/2004,11:59,1143.25,1143.50,1143.25,1143.25,13,386,399.00
04/05/2004,12:00,1143.50,1143.50,1142.75,1143.00,128,728,856.00
04/05/2004,12:01,1143.00,1143.00,1142.25,1142.25,369,3278,3647.00
04/05/2004,12:02,1142.25,1142.75,1142.25,1142.25,596,453,1049.00
04/05/2004,12:03,1142.25,1142.50,1142.00,1142.50,581,611,1192.00
04/05/2004,12:04,1142.50,1142.75,1142.00,1142.25,269,499,768.00
04/05/2004,12:05,1142.00,1142.50,1142.00,1142.50,315,43,358.00
04/05/2004,12:06,1142.25,1142.50,1142.25,1142.50,307,2,309.00
04/05/2004,12:07,1142.50,1142.50,1142.25,1142.25,23,28,51.00
04/05/2004,12:08,1142.50,1142.50,1142.25,1142.50,97,1,98.00
04/05/2004,12:09,1142.25,1142.50,1142.00,1142.00,68,727,795.00
04/05/2004,12:10,1142.25,1142.75,1142.00,1142.50,618,49,667.00
04/05/2004,12:11,1142.50,1142.50,1142.25,1142.25,85,46,131.00
04/05/2004,12:12,1142.50,1142.50,1142.00,1142.25,73,722,795.00
04/05/2004,12:13,1142.25,1142.50,1142.25,1142.25,448,11,459.00
04/05/2004,12:14,1142.25,1142.50,1142.25,1142.50,17,4,21.00
04/05/2004,12:15,1142.50,1142.50,1142.25,1142.50,250,11,261.00
04/05/2004,12:16,1142.50,1142.75,1142.00,1142.25,84,263,347.00
04/05/2004,12:17,1142.25,1142.25,1142.00,1142.25,88,60,148.00
04/05/2004,12:18,1142.25,1142.50,1142.25,1142.25,44,36,80.00
04/05/2004,12:19,1142.50,1142.50,1142.25,1142.25,18,23,41.00
04/05/2004,12:20,1142.50,1142.50,1142.25,1142.25,9,12,21.00
04/05/2004,12:21,1142.25,1142.50,1142.25,1142.25,2,209,211.00
04/05/2004,12:22,1142.25,1142.25,1142.00,1142.25,94,54,148.00
04/05/2004,12:23,1142.25,1142.25,1142.00,1142.25,130,3,133.00
04/05/2004,12:24,1142.25,1142.50,1142.25,1142.50,180,4,184.00
04/05/2004,12:25,1142.50,1142.50,1142.25,1142.50,75,12,87.00
04/05/2004,12:26,1142.50,1142.50,1142.00,1142.00,12,258,270.00
04/05/2004,12:27,1142.25,1142.50,1142.25,1142.50,181,3,184.00
04/05/2004,12:28,1142.75,1142.75,1142.50,1142.75,20,69,89.00
04/05/2004,12:29,1142.50,1143.00,1142.50,1142.75,1457,25,1482.00
04/05/2004,12:30,1143.00,1143.25,1142.75,1143.00,489,53,542.00
04/05/2004,12:31,1143.00,1143.50,1143.00,1143.00,489,359,848.00
04/05/2004,12:32,1143.00,1143.25,1143.00,1143.25,3,19,22.00
04/05/2004,12:33,1143.25,1143.50,1143.00,1143.00,252,105,357.00
04/05/2004,12:34,1143.00,1143.25,1143.00,1143.25,6,38,44.00
04/05/2004,12:35,1143.25,1143.25,1142.75,1142.75,4,713,717.00
04/05/2004,12:36,1142.75,1143.00,1142.75,1142.75,22,6,28.00
04/05/2004,12:37,1142.75,1143.00,1142.75,1143.00,212,19,231.00
04/05/2004,12:38,1143.00,1143.00,1143.00,1143.00,14,0,14.00
04/05/2004,12:39,1143.25,1143.50,1143.00,1143.50,931,11,942.00
04/05/2004,12:40,1143.50,1143.50,1143.25,1143.50,285,20,305.00
04/05/2004,12:41,1143.50,1143.75,1143.25,1143.50,293,284,577.00
04/05/2004,12:42,1143.75,1143.75,1143.25,1143.50,217,493,710.00
04/05/2004,12:43,1143.50,1143.75,1143.25,1143.25,154,555,709.00
04/05/2004,12:44,1143.25,1143.25,1143.00,1143.00,3,128,131.00
04/05/2004,12:45,1143.00,1143.25,1142.75,1142.75,54,503,557.00
04/05/2004,12:46,1142.75,1142.75,1142.75,1142.75,0,158,158.00
04/05/2004,12:47,1142.75,1143.00,1142.50,1142.75,37,552,589.00
04/05/2004,12:48,1143.00,1143.00,1142.75,1142.75,29,111,140.00
04/05/2004,12:49,1143.00,1143.00,1142.75,1142.75,9,482,491.00
04/05/2004,12:50,1143.00,1143.00,1142.50,1142.75,77,117,194.00
04/05/2004,12:51,1142.75,1143.00,1142.75,1142.75,13,35,48.00
04/05/2004,12:52,1143.00,1143.00,1142.75,1142.75,3,28,31.00
04/05/2004,12:53,1143.00,1143.25,1142.75,1143.25,365,8,373.00
04/05/2004,12:54,1143.25,1143.25,1143.00,1143.25,315,16,331.00
04/05/2004,12:55,1143.25,1143.25,1143.00,1143.25,277,7,284.00
04/05/2004,12:56,1143.25,1143.25,1143.00,1143.25,38,17,55.00
04/05/2004,12:57,1143.25,1143.50,1143.00,1143.00,152,127,279.00
04/05/2004,12:58,1143.00,1143.25,1143.00,1143.00,19,449,468.00
04/05/2004,12:59,1143.00,1143.00,1143.00,1143.00,0,21,21.00
04/05/2004,13:00,1143.00,1143.00,1143.00,1143.00,0,194,194.00
04/05/2004,13:01,1143.00,1143.25,1143.00,1143.00,2,195,197.00
04/05/2004,13:02,1143.00,1143.25,1143.00,1143.25,102,293,395.00
04/05/2004,13:03,1143.00,1143.25,1143.00,1143.25,12,428,440.00
04/05/2004,13:04,1143.00,1143.25,1143.00,1143.25,17,24,41.00
04/05/2004,13:05,1143.00,1143.50,1143.00,1143.50,440,26,466.00
04/05/2004,13:06,1143.50,1143.75,1143.25,1143.50,1290,955,2245.00
04/05/2004,13:07,1143.50,1143.50,1143.25,1143.50,310,3,313.00
04/05/2004,13:08,1143.25,1143.50,1143.00,1143.50,746,298,1044.00
04/05/2004,13:09,1143.25,1143.75,1143.25,1143.75,372,48,420.00
04/05/2004,13:10,1143.50,1143.75,1143.25,1143.50,344,824,1168.00
04/05/2004,13:11,1143.50,1143.50,1143.25,1143.25,11,262,273.00
04/05/2004,13:12,1143.25,1143.75,1143.25,1143.50,367,48,415.00
04/05/2004,13:13,1143.50,1143.75,1143.50,1143.75,9,21,30.00
04/05/2004,13:14,1143.75,1143.75,1143.25,1143.25,97,183,280.00
04/05/2004,13:15,1143.25,1143.50,1143.00,1143.00,15,158,173.00
04/05/2004,13:16,1143.25,1143.25,1142.75,1142.75,24,1126,1150.00
04/05/2004,13:17,1142.75,1143.25,1142.75,1143.00,410,115,525.00
04/05/2004,13:18,1143.00,1143.25,1143.00,1143.00,2,48,50.00
04/05/2004,13:19,1143.00,1143.50,1143.00,1143.50,223,86,309.00
04/05/2004,13:20,1143.25,1143.50,1143.25,1143.25,108,251,359.00
04/05/2004,13:21,1143.00,1143.50,1143.00,1143.00,256,184,440.00
04/05/2004,13:22,1143.25,1143.50,1143.25,1143.25,176,63,239.00
04/05/2004,13:23,1143.25,1143.50,1143.00,1143.25,98,113,211.00
04/05/2004,13:24,1143.25,1143.50,1143.25,1143.25,22,16,38.00
04/05/2004,13:25,1143.25,1143.50,1143.00,1143.25,49,268,317.00
04/05/2004,13:26,1143.00,1143.25,1143.00,1143.25,138,24,162.00
04/05/2004,13:27,1143.25,1143.50,1143.25,1143.25,6,105,111.00
04/05/2004,13:28,1143.25,1143.75,1143.00,1143.75,1883,45,1928.00
04/05/2004,13:29,1143.75,1143.75,1143.25,1143.25,310,286,596.00
04/05/2004,13:30,1143.50,1143.50,1143.00,1143.00,30,1182,1212.00
04/05/2004,13:31,1143.25,1143.50,1143.00,1143.25,444,631,1075.00
04/05/2004,13:32,1143.25,1143.50,1143.00,1143.25,344,13,357.00
04/05/2004,13:33,1143.25,1143.50,1143.25,1143.50,326,10,336.00
04/05/2004,13:34,1143.50,1143.50,1143.00,1143.25,598,228,826.00
04/05/2004,13:35,1143.25,1143.50,1143.00,1143.25,295,133,428.00
04/05/2004,13:36,1143.50,1143.50,1143.25,1143.25,8,14,22.00
04/05/2004,13:37,1143.50,1143.50,1143.25,1143.25,27,81,108.00
04/05/2004,13:38,1143.50,1143.75,1143.25,1143.25,267,16,283.00
04/05/2004,13:39,1143.25,1143.50,1143.25,1143.50,77,48,125.00
04/05/2004,13:40,1143.25,1143.50,1143.25,1143.25,11,70,81.00
04/05/2004,13:41,1143.50,1143.50,1143.25,1143.25,22,25,47.00
04/05/2004,13:42,1143.25,1143.75,1143.25,1143.50,248,122,370.00
04/05/2004,13:43,1143.50,1143.50,1143.00,1143.25,71,321,392.00
04/05/2004,13:44,1143.25,1143.75,1143.25,1143.50,322,2,324.00
04/05/2004,13:45,1143.50,1144.00,1143.50,1144.00,1290,254,1544.00
04/05/2004,13:46,1144.00,1144.25,1143.75,1144.00,2091,312,2403.00
04/05/2004,13:47,1144.00,1144.25,1143.75,1144.00,227,270,497.00
04/05/2004,13:48,1143.75,1144.00,1143.50,1143.75,44,457,501.00
04/05/2004,13:49,1143.75,1143.75,1143.25,1143.50,90,696,786.00
04/05/2004,13:50,1143.50,1143.75,1143.25,1143.50,377,69,446.00
04/05/2004,13:51,1143.50,1143.75,1143.50,1143.75,44,148,192.00
04/05/2004,13:52,1143.75,1144.00,1143.50,1144.00,414,118,532.00
04/05/2004,13:53,1144.00,1144.00,1143.75,1144.00,1038,65,1103.00
04/05/2004,13:54,1144.00,1144.25,1143.75,1143.75,434,461,895.00
04/05/2004,13:55,1143.75,1144.00,1143.75,1143.75,4,301,305.00
04/05/2004,13:56,1143.75,1144.00,1143.75,1143.75,28,17,45.00
04/05/2004,13:57,1143.75,1144.00,1143.75,1143.75,8,186,194.00
04/05/2004,13:58,1143.75,1144.00,1143.50,1143.75,89,361,450.00
04/05/2004,13:59,1143.75,1144.00,1143.50,1143.50,95,366,461.00
04/05/2004,14:00,1143.50,1143.75,1143.25,1143.50,205,990,1195.00
04/05/2004,14:01,1143.75,1143.75,1143.25,1143.50,232,610,842.00
04/05/2004,14:02,1143.25,1143.75,1143.25,1143.50,433,147,580.00
04/05/2004,14:03,1143.75,1143.75,1143.50,1143.75,216,91,307.00
04/05/2004,14:04,1143.75,1144.00,1143.75,1143.75,830,110,940.00
04/05/2004,14:05,1143.75,1144.00,1143.75,1143.75,116,221,337.00
04/05/2004,14:06,1143.75,1144.25,1143.50,1144.25,190,258,448.00
04/05/2004,14:07,1144.00,1144.25,1144.00,1144.25,177,259,436.00
04/05/2004,14:08,1144.25,1144.50,1144.00,1144.50,351,46,397.00
04/05/2004,14:09,1144.50,1144.75,1144.25,1144.50,1082,722,1804.00
04/05/2004,14:10,1144.50,1144.75,1144.25,1144.75,478,203,681.00
04/05/2004,14:11,1144.50,1145.25,1144.50,1144.75,2760,544,3304.00
04/05/2004,14:12,1144.75,1146.25,1144.75,1146.00,4331,1528,5859.00
04/05/2004,14:13,1146.00,1146.25,1145.50,1146.00,2079,1727,3806.00
04/05/2004,14:14,1146.00,1146.25,1145.75,1145.75,651,1108,1759.00
04/05/2004,14:15,1146.00,1146.25,1145.75,1146.25,1203,109,1312.00
04/05/2004,14:16,1146.00,1146.50,1146.00,1146.25,1018,638,1656.00
04/05/2004,14:17,1146.25,1146.50,1146.25,1146.25,263,499,762.00
04/05/2004,14:18,1146.50,1146.75,1146.25,1146.25,1083,1181,2264.00
04/05/2004,14:19,1146.50,1146.50,1146.00,1146.25,198,806,1004.00
04/05/2004,14:20,1146.25,1146.25,1145.50,1146.00,242,1451,1693.00
04/05/2004,14:21,1145.75,1146.25,1145.75,1146.00,644,172,816.00
04/05/2004,14:22,1146.25,1146.25,1146.00,1146.25,156,27,183.00
04/05/2004,14:23,1146.25,1146.75,1146.00,1146.75,1791,118,1909.00
04/05/2004,14:24,1146.75,1147.00,1146.50,1146.75,741,64,805.00
04/05/2004,14:25,1147.00,1147.00,1146.50,1146.75,510,906,1416.00
04/05/2004,14:26,1146.75,1147.00,1146.50,1146.50,547,1221,1768.00
04/05/2004,14:27,1146.50,1146.75,1146.25,1146.75,304,80,384.00
04/05/2004,14:28,1146.75,1147.00,1146.50,1147.00,659,330,989.00
04/05/2004,14:29,1147.00,1147.00,1146.50,1146.50,949,652,1601.00
04/05/2004,14:30,1146.75,1147.00,1146.50,1147.00,481,10,491.00
04/05/2004,14:31,1147.00,1147.25,1146.75,1147.25,1520,493,2013.00
04/05/2004,14:32,1147.25,1147.50,1147.00,1147.50,1057,66,1123.00
04/05/2004,14:33,1147.50,1147.50,1146.75,1146.75,1848,1382,3230.00
04/05/2004,14:34,1147.00,1147.25,1146.75,1147.00,399,222,621.00
04/05/2004,14:35,1147.00,1147.50,1147.00,1147.25,593,715,1308.00
04/05/2004,14:36,1147.00,1147.75,1147.00,1147.50,1755,648,2403.00
04/05/2004,14:37,1147.25,1147.50,1147.25,1147.25,33,608,641.00
04/05/2004,14:38,1147.50,1147.50,1147.00,1147.25,898,541,1439.00
04/05/2004,14:39,1147.25,1147.25,1147.00,1147.00,352,417,769.00
04/05/2004,14:40,1147.00,1147.25,1146.50,1146.75,238,1225,1463.00
04/05/2004,14:41,1146.75,1147.25,1146.75,1147.00,1848,284,2132.00
04/05/2004,14:42,1147.00,1147.50,1147.00,1147.00,754,240,994.00
04/05/2004,14:43,1147.25,1147.25,1147.00,1147.00,137,153,290.00
04/05/2004,14:44,1147.00,1147.25,1147.00,1147.00,80,374,454.00
04/05/2004,14:45,1147.00,1147.50,1147.00,1147.25,430,121,551.00
04/05/2004,14:46,1147.50,1148.25,1147.25,1148.25,3889,783,4672.00
04/05/2004,14:47,1148.00,1148.25,1147.75,1147.75,2165,2091,4256.00
04/05/2004,14:48,1148.00,1148.25,1147.75,1148.00,535,646,1181.00
04/05/2004,14:49,1147.75,1148.25,1147.75,1148.25,475,264,739.00
04/05/2004,14:50,1148.25,1148.75,1148.00,1148.50,2695,412,3107.00
04/05/2004,14:51,1148.75,1149.00,1148.50,1148.75,2397,1018,3415.00
04/05/2004,14:52,1148.75,1149.00,1148.50,1148.50,582,1018,1600.00
04/05/2004,14:53,1148.75,1148.75,1148.50,1148.75,1455,270,1725.00
04/05/2004,14:54,1148.75,1149.25,1148.50,1149.00,1967,1293,3260.00
04/05/2004,14:55,1149.00,1149.25,1149.00,1149.25,619,937,1556.00
04/05/2004,14:56,1149.25,1149.50,1149.00,1149.25,2350,2044,4394.00
04/05/2004,14:57,1149.25,1149.50,1148.75,1148.75,901,2066,2967.00
04/05/2004,14:58,1148.75,1149.00,1148.75,1149.00,1122,292,1414.00
04/05/2004,14:59,1148.75,1149.25,1148.75,1149.00,1539,853,2392.00
04/05/2004,15:00,1149.00,1149.25,1148.75,1148.75,1747,2351,4098.00
04/05/2004,15:01,1148.75,1149.50,1148.75,1149.25,3625,1358,4983.00
04/05/2004,15:02,1149.25,1149.25,1149.00,1149.25,394,798,1192.00
04/05/2004,15:03,1149.00,1149.25,1149.00,1149.25,1184,942,2126.00
04/05/2004,15:04,1149.25,1149.50,1149.00,1149.00,627,1366,1993.00
04/05/2004,15:05,1149.25,1149.25,1149.00,1149.25,967,40,1007.00
04/05/2004,15:06,1149.25,1149.50,1149.00,1149.00,155,1780,1935.00
04/05/2004,15:07,1149.00,1149.00,1148.50,1148.75,129,2872,3001.00
04/05/2004,15:08,1148.50,1148.75,1148.25,1148.50,800,678,1478.00
04/05/2004,15:09,1148.75,1148.75,1148.25,1148.50,400,1385,1785.00
04/05/2004,15:10,1148.50,1148.75,1148.25,1148.50,224,635,859.00
04/05/2004,15:11,1148.25,1148.50,1148.25,1148.25,68,1607,1675.00
04/05/2004,15:12,1148.50,1148.50,1148.00,1148.50,1468,2186,3654.00
04/05/2004,15:13,1148.25,1148.50,1148.00,1148.25,217,829,1046.00
04/05/2004,15:14,1148.25,1148.50,1148.00,1148.50,914,516,1430.00
04/05/2004,15:15,1148.25,1148.50,1148.00,1148.25,873,2633,3506.00
04/05/2004,15:16,1148.25,1148.50,1148.25,1148.50,2,10,12.00
04/05/2004,15:31,1148.25,1148.25,1148.00,1148.25,38,267,305.00
04/05/2004,15:32,1148.25,1148.25,1148.00,1148.25,2,5,7.00
04/05/2004,15:33,1148.25,1148.25,1148.00,1148.00,10,3,13.00
04/05/2004,15:34,1148.25,1148.25,1148.00,1148.25,169,1,170.00
04/05/2004,15:35,1148.25,1148.25,1148.00,1148.00,105,1,106.00
04/05/2004,15:36,1148.25,1148.25,1148.00,1148.00,39,13,52.00
04/05/2004,15:37,1148.25,1148.25,1148.00,1148.00,15,1,16.00
04/05/2004,15:38,1148.25,1148.25,1148.25,1148.25,18,0,18.00
04/05/2004,15:39,1148.00,1148.00,1148.00,1148.00,0,1,1.00
04/05/2004,15:40,1148.00,1148.00,1148.00,1148.00,0,1,1.00
04/05/2004,15:41,1148.25,1148.25,1148.25,1148.25,16,0,16.00
04/05/2004,15:42,1148.25,1148.25,1148.25,1148.25,2,0,2.00
04/05/2004,15:43,1148.25,1148.25,1148.25,1148.25,66,0,66.00
04/05/2004,15:44,1148.25,1148.25,1148.25,1148.25,13,0,13.00
04/05/2004,15:45,1148.25,1148.25,1148.25,1148.25,26,0,26.00
04/05/2004,15:46,1148.25,1148.50,1148.25,1148.50,43,0,43.00
04/05/2004,15:47,1148.50,1148.50,1148.50,1148.50,1,0,1.00
04/05/2004,15:49,1148.25,1148.25,1148.25,1148.25,0,6,6.00
04/05/2004,15:50,1148.25,1148.50,1148.25,1148.25,10,158,168.00
04/05/2004,15:51,1148.25,1148.25,1148.00,1148.00,0,8,8.00
04/05/2004,15:53,1148.25,1148.25,1148.25,1148.25,103,0,103.00
04/05/2004,15:54,1148.00,1148.25,1148.00,1148.25,50,4,54.00
04/05/2004,15:55,1148.25,1148.25,1148.00,1148.25,53,2,55.00
04/05/2004,15:56,1148.25,1148.25,1148.25,1148.25,1,0,1.00
04/05/2004,15:57,1148.25,1148.25,1148.25,1148.25,2,0,2.00
04/05/2004,15:58,1148.00,1148.25,1148.00,1148.25,10,3,13.00
04/05/2004,15:59,1148.00,1148.00,1148.00,1148.00,0,1,1.00
04/05/2004,16:00,1148.25,1148.25,1148.25,1148.25,8,0,8.00
04/05/2004,17:01,1147.25,1147.25,1147.25,1147.25,66,0,66.00
04/05/2004,17:03,1147.25,1147.25,1147.25,1147.25,3,0,3.00
04/05/2004,17:04,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/05/2004,17:05,1147.25,1147.25,1147.25,1147.25,6,0,6.00
04/05/2004,17:07,1147.50,1147.50,1147.50,1147.50,2,0,2.00
04/05/2004,17:08,1147.25,1147.25,1147.25,1147.25,0,5,5.00
04/05/2004,17:13,1147.50,1147.50,1147.25,1147.25,1,1,2.00
04/05/2004,17:14,1147.50,1147.50,1147.50,1147.50,30,0,30.00
04/05/2004,17:16,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,17:17,1147.25,1147.50,1147.25,1147.50,37,1,38.00
04/05/2004,17:19,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,17:20,1147.50,1147.50,1147.50,1147.50,51,0,51.00
04/05/2004,17:24,1147.50,1147.75,1147.50,1147.75,3,0,3.00
04/05/2004,17:25,1147.75,1147.75,1147.50,1147.50,6,5,11.00
04/05/2004,17:27,1147.75,1147.75,1147.75,1147.75,30,0,30.00
04/05/2004,17:32,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,17:33,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,17:34,1147.50,1147.75,1147.50,1147.75,2,1,3.00
04/05/2004,17:36,1147.75,1147.75,1147.75,1147.75,2,0,2.00
04/05/2004,17:37,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,17:40,1147.75,1147.75,1147.75,1147.75,2,0,2.00
04/05/2004,17:41,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,17:42,1147.50,1147.50,1147.50,1147.50,0,2,2.00
04/05/2004,17:45,1147.75,1147.75,1147.75,1147.75,4,0,4.00
04/05/2004,17:47,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,17:48,1147.75,1147.75,1147.75,1147.75,33,0,33.00
04/05/2004,17:49,1147.75,1147.75,1147.75,1147.75,31,0,31.00
04/05/2004,17:50,1147.75,1147.75,1147.75,1147.75,4,0,4.00
04/05/2004,17:51,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,17:54,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,17:56,1147.75,1147.75,1147.75,1147.75,3,0,3.00
04/05/2004,18:03,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,18:04,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,18:05,1147.75,1147.75,1147.75,1147.75,6,0,6.00
04/05/2004,18:06,1148.00,1148.25,1148.00,1148.00,150,50,200.00
04/05/2004,18:07,1148.00,1148.00,1148.00,1148.00,0,6,6.00
04/05/2004,18:09,1147.75,1147.75,1147.75,1147.75,0,25,25.00
04/05/2004,18:10,1147.75,1147.75,1147.75,1147.75,0,7,7.00
04/05/2004,18:12,1147.75,1147.75,1147.75,1147.75,0,3,3.00
04/05/2004,18:13,1147.75,1147.75,1147.75,1147.75,0,11,11.00
04/05/2004,18:17,1147.75,1147.75,1147.75,1147.75,0,3,3.00
04/05/2004,18:18,1147.75,1147.75,1147.75,1147.75,0,1,1.00
04/05/2004,18:23,1147.75,1147.75,1147.75,1147.75,0,2,2.00
04/05/2004,18:26,1147.75,1147.75,1147.75,1147.75,0,12,12.00
04/05/2004,18:28,1147.75,1147.75,1147.75,1147.75,0,1,1.00
04/05/2004,18:29,1148.00,1148.00,1148.00,1148.00,2,0,2.00
04/05/2004,18:31,1147.75,1147.75,1147.75,1147.75,0,4,4.00
04/05/2004,18:36,1148.00,1148.00,1148.00,1148.00,5,0,5.00
04/05/2004,18:43,1147.75,1147.75,1147.75,1147.75,0,6,6.00
04/05/2004,18:46,1147.75,1147.75,1147.75,1147.75,0,1,1.00
04/05/2004,18:53,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,18:55,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,18:57,1147.75,1147.75,1147.75,1147.75,2,0,2.00
04/05/2004,18:59,1147.50,1147.50,1147.50,1147.50,0,12,12.00
04/05/2004,19:01,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,19:03,1147.50,1147.50,1147.50,1147.50,0,6,6.00
04/05/2004,19:04,1147.75,1148.00,1147.75,1148.00,10,0,10.00
04/05/2004,19:07,1148.00,1148.00,1148.00,1148.00,4,0,4.00
04/05/2004,19:09,1148.00,1148.00,1148.00,1148.00,1,0,1.00
04/05/2004,19:10,1148.00,1148.00,1148.00,1148.00,1,0,1.00
04/05/2004,19:11,1147.75,1147.75,1147.75,1147.75,0,15,15.00
04/05/2004,19:13,1147.50,1147.50,1147.50,1147.50,0,3,3.00
04/05/2004,19:16,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,19:17,1147.75,1147.75,1147.75,1147.75,2,0,2.00
04/05/2004,19:18,1147.75,1147.75,1147.75,1147.75,6,0,6.00
04/05/2004,19:27,1147.50,1147.50,1147.50,1147.50,0,28,28.00
04/05/2004,19:28,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,19:30,1147.50,1147.50,1147.50,1147.50,0,3,3.00
04/05/2004,19:31,1147.50,1147.50,1147.25,1147.25,0,2,2.00
04/05/2004,19:35,1147.50,1147.50,1147.50,1147.50,3,0,3.00
04/05/2004,19:37,1147.50,1147.50,1147.50,1147.50,4,0,4.00
04/05/2004,19:38,1147.50,1147.50,1147.50,1147.50,20,0,20.00
04/05/2004,19:39,1147.50,1147.50,1147.50,1147.50,9,0,9.00
04/05/2004,19:40,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,19:43,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,19:44,1147.75,1147.75,1147.75,1147.75,2,0,2.00
04/05/2004,19:46,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,19:48,1147.75,1147.75,1147.75,1147.75,3,0,3.00
04/05/2004,19:49,1147.75,1147.75,1147.75,1147.75,2,0,2.00
04/05/2004,19:51,1147.75,1147.75,1147.75,1147.75,2,0,2.00
04/05/2004,19:52,1147.75,1147.75,1147.75,1147.75,3,0,3.00
04/05/2004,19:53,1147.75,1147.75,1147.75,1147.75,15,0,15.00
04/05/2004,19:54,1147.75,1148.00,1147.75,1148.00,2,0,2.00
04/05/2004,19:56,1147.75,1147.75,1147.75,1147.75,0,2,2.00
04/05/2004,20:10,1147.50,1147.50,1147.50,1147.50,0,4,4.00
04/05/2004,20:11,1147.50,1147.50,1147.50,1147.50,0,5,5.00
04/05/2004,20:12,1147.50,1147.50,1147.50,1147.50,0,10,10.00
04/05/2004,20:13,1147.50,1147.50,1147.50,1147.50,0,2,2.00
04/05/2004,20:16,1147.50,1147.50,1147.50,1147.50,0,3,3.00
04/05/2004,20:23,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,20:24,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/05/2004,20:25,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,20:26,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,20:27,1147.50,1147.50,1147.50,1147.50,2,0,2.00
04/05/2004,20:28,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/05/2004,20:32,1147.50,1147.50,1147.50,1147.50,2,0,2.00
04/05/2004,20:33,1147.50,1147.50,1147.50,1147.50,49,0,49.00
04/05/2004,20:34,1147.50,1147.50,1147.50,1147.50,32,0,32.00
04/05/2004,20:35,1147.50,1147.50,1147.50,1147.50,23,0,23.00
04/05/2004,20:42,1147.50,1147.50,1147.25,1147.25,2,1,3.00
04/05/2004,20:43,1147.25,1147.25,1147.25,1147.25,0,6,6.00
04/05/2004,20:45,1147.25,1147.50,1147.25,1147.50,1,5,6.00
04/05/2004,20:47,1147.50,1147.50,1147.50,1147.50,2,0,2.00
04/05/2004,20:53,1147.75,1147.75,1147.75,1147.75,30,0,30.00
04/05/2004,20:54,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,20:56,1147.50,1147.50,1147.50,1147.50,0,2,2.00
04/05/2004,21:00,1147.75,1147.75,1147.75,1147.75,31,0,31.00
04/05/2004,21:02,1147.75,1147.75,1147.75,1147.75,7,0,7.00
04/05/2004,21:03,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,21:06,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,21:09,1147.50,1147.50,1147.50,1147.50,0,4,4.00
04/05/2004,21:11,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,21:13,1147.75,1147.75,1147.50,1147.50,1,1,2.00
04/05/2004,21:17,1147.50,1147.50,1147.50,1147.50,0,2,2.00
04/05/2004,21:20,1147.50,1147.75,1147.50,1147.75,1,1,2.00
04/05/2004,21:26,1147.50,1147.50,1147.50,1147.50,0,4,4.00
04/05/2004,21:30,1147.50,1147.50,1147.50,1147.50,0,5,5.00
04/05/2004,21:32,1147.50,1147.50,1147.25,1147.25,0,19,19.00
04/05/2004,21:33,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/05/2004,21:43,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,21:44,1147.50,1147.50,1147.50,1147.50,2,0,2.00
04/05/2004,21:48,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,21:51,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,21:54,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,21:57,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/05/2004,21:59,1147.75,1147.75,1147.50,1147.75,5,6,11.00
04/05/2004,22:03,1147.50,1147.50,1147.25,1147.50,1,11,12.00
04/05/2004,22:05,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,22:27,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,22:33,1147.75,1147.75,1147.75,1147.75,10,0,10.00
04/05/2004,22:34,1148.00,1148.00,1148.00,1148.00,3,0,3.00
04/05/2004,22:37,1147.75,1147.75,1147.75,1147.75,0,9,9.00
04/05/2004,22:38,1147.50,1147.50,1147.50,1147.50,0,12,12.00
04/05/2004,22:47,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,22:52,1147.75,1147.75,1147.50,1147.50,8,1,9.00
04/05/2004,22:55,1147.50,1147.50,1147.50,1147.50,0,3,3.00
04/05/2004,22:56,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/05/2004,22:57,1147.75,1147.75,1147.75,1147.75,5,0,5.00
04/05/2004,23:00,1148.00,1148.00,1148.00,1148.00,2,0,2.00
04/05/2004,23:06,1147.75,1147.75,1147.25,1147.25,0,62,62.00
04/05/2004,23:10,1147.25,1147.25,1147.25,1147.25,0,2,2.00
04/05/2004,23:11,1147.25,1147.25,1147.25,1147.25,0,11,11.00
04/05/2004,23:12,1147.25,1147.25,1147.25,1147.25,0,20,20.00
04/05/2004,23:15,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,23:21,1147.25,1147.25,1147.25,1147.25,0,12,12.00
04/05/2004,23:22,1147.25,1147.25,1147.25,1147.25,0,5,5.00
04/05/2004,23:23,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/05/2004,23:24,1147.25,1147.25,1147.25,1147.25,0,9,9.00
04/05/2004,23:25,1147.25,1147.25,1147.25,1147.25,0,5,5.00
04/05/2004,23:34,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/05/2004,23:36,1147.25,1147.50,1147.25,1147.50,1,12,13.00
04/05/2004,23:40,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/05/2004,23:41,1147.25,1147.25,1147.25,1147.25,0,6,6.00
04/05/2004,23:42,1147.25,1147.25,1147.25,1147.25,0,6,6.00
04/05/2004,23:43,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/05/2004,23:45,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/05/2004,23:47,1147.00,1147.00,1147.00,1147.00,0,5,5.00
04/05/2004,23:48,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/05/2004,23:50,1147.00,1147.25,1147.00,1147.25,1,1,2.00
04/06/2004,00:04,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,00:05,1147.00,1147.00,1147.00,1147.00,0,11,11.00
04/06/2004,00:15,1147.25,1147.25,1147.25,1147.25,8,0,8.00
04/06/2004,00:16,1147.00,1147.00,1147.00,1147.00,0,2,2.00
04/06/2004,00:20,1147.00,1147.25,1147.00,1147.25,3,1,4.00
04/06/2004,00:23,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,00:24,1147.00,1147.00,1147.00,1147.00,0,55,55.00
04/06/2004,00:26,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/06/2004,00:27,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/06/2004,00:36,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/06/2004,00:37,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,00:38,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,00:41,1147.25,1147.25,1147.25,1147.25,11,0,11.00
04/06/2004,00:42,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,00:43,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,00:47,1147.25,1147.25,1147.25,1147.25,25,0,25.00
04/06/2004,00:48,1147.50,1147.50,1147.50,1147.50,1,0,1.00
04/06/2004,00:49,1147.25,1147.25,1147.25,1147.25,0,2,2.00
04/06/2004,00:57,1147.25,1147.25,1147.25,1147.25,0,8,8.00
04/06/2004,00:58,1147.25,1147.25,1147.25,1147.25,0,2,2.00
04/06/2004,00:59,1147.25,1147.25,1147.25,1147.25,0,5,5.00
04/06/2004,01:00,1147.25,1147.25,1147.25,1147.25,0,15,15.00
04/06/2004,01:01,1147.00,1147.00,1147.00,1147.00,0,23,23.00
04/06/2004,01:03,1147.25,1147.25,1147.25,1147.25,10,0,10.00
04/06/2004,01:05,1147.25,1147.25,1147.25,1147.25,2,0,2.00
04/06/2004,01:09,1147.25,1147.25,1147.25,1147.25,40,0,40.00
04/06/2004,01:10,1147.25,1147.25,1147.25,1147.25,19,0,19.00
04/06/2004,01:11,1147.00,1147.00,1147.00,1147.00,0,5,5.00
04/06/2004,01:12,1147.00,1147.00,1147.00,1147.00,0,2,2.00
04/06/2004,01:14,1147.25,1147.25,1147.25,1147.25,7,0,7.00
04/06/2004,01:15,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,01:16,1147.25,1147.25,1147.25,1147.25,2,0,2.00
04/06/2004,01:19,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/06/2004,01:22,1147.25,1147.25,1147.00,1147.25,66,5,71.00
04/06/2004,01:23,1147.50,1147.50,1147.50,1147.50,4,0,4.00
04/06/2004,01:24,1147.50,1147.50,1147.50,1147.50,2,0,2.00
04/06/2004,01:25,1147.25,1147.50,1147.25,1147.50,1,1,2.00
04/06/2004,01:28,1147.25,1147.25,1147.00,1147.25,5,55,60.00
04/06/2004,01:33,1147.25,1147.25,1147.25,1147.25,9,0,9.00
04/06/2004,01:37,1147.25,1147.25,1147.25,1147.25,66,0,66.00
04/06/2004,01:38,1147.25,1147.25,1147.25,1147.25,6,0,6.00
04/06/2004,01:41,1147.25,1147.50,1147.25,1147.50,27,0,27.00
04/06/2004,01:47,1147.25,1147.25,1147.25,1147.25,0,3,3.00
04/06/2004,01:49,1147.25,1147.25,1147.25,1147.25,0,6,6.00
04/06/2004,01:54,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/06/2004,01:55,1147.25,1147.25,1147.25,1147.25,0,5,5.00
04/06/2004,01:57,1147.25,1147.25,1147.00,1147.25,10,10,20.00
04/06/2004,02:00,1147.00,1147.00,1147.00,1147.00,0,21,21.00
04/06/2004,02:01,1147.00,1147.00,1146.75,1146.75,0,190,190.00
04/06/2004,02:02,1146.50,1146.75,1146.50,1146.75,5,76,81.00
04/06/2004,02:03,1146.50,1146.50,1146.25,1146.50,60,103,163.00
04/06/2004,02:04,1146.50,1146.50,1146.25,1146.25,45,28,73.00
04/06/2004,02:05,1146.50,1146.50,1146.25,1146.25,32,38,70.00
04/06/2004,02:06,1146.25,1146.25,1146.00,1146.00,13,85,98.00
04/06/2004,02:07,1146.25,1146.25,1146.00,1146.00,22,245,267.00
04/06/2004,02:08,1146.00,1146.25,1145.75,1146.00,53,215,268.00
04/06/2004,02:09,1146.00,1146.00,1145.75,1145.75,5,10,15.00
04/06/2004,02:10,1145.75,1146.00,1145.75,1146.00,20,6,26.00
04/06/2004,02:11,1145.75,1145.75,1145.50,1145.75,11,102,113.00
04/06/2004,02:12,1145.75,1146.00,1145.75,1146.00,122,14,136.00
04/06/2004,02:13,1146.00,1146.00,1145.75,1145.75,10,114,124.00
04/06/2004,02:14,1145.75,1145.75,1145.25,1145.50,118,234,352.00
04/06/2004,02:15,1145.50,1145.75,1145.50,1145.50,22,20,42.00
04/06/2004,02:16,1145.50,1145.50,1145.50,1145.50,0,35,35.00
04/06/2004,02:17,1145.50,1145.50,1145.50,1145.50,0,10,10.00
04/06/2004,02:18,1145.50,1145.50,1145.50,1145.50,0,118,118.00
04/06/2004,02:19,1145.50,1145.50,1145.50,1145.50,0,51,51.00
04/06/2004,02:20,1145.50,1146.00,1145.50,1145.50,66,137,203.00
04/06/2004,02:21,1145.50,1145.50,1145.50,1145.50,0,53,53.00
04/06/2004,02:22,1145.50,1145.50,1145.25,1145.50,36,63,99.00
04/06/2004,02:24,1145.25,1145.50,1145.25,1145.50,86,20,106.00
04/06/2004,02:25,1145.50,1145.75,1145.50,1145.75,16,0,16.00
04/06/2004,02:26,1145.50,1145.50,1145.50,1145.50,0,54,54.00
04/06/2004,02:27,1145.50,1145.50,1145.50,1145.50,0,19,19.00
04/06/2004,02:28,1145.75,1145.75,1145.75,1145.75,10,0,10.00
04/06/2004,02:29,1145.75,1145.75,1145.50,1145.50,1,3,4.00
04/06/2004,02:30,1145.50,1145.50,1145.25,1145.50,20,27,47.00
04/06/2004,02:31,1145.50,1145.50,1145.50,1145.50,14,0,14.00
04/06/2004,02:32,1145.25,1145.50,1145.25,1145.50,12,5,17.00
04/06/2004,02:33,1145.50,1145.50,1145.50,1145.50,97,0,97.00
04/06/2004,02:34,1145.50,1145.75,1145.25,1145.25,19,25,44.00
04/06/2004,02:35,1145.50,1145.50,1145.50,1145.50,4,0,4.00
04/06/2004,02:36,1145.50,1145.50,1145.50,1145.50,31,0,31.00
04/06/2004,02:37,1145.50,1145.50,1145.25,1145.25,5,2,7.00
04/06/2004,02:38,1145.25,1145.25,1145.25,1145.25,0,2,2.00
04/06/2004,02:39,1145.50,1145.50,1145.50,1145.50,36,0,36.00
04/06/2004,02:40,1145.50,1145.50,1145.50,1145.50,42,0,42.00
04/06/2004,02:41,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/06/2004,02:42,1145.50,1145.50,1145.00,1145.25,14,157,171.00
04/06/2004,02:43,1145.25,1145.50,1145.25,1145.50,8,0,8.00
04/06/2004,02:44,1145.50,1145.50,1145.50,1145.50,23,0,23.00
04/06/2004,02:45,1145.50,1145.75,1145.50,1145.50,22,10,32.00
04/06/2004,02:46,1145.50,1145.50,1145.25,1145.25,0,70,70.00
04/06/2004,02:47,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/06/2004,02:48,1145.50,1145.75,1145.25,1145.75,13,2,15.00
04/06/2004,02:49,1145.50,1145.75,1145.50,1145.50,20,7,27.00
04/06/2004,02:53,1145.50,1145.75,1145.25,1145.25,1,48,49.00
04/06/2004,02:54,1145.25,1145.25,1145.25,1145.25,0,60,60.00
04/06/2004,02:55,1145.25,1145.25,1145.25,1145.25,0,2,2.00
04/06/2004,02:56,1145.25,1145.25,1145.25,1145.25,0,1,1.00
04/06/2004,02:57,1145.00,1145.00,1145.00,1145.00,0,1,1.00
04/06/2004,02:58,1145.25,1145.25,1145.00,1145.00,1,20,21.00
04/06/2004,02:59,1145.25,1145.25,1145.25,1145.25,97,0,97.00
04/06/2004,03:00,1145.25,1145.50,1145.25,1145.50,34,11,45.00
04/06/2004,03:01,1145.50,1145.50,1145.25,1145.25,4,21,25.00
04/06/2004,03:02,1145.25,1145.50,1145.25,1145.50,7,22,29.00
04/06/2004,03:03,1145.25,1145.50,1145.25,1145.50,1,57,58.00
04/06/2004,03:04,1145.25,1145.25,1145.25,1145.25,0,45,45.00
04/06/2004,03:06,1145.25,1145.25,1145.25,1145.25,0,19,19.00
04/06/2004,03:07,1145.25,1145.25,1145.25,1145.25,0,5,5.00
04/06/2004,03:08,1145.25,1145.25,1145.25,1145.25,0,14,14.00
04/06/2004,03:09,1145.25,1145.25,1145.25,1145.25,0,8,8.00
04/06/2004,03:10,1145.00,1145.25,1145.00,1145.25,10,20,30.00
04/06/2004,03:11,1145.25,1145.25,1145.25,1145.25,24,0,24.00
04/06/2004,03:12,1145.25,1145.25,1145.25,1145.25,34,0,34.00
04/06/2004,03:14,1145.50,1145.50,1145.50,1145.50,65,0,65.00
04/06/2004,03:15,1145.50,1145.75,1145.50,1145.75,26,0,26.00
04/06/2004,03:17,1145.75,1145.75,1145.75,1145.75,100,0,100.00
04/06/2004,03:18,1145.75,1145.75,1145.75,1145.75,20,0,20.00
04/06/2004,03:19,1145.75,1145.75,1145.75,1145.75,5,0,5.00
04/06/2004,03:20,1145.75,1145.75,1145.50,1145.50,20,48,68.00
04/06/2004,03:22,1145.50,1145.50,1145.50,1145.50,0,2,2.00
04/06/2004,03:24,1145.25,1145.25,1145.25,1145.25,0,52,52.00
04/06/2004,03:25,1145.50,1145.50,1145.50,1145.50,33,0,33.00
04/06/2004,03:26,1145.50,1145.50,1145.25,1145.25,5,17,22.00
04/06/2004,03:27,1145.25,1145.25,1145.25,1145.25,0,35,35.00
04/06/2004,03:28,1145.25,1145.25,1145.00,1145.25,6,5,11.00
04/06/2004,03:29,1145.25,1145.25,1145.25,1145.25,22,0,22.00
04/06/2004,03:30,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/06/2004,03:32,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/06/2004,03:33,1145.50,1145.75,1145.50,1145.75,37,0,37.00
04/06/2004,03:34,1145.50,1145.75,1145.50,1145.75,3,5,8.00
04/06/2004,03:35,1145.75,1145.75,1145.50,1145.75,4,1,5.00
04/06/2004,03:36,1145.75,1145.75,1145.75,1145.75,50,0,50.00
04/06/2004,03:38,1145.75,1146.00,1145.75,1145.75,45,21,66.00
04/06/2004,03:39,1145.75,1145.75,1145.75,1145.75,0,33,33.00
04/06/2004,03:40,1145.75,1145.75,1145.75,1145.75,0,18,18.00
04/06/2004,03:41,1145.75,1146.00,1145.75,1146.00,21,2,23.00
04/06/2004,03:42,1145.75,1146.00,1145.75,1145.75,4,10,14.00
04/06/2004,03:43,1145.75,1146.00,1145.75,1146.00,30,3,33.00
04/06/2004,03:46,1146.00,1146.00,1146.00,1146.00,1,0,1.00
04/06/2004,03:47,1146.00,1146.00,1146.00,1146.00,3,0,3.00
04/06/2004,03:48,1146.00,1146.00,1146.00,1146.00,2,0,2.00
04/06/2004,03:49,1146.00,1146.00,1145.75,1145.75,3,2,5.00
04/06/2004,03:50,1146.00,1146.00,1146.00,1146.00,90,0,90.00
04/06/2004,03:51,1146.00,1146.00,1145.75,1145.75,2,2,4.00
04/06/2004,03:52,1145.75,1146.00,1145.75,1146.00,232,2,234.00
04/06/2004,03:53,1146.25,1146.25,1146.25,1146.25,56,0,56.00
04/06/2004,03:54,1146.25,1146.25,1146.25,1146.25,6,0,6.00
04/06/2004,03:55,1146.25,1146.25,1146.25,1146.25,8,0,8.00
04/06/2004,03:56,1146.00,1146.00,1146.00,1146.00,0,1,1.00
04/06/2004,03:57,1146.25,1146.50,1146.25,1146.50,25,0,25.00
04/06/2004,03:58,1146.25,1146.25,1146.25,1146.25,0,103,103.00
04/06/2004,03:59,1146.25,1146.25,1146.25,1146.25,0,15,15.00
04/06/2004,04:01,1146.50,1146.50,1146.25,1146.25,1,25,26.00
04/06/2004,04:02,1146.25,1146.25,1146.25,1146.25,0,11,11.00
04/06/2004,04:03,1146.50,1146.50,1146.50,1146.50,24,0,24.00
04/06/2004,04:04,1146.50,1146.50,1146.00,1146.00,1,76,77.00
04/06/2004,04:05,1146.00,1146.25,1146.00,1146.25,15,3,18.00
04/06/2004,04:06,1146.25,1146.50,1146.25,1146.50,12,3,15.00
04/06/2004,04:07,1146.50,1146.50,1146.25,1146.25,8,1,9.00
04/06/2004,04:08,1146.50,1147.00,1146.50,1146.50,183,57,240.00
04/06/2004,04:09,1146.50,1146.50,1146.25,1146.50,9,16,25.00
04/06/2004,04:11,1146.25,1146.25,1146.25,1146.25,0,21,21.00
04/06/2004,04:12,1146.00,1146.00,1146.00,1146.00,0,51,51.00
04/06/2004,04:13,1146.00,1146.00,1145.75,1145.75,0,11,11.00
04/06/2004,04:14,1146.00,1146.25,1146.00,1146.25,54,0,54.00
04/06/2004,04:15,1146.25,1146.25,1146.25,1146.25,25,0,25.00
04/06/2004,04:16,1146.00,1146.25,1146.00,1146.25,1,22,23.00
04/06/2004,04:17,1146.25,1146.25,1146.25,1146.25,16,0,16.00
04/06/2004,04:18,1146.00,1146.00,1146.00,1146.00,0,1,1.00
04/06/2004,04:19,1146.25,1146.25,1146.25,1146.25,16,0,16.00
04/06/2004,04:20,1146.25,1146.25,1146.25,1146.25,15,0,15.00
04/06/2004,04:21,1146.25,1146.25,1146.25,1146.25,1,0,1.00
04/06/2004,04:24,1146.50,1146.50,1146.50,1146.50,91,0,91.00
04/06/2004,04:25,1146.50,1146.75,1146.50,1146.75,74,0,74.00
04/06/2004,04:26,1146.75,1146.75,1146.75,1146.75,62,0,62.00
04/06/2004,04:27,1146.75,1147.00,1146.75,1146.75,56,20,76.00
04/06/2004,04:28,1146.75,1147.00,1146.75,1146.75,2,14,16.00
04/06/2004,04:29,1146.75,1146.75,1146.75,1146.75,0,12,12.00
04/06/2004,04:30,1146.75,1146.75,1146.50,1146.50,0,14,14.00
04/06/2004,04:31,1146.75,1146.75,1146.50,1146.50,2,33,35.00
04/06/2004,04:32,1146.50,1146.75,1146.50,1146.75,1,6,7.00
04/06/2004,04:33,1146.50,1146.75,1146.50,1146.50,1,16,17.00
04/06/2004,04:34,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/06/2004,04:35,1146.50,1146.50,1146.25,1146.25,0,43,43.00
04/06/2004,04:36,1146.25,1146.50,1146.25,1146.25,4,14,18.00
04/06/2004,04:37,1146.25,1146.25,1146.25,1146.25,0,20,20.00
04/06/2004,04:38,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/06/2004,04:39,1146.25,1146.25,1146.00,1146.25,1,10,11.00
04/06/2004,04:40,1146.25,1146.25,1146.25,1146.25,19,0,19.00
04/06/2004,04:41,1146.25,1146.25,1146.25,1146.25,5,0,5.00
04/06/2004,04:42,1146.25,1146.50,1146.25,1146.50,19,0,19.00
04/06/2004,04:43,1146.50,1146.50,1146.50,1146.50,14,0,14.00
04/06/2004,04:44,1146.50,1146.75,1146.25,1146.75,136,1,137.00
04/06/2004,04:45,1146.75,1146.75,1146.75,1146.75,9,0,9.00
04/06/2004,04:46,1146.75,1146.75,1146.75,1146.75,44,0,44.00
04/06/2004,04:47,1146.75,1146.75,1146.75,1146.75,15,0,15.00
04/06/2004,04:48,1146.75,1146.75,1146.75,1146.75,5,0,5.00
04/06/2004,04:49,1146.75,1146.75,1146.50,1146.50,7,2,9.00
04/06/2004,04:50,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/06/2004,04:51,1146.75,1146.75,1146.75,1146.75,8,0,8.00
04/06/2004,04:52,1146.75,1146.75,1146.75,1146.75,5,0,5.00
04/06/2004,04:53,1146.75,1146.75,1146.75,1146.75,3,0,3.00
04/06/2004,04:54,1146.75,1146.75,1146.75,1146.75,5,0,5.00
04/06/2004,04:55,1146.75,1147.00,1146.75,1147.00,15,0,15.00
04/06/2004,04:56,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/06/2004,04:57,1146.50,1146.50,1146.50,1146.50,0,29,29.00
04/06/2004,04:58,1146.25,1146.25,1146.25,1146.25,0,33,33.00
04/06/2004,04:59,1146.25,1146.50,1146.25,1146.50,27,1,28.00
04/06/2004,05:00,1146.50,1146.50,1146.50,1146.50,9,0,9.00
04/06/2004,05:03,1146.50,1146.75,1146.50,1146.50,13,2,15.00
04/06/2004,05:04,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/06/2004,05:05,1146.75,1147.00,1146.75,1147.00,18,0,18.00
04/06/2004,05:06,1147.00,1147.00,1147.00,1147.00,69,0,69.00
04/06/2004,05:07,1147.00,1147.00,1147.00,1147.00,48,0,48.00
04/06/2004,05:08,1147.00,1147.00,1146.75,1146.75,6,15,21.00
04/06/2004,05:09,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/06/2004,05:10,1146.75,1146.75,1146.75,1146.75,0,4,4.00
04/06/2004,05:11,1146.75,1146.75,1146.50,1146.50,0,37,37.00
04/06/2004,05:12,1146.50,1146.50,1146.50,1146.50,0,30,30.00
04/06/2004,05:13,1146.50,1146.50,1146.50,1146.50,0,41,41.00
04/06/2004,05:14,1146.75,1146.75,1146.25,1146.25,2,87,89.00
04/06/2004,05:15,1146.50,1146.50,1146.50,1146.50,6,0,6.00
04/06/2004,05:17,1146.50,1146.50,1146.50,1146.50,1,0,1.00
04/06/2004,05:18,1146.25,1146.25,1146.25,1146.25,0,46,46.00
04/06/2004,05:19,1146.25,1146.25,1146.25,1146.25,0,21,21.00
04/06/2004,05:20,1146.25,1146.25,1146.25,1146.25,0,12,12.00
04/06/2004,05:21,1146.25,1146.25,1146.25,1146.25,0,3,3.00
04/06/2004,05:22,1146.00,1146.00,1146.00,1146.00,0,32,32.00
04/06/2004,05:23,1146.00,1146.00,1146.00,1146.00,0,19,19.00
04/06/2004,05:24,1145.75,1145.75,1145.75,1145.75,0,89,89.00
04/06/2004,05:25,1145.50,1145.50,1145.50,1145.50,0,17,17.00
04/06/2004,05:26,1145.50,1145.50,1145.25,1145.25,10,61,71.00
04/06/2004,05:27,1145.50,1145.50,1145.50,1145.50,46,0,46.00
04/06/2004,05:28,1145.50,1145.50,1145.50,1145.50,19,0,19.00
04/06/2004,05:29,1145.50,1145.50,1145.50,1145.50,24,0,24.00
04/06/2004,05:30,1145.50,1145.50,1145.50,1145.50,6,0,6.00
04/06/2004,05:31,1145.50,1145.50,1145.50,1145.50,8,0,8.00
04/06/2004,05:32,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/06/2004,05:35,1145.50,1145.50,1145.25,1145.25,13,1,14.00
04/06/2004,05:36,1145.25,1145.50,1145.25,1145.25,24,31,55.00
04/06/2004,05:38,1145.50,1145.50,1145.50,1145.50,12,0,12.00
04/06/2004,05:39,1145.50,1145.50,1145.50,1145.50,1,0,1.00
04/06/2004,05:40,1145.50,1145.75,1145.50,1145.75,8,0,8.00
04/06/2004,05:41,1145.75,1145.75,1145.75,1145.75,11,0,11.00
04/06/2004,05:42,1145.75,1145.75,1145.75,1145.75,106,0,106.00
04/06/2004,05:43,1145.75,1146.00,1145.75,1146.00,37,0,37.00
04/06/2004,05:44,1146.00,1146.00,1145.75,1145.75,15,29,44.00
04/06/2004,05:45,1146.00,1146.00,1146.00,1146.00,2,0,2.00
04/06/2004,05:46,1145.75,1146.00,1145.75,1145.75,2,29,31.00
04/06/2004,05:47,1145.75,1145.75,1145.75,1145.75,0,1,1.00
04/06/2004,05:48,1145.75,1146.00,1145.75,1146.00,1,27,28.00
04/06/2004,05:50,1146.00,1146.00,1145.50,1145.50,1,1,2.00
04/06/2004,05:53,1145.75,1146.50,1145.75,1146.25,135,3,138.00
04/06/2004,05:54,1146.25,1146.25,1146.25,1146.25,0,3,3.00
04/06/2004,05:55,1146.25,1146.25,1146.25,1146.25,0,4,4.00
04/06/2004,05:56,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/06/2004,05:57,1146.00,1146.25,1146.00,1146.00,2,9,11.00
04/06/2004,06:01,1146.25,1146.25,1146.00,1146.00,10,9,19.00
04/06/2004,06:02,1146.25,1146.25,1146.25,1146.25,42,0,42.00
04/06/2004,06:04,1146.25,1146.25,1146.25,1146.25,1,0,1.00
04/06/2004,06:05,1146.50,1146.50,1146.25,1146.25,2,1,3.00
04/06/2004,06:06,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/06/2004,06:07,1146.50,1146.50,1146.50,1146.50,16,0,16.00
04/06/2004,06:08,1146.50,1146.50,1146.50,1146.50,30,0,30.00
04/06/2004,06:09,1146.50,1146.50,1146.25,1146.25,11,6,17.00
04/06/2004,06:11,1146.50,1146.50,1146.50,1146.50,1,0,1.00
04/06/2004,06:12,1146.25,1146.25,1146.00,1146.00,0,18,18.00
04/06/2004,06:13,1146.25,1146.25,1146.25,1146.25,1,0,1.00
04/06/2004,06:14,1146.25,1146.25,1146.00,1146.00,2,1,3.00
04/06/2004,06:15,1146.25,1146.25,1146.25,1146.25,5,0,5.00
04/06/2004,06:16,1146.00,1146.00,1146.00,1146.00,0,41,41.00
04/06/2004,06:17,1145.75,1145.75,1145.50,1145.50,0,40,40.00
04/06/2004,06:18,1145.50,1145.50,1145.50,1145.50,0,32,32.00
04/06/2004,06:19,1145.50,1145.50,1145.25,1145.50,1,28,29.00
04/06/2004,06:20,1145.50,1145.75,1145.50,1145.75,27,0,27.00
04/06/2004,06:21,1145.75,1146.00,1145.75,1146.00,70,16,86.00
04/06/2004,06:22,1145.75,1145.75,1145.75,1145.75,0,10,10.00
04/06/2004,06:23,1145.75,1145.75,1145.50,1145.50,0,65,65.00
04/06/2004,06:24,1145.50,1145.50,1145.50,1145.50,0,24,24.00
04/06/2004,06:25,1145.25,1145.50,1145.25,1145.50,57,39,96.00
04/06/2004,06:26,1145.50,1145.50,1145.25,1145.25,48,87,135.00
04/06/2004,06:27,1145.25,1145.50,1145.25,1145.50,11,30,41.00
04/06/2004,06:28,1145.25,1145.25,1145.00,1145.25,8,218,226.00
04/06/2004,06:29,1145.25,1145.50,1145.00,1145.50,52,51,103.00
04/06/2004,06:30,1145.50,1145.50,1145.50,1145.50,18,0,18.00
04/06/2004,06:31,1145.50,1145.75,1145.50,1145.75,13,0,13.00
04/06/2004,06:32,1145.75,1145.75,1145.75,1145.75,17,0,17.00
04/06/2004,06:33,1145.75,1145.75,1145.75,1145.75,2,0,2.00
04/06/2004,06:35,1145.75,1145.75,1145.75,1145.75,50,0,50.00
04/06/2004,06:36,1145.75,1146.00,1145.75,1145.75,13,15,28.00
04/06/2004,06:37,1145.75,1145.75,1145.75,1145.75,0,11,11.00
04/06/2004,06:38,1145.75,1145.75,1145.50,1145.50,0,5,5.00
04/06/2004,06:39,1145.50,1145.75,1145.50,1145.50,1,15,16.00
04/06/2004,06:40,1145.50,1145.50,1145.50,1145.50,0,102,102.00
04/06/2004,06:42,1145.75,1145.75,1145.50,1145.75,28,42,70.00
04/06/2004,06:43,1145.75,1145.75,1145.25,1145.50,73,208,281.00
04/06/2004,06:44,1145.50,1145.50,1145.50,1145.50,55,0,55.00
04/06/2004,06:46,1145.75,1145.75,1145.50,1145.75,52,5,57.00
04/06/2004,06:47,1145.75,1146.00,1145.75,1145.75,49,26,75.00
04/06/2004,06:48,1145.75,1145.75,1145.50,1145.75,31,4,35.00
04/06/2004,06:49,1145.75,1146.00,1145.75,1145.75,17,5,22.00
04/06/2004,06:50,1145.75,1145.75,1145.75,1145.75,0,50,50.00
04/06/2004,06:51,1145.75,1145.75,1145.50,1145.50,0,7,7.00
04/06/2004,06:52,1145.75,1146.00,1145.75,1146.00,40,0,40.00
04/06/2004,06:53,1145.75,1146.00,1145.75,1146.00,107,5,112.00
04/06/2004,06:54,1145.75,1146.00,1145.75,1145.75,11,3,14.00
04/06/2004,06:55,1145.75,1146.00,1145.75,1146.00,11,64,75.00
04/06/2004,06:56,1145.75,1146.00,1145.75,1146.00,60,12,72.00
04/06/2004,06:57,1146.25,1146.25,1146.25,1146.25,45,0,45.00
04/06/2004,06:58,1146.25,1146.25,1146.25,1146.25,89,0,89.00
04/06/2004,06:59,1146.50,1146.50,1146.25,1146.50,44,38,82.00
04/06/2004,07:00,1146.50,1146.50,1146.25,1146.25,10,98,108.00
04/06/2004,07:01,1146.25,1146.50,1146.25,1146.25,11,8,19.00
04/06/2004,07:02,1146.25,1146.25,1146.25,1146.25,0,5,5.00
04/06/2004,07:03,1146.25,1146.50,1146.25,1146.50,2,42,44.00
04/06/2004,07:04,1146.25,1146.25,1146.00,1146.00,0,18,18.00
04/06/2004,07:05,1146.00,1146.00,1146.00,1146.00,0,13,13.00
04/06/2004,07:06,1146.25,1146.50,1146.00,1146.50,53,3,56.00
04/06/2004,07:07,1146.50,1146.50,1146.25,1146.50,2,1,3.00
04/06/2004,07:08,1146.50,1146.50,1145.00,1145.25,99,465,564.00
04/06/2004,07:09,1145.50,1145.50,1142.50,1143.00,273,2662,2935.00
04/06/2004,07:10,1143.00,1144.00,1142.75,1144.00,873,656,1529.00
04/06/2004,07:11,1144.00,1144.00,1143.75,1144.00,145,207,352.00
04/06/2004,07:12,1144.00,1144.50,1144.00,1144.25,176,104,280.00
04/06/2004,07:13,1144.25,1144.50,1143.00,1143.25,153,730,883.00
04/06/2004,07:14,1143.50,1143.50,1142.75,1143.25,198,416,614.00
04/06/2004,07:15,1143.25,1143.50,1143.00,1143.00,59,115,174.00
04/06/2004,07:16,1143.25,1143.50,1143.00,1143.00,93,212,305.00
04/06/2004,07:17,1143.00,1143.75,1143.00,1143.25,144,85,229.00
04/06/2004,07:18,1143.50,1143.50,1143.00,1143.25,135,175,310.00
04/06/2004,07:19,1143.00,1143.25,1143.00,1143.00,30,182,212.00
04/06/2004,07:20,1143.00,1143.25,1142.75,1143.25,115,131,246.00
04/06/2004,07:21,1143.25,1143.25,1142.50,1142.75,147,144,291.00
04/06/2004,07:22,1142.75,1142.75,1142.50,1142.50,292,243,535.00
04/06/2004,07:23,1142.75,1142.75,1141.50,1142.50,403,877,1280.00
04/06/2004,07:24,1142.75,1142.75,1142.00,1142.25,110,375,485.00
04/06/2004,07:25,1142.25,1142.75,1142.25,1142.75,249,26,275.00
04/06/2004,07:26,1142.75,1143.25,1142.75,1142.75,329,179,508.00
04/06/2004,07:27,1143.00,1143.00,1142.75,1143.00,253,58,311.00
04/06/2004,07:28,1143.00,1143.25,1143.00,1143.25,175,110,285.00
04/06/2004,07:29,1143.25,1143.75,1143.25,1143.50,209,39,248.00
04/06/2004,07:30,1143.50,1143.75,1143.25,1143.25,19,203,222.00
04/06/2004,07:31,1143.25,1143.50,1142.75,1142.75,2,174,176.00
04/06/2004,07:32,1143.00,1143.25,1142.75,1142.75,125,65,190.00
04/06/2004,07:33,1142.75,1143.00,1142.75,1143.00,121,25,146.00
04/06/2004,07:34,1143.00,1143.50,1143.00,1143.50,87,0,87.00
04/06/2004,07:35,1143.50,1144.00,1143.50,1143.75,361,20,381.00
04/06/2004,07:36,1143.50,1143.75,1143.50,1143.50,43,89,132.00
04/06/2004,07:37,1143.75,1144.00,1143.50,1143.75,89,35,124.00
04/06/2004,07:38,1143.75,1144.00,1143.50,1144.00,322,44,366.00
04/06/2004,07:39,1144.00,1144.75,1144.00,1144.50,634,352,986.00
04/06/2004,07:40,1144.50,1144.75,1144.25,1144.50,153,256,409.00
04/06/2004,07:41,1144.50,1144.75,1144.25,1144.75,147,18,165.00
04/06/2004,07:42,1144.50,1144.75,1144.50,1144.50,1,110,111.00
04/06/2004,07:43,1144.50,1144.50,1144.25,1144.25,6,187,193.00
04/06/2004,07:44,1144.50,1144.50,1144.00,1144.00,11,72,83.00
04/06/2004,07:45,1144.00,1144.25,1144.00,1144.25,25,38,63.00
04/06/2004,07:46,1144.25,1144.25,1144.00,1144.00,2,143,145.00
04/06/2004,07:47,1144.25,1144.25,1144.00,1144.25,11,6,17.00
04/06/2004,07:48,1144.00,1144.25,1144.00,1144.00,1,35,36.00
04/06/2004,07:49,1144.00,1144.25,1143.75,1144.00,11,121,132.00
04/06/2004,07:50,1144.00,1144.00,1143.75,1143.75,18,156,174.00
04/06/2004,07:51,1143.75,1144.00,1143.75,1143.75,11,74,85.00
04/06/2004,07:52,1144.00,1144.00,1143.50,1143.50,135,384,519.00
04/06/2004,07:53,1143.50,1143.75,1143.50,1143.75,3,149,152.00
04/06/2004,07:54,1143.50,1143.75,1143.25,1143.25,2,264,266.00
04/06/2004,07:55,1143.50,1143.75,1143.25,1143.50,209,61,270.00
04/06/2004,07:56,1143.75,1143.75,1143.25,1143.25,80,474,554.00
04/06/2004,07:57,1143.25,1144.00,1143.25,1144.00,287,131,418.00
04/06/2004,07:58,1143.75,1143.75,1143.50,1143.50,0,156,156.00
04/06/2004,07:59,1143.50,1143.50,1143.25,1143.50,50,78,128.00
04/06/2004,08:00,1143.75,1143.75,1143.50,1143.75,4,2,6.00
04/06/2004,08:01,1143.75,1143.75,1143.50,1143.50,9,9,18.00
04/06/2004,08:02,1143.75,1144.00,1143.75,1143.75,201,1,202.00
04/06/2004,08:03,1144.00,1144.25,1143.75,1144.25,287,19,306.00
04/06/2004,08:04,1144.00,1144.25,1143.75,1144.25,48,20,68.00
04/06/2004,08:05,1144.25,1144.25,1144.00,1144.00,2,4,6.00
04/06/2004,08:06,1144.00,1144.25,1144.00,1144.25,2,34,36.00
04/06/2004,08:07,1144.25,1144.25,1143.75,1144.00,11,45,56.00
04/06/2004,08:08,1143.75,1143.75,1143.50,1143.50,0,75,75.00
04/06/2004,08:09,1143.75,1144.00,1143.50,1143.75,56,4,60.00
04/06/2004,08:10,1144.00,1144.00,1143.75,1144.00,5,1,6.00
04/06/2004,08:11,1143.75,1144.00,1143.75,1143.75,4,9,13.00
04/06/2004,08:12,1144.00,1144.25,1143.75,1144.00,155,46,201.00
04/06/2004,08:13,1144.00,1144.00,1144.00,1144.00,41,0,41.00
04/06/2004,08:14,1143.75,1144.00,1143.75,1144.00,6,3,9.00
04/06/2004,08:15,1144.00,1144.00,1143.75,1144.00,230,1,231.00
04/06/2004,08:16,1143.75,1144.00,1143.50,1143.50,90,134,224.00
04/06/2004,08:17,1143.50,1143.75,1143.50,1143.75,11,2,13.00
04/06/2004,08:18,1143.75,1143.75,1143.75,1143.75,92,0,92.00
04/06/2004,08:19,1143.75,1143.75,1143.50,1143.75,8,5,13.00
04/06/2004,08:20,1143.75,1144.00,1143.75,1144.00,44,1,45.00
04/06/2004,08:21,1143.75,1144.00,1143.75,1144.00,2,35,37.00
04/06/2004,08:22,1144.00,1144.25,1144.00,1144.25,262,1,263.00
04/06/2004,08:23,1144.25,1144.25,1144.00,1144.00,6,64,70.00
04/06/2004,08:24,1144.00,1144.00,1144.00,1144.00,0,4,4.00
04/06/2004,08:25,1144.25,1144.25,1144.00,1144.00,12,26,38.00
04/06/2004,08:26,1144.00,1144.25,1144.00,1144.00,2,6,8.00
04/06/2004,08:27,1144.00,1144.00,1143.75,1144.00,16,120,136.00
04/06/2004,08:28,1143.75,1144.00,1143.75,1143.75,6,32,38.00
04/06/2004,08:29,1143.75,1144.00,1143.50,1144.00,143,72,215.00
04/06/2004,08:30,1143.75,1144.25,1143.75,1144.25,160,277,437.00
04/06/2004,08:31,1144.25,1144.50,1143.50,1143.75,1137,2509,3646.00
04/06/2004,08:32,1143.75,1144.00,1143.00,1143.25,787,1915,2702.00
04/06/2004,08:33,1143.25,1143.50,1143.00,1143.25,859,169,1028.00
04/06/2004,08:34,1143.50,1143.75,1143.25,1143.50,1215,180,1395.00
04/06/2004,08:35,1143.75,1143.75,1143.25,1143.25,772,1442,2214.00
04/06/2004,08:36,1143.25,1143.50,1142.75,1143.25,1617,2104,3721.00
04/06/2004,08:37,1143.00,1144.00,1143.00,1143.50,1884,1366,3250.00
04/06/2004,08:38,1143.50,1143.75,1142.75,1143.50,881,1963,2844.00
04/06/2004,08:39,1143.50,1144.00,1143.25,1143.75,2976,1548,4524.00
04/06/2004,08:40,1143.50,1144.25,1143.50,1144.25,2003,1240,3243.00
04/06/2004,08:41,1144.00,1144.75,1144.00,1144.50,2164,1026,3190.00
04/06/2004,08:42,1144.50,1144.75,1143.75,1144.00,1086,1609,2695.00
04/06/2004,08:43,1143.75,1144.00,1143.75,1143.75,721,142,863.00
04/06/2004,08:44,1144.00,1144.25,1143.75,1144.25,544,148,692.00
04/06/2004,08:45,1144.25,1144.50,1143.75,1144.25,2367,823,3190.00
04/06/2004,08:46,1144.25,1144.75,1143.75,1144.75,2593,1345,3938.00
04/06/2004,08:47,1144.75,1145.25,1144.50,1145.00,2021,807,2828.00
04/06/2004,08:48,1145.00,1145.00,1144.50,1144.75,462,780,1242.00
04/06/2004,08:49,1145.00,1145.00,1144.50,1144.75,1320,787,2107.00
04/06/2004,08:50,1144.75,1145.25,1144.50,1144.75,632,750,1382.00
04/06/2004,08:51,1144.50,1144.75,1144.50,1144.50,187,1514,1701.00
04/06/2004,08:52,1144.50,1144.75,1144.25,1144.25,71,346,417.00
04/06/2004,08:53,1144.25,1144.75,1144.25,1144.50,625,1279,1904.00
04/06/2004,08:54,1144.50,1144.75,1144.25,1144.25,1358,829,2187.00
04/06/2004,08:55,1144.25,1144.75,1144.25,1144.50,530,666,1196.00
04/06/2004,08:56,1144.50,1144.75,1144.25,1144.25,214,782,996.00
04/06/2004,08:57,1144.25,1144.50,1144.00,1144.25,330,672,1002.00
04/06/2004,08:58,1144.50,1144.75,1144.25,1144.50,555,233,788.00
04/06/2004,08:59,1144.25,1144.75,1144.25,1144.50,239,27,266.00
04/06/2004,09:00,1144.50,1144.75,1144.25,1144.50,857,1165,2022.00
04/06/2004,09:01,1144.75,1144.75,1144.25,1144.25,924,890,1814.00
04/06/2004,09:02,1144.25,1144.75,1144.25,1144.50,986,154,1140.00
04/06/2004,09:03,1144.50,1144.75,1144.25,1144.50,394,1093,1487.00
04/06/2004,09:04,1144.75,1145.25,1144.50,1144.75,2936,1149,4085.00
04/06/2004,09:05,1145.00,1145.00,1144.25,1144.50,148,1410,1558.00
04/06/2004,09:06,1144.50,1145.00,1144.25,1144.75,768,509,1277.00
04/06/2004,09:07,1144.75,1145.00,1144.50,1144.50,42,189,231.00
04/06/2004,09:08,1144.75,1145.25,1144.50,1145.00,1157,1325,2482.00
04/06/2004,09:09,1145.00,1145.25,1144.75,1144.75,434,268,702.00
04/06/2004,09:10,1144.75,1145.00,1144.50,1144.50,103,820,923.00
04/06/2004,09:11,1144.50,1145.25,1144.25,1145.00,1845,1480,3325.00
04/06/2004,09:12,1145.00,1145.75,1145.00,1145.50,3039,646,3685.00
04/06/2004,09:13,1145.50,1145.75,1145.25,1145.50,1732,1784,3516.00
04/06/2004,09:14,1145.50,1145.75,1145.25,1145.25,323,535,858.00
04/06/2004,09:15,1145.50,1145.75,1145.25,1145.75,394,143,537.00
04/06/2004,09:16,1145.75,1145.75,1145.50,1145.75,97,1058,1155.00
04/06/2004,09:17,1145.75,1145.75,1145.25,1145.50,875,1648,2523.00
04/06/2004,09:18,1145.50,1145.50,1145.00,1145.00,800,1273,2073.00
04/06/2004,09:19,1145.25,1145.50,1145.00,1145.00,1223,341,1564.00
04/06/2004,09:20,1145.25,1145.50,1145.00,1145.50,376,202,578.00
04/06/2004,09:21,1145.50,1145.50,1145.25,1145.25,57,452,509.00
04/06/2004,09:22,1145.25,1145.25,1144.75,1144.75,104,1048,1152.00
04/06/2004,09:23,1144.75,1145.00,1144.75,1144.75,17,579,596.00
04/06/2004,09:24,1145.00,1145.00,1144.75,1145.00,62,237,299.00
04/06/2004,09:25,1145.00,1145.00,1144.75,1145.00,26,153,179.00
04/06/2004,09:26,1145.00,1145.75,1144.75,1145.75,2640,157,2797.00
04/06/2004,09:27,1145.50,1146.00,1145.50,1145.75,1039,858,1897.00
04/06/2004,09:28,1145.50,1145.75,1145.50,1145.50,95,654,749.00
04/06/2004,09:29,1145.25,1146.00,1145.25,1146.00,997,185,1182.00
04/06/2004,09:30,1146.00,1146.25,1145.50,1145.50,1237,2528,3765.00
04/06/2004,09:31,1145.50,1146.00,1145.50,1146.00,1395,764,2159.00
04/06/2004,09:32,1145.75,1146.25,1145.75,1146.00,1543,1679,3222.00
04/06/2004,09:33,1146.00,1146.25,1145.50,1145.50,74,2359,2433.00
04/06/2004,09:34,1145.50,1146.00,1145.50,1145.75,517,629,1146.00
04/06/2004,09:35,1145.50,1145.75,1145.50,1145.75,25,87,112.00
04/06/2004,09:36,1145.50,1145.75,1145.50,1145.50,20,1164,1184.00
04/06/2004,09:37,1145.50,1145.75,1145.25,1145.25,35,1087,1122.00
04/06/2004,09:38,1145.25,1145.50,1145.25,1145.25,13,293,306.00
04/06/2004,09:39,1145.25,1145.50,1144.75,1145.00,638,1776,2414.00
04/06/2004,09:40,1145.00,1145.25,1144.75,1145.00,457,646,1103.00
04/06/2004,09:41,1145.00,1145.00,1144.50,1144.50,145,1473,1618.00
04/06/2004,09:42,1144.50,1145.00,1144.50,1144.75,841,121,962.00
04/06/2004,09:43,1145.00,1145.00,1143.50,1143.75,868,5531,6399.00
04/06/2004,09:44,1143.75,1144.25,1143.50,1144.00,663,354,1017.00
04/06/2004,09:45,1144.25,1144.25,1143.75,1144.25,673,708,1381.00
04/06/2004,09:46,1144.25,1144.25,1144.00,1144.00,221,1170,1391.00
04/06/2004,09:47,1144.00,1144.25,1144.00,1144.00,45,930,975.00
04/06/2004,09:48,1144.25,1144.25,1144.00,1144.00,590,34,624.00
04/06/2004,09:49,1144.00,1144.50,1144.00,1144.25,672,107,779.00
04/06/2004,09:50,1144.25,1144.50,1144.00,1144.50,277,15,292.00
04/06/2004,09:51,1144.50,1144.50,1144.25,1144.50,516,87,603.00
04/06/2004,09:52,1144.50,1144.50,1144.25,1144.50,180,37,217.00
04/06/2004,09:53,1144.50,1144.75,1144.25,1144.75,466,520,986.00
04/06/2004,09:54,1144.50,1144.75,1144.50,1144.50,181,177,358.00
04/06/2004,09:55,1144.75,1145.75,1144.50,1145.50,2983,1147,4130.00
04/06/2004,09:56,1145.25,1145.50,1145.00,1145.00,842,1096,1938.00
04/06/2004,09:57,1145.00,1145.25,1144.75,1144.75,402,417,819.00
04/06/2004,09:58,1144.75,1145.00,1144.75,1144.75,20,66,86.00
04/06/2004,09:59,1144.75,1145.25,1144.75,1144.75,414,222,636.00
04/06/2004,10:00,1144.75,1145.00,1144.50,1145.00,116,348,464.00
04/06/2004,10:01,1144.75,1145.00,1144.75,1144.75,74,208,282.00
04/06/2004,10:02,1145.00,1145.00,1144.75,1145.00,11,153,164.00
04/06/2004,10:03,1145.00,1145.00,1144.50,1144.50,169,903,1072.00
04/06/2004,10:04,1144.50,1144.50,1143.75,1144.00,384,1549,1933.00
04/06/2004,10:05,1143.75,1144.25,1143.75,1144.25,1151,688,1839.00
04/06/2004,10:06,1144.25,1144.50,1144.00,1144.50,872,219,1091.00
04/06/2004,10:07,1144.50,1144.75,1144.25,1144.50,306,112,418.00
04/06/2004,10:08,1144.50,1144.50,1143.50,1143.50,473,3112,3585.00
04/06/2004,10:09,1143.50,1143.75,1143.50,1143.75,553,645,1198.00
04/06/2004,10:10,1143.75,1144.00,1143.50,1143.75,540,1066,1606.00
04/06/2004,10:11,1143.50,1143.75,1143.50,1143.50,603,665,1268.00
04/06/2004,10:12,1143.50,1144.00,1143.00,1143.25,727,2171,2898.00
04/06/2004,10:13,1143.25,1143.50,1143.25,1143.50,324,149,473.00
04/06/2004,10:14,1143.50,1143.50,1143.25,1143.50,386,16,402.00
04/06/2004,10:15,1143.50,1143.75,1143.25,1143.50,633,248,881.00
04/06/2004,10:16,1143.75,1143.75,1143.50,1143.50,346,62,408.00
04/06/2004,10:17,1143.75,1143.75,1143.50,1143.75,325,21,346.00
04/06/2004,10:18,1143.50,1144.00,1143.50,1143.75,842,365,1207.00
04/06/2004,10:19,1143.50,1143.75,1143.50,1143.75,785,195,980.00
04/06/2004,10:20,1143.50,1143.75,1143.50,1143.75,177,6,183.00
04/06/2004,10:21,1143.75,1143.75,1143.00,1143.25,100,1557,1657.00
04/06/2004,10:22,1143.25,1144.00,1143.25,1143.75,1110,468,1578.00
04/06/2004,10:23,1143.75,1144.25,1143.75,1144.25,1450,1429,2879.00
04/06/2004,10:24,1144.25,1144.25,1144.00,1144.25,202,89,291.00
04/06/2004,10:25,1144.25,1144.25,1143.75,1144.25,550,522,1072.00
04/06/2004,10:26,1144.00,1144.25,1144.00,1144.00,126,310,436.00
04/06/2004,10:27,1144.00,1144.25,1144.00,1144.00,31,38,69.00
04/06/2004,10:28,1144.00,1144.25,1144.00,1144.25,43,99,142.00
04/06/2004,10:29,1144.25,1144.25,1144.00,1144.25,15,30,45.00
04/06/2004,10:30,1144.00,1144.25,1143.75,1143.75,46,555,601.00
04/06/2004,10:31,1143.75,1143.75,1143.50,1143.75,104,479,583.00
04/06/2004,10:32,1143.50,1144.00,1143.50,1144.00,442,74,516.00
04/06/2004,10:33,1144.00,1144.00,1143.75,1143.75,30,153,183.00
04/06/2004,10:34,1144.00,1144.00,1143.75,1143.75,14,46,60.00
04/06/2004,10:35,1143.75,1144.00,1143.75,1144.00,72,47,119.00
04/06/2004,10:36,1144.00,1144.25,1143.75,1144.25,607,170,777.00
04/06/2004,10:37,1144.25,1144.25,1143.75,1143.75,53,989,1042.00
04/06/2004,10:38,1143.75,1144.00,1143.50,1143.75,212,279,491.00
04/06/2004,10:39,1143.75,1144.00,1143.50,1143.50,83,402,485.00
04/06/2004,10:40,1143.50,1143.75,1143.25,1143.25,51,462,513.00
04/06/2004,10:41,1143.25,1143.75,1143.25,1143.25,299,274,573.00
04/06/2004,10:42,1143.50,1143.50,1142.75,1143.00,445,1853,2298.00
04/06/2004,10:43,1143.00,1143.25,1142.25,1142.25,952,2801,3753.00
04/06/2004,10:44,1142.25,1143.00,1142.25,1143.00,1515,568,2083.00
04/06/2004,10:45,1143.00,1143.00,1142.25,1142.75,850,1491,2341.00
04/06/2004,10:46,1142.50,1142.75,1142.00,1142.50,706,1519,2225.00
04/06/2004,10:47,1142.50,1142.75,1142.25,1142.75,749,139,888.00
04/06/2004,10:48,1142.75,1142.75,1142.25,1142.50,454,544,998.00
04/06/2004,10:49,1142.50,1142.75,1142.25,1142.75,640,15,655.00
04/06/2004,10:50,1142.75,1142.75,1142.50,1142.50,103,521,624.00
04/06/2004,10:51,1142.50,1142.75,1142.25,1142.75,860,207,1067.00
04/06/2004,10:52,1142.75,1142.75,1142.50,1142.75,233,19,252.00
04/06/2004,10:53,1142.75,1143.00,1142.50,1143.00,200,135,335.00
04/06/2004,10:54,1143.00,1143.00,1142.75,1142.75,81,229,310.00
04/06/2004,10:55,1143.00,1143.00,1142.75,1142.75,23,445,468.00
04/06/2004,10:56,1142.75,1143.25,1142.75,1143.00,774,105,879.00
04/06/2004,10:57,1143.25,1143.50,1143.00,1143.50,870,58,928.00
04/06/2004,10:58,1143.50,1143.75,1143.25,1143.25,606,272,878.00
04/06/2004,10:59,1143.50,1143.50,1143.00,1143.00,26,303,329.00
04/06/2004,11:00,1143.25,1143.25,1143.00,1143.25,26,85,111.00
04/06/2004,11:01,1143.00,1143.50,1143.00,1143.25,291,26,317.00
04/06/2004,11:02,1143.25,1143.50,1143.25,1143.25,1,195,196.00
04/06/2004,11:03,1143.25,1143.50,1143.25,1143.25,8,41,49.00
04/06/2004,11:04,1143.25,1143.50,1143.25,1143.25,62,28,90.00
04/06/2004,11:05,1143.50,1143.75,1143.50,1143.75,431,33,464.00
04/06/2004,11:06,1143.50,1143.75,1143.25,1143.50,109,278,387.00
04/06/2004,11:07,1143.50,1143.50,1143.25,1143.25,49,161,210.00
04/06/2004,11:08,1143.50,1143.50,1143.25,1143.50,26,46,72.00
04/06/2004,11:09,1143.25,1143.75,1143.25,1143.25,165,294,459.00
04/06/2004,11:10,1143.25,1143.50,1143.00,1143.25,105,243,348.00
04/06/2004,11:11,1143.25,1143.25,1143.00,1143.25,148,15,163.00
04/06/2004,11:12,1143.25,1143.25,1142.25,1142.25,685,2835,3520.00
04/06/2004,11:13,1142.50,1142.50,1142.00,1142.25,580,1025,1605.00
04/06/2004,11:14,1142.50,1142.50,1142.25,1142.50,133,507,640.00
04/06/2004,11:15,1142.50,1142.75,1142.25,1142.50,378,238,616.00
04/06/2004,11:16,1142.75,1142.75,1142.50,1142.75,117,48,165.00
04/06/2004,11:17,1142.75,1142.75,1142.50,1142.50,42,16,58.00
04/06/2004,11:18,1142.50,1142.75,1142.50,1142.50,35,434,469.00
04/06/2004,11:19,1142.50,1142.75,1142.25,1142.50,101,116,217.00
04/06/2004,11:20,1142.50,1142.75,1142.25,1142.50,628,382,1010.00
04/06/2004,11:21,1142.25,1143.25,1142.25,1143.00,1024,155,1179.00
04/06/2004,11:22,1143.00,1143.25,1143.00,1143.00,50,322,372.00
04/06/2004,11:23,1143.25,1143.25,1143.00,1143.00,680,103,783.00
04/06/2004,11:24,1143.25,1143.50,1143.25,1143.25,138,4,142.00
04/06/2004,11:25,1143.25,1143.50,1143.25,1143.25,115,92,207.00
04/06/2004,11:26,1143.50,1143.50,1143.25,1143.25,61,19,80.00
04/06/2004,11:27,1143.25,1143.50,1143.25,1143.25,254,62,316.00
04/06/2004,11:28,1143.50,1143.50,1143.00,1143.25,19,398,417.00
04/06/2004,11:29,1143.25,1143.50,1143.25,1143.50,193,93,286.00
04/06/2004,11:30,1143.50,1143.50,1143.25,1143.50,680,9,689.00
04/06/2004,11:31,1143.25,1143.50,1143.25,1143.25,32,16,48.00
04/06/2004,11:32,1143.25,1143.50,1143.25,1143.25,331,247,578.00
04/06/2004,11:33,1143.25,1143.50,1143.25,1143.25,437,53,490.00
04/06/2004,11:34,1143.25,1143.50,1143.25,1143.25,7,24,31.00
04/06/2004,11:35,1143.25,1143.50,1143.00,1143.00,148,566,714.00
04/06/2004,11:36,1143.00,1143.25,1143.00,1143.00,81,119,200.00
04/06/2004,11:37,1143.00,1143.25,1143.00,1143.00,97,50,147.00
04/06/2004,11:38,1143.00,1143.25,1143.00,1143.25,24,18,42.00
04/06/2004,11:39,1143.25,1143.50,1143.00,1143.25,677,32,709.00
04/06/2004,11:40,1143.25,1143.50,1143.25,1143.25,19,64,83.00
04/06/2004,11:41,1143.50,1143.50,1143.25,1143.50,67,5,72.00
04/06/2004,11:42,1143.50,1143.50,1143.25,1143.25,159,14,173.00
04/06/2004,11:43,1143.25,1143.50,1143.25,1143.50,80,63,143.00
04/06/2004,11:44,1143.25,1143.50,1143.25,1143.50,631,16,647.00
04/06/2004,11:45,1143.50,1143.50,1143.25,1143.50,69,53,122.00
04/06/2004,11:46,1143.25,1143.50,1143.25,1143.50,35,13,48.00
04/06/2004,11:47,1143.25,1143.25,1143.00,1143.25,200,474,674.00
04/06/2004,11:48,1143.25,1143.50,1143.25,1143.25,25,236,261.00
04/06/2004,11:49,1143.25,1143.50,1143.25,1143.25,1,188,189.00
04/06/2004,11:50,1143.25,1143.50,1143.00,1143.00,1,132,133.00
04/06/2004,11:51,1143.00,1143.50,1143.00,1143.25,429,22,451.00
04/06/2004,11:52,1143.25,1143.25,1143.00,1143.00,33,24,57.00
04/06/2004,11:53,1143.25,1143.25,1143.00,1143.25,27,1,28.00
04/06/2004,11:54,1143.25,1144.00,1143.00,1144.00,2066,60,2126.00
04/06/2004,11:55,1144.00,1144.00,1143.25,1143.75,461,568,1029.00
04/06/2004,11:56,1143.75,1143.75,1143.25,1143.50,137,516,653.00
04/06/2004,11:57,1143.50,1143.75,1143.25,1143.50,287,29,316.00
04/06/2004,11:58,1143.50,1143.75,1143.25,1143.50,5,532,537.00
04/06/2004,11:59,1143.25,1143.50,1142.25,1143.25,1600,2599,4199.00
04/06/2004,12:00,1143.00,1143.00,1142.50,1142.50,193,416,609.00
04/06/2004,12:01,1142.50,1143.00,1142.25,1143.00,476,334,810.00
04/06/2004,12:02,1142.75,1143.00,1142.50,1143.00,122,441,563.00
04/06/2004,12:03,1143.00,1143.00,1142.75,1143.00,518,8,526.00
04/06/2004,12:04,1143.00,1143.25,1143.00,1143.25,105,31,136.00
04/06/2004,12:05,1143.25,1143.50,1143.00,1143.25,258,59,317.00
04/06/2004,12:06,1143.25,1143.50,1143.25,1143.50,223,54,277.00
04/06/2004,12:07,1143.25,1143.50,1143.25,1143.50,114,2,116.00
04/06/2004,12:08,1143.25,1143.50,1143.25,1143.50,94,3,97.00
04/06/2004,12:09,1143.50,1143.50,1143.25,1143.50,139,1,140.00
04/06/2004,12:10,1143.50,1143.75,1143.25,1143.75,160,179,339.00
04/06/2004,12:11,1143.75,1143.75,1143.50,1143.50,147,204,351.00
04/06/2004,12:12,1143.50,1143.50,1143.25,1143.50,97,285,382.00
04/06/2004,12:13,1143.50,1144.25,1143.25,1144.25,1476,216,1692.00
04/06/2004,12:14,1144.25,1144.25,1143.50,1143.50,213,1522,1735.00
04/06/2004,12:15,1143.50,1143.75,1143.25,1143.50,48,82,130.00
04/06/2004,12:16,1143.50,1143.75,1143.50,1143.75,3,35,38.00
04/06/2004,12:17,1143.75,1143.75,1143.50,1143.50,64,5,69.00
04/06/2004,12:18,1143.75,1143.75,1143.50,1143.50,79,6,85.00
04/06/2004,12:19,1143.75,1144.25,1143.75,1144.00,796,153,949.00
04/06/2004,12:20,1144.00,1144.25,1143.75,1143.75,55,166,221.00
04/06/2004,12:21,1144.00,1144.00,1143.75,1143.75,22,16,38.00
04/06/2004,12:22,1144.00,1144.00,1143.75,1144.00,31,68,99.00
04/06/2004,12:23,1144.00,1144.00,1143.75,1144.00,15,1,16.00
04/06/2004,12:24,1144.00,1144.25,1143.75,1144.00,223,207,430.00
04/06/2004,12:25,1144.00,1144.00,1143.75,1144.00,24,35,59.00
04/06/2004,12:26,1143.75,1144.00,1143.75,1143.75,17,337,354.00
04/06/2004,12:27,1144.00,1144.00,1143.75,1143.75,23,24,47.00
04/06/2004,12:28,1144.00,1144.00,1143.75,1143.75,31,18,49.00
04/06/2004,12:29,1143.75,1144.00,1143.75,1143.75,178,32,210.00
04/06/2004,12:30,1143.75,1144.00,1143.75,1143.75,121,3,124.00
04/06/2004,12:31,1143.75,1144.00,1143.75,1143.75,19,243,262.00
04/06/2004,12:32,1143.75,1144.25,1143.75,1144.00,180,28,208.00
04/06/2004,12:33,1144.00,1144.25,1144.00,1144.00,38,37,75.00
04/06/2004,12:34,1144.25,1145.00,1144.00,1144.75,2403,394,2797.00
04/06/2004,12:35,1144.75,1145.00,1144.50,1144.75,501,399,900.00
04/06/2004,12:36,1144.50,1145.00,1144.50,1145.00,1207,155,1362.00
04/06/2004,12:37,1145.25,1145.50,1145.00,1145.25,1048,496,1544.00
04/06/2004,12:38,1145.25,1145.75,1145.25,1145.50,1117,638,1755.00
04/06/2004,12:39,1145.50,1145.75,1145.00,1145.25,258,889,1147.00
04/06/2004,12:40,1145.00,1145.25,1145.00,1145.00,284,145,429.00
04/06/2004,12:41,1145.25,1145.50,1145.00,1145.50,118,148,266.00
04/06/2004,12:42,1145.50,1145.50,1145.00,1145.00,12,221,233.00
04/06/2004,12:43,1145.25,1145.25,1145.00,1145.00,21,589,610.00
04/06/2004,12:44,1145.00,1145.00,1144.75,1144.75,87,212,299.00
04/06/2004,12:45,1145.00,1145.00,1144.75,1144.75,347,19,366.00
04/06/2004,12:46,1144.75,1145.25,1144.75,1145.00,426,40,466.00
04/06/2004,12:47,1145.00,1145.25,1145.00,1145.00,5,414,419.00
04/06/2004,12:48,1145.00,1145.00,1144.75,1144.75,4,15,19.00
04/06/2004,12:49,1144.75,1145.00,1144.75,1144.75,10,35,45.00
04/06/2004,12:50,1144.75,1145.00,1144.75,1144.75,246,9,255.00
04/06/2004,12:51,1145.00,1145.25,1144.75,1145.25,120,141,261.00
04/06/2004,12:52,1145.25,1145.25,1145.00,1145.25,84,14,98.00
04/06/2004,12:53,1145.25,1145.25,1145.00,1145.00,4,294,298.00
04/06/2004,12:54,1145.00,1145.25,1145.00,1145.00,6,14,20.00
04/06/2004,12:55,1145.25,1145.25,1145.00,1145.00,26,207,233.00
04/06/2004,12:56,1144.75,1145.00,1144.75,1144.75,25,231,256.00
04/06/2004,12:57,1144.75,1144.75,1144.00,1144.25,99,1708,1807.00
04/06/2004,12:58,1144.00,1144.25,1143.75,1144.25,197,855,1052.00
04/06/2004,12:59,1144.00,1144.25,1143.75,1144.00,230,188,418.00
04/06/2004,13:00,1144.25,1144.50,1144.00,1144.00,295,127,422.00
04/06/2004,13:01,1144.25,1144.25,1143.75,1144.00,113,292,405.00
04/06/2004,13:02,1143.75,1144.25,1143.75,1144.00,433,103,536.00
04/06/2004,13:03,1144.00,1144.50,1144.00,1144.25,182,34,216.00
04/06/2004,13:04,1144.50,1144.50,1144.25,1144.50,47,312,359.00
04/06/2004,13:05,1144.50,1144.50,1144.25,1144.25,94,61,155.00
04/06/2004,13:06,1144.25,1144.50,1144.00,1144.25,85,284,369.00
04/06/2004,13:07,1144.25,1144.50,1144.25,1144.50,127,16,143.00
04/06/2004,13:08,1144.50,1144.75,1144.25,1144.25,246,236,482.00
04/06/2004,13:09,1144.50,1144.50,1144.25,1144.25,78,8,86.00
04/06/2004,13:10,1144.50,1144.75,1144.50,1144.50,196,21,217.00
04/06/2004,13:11,1144.75,1145.25,1144.50,1145.00,891,82,973.00
04/06/2004,13:12,1145.25,1145.75,1145.00,1145.75,2195,366,2561.00
04/06/2004,13:13,1145.75,1146.00,1145.50,1145.50,812,513,1325.00
04/06/2004,13:14,1145.75,1145.75,1145.50,1145.75,130,91,221.00
04/06/2004,13:15,1145.50,1145.75,1145.50,1145.75,62,35,97.00
04/06/2004,13:16,1145.75,1145.75,1145.50,1145.75,168,111,279.00
04/06/2004,13:17,1145.75,1145.75,1145.50,1145.50,337,24,361.00
04/06/2004,13:18,1145.50,1145.75,1145.25,1145.50,49,331,380.00
04/06/2004,13:19,1145.25,1145.50,1145.25,1145.25,44,393,437.00
04/06/2004,13:20,1145.25,1145.50,1145.25,1145.25,535,359,894.00
04/06/2004,13:21,1145.50,1145.75,1145.25,1145.50,741,69,810.00
04/06/2004,13:22,1145.50,1145.75,1145.50,1145.50,208,353,561.00
04/06/2004,13:23,1145.75,1145.75,1145.50,1145.50,17,11,28.00
04/06/2004,13:24,1145.75,1145.75,1145.50,1145.50,3,25,28.00
04/06/2004,13:25,1145.50,1145.75,1145.25,1145.25,14,727,741.00
04/06/2004,13:26,1145.00,1145.25,1144.75,1145.00,394,525,919.00
04/06/2004,13:27,1145.00,1145.25,1144.75,1145.25,267,287,554.00
04/06/2004,13:28,1145.00,1145.50,1145.00,1145.25,102,61,163.00
04/06/2004,13:29,1145.25,1145.25,1145.00,1145.00,0,82,82.00
04/06/2004,13:30,1145.00,1145.25,1145.00,1145.25,40,8,48.00
04/06/2004,13:31,1145.25,1145.75,1145.00,1145.75,458,11,469.00
04/06/2004,13:32,1145.50,1146.25,1145.50,1146.25,1532,389,1921.00
04/06/2004,13:33,1146.00,1147.00,1146.00,1146.75,5015,966,5981.00
04/06/2004,13:34,1146.75,1147.25,1146.75,1147.00,684,1513,2197.00
04/06/2004,13:35,1146.75,1147.00,1146.75,1146.75,147,176,323.00
04/06/2004,13:36,1146.75,1147.00,1146.50,1146.75,790,797,1587.00
04/06/2004,13:37,1146.75,1147.00,1146.50,1146.75,100,322,422.00
04/06/2004,13:38,1146.50,1146.75,1146.25,1146.50,59,752,811.00
04/06/2004,13:39,1146.25,1146.75,1146.25,1146.75,1058,260,1318.00
04/06/2004,13:40,1146.75,1146.75,1146.25,1146.50,452,225,677.00
04/06/2004,13:41,1146.75,1146.75,1146.50,1146.50,7,73,80.00
04/06/2004,13:42,1146.50,1146.75,1146.50,1146.50,26,361,387.00
04/06/2004,13:43,1146.50,1146.50,1146.25,1146.50,273,739,1012.00
04/06/2004,13:44,1146.50,1147.25,1146.50,1147.25,1321,62,1383.00
04/06/2004,13:45,1147.25,1147.25,1146.50,1146.75,600,661,1261.00
04/06/2004,13:46,1146.50,1146.75,1146.50,1146.75,420,290,710.00
04/06/2004,13:47,1146.50,1147.00,1146.50,1146.75,126,566,692.00
04/06/2004,13:48,1146.50,1146.75,1146.25,1146.50,102,349,451.00
04/06/2004,13:49,1146.25,1146.50,1146.25,1146.25,38,104,142.00
04/06/2004,13:50,1146.25,1146.75,1146.25,1146.75,740,21,761.00
04/06/2004,13:51,1146.75,1147.25,1146.75,1147.00,587,134,721.00
04/06/2004,13:52,1147.00,1147.00,1146.75,1147.00,208,16,224.00
04/06/2004,13:53,1146.75,1147.00,1146.50,1146.75,178,326,504.00
04/06/2004,13:54,1146.75,1147.50,1146.75,1147.00,1284,364,1648.00
04/06/2004,13:55,1147.00,1147.25,1146.75,1147.00,52,380,432.00
04/06/2004,13:56,1147.00,1147.25,1146.75,1146.75,637,404,1041.00
04/06/2004,13:57,1147.00,1147.00,1146.50,1146.50,28,830,858.00
04/06/2004,13:58,1146.50,1146.75,1145.75,1146.25,1281,2443,3724.00
04/06/2004,13:59,1146.25,1146.50,1145.75,1145.75,310,1128,1438.00
04/06/2004,14:00,1145.75,1146.00,1145.75,1145.75,14,777,791.00
04/06/2004,14:01,1146.00,1146.00,1145.50,1145.75,1104,408,1512.00
04/06/2004,14:02,1145.75,1146.00,1145.75,1146.00,42,291,333.00
04/06/2004,14:03,1145.75,1146.00,1145.50,1146.00,1168,285,1453.00
04/06/2004,14:04,1146.00,1146.25,1145.50,1145.50,185,658,843.00
04/06/2004,14:05,1145.75,1145.75,1145.50,1145.75,65,51,116.00
04/06/2004,14:06,1145.75,1145.75,1144.75,1145.00,501,3212,3713.00
04/06/2004,14:07,1145.00,1145.50,1145.00,1145.25,444,423,867.00
04/06/2004,14:08,1145.50,1145.50,1145.25,1145.50,30,17,47.00
04/06/2004,14:09,1145.25,1145.75,1145.25,1145.50,565,44,609.00
04/06/2004,14:10,1145.50,1145.75,1145.50,1145.75,49,40,89.00
04/06/2004,14:11,1145.75,1145.75,1145.25,1145.50,99,773,872.00
04/06/2004,14:12,1145.50,1145.50,1145.25,1145.50,52,30,82.00
04/06/2004,14:13,1145.50,1146.00,1145.25,1145.50,564,256,820.00
04/06/2004,14:14,1145.75,1146.25,1145.50,1145.75,1000,319,1319.00
04/06/2004,14:15,1146.00,1146.25,1146.00,1146.00,447,59,506.00
04/06/2004,14:16,1146.00,1146.25,1145.75,1145.75,595,555,1150.00
04/06/2004,14:17,1146.00,1146.00,1145.75,1146.00,1032,19,1051.00
04/06/2004,14:18,1146.00,1146.50,1146.00,1146.50,1194,97,1291.00
04/06/2004,14:19,1146.50,1146.75,1146.25,1146.25,847,612,1459.00
04/06/2004,14:20,1146.25,1146.75,1146.25,1146.75,554,56,610.00
04/06/2004,14:21,1146.50,1146.75,1146.00,1146.50,320,479,799.00
04/06/2004,14:22,1146.25,1146.75,1145.75,1145.75,287,1904,2191.00
04/06/2004,14:23,1145.75,1146.25,1145.75,1145.75,677,530,1207.00
04/06/2004,14:24,1146.00,1146.00,1145.25,1145.25,139,1123,1262.00
04/06/2004,14:25,1145.25,1145.50,1145.25,1145.50,688,1229,1917.00
04/06/2004,14:26,1145.25,1145.50,1144.75,1144.75,475,1295,1770.00
04/06/2004,14:27,1144.75,1145.00,1144.25,1144.50,593,1976,2569.00
04/06/2004,14:28,1144.50,1145.25,1144.50,1144.75,1518,1030,2548.00
04/06/2004,14:29,1144.75,1145.00,1144.50,1145.00,766,48,814.00
04/06/2004,14:30,1145.00,1145.00,1144.50,1144.75,627,747,1374.00
04/06/2004,14:31,1144.50,1145.00,1144.50,1144.75,269,306,575.00
04/06/2004,14:32,1144.50,1144.75,1144.25,1144.50,312,1706,2018.00
04/06/2004,14:33,1144.50,1145.00,1144.50,1144.50,630,69,699.00
04/06/2004,14:34,1144.75,1145.00,1144.50,1145.00,462,15,477.00
04/06/2004,14:35,1145.00,1145.75,1145.00,1145.50,1268,362,1630.00
04/06/2004,14:36,1145.50,1145.50,1145.00,1145.25,237,655,892.00
04/06/2004,14:37,1145.25,1145.50,1145.25,1145.25,314,273,587.00
04/06/2004,14:38,1145.50,1145.50,1145.25,1145.25,46,120,166.00
04/06/2004,14:39,1145.25,1145.50,1145.25,1145.25,65,12,77.00
04/06/2004,14:40,1145.25,1145.50,1145.25,1145.50,62,9,71.00
04/06/2004,14:41,1145.25,1146.25,1145.25,1146.25,2901,125,3026.00
04/06/2004,14:42,1146.00,1146.50,1145.75,1145.75,951,2203,3154.00
04/06/2004,14:43,1146.00,1146.00,1145.75,1145.75,253,506,759.00
04/06/2004,14:44,1145.75,1146.00,1145.75,1146.00,537,190,727.00
04/06/2004,14:45,1146.00,1146.00,1145.75,1146.00,100,22,122.00
04/06/2004,14:46,1145.75,1146.50,1145.75,1146.50,1538,216,1754.00
04/06/2004,14:47,1146.50,1146.75,1146.25,1146.50,1707,845,2552.00
04/06/2004,14:48,1146.50,1146.75,1146.25,1146.50,884,178,1062.00
04/06/2004,14:49,1146.75,1147.25,1146.75,1147.00,2322,948,3270.00
04/06/2004,14:50,1147.00,1147.00,1146.50,1146.50,605,864,1469.00
04/06/2004,14:51,1146.50,1146.75,1146.00,1146.00,86,3245,3331.00
04/06/2004,14:52,1146.00,1146.50,1145.75,1146.00,620,1544,2164.00
04/06/2004,14:53,1146.00,1146.25,1145.75,1146.25,916,64,980.00
04/06/2004,14:54,1146.25,1146.50,1146.00,1146.00,714,407,1121.00
04/06/2004,14:55,1146.25,1146.25,1146.00,1146.25,609,47,656.00
04/06/2004,14:56,1146.50,1146.75,1146.25,1146.75,1538,798,2336.00
04/06/2004,14:57,1146.50,1147.00,1146.50,1146.75,846,627,1473.00
04/06/2004,14:58,1146.75,1147.25,1146.50,1147.00,3889,275,4164.00
04/06/2004,14:59,1147.00,1147.00,1146.50,1147.00,645,1084,1729.00
04/06/2004,15:00,1146.75,1147.00,1146.25,1146.50,714,2248,2962.00
04/06/2004,15:01,1146.50,1146.75,1145.75,1146.75,2518,2495,5013.00
04/06/2004,15:02,1146.75,1147.00,1146.25,1146.50,680,736,1416.00
04/06/2004,15:03,1146.50,1146.50,1146.00,1146.25,403,992,1395.00
04/06/2004,15:04,1146.25,1146.50,1146.00,1146.25,699,697,1396.00
04/06/2004,15:05,1146.25,1146.25,1145.75,1146.25,707,1186,1893.00
04/06/2004,15:06,1146.25,1146.50,1146.00,1146.00,437,718,1155.00
04/06/2004,15:07,1146.00,1146.25,1146.00,1146.25,421,74,495.00
04/06/2004,15:08,1146.25,1146.50,1146.00,1146.00,786,1945,2731.00
04/06/2004,15:09,1146.00,1146.25,1146.00,1146.00,177,283,460.00
04/06/2004,15:10,1146.00,1146.00,1145.75,1145.75,187,1935,2122.00
04/06/2004,15:11,1145.75,1145.75,1145.25,1145.50,642,1348,1990.00
04/06/2004,15:12,1145.50,1145.75,1145.25,1145.25,342,685,1027.00
04/06/2004,15:13,1145.50,1145.50,1144.75,1145.00,620,3253,3873.00
04/06/2004,15:14,1145.25,1145.25,1144.75,1144.75,1583,594,2177.00
04/06/2004,15:15,1144.75,1145.00,1144.25,1144.50,1074,3688,4762.00
04/06/2004,15:16,1144.75,1144.75,1144.50,1144.50,117,3,120.00
04/06/2004,15:31,1144.50,1144.75,1144.50,1144.50,150,51,201.00
04/06/2004,15:32,1144.75,1144.75,1144.25,1144.25,11,235,246.00
04/06/2004,15:33,1144.25,1144.50,1144.25,1144.50,11,25,36.00
04/06/2004,15:34,1144.50,1144.50,1144.25,1144.25,5,7,12.00
04/06/2004,15:35,1144.25,1144.50,1144.25,1144.50,6,1,7.00
04/06/2004,15:36,1144.25,1144.25,1144.00,1144.25,72,202,274.00
04/06/2004,15:37,1144.00,1144.25,1144.00,1144.25,191,26,217.00
04/06/2004,15:38,1144.25,1144.50,1144.00,1144.25,113,68,181.00
04/06/2004,15:39,1144.25,1144.25,1144.25,1144.25,0,197,197.00
04/06/2004,15:40,1144.25,1144.25,1144.00,1144.00,2,153,155.00
04/06/2004,15:41,1144.00,1144.25,1144.00,1144.00,10,194,204.00
04/06/2004,15:42,1144.00,1144.25,1143.75,1143.75,9,191,200.00
04/06/2004,15:43,1143.75,1143.75,1143.75,1143.75,0,3,3.00
04/06/2004,15:44,1144.00,1144.00,1144.00,1144.00,19,0,19.00
04/06/2004,15:46,1143.75,1143.75,1143.25,1143.25,75,345,420.00
04/06/2004,15:47,1143.25,1143.25,1143.00,1143.25,132,135,267.00
04/06/2004,15:48,1143.50,1143.50,1143.25,1143.25,16,3,19.00
04/06/2004,15:49,1143.25,1143.25,1143.00,1143.00,16,198,214.00
04/06/2004,15:50,1143.00,1143.25,1143.00,1143.25,13,262,275.00
04/06/2004,15:51,1143.25,1143.25,1143.25,1143.25,5,0,5.00
04/06/2004,15:52,1143.00,1143.25,1142.75,1143.00,25,247,272.00
04/06/2004,15:53,1143.00,1143.00,1143.00,1143.00,121,0,121.00
04/06/2004,15:54,1142.75,1143.00,1142.75,1143.00,18,10,28.00
04/06/2004,15:55,1142.75,1142.75,1142.25,1142.50,153,292,445.00
04/06/2004,15:56,1142.50,1142.50,1142.25,1142.50,144,1,145.00
04/06/2004,15:57,1142.50,1142.75,1142.25,1142.75,17,32,49.00
04/06/2004,15:58,1142.50,1142.75,1142.50,1142.50,1,9,10.00
04/06/2004,15:59,1142.50,1142.75,1142.50,1142.50,1,57,58.00
04/06/2004,16:00,1142.50,1142.75,1142.25,1142.50,16,82,98.00
04/06/2004,17:01,1142.50,1142.50,1142.00,1142.00,0,293,293.00
04/06/2004,17:02,1142.00,1142.00,1141.75,1142.00,4,111,115.00
04/06/2004,17:03,1142.00,1142.00,1142.00,1142.00,80,0,80.00
04/06/2004,17:05,1142.00,1142.25,1142.00,1142.25,4,0,4.00
04/06/2004,17:06,1142.25,1142.25,1142.00,1142.00,20,15,35.00
04/06/2004,17:07,1142.00,1142.25,1141.75,1142.25,41,8,49.00
04/06/2004,17:08,1142.00,1142.00,1142.00,1142.00,0,6,6.00
04/06/2004,17:09,1142.00,1142.00,1142.00,1142.00,0,14,14.00
04/06/2004,17:10,1142.00,1142.00,1142.00,1142.00,0,6,6.00
04/06/2004,17:11,1142.25,1142.25,1141.75,1142.00,4,4,8.00
04/06/2004,17:12,1142.00,1142.00,1142.00,1142.00,5,0,5.00
04/06/2004,17:14,1142.00,1142.00,1142.00,1142.00,6,0,6.00
04/06/2004,17:15,1142.00,1142.00,1142.00,1142.00,6,0,6.00
04/06/2004,17:16,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,17:17,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,17:18,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,17:19,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/06/2004,17:20,1142.00,1142.00,1142.00,1142.00,9,0,9.00
04/06/2004,17:21,1142.00,1142.00,1142.00,1142.00,5,0,5.00
04/06/2004,17:23,1142.00,1142.00,1142.00,1142.00,20,0,20.00
04/06/2004,17:24,1142.00,1142.00,1142.00,1142.00,14,0,14.00
04/06/2004,17:25,1142.00,1142.00,1142.00,1142.00,15,0,15.00
04/06/2004,17:26,1142.00,1142.00,1141.75,1141.75,19,31,50.00
04/06/2004,17:27,1142.00,1142.00,1142.00,1142.00,15,0,15.00
04/06/2004,17:31,1142.25,1142.25,1142.25,1142.25,4,0,4.00
04/06/2004,17:33,1142.25,1142.25,1142.00,1142.00,10,5,15.00
04/06/2004,17:34,1142.00,1142.00,1142.00,1142.00,0,32,32.00
04/06/2004,17:35,1141.75,1141.75,1141.75,1141.75,0,1,1.00
04/06/2004,17:36,1142.00,1142.00,1141.75,1141.75,3,115,118.00
04/06/2004,17:37,1141.50,1141.75,1141.50,1141.75,103,1,104.00
04/06/2004,17:38,1142.00,1142.00,1141.75,1141.75,1,6,7.00
04/06/2004,17:39,1141.75,1141.75,1141.75,1141.75,0,9,9.00
04/06/2004,17:40,1142.00,1142.00,1141.75,1141.75,10,1,11.00
04/06/2004,17:41,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,17:43,1142.00,1142.00,1142.00,1142.00,5,0,5.00
04/06/2004,17:44,1141.75,1142.00,1141.75,1142.00,6,1,7.00
04/06/2004,17:47,1142.00,1142.00,1142.00,1142.00,3,0,3.00
04/06/2004,17:48,1142.00,1142.00,1142.00,1142.00,5,0,5.00
04/06/2004,17:49,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,17:50,1141.75,1142.00,1141.75,1142.00,17,10,27.00
04/06/2004,17:51,1142.00,1142.00,1142.00,1142.00,78,0,78.00
04/06/2004,17:52,1142.00,1142.00,1142.00,1142.00,20,0,20.00
04/06/2004,17:53,1142.25,1142.25,1142.25,1142.25,83,0,83.00
04/06/2004,17:54,1142.25,1142.25,1142.00,1142.00,10,40,50.00
04/06/2004,17:55,1142.00,1142.25,1142.00,1142.25,1,2,3.00
04/06/2004,17:56,1142.25,1142.25,1142.25,1142.25,4,0,4.00
04/06/2004,17:57,1142.25,1142.25,1142.25,1142.25,4,0,4.00
04/06/2004,17:58,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,17:59,1142.25,1142.25,1142.25,1142.25,25,0,25.00
04/06/2004,18:00,1142.50,1142.50,1142.25,1142.25,2,25,27.00
04/06/2004,18:01,1142.25,1142.25,1142.00,1142.25,1,2,3.00
04/06/2004,18:02,1142.25,1142.25,1142.25,1142.25,23,0,23.00
04/06/2004,18:03,1142.25,1142.50,1142.25,1142.50,30,0,30.00
04/06/2004,18:04,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/06/2004,18:09,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/06/2004,18:11,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,18:21,1142.25,1142.25,1142.00,1142.25,8,13,21.00
04/06/2004,18:22,1142.25,1142.25,1142.25,1142.25,3,0,3.00
04/06/2004,18:23,1142.25,1142.25,1142.25,1142.25,10,0,10.00
04/06/2004,18:25,1142.25,1142.50,1142.25,1142.50,2,0,2.00
04/06/2004,18:28,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/06/2004,18:33,1142.50,1142.50,1142.25,1142.25,1,1,2.00
04/06/2004,18:37,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,18:38,1142.25,1142.25,1142.25,1142.25,0,22,22.00
04/06/2004,18:39,1142.25,1142.25,1142.25,1142.25,0,4,4.00
04/06/2004,18:41,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,18:42,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,18:43,1142.25,1142.50,1142.25,1142.50,1,5,6.00
04/06/2004,18:46,1142.25,1142.25,1142.25,1142.25,0,30,30.00
04/06/2004,18:48,1142.25,1142.25,1142.25,1142.25,0,4,4.00
04/06/2004,18:51,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/06/2004,18:53,1142.25,1142.25,1142.25,1142.25,41,0,41.00
04/06/2004,18:54,1142.25,1142.25,1142.25,1142.25,41,0,41.00
04/06/2004,18:57,1142.25,1142.25,1142.25,1142.25,8,0,8.00
04/06/2004,18:58,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,19:01,1142.25,1142.25,1142.25,1142.25,6,0,6.00
04/06/2004,19:02,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,19:03,1142.25,1142.25,1142.25,1142.25,6,0,6.00
04/06/2004,19:04,1142.25,1142.50,1142.25,1142.25,5,2,7.00
04/06/2004,19:05,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/06/2004,19:06,1142.00,1142.00,1142.00,1142.00,0,4,4.00
04/06/2004,19:07,1142.25,1142.25,1142.25,1142.25,8,0,8.00
04/06/2004,19:10,1142.25,1142.25,1142.25,1142.25,5,0,5.00
04/06/2004,19:11,1142.25,1142.25,1142.00,1142.00,10,10,20.00
04/06/2004,19:13,1142.00,1142.00,1142.00,1142.00,0,42,42.00
04/06/2004,19:14,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/06/2004,19:15,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,19:16,1142.00,1142.00,1142.00,1142.00,4,0,4.00
04/06/2004,19:17,1142.25,1142.25,1142.00,1142.00,1,2,3.00
04/06/2004,19:18,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/06/2004,19:19,1142.00,1142.00,1142.00,1142.00,0,4,4.00
04/06/2004,19:20,1141.75,1141.75,1141.75,1141.75,0,1,1.00
04/06/2004,19:21,1142.25,1142.25,1142.00,1142.00,1,12,13.00
04/06/2004,19:22,1142.00,1142.00,1142.00,1142.00,0,3,3.00
04/06/2004,19:23,1142.00,1142.00,1142.00,1142.00,0,4,4.00
04/06/2004,19:24,1141.75,1141.75,1141.75,1141.75,0,1,1.00
04/06/2004,19:26,1142.00,1142.00,1141.75,1141.75,1,3,4.00
04/06/2004,19:27,1142.00,1142.00,1142.00,1142.00,4,0,4.00
04/06/2004,19:28,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/06/2004,19:29,1142.25,1142.25,1142.00,1142.00,1,1,2.00
04/06/2004,19:30,1142.00,1142.00,1142.00,1142.00,0,11,11.00
04/06/2004,19:32,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/06/2004,19:34,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/06/2004,19:35,1142.00,1142.00,1141.75,1141.75,0,4,4.00
04/06/2004,19:37,1141.75,1141.75,1141.75,1141.75,0,45,45.00
04/06/2004,19:39,1141.75,1141.75,1141.75,1141.75,0,10,10.00
04/06/2004,19:42,1141.75,1141.75,1141.75,1141.75,0,4,4.00
04/06/2004,19:43,1142.00,1142.00,1142.00,1142.00,3,0,3.00
04/06/2004,19:45,1142.00,1142.00,1142.00,1142.00,3,0,3.00
04/06/2004,19:50,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/06/2004,19:51,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/06/2004,19:52,1141.75,1141.75,1141.75,1141.75,0,15,15.00
04/06/2004,19:53,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/06/2004,19:56,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,19:57,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/06/2004,19:58,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/06/2004,19:59,1141.75,1141.75,1141.50,1141.50,0,6,6.00
04/06/2004,20:01,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/06/2004,20:03,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/06/2004,20:04,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/06/2004,20:05,1141.75,1141.75,1141.75,1141.75,0,2,2.00
04/06/2004,20:07,1142.00,1142.00,1142.00,1142.00,31,0,31.00
04/06/2004,20:08,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/06/2004,20:09,1142.00,1142.00,1142.00,1142.00,2,0,2.00
04/06/2004,20:10,1142.25,1142.25,1142.25,1142.25,5,0,5.00
04/06/2004,20:11,1142.25,1142.25,1142.25,1142.25,31,0,31.00
04/06/2004,20:12,1142.25,1142.25,1142.25,1142.25,6,0,6.00
04/06/2004,20:14,1142.50,1142.50,1142.25,1142.25,1,3,4.00
04/06/2004,20:15,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/06/2004,20:16,1142.50,1142.50,1142.25,1142.25,1,2,3.00
04/06/2004,20:17,1142.50,1142.50,1142.50,1142.50,61,0,61.00
04/06/2004,20:20,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/06/2004,20:21,1142.25,1142.25,1142.00,1142.25,6,10,16.00
04/06/2004,20:25,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/06/2004,20:31,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/06/2004,20:32,1142.25,1142.25,1142.25,1142.25,0,9,9.00
04/06/2004,20:34,1142.25,1142.50,1142.25,1142.50,6,7,13.00
04/06/2004,20:35,1142.50,1142.50,1142.50,1142.50,18,0,18.00
04/06/2004,20:39,1142.50,1142.50,1142.50,1142.50,7,0,7.00
04/06/2004,20:40,1142.50,1142.50,1142.50,1142.50,9,0,9.00
04/06/2004,20:41,1142.50,1142.50,1142.50,1142.50,10,0,10.00
04/06/2004,20:42,1142.50,1142.50,1142.25,1142.50,6,10,16.00
04/06/2004,20:43,1142.25,1142.25,1142.25,1142.25,0,10,10.00
04/06/2004,20:44,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,20:45,1142.25,1142.25,1142.25,1142.25,0,29,29.00
04/06/2004,20:46,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/06/2004,20:48,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,20:54,1142.25,1142.25,1142.25,1142.25,0,13,13.00
04/06/2004,21:00,1142.25,1142.25,1142.00,1142.00,0,8,8.00
04/06/2004,21:01,1142.50,1142.50,1142.25,1142.25,1,2,3.00
04/06/2004,21:02,1142.25,1142.25,1142.00,1142.00,5,7,12.00
04/06/2004,21:03,1142.25,1142.25,1142.25,1142.25,7,0,7.00
04/06/2004,21:04,1142.25,1142.25,1142.25,1142.25,11,0,11.00
04/06/2004,21:05,1142.25,1142.25,1142.25,1142.25,4,0,4.00
04/06/2004,21:06,1142.25,1142.25,1142.25,1142.25,18,0,18.00
04/06/2004,21:07,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/06/2004,21:09,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/06/2004,21:14,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,21:15,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,21:16,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,21:17,1142.25,1142.25,1142.25,1142.25,0,32,32.00
04/06/2004,21:18,1142.25,1142.25,1142.25,1142.25,0,22,22.00
04/06/2004,21:20,1142.25,1142.25,1142.25,1142.25,0,13,13.00
04/06/2004,21:21,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/06/2004,21:23,1142.50,1142.50,1142.50,1142.50,3,0,3.00
04/06/2004,21:27,1142.50,1142.50,1142.25,1142.25,1,1,2.00
04/06/2004,21:34,1142.25,1142.25,1142.25,1142.25,0,5,5.00
04/06/2004,21:40,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,21:41,1142.25,1142.25,1142.25,1142.25,0,6,6.00
04/06/2004,21:43,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/06/2004,21:45,1142.50,1142.50,1142.50,1142.50,3,0,3.00
04/06/2004,21:46,1142.25,1142.50,1142.25,1142.50,2,8,10.00
04/06/2004,21:49,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/06/2004,21:52,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,21:56,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/06/2004,21:58,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,22:00,1142.25,1142.25,1142.25,1142.25,0,7,7.00
04/06/2004,22:01,1142.25,1142.25,1142.25,1142.25,0,11,11.00
04/06/2004,22:02,1142.25,1142.25,1142.25,1142.25,0,8,8.00
04/06/2004,22:03,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,22:05,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/06/2004,22:06,1142.00,1142.00,1142.00,1142.00,0,2,2.00
04/06/2004,22:09,1142.25,1142.25,1142.25,1142.25,3,0,3.00
04/06/2004,22:13,1142.25,1142.25,1142.25,1142.25,6,0,6.00
04/06/2004,22:15,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,22:16,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,22:19,1142.25,1142.25,1142.25,1142.25,15,0,15.00
04/06/2004,22:21,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,22:23,1142.00,1142.25,1142.00,1142.25,1,3,4.00
04/06/2004,22:24,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,22:25,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/06/2004,22:26,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/06/2004,22:27,1142.00,1142.25,1142.00,1142.25,1,1,2.00
04/06/2004,22:28,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,22:29,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/06/2004,22:31,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/06/2004,22:36,1142.00,1142.00,1142.00,1142.00,0,4,4.00
04/06/2004,22:40,1142.00,1142.00,1142.00,1142.00,0,10,10.00
04/06/2004,22:41,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/06/2004,22:43,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/06/2004,22:49,1142.25,1142.25,1142.25,1142.25,19,0,19.00
04/06/2004,22:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,22:53,1142.50,1142.50,1142.50,1142.50,4,0,4.00
04/06/2004,22:54,1142.25,1142.25,1142.25,1142.25,0,4,4.00
04/06/2004,22:56,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,22:59,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/06/2004,23:01,1142.50,1142.50,1142.50,1142.50,26,0,26.00
04/06/2004,23:02,1142.50,1142.75,1142.50,1142.75,9,0,9.00
04/06/2004,23:05,1142.75,1142.75,1142.75,1142.75,5,0,5.00
04/06/2004,23:10,1142.75,1142.75,1142.75,1142.75,3,0,3.00
04/06/2004,23:11,1142.75,1143.00,1142.75,1143.00,136,0,136.00
04/06/2004,23:12,1143.00,1143.00,1142.75,1143.00,10,1,11.00
04/06/2004,23:17,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/06/2004,23:18,1142.75,1142.75,1142.75,1142.75,0,2,2.00
04/06/2004,23:22,1143.00,1143.00,1143.00,1143.00,20,0,20.00
04/06/2004,23:23,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/06/2004,23:24,1143.00,1143.00,1143.00,1143.00,14,0,14.00
04/06/2004,23:31,1142.75,1142.75,1142.75,1142.75,0,2,2.00
04/06/2004,23:32,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/06/2004,23:33,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/06/2004,23:39,1142.75,1142.75,1142.75,1142.75,0,7,7.00
04/06/2004,23:41,1142.75,1142.75,1142.75,1142.75,0,3,3.00
04/06/2004,23:43,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/06/2004,23:44,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/06/2004,23:47,1142.75,1142.75,1142.50,1142.75,2,35,37.00
04/06/2004,23:54,1142.75,1142.75,1142.75,1142.75,10,0,10.00
04/06/2004,23:57,1142.75,1142.75,1142.75,1142.75,2,0,2.00
04/06/2004,23:58,1142.75,1142.75,1142.75,1142.75,10,0,10.00
04/07/2004,00:01,1142.75,1142.75,1142.75,1142.75,7,0,7.00
04/07/2004,00:02,1142.75,1143.00,1142.75,1143.00,19,0,19.00
04/07/2004,00:03,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/07/2004,00:08,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/07/2004,00:09,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/07/2004,00:13,1143.00,1143.00,1143.00,1143.00,8,0,8.00
04/07/2004,00:16,1142.75,1142.75,1142.75,1142.75,0,7,7.00
04/07/2004,00:18,1142.75,1142.75,1142.75,1142.75,0,3,3.00
04/07/2004,00:20,1143.00,1143.00,1143.00,1143.00,11,0,11.00
04/07/2004,00:25,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,00:26,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,00:28,1143.00,1143.00,1142.75,1142.75,5,10,15.00
04/07/2004,00:30,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/07/2004,00:33,1143.00,1143.00,1143.00,1143.00,25,0,25.00
04/07/2004,00:34,1143.00,1143.00,1143.00,1143.00,27,0,27.00
04/07/2004,00:35,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,00:44,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/07/2004,00:46,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/07/2004,00:47,1143.00,1143.00,1143.00,1143.00,60,0,60.00
04/07/2004,00:50,1143.00,1143.00,1143.00,1143.00,22,0,22.00
04/07/2004,00:51,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,00:52,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/07/2004,00:53,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/07/2004,00:57,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/07/2004,00:58,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,00:59,1143.00,1143.25,1143.00,1143.25,4,0,4.00
04/07/2004,01:00,1143.25,1143.25,1143.25,1143.25,1,0,1.00
04/07/2004,01:01,1143.00,1143.25,1143.00,1143.25,1,1,2.00
04/07/2004,01:02,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:03,1143.00,1143.00,1143.00,1143.00,0,21,21.00
04/07/2004,01:04,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:07,1143.25,1143.25,1143.25,1143.25,6,0,6.00
04/07/2004,01:09,1143.00,1143.00,1143.00,1143.00,0,3,3.00
04/07/2004,01:10,1143.00,1143.00,1143.00,1143.00,0,4,4.00
04/07/2004,01:11,1143.00,1143.00,1143.00,1143.00,0,4,4.00
04/07/2004,01:12,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:13,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:14,1143.00,1143.00,1143.00,1143.00,0,3,3.00
04/07/2004,01:16,1143.00,1143.00,1143.00,1143.00,0,7,7.00
04/07/2004,01:17,1143.00,1143.00,1143.00,1143.00,0,2,2.00
04/07/2004,01:18,1143.00,1143.00,1143.00,1143.00,0,9,9.00
04/07/2004,01:19,1143.25,1143.25,1143.25,1143.25,1,0,1.00
04/07/2004,01:20,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:24,1143.00,1143.00,1143.00,1143.00,0,4,4.00
04/07/2004,01:27,1142.75,1142.75,1142.75,1142.75,0,3,3.00
04/07/2004,01:28,1142.75,1142.75,1142.75,1142.75,0,11,11.00
04/07/2004,01:29,1143.00,1143.00,1143.00,1143.00,25,0,25.00
04/07/2004,01:31,1143.00,1143.00,1143.00,1143.00,10,0,10.00
04/07/2004,01:33,1143.00,1143.25,1143.00,1143.25,42,0,42.00
04/07/2004,01:35,1143.00,1143.00,1143.00,1143.00,0,14,14.00
04/07/2004,01:37,1143.00,1143.00,1143.00,1143.00,0,10,10.00
04/07/2004,01:40,1143.00,1143.00,1143.00,1143.00,0,8,8.00
04/07/2004,01:41,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:42,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:44,1143.00,1143.00,1143.00,1143.00,0,2,2.00
04/07/2004,01:45,1143.00,1143.00,1143.00,1143.00,0,4,4.00
04/07/2004,01:53,1143.00,1143.00,1143.00,1143.00,0,1,1.00
04/07/2004,01:57,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/07/2004,01:58,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,01:59,1142.75,1142.75,1142.75,1142.75,0,60,60.00
04/07/2004,02:01,1143.00,1143.00,1143.00,1143.00,13,0,13.00
04/07/2004,02:02,1143.00,1143.00,1143.00,1143.00,11,0,11.00
04/07/2004,02:03,1142.75,1142.75,1142.75,1142.75,0,5,5.00
04/07/2004,02:05,1143.00,1143.25,1143.00,1143.25,28,0,28.00
04/07/2004,02:06,1143.00,1143.00,1143.00,1143.00,0,49,49.00
04/07/2004,02:07,1143.00,1143.00,1143.00,1143.00,0,13,13.00
04/07/2004,02:08,1142.75,1143.00,1142.75,1143.00,5,1,6.00
04/07/2004,02:10,1142.75,1142.75,1142.75,1142.75,0,99,99.00
04/07/2004,02:11,1143.00,1143.00,1143.00,1143.00,14,0,14.00
04/07/2004,02:12,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,02:13,1143.00,1143.00,1143.00,1143.00,55,0,55.00
04/07/2004,02:14,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/07/2004,02:15,1143.00,1143.00,1143.00,1143.00,56,0,56.00
04/07/2004,02:16,1143.00,1143.00,1143.00,1143.00,15,0,15.00
04/07/2004,02:17,1143.00,1143.00,1143.00,1143.00,13,0,13.00
04/07/2004,02:18,1143.25,1143.25,1143.25,1143.25,10,0,10.00
04/07/2004,02:19,1143.25,1143.25,1143.00,1143.00,89,2,91.00
04/07/2004,02:21,1143.25,1143.25,1143.25,1143.25,14,0,14.00
04/07/2004,02:22,1143.25,1143.50,1143.25,1143.50,24,0,24.00
04/07/2004,02:23,1143.50,1143.50,1143.50,1143.50,111,0,111.00
04/07/2004,02:24,1143.50,1143.75,1143.50,1143.75,52,0,52.00
04/07/2004,02:25,1143.75,1144.00,1143.75,1144.00,159,0,159.00
04/07/2004,02:26,1144.00,1144.25,1143.75,1144.00,11,55,66.00
04/07/2004,02:27,1144.00,1144.25,1144.00,1144.25,100,29,129.00
04/07/2004,02:28,1144.00,1144.25,1144.00,1144.25,62,7,69.00
04/07/2004,02:29,1144.00,1144.50,1144.00,1144.50,43,19,62.00
04/07/2004,02:30,1144.25,1144.50,1144.00,1144.00,47,45,92.00
04/07/2004,02:31,1144.25,1144.25,1144.25,1144.25,29,0,29.00
04/07/2004,02:32,1144.25,1144.25,1144.00,1144.00,40,4,44.00
04/07/2004,02:33,1144.25,1144.50,1144.25,1144.50,59,21,80.00
04/07/2004,02:34,1144.50,1144.50,1144.25,1144.50,68,7,75.00
04/07/2004,02:35,1144.50,1144.50,1144.50,1144.50,86,0,86.00
04/07/2004,02:36,1144.50,1144.50,1144.50,1144.50,16,0,16.00
04/07/2004,02:37,1144.75,1144.75,1144.50,1144.50,2,156,158.00
04/07/2004,02:38,1144.50,1144.50,1144.50,1144.50,0,20,20.00
04/07/2004,02:39,1144.50,1144.50,1144.50,1144.50,0,54,54.00
04/07/2004,02:40,1144.50,1144.75,1144.50,1144.75,136,6,142.00
04/07/2004,02:41,1144.75,1144.75,1144.75,1144.75,33,0,33.00
04/07/2004,02:42,1144.75,1144.75,1144.50,1144.50,23,8,31.00
04/07/2004,02:43,1144.50,1144.75,1144.50,1144.75,25,23,48.00
04/07/2004,02:44,1144.50,1144.75,1144.50,1144.75,19,20,39.00
04/07/2004,02:45,1144.75,1145.00,1144.50,1144.50,160,3,163.00
04/07/2004,02:46,1144.75,1144.75,1144.50,1144.75,40,6,46.00
04/07/2004,02:47,1144.75,1144.75,1144.50,1144.50,48,1,49.00
04/07/2004,02:48,1144.50,1144.50,1144.50,1144.50,0,5,5.00
04/07/2004,02:49,1144.75,1145.00,1144.75,1145.00,91,0,91.00
04/07/2004,02:50,1144.75,1144.75,1144.50,1144.50,3,19,22.00
04/07/2004,02:51,1144.50,1144.50,1144.50,1144.50,0,11,11.00
04/07/2004,02:52,1144.50,1144.50,1144.25,1144.50,18,45,63.00
04/07/2004,02:53,1144.50,1144.50,1144.25,1144.50,46,1,47.00
04/07/2004,02:54,1144.50,1144.50,1144.50,1144.50,14,0,14.00
04/07/2004,02:55,1144.50,1144.75,1144.50,1144.50,22,1,23.00
04/07/2004,02:56,1144.50,1144.50,1144.50,1144.50,0,30,30.00
04/07/2004,02:57,1144.25,1144.50,1144.25,1144.50,1,1,2.00
04/07/2004,02:58,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/07/2004,02:59,1144.50,1144.50,1144.50,1144.50,5,0,5.00
04/07/2004,03:00,1144.50,1144.50,1144.50,1144.50,14,0,14.00
04/07/2004,03:01,1144.50,1144.50,1144.50,1144.50,7,0,7.00
04/07/2004,03:02,1144.75,1144.75,1144.50,1144.50,38,3,41.00
04/07/2004,03:03,1144.75,1144.75,1144.75,1144.75,4,0,4.00
04/07/2004,03:04,1144.75,1144.75,1144.75,1144.75,15,0,15.00
04/07/2004,03:05,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/07/2004,03:06,1144.75,1144.75,1144.75,1144.75,2,0,2.00
04/07/2004,03:07,1144.50,1144.50,1144.25,1144.25,0,37,37.00
04/07/2004,03:08,1144.50,1144.75,1144.25,1144.50,45,17,62.00
04/07/2004,03:09,1144.50,1144.50,1144.50,1144.50,55,0,55.00
04/07/2004,03:10,1144.50,1144.50,1144.50,1144.50,13,0,13.00
04/07/2004,03:11,1144.50,1144.50,1144.50,1144.50,15,0,15.00
04/07/2004,03:12,1144.50,1144.50,1144.25,1144.50,16,11,27.00
04/07/2004,03:13,1144.50,1144.50,1144.50,1144.50,10,0,10.00
04/07/2004,03:14,1144.50,1144.50,1144.25,1144.25,12,3,15.00
04/07/2004,03:15,1144.50,1144.75,1144.50,1144.50,14,5,19.00
04/07/2004,03:16,1144.75,1144.75,1144.75,1144.75,32,0,32.00
04/07/2004,03:17,1144.75,1144.75,1144.50,1144.50,8,13,21.00
04/07/2004,03:18,1144.50,1144.50,1144.50,1144.50,0,2,2.00
04/07/2004,03:19,1144.50,1144.50,1144.25,1144.50,2,26,28.00
04/07/2004,03:20,1144.50,1144.50,1144.25,1144.25,2,1,3.00
04/07/2004,03:21,1144.25,1144.25,1144.25,1144.25,0,3,3.00
04/07/2004,03:22,1144.50,1144.50,1144.25,1144.25,2,6,8.00
04/07/2004,03:23,1144.25,1144.25,1144.25,1144.25,0,84,84.00
04/07/2004,03:24,1144.25,1144.25,1144.25,1144.25,0,20,20.00
04/07/2004,03:25,1144.25,1144.25,1144.00,1144.00,0,20,20.00
04/07/2004,03:26,1144.00,1144.00,1144.00,1144.00,0,29,29.00
04/07/2004,03:28,1144.25,1144.25,1144.25,1144.25,26,0,26.00
04/07/2004,03:29,1144.25,1144.25,1144.25,1144.25,10,0,10.00
04/07/2004,03:30,1144.25,1144.25,1144.25,1144.25,11,0,11.00
04/07/2004,03:31,1144.25,1144.25,1144.25,1144.25,8,0,8.00
04/07/2004,03:32,1144.25,1144.25,1144.00,1144.00,1,1,2.00
04/07/2004,03:33,1144.00,1144.25,1144.00,1144.00,1,7,8.00
04/07/2004,03:34,1144.25,1144.25,1144.00,1144.25,46,1,47.00
04/07/2004,03:35,1144.25,1144.50,1144.25,1144.50,51,0,51.00
04/07/2004,03:36,1144.50,1144.50,1144.50,1144.50,53,0,53.00
04/07/2004,03:37,1144.50,1144.50,1144.50,1144.50,15,0,15.00
04/07/2004,03:38,1144.50,1144.50,1144.50,1144.50,5,0,5.00
04/07/2004,03:40,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/07/2004,03:41,1144.50,1144.50,1144.50,1144.50,8,0,8.00
04/07/2004,03:42,1144.50,1144.50,1144.50,1144.50,11,0,11.00
04/07/2004,03:43,1144.50,1144.50,1144.25,1144.50,2,1,3.00
04/07/2004,03:44,1144.75,1144.75,1144.75,1144.75,3,0,3.00
04/07/2004,03:45,1144.75,1145.00,1144.75,1144.75,15,5,20.00
04/07/2004,03:46,1145.00,1145.00,1145.00,1145.00,123,0,123.00
04/07/2004,03:47,1145.00,1145.25,1144.75,1145.00,31,30,61.00
04/07/2004,03:48,1145.00,1145.00,1144.75,1144.75,0,31,31.00
04/07/2004,03:49,1144.75,1145.00,1144.75,1145.00,7,11,18.00
04/07/2004,03:51,1145.00,1145.00,1144.75,1144.75,4,2,6.00
04/07/2004,03:52,1144.75,1144.75,1144.50,1144.50,0,34,34.00
04/07/2004,03:53,1144.50,1144.75,1144.50,1144.75,2,20,22.00
04/07/2004,03:54,1144.75,1144.75,1144.75,1144.75,7,0,7.00
04/07/2004,03:55,1144.75,1144.75,1144.75,1144.75,5,0,5.00
04/07/2004,03:56,1145.00,1145.00,1144.75,1144.75,1,16,17.00
04/07/2004,03:57,1144.50,1144.50,1144.50,1144.50,0,23,23.00
04/07/2004,03:58,1144.50,1144.50,1144.50,1144.50,0,83,83.00
04/07/2004,04:00,1144.75,1144.75,1144.50,1144.50,1,1,2.00
04/07/2004,04:01,1144.75,1144.75,1144.50,1144.75,36,1,37.00
04/07/2004,04:02,1144.75,1144.75,1144.75,1144.75,10,0,10.00
04/07/2004,04:03,1145.00,1145.00,1145.00,1145.00,84,0,84.00
04/07/2004,04:04,1145.00,1145.25,1145.00,1145.00,12,8,20.00
04/07/2004,04:05,1145.00,1145.00,1144.50,1144.50,0,150,150.00
04/07/2004,04:06,1144.75,1145.00,1144.75,1145.00,11,0,11.00
04/07/2004,04:07,1145.00,1145.00,1145.00,1145.00,75,0,75.00
04/07/2004,04:08,1145.00,1145.00,1145.00,1145.00,25,0,25.00
04/07/2004,04:09,1145.00,1145.00,1145.00,1145.00,5,0,5.00
04/07/2004,04:12,1145.00,1145.00,1145.00,1145.00,3,0,3.00
04/07/2004,04:13,1144.75,1145.00,1144.75,1145.00,12,1,13.00
04/07/2004,04:14,1145.00,1145.00,1145.00,1145.00,15,0,15.00
04/07/2004,04:15,1145.00,1145.25,1145.00,1145.25,53,0,53.00
04/07/2004,04:16,1145.25,1145.25,1145.00,1145.00,2,1,3.00
04/07/2004,04:17,1145.25,1145.50,1145.25,1145.50,62,0,62.00
04/07/2004,04:18,1145.25,1145.25,1145.25,1145.25,0,19,19.00
04/07/2004,04:19,1145.50,1145.50,1145.25,1145.25,10,58,68.00
04/07/2004,04:20,1145.25,1145.25,1145.25,1145.25,0,20,20.00
04/07/2004,04:21,1145.00,1145.00,1145.00,1145.00,0,10,10.00
04/07/2004,04:22,1145.25,1145.25,1145.25,1145.25,18,0,18.00
04/07/2004,04:23,1145.25,1145.25,1145.25,1145.25,38,0,38.00
04/07/2004,04:24,1145.25,1145.50,1145.25,1145.50,23,0,23.00
04/07/2004,04:25,1145.50,1145.50,1145.25,1145.25,9,7,16.00
04/07/2004,04:26,1145.25,1145.25,1145.25,1145.25,0,16,16.00
04/07/2004,04:27,1145.00,1145.00,1144.75,1145.00,5,64,69.00
04/07/2004,04:30,1145.00,1145.00,1145.00,1145.00,17,0,17.00
04/07/2004,04:31,1145.00,1145.00,1145.00,1145.00,1,0,1.00
04/07/2004,04:32,1145.00,1145.25,1145.00,1145.25,30,0,30.00
04/07/2004,04:33,1145.25,1145.50,1145.25,1145.25,17,3,20.00
04/07/2004,04:34,1145.25,1145.25,1145.25,1145.25,0,14,14.00
04/07/2004,04:35,1145.00,1145.00,1145.00,1145.00,0,2,2.00
04/07/2004,04:36,1145.00,1145.25,1145.00,1145.25,3,18,21.00
04/07/2004,04:38,1145.25,1145.25,1145.25,1145.25,3,0,3.00
04/07/2004,04:40,1145.00,1145.00,1145.00,1145.00,0,50,50.00
04/07/2004,04:41,1145.25,1145.25,1145.25,1145.25,13,0,13.00
04/07/2004,04:42,1145.25,1145.25,1145.00,1145.00,1,1,2.00
04/07/2004,04:43,1145.00,1145.25,1145.00,1145.00,5,5,10.00
04/07/2004,04:44,1145.00,1145.00,1145.00,1145.00,0,3,3.00
04/07/2004,04:45,1145.00,1145.00,1145.00,1145.00,0,1,1.00
04/07/2004,04:46,1145.00,1145.00,1145.00,1145.00,0,10,10.00
04/07/2004,04:47,1144.75,1145.25,1144.75,1145.00,12,4,16.00
04/07/2004,04:48,1145.00,1145.00,1145.00,1145.00,0,18,18.00
04/07/2004,04:49,1145.00,1145.00,1144.75,1144.75,0,127,127.00
04/07/2004,04:50,1144.50,1144.75,1144.50,1144.50,1,3,4.00
04/07/2004,04:51,1144.50,1144.50,1144.50,1144.50,0,2,2.00
04/07/2004,04:53,1144.50,1144.75,1144.50,1144.75,12,2,14.00
04/07/2004,04:54,1145.00,1145.25,1145.00,1145.00,35,1,36.00
04/07/2004,04:55,1145.00,1145.50,1145.00,1145.50,11,1,12.00
04/07/2004,04:57,1145.25,1145.25,1145.25,1145.25,0,1,1.00
04/07/2004,04:59,1145.50,1145.50,1145.25,1145.25,10,10,20.00
04/07/2004,05:00,1145.50,1145.50,1145.50,1145.50,3,0,3.00
04/07/2004,05:01,1145.50,1145.50,1144.75,1144.75,4,79,83.00
04/07/2004,05:02,1144.75,1144.75,1144.75,1144.75,0,13,13.00
04/07/2004,05:04,1145.00,1145.00,1145.00,1145.00,16,0,16.00
04/07/2004,05:05,1145.00,1145.00,1145.00,1145.00,1,0,1.00
04/07/2004,05:07,1145.00,1145.00,1145.00,1145.00,1,0,1.00
04/07/2004,05:08,1145.00,1145.00,1145.00,1145.00,1,0,1.00
04/07/2004,05:09,1145.00,1145.00,1145.00,1145.00,2,0,2.00
04/07/2004,05:10,1145.00,1145.00,1145.00,1145.00,6,0,6.00
04/07/2004,05:11,1144.75,1144.75,1144.75,1144.75,0,14,14.00
04/07/2004,05:13,1145.00,1145.00,1145.00,1145.00,48,0,48.00
04/07/2004,05:14,1145.00,1145.00,1145.00,1145.00,3,0,3.00
04/07/2004,05:16,1145.00,1145.00,1145.00,1145.00,30,0,30.00
04/07/2004,05:17,1145.00,1145.00,1144.75,1144.75,20,3,23.00
04/07/2004,05:18,1145.00,1145.00,1144.75,1144.75,50,10,60.00
04/07/2004,05:19,1144.75,1145.00,1144.50,1145.00,24,23,47.00
04/07/2004,05:20,1145.00,1145.00,1145.00,1145.00,5,0,5.00
04/07/2004,05:22,1145.25,1145.50,1145.25,1145.25,18,23,41.00
04/07/2004,05:23,1145.25,1145.25,1145.25,1145.25,0,20,20.00
04/07/2004,05:24,1145.25,1145.25,1145.25,1145.25,0,5,5.00
04/07/2004,05:25,1145.50,1145.50,1145.50,1145.50,1,0,1.00
04/07/2004,05:27,1145.50,1145.50,1145.50,1145.50,10,0,10.00
04/07/2004,05:28,1145.00,1145.25,1145.00,1145.25,5,1,6.00
04/07/2004,05:29,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/07/2004,05:31,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/07/2004,05:32,1145.00,1145.00,1145.00,1145.00,0,6,6.00
04/07/2004,05:33,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/07/2004,05:34,1145.50,1145.50,1145.50,1145.50,1,0,1.00
04/07/2004,05:35,1145.25,1145.25,1145.25,1145.25,0,6,6.00
04/07/2004,05:36,1145.25,1145.25,1145.25,1145.25,0,2,2.00
04/07/2004,05:38,1145.25,1145.25,1145.25,1145.25,0,2,2.00
04/07/2004,05:39,1145.25,1145.50,1145.25,1145.50,4,1,5.00
04/07/2004,05:40,1145.25,1145.50,1145.25,1145.25,3,34,37.00
04/07/2004,05:41,1145.50,1145.75,1145.25,1145.50,76,6,82.00
04/07/2004,05:42,1145.25,1145.50,1145.25,1145.50,15,2,17.00
04/07/2004,05:43,1145.50,1145.50,1145.50,1145.50,1,0,1.00
04/07/2004,05:46,1145.25,1145.25,1145.25,1145.25,0,25,25.00
04/07/2004,05:47,1145.50,1145.50,1145.50,1145.50,20,0,20.00
04/07/2004,05:48,1145.50,1145.75,1145.50,1145.50,14,1,15.00
04/07/2004,05:49,1145.75,1145.75,1145.75,1145.75,100,0,100.00
04/07/2004,05:50,1145.75,1145.75,1145.75,1145.75,50,0,50.00
04/07/2004,05:51,1145.75,1146.25,1145.75,1146.00,202,59,261.00
04/07/2004,05:52,1146.00,1146.00,1146.00,1146.00,0,3,3.00
04/07/2004,05:53,1146.25,1146.25,1146.00,1146.25,11,5,16.00
04/07/2004,05:54,1146.00,1146.25,1146.00,1146.00,4,7,11.00
04/07/2004,05:55,1146.00,1146.00,1146.00,1146.00,0,119,119.00
04/07/2004,05:56,1145.75,1146.00,1145.75,1145.75,1,5,6.00
04/07/2004,05:57,1145.75,1146.00,1145.75,1146.00,1,10,11.00
04/07/2004,05:58,1146.00,1146.00,1146.00,1146.00,6,0,6.00
04/07/2004,05:59,1145.75,1145.75,1145.75,1145.75,0,13,13.00
04/07/2004,06:00,1145.75,1146.00,1145.75,1146.00,20,8,28.00
04/07/2004,06:01,1146.00,1146.00,1146.00,1146.00,61,0,61.00
04/07/2004,06:02,1146.00,1146.25,1146.00,1146.25,58,0,58.00
04/07/2004,06:03,1146.25,1146.50,1146.00,1146.00,47,13,60.00
04/07/2004,06:04,1146.00,1146.50,1146.00,1146.25,75,36,111.00
04/07/2004,06:05,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/07/2004,06:06,1146.25,1146.50,1146.25,1146.50,1,11,12.00
04/07/2004,06:07,1146.25,1146.50,1146.00,1146.00,50,21,71.00
04/07/2004,06:08,1146.00,1146.00,1146.00,1146.00,0,2,2.00
04/07/2004,06:09,1146.25,1146.25,1146.25,1146.25,35,0,35.00
04/07/2004,06:11,1146.00,1146.00,1146.00,1146.00,0,1,1.00
04/07/2004,06:12,1146.00,1146.00,1146.00,1146.00,0,47,47.00
04/07/2004,06:13,1146.00,1146.00,1146.00,1146.00,0,53,53.00
04/07/2004,06:14,1146.00,1146.00,1146.00,1146.00,0,6,6.00
04/07/2004,06:15,1146.00,1146.00,1146.00,1146.00,0,3,3.00
04/07/2004,06:16,1146.00,1146.00,1146.00,1146.00,0,1,1.00
04/07/2004,06:17,1146.00,1146.00,1145.75,1145.75,0,77,77.00
04/07/2004,06:18,1145.50,1145.50,1145.50,1145.50,0,10,10.00
04/07/2004,06:19,1145.75,1145.75,1145.75,1145.75,18,0,18.00
04/07/2004,06:20,1145.75,1145.75,1145.75,1145.75,1,0,1.00
04/07/2004,06:21,1145.50,1145.50,1145.50,1145.50,0,50,50.00
04/07/2004,06:22,1145.50,1145.50,1145.50,1145.50,0,67,67.00
04/07/2004,06:23,1145.50,1145.50,1145.50,1145.50,0,1,1.00
04/07/2004,06:24,1145.50,1145.50,1145.25,1145.25,0,5,5.00
04/07/2004,06:26,1145.50,1145.50,1145.50,1145.50,17,0,17.00
04/07/2004,06:27,1145.50,1145.50,1145.50,1145.50,10,0,10.00
04/07/2004,06:28,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/07/2004,06:29,1145.50,1145.75,1145.50,1145.75,10,0,10.00
04/07/2004,06:30,1145.75,1145.75,1145.50,1145.50,7,1,8.00
04/07/2004,06:31,1145.50,1145.50,1145.25,1145.25,0,37,37.00
04/07/2004,06:32,1145.50,1145.50,1145.50,1145.50,20,0,20.00
04/07/2004,06:33,1145.50,1145.50,1145.25,1145.50,4,1,5.00
04/07/2004,06:34,1145.25,1145.25,1145.25,1145.25,0,16,16.00
04/07/2004,06:35,1145.25,1145.50,1145.25,1145.25,18,17,35.00
04/07/2004,06:36,1145.50,1145.50,1145.25,1145.25,9,2,11.00
04/07/2004,06:37,1145.25,1145.25,1145.25,1145.25,0,20,20.00
04/07/2004,06:38,1145.25,1145.25,1145.25,1145.25,0,25,25.00
04/07/2004,06:39,1145.25,1145.25,1145.00,1145.00,0,12,12.00
04/07/2004,06:40,1145.25,1145.25,1145.25,1145.25,41,0,41.00
04/07/2004,06:41,1145.25,1145.25,1145.25,1145.25,33,0,33.00
04/07/2004,06:42,1145.25,1145.50,1145.25,1145.50,34,0,34.00
04/07/2004,06:43,1145.25,1145.25,1145.25,1145.25,0,21,21.00
04/07/2004,06:44,1145.00,1145.00,1145.00,1145.00,0,2,2.00
04/07/2004,06:45,1145.00,1145.25,1145.00,1145.00,10,6,16.00
04/07/2004,06:46,1145.00,1145.25,1145.00,1145.25,42,50,92.00
04/07/2004,06:47,1145.25,1145.25,1145.00,1145.00,11,10,21.00
04/07/2004,06:48,1145.00,1145.25,1145.00,1145.25,8,18,26.00
04/07/2004,06:49,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/07/2004,06:50,1145.25,1145.25,1145.25,1145.25,21,0,21.00
04/07/2004,06:51,1145.25,1145.50,1145.25,1145.50,52,0,52.00
04/07/2004,06:52,1145.50,1145.50,1145.50,1145.50,13,0,13.00
04/07/2004,06:54,1145.50,1145.50,1145.50,1145.50,3,0,3.00
04/07/2004,06:56,1145.25,1145.25,1145.25,1145.25,0,7,7.00
04/07/2004,06:57,1145.25,1145.25,1145.25,1145.25,0,1,1.00
04/07/2004,06:58,1145.50,1145.50,1145.25,1145.25,20,2,22.00
04/07/2004,06:59,1145.50,1145.50,1145.50,1145.50,9,0,9.00
04/07/2004,07:00,1145.50,1145.50,1145.50,1145.50,13,0,13.00
04/07/2004,07:01,1145.25,1145.25,1145.25,1145.25,0,164,164.00
04/07/2004,07:02,1145.25,1145.25,1145.00,1145.00,0,2,2.00
04/07/2004,07:03,1145.00,1145.00,1145.00,1145.00,0,3,3.00
04/07/2004,07:04,1145.00,1145.00,1145.00,1145.00,0,17,17.00
04/07/2004,07:05,1145.00,1145.25,1145.00,1145.25,10,12,22.00
04/07/2004,07:06,1145.00,1145.25,1145.00,1145.25,6,2,8.00
04/07/2004,07:07,1145.25,1145.25,1145.25,1145.25,6,0,6.00
04/07/2004,07:08,1145.00,1145.25,1145.00,1145.00,5,6,11.00
04/07/2004,07:09,1145.00,1145.00,1145.00,1145.00,0,4,4.00
04/07/2004,07:10,1145.00,1145.00,1145.00,1145.00,0,49,49.00
04/07/2004,07:11,1145.00,1145.00,1144.75,1144.75,0,85,85.00
04/07/2004,07:12,1144.75,1144.75,1144.75,1144.75,0,7,7.00
04/07/2004,07:13,1144.75,1145.00,1144.75,1144.75,5,55,60.00
04/07/2004,07:14,1144.75,1144.75,1144.75,1144.75,0,5,5.00
04/07/2004,07:15,1145.00,1145.00,1145.00,1145.00,100,0,100.00
04/07/2004,07:16,1144.75,1145.00,1144.75,1144.75,2,68,70.00
04/07/2004,07:17,1144.75,1145.00,1144.75,1145.00,11,126,137.00
04/07/2004,07:18,1145.00,1145.00,1144.75,1145.00,45,2,47.00
04/07/2004,07:19,1145.00,1145.00,1145.00,1145.00,21,0,21.00
04/07/2004,07:20,1145.00,1145.00,1145.00,1145.00,3,0,3.00
04/07/2004,07:21,1145.00,1145.00,1144.75,1145.00,58,4,62.00
04/07/2004,07:22,1145.00,1145.00,1145.00,1145.00,78,0,78.00
04/07/2004,07:23,1145.00,1145.25,1145.00,1145.00,18,18,36.00
04/07/2004,07:26,1145.00,1145.00,1145.00,1145.00,0,33,33.00
04/07/2004,07:27,1145.00,1145.00,1145.00,1145.00,0,5,5.00
04/07/2004,07:28,1145.00,1145.00,1145.00,1145.00,0,12,12.00
04/07/2004,07:29,1145.00,1145.25,1145.00,1145.25,5,43,48.00
04/07/2004,07:30,1145.00,1145.00,1145.00,1145.00,0,5,5.00
04/07/2004,07:31,1145.00,1145.00,1145.00,1145.00,0,12,12.00
04/07/2004,07:32,1145.25,1145.75,1145.25,1145.75,92,8,100.00
04/07/2004,07:33,1145.50,1145.75,1145.50,1145.50,5,107,112.00
04/07/2004,07:34,1145.50,1145.50,1145.25,1145.25,2,70,72.00
04/07/2004,07:35,1145.25,1145.25,1145.25,1145.25,0,22,22.00
04/07/2004,07:36,1145.25,1145.25,1145.25,1145.25,0,63,63.00
04/07/2004,07:37,1145.25,1145.25,1145.00,1145.25,5,42,47.00
04/07/2004,07:38,1145.25,1145.25,1145.00,1145.25,39,6,45.00
04/07/2004,07:39,1145.25,1145.25,1145.25,1145.25,2,0,2.00
04/07/2004,07:40,1145.25,1145.50,1145.25,1145.50,3,0,3.00
04/07/2004,07:41,1145.25,1145.25,1145.25,1145.25,0,1,1.00
04/07/2004,07:42,1145.25,1145.25,1145.25,1145.25,0,15,15.00
04/07/2004,07:43,1145.25,1145.50,1145.25,1145.50,4,5,9.00
04/07/2004,07:44,1145.25,1145.75,1145.25,1145.75,171,3,174.00
04/07/2004,07:45,1145.50,1145.50,1145.50,1145.50,0,106,106.00
04/07/2004,07:46,1145.25,1145.50,1145.25,1145.25,15,12,27.00
04/07/2004,07:47,1145.25,1145.50,1145.25,1145.50,52,5,57.00
04/07/2004,07:48,1145.50,1145.50,1145.50,1145.50,30,0,30.00
04/07/2004,07:49,1145.50,1145.50,1145.25,1145.25,29,13,42.00
04/07/2004,07:50,1145.25,1145.50,1145.25,1145.25,5,14,19.00
04/07/2004,07:51,1145.25,1145.25,1145.25,1145.25,0,2,2.00
04/07/2004,07:52,1145.25,1145.25,1145.00,1145.00,1,123,124.00
04/07/2004,07:53,1145.00,1145.00,1145.00,1145.00,0,6,6.00
04/07/2004,07:54,1145.25,1145.25,1145.25,1145.25,2,0,2.00
04/07/2004,07:55,1145.00,1145.00,1145.00,1145.00,0,3,3.00
04/07/2004,07:56,1145.25,1145.25,1145.00,1145.25,3,1,4.00
04/07/2004,07:57,1145.00,1145.00,1145.00,1145.00,0,6,6.00
04/07/2004,07:58,1145.00,1145.25,1145.00,1145.00,10,6,16.00
04/07/2004,07:59,1145.00,1145.00,1144.75,1145.00,15,90,105.00
04/07/2004,08:00,1144.75,1144.75,1144.50,1144.50,0,219,219.00
04/07/2004,08:01,1144.50,1144.50,1144.25,1144.50,15,208,223.00
04/07/2004,08:02,1144.50,1144.50,1144.25,1144.50,30,46,76.00
04/07/2004,08:03,1144.25,1144.50,1144.00,1144.00,1,156,157.00
04/07/2004,08:04,1144.00,1144.25,1144.00,1144.00,35,18,53.00
04/07/2004,08:05,1144.25,1144.50,1144.00,1144.00,83,128,211.00
04/07/2004,08:06,1144.00,1144.25,1144.00,1144.25,7,53,60.00
04/07/2004,08:07,1144.00,1144.25,1144.00,1144.00,37,9,46.00
04/07/2004,08:08,1144.25,1144.25,1144.25,1144.25,2,0,2.00
04/07/2004,08:09,1144.25,1144.25,1144.00,1144.00,81,115,196.00
04/07/2004,08:10,1144.00,1144.00,1143.75,1144.00,102,11,113.00
04/07/2004,08:11,1144.25,1144.25,1144.00,1144.25,3,151,154.00
04/07/2004,08:12,1144.00,1144.25,1144.00,1144.25,60,12,72.00
04/07/2004,08:13,1144.00,1144.25,1144.00,1144.25,174,6,180.00
04/07/2004,08:14,1144.50,1144.50,1144.25,1144.25,1,25,26.00
04/07/2004,08:15,1144.25,1144.50,1144.25,1144.25,10,13,23.00
04/07/2004,08:16,1144.25,1144.25,1144.00,1144.25,14,11,25.00
04/07/2004,08:17,1144.25,1144.25,1144.25,1144.25,34,0,34.00
04/07/2004,08:18,1144.25,1144.50,1144.25,1144.25,69,9,78.00
04/07/2004,08:19,1144.25,1144.50,1144.25,1144.25,21,13,34.00
04/07/2004,08:20,1144.50,1144.50,1144.25,1144.25,21,3,24.00
04/07/2004,08:21,1144.50,1144.50,1144.25,1144.50,23,2,25.00
04/07/2004,08:22,1144.50,1144.50,1144.25,1144.25,148,10,158.00
04/07/2004,08:23,1144.50,1144.50,1144.25,1144.25,33,3,36.00
04/07/2004,08:24,1144.50,1144.50,1144.00,1144.00,10,125,135.00
04/07/2004,08:25,1144.25,1144.25,1144.25,1144.25,32,0,32.00
04/07/2004,08:26,1144.25,1144.50,1144.00,1144.25,127,39,166.00
04/07/2004,08:27,1144.25,1144.50,1144.25,1144.50,8,54,62.00
04/07/2004,08:28,1144.25,1144.75,1144.25,1144.50,169,17,186.00
04/07/2004,08:29,1144.50,1144.75,1144.50,1144.75,56,7,63.00
04/07/2004,08:30,1144.75,1145.50,1144.75,1145.25,1042,525,1567.00
04/07/2004,08:31,1145.25,1145.75,1145.00,1145.25,1107,1063,2170.00
04/07/2004,08:32,1145.25,1145.25,1144.25,1144.25,1291,1683,2974.00
04/07/2004,08:33,1144.25,1144.50,1144.00,1144.25,598,1130,1728.00
04/07/2004,08:34,1144.00,1144.25,1143.50,1143.75,1914,2231,4145.00
04/07/2004,08:35,1143.75,1144.00,1143.50,1143.75,938,2280,3218.00
04/07/2004,08:36,1143.50,1143.75,1143.25,1143.50,1935,1029,2964.00
04/07/2004,08:37,1143.75,1144.25,1143.25,1144.25,1300,1035,2335.00
04/07/2004,08:38,1144.00,1144.25,1143.50,1144.00,900,1273,2173.00
04/07/2004,08:39,1144.00,1144.00,1143.50,1144.00,220,542,762.00
04/07/2004,08:40,1143.75,1143.75,1143.50,1143.75,293,774,1067.00
04/07/2004,08:41,1143.75,1143.75,1143.00,1143.00,443,1455,1898.00
04/07/2004,08:42,1143.00,1143.25,1142.75,1142.75,962,2053,3015.00
04/07/2004,08:43,1143.00,1143.00,1142.25,1142.50,1283,2696,3979.00
04/07/2004,08:44,1142.50,1142.75,1142.00,1142.00,798,1691,2489.00
04/07/2004,08:45,1142.00,1142.75,1141.75,1142.50,3250,2999,6249.00
04/07/2004,08:46,1142.50,1143.50,1142.50,1143.25,2447,1506,3953.00
04/07/2004,08:47,1143.00,1143.25,1142.75,1143.00,997,1534,2531.00
04/07/2004,08:48,1143.00,1143.25,1142.25,1142.50,548,1836,2384.00
04/07/2004,08:49,1142.75,1142.75,1142.25,1142.50,496,1502,1998.00
04/07/2004,08:50,1142.50,1142.75,1142.00,1142.00,685,2055,2740.00
04/07/2004,08:51,1142.00,1142.50,1142.00,1142.25,640,994,1634.00
04/07/2004,08:52,1142.50,1142.75,1142.50,1142.75,505,393,898.00
04/07/2004,08:53,1142.50,1143.00,1142.50,1143.00,1327,138,1465.00
04/07/2004,08:54,1143.00,1143.50,1142.75,1143.50,1802,181,1983.00
04/07/2004,08:55,1143.25,1143.50,1143.00,1143.00,46,744,790.00
04/07/2004,08:56,1143.00,1143.25,1142.50,1142.50,71,1308,1379.00
04/07/2004,08:57,1142.50,1143.00,1142.25,1142.75,939,579,1518.00
04/07/2004,08:58,1142.75,1143.25,1142.00,1142.00,794,1833,2627.00
04/07/2004,08:59,1142.00,1142.75,1142.00,1142.50,940,1329,2269.00
04/07/2004,09:00,1142.50,1143.00,1142.50,1143.00,1454,136,1590.00
04/07/2004,09:01,1142.75,1143.00,1142.25,1142.25,451,904,1355.00
04/07/2004,09:02,1142.25,1142.50,1142.00,1142.25,999,1197,2196.00
04/07/2004,09:03,1142.25,1143.00,1142.00,1142.50,847,478,1325.00
04/07/2004,09:04,1142.50,1142.75,1141.00,1141.25,1216,6028,7244.00
04/07/2004,09:05,1141.25,1141.50,1140.75,1141.50,1425,1853,3278.00
04/07/2004,09:06,1141.50,1141.50,1141.00,1141.25,872,1197,2069.00
04/07/2004,09:07,1141.25,1141.75,1141.25,1141.50,1401,616,2017.00
04/07/2004,09:08,1141.50,1141.50,1141.00,1141.25,805,681,1486.00
04/07/2004,09:09,1141.25,1141.50,1141.00,1141.00,110,1194,1304.00
04/07/2004,09:10,1141.00,1141.50,1140.50,1140.75,908,3105,4013.00
04/07/2004,09:11,1140.75,1140.75,1140.25,1140.50,1122,2061,3183.00
04/07/2004,09:12,1140.50,1141.00,1140.50,1141.00,1997,289,2286.00
04/07/2004,09:13,1141.00,1141.25,1140.75,1140.75,1013,1288,2301.00
04/07/2004,09:14,1140.75,1141.00,1140.50,1140.75,678,831,1509.00
04/07/2004,09:15,1140.75,1141.00,1140.75,1141.00,271,133,404.00
04/07/2004,09:16,1141.00,1141.00,1140.50,1140.75,180,789,969.00
04/07/2004,09:17,1140.50,1141.25,1140.50,1141.00,1163,440,1603.00
04/07/2004,09:18,1141.00,1141.25,1141.00,1141.25,2160,296,2456.00
04/07/2004,09:19,1141.25,1141.50,1141.00,1141.50,975,27,1002.00
04/07/2004,09:20,1141.25,1141.50,1141.00,1141.25,359,792,1151.00
04/07/2004,09:21,1141.25,1141.50,1140.50,1140.75,456,1250,1706.00
04/07/2004,09:22,1140.75,1141.00,1140.50,1141.00,495,200,695.00
04/07/2004,09:23,1141.00,1141.00,1140.50,1140.75,106,496,602.00
04/07/2004,09:24,1140.50,1141.25,1140.50,1141.25,984,919,1903.00
04/07/2004,09:25,1141.00,1141.50,1141.00,1141.50,1226,26,1252.00
04/07/2004,09:26,1141.50,1141.50,1141.00,1141.25,664,745,1409.00
04/07/2004,09:27,1141.25,1141.25,1140.75,1141.25,442,858,1300.00
04/07/2004,09:28,1141.25,1141.25,1141.00,1141.25,136,247,383.00
04/07/2004,09:29,1141.25,1141.75,1141.00,1141.75,1086,81,1167.00
04/07/2004,09:30,1141.75,1141.75,1141.25,1141.25,286,1444,1730.00
04/07/2004,09:31,1141.25,1141.75,1141.25,1141.75,852,158,1010.00
04/07/2004,09:32,1141.50,1141.75,1141.50,1141.75,1067,31,1098.00
04/07/2004,09:33,1141.75,1142.00,1141.50,1141.50,1741,1200,2941.00
04/07/2004,09:34,1141.75,1141.75,1141.50,1141.50,182,806,988.00
04/07/2004,09:35,1141.75,1141.75,1140.75,1140.75,109,3534,3643.00
04/07/2004,09:36,1141.00,1141.25,1140.75,1141.25,581,452,1033.00
04/07/2004,09:37,1141.00,1141.25,1140.00,1140.00,1075,5416,6491.00
04/07/2004,09:38,1139.75,1140.25,1139.50,1140.00,1418,2314,3732.00
04/07/2004,09:39,1140.25,1140.25,1140.00,1140.25,1619,620,2239.00
04/07/2004,09:40,1140.25,1140.25,1139.25,1139.25,2671,3619,6290.00
04/07/2004,09:41,1139.25,1139.75,1139.00,1139.25,1458,2770,4228.00
04/07/2004,09:42,1139.25,1139.75,1139.00,1139.50,2526,1319,3845.00
04/07/2004,09:43,1139.50,1139.75,1139.00,1139.50,1971,1355,3326.00
04/07/2004,09:44,1139.25,1139.50,1138.75,1138.75,146,1609,1755.00
04/07/2004,09:45,1138.75,1139.00,1138.50,1138.75,1543,2380,3923.00
04/07/2004,09:46,1138.75,1139.00,1137.75,1138.50,3061,7595,10656.00
04/07/2004,09:47,1138.50,1138.75,1138.25,1138.50,1906,2959,4865.00
04/07/2004,09:48,1138.50,1138.75,1138.00,1138.50,1011,1170,2181.00
04/07/2004,09:49,1138.50,1138.75,1138.25,1138.75,816,717,1533.00
04/07/2004,09:50,1138.50,1138.75,1138.00,1138.25,928,1548,2476.00
04/07/2004,09:51,1138.50,1138.75,1138.25,1138.75,1320,803,2123.00
04/07/2004,09:52,1138.75,1138.75,1138.50,1138.75,134,692,826.00
04/07/2004,09:53,1138.75,1139.00,1138.50,1138.75,508,1125,1633.00
04/07/2004,09:54,1138.75,1138.75,1138.00,1138.00,91,2369,2460.00
04/07/2004,09:55,1138.00,1138.00,1137.00,1137.50,1623,6559,8182.00
04/07/2004,09:56,1137.50,1137.75,1137.00,1137.75,1505,964,2469.00
04/07/2004,09:57,1137.75,1138.25,1137.50,1138.00,3159,1184,4343.00
04/07/2004,09:58,1138.25,1138.25,1138.00,1138.00,216,561,777.00
04/07/2004,09:59,1138.25,1138.25,1137.75,1138.00,900,969,1869.00
04/07/2004,10:00,1138.00,1138.00,1137.50,1138.00,1449,1038,2487.00
04/07/2004,10:01,1137.75,1138.50,1137.50,1138.25,1785,363,2148.00
04/07/2004,10:02,1138.25,1138.75,1138.25,1138.75,2322,982,3304.00
04/07/2004,10:03,1138.75,1138.75,1138.50,1138.75,1136,834,1970.00
04/07/2004,10:04,1138.75,1139.00,1138.50,1139.00,1324,849,2173.00
04/07/2004,10:05,1139.00,1139.00,1138.50,1138.75,206,496,702.00
04/07/2004,10:06,1138.75,1139.00,1138.50,1139.00,951,468,1419.00
04/07/2004,10:07,1139.00,1139.00,1138.50,1138.75,254,673,927.00
04/07/2004,10:08,1138.75,1139.25,1138.75,1139.25,1888,159,2047.00
04/07/2004,10:09,1139.25,1139.25,1139.00,1139.00,506,327,833.00
04/07/2004,10:10,1139.25,1139.25,1139.00,1139.00,85,111,196.00
04/07/2004,10:11,1139.25,1139.25,1138.75,1138.75,465,605,1070.00
04/07/2004,10:12,1139.00,1139.25,1138.75,1139.25,736,130,866.00
04/07/2004,10:13,1139.25,1139.50,1139.00,1139.25,1112,455,1567.00
04/07/2004,10:14,1139.25,1139.50,1139.00,1139.25,405,233,638.00
04/07/2004,10:15,1139.50,1139.50,1139.25,1139.50,1299,27,1326.00
04/07/2004,10:16,1139.50,1139.75,1139.25,1139.25,521,608,1129.00
04/07/2004,10:17,1139.25,1139.50,1139.00,1139.25,452,593,1045.00
04/07/2004,10:18,1139.25,1139.50,1139.00,1139.25,255,282,537.00
04/07/2004,10:19,1139.25,1139.50,1139.25,1139.25,63,316,379.00
04/07/2004,10:20,1139.25,1139.75,1139.25,1139.75,1702,33,1735.00
04/07/2004,10:21,1139.75,1139.75,1139.25,1139.25,227,474,701.00
04/07/2004,10:22,1139.50,1139.50,1139.00,1139.50,645,947,1592.00
04/07/2004,10:23,1139.25,1139.50,1139.25,1139.50,264,66,330.00
04/07/2004,10:24,1139.50,1139.50,1138.75,1138.75,118,1434,1552.00
04/07/2004,10:25,1138.75,1139.00,1138.25,1138.50,391,1986,2377.00
04/07/2004,10:26,1138.25,1138.75,1138.25,1138.75,714,379,1093.00
04/07/2004,10:27,1138.50,1138.75,1138.00,1138.00,184,1529,1713.00
04/07/2004,10:28,1138.00,1138.25,1137.25,1138.00,990,2558,3548.00
04/07/2004,10:29,1138.00,1138.75,1137.75,1138.75,1821,151,1972.00
04/07/2004,10:30,1138.75,1139.00,1138.50,1138.75,1063,278,1341.00
04/07/2004,10:31,1138.75,1139.00,1138.25,1138.50,1182,740,1922.00
04/07/2004,10:32,1138.50,1138.75,1138.25,1138.50,183,69,252.00
04/07/2004,10:33,1138.75,1138.75,1138.25,1138.25,54,250,304.00
04/07/2004,10:34,1138.50,1138.75,1138.25,1138.25,267,297,564.00
04/07/2004,10:35,1138.25,1138.50,1138.00,1138.25,98,356,454.00
04/07/2004,10:36,1138.25,1138.75,1138.25,1138.75,395,88,483.00
04/07/2004,10:37,1138.50,1138.50,1138.25,1138.50,164,135,299.00
04/07/2004,10:38,1138.50,1138.50,1138.25,1138.50,85,7,92.00
04/07/2004,10:39,1138.50,1138.75,1138.00,1138.25,287,649,936.00
04/07/2004,10:40,1138.25,1138.50,1138.25,1138.25,195,206,401.00
04/07/2004,10:41,1138.50,1139.00,1138.25,1138.75,648,340,988.00
04/07/2004,10:42,1138.75,1138.75,1138.50,1138.50,46,1082,1128.00
04/07/2004,10:43,1138.50,1138.75,1138.50,1138.50,17,109,126.00
04/07/2004,10:44,1138.50,1138.75,1138.25,1138.50,268,323,591.00
04/07/2004,10:45,1138.50,1138.50,1138.00,1138.25,193,423,616.00
04/07/2004,10:46,1138.25,1138.50,1138.25,1138.50,266,4,270.00
04/07/2004,10:47,1138.25,1138.75,1138.00,1138.75,318,1012,1330.00
04/07/2004,10:48,1138.75,1138.75,1138.50,1138.75,163,51,214.00
04/07/2004,10:49,1138.75,1139.00,1138.50,1138.75,380,108,488.00
04/07/2004,10:50,1138.75,1138.75,1138.25,1138.25,69,206,275.00
04/07/2004,10:51,1138.50,1138.50,1138.00,1138.50,760,1135,1895.00
04/07/2004,10:52,1138.50,1139.00,1138.25,1138.50,238,635,873.00
04/07/2004,10:53,1138.50,1138.50,1138.25,1138.25,24,36,60.00
04/07/2004,10:54,1138.25,1139.00,1138.25,1139.00,942,13,955.00
04/07/2004,10:55,1138.75,1139.00,1138.75,1139.00,36,22,58.00
04/07/2004,10:56,1138.75,1139.00,1138.50,1138.75,95,983,1078.00
04/07/2004,10:57,1138.75,1139.00,1138.75,1139.00,129,12,141.00
04/07/2004,10:58,1139.00,1139.25,1139.00,1139.00,813,393,1206.00
04/07/2004,10:59,1139.00,1139.25,1138.50,1138.75,44,421,465.00
04/07/2004,11:00,1138.75,1138.75,1138.50,1138.50,117,16,133.00
04/07/2004,11:01,1138.50,1138.75,1138.50,1138.50,37,73,110.00
04/07/2004,11:02,1138.75,1138.75,1138.25,1138.25,38,927,965.00
04/07/2004,11:03,1138.25,1138.50,1138.00,1138.25,153,860,1013.00
04/07/2004,11:04,1138.00,1138.50,1138.00,1138.25,368,68,436.00
04/07/2004,11:05,1138.50,1138.50,1138.25,1138.50,307,33,340.00
04/07/2004,11:06,1138.50,1138.75,1138.25,1138.75,220,72,292.00
04/07/2004,11:07,1138.75,1138.75,1138.25,1138.25,21,327,348.00
04/07/2004,11:08,1138.50,1138.50,1138.25,1138.50,40,3,43.00
04/07/2004,11:09,1138.50,1138.75,1138.25,1138.25,225,181,406.00
04/07/2004,11:10,1138.25,1138.75,1138.00,1138.75,756,1217,1973.00
04/07/2004,11:11,1138.75,1138.75,1138.25,1138.25,52,552,604.00
04/07/2004,11:12,1138.50,1138.50,1138.25,1138.25,8,271,279.00
04/07/2004,11:13,1138.25,1138.50,1138.00,1138.25,383,238,621.00
04/07/2004,11:14,1138.25,1138.25,1137.50,1138.25,757,1779,2536.00
04/07/2004,11:15,1138.25,1138.50,1137.75,1137.75,724,1075,1799.00
04/07/2004,11:16,1137.75,1138.00,1137.50,1137.50,683,585,1268.00
04/07/2004,11:17,1137.50,1138.25,1137.50,1138.00,883,692,1575.00
04/07/2004,11:18,1138.25,1138.25,1137.75,1138.00,160,445,605.00
04/07/2004,11:19,1138.00,1138.25,1138.00,1138.25,26,62,88.00
04/07/2004,11:20,1138.00,1138.25,1138.00,1138.00,40,270,310.00
04/07/2004,11:21,1138.25,1138.50,1138.00,1138.50,1203,145,1348.00
04/07/2004,11:22,1138.50,1138.75,1138.25,1138.25,107,205,312.00
04/07/2004,11:23,1138.50,1138.75,1138.25,1138.50,274,11,285.00
04/07/2004,11:24,1138.50,1139.00,1138.50,1139.00,1579,309,1888.00
04/07/2004,11:25,1138.75,1139.00,1138.75,1139.00,391,99,490.00
04/07/2004,11:26,1139.00,1139.50,1139.00,1139.25,1558,12,1570.00
04/07/2004,11:27,1139.50,1139.50,1139.00,1139.00,524,541,1065.00
04/07/2004,11:28,1139.00,1139.50,1139.00,1139.50,440,52,492.00
04/07/2004,11:29,1139.25,1139.50,1138.75,1139.00,22,720,742.00
04/07/2004,11:30,1138.75,1139.00,1138.50,1138.75,232,2085,2317.00
04/07/2004,11:31,1138.75,1139.50,1138.50,1139.25,2451,74,2525.00
04/07/2004,11:32,1139.25,1139.75,1139.25,1139.50,1656,701,2357.00
04/07/2004,11:33,1139.25,1139.50,1139.25,1139.50,846,22,868.00
04/07/2004,11:34,1139.50,1139.75,1139.25,1139.50,467,515,982.00
04/07/2004,11:35,1139.25,1139.50,1139.25,1139.50,262,11,273.00
04/07/2004,11:36,1139.50,1139.50,1139.00,1139.25,106,122,228.00
04/07/2004,11:37,1139.25,1139.25,1138.75,1138.75,19,1035,1054.00
04/07/2004,11:38,1138.75,1139.00,1138.50,1138.50,87,1349,1436.00
04/07/2004,11:39,1138.75,1139.00,1138.50,1139.00,316,177,493.00
04/07/2004,11:40,1138.75,1139.00,1138.75,1138.75,149,25,174.00
04/07/2004,11:41,1139.00,1139.00,1138.50,1138.50,166,1250,1416.00
04/07/2004,11:42,1138.50,1138.75,1138.25,1138.50,115,211,326.00
04/07/2004,11:43,1138.50,1139.00,1138.50,1139.00,513,169,682.00
04/07/2004,11:44,1139.00,1139.00,1138.50,1139.00,348,517,865.00
04/07/2004,11:45,1139.00,1139.00,1138.75,1138.75,362,20,382.00
04/07/2004,11:46,1138.75,1138.75,1138.25,1138.50,111,751,862.00
04/07/2004,11:47,1138.25,1138.50,1138.25,1138.25,74,39,113.00
04/07/2004,11:48,1138.25,1138.50,1138.25,1138.50,29,37,66.00
04/07/2004,11:49,1138.25,1138.50,1138.00,1138.25,26,675,701.00
04/07/2004,11:50,1138.00,1138.25,1137.75,1138.00,579,691,1270.00
04/07/2004,11:51,1138.00,1138.25,1137.75,1138.25,401,274,675.00
04/07/2004,11:52,1138.00,1138.25,1137.75,1138.00,114,452,566.00
04/07/2004,11:53,1138.00,1138.25,1137.75,1138.25,239,329,568.00
04/07/2004,11:54,1138.25,1138.50,1138.00,1138.25,535,78,613.00
04/07/2004,11:55,1138.25,1138.75,1138.25,1138.50,1044,596,1640.00
04/07/2004,11:56,1138.50,1138.50,1138.25,1138.50,42,92,134.00
04/07/2004,11:57,1138.25,1138.50,1137.75,1138.25,801,819,1620.00
04/07/2004,11:58,1138.25,1138.75,1138.25,1138.50,156,422,578.00
04/07/2004,11:59,1138.25,1138.50,1137.75,1138.25,247,1630,1877.00
04/07/2004,12:00,1138.00,1138.25,1137.75,1138.00,220,183,403.00
04/07/2004,12:01,1138.00,1138.25,1137.75,1138.00,101,116,217.00
04/07/2004,12:02,1138.25,1139.00,1138.25,1138.75,608,63,671.00
04/07/2004,12:03,1139.00,1139.25,1138.75,1139.25,1585,627,2212.00
04/07/2004,12:04,1139.25,1139.25,1138.75,1138.75,371,173,544.00
04/07/2004,12:05,1138.75,1139.00,1138.50,1138.50,22,475,497.00
04/07/2004,12:06,1138.50,1138.75,1138.50,1138.75,256,75,331.00
04/07/2004,12:07,1138.75,1139.00,1138.50,1138.75,233,59,292.00
04/07/2004,12:08,1138.75,1139.25,1138.75,1139.00,233,84,317.00
04/07/2004,12:09,1139.00,1139.25,1138.75,1139.00,70,224,294.00
04/07/2004,12:10,1138.75,1139.00,1138.75,1138.75,118,201,319.00
04/07/2004,12:11,1138.75,1139.00,1138.75,1139.00,14,73,87.00
04/07/2004,12:12,1138.75,1139.00,1138.75,1139.00,29,7,36.00
04/07/2004,12:13,1138.75,1139.00,1138.75,1138.75,7,255,262.00
04/07/2004,12:14,1138.75,1139.00,1138.50,1139.00,84,72,156.00
04/07/2004,12:15,1138.75,1139.50,1138.75,1139.00,561,121,682.00
04/07/2004,12:16,1139.25,1139.50,1139.00,1139.50,271,39,310.00
04/07/2004,12:17,1139.25,1139.50,1139.00,1139.25,241,377,618.00
04/07/2004,12:18,1139.25,1139.25,1139.00,1139.25,1,194,195.00
04/07/2004,12:19,1139.25,1139.50,1139.00,1139.25,113,25,138.00
04/07/2004,12:20,1139.25,1139.50,1139.00,1139.00,61,49,110.00
04/07/2004,12:21,1139.00,1139.25,1138.75,1138.75,25,365,390.00
04/07/2004,12:22,1138.75,1139.00,1138.50,1139.00,316,735,1051.00
04/07/2004,12:23,1138.75,1138.75,1138.50,1138.50,13,213,226.00
04/07/2004,12:24,1138.50,1138.75,1138.25,1138.50,44,687,731.00
04/07/2004,12:25,1138.50,1138.50,1138.25,1138.50,331,15,346.00
04/07/2004,12:26,1138.50,1138.50,1138.25,1138.25,227,44,271.00
04/07/2004,12:27,1138.25,1138.75,1138.25,1138.50,305,144,449.00
04/07/2004,12:28,1138.50,1138.75,1138.50,1138.75,156,219,375.00
04/07/2004,12:29,1138.75,1139.25,1138.50,1139.00,623,4,627.00
04/07/2004,12:30,1139.00,1139.50,1139.00,1139.25,268,267,535.00
04/07/2004,12:31,1139.25,1139.50,1139.25,1139.50,269,17,286.00
04/07/2004,12:32,1139.50,1139.75,1139.25,1139.75,455,363,818.00
04/07/2004,12:33,1139.50,1139.75,1139.25,1139.50,88,212,300.00
04/07/2004,12:34,1139.50,1139.75,1139.50,1139.50,240,77,317.00
04/07/2004,12:35,1139.75,1139.75,1139.50,1139.50,171,307,478.00
04/07/2004,12:36,1139.50,1139.75,1139.50,1139.50,86,41,127.00
04/07/2004,12:37,1139.75,1140.00,1139.50,1140.00,521,13,534.00
04/07/2004,12:38,1140.00,1140.00,1139.50,1139.75,48,462,510.00
04/07/2004,12:39,1139.50,1139.75,1139.50,1139.50,42,326,368.00
04/07/2004,12:40,1139.50,1139.75,1139.50,1139.75,94,256,350.00
04/07/2004,12:41,1139.50,1139.75,1139.25,1139.50,83,367,450.00
04/07/2004,12:42,1139.50,1139.50,1139.00,1139.00,14,860,874.00
04/07/2004,12:43,1139.00,1139.25,1138.25,1138.50,596,1957,2553.00
04/07/2004,12:44,1138.50,1138.75,1138.25,1138.75,173,307,480.00
04/07/2004,12:45,1138.50,1139.00,1138.50,1139.00,493,158,651.00
04/07/2004,12:46,1139.00,1139.00,1138.75,1139.00,75,4,79.00
04/07/2004,12:47,1139.00,1139.00,1138.75,1138.75,247,21,268.00
04/07/2004,12:48,1139.00,1139.00,1138.25,1138.50,150,1100,1250.00
04/07/2004,12:49,1138.75,1139.00,1138.50,1139.00,212,7,219.00
04/07/2004,12:50,1139.00,1139.00,1138.50,1138.50,20,175,195.00
04/07/2004,12:51,1138.50,1138.50,1138.25,1138.50,324,368,692.00
04/07/2004,12:52,1138.50,1138.75,1138.25,1138.50,64,88,152.00
04/07/2004,12:53,1138.50,1138.75,1138.25,1138.75,241,3,244.00
04/07/2004,12:54,1138.75,1139.00,1138.50,1138.75,182,22,204.00
04/07/2004,12:55,1139.00,1139.00,1138.50,1138.50,19,574,593.00
04/07/2004,12:56,1138.50,1138.50,1138.25,1138.50,75,13,88.00
04/07/2004,12:57,1138.50,1138.75,1138.25,1138.50,273,355,628.00
04/07/2004,12:58,1138.50,1138.50,1138.25,1138.25,156,75,231.00
04/07/2004,12:59,1138.50,1138.50,1138.25,1138.50,27,29,56.00
04/07/2004,13:00,1138.50,1138.75,1138.25,1138.50,204,90,294.00
04/07/2004,13:01,1138.50,1138.50,1138.25,1138.50,174,73,247.00
04/07/2004,13:02,1138.50,1138.75,1138.00,1138.00,244,734,978.00
04/07/2004,13:03,1138.25,1138.25,1137.50,1137.75,77,2075,2152.00
04/07/2004,13:04,1137.50,1137.75,1137.00,1137.00,491,1700,2191.00
04/07/2004,13:05,1137.00,1137.75,1137.00,1137.50,844,497,1341.00
04/07/2004,13:06,1137.50,1137.75,1137.25,1137.50,378,67,445.00
04/07/2004,13:07,1137.50,1138.25,1137.50,1138.00,1221,746,1967.00
04/07/2004,13:08,1138.00,1138.00,1137.50,1137.75,266,232,498.00
04/07/2004,13:09,1137.75,1138.00,1137.75,1138.00,185,53,238.00
04/07/2004,13:10,1138.00,1138.00,1137.25,1137.50,287,478,765.00
04/07/2004,13:11,1137.50,1138.25,1137.50,1138.25,711,21,732.00
04/07/2004,13:12,1138.00,1138.25,1137.50,1137.75,202,388,590.00
04/07/2004,13:13,1138.00,1138.75,1137.75,1138.75,1307,178,1485.00
04/07/2004,13:14,1138.50,1139.00,1138.50,1138.50,1169,404,1573.00
04/07/2004,13:15,1138.75,1138.75,1138.50,1138.50,115,547,662.00
04/07/2004,13:16,1138.50,1138.75,1138.00,1138.25,154,723,877.00
04/07/2004,13:17,1138.25,1138.50,1138.25,1138.25,628,16,644.00
04/07/2004,13:18,1138.50,1138.75,1138.25,1138.50,292,158,450.00
04/07/2004,13:19,1138.50,1139.00,1138.50,1138.75,560,90,650.00
04/07/2004,13:20,1139.00,1139.00,1138.25,1138.50,74,487,561.00
04/07/2004,13:21,1138.50,1138.50,1138.25,1138.50,171,8,179.00
04/07/2004,13:22,1138.50,1138.50,1138.25,1138.50,48,3,51.00
04/07/2004,13:23,1138.50,1138.50,1138.25,1138.50,211,6,217.00
04/07/2004,13:24,1138.25,1138.75,1138.25,1138.50,209,82,291.00
04/07/2004,13:25,1138.75,1138.75,1138.25,1138.50,9,95,104.00
04/07/2004,13:26,1138.50,1138.50,1138.25,1138.50,28,3,31.00
04/07/2004,13:27,1138.50,1138.75,1138.25,1138.75,482,27,509.00
04/07/2004,13:28,1139.00,1139.00,1138.75,1139.00,486,270,756.00
04/07/2004,13:29,1139.00,1139.50,1138.75,1139.25,772,119,891.00
04/07/2004,13:30,1139.50,1139.50,1139.25,1139.25,62,529,591.00
04/07/2004,13:31,1139.25,1139.25,1139.00,1139.25,518,92,610.00
04/07/2004,13:32,1139.00,1139.50,1139.00,1139.00,291,611,902.00
04/07/2004,13:33,1138.75,1139.25,1138.75,1139.25,318,143,461.00
04/07/2004,13:34,1139.25,1139.75,1139.00,1139.75,1447,213,1660.00
04/07/2004,13:35,1139.75,1139.75,1139.00,1139.25,56,576,632.00
04/07/2004,13:36,1139.25,1139.50,1139.00,1139.25,32,337,369.00
04/07/2004,13:37,1139.25,1139.25,1138.75,1139.00,24,358,382.00
04/07/2004,13:38,1139.00,1139.00,1138.25,1138.50,455,2162,2617.00
04/07/2004,13:39,1138.75,1139.00,1138.00,1138.25,589,855,1444.00
04/07/2004,13:40,1138.25,1138.50,1138.00,1138.25,111,313,424.00
04/07/2004,13:41,1138.25,1138.25,1137.25,1137.50,616,2083,2699.00
04/07/2004,13:42,1137.75,1137.75,1137.25,1137.50,724,531,1255.00
04/07/2004,13:43,1137.25,1138.25,1137.25,1138.25,1974,681,2655.00
04/07/2004,13:44,1138.25,1139.00,1138.00,1138.50,963,559,1522.00
04/07/2004,13:45,1138.50,1138.75,1138.25,1138.50,366,159,525.00
04/07/2004,13:46,1138.50,1138.75,1138.25,1138.25,29,288,317.00
04/07/2004,13:47,1138.25,1138.50,1138.00,1138.00,219,581,800.00
04/07/2004,13:48,1138.00,1138.25,1137.75,1138.25,740,889,1629.00
04/07/2004,13:49,1138.25,1138.50,1138.00,1138.25,469,238,707.00
04/07/2004,13:50,1138.25,1138.25,1138.00,1138.25,298,110,408.00
04/07/2004,13:51,1138.00,1138.50,1138.00,1138.50,317,63,380.00
04/07/2004,13:52,1138.50,1139.00,1138.25,1139.00,516,105,621.00
04/07/2004,13:53,1138.75,1139.75,1138.75,1139.50,1824,441,2265.00
04/07/2004,13:54,1139.25,1139.25,1138.50,1138.75,101,1009,1110.00
04/07/2004,13:55,1138.75,1139.75,1138.25,1139.75,1898,609,2507.00
04/07/2004,13:56,1139.50,1141.50,1139.50,1141.50,7298,987,8285.00
04/07/2004,13:57,1141.50,1141.75,1141.00,1141.75,3290,2096,5386.00
04/07/2004,13:58,1141.50,1141.75,1141.25,1141.50,900,483,1383.00
04/07/2004,13:59,1141.50,1142.00,1141.25,1141.25,1953,840,2793.00
04/07/2004,14:00,1141.50,1141.50,1141.00,1141.50,447,1102,1549.00
04/07/2004,14:01,1141.25,1143.00,1141.25,1142.75,5890,1353,7243.00
04/07/2004,14:02,1142.75,1145.00,1142.75,1144.50,7962,3767,11729.00
04/07/2004,14:03,1144.25,1145.00,1144.25,1144.25,1884,1885,3769.00
04/07/2004,14:04,1144.25,1144.50,1143.00,1143.00,1358,4172,5530.00
04/07/2004,14:05,1143.00,1144.00,1143.00,1143.75,2087,1915,4002.00
04/07/2004,14:06,1143.75,1144.25,1143.75,1143.75,1389,781,2170.00
04/07/2004,14:07,1143.75,1144.00,1143.50,1143.50,590,849,1439.00
04/07/2004,14:08,1143.50,1144.00,1143.25,1143.50,537,1446,1983.00
04/07/2004,14:09,1143.50,1144.25,1143.50,1144.25,1715,752,2467.00
04/07/2004,14:10,1144.25,1144.75,1143.75,1143.75,2387,1520,3907.00
04/07/2004,14:11,1143.75,1144.75,1143.75,1144.75,1646,857,2503.00
04/07/2004,14:12,1144.50,1144.75,1144.00,1144.50,1671,716,2387.00
04/07/2004,14:13,1144.50,1144.75,1144.25,1144.50,825,491,1316.00
04/07/2004,14:14,1144.50,1144.50,1144.25,1144.50,619,250,869.00
04/07/2004,14:15,1144.25,1144.50,1144.00,1144.00,206,1058,1264.00
04/07/2004,14:16,1144.00,1144.25,1143.75,1143.75,965,476,1441.00
04/07/2004,14:17,1143.75,1144.50,1143.75,1144.00,955,327,1282.00
04/07/2004,14:18,1144.00,1144.25,1143.75,1144.00,344,733,1077.00
04/07/2004,14:19,1144.00,1144.25,1143.75,1144.00,515,543,1058.00
04/07/2004,14:20,1144.00,1144.25,1143.75,1144.00,186,230,416.00
04/07/2004,14:21,1144.00,1144.50,1144.00,1144.25,706,319,1025.00
04/07/2004,14:22,1144.00,1144.25,1144.00,1144.00,156,707,863.00
04/07/2004,14:23,1144.00,1144.25,1143.50,1143.75,126,944,1070.00
04/07/2004,14:24,1143.75,1144.00,1142.75,1142.75,987,3151,4138.00
04/07/2004,14:25,1142.75,1143.25,1142.75,1143.00,386,991,1377.00
04/07/2004,14:26,1143.25,1143.75,1143.00,1143.50,1321,463,1784.00
04/07/2004,14:27,1143.25,1143.50,1143.00,1143.50,281,331,612.00
04/07/2004,14:28,1143.25,1143.75,1143.25,1143.25,516,283,799.00
04/07/2004,14:29,1143.50,1143.50,1142.50,1142.75,350,1755,2105.00
04/07/2004,14:30,1142.75,1143.00,1142.50,1143.00,469,253,722.00
04/07/2004,14:31,1143.00,1143.25,1142.50,1142.50,168,1235,1403.00
04/07/2004,14:32,1142.50,1142.75,1142.00,1142.75,677,1778,2455.00
04/07/2004,14:33,1142.75,1143.00,1142.00,1142.00,487,1822,2309.00
04/07/2004,14:34,1142.00,1142.00,1141.00,1141.00,1822,4000,5822.00
04/07/2004,14:35,1141.00,1141.75,1141.00,1141.50,2596,1461,4057.00
04/07/2004,14:36,1141.75,1142.00,1141.25,1141.50,533,905,1438.00
04/07/2004,14:37,1141.50,1141.75,1141.25,1141.50,645,221,866.00
04/07/2004,14:38,1141.50,1141.75,1140.50,1140.75,651,2918,3569.00
04/07/2004,14:39,1140.75,1141.25,1140.50,1141.25,2013,957,2970.00
04/07/2004,14:40,1141.25,1141.25,1140.75,1140.75,315,770,1085.00
04/07/2004,14:41,1140.75,1141.00,1138.75,1139.00,1207,6937,8144.00
04/07/2004,14:42,1139.00,1140.00,1138.50,1140.00,4179,2172,6351.00
04/07/2004,14:43,1139.75,1140.00,1139.50,1139.75,423,1287,1710.00
04/07/2004,14:44,1139.75,1140.25,1139.50,1139.75,1575,757,2332.00
04/07/2004,14:45,1140.00,1141.00,1139.75,1140.25,2233,1097,3330.00
04/07/2004,14:46,1140.00,1140.25,1139.25,1139.75,480,1175,1655.00
04/07/2004,14:47,1139.75,1140.00,1139.25,1139.75,739,1036,1775.00
04/07/2004,14:48,1139.50,1140.25,1139.50,1139.75,853,1294,2147.00
04/07/2004,14:49,1139.75,1140.50,1139.50,1140.50,1261,800,2061.00
04/07/2004,14:50,1140.50,1140.75,1140.25,1140.50,609,650,1259.00
04/07/2004,14:51,1140.50,1140.50,1139.75,1139.75,523,1239,1762.00
04/07/2004,14:52,1139.75,1140.00,1139.25,1139.75,783,1035,1818.00
04/07/2004,14:53,1140.00,1140.25,1139.50,1139.50,371,703,1074.00
04/07/2004,14:54,1139.50,1140.00,1139.50,1139.75,795,141,936.00
04/07/2004,14:55,1139.75,1139.75,1139.25,1139.50,651,1038,1689.00
04/07/2004,14:56,1139.50,1139.75,1139.25,1139.25,655,323,978.00
04/07/2004,14:57,1139.50,1139.50,1139.25,1139.25,308,1236,1544.00
04/07/2004,14:58,1139.25,1140.00,1139.25,1139.75,985,938,1923.00
04/07/2004,14:59,1139.75,1140.00,1139.75,1139.75,109,478,587.00
04/07/2004,15:00,1139.75,1140.75,1139.75,1140.50,5186,1368,6554.00
04/07/2004,15:01,1140.50,1141.00,1140.50,1140.75,2582,1939,4521.00
04/07/2004,15:02,1140.75,1141.00,1140.25,1140.50,1014,1074,2088.00
04/07/2004,15:03,1140.25,1140.75,1140.00,1140.25,914,667,1581.00
04/07/2004,15:04,1140.00,1140.25,1140.00,1140.25,1083,100,1183.00
04/07/2004,15:05,1140.25,1140.25,1140.00,1140.00,245,140,385.00
04/07/2004,15:06,1140.00,1140.50,1140.00,1140.25,901,370,1271.00
04/07/2004,15:07,1140.25,1140.50,1140.00,1140.25,855,959,1814.00
04/07/2004,15:08,1140.25,1141.00,1140.25,1141.00,1600,240,1840.00
04/07/2004,15:09,1141.00,1142.00,1140.75,1142.00,2752,625,3377.00
04/07/2004,15:10,1142.25,1142.50,1141.75,1142.00,1502,1991,3493.00
04/07/2004,15:11,1142.00,1142.25,1141.75,1142.00,288,683,971.00
04/07/2004,15:12,1142.00,1142.00,1141.75,1141.75,514,107,621.00
04/07/2004,15:13,1141.75,1142.25,1141.75,1142.00,465,107,572.00
04/07/2004,15:14,1142.00,1142.25,1141.75,1142.00,464,489,953.00
04/07/2004,15:15,1142.00,1142.50,1141.75,1142.00,2083,1419,3502.00
04/07/2004,15:16,1142.00,1142.25,1141.75,1141.75,52,13,65.00
04/07/2004,15:31,1142.25,1144.00,1142.00,1143.25,491,154,645.00
04/07/2004,15:32,1143.50,1143.75,1142.75,1143.00,105,193,298.00
04/07/2004,15:33,1143.00,1143.00,1142.25,1143.00,167,69,236.00
04/07/2004,15:34,1143.00,1144.00,1143.00,1143.50,217,57,274.00
04/07/2004,15:35,1143.50,1144.25,1143.50,1144.00,552,207,759.00
04/07/2004,15:36,1144.00,1144.25,1143.75,1144.00,182,287,469.00
04/07/2004,15:37,1144.25,1144.50,1144.00,1144.25,292,62,354.00
04/07/2004,15:38,1144.50,1144.75,1144.25,1144.50,54,11,65.00
04/07/2004,15:39,1144.75,1145.25,1144.50,1145.00,412,49,461.00
04/07/2004,15:40,1145.25,1145.25,1144.75,1145.00,149,95,244.00
04/07/2004,15:41,1145.00,1145.25,1144.75,1144.75,47,73,120.00
04/07/2004,15:42,1144.75,1145.25,1144.75,1145.00,97,172,269.00
04/07/2004,15:43,1145.00,1145.25,1145.00,1145.00,2,175,177.00
04/07/2004,15:44,1145.00,1145.00,1144.75,1145.00,22,16,38.00
04/07/2004,15:45,1144.75,1145.25,1144.75,1145.25,112,7,119.00
04/07/2004,15:46,1145.00,1145.25,1145.00,1145.00,4,92,96.00
04/07/2004,15:47,1145.00,1145.00,1144.75,1145.00,11,59,70.00
04/07/2004,15:48,1145.00,1145.00,1144.75,1144.75,53,2,55.00
04/07/2004,15:49,1144.75,1145.00,1144.75,1145.00,5,24,29.00
04/07/2004,15:50,1145.00,1145.00,1144.75,1145.00,2,4,6.00
04/07/2004,15:51,1145.00,1145.00,1144.75,1145.00,11,4,15.00
04/07/2004,15:52,1144.75,1144.75,1144.75,1144.75,0,5,5.00
04/07/2004,15:53,1144.75,1144.75,1144.50,1144.50,10,203,213.00
04/07/2004,15:54,1144.75,1144.75,1144.50,1144.50,51,22,73.00
04/07/2004,15:55,1144.75,1144.75,1144.50,1144.75,127,10,137.00
04/07/2004,15:56,1144.75,1144.75,1144.75,1144.75,28,0,28.00
04/07/2004,15:57,1144.75,1145.00,1144.75,1144.75,59,29,88.00
04/07/2004,15:58,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/07/2004,15:59,1144.75,1145.00,1144.75,1144.75,2,10,12.00
04/07/2004,16:00,1144.75,1154.50,1144.75,1147.50,1637,629,2266.00
04/07/2004,17:01,1147.50,1147.50,1147.25,1147.50,1,95,96.00
04/07/2004,17:02,1147.25,1147.50,1147.25,1147.25,1,8,9.00
04/07/2004,17:03,1147.25,1147.25,1147.25,1147.25,0,10,10.00
04/07/2004,17:04,1147.25,1147.25,1147.00,1147.00,0,27,27.00
04/07/2004,17:05,1147.00,1147.00,1147.00,1147.00,0,2,2.00
04/07/2004,17:06,1147.25,1147.25,1147.00,1147.25,28,2,30.00
04/07/2004,17:07,1147.25,1147.25,1147.00,1147.00,1,3,4.00
04/07/2004,17:08,1147.00,1147.25,1147.00,1147.00,4,4,8.00
04/07/2004,17:09,1147.00,1147.25,1147.00,1147.25,4,6,10.00
04/07/2004,17:10,1147.25,1147.25,1147.25,1147.25,7,0,7.00
04/07/2004,17:11,1147.00,1147.25,1147.00,1147.25,5,1,6.00
04/07/2004,17:12,1147.25,1147.25,1147.25,1147.25,8,0,8.00
04/07/2004,17:13,1147.25,1147.25,1147.25,1147.25,3,0,3.00
04/07/2004,17:14,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/07/2004,17:15,1147.25,1147.25,1147.00,1147.00,6,4,10.00
04/07/2004,17:16,1147.00,1147.00,1147.00,1147.00,0,8,8.00
04/07/2004,17:17,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/07/2004,17:20,1147.25,1147.25,1147.25,1147.25,10,0,10.00
04/07/2004,17:21,1147.25,1147.25,1147.00,1147.00,30,4,34.00
04/07/2004,17:22,1147.00,1147.00,1147.00,1147.00,0,4,4.00
04/07/2004,17:23,1147.25,1147.25,1147.00,1147.00,2,2,4.00
04/07/2004,17:24,1147.00,1147.00,1147.00,1147.00,0,2,2.00
04/07/2004,17:26,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/07/2004,17:27,1147.25,1147.25,1147.00,1147.00,1,2,3.00
04/07/2004,17:29,1147.00,1147.00,1147.00,1147.00,0,2,2.00
04/07/2004,17:30,1147.00,1147.00,1147.00,1147.00,0,3,3.00
04/07/2004,17:31,1147.00,1147.00,1147.00,1147.00,0,7,7.00
04/07/2004,17:33,1147.00,1147.00,1147.00,1147.00,0,48,48.00
04/07/2004,17:34,1147.00,1147.00,1147.00,1147.00,0,7,7.00
04/07/2004,17:35,1147.00,1147.00,1147.00,1147.00,0,3,3.00
04/07/2004,17:36,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,17:38,1146.75,1146.75,1146.75,1146.75,0,92,92.00
04/07/2004,17:39,1146.75,1147.00,1146.75,1146.75,24,3,27.00
04/07/2004,17:40,1146.75,1146.75,1146.75,1146.75,0,7,7.00
04/07/2004,17:41,1146.75,1146.75,1146.75,1146.75,0,12,12.00
04/07/2004,17:43,1146.75,1146.75,1146.75,1146.75,0,36,36.00
04/07/2004,17:44,1146.75,1146.75,1146.75,1146.75,0,14,14.00
04/07/2004,17:47,1147.00,1147.00,1147.00,1147.00,5,0,5.00
04/07/2004,17:49,1147.00,1147.00,1146.75,1146.75,1,1,2.00
04/07/2004,17:54,1146.75,1146.75,1146.75,1146.75,0,10,10.00
04/07/2004,17:56,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/07/2004,17:58,1146.75,1146.75,1146.75,1146.75,0,4,4.00
04/07/2004,17:59,1146.75,1146.75,1146.50,1146.50,0,16,16.00
04/07/2004,18:00,1146.75,1146.75,1146.75,1146.75,6,0,6.00
04/07/2004,18:02,1146.75,1146.75,1146.75,1146.75,6,0,6.00
04/07/2004,18:03,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,18:05,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,18:06,1146.50,1146.50,1146.50,1146.50,0,3,3.00
04/07/2004,18:07,1146.50,1146.50,1146.50,1146.50,0,26,26.00
04/07/2004,18:08,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/07/2004,18:09,1146.50,1146.75,1146.50,1146.50,1,20,21.00
04/07/2004,18:12,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/07/2004,18:13,1146.75,1146.75,1146.75,1146.75,64,0,64.00
04/07/2004,18:14,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,18:16,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,18:17,1146.75,1147.00,1146.75,1147.00,5,0,5.00
04/07/2004,18:19,1147.00,1147.00,1147.00,1147.00,2,0,2.00
04/07/2004,18:22,1147.00,1147.00,1146.75,1146.75,1,4,5.00
04/07/2004,18:23,1146.75,1146.75,1146.75,1146.75,0,5,5.00
04/07/2004,18:25,1147.00,1147.00,1146.75,1146.75,4,2,6.00
04/07/2004,18:26,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,18:27,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,18:28,1146.75,1146.75,1146.75,1146.75,0,3,3.00
04/07/2004,18:32,1146.75,1146.75,1146.75,1146.75,0,5,5.00
04/07/2004,18:33,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,18:35,1146.50,1146.75,1146.50,1146.75,3,3,6.00
04/07/2004,18:37,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,18:39,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,18:41,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,18:45,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,18:47,1146.50,1146.50,1146.50,1146.50,0,3,3.00
04/07/2004,18:49,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,18:50,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,18:52,1146.75,1146.75,1146.50,1146.50,5,4,9.00
04/07/2004,18:54,1146.50,1146.50,1146.50,1146.50,0,15,15.00
04/07/2004,18:55,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,19:00,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,19:01,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,19:06,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/07/2004,19:07,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,19:09,1146.50,1146.50,1146.50,1146.50,0,10,10.00
04/07/2004,19:14,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/07/2004,19:15,1146.50,1146.50,1146.25,1146.25,2,104,106.00
04/07/2004,19:16,1146.25,1146.25,1146.25,1146.25,0,2,2.00
04/07/2004,19:18,1146.25,1146.25,1146.25,1146.25,0,5,5.00
04/07/2004,19:19,1146.25,1146.50,1146.25,1146.25,26,115,141.00
04/07/2004,19:20,1146.25,1146.50,1146.25,1146.50,20,50,70.00
04/07/2004,19:21,1146.50,1146.50,1146.50,1146.50,5,0,5.00
04/07/2004,19:22,1146.50,1146.50,1146.50,1146.50,37,0,37.00
04/07/2004,19:23,1146.50,1146.50,1146.50,1146.50,5,0,5.00
04/07/2004,19:24,1146.50,1146.50,1146.50,1146.50,10,0,10.00
04/07/2004,19:26,1146.50,1146.50,1146.25,1146.25,1,123,124.00
04/07/2004,19:27,1146.00,1146.25,1146.00,1146.00,2,144,146.00
04/07/2004,19:28,1145.75,1146.50,1145.75,1146.50,29,55,84.00
04/07/2004,19:29,1146.25,1146.25,1146.00,1146.25,4,2,6.00
04/07/2004,19:30,1146.50,1146.50,1146.25,1146.25,2,1,3.00
04/07/2004,19:31,1146.25,1146.25,1146.25,1146.25,0,14,14.00
04/07/2004,19:32,1146.00,1146.25,1146.00,1146.00,1,45,46.00
04/07/2004,19:33,1146.00,1146.25,1146.00,1146.00,1,64,65.00
04/07/2004,19:34,1146.00,1146.00,1145.75,1146.00,3,6,9.00
04/07/2004,19:35,1146.25,1146.25,1146.00,1146.00,1,9,10.00
04/07/2004,19:36,1146.00,1146.00,1146.00,1146.00,0,18,18.00
04/07/2004,19:37,1146.00,1146.00,1146.00,1146.00,0,19,19.00
04/07/2004,19:38,1146.00,1146.25,1146.00,1146.00,3,24,27.00
04/07/2004,19:39,1146.00,1146.25,1146.00,1146.25,1,10,11.00
04/07/2004,19:41,1146.00,1146.00,1146.00,1146.00,0,2,2.00
04/07/2004,19:42,1146.00,1146.00,1146.00,1146.00,0,9,9.00
04/07/2004,19:43,1146.25,1146.25,1146.25,1146.25,1,0,1.00
04/07/2004,19:44,1146.00,1146.00,1146.00,1146.00,0,1,1.00
04/07/2004,19:45,1146.00,1146.25,1146.00,1146.25,2,17,19.00
04/07/2004,19:46,1146.25,1146.50,1146.25,1146.50,60,2,62.00
04/07/2004,19:47,1146.25,1146.25,1146.25,1146.25,0,11,11.00
04/07/2004,19:48,1146.50,1146.50,1146.50,1146.50,1,0,1.00
04/07/2004,19:49,1146.00,1146.00,1146.00,1146.00,0,16,16.00
04/07/2004,19:50,1146.00,1146.25,1146.00,1146.25,1,3,4.00
04/07/2004,19:51,1146.00,1146.25,1146.00,1146.00,1,3,4.00
04/07/2004,19:52,1146.00,1146.25,1146.00,1146.25,1,19,20.00
04/07/2004,19:53,1146.00,1146.25,1146.00,1146.25,7,1,8.00
04/07/2004,19:54,1146.25,1146.25,1146.25,1146.25,5,0,5.00
04/07/2004,19:56,1146.00,1146.25,1146.00,1146.00,1,84,85.00
04/07/2004,19:57,1146.00,1146.00,1146.00,1146.00,0,27,27.00
04/07/2004,19:58,1146.00,1146.25,1146.00,1146.25,18,11,29.00
04/07/2004,20:00,1146.25,1146.50,1146.25,1146.50,10,0,10.00
04/07/2004,20:02,1146.50,1146.50,1146.50,1146.50,10,0,10.00
04/07/2004,20:03,1146.50,1146.50,1146.25,1146.25,8,5,13.00
04/07/2004,20:04,1146.50,1146.50,1146.50,1146.50,2,0,2.00
04/07/2004,20:05,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/07/2004,20:09,1146.50,1146.50,1146.50,1146.50,28,0,28.00
04/07/2004,20:10,1146.25,1146.25,1146.25,1146.25,0,14,14.00
04/07/2004,20:11,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/07/2004,20:13,1146.00,1146.00,1145.75,1145.75,0,194,194.00
04/07/2004,20:14,1145.75,1145.75,1145.75,1145.75,0,128,128.00
04/07/2004,20:15,1145.50,1145.50,1145.25,1145.50,53,200,253.00
04/07/2004,20:16,1145.75,1145.75,1145.75,1145.75,2,0,2.00
04/07/2004,20:17,1145.50,1145.50,1145.50,1145.50,0,26,26.00
04/07/2004,20:18,1145.50,1145.50,1145.25,1145.50,6,47,53.00
04/07/2004,20:19,1145.50,1145.75,1145.25,1145.50,38,3,41.00
04/07/2004,20:20,1145.75,1145.75,1145.50,1145.50,9,6,15.00
04/07/2004,20:21,1145.50,1145.75,1145.25,1145.75,75,3,78.00
04/07/2004,20:22,1146.00,1146.00,1145.50,1145.50,6,2,8.00
04/07/2004,20:23,1145.50,1145.75,1145.50,1145.75,1,1,2.00
04/07/2004,20:24,1145.75,1145.75,1145.75,1145.75,151,0,151.00
04/07/2004,20:25,1145.75,1146.00,1145.50,1145.50,78,58,136.00
04/07/2004,20:26,1145.75,1145.75,1145.75,1145.75,10,0,10.00
04/07/2004,20:27,1145.75,1145.75,1145.75,1145.75,1,0,1.00
04/07/2004,20:28,1145.75,1145.75,1145.75,1145.75,8,0,8.00
04/07/2004,20:29,1145.75,1146.00,1145.75,1145.75,3,2,5.00
04/07/2004,20:30,1145.75,1145.75,1145.75,1145.75,0,3,3.00
04/07/2004,20:31,1145.75,1145.75,1145.75,1145.75,0,1,1.00
04/07/2004,20:32,1145.75,1145.75,1145.75,1145.75,0,3,3.00
04/07/2004,20:33,1146.00,1146.00,1146.00,1146.00,42,0,42.00
04/07/2004,20:34,1146.00,1146.00,1146.00,1146.00,1,0,1.00
04/07/2004,20:35,1146.00,1146.00,1145.75,1146.00,22,2,24.00
04/07/2004,20:36,1146.25,1146.25,1145.50,1146.00,21,61,82.00
04/07/2004,20:37,1146.00,1146.00,1146.00,1146.00,5,0,5.00
04/07/2004,20:38,1146.00,1146.00,1146.00,1146.00,50,0,50.00
04/07/2004,20:39,1146.00,1146.00,1145.75,1145.75,31,1,32.00
04/07/2004,20:40,1146.00,1146.00,1146.00,1146.00,6,0,6.00
04/07/2004,20:41,1146.00,1146.00,1146.00,1146.00,200,0,200.00
04/07/2004,20:42,1145.75,1145.75,1145.75,1145.75,0,4,4.00
04/07/2004,20:43,1146.00,1146.00,1146.00,1146.00,10,0,10.00
04/07/2004,20:44,1146.00,1146.00,1146.00,1146.00,2,0,2.00
04/07/2004,20:46,1146.25,1146.25,1146.00,1146.00,10,10,20.00
04/07/2004,20:47,1146.00,1146.00,1146.00,1146.00,0,3,3.00
04/07/2004,20:49,1146.00,1146.00,1146.00,1146.00,0,2,2.00
04/07/2004,20:50,1146.00,1146.25,1146.00,1146.00,101,2,103.00
04/07/2004,20:51,1146.25,1146.75,1146.25,1146.50,113,2,115.00
04/07/2004,20:52,1146.50,1146.50,1146.50,1146.50,0,25,25.00
04/07/2004,20:53,1146.50,1146.50,1146.50,1146.50,0,4,4.00
04/07/2004,20:54,1146.50,1146.50,1146.50,1146.50,0,29,29.00
04/07/2004,20:56,1146.50,1146.50,1146.50,1146.50,0,23,23.00
04/07/2004,20:57,1146.50,1146.75,1146.50,1146.75,5,11,16.00
04/07/2004,21:00,1146.75,1146.75,1146.75,1146.75,10,0,10.00
04/07/2004,21:01,1146.50,1146.50,1146.50,1146.50,0,4,4.00
04/07/2004,21:02,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/07/2004,21:05,1146.75,1146.75,1146.50,1146.50,6,1,7.00
04/07/2004,21:06,1146.75,1146.75,1146.75,1146.75,25,0,25.00
04/07/2004,21:07,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/07/2004,21:09,1146.75,1146.75,1146.75,1146.75,4,0,4.00
04/07/2004,21:10,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/07/2004,21:11,1146.75,1146.75,1146.75,1146.75,5,0,5.00
04/07/2004,21:12,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,21:13,1146.75,1146.75,1146.75,1146.75,6,0,6.00
04/07/2004,21:14,1147.00,1147.00,1146.75,1146.75,2,1,3.00
04/07/2004,21:16,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,21:18,1146.75,1146.75,1146.75,1146.75,0,3,3.00
04/07/2004,21:19,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,21:21,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,21:25,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,21:27,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,21:28,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/07/2004,21:32,1146.75,1147.00,1146.75,1147.00,2,0,2.00
04/07/2004,21:34,1147.00,1147.00,1146.50,1146.50,1,1,2.00
04/07/2004,21:35,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,21:37,1146.50,1146.50,1146.50,1146.50,0,5,5.00
04/07/2004,21:38,1146.75,1147.00,1146.75,1147.00,4,0,4.00
04/07/2004,21:39,1147.00,1147.00,1146.75,1146.75,2,1,3.00
04/07/2004,21:41,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,21:42,1146.75,1146.75,1146.75,1146.75,0,6,6.00
04/07/2004,21:43,1146.75,1147.00,1146.75,1147.00,5,1,6.00
04/07/2004,21:44,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,21:45,1146.75,1146.75,1146.75,1146.75,0,6,6.00
04/07/2004,21:47,1146.75,1146.75,1146.75,1146.75,0,8,8.00
04/07/2004,21:48,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,21:49,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,21:53,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,21:57,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,21:59,1146.75,1146.75,1146.75,1146.75,15,0,15.00
04/07/2004,22:01,1146.75,1146.75,1146.75,1146.75,3,0,3.00
04/07/2004,22:02,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/07/2004,22:03,1146.75,1146.75,1146.75,1146.75,0,4,4.00
04/07/2004,22:05,1146.75,1146.75,1146.75,1146.75,0,4,4.00
04/07/2004,22:10,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,22:11,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,22:12,1146.75,1146.75,1146.75,1146.75,0,15,15.00
04/07/2004,22:17,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,22:22,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/07/2004,22:24,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/07/2004,22:28,1146.75,1147.00,1146.75,1147.00,16,1,17.00
04/07/2004,22:32,1146.75,1146.75,1146.75,1146.75,0,3,3.00
04/07/2004,22:33,1146.75,1146.75,1146.75,1146.75,0,4,4.00
04/07/2004,22:34,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/07/2004,22:35,1146.75,1146.75,1146.75,1146.75,0,7,7.00
04/07/2004,22:37,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,22:38,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,22:40,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,22:41,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,22:44,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,22:47,1146.75,1146.75,1146.75,1146.75,0,5,5.00
04/07/2004,22:54,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/07/2004,22:55,1146.75,1146.75,1146.50,1146.50,14,1,15.00
04/07/2004,22:57,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,23:00,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,23:04,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/07/2004,23:08,1146.75,1146.75,1146.75,1146.75,3,0,3.00
04/07/2004,23:13,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,23:17,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,23:27,1146.75,1146.75,1146.75,1146.75,8,0,8.00
04/07/2004,23:29,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,23:31,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/07/2004,23:33,1146.50,1146.50,1146.50,1146.50,0,12,12.00
04/07/2004,23:34,1146.50,1146.50,1146.50,1146.50,0,7,7.00
04/07/2004,23:35,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/07/2004,23:37,1146.50,1146.50,1146.50,1146.50,0,10,10.00
04/07/2004,23:43,1146.75,1146.75,1146.75,1146.75,22,0,22.00
04/07/2004,23:44,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/07/2004,23:48,1147.00,1147.00,1147.00,1147.00,2,0,2.00
04/07/2004,23:49,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/07/2004,23:52,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/07/2004,23:53,1146.75,1146.75,1146.50,1146.50,0,13,13.00
04/07/2004,23:54,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/07/2004,23:55,1146.50,1146.50,1146.50,1146.50,0,20,20.00
04/08/2004,00:02,1146.75,1146.75,1146.75,1146.75,5,0,5.00
04/08/2004,00:03,1146.75,1146.75,1146.75,1146.75,14,0,14.00
04/08/2004,00:04,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/08/2004,00:07,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/08/2004,00:10,1146.75,1146.75,1146.75,1146.75,3,0,3.00
04/08/2004,00:16,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/08/2004,00:20,1146.75,1146.75,1146.75,1146.75,0,3,3.00
04/08/2004,00:22,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/08/2004,00:25,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/08/2004,00:28,1146.75,1146.75,1146.75,1146.75,0,5,5.00
04/08/2004,00:32,1146.75,1146.75,1146.75,1146.75,0,3,3.00
04/08/2004,00:34,1147.00,1147.00,1147.00,1147.00,3,0,3.00
04/08/2004,00:37,1146.75,1146.75,1146.75,1146.75,0,10,10.00
04/08/2004,00:38,1146.50,1146.75,1146.50,1146.50,1,6,7.00
04/08/2004,00:42,1146.50,1146.50,1146.25,1146.25,0,3,3.00
04/08/2004,00:44,1146.75,1146.75,1146.75,1146.75,3,0,3.00
04/08/2004,00:47,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/08/2004,00:50,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/08/2004,00:55,1146.75,1146.75,1146.50,1146.50,1,4,5.00
04/08/2004,00:57,1146.50,1146.50,1146.50,1146.50,0,3,3.00
04/08/2004,01:01,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/08/2004,01:02,1146.25,1146.25,1146.25,1146.25,0,5,5.00
04/08/2004,01:04,1146.50,1146.50,1146.50,1146.50,4,0,4.00
04/08/2004,01:07,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/08/2004,01:08,1146.50,1146.50,1146.50,1146.50,4,0,4.00
04/08/2004,01:09,1146.50,1146.50,1146.25,1146.50,6,1,7.00
04/08/2004,01:10,1146.50,1146.50,1146.25,1146.25,9,9,18.00
04/08/2004,01:11,1146.50,1146.50,1145.75,1145.75,2,98,100.00
04/08/2004,01:12,1145.50,1146.00,1145.50,1145.75,16,13,29.00
04/08/2004,01:13,1145.75,1145.75,1145.75,1145.75,0,4,4.00
04/08/2004,01:14,1145.75,1145.75,1145.75,1145.75,0,1,1.00
04/08/2004,01:15,1145.50,1145.50,1145.50,1145.50,0,39,39.00
04/08/2004,01:16,1145.50,1145.50,1145.50,1145.50,0,2,2.00
04/08/2004,01:17,1145.50,1145.50,1145.50,1145.50,0,10,10.00
04/08/2004,01:18,1145.50,1145.50,1145.50,1145.50,0,40,40.00
04/08/2004,01:20,1145.50,1145.50,1145.50,1145.50,0,2,2.00
04/08/2004,01:21,1145.50,1145.50,1145.50,1145.50,0,8,8.00
04/08/2004,01:22,1145.50,1145.50,1145.50,1145.50,0,11,11.00
04/08/2004,01:24,1145.50,1145.50,1145.50,1145.50,0,3,3.00
04/08/2004,01:25,1145.50,1145.50,1145.50,1145.50,0,2,2.00
04/08/2004,01:26,1145.25,1145.25,1145.25,1145.25,0,2,2.00
04/08/2004,01:28,1145.25,1145.25,1145.25,1145.25,0,15,15.00
04/08/2004,01:30,1145.50,1145.50,1145.50,1145.50,3,0,3.00
04/08/2004,01:31,1145.50,1145.50,1145.25,1145.50,4,1,5.00
04/08/2004,01:32,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/08/2004,01:33,1145.50,1145.50,1145.50,1145.50,5,0,5.00
04/08/2004,01:34,1145.50,1145.50,1145.50,1145.50,4,0,4.00
04/08/2004,01:36,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/08/2004,01:37,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/08/2004,01:38,1145.50,1145.50,1145.25,1145.25,1,15,16.00
04/08/2004,01:40,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/08/2004,01:41,1145.25,1145.25,1145.25,1145.25,0,2,2.00
04/08/2004,01:46,1145.50,1145.50,1145.50,1145.50,20,0,20.00
04/08/2004,01:47,1145.50,1145.50,1145.50,1145.50,1,0,1.00
04/08/2004,01:48,1145.50,1145.50,1145.50,1145.50,4,0,4.00
04/08/2004,01:50,1145.50,1145.50,1145.50,1145.50,2,0,2.00
04/08/2004,01:51,1145.50,1145.50,1145.50,1145.50,11,0,11.00
04/08/2004,01:56,1145.25,1145.25,1145.25,1145.25,0,6,6.00
04/08/2004,01:58,1145.25,1145.25,1145.25,1145.25,0,17,17.00
04/08/2004,02:00,1145.50,1145.50,1145.25,1145.25,12,1,13.00
04/08/2004,02:01,1145.25,1145.50,1145.25,1145.50,21,8,29.00
04/08/2004,02:02,1145.50,1145.50,1145.50,1145.50,28,0,28.00
04/08/2004,02:03,1145.50,1145.75,1145.50,1145.50,44,5,49.00
04/08/2004,02:04,1145.50,1146.00,1145.50,1145.75,54,20,74.00
04/08/2004,02:05,1145.75,1146.00,1145.50,1146.00,25,25,50.00
04/08/2004,02:06,1145.50,1146.00,1145.50,1145.50,9,7,16.00
04/08/2004,02:07,1145.75,1145.75,1145.50,1145.50,20,58,78.00
04/08/2004,02:08,1145.50,1146.00,1145.50,1145.75,18,8,26.00
04/08/2004,02:09,1145.75,1145.75,1145.75,1145.75,0,27,27.00
04/08/2004,02:10,1145.50,1145.75,1145.50,1145.75,18,4,22.00
04/08/2004,02:11,1145.75,1145.75,1145.75,1145.75,51,0,51.00
04/08/2004,02:12,1145.50,1145.50,1145.50,1145.50,0,15,15.00
04/08/2004,02:13,1145.50,1145.75,1145.50,1145.50,39,41,80.00
04/08/2004,02:14,1145.50,1145.50,1145.50,1145.50,0,6,6.00
04/08/2004,02:16,1145.50,1145.50,1145.50,1145.50,0,3,3.00
04/08/2004,02:17,1145.75,1145.75,1145.75,1145.75,30,0,30.00
04/08/2004,02:18,1145.50,1145.50,1145.50,1145.50,0,26,26.00
04/08/2004,02:19,1145.50,1145.50,1145.25,1145.50,5,32,37.00
04/08/2004,02:20,1145.50,1145.50,1145.50,1145.50,10,0,10.00
04/08/2004,02:21,1145.75,1145.75,1145.75,1145.75,46,0,46.00
04/08/2004,02:24,1145.75,1145.75,1145.75,1145.75,10,0,10.00
04/08/2004,02:25,1145.75,1145.75,1145.75,1145.75,2,0,2.00
04/08/2004,02:26,1145.50,1145.50,1145.50,1145.50,0,17,17.00
04/08/2004,02:28,1145.25,1145.50,1145.25,1145.50,5,4,9.00
04/08/2004,02:29,1145.50,1145.50,1145.50,1145.50,19,0,19.00
04/08/2004,02:30,1145.50,1145.50,1145.50,1145.50,6,0,6.00
04/08/2004,02:32,1145.50,1145.50,1145.50,1145.50,6,0,6.00
04/08/2004,02:33,1145.25,1145.25,1145.25,1145.25,0,46,46.00
04/08/2004,02:34,1145.00,1145.25,1145.00,1145.25,9,25,34.00
04/08/2004,02:35,1145.25,1145.25,1145.25,1145.25,10,0,10.00
04/08/2004,02:37,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/08/2004,02:39,1145.25,1145.25,1145.00,1145.25,24,16,40.00
04/08/2004,02:40,1145.00,1145.25,1145.00,1145.25,1,1,2.00
04/08/2004,02:41,1145.00,1145.00,1145.00,1145.00,0,77,77.00
04/08/2004,02:42,1145.00,1145.25,1145.00,1145.25,5,12,17.00
04/08/2004,02:43,1145.25,1145.25,1145.25,1145.25,2,0,2.00
04/08/2004,02:45,1145.00,1145.00,1145.00,1145.00,0,12,12.00
04/08/2004,02:46,1145.00,1145.00,1145.00,1145.00,0,10,10.00
04/08/2004,02:47,1145.00,1145.25,1145.00,1145.25,21,2,23.00
04/08/2004,02:48,1145.25,1145.25,1145.00,1145.00,35,42,77.00
04/08/2004,02:49,1145.25,1145.25,1145.25,1145.25,8,0,8.00
04/08/2004,02:50,1145.25,1145.25,1145.25,1145.25,8,0,8.00
04/08/2004,02:51,1145.00,1145.25,1145.00,1145.25,15,2,17.00
04/08/2004,02:52,1145.25,1145.25,1145.25,1145.25,25,0,25.00
04/08/2004,02:53,1145.00,1145.25,1145.00,1145.25,5,5,10.00
04/08/2004,02:54,1145.00,1145.00,1145.00,1145.00,0,37,37.00
04/08/2004,02:55,1145.00,1145.25,1145.00,1145.25,2,18,20.00
04/08/2004,02:57,1145.25,1145.25,1145.25,1145.25,2,0,2.00
04/08/2004,02:58,1145.00,1145.00,1145.00,1145.00,0,6,6.00
04/08/2004,02:59,1145.25,1145.25,1145.25,1145.25,45,0,45.00
04/08/2004,03:00,1145.25,1145.25,1145.25,1145.25,17,0,17.00
04/08/2004,03:01,1145.25,1145.25,1145.00,1145.25,22,15,37.00
04/08/2004,03:02,1145.25,1145.25,1145.25,1145.25,20,0,20.00
04/08/2004,03:03,1145.50,1145.50,1145.25,1145.25,26,13,39.00
04/08/2004,03:04,1145.25,1145.50,1145.25,1145.25,3,8,11.00
04/08/2004,03:05,1145.50,1145.50,1145.50,1145.50,3,0,3.00
04/08/2004,03:06,1145.25,1145.50,1145.25,1145.50,143,9,152.00
04/08/2004,03:07,1145.25,1145.25,1145.25,1145.25,0,4,4.00
04/08/2004,03:10,1145.25,1145.50,1145.00,1145.00,1,61,62.00
04/08/2004,03:11,1145.25,1145.25,1145.25,1145.25,10,0,10.00
04/08/2004,03:12,1145.00,1145.00,1145.00,1145.00,0,5,5.00
04/08/2004,03:13,1145.25,1145.50,1145.25,1145.25,22,7,29.00
04/08/2004,03:14,1145.50,1145.50,1145.50,1145.50,15,0,15.00
04/08/2004,03:15,1145.50,1145.50,1145.50,1145.50,9,0,9.00
04/08/2004,03:17,1145.75,1145.75,1145.75,1145.75,51,0,51.00
04/08/2004,03:18,1146.00,1146.00,1145.75,1145.75,1,18,19.00
04/08/2004,03:19,1145.50,1145.50,1145.50,1145.50,0,29,29.00
04/08/2004,03:20,1145.50,1145.50,1145.50,1145.50,0,16,16.00
04/08/2004,03:21,1145.75,1145.75,1145.75,1145.75,1,0,1.00
04/08/2004,03:22,1145.75,1145.75,1145.75,1145.75,1,0,1.00
04/08/2004,03:23,1145.75,1145.75,1145.75,1145.75,12,0,12.00
04/08/2004,03:24,1145.75,1145.75,1145.75,1145.75,9,0,9.00
04/08/2004,03:25,1146.00,1146.00,1146.00,1146.00,10,0,10.00
04/08/2004,03:26,1145.75,1145.75,1145.75,1145.75,0,21,21.00
04/08/2004,03:27,1146.00,1146.25,1146.00,1146.00,70,9,79.00
04/08/2004,03:28,1146.00,1146.00,1146.00,1146.00,0,2,2.00
04/08/2004,03:29,1146.00,1146.00,1146.00,1146.00,0,5,5.00
04/08/2004,03:30,1146.25,1146.25,1146.25,1146.25,12,0,12.00
04/08/2004,03:31,1146.25,1146.50,1146.25,1146.50,28,0,28.00
04/08/2004,03:32,1146.25,1146.50,1146.25,1146.50,2,26,28.00
04/08/2004,03:33,1146.50,1146.50,1146.25,1146.25,2,10,12.00
04/08/2004,03:34,1146.00,1146.25,1146.00,1146.00,3,13,16.00
04/08/2004,03:35,1146.25,1146.50,1146.25,1146.25,15,1,16.00
04/08/2004,03:36,1146.25,1146.25,1146.00,1146.00,0,11,11.00
04/08/2004,03:37,1146.00,1146.00,1146.00,1146.00,0,39,39.00
04/08/2004,03:38,1146.00,1146.00,1145.75,1145.75,0,9,9.00
04/08/2004,03:39,1145.75,1146.00,1145.75,1145.75,1,14,15.00
04/08/2004,03:40,1146.00,1146.00,1146.00,1146.00,7,0,7.00
04/08/2004,03:41,1145.75,1146.25,1145.75,1146.25,8,1,9.00
04/08/2004,03:42,1146.00,1146.00,1145.75,1145.75,0,8,8.00
04/08/2004,03:43,1146.00,1146.00,1146.00,1146.00,1,0,1.00
04/08/2004,03:45,1146.00,1146.00,1146.00,1146.00,2,0,2.00
04/08/2004,03:46,1146.00,1146.00,1146.00,1146.00,3,0,3.00
04/08/2004,03:47,1146.25,1146.25,1146.25,1146.25,3,0,3.00
04/08/2004,03:49,1146.00,1146.00,1146.00,1146.00,0,2,2.00
04/08/2004,03:50,1146.00,1146.00,1146.00,1146.00,0,1,1.00
04/08/2004,03:51,1146.00,1146.00,1146.00,1146.00,0,5,5.00
04/08/2004,03:52,1146.25,1146.50,1146.25,1146.50,33,0,33.00
04/08/2004,03:54,1146.25,1146.25,1146.25,1146.25,0,86,86.00
04/08/2004,03:55,1146.25,1146.50,1146.25,1146.50,7,10,17.00
04/08/2004,03:56,1146.50,1146.75,1146.50,1146.50,31,17,48.00
04/08/2004,03:57,1146.50,1146.50,1146.50,1146.50,0,6,6.00
04/08/2004,03:59,1146.75,1147.00,1146.75,1147.00,166,26,192.00
04/08/2004,04:00,1147.00,1147.00,1147.00,1147.00,86,0,86.00
04/08/2004,04:01,1147.00,1147.00,1147.00,1147.00,26,0,26.00
04/08/2004,04:02,1147.00,1147.25,1147.00,1147.25,33,0,33.00
04/08/2004,04:03,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/08/2004,04:04,1147.00,1147.00,1146.75,1146.75,0,54,54.00
04/08/2004,04:05,1146.75,1146.75,1146.75,1146.75,0,22,22.00
04/08/2004,04:06,1146.75,1146.75,1146.50,1146.75,16,3,19.00
04/08/2004,04:07,1146.75,1146.75,1146.75,1146.75,21,0,21.00
04/08/2004,04:08,1146.75,1146.75,1146.75,1146.75,20,0,20.00
04/08/2004,04:09,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/08/2004,04:10,1147.00,1147.00,1147.00,1147.00,37,0,37.00
04/08/2004,04:11,1147.00,1147.00,1146.75,1146.75,19,2,21.00
04/08/2004,04:12,1146.75,1147.00,1146.75,1147.00,6,7,13.00
04/08/2004,04:13,1146.75,1146.75,1146.75,1146.75,0,1,1.00
04/08/2004,04:14,1147.00,1147.00,1147.00,1147.00,8,0,8.00
04/08/2004,04:15,1146.75,1147.00,1146.75,1147.00,17,1,18.00
04/08/2004,04:16,1147.00,1147.00,1147.00,1147.00,29,0,29.00
04/08/2004,04:17,1147.25,1147.25,1147.25,1147.25,110,0,110.00
04/08/2004,04:18,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/08/2004,04:19,1147.00,1147.00,1147.00,1147.00,0,54,54.00
04/08/2004,04:20,1147.00,1147.00,1147.00,1147.00,0,26,26.00
04/08/2004,04:21,1147.00,1147.25,1147.00,1147.25,26,10,36.00
04/08/2004,04:22,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/08/2004,04:23,1147.00,1147.00,1147.00,1147.00,0,19,19.00
04/08/2004,04:24,1147.00,1147.00,1147.00,1147.00,0,18,18.00
04/08/2004,04:25,1147.00,1147.00,1147.00,1147.00,0,2,2.00
04/08/2004,04:26,1146.75,1146.75,1146.75,1146.75,0,40,40.00
04/08/2004,04:27,1147.00,1147.00,1147.00,1147.00,10,0,10.00
04/08/2004,04:28,1147.00,1147.25,1147.00,1147.25,41,0,41.00
04/08/2004,04:29,1147.25,1147.25,1147.25,1147.25,7,0,7.00
04/08/2004,04:30,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/08/2004,04:31,1147.00,1147.00,1147.00,1147.00,0,23,23.00
04/08/2004,04:32,1147.25,1147.25,1147.00,1147.00,3,9,12.00
04/08/2004,04:33,1147.00,1147.00,1147.00,1147.00,0,7,7.00
04/08/2004,04:34,1147.00,1147.25,1147.00,1147.25,50,21,71.00
04/08/2004,04:35,1147.25,1147.25,1147.25,1147.25,4,0,4.00
04/08/2004,04:36,1147.25,1147.25,1147.25,1147.25,16,0,16.00
04/08/2004,04:37,1147.25,1147.25,1147.25,1147.25,4,0,4.00
04/08/2004,04:40,1147.25,1147.25,1147.25,1147.25,1,0,1.00
04/08/2004,04:41,1147.25,1147.25,1147.25,1147.25,26,0,26.00
04/08/2004,04:42,1147.50,1147.50,1147.25,1147.25,61,25,86.00
04/08/2004,04:43,1147.50,1147.50,1147.50,1147.50,21,0,21.00
04/08/2004,04:44,1147.25,1147.25,1147.25,1147.25,0,1,1.00
04/08/2004,04:45,1147.25,1147.25,1147.25,1147.25,0,21,21.00
04/08/2004,04:46,1147.50,1147.50,1147.25,1147.25,1,6,7.00
04/08/2004,04:47,1147.25,1147.25,1147.25,1147.25,0,6,6.00
04/08/2004,04:48,1147.25,1147.50,1147.25,1147.50,11,7,18.00
04/08/2004,04:49,1147.25,1147.25,1147.25,1147.25,0,11,11.00
04/08/2004,04:50,1147.25,1147.50,1147.25,1147.25,1,12,13.00
04/08/2004,04:51,1147.00,1147.00,1146.75,1146.75,0,69,69.00
04/08/2004,04:52,1147.00,1147.00,1147.00,1147.00,9,0,9.00
04/08/2004,04:53,1147.00,1147.00,1147.00,1147.00,3,0,3.00
04/08/2004,04:54,1147.00,1147.25,1147.00,1147.00,54,2,56.00
04/08/2004,04:58,1147.00,1147.25,1147.00,1147.25,10,3,13.00
04/08/2004,04:59,1147.00,1147.00,1147.00,1147.00,0,25,25.00
04/08/2004,05:00,1147.00,1147.25,1146.75,1147.25,4,9,13.00
04/08/2004,05:01,1147.00,1147.25,1146.75,1147.00,20,56,76.00
04/08/2004,05:02,1147.00,1147.00,1146.75,1147.00,14,33,47.00
04/08/2004,05:03,1147.00,1147.25,1147.00,1147.25,17,0,17.00
04/08/2004,05:04,1147.00,1147.00,1146.75,1146.75,0,24,24.00
04/08/2004,05:05,1147.00,1147.25,1146.75,1147.00,7,16,23.00
04/08/2004,05:06,1147.00,1147.00,1147.00,1147.00,10,0,10.00
04/08/2004,05:07,1147.00,1147.25,1146.75,1147.00,26,17,43.00
04/08/2004,05:08,1147.00,1147.00,1146.75,1147.00,5,18,23.00
04/08/2004,05:10,1146.75,1146.75,1146.75,1146.75,0,24,24.00
04/08/2004,05:11,1146.75,1146.75,1146.75,1146.75,0,24,24.00
04/08/2004,05:12,1146.75,1146.75,1146.75,1146.75,0,31,31.00
04/08/2004,05:13,1147.00,1147.00,1147.00,1147.00,16,0,16.00
04/08/2004,05:14,1147.00,1147.00,1147.00,1147.00,4,0,4.00
04/08/2004,05:15,1147.00,1147.00,1147.00,1147.00,5,0,5.00
04/08/2004,05:16,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/08/2004,05:17,1147.00,1147.00,1147.00,1147.00,5,0,5.00
04/08/2004,05:18,1147.00,1147.00,1146.75,1146.75,18,6,24.00
04/08/2004,05:19,1146.75,1146.75,1146.75,1146.75,0,13,13.00
04/08/2004,05:20,1146.75,1147.00,1146.50,1147.00,12,18,30.00
04/08/2004,05:21,1146.75,1146.75,1146.25,1146.25,0,38,38.00
04/08/2004,05:22,1146.50,1146.50,1146.50,1146.50,49,0,49.00
04/08/2004,05:23,1146.50,1146.50,1146.50,1146.50,2,0,2.00
04/08/2004,05:24,1146.25,1146.25,1146.25,1146.25,0,6,6.00
04/08/2004,05:25,1146.25,1146.50,1146.25,1146.50,2,4,6.00
04/08/2004,05:26,1146.50,1146.50,1145.75,1145.75,4,282,286.00
04/08/2004,05:27,1146.00,1146.00,1145.25,1145.75,96,86,182.00
04/08/2004,05:28,1145.75,1145.75,1145.50,1145.75,53,17,70.00
04/08/2004,05:29,1145.75,1145.75,1145.75,1145.75,16,0,16.00
04/08/2004,05:30,1146.00,1146.00,1146.00,1146.00,39,0,39.00
04/08/2004,05:31,1146.25,1146.50,1146.25,1146.50,29,0,29.00
04/08/2004,05:32,1146.50,1146.50,1146.50,1146.50,2,0,2.00
04/08/2004,05:33,1146.50,1146.50,1146.25,1146.25,4,30,34.00
04/08/2004,05:34,1146.25,1146.25,1146.00,1146.00,0,22,22.00
04/08/2004,05:35,1146.00,1146.00,1146.00,1146.00,0,27,27.00
04/08/2004,05:36,1145.75,1146.00,1145.75,1146.00,12,5,17.00
04/08/2004,05:37,1145.75,1145.75,1145.75,1145.75,0,2,2.00
04/08/2004,05:38,1146.00,1146.25,1146.00,1146.25,20,0,20.00
04/08/2004,05:39,1146.25,1146.50,1146.25,1146.50,39,5,44.00
04/08/2004,05:40,1146.50,1146.50,1146.50,1146.50,22,0,22.00
04/08/2004,05:41,1146.50,1146.50,1146.50,1146.50,64,0,64.00
04/08/2004,05:42,1146.50,1146.75,1146.25,1146.50,59,8,67.00
04/08/2004,05:43,1146.50,1146.50,1146.50,1146.50,0,11,11.00
04/08/2004,05:44,1146.50,1146.50,1146.50,1146.50,0,10,10.00
04/08/2004,05:45,1146.75,1146.75,1146.50,1146.50,2,94,96.00
04/08/2004,05:46,1146.25,1146.50,1146.25,1146.50,78,1,79.00
04/08/2004,05:47,1146.50,1146.50,1146.25,1146.25,21,2,23.00
04/08/2004,05:48,1146.50,1146.75,1146.25,1146.25,27,124,151.00
04/08/2004,05:49,1146.25,1146.50,1146.25,1146.25,2,37,39.00
04/08/2004,05:50,1146.25,1146.25,1146.25,1146.25,0,53,53.00
04/08/2004,05:51,1146.25,1146.25,1146.25,1146.25,0,7,7.00
04/08/2004,05:52,1146.00,1146.00,1146.00,1146.00,0,43,43.00
04/08/2004,05:53,1146.25,1146.25,1146.00,1146.00,7,14,21.00
04/08/2004,05:54,1146.00,1146.00,1146.00,1146.00,0,7,7.00
04/08/2004,05:55,1146.00,1146.00,1146.00,1146.00,0,3,3.00
04/08/2004,05:56,1146.00,1146.00,1145.75,1145.75,0,9,9.00
04/08/2004,05:57,1145.75,1146.00,1145.75,1145.75,2,35,37.00
04/08/2004,05:58,1145.75,1145.75,1145.75,1145.75,0,2,2.00
04/08/2004,06:00,1145.75,1145.75,1145.75,1145.75,0,9,9.00
04/08/2004,06:01,1146.00,1146.00,1145.75,1145.75,49,50,99.00
04/08/2004,06:02,1146.00,1146.50,1146.00,1146.50,98,0,98.00
04/08/2004,06:03,1146.25,1146.50,1146.25,1146.50,29,33,62.00
04/08/2004,06:04,1146.50,1146.50,1146.25,1146.50,4,6,10.00
04/08/2004,06:05,1146.50,1146.75,1146.50,1146.50,26,16,42.00
04/08/2004,06:06,1146.50,1146.50,1146.25,1146.25,1,46,47.00
04/08/2004,06:07,1146.25,1146.25,1146.00,1146.25,6,29,35.00
04/08/2004,06:08,1146.25,1146.25,1146.00,1146.00,1,5,6.00
04/08/2004,06:09,1146.25,1146.25,1146.00,1146.00,3,5,8.00
04/08/2004,06:10,1146.00,1146.00,1146.00,1146.00,0,55,55.00
04/08/2004,06:11,1146.00,1146.00,1146.00,1146.00,0,30,30.00
04/08/2004,06:12,1146.00,1146.25,1146.00,1146.25,68,66,134.00
04/08/2004,06:13,1146.25,1146.25,1146.25,1146.25,31,0,31.00
04/08/2004,06:14,1146.25,1146.25,1146.25,1146.25,1,0,1.00
04/08/2004,06:15,1146.25,1146.25,1146.25,1146.25,29,0,29.00
04/08/2004,06:16,1146.25,1146.25,1146.25,1146.25,3,0,3.00
04/08/2004,06:17,1146.50,1146.50,1146.50,1146.50,60,0,60.00
04/08/2004,06:18,1146.75,1146.75,1146.50,1146.50,28,5,33.00
04/08/2004,06:19,1147.00,1147.00,1147.00,1147.00,11,0,11.00
04/08/2004,06:20,1147.00,1147.00,1147.00,1147.00,10,0,10.00
04/08/2004,06:21,1147.00,1147.25,1147.00,1147.25,153,0,153.00
04/08/2004,06:22,1147.25,1147.50,1147.00,1147.50,14,75,89.00
04/08/2004,06:23,1147.25,1147.25,1147.00,1147.00,0,3,3.00
04/08/2004,06:24,1147.25,1147.25,1147.25,1147.25,15,0,15.00
04/08/2004,06:25,1147.25,1147.25,1147.25,1147.25,73,0,73.00
04/08/2004,06:26,1147.25,1147.50,1147.25,1147.25,13,4,17.00
04/08/2004,06:27,1147.25,1147.50,1147.25,1147.50,129,7,136.00
04/08/2004,06:28,1147.75,1148.00,1147.50,1147.75,293,36,329.00
04/08/2004,06:29,1147.75,1147.75,1147.50,1147.50,0,27,27.00
04/08/2004,06:30,1147.75,1147.75,1147.75,1147.75,80,0,80.00
04/08/2004,06:31,1147.50,1147.50,1147.25,1147.25,0,98,98.00
04/08/2004,06:32,1147.50,1147.50,1147.25,1147.25,21,1,22.00
04/08/2004,06:33,1147.50,1147.75,1147.50,1147.50,40,28,68.00
04/08/2004,06:34,1147.75,1147.75,1147.75,1147.75,40,0,40.00
04/08/2004,06:35,1148.00,1148.00,1148.00,1148.00,191,0,191.00
04/08/2004,06:36,1148.00,1148.25,1148.00,1148.00,74,6,80.00
04/08/2004,06:37,1148.25,1149.00,1148.25,1148.75,802,52,854.00
04/08/2004,06:38,1148.75,1149.00,1148.50,1148.50,1,141,142.00
04/08/2004,06:39,1148.50,1148.50,1148.25,1148.50,3,123,126.00
04/08/2004,06:40,1148.50,1148.50,1148.25,1148.50,10,15,25.00
04/08/2004,06:41,1148.50,1148.50,1148.25,1148.50,74,32,106.00
04/08/2004,06:42,1148.75,1148.75,1148.25,1148.25,94,92,186.00
04/08/2004,06:43,1148.50,1148.75,1148.25,1148.50,43,5,48.00
04/08/2004,06:44,1148.50,1148.50,1148.50,1148.50,0,5,5.00
04/08/2004,06:45,1148.75,1148.75,1148.75,1148.75,4,0,4.00
04/08/2004,06:46,1148.75,1148.75,1148.50,1148.50,2,39,41.00
04/08/2004,06:47,1148.50,1148.75,1148.50,1148.75,60,7,67.00
04/08/2004,06:48,1148.50,1148.75,1148.50,1148.75,15,1,16.00
04/08/2004,06:49,1148.75,1148.75,1148.50,1148.50,9,98,107.00
04/08/2004,06:50,1148.50,1148.75,1148.50,1148.50,61,105,166.00
04/08/2004,06:51,1148.50,1148.75,1148.50,1148.75,40,7,47.00
04/08/2004,06:52,1148.50,1148.50,1148.50,1148.50,0,7,7.00
04/08/2004,06:53,1148.50,1148.50,1148.50,1148.50,0,4,4.00
04/08/2004,06:54,1148.75,1148.75,1148.50,1148.50,8,18,26.00
04/08/2004,06:55,1148.50,1148.75,1148.50,1148.50,7,15,22.00
04/08/2004,06:56,1148.50,1148.50,1148.50,1148.50,0,6,6.00
04/08/2004,06:58,1148.50,1148.50,1148.50,1148.50,0,2,2.00
04/08/2004,06:59,1148.50,1148.75,1148.50,1148.75,1,2,3.00
04/08/2004,07:00,1148.75,1148.75,1148.50,1148.50,1,1,2.00
04/08/2004,07:01,1148.50,1148.75,1148.50,1148.75,4,3,7.00
04/08/2004,07:02,1148.75,1148.75,1148.50,1148.75,159,30,189.00
04/08/2004,07:03,1148.50,1148.75,1148.50,1148.75,54,20,74.00
04/08/2004,07:04,1148.75,1149.00,1148.75,1149.00,196,1,197.00
04/08/2004,07:05,1148.75,1149.00,1148.75,1149.00,60,16,76.00
04/08/2004,07:06,1149.25,1149.25,1149.00,1149.00,46,38,84.00
04/08/2004,07:07,1149.25,1149.25,1148.75,1148.75,10,27,37.00
04/08/2004,07:08,1148.50,1148.50,1148.50,1148.50,0,97,97.00
04/08/2004,07:09,1148.50,1148.75,1148.50,1148.50,3,151,154.00
04/08/2004,07:10,1148.75,1148.75,1148.50,1148.50,23,24,47.00
04/08/2004,07:11,1148.50,1148.50,1148.50,1148.50,0,1,1.00
04/08/2004,07:12,1148.50,1148.50,1148.25,1148.25,0,73,73.00
04/08/2004,07:13,1148.50,1148.50,1148.25,1148.25,6,2,8.00
04/08/2004,07:14,1148.50,1148.50,1148.25,1148.25,1,1,2.00
04/08/2004,07:15,1148.25,1148.50,1148.25,1148.50,3,99,102.00
04/08/2004,07:16,1148.50,1148.50,1148.25,1148.50,61,2,63.00
04/08/2004,07:17,1148.50,1148.50,1148.25,1148.25,24,3,27.00
04/08/2004,07:18,1148.25,1148.25,1148.25,1148.25,0,80,80.00
04/08/2004,07:19,1148.50,1148.50,1148.00,1148.25,5,73,78.00
04/08/2004,07:20,1148.25,1148.25,1148.00,1148.25,9,33,42.00
04/08/2004,07:21,1148.25,1148.50,1148.00,1148.25,121,2,123.00
04/08/2004,07:22,1148.25,1148.50,1148.25,1148.25,3,177,180.00
04/08/2004,07:23,1148.25,1148.25,1148.00,1148.00,0,154,154.00
04/08/2004,07:24,1148.00,1148.00,1148.00,1148.00,0,76,76.00
04/08/2004,07:25,1147.75,1148.00,1147.75,1148.00,16,21,37.00
04/08/2004,07:26,1148.00,1148.00,1147.75,1148.00,69,5,74.00
04/08/2004,07:27,1148.00,1148.00,1148.00,1148.00,49,0,49.00
04/08/2004,07:28,1148.00,1148.25,1148.00,1148.00,48,2,50.00
04/08/2004,07:29,1148.25,1148.25,1147.75,1148.00,4,47,51.00
04/08/2004,07:30,1148.00,1148.25,1147.75,1148.00,35,135,170.00
04/08/2004,07:31,1148.25,1149.75,1147.75,1149.75,1276,557,1833.00
04/08/2004,07:32,1149.50,1149.50,1148.75,1149.00,173,430,603.00
04/08/2004,07:33,1149.00,1149.50,1149.00,1149.50,397,56,453.00
04/08/2004,07:34,1149.50,1149.50,1148.75,1148.75,7,163,170.00
04/08/2004,07:35,1148.75,1148.75,1148.50,1148.75,39,238,277.00
04/08/2004,07:36,1148.50,1149.00,1148.50,1149.00,299,4,303.00
04/08/2004,07:37,1148.75,1149.00,1148.75,1149.00,10,4,14.00
04/08/2004,07:38,1149.00,1149.00,1148.75,1149.00,68,1,69.00
04/08/2004,07:39,1149.00,1149.00,1149.00,1149.00,25,0,25.00
04/08/2004,07:40,1149.00,1149.50,1149.00,1149.25,422,25,447.00
04/08/2004,07:41,1149.25,1149.50,1149.25,1149.25,3,178,181.00
04/08/2004,07:42,1149.25,1149.25,1149.00,1149.25,1,58,59.00
04/08/2004,07:43,1149.00,1149.50,1149.00,1149.25,120,47,167.00
04/08/2004,07:44,1149.25,1149.25,1149.00,1149.00,47,34,81.00
04/08/2004,07:45,1149.25,1149.25,1148.75,1149.25,39,54,93.00
04/08/2004,07:46,1149.00,1149.25,1149.00,1149.00,65,118,183.00
04/08/2004,07:47,1149.00,1149.00,1149.00,1149.00,0,81,81.00
04/08/2004,07:48,1149.00,1149.25,1149.00,1149.25,27,28,55.00
04/08/2004,07:49,1149.25,1149.25,1149.00,1149.00,2,2,4.00
04/08/2004,07:50,1149.00,1149.00,1148.75,1149.00,10,114,124.00
04/08/2004,07:51,1149.00,1149.00,1149.00,1149.00,8,0,8.00
04/08/2004,07:52,1149.00,1149.00,1149.00,1149.00,51,0,51.00
04/08/2004,07:53,1149.00,1149.00,1148.75,1148.75,38,25,63.00
04/08/2004,07:54,1148.75,1149.00,1148.75,1148.75,2,112,114.00
04/08/2004,07:55,1149.00,1149.00,1149.00,1149.00,103,0,103.00
04/08/2004,07:56,1148.75,1149.00,1148.75,1149.00,2,1,3.00
04/08/2004,07:57,1149.00,1149.00,1148.75,1148.75,9,1,10.00
04/08/2004,07:58,1148.75,1148.75,1148.75,1148.75,0,16,16.00
04/08/2004,07:59,1149.00,1149.00,1148.75,1148.75,2,11,13.00
04/08/2004,08:00,1148.75,1148.75,1148.50,1148.50,0,127,127.00
04/08/2004,08:01,1148.50,1149.00,1148.50,1149.00,64,12,76.00
04/08/2004,08:02,1148.75,1149.00,1148.50,1149.00,212,31,243.00
04/08/2004,08:03,1149.00,1149.25,1148.75,1149.00,134,2,136.00
04/08/2004,08:04,1149.00,1149.25,1149.00,1149.00,7,5,12.00
04/08/2004,08:05,1149.00,1149.25,1149.00,1149.25,88,1,89.00
04/08/2004,08:06,1149.25,1149.50,1149.25,1149.25,18,128,146.00
04/08/2004,08:07,1149.25,1149.25,1149.25,1149.25,0,44,44.00
04/08/2004,08:08,1149.25,1149.50,1149.00,1149.25,12,33,45.00
04/08/2004,08:09,1149.00,1149.25,1149.00,1149.00,2,48,50.00
04/08/2004,08:10,1149.25,1149.25,1149.00,1149.00,1,5,6.00
04/08/2004,08:11,1149.00,1149.25,1149.00,1149.25,4,5,9.00
04/08/2004,08:12,1149.25,1149.50,1149.25,1149.25,67,19,86.00
04/08/2004,08:13,1149.50,1149.50,1149.25,1149.25,41,9,50.00
04/08/2004,08:14,1149.50,1149.50,1149.25,1149.25,430,150,580.00
04/08/2004,08:15,1149.25,1149.75,1149.25,1149.75,450,674,1124.00
04/08/2004,08:16,1149.50,1149.75,1149.50,1149.50,8,139,147.00
04/08/2004,08:17,1149.50,1149.50,1149.25,1149.50,30,19,49.00
04/08/2004,08:18,1149.50,1149.75,1149.50,1149.50,469,4,473.00
04/08/2004,08:19,1149.75,1150.00,1149.75,1149.75,108,66,174.00
04/08/2004,08:20,1150.00,1150.00,1149.75,1149.75,66,28,94.00
04/08/2004,08:21,1149.75,1150.00,1149.75,1149.75,34,118,152.00
04/08/2004,08:22,1149.75,1150.00,1149.50,1149.75,25,67,92.00
04/08/2004,08:23,1149.75,1150.00,1149.75,1149.75,13,30,43.00
04/08/2004,08:24,1150.00,1150.00,1149.50,1149.75,5,30,35.00
04/08/2004,08:25,1149.50,1149.75,1149.25,1149.25,5,181,186.00
04/08/2004,08:26,1149.25,1149.50,1149.25,1149.25,3,177,180.00
04/08/2004,08:27,1149.50,1149.75,1149.50,1149.50,489,3,492.00
04/08/2004,08:28,1149.50,1150.00,1149.50,1150.00,281,2,283.00
04/08/2004,08:29,1149.75,1149.75,1149.00,1149.25,80,795,875.00
04/08/2004,08:30,1149.00,1149.75,1149.00,1149.50,1281,388,1669.00
04/08/2004,08:31,1149.50,1150.00,1149.00,1149.50,2986,1992,4978.00
04/08/2004,08:32,1149.50,1149.50,1149.00,1149.00,1201,1544,2745.00
04/08/2004,08:33,1149.00,1149.25,1148.50,1148.75,1205,3578,4783.00
04/08/2004,08:34,1148.75,1149.00,1148.00,1148.25,1152,3678,4830.00
04/08/2004,08:35,1148.25,1148.75,1148.00,1148.75,2174,854,3028.00
04/08/2004,08:36,1148.75,1148.75,1148.00,1148.25,650,1804,2454.00
04/08/2004,08:37,1148.00,1148.25,1147.50,1147.50,940,3013,3953.00
04/08/2004,08:38,1147.75,1147.75,1147.25,1147.50,686,2525,3211.00
04/08/2004,08:39,1147.50,1147.75,1147.25,1147.75,805,827,1632.00
04/08/2004,08:40,1147.50,1148.00,1147.50,1147.50,1099,2749,3848.00
04/08/2004,08:41,1147.75,1147.75,1147.25,1147.25,320,1003,1323.00
04/08/2004,08:42,1147.50,1147.75,1147.25,1147.50,470,493,963.00
04/08/2004,08:43,1147.75,1148.25,1147.50,1148.00,2911,412,3323.00
04/08/2004,08:44,1148.00,1148.00,1147.75,1147.75,454,140,594.00
04/08/2004,08:45,1148.00,1148.00,1147.50,1148.00,947,1151,2098.00
04/08/2004,08:46,1148.00,1148.25,1147.75,1148.00,908,556,1464.00
04/08/2004,08:47,1148.00,1148.25,1147.50,1147.50,473,1545,2018.00
04/08/2004,08:48,1147.75,1147.75,1147.25,1147.50,754,885,1639.00
04/08/2004,08:49,1147.50,1148.00,1147.25,1147.75,1483,398,1881.00
04/08/2004,08:50,1147.75,1148.00,1147.50,1147.75,297,259,556.00
04/08/2004,08:51,1147.75,1147.75,1147.50,1147.50,120,585,705.00
04/08/2004,08:52,1147.50,1147.75,1147.00,1147.00,496,2241,2737.00
04/08/2004,08:53,1147.00,1147.25,1147.00,1147.00,404,766,1170.00
04/08/2004,08:54,1147.25,1147.25,1146.50,1146.75,889,3617,4506.00
04/08/2004,08:55,1146.50,1146.75,1145.75,1146.00,2118,3796,5914.00
04/08/2004,08:56,1146.00,1146.50,1145.75,1146.25,1803,3062,4865.00
04/08/2004,08:57,1146.50,1146.50,1146.25,1146.25,1436,246,1682.00
04/08/2004,08:58,1146.25,1146.50,1146.00,1146.50,422,704,1126.00
04/08/2004,08:59,1146.50,1146.75,1146.25,1146.25,696,829,1525.00
04/08/2004,09:00,1146.50,1146.50,1145.75,1146.00,544,1046,1590.00
04/08/2004,09:01,1146.25,1146.75,1145.00,1145.25,1429,5785,7214.00
04/08/2004,09:02,1145.25,1145.25,1143.50,1144.00,3241,7076,10317.00
04/08/2004,09:03,1144.00,1144.50,1143.75,1144.50,1794,1576,3370.00
04/08/2004,09:04,1144.50,1144.75,1144.25,1144.75,2363,1236,3599.00
04/08/2004,09:05,1144.50,1145.00,1144.00,1144.00,1106,1410,2516.00
04/08/2004,09:06,1144.00,1145.00,1143.75,1144.75,1286,977,2263.00
04/08/2004,09:07,1144.50,1145.00,1144.50,1144.75,387,322,709.00
04/08/2004,09:08,1144.50,1144.75,1143.50,1143.75,1249,3019,4268.00
04/08/2004,09:09,1144.00,1144.75,1143.75,1144.75,2011,473,2484.00
04/08/2004,09:10,1144.50,1144.75,1144.25,1144.75,853,358,1211.00
04/08/2004,09:11,1144.75,1145.00,1143.50,1143.50,548,2158,2706.00
04/08/2004,09:12,1143.50,1143.75,1142.50,1142.75,2561,4739,7300.00
04/08/2004,09:13,1142.50,1143.00,1142.00,1143.00,3237,4332,7569.00
04/08/2004,09:14,1143.00,1143.75,1142.75,1143.50,2417,705,3122.00
04/08/2004,09:15,1143.75,1143.75,1143.25,1143.50,695,584,1279.00
04/08/2004,09:16,1143.50,1143.50,1142.50,1142.75,1004,1638,2642.00
04/08/2004,09:17,1142.75,1143.00,1142.25,1142.50,1113,2406,3519.00
04/08/2004,09:18,1142.50,1142.50,1141.50,1141.75,1209,3407,4616.00
04/08/2004,09:19,1142.00,1142.25,1141.50,1142.25,1676,1116,2792.00
04/08/2004,09:20,1142.00,1143.00,1142.00,1143.00,2245,616,2861.00
04/08/2004,09:21,1142.75,1143.25,1142.50,1142.50,1793,853,2646.00
04/08/2004,09:22,1142.75,1143.25,1142.75,1143.00,1134,740,1874.00
04/08/2004,09:23,1143.25,1143.50,1143.00,1143.50,1171,593,1764.00
04/08/2004,09:24,1143.50,1143.75,1143.00,1143.25,1188,1213,2401.00
04/08/2004,09:25,1143.25,1143.75,1143.00,1143.75,944,344,1288.00
04/08/2004,09:26,1143.75,1144.25,1143.50,1144.00,2911,388,3299.00
04/08/2004,09:27,1144.00,1144.00,1143.00,1143.25,872,2086,2958.00
04/08/2004,09:28,1143.25,1143.50,1143.00,1143.50,254,208,462.00
04/08/2004,09:29,1143.25,1143.75,1143.25,1143.75,473,263,736.00
04/08/2004,09:30,1143.75,1144.00,1143.25,1143.75,1070,710,1780.00
04/08/2004,09:31,1144.00,1144.00,1142.75,1143.00,632,1987,2619.00
04/08/2004,09:32,1142.75,1144.00,1142.75,1144.00,1477,333,1810.00
04/08/2004,09:33,1143.75,1144.25,1143.75,1144.00,969,414,1383.00
04/08/2004,09:34,1144.00,1144.00,1142.75,1143.00,850,1771,2621.00
04/08/2004,09:35,1143.00,1143.50,1142.75,1143.25,485,93,578.00
04/08/2004,09:36,1143.50,1144.25,1143.25,1144.00,1162,597,1759.00
04/08/2004,09:37,1144.00,1144.25,1143.50,1143.75,872,336,1208.00
04/08/2004,09:38,1143.75,1144.00,1143.50,1143.50,375,259,634.00
04/08/2004,09:39,1143.50,1144.25,1143.50,1144.25,790,162,952.00
04/08/2004,09:40,1144.25,1144.25,1143.75,1143.75,168,497,665.00
04/08/2004,09:41,1143.75,1144.25,1143.75,1144.25,341,131,472.00
04/08/2004,09:42,1144.25,1144.50,1144.00,1144.25,1109,1045,2154.00
04/08/2004,09:43,1144.25,1144.75,1144.00,1144.75,2286,309,2595.00
04/08/2004,09:44,1144.75,1144.75,1144.50,1144.75,469,162,631.00
04/08/2004,09:45,1144.50,1144.75,1144.50,1144.75,312,93,405.00
04/08/2004,09:46,1144.50,1144.75,1144.50,1144.50,281,429,710.00
04/08/2004,09:47,1144.50,1144.75,1144.50,1144.75,602,239,841.00
04/08/2004,09:48,1144.75,1145.00,1144.25,1144.50,344,679,1023.00
04/08/2004,09:49,1144.50,1144.50,1143.75,1144.00,307,2083,2390.00
04/08/2004,09:50,1144.00,1144.25,1143.50,1143.50,246,1265,1511.00
04/08/2004,09:51,1143.50,1143.75,1143.25,1143.50,322,1287,1609.00
04/08/2004,09:52,1143.50,1144.00,1143.00,1143.50,744,657,1401.00
04/08/2004,09:53,1143.75,1144.25,1143.50,1144.00,780,124,904.00
04/08/2004,09:54,1144.00,1144.25,1143.75,1144.25,578,201,779.00
04/08/2004,09:55,1144.25,1144.50,1143.75,1144.00,321,490,811.00
04/08/2004,09:56,1143.75,1144.00,1143.75,1144.00,42,5,47.00
04/08/2004,09:57,1144.00,1144.25,1144.00,1144.00,267,555,822.00
04/08/2004,09:58,1144.00,1144.00,1143.25,1143.50,228,610,838.00
04/08/2004,09:59,1143.50,1144.00,1143.25,1144.00,206,351,557.00
04/08/2004,10:00,1144.00,1144.00,1143.00,1143.25,374,1507,1881.00
04/08/2004,10:01,1143.25,1143.75,1143.00,1143.50,492,554,1046.00
04/08/2004,10:02,1143.50,1143.75,1142.50,1143.00,961,3186,4147.00
04/08/2004,10:03,1143.25,1143.50,1142.50,1142.50,680,948,1628.00
04/08/2004,10:04,1142.50,1142.75,1142.25,1142.25,1060,1570,2630.00
04/08/2004,10:05,1142.25,1142.75,1142.00,1142.75,779,386,1165.00
04/08/2004,10:06,1142.75,1143.00,1142.50,1142.50,213,592,805.00
04/08/2004,10:07,1142.50,1142.50,1142.00,1142.25,151,1022,1173.00
04/08/2004,10:08,1142.25,1142.50,1142.00,1142.00,316,407,723.00
04/08/2004,10:09,1142.25,1142.25,1141.50,1141.75,1011,2890,3901.00
04/08/2004,10:10,1141.75,1142.00,1141.50,1141.75,646,519,1165.00
04/08/2004,10:11,1141.75,1142.25,1141.50,1142.25,780,139,919.00
04/08/2004,10:12,1142.25,1142.50,1141.75,1142.25,458,433,891.00
04/08/2004,10:13,1142.25,1142.25,1142.00,1142.25,438,243,681.00
04/08/2004,10:14,1142.25,1143.00,1142.25,1142.75,937,41,978.00
04/08/2004,10:15,1143.00,1143.00,1142.50,1142.50,341,341,682.00
04/08/2004,10:16,1142.50,1142.75,1142.50,1142.75,64,60,124.00
04/08/2004,10:17,1142.50,1142.75,1142.25,1142.25,450,441,891.00
04/08/2004,10:18,1142.25,1142.75,1142.25,1142.25,487,262,749.00
04/08/2004,10:19,1142.25,1142.75,1142.25,1142.25,457,530,987.00
04/08/2004,10:20,1142.00,1142.50,1141.75,1141.75,139,1001,1140.00
04/08/2004,10:21,1141.75,1142.00,1141.25,1141.75,1200,3212,4412.00
04/08/2004,10:22,1141.75,1142.00,1140.50,1140.50,1730,3849,5579.00
04/08/2004,10:23,1140.50,1140.75,1140.00,1140.25,1284,3175,4459.00
04/08/2004,10:24,1140.25,1140.25,1139.75,1140.00,918,2908,3826.00
04/08/2004,10:25,1140.00,1140.25,1139.50,1140.00,1243,2051,3294.00
04/08/2004,10:26,1139.75,1140.50,1139.75,1140.25,1531,834,2365.00
04/08/2004,10:27,1140.25,1140.25,1139.75,1140.00,168,2022,2190.00
04/08/2004,10:28,1140.00,1140.25,1139.75,1140.00,1054,632,1686.00
04/08/2004,10:29,1140.00,1140.50,1140.00,1140.50,1011,199,1210.00
04/08/2004,10:30,1140.50,1140.75,1140.00,1140.25,512,582,1094.00
04/08/2004,10:31,1140.25,1140.50,1140.00,1140.25,198,593,791.00
04/08/2004,10:32,1140.50,1140.75,1140.50,1140.75,314,108,422.00
04/08/2004,10:33,1140.50,1140.75,1140.25,1140.50,414,321,735.00
04/08/2004,10:34,1140.50,1140.50,1140.00,1140.25,342,327,669.00
04/08/2004,10:35,1140.00,1140.25,1140.00,1140.25,76,451,527.00
04/08/2004,10:36,1140.25,1140.50,1140.25,1140.50,384,13,397.00
04/08/2004,10:37,1140.50,1140.75,1140.50,1140.50,223,129,352.00
04/08/2004,10:38,1140.50,1140.50,1140.25,1140.25,35,359,394.00
04/08/2004,10:39,1140.25,1141.25,1140.25,1141.00,1439,63,1502.00
04/08/2004,10:40,1141.25,1141.50,1141.25,1141.25,1020,219,1239.00
04/08/2004,10:41,1141.50,1141.50,1140.75,1140.75,199,1330,1529.00
04/08/2004,10:42,1140.75,1141.25,1140.75,1141.00,300,167,467.00
04/08/2004,10:43,1141.25,1141.25,1141.00,1141.00,149,150,299.00
04/08/2004,10:44,1141.00,1141.25,1141.00,1141.00,18,130,148.00
04/08/2004,10:45,1141.00,1141.25,1141.00,1141.00,21,302,323.00
04/08/2004,10:46,1141.00,1141.50,1140.75,1141.50,758,139,897.00
04/08/2004,10:47,1141.50,1141.50,1141.25,1141.25,906,219,1125.00
04/08/2004,10:48,1141.25,1141.25,1140.75,1140.75,150,490,640.00
04/08/2004,10:49,1141.00,1141.25,1141.00,1141.00,553,35,588.00
04/08/2004,10:50,1141.25,1141.25,1141.00,1141.25,341,17,358.00
04/08/2004,10:51,1141.00,1141.25,1141.00,1141.00,89,64,153.00
04/08/2004,10:52,1141.00,1141.00,1141.00,1141.00,0,232,232.00
04/08/2004,10:53,1141.00,1141.00,1140.75,1141.00,78,139,217.00
04/08/2004,10:54,1140.75,1141.25,1140.75,1141.00,153,88,241.00
04/08/2004,10:55,1141.00,1141.25,1141.00,1141.25,43,39,82.00
04/08/2004,10:56,1141.25,1141.75,1141.25,1141.75,889,182,1071.00
04/08/2004,10:57,1141.50,1142.00,1141.25,1142.00,753,215,968.00
04/08/2004,10:58,1142.00,1142.75,1141.75,1142.50,2588,170,2758.00
04/08/2004,10:59,1142.75,1142.75,1142.00,1142.50,280,795,1075.00
04/08/2004,11:00,1142.50,1142.50,1142.25,1142.50,556,87,643.00
04/08/2004,11:01,1142.50,1142.75,1142.00,1142.00,309,398,707.00
04/08/2004,11:02,1142.25,1142.50,1142.00,1142.25,359,36,395.00
04/08/2004,11:03,1142.50,1142.75,1142.25,1142.75,678,77,755.00
04/08/2004,11:04,1142.50,1143.25,1142.50,1143.00,2156,71,2227.00
04/08/2004,11:05,1143.25,1143.50,1143.00,1143.25,462,406,868.00
04/08/2004,11:06,1143.25,1143.50,1142.75,1143.00,169,548,717.00
04/08/2004,11:07,1143.00,1143.25,1142.75,1142.75,273,250,523.00
04/08/2004,11:08,1143.00,1143.00,1142.75,1143.00,176,107,283.00
04/08/2004,11:09,1142.75,1143.00,1142.50,1142.75,193,535,728.00
04/08/2004,11:10,1143.00,1143.00,1142.50,1142.50,23,291,314.00
04/08/2004,11:11,1142.50,1143.00,1142.50,1143.00,418,35,453.00
04/08/2004,11:12,1142.75,1143.00,1142.75,1143.00,9,143,152.00
04/08/2004,11:13,1143.00,1143.00,1142.50,1142.50,50,209,259.00
04/08/2004,11:14,1142.50,1143.00,1142.50,1142.75,259,183,442.00
04/08/2004,11:15,1142.75,1143.00,1142.75,1142.75,101,233,334.00
04/08/2004,11:16,1143.00,1143.00,1142.75,1142.75,32,98,130.00
04/08/2004,11:17,1142.75,1143.00,1142.75,1143.00,271,299,570.00
04/08/2004,11:18,1142.75,1143.00,1142.50,1142.75,29,231,260.00
04/08/2004,11:19,1142.50,1143.00,1142.50,1142.75,102,59,161.00
04/08/2004,11:20,1142.75,1143.25,1142.75,1143.25,454,72,526.00
04/08/2004,11:21,1143.25,1143.25,1142.75,1143.00,11,355,366.00
04/08/2004,11:22,1142.75,1143.25,1142.75,1143.00,149,105,254.00
04/08/2004,11:23,1143.25,1143.25,1142.75,1143.00,230,65,295.00
04/08/2004,11:24,1143.00,1143.25,1142.50,1142.50,98,204,302.00
04/08/2004,11:25,1142.50,1142.50,1141.75,1142.00,198,1567,1765.00
04/08/2004,11:26,1141.75,1142.00,1141.75,1141.75,83,473,556.00
04/08/2004,11:27,1142.00,1142.25,1141.75,1142.25,675,44,719.00
04/08/2004,11:28,1142.25,1142.25,1141.75,1141.75,127,268,395.00
04/08/2004,11:29,1142.00,1142.25,1141.75,1142.00,311,172,483.00
04/08/2004,11:30,1142.00,1142.25,1141.75,1141.75,262,95,357.00
04/08/2004,11:31,1141.75,1142.00,1141.50,1141.75,106,225,331.00
04/08/2004,11:32,1141.50,1141.75,1141.50,1141.75,237,576,813.00
04/08/2004,11:33,1141.75,1142.00,1141.25,1141.50,261,446,707.00
04/08/2004,11:34,1141.50,1141.75,1141.50,1141.50,28,21,49.00
04/08/2004,11:35,1141.75,1142.00,1141.50,1141.50,317,89,406.00
04/08/2004,11:36,1141.75,1142.00,1141.75,1142.00,240,2,242.00
04/08/2004,11:37,1142.00,1142.00,1141.75,1142.00,41,8,49.00
04/08/2004,11:38,1142.00,1142.00,1141.75,1141.75,45,315,360.00
04/08/2004,11:39,1141.75,1142.25,1141.75,1142.00,420,364,784.00
04/08/2004,11:40,1142.00,1142.25,1142.00,1142.00,13,86,99.00
04/08/2004,11:41,1142.00,1142.25,1141.75,1142.25,250,139,389.00
04/08/2004,11:42,1142.25,1142.75,1142.00,1142.50,901,134,1035.00
04/08/2004,11:43,1142.75,1143.00,1142.50,1142.75,625,75,700.00
04/08/2004,11:44,1143.00,1143.00,1142.75,1143.00,292,213,505.00
04/08/2004,11:45,1143.00,1143.00,1142.50,1142.75,178,429,607.00
04/08/2004,11:46,1142.75,1142.75,1142.25,1142.25,190,426,616.00
04/08/2004,11:47,1142.25,1142.75,1142.25,1142.25,463,879,1342.00
04/08/2004,11:48,1142.25,1142.50,1141.25,1141.50,182,1203,1385.00
04/08/2004,11:49,1141.50,1141.50,1141.00,1141.25,235,1559,1794.00
04/08/2004,11:50,1141.25,1141.50,1141.25,1141.50,170,161,331.00
04/08/2004,11:51,1141.50,1141.75,1141.50,1141.50,381,75,456.00
04/08/2004,11:52,1141.75,1141.75,1141.50,1141.75,5,28,33.00
04/08/2004,11:53,1141.75,1141.75,1141.50,1141.50,18,29,47.00
04/08/2004,11:54,1141.50,1141.75,1141.25,1141.25,16,649,665.00
04/08/2004,11:55,1141.25,1141.50,1141.25,1141.50,107,19,126.00
04/08/2004,11:56,1141.50,1141.50,1141.25,1141.25,3,76,79.00
04/08/2004,11:57,1141.25,1141.25,1141.00,1141.25,43,298,341.00
04/08/2004,11:58,1141.25,1141.25,1141.00,1141.00,33,51,84.00
04/08/2004,11:59,1141.25,1141.50,1141.00,1141.25,488,100,588.00
04/08/2004,12:00,1141.25,1141.25,1140.75,1140.75,108,598,706.00
04/08/2004,12:01,1140.75,1141.25,1140.75,1141.25,424,61,485.00
04/08/2004,12:02,1141.25,1141.50,1141.00,1141.25,1095,460,1555.00
04/08/2004,12:03,1141.25,1142.00,1141.25,1141.75,439,166,605.00
04/08/2004,12:04,1141.75,1142.25,1141.75,1142.25,291,71,362.00
04/08/2004,12:05,1142.25,1142.25,1141.50,1141.75,71,510,581.00
04/08/2004,12:06,1141.75,1142.25,1141.75,1142.00,311,54,365.00
04/08/2004,12:07,1142.25,1142.25,1142.00,1142.25,432,7,439.00
04/08/2004,12:08,1142.25,1143.00,1142.25,1142.75,1362,96,1458.00
04/08/2004,12:09,1142.75,1143.00,1142.25,1142.50,174,457,631.00
04/08/2004,12:10,1142.25,1142.75,1142.25,1142.50,181,70,251.00
04/08/2004,12:11,1142.75,1142.75,1142.50,1142.50,27,87,114.00
04/08/2004,12:12,1142.50,1142.75,1142.00,1142.00,136,1069,1205.00
04/08/2004,12:13,1142.25,1142.25,1142.00,1142.25,37,328,365.00
04/08/2004,12:14,1142.25,1142.50,1142.00,1142.25,295,161,456.00
04/08/2004,12:15,1142.00,1142.25,1142.00,1142.00,13,5,18.00
04/08/2004,12:16,1142.00,1142.25,1142.00,1142.25,200,24,224.00
04/08/2004,12:17,1142.25,1142.25,1141.50,1141.50,9,688,697.00
04/08/2004,12:18,1141.50,1142.00,1141.50,1141.75,157,193,350.00
04/08/2004,12:19,1141.50,1141.75,1141.25,1141.25,10,166,176.00
04/08/2004,12:20,1141.25,1141.25,1140.75,1141.00,373,1147,1520.00
04/08/2004,12:21,1141.00,1141.25,1140.75,1140.75,92,489,581.00
04/08/2004,12:22,1140.75,1142.00,1140.75,1142.00,1054,474,1528.00
04/08/2004,12:23,1141.75,1142.25,1141.75,1142.00,288,18,306.00
04/08/2004,12:24,1142.25,1142.25,1141.75,1141.75,194,151,345.00
04/08/2004,12:25,1141.75,1142.00,1141.75,1142.00,171,12,183.00
04/08/2004,12:26,1141.75,1141.75,1141.50,1141.50,2,623,625.00
04/08/2004,12:27,1141.50,1141.75,1140.75,1140.75,32,822,854.00
04/08/2004,12:28,1140.75,1141.75,1140.75,1141.75,435,275,710.00
04/08/2004,12:29,1141.75,1141.75,1141.25,1141.25,175,291,466.00
04/08/2004,12:30,1141.25,1141.50,1141.00,1141.50,50,150,200.00
04/08/2004,12:31,1141.25,1141.50,1141.25,1141.25,51,11,62.00
04/08/2004,12:32,1141.50,1141.50,1141.25,1141.50,24,203,227.00
04/08/2004,12:33,1141.25,1141.75,1141.25,1141.50,89,69,158.00
04/08/2004,12:34,1141.50,1141.75,1141.50,1141.75,4,176,180.00
04/08/2004,12:35,1141.50,1141.50,1141.25,1141.25,4,149,153.00
04/08/2004,12:36,1141.25,1141.25,1140.75,1141.00,10,161,171.00
04/08/2004,12:37,1141.00,1141.00,1140.75,1141.00,125,7,132.00
04/08/2004,12:38,1141.00,1141.50,1141.00,1141.25,240,18,258.00
04/08/2004,12:39,1141.25,1141.50,1141.25,1141.50,23,171,194.00
04/08/2004,12:40,1141.50,1141.50,1141.25,1141.50,282,37,319.00
04/08/2004,12:41,1141.50,1141.50,1141.25,1141.25,7,77,84.00
04/08/2004,12:42,1141.50,1141.75,1141.25,1141.75,265,12,277.00
04/08/2004,12:43,1141.75,1142.00,1141.50,1141.75,570,499,1069.00
04/08/2004,12:44,1141.50,1141.75,1141.50,1141.50,6,210,216.00
04/08/2004,12:45,1141.25,1141.75,1141.25,1141.75,225,29,254.00
04/08/2004,12:46,1141.50,1141.50,1141.25,1141.25,5,121,126.00
04/08/2004,12:47,1141.50,1141.50,1141.25,1141.50,23,45,68.00
04/08/2004,12:48,1141.25,1141.50,1141.25,1141.25,2,36,38.00
04/08/2004,12:49,1141.25,1141.50,1141.00,1141.25,28,227,255.00
04/08/2004,12:50,1141.25,1141.50,1141.25,1141.25,134,36,170.00
04/08/2004,12:51,1141.50,1141.50,1141.00,1141.25,29,263,292.00
04/08/2004,12:52,1141.25,1141.50,1141.25,1141.50,253,3,256.00
04/08/2004,12:53,1141.50,1141.50,1141.25,1141.25,47,178,225.00
04/08/2004,12:54,1141.25,1141.25,1141.00,1141.00,39,20,59.00
04/08/2004,12:55,1141.00,1141.25,1140.50,1140.75,398,1478,1876.00
04/08/2004,12:56,1140.75,1141.00,1140.25,1140.50,226,992,1218.00
04/08/2004,12:57,1140.50,1141.00,1140.50,1140.50,178,203,381.00
04/08/2004,12:58,1140.75,1141.00,1140.50,1140.75,118,254,372.00
04/08/2004,12:59,1140.75,1140.75,1140.50,1140.50,3,402,405.00
04/08/2004,13:00,1140.50,1140.75,1140.50,1140.50,202,146,348.00
04/08/2004,13:01,1140.50,1140.50,1139.75,1139.75,527,1131,1658.00
04/08/2004,13:02,1139.75,1140.25,1139.75,1140.00,178,525,703.00
04/08/2004,13:03,1139.75,1140.00,1139.50,1139.75,180,794,974.00
04/08/2004,13:04,1140.00,1140.25,1139.75,1140.25,444,118,562.00
04/08/2004,13:05,1140.25,1140.25,1139.75,1139.75,119,638,757.00
04/08/2004,13:06,1140.00,1140.25,1139.75,1140.25,192,26,218.00
04/08/2004,13:07,1140.00,1140.25,1140.00,1140.25,20,217,237.00
04/08/2004,13:08,1140.25,1140.75,1140.00,1140.75,818,64,882.00
04/08/2004,13:09,1140.75,1141.00,1140.50,1140.50,408,246,654.00
04/08/2004,13:10,1140.50,1141.00,1140.50,1140.75,377,228,605.00
04/08/2004,13:11,1140.75,1141.00,1140.50,1140.50,263,319,582.00
04/08/2004,13:12,1140.50,1141.00,1140.50,1141.00,231,77,308.00
04/08/2004,13:13,1140.75,1141.00,1140.75,1140.75,15,79,94.00
04/08/2004,13:14,1140.75,1141.00,1140.50,1140.50,76,93,169.00
04/08/2004,13:15,1140.75,1140.75,1140.50,1140.75,39,35,74.00
04/08/2004,13:16,1140.50,1140.75,1140.00,1140.00,6,450,456.00
04/08/2004,13:17,1140.00,1140.25,1139.75,1139.75,271,575,846.00
04/08/2004,13:18,1139.75,1140.00,1139.00,1139.25,991,2739,3730.00
04/08/2004,13:19,1139.00,1139.25,1138.75,1138.75,335,1466,1801.00
04/08/2004,13:20,1138.75,1139.00,1138.25,1138.50,701,1650,2351.00
04/08/2004,13:21,1138.50,1138.75,1138.25,1138.50,229,994,1223.00
04/08/2004,13:22,1138.50,1138.75,1138.00,1138.00,768,1210,1978.00
04/08/2004,13:23,1138.25,1138.25,1137.25,1137.50,841,2808,3649.00
04/08/2004,13:24,1137.50,1137.75,1135.75,1136.00,1780,6134,7914.00
04/08/2004,13:25,1136.00,1137.00,1135.75,1136.75,2711,4132,6843.00
04/08/2004,13:26,1136.50,1136.75,1136.25,1136.75,501,1656,2157.00
04/08/2004,13:27,1136.50,1137.25,1136.50,1137.00,1380,518,1898.00
04/08/2004,13:28,1137.00,1137.50,1136.75,1137.25,869,418,1287.00
04/08/2004,13:29,1137.50,1137.50,1136.75,1137.25,644,678,1322.00
04/08/2004,13:30,1137.25,1137.25,1136.75,1136.75,140,363,503.00
04/08/2004,13:31,1136.75,1137.25,1136.75,1137.25,752,129,881.00
04/08/2004,13:32,1137.25,1137.25,1136.50,1136.50,303,1364,1667.00
04/08/2004,13:33,1136.50,1136.75,1136.00,1136.25,643,1725,2368.00
04/08/2004,13:34,1136.25,1137.00,1136.25,1137.00,951,90,1041.00
04/08/2004,13:35,1137.00,1137.25,1136.75,1137.00,711,325,1036.00
04/08/2004,13:36,1137.00,1137.25,1136.75,1137.25,422,21,443.00
04/08/2004,13:37,1137.25,1137.75,1137.00,1137.50,831,90,921.00
04/08/2004,13:38,1137.75,1137.75,1137.25,1137.50,278,443,721.00
04/08/2004,13:39,1137.50,1137.50,1137.00,1137.50,297,623,920.00
04/08/2004,13:40,1137.50,1138.00,1137.50,1138.00,632,200,832.00
04/08/2004,13:41,1137.75,1138.50,1137.50,1137.50,1628,813,2441.00
04/08/2004,13:42,1137.50,1137.75,1137.50,1137.50,133,806,939.00
04/08/2004,13:43,1137.75,1137.75,1137.25,1137.25,83,281,364.00
04/08/2004,13:44,1137.50,1138.00,1137.25,1137.75,608,43,651.00
04/08/2004,13:45,1138.00,1138.25,1137.75,1138.25,873,317,1190.00
04/08/2004,13:46,1138.25,1138.25,1137.75,1138.00,66,285,351.00
04/08/2004,13:47,1138.00,1138.00,1137.25,1137.25,136,589,725.00
04/08/2004,13:48,1137.25,1137.75,1137.25,1137.50,230,253,483.00
04/08/2004,13:49,1137.50,1137.75,1137.50,1137.50,8,186,194.00
04/08/2004,13:50,1137.75,1137.75,1137.50,1137.50,360,24,384.00
04/08/2004,13:51,1137.50,1138.00,1137.00,1137.25,632,920,1552.00
04/08/2004,13:52,1137.25,1137.50,1137.00,1137.50,125,180,305.00
04/08/2004,13:53,1137.25,1137.50,1137.25,1137.50,16,78,94.00
04/08/2004,13:54,1137.50,1137.75,1137.25,1137.50,494,103,597.00
04/08/2004,13:55,1137.75,1138.00,1137.50,1137.50,303,281,584.00
04/08/2004,13:56,1137.50,1137.75,1136.50,1136.75,321,3741,4062.00
04/08/2004,13:57,1136.75,1136.75,1135.75,1136.00,694,2386,3080.00
04/08/2004,13:58,1136.25,1136.25,1135.00,1135.00,602,4158,4760.00
04/08/2004,13:59,1135.00,1135.75,1134.75,1135.50,2329,1739,4068.00
04/08/2004,14:00,1135.50,1137.00,1135.50,1136.75,2731,403,3134.00
04/08/2004,14:01,1137.00,1137.75,1136.75,1137.25,3855,2357,6212.00
04/08/2004,14:02,1137.25,1137.25,1136.75,1137.00,228,515,743.00
04/08/2004,14:03,1137.25,1137.25,1136.50,1137.00,142,500,642.00
04/08/2004,14:04,1137.00,1137.00,1136.50,1136.75,176,434,610.00
04/08/2004,14:05,1136.75,1137.00,1136.50,1136.75,310,116,426.00
04/08/2004,14:06,1136.75,1137.00,1136.50,1136.50,2,189,191.00
04/08/2004,14:07,1136.50,1137.00,1136.50,1136.75,428,49,477.00
04/08/2004,14:08,1136.75,1137.00,1136.50,1136.75,332,188,520.00
04/08/2004,14:09,1136.75,1136.75,1136.25,1136.50,438,932,1370.00
04/08/2004,14:10,1136.50,1137.00,1136.50,1137.00,206,52,258.00
04/08/2004,14:11,1137.00,1137.00,1136.25,1136.25,105,500,605.00
04/08/2004,14:12,1136.50,1136.50,1135.50,1135.50,933,2299,3232.00
04/08/2004,14:13,1135.50,1135.75,1135.25,1135.25,396,1704,2100.00
04/08/2004,14:14,1135.25,1135.50,1134.50,1135.00,1009,2504,3513.00
04/08/2004,14:15,1135.00,1135.25,1134.00,1134.25,2020,3768,5788.00
04/08/2004,14:16,1134.25,1135.00,1134.25,1134.25,2214,2573,4787.00
04/08/2004,14:17,1134.25,1134.50,1133.75,1134.25,2566,2165,4731.00
04/08/2004,14:18,1134.00,1134.75,1134.00,1134.75,2018,599,2617.00
04/08/2004,14:19,1134.75,1134.75,1134.25,1134.25,705,849,1554.00
04/08/2004,14:20,1134.25,1134.25,1133.25,1133.25,627,2592,3219.00
04/08/2004,14:21,1133.25,1133.75,1133.00,1133.50,1526,2608,4134.00
04/08/2004,14:22,1133.50,1134.00,1133.25,1133.75,1256,520,1776.00
04/08/2004,14:23,1133.75,1134.00,1133.25,1133.75,613,897,1510.00
04/08/2004,14:24,1133.75,1133.75,1133.25,1133.50,510,841,1351.00
04/08/2004,14:25,1133.50,1134.75,1133.25,1134.50,2146,447,2593.00
04/08/2004,14:26,1134.50,1135.00,1134.50,1134.75,1039,699,1738.00
04/08/2004,14:27,1134.75,1134.75,1134.00,1134.25,561,1266,1827.00
04/08/2004,14:28,1134.50,1134.50,1134.00,1134.00,157,791,948.00
04/08/2004,14:29,1134.00,1135.50,1134.00,1135.50,2267,344,2611.00
04/08/2004,14:30,1135.50,1135.75,1134.50,1134.75,1800,2345,4145.00
04/08/2004,14:31,1134.75,1135.00,1134.50,1135.00,872,260,1132.00
04/08/2004,14:32,1135.00,1135.25,1134.50,1134.75,292,1103,1395.00
04/08/2004,14:33,1134.50,1134.75,1134.00,1134.25,461,1270,1731.00
04/08/2004,14:34,1134.25,1134.75,1134.25,1134.50,604,553,1157.00
04/08/2004,14:35,1134.50,1134.50,1134.25,1134.50,186,406,592.00
04/08/2004,14:36,1134.50,1134.50,1134.00,1134.50,519,203,722.00
04/08/2004,14:37,1134.50,1134.75,1134.25,1134.50,408,149,557.00
04/08/2004,14:38,1134.50,1135.00,1134.25,1134.75,473,174,647.00
04/08/2004,14:39,1134.75,1134.75,1134.00,1134.50,761,1144,1905.00
04/08/2004,14:40,1134.75,1135.00,1134.75,1134.75,415,233,648.00
04/08/2004,14:41,1134.75,1135.75,1134.75,1135.75,2710,352,3062.00
04/08/2004,14:42,1135.50,1136.75,1135.50,1136.50,4183,1495,5678.00
04/08/2004,14:43,1136.50,1137.25,1136.25,1137.00,3380,1930,5310.00
04/08/2004,14:44,1137.00,1138.25,1136.75,1137.25,4151,1986,6137.00
04/08/2004,14:45,1137.50,1138.00,1137.00,1138.00,1623,905,2528.00
04/08/2004,14:46,1137.75,1138.00,1137.00,1137.00,505,1352,1857.00
04/08/2004,14:47,1137.25,1137.50,1136.50,1136.75,1088,1650,2738.00
04/08/2004,14:48,1136.75,1137.25,1136.50,1137.00,847,747,1594.00
04/08/2004,14:49,1137.00,1137.25,1137.00,1137.00,43,149,192.00
04/08/2004,14:50,1137.00,1137.25,1137.00,1137.25,262,35,297.00
04/08/2004,14:51,1137.25,1137.75,1137.00,1137.50,1091,229,1320.00
04/08/2004,14:52,1137.50,1138.25,1137.25,1137.50,1606,1708,3314.00
04/08/2004,14:53,1137.50,1138.00,1137.25,1138.00,855,293,1148.00
04/08/2004,14:54,1138.00,1138.50,1137.75,1138.25,1936,1034,2970.00
04/08/2004,14:55,1138.25,1139.00,1138.00,1138.75,1901,362,2263.00
04/08/2004,14:56,1139.00,1139.00,1138.50,1138.75,1835,907,2742.00
04/08/2004,14:57,1138.75,1139.00,1138.50,1138.50,2287,1242,3529.00
04/08/2004,14:58,1138.50,1138.75,1138.50,1138.50,510,274,784.00
04/08/2004,14:59,1138.75,1138.75,1138.25,1138.25,129,2132,2261.00
04/08/2004,15:00,1138.25,1138.50,1137.50,1138.00,1033,4205,5238.00
04/08/2004,15:01,1138.25,1138.50,1138.00,1138.25,1898,1542,3440.00
04/08/2004,15:02,1138.25,1138.25,1137.50,1137.50,737,2945,3682.00
04/08/2004,15:03,1137.50,1137.50,1137.00,1137.25,478,1998,2476.00
04/08/2004,15:04,1137.50,1137.50,1137.00,1137.00,89,1470,1559.00
04/08/2004,15:05,1137.00,1137.75,1136.75,1137.50,3133,1110,4243.00
04/08/2004,15:06,1137.50,1137.75,1137.25,1137.50,352,508,860.00
04/08/2004,15:07,1137.50,1138.00,1137.50,1138.00,714,287,1001.00
04/08/2004,15:08,1138.00,1138.00,1137.50,1137.50,210,637,847.00
04/08/2004,15:09,1137.75,1138.50,1137.75,1138.50,1419,104,1523.00
04/08/2004,15:10,1138.50,1139.00,1138.50,1138.75,1885,153,2038.00
04/08/2004,15:11,1138.75,1139.25,1138.50,1138.75,1836,940,2776.00
04/08/2004,15:12,1139.00,1139.00,1138.50,1138.50,202,246,448.00
04/08/2004,15:13,1138.75,1138.75,1138.50,1138.75,470,533,1003.00
04/08/2004,15:14,1139.00,1139.50,1138.75,1139.25,1982,1135,3117.00
04/08/2004,15:15,1139.25,1140.00,1139.25,1139.75,3027,2455,5482.00
04/08/2004,15:16,1139.50,1139.75,1139.50,1139.50,45,10,55.00
04/11/2004,17:31,1139.00,1139.25,1138.75,1139.25,141,176,317.00
04/11/2004,17:32,1139.25,1139.50,1139.25,1139.25,56,56,112.00
04/11/2004,17:33,1139.25,1139.25,1138.50,1138.50,0,171,171.00
04/11/2004,17:34,1138.50,1138.50,1138.25,1138.25,0,198,198.00
04/11/2004,17:35,1138.25,1138.25,1137.50,1137.50,11,66,77.00
04/11/2004,17:36,1137.50,1138.00,1137.50,1137.75,145,3,148.00
04/11/2004,17:37,1137.75,1137.75,1137.50,1137.75,39,39,78.00
04/11/2004,17:38,1137.50,1137.75,1137.25,1137.50,23,78,101.00
04/11/2004,17:39,1137.50,1137.50,1137.25,1137.50,1,46,47.00
04/11/2004,17:40,1137.50,1137.50,1137.50,1137.50,37,0,37.00
04/11/2004,17:41,1137.50,1137.75,1137.25,1137.50,50,1,51.00
04/11/2004,17:42,1137.50,1137.50,1137.50,1137.50,38,0,38.00
04/11/2004,17:43,1137.25,1137.75,1137.25,1137.50,17,21,38.00
04/11/2004,17:44,1137.50,1137.50,1137.25,1137.25,0,61,61.00
04/11/2004,17:45,1137.50,1137.50,1137.50,1137.50,10,0,10.00
04/11/2004,17:46,1137.50,1137.50,1137.50,1137.50,20,0,20.00
04/11/2004,17:47,1137.50,1138.00,1137.50,1137.75,31,8,39.00
04/11/2004,17:48,1137.50,1137.50,1137.25,1137.25,0,58,58.00
04/11/2004,17:49,1137.25,1137.25,1137.25,1137.25,0,46,46.00
04/11/2004,17:50,1137.25,1137.25,1137.00,1137.25,12,43,55.00
04/11/2004,17:51,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/11/2004,17:52,1137.50,1137.50,1137.50,1137.50,22,0,22.00
04/11/2004,17:53,1137.50,1137.50,1137.25,1137.25,1,104,105.00
04/11/2004,17:54,1137.00,1137.00,1136.75,1137.00,16,77,93.00
04/11/2004,17:55,1137.00,1137.25,1137.00,1137.25,25,0,25.00
04/11/2004,17:56,1137.00,1137.25,1137.00,1137.00,1,6,7.00
04/11/2004,17:57,1137.25,1137.25,1137.25,1137.25,5,0,5.00
04/11/2004,17:58,1137.25,1137.25,1137.25,1137.25,2,0,2.00
04/11/2004,17:59,1137.00,1137.00,1137.00,1137.00,0,21,21.00
04/11/2004,18:00,1137.25,1137.25,1137.00,1137.25,31,1,32.00
04/11/2004,18:01,1137.25,1137.25,1137.25,1137.25,22,0,22.00
04/11/2004,18:02,1137.25,1137.25,1137.00,1137.00,19,1,20.00
04/11/2004,18:03,1137.25,1137.50,1137.25,1137.25,2,5,7.00
04/11/2004,18:06,1137.50,1137.50,1137.50,1137.50,4,0,4.00
04/11/2004,18:08,1137.50,1137.50,1137.50,1137.50,11,0,11.00
04/11/2004,18:09,1137.50,1137.50,1137.25,1137.25,3,1,4.00
04/11/2004,18:10,1137.50,1137.50,1137.50,1137.50,49,0,49.00
04/11/2004,18:11,1137.25,1137.25,1137.25,1137.25,0,30,30.00
04/11/2004,18:13,1137.25,1137.50,1137.25,1137.50,3,4,7.00
04/11/2004,18:14,1137.25,1137.50,1137.25,1137.50,8,2,10.00
04/11/2004,18:15,1137.25,1137.25,1137.25,1137.25,0,8,8.00
04/11/2004,18:16,1137.25,1137.25,1137.25,1137.25,0,3,3.00
04/11/2004,18:17,1137.50,1137.50,1137.25,1137.25,1,6,7.00
04/11/2004,18:19,1137.50,1137.50,1137.50,1137.50,16,0,16.00
04/11/2004,18:20,1137.25,1137.25,1137.25,1137.25,0,8,8.00
04/11/2004,18:21,1137.50,1137.50,1137.50,1137.50,5,0,5.00
04/11/2004,18:22,1137.50,1137.50,1137.50,1137.50,3,0,3.00
04/11/2004,18:24,1137.50,1137.50,1137.25,1137.25,2,2,4.00
04/11/2004,18:25,1137.50,1137.50,1137.50,1137.50,9,0,9.00
04/11/2004,18:27,1137.25,1137.50,1137.25,1137.25,3,23,26.00
04/11/2004,18:28,1137.00,1137.00,1137.00,1137.00,0,2,2.00
04/11/2004,18:29,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/11/2004,18:34,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/11/2004,18:35,1137.00,1137.00,1137.00,1137.00,0,3,3.00
04/11/2004,18:36,1137.00,1137.00,1137.00,1137.00,0,10,10.00
04/11/2004,18:40,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/11/2004,18:41,1137.00,1137.00,1136.50,1136.75,24,35,59.00
04/11/2004,18:42,1136.75,1136.75,1136.75,1136.75,6,0,6.00
04/11/2004,18:43,1136.75,1136.75,1136.75,1136.75,2,0,2.00
04/11/2004,18:44,1136.50,1136.50,1136.00,1136.00,2,88,90.00
04/11/2004,18:45,1136.00,1136.25,1136.00,1136.25,3,2,5.00
04/11/2004,18:46,1136.25,1136.25,1136.25,1136.25,6,0,6.00
04/11/2004,18:47,1136.50,1136.50,1136.50,1136.50,12,0,12.00
04/11/2004,18:50,1136.50,1136.50,1136.50,1136.50,16,0,16.00
04/11/2004,18:51,1136.75,1136.75,1136.75,1136.75,10,0,10.00
04/11/2004,18:54,1136.75,1136.75,1136.75,1136.75,1,0,1.00
04/11/2004,18:55,1136.50,1136.50,1136.50,1136.50,0,5,5.00
04/11/2004,18:56,1136.75,1136.75,1136.75,1136.75,2,0,2.00
04/11/2004,18:57,1136.75,1136.75,1136.75,1136.75,2,0,2.00
04/11/2004,18:58,1136.75,1136.75,1136.50,1136.50,2,16,18.00
04/11/2004,18:59,1136.50,1136.50,1136.50,1136.50,0,5,5.00
04/11/2004,19:02,1136.75,1136.75,1136.75,1136.75,1,0,1.00
04/11/2004,19:03,1136.50,1136.75,1136.50,1136.75,27,1,28.00
04/11/2004,19:04,1136.75,1136.75,1136.75,1136.75,4,0,4.00
04/11/2004,19:05,1136.75,1136.75,1136.75,1136.75,11,0,11.00
04/11/2004,19:06,1136.75,1136.75,1136.75,1136.75,7,0,7.00
04/11/2004,19:11,1136.75,1136.75,1136.75,1136.75,3,0,3.00
04/11/2004,19:12,1136.50,1136.50,1136.50,1136.50,0,2,2.00
04/11/2004,19:13,1136.50,1136.50,1136.50,1136.50,0,1,1.00
04/11/2004,19:15,1136.75,1136.75,1136.75,1136.75,2,0,2.00
04/11/2004,19:16,1136.75,1137.00,1136.75,1137.00,11,0,11.00
04/11/2004,19:17,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/11/2004,19:20,1137.00,1137.00,1136.75,1136.75,2,1,3.00
04/11/2004,19:21,1136.75,1136.75,1136.75,1136.75,0,5,5.00
04/11/2004,19:22,1137.00,1137.00,1137.00,1137.00,26,0,26.00
04/11/2004,19:23,1137.00,1137.00,1137.00,1137.00,6,0,6.00
04/11/2004,19:24,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/11/2004,19:25,1137.00,1137.00,1136.75,1136.75,1,20,21.00
04/11/2004,19:26,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/11/2004,19:28,1137.00,1137.00,1137.00,1137.00,17,0,17.00
04/11/2004,19:29,1137.00,1137.00,1137.00,1137.00,4,0,4.00
04/11/2004,19:30,1137.00,1137.00,1136.75,1136.75,3,2,5.00
04/11/2004,19:31,1137.00,1137.00,1137.00,1137.00,6,0,6.00
04/11/2004,19:32,1137.25,1137.25,1137.25,1137.25,6,0,6.00
04/11/2004,19:35,1137.25,1137.25,1137.25,1137.25,13,0,13.00
04/11/2004,19:36,1137.50,1137.50,1137.50,1137.50,6,0,6.00
04/11/2004,19:37,1137.50,1137.50,1137.50,1137.50,8,0,8.00
04/11/2004,19:38,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/11/2004,19:39,1137.25,1137.50,1137.25,1137.50,1,6,7.00
04/11/2004,19:40,1137.50,1137.50,1137.25,1137.25,1,1,2.00
04/11/2004,19:41,1137.25,1137.25,1137.25,1137.25,0,7,7.00
04/11/2004,19:42,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/11/2004,19:43,1137.25,1137.50,1137.25,1137.50,1,3,4.00
04/11/2004,19:44,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/11/2004,19:45,1137.50,1137.50,1137.25,1137.25,5,2,7.00
04/11/2004,19:46,1137.50,1137.50,1137.50,1137.50,17,0,17.00
04/11/2004,19:47,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/11/2004,19:48,1137.75,1137.75,1137.75,1137.75,35,0,35.00
04/11/2004,19:50,1137.75,1137.75,1137.75,1137.75,10,0,10.00
04/11/2004,19:51,1137.75,1137.75,1137.75,1137.75,15,0,15.00
04/11/2004,19:53,1137.75,1137.75,1137.75,1137.75,103,0,103.00
04/11/2004,19:54,1137.75,1137.75,1137.75,1137.75,16,0,16.00
04/11/2004,19:55,1137.75,1137.75,1137.75,1137.75,16,0,16.00
04/11/2004,19:57,1137.75,1137.75,1137.75,1137.75,2,0,2.00
04/11/2004,19:58,1137.75,1137.75,1137.75,1137.75,2,0,2.00
04/11/2004,19:59,1137.75,1137.75,1137.75,1137.75,2,0,2.00
04/11/2004,20:01,1137.75,1137.75,1137.75,1137.75,1,0,1.00
04/11/2004,20:02,1137.75,1137.75,1137.75,1137.75,29,0,29.00
04/11/2004,20:03,1137.75,1137.75,1137.75,1137.75,43,0,43.00
04/11/2004,20:04,1137.75,1137.75,1137.75,1137.75,11,0,11.00
04/11/2004,20:05,1138.00,1138.00,1137.75,1137.75,39,1,40.00
04/11/2004,20:06,1138.00,1138.00,1138.00,1138.00,2,0,2.00
04/11/2004,20:08,1138.00,1138.00,1137.75,1137.75,2,7,9.00
04/11/2004,20:11,1137.75,1138.00,1137.75,1138.00,2,30,32.00
04/11/2004,20:12,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/11/2004,20:13,1137.75,1137.75,1137.75,1137.75,0,8,8.00
04/11/2004,20:14,1138.00,1138.00,1138.00,1138.00,2,0,2.00
04/11/2004,20:15,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/11/2004,20:17,1137.75,1137.75,1137.75,1137.75,0,3,3.00
04/11/2004,20:18,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/11/2004,20:25,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/11/2004,20:26,1137.75,1137.75,1137.75,1137.75,0,10,10.00
04/11/2004,20:28,1138.00,1138.00,1138.00,1138.00,8,0,8.00
04/11/2004,20:29,1138.00,1138.00,1138.00,1138.00,8,0,8.00
04/11/2004,20:30,1138.00,1138.00,1138.00,1138.00,3,0,3.00
04/11/2004,20:31,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/11/2004,20:34,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/11/2004,20:35,1137.75,1138.00,1137.75,1138.00,10,1,11.00
04/11/2004,20:36,1138.00,1138.00,1138.00,1138.00,2,0,2.00
04/11/2004,20:37,1138.00,1138.00,1138.00,1138.00,11,0,11.00
04/11/2004,20:43,1138.00,1138.00,1137.75,1137.75,1,2,3.00
04/11/2004,20:45,1137.75,1137.75,1137.75,1137.75,0,6,6.00
04/11/2004,20:47,1137.75,1137.75,1137.75,1137.75,0,120,120.00
04/11/2004,20:51,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/11/2004,20:52,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/11/2004,20:56,1137.50,1137.75,1137.50,1137.75,2,2,4.00
04/11/2004,20:57,1137.50,1137.50,1137.50,1137.50,0,71,71.00
04/11/2004,20:58,1137.50,1137.50,1137.50,1137.50,0,3,3.00
04/11/2004,20:59,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/11/2004,21:00,1137.50,1137.50,1137.50,1137.50,0,3,3.00
04/11/2004,21:02,1137.50,1137.50,1137.50,1137.50,0,10,10.00
04/11/2004,21:03,1137.50,1137.50,1137.50,1137.50,0,25,25.00
04/11/2004,21:04,1137.75,1137.75,1137.75,1137.75,62,0,62.00
04/11/2004,21:05,1137.75,1137.75,1137.75,1137.75,4,0,4.00
04/11/2004,21:07,1137.75,1138.00,1137.75,1137.75,8,4,12.00
04/11/2004,21:08,1137.75,1137.75,1137.75,1137.75,0,7,7.00
04/11/2004,21:09,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/11/2004,21:10,1138.00,1138.00,1138.00,1138.00,4,0,4.00
04/11/2004,21:12,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/11/2004,21:13,1138.00,1138.00,1138.00,1138.00,77,0,77.00
04/11/2004,21:14,1138.00,1138.00,1138.00,1138.00,4,0,4.00
04/11/2004,21:15,1138.00,1138.00,1137.75,1137.75,1,1,2.00
04/11/2004,21:16,1138.00,1138.00,1138.00,1138.00,4,0,4.00
04/11/2004,21:18,1137.75,1138.00,1137.75,1138.00,1,1,2.00
04/11/2004,21:20,1138.00,1138.00,1138.00,1138.00,22,0,22.00
04/11/2004,21:21,1138.00,1138.00,1138.00,1138.00,39,0,39.00
04/11/2004,21:22,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/11/2004,21:25,1138.00,1138.25,1138.00,1138.25,65,0,65.00
04/11/2004,21:26,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/11/2004,21:27,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/11/2004,21:29,1138.25,1138.25,1138.25,1138.25,10,0,10.00
04/11/2004,21:30,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/11/2004,21:31,1138.25,1138.25,1138.25,1138.25,6,0,6.00
04/11/2004,21:32,1138.25,1138.25,1138.25,1138.25,10,0,10.00
04/11/2004,21:33,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/11/2004,21:37,1138.00,1138.25,1138.00,1138.25,3,2,5.00
04/11/2004,21:38,1138.00,1138.25,1138.00,1138.25,4,10,14.00
04/11/2004,21:43,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/11/2004,21:44,1138.50,1138.50,1138.25,1138.25,2,1,3.00
04/11/2004,21:47,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/11/2004,21:48,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/11/2004,21:51,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/11/2004,21:55,1138.50,1138.50,1138.25,1138.25,1,1,2.00
04/11/2004,21:56,1138.50,1138.50,1138.50,1138.50,5,0,5.00
04/11/2004,21:59,1138.50,1138.50,1138.50,1138.50,7,0,7.00
04/11/2004,22:00,1138.50,1138.50,1138.50,1138.50,4,0,4.00
04/11/2004,22:01,1138.50,1138.50,1138.50,1138.50,5,0,5.00
04/11/2004,22:03,1138.50,1138.50,1138.50,1138.50,5,0,5.00
04/11/2004,22:04,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/11/2004,22:05,1138.50,1138.50,1138.50,1138.50,20,0,20.00
04/11/2004,22:06,1138.50,1138.75,1138.50,1138.50,5,3,8.00
04/11/2004,22:07,1138.50,1138.75,1138.50,1138.75,2,1,3.00
04/11/2004,22:08,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,22:12,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/11/2004,22:14,1138.50,1138.50,1138.25,1138.25,1,1,2.00
04/11/2004,22:27,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,22:30,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,22:31,1138.50,1138.50,1138.25,1138.25,2,1,3.00
04/11/2004,22:33,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,22:34,1138.25,1138.25,1138.25,1138.25,0,37,37.00
04/11/2004,22:35,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/11/2004,22:36,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/11/2004,22:37,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/11/2004,22:41,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/11/2004,22:42,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/11/2004,22:43,1138.00,1138.00,1138.00,1138.00,0,9,9.00
04/11/2004,22:44,1138.00,1138.25,1138.00,1138.25,4,25,29.00
04/11/2004,22:45,1138.00,1138.00,1138.00,1138.00,0,2,2.00
04/11/2004,22:46,1138.25,1138.50,1138.25,1138.50,42,0,42.00
04/11/2004,22:47,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,22:49,1138.25,1138.25,1138.00,1138.00,0,11,11.00
04/11/2004,22:50,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/11/2004,22:51,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/11/2004,22:52,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/11/2004,22:53,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/11/2004,22:54,1138.50,1138.50,1138.50,1138.50,7,0,7.00
04/11/2004,22:55,1138.25,1138.25,1138.25,1138.25,0,3,3.00
04/11/2004,22:56,1138.25,1138.25,1138.25,1138.25,0,10,10.00
04/11/2004,22:58,1138.25,1138.25,1138.25,1138.25,0,3,3.00
04/11/2004,23:00,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,23:02,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,23:08,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,23:13,1138.50,1138.50,1138.50,1138.50,3,0,3.00
04/11/2004,23:15,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/11/2004,23:16,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/11/2004,23:25,1138.50,1138.50,1138.50,1138.50,20,0,20.00
04/11/2004,23:32,1138.50,1138.50,1138.50,1138.50,5,0,5.00
04/11/2004,23:33,1138.50,1138.50,1138.25,1138.25,2,2,4.00
04/11/2004,23:35,1138.25,1138.25,1138.00,1138.00,0,42,42.00
04/11/2004,23:37,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/11/2004,23:50,1138.00,1138.00,1138.00,1138.00,0,11,11.00
04/11/2004,23:53,1138.00,1138.00,1138.00,1138.00,0,2,2.00
04/11/2004,23:54,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/11/2004,23:55,1138.00,1138.00,1138.00,1138.00,0,21,21.00
04/11/2004,23:56,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/11/2004,23:57,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/11/2004,23:59,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/12/2004,00:00,1138.00,1138.00,1137.75,1137.75,1,20,21.00
04/12/2004,00:01,1138.00,1138.00,1138.00,1138.00,4,0,4.00
04/12/2004,00:02,1138.00,1138.00,1138.00,1138.00,4,0,4.00
04/12/2004,00:03,1138.00,1138.00,1138.00,1138.00,3,0,3.00
04/12/2004,00:04,1138.00,1138.00,1138.00,1138.00,2,0,2.00
04/12/2004,00:07,1138.00,1138.25,1138.00,1138.25,23,0,23.00
04/12/2004,00:08,1138.25,1138.50,1138.25,1138.50,4,0,4.00
04/12/2004,00:12,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/12/2004,00:14,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/12/2004,00:16,1138.25,1138.50,1138.25,1138.50,3,1,4.00
04/12/2004,00:18,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/12/2004,00:23,1138.50,1138.75,1138.50,1138.75,1,1,2.00
04/12/2004,00:25,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/12/2004,00:27,1138.50,1138.75,1138.50,1138.50,1,3,4.00
04/12/2004,00:28,1138.75,1138.75,1138.50,1138.75,2,1,3.00
04/12/2004,00:31,1138.50,1138.50,1138.50,1138.50,0,31,31.00
04/12/2004,00:32,1138.50,1138.50,1138.50,1138.50,0,10,10.00
04/12/2004,00:33,1138.50,1138.50,1138.25,1138.25,0,18,18.00
04/12/2004,00:34,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/12/2004,00:35,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/12/2004,00:36,1138.25,1138.25,1138.25,1138.25,0,3,3.00
04/12/2004,00:37,1138.25,1138.50,1138.25,1138.50,4,1,5.00
04/12/2004,00:39,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/12/2004,00:40,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/12/2004,00:42,1138.50,1138.50,1138.50,1138.50,6,0,6.00
04/12/2004,00:43,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/12/2004,00:45,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/12/2004,00:47,1138.50,1138.75,1138.50,1138.50,9,3,12.00
04/12/2004,00:57,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/12/2004,00:59,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/12/2004,01:00,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/12/2004,01:01,1138.50,1138.75,1138.50,1138.75,1,2,3.00
04/12/2004,01:03,1138.75,1138.75,1138.75,1138.75,3,0,3.00
04/12/2004,01:04,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/12/2004,01:05,1138.25,1138.50,1138.25,1138.50,5,20,25.00
04/12/2004,01:06,1138.25,1138.25,1138.25,1138.25,0,11,11.00
04/12/2004,01:13,1138.25,1138.25,1138.25,1138.25,0,15,15.00
04/12/2004,01:15,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/12/2004,01:22,1138.25,1138.25,1138.25,1138.25,0,15,15.00
04/12/2004,01:23,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/12/2004,01:24,1138.50,1138.50,1138.00,1138.00,4,1,5.00
04/12/2004,01:26,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/12/2004,01:28,1138.50,1138.75,1138.50,1138.75,14,0,14.00
04/12/2004,01:30,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/12/2004,01:32,1138.75,1138.75,1138.75,1138.75,2,0,2.00
04/12/2004,01:43,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/12/2004,01:52,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/12/2004,01:54,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/12/2004,01:57,1138.75,1138.75,1138.75,1138.75,54,0,54.00
04/12/2004,01:58,1138.75,1138.75,1138.75,1138.75,5,0,5.00
04/12/2004,01:59,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/12/2004,02:01,1139.00,1139.00,1139.00,1139.00,7,0,7.00
04/12/2004,02:03,1139.00,1139.00,1139.00,1139.00,114,0,114.00
04/12/2004,02:04,1139.00,1139.00,1139.00,1139.00,8,0,8.00
04/12/2004,02:05,1139.00,1139.00,1139.00,1139.00,15,0,15.00
04/12/2004,02:06,1139.00,1139.00,1139.00,1139.00,1,0,1.00
04/12/2004,02:10,1139.00,1139.00,1139.00,1139.00,16,0,16.00
04/12/2004,02:13,1138.75,1138.75,1138.75,1138.75,0,52,52.00
04/12/2004,02:14,1139.00,1139.00,1139.00,1139.00,13,0,13.00
04/12/2004,02:15,1139.00,1139.00,1139.00,1139.00,4,0,4.00
04/12/2004,02:17,1139.00,1139.00,1139.00,1139.00,1,0,1.00
04/12/2004,02:18,1139.00,1139.00,1139.00,1139.00,2,0,2.00
04/12/2004,02:20,1139.25,1139.25,1139.25,1139.25,11,0,11.00
04/12/2004,02:22,1139.25,1139.25,1139.25,1139.25,1,0,1.00
04/12/2004,02:25,1139.00,1139.00,1139.00,1139.00,0,1,1.00
04/12/2004,02:31,1139.25,1139.50,1139.25,1139.25,24,1,25.00
04/12/2004,02:32,1139.50,1140.00,1139.50,1139.50,90,12,102.00
04/12/2004,02:33,1139.50,1139.50,1139.25,1139.25,0,22,22.00
04/12/2004,02:36,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/12/2004,02:42,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/12/2004,02:45,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/12/2004,02:49,1139.25,1139.25,1139.25,1139.25,0,13,13.00
04/12/2004,02:53,1139.50,1139.50,1139.50,1139.50,10,0,10.00
04/12/2004,02:55,1139.50,1139.50,1139.50,1139.50,4,0,4.00
04/12/2004,02:58,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/12/2004,03:01,1139.25,1139.25,1139.25,1139.25,0,3,3.00
04/12/2004,03:02,1139.25,1139.25,1139.25,1139.25,0,10,10.00
04/12/2004,03:04,1139.25,1139.25,1139.25,1139.25,0,6,6.00
04/12/2004,03:06,1139.25,1139.25,1139.25,1139.25,0,4,4.00
04/12/2004,03:08,1139.25,1139.25,1139.00,1139.00,0,6,6.00
04/12/2004,03:09,1139.00,1139.25,1139.00,1139.25,18,10,28.00
04/12/2004,03:10,1139.25,1139.25,1139.25,1139.25,4,0,4.00
04/12/2004,03:12,1139.25,1139.25,1139.25,1139.25,1,0,1.00
04/12/2004,03:14,1139.25,1139.25,1139.25,1139.25,12,0,12.00
04/12/2004,03:18,1139.25,1140.25,1139.25,1140.00,101,27,128.00
04/12/2004,03:19,1140.00,1140.00,1140.00,1140.00,0,3,3.00
04/12/2004,03:21,1140.00,1140.00,1140.00,1140.00,0,10,10.00
04/12/2004,03:24,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/12/2004,03:25,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/12/2004,03:28,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/12/2004,03:30,1139.50,1139.50,1139.50,1139.50,0,10,10.00
04/12/2004,03:32,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/12/2004,03:34,1139.50,1139.50,1139.50,1139.50,0,4,4.00
04/12/2004,03:36,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/12/2004,03:40,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/12/2004,03:41,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/12/2004,03:44,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/12/2004,03:45,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/12/2004,03:46,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/12/2004,03:47,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/12/2004,03:51,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/12/2004,03:53,1140.00,1140.00,1140.00,1140.00,8,0,8.00
04/12/2004,03:55,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/12/2004,03:57,1140.25,1140.25,1140.25,1140.25,5,0,5.00
04/12/2004,03:58,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/12/2004,03:59,1140.00,1140.00,1140.00,1140.00,0,2,2.00
04/12/2004,04:00,1140.00,1140.00,1140.00,1140.00,0,7,7.00
04/12/2004,04:01,1140.00,1140.00,1140.00,1140.00,0,17,17.00
04/12/2004,04:02,1140.00,1140.00,1140.00,1140.00,0,10,10.00
04/12/2004,04:03,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/12/2004,04:06,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/12/2004,04:09,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/12/2004,04:11,1140.00,1140.25,1140.00,1140.00,17,2,19.00
04/12/2004,04:15,1140.00,1140.25,1140.00,1140.25,2,1,3.00
04/12/2004,04:19,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/12/2004,04:22,1140.25,1140.25,1140.25,1140.25,15,0,15.00
04/12/2004,04:23,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/12/2004,04:24,1140.25,1140.25,1140.25,1140.25,4,0,4.00
04/12/2004,04:26,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/12/2004,04:28,1140.00,1140.00,1140.00,1140.00,0,3,3.00
04/12/2004,04:29,1140.00,1140.25,1140.00,1140.00,1,23,24.00
04/12/2004,04:31,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/12/2004,04:32,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/12/2004,04:33,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/12/2004,04:34,1139.75,1139.75,1139.75,1139.75,0,13,13.00
04/12/2004,04:36,1139.50,1139.50,1139.50,1139.50,0,5,5.00
04/12/2004,04:37,1139.50,1139.50,1139.50,1139.50,0,11,11.00
04/12/2004,04:41,1139.25,1139.25,1139.00,1139.00,0,21,21.00
04/12/2004,04:42,1139.25,1139.50,1139.25,1139.50,35,0,35.00
04/12/2004,04:44,1139.25,1139.25,1139.25,1139.25,0,5,5.00
04/12/2004,04:46,1139.25,1139.25,1139.25,1139.25,0,7,7.00
04/12/2004,04:55,1139.50,1139.50,1139.50,1139.50,17,0,17.00
04/12/2004,04:58,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/12/2004,05:05,1139.50,1139.50,1139.50,1139.50,0,6,6.00
04/12/2004,05:06,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/12/2004,05:09,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/12/2004,05:10,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/12/2004,05:11,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/12/2004,05:14,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/12/2004,05:16,1139.50,1139.50,1139.25,1139.25,0,6,6.00
04/12/2004,05:17,1139.50,1139.50,1139.50,1139.50,3,0,3.00
04/12/2004,05:18,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/12/2004,05:19,1139.75,1139.75,1139.75,1139.75,6,0,6.00
04/12/2004,05:20,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/12/2004,05:22,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/12/2004,05:25,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/12/2004,05:26,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/12/2004,05:35,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/12/2004,05:37,1139.75,1139.75,1139.75,1139.75,0,6,6.00
04/12/2004,05:38,1140.00,1140.00,1140.00,1140.00,7,0,7.00
04/12/2004,05:41,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/12/2004,05:43,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/12/2004,05:45,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/12/2004,05:48,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/12/2004,05:51,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/12/2004,05:55,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/12/2004,05:56,1140.25,1140.50,1140.25,1140.25,71,5,76.00
04/12/2004,05:57,1140.25,1140.25,1140.25,1140.25,0,10,10.00
04/12/2004,06:00,1140.25,1140.25,1140.25,1140.25,0,5,5.00
04/12/2004,06:01,1140.50,1140.50,1140.50,1140.50,4,0,4.00
04/12/2004,06:04,1140.50,1140.50,1140.50,1140.50,3,0,3.00
04/12/2004,06:05,1140.50,1140.50,1140.50,1140.50,8,0,8.00
04/12/2004,06:06,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/12/2004,06:07,1140.25,1140.25,1140.25,1140.25,0,4,4.00
04/12/2004,06:09,1140.50,1140.50,1140.25,1140.25,4,25,29.00
04/12/2004,06:10,1140.25,1140.25,1140.25,1140.25,0,26,26.00
04/12/2004,06:12,1140.50,1140.50,1140.50,1140.50,27,0,27.00
04/12/2004,06:13,1140.75,1140.75,1140.75,1140.75,2,0,2.00
04/12/2004,06:14,1140.50,1140.50,1140.50,1140.50,0,76,76.00
04/12/2004,06:15,1140.50,1140.50,1140.25,1140.25,0,2,2.00
04/12/2004,06:18,1140.50,1140.50,1140.50,1140.50,31,0,31.00
04/12/2004,06:19,1140.50,1140.50,1140.50,1140.50,31,0,31.00
04/12/2004,06:20,1140.75,1140.75,1140.75,1140.75,50,0,50.00
04/12/2004,06:21,1140.75,1141.00,1140.75,1141.00,26,0,26.00
04/12/2004,06:22,1141.00,1141.00,1140.75,1140.75,65,10,75.00
04/12/2004,06:23,1141.00,1141.00,1140.75,1141.00,26,1,27.00
04/12/2004,06:24,1141.00,1141.00,1140.75,1141.00,9,80,89.00
04/12/2004,06:25,1141.00,1142.25,1141.00,1142.00,744,86,830.00
04/12/2004,06:26,1142.00,1142.25,1142.00,1142.00,12,46,58.00
04/12/2004,06:27,1142.00,1142.00,1141.50,1141.50,1,174,175.00
04/12/2004,06:28,1141.50,1142.25,1141.50,1142.00,96,20,116.00
04/12/2004,06:29,1142.25,1142.25,1142.25,1142.25,263,0,263.00
04/12/2004,06:30,1142.25,1142.25,1142.25,1142.25,54,0,54.00
04/12/2004,06:31,1142.00,1142.00,1142.00,1142.00,0,81,81.00
04/12/2004,06:32,1142.25,1142.50,1142.00,1142.50,63,52,115.00
04/12/2004,06:33,1142.25,1142.50,1142.25,1142.25,2,6,8.00
04/12/2004,06:34,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/12/2004,06:35,1142.50,1142.50,1142.50,1142.50,100,0,100.00
04/12/2004,06:36,1142.25,1142.50,1142.25,1142.50,5,6,11.00
04/12/2004,06:37,1142.25,1142.50,1142.25,1142.25,2,48,50.00
04/12/2004,06:38,1142.25,1142.25,1142.25,1142.25,0,3,3.00
04/12/2004,06:39,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/12/2004,06:40,1142.50,1142.75,1142.25,1142.75,281,3,284.00
04/12/2004,06:41,1142.75,1142.75,1142.25,1142.25,10,24,34.00
04/12/2004,06:42,1142.50,1142.50,1142.25,1142.25,9,4,13.00
04/12/2004,06:43,1142.50,1142.50,1142.25,1142.50,117,1,118.00
04/12/2004,06:45,1142.25,1142.25,1142.25,1142.25,0,3,3.00
04/12/2004,06:46,1142.25,1142.25,1142.00,1142.00,0,103,103.00
04/12/2004,06:47,1142.00,1142.25,1142.00,1142.25,351,3,354.00
04/12/2004,06:48,1142.25,1142.25,1142.25,1142.25,39,0,39.00
04/12/2004,06:49,1142.25,1142.25,1142.25,1142.25,31,0,31.00
04/12/2004,06:50,1142.25,1142.25,1142.25,1142.25,5,0,5.00
04/12/2004,06:51,1142.25,1142.50,1142.25,1142.25,15,2,17.00
04/12/2004,06:52,1142.25,1142.25,1142.25,1142.25,0,76,76.00
04/12/2004,06:53,1142.25,1142.25,1142.25,1142.25,0,160,160.00
04/12/2004,06:54,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/12/2004,06:55,1142.25,1142.25,1142.25,1142.25,0,22,22.00
04/12/2004,06:56,1142.25,1142.25,1142.25,1142.25,0,5,5.00
04/12/2004,06:58,1142.25,1142.25,1142.25,1142.25,0,96,96.00
04/12/2004,06:59,1142.25,1142.50,1142.25,1142.25,100,123,223.00
04/12/2004,07:00,1142.25,1142.50,1142.25,1142.25,50,32,82.00
04/12/2004,07:01,1142.25,1142.50,1142.25,1142.25,50,61,111.00
04/12/2004,07:02,1142.25,1142.50,1142.25,1142.50,1,34,35.00
04/12/2004,07:03,1142.50,1142.75,1142.50,1142.75,239,0,239.00
04/12/2004,07:04,1142.75,1142.75,1142.50,1142.50,10,46,56.00
04/12/2004,07:05,1142.50,1142.75,1142.25,1142.50,88,59,147.00
04/12/2004,07:06,1142.75,1142.75,1142.75,1142.75,5,0,5.00
04/12/2004,07:07,1142.50,1142.75,1142.50,1142.75,6,84,90.00
04/12/2004,07:08,1142.75,1142.75,1142.50,1142.75,62,144,206.00
04/12/2004,07:10,1142.50,1142.75,1142.50,1142.75,60,50,110.00
04/12/2004,07:11,1142.75,1143.00,1142.50,1142.75,169,23,192.00
04/12/2004,07:12,1142.75,1143.00,1142.75,1142.75,5,21,26.00
04/12/2004,07:13,1143.00,1143.00,1142.75,1142.75,2,3,5.00
04/12/2004,07:14,1143.00,1143.00,1142.75,1143.00,8,1,9.00
04/12/2004,07:15,1142.75,1143.00,1142.75,1142.75,9,5,14.00
04/12/2004,07:16,1142.75,1143.00,1142.75,1142.75,1,54,55.00
04/12/2004,07:17,1142.75,1143.00,1142.50,1142.75,178,29,207.00
04/12/2004,07:18,1142.75,1142.75,1142.75,1142.75,21,0,21.00
04/12/2004,07:19,1142.75,1142.75,1142.50,1142.75,5,3,8.00
04/12/2004,07:20,1142.75,1142.75,1142.50,1142.75,68,1,69.00
04/12/2004,07:21,1142.75,1143.00,1142.75,1143.00,13,3,16.00
04/12/2004,07:22,1142.75,1143.00,1142.75,1143.00,1,21,22.00
04/12/2004,07:23,1143.00,1143.25,1142.75,1143.00,192,134,326.00
04/12/2004,07:24,1143.00,1143.25,1142.75,1142.75,13,29,42.00
04/12/2004,07:25,1143.00,1143.00,1142.75,1142.75,31,108,139.00
04/12/2004,07:26,1143.00,1143.00,1142.75,1143.00,75,1,76.00
04/12/2004,07:27,1142.75,1143.00,1142.75,1143.00,35,1,36.00
04/12/2004,07:28,1143.00,1143.25,1143.00,1143.25,152,0,152.00
04/12/2004,07:29,1143.25,1143.25,1142.75,1142.75,29,306,335.00
04/12/2004,07:30,1142.75,1142.75,1142.50,1142.50,0,210,210.00
04/12/2004,07:31,1142.50,1142.50,1142.50,1142.50,0,29,29.00
04/12/2004,07:32,1142.75,1142.75,1142.50,1142.50,5,302,307.00
04/12/2004,07:33,1142.50,1142.50,1142.50,1142.50,0,5,5.00
04/12/2004,07:34,1142.25,1142.50,1142.25,1142.50,1,7,8.00
04/12/2004,07:35,1142.25,1142.25,1142.25,1142.25,0,4,4.00
04/12/2004,07:36,1142.50,1142.50,1142.25,1142.25,1,7,8.00
04/12/2004,07:37,1142.25,1142.50,1142.25,1142.25,7,11,18.00
04/12/2004,07:38,1142.25,1142.25,1142.25,1142.25,0,3,3.00
04/12/2004,07:39,1142.25,1142.50,1142.25,1142.50,3,2,5.00
04/12/2004,07:40,1142.25,1142.50,1142.25,1142.50,80,1,81.00
04/12/2004,07:41,1142.50,1142.50,1142.25,1142.25,2,2,4.00
04/12/2004,07:42,1142.25,1142.25,1142.25,1142.25,0,170,170.00
04/12/2004,07:43,1142.25,1142.25,1142.00,1142.25,20,47,67.00
04/12/2004,07:44,1142.25,1142.25,1142.00,1142.00,8,13,21.00
04/12/2004,07:45,1142.00,1142.25,1142.00,1142.25,7,5,12.00
04/12/2004,07:46,1142.25,1142.25,1142.25,1142.25,18,0,18.00
04/12/2004,07:47,1142.25,1142.25,1142.00,1142.25,24,3,27.00
04/12/2004,07:48,1142.25,1142.25,1142.25,1142.25,48,0,48.00
04/12/2004,07:49,1142.25,1142.50,1142.25,1142.50,26,0,26.00
04/12/2004,07:50,1142.50,1142.50,1142.25,1142.25,1,10,11.00
04/12/2004,07:51,1142.25,1142.25,1142.25,1142.25,0,14,14.00
04/12/2004,07:52,1142.50,1142.50,1142.25,1142.25,7,1,8.00
04/12/2004,07:53,1142.25,1142.50,1142.25,1142.25,2,17,19.00
04/12/2004,07:54,1142.50,1142.50,1142.25,1142.25,1,12,13.00
04/12/2004,07:55,1142.25,1142.50,1142.25,1142.25,1,59,60.00
04/12/2004,07:56,1142.25,1142.50,1142.00,1142.50,51,34,85.00
04/12/2004,07:57,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/12/2004,07:58,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/12/2004,07:59,1142.50,1142.50,1142.25,1142.25,209,5,214.00
04/12/2004,08:00,1142.25,1142.25,1142.25,1142.25,0,20,20.00
04/12/2004,08:02,1142.25,1142.25,1142.25,1142.25,0,222,222.00
04/12/2004,08:03,1142.25,1142.25,1142.00,1142.25,2,2,4.00
04/12/2004,08:04,1142.00,1142.25,1142.00,1142.00,1,209,210.00
04/12/2004,08:05,1142.00,1142.00,1141.75,1141.75,111,50,161.00
04/12/2004,08:07,1141.75,1142.00,1141.75,1142.00,50,4,54.00
04/12/2004,08:08,1142.00,1142.00,1142.00,1142.00,3,0,3.00
04/12/2004,08:09,1141.75,1142.25,1141.75,1142.00,205,68,273.00
04/12/2004,08:10,1142.00,1142.00,1142.00,1142.00,0,6,6.00
04/12/2004,08:11,1141.75,1142.00,1141.75,1141.75,5,105,110.00
04/12/2004,08:12,1141.75,1141.75,1141.25,1141.25,7,394,401.00
04/12/2004,08:13,1141.25,1141.50,1141.25,1141.25,5,52,57.00
04/12/2004,08:14,1141.25,1141.50,1141.00,1141.00,4,612,616.00
04/12/2004,08:15,1141.00,1141.00,1140.50,1140.50,125,877,1002.00
04/12/2004,08:16,1140.50,1140.75,1140.00,1140.75,548,532,1080.00
04/12/2004,08:17,1141.00,1141.00,1140.75,1141.00,11,186,197.00
04/12/2004,08:18,1141.00,1141.00,1140.75,1141.00,13,7,20.00
04/12/2004,08:19,1141.00,1141.00,1140.75,1140.75,3,15,18.00
04/12/2004,08:20,1141.00,1141.00,1140.75,1140.75,2,8,10.00
04/12/2004,08:21,1140.75,1141.00,1140.50,1140.50,2,321,323.00
04/12/2004,08:22,1140.50,1140.50,1140.25,1140.50,5,20,25.00
04/12/2004,08:23,1140.50,1140.50,1140.25,1140.25,42,52,94.00
04/12/2004,08:24,1140.50,1141.00,1140.50,1141.00,521,100,621.00
04/12/2004,08:25,1140.75,1140.75,1140.50,1140.50,1,102,103.00
04/12/2004,08:26,1140.75,1140.75,1140.50,1140.75,11,5,16.00
04/12/2004,08:27,1140.75,1140.75,1140.50,1140.50,12,70,82.00
04/12/2004,08:28,1140.75,1140.75,1140.50,1140.75,278,82,360.00
04/12/2004,08:29,1140.75,1140.75,1140.50,1140.75,450,50,500.00
04/12/2004,08:30,1140.75,1141.50,1140.75,1141.50,1939,214,2153.00
04/12/2004,08:31,1141.25,1142.25,1141.25,1142.00,2308,1226,3534.00
04/12/2004,08:32,1142.00,1142.75,1142.00,1142.50,1899,920,2819.00
04/12/2004,08:33,1142.50,1142.75,1142.25,1142.50,1015,591,1606.00
04/12/2004,08:34,1142.50,1143.25,1142.50,1143.00,1813,1349,3162.00
04/12/2004,08:35,1143.00,1143.00,1142.50,1142.50,699,1389,2088.00
04/12/2004,08:36,1142.75,1143.25,1142.50,1143.25,1317,196,1513.00
04/12/2004,08:37,1143.00,1143.25,1142.50,1142.75,1764,1898,3662.00
04/12/2004,08:38,1142.75,1143.00,1142.50,1143.00,676,648,1324.00
04/12/2004,08:39,1142.75,1143.00,1142.50,1143.00,619,479,1098.00
04/12/2004,08:40,1142.75,1143.00,1141.75,1142.00,713,2328,3041.00
04/12/2004,08:41,1142.00,1142.75,1142.00,1142.75,1746,1187,2933.00
04/12/2004,08:42,1142.75,1142.75,1142.50,1142.50,129,479,608.00
04/12/2004,08:43,1142.50,1142.75,1142.00,1142.25,263,993,1256.00
04/12/2004,08:44,1142.00,1142.75,1142.00,1142.25,980,497,1477.00
04/12/2004,08:45,1142.00,1143.00,1141.75,1142.75,2595,1189,3784.00
04/12/2004,08:46,1142.75,1143.00,1142.50,1142.75,1202,563,1765.00
04/12/2004,08:47,1142.50,1142.75,1141.75,1142.00,1224,1794,3018.00
04/12/2004,08:48,1142.00,1142.25,1141.75,1142.00,705,939,1644.00
04/12/2004,08:49,1142.00,1142.50,1142.00,1142.25,678,365,1043.00
04/12/2004,08:50,1142.25,1142.50,1142.00,1142.00,290,524,814.00
04/12/2004,08:51,1142.00,1142.00,1141.25,1141.50,268,2324,2592.00
04/12/2004,08:52,1141.50,1142.00,1141.25,1141.75,1496,1399,2895.00
04/12/2004,08:53,1141.75,1142.25,1141.75,1142.00,895,594,1489.00
04/12/2004,08:54,1142.00,1142.00,1141.50,1141.75,359,730,1089.00
04/12/2004,08:55,1141.75,1142.25,1141.75,1142.00,1189,413,1602.00
04/12/2004,08:56,1142.00,1142.75,1142.00,1142.75,2290,713,3003.00
04/12/2004,08:57,1142.50,1142.75,1142.25,1142.50,457,506,963.00
04/12/2004,08:58,1142.50,1143.25,1142.50,1143.25,2056,168,2224.00
04/12/2004,08:59,1143.25,1143.75,1143.25,1143.50,2860,1534,4394.00
04/12/2004,09:00,1143.50,1143.75,1143.00,1143.50,984,999,1983.00
04/12/2004,09:01,1143.50,1144.50,1143.25,1144.25,5299,2243,7542.00
04/12/2004,09:02,1144.25,1144.50,1144.00,1144.50,2505,1405,3910.00
04/12/2004,09:03,1144.50,1145.25,1144.25,1145.00,5012,1888,6900.00
04/12/2004,09:04,1144.75,1145.00,1144.25,1144.75,1263,1533,2796.00
04/12/2004,09:05,1144.75,1145.25,1144.50,1145.00,2245,1374,3619.00
04/12/2004,09:06,1145.00,1145.50,1144.75,1145.00,2061,2778,4839.00
04/12/2004,09:07,1145.00,1145.00,1144.75,1144.75,406,328,734.00
04/12/2004,09:08,1144.75,1145.00,1144.50,1144.75,392,933,1325.00
04/12/2004,09:09,1144.50,1144.75,1144.25,1144.75,235,1392,1627.00
04/12/2004,09:10,1144.75,1145.00,1144.50,1145.00,935,671,1606.00
04/12/2004,09:11,1145.00,1145.25,1144.75,1144.75,1626,1172,2798.00
04/12/2004,09:12,1144.75,1145.00,1144.50,1144.75,238,1272,1510.00
04/12/2004,09:13,1144.75,1145.25,1144.75,1144.75,2063,869,2932.00
04/12/2004,09:14,1145.00,1145.00,1144.50,1144.75,790,321,1111.00
04/12/2004,09:15,1144.75,1145.00,1144.50,1144.75,1054,703,1757.00
04/12/2004,09:16,1144.75,1144.75,1144.50,1144.50,662,274,936.00
04/12/2004,09:17,1144.75,1145.00,1144.50,1144.75,249,563,812.00
04/12/2004,09:18,1145.00,1145.25,1144.75,1145.00,1066,435,1501.00
04/12/2004,09:19,1145.00,1145.25,1144.75,1144.75,903,398,1301.00
04/12/2004,09:20,1145.00,1145.00,1144.75,1144.75,178,314,492.00
04/12/2004,09:21,1144.75,1145.00,1144.75,1144.75,80,490,570.00
04/12/2004,09:22,1144.75,1145.50,1144.75,1145.00,1436,1674,3110.00
04/12/2004,09:23,1145.25,1145.50,1145.00,1145.00,637,595,1232.00
04/12/2004,09:24,1145.25,1145.75,1144.75,1145.50,2089,1656,3745.00
04/12/2004,09:25,1145.25,1145.50,1145.00,1145.00,409,678,1087.00
04/12/2004,09:26,1145.00,1145.25,1144.75,1144.75,158,1416,1574.00
04/12/2004,09:27,1144.75,1145.00,1144.25,1144.50,182,1517,1699.00
04/12/2004,09:28,1144.50,1145.00,1144.50,1144.75,932,407,1339.00
04/12/2004,09:29,1145.00,1145.00,1144.75,1145.00,724,107,831.00
04/12/2004,09:30,1145.00,1145.00,1144.50,1144.75,1175,862,2037.00
04/12/2004,09:31,1144.75,1145.25,1144.75,1145.25,968,233,1201.00
04/12/2004,09:32,1145.00,1145.50,1145.00,1145.50,1002,263,1265.00
04/12/2004,09:33,1145.50,1145.75,1145.25,1145.25,604,194,798.00
04/12/2004,09:34,1145.25,1145.50,1145.25,1145.25,384,1283,1667.00
04/12/2004,09:35,1145.25,1145.75,1145.25,1145.75,2264,346,2610.00
04/12/2004,09:36,1145.75,1146.25,1145.75,1146.00,1877,3486,5363.00
04/12/2004,09:37,1146.00,1146.25,1145.50,1145.75,481,1823,2304.00
04/12/2004,09:38,1145.75,1146.25,1145.75,1146.00,901,123,1024.00
04/12/2004,09:39,1146.00,1146.00,1145.75,1145.75,36,736,772.00
04/12/2004,09:40,1145.75,1146.00,1145.75,1146.00,35,266,301.00
04/12/2004,09:41,1145.75,1146.25,1145.75,1146.00,853,192,1045.00
04/12/2004,09:42,1145.75,1146.00,1145.75,1145.75,47,165,212.00
04/12/2004,09:43,1145.75,1146.00,1145.75,1145.75,71,1002,1073.00
04/12/2004,09:44,1145.75,1146.00,1145.50,1145.75,231,499,730.00
04/12/2004,09:45,1146.00,1146.00,1145.75,1145.75,19,179,198.00
04/12/2004,09:46,1145.75,1146.00,1145.75,1145.75,139,195,334.00
04/12/2004,09:47,1145.75,1146.00,1145.75,1145.75,71,134,205.00
04/12/2004,09:48,1146.00,1146.00,1145.50,1145.50,385,1167,1552.00
04/12/2004,09:49,1145.50,1145.75,1145.50,1145.50,105,234,339.00
04/12/2004,09:50,1145.50,1146.25,1145.50,1145.75,2105,432,2537.00
04/12/2004,09:51,1146.00,1146.00,1145.75,1145.75,162,15,177.00
04/12/2004,09:52,1146.00,1146.00,1145.50,1145.50,136,645,781.00
04/12/2004,09:53,1145.50,1145.75,1145.50,1145.50,324,86,410.00
04/12/2004,09:54,1145.50,1145.75,1145.50,1145.50,168,1499,1667.00
04/12/2004,09:55,1145.75,1145.75,1145.50,1145.50,3,293,296.00
04/12/2004,09:56,1145.50,1146.25,1145.50,1146.00,2395,1572,3967.00
04/12/2004,09:57,1146.00,1146.25,1146.00,1146.00,31,630,661.00
04/12/2004,09:58,1146.00,1146.25,1146.00,1146.00,28,482,510.00
04/12/2004,09:59,1146.00,1146.00,1145.75,1146.00,113,355,468.00
04/12/2004,10:00,1146.00,1146.50,1145.75,1146.00,3025,849,3874.00
04/12/2004,10:01,1146.00,1146.25,1146.00,1146.00,46,294,340.00
04/12/2004,10:02,1146.25,1146.25,1145.75,1145.75,36,2480,2516.00
04/12/2004,10:03,1145.75,1146.00,1145.50,1145.50,299,722,1021.00
04/12/2004,10:04,1145.50,1146.25,1145.50,1145.75,1235,566,1801.00
04/12/2004,10:05,1145.75,1146.00,1145.50,1145.75,229,317,546.00
04/12/2004,10:06,1145.75,1146.00,1145.75,1145.75,61,125,186.00
04/12/2004,10:07,1146.00,1146.00,1145.50,1145.50,198,461,659.00
04/12/2004,10:08,1145.50,1145.75,1145.50,1145.50,17,926,943.00
04/12/2004,10:09,1145.50,1145.50,1145.00,1145.00,207,1246,1453.00
04/12/2004,10:10,1145.25,1145.75,1145.00,1145.25,1291,302,1593.00
04/12/2004,10:11,1145.50,1145.50,1145.25,1145.50,24,97,121.00
04/12/2004,10:12,1145.50,1145.50,1145.00,1145.25,748,503,1251.00
04/12/2004,10:13,1145.00,1145.50,1145.00,1145.00,195,648,843.00
04/12/2004,10:14,1145.00,1145.00,1144.50,1144.50,904,2419,3323.00
04/12/2004,10:15,1144.75,1144.75,1144.50,1144.75,98,144,242.00
04/12/2004,10:16,1144.75,1144.75,1144.25,1144.50,367,2083,2450.00
04/12/2004,10:17,1144.25,1144.50,1144.00,1144.00,288,1732,2020.00
04/12/2004,10:18,1144.25,1144.50,1144.00,1144.25,511,920,1431.00
04/12/2004,10:19,1144.25,1144.25,1143.75,1144.00,435,897,1332.00
04/12/2004,10:20,1144.00,1144.25,1143.75,1144.00,644,87,731.00
04/12/2004,10:21,1144.25,1144.50,1144.00,1144.25,547,509,1056.00
04/12/2004,10:22,1144.25,1144.25,1144.00,1144.25,315,70,385.00
04/12/2004,10:23,1144.25,1144.25,1143.75,1144.25,102,870,972.00
04/12/2004,10:24,1144.00,1144.25,1144.00,1144.25,73,68,141.00
04/12/2004,10:25,1144.00,1144.50,1144.00,1144.50,343,14,357.00
04/12/2004,10:26,1144.50,1144.50,1144.25,1144.50,119,281,400.00
04/12/2004,10:27,1144.50,1144.50,1144.25,1144.25,16,87,103.00
04/12/2004,10:28,1144.25,1144.50,1144.25,1144.50,109,115,224.00
04/12/2004,10:29,1144.25,1144.75,1144.25,1144.75,915,204,1119.00
04/12/2004,10:30,1144.50,1144.50,1144.25,1144.25,72,386,458.00
04/12/2004,10:31,1144.50,1144.50,1144.25,1144.50,132,8,140.00
04/12/2004,10:32,1144.50,1144.50,1144.25,1144.50,3,15,18.00
04/12/2004,10:33,1144.25,1144.75,1144.25,1144.50,409,200,609.00
04/12/2004,10:34,1144.50,1144.75,1144.25,1144.50,146,136,282.00
04/12/2004,10:35,1144.50,1144.50,1144.25,1144.25,93,32,125.00
04/12/2004,10:36,1144.25,1144.50,1144.25,1144.50,78,703,781.00
04/12/2004,10:37,1144.50,1144.50,1144.25,1144.50,134,69,203.00
04/12/2004,10:38,1144.25,1144.50,1144.00,1144.00,19,312,331.00
04/12/2004,10:39,1144.00,1144.25,1143.75,1143.75,24,762,786.00
04/12/2004,10:40,1143.75,1144.00,1143.75,1143.75,197,77,274.00
04/12/2004,10:41,1143.75,1144.00,1143.75,1143.75,56,53,109.00
04/12/2004,10:42,1144.00,1144.00,1143.50,1143.50,138,1078,1216.00
04/12/2004,10:43,1143.75,1144.00,1143.50,1143.50,494,415,909.00
04/12/2004,10:44,1143.50,1143.75,1143.50,1143.50,51,706,757.00
04/12/2004,10:45,1143.50,1143.75,1143.25,1143.50,221,477,698.00
04/12/2004,10:46,1143.50,1144.00,1143.50,1143.75,800,290,1090.00
04/12/2004,10:47,1144.00,1144.00,1143.75,1143.75,100,128,228.00
04/12/2004,10:48,1144.00,1144.00,1143.50,1143.75,94,154,248.00
04/12/2004,10:49,1143.75,1144.00,1143.75,1144.00,520,272,792.00
04/12/2004,10:50,1143.75,1144.00,1143.50,1143.75,199,290,489.00
04/12/2004,10:51,1143.75,1144.00,1143.50,1143.75,146,452,598.00
04/12/2004,10:52,1143.75,1144.00,1143.50,1143.75,390,91,481.00
04/12/2004,10:53,1143.75,1143.75,1143.50,1143.50,3,578,581.00
04/12/2004,10:54,1143.75,1143.75,1143.25,1143.25,33,399,432.00
04/12/2004,10:55,1143.25,1143.75,1143.25,1143.75,503,82,585.00
04/12/2004,10:56,1143.75,1143.75,1143.50,1143.50,172,86,258.00
04/12/2004,10:57,1143.50,1143.75,1143.50,1143.75,473,36,509.00
04/12/2004,10:58,1143.75,1144.50,1143.75,1144.50,1517,163,1680.00
04/12/2004,10:59,1144.25,1144.75,1144.25,1144.75,641,174,815.00
04/12/2004,11:00,1144.50,1144.75,1144.50,1144.50,455,28,483.00
04/12/2004,11:01,1144.75,1144.75,1144.50,1144.50,4,227,231.00
04/12/2004,11:02,1144.50,1144.75,1144.50,1144.50,107,301,408.00
04/12/2004,11:03,1144.50,1144.75,1144.50,1144.50,17,471,488.00
04/12/2004,11:04,1144.50,1144.75,1144.25,1144.25,10,268,278.00
04/12/2004,11:05,1144.25,1144.50,1144.25,1144.50,18,135,153.00
04/12/2004,11:06,1144.25,1144.50,1144.25,1144.25,13,32,45.00
04/12/2004,11:07,1144.25,1144.50,1144.25,1144.25,32,35,67.00
04/12/2004,11:08,1144.25,1144.50,1144.25,1144.50,15,158,173.00
04/12/2004,11:09,1144.50,1144.50,1144.25,1144.25,54,38,92.00
04/12/2004,11:10,1144.25,1144.75,1144.25,1144.50,895,252,1147.00
04/12/2004,11:11,1144.50,1144.75,1144.50,1144.50,54,105,159.00
04/12/2004,11:12,1144.50,1145.00,1144.50,1145.00,879,68,947.00
04/12/2004,11:13,1145.00,1145.25,1144.75,1145.00,1117,70,1187.00
04/12/2004,11:14,1145.00,1145.00,1144.50,1145.00,87,533,620.00
04/12/2004,11:15,1144.75,1145.00,1144.50,1144.75,5,259,264.00
04/12/2004,11:16,1144.50,1145.00,1144.50,1144.75,250,137,387.00
04/12/2004,11:17,1145.00,1145.00,1144.25,1144.25,131,927,1058.00
04/12/2004,11:18,1144.25,1144.50,1144.00,1144.50,339,294,633.00
04/12/2004,11:19,1144.50,1144.50,1144.25,1144.25,42,214,256.00
04/12/2004,11:20,1144.25,1144.50,1144.25,1144.25,6,98,104.00
04/12/2004,11:21,1144.50,1144.50,1144.25,1144.25,9,29,38.00
04/12/2004,11:22,1144.25,1144.25,1144.25,1144.25,0,7,7.00
04/12/2004,11:23,1144.25,1144.50,1144.00,1144.50,170,396,566.00
04/12/2004,11:24,1144.25,1144.25,1144.25,1144.25,0,400,400.00
04/12/2004,11:25,1144.25,1144.25,1144.00,1144.00,2,66,68.00
04/12/2004,11:26,1144.00,1144.25,1144.00,1144.25,6,21,27.00
04/12/2004,11:27,1144.25,1144.50,1144.00,1144.50,454,6,460.00
04/12/2004,11:28,1144.25,1144.50,1144.25,1144.50,283,2,285.00
04/12/2004,11:29,1144.50,1144.50,1144.25,1144.50,72,17,89.00
04/12/2004,11:30,1144.50,1144.50,1144.25,1144.25,5,5,10.00
04/12/2004,11:31,1144.25,1144.50,1144.25,1144.50,16,8,24.00
04/12/2004,11:32,1144.50,1144.50,1144.25,1144.25,21,22,43.00
04/12/2004,11:33,1144.25,1144.50,1144.25,1144.25,9,78,87.00
04/12/2004,11:34,1144.25,1144.25,1144.00,1144.00,52,253,305.00
04/12/2004,11:35,1144.25,1144.25,1144.00,1144.25,4,6,10.00
04/12/2004,11:36,1144.25,1144.25,1144.00,1144.00,2,7,9.00
04/12/2004,11:37,1144.00,1144.25,1144.00,1144.25,12,7,19.00
04/12/2004,11:38,1144.00,1144.25,1144.00,1144.00,17,9,26.00
04/12/2004,11:39,1144.00,1144.25,1144.00,1144.25,66,15,81.00
04/12/2004,11:40,1144.00,1144.25,1144.00,1144.25,132,14,146.00
04/12/2004,11:41,1144.00,1144.25,1144.00,1144.25,7,3,10.00
04/12/2004,11:42,1144.00,1144.25,1143.75,1143.75,43,1150,1193.00
04/12/2004,11:43,1143.75,1144.00,1143.75,1143.75,64,131,195.00
04/12/2004,11:44,1143.75,1144.25,1143.75,1144.25,425,108,533.00
04/12/2004,11:45,1144.00,1144.50,1144.00,1144.50,910,7,917.00
04/12/2004,11:46,1144.50,1144.50,1144.25,1144.25,101,10,111.00
04/12/2004,11:47,1144.50,1144.50,1144.25,1144.50,52,7,59.00
04/12/2004,11:48,1144.50,1144.50,1144.25,1144.25,17,292,309.00
04/12/2004,11:49,1144.00,1144.50,1144.00,1144.50,258,30,288.00
04/12/2004,11:50,1144.50,1144.50,1144.25,1144.50,101,44,145.00
04/12/2004,11:51,1144.50,1144.75,1144.50,1144.50,719,275,994.00
04/12/2004,11:52,1144.50,1144.75,1144.25,1144.25,1,492,493.00
04/12/2004,11:53,1144.25,1144.50,1144.00,1144.00,381,798,1179.00
04/12/2004,11:54,1144.00,1144.00,1143.50,1143.50,19,570,589.00
04/12/2004,11:55,1143.75,1143.75,1143.50,1143.75,133,235,368.00
04/12/2004,11:56,1143.50,1143.75,1143.50,1143.50,9,34,43.00
04/12/2004,11:57,1143.50,1144.00,1143.50,1143.75,284,60,344.00
04/12/2004,11:58,1143.75,1144.00,1143.75,1143.75,6,36,42.00
04/12/2004,11:59,1144.00,1144.00,1143.75,1143.75,6,22,28.00
04/12/2004,12:00,1143.75,1144.00,1143.75,1143.75,2,139,141.00
04/12/2004,12:01,1143.50,1143.75,1143.50,1143.75,243,11,254.00
04/12/2004,12:02,1143.75,1144.00,1143.50,1143.75,61,127,188.00
04/12/2004,12:03,1143.75,1143.75,1143.50,1143.50,132,15,147.00
04/12/2004,12:04,1143.50,1144.25,1143.50,1144.25,818,79,897.00
04/12/2004,12:05,1144.25,1144.25,1144.00,1144.25,519,53,572.00
04/12/2004,12:06,1144.25,1144.25,1143.75,1143.75,10,190,200.00
04/12/2004,12:07,1143.75,1144.00,1143.75,1143.75,49,14,63.00
04/12/2004,12:08,1143.75,1144.00,1143.50,1143.75,32,546,578.00
04/12/2004,12:09,1143.75,1144.00,1143.75,1144.00,212,4,216.00
04/12/2004,12:10,1144.00,1144.00,1144.00,1144.00,189,0,189.00
04/12/2004,12:11,1144.00,1144.25,1144.00,1144.25,129,5,134.00
04/12/2004,12:12,1144.25,1144.25,1144.00,1144.25,133,7,140.00
04/12/2004,12:13,1144.00,1144.25,1144.00,1144.25,7,87,94.00
04/12/2004,12:14,1144.00,1144.25,1143.75,1143.75,22,381,403.00
04/12/2004,12:15,1143.75,1144.00,1143.75,1143.75,17,142,159.00
04/12/2004,12:16,1143.75,1144.00,1143.75,1143.75,7,32,39.00
04/12/2004,12:17,1143.75,1144.00,1143.75,1144.00,199,8,207.00
04/12/2004,12:18,1143.75,1144.00,1143.50,1143.75,5,538,543.00
04/12/2004,12:19,1143.75,1143.75,1143.50,1143.50,12,35,47.00
04/12/2004,12:20,1143.50,1143.75,1143.50,1143.50,59,22,81.00
04/12/2004,12:21,1143.50,1143.75,1143.50,1143.75,7,19,26.00
04/12/2004,12:22,1143.75,1143.75,1142.50,1142.50,264,2946,3210.00
04/12/2004,12:23,1142.50,1142.75,1142.25,1142.50,868,1058,1926.00
04/12/2004,12:24,1142.75,1142.75,1142.50,1142.50,223,446,669.00
04/12/2004,12:25,1142.75,1142.75,1142.25,1142.50,109,536,645.00
04/12/2004,12:26,1142.25,1142.50,1142.25,1142.25,136,182,318.00
04/12/2004,12:27,1142.50,1142.75,1142.25,1142.75,805,62,867.00
04/12/2004,12:28,1142.50,1142.75,1142.25,1142.25,20,486,506.00
04/12/2004,12:29,1142.50,1142.50,1142.00,1142.50,372,665,1037.00
04/12/2004,12:30,1142.50,1142.75,1142.25,1142.50,222,61,283.00
04/12/2004,12:31,1142.50,1142.75,1142.50,1142.75,92,13,105.00
04/12/2004,12:32,1142.75,1142.75,1142.25,1142.50,273,355,628.00
04/12/2004,12:33,1142.50,1142.75,1142.50,1142.75,26,27,53.00
04/12/2004,12:34,1142.50,1142.75,1142.50,1142.50,15,11,26.00
04/12/2004,12:35,1142.75,1142.75,1142.25,1142.50,76,222,298.00
04/12/2004,12:36,1142.50,1143.00,1142.50,1143.00,352,5,357.00
04/12/2004,12:37,1143.00,1143.00,1142.50,1143.00,164,142,306.00
04/12/2004,12:38,1142.75,1143.00,1142.75,1142.75,80,32,112.00
04/12/2004,12:39,1142.75,1143.25,1142.75,1143.25,551,152,703.00
04/12/2004,12:40,1143.25,1143.25,1143.00,1143.25,50,37,87.00
04/12/2004,12:41,1143.25,1143.25,1143.00,1143.00,67,24,91.00
04/12/2004,12:42,1143.25,1143.50,1143.00,1143.25,952,48,1000.00
04/12/2004,12:43,1143.25,1143.50,1143.00,1143.25,269,290,559.00
04/12/2004,12:44,1143.25,1143.25,1143.00,1143.00,161,58,219.00
04/12/2004,12:45,1143.00,1143.25,1143.00,1143.00,21,23,44.00
04/12/2004,12:46,1143.25,1143.25,1143.00,1143.00,12,38,50.00
04/12/2004,12:47,1143.00,1143.25,1143.00,1143.25,70,246,316.00
04/12/2004,12:48,1143.00,1143.25,1143.00,1143.00,41,124,165.00
04/12/2004,12:49,1143.00,1143.25,1143.00,1143.00,10,31,41.00
04/12/2004,12:50,1143.00,1143.25,1143.00,1143.25,4,159,163.00
04/12/2004,12:51,1143.25,1143.50,1143.00,1143.25,528,96,624.00
04/12/2004,12:52,1143.25,1143.50,1143.00,1143.00,22,232,254.00
04/12/2004,12:53,1143.25,1143.25,1143.00,1143.25,223,24,247.00
04/12/2004,12:54,1143.00,1143.25,1143.00,1143.25,27,9,36.00
04/12/2004,12:55,1143.25,1143.25,1142.75,1143.25,154,322,476.00
04/12/2004,12:56,1143.00,1143.25,1143.00,1143.00,10,72,82.00
04/12/2004,12:57,1143.00,1143.00,1142.75,1142.75,6,222,228.00
04/12/2004,12:58,1142.75,1143.00,1142.75,1143.00,280,14,294.00
04/12/2004,12:59,1143.00,1143.00,1142.75,1143.00,193,13,206.00
04/12/2004,13:00,1143.00,1144.00,1143.00,1144.00,1786,40,1826.00
04/12/2004,13:01,1144.00,1144.25,1143.50,1144.25,1339,345,1684.00
04/12/2004,13:02,1144.25,1144.25,1144.00,1144.25,217,1003,1220.00
04/12/2004,13:03,1144.00,1144.25,1144.00,1144.00,98,132,230.00
04/12/2004,13:04,1144.25,1144.25,1144.00,1144.00,74,195,269.00
04/12/2004,13:05,1144.00,1144.25,1143.75,1144.00,404,666,1070.00
04/12/2004,13:06,1143.75,1144.00,1143.75,1143.75,26,34,60.00
04/12/2004,13:07,1143.75,1144.00,1143.75,1143.75,36,67,103.00
04/12/2004,13:08,1143.75,1144.00,1143.75,1143.75,3,583,586.00
04/12/2004,13:09,1143.75,1143.75,1143.75,1143.75,0,30,30.00
04/12/2004,13:10,1143.75,1144.00,1143.75,1144.00,10,20,30.00
04/12/2004,13:11,1143.75,1144.00,1143.75,1143.75,15,137,152.00
04/12/2004,13:12,1143.75,1144.25,1143.75,1144.00,654,19,673.00
04/12/2004,13:13,1144.25,1144.50,1144.00,1144.50,1360,106,1466.00
04/12/2004,13:14,1144.25,1144.25,1144.00,1144.25,6,267,273.00
04/12/2004,13:15,1144.25,1144.50,1144.00,1144.25,558,220,778.00
04/12/2004,13:16,1144.00,1144.50,1144.00,1144.50,579,25,604.00
04/12/2004,13:17,1144.50,1144.50,1144.00,1144.00,118,320,438.00
04/12/2004,13:18,1144.00,1144.50,1144.00,1144.25,362,22,384.00
04/12/2004,13:19,1144.25,1144.25,1144.25,1144.25,0,258,258.00
04/12/2004,13:20,1144.25,1144.50,1144.25,1144.50,5,257,262.00
04/12/2004,13:21,1144.25,1144.75,1144.25,1144.50,822,670,1492.00
04/12/2004,13:22,1144.25,1144.50,1144.25,1144.50,501,10,511.00
04/12/2004,13:23,1144.50,1144.75,1144.50,1144.50,119,30,149.00
04/12/2004,13:24,1144.50,1144.75,1144.25,1144.50,58,282,340.00
04/12/2004,13:25,1144.25,1144.50,1144.25,1144.25,19,206,225.00
04/12/2004,13:26,1144.25,1144.50,1144.00,1144.00,9,324,333.00
04/12/2004,13:27,1144.00,1144.00,1143.25,1143.25,47,1362,1409.00
04/12/2004,13:28,1143.50,1143.50,1143.00,1143.50,256,485,741.00
04/12/2004,13:29,1143.50,1143.75,1143.25,1143.75,500,4,504.00
04/12/2004,13:30,1143.75,1143.75,1143.50,1143.50,15,23,38.00
04/12/2004,13:31,1143.50,1144.00,1143.50,1143.75,397,33,430.00
04/12/2004,13:32,1144.00,1144.00,1143.75,1143.75,118,4,122.00
04/12/2004,13:33,1143.75,1144.00,1143.50,1143.50,175,215,390.00
04/12/2004,13:34,1143.75,1143.75,1143.50,1143.75,254,167,421.00
04/12/2004,13:35,1144.00,1144.00,1143.75,1143.75,7,48,55.00
04/12/2004,13:36,1143.75,1144.00,1143.75,1143.75,4,58,62.00
04/12/2004,13:37,1143.75,1144.00,1143.50,1143.50,124,158,282.00
04/12/2004,13:38,1143.50,1143.50,1143.50,1143.50,0,232,232.00
04/12/2004,13:39,1143.50,1143.75,1143.25,1143.50,163,674,837.00
04/12/2004,13:40,1143.50,1143.75,1143.50,1143.50,9,188,197.00
04/12/2004,13:41,1143.50,1143.75,1143.25,1143.50,271,253,524.00
04/12/2004,13:42,1143.50,1143.75,1143.50,1143.50,3,190,193.00
04/12/2004,13:43,1143.50,1143.75,1143.50,1143.50,19,16,35.00
04/12/2004,13:44,1143.50,1143.75,1143.50,1143.50,1,79,80.00
04/12/2004,13:45,1143.50,1143.50,1143.00,1143.25,278,894,1172.00
04/12/2004,13:46,1143.25,1143.25,1142.75,1143.25,653,430,1083.00
04/12/2004,13:47,1143.00,1143.50,1143.00,1143.25,102,36,138.00
04/12/2004,13:48,1143.25,1143.50,1143.25,1143.25,15,279,294.00
04/12/2004,13:49,1143.25,1143.50,1143.25,1143.50,110,16,126.00
04/12/2004,13:50,1143.25,1143.50,1143.25,1143.25,1,8,9.00
04/12/2004,13:51,1143.25,1143.50,1143.25,1143.25,20,223,243.00
04/12/2004,13:52,1143.25,1143.25,1143.25,1143.25,0,7,7.00
04/12/2004,13:53,1143.25,1143.50,1143.25,1143.25,21,83,104.00
04/12/2004,13:54,1143.25,1143.50,1143.25,1143.25,28,131,159.00
04/12/2004,13:55,1143.25,1143.50,1143.00,1143.25,11,183,194.00
04/12/2004,13:56,1143.00,1143.25,1143.00,1143.00,35,80,115.00
04/12/2004,13:57,1143.25,1143.50,1143.00,1143.50,572,19,591.00
04/12/2004,13:58,1143.25,1143.50,1143.25,1143.25,23,10,33.00
04/12/2004,13:59,1143.25,1143.50,1143.00,1143.00,14,329,343.00
04/12/2004,14:00,1143.25,1143.25,1143.00,1143.00,304,21,325.00
04/12/2004,14:01,1143.00,1143.25,1142.75,1142.75,99,569,668.00
04/12/2004,14:02,1142.75,1143.00,1142.75,1143.00,35,45,80.00
04/12/2004,14:03,1143.00,1143.00,1142.75,1142.75,53,256,309.00
04/12/2004,14:04,1142.75,1143.00,1142.50,1142.75,255,826,1081.00
04/12/2004,14:05,1142.75,1143.00,1142.75,1142.75,158,412,570.00
04/12/2004,14:06,1143.00,1143.00,1142.50,1142.50,152,354,506.00
04/12/2004,14:07,1142.75,1142.75,1142.50,1142.75,39,152,191.00
04/12/2004,14:08,1142.50,1142.75,1142.50,1142.75,12,86,98.00
04/12/2004,14:09,1142.75,1142.75,1142.50,1142.75,564,55,619.00
04/12/2004,14:10,1142.75,1143.00,1142.75,1143.00,198,38,236.00
04/12/2004,14:11,1143.00,1143.00,1142.75,1142.75,103,107,210.00
04/12/2004,14:12,1142.75,1143.00,1142.50,1142.50,83,534,617.00
04/12/2004,14:13,1142.75,1142.75,1142.50,1142.75,114,26,140.00
04/12/2004,14:14,1142.75,1142.75,1142.50,1142.75,485,23,508.00
04/12/2004,14:15,1142.75,1143.00,1142.75,1143.00,32,4,36.00
04/12/2004,14:16,1142.75,1143.75,1142.75,1143.50,2104,243,2347.00
04/12/2004,14:17,1143.75,1143.75,1143.50,1143.50,410,489,899.00
04/12/2004,14:18,1143.50,1143.50,1143.25,1143.50,935,55,990.00
04/12/2004,14:19,1143.50,1143.50,1143.25,1143.50,769,502,1271.00
04/12/2004,14:20,1143.75,1143.75,1143.50,1143.75,281,45,326.00
04/12/2004,14:21,1143.75,1143.75,1143.25,1143.50,272,617,889.00
04/12/2004,14:22,1143.50,1143.75,1143.00,1143.50,593,923,1516.00
04/12/2004,14:23,1143.50,1143.75,1143.25,1143.50,285,24,309.00
04/12/2004,14:24,1143.75,1143.75,1143.50,1143.50,27,401,428.00
04/12/2004,14:25,1143.50,1143.75,1143.50,1143.75,25,837,862.00
04/12/2004,14:26,1143.75,1143.75,1143.25,1143.50,212,123,335.00
04/12/2004,14:27,1143.50,1144.25,1143.50,1144.25,2378,72,2450.00
04/12/2004,14:28,1144.00,1144.50,1144.00,1144.00,1422,887,2309.00
04/12/2004,14:29,1144.00,1144.25,1143.75,1144.00,666,393,1059.00
04/12/2004,14:30,1144.00,1144.25,1143.50,1143.75,392,429,821.00
04/12/2004,14:31,1144.00,1144.00,1143.75,1144.00,253,75,328.00
04/12/2004,14:32,1143.75,1144.00,1143.50,1143.75,252,303,555.00
04/12/2004,14:33,1143.75,1144.00,1143.75,1143.75,161,21,182.00
04/12/2004,14:34,1143.75,1144.00,1143.75,1144.00,11,14,25.00
04/12/2004,14:35,1144.00,1144.00,1143.50,1143.50,157,192,349.00
04/12/2004,14:36,1143.75,1144.00,1143.50,1144.00,706,9,715.00
04/12/2004,14:37,1144.00,1144.25,1143.75,1143.75,164,53,217.00
04/12/2004,14:38,1144.00,1144.00,1143.75,1143.75,237,20,257.00
04/12/2004,14:39,1143.75,1144.00,1143.75,1143.75,7,294,301.00
04/12/2004,14:40,1143.75,1144.00,1143.50,1143.75,98,330,428.00
04/12/2004,14:41,1143.75,1144.00,1143.50,1143.50,202,332,534.00
04/12/2004,14:42,1143.50,1144.00,1143.50,1143.75,436,248,684.00
04/12/2004,14:43,1143.75,1144.00,1143.50,1143.75,60,332,392.00
04/12/2004,14:44,1144.00,1144.00,1143.50,1143.75,489,331,820.00
04/12/2004,14:45,1144.00,1144.00,1143.75,1143.75,733,54,787.00
04/12/2004,14:46,1143.75,1144.25,1143.75,1144.00,875,208,1083.00
04/12/2004,14:47,1144.00,1144.50,1144.00,1144.50,1809,96,1905.00
04/12/2004,14:48,1144.50,1144.50,1144.25,1144.50,1676,66,1742.00
04/12/2004,14:49,1144.50,1144.50,1144.25,1144.25,440,44,484.00
04/12/2004,14:50,1144.50,1144.75,1144.25,1144.75,1745,74,1819.00
04/12/2004,14:51,1144.75,1145.25,1144.50,1144.75,2239,840,3079.00
04/12/2004,14:52,1145.00,1145.00,1144.75,1144.75,304,105,409.00
04/12/2004,14:53,1144.75,1145.00,1144.75,1144.75,297,891,1188.00
04/12/2004,14:54,1145.00,1145.00,1144.75,1144.75,135,169,304.00
04/12/2004,14:55,1145.00,1145.00,1144.75,1144.75,106,654,760.00
04/12/2004,14:56,1144.75,1145.00,1144.50,1144.75,864,1029,1893.00
04/12/2004,14:57,1145.00,1145.00,1144.50,1144.75,589,905,1494.00
04/12/2004,14:58,1144.50,1144.75,1144.25,1144.25,173,1269,1442.00
04/12/2004,14:59,1144.25,1144.75,1144.25,1144.50,1145,787,1932.00
04/12/2004,15:00,1144.50,1144.50,1144.00,1144.00,594,1579,2173.00
04/12/2004,15:01,1144.00,1144.75,1144.00,1144.50,1806,1027,2833.00
04/12/2004,15:02,1144.75,1144.75,1144.25,1144.50,2024,812,2836.00
04/12/2004,15:03,1144.50,1144.75,1144.50,1144.75,205,236,441.00
04/12/2004,15:04,1144.50,1144.75,1144.50,1144.75,104,1072,1176.00
04/12/2004,15:05,1144.75,1144.75,1144.50,1144.75,71,87,158.00
04/12/2004,15:06,1144.50,1145.00,1144.50,1145.00,2088,96,2184.00
04/12/2004,15:07,1144.75,1145.25,1144.75,1145.00,929,942,1871.00
04/12/2004,15:08,1145.00,1145.25,1145.00,1145.00,12,726,738.00
04/12/2004,15:09,1145.25,1145.50,1145.00,1145.25,1574,1063,2637.00
04/12/2004,15:10,1145.25,1145.25,1144.75,1145.00,728,865,1593.00
04/12/2004,15:11,1145.25,1145.25,1145.00,1145.00,113,296,409.00
04/12/2004,15:12,1145.25,1145.25,1145.00,1145.25,433,388,821.00
04/12/2004,15:13,1145.00,1145.50,1144.75,1144.75,936,1034,1970.00
04/12/2004,15:14,1145.00,1145.00,1144.50,1144.50,123,915,1038.00
04/12/2004,15:15,1144.75,1144.75,1143.75,1143.75,1421,2549,3970.00
04/12/2004,15:16,1143.75,1144.00,1143.50,1144.00,222,296,518.00
04/12/2004,15:31,1144.25,1144.50,1144.00,1144.25,126,61,187.00
04/12/2004,15:32,1144.25,1144.25,1144.00,1144.00,6,125,131.00
04/12/2004,15:33,1144.25,1144.25,1144.00,1144.00,2,109,111.00
04/12/2004,15:34,1144.00,1144.00,1144.00,1144.00,0,30,30.00
04/12/2004,15:35,1144.00,1144.00,1144.00,1144.00,0,14,14.00
04/12/2004,15:36,1144.00,1144.25,1144.00,1144.25,118,1,119.00
04/12/2004,15:37,1144.50,1144.50,1144.50,1144.50,3,0,3.00
04/12/2004,15:38,1144.50,1144.50,1144.25,1144.25,2,1,3.00
04/12/2004,15:39,1144.25,1144.25,1144.25,1144.25,0,15,15.00
04/12/2004,15:40,1144.25,1144.25,1144.25,1144.25,0,31,31.00
04/12/2004,15:41,1144.25,1144.25,1144.25,1144.25,0,162,162.00
04/12/2004,15:42,1144.25,1144.25,1144.00,1144.00,5,3,8.00
04/12/2004,15:43,1144.25,1144.50,1144.25,1144.25,11,15,26.00
04/12/2004,15:44,1144.25,1144.25,1144.25,1144.25,0,5,5.00
04/12/2004,15:45,1144.25,1144.75,1144.25,1144.25,113,3,116.00
04/12/2004,15:46,1144.50,1144.50,1144.25,1144.50,14,1,15.00
04/12/2004,15:47,1144.50,1144.50,1144.50,1144.50,26,0,26.00
04/12/2004,15:48,1144.50,1144.50,1144.50,1144.50,10,0,10.00
04/12/2004,15:49,1144.50,1144.75,1144.50,1144.50,53,1,54.00
04/12/2004,15:50,1144.50,1144.50,1144.50,1144.50,0,11,11.00
04/12/2004,15:51,1144.50,1144.75,1144.50,1144.75,12,5,17.00
04/12/2004,15:52,1144.75,1144.75,1144.50,1144.75,7,1,8.00
04/12/2004,15:53,1144.50,1144.50,1144.50,1144.50,0,6,6.00
04/12/2004,15:54,1144.50,1144.50,1144.50,1144.50,0,2,2.00
04/12/2004,15:55,1144.75,1144.75,1144.75,1144.75,60,0,60.00
04/12/2004,15:56,1144.75,1144.75,1144.75,1144.75,41,0,41.00
04/12/2004,15:57,1144.75,1145.00,1144.75,1145.00,7,0,7.00
04/12/2004,15:58,1145.00,1145.00,1144.75,1144.75,1,3,4.00
04/12/2004,16:00,1144.75,1145.00,1144.75,1145.00,229,1,230.00
04/12/2004,17:01,1144.75,1144.75,1144.75,1144.75,21,0,21.00
04/12/2004,17:04,1144.75,1144.75,1144.75,1144.75,10,0,10.00
04/12/2004,17:06,1144.50,1144.50,1144.50,1144.50,0,4,4.00
04/12/2004,17:08,1144.75,1144.75,1144.75,1144.75,7,0,7.00
04/12/2004,17:11,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/12/2004,17:17,1144.75,1144.75,1144.75,1144.75,15,0,15.00
04/12/2004,17:18,1144.75,1145.00,1144.75,1145.00,6,0,6.00
04/12/2004,17:19,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/12/2004,17:22,1145.00,1145.00,1145.00,1145.00,1,0,1.00
04/12/2004,17:24,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/12/2004,17:28,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/12/2004,17:30,1144.75,1144.75,1144.75,1144.75,0,2,2.00
04/12/2004,17:31,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/12/2004,17:38,1145.00,1145.00,1145.00,1145.00,1,0,1.00
04/12/2004,17:43,1144.75,1144.75,1144.75,1144.75,0,2,2.00
04/12/2004,17:44,1144.50,1144.75,1144.50,1144.75,1,1,2.00
04/12/2004,17:45,1144.75,1144.75,1144.75,1144.75,10,0,10.00
04/12/2004,17:47,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/12/2004,17:49,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/12/2004,17:50,1144.75,1144.75,1144.75,1144.75,7,0,7.00
04/12/2004,17:52,1144.75,1144.75,1144.75,1144.75,6,0,6.00
04/12/2004,17:57,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/12/2004,17:59,1144.50,1144.50,1144.50,1144.50,0,20,20.00
04/12/2004,18:04,1144.50,1144.50,1144.50,1144.50,0,3,3.00
04/12/2004,18:06,1144.50,1144.50,1144.50,1144.50,0,6,6.00
04/12/2004,18:07,1144.50,1144.50,1144.50,1144.50,0,3,3.00
04/12/2004,18:09,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/12/2004,18:11,1144.75,1144.75,1144.75,1144.75,5,0,5.00
04/12/2004,18:13,1144.75,1145.00,1144.75,1144.75,31,2,33.00
04/12/2004,18:17,1145.25,1145.25,1145.25,1145.25,16,0,16.00
04/12/2004,18:18,1145.25,1145.25,1145.00,1145.25,47,1,48.00
04/12/2004,18:19,1145.50,1145.50,1145.50,1145.50,11,0,11.00
04/12/2004,18:20,1145.50,1145.50,1145.25,1145.25,5,6,11.00
04/12/2004,18:21,1145.50,1145.50,1145.50,1145.50,5,0,5.00
04/12/2004,18:22,1145.25,1145.25,1145.25,1145.25,0,37,37.00
04/12/2004,18:23,1145.50,1145.50,1145.50,1145.50,114,0,114.00
04/12/2004,18:24,1145.50,1145.50,1145.50,1145.50,8,0,8.00
04/12/2004,18:25,1145.50,1146.00,1145.50,1145.75,48,5,53.00
04/12/2004,18:27,1145.50,1145.50,1145.50,1145.50,0,5,5.00
04/12/2004,18:28,1145.50,1145.50,1145.50,1145.50,0,21,21.00
04/12/2004,18:29,1145.25,1145.25,1145.25,1145.25,0,16,16.00
04/12/2004,18:30,1145.25,1145.25,1145.25,1145.25,0,12,12.00
04/12/2004,18:33,1145.25,1145.25,1145.25,1145.25,0,5,5.00
04/12/2004,18:39,1145.25,1145.25,1145.00,1145.00,0,2,2.00
04/12/2004,18:41,1145.00,1145.00,1145.00,1145.00,0,8,8.00
04/12/2004,18:45,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/12/2004,18:47,1145.25,1145.25,1145.25,1145.25,6,0,6.00
04/12/2004,18:48,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/12/2004,18:49,1145.25,1145.25,1145.25,1145.25,1,0,1.00
04/12/2004,18:50,1145.00,1145.00,1145.00,1145.00,0,2,2.00
04/12/2004,18:51,1145.00,1145.00,1145.00,1145.00,0,16,16.00
04/12/2004,18:52,1144.75,1145.00,1144.75,1145.00,39,1,40.00
04/12/2004,18:53,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/12/2004,18:54,1145.00,1145.00,1145.00,1145.00,7,0,7.00
04/12/2004,18:55,1145.00,1145.00,1144.75,1144.75,1,1,2.00
04/12/2004,18:57,1145.00,1145.00,1145.00,1145.00,11,0,11.00
04/12/2004,18:58,1145.00,1145.00,1145.00,1145.00,12,0,12.00
04/12/2004,18:59,1145.00,1145.00,1145.00,1145.00,10,0,10.00
04/12/2004,19:02,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/12/2004,19:03,1144.75,1144.75,1144.75,1144.75,0,23,23.00
04/12/2004,19:04,1145.00,1145.00,1144.75,1144.75,30,15,45.00
04/12/2004,19:05,1145.00,1145.00,1144.50,1144.50,2,130,132.00
04/12/2004,19:07,1144.50,1144.50,1144.50,1144.50,0,29,29.00
04/12/2004,19:09,1144.50,1144.50,1144.50,1144.50,0,37,37.00
04/12/2004,19:11,1144.50,1144.50,1144.50,1144.50,0,25,25.00
04/12/2004,19:14,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/12/2004,19:18,1144.25,1144.25,1144.25,1144.25,0,1,1.00
04/12/2004,19:19,1144.25,1144.25,1144.25,1144.25,0,25,25.00
04/12/2004,19:20,1144.25,1144.25,1144.00,1144.00,0,66,66.00
04/12/2004,19:25,1144.00,1144.00,1144.00,1144.00,0,4,4.00
04/12/2004,19:26,1144.00,1144.00,1144.00,1144.00,0,25,25.00
04/12/2004,19:27,1144.00,1144.00,1144.00,1144.00,0,24,24.00
04/12/2004,19:29,1144.00,1144.00,1144.00,1144.00,0,2,2.00
04/12/2004,19:30,1144.00,1144.00,1144.00,1144.00,0,1,1.00
04/12/2004,19:31,1144.25,1144.25,1144.25,1144.25,5,0,5.00
04/12/2004,19:32,1144.25,1144.25,1144.25,1144.25,2,0,2.00
04/12/2004,19:33,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,19:34,1144.25,1144.25,1144.25,1144.25,19,0,19.00
04/12/2004,19:35,1144.25,1144.25,1144.25,1144.25,6,0,6.00
04/12/2004,19:36,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,19:37,1144.25,1144.25,1144.25,1144.25,5,0,5.00
04/12/2004,19:39,1144.25,1144.25,1144.25,1144.25,2,0,2.00
04/12/2004,19:40,1144.25,1144.25,1144.25,1144.25,10,0,10.00
04/12/2004,19:41,1144.25,1144.25,1144.25,1144.25,5,0,5.00
04/12/2004,19:42,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,19:43,1144.25,1144.25,1144.25,1144.25,12,0,12.00
04/12/2004,19:49,1144.25,1144.25,1144.00,1144.00,10,1,11.00
04/12/2004,19:50,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,19:51,1144.25,1144.25,1144.00,1144.00,1,1,2.00
04/12/2004,19:54,1144.00,1144.25,1144.00,1144.25,3,25,28.00
04/12/2004,19:57,1144.00,1144.00,1144.00,1144.00,0,70,70.00
04/12/2004,19:58,1144.25,1144.25,1144.00,1144.00,2,3,5.00
04/12/2004,20:06,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,20:08,1144.25,1144.25,1144.25,1144.25,8,0,8.00
04/12/2004,20:09,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,20:13,1144.25,1144.25,1144.25,1144.25,2,0,2.00
04/12/2004,20:14,1144.50,1144.50,1144.25,1144.25,2,1,3.00
04/12/2004,20:15,1144.50,1144.50,1144.50,1144.50,2,0,2.00
04/12/2004,20:20,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/12/2004,20:25,1144.25,1144.25,1144.25,1144.25,0,1,1.00
04/12/2004,20:50,1144.50,1144.50,1144.50,1144.50,2,0,2.00
04/12/2004,20:51,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/12/2004,20:52,1144.50,1144.50,1144.50,1144.50,6,0,6.00
04/12/2004,20:58,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/12/2004,21:03,1144.50,1144.50,1144.50,1144.50,10,0,10.00
04/12/2004,21:05,1144.50,1144.50,1144.50,1144.50,10,0,10.00
04/12/2004,21:06,1144.50,1144.50,1144.50,1144.50,5,0,5.00
04/12/2004,21:07,1144.50,1144.50,1144.50,1144.50,5,0,5.00
04/12/2004,21:08,1144.25,1144.25,1144.25,1144.25,0,1,1.00
04/12/2004,21:09,1144.50,1144.50,1144.50,1144.50,5,0,5.00
04/12/2004,21:11,1144.25,1144.25,1144.25,1144.25,0,1,1.00
04/12/2004,21:13,1144.50,1144.50,1144.25,1144.25,10,1,11.00
04/12/2004,21:15,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/12/2004,21:16,1144.50,1144.50,1144.25,1144.25,7,1,8.00
04/12/2004,21:17,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/12/2004,21:24,1144.50,1144.75,1144.50,1144.75,18,0,18.00
04/12/2004,21:27,1144.75,1144.75,1144.75,1144.75,10,0,10.00
04/12/2004,21:30,1144.75,1144.75,1144.75,1144.75,2,0,2.00
04/12/2004,21:31,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/12/2004,21:32,1144.50,1144.50,1144.50,1144.50,0,3,3.00
04/12/2004,21:33,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/12/2004,21:37,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/12/2004,21:43,1144.75,1144.75,1144.75,1144.75,6,0,6.00
04/12/2004,21:44,1144.75,1144.75,1144.75,1144.75,2,0,2.00
04/12/2004,21:45,1144.75,1144.75,1144.75,1144.75,38,0,38.00
04/12/2004,21:46,1144.75,1144.75,1144.75,1144.75,14,0,14.00
04/12/2004,21:47,1145.00,1145.00,1145.00,1145.00,4,0,4.00
04/12/2004,21:51,1145.00,1145.00,1145.00,1145.00,2,0,2.00
04/12/2004,21:56,1145.00,1145.00,1145.00,1145.00,2,0,2.00
04/12/2004,21:59,1144.75,1144.75,1144.75,1144.75,0,7,7.00
04/12/2004,22:00,1144.75,1144.75,1144.75,1144.75,0,7,7.00
04/12/2004,22:06,1144.75,1144.75,1144.75,1144.75,0,10,10.00
04/12/2004,22:08,1144.75,1144.75,1144.25,1144.25,0,65,65.00
04/12/2004,22:09,1144.25,1144.25,1144.00,1144.00,0,27,27.00
04/12/2004,22:10,1144.25,1144.25,1144.25,1144.25,39,0,39.00
04/12/2004,22:11,1144.00,1144.00,1144.00,1144.00,0,2,2.00
04/12/2004,22:12,1144.00,1144.00,1144.00,1144.00,0,17,17.00
04/12/2004,22:14,1144.25,1144.25,1144.25,1144.25,76,0,76.00
04/12/2004,22:15,1144.25,1144.25,1144.25,1144.25,10,0,10.00
04/12/2004,22:16,1144.25,1144.25,1144.25,1144.25,10,0,10.00
04/12/2004,22:18,1144.25,1144.25,1144.25,1144.25,11,0,11.00
04/12/2004,22:19,1144.00,1144.25,1144.00,1144.25,40,3,43.00
04/12/2004,22:20,1144.25,1144.25,1144.25,1144.25,7,0,7.00
04/12/2004,22:21,1144.25,1144.25,1144.25,1144.25,16,0,16.00
04/12/2004,22:22,1144.25,1144.25,1144.25,1144.25,45,0,45.00
04/12/2004,22:24,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,22:29,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,22:32,1144.25,1144.25,1144.25,1144.25,10,0,10.00
04/12/2004,22:33,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,22:34,1144.25,1144.25,1144.25,1144.25,3,0,3.00
04/12/2004,22:36,1144.25,1144.25,1144.25,1144.25,3,0,3.00
04/12/2004,22:37,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,22:38,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,22:39,1144.25,1144.25,1144.25,1144.25,5,0,5.00
04/12/2004,22:40,1144.00,1144.00,1144.00,1144.00,0,8,8.00
04/12/2004,22:43,1144.00,1144.25,1144.00,1144.25,78,5,83.00
04/12/2004,22:44,1144.25,1144.25,1144.25,1144.25,7,0,7.00
04/12/2004,22:45,1144.25,1144.25,1144.00,1144.25,52,1,53.00
04/12/2004,22:46,1144.25,1144.25,1144.00,1144.00,3,60,63.00
04/12/2004,22:47,1144.00,1144.00,1144.00,1144.00,0,60,60.00
04/12/2004,22:48,1144.25,1144.25,1144.00,1144.25,151,1,152.00
04/12/2004,22:49,1144.25,1144.25,1144.00,1144.25,180,5,185.00
04/12/2004,22:50,1144.25,1144.25,1144.25,1144.25,7,0,7.00
04/12/2004,22:51,1144.25,1144.25,1144.25,1144.25,15,0,15.00
04/12/2004,22:52,1144.50,1144.50,1144.50,1144.50,17,0,17.00
04/12/2004,22:53,1144.50,1144.50,1144.25,1144.50,9,1,10.00
04/12/2004,22:54,1144.25,1144.25,1144.00,1144.25,107,20,127.00
04/12/2004,22:55,1144.25,1144.25,1144.00,1144.00,7,1,8.00
04/12/2004,22:56,1144.25,1144.25,1144.00,1144.00,7,8,15.00
04/12/2004,22:57,1144.00,1144.00,1144.00,1144.00,0,25,25.00
04/12/2004,22:58,1144.00,1144.00,1144.00,1144.00,0,41,41.00
04/12/2004,22:59,1144.00,1144.00,1144.00,1144.00,0,24,24.00
04/12/2004,23:00,1144.25,1144.25,1144.25,1144.25,15,0,15.00
04/12/2004,23:01,1144.25,1144.25,1144.00,1144.00,8,10,18.00
04/12/2004,23:02,1144.00,1144.25,1144.00,1144.25,1,5,6.00
04/12/2004,23:03,1144.25,1144.25,1144.25,1144.25,18,0,18.00
04/12/2004,23:06,1144.50,1144.50,1144.50,1144.50,12,0,12.00
04/12/2004,23:07,1144.50,1144.50,1144.50,1144.50,5,0,5.00
04/12/2004,23:08,1144.25,1144.25,1144.25,1144.25,0,12,12.00
04/12/2004,23:09,1144.50,1144.50,1144.50,1144.50,6,0,6.00
04/12/2004,23:11,1144.50,1144.50,1144.25,1144.25,1,1,2.00
04/12/2004,23:17,1144.25,1144.25,1144.25,1144.25,0,1,1.00
04/12/2004,23:18,1144.25,1144.50,1144.25,1144.50,1,16,17.00
04/12/2004,23:19,1144.00,1144.00,1144.00,1144.00,0,12,12.00
04/12/2004,23:20,1143.75,1144.25,1143.75,1144.25,144,1,145.00
04/12/2004,23:21,1144.25,1144.25,1144.25,1144.25,25,0,25.00
04/12/2004,23:22,1144.25,1144.25,1144.25,1144.25,50,0,50.00
04/12/2004,23:25,1144.25,1144.25,1144.25,1144.25,22,0,22.00
04/12/2004,23:26,1144.00,1144.25,1144.00,1144.25,2,1,3.00
04/12/2004,23:27,1144.25,1144.50,1144.25,1144.50,4,0,4.00
04/12/2004,23:29,1144.50,1144.50,1144.50,1144.50,10,0,10.00
04/12/2004,23:30,1144.25,1144.25,1144.00,1144.00,1,4,5.00
04/12/2004,23:31,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,23:32,1144.50,1144.50,1144.50,1144.50,4,0,4.00
04/12/2004,23:35,1144.25,1144.25,1144.00,1144.00,0,7,7.00
04/12/2004,23:38,1144.25,1144.25,1144.25,1144.25,25,0,25.00
04/12/2004,23:46,1144.25,1144.25,1144.00,1144.00,4,1,5.00
04/12/2004,23:49,1144.25,1144.25,1144.25,1144.25,2,0,2.00
04/12/2004,23:52,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/12/2004,23:56,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/13/2004,00:02,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/13/2004,00:27,1144.25,1144.25,1144.25,1144.25,0,27,27.00
04/13/2004,00:28,1144.25,1144.25,1144.25,1144.25,0,5,5.00
04/13/2004,00:29,1144.25,1144.25,1144.00,1144.00,0,5,5.00
04/13/2004,00:33,1144.25,1144.25,1144.25,1144.25,5,0,5.00
04/13/2004,00:34,1144.25,1144.25,1144.25,1144.25,5,0,5.00
04/13/2004,00:35,1144.50,1144.50,1144.50,1144.50,8,0,8.00
04/13/2004,00:36,1144.25,1144.25,1144.25,1144.25,0,12,12.00
04/13/2004,00:37,1144.25,1144.25,1144.25,1144.25,0,1,1.00
04/13/2004,00:39,1144.00,1144.00,1144.00,1144.00,0,1,1.00
04/13/2004,00:44,1144.25,1144.25,1144.00,1144.00,88,1,89.00
04/13/2004,00:46,1144.25,1144.25,1144.25,1144.25,2,0,2.00
04/13/2004,00:49,1144.25,1144.25,1144.25,1144.25,3,0,3.00
04/13/2004,00:50,1144.25,1144.25,1144.25,1144.25,4,0,4.00
04/13/2004,00:52,1144.00,1144.00,1144.00,1144.00,0,1,1.00
04/13/2004,00:53,1144.25,1144.25,1144.25,1144.25,2,0,2.00
04/13/2004,01:03,1144.25,1144.25,1144.25,1144.25,1,0,1.00
04/13/2004,01:05,1144.50,1144.50,1144.50,1144.50,1,0,1.00
04/13/2004,01:06,1144.50,1144.50,1144.50,1144.50,6,0,6.00
04/13/2004,01:07,1144.50,1144.50,1144.50,1144.50,14,0,14.00
04/13/2004,01:11,1144.75,1144.75,1144.50,1144.50,4,1,5.00
04/13/2004,01:13,1144.50,1144.50,1144.50,1144.50,0,2,2.00
04/13/2004,01:18,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/13/2004,01:27,1144.50,1144.50,1144.50,1144.50,0,2,2.00
04/13/2004,01:28,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/13/2004,01:29,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/13/2004,01:30,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/13/2004,01:31,1144.75,1144.75,1144.75,1144.75,124,0,124.00
04/13/2004,01:32,1144.75,1144.75,1144.75,1144.75,57,0,57.00
04/13/2004,01:33,1144.75,1144.75,1144.75,1144.75,125,0,125.00
04/13/2004,01:35,1144.50,1144.50,1144.50,1144.50,0,29,29.00
04/13/2004,01:37,1144.75,1144.75,1144.75,1144.75,10,0,10.00
04/13/2004,01:38,1144.75,1144.75,1144.75,1144.75,81,0,81.00
04/13/2004,01:39,1144.75,1144.75,1144.25,1144.25,37,29,66.00
04/13/2004,01:40,1144.50,1144.50,1144.25,1144.50,8,2,10.00
04/13/2004,01:41,1144.50,1144.50,1144.50,1144.50,12,0,12.00
04/13/2004,01:42,1144.50,1144.50,1144.50,1144.50,6,0,6.00
04/13/2004,01:43,1144.75,1144.75,1144.75,1144.75,25,0,25.00
04/13/2004,01:44,1144.75,1144.75,1144.50,1144.50,48,1,49.00
04/13/2004,01:46,1144.75,1144.75,1144.75,1144.75,95,0,95.00
04/13/2004,01:49,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/13/2004,01:52,1144.50,1144.50,1144.50,1144.50,0,1,1.00
04/13/2004,01:53,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/13/2004,01:54,1144.75,1144.75,1144.75,1144.75,1,0,1.00
04/13/2004,01:56,1144.75,1144.75,1144.75,1144.75,24,0,24.00
04/13/2004,01:57,1144.75,1145.00,1144.75,1145.00,13,0,13.00
04/13/2004,01:59,1145.00,1145.00,1145.00,1145.00,13,0,13.00
04/13/2004,02:00,1145.00,1145.00,1145.00,1145.00,23,0,23.00
04/13/2004,02:01,1145.00,1146.25,1145.00,1146.00,210,30,240.00
04/13/2004,02:02,1146.00,1146.00,1145.50,1145.50,52,90,142.00
04/13/2004,02:03,1145.75,1145.75,1145.50,1145.75,21,3,24.00
04/13/2004,02:04,1146.00,1146.00,1145.75,1145.75,6,111,117.00
04/13/2004,02:05,1145.50,1145.50,1145.50,1145.50,0,42,42.00
04/13/2004,02:06,1145.50,1145.75,1145.50,1145.50,2,39,41.00
04/13/2004,02:07,1145.50,1145.50,1145.50,1145.50,0,7,7.00
04/13/2004,02:08,1145.75,1146.00,1145.75,1146.00,98,10,108.00
04/13/2004,02:09,1146.00,1146.00,1145.75,1145.75,4,26,30.00
04/13/2004,02:10,1145.75,1145.75,1145.75,1145.75,0,53,53.00
04/13/2004,02:11,1145.50,1145.75,1145.50,1145.75,8,7,15.00
04/13/2004,02:12,1146.00,1146.00,1145.75,1146.00,46,4,50.00
04/13/2004,02:13,1146.00,1146.25,1146.00,1146.25,50,0,50.00
04/13/2004,02:14,1146.25,1146.25,1146.25,1146.25,3,0,3.00
04/13/2004,02:15,1146.00,1146.00,1145.75,1145.75,45,234,279.00
04/13/2004,02:16,1145.50,1145.75,1145.50,1145.75,1,19,20.00
04/13/2004,02:19,1145.75,1145.75,1145.50,1145.50,7,21,28.00
04/13/2004,02:20,1145.50,1145.50,1145.50,1145.50,0,14,14.00
04/13/2004,02:21,1145.25,1145.50,1145.25,1145.50,3,5,8.00
04/13/2004,02:22,1145.50,1145.75,1145.50,1145.50,28,13,41.00
04/13/2004,02:23,1145.50,1145.50,1145.50,1145.50,0,3,3.00
04/13/2004,02:25,1145.50,1145.75,1145.50,1145.75,2,31,33.00
04/13/2004,02:26,1145.50,1145.75,1145.50,1145.50,17,54,71.00
04/13/2004,02:27,1145.75,1145.75,1145.75,1145.75,16,0,16.00
04/13/2004,02:28,1145.75,1145.75,1145.75,1145.75,23,0,23.00
04/13/2004,02:29,1145.75,1145.75,1145.50,1145.75,19,1,20.00
04/13/2004,02:30,1145.75,1145.75,1145.75,1145.75,20,0,20.00
04/13/2004,02:31,1145.75,1145.75,1145.75,1145.75,19,0,19.00
04/13/2004,02:32,1145.75,1145.75,1145.75,1145.75,8,0,8.00
04/13/2004,02:33,1145.75,1145.75,1145.75,1145.75,19,0,19.00
04/13/2004,02:34,1145.75,1145.75,1145.75,1145.75,115,0,115.00
04/13/2004,02:35,1145.50,1145.75,1145.50,1145.50,9,63,72.00
04/13/2004,02:36,1145.50,1145.75,1145.25,1145.50,10,20,30.00
04/13/2004,02:37,1145.50,1145.75,1145.50,1145.50,8,22,30.00
04/13/2004,02:38,1145.75,1145.75,1145.75,1145.75,16,0,16.00
04/13/2004,02:39,1145.75,1146.00,1145.75,1146.00,94,0,94.00
04/13/2004,02:40,1146.00,1146.00,1146.00,1146.00,8,0,8.00
04/13/2004,02:41,1146.00,1146.00,1145.75,1146.00,29,42,71.00
04/13/2004,02:42,1145.75,1146.00,1145.75,1146.00,33,5,38.00
04/13/2004,02:43,1146.25,1146.25,1146.25,1146.25,16,0,16.00
04/13/2004,02:44,1146.25,1146.25,1146.25,1146.25,45,0,45.00
04/13/2004,02:45,1146.25,1146.25,1146.25,1146.25,34,0,34.00
04/13/2004,02:46,1146.00,1146.25,1146.00,1146.00,27,41,68.00
04/13/2004,02:47,1146.25,1146.25,1146.00,1146.25,30,2,32.00
04/13/2004,02:48,1146.25,1146.50,1146.25,1146.50,114,0,114.00
04/13/2004,02:49,1146.50,1146.75,1146.25,1146.50,35,3,38.00
04/13/2004,02:50,1146.75,1146.75,1146.50,1146.50,10,31,41.00
04/13/2004,02:51,1146.50,1146.75,1146.50,1146.75,18,1,19.00
04/13/2004,02:52,1146.75,1146.75,1146.75,1146.75,21,0,21.00
04/13/2004,02:53,1146.75,1146.75,1146.75,1146.75,26,0,26.00
04/13/2004,02:54,1146.50,1146.75,1146.50,1146.75,10,6,16.00
04/13/2004,02:55,1146.50,1146.75,1146.50,1146.50,10,27,37.00
04/13/2004,02:56,1146.50,1146.75,1146.50,1146.75,10,11,21.00
04/13/2004,02:57,1146.50,1146.75,1146.50,1146.50,10,47,57.00
04/13/2004,02:58,1146.50,1146.50,1146.50,1146.50,0,48,48.00
04/13/2004,02:59,1146.25,1146.50,1146.00,1146.50,17,160,177.00
04/13/2004,03:00,1146.25,1146.50,1146.25,1146.50,10,3,13.00
04/13/2004,03:01,1146.50,1146.75,1146.50,1146.75,130,0,130.00
04/13/2004,03:02,1146.50,1146.75,1146.50,1146.75,19,5,24.00
04/13/2004,03:03,1146.50,1147.00,1146.50,1147.00,157,52,209.00
04/13/2004,03:04,1147.00,1147.00,1146.75,1146.75,23,43,66.00
04/13/2004,03:05,1146.75,1147.00,1146.75,1146.75,10,45,55.00
04/13/2004,03:06,1147.00,1147.00,1146.75,1146.75,16,50,66.00
04/13/2004,03:07,1146.75,1146.75,1146.75,1146.75,0,216,216.00
04/13/2004,03:08,1146.50,1147.00,1146.50,1147.00,275,10,285.00
04/13/2004,03:09,1147.00,1147.25,1147.00,1147.25,59,0,59.00
04/13/2004,03:10,1147.25,1147.25,1147.00,1147.25,20,1,21.00
04/13/2004,03:11,1147.25,1147.25,1147.00,1147.25,44,17,61.00
04/13/2004,03:12,1147.25,1147.25,1147.00,1147.00,12,6,18.00
04/13/2004,03:13,1147.25,1147.25,1147.00,1147.00,37,18,55.00
04/13/2004,03:14,1147.00,1147.25,1147.00,1147.25,40,5,45.00
04/13/2004,03:15,1147.50,1147.50,1147.25,1147.50,29,6,35.00
04/13/2004,03:16,1147.50,1147.50,1147.50,1147.50,11,0,11.00
04/13/2004,03:17,1147.50,1147.50,1147.50,1147.50,21,0,21.00
04/13/2004,03:18,1147.75,1147.75,1147.50,1147.50,61,7,68.00
04/13/2004,03:19,1147.75,1147.75,1147.50,1147.75,49,6,55.00
04/13/2004,03:20,1147.75,1147.75,1147.50,1147.50,24,5,29.00
04/13/2004,03:21,1147.75,1147.75,1147.50,1147.75,12,16,28.00
04/13/2004,03:22,1147.75,1147.75,1147.75,1147.75,11,0,11.00
04/13/2004,03:23,1147.50,1147.75,1147.25,1147.25,22,26,48.00
04/13/2004,03:24,1147.50,1147.50,1147.50,1147.50,12,0,12.00
04/13/2004,03:25,1147.50,1147.75,1147.50,1147.75,30,5,35.00
04/13/2004,03:26,1147.75,1147.75,1147.75,1147.75,14,0,14.00
04/13/2004,03:27,1147.75,1147.75,1147.75,1147.75,15,0,15.00
04/13/2004,03:28,1147.75,1147.75,1147.75,1147.75,16,0,16.00
04/13/2004,03:29,1148.00,1148.00,1147.75,1147.75,11,8,19.00
04/13/2004,03:30,1147.75,1148.00,1147.75,1148.00,14,1,15.00
04/13/2004,03:31,1147.75,1148.00,1147.75,1148.00,14,4,18.00
04/13/2004,03:32,1148.00,1148.00,1147.75,1147.75,14,6,20.00
04/13/2004,03:33,1147.75,1147.75,1147.50,1147.75,27,34,61.00
04/13/2004,03:34,1147.75,1147.75,1147.75,1147.75,17,0,17.00
04/13/2004,03:35,1147.75,1147.75,1147.75,1147.75,21,0,21.00
04/13/2004,03:36,1147.50,1147.75,1147.25,1147.50,20,39,59.00
04/13/2004,03:37,1147.50,1147.75,1147.50,1147.75,12,0,12.00
04/13/2004,03:38,1147.75,1147.75,1147.25,1147.25,7,25,32.00
04/13/2004,03:39,1147.25,1147.25,1147.00,1147.25,25,21,46.00
04/13/2004,03:40,1147.25,1147.50,1147.25,1147.50,27,0,27.00
04/13/2004,03:41,1147.25,1147.25,1147.25,1147.25,0,12,12.00
04/13/2004,03:42,1147.00,1147.25,1147.00,1147.25,14,45,59.00
04/13/2004,03:43,1147.25,1147.25,1146.75,1147.00,15,23,38.00
04/13/2004,03:44,1147.00,1147.00,1146.75,1146.75,16,6,22.00
04/13/2004,03:45,1147.00,1147.00,1147.00,1147.00,7,0,7.00
04/13/2004,03:46,1147.00,1147.00,1147.00,1147.00,20,0,20.00
04/13/2004,03:47,1147.00,1147.00,1147.00,1147.00,37,0,37.00
04/13/2004,03:48,1147.25,1147.25,1147.25,1147.25,14,0,14.00
04/13/2004,03:49,1147.25,1147.25,1147.25,1147.25,14,0,14.00
04/13/2004,03:50,1147.25,1147.25,1147.25,1147.25,30,0,30.00
04/13/2004,03:51,1147.25,1147.25,1147.00,1147.00,8,41,49.00
04/13/2004,03:52,1147.00,1147.00,1147.00,1147.00,0,14,14.00
04/13/2004,03:53,1147.00,1147.00,1147.00,1147.00,0,19,19.00
04/13/2004,03:54,1147.00,1147.00,1146.75,1146.75,0,61,61.00
04/13/2004,03:55,1147.00,1147.00,1146.75,1147.00,14,8,22.00
04/13/2004,03:56,1147.00,1147.00,1147.00,1147.00,20,0,20.00
04/13/2004,03:57,1147.00,1147.00,1146.75,1146.75,14,10,24.00
04/13/2004,03:58,1146.75,1147.00,1146.75,1147.00,2,12,14.00
04/13/2004,03:59,1147.00,1147.00,1146.75,1146.75,14,2,16.00
04/13/2004,04:00,1146.75,1147.00,1146.75,1146.75,12,3,15.00
04/13/2004,04:01,1146.75,1147.00,1146.75,1147.00,11,4,15.00
04/13/2004,04:02,1146.75,1147.00,1146.75,1146.75,15,2,17.00
04/13/2004,04:03,1146.75,1147.00,1146.75,1147.00,15,2,17.00
04/13/2004,04:04,1147.00,1147.00,1147.00,1147.00,13,0,13.00
04/13/2004,04:05,1147.00,1147.00,1146.75,1147.00,27,2,29.00
04/13/2004,04:06,1147.00,1147.50,1147.00,1147.25,148,1,149.00
04/13/2004,04:07,1147.50,1147.50,1147.25,1147.25,16,51,67.00
04/13/2004,04:08,1147.25,1147.50,1147.25,1147.25,14,42,56.00
04/13/2004,04:09,1147.00,1147.25,1147.00,1147.25,14,1,15.00
04/13/2004,04:10,1147.25,1147.25,1147.00,1147.00,14,8,22.00
04/13/2004,04:11,1147.25,1147.25,1147.25,1147.25,14,0,14.00
04/13/2004,04:12,1147.25,1147.50,1147.25,1147.50,32,5,37.00
04/13/2004,04:13,1147.50,1147.50,1147.25,1147.25,14,1,15.00
04/13/2004,04:14,1147.50,1147.50,1147.50,1147.50,16,0,16.00
04/13/2004,04:15,1147.25,1147.50,1147.25,1147.50,28,1,29.00
04/13/2004,04:16,1147.50,1147.50,1147.25,1147.25,14,13,27.00
04/13/2004,04:17,1147.25,1147.50,1147.00,1147.00,14,16,30.00
04/13/2004,04:19,1147.50,1147.50,1147.25,1147.25,14,6,20.00
04/13/2004,04:20,1147.25,1147.25,1147.00,1147.00,0,21,21.00
04/13/2004,04:21,1147.25,1147.25,1147.25,1147.25,29,0,29.00
04/13/2004,04:22,1147.25,1147.50,1147.25,1147.25,15,2,17.00
04/13/2004,04:23,1147.50,1147.50,1147.25,1147.25,18,2,20.00
04/13/2004,04:24,1147.25,1147.50,1147.25,1147.25,14,23,37.00
04/13/2004,04:25,1147.50,1147.50,1147.50,1147.50,19,0,19.00
04/13/2004,04:26,1147.50,1147.50,1147.25,1147.25,9,1,10.00
04/13/2004,04:27,1147.50,1147.50,1147.25,1147.25,9,2,11.00
04/13/2004,04:28,1147.50,1147.50,1147.50,1147.50,18,0,18.00
04/13/2004,04:29,1147.25,1147.50,1147.25,1147.25,9,72,81.00
04/13/2004,04:30,1147.25,1147.50,1147.25,1147.25,8,17,25.00
04/13/2004,04:31,1147.50,1147.50,1147.25,1147.50,22,1,23.00
04/13/2004,04:32,1147.25,1147.50,1147.00,1147.00,9,27,36.00
04/13/2004,04:33,1147.25,1147.25,1147.25,1147.25,18,0,18.00
04/13/2004,04:34,1147.00,1147.25,1147.00,1147.00,5,7,12.00
04/13/2004,04:35,1147.25,1147.50,1147.25,1147.50,9,0,9.00
04/13/2004,04:36,1147.50,1147.50,1147.50,1147.50,36,0,36.00
04/13/2004,04:37,1147.50,1147.50,1147.50,1147.50,11,0,11.00
04/13/2004,04:38,1147.50,1147.50,1147.25,1147.50,27,5,32.00
04/13/2004,04:39,1147.50,1147.50,1147.50,1147.50,10,0,10.00
04/13/2004,04:40,1147.50,1147.50,1147.50,1147.50,11,0,11.00
04/13/2004,04:41,1147.50,1147.50,1147.50,1147.50,20,0,20.00
04/13/2004,04:42,1147.25,1147.50,1147.25,1147.50,10,26,36.00
04/13/2004,04:43,1147.50,1147.50,1147.50,1147.50,20,0,20.00
04/13/2004,04:44,1147.25,1147.50,1147.25,1147.50,7,4,11.00
04/13/2004,04:45,1147.25,1147.50,1147.25,1147.25,1,27,28.00
04/13/2004,04:46,1147.25,1147.25,1147.00,1147.00,0,121,121.00
04/13/2004,04:47,1147.25,1147.25,1146.75,1146.75,2,14,16.00
04/13/2004,04:48,1146.75,1146.75,1146.75,1146.75,0,7,7.00
04/13/2004,04:49,1146.75,1146.75,1146.50,1146.50,5,48,53.00
04/13/2004,04:50,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/13/2004,04:51,1146.50,1146.50,1146.50,1146.50,0,3,3.00
04/13/2004,04:52,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/13/2004,04:53,1146.50,1146.50,1146.25,1146.25,0,34,34.00
04/13/2004,04:54,1146.25,1146.50,1146.25,1146.50,75,3,78.00
04/13/2004,04:56,1146.25,1146.25,1146.25,1146.25,0,1,1.00
04/13/2004,04:58,1146.50,1146.50,1146.25,1146.25,51,3,54.00
04/13/2004,05:00,1146.50,1146.75,1146.50,1146.75,23,0,23.00
04/13/2004,05:01,1146.75,1146.75,1146.50,1146.50,6,5,11.00
04/13/2004,05:03,1146.75,1146.75,1146.75,1146.75,11,0,11.00
04/13/2004,05:04,1146.75,1146.75,1146.50,1146.50,10,30,40.00
04/13/2004,05:05,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/13/2004,05:07,1146.75,1146.75,1146.75,1146.75,2,0,2.00
04/13/2004,05:08,1146.50,1146.50,1146.50,1146.50,0,5,5.00
04/13/2004,05:10,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/13/2004,05:13,1146.50,1146.50,1146.25,1146.25,0,16,16.00
04/13/2004,05:15,1146.75,1146.75,1146.50,1146.50,4,1,5.00
04/13/2004,05:18,1146.75,1147.00,1146.75,1146.75,2,28,30.00
04/13/2004,05:19,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/13/2004,05:20,1147.00,1147.00,1147.00,1147.00,29,0,29.00
04/13/2004,05:21,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/13/2004,05:23,1147.25,1147.25,1147.25,1147.25,16,0,16.00
04/13/2004,05:24,1147.25,1147.25,1147.25,1147.25,3,0,3.00
04/13/2004,05:25,1147.00,1147.00,1147.00,1147.00,0,3,3.00
04/13/2004,05:26,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/13/2004,05:28,1147.00,1147.25,1147.00,1147.25,2,1,3.00
04/13/2004,05:29,1147.25,1147.25,1147.25,1147.25,30,0,30.00
04/13/2004,05:30,1147.25,1147.50,1147.25,1147.25,2,1,3.00
04/13/2004,05:31,1147.25,1147.25,1147.25,1147.25,0,10,10.00
04/13/2004,05:33,1147.50,1147.50,1147.50,1147.50,27,0,27.00
04/13/2004,05:35,1147.50,1147.50,1147.50,1147.50,2,0,2.00
04/13/2004,05:37,1147.25,1147.25,1147.00,1147.00,0,57,57.00
04/13/2004,05:38,1147.25,1147.25,1147.25,1147.25,5,0,5.00
04/13/2004,05:39,1147.25,1147.50,1147.25,1147.50,20,0,20.00
04/13/2004,05:42,1147.50,1147.50,1147.50,1147.50,5,0,5.00
04/13/2004,05:43,1147.25,1147.25,1147.00,1147.00,0,24,24.00
04/13/2004,05:44,1147.25,1147.25,1147.25,1147.25,8,0,8.00
04/13/2004,05:45,1147.25,1147.25,1147.25,1147.25,3,0,3.00
04/13/2004,05:46,1147.25,1147.25,1147.00,1147.25,12,6,18.00
04/13/2004,05:47,1147.25,1147.25,1147.00,1147.00,11,5,16.00
04/13/2004,05:48,1147.00,1147.00,1147.00,1147.00,0,6,6.00
04/13/2004,05:49,1147.00,1147.00,1147.00,1147.00,0,6,6.00
04/13/2004,05:50,1147.00,1147.00,1147.00,1147.00,0,5,5.00
04/13/2004,05:51,1147.00,1147.00,1146.75,1147.00,6,32,38.00
04/13/2004,05:52,1147.00,1147.00,1147.00,1147.00,3,0,3.00
04/13/2004,05:54,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/13/2004,05:55,1147.00,1147.00,1147.00,1147.00,180,0,180.00
04/13/2004,05:56,1147.00,1147.00,1147.00,1147.00,15,0,15.00
04/13/2004,05:57,1147.00,1147.00,1147.00,1147.00,6,0,6.00
04/13/2004,05:58,1147.00,1147.00,1147.00,1147.00,2,0,2.00
04/13/2004,05:59,1147.00,1147.00,1147.00,1147.00,40,0,40.00
04/13/2004,06:00,1147.00,1147.00,1147.00,1147.00,11,0,11.00
04/13/2004,06:01,1147.00,1147.00,1147.00,1147.00,10,0,10.00
04/13/2004,06:02,1147.00,1147.00,1147.00,1147.00,16,0,16.00
04/13/2004,06:03,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/13/2004,06:04,1147.00,1147.00,1147.00,1147.00,10,0,10.00
04/13/2004,06:05,1147.00,1147.00,1147.00,1147.00,24,0,24.00
04/13/2004,06:06,1146.75,1147.00,1146.75,1147.00,6,7,13.00
04/13/2004,06:07,1147.00,1147.00,1147.00,1147.00,11,0,11.00
04/13/2004,06:08,1147.00,1147.25,1147.00,1147.00,4,5,9.00
04/13/2004,06:09,1147.00,1147.00,1146.75,1146.75,0,22,22.00
04/13/2004,06:10,1146.75,1146.75,1146.75,1146.75,0,20,20.00
04/13/2004,06:12,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/13/2004,06:13,1146.75,1146.75,1146.75,1146.75,0,3,3.00
04/13/2004,06:14,1146.50,1146.50,1146.50,1146.50,0,19,19.00
04/13/2004,06:16,1146.50,1146.50,1146.50,1146.50,0,2,2.00
04/13/2004,06:17,1146.50,1146.50,1146.50,1146.50,0,12,12.00
04/13/2004,06:19,1146.75,1146.75,1146.50,1146.50,35,5,40.00
04/13/2004,06:20,1146.75,1146.75,1146.75,1146.75,11,0,11.00
04/13/2004,06:21,1146.75,1146.75,1146.75,1146.75,15,0,15.00
04/13/2004,06:23,1146.50,1146.75,1146.50,1146.50,1,35,36.00
04/13/2004,06:24,1146.50,1146.50,1146.50,1146.50,0,5,5.00
04/13/2004,06:25,1146.50,1146.50,1146.50,1146.50,0,12,12.00
04/13/2004,06:26,1146.50,1146.50,1146.50,1146.50,0,6,6.00
04/13/2004,06:27,1146.25,1146.50,1146.25,1146.25,15,27,42.00
04/13/2004,06:28,1146.25,1146.25,1146.00,1146.00,2,148,150.00
04/13/2004,06:29,1146.00,1146.00,1145.75,1145.75,1,154,155.00
04/13/2004,06:30,1145.50,1145.75,1145.25,1145.50,9,72,81.00
04/13/2004,06:31,1145.25,1145.50,1145.25,1145.50,121,23,144.00
04/13/2004,06:32,1145.75,1145.75,1145.50,1145.50,31,1,32.00
04/13/2004,06:33,1145.75,1145.75,1145.50,1145.50,11,50,61.00
04/13/2004,06:34,1145.75,1146.00,1145.75,1146.00,145,0,145.00
04/13/2004,06:35,1146.00,1146.25,1146.00,1146.25,192,0,192.00
04/13/2004,06:36,1146.50,1146.50,1146.00,1146.25,114,56,170.00
04/13/2004,06:37,1146.50,1146.50,1146.50,1146.50,52,0,52.00
04/13/2004,06:38,1146.50,1146.75,1146.50,1146.50,37,1,38.00
04/13/2004,06:39,1146.50,1146.75,1146.50,1146.75,156,2,158.00
04/13/2004,06:40,1146.75,1147.00,1146.75,1146.75,23,56,79.00
04/13/2004,06:41,1146.75,1146.75,1146.75,1146.75,0,14,14.00
04/13/2004,06:42,1146.50,1146.50,1146.50,1146.50,0,8,8.00
04/13/2004,06:43,1146.75,1146.75,1146.75,1146.75,49,0,49.00
04/13/2004,06:44,1146.75,1147.00,1146.75,1146.75,81,3,84.00
04/13/2004,06:45,1147.00,1147.00,1147.00,1147.00,100,0,100.00
04/13/2004,06:46,1146.75,1147.00,1146.75,1147.00,299,2,301.00
04/13/2004,06:47,1147.00,1147.00,1146.75,1146.75,3,122,125.00
04/13/2004,06:48,1146.75,1146.75,1146.75,1146.75,0,5,5.00
04/13/2004,06:49,1146.75,1146.75,1146.50,1146.50,0,18,18.00
04/13/2004,06:50,1146.50,1146.50,1146.50,1146.50,0,102,102.00
04/13/2004,06:51,1146.50,1146.50,1146.50,1146.50,0,28,28.00
04/13/2004,06:52,1146.75,1147.00,1146.75,1147.00,72,0,72.00
04/13/2004,06:53,1147.00,1147.00,1147.00,1147.00,3,0,3.00
04/13/2004,06:54,1147.00,1147.00,1147.00,1147.00,12,0,12.00
04/13/2004,06:55,1147.00,1147.00,1146.75,1146.75,6,1,7.00
04/13/2004,06:56,1146.75,1146.75,1146.75,1146.75,0,3,3.00
04/13/2004,06:57,1146.75,1147.00,1146.75,1147.00,132,62,194.00
04/13/2004,06:58,1147.00,1147.25,1146.75,1147.25,58,1,59.00
04/13/2004,06:59,1147.25,1147.25,1147.25,1147.25,14,0,14.00
04/13/2004,07:00,1147.00,1147.25,1147.00,1147.00,1,79,80.00
04/13/2004,07:01,1146.75,1147.00,1146.75,1147.00,6,2,8.00
04/13/2004,07:02,1146.75,1146.75,1146.75,1146.75,0,47,47.00
04/13/2004,07:03,1146.75,1146.75,1146.75,1146.75,0,35,35.00
04/13/2004,07:04,1146.75,1146.75,1146.75,1146.75,0,7,7.00
04/13/2004,07:05,1146.75,1147.00,1146.75,1146.75,1,23,24.00
04/13/2004,07:06,1146.75,1146.75,1146.75,1146.75,0,7,7.00
04/13/2004,07:07,1147.00,1147.00,1147.00,1147.00,6,0,6.00
04/13/2004,07:09,1147.00,1147.25,1147.00,1147.25,83,0,83.00
04/13/2004,07:10,1147.25,1147.25,1147.00,1147.00,7,56,63.00
04/13/2004,07:11,1146.75,1147.00,1146.75,1146.75,48,17,65.00
04/13/2004,07:13,1147.00,1147.00,1147.00,1147.00,63,0,63.00
04/13/2004,07:14,1147.00,1147.25,1147.00,1147.25,23,0,23.00
04/13/2004,07:15,1147.25,1148.00,1147.25,1147.75,482,19,501.00
04/13/2004,07:16,1147.75,1147.75,1147.50,1147.75,118,31,149.00
04/13/2004,07:17,1147.75,1147.75,1147.75,1147.75,25,0,25.00
04/13/2004,07:18,1147.50,1147.75,1147.50,1147.50,6,27,33.00
04/13/2004,07:19,1147.50,1147.50,1147.50,1147.50,0,55,55.00
04/13/2004,07:20,1147.75,1147.75,1147.50,1147.75,12,4,16.00
04/13/2004,07:21,1147.50,1147.75,1147.50,1147.50,14,22,36.00
04/13/2004,07:22,1147.50,1147.75,1147.50,1147.75,5,6,11.00
04/13/2004,07:23,1147.50,1147.50,1147.50,1147.50,0,79,79.00
04/13/2004,07:24,1147.25,1147.50,1147.25,1147.50,37,1,38.00
04/13/2004,07:25,1147.75,1148.00,1147.75,1147.75,112,47,159.00
04/13/2004,07:26,1147.75,1148.00,1147.75,1147.75,102,13,115.00
04/13/2004,07:27,1148.00,1148.25,1148.00,1148.00,50,91,141.00
04/13/2004,07:28,1147.75,1148.00,1147.75,1148.00,2,101,103.00
04/13/2004,07:29,1147.75,1148.25,1147.75,1148.00,122,86,208.00
04/13/2004,07:30,1148.00,1148.25,1147.25,1147.50,33,191,224.00
04/13/2004,07:31,1147.75,1148.75,1147.75,1148.50,725,434,1159.00
04/13/2004,07:32,1148.50,1149.50,1148.50,1149.25,656,277,933.00
04/13/2004,07:33,1149.25,1149.50,1149.00,1149.25,314,523,837.00
04/13/2004,07:34,1149.25,1149.75,1149.25,1149.50,583,205,788.00
04/13/2004,07:35,1149.50,1149.75,1149.25,1149.50,229,260,489.00
04/13/2004,07:36,1149.50,1149.75,1149.50,1149.75,163,271,434.00
04/13/2004,07:37,1149.50,1150.00,1149.50,1149.50,352,387,739.00
04/13/2004,07:38,1149.50,1149.50,1149.25,1149.50,216,54,270.00
04/13/2004,07:39,1149.50,1149.50,1149.00,1149.25,103,267,370.00
04/13/2004,07:40,1149.25,1149.50,1149.00,1149.25,156,91,247.00
04/13/2004,07:41,1149.25,1149.50,1149.25,1149.25,169,120,289.00
04/13/2004,07:42,1149.25,1149.25,1149.00,1149.00,0,335,335.00
04/13/2004,07:43,1149.00,1149.25,1149.00,1149.00,1,120,121.00
04/13/2004,07:44,1149.00,1149.25,1149.00,1149.00,2,123,125.00
04/13/2004,07:45,1148.75,1149.00,1148.75,1148.75,131,148,279.00
04/13/2004,07:46,1148.75,1149.25,1148.75,1149.00,31,41,72.00
04/13/2004,07:47,1149.00,1149.25,1148.75,1149.00,16,71,87.00
04/13/2004,07:48,1149.00,1149.25,1149.00,1149.00,45,27,72.00
04/13/2004,07:49,1149.00,1149.00,1149.00,1149.00,0,116,116.00
04/13/2004,07:50,1149.00,1149.25,1149.00,1149.25,100,78,178.00
04/13/2004,07:51,1149.00,1149.25,1149.00,1149.00,3,65,68.00
04/13/2004,07:52,1149.00,1149.25,1149.00,1149.00,1,122,123.00
04/13/2004,07:53,1149.00,1149.00,1148.75,1149.00,6,120,126.00
04/13/2004,07:54,1149.00,1149.00,1148.75,1148.75,9,14,23.00
04/13/2004,07:55,1149.00,1149.00,1148.75,1148.75,4,206,210.00
04/13/2004,07:56,1148.75,1149.00,1148.50,1148.75,53,32,85.00
04/13/2004,07:57,1149.00,1149.00,1148.75,1149.00,129,3,132.00
04/13/2004,07:58,1149.00,1149.00,1148.50,1148.50,2,65,67.00
04/13/2004,07:59,1148.75,1148.75,1148.50,1148.75,90,1,91.00
04/13/2004,08:00,1148.75,1149.00,1148.75,1148.75,14,8,22.00
04/13/2004,08:01,1148.75,1148.75,1148.50,1148.50,6,17,23.00
04/13/2004,08:02,1148.75,1148.75,1148.50,1148.50,37,5,42.00
04/13/2004,08:03,1148.50,1148.75,1148.50,1148.50,7,171,178.00
04/13/2004,08:04,1148.50,1148.75,1148.25,1148.75,220,19,239.00
04/13/2004,08:05,1148.50,1148.50,1148.25,1148.50,60,89,149.00
04/13/2004,08:06,1148.50,1148.75,1148.50,1148.75,36,0,36.00
04/13/2004,08:07,1148.75,1148.75,1148.75,1148.75,48,0,48.00
04/13/2004,08:08,1148.75,1148.75,1148.50,1148.75,11,10,21.00
04/13/2004,08:09,1148.50,1148.50,1148.50,1148.50,0,56,56.00
04/13/2004,08:10,1148.75,1148.75,1148.50,1148.50,5,10,15.00
04/13/2004,08:11,1148.50,1148.75,1148.50,1148.75,45,82,127.00
04/13/2004,08:12,1148.50,1148.75,1148.50,1148.75,123,12,135.00
04/13/2004,08:13,1148.75,1149.00,1148.50,1148.75,55,20,75.00
04/13/2004,08:14,1148.75,1149.00,1148.75,1149.00,6,1,7.00
04/13/2004,08:15,1149.00,1149.00,1148.75,1148.75,12,38,50.00
04/13/2004,08:16,1148.75,1149.00,1148.75,1149.00,4,32,36.00
04/13/2004,08:17,1148.75,1149.00,1148.75,1148.75,11,97,108.00
04/13/2004,08:18,1148.75,1148.75,1148.50,1148.75,11,50,61.00
04/13/2004,08:19,1148.50,1148.50,1148.25,1148.25,151,190,341.00
04/13/2004,08:20,1148.25,1148.50,1148.25,1148.50,85,105,190.00
04/13/2004,08:21,1148.25,1148.50,1148.25,1148.50,49,121,170.00
04/13/2004,08:22,1148.50,1148.75,1148.25,1148.25,54,60,114.00
04/13/2004,08:23,1148.25,1148.25,1148.00,1148.00,21,157,178.00
04/13/2004,08:24,1148.25,1148.50,1148.25,1148.25,48,16,64.00
04/13/2004,08:25,1148.50,1148.50,1148.25,1148.25,3,1,4.00
04/13/2004,08:26,1148.25,1148.50,1148.25,1148.25,2,182,184.00
04/13/2004,08:27,1148.50,1148.50,1148.25,1148.25,3,12,15.00
04/13/2004,08:28,1148.25,1148.50,1148.25,1148.25,225,11,236.00
04/13/2004,08:29,1148.25,1148.50,1148.00,1148.25,169,224,393.00
04/13/2004,08:30,1148.25,1148.75,1148.00,1148.00,314,903,1217.00
04/13/2004,08:31,1148.25,1148.25,1147.75,1148.25,2597,1644,4241.00
04/13/2004,08:32,1148.00,1148.25,1147.25,1147.25,949,1930,2879.00
04/13/2004,08:33,1147.50,1147.50,1147.00,1147.25,1244,1404,2648.00
04/13/2004,08:34,1147.25,1147.25,1146.75,1147.25,1463,926,2389.00
04/13/2004,08:35,1147.25,1147.50,1146.75,1147.00,1096,1042,2138.00
04/13/2004,08:36,1147.00,1147.25,1146.75,1146.75,1136,1914,3050.00
04/13/2004,08:37,1146.75,1147.00,1146.25,1146.75,733,2560,3293.00
04/13/2004,08:38,1146.50,1146.75,1145.75,1146.25,1453,2295,3748.00
04/13/2004,08:39,1146.00,1146.50,1145.50,1146.25,1670,2263,3933.00
04/13/2004,08:40,1146.00,1146.50,1146.00,1146.25,1635,1355,2990.00
04/13/2004,08:41,1146.25,1146.75,1146.00,1146.50,1363,1263,2626.00
04/13/2004,08:42,1146.50,1146.75,1146.50,1146.50,227,302,529.00
04/13/2004,08:43,1146.50,1146.50,1146.00,1146.25,541,1232,1773.00
04/13/2004,08:44,1146.00,1146.25,1145.50,1145.50,550,2511,3061.00
04/13/2004,08:45,1145.50,1146.00,1145.00,1145.00,1901,4110,6011.00
04/13/2004,08:46,1145.00,1145.00,1143.00,1143.25,3942,8224,12166.00
04/13/2004,08:47,1143.25,1143.50,1142.75,1143.25,3410,3192,6602.00
04/13/2004,08:48,1143.25,1143.75,1143.00,1143.25,2419,1283,3702.00
04/13/2004,08:49,1143.25,1143.50,1142.75,1143.25,1213,1146,2359.00
04/13/2004,08:50,1143.25,1143.50,1142.50,1143.50,1780,1980,3760.00
04/13/2004,08:51,1143.50,1143.75,1143.25,1143.75,1825,631,2456.00
04/13/2004,08:52,1143.75,1144.25,1143.50,1144.25,2138,872,3010.00
04/13/2004,08:53,1144.00,1144.50,1143.50,1143.50,1133,2470,3603.00
04/13/2004,08:54,1143.75,1144.25,1143.75,1144.25,1132,1446,2578.00
04/13/2004,08:55,1144.00,1144.25,1143.75,1144.25,828,996,1824.00
04/13/2004,08:56,1144.25,1144.50,1143.75,1143.75,1048,1257,2305.00
04/13/2004,08:57,1143.75,1144.00,1143.00,1143.25,1607,2909,4516.00
04/13/2004,08:58,1143.50,1143.50,1143.00,1143.50,1012,557,1569.00
04/13/2004,08:59,1143.50,1143.50,1142.25,1142.75,546,3366,3912.00
04/13/2004,09:00,1142.50,1143.00,1141.75,1142.25,2108,3083,5191.00
04/13/2004,09:01,1142.25,1142.50,1140.25,1141.25,3747,6320,10067.00
04/13/2004,09:02,1141.25,1141.50,1140.75,1140.75,1708,2403,4111.00
04/13/2004,09:03,1141.00,1141.25,1140.75,1141.25,1052,908,1960.00
04/13/2004,09:04,1141.00,1141.50,1141.00,1141.00,1328,1288,2616.00
04/13/2004,09:05,1141.25,1141.50,1140.50,1141.00,2332,3303,5635.00
04/13/2004,09:06,1140.75,1141.00,1140.00,1141.00,1479,3783,5262.00
04/13/2004,09:07,1140.75,1141.00,1140.00,1140.50,1218,1947,3165.00
04/13/2004,09:08,1140.75,1141.00,1140.50,1141.00,1546,416,1962.00
04/13/2004,09:09,1141.00,1141.25,1140.75,1141.00,1130,713,1843.00
04/13/2004,09:10,1141.00,1141.50,1141.00,1141.25,1781,1621,3402.00
04/13/2004,09:11,1141.25,1141.50,1140.75,1140.75,548,1524,2072.00
04/13/2004,09:12,1140.75,1141.00,1139.75,1139.75,331,1939,2270.00
04/13/2004,09:13,1139.75,1140.25,1139.00,1139.50,2583,5265,7848.00
04/13/2004,09:14,1139.25,1139.50,1137.75,1138.25,4509,7825,12334.00
04/13/2004,09:15,1138.25,1139.00,1138.25,1138.50,2798,1747,4545.00
04/13/2004,09:16,1138.75,1139.00,1138.50,1139.00,2081,1716,3797.00
04/13/2004,09:17,1139.00,1139.50,1138.75,1139.25,2993,1771,4764.00
04/13/2004,09:18,1139.00,1139.75,1139.00,1139.50,1262,308,1570.00
04/13/2004,09:19,1139.50,1139.50,1139.00,1139.00,443,514,957.00
04/13/2004,09:20,1139.00,1139.75,1139.00,1139.25,1508,724,2232.00
04/13/2004,09:21,1139.50,1139.50,1139.00,1139.25,1194,214,1408.00
04/13/2004,09:22,1139.25,1139.75,1139.25,1139.50,381,650,1031.00
04/13/2004,09:23,1139.50,1139.50,1138.75,1139.25,1946,1264,3210.00
04/13/2004,09:24,1139.25,1139.75,1139.25,1139.75,1490,174,1664.00
04/13/2004,09:25,1139.75,1139.75,1139.00,1139.25,179,624,803.00
04/13/2004,09:26,1139.25,1139.50,1138.75,1139.00,286,1979,2265.00
04/13/2004,09:27,1139.00,1139.75,1138.75,1139.50,1401,143,1544.00
04/13/2004,09:28,1139.50,1139.75,1139.25,1139.25,892,642,1534.00
04/13/2004,09:29,1139.25,1139.75,1139.00,1139.50,547,600,1147.00
04/13/2004,09:30,1139.25,1139.50,1138.50,1138.75,1104,2477,3581.00
04/13/2004,09:31,1138.75,1139.00,1138.50,1138.75,610,822,1432.00
04/13/2004,09:32,1139.00,1139.25,1138.50,1139.00,1216,942,2158.00
04/13/2004,09:33,1139.25,1139.25,1138.00,1138.75,1415,3454,4869.00
04/13/2004,09:34,1138.75,1139.00,1138.50,1138.75,1285,2024,3309.00
04/13/2004,09:35,1138.75,1139.50,1138.75,1139.50,1819,110,1929.00
04/13/2004,09:36,1139.50,1139.75,1139.25,1139.50,817,1233,2050.00
04/13/2004,09:37,1139.75,1140.00,1139.50,1140.00,1677,513,2190.00
04/13/2004,09:38,1139.75,1140.25,1139.50,1140.25,3313,536,3849.00
04/13/2004,09:39,1140.25,1140.25,1139.25,1139.50,624,2759,3383.00
04/13/2004,09:40,1139.25,1139.75,1139.00,1139.25,401,1024,1425.00
04/13/2004,09:41,1139.50,1139.50,1139.00,1139.50,289,223,512.00
04/13/2004,09:42,1139.25,1139.75,1139.25,1139.50,1029,672,1701.00
04/13/2004,09:43,1139.50,1140.25,1139.50,1140.25,2277,100,2377.00
04/13/2004,09:44,1140.25,1140.50,1139.75,1140.50,1708,1389,3097.00
04/13/2004,09:45,1140.50,1140.50,1140.00,1140.00,116,1248,1364.00
04/13/2004,09:46,1139.75,1140.00,1139.00,1139.75,774,2966,3740.00
04/13/2004,09:47,1139.50,1139.75,1139.00,1139.25,213,1053,1266.00
04/13/2004,09:48,1139.25,1139.25,1138.50,1138.50,789,1775,2564.00
04/13/2004,09:49,1138.50,1139.50,1138.50,1139.25,894,623,1517.00
04/13/2004,09:50,1139.50,1139.50,1139.25,1139.50,762,182,944.00
04/13/2004,09:51,1139.50,1139.50,1139.25,1139.25,174,32,206.00
04/13/2004,09:52,1139.25,1139.75,1139.25,1139.50,377,355,732.00
04/13/2004,09:53,1139.50,1139.75,1139.00,1139.25,782,1271,2053.00
04/13/2004,09:54,1139.25,1140.00,1139.00,1140.00,835,278,1113.00
04/13/2004,09:55,1139.75,1140.00,1139.50,1140.00,680,461,1141.00
04/13/2004,09:56,1139.75,1140.25,1139.50,1140.00,675,679,1354.00
04/13/2004,09:57,1140.00,1140.00,1139.50,1139.50,131,728,859.00
04/13/2004,09:58,1139.75,1140.25,1139.50,1140.25,1043,664,1707.00
04/13/2004,09:59,1140.00,1140.25,1139.75,1140.00,363,503,866.00
04/13/2004,10:00,1140.00,1140.00,1139.50,1139.50,106,501,607.00
04/13/2004,10:01,1139.50,1140.00,1139.50,1140.00,628,242,870.00
04/13/2004,10:02,1140.00,1140.00,1139.50,1139.75,378,597,975.00
04/13/2004,10:03,1139.50,1139.75,1139.25,1139.50,425,1823,2248.00
04/13/2004,10:04,1139.25,1139.50,1138.50,1139.00,1190,2533,3723.00
04/13/2004,10:05,1139.00,1139.25,1138.75,1138.75,523,418,941.00
04/13/2004,10:06,1139.00,1139.00,1138.75,1139.00,137,22,159.00
04/13/2004,10:07,1139.00,1139.50,1138.75,1139.25,1061,373,1434.00
04/13/2004,10:08,1139.25,1139.75,1139.00,1139.50,1163,280,1443.00
04/13/2004,10:09,1139.50,1140.00,1139.50,1139.50,415,180,595.00
04/13/2004,10:10,1139.75,1140.00,1139.50,1139.75,353,509,862.00
04/13/2004,10:11,1139.75,1140.00,1139.50,1139.75,377,340,717.00
04/13/2004,10:12,1139.75,1139.75,1139.50,1139.75,55,56,111.00
04/13/2004,10:13,1139.50,1139.75,1139.25,1139.50,247,365,612.00
04/13/2004,10:14,1139.25,1139.25,1139.00,1139.25,179,405,584.00
04/13/2004,10:15,1139.25,1139.50,1139.00,1139.25,159,73,232.00
04/13/2004,10:16,1139.25,1139.50,1138.75,1138.75,162,1707,1869.00
04/13/2004,10:17,1138.75,1139.00,1138.50,1138.75,341,1367,1708.00
04/13/2004,10:18,1138.75,1138.75,1138.25,1138.75,593,2031,2624.00
04/13/2004,10:19,1138.50,1138.75,1138.00,1138.00,451,1769,2220.00
04/13/2004,10:20,1138.00,1138.50,1138.00,1138.25,489,1258,1747.00
04/13/2004,10:21,1138.00,1138.25,1137.25,1137.75,768,2503,3271.00
04/13/2004,10:22,1137.50,1137.75,1137.00,1137.50,1046,2164,3210.00
04/13/2004,10:23,1137.25,1137.75,1137.25,1137.25,603,719,1322.00
04/13/2004,10:24,1137.50,1137.75,1137.25,1137.50,1404,1172,2576.00
04/13/2004,10:25,1137.50,1138.00,1137.50,1137.50,1184,531,1715.00
04/13/2004,10:26,1137.50,1138.25,1137.50,1138.25,1429,615,2044.00
04/13/2004,10:27,1138.25,1138.50,1138.00,1138.50,1455,78,1533.00
04/13/2004,10:28,1138.50,1138.75,1138.25,1138.50,832,555,1387.00
04/13/2004,10:29,1138.25,1138.50,1138.25,1138.50,404,570,974.00
04/13/2004,10:30,1138.50,1138.75,1138.25,1138.50,1553,294,1847.00
04/13/2004,10:31,1138.75,1138.75,1138.25,1138.50,162,169,331.00
04/13/2004,10:32,1138.50,1139.00,1138.25,1138.75,992,324,1316.00
04/13/2004,10:33,1138.75,1139.00,1138.75,1138.75,673,150,823.00
04/13/2004,10:34,1139.00,1139.00,1138.75,1139.00,227,124,351.00
04/13/2004,10:35,1139.00,1139.25,1138.75,1138.75,884,1054,1938.00
04/13/2004,10:36,1138.75,1139.00,1138.75,1138.75,17,276,293.00
04/13/2004,10:37,1138.75,1139.00,1138.50,1138.50,82,443,525.00
04/13/2004,10:38,1138.50,1139.00,1138.50,1138.75,930,184,1114.00
04/13/2004,10:39,1138.75,1138.75,1138.25,1138.50,687,357,1044.00
04/13/2004,10:40,1138.50,1139.00,1138.50,1138.75,821,231,1052.00
04/13/2004,10:41,1138.75,1139.00,1138.50,1138.75,77,415,492.00
04/13/2004,10:42,1138.75,1138.75,1138.50,1138.75,207,11,218.00
04/13/2004,10:43,1138.75,1139.00,1138.75,1138.75,54,274,328.00
04/13/2004,10:44,1138.75,1139.00,1138.50,1138.75,189,154,343.00
04/13/2004,10:45,1138.75,1139.25,1138.75,1139.25,1421,75,1496.00
04/13/2004,10:46,1139.25,1139.50,1138.75,1139.00,921,1209,2130.00
04/13/2004,10:47,1139.00,1139.00,1138.50,1138.75,248,774,1022.00
04/13/2004,10:48,1138.75,1139.00,1138.50,1138.75,184,48,232.00
04/13/2004,10:49,1138.75,1139.00,1138.75,1138.75,4,335,339.00
04/13/2004,10:50,1139.00,1139.00,1138.75,1138.75,61,251,312.00
04/13/2004,10:51,1138.50,1139.00,1138.50,1139.00,173,215,388.00
04/13/2004,10:52,1139.00,1139.00,1138.75,1138.75,17,90,107.00
04/13/2004,10:53,1138.75,1138.75,1138.00,1138.50,537,952,1489.00
04/13/2004,10:54,1138.50,1138.75,1138.25,1138.50,236,239,475.00
04/13/2004,10:55,1138.25,1138.50,1138.25,1138.50,186,22,208.00
04/13/2004,10:56,1138.50,1138.50,1138.00,1138.00,70,335,405.00
04/13/2004,10:57,1138.00,1138.25,1137.75,1138.00,122,876,998.00
04/13/2004,10:58,1138.00,1138.00,1137.75,1138.00,238,829,1067.00
04/13/2004,10:59,1138.00,1138.25,1138.00,1138.25,468,92,560.00
04/13/2004,11:00,1138.00,1138.25,1138.00,1138.25,29,15,44.00
04/13/2004,11:01,1138.25,1138.25,1138.00,1138.25,233,442,675.00
04/13/2004,11:02,1138.00,1138.00,1137.75,1138.00,3,412,415.00
04/13/2004,11:03,1137.75,1137.75,1137.25,1137.50,784,1223,2007.00
04/13/2004,11:04,1137.25,1138.00,1137.00,1137.75,1142,720,1862.00
04/13/2004,11:05,1137.75,1137.75,1137.25,1137.50,156,307,463.00
04/13/2004,11:06,1137.50,1138.25,1137.50,1138.25,679,62,741.00
04/13/2004,11:07,1138.25,1138.25,1137.75,1137.75,61,470,531.00
04/13/2004,11:08,1137.75,1138.00,1137.50,1137.75,236,195,431.00
04/13/2004,11:09,1138.00,1138.00,1137.00,1137.00,203,965,1168.00
04/13/2004,11:10,1137.00,1137.25,1136.50,1136.75,925,3033,3958.00
04/13/2004,11:11,1136.50,1136.75,1135.50,1135.50,1160,5087,6247.00
04/13/2004,11:12,1135.50,1136.25,1135.50,1136.00,1364,2332,3696.00
04/13/2004,11:13,1136.00,1136.50,1136.00,1136.50,624,406,1030.00
04/13/2004,11:14,1136.25,1136.75,1136.25,1136.75,751,62,813.00
04/13/2004,11:15,1136.75,1136.75,1136.50,1136.50,91,47,138.00
04/13/2004,11:16,1136.75,1137.25,1136.50,1137.25,2558,146,2704.00
04/13/2004,11:17,1137.25,1137.25,1136.75,1137.00,459,1335,1794.00
04/13/2004,11:18,1137.00,1137.25,1136.75,1137.00,729,210,939.00
04/13/2004,11:19,1137.25,1137.25,1136.75,1136.75,48,355,403.00
04/13/2004,11:20,1136.75,1137.00,1136.25,1136.75,434,1478,1912.00
04/13/2004,11:21,1136.75,1137.00,1136.75,1137.00,319,64,383.00
04/13/2004,11:22,1136.75,1137.00,1136.75,1137.00,203,29,232.00
04/13/2004,11:23,1136.75,1137.25,1136.75,1136.75,412,1103,1515.00
04/13/2004,11:24,1136.75,1136.75,1136.50,1136.50,137,291,428.00
04/13/2004,11:25,1136.75,1136.75,1136.50,1136.50,24,647,671.00
04/13/2004,11:26,1136.50,1136.75,1136.25,1136.25,222,170,392.00
04/13/2004,11:27,1136.25,1136.50,1136.25,1136.50,241,229,470.00
04/13/2004,11:28,1136.25,1136.25,1134.25,1134.50,1865,7004,8869.00
04/13/2004,11:29,1134.75,1135.00,1134.25,1134.75,1698,1294,2992.00
04/13/2004,11:30,1134.75,1135.00,1134.50,1134.75,449,383,832.00
04/13/2004,11:31,1134.75,1135.25,1134.50,1135.00,681,505,1186.00
04/13/2004,11:32,1135.00,1135.25,1134.75,1135.25,839,525,1364.00
04/13/2004,11:33,1135.00,1135.25,1134.75,1135.25,393,464,857.00
04/13/2004,11:34,1135.00,1135.25,1134.50,1135.00,349,1846,2195.00
04/13/2004,11:35,1135.00,1135.00,1134.75,1135.00,599,19,618.00
04/13/2004,11:36,1135.00,1135.00,1134.50,1134.50,187,1728,1915.00
04/13/2004,11:37,1134.50,1134.75,1133.75,1134.25,1160,2532,3692.00
04/13/2004,11:38,1134.25,1134.50,1132.75,1132.75,818,5213,6031.00
04/13/2004,11:39,1133.00,1133.50,1132.75,1133.25,2132,2574,4706.00
04/13/2004,11:40,1133.25,1133.75,1133.00,1133.75,1171,1136,2307.00
04/13/2004,11:41,1133.50,1134.00,1133.50,1133.75,567,352,919.00
04/13/2004,11:42,1134.00,1134.25,1133.75,1134.25,1245,56,1301.00
04/13/2004,11:43,1134.25,1134.25,1134.00,1134.00,269,105,374.00
04/13/2004,11:44,1134.25,1134.25,1134.00,1134.00,209,683,892.00
04/13/2004,11:45,1134.25,1134.75,1134.00,1134.50,1489,578,2067.00
04/13/2004,11:46,1134.50,1135.00,1134.25,1134.75,1080,413,1493.00
04/13/2004,11:47,1134.75,1135.00,1134.75,1134.75,326,177,503.00
04/13/2004,11:48,1134.75,1135.00,1134.25,1134.75,383,943,1326.00
04/13/2004,11:49,1134.50,1134.50,1134.25,1134.25,464,525,989.00
04/13/2004,11:50,1134.25,1134.50,1134.25,1134.50,310,78,388.00
04/13/2004,11:51,1134.50,1134.50,1133.75,1134.25,751,876,1627.00
04/13/2004,11:52,1134.25,1134.25,1133.75,1133.75,427,790,1217.00
04/13/2004,11:53,1133.75,1133.75,1133.25,1133.75,633,1270,1903.00
04/13/2004,11:54,1133.50,1134.25,1133.50,1134.25,1035,262,1297.00
04/13/2004,11:55,1134.25,1134.50,1134.00,1134.25,387,225,612.00
04/13/2004,11:56,1134.25,1135.00,1134.00,1134.75,999,502,1501.00
04/13/2004,11:57,1134.75,1135.00,1134.50,1134.50,158,1030,1188.00
04/13/2004,11:58,1134.50,1135.00,1134.50,1134.75,226,105,331.00
04/13/2004,11:59,1134.75,1135.00,1134.50,1134.75,253,173,426.00
04/13/2004,12:00,1134.50,1135.00,1134.50,1134.75,248,32,280.00
04/13/2004,12:01,1135.00,1135.00,1134.75,1135.00,1053,129,1182.00
04/13/2004,12:02,1134.75,1134.75,1134.50,1134.75,82,219,301.00
04/13/2004,12:03,1134.75,1134.75,1134.50,1134.75,186,57,243.00
04/13/2004,12:04,1134.75,1135.00,1134.50,1134.75,344,81,425.00
04/13/2004,12:05,1135.00,1135.00,1134.75,1135.00,356,2,358.00
04/13/2004,12:06,1135.00,1135.00,1134.50,1135.00,423,308,731.00
04/13/2004,12:07,1135.00,1135.00,1134.75,1135.00,168,297,465.00
04/13/2004,12:08,1135.00,1135.25,1134.00,1134.25,672,941,1613.00
04/13/2004,12:09,1134.50,1134.75,1134.25,1134.25,363,339,702.00
04/13/2004,12:10,1134.50,1134.50,1134.25,1134.25,260,14,274.00
04/13/2004,12:11,1134.25,1134.50,1134.25,1134.50,121,63,184.00
04/13/2004,12:12,1134.50,1134.50,1134.25,1134.25,259,166,425.00
04/13/2004,12:13,1134.25,1134.50,1134.00,1134.25,210,443,653.00
04/13/2004,12:14,1134.25,1134.50,1133.75,1133.75,30,379,409.00
04/13/2004,12:15,1134.00,1134.00,1133.75,1134.00,134,278,412.00
04/13/2004,12:16,1134.00,1134.00,1133.50,1133.50,198,225,423.00
04/13/2004,12:17,1133.75,1133.75,1132.75,1133.50,686,2109,2795.00
04/13/2004,12:18,1133.50,1134.00,1133.50,1134.00,1097,103,1200.00
04/13/2004,12:19,1134.00,1134.25,1133.75,1134.25,443,433,876.00
04/13/2004,12:20,1134.25,1134.75,1134.00,1134.50,815,370,1185.00
04/13/2004,12:21,1134.75,1134.75,1134.50,1134.75,525,39,564.00
04/13/2004,12:22,1134.75,1134.75,1134.25,1134.50,52,376,428.00
04/13/2004,12:23,1134.50,1134.50,1134.00,1134.25,150,655,805.00
04/13/2004,12:24,1134.00,1134.50,1134.00,1134.50,185,112,297.00
04/13/2004,12:25,1134.25,1134.50,1134.25,1134.50,237,52,289.00
04/13/2004,12:26,1134.25,1134.50,1134.25,1134.25,8,138,146.00
04/13/2004,12:27,1134.25,1134.25,1134.00,1134.00,25,101,126.00
04/13/2004,12:28,1134.25,1134.25,1133.75,1134.00,132,892,1024.00
04/13/2004,12:29,1134.00,1134.25,1133.75,1134.25,342,308,650.00
04/13/2004,12:30,1134.25,1134.25,1133.50,1133.50,15,1171,1186.00
04/13/2004,12:31,1133.50,1133.75,1132.25,1132.75,1392,4459,5851.00
04/13/2004,12:32,1132.50,1132.75,1131.50,1131.75,1768,3763,5531.00
04/13/2004,12:33,1131.75,1132.25,1131.25,1131.75,1815,3144,4959.00
04/13/2004,12:34,1131.75,1132.00,1131.50,1131.75,772,516,1288.00
04/13/2004,12:35,1131.75,1132.00,1131.50,1132.00,490,294,784.00
04/13/2004,12:36,1132.00,1132.25,1131.75,1132.25,932,357,1289.00
04/13/2004,12:37,1132.25,1132.50,1132.00,1132.50,984,251,1235.00
04/13/2004,12:38,1132.25,1132.50,1132.00,1132.00,382,299,681.00
04/13/2004,12:39,1132.25,1132.50,1131.75,1132.25,538,603,1141.00
04/13/2004,12:40,1132.25,1132.50,1132.25,1132.50,596,33,629.00
04/13/2004,12:41,1132.50,1133.00,1132.50,1132.75,1406,474,1880.00
04/13/2004,12:42,1133.00,1133.00,1132.50,1132.75,281,373,654.00
04/13/2004,12:43,1132.75,1133.00,1132.25,1132.25,349,425,774.00
04/13/2004,12:44,1132.50,1132.75,1132.25,1132.75,422,84,506.00
04/13/2004,12:45,1132.50,1132.75,1132.25,1132.75,247,363,610.00
04/13/2004,12:46,1132.50,1133.00,1132.25,1132.25,688,161,849.00
04/13/2004,12:47,1132.25,1132.50,1131.00,1131.00,630,1851,2481.00
04/13/2004,12:48,1131.00,1131.75,1130.75,1131.50,1818,2153,3971.00
04/13/2004,12:49,1131.50,1131.75,1131.25,1131.75,899,272,1171.00
04/13/2004,12:50,1131.75,1132.25,1131.50,1132.25,878,92,970.00
04/13/2004,12:51,1132.00,1132.25,1131.25,1131.25,143,758,901.00
04/13/2004,12:52,1131.25,1131.50,1130.75,1131.25,1093,1801,2894.00
04/13/2004,12:53,1131.25,1131.25,1130.00,1130.50,1702,3804,5506.00
04/13/2004,12:54,1130.50,1130.50,1129.50,1130.25,1659,2609,4268.00
04/13/2004,12:55,1130.25,1130.25,1129.50,1129.75,763,1464,2227.00
04/13/2004,12:56,1129.75,1130.50,1129.75,1130.50,1340,442,1782.00
04/13/2004,12:57,1130.50,1130.75,1130.25,1130.75,923,125,1048.00
04/13/2004,12:58,1130.75,1130.75,1130.25,1130.50,297,473,770.00
04/13/2004,12:59,1130.25,1130.50,1130.25,1130.50,83,105,188.00
04/13/2004,13:00,1130.50,1130.75,1130.25,1130.75,453,503,956.00
04/13/2004,13:01,1130.50,1131.00,1129.50,1129.50,478,2325,2803.00
04/13/2004,13:02,1129.50,1130.50,1129.50,1130.00,1199,1324,2523.00
04/13/2004,13:03,1130.25,1130.25,1129.75,1130.00,236,441,677.00
04/13/2004,13:04,1130.25,1130.50,1130.00,1130.00,436,205,641.00
04/13/2004,13:05,1130.00,1130.50,1130.00,1130.50,229,241,470.00
04/13/2004,13:06,1130.50,1130.50,1130.00,1130.50,358,199,557.00
04/13/2004,13:07,1130.50,1130.75,1130.25,1130.50,695,182,877.00
04/13/2004,13:08,1130.50,1130.75,1130.25,1130.75,687,7,694.00
04/13/2004,13:09,1130.75,1131.25,1130.50,1131.00,2583,242,2825.00
04/13/2004,13:10,1131.00,1131.50,1130.75,1131.25,2176,1107,3283.00
04/13/2004,13:11,1131.25,1131.50,1131.00,1131.25,400,491,891.00
04/13/2004,13:12,1131.25,1131.75,1131.25,1131.25,1956,763,2719.00
04/13/2004,13:13,1131.25,1131.50,1131.00,1131.25,853,365,1218.00
04/13/2004,13:14,1131.25,1131.50,1131.00,1131.25,151,550,701.00
04/13/2004,13:15,1131.25,1131.25,1130.75,1131.00,742,562,1304.00
04/13/2004,13:16,1131.00,1131.25,1131.00,1131.25,543,515,1058.00
04/13/2004,13:17,1131.50,1131.50,1131.25,1131.50,44,220,264.00
04/13/2004,13:18,1131.25,1131.25,1130.75,1131.25,351,769,1120.00
04/13/2004,13:19,1131.25,1131.25,1130.75,1130.75,406,397,803.00
04/13/2004,13:20,1130.75,1130.75,1130.25,1130.50,568,2120,2688.00
04/13/2004,13:21,1130.75,1131.00,1130.25,1130.50,353,665,1018.00
04/13/2004,13:22,1130.25,1130.75,1129.75,1129.75,1659,2125,3784.00
04/13/2004,13:23,1130.00,1130.25,1129.25,1129.25,1037,2134,3171.00
04/13/2004,13:24,1129.25,1129.50,1128.50,1128.75,1824,4411,6235.00
04/13/2004,13:25,1128.75,1129.50,1128.50,1129.25,1850,884,2734.00
04/13/2004,13:26,1129.25,1129.75,1129.00,1129.75,1518,141,1659.00
04/13/2004,13:27,1129.75,1129.75,1128.75,1128.75,484,1542,2026.00
04/13/2004,13:28,1128.75,1129.00,1128.50,1128.75,828,2633,3461.00
04/13/2004,13:29,1128.75,1129.00,1128.25,1128.75,1739,1973,3712.00
04/13/2004,13:30,1128.75,1129.50,1128.75,1129.50,2099,432,2531.00
04/13/2004,13:31,1129.25,1129.75,1129.00,1129.50,1366,923,2289.00
04/13/2004,13:32,1129.50,1129.50,1129.00,1129.50,480,555,1035.00
04/13/2004,13:33,1129.50,1129.75,1129.25,1129.25,306,193,499.00
04/13/2004,13:34,1129.25,1129.50,1129.00,1129.25,184,366,550.00
04/13/2004,13:35,1129.25,1129.50,1129.00,1129.50,314,71,385.00
04/13/2004,13:36,1129.25,1129.75,1129.00,1129.25,475,428,903.00
04/13/2004,13:37,1129.25,1129.50,1128.75,1129.00,262,784,1046.00
04/13/2004,13:38,1129.00,1129.25,1128.25,1128.50,1166,2951,4117.00
04/13/2004,13:39,1128.50,1128.75,1127.50,1127.75,710,4062,4772.00
04/13/2004,13:40,1127.50,1128.00,1127.25,1128.00,2728,3095,5823.00
04/13/2004,13:41,1127.75,1128.50,1127.75,1128.50,1352,628,1980.00
04/13/2004,13:42,1128.50,1128.50,1128.25,1128.50,1293,584,1877.00
04/13/2004,13:43,1128.50,1128.50,1127.75,1128.00,650,570,1220.00
04/13/2004,13:44,1128.00,1128.50,1128.00,1128.25,656,364,1020.00
04/13/2004,13:45,1128.25,1128.50,1128.25,1128.25,34,73,107.00
04/13/2004,13:46,1128.25,1129.25,1128.25,1129.25,3016,723,3739.00
04/13/2004,13:47,1129.25,1129.50,1128.75,1129.00,1583,1268,2851.00
04/13/2004,13:48,1129.00,1129.50,1129.00,1129.50,837,385,1222.00
04/13/2004,13:49,1129.25,1129.50,1129.00,1129.00,176,188,364.00
04/13/2004,13:50,1129.25,1129.25,1128.75,1128.75,1774,1158,2932.00
04/13/2004,13:51,1129.00,1129.25,1128.75,1128.75,158,822,980.00
04/13/2004,13:52,1128.75,1129.25,1128.75,1129.00,587,143,730.00
04/13/2004,13:53,1129.00,1129.25,1128.75,1129.00,113,1198,1311.00
04/13/2004,13:54,1128.75,1129.00,1127.75,1128.75,1039,2517,3556.00
04/13/2004,13:55,1128.75,1128.75,1128.50,1128.75,880,111,991.00
04/13/2004,13:56,1128.75,1129.00,1128.50,1128.50,304,591,895.00
04/13/2004,13:57,1128.50,1128.75,1127.50,1127.50,191,2774,2965.00
04/13/2004,13:58,1127.50,1128.25,1127.50,1127.75,2501,2281,4782.00
04/13/2004,13:59,1127.75,1128.25,1127.75,1128.00,922,512,1434.00
04/13/2004,14:00,1128.00,1129.00,1127.75,1129.00,1616,728,2344.00
04/13/2004,14:01,1129.00,1129.00,1128.00,1128.25,1511,1329,2840.00
04/13/2004,14:02,1128.25,1128.25,1127.00,1127.75,2102,3300,5402.00
04/13/2004,14:03,1127.75,1127.75,1127.25,1127.75,437,403,840.00
04/13/2004,14:04,1127.75,1128.50,1127.75,1128.25,1153,154,1307.00
04/13/2004,14:05,1128.25,1128.25,1127.75,1128.25,470,823,1293.00
04/13/2004,14:06,1128.25,1128.50,1127.75,1128.00,165,438,603.00
04/13/2004,14:07,1128.00,1128.25,1127.75,1128.00,440,95,535.00
04/13/2004,14:08,1128.00,1128.00,1127.25,1127.75,333,846,1179.00
04/13/2004,14:09,1127.75,1127.75,1126.75,1126.75,1272,2977,4249.00
04/13/2004,14:10,1127.00,1127.00,1126.25,1126.75,1584,3135,4719.00
04/13/2004,14:11,1126.50,1127.25,1126.50,1126.75,1749,603,2352.00
04/13/2004,14:12,1127.00,1127.00,1126.50,1126.75,274,1566,1840.00
04/13/2004,14:13,1126.75,1127.00,1126.50,1127.00,845,1259,2104.00
04/13/2004,14:14,1126.75,1127.25,1126.50,1127.00,962,1015,1977.00
04/13/2004,14:15,1127.00,1127.50,1127.00,1127.00,1395,1561,2956.00
04/13/2004,14:16,1127.00,1127.50,1127.00,1127.25,740,596,1336.00
04/13/2004,14:17,1127.25,1127.50,1127.00,1127.00,643,779,1422.00
04/13/2004,14:18,1127.00,1128.25,1127.00,1128.00,3642,1621,5263.00
04/13/2004,14:19,1128.25,1128.50,1128.00,1128.50,1522,547,2069.00
04/13/2004,14:20,1128.50,1128.50,1128.00,1128.25,982,1240,2222.00
04/13/2004,14:21,1128.25,1128.25,1127.75,1128.00,427,1713,2140.00
04/13/2004,14:22,1128.00,1129.00,1128.00,1128.75,2443,544,2987.00
04/13/2004,14:23,1129.00,1129.25,1128.50,1128.75,1618,3073,4691.00
04/13/2004,14:24,1128.75,1129.00,1128.50,1128.75,371,551,922.00
04/13/2004,14:25,1128.75,1129.00,1128.25,1129.00,735,869,1604.00
04/13/2004,14:26,1128.75,1129.25,1128.75,1129.00,1147,365,1512.00
04/13/2004,14:27,1129.00,1129.00,1128.50,1128.75,643,1250,1893.00
04/13/2004,14:28,1128.50,1128.75,1128.25,1128.25,785,1011,1796.00
04/13/2004,14:29,1128.25,1128.75,1128.25,1128.50,464,292,756.00
04/13/2004,14:30,1128.75,1129.00,1128.50,1129.00,585,76,661.00
04/13/2004,14:31,1128.75,1129.25,1128.75,1129.25,797,1066,1863.00
04/13/2004,14:32,1129.25,1129.50,1129.00,1129.50,1726,199,1925.00
04/13/2004,14:33,1129.50,1130.00,1129.50,1130.00,3199,1321,4520.00
04/13/2004,14:34,1130.25,1130.75,1129.75,1129.75,3362,4315,7677.00
04/13/2004,14:35,1129.75,1130.00,1129.50,1130.00,1358,1555,2913.00
04/13/2004,14:36,1130.00,1130.25,1129.75,1130.00,1318,448,1766.00
04/13/2004,14:37,1130.00,1130.75,1130.00,1130.75,2749,781,3530.00
04/13/2004,14:38,1130.75,1131.00,1130.25,1130.50,1241,2255,3496.00
04/13/2004,14:39,1130.50,1130.75,1130.25,1130.50,681,1889,2570.00
04/13/2004,14:40,1130.50,1130.50,1129.75,1130.00,440,1959,2399.00
04/13/2004,14:41,1130.25,1130.50,1129.75,1130.00,1032,1310,2342.00
04/13/2004,14:42,1130.25,1130.50,1129.75,1129.75,208,830,1038.00
04/13/2004,14:43,1129.75,1130.00,1129.00,1129.50,1846,3610,5456.00
04/13/2004,14:44,1129.25,1129.25,1128.50,1128.75,773,1921,2694.00
04/13/2004,14:45,1129.00,1129.00,1128.50,1128.75,818,2013,2831.00
04/13/2004,14:46,1128.75,1128.75,1128.00,1128.50,601,2123,2724.00
04/13/2004,14:47,1128.50,1128.75,1128.00,1128.50,1010,1117,2127.00
04/13/2004,14:48,1128.50,1128.50,1127.75,1128.00,446,2296,2742.00
04/13/2004,14:49,1127.75,1128.25,1127.50,1127.75,1238,1936,3174.00
04/13/2004,14:50,1127.75,1128.00,1127.50,1128.00,905,215,1120.00
04/13/2004,14:51,1128.00,1128.25,1127.75,1128.00,527,677,1204.00
04/13/2004,14:52,1128.00,1128.00,1127.50,1127.75,745,1970,2715.00
04/13/2004,14:53,1127.75,1128.00,1127.75,1127.75,574,319,893.00
04/13/2004,14:54,1128.00,1128.25,1127.75,1128.25,734,631,1365.00
04/13/2004,14:55,1128.25,1128.75,1128.00,1128.50,1099,1049,2148.00
04/13/2004,14:56,1128.50,1129.00,1128.25,1128.50,1442,377,1819.00
04/13/2004,14:57,1128.75,1129.00,1128.50,1128.75,461,519,980.00
04/13/2004,14:58,1128.75,1129.00,1128.50,1129.00,1042,770,1812.00
04/13/2004,14:59,1128.75,1129.00,1128.50,1128.75,421,876,1297.00
04/13/2004,15:00,1128.75,1128.75,1128.25,1128.50,2157,1967,4124.00
04/13/2004,15:01,1128.75,1129.00,1128.50,1129.00,2186,2263,4449.00
04/13/2004,15:02,1128.75,1129.00,1128.25,1128.50,682,2270,2952.00
04/13/2004,15:03,1128.50,1128.75,1128.25,1128.50,515,1333,1848.00
04/13/2004,15:04,1128.75,1129.00,1128.50,1128.75,804,604,1408.00
04/13/2004,15:05,1128.75,1129.00,1128.50,1128.75,235,310,545.00
04/13/2004,15:06,1128.75,1129.25,1128.75,1129.00,1956,774,2730.00
04/13/2004,15:07,1129.00,1129.25,1128.75,1128.75,387,425,812.00
04/13/2004,15:08,1128.75,1129.00,1128.25,1128.50,510,942,1452.00
04/13/2004,15:09,1128.50,1128.75,1128.00,1128.25,314,578,892.00
04/13/2004,15:10,1128.50,1129.25,1128.25,1129.00,1682,284,1966.00
04/13/2004,15:11,1129.00,1129.50,1129.00,1129.25,2535,908,3443.00
04/13/2004,15:12,1129.25,1129.50,1128.75,1128.75,1581,1627,3208.00
04/13/2004,15:13,1129.00,1129.25,1128.50,1128.75,675,510,1185.00
04/13/2004,15:14,1128.50,1129.00,1128.25,1128.75,1083,1495,2578.00
04/13/2004,15:15,1128.75,1129.00,1127.75,1128.50,1877,2766,4643.00
04/13/2004,15:16,1128.25,1128.25,1128.25,1128.25,0,22,22.00
04/13/2004,15:31,1128.00,1128.00,1127.00,1127.50,178,484,662.00
04/13/2004,15:32,1127.50,1127.50,1126.75,1127.00,120,84,204.00
04/13/2004,15:33,1127.00,1127.25,1126.50,1126.75,244,299,543.00
04/13/2004,15:34,1126.75,1127.00,1126.75,1126.75,182,17,199.00
04/13/2004,15:35,1126.75,1126.75,1126.00,1126.00,10,555,565.00
04/13/2004,15:36,1126.00,1126.75,1126.00,1126.75,133,118,251.00
04/13/2004,15:37,1126.50,1126.50,1126.50,1126.50,0,167,167.00
04/13/2004,15:38,1126.50,1126.50,1126.25,1126.25,0,173,173.00
04/13/2004,15:39,1126.25,1126.25,1126.00,1126.25,66,311,377.00
04/13/2004,15:40,1126.25,1126.50,1126.00,1126.00,22,106,128.00
04/13/2004,15:41,1126.25,1126.25,1126.00,1126.00,63,86,149.00
04/13/2004,15:42,1126.00,1126.25,1125.75,1126.25,38,104,142.00
04/13/2004,15:43,1126.25,1126.50,1126.25,1126.25,69,29,98.00
04/13/2004,15:44,1126.25,1126.25,1126.25,1126.25,0,29,29.00
04/13/2004,15:45,1126.25,1126.25,1126.00,1126.25,34,85,119.00
04/13/2004,15:46,1126.25,1126.25,1126.00,1126.00,16,33,49.00
04/13/2004,15:47,1126.00,1126.25,1126.00,1126.00,11,41,52.00
04/13/2004,15:48,1126.00,1126.25,1126.00,1126.00,5,86,91.00
04/13/2004,15:49,1126.00,1126.50,1126.00,1126.50,45,26,71.00
04/13/2004,15:50,1126.25,1126.50,1126.25,1126.50,4,5,9.00
04/13/2004,15:51,1126.25,1126.25,1126.25,1126.25,0,113,113.00
04/13/2004,15:52,1126.25,1126.50,1126.25,1126.25,1,79,80.00
04/13/2004,15:53,1126.25,1126.50,1126.00,1126.25,112,170,282.00
04/13/2004,15:55,1126.50,1126.75,1126.25,1126.75,98,6,104.00
04/13/2004,15:56,1126.75,1126.75,1126.75,1126.75,30,0,30.00
04/13/2004,15:57,1126.75,1126.75,1126.50,1126.50,2,93,95.00
04/13/2004,15:58,1126.50,1126.50,1126.25,1126.50,16,24,40.00
04/13/2004,15:59,1126.50,1126.50,1126.50,1126.50,5,0,5.00
04/13/2004,16:00,1126.50,1126.50,1126.00,1126.25,2,99,101.00
04/13/2004,17:01,1125.75,1126.00,1125.75,1126.00,158,0,158.00
04/13/2004,17:02,1126.25,1126.25,1126.00,1126.00,61,3,64.00
04/13/2004,17:03,1126.25,1126.25,1126.00,1126.25,129,3,132.00
04/13/2004,17:05,1126.50,1126.50,1126.25,1126.50,5,10,15.00
04/13/2004,17:06,1126.25,1126.50,1126.25,1126.50,3,113,116.00
04/13/2004,17:07,1126.25,1126.25,1126.25,1126.25,0,3,3.00
04/13/2004,17:10,1126.50,1126.50,1126.50,1126.50,6,0,6.00
04/13/2004,17:11,1126.25,1126.25,1126.25,1126.25,0,10,10.00
04/13/2004,17:13,1126.25,1126.50,1126.25,1126.50,1,1,2.00
04/13/2004,17:14,1126.25,1126.50,1126.25,1126.25,3,38,41.00
04/13/2004,17:16,1126.50,1126.50,1126.25,1126.25,2,1,3.00
04/13/2004,17:17,1126.50,1126.50,1126.50,1126.50,2,0,2.00
04/13/2004,17:18,1126.25,1126.50,1126.25,1126.50,4,4,8.00
04/13/2004,17:19,1126.25,1126.50,1126.25,1126.50,11,2,13.00
04/13/2004,17:20,1126.50,1126.50,1126.50,1126.50,13,0,13.00
04/13/2004,17:21,1126.50,1126.50,1126.50,1126.50,8,0,8.00
04/13/2004,17:22,1126.50,1126.50,1126.50,1126.50,7,0,7.00
04/13/2004,17:23,1126.50,1126.75,1126.50,1126.75,6,0,6.00
04/13/2004,17:25,1126.50,1126.50,1126.50,1126.50,0,3,3.00
04/13/2004,17:26,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/13/2004,17:27,1126.50,1126.50,1126.50,1126.50,0,10,10.00
04/13/2004,17:28,1126.50,1126.50,1126.50,1126.50,0,17,17.00
04/13/2004,17:31,1126.50,1126.50,1126.50,1126.50,0,4,4.00
04/13/2004,17:32,1126.50,1126.50,1126.50,1126.50,0,3,3.00
04/13/2004,17:33,1126.50,1126.50,1126.50,1126.50,0,2,2.00
04/13/2004,17:34,1126.75,1126.75,1126.50,1126.50,2,4,6.00
04/13/2004,17:35,1126.25,1126.50,1126.25,1126.25,2,9,11.00
04/13/2004,17:36,1126.50,1126.50,1126.50,1126.50,1,0,1.00
04/13/2004,17:38,1126.25,1126.25,1126.25,1126.25,0,100,100.00
04/13/2004,17:39,1126.25,1126.25,1126.25,1126.25,0,9,9.00
04/13/2004,17:40,1126.25,1126.50,1126.25,1126.50,2,11,13.00
04/13/2004,17:43,1126.50,1126.50,1126.50,1126.50,4,0,4.00
04/13/2004,17:44,1126.50,1126.50,1126.50,1126.50,21,0,21.00
04/13/2004,17:45,1126.25,1126.25,1126.25,1126.25,0,20,20.00
04/13/2004,17:46,1126.25,1126.50,1126.25,1126.25,1,28,29.00
04/13/2004,17:47,1126.00,1126.00,1126.00,1126.00,0,32,32.00
04/13/2004,17:48,1126.25,1126.25,1126.00,1126.00,2,50,52.00
04/13/2004,17:49,1126.25,1126.25,1126.25,1126.25,2,0,2.00
04/13/2004,17:51,1126.00,1126.25,1126.00,1126.25,1,2,3.00
04/13/2004,17:52,1126.25,1126.25,1126.25,1126.25,2,0,2.00
04/13/2004,17:53,1126.25,1126.25,1126.25,1126.25,5,0,5.00
04/13/2004,17:54,1126.50,1126.50,1126.50,1126.50,3,0,3.00
04/13/2004,18:00,1126.25,1126.25,1126.25,1126.25,0,1,1.00
04/13/2004,18:04,1126.50,1126.50,1126.50,1126.50,1,0,1.00
04/13/2004,18:06,1126.50,1126.50,1126.25,1126.25,5,1,6.00
04/13/2004,18:07,1126.50,1126.75,1126.50,1126.75,21,0,21.00
04/13/2004,18:09,1126.75,1126.75,1126.75,1126.75,5,0,5.00
04/13/2004,18:10,1126.50,1126.50,1126.50,1126.50,0,3,3.00
04/13/2004,18:11,1126.75,1126.75,1126.75,1126.75,2,0,2.00
04/13/2004,18:12,1126.50,1126.50,1126.50,1126.50,0,15,15.00
04/13/2004,18:13,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/13/2004,18:17,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/13/2004,18:18,1126.75,1126.75,1126.75,1126.75,5,0,5.00
04/13/2004,18:19,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/13/2004,18:20,1126.75,1126.75,1126.75,1126.75,10,0,10.00
04/13/2004,18:21,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/13/2004,18:26,1126.75,1126.75,1126.75,1126.75,18,0,18.00
04/13/2004,18:27,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/13/2004,18:28,1127.00,1127.00,1126.75,1126.75,12,1,13.00
04/13/2004,18:29,1126.75,1126.75,1126.50,1126.50,0,15,15.00
04/13/2004,18:38,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/13/2004,18:42,1126.50,1126.50,1126.50,1126.50,0,2,2.00
04/13/2004,18:43,1126.50,1126.50,1126.50,1126.50,0,3,3.00
04/13/2004,18:44,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/13/2004,18:45,1126.75,1127.00,1126.75,1127.00,15,0,15.00
04/13/2004,18:47,1127.00,1127.00,1127.00,1127.00,2,0,2.00
04/13/2004,18:49,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/13/2004,18:50,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/13/2004,18:52,1127.00,1127.00,1127.00,1127.00,5,0,5.00
04/13/2004,18:53,1126.75,1126.75,1126.75,1126.75,0,6,6.00
04/13/2004,18:56,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/13/2004,19:00,1126.75,1126.75,1126.75,1126.75,0,4,4.00
04/13/2004,19:01,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/13/2004,19:03,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/13/2004,19:04,1126.75,1126.75,1126.75,1126.75,0,5,5.00
04/13/2004,19:05,1127.00,1127.00,1127.00,1127.00,25,0,25.00
04/13/2004,19:06,1127.00,1127.00,1127.00,1127.00,4,0,4.00
04/13/2004,19:07,1127.00,1127.00,1127.00,1127.00,24,0,24.00
04/13/2004,19:08,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/13/2004,19:09,1127.00,1127.00,1127.00,1127.00,5,0,5.00
04/13/2004,19:11,1127.00,1127.00,1127.00,1127.00,20,0,20.00
04/13/2004,19:13,1127.00,1127.00,1127.00,1127.00,10,0,10.00
04/13/2004,19:15,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/13/2004,19:16,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/13/2004,19:19,1127.00,1127.00,1127.00,1127.00,9,0,9.00
04/13/2004,19:21,1127.00,1127.00,1127.00,1127.00,6,0,6.00
04/13/2004,19:25,1127.00,1127.00,1127.00,1127.00,6,0,6.00
04/13/2004,19:27,1127.25,1127.25,1127.25,1127.25,5,0,5.00
04/13/2004,19:29,1127.00,1127.00,1127.00,1127.00,0,2,2.00
04/13/2004,19:30,1127.25,1127.25,1127.25,1127.25,11,0,11.00
04/13/2004,19:31,1127.25,1127.25,1127.00,1127.00,1,1,2.00
04/13/2004,19:37,1127.25,1127.25,1127.00,1127.00,1,8,9.00
04/13/2004,19:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/13/2004,19:39,1127.25,1127.25,1127.00,1127.25,29,11,40.00
04/13/2004,19:40,1127.25,1127.25,1127.25,1127.25,2,0,2.00
04/13/2004,19:41,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/13/2004,19:43,1127.25,1127.25,1127.25,1127.25,2,0,2.00
04/13/2004,19:44,1127.25,1127.50,1127.25,1127.50,14,0,14.00
04/13/2004,19:48,1127.50,1127.50,1127.50,1127.50,1,0,1.00
04/13/2004,19:49,1127.50,1127.50,1127.50,1127.50,2,0,2.00
04/13/2004,19:50,1127.50,1127.50,1127.25,1127.50,15,2,17.00
04/13/2004,19:51,1127.25,1127.50,1127.25,1127.50,4,11,15.00
04/13/2004,19:52,1127.50,1127.50,1127.25,1127.50,13,2,15.00
04/13/2004,19:53,1127.50,1127.50,1127.50,1127.50,5,0,5.00
04/13/2004,19:54,1127.50,1127.50,1127.50,1127.50,6,0,6.00
04/13/2004,19:55,1127.50,1127.75,1127.50,1127.75,28,0,28.00
04/13/2004,19:59,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/13/2004,20:00,1127.75,1127.75,1127.75,1127.75,44,0,44.00
04/13/2004,20:01,1128.00,1128.00,1127.75,1127.75,6,9,15.00
04/13/2004,20:02,1127.75,1127.75,1127.50,1127.75,16,53,69.00
04/13/2004,20:03,1127.75,1128.00,1127.75,1128.00,20,11,31.00
04/13/2004,20:04,1127.75,1127.75,1127.75,1127.75,0,1,1.00
04/13/2004,20:05,1127.75,1127.75,1127.50,1127.50,0,66,66.00
04/13/2004,20:06,1127.50,1127.50,1127.50,1127.50,0,36,36.00
04/13/2004,20:07,1127.50,1127.50,1127.50,1127.50,0,20,20.00
04/13/2004,20:08,1127.50,1127.50,1127.25,1127.25,0,36,36.00
04/13/2004,20:09,1127.50,1127.50,1127.50,1127.50,34,0,34.00
04/13/2004,20:10,1127.50,1127.50,1127.50,1127.50,18,0,18.00
04/13/2004,20:11,1127.50,1127.50,1127.50,1127.50,15,0,15.00
04/13/2004,20:12,1127.50,1127.50,1127.50,1127.50,17,0,17.00
04/13/2004,20:13,1127.50,1127.50,1127.50,1127.50,13,0,13.00
04/13/2004,20:14,1127.75,1127.75,1127.75,1127.75,3,0,3.00
04/13/2004,20:16,1127.75,1127.75,1127.75,1127.75,10,0,10.00
04/13/2004,20:18,1127.75,1127.75,1127.75,1127.75,15,0,15.00
04/13/2004,20:21,1127.75,1127.75,1127.50,1127.75,13,2,15.00
04/13/2004,20:22,1127.75,1127.75,1127.75,1127.75,13,0,13.00
04/13/2004,20:25,1127.75,1127.75,1127.75,1127.75,5,0,5.00
04/13/2004,20:26,1127.75,1127.75,1127.75,1127.75,1,0,1.00
04/13/2004,20:27,1127.50,1127.50,1127.50,1127.50,0,5,5.00
04/13/2004,20:28,1127.75,1127.75,1127.75,1127.75,1,0,1.00
04/13/2004,20:29,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/13/2004,20:30,1127.75,1127.75,1127.50,1127.50,1,4,5.00
04/13/2004,20:33,1127.75,1128.00,1127.75,1128.00,28,0,28.00
04/13/2004,20:37,1128.00,1128.00,1127.75,1127.75,1,4,5.00
04/13/2004,20:38,1128.00,1128.00,1127.75,1127.75,6,1,7.00
04/13/2004,20:40,1127.75,1127.75,1127.75,1127.75,0,25,25.00
04/13/2004,20:41,1127.75,1127.75,1127.75,1127.75,0,60,60.00
04/13/2004,20:42,1127.75,1128.00,1127.75,1128.00,1,8,9.00
04/13/2004,20:43,1127.50,1128.25,1127.50,1128.25,217,2,219.00
04/13/2004,20:44,1128.00,1128.50,1128.00,1128.50,68,17,85.00
04/13/2004,20:45,1128.50,1128.50,1128.50,1128.50,10,0,10.00
04/13/2004,20:46,1128.50,1128.50,1128.25,1128.25,1,11,12.00
04/13/2004,20:47,1128.25,1128.50,1128.25,1128.50,7,3,10.00
04/13/2004,20:48,1128.50,1128.50,1128.25,1128.25,10,1,11.00
04/13/2004,20:49,1128.50,1128.50,1128.50,1128.50,1,0,1.00
04/13/2004,20:50,1128.50,1128.50,1128.50,1128.50,15,0,15.00
04/13/2004,20:51,1128.50,1128.75,1128.25,1128.50,36,1,37.00
04/13/2004,20:52,1128.50,1128.75,1128.50,1128.75,41,0,41.00
04/13/2004,20:53,1128.50,1128.75,1128.50,1128.75,30,28,58.00
04/13/2004,20:54,1128.75,1129.00,1128.50,1129.00,48,3,51.00
04/13/2004,20:55,1129.00,1129.00,1129.00,1129.00,7,0,7.00
04/13/2004,20:56,1128.75,1129.00,1128.75,1129.00,46,7,53.00
04/13/2004,20:57,1129.25,1129.25,1129.00,1129.00,3,28,31.00
04/13/2004,20:58,1129.00,1129.00,1129.00,1129.00,0,28,28.00
04/13/2004,20:59,1129.00,1129.25,1129.00,1129.25,31,5,36.00
04/13/2004,21:00,1129.25,1129.25,1129.00,1129.25,7,1,8.00
04/13/2004,21:01,1129.00,1129.00,1129.00,1129.00,0,3,3.00
04/13/2004,21:03,1129.00,1129.00,1129.00,1129.00,0,1,1.00
04/13/2004,21:04,1129.00,1129.00,1129.00,1129.00,0,51,51.00
04/13/2004,21:05,1129.00,1129.00,1129.00,1129.00,0,2,2.00
04/13/2004,21:06,1129.00,1129.00,1129.00,1129.00,0,2,2.00
04/13/2004,21:07,1129.00,1129.00,1129.00,1129.00,0,2,2.00
04/13/2004,21:09,1129.00,1129.00,1129.00,1129.00,0,1,1.00
04/13/2004,21:10,1129.00,1129.00,1129.00,1129.00,0,1,1.00
04/13/2004,21:11,1129.00,1129.25,1129.00,1129.25,6,58,64.00
04/13/2004,21:12,1129.00,1129.00,1129.00,1129.00,0,6,6.00
04/13/2004,21:13,1129.00,1129.00,1129.00,1129.00,0,14,14.00
04/13/2004,21:14,1129.25,1129.25,1128.50,1128.75,16,41,57.00
04/13/2004,21:15,1128.75,1128.75,1128.50,1128.50,23,1,24.00
04/13/2004,21:16,1128.75,1128.75,1128.75,1128.75,29,0,29.00
04/13/2004,21:17,1128.75,1128.75,1128.50,1128.50,4,1,5.00
04/13/2004,21:18,1128.75,1129.00,1128.75,1129.00,38,0,38.00
04/13/2004,21:19,1129.00,1129.00,1129.00,1129.00,10,0,10.00
04/13/2004,21:20,1128.75,1129.25,1128.75,1129.25,8,1,9.00
04/13/2004,21:21,1129.00,1129.00,1129.00,1129.00,0,10,10.00
04/13/2004,21:22,1129.00,1129.25,1129.00,1129.25,1,14,15.00
04/13/2004,21:23,1129.00,1129.25,1129.00,1129.00,1,3,4.00
04/13/2004,21:24,1129.25,1129.25,1129.25,1129.25,6,0,6.00
04/13/2004,21:26,1129.00,1129.00,1128.75,1128.75,0,56,56.00
04/13/2004,21:27,1128.75,1129.00,1128.75,1129.00,1,1,2.00
04/13/2004,21:28,1129.00,1129.00,1128.75,1128.75,5,37,42.00
04/13/2004,21:29,1128.75,1128.75,1128.75,1128.75,0,2,2.00
04/13/2004,21:30,1128.50,1128.50,1128.00,1128.00,0,103,103.00
04/13/2004,21:31,1128.25,1128.50,1128.25,1128.25,19,44,63.00
04/13/2004,21:32,1128.25,1128.25,1128.25,1128.25,0,329,329.00
04/13/2004,21:33,1128.25,1128.50,1128.25,1128.50,46,110,156.00
04/13/2004,21:34,1128.50,1128.75,1128.50,1128.50,45,7,52.00
04/13/2004,21:35,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/13/2004,21:36,1128.50,1128.75,1128.50,1128.75,1,1,2.00
04/13/2004,21:38,1128.50,1128.50,1128.50,1128.50,0,15,15.00
04/13/2004,21:39,1128.75,1128.75,1128.75,1128.75,7,0,7.00
04/13/2004,21:40,1128.75,1128.75,1128.75,1128.75,13,0,13.00
04/13/2004,21:41,1128.75,1128.75,1128.75,1128.75,2,0,2.00
04/13/2004,21:43,1128.50,1128.50,1128.50,1128.50,0,13,13.00
04/13/2004,21:44,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/13/2004,21:45,1128.50,1128.50,1128.50,1128.50,0,33,33.00
04/13/2004,21:46,1128.50,1128.50,1128.50,1128.50,0,116,116.00
04/13/2004,21:47,1128.75,1128.75,1128.50,1128.50,2,7,9.00
04/13/2004,21:48,1128.50,1128.50,1128.50,1128.50,0,71,71.00
04/13/2004,21:49,1128.50,1128.50,1128.50,1128.50,0,2,2.00
04/13/2004,21:51,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/13/2004,21:52,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/13/2004,21:55,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/13/2004,21:56,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/13/2004,21:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/13/2004,21:59,1128.50,1128.50,1128.50,1128.50,0,14,14.00
04/13/2004,22:01,1128.50,1128.50,1128.00,1128.00,0,94,94.00
04/13/2004,22:02,1128.25,1128.25,1128.25,1128.25,5,0,5.00
04/13/2004,22:03,1128.25,1128.25,1128.25,1128.25,1,0,1.00
04/13/2004,22:05,1128.25,1128.50,1128.25,1128.50,13,0,13.00
04/13/2004,22:06,1128.50,1128.50,1128.50,1128.50,2,0,2.00
04/13/2004,22:08,1128.75,1128.75,1128.50,1128.75,16,1,17.00
04/13/2004,22:10,1128.75,1128.75,1128.75,1128.75,2,0,2.00
04/13/2004,22:13,1129.00,1129.00,1129.00,1129.00,8,0,8.00
04/13/2004,22:16,1129.00,1129.00,1129.00,1129.00,3,0,3.00
04/13/2004,22:18,1129.00,1129.00,1129.00,1129.00,5,0,5.00
04/13/2004,22:19,1129.00,1129.00,1129.00,1129.00,6,0,6.00
04/13/2004,22:22,1129.00,1129.00,1129.00,1129.00,5,0,5.00
04/13/2004,22:25,1129.00,1129.00,1129.00,1129.00,2,0,2.00
04/13/2004,22:28,1129.00,1129.00,1129.00,1129.00,1,0,1.00
04/13/2004,22:33,1129.00,1129.00,1129.00,1129.00,4,0,4.00
04/13/2004,22:35,1128.75,1129.00,1128.75,1128.75,1,12,13.00
04/13/2004,22:38,1129.00,1129.00,1129.00,1129.00,5,0,5.00
04/13/2004,22:39,1129.00,1129.00,1129.00,1129.00,16,0,16.00
04/13/2004,22:40,1129.00,1129.00,1129.00,1129.00,13,0,13.00
04/13/2004,22:41,1129.00,1129.00,1128.50,1129.00,60,63,123.00
04/13/2004,22:42,1129.00,1129.00,1129.00,1129.00,6,0,6.00
04/13/2004,22:43,1129.00,1129.25,1129.00,1129.25,2,0,2.00
04/13/2004,22:44,1129.00,1129.00,1129.00,1129.00,0,6,6.00
04/13/2004,22:45,1129.00,1129.00,1129.00,1129.00,0,34,34.00
04/13/2004,22:46,1129.00,1129.00,1129.00,1129.00,0,2,2.00
04/13/2004,22:48,1129.25,1129.25,1129.25,1129.25,11,0,11.00
04/13/2004,22:49,1129.25,1129.25,1129.25,1129.25,10,0,10.00
04/13/2004,22:50,1129.25,1129.25,1129.25,1129.25,12,0,12.00
04/13/2004,22:51,1129.00,1129.00,1129.00,1129.00,0,50,50.00
04/13/2004,22:52,1129.00,1129.00,1129.00,1129.00,0,8,8.00
04/13/2004,22:54,1129.00,1129.00,1129.00,1129.00,0,1,1.00
04/13/2004,22:55,1128.75,1128.75,1128.75,1128.75,0,6,6.00
04/13/2004,22:56,1128.75,1128.75,1128.75,1128.75,0,5,5.00
04/13/2004,22:57,1129.00,1129.00,1129.00,1129.00,1,0,1.00
04/13/2004,22:58,1128.75,1128.75,1128.75,1128.75,0,1,1.00
04/13/2004,23:00,1128.75,1128.75,1128.75,1128.75,0,1,1.00
04/13/2004,23:01,1128.75,1128.75,1128.75,1128.75,0,2,2.00
04/13/2004,23:10,1128.75,1128.75,1128.75,1128.75,0,66,66.00
04/13/2004,23:11,1128.50,1129.00,1128.25,1129.00,71,103,174.00
04/13/2004,23:12,1129.25,1129.25,1129.00,1129.00,1,2,3.00
04/13/2004,23:13,1129.00,1129.00,1129.00,1129.00,0,15,15.00
04/13/2004,23:15,1129.00,1129.00,1129.00,1129.00,0,4,4.00
04/13/2004,23:18,1128.75,1128.75,1128.75,1128.75,0,3,3.00
04/13/2004,23:20,1128.75,1128.75,1128.75,1128.75,0,1,1.00
04/13/2004,23:22,1129.00,1129.00,1129.00,1129.00,12,0,12.00
04/13/2004,23:25,1128.75,1128.75,1128.75,1128.75,0,10,10.00
04/13/2004,23:26,1128.75,1129.00,1128.75,1129.00,1,1,2.00
04/13/2004,23:27,1129.00,1129.00,1129.00,1129.00,40,0,40.00
04/13/2004,23:29,1129.00,1129.00,1129.00,1129.00,1,0,1.00
04/13/2004,23:34,1129.00,1129.00,1128.75,1129.00,7,4,11.00
04/13/2004,23:36,1128.75,1128.75,1128.75,1128.75,0,1,1.00
04/13/2004,23:39,1129.00,1129.00,1129.00,1129.00,1,0,1.00
04/13/2004,23:44,1129.00,1129.00,1129.00,1129.00,2,0,2.00
04/13/2004,23:47,1129.00,1129.25,1129.00,1129.25,8,0,8.00
04/13/2004,23:50,1129.00,1129.00,1129.00,1129.00,0,10,10.00
04/13/2004,23:51,1129.00,1129.00,1129.00,1129.00,0,2,2.00
04/13/2004,23:56,1129.25,1129.25,1129.25,1129.25,1,0,1.00
04/13/2004,23:59,1129.00,1129.00,1129.00,1129.00,0,55,55.00
04/14/2004,00:00,1129.00,1129.00,1129.00,1129.00,0,11,11.00
04/14/2004,00:01,1129.25,1129.25,1129.00,1129.25,4,1,5.00
04/14/2004,00:02,1129.00,1129.25,1129.00,1129.25,2,2,4.00
04/14/2004,00:03,1129.00,1129.25,1129.00,1129.00,1,3,4.00
04/14/2004,00:04,1129.00,1129.00,1129.00,1129.00,0,1,1.00
04/14/2004,00:05,1128.75,1128.75,1128.50,1128.50,0,53,53.00
04/14/2004,00:06,1129.00,1129.00,1129.00,1129.00,1,0,1.00
04/14/2004,00:07,1129.00,1129.00,1129.00,1129.00,5,0,5.00
04/14/2004,00:08,1128.75,1128.75,1128.75,1128.75,0,8,8.00
04/14/2004,00:09,1128.75,1128.75,1128.75,1128.75,0,5,5.00
04/14/2004,00:10,1128.75,1128.75,1128.75,1128.75,0,1,1.00
04/14/2004,00:11,1128.75,1129.25,1128.75,1129.00,20,3,23.00
04/14/2004,00:12,1129.25,1129.25,1129.00,1129.00,1,1,2.00
04/14/2004,00:13,1129.00,1129.00,1129.00,1129.00,0,10,10.00
04/14/2004,00:17,1128.75,1128.75,1128.75,1128.75,0,8,8.00
04/14/2004,00:19,1129.00,1129.00,1129.00,1129.00,7,0,7.00
04/14/2004,00:20,1128.75,1128.75,1128.75,1128.75,0,4,4.00
04/14/2004,00:22,1129.00,1129.25,1129.00,1129.25,62,0,62.00
04/14/2004,00:23,1129.50,1129.50,1129.50,1129.50,6,0,6.00
04/14/2004,00:24,1129.25,1129.25,1129.25,1129.25,0,2,2.00
04/14/2004,00:29,1129.00,1129.50,1129.00,1129.50,24,3,27.00
04/14/2004,00:30,1129.50,1129.75,1129.50,1129.75,71,0,71.00
04/14/2004,00:32,1129.75,1129.75,1129.75,1129.75,25,0,25.00
04/14/2004,00:33,1129.75,1130.00,1129.75,1130.00,55,0,55.00
04/14/2004,00:35,1129.75,1130.00,1129.75,1129.75,6,5,11.00
04/14/2004,00:36,1129.75,1129.75,1129.75,1129.75,0,30,30.00
04/14/2004,00:37,1130.00,1130.00,1129.75,1129.75,1,5,6.00
04/14/2004,00:38,1130.00,1130.00,1130.00,1130.00,1,0,1.00
04/14/2004,00:39,1129.75,1129.75,1129.75,1129.75,0,8,8.00
04/14/2004,00:40,1129.75,1129.75,1129.50,1129.50,0,34,34.00
04/14/2004,00:41,1129.75,1129.75,1129.75,1129.75,2,0,2.00
04/14/2004,00:42,1129.75,1129.75,1129.75,1129.75,1,0,1.00
04/14/2004,00:43,1130.00,1130.00,1130.00,1130.00,15,0,15.00
04/14/2004,00:44,1130.00,1130.00,1130.00,1130.00,1,0,1.00
04/14/2004,00:45,1129.75,1129.75,1129.75,1129.75,0,1,1.00
04/14/2004,00:46,1130.00,1130.00,1130.00,1130.00,65,0,65.00
04/14/2004,00:47,1130.00,1130.00,1130.00,1130.00,1,0,1.00
04/14/2004,00:48,1130.00,1130.00,1130.00,1130.00,2,0,2.00
04/14/2004,00:49,1130.00,1130.00,1129.75,1130.00,106,1,107.00
04/14/2004,00:50,1130.00,1130.25,1130.00,1130.25,9,0,9.00
04/14/2004,00:51,1130.00,1130.00,1129.75,1129.75,0,31,31.00
04/14/2004,00:52,1129.50,1129.50,1129.00,1129.00,1,29,30.00
04/14/2004,00:53,1129.00,1129.50,1129.00,1129.50,12,27,39.00
04/14/2004,00:54,1129.50,1129.75,1129.50,1129.50,23,19,42.00
04/14/2004,00:55,1129.75,1129.75,1129.75,1129.75,37,0,37.00
04/14/2004,00:56,1129.75,1130.00,1129.75,1129.75,9,1,10.00
04/14/2004,00:57,1129.75,1129.75,1129.75,1129.75,0,33,33.00
04/14/2004,00:58,1129.75,1130.00,1129.75,1129.75,5,25,30.00
04/14/2004,00:59,1129.75,1129.75,1129.75,1129.75,0,15,15.00
04/14/2004,01:02,1129.50,1129.50,1129.50,1129.50,0,1,1.00
04/14/2004,01:03,1129.75,1129.75,1129.75,1129.75,11,0,11.00
04/14/2004,01:04,1129.75,1130.00,1129.75,1130.00,36,0,36.00
04/14/2004,01:05,1129.75,1130.00,1129.75,1130.00,5,10,15.00
04/14/2004,01:06,1130.00,1130.00,1130.00,1130.00,10,0,10.00
04/14/2004,01:07,1130.00,1130.00,1130.00,1130.00,1,0,1.00
04/14/2004,01:12,1130.00,1130.00,1129.75,1129.75,5,7,12.00
04/14/2004,01:14,1129.75,1129.75,1129.75,1129.75,0,42,42.00
04/14/2004,01:15,1129.75,1129.75,1129.75,1129.75,0,4,4.00
04/14/2004,01:18,1129.75,1129.75,1129.75,1129.75,0,27,27.00
04/14/2004,01:19,1129.75,1129.75,1129.75,1129.75,0,1,1.00
04/14/2004,01:20,1129.75,1129.75,1129.75,1129.75,0,11,11.00
04/14/2004,01:21,1129.75,1129.75,1129.75,1129.75,0,22,22.00
04/14/2004,01:22,1129.75,1129.75,1129.75,1129.75,0,12,12.00
04/14/2004,01:24,1130.00,1130.00,1130.00,1130.00,2,0,2.00
04/14/2004,01:25,1129.75,1129.75,1129.50,1129.50,0,8,8.00
04/14/2004,01:26,1129.50,1129.50,1129.50,1129.50,0,3,3.00
04/14/2004,01:28,1129.25,1129.25,1129.25,1129.25,0,93,93.00
04/14/2004,01:29,1129.25,1129.25,1129.00,1129.00,0,3,3.00
04/14/2004,01:30,1129.00,1129.00,1129.00,1129.00,0,2,2.00
04/14/2004,01:31,1129.00,1129.00,1129.00,1129.00,0,8,8.00
04/14/2004,01:32,1129.00,1129.00,1129.00,1129.00,0,39,39.00
04/14/2004,01:33,1129.25,1129.25,1129.25,1129.25,24,0,24.00
04/14/2004,01:35,1129.25,1129.25,1129.25,1129.25,133,0,133.00
04/14/2004,01:36,1129.25,1130.00,1129.25,1130.00,74,0,74.00
04/14/2004,01:37,1129.50,1129.50,1129.50,1129.50,0,19,19.00
04/14/2004,01:38,1129.25,1129.25,1129.25,1129.25,0,10,10.00
04/14/2004,01:39,1129.25,1129.25,1129.25,1129.25,0,25,25.00
04/14/2004,01:40,1129.25,1129.50,1129.25,1129.25,2,15,17.00
04/14/2004,01:41,1129.25,1129.25,1129.25,1129.25,0,9,9.00
04/14/2004,01:44,1129.25,1129.50,1129.25,1129.50,1,8,9.00
04/14/2004,01:45,1129.25,1129.25,1129.25,1129.25,0,7,7.00
04/14/2004,01:46,1129.25,1129.25,1129.00,1129.00,0,46,46.00
04/14/2004,01:47,1128.75,1128.75,1128.50,1128.75,6,25,31.00
04/14/2004,01:48,1129.00,1129.25,1129.00,1129.25,23,0,23.00
04/14/2004,01:49,1129.25,1129.25,1129.25,1129.25,2,0,2.00
04/14/2004,01:50,1129.25,1129.25,1129.25,1129.25,14,0,14.00
04/14/2004,01:51,1129.25,1129.25,1129.25,1129.25,38,0,38.00
04/14/2004,01:52,1129.25,1129.25,1129.00,1129.25,20,25,45.00
04/14/2004,01:53,1129.00,1129.25,1129.00,1129.25,5,1,6.00
04/14/2004,01:54,1129.00,1129.00,1129.00,1129.00,0,6,6.00
04/14/2004,01:55,1129.00,1129.00,1128.75,1128.75,0,15,15.00
04/14/2004,01:56,1128.75,1128.75,1128.75,1128.75,0,11,11.00
04/14/2004,01:57,1128.75,1128.75,1128.75,1128.75,0,8,8.00
04/14/2004,01:58,1128.75,1128.75,1128.75,1128.75,0,12,12.00
04/14/2004,01:59,1129.00,1129.00,1129.00,1129.00,2,0,2.00
04/14/2004,02:00,1129.00,1129.00,1129.00,1129.00,45,0,45.00
04/14/2004,02:01,1128.75,1129.25,1128.75,1129.00,20,31,51.00
04/14/2004,02:02,1128.75,1129.50,1128.75,1129.50,118,1,119.00
04/14/2004,02:03,1129.50,1129.75,1129.50,1129.50,111,44,155.00
04/14/2004,02:04,1129.50,1129.75,1128.75,1129.00,14,123,137.00
04/14/2004,02:05,1129.00,1129.25,1129.00,1129.00,10,21,31.00
04/14/2004,02:06,1129.00,1129.00,1129.00,1129.00,0,23,23.00
04/14/2004,02:07,1129.25,1129.50,1129.25,1129.50,13,0,13.00
04/14/2004,02:08,1129.25,1129.25,1129.25,1129.25,0,22,22.00
04/14/2004,02:09,1129.25,1129.50,1129.25,1129.50,27,25,52.00
04/14/2004,02:10,1129.50,1129.75,1129.50,1129.75,7,0,7.00
04/14/2004,02:11,1129.75,1130.00,1129.50,1129.50,51,67,118.00
04/14/2004,02:12,1129.50,1129.50,1129.50,1129.50,0,10,10.00
04/14/2004,02:13,1129.50,1129.75,1129.50,1129.75,1,42,43.00
04/14/2004,02:14,1129.50,1129.50,1129.50,1129.50,0,13,13.00
04/14/2004,02:15,1129.50,1129.50,1129.25,1129.50,9,5,14.00
04/14/2004,02:16,1129.25,1129.50,1129.25,1129.50,18,22,40.00
04/14/2004,02:17,1129.50,1129.50,1129.50,1129.50,34,0,34.00
04/14/2004,02:18,1129.25,1129.25,1129.25,1129.25,0,17,17.00
04/14/2004,02:19,1129.25,1129.25,1129.25,1129.25,0,1,1.00
04/14/2004,02:20,1129.25,1129.50,1129.25,1129.50,7,29,36.00
04/14/2004,02:21,1129.50,1130.00,1129.50,1130.00,88,6,94.00
04/14/2004,02:23,1129.75,1130.00,1129.50,1130.00,22,48,70.00
04/14/2004,02:24,1129.75,1129.75,1129.50,1129.50,0,21,21.00
04/14/2004,02:25,1129.50,1129.75,1129.50,1129.50,7,25,32.00
04/14/2004,02:26,1129.75,1129.75,1129.50,1129.50,12,5,17.00
04/14/2004,02:27,1129.75,1129.75,1129.50,1129.75,21,6,27.00
04/14/2004,02:28,1129.50,1129.75,1129.50,1129.50,31,22,53.00
04/14/2004,02:29,1129.50,1129.75,1129.25,1129.50,37,83,120.00
04/14/2004,02:30,1129.50,1129.75,1129.50,1129.75,46,0,46.00
04/14/2004,02:31,1129.75,1129.75,1129.50,1129.75,18,1,19.00
04/14/2004,02:32,1129.50,1129.75,1129.50,1129.50,10,15,25.00
04/14/2004,02:33,1129.75,1129.75,1129.75,1129.75,12,0,12.00
04/14/2004,02:34,1129.75,1129.75,1129.50,1129.75,137,23,160.00
04/14/2004,02:35,1129.75,1130.00,1129.75,1129.75,3,13,16.00
04/14/2004,02:36,1129.75,1129.75,1129.75,1129.75,0,10,10.00
04/14/2004,02:37,1129.75,1129.75,1129.75,1129.75,0,46,46.00
04/14/2004,02:38,1129.75,1129.75,1129.75,1129.75,0,11,11.00
04/14/2004,02:39,1129.75,1129.75,1129.75,1129.75,0,11,11.00
04/14/2004,02:40,1129.75,1129.75,1129.75,1129.75,0,20,20.00
04/14/2004,02:41,1129.75,1129.75,1129.50,1129.75,2,11,13.00
04/14/2004,02:42,1129.75,1129.75,1129.50,1129.75,77,4,81.00
04/14/2004,02:43,1129.75,1129.75,1129.75,1129.75,10,0,10.00
04/14/2004,02:44,1129.75,1129.75,1129.50,1129.50,10,269,279.00
04/14/2004,02:45,1129.50,1129.75,1129.25,1129.75,41,26,67.00
04/14/2004,02:46,1129.50,1129.75,1129.50,1129.50,12,28,40.00
04/14/2004,02:47,1129.50,1129.50,1129.25,1129.25,0,120,120.00
04/14/2004,02:48,1129.25,1129.75,1129.25,1129.50,28,46,74.00
04/14/2004,02:49,1129.50,1129.50,1129.50,1129.50,0,51,51.00
04/14/2004,02:50,1129.50,1129.75,1129.50,1129.75,11,40,51.00
04/14/2004,02:51,1129.50,1129.75,1129.25,1129.75,20,29,49.00
04/14/2004,02:52,1129.50,1129.50,1129.25,1129.25,0,17,17.00
04/14/2004,02:53,1129.25,1129.50,1129.25,1129.25,11,161,172.00
04/14/2004,02:54,1129.25,1129.50,1129.25,1129.50,18,10,28.00
04/14/2004,02:55,1129.50,1129.50,1129.50,1129.50,35,0,35.00
04/14/2004,02:56,1129.50,1129.75,1129.25,1129.25,12,39,51.00
04/14/2004,02:57,1129.50,1129.50,1129.00,1129.50,62,73,135.00
04/14/2004,02:58,1129.25,1129.25,1128.75,1128.75,16,69,85.00
04/14/2004,02:59,1129.00,1129.00,1128.75,1129.00,17,1,18.00
04/14/2004,03:00,1128.75,1129.00,1128.75,1128.75,17,16,33.00
04/14/2004,03:01,1128.75,1129.00,1128.75,1128.75,16,7,23.00
04/14/2004,03:02,1129.00,1129.00,1128.75,1128.75,11,1,12.00
04/14/2004,03:03,1129.00,1129.00,1129.00,1129.00,27,0,27.00
04/14/2004,03:04,1128.75,1129.00,1128.75,1128.75,55,2,57.00
04/14/2004,03:05,1129.00,1129.25,1129.00,1129.00,32,11,43.00
04/14/2004,03:06,1129.00,1129.00,1128.75,1129.00,11,22,33.00
04/14/2004,03:07,1128.75,1129.00,1128.75,1129.00,46,1,47.00
04/14/2004,03:08,1128.75,1129.00,1128.75,1128.75,22,26,48.00
04/14/2004,03:09,1128.75,1129.00,1128.50,1128.75,13,56,69.00
04/14/2004,03:10,1128.75,1129.00,1128.50,1128.75,44,104,148.00
04/14/2004,03:11,1128.50,1128.75,1128.50,1128.75,69,25,94.00
04/14/2004,03:12,1129.00,1129.00,1128.50,1128.75,16,15,31.00
04/14/2004,03:13,1128.75,1128.75,1128.75,1128.75,19,0,19.00
04/14/2004,03:14,1128.50,1128.75,1128.50,1128.50,14,91,105.00
04/14/2004,03:15,1128.50,1128.75,1128.25,1128.50,16,164,180.00
04/14/2004,03:16,1128.50,1128.50,1128.50,1128.50,14,0,14.00
04/14/2004,03:17,1128.25,1128.25,1128.00,1128.25,10,121,131.00
04/14/2004,03:18,1128.50,1128.50,1128.00,1128.25,11,44,55.00
04/14/2004,03:19,1128.25,1128.50,1128.25,1128.25,16,1,17.00
04/14/2004,03:20,1128.25,1128.50,1128.00,1128.25,40,28,68.00
04/14/2004,03:21,1128.00,1128.25,1128.00,1128.25,101,21,122.00
04/14/2004,03:22,1128.50,1128.50,1128.25,1128.25,12,33,45.00
04/14/2004,03:23,1128.25,1128.25,1127.75,1127.75,7,42,49.00
04/14/2004,03:24,1128.00,1128.00,1127.25,1127.25,26,157,183.00
04/14/2004,03:25,1127.25,1127.50,1127.00,1127.50,110,72,182.00
04/14/2004,03:26,1127.50,1128.00,1127.50,1128.00,59,12,71.00
04/14/2004,03:27,1128.00,1128.00,1127.75,1128.00,31,5,36.00
04/14/2004,03:28,1128.00,1128.50,1128.00,1128.50,60,7,67.00
04/14/2004,03:29,1128.50,1129.25,1128.50,1128.75,301,12,313.00
04/14/2004,03:30,1128.75,1129.00,1128.75,1129.00,19,26,45.00
04/14/2004,03:31,1129.00,1129.25,1129.00,1129.00,28,23,51.00
04/14/2004,03:32,1129.00,1129.00,1128.75,1128.75,9,4,13.00
04/14/2004,03:33,1128.75,1129.00,1128.75,1128.75,1,169,170.00
04/14/2004,03:34,1129.00,1129.00,1128.50,1128.50,11,10,21.00
04/14/2004,03:35,1128.50,1128.50,1128.50,1128.50,0,42,42.00
04/14/2004,03:36,1128.50,1128.50,1128.25,1128.50,29,11,40.00
04/14/2004,03:37,1128.50,1129.25,1128.25,1129.25,111,3,114.00
04/14/2004,03:38,1129.00,1129.50,1129.00,1129.00,31,58,89.00
04/14/2004,03:39,1129.00,1129.25,1129.00,1129.00,18,125,143.00
04/14/2004,03:40,1128.75,1129.00,1128.75,1128.75,8,51,59.00
04/14/2004,03:41,1129.00,1129.00,1128.75,1129.00,17,8,25.00
04/14/2004,03:42,1128.75,1129.00,1128.75,1128.75,8,80,88.00
04/14/2004,03:43,1128.75,1128.75,1128.50,1128.75,8,19,27.00
04/14/2004,03:44,1128.75,1128.75,1128.75,1128.75,8,0,8.00
04/14/2004,03:45,1128.75,1128.75,1128.75,1128.75,18,0,18.00
04/14/2004,03:46,1128.75,1128.75,1128.75,1128.75,9,0,9.00
04/14/2004,03:47,1128.75,1129.00,1128.50,1129.00,102,10,112.00
04/14/2004,03:48,1129.00,1129.00,1128.50,1128.50,11,70,81.00
04/14/2004,03:49,1128.25,1128.25,1128.25,1128.25,0,21,21.00
04/14/2004,03:50,1128.25,1128.25,1128.25,1128.25,0,19,19.00
04/14/2004,03:51,1128.25,1128.25,1128.25,1128.25,0,19,19.00
04/14/2004,03:52,1128.25,1128.50,1128.00,1128.50,15,3,18.00
04/14/2004,03:53,1128.50,1128.75,1128.25,1128.25,9,49,58.00
04/14/2004,03:54,1128.25,1128.25,1128.00,1128.00,0,52,52.00
04/14/2004,03:55,1128.00,1128.00,1127.75,1127.75,0,71,71.00
04/14/2004,03:56,1128.00,1128.25,1128.00,1128.00,12,7,19.00
04/14/2004,03:57,1128.00,1128.00,1127.75,1128.00,12,15,27.00
04/14/2004,03:58,1128.25,1128.25,1127.75,1128.00,18,14,32.00
04/14/2004,03:59,1127.75,1127.75,1127.25,1127.75,70,133,203.00
04/14/2004,04:00,1128.00,1128.75,1128.00,1128.50,137,1,138.00
04/14/2004,04:01,1128.50,1128.75,1128.50,1128.75,20,3,23.00
04/14/2004,04:02,1128.75,1129.00,1128.75,1128.75,26,16,42.00
04/14/2004,04:03,1128.75,1129.00,1128.75,1128.75,22,4,26.00
04/14/2004,04:04,1129.00,1129.00,1128.75,1128.75,1,50,51.00
04/14/2004,04:05,1128.75,1129.00,1128.50,1128.75,13,30,43.00
04/14/2004,04:06,1129.00,1129.00,1128.75,1128.75,29,39,68.00
04/14/2004,04:07,1128.75,1128.75,1128.75,1128.75,0,66,66.00
04/14/2004,04:08,1128.75,1128.75,1128.75,1128.75,0,17,17.00
04/14/2004,04:09,1128.75,1128.75,1128.25,1128.50,26,42,68.00
04/14/2004,04:10,1128.25,1128.50,1128.25,1128.50,12,38,50.00
04/14/2004,04:11,1128.50,1128.50,1128.50,1128.50,40,0,40.00
04/14/2004,04:12,1128.50,1128.75,1128.50,1128.75,30,0,30.00
04/14/2004,04:13,1128.75,1129.00,1128.75,1129.00,28,0,28.00
04/14/2004,04:14,1128.75,1129.00,1128.75,1129.00,62,5,67.00
04/14/2004,04:15,1129.00,1129.25,1129.00,1129.25,50,3,53.00
04/14/2004,04:16,1129.50,1129.50,1129.25,1129.25,14,40,54.00
04/14/2004,04:17,1129.25,1129.50,1129.00,1129.00,14,18,32.00
04/14/2004,04:18,1128.75,1129.00,1128.75,1129.00,20,1,21.00
04/14/2004,04:19,1129.00,1129.00,1128.75,1129.00,31,6,37.00
04/14/2004,04:20,1129.00,1129.00,1128.75,1128.75,12,5,17.00
04/14/2004,04:21,1128.75,1128.75,1128.50,1128.75,12,18,30.00
04/14/2004,04:22,1128.75,1128.75,1128.50,1128.75,46,5,51.00
04/14/2004,04:23,1128.75,1128.75,1128.50,1128.50,14,20,34.00
04/14/2004,04:24,1128.75,1129.00,1128.75,1128.75,44,41,85.00
04/14/2004,04:25,1128.75,1129.00,1128.75,1128.75,12,21,33.00
04/14/2004,04:26,1128.75,1128.75,1128.75,1128.75,0,32,32.00
04/14/2004,04:27,1128.75,1129.00,1128.75,1129.00,20,23,43.00
04/14/2004,04:28,1129.00,1129.50,1128.75,1129.50,124,5,129.00
04/14/2004,04:29,1129.00,1129.25,1129.00,1129.25,10,8,18.00
04/14/2004,04:30,1129.25,1129.50,1129.25,1129.25,31,3,34.00
04/14/2004,04:31,1129.50,1129.50,1129.25,1129.50,24,5,29.00
04/14/2004,04:32,1129.25,1129.25,1129.25,1129.25,0,106,106.00
04/14/2004,04:33,1129.25,1129.50,1129.25,1129.50,20,51,71.00
04/14/2004,04:34,1129.50,1129.50,1129.50,1129.50,10,0,10.00
04/14/2004,04:35,1129.50,1129.50,1129.50,1129.50,21,0,21.00
04/14/2004,04:36,1129.50,1129.50,1129.25,1129.25,72,7,79.00
04/14/2004,04:37,1129.25,1129.50,1129.25,1129.50,65,16,81.00
04/14/2004,04:38,1129.50,1129.75,1129.50,1129.75,34,13,47.00
04/14/2004,04:39,1129.50,1129.75,1129.50,1129.75,11,4,15.00
04/14/2004,04:40,1129.75,1129.75,1129.50,1129.50,144,11,155.00
04/14/2004,04:41,1129.75,1129.75,1129.75,1129.75,11,0,11.00
04/14/2004,04:42,1129.50,1129.50,1129.50,1129.50,0,45,45.00
04/14/2004,04:43,1129.50,1129.50,1129.25,1129.25,0,8,8.00
04/14/2004,04:44,1129.25,1129.25,1129.00,1129.25,10,118,128.00
04/14/2004,04:45,1129.00,1129.25,1129.00,1129.00,30,20,50.00
04/14/2004,04:46,1129.25,1129.25,1128.75,1128.75,1,73,74.00
04/14/2004,04:47,1128.50,1128.50,1128.50,1128.50,0,70,70.00
04/14/2004,04:48,1128.75,1129.00,1128.75,1129.00,13,0,13.00
04/14/2004,04:49,1128.75,1128.75,1128.75,1128.75,0,23,23.00
04/14/2004,04:50,1129.00,1129.00,1129.00,1129.00,11,0,11.00
04/14/2004,04:52,1128.50,1128.50,1128.50,1128.50,0,30,30.00
04/14/2004,04:53,1128.75,1128.75,1128.75,1128.75,30,0,30.00
04/14/2004,04:54,1128.50,1128.50,1128.00,1128.00,0,83,83.00
04/14/2004,04:55,1128.25,1128.75,1128.25,1128.25,8,64,72.00
04/14/2004,04:56,1128.00,1128.25,1128.00,1128.00,2,84,86.00
04/14/2004,04:57,1128.00,1128.00,1127.75,1127.75,0,79,79.00
04/14/2004,04:58,1128.00,1128.00,1128.00,1128.00,16,0,16.00
04/14/2004,04:59,1127.75,1128.25,1127.75,1128.25,8,1,9.00
04/14/2004,05:00,1128.00,1128.00,1128.00,1128.00,0,1,1.00
04/14/2004,05:01,1128.00,1128.00,1128.00,1128.00,0,51,51.00
04/14/2004,05:02,1128.00,1128.50,1128.00,1128.50,28,54,82.00
04/14/2004,05:03,1128.50,1128.50,1128.25,1128.25,1,8,9.00
04/14/2004,05:05,1128.00,1128.25,1128.00,1128.25,2,10,12.00
04/14/2004,05:06,1128.25,1128.25,1128.25,1128.25,8,0,8.00
04/14/2004,05:07,1128.00,1128.00,1127.75,1128.00,9,111,120.00
04/14/2004,05:08,1127.75,1127.75,1127.75,1127.75,0,12,12.00
04/14/2004,05:09,1127.75,1127.75,1127.75,1127.75,0,10,10.00
04/14/2004,05:10,1127.50,1127.50,1127.25,1127.50,1,35,36.00
04/14/2004,05:11,1127.50,1127.50,1127.50,1127.50,50,0,50.00
04/14/2004,05:12,1127.50,1127.50,1127.25,1127.25,6,49,55.00
04/14/2004,05:13,1127.00,1127.00,1126.75,1127.00,70,69,139.00
04/14/2004,05:14,1126.75,1127.25,1126.75,1127.00,89,9,98.00
04/14/2004,05:16,1127.00,1127.00,1127.00,1127.00,0,1,1.00
04/14/2004,05:17,1127.25,1127.25,1127.25,1127.25,6,0,6.00
04/14/2004,05:18,1127.25,1127.25,1127.00,1127.00,22,18,40.00
04/14/2004,05:19,1126.75,1127.25,1126.75,1127.00,33,67,100.00
04/14/2004,05:20,1127.00,1127.00,1127.00,1127.00,0,41,41.00
04/14/2004,05:21,1127.25,1127.50,1127.25,1127.50,158,0,158.00
04/14/2004,05:22,1127.25,1127.50,1127.25,1127.50,6,1,7.00
04/14/2004,05:23,1127.25,1127.25,1127.25,1127.25,0,15,15.00
04/14/2004,05:24,1127.50,1127.50,1127.00,1127.25,3,5,8.00
04/14/2004,05:25,1127.25,1127.50,1127.25,1127.25,50,28,78.00
04/14/2004,05:26,1127.00,1127.25,1127.00,1127.00,1,12,13.00
04/14/2004,05:27,1127.00,1127.25,1127.00,1127.25,1,52,53.00
04/14/2004,05:28,1127.00,1127.00,1126.75,1126.75,0,148,148.00
04/14/2004,05:29,1126.75,1127.25,1126.75,1126.75,34,34,68.00
04/14/2004,05:30,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/14/2004,05:31,1126.75,1126.75,1126.75,1126.75,0,52,52.00
04/14/2004,05:32,1127.00,1127.00,1126.75,1126.75,10,11,21.00
04/14/2004,05:33,1127.00,1127.25,1127.00,1127.25,44,0,44.00
04/14/2004,05:34,1127.25,1127.75,1127.25,1127.50,46,2,48.00
04/14/2004,05:35,1127.25,1127.25,1127.00,1127.25,42,206,248.00
04/14/2004,05:36,1127.25,1127.25,1127.00,1127.00,1,8,9.00
04/14/2004,05:37,1127.25,1127.25,1127.25,1127.25,3,0,3.00
04/14/2004,05:38,1127.25,1127.25,1127.25,1127.25,5,0,5.00
04/14/2004,05:39,1127.25,1127.50,1127.25,1127.50,39,0,39.00
04/14/2004,05:40,1127.25,1127.25,1127.25,1127.25,0,157,157.00
04/14/2004,05:41,1127.25,1127.25,1127.25,1127.25,0,5,5.00
04/14/2004,05:42,1127.50,1127.50,1127.25,1127.25,1,1,2.00
04/14/2004,05:43,1127.00,1127.00,1127.00,1127.00,0,1,1.00
04/14/2004,05:44,1127.00,1127.25,1127.00,1127.25,19,104,123.00
04/14/2004,05:45,1127.25,1127.50,1127.25,1127.25,4,30,34.00
04/14/2004,05:46,1127.25,1127.50,1127.25,1127.50,3,4,7.00
04/14/2004,05:47,1127.50,1127.75,1127.50,1127.50,37,3,40.00
04/14/2004,05:48,1127.50,1127.75,1127.50,1127.75,1,1,2.00
04/14/2004,05:49,1127.50,1127.50,1127.25,1127.25,0,96,96.00
04/14/2004,05:50,1127.25,1127.25,1127.00,1127.00,0,145,145.00
04/14/2004,05:51,1127.00,1127.00,1126.50,1127.00,11,119,130.00
04/14/2004,05:52,1126.75,1126.75,1126.75,1126.75,0,3,3.00
04/14/2004,05:53,1126.75,1126.75,1126.50,1126.75,5,43,48.00
04/14/2004,05:54,1126.50,1126.75,1126.50,1126.50,1,72,73.00
04/14/2004,05:55,1126.50,1126.75,1126.50,1126.75,43,15,58.00
04/14/2004,05:56,1126.75,1126.75,1126.75,1126.75,16,0,16.00
04/14/2004,05:57,1126.50,1126.50,1126.50,1126.50,0,101,101.00
04/14/2004,05:58,1126.75,1126.75,1126.75,1126.75,50,0,50.00
04/14/2004,05:59,1126.75,1126.75,1126.75,1126.75,30,0,30.00
04/14/2004,06:00,1126.75,1126.75,1126.75,1126.75,45,0,45.00
04/14/2004,06:01,1126.50,1126.75,1126.50,1126.75,11,13,24.00
04/14/2004,06:02,1126.75,1126.75,1126.75,1126.75,25,0,25.00
04/14/2004,06:03,1126.75,1126.75,1126.75,1126.75,2,0,2.00
04/14/2004,06:04,1126.50,1126.50,1126.50,1126.50,0,21,21.00
04/14/2004,06:05,1126.75,1126.75,1126.50,1126.75,16,57,73.00
04/14/2004,06:06,1126.75,1126.75,1126.75,1126.75,27,0,27.00
04/14/2004,06:07,1126.75,1126.75,1126.75,1126.75,18,0,18.00
04/14/2004,06:08,1126.75,1126.75,1126.50,1126.50,4,1,5.00
04/14/2004,06:12,1126.75,1126.75,1126.75,1126.75,7,0,7.00
04/14/2004,06:13,1126.75,1127.00,1126.75,1127.00,76,0,76.00
04/14/2004,06:14,1127.00,1127.00,1126.75,1127.00,156,1,157.00
04/14/2004,06:15,1126.75,1126.75,1126.75,1126.75,0,50,50.00
04/14/2004,06:16,1127.00,1127.00,1127.00,1127.00,26,0,26.00
04/14/2004,06:17,1127.00,1127.00,1126.75,1127.00,35,2,37.00
04/14/2004,06:19,1126.75,1127.25,1126.75,1127.00,9,3,12.00
04/14/2004,06:20,1127.00,1127.00,1126.75,1126.75,0,4,4.00
04/14/2004,06:21,1127.00,1127.00,1126.75,1127.00,27,2,29.00
04/14/2004,06:22,1127.00,1127.00,1127.00,1127.00,11,0,11.00
04/14/2004,06:23,1127.00,1127.00,1127.00,1127.00,85,0,85.00
04/14/2004,06:24,1127.25,1127.25,1127.00,1127.25,5,2,7.00
04/14/2004,06:25,1127.25,1127.25,1127.00,1127.00,2,118,120.00
04/14/2004,06:26,1127.00,1127.25,1126.75,1126.75,66,59,125.00
04/14/2004,06:27,1127.00,1127.25,1127.00,1127.00,6,7,13.00
04/14/2004,06:28,1127.00,1127.00,1126.75,1126.75,3,67,70.00
04/14/2004,06:29,1127.00,1127.25,1126.75,1127.25,14,2,16.00
04/14/2004,06:30,1127.25,1127.25,1127.00,1127.25,3,10,13.00
04/14/2004,06:31,1127.25,1127.25,1127.00,1127.25,5,1,6.00
04/14/2004,06:33,1127.25,1127.25,1127.25,1127.25,17,0,17.00
04/14/2004,06:34,1127.25,1127.25,1127.00,1127.00,6,101,107.00
04/14/2004,06:35,1127.00,1127.25,1127.00,1127.00,1,61,62.00
04/14/2004,06:36,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/14/2004,06:37,1127.00,1127.00,1127.00,1127.00,0,28,28.00
04/14/2004,06:38,1127.00,1127.25,1127.00,1127.00,1,110,111.00
04/14/2004,06:39,1126.75,1127.00,1126.75,1127.00,2,1,3.00
04/14/2004,06:40,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/14/2004,06:41,1126.75,1126.75,1126.75,1126.75,0,252,252.00
04/14/2004,06:42,1126.75,1126.75,1126.75,1126.75,0,9,9.00
04/14/2004,06:43,1126.75,1126.75,1126.75,1126.75,0,4,4.00
04/14/2004,06:44,1126.75,1127.00,1126.75,1127.00,47,17,64.00
04/14/2004,06:45,1127.00,1127.00,1127.00,1127.00,65,0,65.00
04/14/2004,06:46,1127.25,1127.25,1127.00,1127.00,1,2,3.00
04/14/2004,06:47,1127.00,1127.00,1127.00,1127.00,0,11,11.00
04/14/2004,06:48,1127.00,1127.25,1127.00,1127.25,117,7,124.00
04/14/2004,06:49,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/14/2004,06:50,1127.25,1127.50,1127.25,1127.25,4,1,5.00
04/14/2004,06:52,1127.50,1127.50,1127.25,1127.25,2,9,11.00
04/14/2004,06:53,1127.50,1127.75,1127.25,1127.50,128,22,150.00
04/14/2004,06:54,1127.50,1127.50,1127.00,1127.00,18,128,146.00
04/14/2004,06:55,1127.00,1127.00,1126.75,1126.75,0,31,31.00
04/14/2004,06:56,1127.00,1127.00,1126.75,1126.75,8,36,44.00
04/14/2004,06:58,1127.00,1127.00,1126.75,1126.75,28,1,29.00
04/14/2004,06:59,1126.75,1127.00,1126.75,1127.00,7,1,8.00
04/14/2004,07:00,1127.00,1127.00,1126.75,1126.75,6,38,44.00
04/14/2004,07:01,1126.75,1126.75,1126.50,1126.75,9,53,62.00
04/14/2004,07:02,1126.75,1126.75,1126.50,1126.75,12,7,19.00
04/14/2004,07:03,1126.75,1126.75,1126.75,1126.75,35,0,35.00
04/14/2004,07:04,1126.75,1127.75,1126.75,1127.75,415,12,427.00
04/14/2004,07:05,1127.50,1127.75,1127.50,1127.75,33,133,166.00
04/14/2004,07:06,1127.75,1127.75,1127.50,1127.50,98,433,531.00
04/14/2004,07:07,1127.50,1127.50,1127.50,1127.50,0,80,80.00
04/14/2004,07:08,1127.50,1127.50,1127.25,1127.50,31,34,65.00
04/14/2004,07:09,1127.50,1127.75,1127.50,1127.75,210,1,211.00
04/14/2004,07:10,1127.75,1127.75,1127.75,1127.75,282,0,282.00
04/14/2004,07:11,1127.75,1127.75,1127.25,1127.25,31,96,127.00
04/14/2004,07:12,1127.50,1127.50,1127.00,1127.25,27,53,80.00
04/14/2004,07:13,1127.25,1127.25,1127.25,1127.25,60,0,60.00
04/14/2004,07:14,1127.25,1127.50,1127.25,1127.50,9,10,19.00
04/14/2004,07:15,1127.25,1127.50,1127.25,1127.50,8,66,74.00
04/14/2004,07:16,1127.50,1127.75,1127.25,1127.25,20,66,86.00
04/14/2004,07:17,1127.25,1127.50,1127.25,1127.25,63,11,74.00
04/14/2004,07:18,1127.25,1127.25,1127.25,1127.25,0,19,19.00
04/14/2004,07:19,1127.25,1127.25,1127.25,1127.25,0,1,1.00
04/14/2004,07:20,1127.25,1127.50,1127.00,1127.50,25,48,73.00
04/14/2004,07:21,1127.25,1127.25,1127.00,1127.25,38,301,339.00
04/14/2004,07:22,1127.25,1127.25,1127.00,1127.00,68,78,146.00
04/14/2004,07:23,1127.25,1127.25,1127.00,1127.25,6,2,8.00
04/14/2004,07:24,1127.00,1127.25,1127.00,1127.25,21,3,24.00
04/14/2004,07:25,1127.00,1127.00,1127.00,1127.00,0,3,3.00
04/14/2004,07:26,1127.00,1127.25,1127.00,1127.25,1,17,18.00
04/14/2004,07:27,1127.25,1127.25,1127.00,1127.00,36,38,74.00
04/14/2004,07:28,1127.00,1127.00,1127.00,1127.00,0,6,6.00
04/14/2004,07:29,1127.00,1127.25,1127.00,1127.00,1,78,79.00
04/14/2004,07:30,1126.75,1127.25,1126.50,1126.75,66,84,150.00
04/14/2004,07:31,1126.50,1126.50,1124.00,1124.25,988,3439,4427.00
04/14/2004,07:32,1124.25,1124.75,1123.50,1124.25,1385,1444,2829.00
04/14/2004,07:33,1124.00,1124.25,1123.00,1123.50,1079,1756,2835.00
04/14/2004,07:34,1123.50,1123.75,1122.75,1122.75,407,1396,1803.00
04/14/2004,07:35,1122.75,1123.50,1122.75,1123.00,578,528,1106.00
04/14/2004,07:36,1123.00,1123.00,1122.50,1123.00,374,561,935.00
04/14/2004,07:37,1123.00,1123.50,1122.75,1123.25,873,313,1186.00
04/14/2004,07:38,1123.25,1123.50,1122.75,1123.00,168,461,629.00
04/14/2004,07:39,1123.00,1123.50,1123.00,1123.25,304,98,402.00
04/14/2004,07:40,1123.00,1123.25,1122.75,1123.00,264,329,593.00
04/14/2004,07:41,1123.00,1123.00,1122.50,1122.50,113,1117,1230.00
04/14/2004,07:42,1122.50,1122.75,1122.25,1122.50,663,777,1440.00
04/14/2004,07:43,1122.50,1122.50,1122.25,1122.50,312,184,496.00
04/14/2004,07:44,1122.50,1122.50,1121.75,1122.00,449,2176,2625.00
04/14/2004,07:45,1122.00,1122.00,1121.50,1121.75,308,922,1230.00
04/14/2004,07:46,1121.50,1122.00,1121.25,1121.50,227,573,800.00
04/14/2004,07:47,1121.50,1121.75,1121.25,1121.50,372,499,871.00
04/14/2004,07:48,1121.50,1122.00,1121.50,1121.75,534,65,599.00
04/14/2004,07:49,1121.75,1122.25,1121.75,1122.00,833,258,1091.00
04/14/2004,07:50,1122.00,1122.50,1122.00,1122.50,975,71,1046.00
04/14/2004,07:51,1122.50,1122.50,1122.00,1122.25,125,202,327.00
04/14/2004,07:52,1122.25,1122.50,1122.00,1122.25,202,293,495.00
04/14/2004,07:53,1122.25,1122.50,1122.25,1122.50,38,288,326.00
04/14/2004,07:54,1122.25,1122.50,1122.00,1122.25,217,290,507.00
04/14/2004,07:55,1122.25,1122.50,1122.00,1122.25,165,35,200.00
04/14/2004,07:56,1122.00,1122.50,1122.00,1122.25,92,97,189.00
04/14/2004,07:57,1122.25,1122.50,1122.25,1122.25,21,107,128.00
04/14/2004,07:58,1122.50,1122.50,1122.25,1122.25,166,149,315.00
04/14/2004,07:59,1122.25,1122.75,1122.00,1122.50,769,364,1133.00
04/14/2004,08:00,1122.25,1122.25,1122.00,1122.00,12,340,352.00
04/14/2004,08:01,1122.00,1122.00,1121.50,1121.75,52,870,922.00
04/14/2004,08:02,1121.50,1121.75,1120.75,1121.00,149,1703,1852.00
04/14/2004,08:03,1120.75,1121.50,1120.75,1121.25,756,797,1553.00
04/14/2004,08:04,1121.25,1121.50,1121.00,1121.25,245,176,421.00
04/14/2004,08:05,1121.00,1121.25,1120.75,1121.00,77,372,449.00
04/14/2004,08:06,1121.00,1121.25,1120.75,1120.75,322,111,433.00
04/14/2004,08:07,1121.00,1121.00,1120.75,1120.75,51,926,977.00
04/14/2004,08:08,1121.00,1121.00,1120.75,1120.75,51,66,117.00
04/14/2004,08:09,1121.00,1121.25,1120.75,1121.00,297,11,308.00
04/14/2004,08:10,1121.00,1121.25,1120.75,1121.00,40,217,257.00
04/14/2004,08:11,1120.75,1121.25,1120.75,1121.00,201,37,238.00
04/14/2004,08:12,1121.00,1121.25,1121.00,1121.25,192,17,209.00
04/14/2004,08:13,1121.25,1121.75,1121.00,1121.75,462,144,606.00
04/14/2004,08:14,1121.75,1121.75,1121.50,1121.50,58,171,229.00
04/14/2004,08:15,1121.50,1121.75,1121.50,1121.50,89,44,133.00
04/14/2004,08:16,1121.75,1121.75,1121.25,1121.75,114,119,233.00
04/14/2004,08:17,1121.50,1121.75,1121.25,1121.25,35,94,129.00
04/14/2004,08:18,1121.50,1121.75,1121.50,1121.50,40,3,43.00
04/14/2004,08:19,1121.75,1121.75,1121.50,1121.50,16,53,69.00
04/14/2004,08:20,1121.50,1121.75,1121.25,1121.25,4,80,84.00
04/14/2004,08:21,1121.50,1121.75,1121.50,1121.75,51,2,53.00
04/14/2004,08:22,1121.50,1121.50,1121.25,1121.50,58,78,136.00
04/14/2004,08:23,1121.50,1121.75,1121.25,1121.50,235,49,284.00
04/14/2004,08:24,1121.75,1122.00,1121.25,1122.00,376,64,440.00
04/14/2004,08:25,1122.00,1122.25,1122.00,1122.00,357,315,672.00
04/14/2004,08:26,1122.00,1122.25,1121.75,1122.25,182,446,628.00
04/14/2004,08:27,1122.25,1122.25,1122.00,1122.25,275,1,276.00
04/14/2004,08:28,1122.25,1122.50,1122.00,1122.25,299,270,569.00
04/14/2004,08:29,1122.25,1122.25,1122.00,1122.25,398,165,563.00
04/14/2004,08:30,1122.00,1122.25,1121.50,1121.75,966,1837,2803.00
04/14/2004,08:31,1121.75,1122.50,1121.75,1122.25,3635,2553,6188.00
04/14/2004,08:32,1122.50,1122.50,1122.00,1122.25,490,1654,2144.00
04/14/2004,08:33,1122.00,1123.00,1122.00,1122.75,2714,1754,4468.00
04/14/2004,08:34,1123.00,1123.00,1122.50,1122.75,2337,2092,4429.00
04/14/2004,08:35,1122.50,1122.75,1121.75,1122.00,795,1910,2705.00
04/14/2004,08:36,1122.25,1122.25,1121.25,1121.50,1101,2860,3961.00
04/14/2004,08:37,1121.75,1122.00,1121.25,1121.75,2437,1229,3666.00
04/14/2004,08:38,1121.75,1122.00,1121.50,1122.00,1327,1018,2345.00
04/14/2004,08:39,1121.75,1122.50,1121.75,1122.50,3927,2467,6394.00
04/14/2004,08:40,1122.50,1122.75,1122.00,1122.75,2799,1834,4633.00
04/14/2004,08:41,1122.50,1123.25,1122.50,1123.00,5003,2041,7044.00
04/14/2004,08:42,1123.00,1123.75,1122.50,1123.75,3261,2399,5660.00
04/14/2004,08:43,1123.75,1124.00,1123.25,1124.00,2822,1505,4327.00
04/14/2004,08:44,1124.00,1124.00,1123.50,1123.75,2008,1557,3565.00
04/14/2004,08:45,1123.75,1123.75,1122.75,1123.00,797,2882,3679.00
04/14/2004,08:46,1122.75,1123.00,1122.25,1122.50,1010,3327,4337.00
04/14/2004,08:47,1122.50,1122.75,1121.75,1122.00,2123,3786,5909.00
04/14/2004,08:48,1122.00,1122.25,1121.75,1122.00,609,1738,2347.00
04/14/2004,08:49,1121.75,1122.75,1121.75,1122.25,1631,1847,3478.00
04/14/2004,08:50,1122.25,1122.75,1122.25,1122.50,1512,1019,2531.00
04/14/2004,08:51,1122.75,1123.00,1122.25,1122.75,1109,940,2049.00
04/14/2004,08:52,1122.75,1123.00,1122.50,1122.75,1249,510,1759.00
04/14/2004,08:53,1122.75,1123.75,1122.75,1123.75,2341,406,2747.00
04/14/2004,08:54,1123.50,1124.50,1123.50,1124.25,5286,980,6266.00
04/14/2004,08:55,1124.50,1125.50,1124.25,1125.50,6924,2843,9767.00
04/14/2004,08:56,1125.50,1126.00,1125.25,1125.75,4765,2483,7248.00
04/14/2004,08:57,1125.75,1126.75,1125.50,1126.25,4365,2425,6790.00
04/14/2004,08:58,1126.25,1126.75,1126.00,1126.00,2710,3504,6214.00
04/14/2004,08:59,1126.00,1126.00,1125.50,1126.00,1607,3225,4832.00
04/14/2004,09:00,1125.75,1126.00,1125.50,1125.75,885,966,1851.00
04/14/2004,09:01,1125.75,1126.00,1125.25,1125.50,1550,2114,3664.00
04/14/2004,09:02,1125.25,1125.75,1125.00,1125.50,1984,1881,3865.00
04/14/2004,09:03,1125.50,1126.25,1125.25,1126.00,2022,1307,3329.00
04/14/2004,09:04,1126.00,1126.50,1125.50,1126.50,2024,1621,3645.00
04/14/2004,09:05,1126.50,1126.75,1126.25,1126.50,1877,1117,2994.00
04/14/2004,09:06,1126.50,1126.50,1126.25,1126.25,146,1362,1508.00
04/14/2004,09:07,1126.25,1126.50,1126.00,1126.00,566,843,1409.00
04/14/2004,09:08,1126.25,1127.25,1126.00,1126.75,3247,1304,4551.00
04/14/2004,09:09,1127.00,1127.50,1126.50,1127.00,3905,1698,5603.00
04/14/2004,09:10,1127.00,1128.25,1127.00,1128.25,6675,2491,9166.00
04/14/2004,09:11,1128.00,1128.75,1127.75,1128.50,3711,2360,6071.00
04/14/2004,09:12,1128.75,1129.00,1128.50,1129.00,2755,1888,4643.00
04/14/2004,09:13,1129.00,1129.75,1129.00,1129.25,5154,2338,7492.00
04/14/2004,09:14,1129.50,1129.75,1128.75,1129.00,2756,3268,6024.00
04/14/2004,09:15,1129.00,1129.00,1128.50,1128.75,1074,2074,3148.00
04/14/2004,09:16,1128.75,1129.25,1128.75,1129.00,935,971,1906.00
04/14/2004,09:17,1129.00,1129.25,1128.75,1129.25,499,864,1363.00
04/14/2004,09:18,1129.25,1129.25,1128.50,1128.50,506,1523,2029.00
04/14/2004,09:19,1128.75,1129.00,1128.50,1128.75,2298,1810,4108.00
04/14/2004,09:20,1128.75,1128.75,1127.50,1127.75,693,4520,5213.00
04/14/2004,09:21,1127.50,1127.75,1127.25,1127.25,2176,3027,5203.00
04/14/2004,09:22,1127.50,1127.50,1126.50,1126.75,1877,3191,5068.00
04/14/2004,09:23,1126.75,1127.50,1126.75,1127.50,1665,611,2276.00
04/14/2004,09:24,1127.50,1128.00,1127.25,1127.75,1817,491,2308.00
04/14/2004,09:25,1127.75,1128.00,1127.50,1127.50,785,1471,2256.00
04/14/2004,09:26,1127.25,1127.50,1127.00,1127.25,1018,863,1881.00
04/14/2004,09:27,1127.25,1127.50,1127.00,1127.25,199,359,558.00
04/14/2004,09:28,1127.50,1127.75,1127.25,1127.25,433,505,938.00
04/14/2004,09:29,1127.25,1127.25,1126.25,1126.75,519,3302,3821.00
04/14/2004,09:30,1126.50,1126.75,1126.50,1126.75,893,259,1152.00
04/14/2004,09:31,1126.75,1126.75,1126.50,1126.75,566,308,874.00
04/14/2004,09:32,1126.75,1127.75,1126.50,1127.75,3494,1666,5160.00
04/14/2004,09:33,1127.50,1127.75,1127.00,1127.25,612,671,1283.00
04/14/2004,09:34,1127.50,1127.50,1126.75,1126.75,739,1251,1990.00
04/14/2004,09:35,1126.75,1127.00,1126.50,1126.75,954,883,1837.00
04/14/2004,09:36,1126.50,1127.25,1126.50,1127.25,632,431,1063.00
04/14/2004,09:37,1127.00,1127.75,1127.00,1127.50,1432,486,1918.00
04/14/2004,09:38,1127.50,1128.75,1127.50,1128.50,3970,1270,5240.00
04/14/2004,09:39,1128.50,1128.75,1128.00,1128.00,949,1597,2546.00
04/14/2004,09:40,1128.00,1128.25,1127.25,1127.50,392,1972,2364.00
04/14/2004,09:41,1127.50,1128.50,1127.50,1128.25,2682,582,3264.00
04/14/2004,09:42,1128.25,1129.00,1128.25,1128.50,2248,882,3130.00
04/14/2004,09:43,1128.50,1128.75,1128.25,1128.50,205,364,569.00
04/14/2004,09:44,1128.50,1128.50,1128.00,1128.00,161,771,932.00
04/14/2004,09:45,1128.00,1128.25,1127.75,1127.75,411,3218,3629.00
04/14/2004,09:46,1128.00,1128.75,1127.75,1128.50,1648,109,1757.00
04/14/2004,09:47,1128.50,1129.00,1128.50,1128.50,1289,885,2174.00
04/14/2004,09:48,1128.50,1128.75,1128.25,1128.50,650,924,1574.00
04/14/2004,09:49,1128.50,1128.50,1128.00,1128.25,315,989,1304.00
04/14/2004,09:50,1128.00,1128.25,1127.75,1128.00,1471,1149,2620.00
04/14/2004,09:51,1128.25,1128.50,1127.75,1128.50,1218,756,1974.00
04/14/2004,09:52,1128.25,1129.25,1128.25,1129.00,2892,827,3719.00
04/14/2004,09:53,1129.00,1129.50,1128.50,1129.00,1387,925,2312.00
04/14/2004,09:54,1128.75,1129.00,1128.50,1128.75,649,574,1223.00
04/14/2004,09:55,1129.00,1129.00,1128.25,1128.25,298,379,677.00
04/14/2004,09:56,1128.25,1128.50,1128.00,1128.25,105,512,617.00
04/14/2004,09:57,1128.00,1128.50,1127.75,1128.00,564,890,1454.00
04/14/2004,09:58,1128.00,1128.25,1127.50,1127.50,268,963,1231.00
04/14/2004,09:59,1127.50,1128.25,1127.50,1128.00,638,197,835.00
04/14/2004,10:00,1128.25,1128.25,1128.00,1128.25,836,46,882.00
04/14/2004,10:01,1128.25,1128.75,1128.00,1128.25,1817,652,2469.00
04/14/2004,10:02,1128.50,1128.75,1128.00,1128.00,887,602,1489.00
04/14/2004,10:03,1128.25,1128.75,1127.75,1128.00,2138,1905,4043.00
04/14/2004,10:04,1128.00,1128.50,1128.00,1128.25,703,538,1241.00
04/14/2004,10:05,1128.25,1128.75,1128.25,1128.25,650,258,908.00
04/14/2004,10:06,1128.25,1129.00,1128.25,1129.00,736,36,772.00
04/14/2004,10:07,1129.00,1130.75,1128.75,1130.00,9684,5711,15395.00
04/14/2004,10:08,1130.00,1131.50,1129.75,1131.50,4862,2410,7272.00
04/14/2004,10:09,1131.25,1131.75,1130.75,1131.00,4864,2756,7620.00
04/14/2004,10:10,1131.00,1131.75,1131.00,1131.50,1881,1227,3108.00
04/14/2004,10:11,1131.50,1131.50,1130.50,1131.00,781,2107,2888.00
04/14/2004,10:12,1131.00,1131.00,1130.75,1131.00,431,89,520.00
04/14/2004,10:13,1130.75,1131.00,1130.75,1130.75,135,307,442.00
04/14/2004,10:14,1130.75,1131.00,1130.50,1130.75,658,953,1611.00
04/14/2004,10:15,1130.75,1131.00,1130.50,1131.00,160,462,622.00
04/14/2004,10:16,1131.00,1131.00,1130.75,1130.75,101,700,801.00
04/14/2004,10:17,1130.75,1131.00,1130.50,1130.75,53,640,693.00
04/14/2004,10:18,1130.50,1131.00,1130.50,1130.75,505,96,601.00
04/14/2004,10:19,1130.75,1131.00,1130.50,1130.50,283,1020,1303.00
04/14/2004,10:20,1130.75,1130.75,1130.25,1130.25,333,482,815.00
04/14/2004,10:21,1130.25,1130.75,1130.25,1130.50,422,118,540.00
04/14/2004,10:22,1130.75,1131.00,1130.50,1130.75,394,53,447.00
04/14/2004,10:23,1131.00,1131.00,1130.50,1130.75,159,628,787.00
04/14/2004,10:24,1130.75,1130.75,1130.50,1130.50,43,321,364.00
04/14/2004,10:25,1130.50,1131.75,1130.50,1131.50,2989,228,3217.00
04/14/2004,10:26,1131.50,1131.75,1130.75,1131.25,1682,3309,4991.00
04/14/2004,10:27,1131.00,1131.50,1130.50,1130.75,332,1127,1459.00
04/14/2004,10:28,1130.75,1131.00,1130.50,1130.50,814,874,1688.00
04/14/2004,10:29,1130.50,1130.75,1129.75,1130.00,147,2229,2376.00
04/14/2004,10:30,1130.00,1130.25,1130.00,1130.25,541,437,978.00
04/14/2004,10:31,1130.25,1130.25,1129.75,1130.00,593,570,1163.00
04/14/2004,10:32,1130.00,1130.00,1129.50,1129.50,677,1692,2369.00
04/14/2004,10:33,1129.75,1129.75,1129.25,1129.50,1527,1889,3416.00
04/14/2004,10:34,1129.50,1130.00,1129.25,1129.75,881,265,1146.00
04/14/2004,10:35,1130.00,1130.00,1129.50,1130.00,380,238,618.00
04/14/2004,10:36,1130.00,1130.25,1129.75,1130.00,950,750,1700.00
04/14/2004,10:37,1130.00,1130.00,1129.25,1129.50,157,995,1152.00
04/14/2004,10:38,1129.50,1129.50,1129.25,1129.25,175,169,344.00
04/14/2004,10:39,1129.50,1129.50,1128.75,1128.75,76,2487,2563.00
04/14/2004,10:40,1129.00,1129.25,1128.75,1129.00,541,1135,1676.00
04/14/2004,10:41,1129.25,1129.75,1129.25,1129.75,2580,397,2977.00
04/14/2004,10:42,1129.75,1130.00,1129.50,1129.75,412,389,801.00
04/14/2004,10:43,1129.75,1129.75,1129.50,1129.50,286,387,673.00
04/14/2004,10:44,1129.50,1130.25,1129.00,1130.25,4154,705,4859.00
04/14/2004,10:45,1130.25,1130.75,1130.25,1130.50,1461,647,2108.00
04/14/2004,10:46,1130.50,1130.75,1130.50,1130.50,466,198,664.00
04/14/2004,10:47,1130.75,1130.75,1130.00,1130.50,655,862,1517.00
04/14/2004,10:48,1130.50,1130.50,1130.00,1130.00,715,859,1574.00
04/14/2004,10:49,1130.00,1130.50,1130.00,1130.25,769,94,863.00
04/14/2004,10:50,1130.25,1130.50,1130.25,1130.25,560,135,695.00
04/14/2004,10:51,1130.25,1130.50,1130.25,1130.50,248,32,280.00
04/14/2004,10:52,1130.25,1130.50,1130.25,1130.25,71,89,160.00
04/14/2004,10:53,1130.25,1130.50,1130.25,1130.25,55,57,112.00
04/14/2004,10:54,1130.25,1130.50,1130.25,1130.50,394,123,517.00
04/14/2004,10:55,1130.50,1130.50,1130.25,1130.50,516,344,860.00
04/14/2004,10:56,1130.50,1130.50,1129.75,1129.75,102,1694,1796.00
04/14/2004,10:57,1130.00,1130.00,1129.75,1129.75,145,142,287.00
04/14/2004,10:58,1129.75,1130.25,1129.75,1130.00,402,42,444.00
04/14/2004,10:59,1130.00,1131.00,1130.00,1131.00,1920,226,2146.00
04/14/2004,11:00,1131.00,1131.00,1130.75,1130.75,1497,193,1690.00
04/14/2004,11:01,1131.00,1131.00,1130.75,1131.00,400,1064,1464.00
04/14/2004,11:02,1131.00,1131.25,1131.00,1131.00,1131,882,2013.00
04/14/2004,11:03,1131.00,1131.25,1130.75,1131.00,59,425,484.00
04/14/2004,11:04,1130.75,1131.00,1130.50,1130.50,302,551,853.00
04/14/2004,11:05,1130.75,1131.00,1130.50,1130.75,642,245,887.00
04/14/2004,11:06,1130.75,1131.25,1130.75,1131.00,451,111,562.00
04/14/2004,11:07,1131.25,1132.00,1131.00,1131.50,3484,1626,5110.00
04/14/2004,11:08,1131.75,1131.75,1130.75,1130.75,83,1027,1110.00
04/14/2004,11:09,1130.75,1131.00,1130.50,1130.50,32,1110,1142.00
04/14/2004,11:10,1130.50,1131.25,1130.50,1131.25,1252,152,1404.00
04/14/2004,11:11,1131.25,1131.25,1131.00,1131.25,52,6,58.00
04/14/2004,11:12,1131.00,1131.25,1130.75,1131.00,265,252,517.00
04/14/2004,11:13,1131.00,1131.25,1131.00,1131.00,13,115,128.00
04/14/2004,11:14,1131.00,1131.00,1130.75,1130.75,54,134,188.00
04/14/2004,11:15,1131.00,1131.00,1130.50,1130.50,10,957,967.00
04/14/2004,11:16,1130.75,1130.75,1130.50,1130.50,34,31,65.00
04/14/2004,11:17,1130.50,1130.50,1129.75,1130.00,353,1545,1898.00
04/14/2004,11:18,1130.25,1130.25,1129.75,1129.75,241,543,784.00
04/14/2004,11:19,1129.75,1130.00,1129.50,1129.50,610,954,1564.00
04/14/2004,11:20,1129.50,1130.25,1129.50,1130.00,634,372,1006.00
04/14/2004,11:21,1130.00,1130.00,1129.75,1130.00,422,16,438.00
04/14/2004,11:22,1129.75,1130.25,1129.75,1130.00,115,32,147.00
04/14/2004,11:23,1130.00,1130.25,1130.00,1130.25,217,319,536.00
04/14/2004,11:24,1130.00,1130.50,1130.00,1130.25,343,270,613.00
04/14/2004,11:25,1130.25,1130.50,1130.00,1130.25,311,224,535.00
04/14/2004,11:26,1130.25,1131.00,1130.00,1131.00,754,268,1022.00
04/14/2004,11:27,1131.00,1131.25,1130.75,1130.75,375,493,868.00
04/14/2004,11:28,1130.75,1131.00,1130.50,1130.75,72,712,784.00
04/14/2004,11:29,1130.50,1130.75,1130.50,1130.50,283,26,309.00
04/14/2004,11:30,1130.50,1131.00,1130.50,1130.75,523,10,533.00
04/14/2004,11:31,1131.00,1131.25,1130.75,1131.00,587,209,796.00
04/14/2004,11:32,1131.00,1131.25,1130.75,1131.00,181,476,657.00
04/14/2004,11:33,1131.00,1131.00,1130.50,1130.50,293,250,543.00
04/14/2004,11:34,1130.75,1130.75,1130.25,1130.50,52,410,462.00
04/14/2004,11:35,1130.50,1130.75,1130.25,1130.75,271,221,492.00
04/14/2004,11:36,1130.75,1130.75,1130.25,1130.75,462,181,643.00
04/14/2004,11:37,1130.75,1131.00,1129.75,1129.75,128,1091,1219.00
04/14/2004,11:38,1129.75,1130.00,1129.75,1130.00,459,815,1274.00
04/14/2004,11:39,1130.00,1130.00,1129.75,1129.75,147,275,422.00
04/14/2004,11:40,1129.75,1130.50,1129.75,1130.25,429,253,682.00
04/14/2004,11:41,1130.25,1130.50,1130.00,1130.25,49,261,310.00
04/14/2004,11:42,1130.25,1130.50,1130.00,1130.25,342,197,539.00
04/14/2004,11:43,1130.25,1130.50,1130.25,1130.50,4,109,113.00
04/14/2004,11:44,1130.25,1130.50,1130.25,1130.50,76,129,205.00
04/14/2004,11:45,1130.50,1130.75,1130.25,1130.75,834,200,1034.00
04/14/2004,11:46,1130.75,1130.75,1130.50,1130.50,181,31,212.00
04/14/2004,11:47,1130.50,1130.75,1130.25,1130.50,178,237,415.00
04/14/2004,11:48,1130.25,1130.50,1130.25,1130.25,24,203,227.00
04/14/2004,11:49,1130.25,1130.50,1130.25,1130.25,11,483,494.00
04/14/2004,11:50,1130.25,1130.50,1129.75,1129.75,74,593,667.00
04/14/2004,11:51,1129.75,1130.25,1129.00,1129.25,315,2569,2884.00
04/14/2004,11:52,1129.00,1129.75,1128.75,1129.50,568,927,1495.00
04/14/2004,11:53,1129.50,1129.50,1128.50,1128.50,1100,2294,3394.00
04/14/2004,11:54,1128.25,1129.00,1128.25,1128.50,1080,2092,3172.00
04/14/2004,11:55,1128.25,1128.25,1127.75,1128.25,557,1530,2087.00
04/14/2004,11:56,1128.25,1128.50,1128.00,1128.25,1006,44,1050.00
04/14/2004,11:57,1128.25,1128.75,1128.25,1128.75,672,102,774.00
04/14/2004,11:58,1128.75,1128.75,1128.25,1128.50,75,467,542.00
04/14/2004,11:59,1128.75,1128.75,1128.50,1128.50,77,130,207.00
04/14/2004,12:00,1128.50,1129.50,1128.50,1129.25,1860,386,2246.00
04/14/2004,12:01,1129.00,1129.25,1128.75,1128.75,54,360,414.00
04/14/2004,12:02,1128.75,1129.25,1128.75,1128.75,98,772,870.00
04/14/2004,12:03,1129.00,1129.25,1129.00,1129.25,502,46,548.00
04/14/2004,12:04,1129.00,1129.25,1128.75,1128.75,355,584,939.00
04/14/2004,12:05,1128.75,1129.50,1128.75,1129.00,1123,512,1635.00
04/14/2004,12:06,1129.00,1129.00,1128.00,1128.50,478,1572,2050.00
04/14/2004,12:07,1128.75,1128.75,1128.50,1128.75,95,62,157.00
04/14/2004,12:08,1128.50,1128.75,1128.50,1128.75,43,67,110.00
04/14/2004,12:09,1128.75,1128.75,1128.50,1128.75,40,175,215.00
04/14/2004,12:10,1128.75,1128.75,1128.50,1128.50,17,25,42.00
04/14/2004,12:11,1128.50,1128.75,1128.50,1128.50,37,700,737.00
04/14/2004,12:12,1128.50,1129.00,1128.50,1129.00,1491,395,1886.00
04/14/2004,12:13,1128.75,1129.25,1128.75,1129.00,536,173,709.00
04/14/2004,12:14,1129.00,1129.00,1128.25,1128.25,14,732,746.00
04/14/2004,12:15,1128.25,1128.50,1128.00,1128.25,991,343,1334.00
04/14/2004,12:16,1128.50,1128.50,1128.25,1128.25,175,563,738.00
04/14/2004,12:17,1128.25,1128.50,1128.00,1128.25,636,530,1166.00
04/14/2004,12:18,1128.50,1128.50,1127.75,1128.25,2132,1559,3691.00
04/14/2004,12:19,1128.25,1128.25,1128.00,1128.25,657,815,1472.00
04/14/2004,12:20,1128.25,1128.25,1127.75,1128.00,439,821,1260.00
04/14/2004,12:21,1128.00,1128.00,1127.25,1127.75,1242,2318,3560.00
04/14/2004,12:22,1128.00,1128.25,1127.25,1127.75,950,1080,2030.00
04/14/2004,12:23,1127.75,1127.75,1127.25,1127.50,381,508,889.00
04/14/2004,12:24,1127.50,1128.00,1127.00,1127.75,2511,1852,4363.00
04/14/2004,12:25,1127.75,1128.00,1127.50,1127.75,237,542,779.00
04/14/2004,12:26,1127.75,1128.00,1127.50,1127.75,249,433,682.00
04/14/2004,12:27,1127.50,1127.75,1127.00,1127.25,284,2237,2521.00
04/14/2004,12:28,1127.25,1127.50,1127.00,1127.25,1255,1150,2405.00
04/14/2004,12:29,1127.25,1127.50,1126.75,1127.00,327,2502,2829.00
04/14/2004,12:30,1126.75,1127.50,1126.75,1127.25,1381,238,1619.00
04/14/2004,12:31,1127.25,1127.25,1127.00,1127.25,232,89,321.00
04/14/2004,12:32,1127.25,1127.50,1127.00,1127.50,1056,445,1501.00
04/14/2004,12:33,1127.50,1128.00,1127.25,1128.00,1415,108,1523.00
04/14/2004,12:34,1128.00,1128.00,1127.50,1127.75,1055,296,1351.00
04/14/2004,12:35,1127.75,1127.75,1127.25,1127.75,745,396,1141.00
04/14/2004,12:36,1127.75,1127.75,1127.25,1127.50,130,294,424.00
04/14/2004,12:37,1127.50,1127.50,1127.25,1127.50,171,4,175.00
04/14/2004,12:38,1127.50,1127.75,1127.50,1127.75,267,257,524.00
04/14/2004,12:39,1127.75,1128.00,1127.50,1127.75,173,163,336.00
04/14/2004,12:40,1127.75,1128.00,1127.50,1128.00,914,239,1153.00
04/14/2004,12:41,1128.00,1128.00,1127.50,1127.75,685,351,1036.00
04/14/2004,12:42,1127.50,1127.75,1127.50,1127.50,15,60,75.00
04/14/2004,12:43,1127.75,1127.75,1127.50,1127.75,664,21,685.00
04/14/2004,12:44,1128.00,1128.00,1127.50,1127.75,144,260,404.00
04/14/2004,12:45,1127.75,1127.75,1127.50,1127.50,169,374,543.00
04/14/2004,12:46,1127.50,1128.00,1127.25,1128.00,548,568,1116.00
04/14/2004,12:47,1128.00,1128.25,1127.50,1128.00,993,446,1439.00
04/14/2004,12:48,1128.00,1128.25,1127.75,1128.25,215,129,344.00
04/14/2004,12:49,1128.00,1128.25,1127.75,1128.00,69,627,696.00
04/14/2004,12:50,1128.00,1128.25,1127.75,1127.75,44,373,417.00
04/14/2004,12:51,1128.00,1128.25,1128.00,1128.00,445,311,756.00
04/14/2004,12:52,1128.00,1128.00,1127.75,1127.75,6,206,212.00
04/14/2004,12:53,1127.75,1128.00,1127.75,1128.00,324,47,371.00
04/14/2004,12:54,1128.00,1128.25,1127.75,1127.75,153,270,423.00
04/14/2004,12:55,1128.00,1128.00,1127.50,1127.75,47,481,528.00
04/14/2004,12:56,1127.75,1128.00,1127.75,1127.75,17,115,132.00
04/14/2004,12:57,1127.75,1128.00,1127.50,1127.75,101,185,286.00
04/14/2004,12:58,1127.75,1128.00,1127.50,1128.00,351,10,361.00
04/14/2004,12:59,1128.00,1128.00,1127.50,1127.50,16,478,494.00
04/14/2004,13:00,1127.50,1128.00,1127.50,1127.75,189,72,261.00
04/14/2004,13:01,1128.00,1128.00,1127.50,1127.50,57,535,592.00
04/14/2004,13:02,1127.75,1127.75,1126.75,1126.75,932,2807,3739.00
04/14/2004,13:03,1127.00,1127.25,1126.75,1126.75,252,521,773.00
04/14/2004,13:04,1126.75,1127.00,1126.00,1126.50,1567,4618,6185.00
04/14/2004,13:05,1126.75,1126.75,1125.75,1126.00,1500,3046,4546.00
04/14/2004,13:06,1126.00,1126.25,1125.50,1126.00,2649,3154,5803.00
04/14/2004,13:07,1126.00,1126.25,1125.50,1126.00,786,1421,2207.00
04/14/2004,13:08,1126.25,1126.25,1125.75,1126.00,551,1335,1886.00
04/14/2004,13:09,1126.00,1126.25,1125.75,1126.25,453,235,688.00
04/14/2004,13:10,1126.00,1126.25,1126.00,1126.00,9,1026,1035.00
04/14/2004,13:11,1126.00,1126.00,1125.75,1126.00,1066,572,1638.00
04/14/2004,13:12,1126.00,1126.25,1125.75,1125.75,146,430,576.00
04/14/2004,13:13,1126.00,1126.25,1125.75,1126.00,173,290,463.00
04/14/2004,13:14,1126.00,1126.25,1125.50,1126.00,1197,1294,2491.00
04/14/2004,13:15,1126.00,1126.00,1125.50,1125.50,1080,673,1753.00
04/14/2004,13:16,1125.50,1125.75,1125.00,1125.25,768,3110,3878.00
04/14/2004,13:17,1125.25,1125.75,1125.25,1125.25,677,704,1381.00
04/14/2004,13:18,1125.25,1126.25,1125.25,1126.00,1504,1051,2555.00
04/14/2004,13:19,1126.00,1126.00,1125.50,1126.00,274,763,1037.00
04/14/2004,13:20,1125.75,1125.75,1125.25,1125.50,555,667,1222.00
04/14/2004,13:21,1125.50,1125.75,1125.25,1125.75,567,34,601.00
04/14/2004,13:22,1125.75,1125.75,1125.25,1125.50,329,659,988.00
04/14/2004,13:23,1125.50,1125.75,1125.50,1125.75,5,77,82.00
04/14/2004,13:24,1125.50,1125.75,1124.50,1124.50,1811,3683,5494.00
04/14/2004,13:25,1124.50,1125.00,1124.50,1124.75,1677,1162,2839.00
04/14/2004,13:26,1125.00,1125.00,1124.50,1124.75,210,641,851.00
04/14/2004,13:27,1125.00,1125.00,1124.50,1124.50,79,394,473.00
04/14/2004,13:28,1124.50,1125.00,1124.50,1124.75,425,77,502.00
04/14/2004,13:29,1124.50,1124.50,1123.50,1123.75,852,5048,5900.00
04/14/2004,13:30,1124.00,1124.00,1123.25,1123.50,1862,2890,4752.00
04/14/2004,13:31,1123.50,1123.50,1122.50,1123.00,1512,2828,4340.00
04/14/2004,13:32,1123.00,1123.50,1122.75,1123.50,1786,95,1881.00
04/14/2004,13:33,1123.50,1123.75,1123.25,1123.50,2939,2022,4961.00
04/14/2004,13:34,1123.75,1124.00,1123.50,1123.75,3692,211,3903.00
04/14/2004,13:35,1124.00,1124.25,1123.50,1124.25,1783,1272,3055.00
04/14/2004,13:36,1124.25,1124.50,1124.00,1124.50,756,153,909.00
04/14/2004,13:37,1124.50,1124.50,1124.00,1124.25,114,658,772.00
04/14/2004,13:38,1124.00,1124.25,1123.50,1123.75,385,1988,2373.00
04/14/2004,13:39,1124.00,1124.25,1123.75,1124.25,947,296,1243.00
04/14/2004,13:40,1124.00,1124.25,1124.00,1124.00,99,530,629.00
04/14/2004,13:41,1124.00,1124.25,1123.75,1124.00,336,265,601.00
04/14/2004,13:42,1124.00,1124.00,1123.75,1123.75,170,327,497.00
04/14/2004,13:43,1123.75,1124.00,1123.25,1123.25,444,4120,4564.00
04/14/2004,13:44,1123.25,1123.50,1123.00,1123.50,694,748,1442.00
04/14/2004,13:45,1123.25,1123.50,1122.75,1122.75,709,1964,2673.00
04/14/2004,13:46,1122.75,1123.00,1122.25,1122.50,1090,3914,5004.00
04/14/2004,13:47,1122.50,1122.75,1121.75,1122.00,2138,3133,5271.00
04/14/2004,13:48,1122.00,1123.00,1122.00,1122.50,2386,824,3210.00
04/14/2004,13:49,1122.50,1123.00,1122.25,1122.50,1375,1445,2820.00
04/14/2004,13:50,1122.50,1123.00,1122.50,1122.75,687,241,928.00
04/14/2004,13:51,1122.50,1123.00,1122.50,1123.00,1052,44,1096.00
04/14/2004,13:52,1123.00,1123.75,1122.75,1123.50,1903,843,2746.00
04/14/2004,13:53,1123.75,1124.00,1123.25,1123.50,1106,2167,3273.00
04/14/2004,13:54,1123.50,1124.00,1123.50,1123.75,1539,439,1978.00
04/14/2004,13:55,1124.00,1124.75,1123.75,1124.75,3667,520,4187.00
04/14/2004,13:56,1124.75,1125.00,1124.25,1124.25,391,2013,2404.00
04/14/2004,13:57,1124.25,1124.75,1124.25,1124.25,1031,904,1935.00
04/14/2004,13:58,1124.50,1125.00,1124.25,1125.00,1583,271,1854.00
04/14/2004,13:59,1125.00,1125.00,1124.50,1124.50,637,601,1238.00
04/14/2004,14:00,1124.75,1124.75,1124.50,1124.75,118,363,481.00
04/14/2004,14:01,1124.75,1125.00,1124.50,1124.75,839,760,1599.00
04/14/2004,14:02,1124.50,1124.75,1123.50,1123.50,395,2975,3370.00
04/14/2004,14:03,1123.50,1124.00,1123.50,1123.75,418,317,735.00
04/14/2004,14:04,1123.75,1124.00,1123.50,1123.50,38,1011,1049.00
04/14/2004,14:05,1123.75,1124.50,1123.50,1124.50,1765,70,1835.00
04/14/2004,14:06,1124.50,1125.00,1124.25,1124.75,1425,653,2078.00
04/14/2004,14:07,1124.50,1124.75,1124.25,1124.75,406,845,1251.00
04/14/2004,14:08,1124.50,1124.75,1124.25,1124.25,36,227,263.00
04/14/2004,14:09,1124.50,1124.50,1123.25,1123.25,492,1580,2072.00
04/14/2004,14:10,1123.25,1124.00,1123.00,1123.50,1269,1755,3024.00
04/14/2004,14:11,1123.50,1124.00,1123.00,1123.75,1064,1223,2287.00
04/14/2004,14:12,1123.50,1124.00,1123.25,1123.50,496,1482,1978.00
04/14/2004,14:13,1123.50,1123.75,1122.75,1122.75,412,2146,2558.00
04/14/2004,14:14,1122.75,1123.00,1122.25,1122.50,801,2858,3659.00
04/14/2004,14:15,1122.50,1122.75,1121.50,1121.75,2698,5175,7873.00
04/14/2004,14:16,1122.00,1122.00,1120.75,1121.50,2695,4485,7180.00
04/14/2004,14:17,1121.50,1121.75,1120.75,1121.00,1352,1477,2829.00
04/14/2004,14:18,1121.25,1121.75,1121.00,1121.75,1486,481,1967.00
04/14/2004,14:19,1121.75,1122.25,1121.25,1122.25,4364,799,5163.00
04/14/2004,14:20,1122.25,1122.75,1122.00,1122.50,1369,607,1976.00
04/14/2004,14:21,1122.50,1122.75,1122.25,1122.50,356,652,1008.00
04/14/2004,14:22,1122.50,1122.50,1121.50,1122.00,1051,2854,3905.00
04/14/2004,14:23,1122.00,1122.25,1121.75,1121.75,2783,1116,3899.00
04/14/2004,14:24,1121.75,1122.25,1121.25,1121.50,1579,3797,5376.00
04/14/2004,14:25,1121.50,1122.00,1121.25,1121.75,1831,1193,3024.00
04/14/2004,14:26,1121.75,1122.00,1121.25,1121.50,296,989,1285.00
04/14/2004,14:27,1121.50,1122.50,1121.25,1122.50,1747,354,2101.00
04/14/2004,14:28,1122.25,1123.00,1122.25,1122.75,3545,1446,4991.00
04/14/2004,14:29,1122.75,1123.50,1122.50,1123.25,3270,575,3845.00
04/14/2004,14:30,1123.50,1124.00,1123.00,1123.75,3559,1128,4687.00
04/14/2004,14:31,1123.75,1124.00,1123.25,1123.25,513,2360,2873.00
04/14/2004,14:32,1123.25,1123.75,1123.25,1123.50,876,464,1340.00
04/14/2004,14:33,1123.50,1123.50,1122.25,1122.50,1470,3362,4832.00
04/14/2004,14:34,1122.50,1122.50,1122.00,1122.50,674,770,1444.00
04/14/2004,14:35,1122.50,1123.25,1122.25,1122.75,3007,1308,4315.00
04/14/2004,14:36,1122.75,1124.00,1122.75,1123.75,2402,216,2618.00
04/14/2004,14:37,1124.00,1124.00,1123.50,1123.75,860,722,1582.00
04/14/2004,14:38,1123.75,1124.50,1123.75,1124.50,5189,2960,8149.00
04/14/2004,14:39,1124.50,1124.75,1124.00,1124.25,944,1181,2125.00
04/14/2004,14:40,1124.25,1124.75,1124.00,1124.50,827,467,1294.00
04/14/2004,14:41,1124.50,1125.00,1124.25,1124.75,1923,1385,3308.00
04/14/2004,14:42,1124.75,1125.50,1124.75,1125.50,3256,1576,4832.00
04/14/2004,14:43,1125.50,1125.75,1125.25,1125.50,1735,1428,3163.00
04/14/2004,14:44,1125.50,1125.75,1125.00,1125.00,469,523,992.00
04/14/2004,14:45,1125.25,1125.25,1124.75,1125.00,567,960,1527.00
04/14/2004,14:46,1125.00,1125.25,1124.75,1124.75,399,1191,1590.00
04/14/2004,14:47,1125.00,1125.00,1124.25,1125.00,827,2590,3417.00
04/14/2004,14:48,1125.00,1125.25,1124.75,1125.00,2031,604,2635.00
04/14/2004,14:49,1125.00,1125.00,1124.75,1124.75,229,856,1085.00
04/14/2004,14:50,1124.75,1125.25,1124.75,1125.25,1165,102,1267.00
04/14/2004,14:51,1125.25,1125.50,1125.00,1125.00,1279,606,1885.00
04/14/2004,14:52,1125.25,1125.25,1124.50,1124.75,804,1660,2464.00
04/14/2004,14:53,1124.75,1124.75,1124.25,1124.25,952,893,1845.00
04/14/2004,14:54,1124.25,1125.25,1124.25,1125.25,1643,575,2218.00
04/14/2004,14:55,1125.00,1125.50,1124.75,1125.00,727,431,1158.00
04/14/2004,14:56,1125.25,1125.75,1125.25,1125.75,3019,683,3702.00
04/14/2004,14:57,1125.75,1126.25,1125.75,1126.25,4095,886,4981.00
04/14/2004,14:58,1126.25,1127.00,1126.25,1126.75,4474,1590,6064.00
04/14/2004,14:59,1126.75,1127.25,1126.50,1126.50,2018,1407,3425.00
04/14/2004,15:00,1126.75,1127.75,1126.50,1127.50,3759,2324,6083.00
04/14/2004,15:01,1127.50,1127.75,1127.00,1127.25,2306,2821,5127.00
04/14/2004,15:02,1127.00,1128.00,1127.00,1128.00,5956,850,6806.00
04/14/2004,15:03,1128.00,1128.25,1127.75,1127.75,1867,2479,4346.00
04/14/2004,15:04,1128.00,1128.50,1127.75,1128.25,1532,406,1938.00
04/14/2004,15:05,1128.25,1128.75,1128.25,1128.50,1497,1459,2956.00
04/14/2004,15:06,1128.50,1128.75,1128.25,1128.50,929,1542,2471.00
04/14/2004,15:07,1128.50,1129.00,1128.50,1128.75,1098,694,1792.00
04/14/2004,15:08,1128.75,1129.00,1128.50,1129.00,1664,154,1818.00
04/14/2004,15:09,1129.00,1129.00,1128.75,1128.75,328,1147,1475.00
04/14/2004,15:10,1128.75,1129.00,1128.25,1128.50,1010,1440,2450.00
04/14/2004,15:11,1128.50,1128.50,1128.25,1128.50,677,114,791.00
04/14/2004,15:12,1128.50,1129.25,1128.50,1129.25,2854,358,3212.00
04/14/2004,15:13,1129.25,1129.50,1129.00,1129.50,1718,193,1911.00
04/14/2004,15:14,1129.25,1129.75,1129.25,1129.50,2315,724,3039.00
04/14/2004,15:15,1129.75,1130.25,1129.25,1129.50,2540,1968,4508.00
04/14/2004,15:16,1129.50,1129.75,1129.50,1129.50,50,155,205.00
04/14/2004,15:31,1129.25,1129.75,1129.25,1129.50,164,98,262.00
04/14/2004,15:32,1129.75,1129.75,1129.50,1129.75,198,92,290.00
04/14/2004,15:33,1129.75,1130.00,1129.50,1129.75,101,227,328.00
04/14/2004,15:34,1130.00,1130.00,1129.75,1130.00,17,11,28.00
04/14/2004,15:35,1129.75,1130.50,1129.75,1130.25,196,29,225.00
04/14/2004,15:36,1130.25,1130.50,1130.25,1130.25,2,51,53.00
04/14/2004,15:37,1130.25,1130.25,1130.25,1130.25,0,2,2.00
04/14/2004,15:38,1130.25,1130.25,1130.25,1130.25,0,130,130.00
04/14/2004,15:39,1130.50,1130.50,1130.50,1130.50,17,0,17.00
04/14/2004,15:40,1130.25,1130.75,1130.25,1130.50,156,75,231.00
04/14/2004,15:41,1130.75,1130.75,1130.50,1130.75,14,2,16.00
04/14/2004,15:42,1130.75,1131.00,1130.50,1131.00,70,1,71.00
04/14/2004,15:43,1131.00,1131.25,1130.75,1131.00,209,122,331.00
04/14/2004,15:44,1131.00,1131.25,1131.00,1131.25,104,50,154.00
04/14/2004,15:45,1131.25,1131.50,1131.25,1131.25,45,58,103.00
04/14/2004,15:46,1131.25,1131.25,1131.00,1131.00,0,46,46.00
04/14/2004,15:47,1131.00,1131.00,1131.00,1131.00,0,137,137.00
04/14/2004,15:48,1131.00,1131.50,1131.00,1131.25,76,22,98.00
04/14/2004,15:49,1131.00,1131.00,1131.00,1131.00,0,36,36.00
04/14/2004,15:50,1131.00,1131.25,1131.00,1131.25,11,16,27.00
04/14/2004,15:51,1131.00,1131.00,1130.75,1131.00,26,178,204.00
04/14/2004,15:52,1130.75,1131.00,1130.75,1131.00,16,64,80.00
04/14/2004,15:53,1131.00,1131.00,1130.50,1130.75,73,78,151.00
04/14/2004,15:54,1130.50,1130.75,1130.50,1130.75,48,6,54.00
04/14/2004,15:55,1131.00,1131.00,1130.75,1131.00,4,5,9.00
04/14/2004,15:56,1130.75,1131.00,1130.50,1130.75,6,72,78.00
04/14/2004,15:59,1131.00,1131.00,1131.00,1131.00,3,0,3.00
04/14/2004,16:00,1131.00,1131.25,1130.75,1131.00,67,61,128.00
04/14/2004,17:01,1131.25,1131.25,1131.00,1131.00,2,1,3.00
04/14/2004,17:02,1131.25,1131.25,1131.25,1131.25,3,0,3.00
04/14/2004,17:03,1131.00,1131.00,1131.00,1131.00,0,2,2.00
04/14/2004,17:04,1131.25,1131.25,1130.75,1131.00,102,109,211.00
04/14/2004,17:05,1131.00,1131.00,1130.75,1131.00,111,1,112.00
04/14/2004,17:06,1131.00,1131.00,1130.75,1130.75,30,1,31.00
04/14/2004,17:07,1130.75,1130.75,1130.75,1130.75,0,1,1.00
04/14/2004,17:08,1130.75,1130.75,1130.75,1130.75,0,1,1.00
04/14/2004,17:09,1130.75,1130.75,1130.75,1130.75,0,7,7.00
04/14/2004,17:10,1131.00,1131.25,1130.75,1130.75,5,51,56.00
04/14/2004,17:11,1130.75,1130.75,1130.50,1130.50,0,4,4.00
04/14/2004,17:12,1130.75,1130.75,1130.50,1130.50,1,1,2.00
04/14/2004,17:13,1130.75,1130.75,1130.50,1130.75,17,6,23.00
04/14/2004,17:14,1130.75,1130.75,1130.75,1130.75,6,0,6.00
04/14/2004,17:15,1130.75,1130.75,1130.75,1130.75,18,0,18.00
04/14/2004,17:16,1130.75,1130.75,1130.50,1130.75,3,1,4.00
04/14/2004,17:20,1130.50,1130.50,1130.50,1130.50,0,1,1.00
04/14/2004,17:25,1130.75,1130.75,1130.25,1130.25,4,186,190.00
04/14/2004,17:27,1130.25,1130.25,1130.25,1130.25,0,5,5.00
04/14/2004,17:28,1130.25,1130.25,1130.25,1130.25,0,10,10.00
04/14/2004,17:29,1130.25,1130.25,1130.25,1130.25,0,3,3.00
04/14/2004,17:31,1130.25,1130.25,1130.25,1130.25,0,17,17.00
04/14/2004,17:34,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,17:36,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,17:37,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,17:38,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,17:39,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,17:41,1130.50,1130.50,1130.50,1130.50,7,0,7.00
04/14/2004,17:42,1130.25,1130.50,1130.25,1130.50,2,1,3.00
04/14/2004,17:44,1130.50,1130.50,1130.50,1130.50,11,0,11.00
04/14/2004,17:46,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,17:47,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,17:50,1130.50,1130.50,1130.25,1130.25,1,2,3.00
04/14/2004,17:53,1130.25,1130.25,1130.25,1130.25,0,5,5.00
04/14/2004,17:54,1130.50,1130.50,1130.50,1130.50,4,0,4.00
04/14/2004,17:55,1130.25,1130.50,1130.25,1130.25,10,22,32.00
04/14/2004,17:56,1130.50,1130.50,1130.50,1130.50,10,0,10.00
04/14/2004,17:57,1130.25,1130.50,1130.25,1130.50,1,15,16.00
04/14/2004,17:59,1130.50,1130.50,1130.50,1130.50,26,0,26.00
04/14/2004,18:00,1130.50,1130.50,1130.50,1130.50,12,0,12.00
04/14/2004,18:03,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,18:04,1130.50,1130.75,1130.50,1130.75,11,0,11.00
04/14/2004,18:05,1130.75,1130.75,1130.75,1130.75,22,0,22.00
04/14/2004,18:06,1130.75,1130.75,1130.75,1130.75,3,0,3.00
04/14/2004,18:07,1130.50,1130.50,1130.50,1130.50,0,1,1.00
04/14/2004,18:08,1130.75,1130.75,1130.75,1130.75,1,0,1.00
04/14/2004,18:09,1130.50,1130.75,1130.50,1130.75,2,20,22.00
04/14/2004,18:11,1130.75,1130.75,1130.75,1130.75,6,0,6.00
04/14/2004,18:12,1130.75,1130.75,1130.75,1130.75,1,0,1.00
04/14/2004,18:13,1130.75,1130.75,1130.50,1130.50,2,15,17.00
04/14/2004,18:14,1130.50,1130.50,1130.50,1130.50,0,2,2.00
04/14/2004,18:18,1130.25,1130.25,1130.25,1130.25,0,5,5.00
04/14/2004,18:22,1130.50,1130.75,1130.50,1130.75,14,0,14.00
04/14/2004,18:23,1130.50,1130.75,1130.50,1130.75,3,10,13.00
04/14/2004,18:24,1130.75,1130.75,1130.75,1130.75,10,0,10.00
04/14/2004,18:25,1130.50,1130.50,1130.50,1130.50,0,10,10.00
04/14/2004,18:27,1130.50,1130.50,1130.25,1130.25,0,8,8.00
04/14/2004,18:29,1130.25,1130.25,1130.25,1130.25,0,2,2.00
04/14/2004,18:32,1130.50,1130.50,1130.50,1130.50,40,0,40.00
04/14/2004,18:33,1130.50,1130.50,1130.50,1130.50,3,0,3.00
04/14/2004,18:34,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,18:38,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,18:39,1130.50,1130.75,1130.50,1130.50,17,5,22.00
04/14/2004,18:40,1130.50,1130.50,1130.50,1130.50,0,1,1.00
04/14/2004,18:41,1130.75,1130.75,1130.75,1130.75,5,0,5.00
04/14/2004,18:42,1130.50,1130.75,1130.50,1130.75,1,1,2.00
04/14/2004,18:44,1130.50,1130.50,1130.50,1130.50,0,11,11.00
04/14/2004,18:47,1130.50,1130.50,1130.25,1130.50,10,2,12.00
04/14/2004,18:48,1130.50,1130.50,1130.50,1130.50,15,0,15.00
04/14/2004,18:49,1130.50,1130.50,1130.50,1130.50,26,0,26.00
04/14/2004,18:53,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,18:56,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,18:57,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:02,1130.25,1130.25,1130.25,1130.25,0,12,12.00
04/14/2004,19:03,1130.25,1130.25,1130.25,1130.25,0,17,17.00
04/14/2004,19:04,1130.25,1130.25,1130.25,1130.25,0,5,5.00
04/14/2004,19:08,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:10,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:13,1130.50,1130.50,1130.50,1130.50,16,0,16.00
04/14/2004,19:14,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,19:15,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,19:16,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,19:21,1130.50,1130.50,1130.50,1130.50,56,0,56.00
04/14/2004,19:22,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,19:23,1130.50,1130.50,1130.50,1130.50,40,0,40.00
04/14/2004,19:24,1130.50,1130.50,1130.50,1130.50,45,0,45.00
04/14/2004,19:25,1130.50,1130.50,1130.50,1130.50,23,0,23.00
04/14/2004,19:26,1130.50,1130.50,1130.25,1130.25,3,2,5.00
04/14/2004,19:27,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,19:28,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:29,1130.75,1130.75,1130.75,1130.75,7,0,7.00
04/14/2004,19:30,1130.50,1130.50,1130.50,1130.50,0,4,4.00
04/14/2004,19:32,1130.25,1130.25,1130.25,1130.25,0,4,4.00
04/14/2004,19:33,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:34,1130.50,1130.50,1130.50,1130.50,3,0,3.00
04/14/2004,19:35,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,19:39,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:40,1130.50,1130.50,1130.50,1130.50,4,0,4.00
04/14/2004,19:41,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,19:45,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:48,1130.50,1130.50,1130.50,1130.50,11,0,11.00
04/14/2004,19:50,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,19:54,1130.50,1130.75,1130.50,1130.50,103,5,108.00
04/14/2004,19:56,1130.50,1130.75,1130.50,1130.75,2,2,4.00
04/14/2004,19:58,1130.50,1130.50,1130.50,1130.50,0,6,6.00
04/14/2004,20:02,1130.50,1130.50,1130.50,1130.50,0,1,1.00
04/14/2004,20:03,1130.50,1130.50,1130.50,1130.50,0,3,3.00
04/14/2004,20:05,1130.25,1130.50,1130.25,1130.50,4,5,9.00
04/14/2004,20:08,1130.25,1130.25,1130.25,1130.25,0,2,2.00
04/14/2004,20:18,1130.50,1130.50,1130.50,1130.50,7,0,7.00
04/14/2004,20:22,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/14/2004,20:23,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,20:24,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,20:25,1130.25,1130.25,1130.25,1130.25,0,50,50.00
04/14/2004,20:26,1130.25,1130.25,1130.25,1130.25,0,2,2.00
04/14/2004,20:28,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,20:33,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/14/2004,20:36,1130.25,1130.25,1130.25,1130.25,0,7,7.00
04/14/2004,20:37,1130.25,1130.25,1130.25,1130.25,0,19,19.00
04/14/2004,20:40,1130.25,1130.25,1130.25,1130.25,0,13,13.00
04/14/2004,20:41,1130.25,1130.25,1130.25,1130.25,0,19,19.00
04/14/2004,20:42,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,20:43,1130.50,1130.50,1130.50,1130.50,3,0,3.00
04/14/2004,20:46,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,20:47,1130.25,1130.25,1130.25,1130.25,0,57,57.00
04/14/2004,20:50,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/14/2004,20:51,1130.25,1130.25,1130.00,1130.25,7,4,11.00
04/14/2004,20:52,1130.00,1130.00,1130.00,1130.00,0,35,35.00
04/14/2004,20:53,1130.00,1130.00,1130.00,1130.00,0,94,94.00
04/14/2004,20:54,1130.00,1130.00,1130.00,1130.00,0,16,16.00
04/14/2004,20:56,1130.00,1130.00,1129.75,1129.75,0,7,7.00
04/14/2004,20:57,1130.00,1130.00,1130.00,1130.00,2,0,2.00
04/14/2004,20:58,1130.00,1130.00,1130.00,1130.00,3,0,3.00
04/14/2004,20:59,1130.00,1130.00,1130.00,1130.00,2,0,2.00
04/14/2004,21:00,1129.75,1129.75,1129.75,1129.75,0,2,2.00
04/14/2004,21:01,1129.75,1129.75,1129.75,1129.75,0,2,2.00
04/14/2004,21:02,1129.75,1130.00,1129.75,1130.00,20,12,32.00
04/14/2004,21:03,1130.00,1130.00,1130.00,1130.00,11,0,11.00
04/14/2004,21:04,1130.00,1130.00,1130.00,1130.00,4,0,4.00
04/14/2004,21:05,1129.75,1129.75,1129.75,1129.75,0,157,157.00
04/14/2004,21:06,1129.50,1129.75,1129.50,1129.75,1,25,26.00
04/14/2004,21:08,1129.50,1129.75,1129.50,1129.75,5,20,25.00
04/14/2004,21:10,1129.75,1129.75,1129.75,1129.75,1,0,1.00
04/14/2004,21:12,1129.75,1129.75,1129.50,1129.50,3,1,4.00
04/14/2004,21:13,1129.50,1129.50,1129.50,1129.50,0,2,2.00
04/14/2004,21:14,1129.50,1129.50,1129.50,1129.50,0,2,2.00
04/14/2004,21:15,1129.50,1129.75,1129.50,1129.75,71,6,77.00
04/14/2004,21:16,1129.75,1129.75,1129.75,1129.75,1,0,1.00
04/14/2004,21:20,1129.75,1129.75,1129.75,1129.75,5,0,5.00
04/14/2004,21:21,1129.50,1129.50,1129.50,1129.50,0,1,1.00
04/14/2004,21:22,1129.50,1129.50,1129.50,1129.50,0,46,46.00
04/14/2004,21:23,1129.50,1129.50,1129.50,1129.50,0,2,2.00
04/14/2004,21:26,1129.25,1129.50,1129.25,1129.25,2,47,49.00
04/14/2004,21:27,1129.25,1129.25,1129.25,1129.25,0,1,1.00
04/14/2004,21:28,1129.25,1129.25,1129.25,1129.25,0,48,48.00
04/14/2004,21:30,1129.50,1129.50,1129.50,1129.50,25,0,25.00
04/14/2004,21:31,1129.50,1129.50,1129.50,1129.50,65,0,65.00
04/14/2004,21:37,1129.75,1129.75,1129.75,1129.75,1,0,1.00
04/14/2004,21:38,1129.75,1129.75,1129.75,1129.75,1,0,1.00
04/14/2004,21:40,1129.50,1129.50,1129.50,1129.50,0,3,3.00
04/14/2004,21:41,1129.50,1129.50,1129.50,1129.50,0,1,1.00
04/14/2004,21:43,1129.75,1129.75,1129.75,1129.75,1,0,1.00
04/14/2004,21:44,1129.50,1129.50,1129.50,1129.50,0,17,17.00
04/14/2004,21:45,1129.50,1129.50,1129.25,1129.25,0,9,9.00
04/14/2004,21:46,1129.50,1129.50,1129.50,1129.50,1,0,1.00
04/14/2004,21:49,1129.50,1129.50,1129.25,1129.50,5,21,26.00
04/14/2004,21:50,1129.25,1129.50,1129.00,1129.00,6,13,19.00
04/14/2004,21:51,1129.25,1129.25,1129.25,1129.25,1,0,1.00
04/14/2004,21:52,1129.25,1129.25,1129.25,1129.25,2,0,2.00
04/14/2004,21:54,1129.25,1129.25,1129.25,1129.25,10,0,10.00
04/14/2004,21:55,1129.25,1129.25,1129.00,1129.00,12,64,76.00
04/14/2004,21:56,1129.00,1129.00,1128.50,1128.50,0,155,155.00
04/14/2004,21:57,1128.75,1128.75,1128.50,1128.75,8,2,10.00
04/14/2004,21:58,1128.75,1129.00,1128.75,1129.00,6,0,6.00
04/14/2004,21:59,1128.75,1128.75,1128.50,1128.50,0,6,6.00
04/14/2004,22:00,1128.75,1129.00,1128.75,1129.00,8,0,8.00
04/14/2004,22:01,1128.75,1128.75,1128.75,1128.75,0,8,8.00
04/14/2004,22:02,1128.75,1128.75,1128.75,1128.75,0,2,2.00
04/14/2004,22:03,1128.75,1128.75,1128.25,1128.25,0,195,195.00
04/14/2004,22:04,1128.25,1128.25,1128.25,1128.25,0,69,69.00
04/14/2004,22:05,1128.00,1128.00,1128.00,1128.00,0,2,2.00
04/14/2004,22:06,1128.00,1128.00,1128.00,1128.00,0,125,125.00
04/14/2004,22:07,1128.00,1128.00,1127.75,1127.75,3,73,76.00
04/14/2004,22:10,1127.75,1127.75,1127.75,1127.75,0,1,1.00
04/14/2004,22:11,1127.75,1128.00,1127.75,1127.75,10,43,53.00
04/14/2004,22:12,1127.75,1128.00,1127.75,1127.75,1,17,18.00
04/14/2004,22:13,1128.00,1128.00,1128.00,1128.00,20,0,20.00
04/14/2004,22:14,1128.00,1128.00,1128.00,1128.00,2,0,2.00
04/14/2004,22:15,1128.25,1128.25,1128.25,1128.25,17,0,17.00
04/14/2004,22:16,1128.50,1128.75,1128.50,1128.75,7,0,7.00
04/14/2004,22:17,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/14/2004,22:19,1128.75,1128.75,1128.50,1128.50,1,2,3.00
04/14/2004,22:20,1128.50,1128.50,1128.25,1128.25,0,26,26.00
04/14/2004,22:21,1128.25,1128.25,1128.25,1128.25,0,15,15.00
04/14/2004,22:22,1128.25,1128.25,1128.25,1128.25,0,3,3.00
04/14/2004,22:23,1128.25,1128.25,1128.25,1128.25,0,13,13.00
04/14/2004,22:24,1128.00,1128.00,1128.00,1128.00,0,9,9.00
04/14/2004,22:25,1128.00,1128.00,1128.00,1128.00,0,14,14.00
04/14/2004,22:27,1128.00,1128.00,1128.00,1128.00,0,17,17.00
04/14/2004,22:28,1128.00,1128.00,1128.00,1128.00,0,1,1.00
04/14/2004,22:29,1127.75,1127.75,1127.75,1127.75,0,3,3.00
04/14/2004,22:30,1128.00,1128.00,1128.00,1128.00,1,0,1.00
04/14/2004,22:32,1128.00,1128.00,1128.00,1128.00,6,0,6.00
04/14/2004,22:33,1127.75,1127.75,1127.75,1127.75,0,1,1.00
04/14/2004,22:34,1127.75,1127.75,1127.75,1127.75,0,1,1.00
04/14/2004,22:35,1128.00,1128.00,1128.00,1128.00,1,0,1.00
04/14/2004,22:36,1127.75,1127.75,1127.75,1127.75,0,20,20.00
04/14/2004,22:37,1128.00,1128.00,1127.50,1127.50,20,27,47.00
04/14/2004,22:38,1127.50,1128.00,1127.50,1127.75,41,26,67.00
04/14/2004,22:39,1127.75,1127.75,1127.50,1127.50,0,15,15.00
04/14/2004,22:40,1127.75,1127.75,1127.50,1127.75,11,15,26.00
04/14/2004,22:41,1127.75,1127.75,1127.75,1127.75,23,0,23.00
04/14/2004,22:43,1128.00,1128.00,1127.75,1127.75,3,15,18.00
04/14/2004,22:44,1127.75,1127.75,1127.75,1127.75,0,1,1.00
04/14/2004,22:45,1127.75,1127.75,1127.50,1127.50,0,53,53.00
04/14/2004,22:46,1127.50,1127.50,1127.00,1127.25,10,188,198.00
04/14/2004,22:47,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/14/2004,22:48,1127.50,1127.50,1127.50,1127.50,15,0,15.00
04/14/2004,22:49,1127.75,1127.75,1127.50,1127.50,1,19,20.00
04/14/2004,22:50,1127.50,1127.50,1127.50,1127.50,0,8,8.00
04/14/2004,22:52,1127.75,1127.75,1127.75,1127.75,14,0,14.00
04/14/2004,22:53,1127.50,1127.50,1127.50,1127.50,0,12,12.00
04/14/2004,22:54,1127.50,1127.50,1127.50,1127.50,0,4,4.00
04/14/2004,22:55,1127.50,1127.50,1127.50,1127.50,0,2,2.00
04/14/2004,22:56,1127.25,1127.25,1127.25,1127.25,0,10,10.00
04/14/2004,22:58,1127.25,1127.50,1127.25,1127.50,1,1,2.00
04/14/2004,23:00,1127.75,1127.75,1127.75,1127.75,12,0,12.00
04/14/2004,23:01,1127.75,1127.75,1127.75,1127.75,1,0,1.00
04/14/2004,23:02,1127.75,1127.75,1127.75,1127.75,3,0,3.00
04/14/2004,23:03,1128.00,1128.00,1127.75,1127.75,1,15,16.00
04/14/2004,23:04,1127.50,1127.50,1127.00,1127.00,0,22,22.00
04/14/2004,23:05,1127.25,1127.25,1127.25,1127.25,12,0,12.00
04/14/2004,23:06,1127.25,1127.25,1127.25,1127.25,22,0,22.00
04/14/2004,23:07,1127.25,1127.25,1127.25,1127.25,5,0,5.00
04/14/2004,23:10,1127.25,1127.25,1127.25,1127.25,9,0,9.00
04/14/2004,23:11,1127.25,1127.25,1127.00,1127.00,1,86,87.00
04/14/2004,23:12,1127.25,1127.50,1127.25,1127.50,30,0,30.00
04/14/2004,23:13,1127.50,1127.50,1127.50,1127.50,1,0,1.00
04/14/2004,23:14,1127.50,1127.50,1127.50,1127.50,2,0,2.00
04/14/2004,23:15,1127.25,1127.25,1127.25,1127.25,0,10,10.00
04/14/2004,23:17,1127.25,1127.75,1127.25,1127.75,32,20,52.00
04/14/2004,23:18,1127.75,1127.75,1127.75,1127.75,6,0,6.00
04/14/2004,23:20,1127.75,1127.75,1127.75,1127.75,1,0,1.00
04/14/2004,23:21,1127.75,1127.75,1127.75,1127.75,5,0,5.00
04/14/2004,23:25,1127.50,1127.50,1127.50,1127.50,0,32,32.00
04/14/2004,23:27,1127.25,1127.50,1127.25,1127.50,5,20,25.00
04/14/2004,23:28,1127.25,1127.25,1127.25,1127.25,0,1,1.00
04/14/2004,23:29,1127.25,1127.25,1127.25,1127.25,0,50,50.00
04/14/2004,23:31,1127.25,1127.25,1127.25,1127.25,0,5,5.00
04/14/2004,23:33,1127.25,1127.25,1127.25,1127.25,0,1,1.00
04/14/2004,23:35,1127.00,1127.00,1127.00,1127.00,0,3,3.00
04/14/2004,23:36,1127.00,1127.00,1127.00,1127.00,0,2,2.00
04/14/2004,23:37,1127.25,1127.25,1127.00,1127.25,24,1,25.00
04/14/2004,23:40,1127.50,1127.50,1127.50,1127.50,1,0,1.00
04/14/2004,23:42,1127.50,1127.50,1127.50,1127.50,1,0,1.00
04/14/2004,23:43,1127.25,1127.75,1127.25,1127.75,12,4,16.00
04/14/2004,23:44,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/14/2004,23:45,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/14/2004,23:46,1127.50,1127.50,1127.50,1127.50,0,26,26.00
04/14/2004,23:47,1127.25,1127.25,1127.25,1127.25,0,1,1.00
04/14/2004,23:49,1127.25,1127.50,1127.25,1127.50,2,2,4.00
04/14/2004,23:52,1127.50,1127.50,1127.50,1127.50,1,0,1.00
04/14/2004,23:53,1127.75,1127.75,1127.75,1127.75,7,0,7.00
04/14/2004,23:54,1127.75,1127.75,1127.50,1127.75,8,5,13.00
04/14/2004,23:55,1128.00,1128.00,1128.00,1128.00,8,0,8.00
04/14/2004,23:56,1128.00,1128.00,1127.75,1127.75,1,14,15.00
04/14/2004,23:57,1128.00,1128.00,1128.00,1128.00,9,0,9.00
04/14/2004,23:59,1128.00,1128.00,1128.00,1128.00,3,0,3.00
04/15/2004,00:00,1128.25,1128.25,1128.25,1128.25,2,0,2.00
04/15/2004,00:01,1128.25,1128.25,1128.25,1128.25,1,0,1.00
04/15/2004,00:07,1128.00,1128.25,1128.00,1128.25,3,6,9.00
04/15/2004,00:08,1128.00,1128.00,1127.75,1128.00,4,4,8.00
04/15/2004,00:10,1128.00,1128.00,1128.00,1128.00,19,0,19.00
04/15/2004,00:11,1128.00,1128.00,1128.00,1128.00,3,0,3.00
04/15/2004,00:13,1128.00,1128.00,1128.00,1128.00,5,0,5.00
04/15/2004,00:15,1128.00,1128.00,1128.00,1128.00,1,0,1.00
04/15/2004,00:16,1128.25,1128.50,1128.25,1128.50,13,0,13.00
04/15/2004,00:17,1128.50,1128.50,1128.50,1128.50,1,0,1.00
04/15/2004,00:18,1128.50,1128.50,1128.50,1128.50,1,0,1.00
04/15/2004,00:19,1128.75,1128.75,1128.75,1128.75,7,0,7.00
04/15/2004,00:20,1128.75,1128.75,1128.75,1128.75,2,0,2.00
04/15/2004,00:23,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/15/2004,00:24,1128.50,1128.75,1128.50,1128.75,1,1,2.00
04/15/2004,00:25,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/15/2004,00:26,1128.50,1128.50,1128.25,1128.25,0,8,8.00
04/15/2004,00:27,1128.25,1128.25,1128.25,1128.25,0,11,11.00
04/15/2004,00:29,1128.25,1128.25,1128.25,1128.25,0,5,5.00
04/15/2004,00:30,1128.25,1128.25,1128.25,1128.25,0,2,2.00
04/15/2004,00:31,1128.00,1128.00,1128.00,1128.00,0,3,3.00
04/15/2004,00:32,1128.00,1128.00,1128.00,1128.00,0,20,20.00
04/15/2004,00:34,1128.00,1128.00,1128.00,1128.00,0,45,45.00
04/15/2004,00:35,1128.00,1128.00,1128.00,1128.00,0,1,1.00
04/15/2004,00:37,1128.00,1128.00,1128.00,1128.00,0,2,2.00
04/15/2004,00:40,1127.75,1127.75,1127.75,1127.75,0,10,10.00
04/15/2004,00:41,1128.00,1128.00,1128.00,1128.00,10,0,10.00
04/15/2004,00:43,1127.75,1128.00,1127.75,1128.00,6,2,8.00
04/15/2004,00:44,1128.00,1128.00,1128.00,1128.00,14,0,14.00
04/15/2004,00:45,1128.00,1128.00,1128.00,1128.00,21,0,21.00
04/15/2004,00:47,1128.00,1128.00,1128.00,1128.00,2,0,2.00
04/15/2004,00:48,1127.75,1128.00,1127.75,1128.00,1,3,4.00
04/15/2004,00:49,1127.75,1127.75,1127.75,1127.75,0,48,48.00
04/15/2004,00:50,1127.50,1127.50,1127.50,1127.50,0,2,2.00
04/15/2004,00:53,1127.75,1127.75,1127.75,1127.75,1,0,1.00
04/15/2004,00:57,1127.50,1127.50,1127.50,1127.50,0,4,4.00
04/15/2004,01:02,1127.50,1127.50,1127.50,1127.50,0,2,2.00
04/15/2004,01:03,1127.50,1127.50,1127.50,1127.50,0,2,2.00
04/15/2004,01:04,1127.75,1128.00,1127.50,1127.50,9,1,10.00
04/15/2004,01:07,1127.75,1127.75,1127.75,1127.75,2,0,2.00
04/15/2004,01:08,1127.75,1127.75,1127.75,1127.75,1,0,1.00
04/15/2004,01:11,1127.50,1127.50,1127.50,1127.50,0,10,10.00
04/15/2004,01:12,1127.50,1127.50,1127.50,1127.50,0,7,7.00
04/15/2004,01:15,1127.75,1127.75,1127.75,1127.75,6,0,6.00
04/15/2004,01:17,1127.75,1127.75,1127.75,1127.75,6,0,6.00
04/15/2004,01:18,1127.75,1127.75,1127.75,1127.75,2,0,2.00
04/15/2004,01:19,1128.00,1128.00,1127.75,1127.75,1,3,4.00
04/15/2004,01:21,1127.75,1127.75,1127.75,1127.75,0,2,2.00
04/15/2004,01:22,1127.75,1127.75,1127.75,1127.75,0,1,1.00
04/15/2004,01:26,1127.50,1127.50,1127.50,1127.50,0,3,3.00
04/15/2004,01:27,1127.50,1127.50,1127.50,1127.50,0,4,4.00
04/15/2004,01:29,1127.50,1127.50,1127.50,1127.50,0,3,3.00
04/15/2004,01:30,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/15/2004,01:31,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/15/2004,01:32,1127.25,1127.25,1127.25,1127.25,0,6,6.00
04/15/2004,01:35,1127.50,1127.50,1127.25,1127.25,2,5,7.00
04/15/2004,01:36,1127.50,1127.50,1127.25,1127.50,2,15,17.00
04/15/2004,01:38,1127.25,1127.25,1126.75,1126.75,0,39,39.00
04/15/2004,01:39,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/15/2004,01:41,1127.00,1127.00,1127.00,1127.00,27,0,27.00
04/15/2004,01:42,1127.00,1127.00,1127.00,1127.00,2,0,2.00
04/15/2004,01:43,1127.00,1127.00,1127.00,1127.00,11,0,11.00
04/15/2004,01:46,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/15/2004,01:47,1127.00,1127.25,1127.00,1127.00,50,5,55.00
04/15/2004,01:49,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/15/2004,01:51,1127.25,1127.25,1127.00,1127.00,4,6,10.00
04/15/2004,01:54,1127.00,1127.25,1127.00,1127.25,12,2,14.00
04/15/2004,01:55,1127.00,1127.00,1127.00,1127.00,0,40,40.00
04/15/2004,01:56,1127.25,1127.25,1127.25,1127.25,23,0,23.00
04/15/2004,01:57,1127.25,1127.25,1127.25,1127.25,12,0,12.00
04/15/2004,01:58,1127.25,1127.25,1127.25,1127.25,2,0,2.00
04/15/2004,01:59,1127.25,1127.25,1127.25,1127.25,17,0,17.00
04/15/2004,02:00,1127.00,1127.25,1127.00,1127.25,30,5,35.00
04/15/2004,02:01,1127.25,1127.25,1127.25,1127.25,57,0,57.00
04/15/2004,02:02,1127.25,1128.00,1127.25,1127.50,188,60,248.00
04/15/2004,02:03,1127.25,1127.50,1127.25,1127.50,18,41,59.00
04/15/2004,02:04,1127.25,1127.50,1127.25,1127.25,30,108,138.00
04/15/2004,02:05,1127.50,1127.50,1127.50,1127.50,20,0,20.00
04/15/2004,02:06,1127.50,1127.50,1127.25,1127.25,5,23,28.00
04/15/2004,02:07,1127.25,1127.25,1127.25,1127.25,0,5,5.00
04/15/2004,02:08,1127.00,1127.00,1126.75,1126.75,10,102,112.00
04/15/2004,02:09,1126.75,1126.75,1126.50,1126.75,11,36,47.00
04/15/2004,02:10,1126.75,1126.75,1126.75,1126.75,16,0,16.00
04/15/2004,02:11,1126.75,1126.75,1126.50,1126.50,6,171,177.00
04/15/2004,02:12,1126.50,1126.75,1126.50,1126.50,65,44,109.00
04/15/2004,02:13,1126.50,1126.50,1126.50,1126.50,0,52,52.00
04/15/2004,02:14,1126.50,1126.50,1126.50,1126.50,0,53,53.00
04/15/2004,02:15,1126.50,1126.50,1126.50,1126.50,0,12,12.00
04/15/2004,02:16,1126.75,1126.75,1126.50,1126.50,1,5,6.00
04/15/2004,02:17,1126.75,1127.00,1126.75,1127.00,64,1,65.00
04/15/2004,02:18,1127.25,1127.25,1127.25,1127.25,8,0,8.00
04/15/2004,02:19,1127.25,1127.25,1127.00,1127.25,35,1,36.00
04/15/2004,02:20,1127.50,1127.50,1127.50,1127.50,61,0,61.00
04/15/2004,02:21,1127.75,1127.75,1127.75,1127.75,15,0,15.00
04/15/2004,02:22,1127.50,1127.50,1127.50,1127.50,0,2,2.00
04/15/2004,02:23,1127.50,1127.50,1127.50,1127.50,0,11,11.00
04/15/2004,02:24,1127.75,1128.00,1127.75,1128.00,81,0,81.00
04/15/2004,02:25,1128.00,1128.00,1128.00,1128.00,28,0,28.00
04/15/2004,02:26,1127.75,1128.25,1127.50,1128.25,105,29,134.00
04/15/2004,02:27,1128.25,1128.25,1128.00,1128.25,41,2,43.00
04/15/2004,02:28,1128.25,1128.50,1128.25,1128.50,62,0,62.00
04/15/2004,02:29,1128.50,1129.00,1128.50,1129.00,134,0,134.00
04/15/2004,02:30,1128.75,1129.25,1128.75,1129.25,162,10,172.00
04/15/2004,02:31,1129.25,1129.25,1129.00,1129.00,47,78,125.00
04/15/2004,02:32,1129.00,1129.00,1129.00,1129.00,0,44,44.00
04/15/2004,02:33,1129.00,1129.25,1128.75,1129.00,36,32,68.00
04/15/2004,02:34,1129.00,1129.00,1128.75,1129.00,11,78,89.00
04/15/2004,02:35,1128.75,1129.00,1128.75,1129.00,38,10,48.00
04/15/2004,02:36,1129.00,1129.00,1128.75,1129.00,51,2,53.00
04/15/2004,02:37,1129.00,1129.25,1128.75,1129.00,40,7,47.00
04/15/2004,02:38,1129.25,1129.25,1129.25,1129.25,27,0,27.00
04/15/2004,02:39,1129.25,1130.25,1129.25,1130.00,293,20,313.00
04/15/2004,02:40,1130.00,1130.25,1129.75,1130.00,17,106,123.00
04/15/2004,02:41,1130.00,1130.00,1130.00,1130.00,16,0,16.00
04/15/2004,02:42,1130.00,1130.25,1129.75,1130.25,165,1,166.00
04/15/2004,02:43,1130.00,1130.00,1130.00,1130.00,0,46,46.00
04/15/2004,02:44,1130.00,1130.00,1129.75,1130.00,2,79,81.00
04/15/2004,02:45,1130.00,1130.00,1130.00,1130.00,85,0,85.00
04/15/2004,02:46,1130.25,1130.50,1130.00,1130.50,57,1,58.00
04/15/2004,02:47,1130.50,1130.50,1130.50,1130.50,29,0,29.00
04/15/2004,02:48,1130.50,1130.75,1130.50,1130.50,46,5,51.00
04/15/2004,02:49,1130.50,1130.75,1130.25,1130.50,39,51,90.00
04/15/2004,02:50,1130.50,1130.50,1130.50,1130.50,67,0,67.00
04/15/2004,02:51,1130.50,1130.50,1130.50,1130.50,102,0,102.00
04/15/2004,02:53,1130.25,1130.50,1130.00,1130.25,4,26,30.00
04/15/2004,02:54,1130.00,1130.00,1130.00,1130.00,0,2,2.00
04/15/2004,02:55,1130.00,1130.00,1130.00,1130.00,0,10,10.00
04/15/2004,02:56,1130.00,1130.00,1130.00,1130.00,0,14,14.00
04/15/2004,02:57,1130.00,1130.25,1130.00,1130.00,15,63,78.00
04/15/2004,02:58,1130.00,1130.00,1129.75,1130.00,4,5,9.00
04/15/2004,03:00,1129.75,1129.75,1129.50,1129.50,16,91,107.00
04/15/2004,03:01,1129.50,1129.50,1129.25,1129.25,0,23,23.00
04/15/2004,03:02,1129.25,1129.25,1128.50,1128.75,19,53,72.00
04/15/2004,03:03,1129.00,1129.00,1128.75,1129.00,35,1,36.00
04/15/2004,03:04,1129.25,1129.25,1129.00,1129.00,1,14,15.00
04/15/2004,03:05,1128.75,1129.00,1128.75,1129.00,17,1,18.00
04/15/2004,03:06,1129.00,1129.00,1128.75,1128.75,4,34,38.00
04/15/2004,03:07,1128.75,1128.75,1128.75,1128.75,0,2,2.00
04/15/2004,03:08,1129.00,1129.25,1129.00,1129.00,44,10,54.00
04/15/2004,03:09,1129.00,1129.00,1128.75,1128.75,0,36,36.00
04/15/2004,03:10,1129.00,1129.00,1128.75,1128.75,8,1,9.00
04/15/2004,03:11,1129.00,1129.25,1129.00,1129.25,120,0,120.00
04/15/2004,03:12,1129.50,1129.75,1129.50,1129.50,7,6,13.00
04/15/2004,03:13,1129.50,1129.50,1129.25,1129.50,7,190,197.00
04/15/2004,03:14,1129.25,1129.25,1129.25,1129.25,0,14,14.00
04/15/2004,03:15,1129.50,1129.50,1129.25,1129.25,3,18,21.00
04/15/2004,03:16,1129.25,1129.25,1128.75,1128.75,2,79,81.00
04/15/2004,03:18,1128.75,1129.00,1128.75,1129.00,47,18,65.00
04/15/2004,03:19,1129.00,1129.00,1129.00,1129.00,3,0,3.00
04/15/2004,03:20,1128.75,1128.75,1128.75,1128.75,0,21,21.00
04/15/2004,03:21,1129.00,1129.00,1129.00,1129.00,13,0,13.00
04/15/2004,03:22,1128.75,1128.75,1128.75,1128.75,0,16,16.00
04/15/2004,03:23,1128.75,1128.75,1128.75,1128.75,0,4,4.00
04/15/2004,03:24,1128.50,1128.50,1128.25,1128.25,0,37,37.00
04/15/2004,03:25,1128.25,1128.25,1128.25,1128.25,0,1,1.00
04/15/2004,03:26,1128.25,1128.25,1128.00,1128.25,14,36,50.00
04/15/2004,03:27,1128.00,1128.25,1127.75,1128.00,23,19,42.00
04/15/2004,03:28,1128.00,1128.00,1127.50,1127.75,20,73,93.00
04/15/2004,03:29,1127.50,1128.00,1127.50,1128.00,59,19,78.00
04/15/2004,03:30,1128.00,1128.25,1128.00,1128.25,29,4,33.00
04/15/2004,03:31,1128.25,1128.50,1128.25,1128.50,67,0,67.00
04/15/2004,03:32,1128.50,1128.50,1128.00,1128.00,36,11,47.00
04/15/2004,03:33,1128.25,1128.50,1127.75,1127.75,29,42,71.00
04/15/2004,03:34,1127.75,1128.25,1127.75,1127.75,16,33,49.00
04/15/2004,03:35,1128.00,1128.25,1127.75,1128.25,57,1,58.00
04/15/2004,03:36,1128.00,1128.25,1128.00,1128.00,22,4,26.00
04/15/2004,03:37,1128.25,1128.25,1128.00,1128.25,32,16,48.00
04/15/2004,03:38,1128.25,1128.50,1128.25,1128.25,11,1,12.00
04/15/2004,03:39,1128.25,1128.50,1128.25,1128.50,32,11,43.00
04/15/2004,03:40,1128.50,1128.75,1128.50,1128.75,44,0,44.00
04/15/2004,03:41,1128.75,1128.75,1128.00,1128.25,139,68,207.00
04/15/2004,03:42,1128.25,1128.75,1128.25,1128.50,106,54,160.00
04/15/2004,03:43,1128.50,1128.50,1128.50,1128.50,0,78,78.00
04/15/2004,03:44,1128.25,1128.50,1128.25,1128.50,30,103,133.00
04/15/2004,03:45,1128.50,1128.75,1128.50,1128.75,15,0,15.00
04/15/2004,03:46,1128.50,1128.50,1128.50,1128.50,0,40,40.00
04/15/2004,03:47,1128.50,1128.50,1128.50,1128.50,0,36,36.00
04/15/2004,03:48,1128.50,1128.50,1128.50,1128.50,0,11,11.00
04/15/2004,03:49,1128.50,1128.75,1128.25,1128.25,19,12,31.00
04/15/2004,03:50,1128.50,1128.50,1128.25,1128.25,13,1,14.00
04/15/2004,03:51,1128.25,1128.75,1128.25,1128.75,14,55,69.00
04/15/2004,03:52,1128.50,1128.50,1128.50,1128.50,0,16,16.00
04/15/2004,03:53,1128.50,1128.75,1128.50,1128.75,9,6,15.00
04/15/2004,03:54,1128.75,1128.75,1128.75,1128.75,27,0,27.00
04/15/2004,03:55,1129.00,1129.00,1128.75,1128.75,13,5,18.00
04/15/2004,03:56,1128.75,1129.00,1128.75,1129.00,33,9,42.00
04/15/2004,03:57,1129.00,1129.00,1128.50,1128.50,13,23,36.00
04/15/2004,03:58,1128.75,1128.75,1128.50,1128.50,15,35,50.00
04/15/2004,03:59,1128.25,1128.50,1128.25,1128.25,13,51,64.00
04/15/2004,04:00,1128.50,1128.50,1128.50,1128.50,13,0,13.00
04/15/2004,04:01,1128.50,1128.50,1128.50,1128.50,36,0,36.00
04/15/2004,04:02,1128.75,1128.75,1128.50,1128.50,7,2,9.00
04/15/2004,04:03,1128.50,1128.50,1128.25,1128.50,14,2,16.00
04/15/2004,04:04,1128.50,1129.00,1128.50,1128.75,44,54,98.00
04/15/2004,04:05,1128.75,1128.75,1128.50,1128.75,3,23,26.00
04/15/2004,04:06,1129.00,1129.00,1128.75,1128.75,10,5,15.00
04/15/2004,04:07,1128.75,1128.75,1128.50,1128.50,0,35,35.00
04/15/2004,04:08,1128.50,1128.50,1128.50,1128.50,0,28,28.00
04/15/2004,04:09,1128.50,1128.75,1128.50,1128.75,13,1,14.00
04/15/2004,04:10,1128.75,1128.75,1128.75,1128.75,13,0,13.00
04/15/2004,04:11,1128.75,1129.00,1128.75,1128.75,33,3,36.00
04/15/2004,04:12,1128.75,1129.00,1128.75,1129.00,6,7,13.00
04/15/2004,04:13,1128.75,1129.00,1128.75,1128.75,1,11,12.00
04/15/2004,04:14,1129.00,1129.00,1129.00,1129.00,13,0,13.00
04/15/2004,04:15,1129.00,1129.00,1129.00,1129.00,13,0,13.00
04/15/2004,04:16,1129.00,1129.00,1129.00,1129.00,27,0,27.00
04/15/2004,04:17,1129.00,1129.25,1129.00,1129.00,9,1,10.00
04/15/2004,04:18,1129.25,1129.50,1129.00,1129.50,35,6,41.00
04/15/2004,04:19,1129.50,1129.50,1129.25,1129.25,13,5,18.00
04/15/2004,04:20,1129.25,1129.75,1129.25,1129.75,19,8,27.00
04/15/2004,04:21,1129.75,1130.00,1129.50,1130.00,43,3,46.00
04/15/2004,04:22,1129.75,1130.00,1129.75,1130.00,5,5,10.00
04/15/2004,04:23,1130.00,1130.00,1130.00,1130.00,13,0,13.00
04/15/2004,04:24,1130.00,1130.00,1129.75,1129.75,13,5,18.00
04/15/2004,04:25,1129.50,1130.00,1129.50,1129.75,13,7,20.00
04/15/2004,04:26,1129.50,1129.75,1129.50,1129.50,15,21,36.00
04/15/2004,04:27,1129.75,1129.75,1128.75,1128.75,33,190,223.00
04/15/2004,04:28,1128.75,1128.75,1128.25,1128.50,65,47,112.00
04/15/2004,04:29,1128.50,1128.75,1128.50,1128.75,13,0,13.00
04/15/2004,04:30,1128.50,1128.75,1128.50,1128.50,5,63,68.00
04/15/2004,04:31,1128.75,1128.75,1128.75,1128.75,13,0,13.00
04/15/2004,04:32,1128.75,1129.00,1128.50,1129.00,26,1,27.00
04/15/2004,04:33,1128.75,1129.00,1128.75,1129.00,17,1,18.00
04/15/2004,04:34,1129.00,1129.50,1129.00,1129.25,14,5,19.00
04/15/2004,04:35,1129.50,1129.50,1129.25,1129.25,14,12,26.00
04/15/2004,04:36,1129.25,1129.25,1129.00,1129.00,0,16,16.00
04/15/2004,04:37,1129.25,1129.25,1128.75,1128.75,18,37,55.00
04/15/2004,04:38,1129.00,1129.00,1128.75,1128.75,6,18,24.00
04/15/2004,04:39,1129.00,1129.25,1129.00,1129.00,28,1,29.00
04/15/2004,04:40,1129.00,1129.25,1129.00,1129.25,2,18,20.00
04/15/2004,04:41,1129.25,1129.25,1128.75,1129.25,24,72,96.00
04/15/2004,04:42,1129.25,1129.50,1129.25,1129.50,37,0,37.00
04/15/2004,04:43,1129.75,1129.75,1129.75,1129.75,17,0,17.00
04/15/2004,04:44,1129.75,1129.75,1129.75,1129.75,13,0,13.00
04/15/2004,04:45,1129.75,1129.75,1129.75,1129.75,13,0,13.00
04/15/2004,04:46,1129.75,1129.75,1129.75,1129.75,2,0,2.00
04/15/2004,04:47,1129.75,1130.00,1129.75,1130.00,13,0,13.00
04/15/2004,04:48,1130.00,1130.25,1130.00,1130.25,38,0,38.00
04/15/2004,04:49,1130.25,1130.25,1130.00,1130.25,26,26,52.00
04/15/2004,04:50,1130.25,1130.50,1130.00,1130.00,24,37,61.00
04/15/2004,04:51,1130.25,1130.25,1130.25,1130.25,22,0,22.00
04/15/2004,04:52,1130.00,1130.25,1130.00,1130.00,10,22,32.00
04/15/2004,04:53,1130.00,1130.50,1130.00,1130.50,38,15,53.00
04/15/2004,04:54,1130.25,1130.50,1130.25,1130.50,10,12,22.00
04/15/2004,04:55,1130.25,1130.25,1130.25,1130.25,0,24,24.00
04/15/2004,04:56,1130.00,1130.25,1129.75,1130.00,17,34,51.00
04/15/2004,04:57,1130.25,1130.25,1130.00,1130.25,20,10,30.00
04/15/2004,04:58,1130.50,1130.50,1130.25,1130.25,10,1,11.00
04/15/2004,04:59,1130.25,1130.25,1130.00,1130.25,15,11,26.00
04/15/2004,05:00,1130.00,1130.00,1129.75,1129.75,0,22,22.00
04/15/2004,05:01,1129.75,1130.00,1129.75,1130.00,20,52,72.00
04/15/2004,05:02,1129.75,1129.75,1129.75,1129.75,0,13,13.00
04/15/2004,05:03,1129.75,1129.75,1129.50,1129.75,12,22,34.00
04/15/2004,05:04,1129.50,1129.75,1129.50,1129.75,12,2,14.00
04/15/2004,05:05,1129.75,1129.75,1129.75,1129.75,3,0,3.00
04/15/2004,05:06,1130.00,1130.00,1129.75,1129.75,20,33,53.00
04/15/2004,05:07,1130.00,1130.25,1130.00,1130.00,39,30,69.00
04/15/2004,05:08,1130.00,1130.00,1130.00,1130.00,0,47,47.00
04/15/2004,05:09,1130.00,1130.00,1129.75,1130.00,1,32,33.00
04/15/2004,05:10,1130.00,1130.00,1129.75,1129.75,10,25,35.00
04/15/2004,05:11,1130.00,1130.00,1130.00,1130.00,5,0,5.00
04/15/2004,05:12,1130.00,1130.00,1129.75,1129.75,10,1,11.00
04/15/2004,05:13,1130.00,1130.00,1130.00,1130.00,20,0,20.00
04/15/2004,05:14,1130.00,1130.00,1129.50,1129.50,19,29,48.00
04/15/2004,05:15,1130.00,1130.00,1129.50,1130.00,12,9,21.00
04/15/2004,05:16,1129.75,1129.75,1129.25,1129.25,1,23,24.00
04/15/2004,05:17,1129.50,1129.75,1129.25,1129.75,63,18,81.00
04/15/2004,05:18,1129.75,1129.75,1129.50,1129.50,1,5,6.00
04/15/2004,05:19,1129.75,1129.75,1129.25,1129.25,9,45,54.00
04/15/2004,05:20,1129.25,1129.25,1129.00,1129.00,0,42,42.00
04/15/2004,05:21,1129.00,1129.00,1128.75,1128.75,0,59,59.00
04/15/2004,05:22,1128.75,1129.00,1128.75,1128.75,9,23,32.00
04/15/2004,05:23,1129.00,1129.00,1128.75,1129.00,31,20,51.00
04/15/2004,05:24,1129.00,1129.00,1128.75,1129.00,18,16,34.00
04/15/2004,05:25,1129.00,1129.00,1129.00,1129.00,75,0,75.00
04/15/2004,05:26,1129.00,1129.00,1128.75,1128.75,10,33,43.00
04/15/2004,05:27,1128.75,1128.75,1128.50,1128.50,0,10,10.00
04/15/2004,05:28,1128.75,1128.75,1128.25,1128.75,44,42,86.00
04/15/2004,05:29,1128.75,1128.75,1128.75,1128.75,28,0,28.00
04/15/2004,05:30,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/15/2004,05:31,1128.50,1129.00,1128.50,1129.00,131,61,192.00
04/15/2004,05:32,1129.00,1129.00,1128.75,1128.75,20,1,21.00
04/15/2004,05:33,1129.00,1129.00,1128.75,1128.75,13,23,36.00
04/15/2004,05:34,1128.75,1128.75,1128.50,1128.75,11,11,22.00
04/15/2004,05:35,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/15/2004,05:36,1128.50,1128.75,1128.50,1128.75,17,1,18.00
04/15/2004,05:37,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/15/2004,05:38,1129.00,1129.00,1129.00,1129.00,1,0,1.00
04/15/2004,05:42,1129.00,1129.00,1129.00,1129.00,38,0,38.00
04/15/2004,05:43,1129.00,1129.00,1129.00,1129.00,54,0,54.00
04/15/2004,05:44,1129.00,1129.00,1129.00,1129.00,34,0,34.00
04/15/2004,05:46,1129.00,1129.00,1128.50,1128.75,24,18,42.00
04/15/2004,05:47,1128.50,1128.75,1128.50,1128.75,1,2,3.00
04/15/2004,05:48,1128.75,1128.75,1128.75,1128.75,3,0,3.00
04/15/2004,05:49,1128.75,1128.75,1128.75,1128.75,10,0,10.00
04/15/2004,05:50,1129.00,1129.25,1129.00,1129.00,223,24,247.00
04/15/2004,05:52,1129.00,1129.00,1129.00,1129.00,0,15,15.00
04/15/2004,05:53,1129.00,1129.00,1129.00,1129.00,0,26,26.00
04/15/2004,05:54,1129.25,1129.25,1129.25,1129.25,1,0,1.00
04/15/2004,05:59,1129.25,1129.25,1129.25,1129.25,8,0,8.00
04/15/2004,06:00,1129.25,1129.25,1129.25,1129.25,68,0,68.00
04/15/2004,06:01,1129.25,1129.25,1129.25,1129.25,62,0,62.00
04/15/2004,06:04,1129.25,1129.50,1129.25,1129.50,284,0,284.00
04/15/2004,06:05,1129.75,1129.75,1129.75,1129.75,15,0,15.00
04/15/2004,06:06,1129.75,1130.00,1129.75,1130.00,51,0,51.00
04/15/2004,06:07,1130.00,1130.00,1129.75,1130.00,22,2,24.00
04/15/2004,06:09,1129.75,1129.75,1129.75,1129.75,0,17,17.00
04/15/2004,06:10,1129.75,1130.00,1129.75,1130.00,10,14,24.00
04/15/2004,06:11,1130.00,1130.50,1130.00,1130.25,61,1,62.00
04/15/2004,06:12,1130.25,1130.25,1130.25,1130.25,0,21,21.00
04/15/2004,06:13,1130.50,1130.50,1130.50,1130.50,5,0,5.00
04/15/2004,06:14,1130.25,1130.50,1130.25,1130.25,5,27,32.00
04/15/2004,06:15,1130.25,1130.25,1130.25,1130.25,0,43,43.00
04/15/2004,06:16,1130.25,1130.25,1130.25,1130.25,0,64,64.00
04/15/2004,06:17,1130.25,1130.25,1130.25,1130.25,0,21,21.00
04/15/2004,06:18,1130.00,1130.00,1130.00,1130.00,0,59,59.00
04/15/2004,06:19,1129.75,1130.00,1129.75,1130.00,34,5,39.00
04/15/2004,06:22,1130.00,1130.00,1130.00,1130.00,2,0,2.00
04/15/2004,06:24,1130.00,1130.75,1130.00,1130.50,284,12,296.00
04/15/2004,06:25,1130.50,1130.50,1130.50,1130.50,0,6,6.00
04/15/2004,06:27,1130.25,1130.25,1130.25,1130.25,0,7,7.00
04/15/2004,06:28,1130.50,1130.50,1130.25,1130.25,1,1,2.00
04/15/2004,06:29,1130.50,1130.50,1130.50,1130.50,38,0,38.00
04/15/2004,06:30,1130.50,1130.50,1130.25,1130.25,1,2,3.00
04/15/2004,06:31,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/15/2004,06:32,1130.25,1130.50,1130.25,1130.50,88,3,91.00
04/15/2004,06:33,1130.50,1130.50,1130.50,1130.50,20,0,20.00
04/15/2004,06:34,1130.25,1130.25,1130.25,1130.25,0,20,20.00
04/15/2004,06:35,1130.50,1130.50,1130.25,1130.50,23,1,24.00
04/15/2004,06:36,1130.50,1130.75,1130.25,1130.50,75,7,82.00
04/15/2004,06:37,1130.50,1130.50,1130.25,1130.25,2,39,41.00
04/15/2004,06:38,1130.25,1130.50,1130.00,1130.00,1,73,74.00
04/15/2004,06:39,1130.00,1130.00,1129.75,1129.75,0,43,43.00
04/15/2004,06:40,1129.75,1129.75,1129.50,1129.50,0,65,65.00
04/15/2004,06:41,1129.75,1129.75,1129.75,1129.75,7,0,7.00
04/15/2004,06:42,1129.75,1129.75,1129.50,1129.75,30,3,33.00
04/15/2004,06:43,1129.75,1129.75,1129.75,1129.75,14,0,14.00
04/15/2004,06:44,1129.75,1129.75,1129.50,1129.50,5,2,7.00
04/15/2004,06:45,1129.50,1129.50,1129.25,1129.25,0,132,132.00
04/15/2004,06:46,1129.25,1129.50,1129.25,1129.50,152,3,155.00
04/15/2004,06:47,1129.50,1129.50,1129.25,1129.25,16,2,18.00
04/15/2004,06:48,1129.50,1129.50,1129.00,1129.00,1,172,173.00
04/15/2004,06:49,1129.00,1129.25,1129.00,1129.25,1,12,13.00
04/15/2004,06:50,1129.25,1129.25,1129.25,1129.25,2,0,2.00
04/15/2004,06:51,1129.25,1129.25,1129.25,1129.25,34,0,34.00
04/15/2004,06:52,1129.50,1129.50,1129.25,1129.25,1,1,2.00
04/15/2004,06:54,1129.50,1129.50,1129.50,1129.50,25,0,25.00
04/15/2004,06:55,1129.50,1129.75,1129.50,1129.75,9,0,9.00
04/15/2004,06:56,1129.50,1129.75,1129.50,1129.75,1,1,2.00
04/15/2004,06:57,1129.75,1129.75,1129.75,1129.75,1,0,1.00
04/15/2004,06:58,1129.50,1129.50,1129.50,1129.50,0,1,1.00
04/15/2004,06:59,1129.75,1129.75,1129.75,1129.75,14,0,14.00
04/15/2004,07:00,1129.50,1129.75,1129.50,1129.75,78,8,86.00
04/15/2004,07:01,1129.75,1130.00,1129.75,1130.00,6,0,6.00
04/15/2004,07:02,1129.75,1130.00,1129.75,1130.00,1,1,2.00
04/15/2004,07:03,1129.75,1130.00,1129.50,1129.50,3,272,275.00
04/15/2004,07:04,1129.50,1129.50,1129.00,1129.50,201,247,448.00
04/15/2004,07:05,1129.50,1129.75,1129.50,1129.75,38,0,38.00
04/15/2004,07:06,1130.00,1130.00,1129.75,1129.75,7,26,33.00
04/15/2004,07:07,1129.50,1129.50,1129.50,1129.50,0,10,10.00
04/15/2004,07:08,1129.75,1129.75,1129.75,1129.75,160,0,160.00
04/15/2004,07:09,1129.75,1129.75,1129.75,1129.75,5,0,5.00
04/15/2004,07:10,1130.00,1130.00,1129.75,1129.75,8,50,58.00
04/15/2004,07:11,1129.75,1129.75,1129.50,1129.50,0,112,112.00
04/15/2004,07:12,1129.50,1129.75,1129.25,1129.25,2,58,60.00
04/15/2004,07:13,1129.50,1129.50,1129.25,1129.50,47,12,59.00
04/15/2004,07:14,1129.25,1129.25,1129.25,1129.25,0,1,1.00
04/15/2004,07:15,1129.25,1129.25,1129.00,1129.00,0,86,86.00
04/15/2004,07:16,1129.00,1129.25,1128.75,1129.00,42,66,108.00
04/15/2004,07:17,1129.25,1129.25,1129.00,1129.00,55,121,176.00
04/15/2004,07:18,1129.25,1129.25,1129.00,1129.00,1,7,8.00
04/15/2004,07:19,1129.00,1129.50,1128.75,1129.00,28,66,94.00
04/15/2004,07:20,1128.75,1129.25,1128.75,1129.25,6,1,7.00
04/15/2004,07:21,1129.25,1129.25,1129.00,1129.00,2,2,4.00
04/15/2004,07:22,1129.00,1129.25,1129.00,1129.00,4,15,19.00
04/15/2004,07:23,1129.00,1129.00,1129.00,1129.00,0,104,104.00
04/15/2004,07:24,1129.00,1129.25,1128.75,1128.75,10,45,55.00
04/15/2004,07:25,1129.00,1129.00,1129.00,1129.00,33,0,33.00
04/15/2004,07:26,1129.00,1129.25,1129.00,1129.25,98,0,98.00
04/15/2004,07:27,1129.25,1129.25,1129.00,1129.25,95,1,96.00
04/15/2004,07:28,1129.25,1129.25,1129.00,1129.00,1,207,208.00
04/15/2004,07:29,1129.25,1129.25,1128.75,1129.25,62,132,194.00
04/15/2004,07:30,1129.25,1129.50,1128.50,1128.50,61,140,201.00
04/15/2004,07:31,1128.50,1130.00,1127.50,1129.50,1088,636,1724.00
04/15/2004,07:32,1129.50,1130.25,1129.25,1130.25,527,132,659.00
04/15/2004,07:33,1130.25,1130.75,1130.00,1130.75,614,91,705.00
04/15/2004,07:34,1131.00,1131.00,1130.25,1130.25,102,361,463.00
04/15/2004,07:35,1130.25,1130.50,1130.00,1130.00,95,632,727.00
04/15/2004,07:36,1130.00,1130.25,1130.00,1130.00,44,473,517.00
04/15/2004,07:37,1130.00,1130.50,1130.00,1130.50,336,39,375.00
04/15/2004,07:38,1130.50,1131.00,1130.50,1131.00,412,90,502.00
04/15/2004,07:39,1130.75,1131.00,1130.25,1130.25,11,250,261.00
04/15/2004,07:40,1130.50,1131.00,1130.50,1130.75,347,9,356.00
04/15/2004,07:41,1130.75,1130.75,1130.50,1130.75,6,102,108.00
04/15/2004,07:42,1130.75,1130.75,1130.50,1130.50,2,131,133.00
04/15/2004,07:43,1130.75,1131.00,1130.75,1131.00,171,0,171.00
04/15/2004,07:44,1131.00,1131.25,1130.75,1131.00,191,16,207.00
04/15/2004,07:45,1131.00,1131.50,1131.00,1131.50,287,129,416.00
04/15/2004,07:46,1131.50,1131.75,1131.25,1131.50,607,202,809.00
04/15/2004,07:47,1131.50,1131.75,1131.50,1131.50,71,191,262.00
04/15/2004,07:48,1131.75,1131.75,1131.50,1131.75,282,86,368.00
04/15/2004,07:49,1131.75,1132.00,1131.75,1131.75,128,179,307.00
04/15/2004,07:50,1131.75,1131.75,1131.50,1131.50,26,66,92.00
04/15/2004,07:51,1131.50,1131.75,1131.50,1131.50,21,156,177.00
04/15/2004,07:52,1131.50,1131.75,1131.50,1131.50,1,92,93.00
04/15/2004,07:53,1131.75,1131.75,1131.50,1131.50,34,54,88.00
04/15/2004,07:54,1131.50,1131.75,1131.25,1131.50,284,169,453.00
04/15/2004,07:55,1131.50,1131.75,1131.50,1131.75,256,0,256.00
04/15/2004,07:56,1131.75,1131.75,1131.50,1131.50,1,18,19.00
04/15/2004,07:57,1131.50,1131.50,1131.25,1131.50,31,158,189.00
04/15/2004,07:58,1131.50,1131.75,1131.50,1131.75,22,2,24.00
04/15/2004,07:59,1131.75,1131.75,1131.50,1131.75,10,5,15.00
04/15/2004,08:00,1131.75,1131.75,1131.75,1131.75,11,0,11.00
04/15/2004,08:01,1131.75,1131.75,1131.50,1131.75,29,21,50.00
04/15/2004,08:02,1131.75,1131.75,1131.50,1131.75,175,4,179.00
04/15/2004,08:03,1131.50,1131.75,1131.50,1131.75,11,158,169.00
04/15/2004,08:04,1131.75,1131.75,1131.25,1131.50,82,185,267.00
04/15/2004,08:05,1131.50,1131.50,1131.50,1131.50,128,0,128.00
04/15/2004,08:06,1131.50,1131.50,1131.25,1131.25,124,212,336.00
04/15/2004,08:07,1131.25,1131.50,1131.00,1131.25,62,360,422.00
04/15/2004,08:08,1131.25,1131.50,1131.00,1131.00,15,767,782.00
04/15/2004,08:09,1131.00,1131.00,1130.75,1131.00,57,271,328.00
04/15/2004,08:10,1130.75,1131.00,1130.50,1130.50,68,557,625.00
04/15/2004,08:11,1130.75,1131.00,1130.50,1131.00,34,163,197.00
04/15/2004,08:12,1130.75,1131.00,1130.75,1131.00,10,6,16.00
04/15/2004,08:13,1131.00,1131.00,1130.75,1130.75,16,154,170.00
04/15/2004,08:14,1130.75,1130.75,1130.50,1130.50,14,161,175.00
04/15/2004,08:15,1130.50,1130.75,1130.25,1130.50,26,99,125.00
04/15/2004,08:16,1130.25,1130.50,1130.00,1130.00,112,569,681.00
04/15/2004,08:17,1130.25,1131.00,1130.00,1131.00,426,11,437.00
04/15/2004,08:18,1131.00,1131.00,1130.75,1130.75,50,20,70.00
04/15/2004,08:19,1130.75,1130.75,1130.25,1130.50,51,191,242.00
04/15/2004,08:20,1130.50,1130.75,1130.50,1130.50,61,5,66.00
04/15/2004,08:21,1130.50,1130.75,1130.50,1130.50,20,136,156.00
04/15/2004,08:22,1130.50,1130.50,1130.00,1130.00,41,198,239.00
04/15/2004,08:23,1130.25,1130.50,1130.25,1130.50,112,0,112.00
04/15/2004,08:24,1130.25,1130.50,1130.25,1130.50,13,13,26.00
04/15/2004,08:25,1130.50,1130.50,1130.25,1130.25,2,2,4.00
04/15/2004,08:26,1130.25,1130.50,1130.00,1130.00,3,175,178.00
04/15/2004,08:27,1130.25,1130.25,1129.25,1129.75,337,880,1217.00
04/15/2004,08:28,1129.75,1130.50,1129.50,1130.50,617,59,676.00
04/15/2004,08:29,1130.25,1130.50,1130.00,1130.00,413,124,537.00
04/15/2004,08:30,1130.00,1130.00,1129.75,1129.75,40,731,771.00
04/15/2004,08:31,1130.00,1130.00,1129.00,1129.00,1224,2231,3455.00
04/15/2004,08:32,1129.25,1129.25,1128.25,1128.50,1409,3690,5099.00
04/15/2004,08:33,1128.50,1128.75,1128.25,1128.75,1540,412,1952.00
04/15/2004,08:34,1128.75,1129.00,1128.50,1129.00,983,346,1329.00
04/15/2004,08:35,1129.00,1129.25,1128.75,1129.25,2022,335,2357.00
04/15/2004,08:36,1129.25,1129.25,1128.25,1128.75,2102,2198,4300.00
04/15/2004,08:37,1128.75,1129.50,1128.50,1129.50,1489,923,2412.00
04/15/2004,08:38,1129.50,1129.50,1128.50,1128.75,1581,2541,4122.00
04/15/2004,08:39,1128.75,1129.50,1128.75,1129.25,1835,674,2509.00
04/15/2004,08:40,1129.50,1129.50,1129.00,1129.25,987,408,1395.00
04/15/2004,08:41,1129.50,1129.75,1129.25,1129.50,1111,650,1761.00
04/15/2004,08:42,1129.50,1130.00,1129.25,1129.75,746,537,1283.00
04/15/2004,08:43,1129.75,1131.25,1129.50,1131.00,4437,978,5415.00
04/15/2004,08:44,1131.00,1132.00,1131.00,1131.75,4672,1025,5697.00
04/15/2004,08:45,1132.00,1132.50,1131.75,1132.25,4063,3318,7381.00
04/15/2004,08:46,1132.25,1132.25,1131.25,1131.25,1060,2754,3814.00
04/15/2004,08:47,1131.25,1132.00,1131.25,1131.50,774,490,1264.00
04/15/2004,08:48,1131.75,1132.25,1131.25,1132.25,1575,597,2172.00
04/15/2004,08:49,1132.25,1132.25,1131.50,1131.75,1154,1285,2439.00
04/15/2004,08:50,1131.50,1132.25,1131.50,1132.25,1260,447,1707.00
04/15/2004,08:51,1132.25,1133.50,1132.00,1133.25,4485,2266,6751.00
04/15/2004,08:52,1133.25,1133.25,1132.25,1132.50,1389,2722,4111.00
04/15/2004,08:53,1132.50,1132.75,1131.75,1132.00,403,1904,2307.00
04/15/2004,08:54,1132.00,1132.25,1131.50,1131.50,926,1624,2550.00
04/15/2004,08:55,1131.75,1131.75,1130.50,1131.00,2645,5995,8640.00
04/15/2004,08:56,1130.75,1131.25,1130.50,1131.25,3384,338,3722.00
04/15/2004,08:57,1131.25,1131.25,1130.75,1131.00,336,814,1150.00
04/15/2004,08:58,1130.75,1131.00,1130.25,1130.50,1168,1799,2967.00
04/15/2004,08:59,1130.75,1130.75,1129.25,1129.50,828,4884,5712.00
04/15/2004,09:00,1129.25,1129.75,1128.50,1129.50,2562,3272,5834.00
04/15/2004,09:01,1129.50,1129.75,1128.25,1128.75,2588,3758,6346.00
04/15/2004,09:02,1128.75,1129.25,1128.50,1128.75,1379,3574,4953.00
04/15/2004,09:03,1128.75,1129.50,1128.50,1129.25,1985,184,2169.00
04/15/2004,09:04,1129.25,1130.25,1129.00,1129.75,3620,1590,5210.00
04/15/2004,09:05,1129.75,1130.00,1129.25,1129.25,476,1322,1798.00
04/15/2004,09:06,1129.25,1129.50,1128.50,1128.75,1338,1930,3268.00
04/15/2004,09:07,1129.00,1129.00,1128.50,1128.50,777,1791,2568.00
04/15/2004,09:08,1128.75,1128.75,1127.75,1128.50,2243,2706,4949.00
04/15/2004,09:09,1128.75,1128.75,1128.25,1128.25,1191,603,1794.00
04/15/2004,09:10,1128.25,1128.50,1128.00,1128.25,1218,3138,4356.00
04/15/2004,09:11,1128.50,1129.25,1128.25,1129.00,1775,575,2350.00
04/15/2004,09:12,1129.00,1130.00,1128.75,1129.75,2962,207,3169.00
04/15/2004,09:13,1130.00,1130.00,1129.25,1129.25,2593,3095,5688.00
04/15/2004,09:14,1129.25,1129.50,1129.00,1129.00,81,842,923.00
04/15/2004,09:15,1129.00,1129.50,1128.75,1129.25,1693,877,2570.00
04/15/2004,09:16,1129.25,1130.75,1129.25,1130.00,5121,3472,8593.00
04/15/2004,09:17,1129.75,1130.50,1129.00,1129.00,634,2639,3273.00
04/15/2004,09:18,1129.00,1129.50,1128.50,1129.25,1103,2467,3570.00
04/15/2004,09:19,1129.25,1129.50,1129.25,1129.25,610,320,930.00
04/15/2004,09:20,1129.25,1129.50,1128.00,1128.75,1591,2417,4008.00
04/15/2004,09:21,1128.75,1129.00,1128.50,1128.75,340,608,948.00
04/15/2004,09:22,1128.75,1129.00,1128.25,1128.75,501,644,1145.00
04/15/2004,09:23,1128.50,1128.75,1128.00,1128.25,171,1582,1753.00
04/15/2004,09:24,1128.25,1128.25,1127.50,1127.75,1405,2135,3540.00
04/15/2004,09:25,1127.75,1128.25,1127.25,1128.25,3020,2191,5211.00
04/15/2004,09:26,1128.25,1128.75,1127.75,1128.25,2200,1023,3223.00
04/15/2004,09:27,1128.00,1129.25,1128.00,1129.00,2649,307,2956.00
04/15/2004,09:28,1129.00,1129.00,1128.50,1128.75,899,605,1504.00
04/15/2004,09:29,1128.75,1128.75,1128.25,1128.50,277,291,568.00
04/15/2004,09:30,1128.50,1129.25,1128.25,1129.25,1278,296,1574.00
04/15/2004,09:31,1129.00,1129.25,1128.75,1128.75,82,457,539.00
04/15/2004,09:32,1128.75,1129.00,1128.50,1128.50,718,659,1377.00
04/15/2004,09:33,1128.50,1128.75,1127.50,1127.75,897,1860,2757.00
04/15/2004,09:34,1127.50,1128.25,1127.00,1127.50,1695,2202,3897.00
04/15/2004,09:35,1127.50,1127.75,1126.50,1126.50,898,2693,3591.00
04/15/2004,09:36,1126.75,1127.25,1126.00,1126.50,2554,3854,6408.00
04/15/2004,09:37,1126.50,1126.75,1125.50,1125.75,2396,3223,5619.00
04/15/2004,09:38,1125.75,1126.00,1124.75,1125.50,3847,5226,9073.00
04/15/2004,09:39,1125.50,1126.00,1125.25,1125.75,3045,2012,5057.00
04/15/2004,09:40,1126.00,1126.50,1125.75,1126.25,3109,847,3956.00
04/15/2004,09:41,1126.25,1126.50,1125.75,1126.00,886,1158,2044.00
04/15/2004,09:42,1126.00,1126.25,1125.75,1125.75,123,710,833.00
04/15/2004,09:43,1125.75,1126.50,1125.75,1126.00,1280,856,2136.00
04/15/2004,09:44,1126.00,1126.50,1126.00,1126.25,237,238,475.00
04/15/2004,09:45,1126.50,1127.25,1126.25,1127.00,2596,924,3520.00
04/15/2004,09:46,1127.00,1127.25,1126.75,1127.00,1032,726,1758.00
04/15/2004,09:47,1126.75,1127.25,1126.75,1126.75,628,1013,1641.00
04/15/2004,09:48,1126.75,1126.75,1126.00,1126.25,159,831,990.00
04/15/2004,09:49,1126.25,1126.75,1126.00,1126.50,393,214,607.00
04/15/2004,09:50,1126.25,1126.75,1126.00,1126.00,160,1941,2101.00
04/15/2004,09:51,1126.00,1126.50,1125.50,1126.50,1631,1806,3437.00
04/15/2004,09:52,1126.75,1127.00,1126.25,1126.50,540,499,1039.00
04/15/2004,09:53,1126.50,1126.50,1126.00,1126.00,147,540,687.00
04/15/2004,09:54,1126.00,1126.25,1125.75,1126.25,221,199,420.00
04/15/2004,09:55,1126.25,1126.50,1125.75,1126.00,127,830,957.00
04/15/2004,09:56,1126.00,1126.00,1125.50,1125.75,344,953,1297.00
04/15/2004,09:57,1125.75,1126.00,1124.25,1124.25,1180,5161,6341.00
04/15/2004,09:58,1124.25,1125.00,1124.00,1124.25,1764,2102,3866.00
04/15/2004,09:59,1124.25,1124.75,1124.25,1124.50,1001,1255,2256.00
04/15/2004,10:00,1124.50,1124.75,1124.50,1124.50,454,384,838.00
04/15/2004,10:01,1124.50,1124.75,1124.00,1124.00,865,1490,2355.00
04/15/2004,10:02,1124.25,1124.75,1124.00,1124.75,754,81,835.00
04/15/2004,10:03,1124.75,1124.75,1124.25,1124.75,784,1079,1863.00
04/15/2004,10:04,1124.50,1124.75,1124.25,1124.50,749,551,1300.00
04/15/2004,10:05,1124.50,1124.75,1124.25,1124.50,379,371,750.00
04/15/2004,10:06,1124.75,1124.75,1124.50,1124.50,34,188,222.00
04/15/2004,10:07,1124.75,1125.00,1124.50,1125.00,763,280,1043.00
04/15/2004,10:08,1124.75,1125.25,1124.75,1125.00,1323,305,1628.00
04/15/2004,10:09,1125.00,1125.50,1124.75,1125.25,764,451,1215.00
04/15/2004,10:10,1125.25,1125.50,1125.00,1125.25,678,909,1587.00
04/15/2004,10:11,1125.25,1125.50,1125.00,1125.00,176,361,537.00
04/15/2004,10:12,1125.25,1125.25,1125.00,1125.00,66,58,124.00
04/15/2004,10:13,1125.25,1125.50,1125.00,1125.50,441,35,476.00
04/15/2004,10:14,1125.50,1125.75,1125.25,1125.75,677,99,776.00
04/15/2004,10:15,1125.50,1126.00,1125.50,1125.75,489,141,630.00
04/15/2004,10:16,1125.75,1126.00,1125.50,1126.00,424,96,520.00
04/15/2004,10:17,1126.00,1126.50,1125.75,1126.25,1638,309,1947.00
04/15/2004,10:18,1126.25,1126.25,1126.00,1126.00,429,53,482.00
04/15/2004,10:19,1126.25,1126.50,1126.00,1126.50,637,159,796.00
04/15/2004,10:20,1126.25,1126.75,1126.00,1126.50,957,251,1208.00
04/15/2004,10:21,1126.50,1127.25,1126.50,1127.25,2392,248,2640.00
04/15/2004,10:22,1127.25,1127.25,1127.00,1127.00,131,219,350.00
04/15/2004,10:23,1127.25,1127.25,1126.75,1126.75,290,812,1102.00
04/15/2004,10:24,1126.75,1127.00,1126.75,1126.75,596,544,1140.00
04/15/2004,10:25,1126.75,1127.25,1126.75,1126.75,187,198,385.00
04/15/2004,10:26,1126.75,1127.00,1126.50,1126.50,75,750,825.00
04/15/2004,10:27,1126.75,1126.75,1126.25,1126.50,78,413,491.00
04/15/2004,10:28,1126.25,1126.50,1126.00,1126.00,46,1029,1075.00
04/15/2004,10:29,1126.25,1126.25,1125.50,1125.75,147,1630,1777.00
04/15/2004,10:30,1125.75,1126.00,1125.50,1125.75,434,100,534.00
04/15/2004,10:31,1125.75,1126.00,1125.50,1125.75,41,425,466.00
04/15/2004,10:32,1125.75,1126.25,1125.50,1126.00,722,457,1179.00
04/15/2004,10:33,1126.00,1126.25,1125.75,1126.25,406,462,868.00
04/15/2004,10:34,1126.00,1126.50,1126.00,1126.50,948,41,989.00
04/15/2004,10:35,1126.50,1127.00,1126.50,1127.00,1301,357,1658.00
04/15/2004,10:36,1127.00,1127.50,1127.00,1127.25,1199,646,1845.00
04/15/2004,10:37,1127.25,1127.50,1127.00,1127.25,369,324,693.00
04/15/2004,10:38,1127.25,1127.25,1126.50,1126.75,378,1360,1738.00
04/15/2004,10:39,1126.75,1126.75,1126.00,1126.50,295,1201,1496.00
04/15/2004,10:40,1126.50,1127.00,1126.25,1126.25,481,711,1192.00
04/15/2004,10:41,1126.50,1127.00,1126.50,1127.00,220,358,578.00
04/15/2004,10:42,1126.75,1127.00,1126.00,1126.50,339,1138,1477.00
04/15/2004,10:43,1126.50,1126.75,1126.25,1126.50,281,199,480.00
04/15/2004,10:44,1126.50,1126.50,1126.25,1126.50,109,227,336.00
04/15/2004,10:45,1126.75,1126.75,1126.00,1126.00,89,630,719.00
04/15/2004,10:46,1126.00,1126.25,1125.75,1125.75,161,2088,2249.00
04/15/2004,10:47,1125.75,1125.75,1124.50,1124.75,450,2964,3414.00
04/15/2004,10:48,1124.75,1125.00,1124.50,1125.00,934,833,1767.00
04/15/2004,10:49,1125.00,1126.00,1124.75,1126.00,1248,230,1478.00
04/15/2004,10:50,1126.00,1126.25,1125.75,1126.00,757,952,1709.00
04/15/2004,10:51,1126.00,1126.00,1125.75,1125.75,313,203,516.00
04/15/2004,10:52,1125.75,1126.00,1125.50,1125.75,44,267,311.00
04/15/2004,10:53,1125.50,1125.75,1125.25,1125.50,257,526,783.00
04/15/2004,10:54,1125.50,1125.75,1125.25,1125.75,472,222,694.00
04/15/2004,10:55,1125.50,1126.00,1125.50,1126.00,281,967,1248.00
04/15/2004,10:56,1126.00,1126.25,1125.75,1126.25,135,125,260.00
04/15/2004,10:57,1126.25,1126.25,1125.75,1125.75,219,225,444.00
04/15/2004,10:58,1125.75,1125.75,1125.50,1125.75,27,196,223.00
04/15/2004,10:59,1125.75,1126.25,1125.75,1126.25,549,76,625.00
04/15/2004,11:00,1126.25,1126.75,1126.25,1126.75,795,187,982.00
04/15/2004,11:01,1126.50,1127.50,1126.25,1127.00,3526,2445,5971.00
04/15/2004,11:02,1127.00,1127.00,1126.00,1126.50,1830,1960,3790.00
04/15/2004,11:03,1126.25,1128.00,1126.25,1127.75,3163,784,3947.00
04/15/2004,11:04,1127.75,1128.50,1127.25,1127.25,2166,2614,4780.00
04/15/2004,11:05,1127.50,1127.75,1126.25,1126.50,1294,2595,3889.00
04/15/2004,11:06,1126.50,1126.75,1126.00,1126.75,749,323,1072.00
04/15/2004,11:07,1126.75,1126.75,1125.75,1125.75,103,1472,1575.00
04/15/2004,11:08,1125.50,1125.75,1125.25,1125.50,323,1080,1403.00
04/15/2004,11:09,1125.50,1126.25,1125.25,1125.75,860,648,1508.00
04/15/2004,11:10,1125.50,1125.75,1123.75,1123.75,1208,5915,7123.00
04/15/2004,11:11,1123.75,1124.50,1123.25,1123.75,2136,3025,5161.00
04/15/2004,11:12,1124.00,1124.50,1123.50,1124.50,818,560,1378.00
04/15/2004,11:13,1124.25,1124.25,1123.75,1124.00,352,1605,1957.00
04/15/2004,11:14,1124.00,1124.50,1124.00,1124.50,465,517,982.00
04/15/2004,11:15,1124.50,1124.50,1124.00,1124.00,157,251,408.00
04/15/2004,11:16,1124.00,1125.00,1124.00,1124.75,1526,265,1791.00
04/15/2004,11:17,1124.75,1125.00,1124.00,1124.00,223,1046,1269.00
04/15/2004,11:18,1124.00,1124.25,1123.75,1124.00,371,734,1105.00
04/15/2004,11:19,1124.00,1124.00,1122.75,1123.50,1134,3200,4334.00
04/15/2004,11:20,1123.50,1123.50,1122.75,1122.75,512,938,1450.00
04/15/2004,11:21,1123.00,1123.00,1122.50,1122.50,959,1897,2856.00
04/15/2004,11:22,1122.75,1123.75,1122.50,1123.75,1674,643,2317.00
04/15/2004,11:23,1123.75,1124.00,1123.25,1123.75,635,988,1623.00
04/15/2004,11:24,1123.75,1124.00,1123.25,1124.00,646,364,1010.00
04/15/2004,11:25,1124.00,1124.00,1123.25,1123.25,325,931,1256.00
04/15/2004,11:26,1123.50,1124.00,1123.25,1124.00,400,73,473.00
04/15/2004,11:27,1124.00,1124.25,1123.75,1124.25,499,26,525.00
04/15/2004,11:28,1124.25,1124.25,1124.00,1124.25,589,80,669.00
04/15/2004,11:29,1124.25,1124.50,1124.00,1124.25,129,441,570.00
04/15/2004,11:30,1124.00,1124.25,1123.75,1123.75,363,186,549.00
04/15/2004,11:31,1123.75,1124.00,1123.25,1123.25,230,988,1218.00
04/15/2004,11:32,1123.25,1123.50,1122.75,1123.00,686,1351,2037.00
04/15/2004,11:33,1123.00,1123.25,1122.00,1122.50,1294,2817,4111.00
04/15/2004,11:34,1122.50,1123.25,1122.50,1123.00,1020,791,1811.00
04/15/2004,11:35,1123.00,1123.25,1122.50,1122.75,670,933,1603.00
04/15/2004,11:36,1122.75,1123.75,1122.75,1123.75,1799,105,1904.00
04/15/2004,11:37,1123.75,1124.25,1123.50,1124.00,1414,253,1667.00
04/15/2004,11:38,1124.25,1124.50,1124.00,1124.25,716,675,1391.00
04/15/2004,11:39,1124.00,1125.00,1124.00,1124.75,1731,113,1844.00
04/15/2004,11:40,1125.00,1125.75,1124.75,1125.50,3545,671,4216.00
04/15/2004,11:41,1125.75,1126.00,1125.25,1125.25,907,794,1701.00
04/15/2004,11:42,1125.25,1125.75,1125.00,1125.25,904,751,1655.00
04/15/2004,11:43,1125.25,1125.50,1125.00,1125.50,484,573,1057.00
04/15/2004,11:44,1125.25,1126.00,1125.00,1125.75,1363,278,1641.00
04/15/2004,11:45,1125.75,1126.50,1125.50,1126.00,2011,604,2615.00
04/15/2004,11:46,1126.00,1126.50,1125.75,1125.75,1249,397,1646.00
04/15/2004,11:47,1125.75,1126.00,1125.50,1125.50,153,1081,1234.00
04/15/2004,11:48,1125.50,1125.75,1125.00,1125.75,598,866,1464.00
04/15/2004,11:49,1125.75,1125.75,1125.25,1125.50,180,136,316.00
04/15/2004,11:50,1125.50,1125.50,1125.00,1125.25,50,863,913.00
04/15/2004,11:51,1125.25,1125.75,1125.25,1125.50,302,350,652.00
04/15/2004,11:52,1125.75,1126.25,1125.50,1126.25,1884,125,2009.00
04/15/2004,11:53,1126.25,1126.50,1125.00,1125.00,279,709,988.00
04/15/2004,11:54,1125.00,1125.50,1124.75,1125.00,375,549,924.00
04/15/2004,11:55,1125.00,1125.50,1125.00,1125.50,219,72,291.00
04/15/2004,11:56,1125.25,1125.75,1125.25,1125.50,207,249,456.00
04/15/2004,11:57,1125.50,1125.50,1125.25,1125.25,28,289,317.00
04/15/2004,11:58,1125.25,1126.00,1125.25,1125.75,342,669,1011.00
04/15/2004,11:59,1126.00,1127.00,1125.75,1126.75,2281,1054,3335.00
04/15/2004,12:00,1127.00,1127.25,1126.50,1127.25,2200,1189,3389.00
04/15/2004,12:01,1127.00,1127.25,1126.50,1126.75,255,903,1158.00
04/15/2004,12:02,1126.75,1127.00,1126.25,1126.25,477,675,1152.00
04/15/2004,12:03,1126.25,1126.75,1126.00,1126.25,282,439,721.00
04/15/2004,12:04,1126.25,1126.50,1126.25,1126.50,30,121,151.00
04/15/2004,12:05,1126.25,1126.50,1125.50,1125.50,508,2261,2769.00
04/15/2004,12:06,1125.50,1125.75,1125.25,1125.25,259,553,812.00
04/15/2004,12:07,1125.50,1125.50,1125.25,1125.50,266,153,419.00
04/15/2004,12:08,1125.50,1125.75,1125.50,1125.50,318,45,363.00
04/15/2004,12:09,1125.75,1125.75,1125.25,1125.25,49,156,205.00
04/15/2004,12:10,1125.25,1125.75,1125.00,1125.50,619,726,1345.00
04/15/2004,12:11,1125.50,1125.50,1125.00,1125.00,40,167,207.00
04/15/2004,12:12,1125.00,1125.00,1124.25,1124.25,624,1809,2433.00
04/15/2004,12:13,1124.25,1124.50,1124.00,1124.25,830,734,1564.00
04/15/2004,12:14,1124.25,1124.50,1124.25,1124.25,457,207,664.00
04/15/2004,12:15,1124.50,1124.50,1124.00,1124.25,245,1048,1293.00
04/15/2004,12:16,1124.00,1124.75,1124.00,1124.75,404,641,1045.00
04/15/2004,12:17,1124.50,1124.75,1124.50,1124.50,37,275,312.00
04/15/2004,12:18,1124.50,1124.50,1124.25,1124.25,39,122,161.00
04/15/2004,12:19,1124.50,1124.75,1124.50,1124.75,382,6,388.00
04/15/2004,12:20,1124.75,1124.75,1124.50,1124.75,24,7,31.00
04/15/2004,12:21,1124.50,1124.75,1124.50,1124.75,253,32,285.00
04/15/2004,12:22,1124.75,1125.25,1124.75,1125.25,1105,30,1135.00
04/15/2004,12:23,1125.25,1125.25,1124.75,1124.75,140,495,635.00
04/15/2004,12:24,1125.00,1125.00,1124.25,1124.50,533,1896,2429.00
04/15/2004,12:25,1124.50,1124.50,1123.75,1123.75,320,1244,1564.00
04/15/2004,12:26,1124.00,1124.25,1123.75,1124.25,702,466,1168.00
04/15/2004,12:27,1124.00,1124.25,1123.75,1124.25,108,209,317.00
04/15/2004,12:28,1124.00,1124.50,1124.00,1124.50,127,129,256.00
04/15/2004,12:29,1124.25,1124.50,1123.50,1123.50,222,1492,1714.00
04/15/2004,12:30,1123.50,1124.25,1123.25,1124.00,911,610,1521.00
04/15/2004,12:31,1124.00,1124.50,1124.00,1124.50,298,197,495.00
04/15/2004,12:32,1124.50,1124.50,1124.00,1124.25,224,217,441.00
04/15/2004,12:33,1124.25,1124.50,1124.25,1124.50,99,5,104.00
04/15/2004,12:34,1124.50,1125.00,1124.50,1124.75,265,5,270.00
04/15/2004,12:35,1124.75,1125.00,1124.75,1125.00,475,181,656.00
04/15/2004,12:36,1125.00,1125.25,1125.00,1125.25,295,49,344.00
04/15/2004,12:37,1125.00,1125.50,1125.00,1125.50,587,47,634.00
04/15/2004,12:38,1125.25,1125.75,1125.25,1125.50,726,344,1070.00
04/15/2004,12:39,1125.50,1125.50,1125.25,1125.50,264,229,493.00
04/15/2004,12:40,1125.25,1125.50,1125.00,1125.00,221,487,708.00
04/15/2004,12:41,1125.00,1125.00,1124.50,1124.75,292,928,1220.00
04/15/2004,12:42,1125.00,1125.25,1124.75,1124.75,607,540,1147.00
04/15/2004,12:43,1125.00,1125.00,1124.75,1125.00,187,6,193.00
04/15/2004,12:44,1125.00,1125.25,1124.50,1124.75,9,371,380.00
04/15/2004,12:45,1124.75,1125.00,1124.50,1125.00,250,74,324.00
04/15/2004,12:46,1125.25,1125.25,1124.75,1125.00,112,133,245.00
04/15/2004,12:47,1125.25,1125.25,1124.50,1124.50,4,549,553.00
04/15/2004,12:48,1124.75,1125.00,1124.00,1124.75,741,1019,1760.00
04/15/2004,12:49,1124.50,1124.75,1124.00,1124.25,160,541,701.00
04/15/2004,12:50,1124.25,1124.50,1124.00,1124.25,177,560,737.00
04/15/2004,12:51,1124.50,1124.50,1124.25,1124.50,42,53,95.00
04/15/2004,12:52,1124.50,1124.50,1124.25,1124.50,173,80,253.00
04/15/2004,12:53,1124.25,1124.25,1123.00,1123.25,1220,3137,4357.00
04/15/2004,12:54,1123.25,1124.00,1123.00,1123.50,817,753,1570.00
04/15/2004,12:55,1123.50,1123.75,1123.25,1123.75,196,201,397.00
04/15/2004,12:56,1123.75,1123.75,1123.00,1123.50,378,408,786.00
04/15/2004,12:57,1123.50,1123.50,1123.00,1123.25,146,736,882.00
04/15/2004,12:58,1123.25,1123.50,1122.25,1122.50,528,2723,3251.00
04/15/2004,12:59,1122.50,1123.25,1122.50,1123.00,646,431,1077.00
04/15/2004,13:00,1123.25,1123.25,1122.25,1123.00,581,1291,1872.00
04/15/2004,13:01,1122.75,1122.75,1122.25,1122.50,913,602,1515.00
04/15/2004,13:02,1122.50,1122.75,1122.25,1122.50,258,236,494.00
04/15/2004,13:03,1122.75,1122.75,1122.00,1122.00,1011,1593,2604.00
04/15/2004,13:04,1122.00,1122.50,1121.75,1122.50,490,627,1117.00
04/15/2004,13:05,1122.50,1122.75,1121.75,1121.75,706,1479,2185.00
04/15/2004,13:06,1121.75,1122.25,1121.50,1122.25,1922,2362,4284.00
04/15/2004,13:07,1122.25,1122.50,1122.00,1122.25,779,240,1019.00
04/15/2004,13:08,1122.25,1122.75,1122.25,1122.75,870,108,978.00
04/15/2004,13:09,1122.75,1122.75,1122.25,1122.75,785,336,1121.00
04/15/2004,13:10,1122.75,1123.00,1121.75,1122.00,534,1605,2139.00
04/15/2004,13:11,1122.00,1122.00,1121.00,1121.75,1749,3276,5025.00
04/15/2004,13:12,1121.50,1122.00,1119.25,1119.25,3803,8661,12464.00
04/15/2004,13:13,1119.25,1120.00,1119.00,1119.50,2854,2701,5555.00
04/15/2004,13:14,1119.50,1120.00,1119.25,1120.00,2244,1025,3269.00
04/15/2004,13:15,1120.00,1121.25,1119.75,1121.00,2995,1292,4287.00
04/15/2004,13:16,1121.00,1121.75,1121.00,1121.25,1653,1922,3575.00
04/15/2004,13:17,1121.25,1121.25,1120.75,1120.75,644,1323,1967.00
04/15/2004,13:18,1120.50,1120.75,1120.00,1120.25,559,3127,3686.00
04/15/2004,13:19,1120.00,1120.25,1119.75,1120.25,1582,2022,3604.00
04/15/2004,13:20,1120.00,1121.25,1120.00,1121.00,2006,432,2438.00
04/15/2004,13:21,1121.00,1121.50,1120.75,1121.25,974,677,1651.00
04/15/2004,13:22,1121.25,1121.50,1121.00,1121.25,315,172,487.00
04/15/2004,13:23,1121.25,1121.75,1121.00,1121.00,2019,1108,3127.00
04/15/2004,13:24,1121.00,1122.00,1121.00,1122.00,906,391,1297.00
04/15/2004,13:25,1121.75,1123.00,1121.50,1123.00,4085,792,4877.00
04/15/2004,13:26,1122.75,1123.00,1122.00,1122.00,793,1828,2621.00
04/15/2004,13:27,1122.00,1122.25,1122.00,1122.25,437,395,832.00
04/15/2004,13:28,1122.25,1122.75,1122.00,1122.50,686,400,1086.00
04/15/2004,13:29,1122.50,1122.75,1121.50,1121.50,238,1651,1889.00
04/15/2004,13:30,1121.50,1122.25,1120.75,1122.00,3820,2435,6255.00
04/15/2004,13:31,1122.00,1122.75,1121.75,1122.50,576,535,1111.00
04/15/2004,13:32,1122.50,1123.00,1122.25,1122.50,944,1041,1985.00
04/15/2004,13:33,1122.50,1122.50,1122.25,1122.25,38,133,171.00
04/15/2004,13:34,1122.25,1122.50,1122.00,1122.25,120,384,504.00
04/15/2004,13:35,1122.25,1123.25,1122.00,1123.00,1618,477,2095.00
04/15/2004,13:36,1123.00,1123.00,1122.25,1122.50,342,1047,1389.00
04/15/2004,13:37,1122.25,1122.75,1122.25,1122.50,533,374,907.00
04/15/2004,13:38,1122.75,1122.75,1122.50,1122.50,184,272,456.00
04/15/2004,13:39,1122.25,1123.25,1122.25,1122.75,1005,323,1328.00
04/15/2004,13:40,1122.75,1123.25,1122.75,1123.25,804,181,985.00
04/15/2004,13:41,1123.25,1125.00,1123.25,1124.50,5779,2817,8596.00
04/15/2004,13:42,1124.50,1125.50,1124.25,1124.75,3024,2252,5276.00
04/15/2004,13:43,1125.00,1125.00,1124.50,1124.50,910,754,1664.00
04/15/2004,13:44,1124.50,1125.00,1124.25,1124.75,421,1228,1649.00
04/15/2004,13:45,1124.75,1125.00,1124.25,1124.50,714,844,1558.00
04/15/2004,13:46,1124.75,1125.00,1124.25,1124.50,926,758,1684.00
04/15/2004,13:47,1124.50,1124.75,1123.75,1123.75,212,1485,1697.00
04/15/2004,13:48,1123.75,1125.00,1123.75,1124.50,2749,856,3605.00
04/15/2004,13:49,1124.50,1124.75,1123.75,1124.00,432,1941,2373.00
04/15/2004,13:50,1123.75,1124.50,1123.75,1124.25,941,339,1280.00
04/15/2004,13:51,1124.25,1124.50,1124.00,1124.25,178,388,566.00
04/15/2004,13:52,1124.25,1124.50,1124.00,1124.50,300,204,504.00
04/15/2004,13:53,1124.50,1124.75,1124.25,1124.75,681,164,845.00
04/15/2004,13:54,1124.75,1124.75,1124.25,1124.75,240,530,770.00
04/15/2004,13:55,1124.75,1125.00,1124.50,1124.50,868,687,1555.00
04/15/2004,13:56,1124.50,1124.75,1124.00,1124.25,496,1076,1572.00
04/15/2004,13:57,1124.25,1124.75,1124.25,1124.75,136,117,253.00
04/15/2004,13:58,1124.50,1124.75,1124.25,1124.25,19,168,187.00
04/15/2004,13:59,1124.25,1125.00,1124.25,1125.00,1106,216,1322.00
04/15/2004,14:00,1125.00,1126.00,1124.75,1125.50,4185,1635,5820.00
04/15/2004,14:01,1125.50,1126.25,1125.25,1126.00,2020,2393,4413.00
04/15/2004,14:02,1125.75,1126.00,1125.50,1125.75,786,1595,2381.00
04/15/2004,14:03,1125.75,1126.00,1125.25,1125.75,587,917,1504.00
04/15/2004,14:04,1125.50,1126.25,1125.50,1125.75,1267,1237,2504.00
04/15/2004,14:05,1126.00,1126.25,1125.50,1126.00,634,443,1077.00
04/15/2004,14:06,1126.00,1126.75,1125.75,1126.50,3659,1472,5131.00
04/15/2004,14:07,1126.50,1127.25,1126.50,1127.00,3086,2407,5493.00
04/15/2004,14:08,1126.75,1127.00,1126.50,1126.75,518,435,953.00
04/15/2004,14:09,1126.75,1127.00,1126.50,1126.75,367,865,1232.00
04/15/2004,14:10,1126.50,1126.75,1126.25,1126.50,264,792,1056.00
04/15/2004,14:11,1126.50,1126.75,1126.50,1126.50,43,787,830.00
04/15/2004,14:12,1126.50,1127.00,1126.25,1127.00,1249,906,2155.00
04/15/2004,14:13,1127.00,1127.25,1125.75,1125.75,218,3037,3255.00
04/15/2004,14:14,1125.50,1126.00,1125.25,1125.75,840,1244,2084.00
04/15/2004,14:15,1125.50,1126.00,1125.25,1125.75,530,1193,1723.00
04/15/2004,14:16,1125.50,1126.00,1124.75,1125.00,480,2074,2554.00
04/15/2004,14:17,1125.00,1125.50,1124.75,1125.00,674,1165,1839.00
04/15/2004,14:18,1125.00,1125.00,1124.50,1124.75,464,1167,1631.00
04/15/2004,14:19,1124.75,1125.00,1124.25,1125.00,499,687,1186.00
04/15/2004,14:20,1124.75,1125.00,1124.75,1125.00,563,75,638.00
04/15/2004,14:21,1125.00,1125.50,1125.00,1125.25,597,411,1008.00
04/15/2004,14:22,1125.25,1125.75,1125.00,1125.75,1111,310,1421.00
04/15/2004,14:23,1125.75,1125.75,1125.25,1125.25,525,955,1480.00
04/15/2004,14:24,1125.25,1125.75,1125.00,1125.50,543,552,1095.00
04/15/2004,14:25,1125.25,1125.50,1125.00,1125.25,71,179,250.00
04/15/2004,14:26,1125.25,1125.50,1125.00,1125.00,29,161,190.00
04/15/2004,14:27,1125.25,1125.50,1125.00,1125.00,173,97,270.00
04/15/2004,14:28,1125.00,1125.50,1125.00,1125.50,256,13,269.00
04/15/2004,14:29,1125.50,1125.75,1125.25,1125.50,1980,622,2602.00
04/15/2004,14:30,1125.75,1126.50,1125.50,1126.25,2396,812,3208.00
04/15/2004,14:31,1126.25,1127.50,1126.00,1127.50,3564,953,4517.00
04/15/2004,14:32,1127.50,1127.75,1127.00,1127.50,1781,1733,3514.00
04/15/2004,14:33,1127.50,1127.75,1127.00,1127.25,2109,816,2925.00
04/15/2004,14:34,1127.50,1128.25,1127.25,1128.00,2006,1034,3040.00
04/15/2004,14:35,1128.00,1128.25,1127.75,1128.00,1204,1079,2283.00
04/15/2004,14:36,1128.00,1128.50,1128.00,1128.25,554,746,1300.00
04/15/2004,14:37,1128.25,1129.00,1128.25,1128.75,3468,1487,4955.00
04/15/2004,14:38,1128.75,1129.25,1128.50,1129.25,1437,1714,3151.00
04/15/2004,14:39,1129.00,1129.00,1128.50,1128.50,501,910,1411.00
04/15/2004,14:40,1128.75,1129.00,1128.50,1128.75,900,900,1800.00
04/15/2004,14:41,1128.75,1129.00,1128.50,1128.75,2214,374,2588.00
04/15/2004,14:42,1128.75,1129.00,1128.50,1128.75,387,131,518.00
04/15/2004,14:43,1128.75,1129.00,1127.75,1128.25,2009,3107,5116.00
04/15/2004,14:44,1128.00,1128.50,1128.00,1128.50,266,284,550.00
04/15/2004,14:45,1128.50,1128.75,1128.25,1128.75,443,773,1216.00
04/15/2004,14:46,1128.75,1129.25,1128.50,1128.50,1667,1418,3085.00
04/15/2004,14:47,1128.50,1128.75,1128.25,1128.50,600,683,1283.00
04/15/2004,14:48,1128.75,1128.75,1128.00,1128.25,394,1362,1756.00
04/15/2004,14:49,1128.25,1129.25,1128.25,1129.00,2026,667,2693.00
04/15/2004,14:50,1129.00,1129.25,1128.50,1128.50,1127,599,1726.00
04/15/2004,14:51,1128.75,1129.00,1128.50,1128.50,528,1673,2201.00
04/15/2004,14:52,1128.50,1128.50,1128.00,1128.00,299,1510,1809.00
04/15/2004,14:53,1128.00,1128.25,1127.75,1128.00,1256,2212,3468.00
04/15/2004,14:54,1128.25,1128.25,1127.75,1128.00,132,820,952.00
04/15/2004,14:55,1127.75,1128.00,1127.50,1127.75,413,1473,1886.00
04/15/2004,14:56,1127.75,1128.50,1127.75,1128.25,2834,302,3136.00
04/15/2004,14:57,1128.25,1128.50,1127.50,1127.75,1903,2440,4343.00
04/15/2004,14:58,1127.75,1128.00,1127.25,1127.25,390,2521,2911.00
04/15/2004,14:59,1127.25,1127.75,1127.25,1127.50,1738,1985,3723.00
04/15/2004,15:00,1127.25,1127.75,1127.25,1127.25,1183,2312,3495.00
04/15/2004,15:01,1127.25,1127.50,1126.75,1127.25,2265,5131,7396.00
04/15/2004,15:02,1127.25,1127.25,1127.00,1127.00,738,370,1108.00
04/15/2004,15:03,1127.25,1127.25,1126.75,1126.75,897,760,1657.00
04/15/2004,15:04,1126.75,1127.00,1126.50,1127.00,1929,2197,4126.00
04/15/2004,15:05,1127.00,1127.25,1126.75,1127.00,761,790,1551.00
04/15/2004,15:06,1127.00,1127.00,1126.00,1126.50,867,2040,2907.00
04/15/2004,15:07,1126.25,1127.00,1126.25,1126.50,1071,1009,2080.00
04/15/2004,15:08,1126.50,1127.00,1126.00,1126.75,2022,2482,4504.00
04/15/2004,15:09,1126.50,1127.75,1126.50,1127.00,3472,696,4168.00
04/15/2004,15:10,1127.00,1127.00,1126.00,1126.25,341,2290,2631.00
04/15/2004,15:11,1126.25,1126.50,1126.00,1126.25,225,807,1032.00
04/15/2004,15:12,1126.25,1127.00,1126.25,1126.25,1462,543,2005.00
04/15/2004,15:13,1126.50,1126.50,1125.75,1126.00,817,2789,3606.00
04/15/2004,15:14,1126.00,1126.00,1125.00,1125.25,754,2611,3365.00
04/15/2004,15:15,1125.50,1125.75,1124.50,1124.75,1750,3213,4963.00
04/15/2004,15:16,1125.00,1125.00,1124.75,1124.75,20,20,40.00
04/15/2004,15:31,1124.50,1124.50,1123.50,1123.75,212,584,796.00
04/15/2004,15:32,1123.50,1123.75,1122.75,1123.00,199,586,785.00
04/15/2004,15:33,1122.75,1123.00,1122.50,1123.00,106,127,233.00
04/15/2004,15:34,1123.00,1123.25,1122.75,1122.75,48,124,172.00
04/15/2004,15:35,1122.50,1123.00,1122.50,1123.00,148,22,170.00
04/15/2004,15:36,1123.00,1123.00,1122.50,1122.50,15,366,381.00
04/15/2004,15:37,1122.75,1122.75,1122.00,1122.25,16,252,268.00
04/15/2004,15:38,1122.25,1122.50,1122.25,1122.50,241,16,257.00
04/15/2004,15:39,1122.50,1122.75,1122.50,1122.75,91,0,91.00
04/15/2004,15:40,1122.75,1123.00,1122.75,1123.00,15,12,27.00
04/15/2004,15:41,1123.00,1123.50,1122.75,1123.50,264,56,320.00
04/15/2004,15:42,1123.50,1123.75,1123.25,1123.75,236,2,238.00
04/15/2004,15:43,1123.75,1123.75,1123.50,1123.75,113,7,120.00
04/15/2004,15:44,1123.75,1124.00,1123.75,1123.75,25,24,49.00
04/15/2004,15:45,1123.75,1123.75,1123.75,1123.75,0,17,17.00
04/15/2004,15:46,1123.50,1123.50,1123.50,1123.50,0,162,162.00
04/15/2004,15:47,1123.50,1123.50,1123.25,1123.50,17,130,147.00
04/15/2004,15:48,1123.50,1123.50,1123.50,1123.50,101,0,101.00
04/15/2004,15:49,1123.50,1123.50,1123.25,1123.50,37,2,39.00
04/15/2004,15:50,1123.50,1123.75,1123.25,1123.50,18,4,22.00
04/15/2004,15:51,1123.50,1123.50,1123.50,1123.50,1,0,1.00
04/15/2004,15:52,1123.50,1123.50,1122.75,1122.75,4,336,340.00
04/15/2004,15:53,1122.75,1122.75,1122.50,1122.75,12,403,415.00
04/15/2004,15:54,1122.75,1122.75,1122.50,1122.50,26,375,401.00
04/15/2004,15:55,1122.50,1122.50,1122.25,1122.50,4,238,242.00
04/15/2004,15:56,1122.50,1122.75,1122.50,1122.75,116,0,116.00
04/15/2004,15:57,1122.75,1122.75,1122.50,1122.50,5,3,8.00
04/15/2004,15:58,1122.50,1122.75,1122.50,1122.75,74,125,199.00
04/15/2004,15:59,1122.75,1123.50,1122.75,1123.25,167,9,176.00
04/15/2004,16:00,1123.25,1123.50,1122.50,1122.75,40,191,231.00
04/15/2004,17:01,1122.75,1122.75,1122.50,1122.75,20,10,30.00
04/15/2004,17:02,1122.50,1122.75,1122.50,1122.75,19,2,21.00
04/15/2004,17:03,1122.50,1122.50,1122.50,1122.50,0,5,5.00
04/15/2004,17:04,1122.75,1122.75,1122.75,1122.75,56,0,56.00
04/15/2004,17:05,1122.75,1122.75,1122.50,1122.75,30,20,50.00
04/15/2004,17:06,1122.75,1122.75,1122.50,1122.75,25,1,26.00
04/15/2004,17:07,1122.75,1122.75,1122.50,1122.75,17,2,19.00
04/15/2004,17:08,1123.00,1123.00,1123.00,1123.00,7,0,7.00
04/15/2004,17:10,1123.00,1123.00,1122.75,1123.00,3,2,5.00
04/15/2004,17:11,1122.75,1122.75,1122.75,1122.75,0,3,3.00
04/15/2004,17:12,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/15/2004,17:13,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/15/2004,17:15,1122.75,1122.75,1122.75,1122.75,0,4,4.00
04/15/2004,17:17,1122.75,1122.75,1122.75,1122.75,0,28,28.00
04/15/2004,17:18,1122.75,1122.75,1122.50,1122.75,4,15,19.00
04/15/2004,17:20,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/15/2004,17:22,1123.00,1123.00,1123.00,1123.00,13,0,13.00
04/15/2004,17:23,1123.00,1123.00,1123.00,1123.00,3,0,3.00
04/15/2004,17:24,1123.00,1123.00,1123.00,1123.00,3,0,3.00
04/15/2004,17:25,1122.75,1123.00,1122.75,1123.00,4,6,10.00
04/15/2004,17:26,1123.00,1123.00,1123.00,1123.00,12,0,12.00
04/15/2004,17:27,1123.00,1123.25,1123.00,1123.25,17,0,17.00
04/15/2004,17:28,1123.00,1123.00,1123.00,1123.00,0,5,5.00
04/15/2004,17:29,1123.25,1123.25,1123.00,1123.00,2,10,12.00
04/15/2004,17:30,1123.00,1123.00,1123.00,1123.00,0,16,16.00
04/15/2004,17:31,1123.00,1123.00,1123.00,1123.00,0,6,6.00
04/15/2004,17:32,1123.25,1123.25,1123.00,1123.00,1,1,2.00
04/15/2004,17:35,1123.25,1123.25,1123.00,1123.00,5,5,10.00
04/15/2004,17:36,1123.25,1123.25,1123.25,1123.25,1,0,1.00
04/15/2004,17:37,1123.25,1123.25,1123.25,1123.25,2,0,2.00
04/15/2004,17:38,1123.25,1123.25,1123.25,1123.25,11,0,11.00
04/15/2004,17:39,1123.25,1123.25,1123.25,1123.25,6,0,6.00
04/15/2004,17:42,1123.25,1123.50,1123.25,1123.50,6,0,6.00
04/15/2004,17:43,1123.25,1123.50,1123.25,1123.50,1,1,2.00
04/15/2004,17:44,1123.25,1123.50,1123.25,1123.25,2,12,14.00
04/15/2004,17:45,1123.00,1123.25,1123.00,1123.00,2,5,7.00
04/15/2004,17:47,1123.00,1123.25,1123.00,1123.25,2,40,42.00
04/15/2004,17:48,1123.00,1123.00,1123.00,1123.00,0,5,5.00
04/15/2004,17:49,1123.00,1123.00,1123.00,1123.00,0,7,7.00
04/15/2004,17:51,1123.00,1123.00,1123.00,1123.00,0,3,3.00
04/15/2004,17:52,1123.00,1123.00,1123.00,1123.00,0,2,2.00
04/15/2004,17:53,1123.00,1123.00,1123.00,1123.00,0,15,15.00
04/15/2004,17:54,1123.00,1123.25,1122.75,1123.00,2,6,8.00
04/15/2004,17:55,1123.00,1123.00,1123.00,1123.00,7,0,7.00
04/15/2004,17:56,1123.00,1123.00,1123.00,1123.00,2,0,2.00
04/15/2004,17:57,1123.25,1123.25,1123.25,1123.25,1,0,1.00
04/15/2004,17:58,1123.00,1123.00,1123.00,1123.00,0,18,18.00
04/15/2004,17:59,1123.00,1123.00,1123.00,1123.00,0,3,3.00
04/15/2004,18:01,1123.00,1123.25,1123.00,1123.25,1,2,3.00
04/15/2004,18:03,1123.00,1123.00,1123.00,1123.00,0,8,8.00
04/15/2004,18:05,1123.00,1123.00,1123.00,1123.00,0,5,5.00
04/15/2004,18:06,1123.00,1123.00,1123.00,1123.00,0,3,3.00
04/15/2004,18:08,1123.00,1123.00,1123.00,1123.00,0,6,6.00
04/15/2004,18:09,1123.00,1123.00,1123.00,1123.00,0,23,23.00
04/15/2004,18:10,1123.00,1123.00,1123.00,1123.00,0,59,59.00
04/15/2004,18:11,1123.00,1123.00,1123.00,1123.00,0,20,20.00
04/15/2004,18:12,1123.00,1123.00,1123.00,1123.00,0,3,3.00
04/15/2004,18:13,1123.00,1123.00,1123.00,1123.00,0,15,15.00
04/15/2004,18:14,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/15/2004,18:15,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/15/2004,18:19,1123.25,1123.25,1123.25,1123.25,1,0,1.00
04/15/2004,18:23,1123.00,1123.25,1123.00,1123.25,2,11,13.00
04/15/2004,18:25,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/15/2004,18:31,1123.00,1123.00,1123.00,1123.00,0,9,9.00
04/15/2004,18:33,1123.00,1123.00,1123.00,1123.00,0,2,2.00
04/15/2004,18:34,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/15/2004,18:35,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/15/2004,18:36,1123.00,1123.00,1123.00,1123.00,3,0,3.00
04/15/2004,18:37,1123.00,1123.00,1123.00,1123.00,2,0,2.00
04/15/2004,18:38,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/15/2004,18:46,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/15/2004,18:47,1123.00,1123.00,1123.00,1123.00,2,0,2.00
04/15/2004,18:51,1122.75,1122.75,1122.75,1122.75,0,3,3.00
04/15/2004,18:52,1122.75,1122.75,1122.75,1122.75,0,27,27.00
04/15/2004,18:53,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/15/2004,18:55,1122.75,1122.75,1122.75,1122.75,0,14,14.00
04/15/2004,18:56,1122.75,1122.75,1122.75,1122.75,0,7,7.00
04/15/2004,18:57,1122.75,1122.75,1122.75,1122.75,0,3,3.00
04/15/2004,18:58,1122.75,1122.75,1122.50,1122.75,11,11,22.00
04/15/2004,19:00,1122.75,1122.75,1122.75,1122.75,2,0,2.00
04/15/2004,19:04,1122.50,1122.75,1122.50,1122.75,3,1,4.00
04/15/2004,19:06,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/15/2004,19:07,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/15/2004,19:09,1122.75,1122.75,1122.75,1122.75,8,0,8.00
04/15/2004,19:10,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/15/2004,19:11,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/15/2004,19:12,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/15/2004,19:14,1122.75,1122.75,1122.75,1122.75,9,0,9.00
04/15/2004,19:18,1123.00,1123.00,1123.00,1123.00,4,0,4.00
04/15/2004,19:19,1123.00,1123.00,1123.00,1123.00,9,0,9.00
04/15/2004,19:20,1123.00,1123.00,1123.00,1123.00,4,0,4.00
04/15/2004,19:21,1123.00,1123.00,1123.00,1123.00,4,0,4.00
04/15/2004,19:24,1122.75,1123.00,1122.75,1123.00,3,10,13.00
04/15/2004,19:25,1122.75,1122.75,1122.75,1122.75,0,10,10.00
04/15/2004,19:26,1122.75,1123.00,1122.75,1122.75,2,27,29.00
04/15/2004,19:27,1122.75,1122.75,1122.75,1122.75,0,20,20.00
04/15/2004,19:28,1123.00,1123.00,1123.00,1123.00,7,0,7.00
04/15/2004,19:29,1122.75,1122.75,1122.75,1122.75,0,11,11.00
04/15/2004,19:30,1122.75,1123.00,1122.75,1122.75,25,11,36.00
04/15/2004,19:31,1122.75,1122.75,1122.75,1122.75,0,5,5.00
04/15/2004,19:35,1122.75,1123.00,1122.75,1122.75,56,47,103.00
04/15/2004,19:36,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/15/2004,19:37,1122.75,1122.75,1122.75,1122.75,0,8,8.00
04/15/2004,19:38,1122.75,1122.75,1122.75,1122.75,0,6,6.00
04/15/2004,19:39,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/15/2004,19:40,1122.75,1122.75,1122.75,1122.75,0,3,3.00
04/15/2004,19:41,1122.75,1123.00,1122.75,1123.00,1,3,4.00
04/15/2004,19:42,1123.00,1123.00,1122.75,1122.75,1,1,2.00
04/15/2004,19:44,1122.75,1122.75,1122.75,1122.75,0,13,13.00
04/15/2004,19:45,1122.75,1122.75,1122.75,1122.75,0,4,4.00
04/15/2004,19:47,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/15/2004,19:48,1122.50,1122.75,1122.50,1122.75,23,10,33.00
04/15/2004,19:49,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/15/2004,19:51,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/15/2004,19:54,1122.75,1122.75,1122.75,1122.75,31,0,31.00
04/15/2004,19:56,1122.50,1122.50,1122.50,1122.50,0,3,3.00
04/15/2004,20:00,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/15/2004,20:01,1122.50,1122.75,1122.50,1122.75,4,10,14.00
04/15/2004,20:03,1122.75,1122.75,1122.75,1122.75,10,0,10.00
04/15/2004,20:04,1122.75,1122.75,1122.75,1122.75,7,0,7.00
04/15/2004,20:07,1122.75,1122.75,1122.75,1122.75,12,0,12.00
04/15/2004,20:08,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/15/2004,20:14,1122.75,1122.75,1122.75,1122.75,20,0,20.00
04/15/2004,20:15,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/15/2004,20:16,1122.75,1122.75,1122.75,1122.75,57,0,57.00
04/15/2004,20:18,1122.75,1122.75,1122.75,1122.75,2,0,2.00
04/15/2004,20:20,1122.75,1122.75,1122.75,1122.75,3,0,3.00
04/15/2004,20:22,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/15/2004,20:25,1123.00,1123.00,1123.00,1123.00,10,0,10.00
04/15/2004,20:26,1122.75,1122.75,1122.75,1122.75,0,82,82.00
04/15/2004,20:30,1123.00,1123.00,1123.00,1123.00,69,0,69.00
04/15/2004,20:31,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/15/2004,20:33,1123.00,1123.00,1123.00,1123.00,11,0,11.00
04/15/2004,20:34,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/15/2004,20:35,1122.75,1122.75,1122.75,1122.75,0,5,5.00
04/15/2004,20:36,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/15/2004,20:37,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/15/2004,20:38,1123.00,1123.00,1123.00,1123.00,6,0,6.00
04/15/2004,20:39,1122.75,1122.75,1122.75,1122.75,0,18,18.00
04/15/2004,20:40,1122.75,1123.00,1122.75,1122.75,5,4,9.00
04/15/2004,20:41,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/15/2004,20:42,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/15/2004,20:44,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/15/2004,20:45,1123.00,1123.00,1123.00,1123.00,14,0,14.00
04/15/2004,20:46,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/15/2004,20:47,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/15/2004,20:48,1123.00,1123.00,1123.00,1123.00,6,0,6.00
04/15/2004,20:49,1123.00,1123.00,1123.00,1123.00,11,0,11.00
04/15/2004,20:50,1123.00,1123.00,1122.75,1123.00,11,4,15.00
04/15/2004,20:51,1122.75,1123.00,1122.75,1123.00,8,2,10.00
04/15/2004,20:52,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/15/2004,20:53,1123.00,1123.00,1123.00,1123.00,7,0,7.00
04/15/2004,20:54,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/15/2004,20:55,1123.00,1123.00,1123.00,1123.00,6,0,6.00
04/15/2004,20:56,1123.00,1123.00,1123.00,1123.00,2,0,2.00
04/15/2004,20:57,1123.00,1123.00,1123.00,1123.00,57,0,57.00
04/15/2004,20:58,1123.00,1123.25,1123.00,1123.25,38,0,38.00
04/15/2004,20:59,1123.25,1123.25,1123.25,1123.25,12,0,12.00
04/15/2004,21:00,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/15/2004,21:02,1123.25,1123.25,1123.25,1123.25,1,0,1.00
04/15/2004,21:03,1123.00,1123.00,1123.00,1123.00,0,51,51.00
04/15/2004,21:05,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/15/2004,21:06,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/15/2004,21:07,1122.75,1122.75,1122.75,1122.75,0,20,20.00
04/15/2004,21:09,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/15/2004,21:10,1123.00,1123.00,1123.00,1123.00,38,0,38.00
04/15/2004,21:13,1123.00,1123.25,1123.00,1123.25,11,0,11.00
04/15/2004,21:16,1123.25,1123.25,1123.25,1123.25,6,0,6.00
04/15/2004,21:17,1123.25,1123.25,1123.00,1123.00,7,4,11.00
04/15/2004,21:18,1123.25,1123.50,1123.25,1123.50,5,0,5.00
04/15/2004,21:19,1123.25,1123.25,1123.25,1123.25,0,3,3.00
04/15/2004,21:20,1123.25,1123.25,1123.25,1123.25,0,2,2.00
04/15/2004,21:24,1123.25,1123.25,1123.25,1123.25,0,5,5.00
04/15/2004,21:25,1123.50,1123.50,1123.25,1123.25,1,1,2.00
04/15/2004,21:30,1123.50,1123.50,1123.50,1123.50,4,0,4.00
04/15/2004,21:32,1123.50,1123.50,1123.50,1123.50,5,0,5.00
04/15/2004,21:35,1123.25,1123.25,1123.25,1123.25,0,1,1.00
04/15/2004,21:40,1123.50,1123.50,1123.50,1123.50,2,0,2.00
04/15/2004,21:41,1123.50,1123.50,1123.25,1123.25,3,35,38.00
04/15/2004,21:42,1123.25,1123.25,1123.25,1123.25,0,2,2.00
04/15/2004,21:43,1123.00,1123.25,1123.00,1123.25,10,46,56.00
04/15/2004,21:44,1123.50,1123.50,1123.50,1123.50,1,0,1.00
04/15/2004,21:46,1123.50,1123.50,1123.50,1123.50,1,0,1.00
04/15/2004,21:49,1123.25,1123.25,1123.25,1123.25,0,2,2.00
04/15/2004,21:53,1123.25,1123.25,1123.25,1123.25,0,3,3.00
04/15/2004,21:56,1123.25,1123.25,1123.25,1123.25,0,5,5.00
04/15/2004,21:57,1123.25,1123.25,1123.25,1123.25,0,2,2.00
04/15/2004,21:58,1123.25,1123.25,1123.25,1123.25,0,7,7.00
04/15/2004,22:03,1123.25,1123.25,1123.25,1123.25,0,11,11.00
04/15/2004,22:07,1123.25,1123.25,1123.25,1123.25,0,1,1.00
04/15/2004,22:09,1123.25,1123.25,1123.00,1123.00,0,5,5.00
04/15/2004,22:13,1123.25,1123.25,1123.25,1123.25,1,0,1.00
04/15/2004,22:14,1123.25,1123.25,1123.25,1123.25,2,0,2.00
04/15/2004,22:16,1123.25,1123.50,1123.00,1123.00,9,2,11.00
04/15/2004,22:18,1123.50,1123.50,1123.25,1123.25,2,3,5.00
04/15/2004,22:19,1123.25,1123.25,1123.25,1123.25,0,14,14.00
04/15/2004,22:20,1123.25,1123.25,1123.25,1123.25,0,1,1.00
04/15/2004,22:21,1123.25,1123.25,1123.25,1123.25,0,10,10.00
04/15/2004,22:22,1123.25,1123.25,1123.25,1123.25,0,3,3.00
04/15/2004,22:23,1123.25,1123.25,1123.25,1123.25,0,5,5.00
04/15/2004,22:24,1123.25,1123.25,1123.25,1123.25,0,10,10.00
04/15/2004,22:25,1123.00,1123.25,1123.00,1123.25,3,8,11.00
04/15/2004,22:26,1123.25,1123.25,1123.25,1123.25,5,0,5.00
04/15/2004,22:28,1123.25,1123.25,1123.25,1123.25,5,0,5.00
04/15/2004,22:30,1123.25,1123.25,1123.25,1123.25,1,0,1.00
04/15/2004,22:33,1123.50,1123.75,1123.50,1123.75,21,0,21.00
04/15/2004,22:34,1123.50,1123.50,1123.50,1123.50,0,4,4.00
04/15/2004,22:35,1123.75,1123.75,1123.75,1123.75,1,0,1.00
04/15/2004,22:36,1123.75,1123.75,1123.75,1123.75,2,0,2.00
04/15/2004,22:39,1123.75,1123.75,1123.75,1123.75,25,0,25.00
04/15/2004,22:40,1123.75,1124.00,1123.75,1124.00,62,0,62.00
04/15/2004,22:42,1123.75,1123.75,1123.50,1123.75,3,17,20.00
04/15/2004,22:43,1123.75,1123.75,1123.75,1123.75,8,0,8.00
04/15/2004,22:44,1123.75,1123.75,1123.75,1123.75,1,0,1.00
04/15/2004,22:45,1123.75,1123.75,1123.75,1123.75,4,0,4.00
04/15/2004,22:48,1123.75,1123.75,1123.75,1123.75,2,0,2.00
04/15/2004,22:49,1124.00,1124.00,1124.00,1124.00,3,0,3.00
04/15/2004,22:50,1124.00,1124.00,1124.00,1124.00,1,0,1.00
04/15/2004,22:54,1124.00,1124.00,1124.00,1124.00,5,0,5.00
04/15/2004,23:01,1124.00,1124.00,1124.00,1124.00,11,0,11.00
04/15/2004,23:04,1124.00,1124.00,1124.00,1124.00,7,0,7.00
04/15/2004,23:06,1124.00,1124.00,1124.00,1124.00,71,0,71.00
04/15/2004,23:07,1124.00,1124.00,1124.00,1124.00,2,0,2.00
04/15/2004,23:08,1124.00,1124.00,1124.00,1124.00,1,0,1.00
04/15/2004,23:09,1124.25,1124.25,1124.25,1124.25,6,0,6.00
04/15/2004,23:10,1124.25,1124.25,1124.25,1124.25,1,0,1.00
04/15/2004,23:11,1124.25,1124.25,1124.25,1124.25,26,0,26.00
04/15/2004,23:12,1124.25,1124.50,1124.25,1124.25,20,7,27.00
04/15/2004,23:14,1124.50,1124.50,1124.50,1124.50,7,0,7.00
04/15/2004,23:18,1124.50,1125.00,1124.50,1124.75,247,2,249.00
04/15/2004,23:19,1124.75,1124.75,1124.75,1124.75,0,11,11.00
04/15/2004,23:20,1124.75,1124.75,1124.75,1124.75,0,13,13.00
04/15/2004,23:21,1124.75,1125.00,1124.75,1125.00,3,1,4.00
04/15/2004,23:22,1125.00,1125.00,1125.00,1125.00,5,0,5.00
04/15/2004,23:24,1125.00,1125.00,1125.00,1125.00,1,0,1.00
04/15/2004,23:25,1125.00,1125.00,1125.00,1125.00,7,0,7.00
04/15/2004,23:26,1125.00,1125.00,1125.00,1125.00,1,0,1.00
04/15/2004,23:28,1125.00,1125.50,1125.00,1125.50,240,0,240.00
04/15/2004,23:29,1125.50,1125.50,1125.25,1125.25,31,1,32.00
04/15/2004,23:30,1125.25,1126.00,1125.25,1126.00,129,87,216.00
04/15/2004,23:31,1126.00,1126.75,1126.00,1126.75,319,20,339.00
04/15/2004,23:32,1126.50,1126.75,1126.50,1126.50,1,55,56.00
04/15/2004,23:33,1126.50,1126.50,1126.50,1126.50,0,8,8.00
04/15/2004,23:34,1126.50,1126.50,1126.50,1126.50,0,7,7.00
04/15/2004,23:35,1126.25,1126.25,1126.25,1126.25,0,10,10.00
04/15/2004,23:36,1126.25,1126.25,1126.25,1126.25,0,10,10.00
04/15/2004,23:37,1126.25,1126.25,1126.25,1126.25,0,7,7.00
04/15/2004,23:38,1126.50,1126.50,1126.50,1126.50,17,0,17.00
04/15/2004,23:39,1126.50,1126.75,1126.50,1126.75,4,0,4.00
04/15/2004,23:40,1126.50,1126.50,1126.50,1126.50,0,3,3.00
04/15/2004,23:42,1126.75,1126.75,1126.75,1126.75,2,0,2.00
04/15/2004,23:44,1126.50,1126.75,1126.50,1126.50,2,6,8.00
04/15/2004,23:45,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/15/2004,23:46,1126.75,1126.75,1126.50,1126.50,10,5,15.00
04/15/2004,23:47,1126.75,1126.75,1126.75,1126.75,3,0,3.00
04/15/2004,23:49,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/15/2004,23:50,1126.75,1126.75,1126.75,1126.75,4,0,4.00
04/15/2004,23:51,1126.50,1126.50,1126.50,1126.50,0,17,17.00
04/15/2004,23:52,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/15/2004,23:54,1126.50,1126.50,1126.25,1126.50,8,4,12.00
04/15/2004,23:55,1126.50,1126.50,1126.50,1126.50,2,0,2.00
04/15/2004,23:56,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/15/2004,23:57,1126.50,1126.50,1126.50,1126.50,0,2,2.00
04/15/2004,23:58,1126.50,1126.75,1126.50,1126.75,25,5,30.00
04/16/2004,00:03,1126.25,1126.25,1126.25,1126.25,0,1,1.00
04/16/2004,00:08,1126.25,1126.25,1126.25,1126.25,0,1,1.00
04/16/2004,00:09,1126.25,1126.25,1126.25,1126.25,0,6,6.00
04/16/2004,00:10,1126.50,1126.50,1126.50,1126.50,10,0,10.00
04/16/2004,00:12,1126.50,1126.50,1126.50,1126.50,1,0,1.00
04/16/2004,00:16,1126.50,1126.50,1126.50,1126.50,1,0,1.00
04/16/2004,00:18,1126.25,1126.25,1126.25,1126.25,0,16,16.00
04/16/2004,00:19,1126.00,1126.50,1126.00,1126.25,15,4,19.00
04/16/2004,00:21,1126.50,1126.50,1126.50,1126.50,2,0,2.00
04/16/2004,00:22,1126.50,1126.50,1126.50,1126.50,4,0,4.00
04/16/2004,00:27,1126.25,1126.25,1126.25,1126.25,0,18,18.00
04/16/2004,00:28,1126.25,1126.25,1126.25,1126.25,0,1,1.00
04/16/2004,00:29,1126.25,1126.25,1126.25,1126.25,0,5,5.00
04/16/2004,00:30,1126.25,1126.25,1126.25,1126.25,0,22,22.00
04/16/2004,00:31,1126.25,1126.25,1126.25,1126.25,0,10,10.00
04/16/2004,00:32,1126.25,1126.25,1126.25,1126.25,0,2,2.00
04/16/2004,00:33,1126.00,1126.25,1126.00,1126.25,5,10,15.00
04/16/2004,00:34,1126.25,1126.25,1126.25,1126.25,9,0,9.00
04/16/2004,00:35,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/16/2004,00:36,1126.25,1126.25,1126.25,1126.25,5,0,5.00
04/16/2004,00:37,1126.25,1126.25,1126.25,1126.25,3,0,3.00
04/16/2004,00:38,1126.25,1126.50,1126.25,1126.50,5,0,5.00
04/16/2004,00:39,1126.50,1126.75,1126.50,1126.75,15,0,15.00
04/16/2004,00:40,1126.50,1126.50,1126.50,1126.50,0,6,6.00
04/16/2004,00:42,1126.50,1126.50,1126.50,1126.50,0,5,5.00
04/16/2004,00:43,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/16/2004,00:44,1126.50,1126.50,1126.50,1126.50,0,4,4.00
04/16/2004,00:45,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/16/2004,00:46,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/16/2004,00:47,1126.50,1126.75,1126.50,1126.75,5,9,14.00
04/16/2004,00:48,1126.75,1126.75,1126.75,1126.75,10,0,10.00
04/16/2004,00:50,1126.75,1126.75,1126.75,1126.75,31,0,31.00
04/16/2004,00:52,1126.75,1126.75,1126.75,1126.75,7,0,7.00
04/16/2004,00:53,1127.00,1127.00,1126.75,1126.75,8,8,16.00
04/16/2004,00:54,1126.75,1126.75,1126.75,1126.75,0,3,3.00
04/16/2004,00:55,1126.75,1126.75,1126.75,1126.75,0,5,5.00
04/16/2004,00:56,1126.75,1126.75,1126.75,1126.75,0,5,5.00
04/16/2004,00:57,1127.00,1127.00,1126.75,1126.75,1,2,3.00
04/16/2004,00:58,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/16/2004,00:59,1126.75,1126.75,1126.75,1126.75,0,2,2.00
04/16/2004,01:00,1126.50,1126.75,1126.50,1126.75,1,1,2.00
04/16/2004,01:05,1126.50,1126.50,1126.50,1126.50,0,1,1.00
04/16/2004,01:06,1126.50,1126.50,1126.50,1126.50,0,4,4.00
04/16/2004,01:07,1126.75,1126.75,1126.75,1126.75,5,0,5.00
04/16/2004,01:09,1126.50,1126.50,1126.50,1126.50,0,2,2.00
04/16/2004,01:12,1126.50,1126.50,1126.50,1126.50,0,15,15.00
04/16/2004,01:13,1126.75,1126.75,1126.75,1126.75,2,0,2.00
04/16/2004,01:15,1126.50,1126.50,1126.25,1126.25,0,13,13.00
04/16/2004,01:16,1126.00,1126.00,1126.00,1126.00,0,18,18.00
04/16/2004,01:17,1126.00,1126.00,1126.00,1126.00,0,4,4.00
04/16/2004,01:19,1126.00,1126.00,1126.00,1126.00,0,14,14.00
04/16/2004,01:20,1126.00,1126.25,1126.00,1126.25,10,1,11.00
04/16/2004,01:21,1126.25,1126.25,1126.25,1126.25,8,0,8.00
04/16/2004,01:24,1126.00,1126.00,1126.00,1126.00,0,1,1.00
04/16/2004,01:25,1126.00,1126.00,1126.00,1126.00,0,1,1.00
04/16/2004,01:27,1126.00,1126.00,1126.00,1126.00,0,2,2.00
04/16/2004,01:28,1126.25,1126.25,1126.00,1126.00,5,7,12.00
04/16/2004,01:29,1126.25,1126.25,1126.25,1126.25,6,0,6.00
04/16/2004,01:30,1126.25,1126.25,1126.25,1126.25,2,0,2.00
04/16/2004,01:31,1126.25,1126.25,1126.25,1126.25,5,0,5.00
04/16/2004,01:33,1126.00,1126.00,1126.00,1126.00,0,2,2.00
04/16/2004,01:34,1126.25,1126.25,1126.25,1126.25,2,0,2.00
04/16/2004,01:35,1126.25,1126.25,1126.25,1126.25,2,0,2.00
04/16/2004,01:36,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/16/2004,01:37,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/16/2004,01:41,1126.50,1126.50,1126.25,1126.25,16,10,26.00
04/16/2004,01:42,1126.25,1126.25,1126.25,1126.25,0,12,12.00
04/16/2004,01:44,1126.25,1126.25,1126.25,1126.25,0,10,10.00
04/16/2004,01:45,1126.25,1126.50,1126.00,1126.00,12,22,34.00
04/16/2004,01:46,1126.25,1126.25,1126.25,1126.25,1,0,1.00
04/16/2004,01:48,1126.25,1126.25,1126.25,1126.25,6,0,6.00
04/16/2004,01:49,1126.25,1126.25,1126.25,1126.25,10,0,10.00
04/16/2004,01:50,1126.25,1126.25,1126.25,1126.25,5,0,5.00
04/16/2004,01:51,1126.25,1126.25,1126.25,1126.25,13,0,13.00
04/16/2004,01:52,1126.25,1126.25,1126.25,1126.25,19,0,19.00
04/16/2004,01:53,1126.00,1126.00,1126.00,1126.00,0,3,3.00
04/16/2004,01:56,1126.25,1126.25,1126.25,1126.25,12,0,12.00
04/16/2004,01:58,1126.00,1126.00,1126.00,1126.00,0,128,128.00
04/16/2004,01:59,1126.00,1126.00,1125.50,1125.50,0,93,93.00
04/16/2004,02:00,1125.75,1125.75,1125.50,1125.50,6,3,9.00
04/16/2004,02:01,1126.00,1126.00,1125.75,1126.00,70,17,87.00
04/16/2004,02:02,1126.25,1126.25,1125.75,1126.00,49,103,152.00
04/16/2004,02:03,1126.00,1126.75,1125.75,1126.50,89,71,160.00
04/16/2004,02:04,1126.50,1126.50,1126.25,1126.50,58,28,86.00
04/16/2004,02:05,1126.25,1126.50,1126.25,1126.50,38,4,42.00
04/16/2004,02:06,1126.75,1127.00,1126.50,1126.75,132,49,181.00
04/16/2004,02:07,1126.75,1127.25,1126.75,1127.25,183,2,185.00
04/16/2004,02:08,1127.25,1127.25,1127.00,1127.25,104,103,207.00
04/16/2004,02:09,1127.25,1127.25,1127.00,1127.25,29,5,34.00
04/16/2004,02:10,1127.00,1127.00,1126.75,1126.75,0,121,121.00
04/16/2004,02:11,1127.00,1127.00,1127.00,1127.00,34,0,34.00
04/16/2004,02:12,1126.75,1126.75,1126.75,1126.75,0,3,3.00
04/16/2004,02:13,1126.75,1126.75,1126.75,1126.75,0,36,36.00
04/16/2004,02:14,1126.75,1126.75,1126.50,1126.50,0,63,63.00
04/16/2004,02:15,1126.50,1126.50,1126.50,1126.50,0,35,35.00
04/16/2004,02:16,1126.50,1126.50,1126.50,1126.50,0,13,13.00
04/16/2004,02:17,1126.50,1126.50,1126.50,1126.50,0,11,11.00
04/16/2004,02:18,1126.75,1126.75,1126.75,1126.75,68,0,68.00
04/16/2004,02:19,1126.75,1126.75,1126.75,1126.75,1,0,1.00
04/16/2004,02:20,1126.75,1126.75,1126.50,1126.50,13,73,86.00
04/16/2004,02:21,1126.50,1127.00,1126.50,1127.00,42,3,45.00
04/16/2004,02:22,1127.00,1127.25,1127.00,1127.25,24,2,26.00
04/16/2004,02:23,1127.00,1127.00,1126.75,1126.75,0,45,45.00
04/16/2004,02:24,1127.00,1127.00,1126.75,1126.75,100,10,110.00
04/16/2004,02:26,1126.75,1126.75,1126.75,1126.75,0,25,25.00
04/16/2004,02:28,1126.75,1126.75,1126.50,1126.50,1,20,21.00
04/16/2004,02:29,1126.75,1126.75,1126.75,1126.75,10,0,10.00
04/16/2004,02:30,1126.50,1126.75,1126.50,1126.75,31,38,69.00
04/16/2004,02:31,1127.00,1127.50,1127.00,1127.50,114,0,114.00
04/16/2004,02:32,1127.25,1128.00,1127.25,1127.50,106,53,159.00
04/16/2004,02:33,1127.75,1128.00,1127.75,1127.75,43,1,44.00
04/16/2004,02:34,1127.50,1128.00,1127.50,1128.00,111,1,112.00
04/16/2004,02:35,1127.75,1127.75,1127.75,1127.75,0,7,7.00
04/16/2004,02:36,1127.75,1127.75,1127.75,1127.75,0,45,45.00
04/16/2004,02:37,1127.50,1127.50,1127.50,1127.50,0,39,39.00
04/16/2004,02:38,1127.50,1127.50,1127.25,1127.25,0,93,93.00
04/16/2004,02:39,1127.25,1127.50,1127.25,1127.25,4,61,65.00
04/16/2004,02:40,1127.25,1127.25,1127.25,1127.25,0,122,122.00
04/16/2004,02:41,1127.25,1127.50,1127.25,1127.50,5,1,6.00
04/16/2004,02:42,1127.25,1127.25,1127.25,1127.25,0,3,3.00
04/16/2004,02:43,1127.00,1127.00,1127.00,1127.00,0,31,31.00
04/16/2004,02:44,1127.00,1127.00,1127.00,1127.00,0,1,1.00
04/16/2004,02:45,1127.25,1127.25,1127.00,1127.25,30,30,60.00
04/16/2004,02:46,1127.25,1127.50,1127.25,1127.25,14,5,19.00
04/16/2004,02:47,1127.50,1127.50,1127.25,1127.25,1,4,5.00
04/16/2004,02:48,1127.50,1127.50,1127.25,1127.50,4,20,24.00
04/16/2004,02:49,1127.00,1127.50,1127.00,1127.00,8,82,90.00
04/16/2004,02:50,1127.00,1127.00,1126.75,1126.75,0,86,86.00
04/16/2004,02:51,1127.00,1127.00,1127.00,1127.00,36,0,36.00
04/16/2004,02:53,1127.00,1127.00,1127.00,1127.00,2,0,2.00
04/16/2004,02:54,1127.00,1127.00,1127.00,1127.00,5,0,5.00
04/16/2004,02:55,1127.00,1127.00,1127.00,1127.00,9,0,9.00
04/16/2004,02:56,1127.00,1127.00,1127.00,1127.00,38,0,38.00
04/16/2004,02:59,1127.00,1127.00,1127.00,1127.00,38,0,38.00
04/16/2004,03:01,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/16/2004,03:04,1127.25,1127.25,1127.00,1127.25,31,1,32.00
04/16/2004,03:06,1127.50,1127.50,1127.50,1127.50,51,0,51.00
04/16/2004,03:07,1127.50,1127.75,1127.25,1127.50,56,10,66.00
04/16/2004,03:08,1127.50,1127.75,1127.50,1127.50,3,13,16.00
04/16/2004,03:09,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/16/2004,03:10,1127.50,1127.50,1127.25,1127.25,0,79,79.00
04/16/2004,03:11,1127.25,1127.50,1127.25,1127.50,1,17,18.00
04/16/2004,03:14,1127.25,1127.25,1127.25,1127.25,0,91,91.00
04/16/2004,03:15,1127.25,1127.25,1127.00,1127.00,0,88,88.00
04/16/2004,03:16,1127.00,1127.00,1127.00,1127.00,0,11,11.00
04/16/2004,03:17,1127.00,1127.00,1127.00,1127.00,0,61,61.00
04/16/2004,03:18,1127.00,1127.00,1127.00,1127.00,0,11,11.00
04/16/2004,03:21,1127.00,1127.00,1127.00,1127.00,0,15,15.00
04/16/2004,03:23,1127.25,1127.25,1127.25,1127.25,29,0,29.00
04/16/2004,03:28,1127.00,1127.00,1127.00,1127.00,0,56,56.00
04/16/2004,03:30,1126.75,1127.00,1126.75,1127.00,1,4,5.00
04/16/2004,03:31,1126.75,1127.00,1126.75,1127.00,206,12,218.00
04/16/2004,03:32,1127.25,1127.25,1127.25,1127.25,1,0,1.00
04/16/2004,03:34,1127.00,1127.00,1126.75,1126.75,0,3,3.00
04/16/2004,03:35,1126.75,1126.75,1126.75,1126.75,0,1,1.00
04/16/2004,03:36,1126.75,1127.00,1126.75,1126.75,30,2,32.00
04/16/2004,03:37,1127.00,1127.00,1127.00,1127.00,35,0,35.00
04/16/2004,03:38,1127.00,1127.00,1127.00,1127.00,1,0,1.00
04/16/2004,03:39,1127.00,1127.00,1127.00,1127.00,4,0,4.00
04/16/2004,03:40,1127.00,1127.00,1127.00,1127.00,5,0,5.00
04/16/2004,03:41,1127.25,1127.25,1127.25,1127.25,2,0,2.00
04/16/2004,03:43,1127.00,1127.00,1127.00,1127.00,0,27,27.00
04/16/2004,03:44,1127.00,1127.00,1126.75,1126.75,0,21,21.00
04/16/2004,03:45,1126.75,1126.75,1126.75,1126.75,0,32,32.00
04/16/2004,03:46,1126.75,1126.75,1126.75,1126.75,0,2,2.00
04/16/2004,03:47,1127.00,1127.00,1127.00,1127.00,25,0,25.00
04/16/2004,03:48,1127.00,1127.25,1127.00,1127.25,139,0,139.00
04/16/2004,03:49,1127.25,1127.25,1127.25,1127.25,5,0,5.00
04/16/2004,03:50,1127.25,1127.25,1126.75,1126.75,98,208,306.00
04/16/2004,03:51,1127.00,1127.25,1127.00,1127.25,46,0,46.00
04/16/2004,03:52,1127.25,1127.25,1127.25,1127.25,2,0,2.00
04/16/2004,03:53,1127.50,1127.75,1127.50,1127.50,22,127,149.00
04/16/2004,03:54,1127.50,1127.75,1127.50,1127.75,12,1,13.00
04/16/2004,03:55,1127.50,1127.50,1127.50,1127.50,0,1,1.00
04/16/2004,03:56,1127.50,1127.50,1127.50,1127.50,0,57,57.00
04/16/2004,03:57,1127.50,1127.50,1127.50,1127.50,0,168,168.00
04/16/2004,03:58,1127.50,1128.00,1127.50,1127.75,131,6,137.00
04/16/2004,03:59,1127.75,1128.00,1127.75,1127.75,12,5,17.00
04/16/2004,04:00,1127.75,1128.00,1127.75,1127.75,16,9,25.00
04/16/2004,04:01,1128.00,1128.00,1128.00,1128.00,30,0,30.00
04/16/2004,04:02,1127.75,1128.25,1127.75,1128.25,471,10,481.00
04/16/2004,04:03,1128.25,1128.25,1128.00,1128.00,28,143,171.00
04/16/2004,04:04,1128.00,1128.00,1128.00,1128.00,0,54,54.00
04/16/2004,04:05,1128.00,1128.00,1127.75,1127.75,0,22,22.00
04/16/2004,04:06,1127.75,1127.75,1127.75,1127.75,0,16,16.00
04/16/2004,04:07,1127.75,1128.25,1127.75,1128.25,103,26,129.00
04/16/2004,04:08,1128.25,1128.25,1128.25,1128.25,22,0,22.00
04/16/2004,04:09,1128.25,1128.50,1128.25,1128.50,183,22,205.00
04/16/2004,04:10,1128.50,1128.75,1128.50,1128.75,46,52,98.00
04/16/2004,04:11,1128.50,1128.75,1128.50,1128.75,164,12,176.00
04/16/2004,04:12,1128.75,1128.75,1128.50,1128.50,25,16,41.00
04/16/2004,04:13,1128.50,1128.50,1128.50,1128.50,0,8,8.00
04/16/2004,04:14,1128.50,1128.50,1128.50,1128.50,0,2,2.00
04/16/2004,04:16,1128.50,1128.50,1128.25,1128.50,6,62,68.00
04/16/2004,04:17,1128.50,1128.50,1128.50,1128.50,4,0,4.00
04/16/2004,04:20,1128.50,1128.50,1128.50,1128.50,1,0,1.00
04/16/2004,04:21,1128.50,1128.50,1128.25,1128.25,37,134,171.00
04/16/2004,04:22,1128.25,1128.50,1128.25,1128.50,2,1,3.00
04/16/2004,04:23,1128.50,1128.50,1128.50,1128.50,1,0,1.00
04/16/2004,04:24,1128.25,1128.25,1128.00,1128.25,1,13,14.00
04/16/2004,04:25,1128.25,1128.25,1128.25,1128.25,3,0,3.00
04/16/2004,04:26,1128.25,1128.50,1128.25,1128.25,13,1,14.00
04/16/2004,04:27,1128.25,1128.50,1128.25,1128.50,31,1,32.00
04/16/2004,04:29,1128.25,1128.25,1128.25,1128.25,0,1,1.00
04/16/2004,04:30,1128.50,1128.50,1128.50,1128.50,3,0,3.00
04/16/2004,04:31,1128.50,1128.50,1128.25,1128.50,13,12,25.00
04/16/2004,04:32,1128.50,1128.75,1128.50,1128.75,60,0,60.00
04/16/2004,04:33,1128.75,1129.00,1128.75,1129.00,15,0,15.00
04/16/2004,04:34,1128.75,1128.75,1128.75,1128.75,0,51,51.00
04/16/2004,04:35,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/16/2004,04:36,1128.75,1128.75,1128.75,1128.75,5,0,5.00
04/16/2004,04:37,1128.75,1128.75,1128.75,1128.75,1,0,1.00
04/16/2004,04:38,1128.75,1129.00,1128.75,1129.00,23,0,23.00
04/16/2004,04:39,1128.75,1129.00,1128.75,1128.75,32,2,34.00
04/16/2004,04:40,1128.75,1128.75,1128.75,1128.75,0,2,2.00
04/16/2004,04:41,1128.75,1128.75,1128.75,1128.75,0,2,2.00
04/16/2004,04:42,1128.75,1128.75,1128.75,1128.75,0,6,6.00
04/16/2004,04:43,1128.75,1128.75,1128.75,1128.75,0,7,7.00
04/16/2004,04:44,1128.75,1128.75,1128.75,1128.75,0,20,20.00
04/16/2004,04:45,1128.75,1128.75,1128.75,1128.75,0,94,94.00
04/16/2004,04:47,1128.50,1128.50,1128.50,1128.50,0,106,106.00
04/16/2004,04:48,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/16/2004,04:49,1128.25,1128.75,1128.25,1128.75,42,2,44.00
04/16/2004,04:50,1128.75,1128.75,1128.75,1128.75,10,0,10.00
04/16/2004,04:51,1128.75,1128.75,1128.75,1128.75,10,0,10.00
04/16/2004,04:52,1128.50,1128.50,1128.50,1128.50,0,45,45.00
04/16/2004,04:53,1128.50,1128.50,1128.50,1128.50,0,57,57.00
04/16/2004,04:54,1128.50,1128.75,1128.50,1128.75,15,2,17.00
04/16/2004,04:56,1128.75,1128.75,1128.50,1128.75,68,1,69.00
04/16/2004,04:57,1128.75,1128.75,1128.50,1128.50,57,3,60.00
04/16/2004,04:58,1128.75,1128.75,1128.75,1128.75,24,0,24.00
04/16/2004,04:59,1128.50,1128.50,1128.50,1128.50,0,1,1.00
04/16/2004,05:00,1128.75,1128.75,1128.50,1128.50,16,1,17.00
04/16/2004,05:01,1128.50,1128.50,1127.75,1127.75,0,144,144.00
04/16/2004,05:02,1127.75,1128.00,1127.00,1127.00,10,268,278.00
04/16/2004,05:03,1127.00,1128.00,1127.00,1128.00,122,24,146.00
04/16/2004,05:04,1127.75,1129.00,1127.50,1129.00,104,11,115.00
04/16/2004,05:05,1128.75,1129.00,1128.50,1128.75,36,110,146.00
04/16/2004,05:06,1128.75,1128.75,1128.25,1128.25,1,61,62.00
04/16/2004,05:07,1128.25,1128.75,1128.25,1128.50,38,21,59.00
04/16/2004,05:08,1128.50,1128.75,1128.50,1128.75,15,20,35.00
04/16/2004,05:09,1128.75,1128.75,1128.75,1128.75,2,0,2.00
04/16/2004,05:10,1129.00,1129.00,1128.75,1128.75,10,6,16.00
04/16/2004,05:11,1128.75,1128.75,1128.50,1128.50,0,74,74.00
04/16/2004,05:12,1128.50,1128.75,1128.00,1128.00,3,62,65.00
04/16/2004,05:13,1128.25,1128.25,1127.75,1128.00,69,127,196.00
04/16/2004,05:14,1128.00,1128.50,1127.75,1128.50,43,1,44.00
04/16/2004,05:15,1128.50,1128.50,1128.25,1128.25,1,14,15.00
04/16/2004,05:16,1128.00,1128.25,1128.00,1128.00,7,25,32.00
04/16/2004,05:17,1128.00,1128.00,1127.75,1128.00,8,35,43.00
04/16/2004,05:18,1128.00,1128.25,1127.75,1128.00,25,7,32.00
04/16/2004,05:19,1128.25,1128.25,1128.25,1128.25,11,0,11.00
04/16/2004,05:20,1128.25,1128.25,1128.00,1128.00,14,37,51.00
04/16/2004,05:21,1127.75,1128.00,1127.75,1127.75,3,109,112.00
04/16/2004,05:22,1128.00,1128.00,1128.00,1128.00,10,0,10.00
04/16/2004,05:23,1128.00,1128.00,1128.00,1128.00,30,0,30.00
04/16/2004,05:24,1128.25,1128.25,1128.00,1128.00,4,54,58.00
04/16/2004,05:25,1128.00,1128.00,1128.00,1128.00,0,10,10.00
04/16/2004,05:26,1128.00,1128.25,1127.75,1127.75,16,105,121.00
04/16/2004,05:27,1127.75,1128.00,1127.75,1128.00,13,46,59.00
04/16/2004,05:28,1128.00,1128.25,1128.00,1128.25,26,0,26.00
04/16/2004,05:31,1128.00,1128.25,1128.00,1128.00,5,23,28.00
04/16/2004,05:32,1128.25,1128.25,1128.00,1128.00,1,31,32.00
04/16/2004,05:34,1128.00,1128.00,1128.00,1128.00,0,2,2.00
04/16/2004,05:35,1128.25,1128.25,1128.25,1128.25,9,0,9.00
04/16/2004,05:37,1128.00,1128.00,1127.75,1127.75,0,237,237.00
04/16/2004,05:38,1127.75,1128.00,1127.75,1127.75,50,170,220.00
04/16/2004,05:39,1127.75,1127.75,1127.75,1127.75,0,25,25.00
04/16/2004,05:40,1128.00,1128.50,1127.75,1127.75,24,16,40.00
04/16/2004,05:41,1128.00,1128.00,1127.75,1128.00,23,5,28.00
04/16/2004,05:42,1128.00,1128.00,1128.00,1128.00,3,0,3.00
04/16/2004,05:44,1128.00,1128.00,1128.00,1128.00,9,0,9.00
04/16/2004,05:45,1128.00,1128.00,1128.00,1128.00,8,0,8.00
04/16/2004,05:46,1128.00,1128.00,1127.75,1127.75,6,20,26.00
04/16/2004,05:47,1127.75,1127.75,1127.75,1127.75,0,27,27.00
04/16/2004,05:48,1127.75,1127.75,1127.50,1127.50,1,19,20.00
04/16/2004,05:49,1127.50,1127.50,1127.50,1127.50,0,17,17.00
04/16/2004,05:50,1127.50,1127.50,1127.50,1127.50,0,68,68.00
04/16/2004,05:52,1127.50,1127.50,1127.50,1127.50,0,27,27.00
04/16/2004,05:53,1127.25,1127.50,1127.25,1127.50,2,2,4.00
04/16/2004,05:55,1127.50,1127.50,1127.50,1127.50,15,0,15.00
04/16/2004,05:56,1127.50,1127.50,1127.25,1127.50,7,1,8.00
04/16/2004,05:57,1127.50,1127.50,1127.25,1127.25,1,46,47.00
04/16/2004,05:58,1127.25,1127.25,1127.00,1127.25,9,8,17.00
04/16/2004,05:59,1127.25,1127.25,1127.00,1127.00,1,1,2.00
04/16/2004,06:00,1127.00,1127.00,1127.00,1127.00,0,4,4.00
04/16/2004,06:01,1127.25,1127.50,1127.25,1127.50,54,0,54.00
04/16/2004,06:02,1127.50,1127.50,1127.50,1127.50,4,0,4.00
04/16/2004,06:03,1127.50,1127.50,1127.25,1127.50,18,19,37.00
04/16/2004,06:04,1127.50,1127.50,1127.50,1127.50,15,0,15.00
04/16/2004,06:05,1127.75,1127.75,1127.75,1127.75,32,0,32.00
04/16/2004,06:06,1128.00,1128.00,1127.50,1127.75,35,31,66.00
04/16/2004,06:07,1127.50,1127.50,1127.25,1127.50,11,73,84.00
04/16/2004,06:08,1127.50,1127.75,1127.50,1127.75,48,38,86.00
04/16/2004,06:09,1127.50,1127.75,1127.50,1127.75,17,17,34.00
04/16/2004,06:10,1127.75,1127.75,1127.75,1127.75,11,0,11.00
04/16/2004,06:11,1127.75,1127.75,1127.75,1127.75,9,0,9.00
04/16/2004,06:12,1127.75,1127.75,1127.75,1127.75,2,0,2.00
04/16/2004,06:13,1127.50,1127.50,1127.50,1127.50,0,35,35.00
04/16/2004,06:14,1127.50,1127.50,1127.25,1127.25,0,19,19.00
04/16/2004,06:15,1127.25,1127.25,1127.25,1127.25,0,22,22.00
04/16/2004,06:16,1127.25,1127.25,1127.25,1127.25,0,5,5.00
04/16/2004,06:17,1127.25,1127.25,1127.25,1127.25,0,9,9.00
04/16/2004,06:18,1127.00,1127.25,1127.00,1127.25,16,1,17.00
04/16/2004,06:19,1127.25,1127.25,1127.00,1127.00,1,16,17.00
04/16/2004,06:20,1127.00,1127.25,1127.00,1127.00,1,17,18.00
04/16/2004,06:21,1127.00,1127.00,1126.75,1126.75,0,27,27.00
04/16/2004,06:22,1127.00,1127.00,1126.75,1126.75,1,3,4.00
04/16/2004,06:23,1126.75,1126.75,1126.75,1126.75,0,54,54.00
04/16/2004,06:24,1126.75,1126.75,1126.25,1126.50,4,71,75.00
04/16/2004,06:25,1126.50,1126.50,1126.25,1126.50,53,5,58.00
04/16/2004,06:26,1126.50,1126.75,1126.25,1126.50,34,12,46.00
04/16/2004,06:27,1126.50,1126.50,1126.50,1126.50,0,32,32.00
04/16/2004,06:28,1126.50,1126.50,1126.50,1126.50,0,64,64.00
04/16/2004,06:29,1126.50,1126.50,1126.25,1126.25,23,16,39.00
04/16/2004,06:30,1126.25,1126.25,1126.25,1126.25,0,3,3.00
04/16/2004,06:31,1126.25,1126.25,1126.25,1126.25,0,91,91.00
04/16/2004,06:32,1126.25,1126.25,1126.00,1126.00,0,133,133.00
04/16/2004,06:33,1125.75,1126.00,1125.75,1125.75,32,33,65.00
04/16/2004,06:34,1125.75,1125.75,1125.75,1125.75,0,2,2.00
04/16/2004,06:35,1125.75,1125.75,1125.50,1125.50,6,233,239.00
04/16/2004,06:36,1125.50,1125.75,1125.25,1125.25,16,201,217.00
04/16/2004,06:37,1125.25,1125.25,1125.00,1125.00,1,482,483.00
04/16/2004,06:38,1125.00,1125.50,1125.00,1125.50,159,34,193.00
04/16/2004,06:39,1125.75,1125.75,1125.50,1125.75,15,27,42.00
04/16/2004,06:40,1125.50,1125.75,1125.50,1125.50,2,424,426.00
04/16/2004,06:41,1125.75,1126.00,1125.75,1125.75,282,7,289.00
04/16/2004,06:42,1125.75,1126.25,1125.75,1126.00,166,488,654.00
04/16/2004,06:43,1126.00,1126.25,1125.75,1126.25,295,12,307.00
04/16/2004,06:44,1126.25,1126.25,1126.25,1126.25,28,0,28.00
04/16/2004,06:45,1126.25,1126.25,1126.25,1126.25,180,0,180.00
04/16/2004,06:47,1126.00,1126.25,1126.00,1126.25,65,1,66.00
04/16/2004,06:48,1126.25,1126.50,1126.00,1126.50,85,1,86.00
04/16/2004,06:49,1126.25,1126.25,1126.25,1126.25,0,23,23.00
04/16/2004,06:50,1126.00,1126.00,1126.00,1126.00,0,2,2.00
04/16/2004,06:51,1126.00,1126.25,1126.00,1126.00,1,21,22.00
04/16/2004,06:52,1126.00,1126.25,1125.75,1126.25,106,168,274.00
04/16/2004,06:53,1126.25,1126.25,1126.25,1126.25,4,0,4.00
04/16/2004,06:54,1126.25,1126.25,1126.25,1126.25,78,0,78.00
04/16/2004,06:55,1126.25,1126.25,1126.25,1126.25,92,0,92.00
04/16/2004,06:56,1126.50,1126.50,1126.50,1126.50,17,0,17.00
04/16/2004,06:57,1126.25,1126.25,1126.25,1126.25,0,1,1.00
04/16/2004,06:58,1126.25,1126.50,1126.25,1126.50,7,51,58.00
04/16/2004,06:59,1126.25,1126.25,1126.25,1126.25,0,13,13.00
04/16/2004,07:00,1126.25,1126.25,1126.25,1126.25,0,114,114.00
04/16/2004,07:01,1126.25,1126.25,1125.75,1125.75,0,29,29.00
04/16/2004,07:02,1126.00,1126.00,1125.75,1125.75,12,33,45.00
04/16/2004,07:03,1125.75,1125.75,1125.75,1125.75,0,59,59.00
04/16/2004,07:04,1126.00,1126.00,1126.00,1126.00,20,0,20.00
04/16/2004,07:05,1125.75,1126.25,1125.75,1126.25,46,25,71.00
04/16/2004,07:06,1126.00,1126.25,1126.00,1126.25,121,2,123.00
04/16/2004,07:07,1126.50,1126.50,1126.25,1126.25,23,6,29.00
04/16/2004,07:08,1126.25,1126.25,1126.25,1126.25,0,27,27.00
04/16/2004,07:09,1126.25,1126.50,1126.25,1126.50,73,3,76.00
04/16/2004,07:10,1126.50,1126.50,1126.50,1126.50,19,0,19.00
04/16/2004,07:11,1126.75,1126.75,1126.50,1126.50,1,7,8.00
04/16/2004,07:12,1126.50,1126.75,1126.50,1126.75,132,73,205.00
04/16/2004,07:13,1126.50,1126.75,1126.50,1126.75,31,5,36.00
04/16/2004,07:14,1126.50,1126.50,1126.50,1126.50,0,46,46.00
04/16/2004,07:15,1126.50,1126.75,1126.50,1126.75,1,1,2.00
04/16/2004,07:16,1126.75,1126.75,1126.75,1126.75,4,0,4.00
04/16/2004,07:17,1126.50,1126.50,1126.50,1126.50,0,20,20.00
04/16/2004,07:18,1126.50,1126.50,1126.25,1126.25,0,184,184.00
04/16/2004,07:19,1126.25,1126.50,1126.25,1126.50,38,1,39.00
04/16/2004,07:20,1126.50,1126.75,1126.50,1126.75,110,0,110.00
04/16/2004,07:21,1126.50,1126.75,1126.50,1126.50,1,22,23.00
04/16/2004,07:22,1126.25,1126.75,1126.25,1126.50,126,51,177.00
04/16/2004,07:23,1126.50,1126.50,1126.50,1126.50,0,34,34.00
04/16/2004,07:24,1126.25,1126.25,1126.25,1126.25,0,136,136.00
04/16/2004,07:25,1126.25,1126.25,1126.25,1126.25,0,14,14.00
04/16/2004,07:26,1126.25,1126.75,1126.25,1126.50,101,14,115.00
04/16/2004,07:27,1126.50,1126.50,1126.25,1126.25,1,29,30.00
04/16/2004,07:28,1126.50,1126.75,1126.50,1126.75,28,0,28.00
04/16/2004,07:29,1126.50,1126.75,1126.50,1126.75,5,8,13.00
04/16/2004,07:30,1126.75,1126.75,1126.50,1126.50,280,23,303.00
04/16/2004,07:31,1126.75,1127.00,1126.25,1126.75,340,240,580.00
04/16/2004,07:32,1126.50,1126.75,1126.50,1126.50,33,162,195.00
04/16/2004,07:33,1126.50,1126.50,1126.00,1126.00,3,138,141.00
04/16/2004,07:34,1126.00,1126.25,1126.00,1126.00,20,75,95.00
04/16/2004,07:35,1126.00,1126.00,1125.50,1125.75,19,109,128.00
04/16/2004,07:36,1125.75,1125.75,1125.50,1125.50,204,7,211.00
04/16/2004,07:37,1125.75,1125.75,1125.50,1125.75,70,1,71.00
04/16/2004,07:38,1125.50,1125.50,1125.50,1125.50,0,182,182.00
04/16/2004,07:39,1125.25,1125.50,1125.25,1125.50,105,19,124.00
04/16/2004,07:40,1125.50,1125.75,1125.25,1125.50,106,150,256.00
04/16/2004,07:41,1125.50,1126.00,1125.50,1125.50,118,183,301.00
04/16/2004,07:42,1125.75,1125.75,1125.50,1125.75,34,4,38.00
04/16/2004,07:43,1125.75,1125.75,1125.75,1125.75,9,0,9.00
04/16/2004,07:44,1126.00,1126.00,1126.00,1126.00,9,0,9.00
04/16/2004,07:45,1126.00,1126.00,1125.75,1126.00,55,1,56.00
04/16/2004,07:46,1126.00,1126.50,1126.00,1126.50,133,1,134.00
04/16/2004,07:47,1126.50,1127.00,1126.50,1126.75,196,4,200.00
04/16/2004,07:48,1127.00,1127.00,1126.75,1127.00,41,9,50.00
04/16/2004,07:49,1127.00,1127.00,1126.50,1126.75,26,219,245.00
04/16/2004,07:50,1126.75,1126.75,1126.50,1126.75,143,48,191.00
04/16/2004,07:51,1127.00,1127.50,1126.75,1127.50,611,1,612.00
04/16/2004,07:52,1127.50,1127.75,1127.00,1127.75,515,273,788.00
04/16/2004,07:53,1127.75,1128.25,1127.75,1128.25,1216,51,1267.00
04/16/2004,07:54,1128.25,1128.25,1128.00,1128.25,330,242,572.00
04/16/2004,07:55,1128.50,1128.75,1128.25,1128.50,527,356,883.00
04/16/2004,07:56,1128.50,1128.75,1128.25,1128.50,110,116,226.00
04/16/2004,07:57,1128.75,1129.00,1128.50,1128.50,328,80,408.00
04/16/2004,07:58,1128.50,1128.50,1128.50,1128.50,0,275,275.00
04/16/2004,07:59,1128.50,1129.00,1128.50,1128.75,279,32,311.00
04/16/2004,08:00,1128.75,1129.25,1128.75,1129.25,806,115,921.00
04/16/2004,08:01,1129.25,1129.25,1128.25,1128.25,187,602,789.00
04/16/2004,08:02,1128.25,1128.50,1128.25,1128.25,40,101,141.00
04/16/2004,08:03,1128.25,1128.50,1128.00,1128.50,287,524,811.00
04/16/2004,08:04,1128.25,1128.75,1128.25,1128.75,179,7,186.00
04/16/2004,08:05,1128.75,1128.75,1128.50,1128.50,53,164,217.00
04/16/2004,08:06,1128.50,1128.75,1128.50,1128.50,50,137,187.00
04/16/2004,08:07,1128.50,1128.75,1128.25,1128.50,3,141,144.00
04/16/2004,08:08,1128.25,1128.50,1128.00,1128.25,22,437,459.00
04/16/2004,08:09,1128.25,1128.50,1128.00,1128.50,54,6,60.00
04/16/2004,08:10,1128.50,1128.50,1128.25,1128.50,62,4,66.00
04/16/2004,08:11,1128.50,1128.50,1127.75,1127.75,20,500,520.00
04/16/2004,08:12,1127.75,1128.00,1127.50,1127.50,6,287,293.00
04/16/2004,08:13,1127.75,1128.00,1127.25,1127.25,143,515,658.00
04/16/2004,08:14,1127.50,1127.50,1127.50,1127.50,383,0,383.00
04/16/2004,08:15,1127.50,1127.75,1127.50,1127.75,337,0,337.00
04/16/2004,08:16,1127.50,1127.75,1126.50,1127.25,245,1163,1408.00
04/16/2004,08:17,1127.00,1129.00,1127.00,1129.00,1409,173,1582.00
04/16/2004,08:18,1128.75,1128.75,1128.25,1128.25,202,137,339.00
04/16/2004,08:19,1128.50,1128.50,1128.25,1128.50,122,22,144.00
04/16/2004,08:20,1128.50,1128.50,1128.25,1128.25,5,90,95.00
04/16/2004,08:21,1128.25,1128.50,1128.25,1128.25,130,20,150.00
04/16/2004,08:22,1128.25,1128.25,1128.00,1128.00,4,120,124.00
04/16/2004,08:23,1128.25,1128.25,1127.75,1128.00,36,185,221.00
04/16/2004,08:24,1127.75,1128.25,1127.75,1128.25,158,2,160.00
04/16/2004,08:25,1128.25,1128.75,1128.25,1128.75,265,162,427.00
04/16/2004,08:26,1128.75,1129.50,1128.75,1129.25,731,364,1095.00
04/16/2004,08:27,1129.25,1129.75,1129.00,1129.75,593,694,1287.00
04/16/2004,08:28,1129.75,1130.00,1129.50,1129.50,937,887,1824.00
04/16/2004,08:29,1129.50,1129.75,1129.25,1129.50,734,555,1289.00
04/16/2004,08:30,1129.50,1130.00,1129.25,1130.00,1043,535,1578.00
04/16/2004,08:31,1130.00,1130.00,1128.75,1128.75,3737,4922,8659.00
04/16/2004,08:32,1128.75,1129.00,1128.50,1128.75,1990,1256,3246.00
04/16/2004,08:33,1128.75,1129.25,1128.75,1129.25,2110,494,2604.00
04/16/2004,08:34,1129.00,1130.00,1129.00,1129.75,2477,828,3305.00
04/16/2004,08:35,1129.75,1129.75,1128.75,1128.75,935,3492,4427.00
04/16/2004,08:36,1129.00,1129.50,1128.50,1129.25,1264,1617,2881.00
04/16/2004,08:37,1129.50,1130.00,1129.25,1130.00,2872,897,3769.00
04/16/2004,08:38,1130.00,1130.00,1129.00,1129.00,676,1643,2319.00
04/16/2004,08:39,1129.00,1129.00,1128.50,1129.00,607,1350,1957.00
04/16/2004,08:40,1128.75,1129.00,1127.75,1128.00,1473,3023,4496.00
04/16/2004,08:41,1127.75,1128.00,1127.25,1127.50,1361,1642,3003.00
04/16/2004,08:42,1127.50,1128.00,1127.25,1128.00,1490,1566,3056.00
04/16/2004,08:43,1128.00,1128.00,1127.50,1127.50,443,835,1278.00
04/16/2004,08:44,1127.75,1128.00,1127.50,1127.75,1029,1236,2265.00
04/16/2004,08:45,1127.75,1128.25,1127.25,1127.25,1051,1257,2308.00
04/16/2004,08:46,1127.25,1128.00,1126.50,1127.75,2792,2527,5319.00
04/16/2004,08:47,1127.75,1128.25,1126.75,1127.00,951,1410,2361.00
04/16/2004,08:48,1127.00,1128.25,1126.50,1128.25,3204,2610,5814.00
04/16/2004,08:49,1128.00,1128.25,1126.50,1127.00,2009,3205,5214.00
04/16/2004,08:50,1127.00,1127.25,1125.75,1126.25,2586,3518,6104.00
04/16/2004,08:51,1126.25,1127.00,1125.75,1126.25,2154,1525,3679.00
04/16/2004,08:52,1126.25,1127.50,1126.00,1127.00,2487,651,3138.00
04/16/2004,08:53,1127.25,1127.25,1126.00,1126.75,1377,1092,2469.00
04/16/2004,08:54,1127.00,1127.00,1126.25,1126.50,578,1912,2490.00
04/16/2004,08:55,1126.25,1126.25,1125.50,1125.75,2287,2336,4623.00
04/16/2004,08:56,1125.75,1126.25,1125.25,1125.75,1622,1083,2705.00
04/16/2004,08:57,1125.75,1126.50,1125.75,1126.50,1561,310,1871.00
04/16/2004,08:58,1126.50,1127.25,1126.25,1127.00,3056,748,3804.00
04/16/2004,08:59,1127.25,1127.25,1126.25,1126.50,432,621,1053.00
04/16/2004,09:00,1126.50,1126.75,1126.00,1126.25,346,486,832.00
04/16/2004,09:01,1126.25,1126.50,1125.50,1126.50,1127,1108,2235.00
04/16/2004,09:02,1126.50,1126.50,1125.75,1126.00,450,481,931.00
04/16/2004,09:03,1126.00,1126.75,1126.00,1126.25,916,621,1537.00
04/16/2004,09:04,1126.50,1128.00,1126.25,1127.75,5767,1880,7647.00
04/16/2004,09:05,1127.75,1128.25,1127.50,1127.75,2403,1260,3663.00
04/16/2004,09:06,1127.75,1128.75,1127.25,1128.75,2368,1203,3571.00
04/16/2004,09:07,1128.50,1128.75,1128.00,1128.25,1535,681,2216.00
04/16/2004,09:08,1128.25,1128.50,1127.75,1127.75,410,807,1217.00
04/16/2004,09:09,1127.75,1128.25,1127.75,1127.75,318,322,640.00
04/16/2004,09:10,1128.00,1128.00,1127.25,1127.50,492,609,1101.00
04/16/2004,09:11,1127.50,1128.25,1127.50,1128.00,1214,174,1388.00
04/16/2004,09:12,1128.25,1128.25,1127.50,1127.75,812,599,1411.00
04/16/2004,09:13,1127.75,1128.00,1127.50,1127.75,164,185,349.00
04/16/2004,09:14,1127.75,1128.00,1126.50,1126.75,366,1859,2225.00
04/16/2004,09:15,1126.75,1127.00,1126.50,1126.50,138,801,939.00
04/16/2004,09:16,1126.75,1127.00,1126.50,1126.50,291,255,546.00
04/16/2004,09:17,1126.50,1126.75,1125.75,1126.00,1065,1954,3019.00
04/16/2004,09:18,1126.00,1127.00,1126.00,1126.75,1694,567,2261.00
04/16/2004,09:19,1126.75,1127.00,1126.25,1126.50,709,490,1199.00
04/16/2004,09:20,1126.50,1126.50,1126.25,1126.50,327,158,485.00
04/16/2004,09:21,1126.50,1126.75,1126.25,1126.25,131,672,803.00
04/16/2004,09:22,1126.25,1127.50,1126.25,1127.25,1548,179,1727.00
04/16/2004,09:23,1127.25,1127.25,1126.75,1127.00,161,356,517.00
04/16/2004,09:24,1127.25,1128.00,1127.00,1128.00,2175,597,2772.00
04/16/2004,09:25,1127.75,1128.00,1127.50,1128.00,448,541,989.00
04/16/2004,09:26,1128.00,1129.25,1128.00,1128.75,6306,3654,9960.00
04/16/2004,09:27,1128.75,1129.50,1128.50,1129.00,2096,1815,3911.00
04/16/2004,09:28,1129.00,1129.25,1128.25,1128.25,500,1395,1895.00
04/16/2004,09:29,1128.50,1129.00,1128.25,1128.50,534,479,1013.00
04/16/2004,09:30,1128.50,1129.00,1128.50,1128.75,477,587,1064.00
04/16/2004,09:31,1129.00,1129.75,1128.75,1129.75,2761,1068,3829.00
04/16/2004,09:32,1129.50,1130.25,1129.50,1130.00,2736,1401,4137.00
04/16/2004,09:33,1129.75,1131.25,1129.75,1130.75,5814,2462,8276.00
04/16/2004,09:34,1130.75,1131.00,1130.25,1130.75,1965,1869,3834.00
04/16/2004,09:35,1130.50,1130.75,1130.00,1130.00,862,1810,2672.00
04/16/2004,09:36,1130.00,1130.25,1129.75,1130.00,407,921,1328.00
04/16/2004,09:37,1130.25,1130.25,1129.50,1129.75,430,1160,1590.00
04/16/2004,09:38,1129.75,1130.25,1129.75,1130.25,1078,792,1870.00
04/16/2004,09:39,1130.25,1130.50,1130.00,1130.00,428,622,1050.00
04/16/2004,09:40,1130.00,1130.50,1129.75,1130.25,567,449,1016.00
04/16/2004,09:41,1130.25,1130.25,1129.50,1129.75,394,1214,1608.00
04/16/2004,09:42,1130.00,1130.50,1129.75,1130.50,842,125,967.00
04/16/2004,09:43,1130.50,1130.50,1129.75,1130.00,50,510,560.00
04/16/2004,09:44,1129.75,1130.00,1129.50,1129.75,412,1131,1543.00
04/16/2004,09:45,1129.75,1130.25,1129.75,1130.00,447,393,840.00
04/16/2004,09:46,1130.25,1130.25,1130.00,1130.00,157,507,664.00
04/16/2004,09:47,1130.00,1130.25,1130.00,1130.25,635,25,660.00
04/16/2004,09:48,1130.25,1130.25,1129.50,1129.75,581,1239,1820.00
04/16/2004,09:49,1129.50,1129.75,1129.25,1129.25,655,2187,2842.00
04/16/2004,09:50,1129.25,1129.75,1129.25,1129.75,329,1019,1348.00
04/16/2004,09:51,1129.75,1129.75,1129.50,1129.75,86,19,105.00
04/16/2004,09:52,1129.50,1130.25,1129.50,1130.25,708,36,744.00
04/16/2004,09:53,1130.25,1130.25,1129.50,1130.00,1590,1605,3195.00
04/16/2004,09:54,1130.00,1130.25,1129.75,1130.00,192,749,941.00
04/16/2004,09:55,1130.00,1130.50,1129.75,1130.50,726,52,778.00
04/16/2004,09:56,1130.50,1131.50,1130.50,1131.25,4842,2667,7509.00
04/16/2004,09:57,1131.25,1131.25,1130.50,1130.50,888,1430,2318.00
04/16/2004,09:58,1130.50,1130.50,1129.75,1130.00,672,2668,3340.00
04/16/2004,09:59,1130.00,1130.25,1129.75,1130.00,230,258,488.00
04/16/2004,10:00,1129.75,1130.00,1129.75,1130.00,174,1054,1228.00
04/16/2004,10:01,1130.00,1130.25,1129.75,1130.25,1365,1324,2689.00
04/16/2004,10:02,1130.25,1130.50,1129.75,1130.50,1027,1015,2042.00
04/16/2004,10:03,1130.50,1130.50,1129.50,1129.50,558,2019,2577.00
04/16/2004,10:04,1129.50,1130.50,1129.50,1130.50,1953,689,2642.00
04/16/2004,10:05,1130.25,1130.50,1130.25,1130.25,151,63,214.00
04/16/2004,10:06,1130.25,1130.75,1130.00,1130.75,345,1132,1477.00
04/16/2004,10:07,1130.75,1131.50,1130.50,1131.25,2396,1229,3625.00
04/16/2004,10:08,1131.25,1132.00,1131.00,1132.00,2920,208,3128.00
04/16/2004,10:09,1132.00,1132.25,1131.50,1131.75,2481,1967,4448.00
04/16/2004,10:10,1131.75,1132.25,1131.50,1132.00,1277,951,2228.00
04/16/2004,10:11,1132.00,1133.00,1131.75,1132.75,4473,2694,7167.00
04/16/2004,10:12,1132.50,1132.75,1131.75,1132.00,1360,4283,5643.00
04/16/2004,10:13,1132.00,1132.50,1132.00,1132.25,940,1018,1958.00
04/16/2004,10:14,1132.25,1132.75,1132.00,1132.50,755,832,1587.00
04/16/2004,10:15,1132.50,1132.50,1132.25,1132.25,502,421,923.00
04/16/2004,10:16,1132.25,1132.75,1132.00,1132.50,402,1120,1522.00
04/16/2004,10:17,1132.50,1133.00,1132.00,1132.75,1591,935,2526.00
04/16/2004,10:18,1133.00,1133.25,1132.25,1132.50,2176,1321,3497.00
04/16/2004,10:19,1132.50,1132.75,1132.25,1132.50,947,101,1048.00
04/16/2004,10:20,1132.50,1132.75,1132.25,1132.50,717,355,1072.00
04/16/2004,10:21,1132.50,1132.75,1132.25,1132.25,446,271,717.00
04/16/2004,10:22,1132.50,1132.75,1132.25,1132.50,652,570,1222.00
04/16/2004,10:23,1132.50,1132.50,1132.00,1132.50,920,1512,2432.00
04/16/2004,10:24,1132.50,1132.50,1132.00,1132.00,291,1157,1448.00
04/16/2004,10:25,1132.00,1132.25,1132.00,1132.00,37,236,273.00
04/16/2004,10:26,1132.00,1132.25,1131.75,1132.00,596,1509,2105.00
04/16/2004,10:27,1132.00,1132.25,1132.00,1132.00,771,43,814.00
04/16/2004,10:28,1132.25,1132.25,1131.75,1132.00,449,1825,2274.00
04/16/2004,10:29,1132.00,1132.25,1131.75,1131.75,172,331,503.00
04/16/2004,10:30,1132.00,1132.00,1131.25,1131.75,300,1202,1502.00
04/16/2004,10:31,1131.50,1132.25,1131.50,1132.00,1392,349,1741.00
04/16/2004,10:32,1132.00,1132.25,1131.75,1132.00,373,520,893.00
04/16/2004,10:33,1132.00,1132.25,1131.75,1131.75,132,93,225.00
04/16/2004,10:34,1132.00,1132.25,1131.75,1132.00,498,90,588.00
04/16/2004,10:35,1132.00,1132.25,1131.75,1131.75,108,141,249.00
04/16/2004,10:36,1131.75,1132.25,1131.75,1132.00,544,566,1110.00
04/16/2004,10:37,1132.00,1132.00,1131.75,1132.00,199,147,346.00
04/16/2004,10:38,1132.00,1132.50,1131.75,1131.75,770,515,1285.00
04/16/2004,10:39,1131.75,1131.75,1131.50,1131.75,623,571,1194.00
04/16/2004,10:40,1131.50,1131.75,1131.50,1131.50,27,82,109.00
04/16/2004,10:41,1131.75,1131.75,1131.00,1131.75,1494,2882,4376.00
04/16/2004,10:42,1131.50,1131.75,1131.00,1131.50,743,1084,1827.00
04/16/2004,10:43,1131.50,1131.75,1131.25,1131.25,48,596,644.00
04/16/2004,10:44,1131.25,1131.75,1131.25,1131.75,426,115,541.00
04/16/2004,10:45,1131.75,1131.75,1131.50,1131.50,574,441,1015.00
04/16/2004,10:46,1131.50,1132.00,1131.25,1132.00,884,53,937.00
04/16/2004,10:47,1132.00,1132.25,1131.75,1132.25,439,227,666.00
04/16/2004,10:48,1132.00,1132.25,1131.75,1131.75,223,598,821.00
04/16/2004,10:49,1132.00,1132.25,1131.75,1132.00,281,156,437.00
04/16/2004,10:50,1132.00,1132.25,1131.50,1131.50,263,872,1135.00
04/16/2004,10:51,1131.75,1132.50,1131.50,1132.50,2092,238,2330.00
04/16/2004,10:52,1132.50,1132.50,1132.00,1132.00,115,390,505.00
04/16/2004,10:53,1132.00,1132.25,1132.00,1132.00,7,266,273.00
04/16/2004,10:54,1132.00,1132.50,1132.00,1132.00,298,373,671.00
04/16/2004,10:55,1132.00,1132.25,1131.75,1131.75,127,478,605.00
04/16/2004,10:56,1131.75,1132.25,1131.75,1132.00,136,276,412.00
04/16/2004,10:57,1132.00,1132.50,1132.00,1132.50,898,43,941.00
04/16/2004,10:58,1132.25,1132.75,1132.00,1132.50,390,453,843.00
04/16/2004,10:59,1132.50,1133.00,1132.50,1133.00,1137,120,1257.00
04/16/2004,11:00,1133.00,1133.00,1132.50,1132.50,491,423,914.00
04/16/2004,11:01,1132.75,1132.75,1132.00,1132.00,80,931,1011.00
04/16/2004,11:02,1132.00,1132.75,1132.00,1132.50,775,613,1388.00
04/16/2004,11:03,1132.50,1132.75,1132.25,1132.75,675,514,1189.00
04/16/2004,11:04,1132.75,1133.25,1132.75,1132.75,1526,1524,3050.00
04/16/2004,11:05,1133.00,1133.25,1132.75,1133.00,839,201,1040.00
04/16/2004,11:06,1133.25,1133.25,1132.75,1133.00,434,510,944.00
04/16/2004,11:07,1132.75,1133.25,1132.50,1132.50,1865,1964,3829.00
04/16/2004,11:08,1132.50,1132.75,1132.50,1132.75,342,613,955.00
04/16/2004,11:09,1132.75,1133.25,1132.50,1133.00,794,124,918.00
04/16/2004,11:10,1133.00,1134.00,1133.00,1133.50,4782,1677,6459.00
04/16/2004,11:11,1133.50,1134.50,1133.50,1134.25,3903,1041,4944.00
04/16/2004,11:12,1134.25,1134.75,1134.25,1134.25,2559,2650,5209.00
04/16/2004,11:13,1134.25,1134.75,1134.00,1134.50,1108,1088,2196.00
04/16/2004,11:14,1134.50,1134.50,1134.00,1134.25,151,1045,1196.00
04/16/2004,11:15,1134.25,1134.75,1134.25,1134.50,763,343,1106.00
04/16/2004,11:16,1134.50,1134.50,1134.00,1134.25,95,1075,1170.00
04/16/2004,11:17,1134.00,1134.25,1133.75,1134.00,853,607,1460.00
04/16/2004,11:18,1134.00,1134.25,1134.00,1134.00,651,230,881.00
04/16/2004,11:19,1134.00,1134.25,1134.00,1134.00,95,62,157.00
04/16/2004,11:20,1134.00,1134.25,1134.00,1134.25,46,355,401.00
04/16/2004,11:21,1134.00,1134.25,1133.50,1133.50,218,1073,1291.00
04/16/2004,11:22,1133.50,1133.75,1133.50,1133.50,813,65,878.00
04/16/2004,11:23,1133.50,1133.75,1133.50,1133.75,126,178,304.00
04/16/2004,11:24,1133.50,1133.75,1133.50,1133.50,61,54,115.00
04/16/2004,11:25,1133.50,1133.75,1133.50,1133.75,109,796,905.00
04/16/2004,11:26,1133.75,1133.75,1133.50,1133.75,154,20,174.00
04/16/2004,11:27,1133.75,1133.75,1133.50,1133.50,34,44,78.00
04/16/2004,11:28,1133.50,1133.50,1133.25,1133.25,53,1216,1269.00
04/16/2004,11:29,1133.25,1133.75,1133.25,1133.50,630,214,844.00
04/16/2004,11:30,1133.50,1133.75,1133.50,1133.50,183,64,247.00
04/16/2004,11:31,1133.50,1133.75,1133.25,1133.50,367,847,1214.00
04/16/2004,11:32,1133.50,1134.00,1133.50,1133.75,559,103,662.00
04/16/2004,11:33,1134.00,1134.25,1133.25,1133.50,2120,2331,4451.00
04/16/2004,11:34,1133.50,1134.00,1133.00,1133.75,1542,1668,3210.00
04/16/2004,11:35,1133.75,1134.50,1133.75,1134.25,1983,1018,3001.00
04/16/2004,11:36,1134.25,1134.50,1134.00,1134.00,95,571,666.00
04/16/2004,11:37,1134.00,1134.25,1133.75,1133.75,32,853,885.00
04/16/2004,11:38,1133.75,1134.00,1133.50,1134.00,303,190,493.00
04/16/2004,11:39,1134.00,1134.00,1133.50,1133.50,16,562,578.00
04/16/2004,11:40,1133.75,1134.00,1133.50,1133.75,153,146,299.00
04/16/2004,11:41,1133.75,1134.00,1133.50,1134.00,148,31,179.00
04/16/2004,11:42,1134.00,1134.00,1133.75,1134.00,44,59,103.00
04/16/2004,11:43,1134.00,1134.00,1133.75,1134.00,13,9,22.00
04/16/2004,11:44,1134.00,1134.00,1133.75,1133.75,4,499,503.00
04/16/2004,11:45,1133.75,1134.00,1133.75,1134.00,618,62,680.00
04/16/2004,11:46,1134.00,1134.25,1133.75,1134.25,213,11,224.00
04/16/2004,11:47,1134.25,1134.25,1134.00,1134.00,127,236,363.00
04/16/2004,11:48,1134.00,1134.25,1133.75,1134.00,26,92,118.00
04/16/2004,11:49,1134.00,1135.00,1134.00,1134.75,1968,266,2234.00
04/16/2004,11:50,1135.00,1135.75,1134.75,1135.25,3125,1225,4350.00
04/16/2004,11:51,1135.25,1135.75,1135.25,1135.75,919,561,1480.00
04/16/2004,11:52,1135.50,1136.00,1135.50,1135.50,1566,1217,2783.00
04/16/2004,11:53,1135.50,1135.75,1135.25,1135.25,221,1253,1474.00
04/16/2004,11:54,1135.25,1135.50,1135.00,1135.25,369,1750,2119.00
04/16/2004,11:55,1135.25,1135.25,1134.75,1135.25,229,1200,1429.00
04/16/2004,11:56,1135.00,1135.25,1134.50,1134.50,94,1232,1326.00
04/16/2004,11:57,1134.75,1134.75,1134.50,1134.75,334,50,384.00
04/16/2004,11:58,1134.75,1134.75,1134.25,1134.25,145,898,1043.00
04/16/2004,11:59,1134.50,1134.75,1134.25,1134.75,397,168,565.00
04/16/2004,12:00,1134.50,1134.75,1134.50,1134.75,246,234,480.00
04/16/2004,12:01,1134.75,1135.00,1134.50,1134.75,293,264,557.00
04/16/2004,12:02,1135.00,1135.00,1134.75,1134.75,165,262,427.00
04/16/2004,12:03,1135.00,1135.00,1134.50,1134.75,32,180,212.00
04/16/2004,12:04,1134.75,1134.75,1134.50,1134.50,4,896,900.00
04/16/2004,12:05,1134.50,1134.75,1134.25,1134.75,358,59,417.00
04/16/2004,12:06,1134.75,1134.75,1134.50,1134.50,112,66,178.00
04/16/2004,12:07,1134.75,1134.75,1134.50,1134.75,120,12,132.00
04/16/2004,12:08,1134.50,1134.75,1134.50,1134.75,188,12,200.00
04/16/2004,12:09,1134.75,1135.00,1134.50,1134.75,176,96,272.00
04/16/2004,12:10,1134.75,1135.00,1134.50,1134.50,53,69,122.00
04/16/2004,12:11,1134.50,1134.75,1134.50,1134.75,99,10,109.00
04/16/2004,12:12,1134.75,1134.75,1134.25,1134.50,137,790,927.00
04/16/2004,12:13,1134.25,1134.50,1134.00,1134.00,240,358,598.00
04/16/2004,12:14,1134.00,1134.25,1134.00,1134.00,22,992,1014.00
04/16/2004,12:15,1134.00,1134.25,1133.75,1134.25,686,249,935.00
04/16/2004,12:16,1134.25,1134.50,1133.75,1133.75,159,571,730.00
04/16/2004,12:17,1133.75,1134.00,1133.50,1134.00,725,791,1516.00
04/16/2004,12:18,1134.00,1134.00,1133.50,1133.75,485,145,630.00
04/16/2004,12:19,1133.75,1134.00,1133.75,1133.75,149,15,164.00
04/16/2004,12:20,1134.00,1134.00,1133.75,1133.75,64,16,80.00
04/16/2004,12:21,1133.75,1134.00,1133.75,1133.75,50,16,66.00
04/16/2004,12:22,1134.00,1134.00,1133.50,1133.75,20,313,333.00
04/16/2004,12:23,1133.50,1134.00,1133.50,1133.75,260,166,426.00
04/16/2004,12:24,1133.75,1134.00,1133.75,1133.75,17,48,65.00
04/16/2004,12:25,1133.75,1134.00,1133.00,1133.00,90,2011,2101.00
04/16/2004,12:26,1133.00,1133.25,1132.50,1133.00,672,1848,2520.00
04/16/2004,12:27,1132.75,1133.00,1132.50,1132.75,169,623,792.00
04/16/2004,12:28,1132.75,1133.00,1132.50,1132.75,317,550,867.00
04/16/2004,12:29,1132.75,1132.75,1132.50,1132.50,163,204,367.00
04/16/2004,12:30,1132.50,1133.00,1132.50,1133.00,877,198,1075.00
04/16/2004,12:31,1133.00,1133.00,1132.75,1133.00,267,122,389.00
04/16/2004,12:32,1133.00,1133.00,1132.75,1133.00,403,1,404.00
04/16/2004,12:33,1133.00,1133.25,1133.00,1133.00,131,199,330.00
04/16/2004,12:34,1133.25,1133.50,1133.00,1133.50,588,49,637.00
04/16/2004,12:35,1133.50,1133.75,1133.25,1133.50,880,368,1248.00
04/16/2004,12:36,1133.50,1133.50,1133.25,1133.50,6,77,83.00
04/16/2004,12:37,1133.25,1133.50,1133.25,1133.50,122,62,184.00
04/16/2004,12:38,1133.25,1133.50,1133.25,1133.25,61,24,85.00
04/16/2004,12:39,1133.25,1133.25,1133.00,1133.00,18,276,294.00
04/16/2004,12:40,1133.00,1133.25,1132.75,1132.75,114,777,891.00
04/16/2004,12:41,1132.75,1133.00,1132.75,1132.75,82,71,153.00
04/16/2004,12:42,1132.75,1133.00,1132.75,1132.75,15,91,106.00
04/16/2004,12:43,1133.00,1133.00,1132.50,1132.75,534,1414,1948.00
04/16/2004,12:44,1132.75,1133.50,1132.75,1133.25,430,22,452.00
04/16/2004,12:45,1133.25,1133.50,1133.25,1133.25,72,170,242.00
04/16/2004,12:46,1133.25,1133.50,1133.00,1133.00,14,198,212.00
04/16/2004,12:47,1133.00,1133.25,1133.00,1133.25,6,445,451.00
04/16/2004,12:48,1133.25,1133.25,1132.00,1132.25,397,2533,2930.00
04/16/2004,12:49,1132.00,1132.25,1131.75,1131.75,412,994,1406.00
04/16/2004,12:50,1132.00,1132.25,1131.75,1132.25,92,284,376.00
04/16/2004,12:51,1132.25,1132.25,1132.00,1132.00,50,163,213.00
04/16/2004,12:52,1132.25,1132.25,1132.00,1132.25,493,21,514.00
04/16/2004,12:53,1132.50,1132.50,1131.75,1131.75,33,1250,1283.00
04/16/2004,12:54,1132.00,1132.25,1131.75,1132.25,731,67,798.00
04/16/2004,12:55,1132.25,1132.25,1131.75,1132.25,307,378,685.00
04/16/2004,12:56,1132.25,1132.50,1132.00,1132.50,367,164,531.00
04/16/2004,12:57,1132.50,1132.75,1132.25,1132.50,645,74,719.00
04/16/2004,12:58,1132.75,1133.00,1132.50,1132.50,447,209,656.00
04/16/2004,12:59,1132.50,1133.00,1132.50,1132.75,217,111,328.00
04/16/2004,13:00,1132.75,1133.00,1132.75,1132.75,14,15,29.00
04/16/2004,13:01,1132.75,1133.25,1132.75,1133.25,995,75,1070.00
04/16/2004,13:02,1133.50,1133.50,1133.25,1133.50,722,66,788.00
04/16/2004,13:03,1133.50,1134.00,1133.50,1133.75,1080,131,1211.00
04/16/2004,13:04,1134.00,1134.00,1133.75,1133.75,71,227,298.00
04/16/2004,13:05,1133.75,1134.00,1133.75,1133.75,55,100,155.00
04/16/2004,13:06,1134.00,1134.00,1133.75,1133.75,23,114,137.00
04/16/2004,13:07,1133.75,1134.00,1133.50,1133.75,10,501,511.00
04/16/2004,13:08,1133.50,1133.75,1133.50,1133.75,8,186,194.00
04/16/2004,13:09,1133.50,1133.75,1133.50,1133.50,22,47,69.00
04/16/2004,13:10,1133.50,1133.75,1133.50,1133.75,7,19,26.00
04/16/2004,13:11,1133.75,1134.00,1133.50,1133.75,300,226,526.00
04/16/2004,13:12,1133.75,1134.00,1133.50,1133.50,16,334,350.00
04/16/2004,13:13,1133.50,1133.75,1133.25,1133.50,270,147,417.00
04/16/2004,13:14,1133.50,1133.50,1133.25,1133.50,155,79,234.00
04/16/2004,13:15,1133.50,1133.75,1133.50,1133.50,42,14,56.00
04/16/2004,13:16,1133.75,1134.00,1133.50,1133.75,515,15,530.00
04/16/2004,13:17,1134.00,1134.00,1133.50,1133.75,36,315,351.00
04/16/2004,13:18,1133.50,1134.00,1133.50,1133.75,243,169,412.00
04/16/2004,13:19,1134.00,1134.00,1133.75,1134.00,82,31,113.00
04/16/2004,13:20,1133.75,1134.25,1133.75,1134.00,1135,591,1726.00
04/16/2004,13:21,1134.25,1134.25,1134.00,1134.00,92,117,209.00
04/16/2004,13:22,1134.00,1134.25,1134.00,1134.00,63,18,81.00
04/16/2004,13:23,1134.00,1134.25,1134.00,1134.00,723,48,771.00
04/16/2004,13:24,1134.00,1134.25,1133.50,1133.75,296,708,1004.00
04/16/2004,13:25,1134.00,1134.00,1133.75,1134.00,242,47,289.00
04/16/2004,13:26,1134.00,1134.00,1133.75,1134.00,359,28,387.00
04/16/2004,13:27,1134.00,1135.00,1134.00,1135.00,1989,83,2072.00
04/16/2004,13:28,1135.00,1135.00,1134.50,1134.75,61,442,503.00
04/16/2004,13:29,1134.50,1134.75,1134.50,1134.75,11,28,39.00
04/16/2004,13:30,1134.50,1134.75,1134.50,1134.75,68,120,188.00
04/16/2004,13:31,1134.50,1135.00,1134.50,1135.00,310,33,343.00
04/16/2004,13:32,1134.75,1135.00,1134.50,1134.50,96,249,345.00
04/16/2004,13:33,1134.75,1135.00,1134.50,1134.75,157,283,440.00
04/16/2004,13:34,1134.75,1135.00,1134.50,1134.75,252,260,512.00
04/16/2004,13:35,1134.50,1134.50,1134.25,1134.25,14,1255,1269.00
04/16/2004,13:36,1134.25,1134.50,1134.25,1134.25,18,158,176.00
04/16/2004,13:37,1134.25,1134.50,1134.00,1134.00,37,223,260.00
04/16/2004,13:38,1134.00,1134.25,1133.50,1133.50,76,1325,1401.00
04/16/2004,13:39,1133.50,1133.75,1133.25,1133.75,211,748,959.00
04/16/2004,13:40,1133.50,1133.75,1133.25,1133.25,55,443,498.00
04/16/2004,13:41,1133.50,1133.50,1133.25,1133.25,135,270,405.00
04/16/2004,13:42,1133.50,1133.75,1133.25,1133.75,752,16,768.00
04/16/2004,13:43,1134.00,1134.00,1133.25,1133.25,7,365,372.00
04/16/2004,13:44,1133.50,1133.75,1133.25,1133.75,222,215,437.00
04/16/2004,13:45,1133.75,1133.75,1133.50,1133.75,14,2,16.00
04/16/2004,13:46,1133.75,1133.75,1133.50,1133.75,107,29,136.00
04/16/2004,13:47,1133.75,1134.50,1133.50,1134.50,1362,105,1467.00
04/16/2004,13:48,1134.25,1134.50,1133.75,1133.75,105,625,730.00
04/16/2004,13:49,1133.75,1133.75,1133.50,1133.50,192,516,708.00
04/16/2004,13:50,1133.50,1133.75,1132.75,1133.00,134,1924,2058.00
04/16/2004,13:51,1133.00,1133.25,1132.75,1132.75,94,770,864.00
04/16/2004,13:52,1132.75,1133.00,1132.00,1132.25,222,2832,3054.00
04/16/2004,13:53,1132.25,1132.75,1132.00,1132.50,874,202,1076.00
04/16/2004,13:54,1132.75,1133.00,1132.25,1132.50,553,1318,1871.00
04/16/2004,13:55,1132.25,1133.00,1132.25,1132.50,622,252,874.00
04/16/2004,13:56,1132.25,1132.75,1132.25,1132.75,348,26,374.00
04/16/2004,13:57,1132.75,1133.00,1132.50,1132.75,159,118,277.00
04/16/2004,13:58,1132.75,1133.00,1132.50,1133.00,87,16,103.00
04/16/2004,13:59,1133.00,1133.00,1132.75,1132.75,109,181,290.00
04/16/2004,14:00,1132.75,1133.00,1132.50,1132.75,477,264,741.00
04/16/2004,14:01,1132.75,1132.75,1132.25,1132.25,137,941,1078.00
04/16/2004,14:02,1132.50,1132.50,1131.25,1131.50,1773,4314,6087.00
04/16/2004,14:03,1131.50,1132.00,1131.25,1131.50,1283,1340,2623.00
04/16/2004,14:04,1131.50,1131.50,1131.00,1131.00,554,1045,1599.00
04/16/2004,14:05,1131.00,1131.50,1130.75,1131.25,951,1151,2102.00
04/16/2004,14:06,1131.25,1131.75,1131.00,1131.75,1616,1441,3057.00
04/16/2004,14:07,1131.75,1132.25,1131.50,1132.25,1612,389,2001.00
04/16/2004,14:08,1132.25,1132.50,1132.00,1132.25,1022,788,1810.00
04/16/2004,14:09,1132.25,1132.50,1132.25,1132.25,16,487,503.00
04/16/2004,14:10,1132.25,1133.25,1132.25,1132.75,2759,1244,4003.00
04/16/2004,14:11,1133.00,1133.75,1132.75,1133.75,3281,732,4013.00
04/16/2004,14:12,1133.75,1134.25,1133.50,1134.00,3183,449,3632.00
04/16/2004,14:13,1134.00,1134.00,1133.50,1133.75,702,1059,1761.00
04/16/2004,14:14,1133.75,1134.00,1133.50,1133.75,630,487,1117.00
04/16/2004,14:15,1133.75,1134.25,1133.75,1134.00,710,239,949.00
04/16/2004,14:16,1133.75,1134.25,1133.50,1133.50,115,266,381.00
04/16/2004,14:17,1133.75,1134.00,1133.50,1133.75,160,169,329.00
04/16/2004,14:18,1133.75,1134.25,1133.75,1134.25,893,56,949.00
04/16/2004,14:19,1134.25,1134.25,1133.75,1133.75,104,492,596.00
04/16/2004,14:20,1133.50,1133.75,1133.25,1133.25,89,488,577.00
04/16/2004,14:21,1133.50,1133.75,1133.25,1133.75,310,34,344.00
04/16/2004,14:22,1133.75,1133.75,1133.25,1133.50,923,487,1410.00
04/16/2004,14:23,1133.75,1134.00,1133.50,1133.75,436,447,883.00
04/16/2004,14:24,1133.75,1133.75,1133.25,1133.50,56,334,390.00
04/16/2004,14:25,1133.50,1134.00,1133.25,1134.00,665,35,700.00
04/16/2004,14:26,1133.75,1134.00,1133.25,1133.25,9,338,347.00
04/16/2004,14:27,1133.25,1133.50,1132.75,1132.75,61,1570,1631.00
04/16/2004,14:28,1132.75,1133.25,1132.75,1133.00,594,65,659.00
04/16/2004,14:29,1133.25,1133.50,1132.25,1132.25,960,3248,4208.00
04/16/2004,14:30,1132.25,1132.50,1131.25,1131.75,2113,3729,5842.00
04/16/2004,14:31,1131.75,1132.25,1131.50,1132.00,2041,764,2805.00
04/16/2004,14:32,1132.25,1132.50,1132.00,1132.00,293,543,836.00
04/16/2004,14:33,1132.00,1132.75,1132.00,1132.50,451,354,805.00
04/16/2004,14:34,1132.50,1132.75,1132.25,1132.50,325,433,758.00
04/16/2004,14:35,1132.50,1132.50,1132.25,1132.50,215,33,248.00
04/16/2004,14:36,1132.50,1132.50,1132.25,1132.25,82,434,516.00
04/16/2004,14:37,1132.25,1133.00,1132.00,1132.50,1098,142,1240.00
04/16/2004,14:38,1132.75,1133.00,1132.50,1132.50,321,443,764.00
04/16/2004,14:39,1132.50,1133.00,1132.25,1132.75,448,331,779.00
04/16/2004,14:40,1132.75,1132.75,1132.50,1132.75,90,78,168.00
04/16/2004,14:41,1132.75,1133.50,1132.50,1133.50,1900,1862,3762.00
04/16/2004,14:42,1133.25,1133.50,1133.25,1133.50,679,286,965.00
04/16/2004,14:43,1133.50,1133.75,1133.25,1133.75,777,290,1067.00
04/16/2004,14:44,1133.75,1134.00,1133.50,1133.75,632,564,1196.00
04/16/2004,14:45,1134.00,1134.25,1133.75,1134.00,2782,628,3410.00
04/16/2004,14:46,1134.00,1134.50,1133.75,1134.25,1035,1239,2274.00
04/16/2004,14:47,1134.25,1134.50,1134.00,1134.25,502,579,1081.00
04/16/2004,14:48,1134.25,1134.75,1134.00,1134.25,2884,1148,4032.00
04/16/2004,14:49,1134.25,1134.50,1134.00,1134.25,86,1037,1123.00
04/16/2004,14:50,1134.00,1134.50,1134.00,1134.50,808,599,1407.00
04/16/2004,14:51,1134.50,1134.75,1134.25,1134.25,264,290,554.00
04/16/2004,14:52,1134.50,1134.50,1134.25,1134.25,398,59,457.00
04/16/2004,14:53,1134.25,1134.25,1134.00,1134.00,16,584,600.00
04/16/2004,14:54,1134.00,1134.25,1133.75,1134.00,1304,827,2131.00
04/16/2004,14:55,1134.25,1134.25,1134.00,1134.00,1102,515,1617.00
04/16/2004,14:56,1134.00,1134.50,1133.75,1134.00,922,861,1783.00
04/16/2004,14:57,1133.75,1134.00,1133.50,1133.75,460,1823,2283.00
04/16/2004,14:58,1133.75,1133.75,1133.00,1133.00,532,4490,5022.00
04/16/2004,14:59,1133.25,1133.50,1132.75,1133.00,908,3953,4861.00
04/16/2004,15:00,1132.75,1133.00,1132.50,1132.50,2277,3687,5964.00
04/16/2004,15:01,1132.50,1133.50,1132.50,1133.50,1994,2535,4529.00
04/16/2004,15:02,1133.50,1133.50,1133.25,1133.50,272,600,872.00
04/16/2004,15:03,1133.50,1133.75,1133.25,1133.50,1504,562,2066.00
04/16/2004,15:04,1133.50,1133.75,1133.50,1133.75,399,207,606.00
04/16/2004,15:05,1133.75,1134.00,1133.50,1133.75,1665,297,1962.00
04/16/2004,15:06,1133.75,1134.00,1133.75,1133.75,121,1134,1255.00
04/16/2004,15:07,1133.75,1134.00,1133.50,1134.00,404,676,1080.00
04/16/2004,15:08,1134.00,1134.00,1133.75,1134.00,476,209,685.00
04/16/2004,15:09,1134.00,1134.25,1133.75,1133.75,910,1700,2610.00
04/16/2004,15:10,1134.00,1134.00,1133.75,1134.00,1202,224,1426.00
04/16/2004,15:11,1133.75,1134.00,1133.25,1134.00,1944,3048,4992.00
04/16/2004,15:12,1134.00,1134.50,1134.00,1134.50,1285,331,1616.00
04/16/2004,15:13,1134.25,1134.50,1134.25,1134.25,779,253,1032.00
04/16/2004,15:14,1134.50,1134.75,1134.00,1134.50,676,1238,1914.00
04/16/2004,15:15,1134.75,1135.00,1133.25,1133.75,3358,4799,8157.00
04/16/2004,15:16,1133.50,1133.50,1133.50,1133.50,0,1,1.00
04/18/2004,17:31,1132.50,1133.25,1132.50,1133.25,64,75,139.00
04/18/2004,17:32,1133.25,1133.50,1133.25,1133.50,54,73,127.00
04/18/2004,17:33,1133.25,1133.50,1133.25,1133.50,2,6,8.00
04/18/2004,17:34,1133.25,1133.25,1133.25,1133.25,0,64,64.00
04/18/2004,17:35,1133.00,1133.25,1133.00,1133.25,19,1,20.00
04/18/2004,17:36,1133.25,1133.25,1133.00,1133.00,15,5,20.00
04/18/2004,17:37,1133.25,1133.25,1133.25,1133.25,10,0,10.00
04/18/2004,17:38,1133.25,1133.25,1133.00,1133.25,42,1,43.00
04/18/2004,17:39,1133.25,1133.25,1133.25,1133.25,30,0,30.00
04/18/2004,17:40,1133.25,1133.50,1133.25,1133.50,81,0,81.00
04/18/2004,17:41,1133.75,1133.75,1133.75,1133.75,16,0,16.00
04/18/2004,17:42,1133.50,1133.75,1133.50,1133.75,4,1,5.00
04/18/2004,17:43,1133.75,1133.75,1133.50,1133.50,1,6,7.00
04/18/2004,17:44,1133.75,1134.00,1133.75,1133.75,93,17,110.00
04/18/2004,17:45,1133.75,1133.75,1133.50,1133.50,8,19,27.00
04/18/2004,17:47,1133.75,1133.75,1133.75,1133.75,1,0,1.00
04/18/2004,17:50,1133.75,1133.75,1133.75,1133.75,2,0,2.00
04/18/2004,17:51,1133.50,1133.50,1133.50,1133.50,0,9,9.00
04/18/2004,17:52,1133.75,1133.75,1133.75,1133.75,13,0,13.00
04/18/2004,17:53,1133.75,1133.75,1133.75,1133.75,104,0,104.00
04/18/2004,17:54,1134.00,1134.00,1134.00,1134.00,1,0,1.00
04/18/2004,17:55,1133.75,1133.75,1133.50,1133.50,0,49,49.00
04/18/2004,17:56,1133.75,1134.00,1133.75,1134.00,5,0,5.00
04/18/2004,17:57,1134.00,1134.00,1134.00,1134.00,5,0,5.00
04/18/2004,17:58,1133.75,1133.75,1133.75,1133.75,0,1,1.00
04/18/2004,17:59,1133.75,1134.00,1133.75,1133.75,1,2,3.00
04/18/2004,18:00,1133.75,1133.75,1133.75,1133.75,0,1,1.00
04/18/2004,18:01,1133.75,1133.75,1133.75,1133.75,0,20,20.00
04/18/2004,18:02,1133.75,1133.75,1133.75,1133.75,0,12,12.00
04/18/2004,18:03,1133.75,1133.75,1133.75,1133.75,0,1,1.00
04/18/2004,18:04,1133.50,1133.50,1133.50,1133.50,0,4,4.00
04/18/2004,18:05,1133.75,1133.75,1133.75,1133.75,2,0,2.00
04/18/2004,18:06,1133.50,1133.75,1133.50,1133.50,1,58,59.00
04/18/2004,18:08,1133.50,1133.50,1133.50,1133.50,0,16,16.00
04/18/2004,18:09,1133.75,1133.75,1133.75,1133.75,35,0,35.00
04/18/2004,18:10,1133.50,1133.75,1133.50,1133.75,1,1,2.00
04/18/2004,18:11,1133.50,1133.50,1133.50,1133.50,0,10,10.00
04/18/2004,18:12,1133.50,1133.50,1133.50,1133.50,0,10,10.00
04/18/2004,18:13,1133.50,1133.50,1133.50,1133.50,0,5,5.00
04/18/2004,18:14,1133.50,1133.50,1133.50,1133.50,0,4,4.00
04/18/2004,18:15,1133.50,1133.50,1133.50,1133.50,0,2,2.00
04/18/2004,18:16,1133.50,1133.50,1133.50,1133.50,0,5,5.00
04/18/2004,18:17,1133.25,1133.50,1133.25,1133.50,2,1,3.00
04/18/2004,18:18,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/18/2004,18:19,1133.25,1133.25,1133.25,1133.25,0,52,52.00
04/18/2004,18:20,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/18/2004,18:21,1133.00,1133.25,1133.00,1133.25,5,27,32.00
04/18/2004,18:22,1133.00,1133.00,1132.75,1132.75,0,8,8.00
04/18/2004,18:23,1132.75,1133.00,1132.75,1133.00,5,1,6.00
04/18/2004,18:24,1133.00,1133.25,1133.00,1133.00,10,6,16.00
04/18/2004,18:25,1133.00,1133.00,1133.00,1133.00,0,6,6.00
04/18/2004,18:26,1133.00,1133.00,1133.00,1133.00,0,6,6.00
04/18/2004,18:27,1133.00,1133.00,1133.00,1133.00,0,11,11.00
04/18/2004,18:28,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/18/2004,18:29,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/18/2004,18:31,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/18/2004,18:36,1132.75,1132.75,1132.75,1132.75,0,2,2.00
04/18/2004,18:37,1133.00,1133.00,1132.75,1132.75,2,21,23.00
04/18/2004,18:39,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/18/2004,18:40,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/18/2004,18:41,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/18/2004,18:43,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/18/2004,18:46,1133.00,1133.00,1132.50,1132.75,4,7,11.00
04/18/2004,18:47,1132.75,1132.75,1132.75,1132.75,2,0,2.00
04/18/2004,18:49,1132.75,1133.00,1132.75,1133.00,2,0,2.00
04/18/2004,18:50,1133.00,1133.00,1133.00,1133.00,24,0,24.00
04/18/2004,18:51,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/18/2004,18:54,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/18/2004,18:57,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/18/2004,19:00,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/18/2004,19:01,1133.00,1133.00,1133.00,1133.00,0,3,3.00
04/18/2004,19:03,1133.00,1133.25,1133.00,1133.25,68,27,95.00
04/18/2004,19:04,1133.25,1133.25,1132.75,1132.75,5,1,6.00
04/18/2004,19:05,1132.75,1133.00,1132.75,1133.00,4,5,9.00
04/18/2004,19:06,1133.25,1133.50,1133.25,1133.25,21,8,29.00
04/18/2004,19:07,1133.00,1133.00,1133.00,1133.00,0,15,15.00
04/18/2004,19:08,1133.00,1133.00,1132.75,1133.00,1,11,12.00
04/18/2004,19:09,1133.00,1133.00,1133.00,1133.00,8,0,8.00
04/18/2004,19:11,1133.00,1133.00,1133.00,1133.00,3,0,3.00
04/18/2004,19:12,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/18/2004,19:13,1133.00,1133.00,1133.00,1133.00,9,0,9.00
04/18/2004,19:15,1133.00,1133.00,1133.00,1133.00,7,0,7.00
04/18/2004,19:16,1133.00,1133.25,1133.00,1133.25,3,0,3.00
04/18/2004,19:17,1133.00,1133.00,1133.00,1133.00,0,12,12.00
04/18/2004,19:18,1133.00,1133.00,1133.00,1133.00,0,19,19.00
04/18/2004,19:19,1133.00,1133.00,1133.00,1133.00,0,11,11.00
04/18/2004,19:20,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/18/2004,19:21,1133.25,1133.25,1133.00,1133.00,1,1,2.00
04/18/2004,19:22,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/18/2004,19:27,1133.00,1133.00,1133.00,1133.00,0,4,4.00
04/18/2004,19:28,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/18/2004,19:30,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/18/2004,19:31,1133.00,1133.00,1133.00,1133.00,0,7,7.00
04/18/2004,19:33,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/18/2004,19:34,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/18/2004,19:36,1133.00,1133.00,1133.00,1133.00,0,11,11.00
04/18/2004,19:37,1133.00,1133.00,1133.00,1133.00,0,12,12.00
04/18/2004,19:38,1132.75,1132.75,1132.75,1132.75,0,43,43.00
04/18/2004,19:39,1132.50,1132.75,1132.50,1132.75,1,6,7.00
04/18/2004,19:40,1132.50,1132.50,1132.50,1132.50,0,1,1.00
04/18/2004,19:41,1132.50,1132.50,1132.50,1132.50,0,24,24.00
04/18/2004,19:42,1132.50,1132.50,1132.50,1132.50,0,4,4.00
04/18/2004,19:43,1132.50,1132.75,1132.50,1132.75,1,13,14.00
04/18/2004,19:44,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/18/2004,19:46,1132.75,1132.75,1132.75,1132.75,2,0,2.00
04/18/2004,19:47,1132.75,1132.75,1132.75,1132.75,8,0,8.00
04/18/2004,19:48,1132.75,1132.75,1132.75,1132.75,4,0,4.00
04/18/2004,19:51,1132.75,1132.75,1132.50,1132.50,2,1,3.00
04/18/2004,19:52,1132.50,1132.50,1132.50,1132.50,0,3,3.00
04/18/2004,19:54,1132.75,1132.75,1132.75,1132.75,20,0,20.00
04/18/2004,19:56,1132.75,1132.75,1132.75,1132.75,4,0,4.00
04/18/2004,20:00,1132.50,1132.50,1132.50,1132.50,0,1,1.00
04/18/2004,20:01,1132.50,1132.50,1132.50,1132.50,0,1,1.00
04/18/2004,20:02,1132.50,1132.50,1132.50,1132.50,0,27,27.00
04/18/2004,20:03,1132.50,1132.50,1132.50,1132.50,0,3,3.00
04/18/2004,20:04,1132.25,1132.50,1132.25,1132.50,4,22,26.00
04/18/2004,20:05,1132.50,1132.50,1132.50,1132.50,14,0,14.00
04/18/2004,20:09,1132.50,1132.50,1132.50,1132.50,1,0,1.00
04/18/2004,20:10,1132.25,1132.25,1132.25,1132.25,0,2,2.00
04/18/2004,20:11,1132.50,1132.50,1132.50,1132.50,1,0,1.00
04/18/2004,20:14,1132.25,1132.25,1132.25,1132.25,0,8,8.00
04/18/2004,20:16,1132.25,1132.25,1132.25,1132.25,0,52,52.00
04/18/2004,20:18,1132.25,1132.25,1132.25,1132.25,0,2,2.00
04/18/2004,20:19,1132.25,1132.25,1132.25,1132.25,0,13,13.00
04/18/2004,20:22,1132.00,1132.25,1132.00,1132.25,10,3,13.00
04/18/2004,20:23,1132.00,1132.00,1132.00,1132.00,0,1,1.00
04/18/2004,20:25,1132.25,1132.25,1132.25,1132.25,17,0,17.00
04/18/2004,20:27,1132.25,1132.25,1132.25,1132.25,1,0,1.00
04/18/2004,20:29,1132.25,1132.25,1132.25,1132.25,2,0,2.00
04/18/2004,20:30,1132.25,1132.25,1132.00,1132.00,2,23,25.00
04/18/2004,20:32,1132.00,1132.25,1132.00,1132.25,2,1,3.00
04/18/2004,20:33,1132.25,1132.25,1132.25,1132.25,3,0,3.00
04/18/2004,20:34,1132.25,1132.25,1132.25,1132.25,1,0,1.00
04/18/2004,20:35,1132.25,1132.25,1132.25,1132.25,27,0,27.00
04/18/2004,20:36,1132.00,1132.00,1132.00,1132.00,0,1,1.00
04/18/2004,20:38,1132.25,1132.25,1132.25,1132.25,30,0,30.00
04/18/2004,20:40,1132.00,1132.00,1132.00,1132.00,0,43,43.00
04/18/2004,20:42,1131.75,1131.75,1131.75,1131.75,0,59,59.00
04/18/2004,20:43,1131.50,1131.50,1131.50,1131.50,0,6,6.00
04/18/2004,20:44,1131.75,1132.00,1131.75,1132.00,57,0,57.00
04/18/2004,20:45,1131.75,1131.75,1131.75,1131.75,0,101,101.00
04/18/2004,20:46,1131.75,1131.75,1131.75,1131.75,0,7,7.00
04/18/2004,20:47,1131.75,1131.75,1131.50,1131.50,3,4,7.00
04/18/2004,20:48,1131.75,1131.75,1131.50,1131.75,6,25,31.00
04/18/2004,20:49,1131.50,1131.75,1131.50,1131.75,19,25,44.00
04/18/2004,20:50,1132.00,1132.00,1131.75,1131.75,1,9,10.00
04/18/2004,20:51,1131.75,1131.75,1131.75,1131.75,0,3,3.00
04/18/2004,20:52,1131.75,1131.75,1131.75,1131.75,0,15,15.00
04/18/2004,20:54,1132.00,1132.00,1131.75,1132.00,4,1,5.00
04/18/2004,20:57,1132.00,1132.25,1132.00,1132.00,13,16,29.00
04/18/2004,20:58,1132.00,1132.00,1132.00,1132.00,0,3,3.00
04/18/2004,20:59,1132.00,1132.25,1132.00,1132.25,5,10,15.00
04/18/2004,21:00,1132.00,1132.00,1132.00,1132.00,0,1,1.00
04/18/2004,21:02,1132.25,1132.25,1132.25,1132.25,1,0,1.00
04/18/2004,21:03,1132.00,1132.00,1132.00,1132.00,0,3,3.00
04/18/2004,21:04,1132.00,1132.00,1132.00,1132.00,0,9,9.00
04/18/2004,21:05,1132.00,1132.00,1132.00,1132.00,0,12,12.00
04/18/2004,21:06,1131.75,1131.75,1131.75,1131.75,0,1,1.00
04/18/2004,21:07,1132.00,1132.00,1132.00,1132.00,1,0,1.00
04/18/2004,21:08,1131.75,1131.75,1131.75,1131.75,0,5,5.00
04/18/2004,21:10,1132.00,1132.00,1131.75,1131.75,10,9,19.00
04/18/2004,21:11,1132.00,1132.00,1131.50,1131.75,3,1,4.00
04/18/2004,21:12,1131.75,1131.75,1131.75,1131.75,5,0,5.00
04/18/2004,21:13,1131.75,1131.75,1131.75,1131.75,10,0,10.00
04/18/2004,21:16,1131.50,1131.50,1131.50,1131.50,0,68,68.00
04/18/2004,21:17,1131.50,1131.50,1131.50,1131.50,0,29,29.00
04/18/2004,21:18,1131.75,1131.75,1131.50,1131.50,1,25,26.00
04/18/2004,21:19,1131.50,1131.50,1131.50,1131.50,0,10,10.00
04/18/2004,21:20,1131.50,1131.50,1131.50,1131.50,0,3,3.00
04/18/2004,21:21,1131.25,1131.25,1131.00,1131.25,20,235,255.00
04/18/2004,21:22,1131.00,1131.25,1130.75,1131.25,25,89,114.00
04/18/2004,21:23,1131.00,1131.25,1131.00,1131.00,1,96,97.00
04/18/2004,21:24,1131.25,1131.25,1131.00,1131.00,13,43,56.00
04/18/2004,21:25,1131.00,1131.00,1130.75,1131.00,4,43,47.00
04/18/2004,21:26,1130.75,1131.00,1130.75,1131.00,7,7,14.00
04/18/2004,21:27,1131.00,1131.00,1130.75,1130.75,16,1,17.00
04/18/2004,21:28,1131.00,1131.25,1131.00,1131.25,23,0,23.00
04/18/2004,21:30,1131.25,1131.25,1131.00,1131.00,10,1,11.00
04/18/2004,21:31,1131.25,1131.50,1131.00,1131.00,8,1,9.00
04/18/2004,21:32,1131.00,1131.00,1131.00,1131.00,0,2,2.00
04/18/2004,21:34,1131.00,1131.00,1131.00,1131.00,0,53,53.00
04/18/2004,21:37,1131.00,1131.00,1130.75,1130.75,0,2,2.00
04/18/2004,21:38,1130.75,1130.75,1130.75,1130.75,0,32,32.00
04/18/2004,21:39,1130.75,1131.00,1130.75,1131.00,56,12,68.00
04/18/2004,21:41,1130.75,1130.75,1130.75,1130.75,0,5,5.00
04/18/2004,21:42,1131.00,1131.00,1131.00,1131.00,27,0,27.00
04/18/2004,21:43,1131.00,1131.00,1131.00,1131.00,1,0,1.00
04/18/2004,21:44,1130.75,1130.75,1130.25,1130.50,11,186,197.00
04/18/2004,21:45,1130.50,1130.50,1130.50,1130.50,15,0,15.00
04/18/2004,21:46,1130.50,1130.50,1130.50,1130.50,33,0,33.00
04/18/2004,21:47,1130.50,1130.50,1130.50,1130.50,24,0,24.00
04/18/2004,21:48,1130.50,1130.75,1130.25,1130.75,9,8,17.00
04/18/2004,21:49,1130.75,1130.75,1130.75,1130.75,8,0,8.00
04/18/2004,21:50,1130.50,1130.50,1130.25,1130.50,2,20,22.00
04/18/2004,21:51,1130.50,1130.50,1130.25,1130.50,45,3,48.00
04/18/2004,21:52,1130.50,1130.50,1130.50,1130.50,8,0,8.00
04/18/2004,21:53,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/18/2004,21:54,1130.50,1130.50,1130.25,1130.25,1,50,51.00
04/18/2004,21:55,1130.50,1130.50,1130.25,1130.25,10,2,12.00
04/18/2004,21:56,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/18/2004,21:57,1130.50,1130.50,1130.50,1130.50,4,0,4.00
04/18/2004,21:58,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/18/2004,22:00,1130.50,1130.50,1130.50,1130.50,4,0,4.00
04/18/2004,22:03,1130.25,1130.25,1130.25,1130.25,0,2,2.00
04/18/2004,22:05,1130.50,1130.50,1130.50,1130.50,37,0,37.00
04/18/2004,22:06,1130.75,1130.75,1130.50,1130.50,3,7,10.00
04/18/2004,22:07,1130.50,1130.50,1130.50,1130.50,0,20,20.00
04/18/2004,22:08,1130.50,1130.50,1130.50,1130.50,0,1,1.00
04/18/2004,22:09,1130.25,1130.75,1130.25,1130.75,3,1,4.00
04/18/2004,22:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
04/18/2004,22:12,1130.50,1130.75,1130.50,1130.50,1,10,11.00
04/18/2004,22:15,1130.50,1130.50,1130.50,1130.50,0,9,9.00
04/18/2004,22:16,1130.50,1130.50,1130.50,1130.50,0,2,2.00
04/18/2004,22:17,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/18/2004,22:18,1130.25,1130.25,1130.25,1130.25,0,1,1.00
04/18/2004,22:19,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/18/2004,22:20,1130.50,1130.50,1130.50,1130.50,1,0,1.00
04/18/2004,22:22,1130.50,1130.50,1130.50,1130.50,16,0,16.00
04/18/2004,22:23,1130.50,1130.50,1130.50,1130.50,7,0,7.00
04/18/2004,22:24,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/18/2004,22:26,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/18/2004,22:27,1130.50,1130.50,1130.50,1130.50,5,0,5.00
04/18/2004,22:29,1130.50,1130.50,1130.50,1130.50,2,0,2.00
04/18/2004,22:30,1130.50,1130.50,1130.50,1130.50,3,0,3.00
04/18/2004,22:31,1130.50,1130.50,1130.25,1130.25,4,2,6.00
04/18/2004,22:32,1130.25,1130.25,1130.25,1130.25,0,10,10.00
04/18/2004,22:33,1130.50,1130.50,1130.50,1130.50,7,0,7.00
04/18/2004,22:35,1130.50,1130.50,1130.50,1130.50,21,0,21.00
04/18/2004,22:36,1130.50,1130.50,1130.25,1130.25,1,4,5.00
04/18/2004,22:38,1130.50,1130.75,1130.50,1130.75,49,0,49.00
04/18/2004,22:39,1131.00,1131.00,1131.00,1131.00,25,0,25.00
04/18/2004,22:43,1131.00,1131.00,1130.75,1131.00,6,1,7.00
04/18/2004,22:44,1130.75,1131.00,1130.75,1131.00,10,1,11.00
04/18/2004,22:45,1131.25,1131.25,1131.25,1131.25,4,0,4.00
04/18/2004,22:48,1131.25,1131.25,1131.00,1131.00,4,1,5.00
04/18/2004,22:52,1131.00,1131.00,1131.00,1131.00,0,5,5.00
04/18/2004,22:53,1131.00,1131.25,1131.00,1131.00,1,3,4.00
04/18/2004,22:55,1131.00,1131.00,1131.00,1131.00,0,5,5.00
04/18/2004,22:57,1131.00,1131.00,1130.75,1130.75,0,20,20.00
04/18/2004,22:58,1130.75,1130.75,1130.75,1130.75,0,1,1.00
04/18/2004,23:00,1130.75,1130.75,1130.75,1130.75,0,7,7.00
04/18/2004,23:01,1130.75,1131.25,1130.75,1131.25,8,13,21.00
04/18/2004,23:04,1131.00,1131.00,1131.00,1131.00,0,12,12.00
04/18/2004,23:08,1131.25,1131.25,1131.25,1131.25,4,0,4.00
04/18/2004,23:09,1131.25,1131.25,1131.25,1131.25,1,0,1.00
04/18/2004,23:10,1131.25,1131.25,1131.25,1131.25,7,0,7.00
04/18/2004,23:11,1131.25,1131.25,1131.25,1131.25,13,0,13.00
04/18/2004,23:14,1131.25,1131.25,1131.25,1131.25,4,0,4.00
04/18/2004,23:16,1131.25,1131.25,1131.25,1131.25,43,0,43.00
04/18/2004,23:17,1131.25,1131.25,1131.25,1131.25,50,0,50.00
04/18/2004,23:18,1131.25,1131.50,1131.25,1131.50,13,0,13.00
04/18/2004,23:19,1131.50,1131.50,1131.50,1131.50,1,0,1.00
04/18/2004,23:20,1131.50,1131.50,1131.50,1131.50,5,0,5.00
04/18/2004,23:21,1131.25,1131.50,1131.25,1131.50,1,20,21.00
04/18/2004,23:22,1131.50,1131.50,1131.50,1131.50,5,0,5.00
04/18/2004,23:23,1131.25,1131.25,1131.25,1131.25,0,27,27.00
04/18/2004,23:25,1131.25,1131.25,1131.25,1131.25,0,2,2.00
04/18/2004,23:28,1131.25,1131.25,1131.25,1131.25,0,2,2.00
04/18/2004,23:32,1131.25,1131.50,1131.25,1131.50,1,36,37.00
04/18/2004,23:33,1131.25,1131.25,1131.25,1131.25,0,14,14.00
04/18/2004,23:36,1131.25,1131.25,1131.25,1131.25,0,40,40.00
04/18/2004,23:37,1131.50,1131.50,1131.50,1131.50,15,0,15.00
04/18/2004,23:38,1131.50,1131.50,1131.50,1131.50,2,0,2.00
04/18/2004,23:40,1131.50,1131.50,1131.50,1131.50,2,0,2.00
04/18/2004,23:41,1131.50,1131.50,1131.50,1131.50,100,0,100.00
04/18/2004,23:42,1131.50,1131.75,1131.25,1131.50,112,40,152.00
04/18/2004,23:43,1131.25,1131.50,1131.25,1131.50,1,2,3.00
04/18/2004,23:46,1131.50,1131.50,1131.50,1131.50,3,0,3.00
04/18/2004,23:48,1131.25,1131.50,1131.25,1131.50,1,1,2.00
04/18/2004,23:53,1131.50,1131.50,1131.50,1131.50,1,0,1.00
04/18/2004,23:55,1131.25,1131.25,1131.25,1131.25,0,1,1.00
04/18/2004,23:58,1131.25,1131.25,1131.25,1131.25,0,10,10.00
04/19/2004,00:00,1131.50,1131.50,1131.50,1131.50,1,0,1.00
04/19/2004,00:01,1131.50,1131.50,1131.50,1131.50,1,0,1.00
04/19/2004,00:02,1131.50,1131.50,1131.25,1131.50,2,14,16.00
04/19/2004,00:03,1131.25,1131.25,1131.25,1131.25,0,2,2.00
04/19/2004,00:05,1131.25,1131.25,1131.25,1131.25,0,1,1.00
04/19/2004,00:08,1131.25,1131.25,1131.25,1131.25,0,2,2.00
04/19/2004,00:09,1131.25,1131.25,1131.25,1131.25,0,40,40.00
04/19/2004,00:10,1131.25,1131.25,1131.25,1131.25,0,10,10.00
04/19/2004,00:11,1131.00,1131.25,1131.00,1131.25,5,1,6.00
04/19/2004,00:12,1131.25,1131.25,1131.25,1131.25,15,0,15.00
04/19/2004,00:14,1131.00,1131.00,1131.00,1131.00,0,4,4.00
04/19/2004,00:17,1131.25,1131.25,1131.25,1131.25,12,0,12.00
04/19/2004,00:18,1131.25,1131.25,1131.25,1131.25,1,0,1.00
04/19/2004,00:22,1131.50,1131.50,1131.50,1131.50,6,0,6.00
04/19/2004,00:23,1131.75,1131.75,1131.75,1131.75,3,0,3.00
04/19/2004,00:25,1131.75,1131.75,1131.50,1131.75,2,5,7.00
04/19/2004,00:26,1131.50,1131.50,1131.50,1131.50,0,5,5.00
04/19/2004,00:31,1131.50,1131.50,1131.50,1131.50,0,3,3.00
04/19/2004,00:34,1131.50,1131.50,1131.50,1131.50,0,1,1.00
04/19/2004,00:41,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,00:42,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,00:45,1131.50,1131.50,1131.50,1131.50,0,4,4.00
04/19/2004,00:48,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,00:54,1131.75,1131.75,1131.75,1131.75,25,0,25.00
04/19/2004,00:55,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,00:56,1131.50,1131.50,1131.50,1131.50,0,1,1.00
04/19/2004,00:59,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,01:03,1131.50,1131.50,1131.50,1131.50,0,20,20.00
04/19/2004,01:05,1131.50,1131.50,1131.50,1131.50,0,2,2.00
04/19/2004,01:06,1131.50,1131.50,1131.50,1131.50,0,1,1.00
04/19/2004,01:12,1131.50,1131.50,1131.50,1131.50,0,1,1.00
04/19/2004,01:13,1131.50,1131.50,1131.50,1131.50,0,1,1.00
04/19/2004,01:15,1131.50,1131.50,1131.50,1131.50,0,10,10.00
04/19/2004,01:17,1131.75,1131.75,1131.75,1131.75,12,0,12.00
04/19/2004,01:18,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,01:20,1131.50,1131.50,1131.50,1131.50,0,10,10.00
04/19/2004,01:21,1131.50,1131.50,1131.50,1131.50,0,6,6.00
04/19/2004,01:22,1131.50,1131.50,1131.25,1131.25,0,40,40.00
04/19/2004,01:24,1131.25,1131.25,1131.25,1131.25,0,5,5.00
04/19/2004,01:27,1131.25,1131.25,1131.25,1131.25,0,3,3.00
04/19/2004,01:29,1131.25,1131.25,1131.25,1131.25,0,2,2.00
04/19/2004,01:34,1131.50,1131.50,1131.50,1131.50,1,0,1.00
04/19/2004,01:38,1131.50,1131.50,1131.50,1131.50,3,0,3.00
04/19/2004,01:39,1131.50,1131.75,1131.50,1131.75,4,0,4.00
04/19/2004,01:44,1131.50,1131.50,1131.50,1131.50,0,2,2.00
04/19/2004,01:45,1131.75,1131.75,1131.75,1131.75,7,0,7.00
04/19/2004,01:46,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,01:52,1131.75,1131.75,1131.75,1131.75,19,0,19.00
04/19/2004,01:54,1131.50,1131.75,1131.50,1131.75,20,1,21.00
04/19/2004,01:56,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,01:57,1131.75,1131.75,1131.50,1131.75,8,9,17.00
04/19/2004,01:58,1132.00,1132.00,1132.00,1132.00,7,0,7.00
04/19/2004,01:59,1132.00,1132.00,1132.00,1132.00,2,0,2.00
04/19/2004,02:00,1132.00,1132.00,1131.75,1131.75,9,29,38.00
04/19/2004,02:01,1131.50,1132.00,1131.50,1131.50,67,56,123.00
04/19/2004,02:02,1131.75,1132.00,1131.75,1131.75,42,15,57.00
04/19/2004,02:03,1131.75,1132.00,1131.75,1131.75,8,11,19.00
04/19/2004,02:04,1131.50,1131.50,1131.50,1131.50,0,26,26.00
04/19/2004,02:05,1131.50,1131.50,1131.25,1131.25,0,9,9.00
04/19/2004,02:06,1131.50,1131.75,1131.50,1131.75,25,0,25.00
04/19/2004,02:07,1131.75,1131.75,1131.00,1131.00,1,67,68.00
04/19/2004,02:08,1131.25,1131.50,1131.25,1131.50,25,0,25.00
04/19/2004,02:09,1131.75,1131.75,1131.50,1131.50,12,56,68.00
04/19/2004,02:11,1131.75,1131.75,1131.75,1131.75,28,0,28.00
04/19/2004,02:14,1132.00,1132.00,1131.75,1131.75,18,12,30.00
04/19/2004,02:15,1131.75,1131.75,1131.75,1131.75,0,1,1.00
04/19/2004,02:16,1131.75,1132.25,1131.75,1132.00,72,17,89.00
04/19/2004,02:17,1132.25,1132.25,1132.00,1132.00,15,13,28.00
04/19/2004,02:18,1132.25,1132.25,1132.25,1132.25,52,0,52.00
04/19/2004,02:19,1132.25,1132.50,1132.25,1132.25,17,24,41.00
04/19/2004,02:20,1132.25,1132.25,1132.25,1132.25,0,5,5.00
04/19/2004,02:21,1132.50,1133.00,1132.50,1132.75,325,26,351.00
04/19/2004,02:22,1133.00,1133.00,1132.75,1132.75,35,44,79.00
04/19/2004,02:23,1132.75,1132.75,1132.75,1132.75,0,22,22.00
04/19/2004,02:24,1133.00,1133.00,1133.00,1133.00,35,0,35.00
04/19/2004,02:25,1133.00,1133.00,1133.00,1133.00,19,0,19.00
04/19/2004,02:26,1133.00,1133.00,1132.75,1132.75,1,15,16.00
04/19/2004,02:27,1132.50,1132.50,1132.50,1132.50,0,10,10.00
04/19/2004,02:28,1132.50,1132.75,1132.50,1132.75,19,10,29.00
04/19/2004,02:29,1133.00,1133.25,1133.00,1133.00,25,32,57.00
04/19/2004,02:31,1132.75,1133.00,1132.75,1133.00,2,28,30.00
04/19/2004,02:32,1132.75,1133.50,1132.75,1133.25,64,31,95.00
04/19/2004,02:33,1133.25,1133.50,1133.25,1133.25,2,26,28.00
04/19/2004,02:34,1133.25,1133.50,1133.25,1133.50,1,5,6.00
04/19/2004,02:37,1133.25,1133.25,1133.25,1133.25,0,3,3.00
04/19/2004,02:38,1133.25,1133.25,1133.25,1133.25,0,25,25.00
04/19/2004,02:39,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/19/2004,02:40,1133.25,1133.25,1133.25,1133.25,0,6,6.00
04/19/2004,02:41,1133.25,1133.50,1133.25,1133.50,5,2,7.00
04/19/2004,02:42,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/19/2004,02:43,1133.25,1133.50,1133.25,1133.50,2,1,3.00
04/19/2004,02:44,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/19/2004,02:47,1133.25,1133.50,1133.25,1133.50,2,5,7.00
04/19/2004,02:48,1133.25,1133.25,1133.25,1133.25,0,62,62.00
04/19/2004,02:49,1133.25,1133.50,1133.25,1133.25,3,92,95.00
04/19/2004,02:50,1133.00,1133.00,1133.00,1133.00,0,26,26.00
04/19/2004,02:51,1133.00,1133.25,1133.00,1133.25,2,1,3.00
04/19/2004,02:52,1132.75,1132.75,1132.50,1132.75,5,19,24.00
04/19/2004,02:53,1132.75,1132.75,1132.50,1132.75,20,3,23.00
04/19/2004,02:54,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,02:55,1132.75,1132.75,1132.75,1132.75,39,0,39.00
04/19/2004,02:58,1133.00,1133.00,1133.00,1133.00,12,0,12.00
04/19/2004,03:00,1133.00,1133.00,1133.00,1133.00,13,0,13.00
04/19/2004,03:01,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/19/2004,03:02,1132.75,1132.75,1132.75,1132.75,0,14,14.00
04/19/2004,03:03,1132.75,1132.75,1132.75,1132.75,0,30,30.00
04/19/2004,03:05,1132.75,1132.75,1132.75,1132.75,0,11,11.00
04/19/2004,03:09,1133.00,1133.00,1132.75,1133.00,2,3,5.00
04/19/2004,03:10,1133.00,1133.00,1133.00,1133.00,10,0,10.00
04/19/2004,03:11,1133.00,1133.00,1133.00,1133.00,11,0,11.00
04/19/2004,03:12,1133.00,1133.00,1133.00,1133.00,22,0,22.00
04/19/2004,03:13,1133.00,1133.25,1133.00,1133.25,27,0,27.00
04/19/2004,03:14,1133.25,1133.25,1133.00,1133.00,10,3,13.00
04/19/2004,03:15,1133.25,1133.25,1133.25,1133.25,15,0,15.00
04/19/2004,03:16,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,03:17,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,03:18,1133.25,1133.25,1133.25,1133.25,11,0,11.00
04/19/2004,03:20,1133.25,1133.25,1133.25,1133.25,12,0,12.00
04/19/2004,03:21,1133.25,1133.25,1133.25,1133.25,8,0,8.00
04/19/2004,03:22,1133.00,1133.00,1132.75,1132.75,0,61,61.00
04/19/2004,03:23,1133.00,1133.00,1133.00,1133.00,3,0,3.00
04/19/2004,03:24,1132.75,1132.75,1132.50,1132.50,0,49,49.00
04/19/2004,03:26,1132.50,1132.50,1132.00,1132.00,0,36,36.00
04/19/2004,03:27,1132.00,1132.00,1131.75,1132.00,3,32,35.00
04/19/2004,03:28,1132.00,1132.00,1132.00,1132.00,22,0,22.00
04/19/2004,03:30,1132.00,1132.00,1132.00,1132.00,17,0,17.00
04/19/2004,03:31,1132.00,1132.00,1132.00,1132.00,9,0,9.00
04/19/2004,03:32,1132.00,1132.00,1132.00,1132.00,10,0,10.00
04/19/2004,03:33,1132.00,1132.00,1132.00,1132.00,12,0,12.00
04/19/2004,03:34,1132.00,1132.00,1132.00,1132.00,4,0,4.00
04/19/2004,03:35,1132.00,1132.00,1132.00,1132.00,6,0,6.00
04/19/2004,03:37,1132.00,1132.00,1131.75,1132.00,5,1,6.00
04/19/2004,03:38,1131.75,1131.75,1131.50,1131.75,20,20,40.00
04/19/2004,03:39,1131.75,1131.75,1131.75,1131.75,1,0,1.00
04/19/2004,03:40,1131.75,1131.75,1131.75,1131.75,6,0,6.00
04/19/2004,03:41,1131.75,1131.75,1131.75,1131.75,15,0,15.00
04/19/2004,03:42,1131.50,1131.50,1131.50,1131.50,0,18,18.00
04/19/2004,03:43,1131.50,1131.50,1131.25,1131.25,0,56,56.00
04/19/2004,03:45,1131.50,1131.50,1131.50,1131.50,9,0,9.00
04/19/2004,03:46,1131.75,1131.75,1131.75,1131.75,27,0,27.00
04/19/2004,03:47,1131.75,1131.75,1131.75,1131.75,3,0,3.00
04/19/2004,03:48,1131.50,1131.50,1131.50,1131.50,0,28,28.00
04/19/2004,03:49,1131.50,1131.50,1131.25,1131.25,0,28,28.00
04/19/2004,03:50,1131.25,1131.25,1131.00,1131.25,6,26,32.00
04/19/2004,03:51,1131.25,1131.25,1131.25,1131.25,34,0,34.00
04/19/2004,03:52,1131.25,1131.25,1131.25,1131.25,29,0,29.00
04/19/2004,03:53,1131.00,1131.25,1131.00,1131.25,1,7,8.00
04/19/2004,03:54,1131.25,1131.25,1131.00,1131.00,59,40,99.00
04/19/2004,03:55,1131.00,1131.00,1131.00,1131.00,0,21,21.00
04/19/2004,03:56,1131.00,1131.00,1131.00,1131.00,0,35,35.00
04/19/2004,03:57,1131.00,1131.00,1130.75,1130.75,9,40,49.00
04/19/2004,03:58,1131.00,1131.00,1131.00,1131.00,5,0,5.00
04/19/2004,03:59,1130.75,1131.00,1130.50,1130.75,4,29,33.00
04/19/2004,04:00,1130.75,1131.00,1130.50,1130.50,3,9,12.00
04/19/2004,04:01,1130.75,1130.75,1130.75,1130.75,8,0,8.00
04/19/2004,04:02,1130.75,1130.75,1130.25,1130.50,27,147,174.00
04/19/2004,04:03,1130.50,1130.50,1130.25,1130.50,80,15,95.00
04/19/2004,04:04,1130.75,1130.75,1130.25,1130.75,63,20,83.00
04/19/2004,04:05,1131.00,1131.00,1130.75,1131.00,2,30,32.00
04/19/2004,04:06,1130.75,1131.00,1130.75,1130.75,5,2,7.00
04/19/2004,04:07,1130.75,1130.75,1130.75,1130.75,0,18,18.00
04/19/2004,04:08,1130.75,1131.00,1130.50,1130.75,6,46,52.00
04/19/2004,04:09,1130.75,1130.75,1130.75,1130.75,0,1,1.00
04/19/2004,04:11,1130.75,1131.00,1130.75,1131.00,1,2,3.00
04/19/2004,04:13,1131.00,1131.00,1131.00,1131.00,3,0,3.00
04/19/2004,04:14,1131.00,1131.00,1130.75,1130.75,2,2,4.00
04/19/2004,04:15,1130.75,1130.75,1130.75,1130.75,0,14,14.00
04/19/2004,04:16,1130.75,1130.75,1130.50,1130.50,1,31,32.00
04/19/2004,04:17,1130.75,1130.75,1130.50,1130.50,10,5,15.00
04/19/2004,04:18,1130.50,1130.50,1130.50,1130.50,0,44,44.00
04/19/2004,04:19,1130.25,1130.50,1130.25,1130.25,3,5,8.00
04/19/2004,04:20,1130.50,1130.50,1130.50,1130.50,12,0,12.00
04/19/2004,04:21,1130.50,1130.50,1130.50,1130.50,6,0,6.00
04/19/2004,04:22,1130.50,1130.50,1130.50,1130.50,30,0,30.00
04/19/2004,04:23,1130.25,1130.50,1130.25,1130.50,2,50,52.00
04/19/2004,04:24,1130.25,1130.75,1130.25,1130.50,13,6,19.00
04/19/2004,04:25,1130.50,1130.50,1130.50,1130.50,0,2,2.00
04/19/2004,04:26,1130.75,1131.00,1130.75,1131.00,49,0,49.00
04/19/2004,04:27,1131.00,1131.00,1130.75,1130.75,1,2,3.00
04/19/2004,04:29,1130.75,1130.75,1130.75,1130.75,0,4,4.00
04/19/2004,04:30,1130.75,1130.75,1130.75,1130.75,0,9,9.00
04/19/2004,04:31,1130.75,1130.75,1130.75,1130.75,0,3,3.00
04/19/2004,04:32,1130.75,1130.75,1130.75,1130.75,0,2,2.00
04/19/2004,04:33,1130.75,1130.75,1130.50,1130.50,0,41,41.00
04/19/2004,04:34,1130.75,1130.75,1130.75,1130.75,3,0,3.00
04/19/2004,04:35,1130.75,1130.75,1130.75,1130.75,68,0,68.00
04/19/2004,04:38,1130.75,1131.00,1130.75,1131.00,2,0,2.00
04/19/2004,04:39,1131.00,1131.25,1131.00,1131.00,58,3,61.00
04/19/2004,04:40,1131.00,1131.25,1131.00,1131.25,2,10,12.00
04/19/2004,04:41,1131.25,1131.25,1131.25,1131.25,11,0,11.00
04/19/2004,04:42,1131.25,1131.25,1131.25,1131.25,2,0,2.00
04/19/2004,04:43,1131.25,1131.25,1131.25,1131.25,4,0,4.00
04/19/2004,04:46,1131.00,1131.00,1131.00,1131.00,0,2,2.00
04/19/2004,04:47,1131.25,1131.25,1131.25,1131.25,2,0,2.00
04/19/2004,04:50,1131.00,1131.00,1131.00,1131.00,0,43,43.00
04/19/2004,04:51,1131.00,1131.00,1131.00,1131.00,0,1,1.00
04/19/2004,04:52,1131.00,1131.25,1131.00,1131.25,7,1,8.00
04/19/2004,04:54,1131.25,1131.25,1131.25,1131.25,18,0,18.00
04/19/2004,04:56,1131.50,1131.50,1131.50,1131.50,27,0,27.00
04/19/2004,04:57,1131.50,1131.75,1131.25,1131.50,42,8,50.00
04/19/2004,04:58,1131.75,1131.75,1131.75,1131.75,4,0,4.00
04/19/2004,04:59,1131.75,1131.75,1131.75,1131.75,10,0,10.00
04/19/2004,05:01,1132.00,1132.00,1131.75,1131.75,32,10,42.00
04/19/2004,05:02,1131.75,1131.75,1131.75,1131.75,0,8,8.00
04/19/2004,05:03,1132.00,1132.00,1132.00,1132.00,4,0,4.00
04/19/2004,05:04,1131.75,1131.75,1131.75,1131.75,0,55,55.00
04/19/2004,05:05,1132.00,1132.00,1132.00,1132.00,4,0,4.00
04/19/2004,05:07,1131.75,1131.75,1131.75,1131.75,0,2,2.00
04/19/2004,05:08,1131.75,1132.25,1131.75,1132.25,83,19,102.00
04/19/2004,05:09,1132.25,1132.50,1132.25,1132.50,5,6,11.00
04/19/2004,05:10,1132.50,1132.50,1132.50,1132.50,1,0,1.00
04/19/2004,05:11,1132.25,1132.25,1132.00,1132.00,0,31,31.00
04/19/2004,05:13,1132.00,1132.00,1132.00,1132.00,0,20,20.00
04/19/2004,05:14,1132.00,1132.25,1132.00,1132.00,10,47,57.00
04/19/2004,05:15,1132.00,1132.00,1132.00,1132.00,0,8,8.00
04/19/2004,05:16,1131.75,1131.75,1131.75,1131.75,0,2,2.00
04/19/2004,05:18,1131.75,1132.00,1131.75,1131.75,1,14,15.00
04/19/2004,05:19,1131.75,1132.00,1131.75,1132.00,24,1,25.00
04/19/2004,05:20,1132.00,1132.25,1132.00,1132.00,9,5,14.00
04/19/2004,05:21,1132.00,1132.00,1132.00,1132.00,0,6,6.00
04/19/2004,05:22,1132.00,1132.00,1132.00,1132.00,0,1,1.00
04/19/2004,05:23,1132.00,1132.00,1132.00,1132.00,0,4,4.00
04/19/2004,05:24,1132.00,1132.00,1132.00,1132.00,0,4,4.00
04/19/2004,05:25,1131.75,1131.75,1131.75,1131.75,0,1,1.00
04/19/2004,05:26,1132.00,1132.00,1132.00,1132.00,6,0,6.00
04/19/2004,05:27,1132.00,1132.00,1132.00,1132.00,4,0,4.00
04/19/2004,05:28,1131.75,1131.75,1131.75,1131.75,0,11,11.00
04/19/2004,05:29,1131.75,1131.75,1131.75,1131.75,0,17,17.00
04/19/2004,05:30,1131.75,1132.00,1131.75,1132.00,104,7,111.00
04/19/2004,05:31,1132.00,1132.00,1132.00,1132.00,1,0,1.00
04/19/2004,05:34,1131.75,1131.75,1131.75,1131.75,0,1,1.00
04/19/2004,05:35,1131.75,1131.75,1131.75,1131.75,0,1,1.00
04/19/2004,05:37,1131.75,1131.75,1131.75,1131.75,0,4,4.00
04/19/2004,05:38,1131.75,1131.75,1131.75,1131.75,0,5,5.00
04/19/2004,05:39,1131.75,1131.75,1131.75,1131.75,0,1,1.00
04/19/2004,05:40,1132.00,1132.00,1132.00,1132.00,23,0,23.00
04/19/2004,05:41,1132.00,1132.00,1132.00,1132.00,2,0,2.00
04/19/2004,05:43,1132.00,1132.00,1132.00,1132.00,3,0,3.00
04/19/2004,05:44,1131.75,1131.75,1131.75,1131.75,0,10,10.00
04/19/2004,05:45,1132.00,1132.00,1132.00,1132.00,3,0,3.00
04/19/2004,05:46,1132.00,1132.00,1132.00,1132.00,10,0,10.00
04/19/2004,05:47,1132.25,1132.25,1132.00,1132.00,2,1,3.00
04/19/2004,05:48,1132.00,1132.00,1132.00,1132.00,0,3,3.00
04/19/2004,05:49,1132.00,1132.00,1131.75,1131.75,0,4,4.00
04/19/2004,05:50,1131.75,1132.00,1131.75,1132.00,7,10,17.00
04/19/2004,05:51,1132.00,1132.00,1132.00,1132.00,11,0,11.00
04/19/2004,05:52,1132.00,1132.00,1132.00,1132.00,20,0,20.00
04/19/2004,05:53,1132.00,1132.00,1132.00,1132.00,12,0,12.00
04/19/2004,05:54,1131.75,1131.75,1131.75,1131.75,0,5,5.00
04/19/2004,05:57,1131.75,1132.00,1131.75,1132.00,18,10,28.00
04/19/2004,05:58,1132.00,1132.00,1132.00,1132.00,3,0,3.00
04/19/2004,05:59,1132.25,1133.00,1132.25,1132.75,151,12,163.00
04/19/2004,06:00,1133.00,1133.00,1133.00,1133.00,13,0,13.00
04/19/2004,06:01,1133.00,1133.00,1132.75,1132.75,1,2,3.00
04/19/2004,06:02,1132.75,1132.75,1132.75,1132.75,0,21,21.00
04/19/2004,06:03,1132.75,1132.75,1132.75,1132.75,0,3,3.00
04/19/2004,06:04,1132.75,1132.75,1132.75,1132.75,0,40,40.00
04/19/2004,06:05,1132.75,1132.75,1132.75,1132.75,0,4,4.00
04/19/2004,06:06,1132.75,1132.75,1132.75,1132.75,0,20,20.00
04/19/2004,06:08,1132.50,1132.50,1132.50,1132.50,0,25,25.00
04/19/2004,06:09,1132.50,1132.50,1132.25,1132.25,0,13,13.00
04/19/2004,06:10,1132.25,1132.25,1132.25,1132.25,0,5,5.00
04/19/2004,06:11,1132.25,1132.25,1132.25,1132.25,0,30,30.00
04/19/2004,06:12,1132.00,1132.00,1132.00,1132.00,0,3,3.00
04/19/2004,06:13,1132.00,1132.00,1132.00,1132.00,0,3,3.00
04/19/2004,06:14,1132.00,1132.25,1132.00,1132.25,17,1,18.00
04/19/2004,06:15,1132.50,1132.50,1132.25,1132.25,2,2,4.00
04/19/2004,06:16,1132.25,1132.25,1132.25,1132.25,0,4,4.00
04/19/2004,06:17,1132.50,1132.50,1132.50,1132.50,82,0,82.00
04/19/2004,06:18,1132.50,1132.50,1132.50,1132.50,6,0,6.00
04/19/2004,06:19,1132.50,1132.50,1132.25,1132.50,64,1,65.00
04/19/2004,06:20,1132.50,1132.50,1132.25,1132.50,15,10,25.00
04/19/2004,06:22,1132.50,1132.50,1132.50,1132.50,29,0,29.00
04/19/2004,06:23,1132.50,1132.50,1132.25,1132.25,20,1,21.00
04/19/2004,06:24,1132.25,1132.50,1132.25,1132.25,1,41,42.00
04/19/2004,06:25,1132.25,1132.25,1132.25,1132.25,0,15,15.00
04/19/2004,06:27,1132.00,1132.00,1132.00,1132.00,0,1,1.00
04/19/2004,06:28,1132.25,1132.25,1132.25,1132.25,5,0,5.00
04/19/2004,06:29,1132.25,1132.25,1132.25,1132.25,12,0,12.00
04/19/2004,06:30,1132.25,1132.25,1132.25,1132.25,2,0,2.00
04/19/2004,06:31,1132.25,1132.50,1132.00,1132.00,11,20,31.00
04/19/2004,06:32,1132.25,1132.50,1132.25,1132.50,102,0,102.00
04/19/2004,06:33,1132.50,1132.50,1132.50,1132.50,26,0,26.00
04/19/2004,06:34,1132.50,1132.75,1132.50,1132.50,104,1,105.00
04/19/2004,06:36,1132.50,1132.50,1132.50,1132.50,0,15,15.00
04/19/2004,06:37,1132.50,1132.50,1132.50,1132.50,0,1,1.00
04/19/2004,06:38,1132.50,1132.50,1132.50,1132.50,0,19,19.00
04/19/2004,06:39,1132.50,1132.75,1132.50,1132.75,129,21,150.00
04/19/2004,06:40,1133.00,1133.00,1133.00,1133.00,79,0,79.00
04/19/2004,06:45,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,06:46,1132.75,1132.75,1132.75,1132.75,0,66,66.00
04/19/2004,06:47,1132.75,1133.00,1132.75,1132.75,1,25,26.00
04/19/2004,06:48,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/19/2004,06:49,1133.00,1133.00,1132.75,1132.75,6,21,27.00
04/19/2004,06:50,1132.75,1133.00,1132.75,1133.00,212,24,236.00
04/19/2004,06:51,1132.75,1132.75,1132.75,1132.75,0,90,90.00
04/19/2004,06:53,1132.75,1132.75,1132.75,1132.75,0,17,17.00
04/19/2004,06:54,1133.00,1133.00,1133.00,1133.00,28,0,28.00
04/19/2004,06:55,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/19/2004,06:56,1132.75,1132.75,1132.75,1132.75,0,2,2.00
04/19/2004,06:57,1132.75,1132.75,1132.50,1132.50,0,82,82.00
04/19/2004,06:58,1132.50,1132.50,1132.50,1132.50,0,18,18.00
04/19/2004,06:59,1132.50,1132.50,1132.00,1132.25,12,69,81.00
04/19/2004,07:00,1132.25,1132.25,1132.25,1132.25,39,0,39.00
04/19/2004,07:01,1132.25,1132.25,1132.00,1132.00,61,11,72.00
04/19/2004,07:02,1132.25,1132.25,1132.25,1132.25,15,0,15.00
04/19/2004,07:03,1132.25,1132.25,1132.00,1132.00,20,127,147.00
04/19/2004,07:04,1131.75,1132.00,1131.75,1131.75,2,23,25.00
04/19/2004,07:05,1131.75,1131.75,1131.25,1131.50,3,94,97.00
04/19/2004,07:06,1131.50,1131.50,1131.25,1131.25,56,149,205.00
04/19/2004,07:07,1131.25,1131.25,1131.25,1131.25,0,50,50.00
04/19/2004,07:08,1131.25,1131.25,1130.75,1130.75,1,82,83.00
04/19/2004,07:09,1130.75,1130.75,1130.25,1130.75,61,224,285.00
04/19/2004,07:10,1130.75,1130.75,1130.50,1130.75,7,1,8.00
04/19/2004,07:11,1130.75,1130.75,1130.50,1130.75,126,1,127.00
04/19/2004,07:12,1130.75,1131.00,1130.75,1131.00,54,6,60.00
04/19/2004,07:13,1131.00,1131.00,1130.75,1131.00,17,52,69.00
04/19/2004,07:14,1130.75,1130.75,1130.50,1130.75,64,90,154.00
04/19/2004,07:15,1130.75,1130.75,1130.50,1130.75,9,54,63.00
04/19/2004,07:16,1130.75,1130.75,1130.75,1130.75,64,0,64.00
04/19/2004,07:17,1130.75,1130.75,1130.50,1130.50,7,79,86.00
04/19/2004,07:18,1130.50,1130.50,1130.50,1130.50,0,37,37.00
04/19/2004,07:19,1130.50,1130.50,1130.50,1130.50,0,91,91.00
04/19/2004,07:20,1130.75,1130.75,1130.25,1130.50,82,165,247.00
04/19/2004,07:21,1130.50,1130.50,1130.50,1130.50,13,0,13.00
04/19/2004,07:22,1130.25,1130.50,1130.25,1130.50,6,2,8.00
04/19/2004,07:23,1130.50,1130.50,1130.50,1130.50,9,0,9.00
04/19/2004,07:24,1130.50,1130.50,1130.00,1130.00,16,216,232.00
04/19/2004,07:25,1130.00,1130.25,1130.00,1130.25,172,11,183.00
04/19/2004,07:26,1130.25,1130.25,1130.00,1130.25,104,16,120.00
04/19/2004,07:27,1130.25,1130.50,1130.25,1130.50,84,21,105.00
04/19/2004,07:28,1130.25,1130.50,1130.25,1130.25,7,7,14.00
04/19/2004,07:29,1130.50,1130.75,1130.50,1130.50,140,39,179.00
04/19/2004,07:30,1130.50,1130.75,1130.50,1130.50,23,58,81.00
04/19/2004,07:31,1130.75,1130.75,1130.50,1130.50,67,14,81.00
04/19/2004,07:32,1130.50,1130.75,1130.50,1130.75,63,7,70.00
04/19/2004,07:33,1130.75,1130.75,1130.75,1130.75,3,0,3.00
04/19/2004,07:34,1130.50,1130.50,1130.50,1130.50,0,2,2.00
04/19/2004,07:35,1130.75,1130.75,1130.75,1130.75,4,0,4.00
04/19/2004,07:36,1130.75,1130.75,1130.75,1130.75,5,0,5.00
04/19/2004,07:37,1130.75,1130.75,1130.50,1130.75,31,1,32.00
04/19/2004,07:38,1130.75,1131.00,1130.75,1131.00,38,0,38.00
04/19/2004,07:39,1131.00,1131.00,1130.75,1130.75,29,7,36.00
04/19/2004,07:40,1130.75,1130.75,1130.75,1130.75,0,21,21.00
04/19/2004,07:41,1131.00,1131.00,1131.00,1131.00,17,0,17.00
04/19/2004,07:42,1131.00,1131.00,1130.75,1130.75,11,1,12.00
04/19/2004,07:43,1131.00,1131.00,1130.75,1131.00,8,4,12.00
04/19/2004,07:44,1131.00,1131.00,1130.75,1131.00,35,1,36.00
04/19/2004,07:45,1130.75,1131.00,1130.75,1131.00,68,1,69.00
04/19/2004,07:46,1131.00,1131.00,1131.00,1131.00,13,0,13.00
04/19/2004,07:47,1131.25,1131.25,1131.25,1131.25,2,0,2.00
04/19/2004,07:48,1131.25,1131.25,1131.00,1131.25,8,2,10.00
04/19/2004,07:49,1131.00,1131.25,1131.00,1131.25,12,1,13.00
04/19/2004,07:50,1131.25,1131.25,1131.25,1131.25,7,0,7.00
04/19/2004,07:51,1131.00,1131.25,1131.00,1131.25,30,4,34.00
04/19/2004,07:52,1131.25,1131.50,1131.25,1131.25,60,6,66.00
04/19/2004,07:53,1131.50,1131.50,1131.25,1131.25,2,9,11.00
04/19/2004,07:54,1131.50,1131.50,1131.25,1131.50,2,2,4.00
04/19/2004,07:55,1131.25,1131.50,1131.25,1131.50,63,2,65.00
04/19/2004,07:56,1131.25,1131.25,1131.25,1131.25,0,5,5.00
04/19/2004,07:57,1131.25,1131.50,1131.25,1131.25,65,22,87.00
04/19/2004,07:58,1131.50,1131.50,1131.50,1131.50,3,0,3.00
04/19/2004,07:59,1131.50,1131.50,1131.25,1131.25,1,76,77.00
04/19/2004,08:00,1131.50,1131.50,1131.50,1131.50,228,0,228.00
04/19/2004,08:01,1131.50,1131.75,1131.50,1131.50,6,1,7.00
04/19/2004,08:02,1131.75,1131.75,1131.75,1131.75,109,0,109.00
04/19/2004,08:03,1132.00,1132.25,1132.00,1132.25,174,14,188.00
04/19/2004,08:04,1132.25,1132.50,1132.00,1132.25,71,3,74.00
04/19/2004,08:05,1132.50,1132.75,1132.25,1132.50,216,13,229.00
04/19/2004,08:06,1132.75,1132.75,1132.25,1132.25,13,100,113.00
04/19/2004,08:07,1132.25,1132.25,1132.25,1132.25,0,5,5.00
04/19/2004,08:08,1132.25,1132.50,1132.00,1132.00,2,166,168.00
04/19/2004,08:09,1132.00,1132.25,1132.00,1132.00,5,36,41.00
04/19/2004,08:10,1132.00,1132.00,1130.75,1131.00,16,1192,1208.00
04/19/2004,08:11,1130.75,1131.00,1130.75,1130.75,5,10,15.00
04/19/2004,08:12,1130.75,1131.00,1130.75,1131.00,144,2,146.00
04/19/2004,08:13,1131.00,1131.25,1131.00,1131.25,242,11,253.00
04/19/2004,08:14,1131.25,1131.25,1131.00,1131.25,141,7,148.00
04/19/2004,08:15,1131.25,1131.50,1131.25,1131.50,238,2,240.00
04/19/2004,08:16,1131.50,1131.50,1131.25,1131.50,36,10,46.00
04/19/2004,08:17,1131.25,1131.25,1131.25,1131.25,0,11,11.00
04/19/2004,08:18,1131.25,1131.25,1131.00,1131.00,0,42,42.00
04/19/2004,08:19,1131.25,1131.50,1131.00,1131.25,45,9,54.00
04/19/2004,08:20,1131.50,1131.50,1131.25,1131.25,17,3,20.00
04/19/2004,08:21,1131.25,1131.50,1131.25,1131.25,8,113,121.00
04/19/2004,08:22,1131.25,1131.25,1131.00,1131.25,95,76,171.00
04/19/2004,08:23,1131.25,1131.50,1131.25,1131.25,8,19,27.00
04/19/2004,08:24,1131.25,1131.50,1131.25,1131.25,101,63,164.00
04/19/2004,08:25,1131.25,1131.25,1131.00,1131.25,24,12,36.00
04/19/2004,08:26,1131.25,1131.50,1131.25,1131.50,53,36,89.00
04/19/2004,08:27,1131.25,1131.50,1131.00,1131.25,99,72,171.00
04/19/2004,08:28,1131.50,1131.50,1131.25,1131.50,147,16,163.00
04/19/2004,08:29,1131.25,1131.50,1131.25,1131.25,32,2,34.00
04/19/2004,08:30,1131.25,1131.50,1130.75,1131.00,211,1021,1232.00
04/19/2004,08:31,1130.75,1131.25,1130.50,1131.00,2164,2520,4684.00
04/19/2004,08:32,1130.75,1131.50,1130.75,1131.50,550,364,914.00
04/19/2004,08:33,1131.50,1132.00,1131.25,1132.00,972,178,1150.00
04/19/2004,08:34,1132.00,1132.50,1131.75,1132.25,1168,768,1936.00
04/19/2004,08:35,1132.50,1132.75,1132.25,1132.50,1482,1950,3432.00
04/19/2004,08:36,1132.25,1132.50,1132.00,1132.25,2134,982,3116.00
04/19/2004,08:37,1132.25,1132.50,1131.75,1132.00,1459,2095,3554.00
04/19/2004,08:38,1132.00,1132.75,1131.75,1132.75,1877,1085,2962.00
04/19/2004,08:39,1132.75,1133.50,1132.75,1133.00,2301,774,3075.00
04/19/2004,08:40,1133.25,1133.75,1133.00,1133.50,1437,1785,3222.00
04/19/2004,08:41,1133.25,1133.75,1133.25,1133.25,1251,1559,2810.00
04/19/2004,08:42,1133.25,1133.25,1132.75,1133.00,248,1579,1827.00
04/19/2004,08:43,1132.75,1133.25,1132.75,1132.75,442,351,793.00
04/19/2004,08:44,1132.75,1133.00,1132.50,1132.50,784,1107,1891.00
04/19/2004,08:45,1132.50,1132.50,1132.00,1132.00,167,1762,1929.00
04/19/2004,08:46,1132.00,1132.50,1132.00,1132.25,376,1695,2071.00
04/19/2004,08:47,1132.50,1132.75,1131.50,1131.50,452,2468,2920.00
04/19/2004,08:48,1131.50,1132.00,1131.50,1131.75,888,1694,2582.00
04/19/2004,08:49,1131.50,1131.75,1130.75,1130.75,1216,4178,5394.00
04/19/2004,08:50,1131.00,1131.00,1130.25,1130.50,1684,2793,4477.00
04/19/2004,08:51,1130.50,1131.50,1130.50,1130.75,2672,1126,3798.00
04/19/2004,08:52,1131.00,1131.00,1130.00,1130.50,1069,2855,3924.00
04/19/2004,08:53,1130.50,1131.00,1130.25,1130.25,1166,1438,2604.00
04/19/2004,08:54,1130.25,1130.50,1130.00,1130.25,1222,1619,2841.00
04/19/2004,08:55,1130.25,1130.50,1129.50,1129.50,1368,2840,4208.00
04/19/2004,08:56,1129.75,1130.25,1129.50,1130.25,1898,291,2189.00
04/19/2004,08:57,1130.00,1130.75,1130.00,1130.75,1440,661,2101.00
04/19/2004,08:58,1130.75,1130.75,1130.25,1130.50,683,348,1031.00
04/19/2004,08:59,1130.75,1131.25,1130.50,1131.25,688,337,1025.00
04/19/2004,09:00,1131.25,1131.50,1130.75,1131.00,554,512,1066.00
04/19/2004,09:01,1130.75,1131.00,1130.00,1130.00,458,1195,1653.00
04/19/2004,09:02,1130.00,1131.00,1130.00,1131.00,710,572,1282.00
04/19/2004,09:03,1130.75,1131.25,1130.50,1131.25,1162,558,1720.00
04/19/2004,09:04,1131.25,1131.25,1129.75,1130.00,673,2232,2905.00
04/19/2004,09:05,1130.00,1130.25,1129.25,1129.50,874,2656,3530.00
04/19/2004,09:06,1129.50,1130.25,1129.25,1130.00,1451,2063,3514.00
04/19/2004,09:07,1130.00,1130.00,1129.25,1130.00,704,1236,1940.00
04/19/2004,09:08,1130.00,1130.00,1128.75,1128.75,699,3057,3756.00
04/19/2004,09:09,1128.75,1129.25,1128.50,1129.25,1516,1076,2592.00
04/19/2004,09:10,1129.25,1129.25,1128.75,1129.00,1367,995,2362.00
04/19/2004,09:11,1129.00,1129.25,1128.50,1128.75,1365,2706,4071.00
04/19/2004,09:12,1129.00,1129.50,1128.75,1129.25,1017,177,1194.00
04/19/2004,09:13,1129.50,1129.75,1129.25,1129.75,1069,393,1462.00
04/19/2004,09:14,1129.75,1129.75,1129.25,1129.75,372,290,662.00
04/19/2004,09:15,1129.75,1129.75,1128.75,1129.25,485,1294,1779.00
04/19/2004,09:16,1129.25,1129.25,1128.25,1129.00,1399,3290,4689.00
04/19/2004,09:17,1129.25,1129.75,1129.00,1129.50,1019,490,1509.00
04/19/2004,09:18,1129.50,1129.75,1128.75,1129.50,1373,1085,2458.00
04/19/2004,09:19,1129.75,1130.00,1129.50,1130.00,624,520,1144.00
04/19/2004,09:20,1129.75,1130.75,1129.75,1130.75,2407,736,3143.00
04/19/2004,09:21,1130.50,1130.75,1130.25,1130.25,379,653,1032.00
04/19/2004,09:22,1130.25,1130.50,1130.00,1130.00,345,403,748.00
04/19/2004,09:23,1130.25,1130.25,1129.75,1129.75,556,738,1294.00
04/19/2004,09:24,1129.75,1130.00,1128.75,1129.00,692,2313,3005.00
04/19/2004,09:25,1129.00,1130.00,1128.75,1130.00,1397,411,1808.00
04/19/2004,09:26,1129.75,1130.50,1129.75,1130.50,861,106,967.00
04/19/2004,09:27,1130.50,1131.25,1130.25,1131.25,2354,436,2790.00
04/19/2004,09:28,1131.25,1132.00,1130.75,1130.75,2967,1958,4925.00
04/19/2004,09:29,1130.75,1131.00,1130.75,1130.75,469,256,725.00
04/19/2004,09:30,1131.00,1131.25,1130.50,1130.75,427,669,1096.00
04/19/2004,09:31,1130.75,1130.75,1130.00,1130.25,247,926,1173.00
04/19/2004,09:32,1130.50,1130.75,1130.25,1130.50,542,291,833.00
04/19/2004,09:33,1130.75,1131.00,1130.50,1130.75,1222,47,1269.00
04/19/2004,09:34,1130.75,1130.75,1130.00,1130.00,124,1372,1496.00
04/19/2004,09:35,1130.00,1130.25,1129.75,1130.25,626,579,1205.00
04/19/2004,09:36,1130.25,1130.50,1129.75,1130.00,695,621,1316.00
04/19/2004,09:37,1129.75,1130.00,1129.50,1130.00,343,554,897.00
04/19/2004,09:38,1130.00,1130.00,1129.25,1129.50,404,705,1109.00
04/19/2004,09:39,1129.50,1129.75,1128.75,1129.00,602,1663,2265.00
04/19/2004,09:40,1129.00,1129.50,1129.00,1129.25,622,228,850.00
04/19/2004,09:41,1129.50,1129.50,1129.25,1129.50,57,403,460.00
04/19/2004,09:42,1129.25,1129.50,1128.50,1128.75,1592,2488,4080.00
04/19/2004,09:43,1128.75,1129.00,1128.75,1129.00,406,560,966.00
04/19/2004,09:44,1129.00,1129.50,1129.00,1129.25,2283,119,2402.00
04/19/2004,09:45,1129.25,1129.50,1129.00,1129.25,889,239,1128.00
04/19/2004,09:46,1129.25,1129.25,1129.00,1129.25,484,801,1285.00
04/19/2004,09:47,1129.25,1129.25,1128.50,1129.00,731,1057,1788.00
04/19/2004,09:48,1129.00,1129.75,1128.75,1129.75,1787,429,2216.00
04/19/2004,09:49,1129.50,1130.00,1129.50,1129.75,561,370,931.00
04/19/2004,09:50,1129.50,1129.75,1129.50,1129.50,11,582,593.00
04/19/2004,09:51,1129.50,1130.00,1129.50,1130.00,1123,119,1242.00
04/19/2004,09:52,1130.00,1130.25,1129.75,1130.25,1183,384,1567.00
04/19/2004,09:53,1130.00,1130.25,1129.75,1130.00,580,243,823.00
04/19/2004,09:54,1130.00,1130.00,1129.00,1129.25,1185,1411,2596.00
04/19/2004,09:55,1129.25,1129.25,1128.75,1129.00,174,604,778.00
04/19/2004,09:56,1129.00,1129.50,1129.00,1129.25,813,7,820.00
04/19/2004,09:57,1129.50,1129.75,1129.25,1129.50,195,41,236.00
04/19/2004,09:58,1129.25,1129.50,1128.75,1129.50,749,681,1430.00
04/19/2004,09:59,1129.50,1129.50,1128.75,1129.50,899,1011,1910.00
04/19/2004,10:00,1129.25,1130.25,1129.25,1130.25,1401,148,1549.00
04/19/2004,10:01,1130.00,1130.25,1129.50,1129.75,486,494,980.00
04/19/2004,10:02,1130.00,1130.50,1129.75,1130.50,726,339,1065.00
04/19/2004,10:03,1130.25,1130.50,1129.75,1130.00,581,446,1027.00
04/19/2004,10:04,1130.00,1130.75,1129.75,1130.50,1224,205,1429.00
04/19/2004,10:05,1130.75,1130.75,1130.25,1130.25,200,428,628.00
04/19/2004,10:06,1130.50,1130.50,1130.25,1130.50,125,113,238.00
04/19/2004,10:07,1130.50,1130.50,1130.25,1130.50,174,198,372.00
04/19/2004,10:08,1130.25,1130.50,1130.25,1130.25,137,338,475.00
04/19/2004,10:09,1130.25,1130.50,1130.00,1130.00,253,137,390.00
04/19/2004,10:10,1130.00,1130.25,1129.50,1129.75,74,858,932.00
04/19/2004,10:11,1129.75,1130.00,1129.50,1129.75,235,29,264.00
04/19/2004,10:12,1129.75,1130.00,1129.25,1130.00,1455,1092,2547.00
04/19/2004,10:13,1130.00,1130.50,1130.00,1130.25,667,299,966.00
04/19/2004,10:14,1130.25,1130.50,1130.00,1130.50,847,13,860.00
04/19/2004,10:15,1130.50,1130.75,1130.25,1130.75,408,26,434.00
04/19/2004,10:16,1130.50,1131.00,1130.50,1130.75,958,163,1121.00
04/19/2004,10:17,1130.75,1130.75,1130.25,1130.50,408,384,792.00
04/19/2004,10:18,1130.50,1130.50,1130.00,1130.00,237,748,985.00
04/19/2004,10:19,1130.00,1130.50,1130.00,1130.25,284,35,319.00
04/19/2004,10:20,1130.25,1130.75,1130.25,1130.50,237,398,635.00
04/19/2004,10:21,1130.50,1131.50,1130.50,1131.00,2196,352,2548.00
04/19/2004,10:22,1131.25,1131.75,1130.75,1131.25,2115,1566,3681.00
04/19/2004,10:23,1131.25,1132.50,1131.00,1132.00,2357,1081,3438.00
04/19/2004,10:24,1132.00,1132.25,1131.75,1131.75,257,764,1021.00
04/19/2004,10:25,1131.75,1132.25,1131.75,1132.25,691,447,1138.00
04/19/2004,10:26,1132.00,1132.25,1131.50,1131.50,1709,772,2481.00
04/19/2004,10:27,1131.50,1132.00,1131.50,1131.75,613,152,765.00
04/19/2004,10:28,1132.00,1132.75,1131.75,1132.25,2471,1096,3567.00
04/19/2004,10:29,1132.25,1132.25,1131.75,1132.25,561,519,1080.00
04/19/2004,10:30,1132.25,1132.75,1132.25,1132.50,912,377,1289.00
04/19/2004,10:31,1132.50,1133.00,1132.25,1132.25,746,1063,1809.00
04/19/2004,10:32,1132.25,1132.50,1132.00,1132.25,297,812,1109.00
04/19/2004,10:33,1132.25,1132.75,1132.25,1132.25,498,491,989.00
04/19/2004,10:34,1132.00,1132.25,1131.50,1132.25,757,1354,2111.00
04/19/2004,10:35,1132.25,1132.50,1131.75,1131.75,176,622,798.00
04/19/2004,10:36,1131.75,1132.25,1131.75,1132.00,368,209,577.00
04/19/2004,10:37,1132.00,1132.00,1131.25,1131.25,160,1334,1494.00
04/19/2004,10:38,1131.50,1132.25,1131.25,1132.00,931,1603,2534.00
04/19/2004,10:39,1132.00,1132.50,1132.00,1132.50,569,822,1391.00
04/19/2004,10:40,1132.50,1132.50,1132.00,1132.00,217,403,620.00
04/19/2004,10:41,1132.00,1132.00,1131.50,1131.50,28,609,637.00
04/19/2004,10:42,1131.50,1132.00,1131.50,1131.75,966,156,1122.00
04/19/2004,10:43,1131.75,1132.00,1131.75,1131.75,7,200,207.00
04/19/2004,10:44,1131.75,1132.00,1131.50,1132.00,327,205,532.00
04/19/2004,10:45,1132.00,1132.00,1131.50,1131.75,210,396,606.00
04/19/2004,10:46,1131.50,1132.00,1131.50,1132.00,86,28,114.00
04/19/2004,10:47,1132.00,1132.00,1131.75,1131.75,405,204,609.00
04/19/2004,10:48,1131.50,1132.00,1131.50,1131.75,93,160,253.00
04/19/2004,10:49,1131.75,1132.00,1131.75,1132.00,147,177,324.00
04/19/2004,10:50,1132.00,1132.00,1131.50,1131.75,67,170,237.00
04/19/2004,10:51,1131.50,1131.75,1131.00,1131.00,525,1614,2139.00
04/19/2004,10:52,1131.00,1131.50,1131.00,1131.50,214,308,522.00
04/19/2004,10:53,1131.50,1131.50,1131.25,1131.25,42,163,205.00
04/19/2004,10:54,1131.25,1131.50,1131.25,1131.50,68,21,89.00
04/19/2004,10:55,1131.25,1131.75,1131.25,1131.75,300,10,310.00
04/19/2004,10:56,1131.75,1131.75,1131.50,1131.50,84,131,215.00
04/19/2004,10:57,1131.50,1131.75,1131.50,1131.75,55,273,328.00
04/19/2004,10:58,1131.75,1132.50,1131.75,1132.50,2007,142,2149.00
04/19/2004,10:59,1132.50,1133.00,1132.25,1132.75,817,275,1092.00
04/19/2004,11:00,1132.75,1133.00,1132.50,1132.75,523,425,948.00
04/19/2004,11:01,1132.75,1133.00,1132.50,1132.50,270,158,428.00
04/19/2004,11:02,1132.75,1132.75,1132.50,1132.50,26,113,139.00
04/19/2004,11:03,1132.50,1132.75,1132.25,1132.75,882,373,1255.00
04/19/2004,11:04,1132.75,1133.00,1132.50,1132.50,185,372,557.00
04/19/2004,11:05,1132.75,1132.75,1132.25,1132.50,245,325,570.00
04/19/2004,11:06,1132.75,1132.75,1132.50,1132.50,53,323,376.00
04/19/2004,11:07,1132.75,1133.00,1132.50,1132.75,602,371,973.00
04/19/2004,11:08,1132.75,1133.25,1132.50,1132.50,410,493,903.00
04/19/2004,11:09,1132.75,1133.50,1132.50,1133.25,1322,203,1525.00
04/19/2004,11:10,1133.25,1133.25,1132.50,1132.75,916,1109,2025.00
04/19/2004,11:11,1132.75,1133.00,1132.75,1133.00,999,106,1105.00
04/19/2004,11:12,1132.75,1133.00,1132.50,1132.50,372,377,749.00
04/19/2004,11:13,1132.75,1132.75,1132.50,1132.50,7,222,229.00
04/19/2004,11:14,1132.75,1133.25,1132.50,1133.00,354,151,505.00
04/19/2004,11:15,1133.00,1133.00,1132.50,1132.75,52,238,290.00
04/19/2004,11:16,1132.75,1133.00,1132.75,1132.75,34,72,106.00
04/19/2004,11:17,1132.75,1133.00,1132.75,1132.75,159,116,275.00
04/19/2004,11:18,1132.75,1133.00,1132.75,1133.00,98,494,592.00
04/19/2004,11:19,1133.00,1133.00,1132.75,1132.75,39,226,265.00
04/19/2004,11:20,1132.75,1133.00,1132.50,1133.00,78,140,218.00
04/19/2004,11:21,1132.75,1133.00,1132.25,1132.50,125,345,470.00
04/19/2004,11:22,1132.25,1132.25,1131.75,1132.00,162,988,1150.00
04/19/2004,11:23,1132.00,1132.25,1131.75,1131.75,35,264,299.00
04/19/2004,11:24,1132.00,1132.25,1131.75,1132.25,213,496,709.00
04/19/2004,11:25,1132.00,1132.50,1132.00,1132.25,339,137,476.00
04/19/2004,11:26,1132.25,1132.50,1132.00,1132.50,157,7,164.00
04/19/2004,11:27,1132.25,1132.50,1132.00,1132.25,38,101,139.00
04/19/2004,11:28,1132.25,1132.25,1131.75,1132.00,38,395,433.00
04/19/2004,11:29,1132.00,1132.00,1131.50,1131.50,141,1528,1669.00
04/19/2004,11:30,1131.50,1132.50,1131.50,1132.25,1711,63,1774.00
04/19/2004,11:31,1132.25,1132.75,1132.00,1132.50,460,169,629.00
04/19/2004,11:32,1132.50,1132.75,1132.25,1132.50,70,366,436.00
04/19/2004,11:33,1132.50,1132.50,1132.25,1132.50,183,4,187.00
04/19/2004,11:34,1132.25,1132.75,1132.25,1132.25,295,208,503.00
04/19/2004,11:35,1132.50,1132.50,1132.00,1132.50,38,144,182.00
04/19/2004,11:36,1132.50,1132.75,1132.25,1132.50,368,34,402.00
04/19/2004,11:37,1132.75,1132.75,1132.25,1132.25,58,111,169.00
04/19/2004,11:38,1132.50,1132.50,1132.25,1132.25,13,64,77.00
04/19/2004,11:39,1132.25,1132.25,1131.75,1132.00,55,645,700.00
04/19/2004,11:40,1132.25,1132.75,1132.25,1132.50,442,78,520.00
04/19/2004,11:41,1132.50,1132.75,1132.50,1132.50,110,26,136.00
04/19/2004,11:42,1132.50,1132.75,1132.50,1132.50,2,24,26.00
04/19/2004,11:43,1132.50,1132.75,1132.50,1132.75,10,22,32.00
04/19/2004,11:44,1132.50,1133.25,1132.50,1133.00,676,341,1017.00
04/19/2004,11:45,1132.75,1133.00,1132.50,1132.75,72,285,357.00
04/19/2004,11:46,1133.00,1133.00,1132.50,1132.75,7,173,180.00
04/19/2004,11:47,1132.50,1132.75,1132.50,1132.50,50,17,67.00
04/19/2004,11:48,1132.75,1132.75,1132.25,1132.50,25,999,1024.00
04/19/2004,11:49,1132.50,1133.00,1132.50,1133.00,376,173,549.00
04/19/2004,11:50,1132.75,1132.75,1132.25,1132.25,2,515,517.00
04/19/2004,11:51,1132.25,1132.75,1132.25,1132.50,285,98,383.00
04/19/2004,11:52,1132.50,1132.75,1132.25,1132.50,40,233,273.00
04/19/2004,11:53,1132.50,1132.75,1132.50,1132.50,15,70,85.00
04/19/2004,11:54,1132.25,1133.00,1132.25,1132.75,420,136,556.00
04/19/2004,11:55,1132.50,1133.00,1132.50,1132.75,183,266,449.00
04/19/2004,11:56,1132.50,1132.50,1132.25,1132.50,8,84,92.00
04/19/2004,11:57,1132.50,1132.75,1132.50,1132.50,155,127,282.00
04/19/2004,11:58,1132.50,1132.50,1131.75,1132.00,86,1298,1384.00
04/19/2004,11:59,1132.00,1132.25,1131.75,1132.25,432,61,493.00
04/19/2004,12:00,1132.25,1132.50,1132.25,1132.25,13,64,77.00
04/19/2004,12:01,1132.25,1132.75,1132.25,1132.25,150,164,314.00
04/19/2004,12:02,1132.25,1132.25,1132.00,1132.25,15,266,281.00
04/19/2004,12:03,1132.25,1132.50,1131.50,1131.75,209,595,804.00
04/19/2004,12:04,1131.50,1132.00,1131.50,1131.75,935,66,1001.00
04/19/2004,12:05,1131.75,1132.50,1131.75,1132.50,613,16,629.00
04/19/2004,12:06,1132.25,1132.50,1132.25,1132.25,87,104,191.00
04/19/2004,12:07,1132.25,1132.25,1132.00,1132.25,42,300,342.00
04/19/2004,12:08,1132.25,1132.25,1132.25,1132.25,207,0,207.00
04/19/2004,12:09,1132.25,1132.50,1132.00,1132.25,169,260,429.00
04/19/2004,12:10,1132.00,1132.25,1131.00,1131.25,630,1936,2566.00
04/19/2004,12:11,1131.50,1131.50,1130.75,1131.25,548,937,1485.00
04/19/2004,12:12,1131.25,1132.25,1131.25,1131.75,1010,184,1194.00
04/19/2004,12:13,1131.75,1131.75,1131.50,1131.50,160,125,285.00
04/19/2004,12:14,1131.50,1132.00,1131.50,1131.75,166,118,284.00
04/19/2004,12:15,1131.75,1132.00,1131.25,1131.25,18,581,599.00
04/19/2004,12:16,1131.25,1131.50,1131.00,1131.25,51,315,366.00
04/19/2004,12:17,1131.00,1131.25,1130.25,1130.75,703,2105,2808.00
04/19/2004,12:18,1130.50,1131.00,1130.00,1130.25,375,1573,1948.00
04/19/2004,12:19,1130.25,1130.50,1130.00,1130.25,1291,576,1867.00
04/19/2004,12:20,1130.25,1130.75,1130.25,1130.75,385,291,676.00
04/19/2004,12:21,1130.75,1130.75,1130.50,1130.50,33,187,220.00
04/19/2004,12:22,1130.75,1130.75,1130.25,1130.75,478,316,794.00
04/19/2004,12:23,1130.75,1131.00,1130.50,1130.75,248,106,354.00
04/19/2004,12:24,1131.00,1131.25,1130.75,1130.75,406,34,440.00
04/19/2004,12:25,1131.00,1131.00,1130.50,1130.50,117,483,600.00
04/19/2004,12:26,1130.50,1131.00,1130.50,1130.75,477,68,545.00
04/19/2004,12:27,1130.75,1131.00,1130.75,1131.00,9,162,171.00
04/19/2004,12:28,1131.00,1131.00,1130.75,1131.00,21,27,48.00
04/19/2004,12:29,1131.00,1131.00,1130.75,1131.00,159,3,162.00
04/19/2004,12:30,1131.00,1131.00,1130.75,1131.00,107,44,151.00
04/19/2004,12:31,1131.00,1131.25,1130.75,1131.25,225,35,260.00
04/19/2004,12:32,1131.25,1131.25,1131.00,1131.00,168,17,185.00
04/19/2004,12:33,1131.00,1131.00,1130.75,1131.00,168,345,513.00
04/19/2004,12:34,1131.00,1131.00,1130.75,1130.75,238,8,246.00
04/19/2004,12:35,1131.00,1131.50,1130.75,1131.25,697,41,738.00
04/19/2004,12:36,1131.50,1132.00,1131.25,1131.75,1292,606,1898.00
04/19/2004,12:37,1131.75,1132.00,1131.50,1131.75,174,353,527.00
04/19/2004,12:38,1131.50,1131.75,1131.50,1131.50,22,399,421.00
04/19/2004,12:39,1131.50,1131.50,1131.25,1131.50,162,38,200.00
04/19/2004,12:40,1131.50,1131.50,1131.00,1131.00,19,543,562.00
04/19/2004,12:41,1130.75,1131.00,1130.50,1130.50,157,745,902.00
04/19/2004,12:42,1130.75,1131.00,1130.50,1130.75,199,59,258.00
04/19/2004,12:43,1130.75,1131.00,1130.25,1130.50,220,623,843.00
04/19/2004,12:44,1130.50,1130.75,1130.25,1130.75,94,335,429.00
04/19/2004,12:45,1130.75,1130.75,1130.50,1130.50,31,419,450.00
04/19/2004,12:46,1130.50,1130.75,1130.25,1130.75,103,291,394.00
04/19/2004,12:47,1130.75,1130.75,1130.25,1130.25,9,302,311.00
04/19/2004,12:48,1130.25,1130.50,1130.00,1130.50,842,646,1488.00
04/19/2004,12:49,1130.75,1130.75,1130.25,1130.75,137,129,266.00
04/19/2004,12:50,1130.50,1131.50,1130.50,1131.50,1299,97,1396.00
04/19/2004,12:51,1131.50,1131.50,1131.00,1131.00,32,57,89.00
04/19/2004,12:52,1131.25,1131.50,1131.25,1131.25,155,23,178.00
04/19/2004,12:53,1131.25,1131.25,1131.00,1131.25,2,449,451.00
04/19/2004,12:54,1131.25,1131.50,1131.25,1131.25,201,6,207.00
04/19/2004,12:55,1131.25,1132.00,1131.25,1131.75,920,325,1245.00
04/19/2004,12:56,1131.75,1131.75,1131.50,1131.50,134,484,618.00
04/19/2004,12:57,1131.50,1131.50,1130.75,1131.25,55,445,500.00
04/19/2004,12:58,1131.25,1131.75,1131.00,1131.50,481,112,593.00
04/19/2004,12:59,1131.25,1131.50,1131.25,1131.50,37,3,40.00
04/19/2004,13:00,1131.25,1131.50,1131.25,1131.50,2,75,77.00
04/19/2004,13:01,1131.50,1131.75,1130.25,1130.50,670,3024,3694.00
04/19/2004,13:02,1130.50,1130.75,1130.00,1130.50,419,847,1266.00
04/19/2004,13:03,1130.50,1130.75,1130.00,1130.00,98,476,574.00
04/19/2004,13:04,1130.25,1130.50,1130.00,1130.50,1325,1396,2721.00
04/19/2004,13:05,1130.50,1131.00,1130.25,1130.75,347,256,603.00
04/19/2004,13:06,1130.50,1130.75,1130.50,1130.50,14,361,375.00
04/19/2004,13:07,1130.75,1130.75,1130.25,1130.25,5,229,234.00
04/19/2004,13:08,1130.50,1130.50,1129.75,1130.00,760,1806,2566.00
04/19/2004,13:09,1130.00,1130.50,1129.75,1130.25,430,601,1031.00
04/19/2004,13:10,1130.00,1130.50,1130.00,1130.50,325,270,595.00
04/19/2004,13:11,1130.50,1130.75,1130.50,1130.50,673,516,1189.00
04/19/2004,13:12,1130.50,1131.00,1130.50,1131.00,576,37,613.00
04/19/2004,13:13,1131.00,1131.00,1130.75,1131.00,12,151,163.00
04/19/2004,13:14,1130.75,1131.00,1130.25,1130.50,53,579,632.00
04/19/2004,13:15,1130.50,1130.50,1129.75,1130.00,373,1413,1786.00
04/19/2004,13:16,1130.00,1130.75,1129.75,1130.50,713,189,902.00
04/19/2004,13:17,1130.25,1130.75,1130.00,1130.75,701,309,1010.00
04/19/2004,13:18,1130.75,1131.00,1130.75,1130.75,179,311,490.00
04/19/2004,13:19,1130.75,1131.00,1130.75,1131.00,118,75,193.00
04/19/2004,13:20,1130.75,1131.25,1130.75,1131.25,540,258,798.00
04/19/2004,13:21,1131.00,1131.25,1130.75,1130.75,54,428,482.00
04/19/2004,13:22,1130.75,1131.00,1130.75,1131.00,132,24,156.00
04/19/2004,13:23,1131.00,1131.75,1131.00,1131.25,1475,242,1717.00
04/19/2004,13:24,1131.25,1131.50,1131.00,1131.25,337,208,545.00
04/19/2004,13:25,1131.25,1131.25,1131.00,1131.00,63,8,71.00
04/19/2004,13:26,1131.25,1131.25,1130.50,1130.75,195,686,881.00
04/19/2004,13:27,1130.75,1131.00,1130.50,1130.75,180,79,259.00
04/19/2004,13:28,1130.75,1130.75,1130.25,1130.50,110,713,823.00
04/19/2004,13:29,1130.50,1130.50,1130.50,1130.50,268,0,268.00
04/19/2004,13:30,1130.50,1130.75,1130.50,1130.75,349,13,362.00
04/19/2004,13:31,1130.75,1131.25,1130.25,1131.00,637,306,943.00
04/19/2004,13:32,1131.00,1131.25,1130.75,1131.00,227,25,252.00
04/19/2004,13:33,1131.00,1131.25,1130.50,1130.75,4,230,234.00
04/19/2004,13:34,1130.75,1130.75,1130.25,1130.25,14,410,424.00
04/19/2004,13:35,1130.25,1130.75,1130.25,1130.75,389,22,411.00
04/19/2004,13:36,1131.00,1131.25,1130.75,1131.00,286,181,467.00
04/19/2004,13:37,1131.00,1131.25,1130.75,1131.00,442,17,459.00
04/19/2004,13:38,1131.00,1131.25,1130.50,1130.50,40,249,289.00
04/19/2004,13:39,1130.75,1131.00,1130.50,1131.00,453,3,456.00
04/19/2004,13:40,1131.00,1131.00,1130.75,1130.75,319,4,323.00
04/19/2004,13:41,1130.75,1131.00,1130.75,1130.75,18,389,407.00
04/19/2004,13:42,1130.75,1130.75,1130.25,1130.50,135,471,606.00
04/19/2004,13:43,1130.75,1130.75,1129.75,1130.00,816,1506,2322.00
04/19/2004,13:44,1130.25,1130.75,1130.00,1130.75,634,489,1123.00
04/19/2004,13:45,1130.75,1131.25,1130.25,1131.25,3133,977,4110.00
04/19/2004,13:46,1131.25,1131.50,1130.50,1131.00,2047,660,2707.00
04/19/2004,13:47,1131.00,1131.25,1131.00,1131.00,82,146,228.00
04/19/2004,13:48,1131.00,1131.00,1130.50,1130.75,85,278,363.00
04/19/2004,13:49,1130.75,1131.25,1130.75,1131.00,164,79,243.00
04/19/2004,13:50,1131.00,1131.25,1130.75,1131.00,269,74,343.00
04/19/2004,13:51,1131.25,1131.50,1130.75,1130.75,345,227,572.00
04/19/2004,13:52,1131.00,1131.75,1130.75,1131.50,1145,208,1353.00
04/19/2004,13:53,1131.50,1131.75,1131.25,1131.50,176,288,464.00
04/19/2004,13:54,1131.50,1132.50,1131.50,1132.50,2318,132,2450.00
04/19/2004,13:55,1132.50,1132.50,1131.75,1132.25,1096,1293,2389.00
04/19/2004,13:56,1132.25,1132.25,1131.75,1131.75,85,511,596.00
04/19/2004,13:57,1131.75,1132.75,1131.75,1132.50,1605,1470,3075.00
04/19/2004,13:58,1132.75,1132.75,1132.25,1132.50,428,640,1068.00
04/19/2004,13:59,1132.50,1132.75,1132.00,1132.00,676,1596,2272.00
04/19/2004,14:00,1132.00,1132.50,1131.75,1132.25,388,528,916.00
04/19/2004,14:01,1132.25,1132.75,1132.25,1132.75,371,165,536.00
04/19/2004,14:02,1132.75,1132.75,1132.00,1132.50,1424,933,2357.00
04/19/2004,14:03,1132.50,1132.75,1132.50,1132.75,420,34,454.00
04/19/2004,14:04,1132.75,1133.00,1132.50,1132.50,799,502,1301.00
04/19/2004,14:05,1132.50,1132.75,1132.25,1132.50,125,722,847.00
04/19/2004,14:06,1132.50,1133.25,1132.50,1133.25,1620,109,1729.00
04/19/2004,14:07,1133.25,1133.75,1133.00,1133.25,2361,1599,3960.00
04/19/2004,14:08,1133.25,1133.50,1132.75,1133.50,982,890,1872.00
04/19/2004,14:09,1133.50,1133.50,1133.00,1133.00,435,775,1210.00
04/19/2004,14:10,1133.00,1133.50,1132.75,1133.25,996,1132,2128.00
04/19/2004,14:11,1133.00,1133.25,1132.75,1132.75,9,264,273.00
04/19/2004,14:12,1133.00,1133.25,1132.75,1133.00,524,70,594.00
04/19/2004,14:13,1133.00,1133.50,1133.00,1133.25,256,550,806.00
04/19/2004,14:14,1133.00,1133.50,1133.00,1133.50,895,23,918.00
04/19/2004,14:15,1133.50,1133.50,1133.25,1133.50,1171,399,1570.00
04/19/2004,14:16,1133.50,1134.25,1133.25,1134.00,2817,169,2986.00
04/19/2004,14:17,1134.25,1134.25,1133.50,1133.75,1427,3064,4491.00
04/19/2004,14:18,1133.75,1134.00,1133.75,1133.75,46,340,386.00
04/19/2004,14:19,1133.75,1134.50,1133.75,1134.25,1692,393,2085.00
04/19/2004,14:20,1134.25,1134.50,1134.00,1134.00,1039,1650,2689.00
04/19/2004,14:21,1134.00,1134.25,1133.50,1134.00,233,738,971.00
04/19/2004,14:22,1133.75,1134.00,1133.75,1133.75,14,450,464.00
04/19/2004,14:23,1133.75,1134.00,1133.75,1134.00,258,74,332.00
04/19/2004,14:24,1134.00,1134.25,1133.75,1133.75,912,190,1102.00
04/19/2004,14:25,1134.00,1134.00,1133.75,1133.75,451,449,900.00
04/19/2004,14:26,1133.75,1134.25,1133.75,1134.00,587,332,919.00
04/19/2004,14:27,1134.00,1134.75,1134.00,1134.50,2841,1151,3992.00
04/19/2004,14:28,1134.50,1134.75,1134.00,1134.00,173,1739,1912.00
04/19/2004,14:29,1134.25,1134.50,1134.00,1134.25,233,262,495.00
04/19/2004,14:30,1134.25,1134.75,1134.25,1134.50,830,118,948.00
04/19/2004,14:31,1134.50,1135.25,1134.25,1135.25,3231,1150,4381.00
04/19/2004,14:32,1135.25,1135.25,1134.75,1135.00,781,316,1097.00
04/19/2004,14:33,1135.00,1135.25,1134.75,1135.00,524,181,705.00
04/19/2004,14:34,1135.00,1135.00,1134.50,1134.50,225,890,1115.00
04/19/2004,14:35,1134.75,1134.75,1134.50,1134.75,263,161,424.00
04/19/2004,14:36,1134.75,1134.75,1134.25,1134.50,1497,661,2158.00
04/19/2004,14:37,1134.50,1134.75,1134.25,1134.50,376,384,760.00
04/19/2004,14:38,1134.50,1134.50,1134.25,1134.25,333,81,414.00
04/19/2004,14:39,1134.25,1134.50,1134.25,1134.50,118,70,188.00
04/19/2004,14:40,1134.50,1134.50,1134.25,1134.25,44,109,153.00
04/19/2004,14:41,1134.50,1134.50,1134.00,1134.25,842,1543,2385.00
04/19/2004,14:42,1134.50,1134.50,1134.00,1134.25,336,855,1191.00
04/19/2004,14:43,1134.25,1134.75,1134.00,1134.25,755,831,1586.00
04/19/2004,14:44,1134.25,1134.25,1133.75,1133.75,237,2129,2366.00
04/19/2004,14:45,1133.75,1134.00,1133.50,1134.00,291,178,469.00
04/19/2004,14:46,1133.75,1134.25,1133.75,1134.25,704,345,1049.00
04/19/2004,14:47,1134.25,1134.50,1133.75,1134.00,1121,660,1781.00
04/19/2004,14:48,1134.00,1134.25,1133.75,1134.25,397,523,920.00
04/19/2004,14:49,1134.00,1134.25,1134.00,1134.00,63,351,414.00
04/19/2004,14:50,1134.25,1134.25,1133.75,1134.00,625,733,1358.00
04/19/2004,14:51,1134.00,1134.00,1133.50,1134.00,383,437,820.00
04/19/2004,14:52,1134.00,1134.00,1133.25,1133.50,635,2445,3080.00
04/19/2004,14:53,1133.50,1133.75,1133.50,1133.50,67,70,137.00
04/19/2004,14:54,1133.75,1133.75,1133.25,1133.50,878,549,1427.00
04/19/2004,14:55,1133.75,1133.75,1133.50,1133.50,230,390,620.00
04/19/2004,14:56,1133.50,1133.75,1133.50,1133.75,333,365,698.00
04/19/2004,14:57,1133.75,1134.00,1133.50,1134.00,507,547,1054.00
04/19/2004,14:58,1133.75,1134.25,1133.50,1134.00,1155,1297,2452.00
04/19/2004,14:59,1134.25,1134.50,1134.00,1134.50,1471,870,2341.00
04/19/2004,15:00,1134.50,1134.75,1134.00,1134.25,1741,825,2566.00
04/19/2004,15:01,1134.75,1134.75,1134.00,1134.25,1540,1645,3185.00
04/19/2004,15:02,1134.00,1134.25,1133.25,1133.75,424,2392,2816.00
04/19/2004,15:03,1133.50,1134.00,1133.50,1134.00,600,612,1212.00
04/19/2004,15:04,1134.00,1134.25,1133.75,1134.00,725,922,1647.00
04/19/2004,15:05,1134.00,1134.00,1133.75,1134.00,311,203,514.00
04/19/2004,15:06,1133.75,1134.00,1133.50,1133.75,598,317,915.00
04/19/2004,15:07,1133.75,1134.00,1133.50,1133.75,140,174,314.00
04/19/2004,15:08,1133.75,1134.00,1133.75,1134.00,84,40,124.00
04/19/2004,15:09,1133.75,1134.00,1133.75,1134.00,156,24,180.00
04/19/2004,15:10,1134.00,1134.50,1133.75,1134.25,1726,773,2499.00
04/19/2004,15:11,1134.00,1134.25,1134.00,1134.00,115,53,168.00
04/19/2004,15:12,1134.00,1134.25,1134.00,1134.25,174,233,407.00
04/19/2004,15:13,1134.25,1134.25,1134.00,1134.00,569,48,617.00
04/19/2004,15:14,1134.00,1134.25,1133.50,1133.75,1506,2253,3759.00
04/19/2004,15:15,1133.75,1134.00,1133.25,1133.50,580,2412,2992.00
04/19/2004,15:16,1133.50,1133.50,1133.25,1133.25,6,120,126.00
04/19/2004,15:31,1133.50,1133.50,1133.25,1133.50,97,37,134.00
04/19/2004,15:32,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/19/2004,15:33,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/19/2004,15:34,1133.50,1133.50,1133.50,1133.50,3,0,3.00
04/19/2004,15:35,1133.50,1133.50,1133.50,1133.50,7,0,7.00
04/19/2004,15:37,1133.25,1133.25,1133.25,1133.25,0,1,1.00
04/19/2004,15:38,1133.25,1133.50,1133.25,1133.50,29,3,32.00
04/19/2004,15:39,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/19/2004,15:40,1133.25,1133.25,1133.25,1133.25,0,107,107.00
04/19/2004,15:41,1133.25,1133.25,1133.25,1133.25,0,7,7.00
04/19/2004,15:42,1133.25,1133.25,1133.00,1133.25,52,12,64.00
04/19/2004,15:43,1133.25,1133.25,1133.25,1133.25,39,0,39.00
04/19/2004,15:44,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/19/2004,15:46,1133.25,1133.50,1133.25,1133.50,7,0,7.00
04/19/2004,15:48,1133.50,1133.50,1133.25,1133.50,7,10,17.00
04/19/2004,15:50,1133.25,1133.25,1133.25,1133.25,0,10,10.00
04/19/2004,15:51,1133.25,1133.25,1133.25,1133.25,0,7,7.00
04/19/2004,15:52,1133.25,1133.50,1133.25,1133.50,2,4,6.00
04/19/2004,15:53,1133.00,1133.25,1133.00,1133.25,24,3,27.00
04/19/2004,15:54,1133.00,1133.25,1133.00,1133.25,3,1,4.00
04/19/2004,15:55,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/19/2004,15:56,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/19/2004,15:57,1133.00,1133.25,1133.00,1133.25,1,1,2.00
04/19/2004,15:58,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/19/2004,15:59,1133.00,1133.00,1133.00,1133.00,0,105,105.00
04/19/2004,16:00,1133.00,1133.00,1132.75,1133.00,9,21,30.00
04/19/2004,17:01,1132.50,1132.75,1132.50,1132.75,29,0,29.00
04/19/2004,17:03,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,17:04,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,17:05,1132.75,1132.75,1132.75,1132.75,3,0,3.00
04/19/2004,17:07,1132.75,1132.75,1132.75,1132.75,6,0,6.00
04/19/2004,17:08,1132.75,1133.00,1132.75,1133.00,36,0,36.00
04/19/2004,17:09,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/19/2004,17:10,1132.75,1132.75,1132.75,1132.75,0,5,5.00
04/19/2004,17:11,1133.00,1133.00,1133.00,1133.00,4,0,4.00
04/19/2004,17:12,1132.75,1133.00,1132.75,1133.00,2,6,8.00
04/19/2004,17:13,1133.00,1133.00,1133.00,1133.00,6,0,6.00
04/19/2004,17:14,1133.00,1133.00,1132.75,1132.75,1,1,2.00
04/19/2004,17:15,1132.75,1132.75,1132.75,1132.75,0,4,4.00
04/19/2004,17:19,1132.75,1132.75,1132.75,1132.75,0,2,2.00
04/19/2004,17:22,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/19/2004,17:25,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,17:27,1132.75,1133.00,1132.75,1133.00,1,1,2.00
04/19/2004,17:28,1132.75,1132.75,1132.75,1132.75,0,11,11.00
04/19/2004,17:32,1133.00,1133.00,1133.00,1133.00,6,0,6.00
04/19/2004,17:35,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/19/2004,17:38,1133.00,1133.00,1133.00,1133.00,6,0,6.00
04/19/2004,17:39,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/19/2004,17:43,1133.00,1133.00,1133.00,1133.00,3,0,3.00
04/19/2004,17:44,1132.75,1133.00,1132.75,1133.00,2,2,4.00
04/19/2004,17:47,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/19/2004,17:51,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,17:52,1133.00,1133.00,1133.00,1133.00,5,0,5.00
04/19/2004,17:53,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/19/2004,17:56,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/19/2004,18:02,1133.00,1133.00,1133.00,1133.00,31,0,31.00
04/19/2004,18:04,1133.25,1133.25,1133.25,1133.25,4,0,4.00
04/19/2004,18:08,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/19/2004,18:09,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/19/2004,18:12,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,18:13,1133.25,1133.25,1133.25,1133.25,2,0,2.00
04/19/2004,18:14,1133.25,1133.25,1133.00,1133.00,1,15,16.00
04/19/2004,18:20,1132.75,1132.75,1132.75,1132.75,0,3,3.00
04/19/2004,18:23,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,18:27,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,18:31,1133.00,1133.00,1133.00,1133.00,11,0,11.00
04/19/2004,18:33,1133.25,1133.25,1133.25,1133.25,3,0,3.00
04/19/2004,18:34,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/19/2004,18:36,1133.00,1133.00,1133.00,1133.00,0,4,4.00
04/19/2004,18:39,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/19/2004,18:40,1132.75,1132.75,1132.75,1132.75,0,14,14.00
04/19/2004,18:42,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/19/2004,18:43,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,18:44,1132.75,1132.75,1132.75,1132.75,0,2,2.00
04/19/2004,18:45,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,18:47,1132.75,1132.75,1132.75,1132.75,0,10,10.00
04/19/2004,18:53,1133.00,1133.00,1133.00,1133.00,5,0,5.00
04/19/2004,19:01,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/19/2004,19:02,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,19:03,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,19:07,1133.00,1133.00,1133.00,1133.00,15,0,15.00
04/19/2004,19:09,1133.25,1133.25,1132.75,1132.75,1,10,11.00
04/19/2004,19:10,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/19/2004,19:11,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,19:12,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,19:16,1132.75,1132.75,1132.75,1132.75,0,5,5.00
04/19/2004,19:17,1132.75,1132.75,1132.75,1132.75,0,1,1.00
04/19/2004,19:29,1132.75,1132.75,1132.75,1132.75,0,6,6.00
04/19/2004,19:34,1133.00,1133.00,1133.00,1133.00,1,0,1.00
04/19/2004,19:36,1132.75,1132.75,1132.75,1132.75,0,4,4.00
04/19/2004,19:37,1132.75,1132.75,1132.50,1132.50,0,9,9.00
04/19/2004,19:38,1132.75,1132.75,1132.75,1132.75,3,0,3.00
04/19/2004,19:39,1132.50,1132.75,1132.50,1132.75,1,1,2.00
04/19/2004,19:40,1132.50,1132.50,1132.50,1132.50,0,1,1.00
04/19/2004,19:41,1132.75,1132.75,1132.75,1132.75,11,0,11.00
04/19/2004,19:42,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,19:43,1132.75,1132.75,1132.75,1132.75,3,0,3.00
04/19/2004,19:44,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,19:45,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,19:46,1132.50,1132.75,1132.50,1132.75,1,1,2.00
04/19/2004,19:50,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,19:53,1132.50,1132.50,1132.50,1132.50,0,25,25.00
04/19/2004,19:54,1132.50,1132.50,1132.50,1132.50,0,5,5.00
04/19/2004,19:55,1132.50,1132.50,1132.50,1132.50,0,4,4.00
04/19/2004,19:56,1132.50,1132.50,1132.50,1132.50,0,3,3.00
04/19/2004,19:57,1132.50,1132.50,1132.50,1132.50,0,8,8.00
04/19/2004,19:58,1132.50,1132.50,1132.50,1132.50,0,6,6.00
04/19/2004,19:59,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,20:00,1132.75,1132.75,1132.75,1132.75,6,0,6.00
04/19/2004,20:01,1132.50,1132.50,1132.50,1132.50,0,10,10.00
04/19/2004,20:04,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,20:06,1132.75,1132.75,1132.75,1132.75,19,0,19.00
04/19/2004,20:11,1132.75,1132.75,1132.75,1132.75,106,0,106.00
04/19/2004,20:12,1133.00,1133.25,1133.00,1133.25,93,0,93.00
04/19/2004,20:13,1133.00,1133.25,1133.00,1133.00,1,36,37.00
04/19/2004,20:14,1133.25,1133.25,1133.25,1133.25,11,0,11.00
04/19/2004,20:15,1133.00,1133.00,1133.00,1133.00,0,161,161.00
04/19/2004,20:16,1133.00,1133.00,1133.00,1133.00,0,320,320.00
04/19/2004,20:17,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/19/2004,20:19,1133.25,1133.50,1133.25,1133.50,30,0,30.00
04/19/2004,20:20,1133.25,1133.25,1133.25,1133.25,0,12,12.00
04/19/2004,20:21,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/19/2004,20:22,1133.25,1133.25,1133.25,1133.25,0,2,2.00
04/19/2004,20:23,1133.25,1133.50,1133.25,1133.50,1,86,87.00
04/19/2004,20:24,1133.25,1133.25,1133.25,1133.25,0,6,6.00
04/19/2004,20:29,1133.50,1133.50,1133.50,1133.50,6,0,6.00
04/19/2004,20:30,1133.50,1133.75,1133.50,1133.75,36,0,36.00
04/19/2004,20:31,1133.50,1133.75,1133.50,1133.75,4,1,5.00
04/19/2004,20:32,1133.50,1133.50,1133.50,1133.50,0,1,1.00
04/19/2004,20:33,1133.50,1133.50,1133.50,1133.50,0,1,1.00
04/19/2004,20:34,1133.50,1133.75,1133.50,1133.75,1,50,51.00
04/19/2004,20:35,1133.75,1133.75,1133.75,1133.75,10,0,10.00
04/19/2004,20:36,1133.75,1133.75,1133.75,1133.75,10,0,10.00
04/19/2004,20:40,1133.50,1133.50,1133.50,1133.50,0,1,1.00
04/19/2004,20:41,1133.50,1133.50,1133.50,1133.50,0,44,44.00
04/19/2004,20:42,1133.25,1133.50,1133.25,1133.50,10,1,11.00
04/19/2004,20:43,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/19/2004,20:46,1133.50,1133.50,1133.50,1133.50,3,0,3.00
04/19/2004,20:48,1133.50,1133.75,1133.50,1133.75,2,0,2.00
04/19/2004,20:49,1133.75,1133.75,1133.75,1133.75,1,0,1.00
04/19/2004,20:55,1133.50,1133.50,1133.50,1133.50,0,2,2.00
04/19/2004,20:56,1133.50,1133.75,1133.50,1133.75,1,5,6.00
04/19/2004,21:00,1133.50,1133.50,1133.50,1133.50,0,4,4.00
04/19/2004,21:04,1133.50,1133.50,1133.50,1133.50,0,9,9.00
04/19/2004,21:05,1133.50,1133.50,1133.50,1133.50,0,4,4.00
04/19/2004,21:06,1133.50,1133.50,1133.50,1133.50,0,30,30.00
04/19/2004,21:08,1133.50,1133.50,1133.50,1133.50,0,61,61.00
04/19/2004,21:09,1133.50,1133.50,1133.50,1133.50,0,43,43.00
04/19/2004,21:10,1133.50,1133.75,1133.50,1133.75,10,65,75.00
04/19/2004,21:11,1133.75,1133.75,1133.75,1133.75,13,0,13.00
04/19/2004,21:12,1133.50,1133.50,1133.50,1133.50,0,64,64.00
04/19/2004,21:13,1133.50,1133.50,1133.50,1133.50,0,8,8.00
04/19/2004,21:16,1133.50,1133.75,1133.50,1133.75,1,3,4.00
04/19/2004,21:18,1133.75,1133.75,1133.75,1133.75,60,0,60.00
04/19/2004,21:19,1133.75,1133.75,1133.75,1133.75,2,0,2.00
04/19/2004,21:20,1133.50,1133.50,1133.50,1133.50,0,93,93.00
04/19/2004,21:21,1133.50,1133.50,1133.50,1133.50,0,46,46.00
04/19/2004,21:22,1133.50,1133.50,1133.50,1133.50,0,70,70.00
04/19/2004,21:23,1133.50,1134.00,1133.50,1134.00,21,50,71.00
04/19/2004,21:24,1133.75,1133.75,1133.75,1133.75,0,6,6.00
04/19/2004,21:25,1133.75,1133.75,1133.75,1133.75,0,5,5.00
04/19/2004,21:26,1133.75,1133.75,1133.50,1133.75,16,177,193.00
04/19/2004,21:27,1133.50,1133.50,1133.50,1133.50,0,110,110.00
04/19/2004,21:28,1133.50,1133.50,1133.50,1133.50,0,151,151.00
04/19/2004,21:29,1133.50,1133.50,1133.25,1133.25,4,212,216.00
04/19/2004,21:30,1133.25,1133.50,1133.00,1133.50,17,75,92.00
04/19/2004,21:31,1133.00,1133.50,1133.00,1133.25,9,61,70.00
04/19/2004,21:32,1133.25,1133.25,1133.00,1133.00,180,5,185.00
04/19/2004,21:34,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/19/2004,21:38,1133.25,1133.50,1133.25,1133.50,8,0,8.00
04/19/2004,21:42,1133.25,1133.25,1133.00,1133.00,100,173,273.00
04/19/2004,21:43,1133.00,1133.00,1133.00,1133.00,0,3,3.00
04/19/2004,21:44,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/19/2004,21:45,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/19/2004,21:46,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/19/2004,21:48,1133.00,1133.00,1133.00,1133.00,0,1,1.00
04/19/2004,21:49,1132.75,1132.75,1132.75,1132.75,0,52,52.00
04/19/2004,21:50,1132.75,1132.75,1132.50,1132.50,0,32,32.00
04/19/2004,21:51,1132.75,1132.75,1132.50,1132.50,3,9,12.00
04/19/2004,22:02,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,22:04,1132.50,1132.75,1132.50,1132.75,1,1,2.00
04/19/2004,22:05,1132.75,1132.75,1132.75,1132.75,3,0,3.00
04/19/2004,22:06,1132.75,1132.75,1132.75,1132.75,5,0,5.00
04/19/2004,22:11,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,22:12,1132.75,1132.75,1132.75,1132.75,5,0,5.00
04/19/2004,22:13,1132.75,1132.75,1132.75,1132.75,2,0,2.00
04/19/2004,22:14,1132.75,1132.75,1132.75,1132.75,2,0,2.00
04/19/2004,22:16,1133.00,1133.00,1133.00,1133.00,4,0,4.00
04/19/2004,22:19,1132.75,1132.75,1132.75,1132.75,0,2,2.00
04/19/2004,22:21,1132.75,1132.75,1132.50,1132.75,2,10,12.00
04/19/2004,22:26,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,22:29,1132.75,1132.75,1132.75,1132.75,4,0,4.00
04/19/2004,22:30,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,22:31,1132.75,1132.75,1132.75,1132.75,1,0,1.00
04/19/2004,22:36,1132.75,1133.00,1132.75,1133.00,12,0,12.00
04/19/2004,22:37,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/19/2004,22:39,1132.75,1132.75,1132.75,1132.75,0,2,2.00
04/19/2004,22:41,1133.00,1133.00,1132.75,1132.75,12,9,21.00
04/19/2004,22:45,1132.75,1132.75,1132.75,1132.75,0,2,2.00
04/19/2004,22:46,1133.00,1133.00,1133.00,1133.00,3,0,3.00
04/19/2004,22:47,1133.00,1133.00,1133.00,1133.00,2,0,2.00
04/19/2004,22:48,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,22:49,1133.25,1133.25,1133.25,1133.25,5,0,5.00
04/19/2004,22:51,1133.00,1133.00,1133.00,1133.00,0,10,10.00
04/19/2004,22:54,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,22:58,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,23:01,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,23:02,1133.00,1133.00,1133.00,1133.00,0,9,9.00
04/19/2004,23:03,1133.00,1133.00,1133.00,1133.00,0,5,5.00
04/19/2004,23:06,1133.00,1133.00,1133.00,1133.00,0,10,10.00
04/19/2004,23:09,1133.25,1133.25,1133.25,1133.25,13,0,13.00
04/19/2004,23:12,1133.25,1133.25,1133.25,1133.25,10,0,10.00
04/19/2004,23:18,1133.25,1133.25,1133.25,1133.25,1,0,1.00
04/19/2004,23:20,1133.50,1133.50,1133.50,1133.50,48,0,48.00
04/19/2004,23:22,1133.50,1133.50,1133.50,1133.50,4,0,4.00
04/19/2004,23:27,1133.50,1133.50,1133.50,1133.50,2,0,2.00
04/19/2004,23:30,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/19/2004,23:31,1133.50,1133.50,1133.50,1133.50,1,0,1.00
04/19/2004,23:35,1133.25,1133.25,1133.25,1133.25,0,10,10.00
04/19/2004,23:42,1133.25,1133.25,1133.25,1133.25,0,3,3.00
04/19/2004,23:45,1133.25,1133.25,1133.25,1133.25,0,9,9.00
04/19/2004,23:48,1133.50,1133.50,1133.50,1133.50,13,0,13.00
04/19/2004,23:49,1133.75,1133.75,1133.75,1133.75,1,0,1.00
04/19/2004,23:52,1133.50,1133.50,1133.50,1133.50,0,10,10.00
04/19/2004,23:53,1133.50,1133.50,1133.50,1133.50,0,6,6.00
04/19/2004,23:55,1133.75,1133.75,1133.75,1133.75,1,0,1.00
04/19/2004,23:56,1133.75,1133.75,1133.75,1133.75,24,0,24.00
04/19/2004,23:57,1134.00,1134.25,1134.00,1134.00,152,12,164.00
04/19/2004,23:58,1134.00,1134.00,1134.00,1134.00,0,1,1.00
04/19/2004,23:59,1134.00,1134.00,1134.00,1134.00,0,5,5.00
04/20/2004,00:01,1134.00,1134.00,1134.00,1134.00,0,9,9.00
04/20/2004,00:02,1134.25,1134.25,1134.00,1134.00,1,1,2.00
04/20/2004,00:03,1134.00,1134.00,1134.00,1134.00,0,1,1.00
04/20/2004,00:04,1134.25,1134.25,1134.25,1134.25,1,0,1.00
04/20/2004,00:05,1134.25,1134.25,1134.25,1134.25,2,0,2.00
04/20/2004,00:06,1134.25,1134.25,1134.25,1134.25,1,0,1.00
04/20/2004,00:07,1134.25,1134.25,1134.25,1134.25,1,0,1.00
04/20/2004,00:08,1134.25,1134.25,1134.25,1134.25,3,0,3.00
04/20/2004,00:11,1134.00,1134.00,1134.00,1134.00,0,5,5.00
04/20/2004,00:12,1134.00,1134.00,1134.00,1134.00,0,13,13.00
04/20/2004,00:13,1134.25,1134.25,1134.25,1134.25,1,0,1.00
04/20/2004,00:16,1134.25,1134.25,1134.25,1134.25,2,0,2.00
04/20/2004,00:18,1134.25,1134.25,1134.00,1134.00,1,1,2.00
04/20/2004,00:19,1134.25,1134.25,1134.25,1134.25,3,0,3.00
04/20/2004,00:20,1134.25,1134.25,1134.25,1134.25,20,0,20.00
04/20/2004,00:21,1134.25,1134.25,1134.25,1134.25,10,0,10.00
04/20/2004,00:22,1134.00,1134.00,1134.00,1134.00,0,9,9.00
04/20/2004,00:23,1134.25,1134.25,1134.25,1134.25,11,0,11.00
04/20/2004,00:24,1134.25,1134.25,1134.25,1134.25,4,0,4.00
04/20/2004,00:25,1134.25,1134.50,1134.25,1134.50,19,0,19.00
04/20/2004,00:29,1134.25,1134.25,1134.25,1134.25,0,2,2.00
04/20/2004,00:30,1134.25,1134.25,1134.25,1134.25,0,2,2.00
04/20/2004,00:31,1134.25,1134.50,1134.25,1134.50,5,7,12.00
04/20/2004,00:32,1134.25,1134.25,1134.25,1134.25,0,12,12.00
04/20/2004,00:33,1134.25,1134.25,1134.25,1134.25,0,2,2.00
04/20/2004,00:37,1134.25,1134.25,1134.25,1134.25,0,1,1.00
04/20/2004,00:38,1134.25,1134.25,1134.25,1134.25,0,3,3.00
04/20/2004,00:39,1134.25,1134.25,1134.25,1134.25,0,2,2.00
04/20/2004,00:41,1134.50,1135.00,1134.50,1135.00,91,3,94.00
04/20/2004,00:42,1134.75,1135.25,1134.75,1135.25,88,1,89.00
04/20/2004,00:43,1135.25,1135.25,1135.25,1135.25,5,0,5.00
04/20/2004,00:44,1135.25,1135.25,1135.25,1135.25,1,0,1.00
04/20/2004,00:45,1135.50,1135.50,1135.25,1135.25,18,9,27.00
04/20/2004,00:46,1135.25,1135.25,1135.25,1135.25,0,1,1.00
04/20/2004,00:48,1135.00,1135.00,1134.75,1134.75,0,59,59.00
04/20/2004,00:49,1134.75,1135.00,1134.75,1134.75,17,10,27.00
04/20/2004,00:51,1134.75,1134.75,1134.75,1134.75,0,8,8.00
04/20/2004,00:52,1134.75,1134.75,1134.75,1134.75,0,3,3.00
04/20/2004,00:53,1134.50,1134.50,1134.50,1134.50,0,1,1.00
04/20/2004,00:56,1134.75,1135.00,1134.75,1135.00,7,0,7.00
04/20/2004,00:57,1134.75,1134.75,1134.75,1134.75,0,1,1.00
04/20/2004,00:58,1134.75,1135.00,1134.75,1135.00,55,1,56.00
04/20/2004,00:59,1135.00,1135.00,1135.00,1135.00,25,0,25.00
04/20/2004,01:00,1135.00,1135.00,1135.00,1135.00,39,0,39.00
04/20/2004,01:01,1135.00,1135.00,1135.00,1135.00,33,0,33.00
04/20/2004,01:02,1135.00,1135.00,1135.00,1135.00,50,0,50.00
04/20/2004,01:03,1135.00,1135.00,1135.00,1135.00,16,0,16.00
04/20/2004,01:04,1135.00,1135.00,1135.00,1135.00,44,0,44.00
04/20/2004,01:05,1135.00,1135.00,1134.75,1134.75,90,2,92.00
04/20/2004,01:06,1135.00,1135.00,1134.75,1135.00,26,1,27.00
04/20/2004,01:07,1134.50,1134.50,1134.50,1134.50,0,15,15.00
04/20/2004,01:08,1134.50,1134.50,1134.50,1134.50,0,7,7.00
04/20/2004,01:09,1134.50,1134.75,1134.50,1134.75,2,40,42.00
04/20/2004,01:12,1134.50,1134.50,1134.50,1134.50,0,1,1.00
04/20/2004,01:13,1134.75,1134.75,1134.75,1134.75,42,0,42.00
04/20/2004,01:17,1134.50,1134.50,1134.50,1134.50,0,10,10.00
04/20/2004,01:18,1134.50,1134.50,1134.50,1134.50,0,1,1.00
04/20/2004,01:19,1134.75,1134.75,1134.75,1134.75,5,0,5.00
04/20/2004,01:20,1134.50,1134.50,1134.50,1134.50,0,3,3.00
04/20/2004,01:21,1134.75,1134.75,1134.75,1134.75,4,0,4.00
04/20/2004,01:23,1134.75,1134.75,1134.75,1134.75,7,0,7.00
04/20/2004,01:24,1134.75,1134.75,1134.75,1134.75,4,0,4.00
04/20/2004,01:25,1134.50,1134.50,1134.50,1134.50,0,2,2.00
04/20/2004,01:26,1134.50,1134.50,1134.25,1134.25,0,88,88.00
04/20/2004,01:27,1134.25,1134.25,1134.00,1134.00,0,30,30.00
04/20/2004,01:28,1134.00,1134.00,1134.00,1134.00,0,32,32.00
04/20/2004,01:29,1134.00,1134.00,1134.00,1134.00,0,7,7.00
04/20/2004,01:31,1134.00,1134.00,1134.00,1134.00,0,60,60.00
04/20/2004,01:33,1133.75,1133.75,1133.75,1133.75,0,134,134.00
04/20/2004,01:34,1133.75,1133.75,1133.75,1133.75,0,166,166.00
04/20/2004,01:36,1133.75,1133.75,1133.75,1133.75,0,3,3.00
04/20/2004,01:37,1133.75,1133.75,1133.75,1133.75,0,10,10.00
04/20/2004,01:38,1134.00,1134.00,1134.00,1134.00,5,0,5.00
04/20/2004,01:40,1134.00,1134.00,1134.00,1134.00,32,0,32.00
04/20/2004,01:41,1134.25,1134.25,1134.25,1134.25,36,0,36.00
04/20/2004,01:42,1134.25,1134.25,1134.00,1134.00,8,73,81.00
04/20/2004,01:43,1134.00,1134.00,1134.00,1134.00,0,9,9.00
04/20/2004,01:44,1134.00,1134.25,1134.00,1134.25,2,64,66.00
04/20/2004,01:45,1134.25,1134.25,1134.00,1134.00,2,15,17.00
04/20/2004,01:46,1134.25,1134.25,1134.25,1134.25,27,0,27.00
04/20/2004,01:48,1134.50,1134.50,1134.50,1134.50,3,0,3.00
04/20/2004,01:51,1134.50,1134.50,1134.25,1134.50,9,5,14.00
04/20/2004,01:52,1134.25,1134.25,1134.00,1134.25,4,14,18.00
04/20/2004,01:53,1134.50,1134.50,1134.50,1134.50,1,0,1.00
04/20/2004,01:54,1134.25,1134.75,1134.25,1134.75,17,1,18.00
04/20/2004,01:56,1134.75,1134.75,1134.50,1134.50,2,11,13.00
04/20/2004,01:57,1134.50,1134.50,1134.25,1134.50,2,4,6.00
04/20/2004,01:58,1134.50,1134.50,1134.50,1134.50,32,0,32.00
04/20/2004,01:59,1134.50,1134.50,1134.50,1134.50,11,0,11.00
04/20/2004,02:00,1134.50,1134.50,1134.25,1134.50,31,3,34.00
04/20/2004,02:01,1134.25,1135.00,1134.25,1135.00,90,10,100.00
04/20/2004,02:02,1135.00,1135.00,1134.75,1134.75,137,35,172.00
04/20/2004,02:03,1135.00,1135.00,1134.75,1134.75,1,13,14.00
04/20/2004,02:04,1134.75,1135.00,1134.75,1134.75,12,6,18.00
04/20/2004,02:05,1134.75,1135.00,1134.75,1135.00,8,6,14.00
04/20/2004,02:06,1134.75,1134.75,1134.75,1134.75,0,60,60.00
04/20/2004,02:07,1134.50,1134.75,1134.50,1134.75,62,6,68.00
04/20/2004,02:08,1134.75,1134.75,1134.50,1134.75,51,2,53.00
04/20/2004,02:09,1134.75,1134.75,1134.50,1134.75,54,8,62.00
04/20/2004,02:10,1134.75,1134.75,1134.50,1134.50,9,9,18.00
04/20/2004,02:11,1134.75,1134.75,1134.50,1134.50,5,5,10.00
04/20/2004,02:12,1134.50,1134.50,1134.50,1134.50,0,10,10.00
04/20/2004,02:13,1134.50,1134.75,1134.50,1134.75,10,51,61.00
04/20/2004,02:14,1134.50,1134.50,1134.50,1134.50,0,1,1.00
04/20/2004,02:16,1134.75,1134.75,1134.75,1134.75,15,0,15.00
04/20/2004,02:17,1134.75,1134.75,1134.75,1134.75,30,0,30.00
04/20/2004,02:18,1134.75,1134.75,1134.75,1134.75,86,0,86.00
04/20/2004,02:19,1134.75,1135.00,1134.75,1135.00,107,0,107.00
04/20/2004,02:20,1135.00,1135.00,1134.75,1134.75,2,49,51.00
04/20/2004,02:21,1134.75,1135.00,1134.75,1135.00,1,14,15.00
04/20/2004,02:22,1134.75,1134.75,1134.75,1134.75,0,48,48.00
04/20/2004,02:23,1134.75,1134.75,1134.75,1134.75,0,31,31.00
04/20/2004,02:24,1134.75,1135.00,1134.75,1135.00,8,1,9.00
04/20/2004,02:25,1135.00,1135.25,1135.00,1135.25,86,5,91.00
04/20/2004,02:26,1135.25,1135.25,1135.00,1135.25,21,1,22.00
04/20/2004,02:27,1135.25,1135.25,1135.00,1135.00,8,18,26.00
04/20/2004,02:28,1135.25,1135.50,1135.25,1135.50,146,1,147.00
04/20/2004,02:29,1135.50,1135.75,1135.25,1135.75,65,1,66.00
04/20/2004,02:30,1135.50,1135.75,1135.50,1135.75,3,13,16.00
04/20/2004,02:31,1135.50,1135.75,1135.00,1135.25,24,33,57.00
04/20/2004,02:32,1135.00,1135.25,1135.00,1135.25,6,10,16.00
04/20/2004,02:33,1135.25,1135.25,1135.25,1135.25,6,0,6.00
04/20/2004,02:34,1135.25,1135.25,1135.25,1135.25,6,0,6.00
04/20/2004,02:35,1135.25,1135.50,1135.25,1135.25,40,21,61.00
04/20/2004,02:36,1135.25,1135.25,1135.25,1135.25,0,22,22.00
04/20/2004,02:37,1135.25,1135.25,1135.25,1135.25,0,37,37.00
04/20/2004,02:38,1135.25,1135.25,1135.25,1135.25,0,7,7.00
04/20/2004,02:39,1135.25,1135.25,1135.25,1135.25,0,8,8.00
04/20/2004,02:40,1135.25,1135.25,1135.25,1135.25,0,6,6.00
04/20/2004,02:41,1135.00,1135.00,1135.00,1135.00,0,60,60.00
04/20/2004,02:42,1135.00,1135.25,1135.00,1135.00,6,50,56.00
04/20/2004,02:43,1135.25,1135.25,1135.25,1135.25,6,0,6.00
04/20/2004,02:44,1135.25,1135.50,1135.00,1135.25,26,6,32.00
04/20/2004,02:45,1135.25,1135.50,1135.25,1135.50,6,5,11.00
04/20/2004,02:46,1135.50,1135.75,1135.50,1135.50,56,8,64.00
04/20/2004,02:47,1135.50,1135.75,1135.25,1135.25,8,154,162.00
04/20/2004,02:48,1135.25,1135.50,1135.25,1135.50,5,7,12.00
04/20/2004,02:49,1135.50,1135.50,1135.25,1135.50,12,16,28.00
04/20/2004,02:50,1135.50,1135.50,1135.25,1135.50,197,2,199.00
04/20/2004,02:51,1135.50,1135.75,1135.50,1135.75,159,0,159.00
04/20/2004,02:52,1135.75,1136.00,1135.75,1135.75,143,11,154.00
04/20/2004,02:53,1136.00,1136.00,1135.75,1136.00,17,5,22.00
04/20/2004,02:54,1136.00,1136.00,1135.75,1135.75,7,10,17.00
04/20/2004,02:55,1136.00,1136.00,1135.75,1135.75,9,18,27.00
04/20/2004,02:56,1135.75,1135.75,1135.50,1135.50,0,27,27.00
04/20/2004,02:57,1135.50,1135.75,1135.50,1135.50,7,36,43.00
04/20/2004,02:58,1135.50,1135.75,1135.50,1135.50,27,3,30.00
04/20/2004,02:59,1135.75,1135.75,1135.75,1135.75,23,0,23.00
04/20/2004,03:00,1135.75,1136.00,1135.75,1135.75,27,22,49.00
04/20/2004,03:01,1135.75,1135.75,1135.75,1135.75,0,9,9.00
04/20/2004,03:02,1135.75,1136.00,1135.75,1136.00,52,9,61.00
04/20/2004,03:03,1136.25,1136.25,1136.00,1136.00,30,16,46.00
04/20/2004,03:04,1136.25,1136.25,1136.00,1136.00,7,2,9.00
04/20/2004,03:05,1136.25,1136.25,1136.00,1136.00,40,133,173.00
04/20/2004,03:06,1136.00,1136.00,1135.75,1135.75,7,43,50.00
04/20/2004,03:07,1136.00,1136.00,1136.00,1136.00,11,0,11.00
04/20/2004,03:08,1136.00,1136.00,1136.00,1136.00,89,0,89.00
04/20/2004,03:09,1136.25,1136.25,1136.25,1136.25,12,0,12.00
04/20/2004,03:10,1136.25,1136.25,1136.00,1136.00,7,5,12.00
04/20/2004,03:11,1136.00,1136.25,1136.00,1136.25,18,1,19.00
04/20/2004,03:12,1136.25,1136.50,1136.25,1136.50,12,0,12.00
04/20/2004,03:13,1136.25,1136.25,1136.25,1136.25,0,5,5.00
04/20/2004,03:14,1136.50,1136.50,1136.50,1136.50,7,0,7.00
04/20/2004,03:15,1136.25,1136.50,1136.25,1136.50,7,3,10.00
04/20/2004,03:16,1136.50,1136.50,1136.50,1136.50,105,0,105.00
04/20/2004,03:17,1136.50,1136.75,1136.50,1136.75,26,0,26.00
04/20/2004,03:18,1136.75,1136.75,1136.75,1136.75,7,0,7.00
04/20/2004,03:19,1136.75,1136.75,1136.50,1136.75,15,11,26.00
04/20/2004,03:20,1136.50,1136.75,1136.50,1136.75,7,26,33.00
04/20/2004,03:21,1136.50,1136.50,1136.25,1136.25,0,11,11.00
04/20/2004,03:22,1136.25,1136.50,1136.25,1136.50,16,1,17.00
04/20/2004,03:23,1136.50,1136.50,1136.25,1136.25,7,1,8.00
04/20/2004,03:24,1136.25,1136.50,1136.25,1136.50,9,2,11.00
04/20/2004,03:25,1136.25,1136.25,1136.25,1136.25,0,33,33.00
04/20/2004,03:26,1136.25,1136.25,1136.00,1136.00,0,13,13.00
04/20/2004,03:27,1136.25,1136.25,1136.25,1136.25,7,0,7.00
04/20/2004,03:28,1136.25,1136.25,1136.25,1136.25,14,0,14.00
04/20/2004,03:29,1136.25,1136.25,1136.00,1136.00,1,1,2.00
04/20/2004,03:30,1136.50,1136.50,1136.00,1136.25,8,4,12.00
04/20/2004,03:31,1136.00,1136.25,1136.00,1136.25,5,6,11.00
04/20/2004,03:32,1136.25,1136.25,1136.25,1136.25,26,0,26.00
04/20/2004,03:33,1136.25,1136.50,1136.25,1136.50,19,0,19.00
04/20/2004,03:34,1136.50,1136.50,1136.50,1136.50,4,0,4.00
04/20/2004,03:35,1136.50,1136.75,1136.50,1136.50,20,109,129.00
04/20/2004,03:36,1136.50,1136.50,1136.50,1136.50,0,27,27.00
04/20/2004,03:37,1136.50,1136.50,1136.25,1136.25,0,117,117.00
04/20/2004,03:38,1136.50,1136.50,1136.50,1136.50,4,0,4.00
04/20/2004,03:39,1136.25,1136.25,1136.25,1136.25,0,13,13.00
04/20/2004,03:40,1136.25,1136.25,1136.00,1136.25,7,11,18.00
04/20/2004,03:41,1136.25,1136.50,1136.25,1136.50,16,0,16.00
04/20/2004,03:44,1136.50,1136.50,1136.50,1136.50,56,0,56.00
04/20/2004,03:45,1136.75,1137.00,1136.75,1137.00,102,0,102.00
04/20/2004,03:46,1137.00,1137.00,1136.75,1136.75,14,6,20.00
04/20/2004,03:47,1136.75,1137.00,1136.75,1137.00,12,3,15.00
04/20/2004,03:48,1137.00,1137.25,1136.75,1137.00,89,1,90.00
04/20/2004,03:49,1137.25,1137.25,1137.00,1137.00,5,4,9.00
04/20/2004,03:51,1137.00,1137.00,1137.00,1137.00,0,44,44.00
04/20/2004,03:52,1137.00,1137.25,1137.00,1137.25,53,23,76.00
04/20/2004,03:53,1137.25,1137.25,1137.00,1137.25,64,2,66.00
04/20/2004,03:54,1137.25,1137.75,1137.25,1137.25,98,67,165.00
04/20/2004,03:55,1137.25,1137.25,1137.25,1137.25,0,25,25.00
04/20/2004,03:57,1137.25,1137.25,1137.25,1137.25,0,5,5.00
04/20/2004,03:58,1137.50,1137.50,1137.25,1137.25,12,1,13.00
04/20/2004,03:59,1137.25,1137.25,1137.00,1137.25,10,30,40.00
04/20/2004,04:00,1137.25,1137.25,1137.25,1137.25,8,0,8.00
04/20/2004,04:01,1137.00,1137.00,1136.25,1136.50,16,100,116.00
04/20/2004,04:02,1136.75,1136.75,1136.50,1136.50,9,40,49.00
04/20/2004,04:03,1136.50,1136.75,1136.25,1136.25,26,50,76.00
04/20/2004,04:04,1136.50,1136.50,1136.25,1136.25,5,1,6.00
04/20/2004,04:05,1136.50,1136.50,1135.75,1135.75,1,83,84.00
04/20/2004,04:06,1136.00,1136.00,1135.75,1135.75,4,21,25.00
04/20/2004,04:07,1135.75,1136.00,1135.50,1135.75,1,37,38.00
04/20/2004,04:08,1135.75,1136.00,1135.75,1135.75,1,44,45.00
04/20/2004,04:09,1136.00,1136.00,1135.75,1135.75,3,10,13.00
04/20/2004,04:12,1136.00,1136.00,1136.00,1136.00,184,0,184.00
04/20/2004,04:13,1136.25,1136.25,1136.25,1136.25,36,0,36.00
04/20/2004,04:14,1136.25,1136.25,1136.25,1136.25,9,0,9.00
04/20/2004,04:15,1136.00,1136.00,1136.00,1136.00,0,15,15.00
04/20/2004,04:16,1136.00,1136.25,1136.00,1136.25,2,4,6.00
04/20/2004,04:17,1136.25,1136.25,1136.00,1136.00,1,2,3.00
04/20/2004,04:18,1136.00,1136.00,1136.00,1136.00,0,3,3.00
04/20/2004,04:19,1136.00,1136.00,1136.00,1136.00,0,18,18.00
04/20/2004,04:21,1136.00,1136.00,1136.00,1136.00,0,68,68.00
04/20/2004,04:22,1136.00,1136.00,1136.00,1136.00,0,22,22.00
04/20/2004,04:23,1136.00,1136.00,1135.75,1136.00,3,13,16.00
04/20/2004,04:24,1136.00,1136.25,1135.75,1136.25,10,1,11.00
04/20/2004,04:25,1136.00,1136.00,1136.00,1136.00,0,3,3.00
04/20/2004,04:26,1136.00,1136.25,1135.75,1135.75,1,22,23.00
04/20/2004,04:27,1135.75,1135.75,1135.75,1135.75,0,25,25.00
04/20/2004,04:28,1135.75,1135.75,1135.75,1135.75,0,23,23.00
04/20/2004,04:29,1135.75,1135.75,1135.75,1135.75,0,49,49.00
04/20/2004,04:31,1135.75,1135.75,1135.75,1135.75,0,43,43.00
04/20/2004,04:32,1135.75,1135.75,1135.50,1135.50,0,7,7.00
04/20/2004,04:33,1135.75,1135.75,1135.50,1135.50,2,6,8.00
04/20/2004,04:36,1135.50,1135.50,1135.50,1135.50,0,60,60.00
04/20/2004,04:38,1135.25,1135.25,1135.25,1135.25,0,25,25.00
04/20/2004,04:41,1135.25,1135.50,1135.25,1135.50,16,3,19.00
04/20/2004,04:42,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/20/2004,04:43,1135.50,1135.50,1135.50,1135.50,20,0,20.00
04/20/2004,04:44,1135.25,1135.25,1135.25,1135.25,0,69,69.00
04/20/2004,04:45,1135.25,1135.25,1135.25,1135.25,0,3,3.00
04/20/2004,04:46,1135.00,1135.00,1135.00,1135.00,0,50,50.00
04/20/2004,04:47,1135.25,1135.25,1135.25,1135.25,1,0,1.00
04/20/2004,04:48,1135.25,1135.25,1135.25,1135.25,1,0,1.00
04/20/2004,04:49,1135.00,1135.00,1135.00,1135.00,0,53,53.00
04/20/2004,04:50,1135.25,1135.25,1135.00,1135.00,6,11,17.00
04/20/2004,04:51,1135.00,1135.00,1135.00,1135.00,0,2,2.00
04/20/2004,04:52,1135.00,1135.00,1134.75,1134.75,0,4,4.00
04/20/2004,04:53,1135.00,1135.00,1134.75,1134.75,10,2,12.00
04/20/2004,04:54,1135.00,1135.00,1135.00,1135.00,1,0,1.00
04/20/2004,04:55,1135.00,1135.25,1135.00,1135.25,56,0,56.00
04/20/2004,04:56,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/20/2004,04:57,1135.50,1135.50,1135.50,1135.50,10,0,10.00
04/20/2004,04:58,1135.50,1135.50,1135.50,1135.50,18,0,18.00
04/20/2004,04:59,1135.50,1135.50,1135.50,1135.50,27,0,27.00
04/20/2004,05:02,1135.25,1135.25,1135.25,1135.25,0,1,1.00
04/20/2004,05:03,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/20/2004,05:04,1135.25,1135.25,1135.25,1135.25,0,2,2.00
04/20/2004,05:05,1135.25,1135.25,1135.25,1135.25,0,10,10.00
04/20/2004,05:07,1135.25,1135.25,1135.25,1135.25,0,2,2.00
04/20/2004,05:08,1135.50,1135.75,1135.50,1135.75,54,0,54.00
04/20/2004,05:09,1135.75,1135.75,1135.75,1135.75,13,0,13.00
04/20/2004,05:10,1135.75,1135.75,1135.75,1135.75,4,0,4.00
04/20/2004,05:11,1135.50,1135.50,1135.50,1135.50,0,11,11.00
04/20/2004,05:14,1135.75,1135.75,1135.75,1135.75,4,0,4.00
04/20/2004,05:17,1135.50,1135.50,1135.25,1135.25,1,33,34.00
04/20/2004,05:18,1135.25,1135.25,1135.25,1135.25,0,1,1.00
04/20/2004,05:19,1135.25,1135.25,1135.25,1135.25,0,7,7.00
04/20/2004,05:20,1135.25,1135.25,1135.25,1135.25,0,4,4.00
04/20/2004,05:21,1135.00,1135.00,1135.00,1135.00,0,34,34.00
04/20/2004,05:22,1135.00,1135.00,1135.00,1135.00,0,14,14.00
04/20/2004,05:23,1135.00,1135.00,1135.00,1135.00,0,2,2.00
04/20/2004,05:24,1135.25,1135.25,1135.25,1135.25,8,0,8.00
04/20/2004,05:26,1135.25,1135.50,1135.25,1135.50,35,0,35.00
04/20/2004,05:27,1135.50,1135.50,1135.50,1135.50,2,0,2.00
04/20/2004,05:30,1135.50,1135.50,1135.50,1135.50,4,0,4.00
04/20/2004,05:31,1135.50,1135.50,1135.50,1135.50,4,0,4.00
04/20/2004,05:32,1135.75,1135.75,1135.75,1135.75,5,0,5.00
04/20/2004,05:33,1135.75,1135.75,1135.75,1135.75,3,0,3.00
04/20/2004,05:34,1135.75,1135.75,1135.75,1135.75,3,0,3.00
04/20/2004,05:35,1135.75,1135.75,1135.50,1135.50,1,7,8.00
04/20/2004,05:36,1135.75,1135.75,1135.75,1135.75,13,0,13.00
04/20/2004,05:38,1136.00,1136.00,1135.75,1136.00,53,1,54.00
04/20/2004,05:39,1136.00,1136.25,1136.00,1136.25,6,6,12.00
04/20/2004,05:40,1136.00,1136.00,1135.75,1135.75,0,17,17.00
04/20/2004,05:41,1136.00,1136.00,1135.75,1135.75,1,15,16.00
04/20/2004,05:42,1135.75,1135.75,1135.75,1135.75,0,6,6.00
04/20/2004,05:43,1135.75,1135.75,1135.75,1135.75,0,6,6.00
04/20/2004,05:44,1135.75,1135.75,1135.50,1135.50,0,7,7.00
04/20/2004,05:45,1135.75,1135.75,1135.75,1135.75,3,0,3.00
04/20/2004,05:47,1135.75,1135.75,1135.50,1135.50,2,3,5.00
04/20/2004,05:48,1135.50,1135.75,1135.50,1135.75,1,1,2.00
04/20/2004,05:49,1135.75,1135.75,1135.75,1135.75,10,0,10.00
04/20/2004,05:50,1135.75,1135.75,1135.75,1135.75,30,0,30.00
04/20/2004,05:51,1136.00,1136.00,1136.00,1136.00,2,0,2.00
04/20/2004,05:52,1136.00,1136.00,1136.00,1136.00,1,0,1.00
04/20/2004,05:53,1135.75,1135.75,1135.75,1135.75,0,5,5.00
04/20/2004,05:56,1135.50,1135.50,1135.50,1135.50,0,2,2.00
04/20/2004,05:57,1135.75,1135.75,1135.75,1135.75,6,0,6.00
04/20/2004,05:58,1135.50,1135.75,1135.50,1135.75,15,1,16.00
04/20/2004,05:59,1135.50,1135.75,1135.50,1135.75,2,10,12.00
04/20/2004,06:01,1135.75,1136.00,1135.75,1136.00,60,0,60.00
04/20/2004,06:02,1135.75,1135.75,1135.75,1135.75,0,62,62.00
04/20/2004,06:03,1135.75,1136.00,1135.75,1136.00,172,37,209.00
04/20/2004,06:04,1136.00,1136.00,1136.00,1136.00,50,0,50.00
04/20/2004,06:05,1136.00,1136.00,1136.00,1136.00,75,0,75.00
04/20/2004,06:06,1136.00,1136.00,1135.75,1136.00,77,4,81.00
04/20/2004,06:07,1136.00,1136.00,1136.00,1136.00,10,0,10.00
04/20/2004,06:08,1136.00,1136.00,1136.00,1136.00,2,0,2.00
04/20/2004,06:09,1136.00,1136.00,1136.00,1136.00,19,0,19.00
04/20/2004,06:10,1136.00,1136.00,1136.00,1136.00,69,0,69.00
04/20/2004,06:11,1136.00,1136.00,1136.00,1136.00,15,0,15.00
04/20/2004,06:12,1136.00,1136.00,1136.00,1136.00,1,0,1.00
04/20/2004,06:13,1136.00,1136.00,1136.00,1136.00,1,0,1.00
04/20/2004,06:14,1136.00,1136.00,1135.75,1136.00,21,15,36.00
04/20/2004,06:15,1136.00,1136.50,1136.00,1136.25,125,2,127.00
04/20/2004,06:16,1136.50,1136.50,1136.50,1136.50,49,0,49.00
04/20/2004,06:18,1136.50,1136.50,1136.50,1136.50,5,0,5.00
04/20/2004,06:19,1136.50,1136.50,1136.50,1136.50,73,0,73.00
04/20/2004,06:20,1136.50,1136.75,1136.50,1136.50,21,22,43.00
04/20/2004,06:21,1136.50,1136.75,1136.50,1136.50,1,8,9.00
04/20/2004,06:22,1136.50,1136.75,1136.50,1136.75,203,21,224.00
04/20/2004,06:23,1136.75,1137.00,1136.75,1136.75,17,1,18.00
04/20/2004,06:24,1137.00,1137.00,1136.75,1136.75,87,32,119.00
04/20/2004,06:25,1137.00,1137.00,1137.00,1137.00,7,0,7.00
04/20/2004,06:26,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/20/2004,06:27,1137.00,1137.00,1136.75,1136.75,133,10,143.00
04/20/2004,06:28,1137.00,1137.00,1136.75,1136.75,30,2,32.00
04/20/2004,06:29,1137.00,1137.00,1137.00,1137.00,37,0,37.00
04/20/2004,06:30,1137.25,1137.25,1136.75,1136.75,2,25,27.00
04/20/2004,06:31,1136.75,1136.75,1136.75,1136.75,0,2,2.00
04/20/2004,06:32,1136.75,1136.75,1136.50,1136.75,19,77,96.00
04/20/2004,06:33,1136.75,1136.75,1136.75,1136.75,2,0,2.00
04/20/2004,06:34,1136.75,1137.00,1136.75,1137.00,48,3,51.00
04/20/2004,06:35,1136.75,1136.75,1136.50,1136.75,5,13,18.00
04/20/2004,06:36,1136.50,1136.75,1136.50,1136.50,26,4,30.00
04/20/2004,06:37,1136.50,1136.50,1136.50,1136.50,0,134,134.00
04/20/2004,06:38,1136.50,1136.50,1136.00,1136.00,0,179,179.00
04/20/2004,06:39,1136.25,1136.25,1136.25,1136.25,6,0,6.00
04/20/2004,06:40,1136.25,1136.50,1136.00,1136.25,21,14,35.00
04/20/2004,06:41,1136.50,1136.75,1136.50,1136.75,49,0,49.00
04/20/2004,06:42,1136.50,1136.50,1136.50,1136.50,0,58,58.00
04/20/2004,06:43,1136.50,1136.75,1136.50,1136.75,14,5,19.00
04/20/2004,06:44,1137.00,1137.25,1137.00,1137.00,46,12,58.00
04/20/2004,06:45,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/20/2004,06:46,1136.75,1136.75,1136.75,1136.75,0,7,7.00
04/20/2004,06:47,1136.75,1136.75,1136.75,1136.75,0,27,27.00
04/20/2004,06:48,1136.75,1136.75,1136.75,1136.75,0,9,9.00
04/20/2004,06:49,1136.75,1136.75,1136.75,1136.75,0,19,19.00
04/20/2004,06:50,1136.75,1136.75,1136.75,1136.75,0,2,2.00
04/20/2004,06:51,1136.50,1136.50,1136.50,1136.50,0,19,19.00
04/20/2004,06:52,1136.50,1136.50,1136.50,1136.50,0,8,8.00
04/20/2004,06:53,1136.50,1136.50,1136.50,1136.50,0,3,3.00
04/20/2004,06:54,1136.75,1136.75,1136.75,1136.75,4,0,4.00
04/20/2004,06:55,1136.50,1136.75,1136.50,1136.75,1,1,2.00
04/20/2004,06:56,1136.75,1136.75,1136.75,1136.75,2,0,2.00
04/20/2004,06:58,1136.50,1137.00,1136.50,1137.00,274,50,324.00
04/20/2004,06:59,1137.00,1137.25,1137.00,1137.00,100,53,153.00
04/20/2004,07:00,1137.00,1137.50,1137.00,1137.50,155,80,235.00
04/20/2004,07:01,1137.50,1137.75,1137.50,1137.50,193,201,394.00
04/20/2004,07:02,1137.75,1137.75,1137.50,1137.75,253,5,258.00
04/20/2004,07:03,1137.50,1138.00,1137.50,1137.50,101,56,157.00
04/20/2004,07:04,1137.50,1137.50,1137.25,1137.50,8,261,269.00
04/20/2004,07:05,1137.25,1137.25,1137.00,1137.00,17,188,205.00
04/20/2004,07:06,1137.00,1137.00,1137.00,1137.00,0,163,163.00
04/20/2004,07:07,1137.00,1137.25,1137.00,1137.25,10,9,19.00
04/20/2004,07:08,1137.00,1137.00,1136.75,1137.00,59,70,129.00
04/20/2004,07:09,1136.75,1137.25,1136.75,1137.25,166,1,167.00
04/20/2004,07:10,1137.25,1137.50,1137.25,1137.50,24,0,24.00
04/20/2004,07:11,1137.25,1137.25,1137.00,1137.00,0,30,30.00
04/20/2004,07:12,1137.00,1137.25,1137.00,1137.25,36,3,39.00
04/20/2004,07:13,1137.50,1137.75,1137.50,1137.75,635,1,636.00
04/20/2004,07:14,1137.75,1137.75,1137.75,1137.75,105,0,105.00
04/20/2004,07:15,1137.75,1138.25,1137.50,1138.00,582,159,741.00
04/20/2004,07:16,1138.00,1138.25,1137.75,1138.25,143,135,278.00
04/20/2004,07:17,1138.00,1138.50,1138.00,1138.00,180,57,237.00
04/20/2004,07:18,1138.00,1138.00,1137.75,1137.75,0,206,206.00
04/20/2004,07:19,1138.00,1138.00,1137.75,1137.75,75,15,90.00
04/20/2004,07:20,1137.75,1138.00,1137.75,1137.75,3,40,43.00
04/20/2004,07:21,1137.75,1137.75,1137.50,1137.75,1,64,65.00
04/20/2004,07:22,1137.50,1137.75,1137.50,1137.75,245,2,247.00
04/20/2004,07:23,1137.75,1138.00,1137.75,1137.75,20,6,26.00
04/20/2004,07:24,1138.00,1138.00,1137.75,1138.00,3,6,9.00
04/20/2004,07:25,1137.75,1138.00,1137.75,1138.00,226,1,227.00
04/20/2004,07:26,1138.00,1138.00,1138.00,1138.00,16,0,16.00
04/20/2004,07:27,1138.00,1138.25,1138.00,1138.00,42,80,122.00
04/20/2004,07:28,1138.00,1138.00,1137.75,1138.00,10,36,46.00
04/20/2004,07:29,1138.00,1138.00,1137.75,1138.00,107,10,117.00
04/20/2004,07:30,1137.75,1137.75,1137.75,1137.75,0,25,25.00
04/20/2004,07:31,1137.75,1137.75,1137.50,1137.75,30,112,142.00
04/20/2004,07:32,1137.75,1137.75,1137.50,1137.50,6,2,8.00
04/20/2004,07:33,1137.50,1137.75,1137.50,1137.75,266,8,274.00
04/20/2004,07:34,1137.75,1137.75,1137.50,1137.50,128,1,129.00
04/20/2004,07:35,1137.50,1137.75,1137.50,1137.75,26,27,53.00
04/20/2004,07:36,1137.75,1137.75,1137.75,1137.75,64,0,64.00
04/20/2004,07:37,1137.75,1138.00,1137.75,1138.00,7,0,7.00
04/20/2004,07:38,1137.75,1137.75,1137.75,1137.75,0,22,22.00
04/20/2004,07:39,1137.75,1137.75,1137.50,1137.50,0,238,238.00
04/20/2004,07:40,1137.25,1137.50,1137.25,1137.50,101,23,124.00
04/20/2004,07:41,1137.75,1137.75,1137.25,1137.50,73,90,163.00
04/20/2004,07:42,1137.50,1137.75,1137.25,1137.75,65,5,70.00
04/20/2004,07:43,1137.75,1137.75,1137.50,1137.50,133,68,201.00
04/20/2004,07:44,1137.25,1137.50,1137.25,1137.25,48,32,80.00
04/20/2004,07:45,1137.25,1137.50,1137.25,1137.50,5,45,50.00
04/20/2004,07:46,1137.50,1137.50,1137.50,1137.50,45,0,45.00
04/20/2004,07:47,1137.50,1137.75,1137.50,1137.50,176,1,177.00
04/20/2004,07:48,1137.75,1138.00,1137.50,1137.75,462,209,671.00
04/20/2004,07:49,1137.50,1137.75,1137.25,1137.25,22,252,274.00
04/20/2004,07:50,1137.50,1137.75,1137.25,1137.50,317,74,391.00
04/20/2004,07:51,1137.50,1137.75,1137.50,1137.50,3,6,9.00
04/20/2004,07:52,1137.75,1137.75,1137.50,1137.50,2,71,73.00
04/20/2004,07:53,1137.50,1137.75,1137.25,1137.50,12,40,52.00
04/20/2004,07:54,1137.50,1137.50,1137.00,1137.00,53,96,149.00
04/20/2004,07:55,1137.00,1137.50,1136.75,1137.00,110,439,549.00
04/20/2004,07:56,1137.00,1137.00,1136.50,1136.75,224,219,443.00
04/20/2004,07:57,1137.00,1137.00,1136.75,1136.75,3,31,34.00
04/20/2004,07:58,1137.00,1137.00,1136.50,1136.50,14,180,194.00
04/20/2004,07:59,1136.75,1137.00,1136.75,1137.00,213,23,236.00
04/20/2004,08:00,1137.00,1137.25,1137.00,1137.00,34,111,145.00
04/20/2004,08:01,1136.75,1137.00,1136.75,1136.75,9,4,13.00
04/20/2004,08:02,1136.75,1137.25,1136.75,1137.00,38,6,44.00
04/20/2004,08:03,1137.00,1137.25,1137.00,1137.25,27,2,29.00
04/20/2004,08:04,1137.25,1137.25,1136.75,1136.75,4,58,62.00
04/20/2004,08:05,1136.75,1137.25,1136.75,1137.25,49,4,53.00
04/20/2004,08:06,1137.00,1137.25,1136.75,1137.00,55,111,166.00
04/20/2004,08:07,1137.00,1137.25,1136.75,1137.00,59,3,62.00
04/20/2004,08:08,1137.00,1137.25,1137.00,1137.00,137,9,146.00
04/20/2004,08:09,1137.00,1137.50,1137.00,1137.50,132,21,153.00
04/20/2004,08:10,1137.25,1137.50,1137.25,1137.25,28,38,66.00
04/20/2004,08:11,1137.25,1137.50,1137.25,1137.50,25,5,30.00
04/20/2004,08:12,1137.25,1137.50,1137.25,1137.25,18,4,22.00
04/20/2004,08:13,1137.50,1137.50,1137.25,1137.50,74,27,101.00
04/20/2004,08:14,1137.50,1137.50,1137.25,1137.25,55,137,192.00
04/20/2004,08:15,1137.25,1137.25,1137.00,1137.00,3,49,52.00
04/20/2004,08:16,1136.75,1137.25,1136.75,1137.25,18,16,34.00
04/20/2004,08:17,1137.25,1137.50,1137.25,1137.25,60,23,83.00
04/20/2004,08:18,1137.50,1137.50,1137.25,1137.25,10,14,24.00
04/20/2004,08:19,1137.00,1137.25,1137.00,1137.00,9,19,28.00
04/20/2004,08:20,1137.25,1137.25,1137.00,1137.00,19,10,29.00
04/20/2004,08:21,1137.00,1137.25,1136.75,1137.00,74,78,152.00
04/20/2004,08:22,1137.25,1137.25,1137.00,1137.00,17,41,58.00
04/20/2004,08:23,1137.00,1137.00,1137.00,1137.00,0,97,97.00
04/20/2004,08:24,1137.00,1137.25,1137.00,1137.00,7,59,66.00
04/20/2004,08:25,1137.25,1137.25,1136.75,1137.00,37,91,128.00
04/20/2004,08:26,1136.75,1137.00,1136.75,1137.00,99,1,100.00
04/20/2004,08:27,1136.75,1137.00,1136.50,1136.75,93,381,474.00
04/20/2004,08:28,1136.75,1136.75,1136.50,1136.50,9,157,166.00
04/20/2004,08:29,1136.50,1137.00,1136.50,1137.00,396,385,781.00
04/20/2004,08:30,1137.00,1137.00,1136.25,1136.25,105,995,1100.00
04/20/2004,08:31,1136.25,1136.50,1135.75,1136.25,2042,2304,4346.00
04/20/2004,08:32,1136.25,1136.50,1135.75,1136.50,2071,992,3063.00
04/20/2004,08:33,1136.50,1136.75,1136.25,1136.25,1448,1267,2715.00
04/20/2004,08:34,1136.50,1136.50,1135.75,1136.00,989,1510,2499.00
04/20/2004,08:35,1136.25,1136.25,1135.25,1135.50,1533,3124,4657.00
04/20/2004,08:36,1135.50,1135.50,1134.75,1135.25,1433,2562,3995.00
04/20/2004,08:37,1135.50,1136.00,1135.25,1135.75,1793,2152,3945.00
04/20/2004,08:38,1136.00,1136.25,1135.75,1136.00,2074,1217,3291.00
04/20/2004,08:39,1136.00,1136.25,1135.75,1135.75,858,692,1550.00
04/20/2004,08:40,1135.75,1136.25,1135.50,1136.00,843,1046,1889.00
04/20/2004,08:41,1136.00,1136.50,1135.75,1135.75,1536,1028,2564.00
04/20/2004,08:42,1136.00,1136.50,1135.75,1136.25,2654,910,3564.00
04/20/2004,08:43,1136.25,1136.75,1135.75,1136.25,1163,1501,2664.00
04/20/2004,08:44,1136.25,1136.50,1135.75,1135.75,665,952,1617.00
04/20/2004,08:45,1136.00,1136.50,1135.75,1135.75,497,1696,2193.00
04/20/2004,08:46,1135.75,1135.75,1135.25,1135.75,513,1384,1897.00
04/20/2004,08:47,1135.75,1135.75,1135.25,1135.75,643,250,893.00
04/20/2004,08:48,1135.75,1136.25,1135.50,1136.25,2263,534,2797.00
04/20/2004,08:49,1136.00,1136.25,1135.75,1136.00,197,529,726.00
04/20/2004,08:50,1135.75,1136.25,1135.75,1136.00,826,508,1334.00
04/20/2004,08:51,1136.00,1136.00,1135.75,1136.00,499,720,1219.00
04/20/2004,08:52,1136.00,1136.50,1136.00,1136.00,1345,848,2193.00
04/20/2004,08:53,1136.25,1136.25,1135.75,1136.00,760,285,1045.00
04/20/2004,08:54,1136.00,1137.00,1136.00,1137.00,3303,937,4240.00
04/20/2004,08:55,1137.00,1137.00,1136.50,1137.00,1075,1899,2974.00
04/20/2004,08:56,1137.00,1137.50,1136.75,1137.50,2770,211,2981.00
04/20/2004,08:57,1137.50,1138.00,1137.25,1138.00,1414,878,2292.00
04/20/2004,08:58,1138.00,1138.25,1137.75,1137.75,3105,1079,4184.00
04/20/2004,08:59,1137.75,1138.00,1137.75,1137.75,269,1018,1287.00
04/20/2004,09:00,1137.75,1138.00,1137.75,1138.00,460,612,1072.00
04/20/2004,09:01,1138.00,1138.25,1137.75,1138.25,1429,845,2274.00
04/20/2004,09:02,1138.00,1138.50,1138.00,1138.00,1570,981,2551.00
04/20/2004,09:03,1138.00,1138.25,1137.75,1137.75,286,1126,1412.00
04/20/2004,09:04,1137.75,1138.00,1137.50,1138.00,625,2196,2821.00
04/20/2004,09:05,1137.75,1138.25,1137.50,1137.50,1197,1329,2526.00
04/20/2004,09:06,1137.50,1137.75,1137.25,1137.50,73,731,804.00
04/20/2004,09:07,1137.50,1137.75,1137.25,1137.50,412,192,604.00
04/20/2004,09:08,1137.50,1138.25,1137.50,1138.25,2254,754,3008.00
04/20/2004,09:09,1138.25,1138.50,1137.50,1137.75,602,1319,1921.00
04/20/2004,09:10,1137.50,1137.50,1137.25,1137.25,524,1095,1619.00
04/20/2004,09:11,1137.25,1137.75,1137.25,1137.75,766,393,1159.00
04/20/2004,09:12,1137.75,1137.75,1137.00,1137.00,238,1499,1737.00
04/20/2004,09:13,1137.00,1137.50,1137.00,1137.00,586,1617,2203.00
04/20/2004,09:14,1137.00,1137.25,1136.75,1137.00,602,1853,2455.00
04/20/2004,09:15,1137.00,1137.00,1136.75,1136.75,430,140,570.00
04/20/2004,09:16,1137.00,1137.50,1136.75,1137.25,1309,652,1961.00
04/20/2004,09:17,1137.25,1137.50,1137.00,1137.00,348,348,696.00
04/20/2004,09:18,1137.00,1137.50,1137.00,1137.50,662,22,684.00
04/20/2004,09:19,1137.50,1137.50,1137.00,1137.00,58,329,387.00
04/20/2004,09:20,1137.00,1137.25,1136.75,1136.75,679,971,1650.00
04/20/2004,09:21,1136.75,1137.00,1136.25,1136.25,420,2246,2666.00
04/20/2004,09:22,1136.25,1136.50,1136.00,1136.25,479,2602,3081.00
04/20/2004,09:23,1136.50,1136.50,1136.25,1136.25,121,321,442.00
04/20/2004,09:24,1136.25,1136.75,1136.00,1136.25,1275,2947,4222.00
04/20/2004,09:25,1136.00,1136.50,1136.00,1136.50,1018,148,1166.00
04/20/2004,09:26,1136.25,1136.75,1136.25,1136.50,804,654,1458.00
04/20/2004,09:27,1136.75,1137.25,1136.50,1137.00,895,330,1225.00
04/20/2004,09:28,1137.00,1137.25,1136.75,1136.75,315,237,552.00
04/20/2004,09:29,1136.75,1137.00,1136.50,1136.75,197,442,639.00
04/20/2004,09:30,1136.75,1137.00,1136.50,1137.00,135,84,219.00
04/20/2004,09:31,1136.75,1137.00,1136.75,1137.00,65,166,231.00
04/20/2004,09:32,1137.00,1137.00,1136.50,1136.75,87,556,643.00
04/20/2004,09:33,1136.75,1136.75,1136.25,1136.50,47,306,353.00
04/20/2004,09:34,1136.25,1136.75,1136.25,1136.50,303,179,482.00
04/20/2004,09:35,1136.50,1136.75,1136.50,1136.75,23,39,62.00
04/20/2004,09:36,1136.75,1137.25,1136.50,1137.25,1477,45,1522.00
04/20/2004,09:37,1137.25,1137.50,1137.00,1137.00,1808,1122,2930.00
04/20/2004,09:38,1137.00,1137.50,1137.00,1137.25,459,539,998.00
04/20/2004,09:39,1137.25,1137.25,1137.00,1137.25,730,11,741.00
04/20/2004,09:40,1137.25,1137.25,1136.75,1136.75,103,309,412.00
04/20/2004,09:41,1136.75,1137.25,1136.75,1137.00,367,132,499.00
04/20/2004,09:42,1137.25,1137.50,1137.00,1137.00,375,245,620.00
04/20/2004,09:43,1137.25,1137.50,1137.00,1137.00,268,120,388.00
04/20/2004,09:44,1137.00,1137.25,1137.00,1137.00,16,63,79.00
04/20/2004,09:45,1137.00,1137.50,1137.00,1137.50,268,9,277.00
04/20/2004,09:46,1137.25,1138.00,1137.25,1137.50,2814,1873,4687.00
04/20/2004,09:47,1137.50,1138.00,1137.50,1137.75,864,1245,2109.00
04/20/2004,09:48,1137.50,1138.00,1137.50,1137.50,229,154,383.00
04/20/2004,09:49,1137.75,1138.00,1137.50,1137.75,414,78,492.00
04/20/2004,09:50,1137.50,1137.75,1137.50,1137.50,22,93,115.00
04/20/2004,09:51,1137.50,1137.75,1137.00,1137.00,146,1263,1409.00
04/20/2004,09:52,1137.00,1137.25,1136.50,1136.75,1778,2146,3924.00
04/20/2004,09:53,1136.75,1137.00,1136.50,1137.00,1124,134,1258.00
04/20/2004,09:54,1136.75,1137.00,1136.50,1136.75,87,391,478.00
04/20/2004,09:55,1136.75,1137.00,1136.00,1136.00,208,906,1114.00
04/20/2004,09:56,1136.00,1136.25,1135.75,1136.25,683,1879,2562.00
04/20/2004,09:57,1136.25,1136.50,1136.00,1136.25,587,188,775.00
04/20/2004,09:58,1136.25,1136.25,1136.00,1136.00,43,247,290.00
04/20/2004,09:59,1135.75,1136.00,1134.75,1135.00,1156,4395,5551.00
04/20/2004,10:00,1135.00,1135.25,1134.50,1134.75,1446,2296,3742.00
04/20/2004,10:01,1135.00,1135.00,1134.25,1134.25,1023,3170,4193.00
04/20/2004,10:02,1134.50,1135.00,1134.25,1134.50,1376,808,2184.00
04/20/2004,10:03,1134.75,1135.00,1134.50,1135.00,941,62,1003.00
04/20/2004,10:04,1134.75,1135.00,1134.50,1135.00,501,386,887.00
04/20/2004,10:05,1135.00,1135.00,1134.25,1134.25,478,888,1366.00
04/20/2004,10:06,1134.25,1135.00,1134.25,1135.00,1184,853,2037.00
04/20/2004,10:07,1134.75,1135.00,1134.50,1134.75,403,1270,1673.00
04/20/2004,10:08,1135.00,1135.00,1134.25,1134.50,19,946,965.00
04/20/2004,10:09,1134.25,1134.50,1133.75,1133.75,1131,2594,3725.00
04/20/2004,10:10,1133.75,1134.00,1133.75,1133.75,388,1654,2042.00
04/20/2004,10:11,1133.75,1134.00,1133.75,1134.00,352,943,1295.00
04/20/2004,10:12,1133.75,1134.00,1133.50,1133.75,962,761,1723.00
04/20/2004,10:13,1133.75,1134.25,1133.75,1134.25,1927,197,2124.00
04/20/2004,10:14,1134.25,1134.25,1134.00,1134.25,200,49,249.00
04/20/2004,10:15,1134.25,1134.50,1134.00,1134.50,1748,164,1912.00
04/20/2004,10:16,1134.50,1134.50,1134.00,1134.25,400,1048,1448.00
04/20/2004,10:17,1134.25,1134.25,1134.00,1134.25,351,135,486.00
04/20/2004,10:18,1134.25,1134.50,1134.00,1134.25,789,273,1062.00
04/20/2004,10:19,1134.25,1134.25,1133.00,1133.25,870,5067,5937.00
04/20/2004,10:20,1133.00,1134.00,1133.00,1133.75,3128,1965,5093.00
04/20/2004,10:21,1133.50,1134.25,1133.50,1134.25,3347,841,4188.00
04/20/2004,10:22,1134.25,1134.25,1134.00,1134.00,611,1114,1725.00
04/20/2004,10:23,1134.25,1134.50,1134.00,1134.50,540,693,1233.00
04/20/2004,10:24,1134.50,1134.50,1134.00,1134.50,320,165,485.00
04/20/2004,10:25,1134.50,1134.75,1134.25,1134.75,821,391,1212.00
04/20/2004,10:26,1134.75,1135.00,1134.50,1135.00,1839,372,2211.00
04/20/2004,10:27,1134.75,1135.00,1134.25,1134.50,825,1884,2709.00
04/20/2004,10:28,1134.25,1134.50,1134.25,1134.50,825,553,1378.00
04/20/2004,10:29,1134.50,1134.75,1134.00,1134.50,275,893,1168.00
04/20/2004,10:30,1134.50,1134.50,1134.00,1134.25,221,350,571.00
04/20/2004,10:31,1134.25,1134.50,1133.50,1133.50,185,2128,2313.00
04/20/2004,10:32,1133.50,1134.00,1133.50,1133.75,637,201,838.00
04/20/2004,10:33,1133.75,1134.25,1133.75,1134.25,331,181,512.00
04/20/2004,10:34,1134.25,1134.50,1134.00,1134.50,802,15,817.00
04/20/2004,10:35,1134.50,1134.50,1134.00,1134.00,88,344,432.00
04/20/2004,10:36,1134.25,1134.50,1134.00,1134.25,117,182,299.00
04/20/2004,10:37,1134.00,1134.25,1133.75,1133.75,257,802,1059.00
04/20/2004,10:38,1133.75,1134.25,1133.75,1134.00,146,151,297.00
04/20/2004,10:39,1134.00,1134.50,1134.00,1134.25,181,77,258.00
04/20/2004,10:40,1134.50,1134.50,1134.25,1134.25,1028,149,1177.00
04/20/2004,10:41,1134.50,1134.50,1134.00,1134.00,14,371,385.00
04/20/2004,10:42,1134.25,1134.50,1134.00,1134.25,258,5,263.00
04/20/2004,10:43,1134.50,1134.75,1134.00,1134.25,376,294,670.00
04/20/2004,10:44,1134.25,1134.50,1134.00,1134.25,33,123,156.00
04/20/2004,10:45,1134.00,1134.50,1134.00,1134.25,159,32,191.00
04/20/2004,10:46,1134.25,1134.50,1134.00,1134.25,41,171,212.00
04/20/2004,10:47,1134.25,1134.50,1134.00,1134.00,9,127,136.00
04/20/2004,10:48,1134.00,1134.50,1134.00,1134.50,172,36,208.00
04/20/2004,10:49,1134.25,1134.50,1133.75,1134.00,175,304,479.00
04/20/2004,10:50,1134.00,1134.25,1133.50,1133.50,33,605,638.00
04/20/2004,10:51,1133.50,1134.00,1133.00,1133.50,531,1316,1847.00
04/20/2004,10:52,1133.25,1133.50,1133.00,1133.50,209,543,752.00
04/20/2004,10:53,1133.25,1133.50,1132.75,1133.00,501,767,1268.00
04/20/2004,10:54,1133.00,1133.25,1132.75,1133.00,982,496,1478.00
04/20/2004,10:55,1133.00,1133.25,1132.75,1132.75,108,522,630.00
04/20/2004,10:56,1132.75,1133.00,1132.50,1132.75,477,759,1236.00
04/20/2004,10:57,1132.50,1133.00,1132.50,1132.50,294,180,474.00
04/20/2004,10:58,1132.50,1132.75,1132.25,1132.75,1350,1067,2417.00
04/20/2004,10:59,1132.50,1132.75,1132.00,1132.00,210,1489,1699.00
04/20/2004,11:00,1132.00,1132.25,1132.00,1132.00,168,921,1089.00
04/20/2004,11:01,1132.00,1132.75,1132.00,1132.75,1217,147,1364.00
04/20/2004,11:02,1132.75,1133.00,1132.50,1132.75,1260,161,1421.00
04/20/2004,11:03,1133.00,1133.25,1132.75,1133.00,1159,394,1553.00
04/20/2004,11:04,1133.00,1133.25,1133.00,1133.00,208,330,538.00
04/20/2004,11:05,1133.00,1133.00,1132.75,1132.75,41,211,252.00
04/20/2004,11:06,1132.75,1133.00,1132.25,1132.75,408,1291,1699.00
04/20/2004,11:07,1132.75,1133.00,1132.50,1133.00,317,10,327.00
04/20/2004,11:08,1132.75,1133.25,1132.75,1133.25,445,19,464.00
04/20/2004,11:09,1133.00,1133.25,1132.75,1133.00,106,1265,1371.00
04/20/2004,11:10,1133.00,1133.25,1132.50,1132.75,253,464,717.00
04/20/2004,11:11,1133.00,1133.00,1132.75,1132.75,16,152,168.00
04/20/2004,11:12,1132.75,1133.25,1132.75,1133.00,187,309,496.00
04/20/2004,11:13,1133.00,1133.00,1132.25,1132.50,63,1183,1246.00
04/20/2004,11:14,1132.50,1132.75,1132.25,1132.50,205,432,637.00
04/20/2004,11:15,1132.50,1132.75,1132.25,1132.50,188,342,530.00
04/20/2004,11:16,1132.50,1133.00,1132.50,1132.75,371,255,626.00
04/20/2004,11:17,1132.75,1133.00,1132.50,1132.75,85,161,246.00
04/20/2004,11:18,1132.75,1132.75,1132.75,1132.75,138,0,138.00
04/20/2004,11:19,1132.75,1133.00,1132.50,1132.75,127,74,201.00
04/20/2004,11:20,1133.00,1133.25,1133.00,1133.25,660,287,947.00
04/20/2004,11:21,1133.00,1133.25,1132.75,1133.25,112,282,394.00
04/20/2004,11:22,1133.25,1133.50,1133.00,1133.25,688,584,1272.00
04/20/2004,11:23,1133.25,1133.25,1133.00,1133.00,125,660,785.00
04/20/2004,11:24,1133.00,1133.25,1132.75,1133.00,124,144,268.00
04/20/2004,11:25,1133.00,1133.00,1132.25,1132.50,363,1345,1708.00
04/20/2004,11:26,1132.50,1132.50,1132.00,1132.50,1172,1279,2451.00
04/20/2004,11:27,1132.50,1132.75,1132.50,1132.75,53,608,661.00
04/20/2004,11:28,1132.50,1132.75,1132.50,1132.50,2,300,302.00
04/20/2004,11:29,1132.50,1133.00,1132.50,1133.00,309,95,404.00
04/20/2004,11:30,1133.00,1133.25,1133.00,1133.25,470,374,844.00
04/20/2004,11:31,1133.00,1133.50,1133.00,1133.00,586,351,937.00
04/20/2004,11:32,1133.25,1133.50,1133.00,1133.25,450,70,520.00
04/20/2004,11:33,1133.25,1134.00,1133.25,1133.50,1255,567,1822.00
04/20/2004,11:34,1133.75,1133.75,1133.50,1133.50,94,639,733.00
04/20/2004,11:35,1133.50,1133.75,1133.50,1133.75,462,53,515.00
04/20/2004,11:36,1133.75,1133.75,1133.50,1133.75,194,20,214.00
04/20/2004,11:37,1133.75,1134.00,1133.50,1133.75,166,174,340.00
04/20/2004,11:38,1133.75,1134.00,1133.50,1133.75,90,26,116.00
04/20/2004,11:39,1133.75,1133.75,1133.50,1133.75,4,8,12.00
04/20/2004,11:40,1133.75,1133.75,1133.50,1133.75,241,4,245.00
04/20/2004,11:41,1133.75,1134.00,1133.50,1134.00,363,27,390.00
04/20/2004,11:42,1133.75,1134.00,1133.50,1133.75,173,150,323.00
04/20/2004,11:43,1133.75,1134.25,1133.50,1133.75,696,378,1074.00
04/20/2004,11:44,1133.75,1134.00,1133.75,1133.75,1,315,316.00
04/20/2004,11:45,1133.75,1134.00,1133.50,1133.75,100,94,194.00
04/20/2004,11:46,1133.75,1133.75,1133.50,1133.75,223,7,230.00
04/20/2004,11:47,1133.75,1134.00,1133.50,1134.00,210,45,255.00
04/20/2004,11:48,1133.75,1134.00,1133.75,1134.00,78,45,123.00
04/20/2004,11:49,1133.75,1134.00,1133.75,1133.75,3,26,29.00
04/20/2004,11:50,1133.75,1134.00,1133.75,1134.00,17,240,257.00
04/20/2004,11:51,1133.75,1134.25,1133.75,1134.00,447,17,464.00
04/20/2004,11:52,1134.00,1134.25,1134.00,1134.25,176,356,532.00
04/20/2004,11:53,1134.25,1134.25,1133.75,1134.00,282,412,694.00
04/20/2004,11:54,1134.00,1134.25,1133.75,1134.00,20,238,258.00
04/20/2004,11:55,1134.00,1134.00,1133.75,1134.00,198,15,213.00
04/20/2004,11:56,1134.00,1134.00,1134.00,1134.00,73,0,73.00
04/20/2004,11:57,1134.00,1134.00,1133.50,1133.50,151,581,732.00
04/20/2004,11:58,1133.25,1133.50,1133.25,1133.25,17,535,552.00
04/20/2004,11:59,1133.25,1133.50,1133.00,1133.25,475,336,811.00
04/20/2004,12:00,1133.25,1133.25,1133.00,1133.25,219,181,400.00
04/20/2004,12:01,1133.25,1133.50,1133.00,1133.00,120,179,299.00
04/20/2004,12:02,1133.25,1133.25,1133.00,1133.25,100,23,123.00
04/20/2004,12:03,1133.25,1133.25,1132.75,1133.00,127,874,1001.00
04/20/2004,12:04,1132.75,1133.00,1132.50,1132.75,179,1104,1283.00
04/20/2004,12:05,1133.00,1133.00,1132.50,1132.75,167,277,444.00
04/20/2004,12:06,1132.75,1133.25,1132.75,1133.00,510,268,778.00
04/20/2004,12:07,1133.00,1133.25,1133.00,1133.00,12,207,219.00
04/20/2004,12:08,1133.25,1133.25,1133.00,1133.25,37,15,52.00
04/20/2004,12:09,1133.25,1133.50,1133.25,1133.25,268,36,304.00
04/20/2004,12:10,1133.25,1133.25,1133.00,1133.25,77,470,547.00
04/20/2004,12:11,1133.25,1133.50,1133.25,1133.50,110,0,110.00
04/20/2004,12:12,1133.50,1133.50,1132.75,1133.00,153,514,667.00
04/20/2004,12:13,1133.25,1133.50,1133.25,1133.50,232,9,241.00
04/20/2004,12:14,1133.25,1133.50,1133.25,1133.50,89,78,167.00
04/20/2004,12:15,1133.50,1133.75,1133.25,1133.25,472,304,776.00
04/20/2004,12:16,1133.25,1133.50,1133.25,1133.25,98,205,303.00
04/20/2004,12:17,1133.25,1133.25,1133.00,1133.25,111,34,145.00
04/20/2004,12:18,1133.00,1133.25,1133.00,1133.25,48,4,52.00
04/20/2004,12:19,1133.50,1133.50,1133.25,1133.50,405,26,431.00
04/20/2004,12:20,1133.50,1134.00,1133.50,1133.75,639,532,1171.00
04/20/2004,12:21,1134.00,1134.00,1133.50,1133.75,564,201,765.00
04/20/2004,12:22,1133.75,1133.75,1133.50,1133.75,125,22,147.00
04/20/2004,12:23,1133.75,1133.75,1133.50,1133.75,343,2,345.00
04/20/2004,12:24,1133.75,1133.75,1133.25,1133.50,568,219,787.00
04/20/2004,12:25,1133.50,1133.75,1133.25,1133.50,225,452,677.00
04/20/2004,12:26,1133.25,1133.50,1133.25,1133.25,142,45,187.00
04/20/2004,12:27,1133.50,1133.75,1133.25,1133.50,195,49,244.00
04/20/2004,12:28,1133.25,1133.50,1133.25,1133.25,12,3,15.00
04/20/2004,12:29,1133.25,1133.50,1133.25,1133.25,5,32,37.00
04/20/2004,12:30,1133.50,1133.50,1133.00,1133.00,10,426,436.00
04/20/2004,12:31,1133.25,1133.50,1133.00,1133.50,272,10,282.00
04/20/2004,12:32,1133.50,1133.75,1133.50,1133.50,298,2,300.00
04/20/2004,12:33,1133.50,1134.25,1133.50,1134.25,1278,54,1332.00
04/20/2004,12:34,1134.25,1134.50,1134.00,1134.50,724,586,1310.00
04/20/2004,12:35,1134.50,1134.50,1134.25,1134.25,207,391,598.00
04/20/2004,12:36,1134.50,1134.75,1134.25,1134.50,1172,560,1732.00
04/20/2004,12:37,1134.50,1134.75,1134.50,1134.50,205,92,297.00
04/20/2004,12:38,1134.75,1134.75,1134.50,1134.50,91,75,166.00
04/20/2004,12:39,1134.50,1134.50,1134.25,1134.50,350,219,569.00
04/20/2004,12:40,1134.75,1134.75,1134.25,1134.75,300,309,609.00
04/20/2004,12:41,1134.75,1135.00,1134.50,1134.75,990,419,1409.00
04/20/2004,12:42,1134.50,1134.75,1134.50,1134.75,285,7,292.00
04/20/2004,12:43,1134.75,1135.00,1134.50,1134.75,139,162,301.00
04/20/2004,12:44,1134.75,1135.00,1134.50,1135.00,317,332,649.00
04/20/2004,12:45,1134.75,1135.00,1134.75,1135.00,388,158,546.00
04/20/2004,12:46,1134.75,1135.25,1134.75,1134.75,836,159,995.00
04/20/2004,12:47,1134.75,1135.00,1134.50,1134.50,45,549,594.00
04/20/2004,12:48,1134.50,1134.75,1134.25,1134.25,264,645,909.00
04/20/2004,12:49,1134.50,1134.50,1134.00,1134.00,215,445,660.00
04/20/2004,12:50,1134.25,1134.25,1134.00,1134.25,138,67,205.00
04/20/2004,12:51,1134.00,1134.50,1134.00,1134.00,125,117,242.00
04/20/2004,12:52,1134.25,1134.25,1134.00,1134.00,12,16,28.00
04/20/2004,12:53,1134.25,1134.25,1134.00,1134.00,25,6,31.00
04/20/2004,12:54,1134.00,1134.25,1134.00,1134.25,171,1,172.00
04/20/2004,12:55,1134.50,1134.50,1134.25,1134.25,13,282,295.00
04/20/2004,12:56,1134.25,1134.25,1134.00,1134.00,134,163,297.00
04/20/2004,12:57,1134.00,1134.50,1134.00,1134.25,94,39,133.00
04/20/2004,12:58,1134.25,1134.50,1134.25,1134.25,12,19,31.00
04/20/2004,12:59,1134.50,1134.75,1134.25,1134.75,244,15,259.00
04/20/2004,13:00,1134.75,1134.75,1134.50,1134.75,470,33,503.00
04/20/2004,13:01,1134.75,1135.00,1134.50,1135.00,193,8,201.00
04/20/2004,13:02,1135.00,1135.00,1134.75,1134.75,9,309,318.00
04/20/2004,13:03,1134.75,1135.00,1134.50,1134.75,189,164,353.00
04/20/2004,13:04,1134.75,1134.75,1134.25,1134.25,12,277,289.00
04/20/2004,13:05,1134.25,1134.50,1134.00,1134.00,9,445,454.00
04/20/2004,13:06,1134.00,1134.50,1134.00,1134.25,628,89,717.00
04/20/2004,13:07,1134.25,1134.25,1134.00,1134.25,240,5,245.00
04/20/2004,13:08,1134.25,1134.25,1134.00,1134.00,33,115,148.00
04/20/2004,13:09,1134.25,1134.50,1134.25,1134.50,77,1,78.00
04/20/2004,13:10,1134.50,1134.50,1134.00,1134.00,15,196,211.00
04/20/2004,13:11,1134.25,1134.25,1134.00,1134.25,241,6,247.00
04/20/2004,13:12,1134.00,1134.25,1134.00,1134.00,9,84,93.00
04/20/2004,13:13,1134.00,1134.25,1134.00,1134.25,180,13,193.00
04/20/2004,13:14,1134.00,1134.25,1133.50,1133.50,140,1095,1235.00
04/20/2004,13:15,1133.50,1133.75,1133.50,1133.50,109,38,147.00
04/20/2004,13:16,1133.50,1133.75,1133.25,1133.25,16,601,617.00
04/20/2004,13:17,1133.50,1133.50,1133.00,1133.50,715,1064,1779.00
04/20/2004,13:18,1133.50,1134.00,1133.50,1133.75,648,161,809.00
04/20/2004,13:19,1133.75,1133.75,1133.50,1133.75,199,11,210.00
04/20/2004,13:20,1134.00,1134.00,1133.75,1133.75,15,141,156.00
04/20/2004,13:21,1133.75,1134.25,1133.75,1134.00,941,90,1031.00
04/20/2004,13:22,1134.00,1134.25,1133.75,1134.00,203,31,234.00
04/20/2004,13:23,1134.00,1134.25,1133.75,1134.00,112,97,209.00
04/20/2004,13:24,1134.00,1134.25,1133.75,1134.00,72,153,225.00
04/20/2004,13:25,1134.00,1134.50,1133.75,1134.50,1138,27,1165.00
04/20/2004,13:26,1134.25,1134.50,1133.50,1133.50,130,776,906.00
04/20/2004,13:27,1133.50,1134.50,1133.50,1134.25,1028,498,1526.00
04/20/2004,13:28,1134.25,1134.50,1134.00,1134.50,847,164,1011.00
04/20/2004,13:29,1134.50,1134.50,1134.25,1134.50,415,403,818.00
04/20/2004,13:30,1134.50,1134.75,1134.50,1134.75,106,24,130.00
04/20/2004,13:31,1134.75,1134.75,1133.75,1134.00,533,1379,1912.00
04/20/2004,13:32,1134.00,1134.50,1133.25,1134.50,1532,732,2264.00
04/20/2004,13:33,1134.50,1134.75,1133.75,1134.00,358,1422,1780.00
04/20/2004,13:34,1134.00,1134.00,1134.00,1134.00,0,222,222.00
04/20/2004,13:35,1134.00,1134.00,1132.75,1132.75,90,3467,3557.00
04/20/2004,13:36,1132.75,1133.25,1132.50,1133.00,1369,1685,3054.00
04/20/2004,13:37,1133.25,1133.50,1132.00,1132.50,1257,1639,2896.00
04/20/2004,13:38,1132.50,1133.00,1132.25,1132.75,986,1047,2033.00
04/20/2004,13:39,1132.75,1132.75,1132.00,1132.00,505,986,1491.00
04/20/2004,13:40,1132.00,1132.25,1131.00,1131.75,2066,6460,8526.00
04/20/2004,13:41,1131.50,1131.75,1130.50,1131.00,3239,3953,7192.00
04/20/2004,13:42,1131.00,1131.25,1130.50,1130.50,1325,2016,3341.00
04/20/2004,13:43,1130.50,1131.25,1130.50,1131.00,1829,1119,2948.00
04/20/2004,13:44,1130.75,1131.50,1130.75,1131.50,1429,592,2021.00
04/20/2004,13:45,1131.50,1131.50,1131.00,1131.00,1254,1440,2694.00
04/20/2004,13:46,1131.25,1131.50,1130.75,1130.75,374,1638,2012.00
04/20/2004,13:47,1130.75,1131.25,1130.25,1130.75,1599,2262,3861.00
04/20/2004,13:48,1130.75,1131.00,1130.25,1130.75,953,658,1611.00
04/20/2004,13:49,1130.75,1131.25,1130.25,1130.25,454,1430,1884.00
04/20/2004,13:50,1130.25,1130.50,1129.50,1129.50,2345,3672,6017.00
04/20/2004,13:51,1129.50,1130.00,1129.25,1129.50,1890,2187,4077.00
04/20/2004,13:52,1129.50,1129.50,1128.25,1128.25,2061,5309,7370.00
04/20/2004,13:53,1128.25,1128.50,1127.75,1128.50,3335,3407,6742.00
04/20/2004,13:54,1128.50,1128.75,1128.25,1128.75,974,850,1824.00
04/20/2004,13:55,1128.50,1129.25,1128.50,1129.25,2198,185,2383.00
04/20/2004,13:56,1129.25,1129.50,1129.00,1129.00,1551,1383,2934.00
04/20/2004,13:57,1129.00,1129.25,1128.50,1128.75,258,1420,1678.00
04/20/2004,13:58,1128.75,1129.25,1128.50,1128.75,901,705,1606.00
04/20/2004,13:59,1128.50,1128.75,1128.25,1128.50,733,735,1468.00
04/20/2004,14:00,1128.50,1128.50,1127.75,1128.00,899,1859,2758.00
04/20/2004,14:01,1128.00,1128.00,1127.00,1127.25,1599,3678,5277.00
04/20/2004,14:02,1127.25,1127.50,1126.75,1127.50,2012,1722,3734.00
04/20/2004,14:03,1127.50,1127.75,1127.00,1127.25,1348,1544,2892.00
04/20/2004,14:04,1127.25,1127.75,1126.75,1126.75,529,844,1373.00
04/20/2004,14:05,1126.75,1126.75,1126.00,1126.75,2276,3157,5433.00
04/20/2004,14:06,1126.75,1127.25,1126.50,1127.25,1930,434,2364.00
04/20/2004,14:07,1127.00,1127.75,1127.00,1127.75,1483,409,1892.00
04/20/2004,14:08,1127.50,1128.75,1127.25,1128.50,4086,2705,6791.00
04/20/2004,14:09,1128.50,1128.75,1128.25,1128.50,685,1277,1962.00
04/20/2004,14:10,1128.50,1128.50,1128.00,1128.00,650,867,1517.00
04/20/2004,14:11,1128.00,1128.25,1126.75,1127.00,1912,2773,4685.00
04/20/2004,14:12,1127.00,1127.50,1127.00,1127.00,1115,1133,2248.00
04/20/2004,14:13,1127.25,1128.00,1126.75,1127.75,2089,987,3076.00
04/20/2004,14:14,1127.75,1128.75,1127.50,1128.50,1609,788,2397.00
04/20/2004,14:15,1128.25,1128.75,1127.75,1127.75,813,1400,2213.00
04/20/2004,14:16,1127.75,1128.50,1127.75,1128.50,928,459,1387.00
04/20/2004,14:17,1128.25,1128.75,1128.25,1128.75,1175,143,1318.00
04/20/2004,14:18,1128.75,1129.75,1128.75,1129.50,3453,1473,4926.00
04/20/2004,14:19,1129.25,1129.75,1129.25,1129.50,2092,982,3074.00
04/20/2004,14:20,1129.50,1129.75,1129.00,1129.50,2462,2264,4726.00
04/20/2004,14:21,1129.75,1129.75,1128.25,1129.00,1700,3577,5277.00
04/20/2004,14:22,1129.00,1129.50,1128.50,1129.50,2236,648,2884.00
04/20/2004,14:23,1129.50,1129.50,1128.50,1128.75,666,3231,3897.00
04/20/2004,14:24,1128.75,1128.75,1127.75,1128.50,3099,3203,6302.00
04/20/2004,14:25,1128.50,1128.75,1128.00,1128.00,208,913,1121.00
04/20/2004,14:26,1128.00,1128.00,1127.25,1127.50,420,1509,1929.00
04/20/2004,14:27,1127.25,1127.75,1127.00,1127.25,1276,3274,4550.00
04/20/2004,14:28,1127.25,1127.50,1126.25,1126.50,1325,4572,5897.00
04/20/2004,14:29,1126.50,1127.00,1126.00,1126.75,1508,1633,3141.00
04/20/2004,14:30,1126.75,1127.00,1125.75,1126.75,3600,3387,6987.00
04/20/2004,14:31,1126.50,1127.00,1126.25,1126.50,846,2050,2896.00
04/20/2004,14:32,1126.50,1127.25,1126.50,1127.00,2032,881,2913.00
04/20/2004,14:33,1127.00,1127.00,1125.00,1125.25,2707,9229,11936.00
04/20/2004,14:34,1125.00,1125.25,1124.00,1124.25,3230,6842,10072.00
04/20/2004,14:35,1124.25,1124.50,1123.25,1123.25,2360,4857,7217.00
04/20/2004,14:36,1123.50,1123.50,1122.50,1123.00,3280,4455,7735.00
04/20/2004,14:37,1123.00,1123.25,1122.50,1123.00,2316,2707,5023.00
04/20/2004,14:38,1122.75,1123.50,1122.75,1123.50,890,1785,2675.00
04/20/2004,14:39,1123.50,1123.50,1122.75,1123.50,1333,1469,2802.00
04/20/2004,14:40,1123.50,1124.00,1123.25,1123.50,2642,1931,4573.00
04/20/2004,14:41,1123.50,1124.00,1123.25,1123.75,1891,1168,3059.00
04/20/2004,14:42,1123.75,1124.25,1123.50,1123.50,1878,1438,3316.00
04/20/2004,14:43,1123.50,1123.50,1122.75,1123.25,2107,2148,4255.00
04/20/2004,14:44,1123.00,1123.25,1121.75,1122.00,1668,5591,7259.00
04/20/2004,14:45,1121.75,1122.25,1121.00,1121.00,1904,3424,5328.00
04/20/2004,14:46,1121.00,1121.50,1120.50,1121.00,2659,2908,5567.00
04/20/2004,14:47,1121.00,1121.25,1120.50,1120.75,1272,1818,3090.00
04/20/2004,14:48,1121.00,1121.00,1120.00,1120.75,2509,3370,5879.00
04/20/2004,14:49,1120.50,1121.00,1120.25,1120.50,1668,2162,3830.00
04/20/2004,14:50,1120.50,1121.00,1120.25,1120.75,1794,1773,3567.00
04/20/2004,14:51,1120.75,1121.25,1120.75,1121.00,1313,1396,2709.00
04/20/2004,14:52,1121.00,1121.25,1120.75,1121.25,1902,1347,3249.00
04/20/2004,14:53,1121.25,1121.25,1120.25,1120.50,1052,3180,4232.00
04/20/2004,14:54,1120.50,1120.50,1119.50,1119.75,1755,3444,5199.00
04/20/2004,14:55,1120.00,1120.00,1119.25,1119.25,1107,2350,3457.00
04/20/2004,14:56,1119.25,1119.50,1118.50,1118.50,1538,5731,7269.00
04/20/2004,14:57,1118.50,1118.75,1117.75,1118.00,2203,4354,6557.00
04/20/2004,14:58,1118.00,1118.75,1117.75,1118.00,1815,3069,4884.00
04/20/2004,14:59,1118.00,1118.25,1117.25,1117.25,2281,5301,7582.00
04/20/2004,15:00,1117.50,1117.50,1116.50,1116.75,4569,7677,12246.00
04/20/2004,15:01,1116.75,1117.00,1116.00,1116.25,4699,3661,8360.00
04/20/2004,15:02,1116.25,1116.50,1115.25,1115.25,1061,2872,3933.00
04/20/2004,15:03,1115.25,1116.00,1115.25,1115.25,1516,1428,2944.00
04/20/2004,15:04,1115.25,1115.50,1113.50,1113.75,2937,3928,6865.00
04/20/2004,15:05,1114.00,1114.25,1113.25,1113.75,1717,1537,3254.00
04/20/2004,15:06,1114.00,1114.50,1113.75,1114.50,2661,1006,3667.00
04/20/2004,15:07,1114.25,1114.50,1113.50,1113.75,1913,1974,3887.00
04/20/2004,15:08,1114.00,1114.75,1114.00,1114.50,2146,459,2605.00
04/20/2004,15:09,1114.50,1115.00,1114.50,1114.75,1266,599,1865.00
04/20/2004,15:10,1114.75,1115.00,1114.25,1115.00,1661,1421,3082.00
04/20/2004,15:11,1115.00,1115.50,1114.75,1115.25,2702,604,3306.00
04/20/2004,15:12,1115.25,1115.50,1115.00,1115.25,1592,773,2365.00
04/20/2004,15:13,1115.00,1115.25,1114.50,1114.75,230,1451,1681.00
04/20/2004,15:14,1114.75,1114.75,1114.25,1114.25,1312,807,2119.00
04/20/2004,15:15,1114.25,1115.00,1114.00,1114.50,2714,2406,5120.00
04/20/2004,15:16,1114.50,1114.50,1114.50,1114.50,0,10,10.00
04/20/2004,15:31,1115.50,1116.00,1115.50,1116.00,662,164,826.00
04/20/2004,15:32,1116.00,1116.25,1115.75,1115.75,79,102,181.00
04/20/2004,15:33,1115.75,1116.50,1115.75,1116.25,298,69,367.00
04/20/2004,15:34,1116.00,1116.50,1116.00,1116.50,224,128,352.00
04/20/2004,15:35,1116.50,1116.50,1116.00,1116.00,27,354,381.00
04/20/2004,15:36,1116.00,1116.25,1116.00,1116.00,10,4,14.00
04/20/2004,15:37,1116.25,1116.75,1116.25,1116.50,148,80,228.00
04/20/2004,15:38,1116.50,1117.00,1116.25,1116.75,412,52,464.00
04/20/2004,15:39,1116.75,1117.00,1116.50,1117.00,237,176,413.00
04/20/2004,15:40,1117.00,1117.00,1116.50,1116.75,147,221,368.00
04/20/2004,15:41,1116.75,1117.00,1116.50,1116.75,96,76,172.00
04/20/2004,15:42,1116.75,1116.75,1116.50,1116.75,53,34,87.00
04/20/2004,15:43,1116.75,1116.75,1116.50,1116.50,22,44,66.00
04/20/2004,15:44,1116.75,1116.75,1116.50,1116.75,64,3,67.00
04/20/2004,15:45,1116.75,1117.25,1116.50,1117.00,351,35,386.00
04/20/2004,15:46,1117.00,1117.00,1117.00,1117.00,168,0,168.00
04/20/2004,15:47,1117.00,1117.00,1116.75,1117.00,33,143,176.00
04/20/2004,15:48,1117.00,1117.25,1116.75,1117.00,260,71,331.00
04/20/2004,15:49,1116.75,1117.25,1116.75,1117.00,180,224,404.00
04/20/2004,15:50,1116.75,1116.75,1116.50,1116.75,151,120,271.00
04/20/2004,15:51,1116.50,1116.75,1116.50,1116.75,3,42,45.00
04/20/2004,15:52,1116.75,1116.75,1116.50,1116.50,38,6,44.00
04/20/2004,15:53,1116.50,1116.50,1116.50,1116.50,0,75,75.00
04/20/2004,15:54,1116.75,1116.75,1116.50,1116.75,13,10,23.00
04/20/2004,15:55,1116.50,1116.75,1116.50,1116.50,40,56,96.00
04/20/2004,15:56,1116.50,1116.75,1116.50,1116.75,11,29,40.00
04/20/2004,15:57,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,15:58,1116.50,1116.75,1116.50,1116.75,141,76,217.00
04/20/2004,15:59,1116.75,1117.00,1116.75,1116.75,13,24,37.00
04/20/2004,16:00,1117.00,1117.00,1116.25,1116.25,78,452,530.00
04/20/2004,17:01,1116.75,1116.75,1116.50,1116.75,7,59,66.00
04/20/2004,17:02,1116.50,1116.75,1116.50,1116.50,1,42,43.00
04/20/2004,17:03,1116.50,1116.50,1116.50,1116.50,0,8,8.00
04/20/2004,17:04,1116.75,1116.75,1116.50,1116.50,1,1,2.00
04/20/2004,17:05,1116.50,1116.50,1116.50,1116.50,0,46,46.00
04/20/2004,17:06,1116.50,1116.75,1116.50,1116.75,2,16,18.00
04/20/2004,17:07,1116.50,1116.50,1116.50,1116.50,0,3,3.00
04/20/2004,17:09,1116.50,1116.75,1116.50,1116.50,8,13,21.00
04/20/2004,17:10,1116.50,1116.75,1116.50,1116.75,2,1,3.00
04/20/2004,17:11,1116.50,1116.50,1116.50,1116.50,0,3,3.00
04/20/2004,17:12,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/20/2004,17:14,1116.50,1116.50,1116.50,1116.50,0,50,50.00
04/20/2004,17:15,1116.50,1116.50,1116.50,1116.50,0,15,15.00
04/20/2004,17:17,1116.25,1116.25,1116.25,1116.25,0,1,1.00
04/20/2004,17:18,1116.25,1116.50,1116.25,1116.50,3,1,4.00
04/20/2004,17:19,1116.25,1116.50,1116.25,1116.50,11,8,19.00
04/20/2004,17:20,1116.25,1116.50,1116.25,1116.50,6,1,7.00
04/20/2004,17:22,1116.50,1116.50,1116.50,1116.50,23,0,23.00
04/20/2004,17:25,1116.50,1116.75,1116.50,1116.75,4,0,4.00
04/20/2004,17:26,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/20/2004,17:27,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,17:28,1116.75,1116.75,1116.50,1116.50,5,5,10.00
04/20/2004,17:29,1116.75,1117.00,1116.75,1117.00,72,0,72.00
04/20/2004,17:30,1117.00,1117.00,1116.75,1116.75,1,100,101.00
04/20/2004,17:31,1117.00,1117.00,1117.00,1117.00,1,0,1.00
04/20/2004,17:32,1116.75,1116.75,1116.75,1116.75,0,2,2.00
04/20/2004,17:33,1116.75,1116.75,1116.50,1116.50,0,13,13.00
04/20/2004,17:35,1116.75,1116.75,1116.50,1116.50,1,13,14.00
04/20/2004,17:36,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,17:37,1116.50,1116.50,1116.50,1116.50,0,6,6.00
04/20/2004,17:38,1116.50,1116.50,1116.50,1116.50,0,5,5.00
04/20/2004,17:40,1116.50,1116.50,1116.50,1116.50,0,10,10.00
04/20/2004,17:41,1116.50,1116.50,1116.50,1116.50,0,6,6.00
04/20/2004,17:42,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/20/2004,17:43,1116.50,1116.50,1116.50,1116.50,0,10,10.00
04/20/2004,17:44,1116.50,1116.50,1116.50,1116.50,0,3,3.00
04/20/2004,17:45,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,17:46,1116.75,1116.75,1116.50,1116.50,1,1,2.00
04/20/2004,17:47,1116.75,1116.75,1116.50,1116.50,1,1,2.00
04/20/2004,17:48,1116.75,1116.75,1116.75,1116.75,6,0,6.00
04/20/2004,17:49,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/20/2004,17:50,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,17:51,1116.75,1116.75,1116.75,1116.75,3,0,3.00
04/20/2004,17:52,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,17:53,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,17:55,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,17:56,1116.75,1116.75,1116.75,1116.75,44,0,44.00
04/20/2004,17:57,1116.75,1116.75,1116.75,1116.75,2,0,2.00
04/20/2004,17:58,1117.00,1117.00,1117.00,1117.00,1,0,1.00
04/20/2004,17:59,1117.00,1117.00,1116.75,1116.75,1,1,2.00
04/20/2004,18:00,1117.00,1117.00,1117.00,1117.00,131,0,131.00
04/20/2004,18:01,1117.00,1117.25,1117.00,1117.25,7,0,7.00
04/20/2004,18:02,1117.25,1117.25,1117.00,1117.00,4,5,9.00
04/20/2004,18:03,1117.25,1117.25,1117.25,1117.25,15,0,15.00
04/20/2004,18:04,1117.25,1117.25,1117.00,1117.00,10,13,23.00
04/20/2004,18:05,1117.00,1117.00,1117.00,1117.00,0,9,9.00
04/20/2004,18:06,1117.00,1117.00,1117.00,1117.00,0,69,69.00
04/20/2004,18:07,1117.00,1117.00,1117.00,1117.00,0,8,8.00
04/20/2004,18:08,1117.00,1117.00,1117.00,1117.00,0,14,14.00
04/20/2004,18:09,1117.00,1117.00,1117.00,1117.00,0,5,5.00
04/20/2004,18:10,1116.75,1116.75,1116.75,1116.75,0,2,2.00
04/20/2004,18:11,1117.00,1117.00,1117.00,1117.00,10,0,10.00
04/20/2004,18:12,1117.00,1117.00,1116.75,1116.75,5,1,6.00
04/20/2004,18:13,1116.75,1116.75,1116.75,1116.75,0,69,69.00
04/20/2004,18:14,1116.75,1117.00,1116.75,1117.00,1,7,8.00
04/20/2004,18:15,1116.75,1116.75,1116.75,1116.75,0,21,21.00
04/20/2004,18:16,1116.75,1116.75,1116.75,1116.75,0,10,10.00
04/20/2004,18:17,1116.75,1116.75,1116.75,1116.75,0,13,13.00
04/20/2004,18:18,1116.75,1116.75,1116.50,1116.75,5,23,28.00
04/20/2004,18:19,1116.75,1116.75,1116.50,1116.50,1,33,34.00
04/20/2004,18:21,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,18:22,1116.50,1116.75,1116.50,1116.50,1,31,32.00
04/20/2004,18:23,1116.50,1116.50,1116.25,1116.25,2,110,112.00
04/20/2004,18:24,1116.50,1116.50,1116.25,1116.25,1,1,2.00
04/20/2004,18:25,1116.50,1116.50,1116.25,1116.25,12,6,18.00
04/20/2004,18:26,1116.50,1116.50,1116.50,1116.50,22,0,22.00
04/20/2004,18:28,1116.75,1116.75,1116.75,1116.75,3,0,3.00
04/20/2004,18:29,1116.75,1116.75,1116.75,1116.75,20,0,20.00
04/20/2004,18:30,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,18:31,1116.50,1116.50,1116.50,1116.50,0,41,41.00
04/20/2004,18:32,1116.50,1116.50,1116.50,1116.50,0,20,20.00
04/20/2004,18:33,1116.50,1116.75,1116.50,1116.75,1,27,28.00
04/20/2004,18:34,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,18:35,1116.50,1116.50,1116.50,1116.50,0,21,21.00
04/20/2004,18:36,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/20/2004,18:38,1116.50,1116.50,1116.50,1116.50,0,21,21.00
04/20/2004,18:39,1116.50,1116.50,1116.50,1116.50,0,42,42.00
04/20/2004,18:40,1116.50,1116.50,1116.25,1116.25,0,8,8.00
04/20/2004,18:41,1116.50,1116.50,1116.25,1116.25,9,122,131.00
04/20/2004,18:42,1116.25,1116.25,1116.25,1116.25,0,14,14.00
04/20/2004,18:43,1116.25,1116.25,1116.25,1116.25,0,18,18.00
04/20/2004,18:44,1116.25,1116.25,1116.25,1116.25,0,20,20.00
04/20/2004,18:45,1116.25,1116.25,1116.00,1116.25,5,40,45.00
04/20/2004,18:46,1116.25,1116.25,1116.25,1116.25,33,0,33.00
04/20/2004,18:47,1116.25,1116.25,1116.25,1116.25,15,0,15.00
04/20/2004,18:49,1116.25,1116.25,1116.25,1116.25,2,0,2.00
04/20/2004,18:50,1116.50,1116.50,1116.25,1116.25,1,6,7.00
04/20/2004,18:54,1116.25,1116.50,1116.25,1116.50,3,1,4.00
04/20/2004,18:55,1116.50,1116.50,1116.50,1116.50,31,0,31.00
04/20/2004,18:56,1116.50,1116.50,1116.50,1116.50,9,0,9.00
04/20/2004,18:57,1116.50,1116.50,1116.50,1116.50,23,0,23.00
04/20/2004,18:58,1116.25,1116.25,1116.25,1116.25,0,10,10.00
04/20/2004,18:59,1116.25,1116.25,1116.25,1116.25,0,11,11.00
04/20/2004,19:01,1116.50,1116.50,1116.50,1116.50,10,0,10.00
04/20/2004,19:02,1116.50,1116.50,1116.50,1116.50,5,0,5.00
04/20/2004,19:10,1116.75,1116.75,1116.75,1116.75,4,0,4.00
04/20/2004,19:11,1116.75,1116.75,1116.75,1116.75,4,0,4.00
04/20/2004,19:14,1116.50,1116.75,1116.50,1116.50,50,7,57.00
04/20/2004,19:18,1116.75,1116.75,1116.75,1116.75,25,0,25.00
04/20/2004,19:19,1117.00,1117.00,1117.00,1117.00,24,0,24.00
04/20/2004,19:20,1117.00,1117.25,1117.00,1117.00,32,43,75.00
04/20/2004,19:21,1117.00,1117.00,1117.00,1117.00,0,9,9.00
04/20/2004,19:22,1117.00,1117.00,1117.00,1117.00,0,22,22.00
04/20/2004,19:23,1117.00,1117.00,1117.00,1117.00,0,6,6.00
04/20/2004,19:25,1117.00,1117.00,1117.00,1117.00,0,4,4.00
04/20/2004,19:26,1117.00,1117.00,1117.00,1117.00,0,3,3.00
04/20/2004,19:27,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,19:29,1117.00,1117.00,1117.00,1117.00,0,21,21.00
04/20/2004,19:30,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,19:31,1117.25,1117.25,1117.25,1117.25,79,0,79.00
04/20/2004,19:32,1117.25,1117.50,1117.25,1117.25,6,1,7.00
04/20/2004,19:33,1117.25,1117.50,1117.25,1117.50,6,1,7.00
04/20/2004,19:34,1117.50,1117.50,1117.00,1117.00,6,56,62.00
04/20/2004,19:35,1117.25,1117.25,1117.25,1117.25,11,0,11.00
04/20/2004,19:36,1117.50,1117.50,1117.50,1117.50,2,0,2.00
04/20/2004,19:37,1117.25,1117.50,1117.25,1117.50,2,1,3.00
04/20/2004,19:38,1117.25,1117.50,1117.25,1117.50,1,1,2.00
04/20/2004,19:39,1117.50,1117.50,1117.50,1117.50,3,0,3.00
04/20/2004,19:41,1117.50,1117.50,1117.50,1117.50,20,0,20.00
04/20/2004,19:42,1117.50,1117.50,1117.50,1117.50,20,0,20.00
04/20/2004,19:43,1117.50,1117.75,1117.50,1117.75,211,0,211.00
04/20/2004,19:44,1117.75,1117.75,1117.75,1117.75,7,0,7.00
04/20/2004,19:45,1117.75,1117.75,1117.50,1117.50,3,1,4.00
04/20/2004,19:46,1117.50,1117.75,1117.50,1117.75,1,2,3.00
04/20/2004,19:47,1117.50,1117.50,1117.50,1117.50,0,15,15.00
04/20/2004,19:48,1117.50,1117.50,1117.25,1117.25,0,2,2.00
04/20/2004,19:50,1117.25,1117.25,1117.25,1117.25,0,5,5.00
04/20/2004,19:51,1117.25,1117.50,1117.25,1117.25,1,56,57.00
04/20/2004,19:52,1117.25,1117.25,1117.25,1117.25,0,1,1.00
04/20/2004,19:54,1117.25,1117.25,1117.25,1117.25,0,1,1.00
04/20/2004,19:56,1117.25,1117.25,1117.00,1117.25,2,2,4.00
04/20/2004,19:57,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,19:58,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,20:00,1117.00,1117.25,1117.00,1117.00,1,6,7.00
04/20/2004,20:02,1117.25,1117.25,1117.25,1117.25,1,0,1.00
04/20/2004,20:03,1117.00,1117.00,1117.00,1117.00,0,3,3.00
04/20/2004,20:04,1117.00,1117.00,1117.00,1117.00,0,7,7.00
04/20/2004,20:05,1117.25,1117.25,1117.00,1117.00,10,21,31.00
04/20/2004,20:06,1116.75,1117.00,1116.75,1117.00,20,4,24.00
04/20/2004,20:07,1117.00,1117.00,1117.00,1117.00,10,0,10.00
04/20/2004,20:12,1117.25,1117.50,1117.25,1117.50,74,0,74.00
04/20/2004,20:14,1117.50,1117.50,1117.50,1117.50,47,0,47.00
04/20/2004,20:15,1117.50,1117.50,1117.25,1117.25,1,1,2.00
04/20/2004,20:19,1117.25,1117.25,1117.25,1117.25,0,5,5.00
04/20/2004,20:21,1117.50,1117.50,1117.50,1117.50,2,0,2.00
04/20/2004,20:22,1117.25,1117.25,1117.25,1117.25,0,1,1.00
04/20/2004,20:23,1117.50,1117.50,1117.50,1117.50,9,0,9.00
04/20/2004,20:24,1117.50,1117.50,1117.50,1117.50,1,0,1.00
04/20/2004,20:26,1117.25,1117.50,1117.25,1117.50,6,5,11.00
04/20/2004,20:27,1117.50,1117.50,1117.25,1117.25,13,1,14.00
04/20/2004,20:28,1117.50,1117.50,1117.50,1117.50,52,0,52.00
04/20/2004,20:29,1117.50,1117.50,1117.50,1117.50,1,0,1.00
04/20/2004,20:30,1117.50,1117.50,1117.50,1117.50,10,0,10.00
04/20/2004,20:31,1117.50,1117.50,1117.50,1117.50,10,0,10.00
04/20/2004,20:33,1117.50,1117.50,1117.50,1117.50,5,0,5.00
04/20/2004,20:34,1117.25,1117.25,1117.25,1117.25,0,5,5.00
04/20/2004,20:35,1117.25,1117.50,1117.25,1117.50,16,3,19.00
04/20/2004,20:36,1117.50,1117.50,1117.50,1117.50,12,0,12.00
04/20/2004,20:37,1117.50,1117.50,1117.50,1117.50,7,0,7.00
04/20/2004,20:38,1117.50,1117.50,1117.50,1117.50,3,0,3.00
04/20/2004,20:40,1117.50,1117.50,1117.50,1117.50,15,0,15.00
04/20/2004,20:42,1117.25,1117.50,1117.25,1117.50,2,48,50.00
04/20/2004,20:43,1117.50,1117.50,1117.00,1117.00,1,5,6.00
04/20/2004,20:44,1117.25,1117.25,1117.25,1117.25,3,0,3.00
04/20/2004,20:48,1117.25,1117.25,1117.25,1117.25,7,0,7.00
04/20/2004,20:49,1117.00,1117.25,1117.00,1117.25,15,26,41.00
04/20/2004,20:51,1117.25,1117.50,1117.25,1117.50,3,0,3.00
04/20/2004,20:52,1117.50,1117.50,1117.25,1117.25,2,5,7.00
04/20/2004,20:53,1117.25,1117.25,1117.00,1117.00,0,6,6.00
04/20/2004,20:54,1117.00,1117.25,1117.00,1117.00,2,11,13.00
04/20/2004,20:55,1117.25,1117.25,1117.00,1117.25,20,2,22.00
04/20/2004,20:56,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,20:57,1117.00,1117.00,1117.00,1117.00,0,3,3.00
04/20/2004,20:58,1117.00,1117.25,1117.00,1117.25,6,22,28.00
04/20/2004,20:59,1117.00,1117.00,1117.00,1117.00,0,12,12.00
04/20/2004,21:01,1117.00,1117.00,1117.00,1117.00,0,2,2.00
04/20/2004,21:02,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,21:05,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,21:06,1116.75,1117.00,1116.75,1117.00,16,2,18.00
04/20/2004,21:07,1116.75,1116.75,1116.75,1116.75,0,3,3.00
04/20/2004,21:10,1117.00,1117.25,1117.00,1117.25,11,0,11.00
04/20/2004,21:11,1117.00,1117.00,1117.00,1117.00,0,3,3.00
04/20/2004,21:12,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/20/2004,21:13,1117.00,1117.00,1116.75,1116.75,1,9,10.00
04/20/2004,21:15,1116.75,1116.75,1116.75,1116.75,0,39,39.00
04/20/2004,21:16,1116.75,1116.75,1116.75,1116.75,0,5,5.00
04/20/2004,21:17,1116.50,1116.50,1116.50,1116.50,0,8,8.00
04/20/2004,21:18,1116.75,1116.75,1116.50,1116.50,6,2,8.00
04/20/2004,21:19,1116.50,1116.50,1116.50,1116.50,0,69,69.00
04/20/2004,21:20,1116.50,1116.50,1116.25,1116.25,0,94,94.00
04/20/2004,21:21,1116.25,1116.25,1116.00,1116.00,0,79,79.00
04/20/2004,21:22,1116.25,1116.25,1116.25,1116.25,4,0,4.00
04/20/2004,21:23,1116.25,1116.25,1116.25,1116.25,1,0,1.00
04/20/2004,21:25,1116.25,1116.25,1116.25,1116.25,1,0,1.00
04/20/2004,21:26,1116.25,1116.25,1116.25,1116.25,10,0,10.00
04/20/2004,21:27,1116.25,1116.25,1116.25,1116.25,5,0,5.00
04/20/2004,21:28,1116.25,1116.25,1116.25,1116.25,1,0,1.00
04/20/2004,21:30,1116.00,1116.25,1116.00,1116.00,2,3,5.00
04/20/2004,21:31,1116.25,1116.25,1116.25,1116.25,6,0,6.00
04/20/2004,21:34,1116.25,1116.25,1116.25,1116.25,4,0,4.00
04/20/2004,21:38,1116.25,1116.25,1116.25,1116.25,1,0,1.00
04/20/2004,21:39,1116.25,1116.25,1116.25,1116.25,1,0,1.00
04/20/2004,21:40,1116.25,1116.25,1116.25,1116.25,14,0,14.00
04/20/2004,21:41,1116.25,1116.25,1116.25,1116.25,1,0,1.00
04/20/2004,21:42,1116.50,1116.50,1116.50,1116.50,2,0,2.00
04/20/2004,21:43,1116.50,1116.50,1116.50,1116.50,3,0,3.00
04/20/2004,21:44,1116.75,1116.75,1116.75,1116.75,18,0,18.00
04/20/2004,21:45,1116.75,1116.75,1116.75,1116.75,21,0,21.00
04/20/2004,21:46,1116.75,1116.75,1116.75,1116.75,13,0,13.00
04/20/2004,21:47,1116.75,1117.00,1116.75,1116.75,4,2,6.00
04/20/2004,21:48,1116.50,1116.50,1116.50,1116.50,0,123,123.00
04/20/2004,21:53,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,21:58,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,22:00,1116.50,1116.50,1116.50,1116.50,0,3,3.00
04/20/2004,22:01,1116.50,1116.50,1116.50,1116.50,0,6,6.00
04/20/2004,22:02,1116.50,1116.50,1116.50,1116.50,0,14,14.00
04/20/2004,22:03,1116.50,1116.50,1116.50,1116.50,0,6,6.00
04/20/2004,22:06,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/20/2004,22:09,1116.50,1116.75,1116.50,1116.75,1,1,2.00
04/20/2004,22:10,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,22:14,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,22:17,1116.25,1116.25,1116.25,1116.25,0,1,1.00
04/20/2004,22:18,1116.25,1116.25,1116.25,1116.25,0,1,1.00
04/20/2004,22:19,1116.25,1116.50,1116.25,1116.50,2,2,4.00
04/20/2004,22:22,1116.50,1116.50,1116.50,1116.50,1,0,1.00
04/20/2004,22:23,1116.50,1116.50,1116.50,1116.50,1,0,1.00
04/20/2004,22:24,1116.50,1116.50,1116.50,1116.50,2,0,2.00
04/20/2004,22:28,1116.50,1116.50,1116.25,1116.25,1,3,4.00
04/20/2004,22:31,1116.25,1116.75,1116.25,1116.75,2,1,3.00
04/20/2004,22:35,1116.50,1116.50,1116.50,1116.50,0,5,5.00
04/20/2004,22:36,1116.25,1116.50,1116.25,1116.50,6,10,16.00
04/20/2004,22:37,1116.75,1116.75,1116.75,1116.75,51,0,51.00
04/20/2004,22:38,1116.75,1116.75,1116.50,1116.50,9,5,14.00
04/20/2004,22:40,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,22:41,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,22:42,1116.75,1116.75,1116.75,1116.75,3,0,3.00
04/20/2004,22:44,1116.75,1116.75,1116.75,1116.75,16,0,16.00
04/20/2004,22:46,1117.00,1117.25,1117.00,1117.25,41,0,41.00
04/20/2004,22:47,1117.00,1117.00,1117.00,1117.00,0,51,51.00
04/20/2004,22:48,1117.00,1117.00,1117.00,1117.00,0,77,77.00
04/20/2004,22:49,1117.00,1117.00,1117.00,1117.00,0,9,9.00
04/20/2004,22:50,1117.00,1117.00,1117.00,1117.00,0,16,16.00
04/20/2004,22:51,1117.00,1117.00,1117.00,1117.00,0,25,25.00
04/20/2004,22:52,1117.00,1117.00,1117.00,1117.00,0,5,5.00
04/20/2004,22:55,1117.25,1117.25,1117.25,1117.25,55,0,55.00
04/20/2004,22:58,1117.25,1117.25,1117.25,1117.25,1,0,1.00
04/20/2004,23:01,1117.25,1117.25,1117.25,1117.25,4,0,4.00
04/20/2004,23:03,1117.25,1117.25,1117.25,1117.25,14,0,14.00
04/20/2004,23:11,1117.25,1117.25,1117.25,1117.25,1,0,1.00
04/20/2004,23:12,1117.00,1117.00,1117.00,1117.00,0,2,2.00
04/20/2004,23:17,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,23:18,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/20/2004,23:19,1117.25,1117.25,1117.25,1117.25,1,0,1.00
04/20/2004,23:21,1117.00,1117.00,1116.50,1116.50,0,66,66.00
04/20/2004,23:22,1116.75,1116.75,1116.75,1116.75,2,0,2.00
04/20/2004,23:24,1116.50,1116.50,1116.50,1116.50,0,4,4.00
04/20/2004,23:25,1116.50,1116.75,1116.50,1116.75,27,2,29.00
04/20/2004,23:26,1116.75,1116.75,1116.75,1116.75,2,0,2.00
04/20/2004,23:27,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,23:31,1116.75,1116.75,1116.75,1116.75,1,0,1.00
04/20/2004,23:41,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/20/2004,23:43,1116.50,1116.50,1116.50,1116.50,0,10,10.00
04/20/2004,23:45,1116.50,1116.50,1116.50,1116.50,0,3,3.00
04/20/2004,23:46,1116.75,1116.75,1116.75,1116.75,6,0,6.00
04/20/2004,23:52,1116.75,1116.75,1116.50,1116.75,36,30,66.00
04/20/2004,23:53,1116.75,1117.00,1116.75,1117.00,31,0,31.00
04/20/2004,23:55,1117.00,1117.00,1117.00,1117.00,2,0,2.00
04/20/2004,23:56,1117.25,1117.25,1117.25,1117.25,2,0,2.00
04/21/2004,00:02,1117.00,1117.00,1117.00,1117.00,0,6,6.00
04/21/2004,00:03,1117.00,1117.00,1117.00,1117.00,0,4,4.00
04/21/2004,00:04,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/21/2004,00:11,1117.00,1117.00,1117.00,1117.00,22,0,22.00
04/21/2004,00:13,1117.00,1117.00,1117.00,1117.00,3,0,3.00
04/21/2004,00:16,1117.25,1117.25,1117.25,1117.25,16,0,16.00
04/21/2004,00:17,1117.00,1117.00,1117.00,1117.00,0,2,2.00
04/21/2004,00:19,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/21/2004,00:20,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/21/2004,00:22,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/21/2004,00:24,1117.00,1117.00,1117.00,1117.00,1,0,1.00
04/21/2004,00:26,1117.00,1117.00,1117.00,1117.00,4,0,4.00
04/21/2004,00:33,1117.00,1117.00,1117.00,1117.00,1,0,1.00
04/21/2004,00:36,1117.00,1117.00,1117.00,1117.00,1,0,1.00
04/21/2004,00:38,1117.00,1117.00,1117.00,1117.00,1,0,1.00
04/21/2004,00:41,1116.75,1116.75,1116.75,1116.75,0,2,2.00
04/21/2004,00:44,1117.00,1117.00,1117.00,1117.00,10,0,10.00
04/21/2004,00:45,1116.75,1116.75,1116.75,1116.75,0,10,10.00
04/21/2004,00:47,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/21/2004,00:48,1116.75,1116.75,1116.75,1116.75,0,3,3.00
04/21/2004,00:56,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/21/2004,00:57,1116.75,1116.75,1116.75,1116.75,0,2,2.00
04/21/2004,00:59,1117.00,1117.00,1117.00,1117.00,1,0,1.00
04/21/2004,01:00,1117.00,1117.00,1116.75,1117.00,2,1,3.00
04/21/2004,01:01,1117.00,1117.00,1117.00,1117.00,8,0,8.00
04/21/2004,01:02,1117.00,1117.00,1117.00,1117.00,2,0,2.00
04/21/2004,01:06,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/21/2004,01:07,1117.00,1117.00,1117.00,1117.00,71,0,71.00
04/21/2004,01:08,1117.00,1117.00,1117.00,1117.00,171,0,171.00
04/21/2004,01:09,1117.00,1117.25,1117.00,1117.25,54,0,54.00
04/21/2004,01:10,1117.50,1117.50,1117.25,1117.25,3,3,6.00
04/21/2004,01:12,1117.50,1117.50,1117.50,1117.50,21,0,21.00
04/21/2004,01:14,1117.50,1117.50,1117.50,1117.50,20,0,20.00
04/21/2004,01:16,1117.25,1117.25,1117.25,1117.25,0,2,2.00
04/21/2004,01:17,1117.25,1117.25,1117.25,1117.25,0,15,15.00
04/21/2004,01:18,1117.25,1117.25,1117.00,1117.00,0,27,27.00
04/21/2004,01:19,1117.25,1117.25,1117.25,1117.25,1,0,1.00
04/21/2004,01:20,1117.25,1117.25,1117.25,1117.25,9,0,9.00
04/21/2004,01:22,1117.50,1117.50,1117.25,1117.25,3,1,4.00
04/21/2004,01:23,1117.25,1117.25,1117.25,1117.25,0,1,1.00
04/21/2004,01:24,1117.50,1117.50,1117.25,1117.50,22,1,23.00
04/21/2004,01:25,1117.50,1117.50,1117.50,1117.50,1,0,1.00
04/21/2004,01:26,1117.50,1117.50,1117.50,1117.50,5,0,5.00
04/21/2004,01:27,1117.75,1117.75,1117.50,1117.75,90,11,101.00
04/21/2004,01:28,1117.75,1117.75,1117.75,1117.75,16,0,16.00
04/21/2004,01:29,1117.75,1117.75,1117.75,1117.75,14,0,14.00
04/21/2004,01:31,1118.00,1118.00,1118.00,1118.00,17,0,17.00
04/21/2004,01:32,1118.00,1118.00,1118.00,1118.00,16,0,16.00
04/21/2004,01:33,1118.00,1118.00,1118.00,1118.00,29,0,29.00
04/21/2004,01:34,1117.75,1117.75,1117.75,1117.75,0,1,1.00
04/21/2004,01:35,1117.75,1118.00,1117.75,1118.00,2,1,3.00
04/21/2004,01:38,1117.75,1118.00,1117.75,1118.00,27,1,28.00
04/21/2004,01:39,1118.00,1118.00,1118.00,1118.00,110,0,110.00
04/21/2004,01:40,1118.00,1118.25,1118.00,1118.25,53,0,53.00
04/21/2004,01:42,1118.25,1118.25,1118.00,1118.00,2,4,6.00
04/21/2004,01:43,1118.00,1118.00,1118.00,1118.00,0,3,3.00
04/21/2004,01:44,1118.25,1118.25,1118.25,1118.25,6,0,6.00
04/21/2004,01:45,1118.00,1118.00,1118.00,1118.00,0,5,5.00
04/21/2004,01:46,1118.00,1118.25,1118.00,1118.25,30,1,31.00
04/21/2004,01:47,1118.00,1118.25,1118.00,1118.25,45,1,46.00
04/21/2004,01:48,1118.25,1118.50,1118.25,1118.50,9,0,9.00
04/21/2004,01:49,1118.50,1118.50,1118.25,1118.25,20,27,47.00
04/21/2004,01:50,1118.25,1118.25,1118.00,1118.00,0,23,23.00
04/21/2004,01:51,1118.00,1118.00,1118.00,1118.00,0,14,14.00
04/21/2004,01:52,1118.00,1118.00,1118.00,1118.00,0,3,3.00
04/21/2004,01:53,1118.00,1118.00,1118.00,1118.00,0,8,8.00
04/21/2004,01:54,1118.00,1118.00,1118.00,1118.00,0,51,51.00
04/21/2004,01:55,1118.00,1118.00,1118.00,1118.00,0,16,16.00
04/21/2004,01:56,1118.00,1118.00,1118.00,1118.00,0,19,19.00
04/21/2004,01:57,1118.00,1118.00,1118.00,1118.00,0,4,4.00
04/21/2004,01:59,1118.00,1118.00,1118.00,1118.00,0,1,1.00
04/21/2004,02:00,1118.00,1118.00,1118.00,1118.00,0,1,1.00
04/21/2004,02:01,1118.25,1118.50,1118.25,1118.25,45,27,72.00
04/21/2004,02:02,1118.25,1118.50,1118.25,1118.25,42,29,71.00
04/21/2004,02:03,1118.25,1118.50,1118.25,1118.25,4,8,12.00
04/21/2004,02:04,1118.50,1118.50,1118.50,1118.50,6,0,6.00
04/21/2004,02:05,1118.50,1118.50,1118.50,1118.50,153,0,153.00
04/21/2004,02:06,1118.50,1119.00,1118.25,1119.00,208,12,220.00
04/21/2004,02:07,1118.75,1119.00,1118.75,1119.00,105,7,112.00
04/21/2004,02:08,1119.00,1119.25,1119.00,1119.00,67,1,68.00
04/21/2004,02:09,1119.00,1119.00,1118.75,1118.75,0,35,35.00
04/21/2004,02:10,1118.75,1119.00,1118.75,1118.75,6,2,8.00
04/21/2004,02:11,1119.00,1119.50,1119.00,1119.50,141,2,143.00
04/21/2004,02:12,1119.25,1119.25,1119.25,1119.25,0,83,83.00
04/21/2004,02:13,1119.25,1119.25,1119.25,1119.25,0,9,9.00
04/21/2004,02:14,1119.25,1119.25,1119.25,1119.25,0,20,20.00
04/21/2004,02:15,1119.50,1119.50,1119.25,1119.25,3,3,6.00
04/21/2004,02:16,1119.50,1119.50,1119.25,1119.25,1,50,51.00
04/21/2004,02:17,1119.25,1119.25,1119.00,1119.00,0,49,49.00
04/21/2004,02:18,1119.00,1119.25,1119.00,1119.25,20,21,41.00
04/21/2004,02:19,1119.25,1119.25,1119.25,1119.25,63,0,63.00
04/21/2004,02:20,1119.25,1119.25,1119.25,1119.25,6,0,6.00
04/21/2004,02:21,1119.25,1119.25,1119.25,1119.25,6,0,6.00
04/21/2004,02:22,1119.25,1119.25,1119.25,1119.25,20,0,20.00
04/21/2004,02:23,1119.25,1119.25,1119.25,1119.25,6,0,6.00
04/21/2004,02:24,1119.25,1119.25,1119.25,1119.25,1,0,1.00
04/21/2004,02:25,1119.50,1119.50,1119.50,1119.50,29,0,29.00
04/21/2004,02:26,1119.25,1119.50,1119.25,1119.50,7,35,42.00
04/21/2004,02:27,1119.25,1119.25,1119.00,1119.25,43,169,212.00
04/21/2004,02:28,1119.00,1119.00,1119.00,1119.00,0,12,12.00
04/21/2004,02:29,1119.00,1119.00,1118.75,1118.75,0,24,24.00
04/21/2004,02:30,1118.75,1118.75,1118.25,1118.25,0,94,94.00
04/21/2004,02:31,1118.25,1118.25,1118.25,1118.25,0,84,84.00
04/21/2004,02:32,1118.25,1118.25,1118.25,1118.25,0,34,34.00
04/21/2004,02:33,1118.25,1118.50,1118.25,1118.25,7,25,32.00
04/21/2004,02:34,1118.00,1118.25,1118.00,1118.25,8,2,10.00
04/21/2004,02:35,1118.25,1118.50,1118.25,1118.25,19,12,31.00
04/21/2004,02:36,1118.25,1118.50,1118.25,1118.50,43,23,66.00
04/21/2004,02:37,1118.25,1118.25,1118.00,1118.25,7,25,32.00
04/21/2004,02:38,1118.00,1118.25,1118.00,1118.25,7,8,15.00
04/21/2004,02:39,1118.25,1118.25,1118.25,1118.25,12,0,12.00
04/21/2004,02:40,1118.25,1118.50,1118.25,1118.25,31,10,41.00
04/21/2004,02:41,1118.25,1118.50,1118.25,1118.25,8,2,10.00
04/21/2004,02:42,1118.50,1118.50,1118.50,1118.50,18,0,18.00
04/21/2004,02:43,1118.50,1118.50,1118.50,1118.50,7,0,7.00
04/21/2004,02:44,1118.50,1118.50,1118.00,1118.00,17,56,73.00
04/21/2004,02:45,1118.00,1118.25,1118.00,1118.25,7,17,24.00
04/21/2004,02:46,1118.00,1118.00,1118.00,1118.00,0,21,21.00
04/21/2004,02:47,1118.25,1118.25,1118.25,1118.25,11,0,11.00
04/21/2004,02:48,1118.25,1118.25,1118.00,1118.00,7,1,8.00
04/21/2004,02:49,1118.25,1118.25,1118.25,1118.25,34,0,34.00
04/21/2004,02:50,1118.50,1118.75,1118.50,1118.75,16,0,16.00
04/21/2004,02:51,1118.50,1118.75,1118.50,1118.75,2,26,28.00
04/21/2004,02:52,1118.50,1118.75,1118.50,1118.75,5,1,6.00
04/21/2004,02:53,1118.50,1118.75,1118.50,1118.50,5,18,23.00
04/21/2004,02:54,1118.75,1119.00,1118.50,1119.00,53,21,74.00
04/21/2004,02:55,1119.00,1119.00,1119.00,1119.00,61,0,61.00
04/21/2004,02:56,1119.00,1119.25,1119.00,1119.25,20,0,20.00
04/21/2004,02:57,1119.00,1119.25,1119.00,1119.25,5,3,8.00
04/21/2004,02:58,1119.25,1119.25,1119.25,1119.25,21,0,21.00
04/21/2004,02:59,1119.25,1119.25,1119.25,1119.25,96,0,96.00
04/21/2004,03:00,1119.25,1119.25,1119.00,1119.00,86,2,88.00
04/21/2004,03:01,1119.00,1119.25,1119.00,1119.00,5,16,21.00
04/21/2004,03:02,1119.00,1119.25,1119.00,1119.25,45,1,46.00
04/21/2004,03:03,1119.00,1119.25,1119.00,1119.00,5,34,39.00
04/21/2004,03:04,1118.75,1119.00,1118.75,1119.00,23,5,28.00
04/21/2004,03:05,1118.75,1119.25,1118.75,1119.25,5,1,6.00
04/21/2004,03:06,1119.00,1119.00,1119.00,1119.00,0,1,1.00
04/21/2004,03:07,1119.25,1119.25,1119.00,1119.00,15,3,18.00
04/21/2004,03:08,1118.75,1118.75,1118.50,1118.75,7,41,48.00
04/21/2004,03:09,1118.75,1118.75,1118.75,1118.75,21,0,21.00
04/21/2004,03:10,1118.75,1118.75,1118.75,1118.75,73,0,73.00
04/21/2004,03:11,1118.75,1119.00,1118.75,1118.75,19,17,36.00
04/21/2004,03:12,1118.75,1118.75,1118.75,1118.75,0,7,7.00
04/21/2004,03:13,1118.75,1118.75,1118.50,1118.50,0,9,9.00
04/21/2004,03:14,1118.50,1118.75,1118.50,1118.50,5,24,29.00
04/21/2004,03:15,1118.50,1118.75,1118.50,1118.75,18,16,34.00
04/21/2004,03:16,1118.75,1118.75,1118.50,1118.75,25,2,27.00
04/21/2004,03:17,1119.00,1119.00,1119.00,1119.00,9,0,9.00
04/21/2004,03:18,1119.00,1119.00,1119.00,1119.00,14,0,14.00
04/21/2004,03:19,1119.25,1119.25,1119.00,1119.00,3,71,74.00
04/21/2004,03:20,1119.00,1119.25,1119.00,1119.25,8,6,14.00
04/21/2004,03:21,1119.00,1119.25,1119.00,1119.00,29,35,64.00
04/21/2004,03:22,1119.00,1119.25,1119.00,1119.00,9,12,21.00
04/21/2004,03:23,1119.25,1119.50,1119.00,1119.25,83,32,115.00
04/21/2004,03:24,1119.25,1119.25,1119.25,1119.25,0,22,22.00
04/21/2004,03:25,1119.25,1119.25,1119.25,1119.25,0,9,9.00
04/21/2004,03:26,1119.00,1119.25,1119.00,1119.00,1,119,120.00
04/21/2004,03:27,1119.00,1119.00,1119.00,1119.00,0,49,49.00
04/21/2004,03:28,1118.75,1119.25,1118.75,1119.25,74,100,174.00
04/21/2004,03:29,1119.25,1119.25,1119.00,1119.00,9,32,41.00
04/21/2004,03:30,1119.00,1119.00,1119.00,1119.00,0,9,9.00
04/21/2004,03:31,1119.00,1119.00,1119.00,1119.00,0,64,64.00
04/21/2004,03:32,1119.00,1119.25,1119.00,1119.25,14,50,64.00
04/21/2004,03:33,1119.25,1119.25,1119.25,1119.25,59,0,59.00
04/21/2004,03:34,1119.25,1119.50,1119.25,1119.25,30,15,45.00
04/21/2004,03:35,1119.25,1119.25,1119.00,1119.00,34,30,64.00
04/21/2004,03:36,1119.00,1119.25,1119.00,1119.00,9,69,78.00
04/21/2004,03:37,1118.75,1119.25,1118.75,1119.25,51,7,58.00
04/21/2004,03:38,1119.25,1119.25,1119.00,1119.00,13,1,14.00
04/21/2004,03:39,1119.00,1119.25,1119.00,1119.25,9,51,60.00
04/21/2004,03:40,1119.25,1119.25,1119.00,1119.00,7,2,9.00
04/21/2004,03:41,1119.25,1119.25,1119.25,1119.25,7,0,7.00
04/21/2004,03:42,1119.25,1119.25,1119.25,1119.25,63,0,63.00
04/21/2004,03:43,1119.25,1119.25,1119.25,1119.25,10,0,10.00
04/21/2004,03:44,1119.25,1119.25,1119.25,1119.25,28,0,28.00
04/21/2004,03:45,1119.00,1119.25,1119.00,1119.25,7,132,139.00
04/21/2004,03:46,1119.25,1119.25,1119.25,1119.25,8,0,8.00
04/21/2004,03:47,1119.25,1119.25,1119.25,1119.25,7,0,7.00
04/21/2004,03:48,1119.00,1119.25,1119.00,1119.25,1,18,19.00
04/21/2004,03:49,1119.25,1119.25,1119.25,1119.25,7,0,7.00
04/21/2004,03:50,1119.25,1119.25,1119.25,1119.25,12,0,12.00
04/21/2004,03:51,1119.25,1119.25,1119.25,1119.25,7,0,7.00
04/21/2004,03:52,1119.25,1119.25,1119.00,1119.00,7,21,28.00
04/21/2004,03:53,1119.25,1119.50,1119.25,1119.25,82,16,98.00
04/21/2004,03:54,1119.25,1119.50,1119.25,1119.25,7,25,32.00
04/21/2004,03:55,1119.00,1119.50,1119.00,1119.25,12,11,23.00
04/21/2004,03:56,1119.25,1119.25,1119.25,1119.25,0,7,7.00
04/21/2004,03:57,1119.00,1119.25,1119.00,1119.00,7,66,73.00
04/21/2004,03:58,1118.75,1119.00,1118.75,1118.75,12,17,29.00
04/21/2004,03:59,1119.00,1119.00,1119.00,1119.00,24,0,24.00
04/21/2004,04:00,1119.25,1119.25,1119.25,1119.25,7,0,7.00
04/21/2004,04:01,1119.25,1119.25,1119.25,1119.25,57,0,57.00
04/21/2004,04:02,1119.25,1119.50,1119.25,1119.50,44,0,44.00
04/21/2004,04:03,1119.25,1119.50,1119.00,1119.25,18,46,64.00
04/21/2004,04:04,1119.25,1119.50,1119.25,1119.25,8,38,46.00
04/21/2004,04:05,1119.25,1119.25,1119.25,1119.25,0,24,24.00
04/21/2004,04:06,1119.25,1119.25,1119.00,1119.25,7,121,128.00
04/21/2004,04:07,1119.00,1119.25,1119.00,1119.00,7,21,28.00
04/21/2004,04:08,1119.25,1119.25,1119.25,1119.25,7,0,7.00
04/21/2004,04:09,1119.25,1119.25,1119.00,1119.25,9,1,10.00
04/21/2004,04:10,1119.25,1119.25,1119.25,1119.25,30,0,30.00
04/21/2004,04:11,1119.50,1119.50,1119.50,1119.50,6,0,6.00
04/21/2004,04:12,1119.50,1119.50,1119.25,1119.25,6,35,41.00
04/21/2004,04:13,1119.00,1119.25,1119.00,1119.25,27,1,28.00
04/21/2004,04:14,1119.00,1119.25,1119.00,1119.00,6,8,14.00
04/21/2004,04:15,1119.00,1119.25,1119.00,1119.00,6,2,8.00
04/21/2004,04:16,1119.00,1119.25,1119.00,1119.25,7,29,36.00
04/21/2004,04:17,1119.00,1119.25,1119.00,1119.25,7,1,8.00
04/21/2004,04:18,1119.25,1119.25,1119.00,1119.25,123,1,124.00
04/21/2004,04:19,1119.25,1119.25,1119.25,1119.25,25,0,25.00
04/21/2004,04:20,1119.25,1119.25,1119.00,1119.25,21,1,22.00
04/21/2004,04:21,1119.25,1119.25,1119.25,1119.25,11,0,11.00
04/21/2004,04:22,1119.25,1119.25,1119.00,1119.25,47,1,48.00
04/21/2004,04:23,1119.25,1119.50,1119.25,1119.25,7,3,10.00
04/21/2004,04:24,1119.25,1119.25,1119.25,1119.25,0,6,6.00
04/21/2004,04:25,1119.00,1119.50,1119.00,1119.00,7,2,9.00
04/21/2004,04:26,1119.25,1119.25,1119.25,1119.25,6,0,6.00
04/21/2004,04:27,1119.25,1119.25,1119.25,1119.25,15,0,15.00
04/21/2004,04:28,1119.25,1119.25,1119.25,1119.25,9,0,9.00
04/21/2004,04:29,1119.25,1119.25,1119.00,1119.25,10,40,50.00
04/21/2004,04:30,1119.00,1119.00,1119.00,1119.00,0,9,9.00
04/21/2004,04:31,1119.00,1119.00,1118.75,1119.00,14,20,34.00
04/21/2004,04:32,1119.00,1119.00,1118.75,1118.75,9,18,27.00
04/21/2004,04:33,1118.75,1119.00,1118.75,1118.75,9,16,25.00
04/21/2004,04:34,1118.75,1119.00,1118.75,1119.00,9,7,16.00
04/21/2004,04:35,1119.00,1119.00,1119.00,1119.00,10,0,10.00
04/21/2004,04:36,1118.75,1119.00,1118.75,1119.00,17,10,27.00
04/21/2004,04:37,1119.00,1119.00,1119.00,1119.00,10,0,10.00
04/21/2004,04:38,1119.00,1119.00,1119.00,1119.00,9,0,9.00
04/21/2004,04:39,1118.75,1118.75,1118.75,1118.75,0,17,17.00
04/21/2004,04:40,1118.75,1118.75,1118.50,1118.50,0,18,18.00
04/21/2004,04:41,1118.75,1118.75,1118.50,1118.50,9,32,41.00
04/21/2004,04:42,1118.50,1118.75,1118.50,1118.75,11,2,13.00
04/21/2004,04:43,1118.50,1118.75,1118.50,1118.50,9,21,30.00
04/21/2004,04:44,1118.50,1118.50,1118.50,1118.50,0,31,31.00
04/21/2004,04:45,1118.50,1118.50,1118.25,1118.50,12,24,36.00
04/21/2004,04:46,1118.50,1118.75,1118.50,1118.75,22,0,22.00
04/21/2004,04:47,1118.75,1118.75,1118.75,1118.75,2,0,2.00
04/21/2004,04:48,1118.75,1118.75,1118.75,1118.75,7,0,7.00
04/21/2004,04:49,1118.75,1118.75,1118.50,1118.50,7,20,27.00
04/21/2004,04:50,1118.50,1118.50,1118.00,1118.00,0,84,84.00
04/21/2004,04:51,1118.00,1118.00,1117.50,1117.50,55,283,338.00
04/21/2004,04:52,1117.50,1117.50,1117.50,1117.50,0,120,120.00
04/21/2004,04:53,1117.50,1117.50,1117.00,1117.25,7,220,227.00
04/21/2004,04:54,1117.25,1117.50,1117.25,1117.50,155,0,155.00
04/21/2004,04:55,1117.25,1117.50,1117.25,1117.25,7,53,60.00
04/21/2004,04:56,1117.25,1117.50,1117.25,1117.50,8,217,225.00
04/21/2004,04:57,1117.25,1117.50,1117.00,1117.25,14,65,79.00
04/21/2004,04:58,1117.25,1117.50,1117.25,1117.25,198,1,199.00
04/21/2004,04:59,1117.25,1117.25,1117.00,1117.25,21,25,46.00
04/21/2004,05:00,1117.25,1117.50,1117.25,1117.50,89,0,89.00
04/21/2004,05:01,1117.25,1117.50,1117.25,1117.25,10,33,43.00
04/21/2004,05:02,1117.25,1117.25,1117.25,1117.25,0,8,8.00
04/21/2004,05:03,1117.25,1117.25,1116.75,1117.00,7,121,128.00
04/21/2004,05:04,1117.00,1117.25,1117.00,1117.25,48,0,48.00
04/21/2004,05:05,1117.00,1117.25,1117.00,1117.25,95,2,97.00
04/21/2004,05:06,1117.25,1117.50,1117.25,1117.25,16,1,17.00
04/21/2004,05:07,1117.50,1117.50,1117.50,1117.50,7,0,7.00
04/21/2004,05:08,1117.25,1117.50,1117.25,1117.50,12,10,22.00
04/21/2004,05:09,1117.50,1117.75,1117.50,1117.75,57,0,57.00
04/21/2004,05:10,1117.75,1117.75,1117.75,1117.75,16,0,16.00
04/21/2004,05:11,1118.00,1118.25,1118.00,1118.25,42,0,42.00
04/21/2004,05:12,1118.25,1118.25,1118.25,1118.25,118,0,118.00
04/21/2004,05:13,1118.25,1118.50,1118.25,1118.25,20,7,27.00
04/21/2004,05:14,1118.50,1118.75,1118.25,1118.50,96,13,109.00
04/21/2004,05:15,1118.75,1118.75,1118.50,1118.75,55,2,57.00
04/21/2004,05:16,1118.75,1118.75,1118.50,1118.50,7,5,12.00
04/21/2004,05:17,1118.50,1118.75,1118.50,1118.75,7,2,9.00
04/21/2004,05:18,1118.50,1118.75,1118.25,1118.50,7,68,75.00
04/21/2004,05:19,1118.50,1118.75,1118.50,1118.75,23,0,23.00
04/21/2004,05:20,1118.75,1118.75,1118.75,1118.75,7,0,7.00
04/21/2004,05:21,1118.75,1118.75,1118.50,1118.50,7,5,12.00
04/21/2004,05:22,1118.75,1118.75,1118.50,1118.75,52,4,56.00
04/21/2004,05:23,1118.75,1118.75,1118.75,1118.75,9,0,9.00
04/21/2004,05:24,1118.75,1118.75,1118.75,1118.75,9,0,9.00
04/21/2004,05:25,1118.50,1119.00,1118.50,1119.00,18,2,20.00
04/21/2004,05:26,1118.75,1119.00,1118.75,1119.00,63,4,67.00
04/21/2004,05:27,1119.00,1119.25,1119.00,1119.25,14,0,14.00
04/21/2004,05:28,1119.00,1119.00,1118.50,1118.75,49,192,241.00
04/21/2004,05:29,1118.75,1118.75,1118.75,1118.75,22,0,22.00
04/21/2004,05:30,1119.00,1119.00,1118.50,1118.50,9,3,12.00
04/21/2004,05:31,1118.75,1119.00,1118.50,1119.00,17,3,20.00
04/21/2004,05:32,1119.00,1119.00,1119.00,1119.00,14,0,14.00
04/21/2004,05:33,1118.75,1118.75,1118.50,1118.75,12,4,16.00
04/21/2004,05:34,1118.75,1118.75,1118.75,1118.75,16,0,16.00
04/21/2004,05:35,1118.75,1118.75,1118.75,1118.75,19,0,19.00
04/21/2004,05:36,1118.75,1118.75,1118.75,1118.75,21,0,21.00
04/21/2004,05:37,1118.50,1118.50,1118.50,1118.50,0,68,68.00
04/21/2004,05:38,1118.25,1118.50,1118.25,1118.50,39,1,40.00
04/21/2004,05:39,1118.50,1118.50,1118.50,1118.50,21,0,21.00
04/21/2004,05:40,1118.50,1118.75,1118.50,1118.50,130,5,135.00
04/21/2004,05:41,1118.75,1119.00,1118.75,1118.75,9,26,35.00
04/21/2004,05:42,1118.75,1119.00,1118.50,1118.50,9,16,25.00
04/21/2004,05:43,1118.50,1118.75,1118.50,1118.75,11,23,34.00
04/21/2004,05:44,1118.50,1118.50,1118.25,1118.25,1,46,47.00
04/21/2004,05:45,1118.25,1118.25,1118.25,1118.25,0,222,222.00
04/21/2004,05:46,1118.25,1118.25,1118.00,1118.00,0,329,329.00
04/21/2004,05:47,1118.00,1118.00,1118.00,1118.00,0,259,259.00
04/21/2004,05:48,1118.00,1118.00,1118.00,1118.00,0,21,21.00
04/21/2004,05:49,1118.00,1118.00,1118.00,1118.00,0,110,110.00
04/21/2004,05:50,1118.00,1118.25,1117.75,1118.25,14,116,130.00
04/21/2004,05:51,1118.00,1118.25,1118.00,1118.25,9,1,10.00
04/21/2004,05:52,1118.00,1118.25,1118.00,1118.25,20,1,21.00
04/21/2004,05:53,1118.25,1118.25,1118.25,1118.25,21,0,21.00
04/21/2004,05:54,1118.25,1118.25,1117.75,1117.75,10,21,31.00
04/21/2004,05:55,1118.00,1118.25,1118.00,1118.25,16,0,16.00
04/21/2004,05:56,1118.00,1118.25,1118.00,1118.25,14,10,24.00
04/21/2004,05:57,1118.25,1118.50,1118.25,1118.50,19,0,19.00
04/21/2004,05:58,1118.50,1118.50,1118.25,1118.25,6,1,7.00
04/21/2004,05:59,1118.25,1118.25,1117.75,1117.75,1,28,29.00
04/21/2004,06:00,1118.00,1118.00,1117.75,1117.75,12,2,14.00
04/21/2004,06:01,1118.00,1118.00,1117.75,1117.75,10,1,11.00
04/21/2004,06:02,1118.00,1118.50,1118.00,1118.50,202,5,207.00
04/21/2004,06:03,1118.50,1119.00,1118.50,1119.00,157,24,181.00
04/21/2004,06:04,1119.00,1119.00,1118.50,1118.50,27,25,52.00
04/21/2004,06:05,1118.75,1118.75,1118.25,1118.25,13,45,58.00
04/21/2004,06:06,1118.25,1118.25,1118.25,1118.25,0,15,15.00
04/21/2004,06:07,1118.25,1118.50,1118.25,1118.50,110,33,143.00
04/21/2004,06:08,1118.25,1118.25,1118.00,1118.00,0,32,32.00
04/21/2004,06:09,1118.50,1118.50,1118.00,1118.25,12,23,35.00
04/21/2004,06:10,1118.50,1118.50,1118.25,1118.25,10,9,19.00
04/21/2004,06:11,1118.25,1118.50,1118.25,1118.50,7,5,12.00
04/21/2004,06:12,1118.25,1118.50,1118.25,1118.50,1,32,33.00
04/21/2004,06:13,1118.25,1118.50,1118.25,1118.50,8,2,10.00
04/21/2004,06:14,1118.25,1118.25,1118.00,1118.00,10,118,128.00
04/21/2004,06:15,1118.00,1118.00,1118.00,1118.00,0,13,13.00
04/21/2004,06:16,1118.00,1118.00,1117.75,1117.75,0,47,47.00
04/21/2004,06:17,1117.75,1117.75,1117.00,1117.25,3,100,103.00
04/21/2004,06:18,1117.25,1117.25,1117.25,1117.25,38,0,38.00
04/21/2004,06:19,1117.25,1117.25,1117.00,1117.25,55,5,60.00
04/21/2004,06:20,1117.25,1117.75,1117.25,1117.75,21,0,21.00
04/21/2004,06:21,1117.75,1117.75,1117.25,1117.25,10,40,50.00
04/21/2004,06:22,1117.00,1117.25,1117.00,1117.00,20,16,36.00
04/21/2004,06:23,1117.25,1117.25,1117.00,1117.25,54,3,57.00
04/21/2004,06:24,1117.25,1117.25,1117.00,1117.25,66,25,91.00
04/21/2004,06:25,1117.25,1117.50,1117.25,1117.50,56,0,56.00
04/21/2004,06:26,1117.50,1117.50,1117.25,1117.25,10,1,11.00
04/21/2004,06:27,1117.50,1117.50,1117.50,1117.50,10,0,10.00
04/21/2004,06:28,1117.25,1117.50,1117.25,1117.50,15,1,16.00
04/21/2004,06:29,1117.25,1117.50,1117.25,1117.25,1,124,125.00
04/21/2004,06:30,1117.00,1117.25,1116.75,1117.00,23,278,301.00
04/21/2004,06:31,1117.00,1117.00,1116.50,1116.75,151,100,251.00
04/21/2004,06:32,1116.75,1116.75,1116.50,1116.50,10,104,114.00
04/21/2004,06:33,1116.50,1116.75,1116.25,1116.75,28,188,216.00
04/21/2004,06:34,1116.50,1116.75,1116.50,1116.75,110,102,212.00
04/21/2004,06:35,1116.75,1117.00,1116.75,1117.00,119,1,120.00
04/21/2004,06:36,1117.00,1117.00,1116.50,1116.75,29,66,95.00
04/21/2004,06:37,1116.75,1117.00,1116.75,1116.75,15,34,49.00
04/21/2004,06:38,1116.75,1116.75,1116.25,1116.25,1,204,205.00
04/21/2004,06:39,1116.50,1116.75,1116.50,1116.75,55,1,56.00
04/21/2004,06:40,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/21/2004,06:41,1116.50,1116.75,1116.50,1116.50,2,97,99.00
04/21/2004,06:42,1116.75,1116.75,1116.50,1116.50,13,64,77.00
04/21/2004,06:43,1116.25,1116.25,1116.00,1116.00,101,182,283.00
04/21/2004,06:44,1116.50,1116.75,1116.50,1116.75,171,0,171.00
04/21/2004,06:45,1116.75,1116.75,1116.50,1116.75,67,30,97.00
04/21/2004,06:46,1116.75,1116.75,1116.75,1116.75,25,0,25.00
04/21/2004,06:47,1116.75,1116.75,1116.50,1116.75,9,100,109.00
04/21/2004,06:48,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/21/2004,06:49,1116.50,1116.50,1116.50,1116.50,0,49,49.00
04/21/2004,06:50,1116.50,1116.50,1116.25,1116.25,1,11,12.00
04/21/2004,06:51,1116.25,1116.25,1116.00,1116.00,2,191,193.00
04/21/2004,06:52,1116.00,1116.25,1116.00,1116.00,35,161,196.00
04/21/2004,06:53,1116.00,1116.25,1115.75,1115.75,10,237,247.00
04/21/2004,06:54,1116.00,1116.00,1115.75,1116.00,111,18,129.00
04/21/2004,06:55,1116.00,1116.00,1116.00,1116.00,132,0,132.00
04/21/2004,06:56,1116.00,1116.00,1115.75,1116.00,35,9,44.00
04/21/2004,06:57,1115.75,1116.00,1115.50,1115.75,80,68,148.00
04/21/2004,06:58,1115.50,1116.00,1115.50,1116.00,57,1,58.00
04/21/2004,06:59,1115.75,1115.75,1115.50,1115.75,8,60,68.00
04/21/2004,07:00,1115.75,1116.00,1115.75,1116.00,137,31,168.00
04/21/2004,07:01,1116.00,1116.25,1116.00,1116.25,68,2,70.00
04/21/2004,07:02,1116.00,1116.25,1115.75,1115.75,4,211,215.00
04/21/2004,07:03,1115.75,1116.25,1115.50,1116.00,212,127,339.00
04/21/2004,07:04,1116.00,1116.00,1115.00,1115.00,73,1444,1517.00
04/21/2004,07:05,1115.00,1115.50,1115.00,1115.50,207,7,214.00
04/21/2004,07:06,1115.50,1115.75,1115.50,1115.50,13,103,116.00
04/21/2004,07:07,1115.50,1115.50,1115.25,1115.50,69,124,193.00
04/21/2004,07:08,1115.50,1115.50,1115.25,1115.50,62,22,84.00
04/21/2004,07:09,1115.50,1115.75,1115.50,1115.75,42,75,117.00
04/21/2004,07:10,1115.50,1115.75,1115.50,1115.75,121,6,127.00
04/21/2004,07:11,1115.75,1115.75,1115.75,1115.75,179,0,179.00
04/21/2004,07:12,1116.00,1116.00,1115.75,1115.75,7,1,8.00
04/21/2004,07:13,1116.00,1116.00,1115.75,1115.75,2,61,63.00
04/21/2004,07:14,1115.75,1116.25,1115.75,1116.25,286,26,312.00
04/21/2004,07:15,1116.25,1116.75,1116.25,1116.50,287,19,306.00
04/21/2004,07:16,1116.50,1116.75,1116.25,1116.50,31,183,214.00
04/21/2004,07:17,1116.50,1116.50,1116.25,1116.25,28,101,129.00
04/21/2004,07:18,1116.25,1116.50,1116.25,1116.50,39,6,45.00
04/21/2004,07:19,1116.50,1117.00,1116.50,1116.75,142,48,190.00
04/21/2004,07:20,1116.75,1117.00,1116.75,1116.75,198,6,204.00
04/21/2004,07:21,1116.75,1117.00,1116.75,1116.75,10,149,159.00
04/21/2004,07:22,1116.75,1117.00,1116.50,1116.75,143,65,208.00
04/21/2004,07:23,1116.75,1116.75,1116.50,1116.50,0,80,80.00
04/21/2004,07:24,1116.50,1116.50,1116.25,1116.25,1,216,217.00
04/21/2004,07:25,1116.50,1116.50,1116.25,1116.25,1,101,102.00
04/21/2004,07:26,1116.25,1116.25,1116.25,1116.25,0,23,23.00
04/21/2004,07:27,1116.25,1116.50,1116.25,1116.50,1,11,12.00
04/21/2004,07:28,1116.25,1116.50,1116.25,1116.50,12,1,13.00
04/21/2004,07:29,1116.50,1116.75,1116.50,1116.75,277,2,279.00
04/21/2004,07:30,1116.75,1117.00,1116.50,1116.50,74,126,200.00
04/21/2004,07:31,1116.50,1116.50,1116.25,1116.25,0,44,44.00
04/21/2004,07:32,1116.25,1116.50,1116.00,1116.00,1,131,132.00
04/21/2004,07:33,1116.25,1116.75,1116.25,1116.50,265,42,307.00
04/21/2004,07:34,1116.50,1116.75,1116.50,1116.75,39,3,42.00
04/21/2004,07:35,1116.75,1116.75,1116.50,1116.50,108,131,239.00
04/21/2004,07:36,1116.50,1116.50,1116.50,1116.50,0,30,30.00
04/21/2004,07:37,1116.50,1116.75,1116.50,1116.75,28,1,29.00
04/21/2004,07:38,1116.75,1117.00,1116.50,1116.75,31,13,44.00
04/21/2004,07:39,1116.75,1117.00,1116.75,1116.75,23,11,34.00
04/21/2004,07:40,1116.75,1117.00,1116.50,1116.75,34,86,120.00
04/21/2004,07:41,1117.00,1117.00,1117.00,1117.00,185,0,185.00
04/21/2004,07:42,1117.00,1117.00,1117.00,1117.00,126,0,126.00
04/21/2004,07:43,1117.00,1117.25,1117.00,1117.25,62,0,62.00
04/21/2004,07:44,1117.00,1117.25,1117.00,1117.25,178,83,261.00
04/21/2004,07:45,1117.50,1117.50,1117.25,1117.50,309,5,314.00
04/21/2004,07:46,1117.50,1117.75,1117.25,1117.50,200,2,202.00
04/21/2004,07:47,1117.75,1118.00,1117.50,1118.00,706,4,710.00
04/21/2004,07:48,1118.25,1118.50,1118.00,1118.00,119,226,345.00
04/21/2004,07:49,1118.25,1118.25,1118.00,1118.25,13,294,307.00
04/21/2004,07:50,1118.00,1118.25,1118.00,1118.25,227,67,294.00
04/21/2004,07:51,1118.00,1118.00,1118.00,1118.00,0,7,7.00
04/21/2004,07:52,1118.00,1118.25,1118.00,1118.00,7,142,149.00
04/21/2004,07:53,1118.00,1118.00,1118.00,1118.00,0,50,50.00
04/21/2004,07:54,1118.25,1118.25,1118.00,1118.00,3,2,5.00
04/21/2004,07:55,1118.25,1118.50,1118.00,1118.00,234,127,361.00
04/21/2004,07:56,1118.00,1118.75,1118.00,1118.75,394,48,442.00
04/21/2004,07:57,1118.75,1118.75,1118.50,1118.50,1,84,85.00
04/21/2004,07:58,1118.50,1118.75,1118.50,1118.75,4,274,278.00
04/21/2004,07:59,1118.50,1119.00,1118.50,1118.75,439,18,457.00
04/21/2004,08:00,1118.75,1119.00,1118.50,1118.75,151,44,195.00
04/21/2004,08:01,1118.75,1118.75,1118.50,1118.50,96,6,102.00
04/21/2004,08:02,1118.50,1118.75,1118.50,1118.50,104,174,278.00
04/21/2004,08:03,1118.50,1118.50,1118.50,1118.50,0,34,34.00
04/21/2004,08:04,1118.50,1118.75,1118.50,1118.50,54,365,419.00
04/21/2004,08:05,1118.50,1118.75,1118.00,1118.50,344,461,805.00
04/21/2004,08:06,1118.50,1118.75,1118.50,1118.50,34,14,48.00
04/21/2004,08:07,1118.75,1119.00,1118.50,1119.00,253,112,365.00
04/21/2004,08:08,1118.75,1118.75,1118.25,1118.25,0,261,261.00
04/21/2004,08:09,1118.50,1118.50,1118.25,1118.25,13,94,107.00
04/21/2004,08:10,1118.25,1118.50,1118.25,1118.25,20,42,62.00
04/21/2004,08:11,1118.50,1118.50,1118.00,1118.00,10,304,314.00
04/21/2004,08:12,1118.00,1118.25,1118.00,1118.25,45,56,101.00
04/21/2004,08:13,1118.25,1118.50,1117.25,1117.50,40,465,505.00
04/21/2004,08:14,1117.50,1117.75,1117.50,1117.50,88,30,118.00
04/21/2004,08:15,1117.75,1117.75,1117.50,1117.75,409,6,415.00
04/21/2004,08:16,1117.75,1117.75,1117.50,1117.75,349,7,356.00
04/21/2004,08:17,1117.50,1117.75,1117.50,1117.75,435,1,436.00
04/21/2004,08:18,1117.75,1117.75,1117.50,1117.75,142,3,145.00
04/21/2004,08:19,1118.00,1118.25,1117.75,1118.25,161,52,213.00
04/21/2004,08:20,1118.25,1118.50,1118.25,1118.25,113,1,114.00
04/21/2004,08:21,1118.25,1118.50,1118.25,1118.25,15,79,94.00
04/21/2004,08:22,1118.25,1118.25,1118.00,1118.00,26,17,43.00
04/21/2004,08:23,1118.00,1118.25,1118.00,1118.25,65,25,90.00
04/21/2004,08:24,1118.00,1118.25,1118.00,1118.25,85,1,86.00
04/21/2004,08:25,1118.25,1118.25,1118.00,1118.25,20,8,28.00
04/21/2004,08:26,1118.25,1118.25,1118.00,1118.25,12,18,30.00
04/21/2004,08:27,1118.25,1118.25,1118.00,1118.25,412,37,449.00
04/21/2004,08:28,1118.25,1118.50,1118.25,1118.25,18,260,278.00
04/21/2004,08:29,1118.25,1118.25,1117.75,1117.75,227,296,523.00
04/21/2004,08:30,1117.75,1118.00,1117.25,1117.25,298,1571,1869.00
04/21/2004,08:31,1117.25,1118.00,1117.25,1118.00,2221,2057,4278.00
04/21/2004,08:32,1118.00,1118.00,1117.50,1117.75,813,960,1773.00
04/21/2004,08:33,1117.50,1117.75,1117.50,1117.75,264,1176,1440.00
04/21/2004,08:34,1117.75,1118.00,1117.25,1117.25,792,1343,2135.00
04/21/2004,08:35,1117.50,1117.50,1117.00,1117.00,191,2446,2637.00
04/21/2004,08:36,1117.00,1117.25,1116.75,1117.00,1785,2311,4096.00
04/21/2004,08:37,1117.00,1117.25,1116.50,1116.50,1396,2427,3823.00
04/21/2004,08:38,1116.75,1116.75,1116.50,1116.50,173,660,833.00
04/21/2004,08:39,1116.75,1116.75,1116.25,1116.50,1067,2166,3233.00
04/21/2004,08:40,1116.50,1116.50,1115.75,1116.00,533,4274,4807.00
04/21/2004,08:41,1115.75,1116.00,1115.75,1116.00,1177,940,2117.00
04/21/2004,08:42,1116.00,1116.25,1115.75,1116.25,1946,865,2811.00
04/21/2004,08:43,1116.00,1116.25,1115.50,1116.00,1719,2012,3731.00
04/21/2004,08:44,1116.00,1116.25,1115.50,1115.50,1095,1648,2743.00
04/21/2004,08:45,1115.50,1115.50,1114.75,1115.00,3265,5231,8496.00
04/21/2004,08:46,1115.25,1115.25,1114.75,1115.00,3058,2317,5375.00
04/21/2004,08:47,1115.00,1115.25,1114.50,1114.75,2778,1828,4606.00
04/21/2004,08:48,1114.75,1115.00,1114.25,1114.50,2629,2283,4912.00
04/21/2004,08:49,1114.50,1115.25,1114.50,1115.25,2178,603,2781.00
04/21/2004,08:50,1115.00,1115.50,1114.75,1115.00,1714,2755,4469.00
04/21/2004,08:51,1115.00,1116.00,1114.75,1115.75,2259,714,2973.00
04/21/2004,08:52,1115.75,1116.00,1115.50,1115.75,2084,1365,3449.00
04/21/2004,08:53,1115.75,1116.25,1115.75,1116.25,1669,67,1736.00
04/21/2004,08:54,1116.00,1116.50,1116.00,1116.50,2051,360,2411.00
04/21/2004,08:55,1116.25,1117.00,1116.25,1117.00,2363,275,2638.00
04/21/2004,08:56,1116.75,1117.25,1116.75,1117.00,1810,459,2269.00
04/21/2004,08:57,1117.25,1118.00,1117.00,1117.50,3192,1945,5137.00
04/21/2004,08:58,1117.75,1118.50,1117.50,1118.00,3872,1840,5712.00
04/21/2004,08:59,1118.00,1118.75,1118.00,1118.75,3482,1136,4618.00
04/21/2004,09:00,1118.75,1119.00,1118.25,1118.50,2204,2021,4225.00
04/21/2004,09:01,1118.50,1121.00,1118.50,1120.75,7346,3355,10701.00
04/21/2004,09:02,1120.75,1121.50,1120.00,1121.00,4279,3863,8142.00
04/21/2004,09:03,1121.00,1121.00,1119.25,1120.00,3036,6174,9210.00
04/21/2004,09:04,1119.75,1120.25,1118.75,1119.00,1843,3168,5011.00
04/21/2004,09:05,1119.00,1119.50,1118.50,1119.25,2408,2787,5195.00
04/21/2004,09:06,1119.25,1119.25,1118.25,1118.25,1155,2522,3677.00
04/21/2004,09:07,1118.25,1119.00,1117.75,1119.00,2905,2264,5169.00
04/21/2004,09:08,1118.75,1119.00,1117.50,1118.75,2860,2672,5532.00
04/21/2004,09:09,1118.50,1119.00,1118.50,1118.75,1094,866,1960.00
04/21/2004,09:10,1118.75,1119.00,1118.25,1118.50,679,1186,1865.00
04/21/2004,09:11,1118.50,1119.00,1118.50,1118.75,973,1003,1976.00
04/21/2004,09:12,1119.00,1120.75,1119.00,1120.50,5978,1810,7788.00
04/21/2004,09:13,1120.50,1120.75,1120.25,1120.25,1310,1365,2675.00
04/21/2004,09:14,1120.25,1121.25,1120.25,1120.50,2311,853,3164.00
04/21/2004,09:15,1120.50,1121.00,1120.25,1121.00,1529,499,2028.00
04/21/2004,09:16,1121.00,1121.50,1121.00,1121.25,1377,1346,2723.00
04/21/2004,09:17,1121.25,1122.25,1121.25,1122.00,3910,2907,6817.00
04/21/2004,09:18,1122.00,1122.50,1121.50,1122.25,3931,3092,7023.00
04/21/2004,09:19,1122.25,1122.25,1121.25,1121.50,1176,3304,4480.00
04/21/2004,09:20,1121.50,1122.00,1120.75,1121.00,1431,2042,3473.00
04/21/2004,09:21,1121.00,1121.25,1120.25,1120.75,1512,1946,3458.00
04/21/2004,09:22,1120.75,1121.00,1119.75,1119.75,531,3259,3790.00
04/21/2004,09:23,1120.00,1120.25,1119.75,1120.00,1745,1022,2767.00
04/21/2004,09:24,1120.00,1121.00,1119.75,1120.75,2144,650,2794.00
04/21/2004,09:25,1120.75,1121.25,1120.50,1121.00,996,477,1473.00
04/21/2004,09:26,1121.00,1121.75,1120.75,1121.25,1161,1746,2907.00
04/21/2004,09:27,1121.25,1122.25,1121.00,1122.00,2790,945,3735.00
04/21/2004,09:28,1122.00,1122.00,1120.25,1120.75,969,3279,4248.00
04/21/2004,09:29,1120.50,1121.50,1120.00,1120.00,1213,1934,3147.00
04/21/2004,09:30,1120.25,1120.25,1119.50,1119.75,730,3898,4628.00
04/21/2004,09:31,1119.75,1120.25,1119.25,1119.25,2466,1662,4128.00
04/21/2004,09:32,1119.25,1120.00,1119.25,1119.25,1248,1412,2660.00
04/21/2004,09:33,1119.50,1119.75,1119.00,1119.00,1304,2340,3644.00
04/21/2004,09:34,1119.00,1119.75,1118.50,1119.50,1969,1955,3924.00
04/21/2004,09:35,1119.50,1119.50,1119.00,1119.00,161,917,1078.00
04/21/2004,09:36,1119.00,1119.75,1119.00,1119.50,330,452,782.00
04/21/2004,09:37,1119.50,1120.00,1119.50,1119.50,441,270,711.00
04/21/2004,09:38,1119.75,1120.50,1119.25,1120.50,1554,300,1854.00
04/21/2004,09:39,1120.50,1121.00,1119.75,1120.00,2303,1402,3705.00
04/21/2004,09:40,1120.25,1120.25,1119.25,1119.25,546,1721,2267.00
04/21/2004,09:41,1119.25,1120.00,1119.00,1119.00,521,905,1426.00
04/21/2004,09:42,1119.00,1119.50,1118.75,1118.75,457,1780,2237.00
04/21/2004,09:43,1118.75,1119.00,1118.50,1118.75,772,1547,2319.00
04/21/2004,09:44,1118.75,1119.50,1118.75,1119.00,715,675,1390.00
04/21/2004,09:45,1119.00,1119.25,1118.50,1118.75,1296,1684,2980.00
04/21/2004,09:46,1118.75,1118.75,1118.00,1118.50,1402,2146,3548.00
04/21/2004,09:47,1118.50,1118.75,1118.25,1118.50,736,1094,1830.00
04/21/2004,09:48,1118.75,1119.00,1118.25,1118.75,1779,1283,3062.00
04/21/2004,09:49,1118.75,1119.00,1118.00,1118.00,146,916,1062.00
04/21/2004,09:50,1118.25,1118.50,1117.75,1117.75,595,1479,2074.00
04/21/2004,09:51,1118.00,1118.25,1117.50,1117.75,794,1267,2061.00
04/21/2004,09:52,1117.75,1118.00,1117.00,1117.25,396,2894,3290.00
04/21/2004,09:53,1117.00,1117.25,1115.50,1115.50,2200,6758,8958.00
04/21/2004,09:54,1115.50,1116.50,1115.50,1115.75,1891,1969,3860.00
04/21/2004,09:55,1115.75,1116.25,1115.25,1115.75,1490,1709,3199.00
04/21/2004,09:56,1115.75,1116.00,1115.00,1115.25,1374,3999,5373.00
04/21/2004,09:57,1115.00,1116.00,1115.00,1115.50,1269,1572,2841.00
04/21/2004,09:58,1115.50,1115.75,1115.25,1115.50,287,558,845.00
04/21/2004,09:59,1115.50,1116.25,1115.25,1116.25,2581,200,2781.00
04/21/2004,10:00,1116.00,1116.50,1116.00,1116.00,622,843,1465.00
04/21/2004,10:01,1116.00,1116.75,1116.00,1116.25,1191,1122,2313.00
04/21/2004,10:02,1116.50,1116.75,1116.25,1116.50,681,525,1206.00
04/21/2004,10:03,1116.75,1116.75,1116.00,1116.00,105,649,754.00
04/21/2004,10:04,1116.25,1116.75,1116.00,1116.50,1189,593,1782.00
04/21/2004,10:05,1116.75,1117.00,1116.50,1116.50,464,198,662.00
04/21/2004,10:06,1116.75,1116.75,1115.75,1115.75,1187,2442,3629.00
04/21/2004,10:07,1115.75,1116.50,1115.75,1116.25,410,1193,1603.00
04/21/2004,10:08,1116.00,1116.50,1115.25,1115.50,1501,2103,3604.00
04/21/2004,10:09,1115.75,1116.00,1115.50,1115.75,652,488,1140.00
04/21/2004,10:10,1116.00,1116.00,1115.00,1115.00,387,802,1189.00
04/21/2004,10:11,1115.25,1115.50,1115.00,1115.00,957,931,1888.00
04/21/2004,10:12,1114.75,1115.50,1114.25,1115.25,2749,4378,7127.00
04/21/2004,10:13,1115.50,1116.00,1115.25,1115.50,2114,2126,4240.00
04/21/2004,10:14,1115.50,1115.75,1115.25,1115.25,1199,705,1904.00
04/21/2004,10:15,1115.25,1116.00,1115.00,1115.75,2191,1294,3485.00
04/21/2004,10:16,1115.75,1116.50,1115.75,1116.25,1764,641,2405.00
04/21/2004,10:17,1116.00,1116.25,1115.75,1115.75,114,680,794.00
04/21/2004,10:18,1115.75,1115.75,1115.00,1115.75,1090,1084,2174.00
04/21/2004,10:19,1115.75,1116.75,1115.75,1116.50,2208,913,3121.00
04/21/2004,10:20,1116.50,1116.75,1116.25,1116.50,407,198,605.00
04/21/2004,10:21,1116.50,1117.00,1116.50,1116.75,692,1026,1718.00
04/21/2004,10:22,1116.75,1117.25,1116.50,1117.25,1402,227,1629.00
04/21/2004,10:23,1117.25,1117.50,1116.75,1117.25,2750,1074,3824.00
04/21/2004,10:24,1117.25,1118.25,1117.25,1118.00,2450,1875,4325.00
04/21/2004,10:25,1118.00,1118.50,1117.75,1118.25,1632,2322,3954.00
04/21/2004,10:26,1118.50,1118.50,1118.00,1118.00,285,943,1228.00
04/21/2004,10:27,1118.25,1118.25,1117.75,1118.00,1660,1637,3297.00
04/21/2004,10:28,1118.00,1118.25,1117.75,1117.75,1247,1227,2474.00
04/21/2004,10:29,1117.75,1117.75,1117.25,1117.75,488,803,1291.00
04/21/2004,10:30,1117.75,1118.25,1117.00,1117.25,1629,2519,4148.00
04/21/2004,10:31,1117.25,1117.25,1116.00,1116.00,1111,3365,4476.00
04/21/2004,10:32,1116.00,1116.50,1115.50,1115.75,1011,1916,2927.00
04/21/2004,10:33,1115.75,1116.75,1115.75,1116.50,1761,297,2058.00
04/21/2004,10:34,1116.50,1116.75,1116.25,1116.75,743,213,956.00
04/21/2004,10:35,1116.75,1116.75,1115.75,1116.25,488,1280,1768.00
04/21/2004,10:36,1116.25,1116.75,1116.25,1116.50,198,524,722.00
04/21/2004,10:37,1116.25,1116.50,1115.50,1115.50,739,1614,2353.00
04/21/2004,10:38,1115.50,1115.75,1115.00,1115.00,857,1587,2444.00
04/21/2004,10:39,1115.00,1115.25,1114.25,1114.75,1406,2359,3765.00
04/21/2004,10:40,1114.75,1116.00,1114.75,1116.00,1830,546,2376.00
04/21/2004,10:41,1116.00,1116.00,1115.50,1115.75,626,375,1001.00
04/21/2004,10:42,1115.75,1116.50,1115.50,1116.25,1452,108,1560.00
04/21/2004,10:43,1116.25,1116.50,1115.75,1116.00,513,561,1074.00
04/21/2004,10:44,1116.00,1116.50,1116.00,1116.25,325,261,586.00
04/21/2004,10:45,1116.50,1116.75,1116.25,1116.75,597,53,650.00
04/21/2004,10:46,1116.75,1117.00,1116.25,1117.00,599,231,830.00
04/21/2004,10:47,1117.00,1117.00,1116.75,1116.75,141,307,448.00
04/21/2004,10:48,1116.75,1116.75,1116.00,1116.00,282,689,971.00
04/21/2004,10:49,1116.00,1116.50,1116.00,1116.25,565,453,1018.00
04/21/2004,10:50,1116.25,1117.25,1116.00,1117.25,1841,331,2172.00
04/21/2004,10:51,1117.25,1118.25,1117.00,1117.75,2358,293,2651.00
04/21/2004,10:52,1118.00,1119.00,1117.75,1119.00,2952,1065,4017.00
04/21/2004,10:53,1118.75,1119.25,1118.50,1119.00,1074,1501,2575.00
04/21/2004,10:54,1118.75,1119.25,1118.75,1118.75,472,1057,1529.00
04/21/2004,10:55,1118.75,1120.50,1118.75,1120.25,5070,1234,6304.00
04/21/2004,10:56,1120.25,1120.50,1119.50,1119.50,239,2833,3072.00
04/21/2004,10:57,1119.50,1120.25,1119.50,1119.50,1487,1076,2563.00
04/21/2004,10:58,1119.50,1120.25,1119.50,1120.00,1583,693,2276.00
04/21/2004,10:59,1120.00,1120.50,1120.00,1120.25,1493,119,1612.00
04/21/2004,11:00,1120.50,1121.50,1120.50,1121.25,4813,818,5631.00
04/21/2004,11:01,1121.50,1121.50,1121.00,1121.00,1144,1693,2837.00
04/21/2004,11:02,1121.00,1121.00,1120.25,1120.25,348,1511,1859.00
04/21/2004,11:03,1120.25,1120.75,1120.25,1120.50,847,614,1461.00
04/21/2004,11:04,1120.50,1121.75,1120.50,1121.50,1840,447,2287.00
04/21/2004,11:05,1121.50,1122.50,1121.50,1122.25,4863,669,5532.00
04/21/2004,11:06,1122.25,1122.50,1121.50,1121.75,810,1751,2561.00
04/21/2004,11:07,1121.50,1121.75,1121.00,1121.50,1086,1582,2668.00
04/21/2004,11:08,1121.25,1121.25,1120.75,1120.75,559,1367,1926.00
04/21/2004,11:09,1121.00,1121.50,1120.75,1121.50,576,328,904.00
04/21/2004,11:10,1121.25,1121.50,1121.00,1121.00,501,570,1071.00
04/21/2004,11:11,1121.00,1121.50,1121.00,1121.25,330,113,443.00
04/21/2004,11:12,1121.50,1121.75,1121.00,1121.25,392,1192,1584.00
04/21/2004,11:13,1121.00,1121.25,1121.00,1121.25,223,756,979.00
04/21/2004,11:14,1121.25,1121.50,1120.75,1121.00,484,684,1168.00
04/21/2004,11:15,1121.00,1121.50,1120.75,1121.50,515,180,695.00
04/21/2004,11:16,1121.25,1121.50,1121.00,1121.25,349,173,522.00
04/21/2004,11:17,1121.25,1121.50,1121.00,1121.50,904,274,1178.00
04/21/2004,11:18,1121.50,1122.25,1121.25,1122.25,1509,364,1873.00
04/21/2004,11:19,1122.25,1122.75,1122.00,1122.50,1740,467,2207.00
04/21/2004,11:20,1122.75,1123.00,1121.75,1122.00,1320,1515,2835.00
04/21/2004,11:21,1122.00,1122.00,1121.50,1122.00,888,655,1543.00
04/21/2004,11:22,1122.00,1122.00,1121.25,1121.50,692,1159,1851.00
04/21/2004,11:23,1121.50,1122.00,1121.50,1122.00,649,78,727.00
04/21/2004,11:24,1122.00,1122.25,1121.75,1122.00,316,519,835.00
04/21/2004,11:25,1122.25,1122.50,1121.50,1121.50,347,436,783.00
04/21/2004,11:26,1121.50,1122.00,1121.50,1122.00,257,172,429.00
04/21/2004,11:27,1122.00,1122.25,1121.75,1122.00,306,172,478.00
04/21/2004,11:28,1122.00,1122.25,1121.75,1122.00,71,339,410.00
04/21/2004,11:29,1122.00,1122.25,1121.75,1122.00,49,93,142.00
04/21/2004,11:30,1122.00,1122.50,1121.75,1122.50,1004,326,1330.00
04/21/2004,11:31,1122.75,1122.75,1122.00,1122.25,458,1064,1522.00
04/21/2004,11:32,1122.25,1122.25,1121.50,1121.50,160,853,1013.00
04/21/2004,11:33,1121.50,1121.75,1121.50,1121.75,21,179,200.00
04/21/2004,11:34,1121.75,1121.75,1121.00,1121.25,419,1116,1535.00
04/21/2004,11:35,1121.25,1121.50,1120.75,1120.75,201,913,1114.00
04/21/2004,11:36,1120.75,1121.25,1120.75,1121.25,623,101,724.00
04/21/2004,11:37,1121.25,1121.25,1120.75,1120.75,116,343,459.00
04/21/2004,11:38,1120.75,1121.00,1120.50,1120.50,116,792,908.00
04/21/2004,11:39,1120.50,1121.00,1120.25,1120.25,264,1046,1310.00
04/21/2004,11:40,1120.25,1120.50,1120.00,1120.00,577,2620,3197.00
04/21/2004,11:41,1120.00,1120.25,1119.50,1119.75,433,838,1271.00
04/21/2004,11:42,1120.00,1120.00,1119.75,1120.00,542,15,557.00
04/21/2004,11:43,1120.00,1120.00,1119.25,1119.25,67,1436,1503.00
04/21/2004,11:44,1119.50,1119.50,1119.00,1119.50,601,766,1367.00
04/21/2004,11:45,1119.25,1119.75,1119.25,1119.50,403,192,595.00
04/21/2004,11:46,1119.50,1119.75,1119.25,1119.75,544,327,871.00
04/21/2004,11:47,1119.75,1119.75,1119.25,1119.50,672,830,1502.00
04/21/2004,11:48,1119.75,1120.00,1119.50,1119.75,727,50,777.00
04/21/2004,11:49,1120.00,1120.00,1119.50,1119.75,374,290,664.00
04/21/2004,11:50,1120.00,1120.25,1120.00,1120.25,558,90,648.00
04/21/2004,11:51,1120.00,1120.25,1120.00,1120.25,74,410,484.00
04/21/2004,11:52,1120.25,1120.50,1120.00,1120.25,351,240,591.00
04/21/2004,11:53,1120.25,1120.50,1120.00,1120.00,443,494,937.00
04/21/2004,11:54,1120.00,1120.25,1119.50,1119.50,126,1289,1415.00
04/21/2004,11:55,1119.50,1119.75,1119.25,1119.75,884,643,1527.00
04/21/2004,11:56,1119.75,1119.75,1119.25,1119.25,19,1359,1378.00
04/21/2004,11:57,1119.25,1119.50,1119.25,1119.25,4,188,192.00
04/21/2004,11:58,1119.25,1120.00,1119.25,1119.75,735,126,861.00
04/21/2004,11:59,1119.75,1120.00,1119.50,1119.50,319,430,749.00
04/21/2004,12:00,1119.50,1120.00,1119.50,1120.00,413,388,801.00
04/21/2004,12:01,1120.00,1120.50,1120.00,1120.00,480,172,652.00
04/21/2004,12:02,1120.25,1120.50,1120.00,1120.25,238,141,379.00
04/21/2004,12:03,1120.50,1120.50,1120.25,1120.50,19,204,223.00
04/21/2004,12:04,1120.50,1120.50,1120.00,1120.00,205,323,528.00
04/21/2004,12:05,1120.00,1121.00,1120.00,1121.00,1420,83,1503.00
04/21/2004,12:06,1120.75,1121.75,1120.75,1121.50,1774,136,1910.00
04/21/2004,12:07,1121.50,1121.75,1121.25,1121.50,648,501,1149.00
04/21/2004,12:08,1121.50,1121.75,1121.00,1121.00,17,1040,1057.00
04/21/2004,12:09,1121.25,1121.25,1120.50,1120.50,73,384,457.00
04/21/2004,12:10,1120.75,1120.75,1120.25,1120.25,200,263,463.00
04/21/2004,12:11,1120.25,1120.75,1120.25,1120.75,345,5,350.00
04/21/2004,12:12,1120.75,1121.00,1120.25,1121.00,385,236,621.00
04/21/2004,12:13,1121.00,1121.00,1120.00,1120.00,515,666,1181.00
04/21/2004,12:14,1120.25,1121.00,1120.00,1120.75,562,38,600.00
04/21/2004,12:15,1120.75,1121.50,1120.75,1121.50,1107,48,1155.00
04/21/2004,12:16,1121.50,1121.50,1120.50,1120.50,146,1100,1246.00
04/21/2004,12:17,1120.50,1121.00,1120.50,1120.75,215,331,546.00
04/21/2004,12:18,1120.75,1121.00,1120.25,1120.25,62,580,642.00
04/21/2004,12:19,1120.50,1120.50,1119.75,1119.75,769,372,1141.00
04/21/2004,12:20,1120.00,1120.00,1119.75,1119.75,6,370,376.00
04/21/2004,12:21,1120.00,1120.75,1120.00,1120.75,1444,149,1593.00
04/21/2004,12:22,1120.50,1121.00,1120.50,1121.00,383,22,405.00
04/21/2004,12:23,1121.00,1121.00,1120.75,1121.00,53,79,132.00
04/21/2004,12:24,1121.00,1121.25,1120.75,1121.25,326,51,377.00
04/21/2004,12:25,1121.25,1121.75,1121.00,1121.25,418,382,800.00
04/21/2004,12:26,1121.25,1121.25,1121.00,1121.25,98,3,101.00
04/21/2004,12:27,1121.25,1121.25,1121.00,1121.00,2,199,201.00
04/21/2004,12:28,1121.00,1121.00,1120.75,1121.00,1,85,86.00
04/21/2004,12:29,1120.75,1120.75,1120.25,1120.25,3,424,427.00
04/21/2004,12:30,1120.25,1120.25,1119.50,1119.50,67,1737,1804.00
04/21/2004,12:31,1119.75,1120.50,1119.50,1120.25,511,120,631.00
04/21/2004,12:32,1120.25,1120.50,1120.25,1120.50,109,43,152.00
04/21/2004,12:33,1120.50,1120.75,1120.00,1120.75,383,1209,1592.00
04/21/2004,12:34,1120.75,1121.25,1120.75,1121.00,691,592,1283.00
04/21/2004,12:35,1121.25,1121.75,1121.25,1121.25,690,200,890.00
04/21/2004,12:36,1121.25,1121.25,1120.75,1120.75,18,240,258.00
04/21/2004,12:37,1120.75,1121.25,1120.75,1121.00,444,13,457.00
04/21/2004,12:38,1121.00,1121.25,1120.75,1120.75,4,149,153.00
04/21/2004,12:39,1120.75,1121.00,1120.75,1120.75,62,203,265.00
04/21/2004,12:40,1120.75,1121.00,1120.75,1120.75,1,227,228.00
04/21/2004,12:41,1120.75,1120.75,1119.75,1119.75,9,1062,1071.00
04/21/2004,12:42,1120.00,1120.75,1119.75,1120.75,553,158,711.00
04/21/2004,12:43,1120.75,1120.75,1120.25,1120.75,300,335,635.00
04/21/2004,12:44,1120.75,1120.75,1120.50,1120.75,58,51,109.00
04/21/2004,12:45,1120.75,1120.75,1120.50,1120.75,73,84,157.00
04/21/2004,12:46,1120.50,1120.75,1120.50,1120.75,37,1,38.00
04/21/2004,12:47,1120.75,1121.25,1120.75,1121.25,689,72,761.00
04/21/2004,12:48,1121.25,1121.25,1121.00,1121.25,295,19,314.00
04/21/2004,12:49,1121.25,1121.25,1121.00,1121.25,160,244,404.00
04/21/2004,12:50,1121.00,1121.50,1121.00,1121.25,118,195,313.00
04/21/2004,12:51,1121.50,1121.50,1121.25,1121.25,41,159,200.00
04/21/2004,12:52,1121.25,1121.50,1121.25,1121.50,103,203,306.00
04/21/2004,12:53,1121.25,1121.75,1121.25,1121.75,468,9,477.00
04/21/2004,12:54,1121.75,1121.75,1121.50,1121.50,34,205,239.00
04/21/2004,12:55,1121.50,1121.50,1121.25,1121.50,6,25,31.00
04/21/2004,12:56,1121.50,1121.50,1121.25,1121.50,9,117,126.00
04/21/2004,12:57,1121.25,1121.50,1121.25,1121.25,24,26,50.00
04/21/2004,12:58,1121.25,1121.50,1121.25,1121.50,26,34,60.00
04/21/2004,12:59,1121.50,1122.50,1121.25,1122.50,1629,157,1786.00
04/21/2004,13:00,1122.50,1123.00,1122.25,1123.00,1315,305,1620.00
04/21/2004,13:01,1123.00,1123.75,1122.75,1123.75,3449,2003,5452.00
04/21/2004,13:02,1123.75,1124.50,1123.75,1124.00,2639,2410,5049.00
04/21/2004,13:03,1123.75,1124.00,1123.25,1123.50,1067,1833,2900.00
04/21/2004,13:04,1123.50,1123.50,1123.00,1123.00,759,1097,1856.00
04/21/2004,13:05,1123.00,1123.25,1122.00,1122.00,746,2903,3649.00
04/21/2004,13:06,1122.25,1122.25,1121.25,1121.50,1681,3625,5306.00
04/21/2004,13:07,1121.50,1122.00,1121.25,1121.75,1453,438,1891.00
04/21/2004,13:08,1122.00,1122.50,1121.75,1122.50,532,148,680.00
04/21/2004,13:09,1122.25,1122.50,1121.75,1122.00,151,1330,1481.00
04/21/2004,13:10,1122.00,1122.50,1121.75,1122.50,647,35,682.00
04/21/2004,13:11,1122.50,1123.50,1122.50,1122.50,2195,992,3187.00
04/21/2004,13:12,1122.50,1122.50,1121.75,1122.00,1045,1841,2886.00
04/21/2004,13:13,1122.00,1123.00,1122.00,1123.00,1962,230,2192.00
04/21/2004,13:14,1123.00,1123.50,1122.50,1122.75,573,702,1275.00
04/21/2004,13:15,1122.75,1122.75,1121.75,1122.75,2067,3265,5332.00
04/21/2004,13:16,1122.50,1122.75,1122.25,1122.25,153,295,448.00
04/21/2004,13:17,1122.25,1123.50,1122.25,1123.00,3018,1969,4987.00
04/21/2004,13:18,1123.00,1124.00,1122.50,1122.50,1748,2874,4622.00
04/21/2004,13:19,1122.50,1123.00,1122.00,1122.25,747,1220,1967.00
04/21/2004,13:20,1122.25,1122.25,1121.25,1121.50,962,3490,4452.00
04/21/2004,13:21,1121.50,1121.75,1121.50,1121.75,418,351,769.00
04/21/2004,13:22,1122.00,1123.75,1121.75,1123.00,4785,1705,6490.00
04/21/2004,13:23,1123.00,1123.25,1122.25,1122.75,272,1202,1474.00
04/21/2004,13:24,1123.00,1123.75,1122.50,1123.00,1699,538,2237.00
04/21/2004,13:25,1123.00,1124.25,1123.00,1124.25,1387,318,1705.00
04/21/2004,13:26,1124.00,1124.25,1122.75,1123.00,1039,1832,2871.00
04/21/2004,13:27,1123.00,1123.25,1122.75,1123.00,245,1003,1248.00
04/21/2004,13:28,1123.00,1123.50,1123.00,1123.00,121,294,415.00
04/21/2004,13:29,1123.00,1123.25,1122.75,1123.00,138,139,277.00
04/21/2004,13:30,1123.25,1124.00,1123.00,1123.75,942,180,1122.00
04/21/2004,13:31,1123.75,1124.75,1123.75,1124.00,2361,1221,3582.00
04/21/2004,13:32,1124.00,1124.50,1123.75,1124.25,499,600,1099.00
04/21/2004,13:33,1124.25,1124.75,1124.00,1124.00,1307,909,2216.00
04/21/2004,13:34,1124.25,1124.25,1122.75,1123.00,120,3710,3830.00
04/21/2004,13:35,1122.75,1123.75,1122.50,1123.50,1759,971,2730.00
04/21/2004,13:36,1123.50,1123.50,1123.25,1123.25,179,450,629.00
04/21/2004,13:37,1123.25,1123.50,1122.75,1123.00,329,1610,1939.00
04/21/2004,13:38,1123.00,1123.25,1122.75,1123.25,453,50,503.00
04/21/2004,13:39,1123.25,1123.50,1123.00,1123.50,143,102,245.00
04/21/2004,13:40,1123.50,1123.50,1123.25,1123.50,132,11,143.00
04/21/2004,13:41,1123.50,1124.00,1123.25,1124.00,1469,80,1549.00
04/21/2004,13:42,1124.00,1124.25,1123.50,1123.50,387,424,811.00
04/21/2004,13:43,1123.75,1123.75,1123.25,1123.25,172,355,527.00
04/21/2004,13:44,1123.50,1123.50,1123.00,1123.25,96,559,655.00
04/21/2004,13:45,1123.25,1123.50,1123.25,1123.25,144,313,457.00
04/21/2004,13:46,1123.25,1124.00,1123.00,1124.00,662,284,946.00
04/21/2004,13:47,1123.75,1124.00,1123.25,1123.50,263,460,723.00
04/21/2004,13:48,1123.50,1123.50,1122.75,1123.25,411,1034,1445.00
04/21/2004,13:49,1123.25,1123.50,1123.00,1123.50,235,204,439.00
04/21/2004,13:50,1123.50,1123.50,1123.25,1123.50,367,209,576.00
04/21/2004,13:51,1123.25,1123.50,1123.25,1123.25,1,44,45.00
04/21/2004,13:52,1123.25,1123.25,1123.00,1123.25,33,198,231.00
04/21/2004,13:53,1123.25,1123.25,1122.25,1122.25,559,4074,4633.00
04/21/2004,13:54,1122.25,1122.75,1122.00,1122.50,581,1151,1732.00
04/21/2004,13:55,1122.50,1122.75,1121.75,1122.25,561,1957,2518.00
04/21/2004,13:56,1122.00,1122.50,1121.50,1121.50,1107,1849,2956.00
04/21/2004,13:57,1121.50,1121.50,1120.25,1120.50,1378,5092,6470.00
04/21/2004,13:58,1120.50,1120.75,1120.00,1120.50,1366,2063,3429.00
04/21/2004,13:59,1120.50,1121.00,1120.25,1121.00,1533,567,2100.00
04/21/2004,14:00,1121.00,1121.00,1120.50,1120.50,410,584,994.00
04/21/2004,14:01,1120.50,1121.25,1120.50,1121.25,949,103,1052.00
04/21/2004,14:02,1121.25,1122.25,1121.25,1122.25,3308,920,4228.00
04/21/2004,14:03,1122.00,1122.25,1121.50,1121.50,232,1345,1577.00
04/21/2004,14:04,1121.50,1122.00,1121.50,1122.00,664,422,1086.00
04/21/2004,14:05,1122.00,1122.25,1121.75,1122.25,600,47,647.00
04/21/2004,14:06,1122.25,1122.50,1121.75,1121.75,411,409,820.00
04/21/2004,14:07,1121.75,1122.00,1121.75,1121.75,294,78,372.00
04/21/2004,14:08,1121.75,1121.75,1121.25,1121.25,80,1540,1620.00
04/21/2004,14:09,1121.25,1121.50,1120.50,1120.75,1085,1566,2651.00
04/21/2004,14:10,1120.50,1122.00,1120.50,1121.50,1258,242,1500.00
04/21/2004,14:11,1121.50,1121.75,1121.00,1121.50,568,729,1297.00
04/21/2004,14:12,1121.50,1121.75,1121.00,1121.25,312,609,921.00
04/21/2004,14:13,1121.50,1121.50,1120.75,1121.25,685,654,1339.00
04/21/2004,14:14,1121.25,1121.50,1121.00,1121.25,80,534,614.00
04/21/2004,14:15,1121.25,1122.50,1121.25,1122.00,1376,391,1767.00
04/21/2004,14:16,1122.25,1122.25,1121.75,1122.25,199,560,759.00
04/21/2004,14:17,1122.25,1122.25,1121.00,1121.25,652,1739,2391.00
04/21/2004,14:18,1121.25,1122.25,1121.25,1122.00,640,372,1012.00
04/21/2004,14:19,1122.25,1122.25,1121.75,1122.00,284,1319,1603.00
04/21/2004,14:20,1122.00,1122.00,1121.75,1122.00,474,29,503.00
04/21/2004,14:21,1122.00,1122.25,1121.25,1121.50,330,454,784.00
04/21/2004,14:22,1121.75,1122.25,1121.75,1122.00,392,188,580.00
04/21/2004,14:23,1122.00,1122.25,1122.00,1122.25,3,323,326.00
04/21/2004,14:24,1122.00,1122.50,1121.75,1122.25,670,144,814.00
04/21/2004,14:25,1122.25,1123.00,1122.25,1122.75,1520,194,1714.00
04/21/2004,14:26,1123.00,1123.25,1122.50,1122.50,1054,1677,2731.00
04/21/2004,14:27,1122.75,1122.75,1122.00,1122.00,28,1396,1424.00
04/21/2004,14:28,1122.00,1122.50,1121.75,1122.25,817,617,1434.00
04/21/2004,14:29,1122.25,1122.50,1122.25,1122.50,88,38,126.00
04/21/2004,14:30,1122.50,1122.50,1121.75,1122.00,259,595,854.00
04/21/2004,14:31,1122.00,1122.25,1122.00,1122.25,257,114,371.00
04/21/2004,14:32,1122.25,1122.50,1122.00,1122.50,191,30,221.00
04/21/2004,14:33,1122.25,1122.75,1122.25,1122.50,270,268,538.00
04/21/2004,14:34,1122.50,1122.75,1122.25,1122.75,246,34,280.00
04/21/2004,14:35,1122.75,1123.00,1122.50,1122.75,1771,857,2628.00
04/21/2004,14:36,1123.00,1123.00,1122.50,1122.50,24,174,198.00
04/21/2004,14:37,1122.50,1123.00,1122.50,1122.50,473,128,601.00
04/21/2004,14:38,1122.75,1122.75,1122.25,1122.50,219,543,762.00
04/21/2004,14:39,1122.50,1122.75,1122.25,1122.75,682,58,740.00
04/21/2004,14:40,1122.50,1123.25,1122.50,1123.00,834,194,1028.00
04/21/2004,14:41,1123.00,1123.50,1122.75,1123.00,1312,1353,2665.00
04/21/2004,14:42,1123.00,1123.50,1123.00,1123.50,611,340,951.00
04/21/2004,14:43,1123.50,1124.00,1123.50,1124.00,2712,895,3607.00
04/21/2004,14:44,1123.75,1124.00,1123.50,1123.50,340,613,953.00
04/21/2004,14:45,1123.50,1123.75,1123.25,1123.25,696,1323,2019.00
04/21/2004,14:46,1123.25,1123.50,1123.00,1123.50,1031,518,1549.00
04/21/2004,14:47,1123.50,1123.75,1123.25,1123.75,1329,396,1725.00
04/21/2004,14:48,1123.75,1123.75,1123.00,1123.00,52,1207,1259.00
04/21/2004,14:49,1123.25,1123.75,1123.00,1123.25,241,498,739.00
04/21/2004,14:50,1123.50,1123.75,1123.25,1123.75,425,550,975.00
04/21/2004,14:51,1123.50,1123.75,1123.00,1123.00,58,1088,1146.00
04/21/2004,14:52,1123.00,1123.00,1122.50,1122.75,383,1938,2321.00
04/21/2004,14:53,1122.75,1122.75,1122.00,1122.00,289,1167,1456.00
04/21/2004,14:54,1122.00,1122.00,1121.50,1122.00,1583,2002,3585.00
04/21/2004,14:55,1122.00,1122.25,1121.50,1122.00,1431,412,1843.00
04/21/2004,14:56,1122.00,1122.50,1122.00,1122.25,755,261,1016.00
04/21/2004,14:57,1122.50,1122.50,1122.25,1122.50,423,123,546.00
04/21/2004,14:58,1122.50,1123.25,1122.25,1123.00,2891,1542,4433.00
04/21/2004,14:59,1123.00,1123.50,1122.75,1123.50,1677,953,2630.00
04/21/2004,15:00,1123.50,1123.75,1123.25,1123.75,2671,2102,4773.00
04/21/2004,15:01,1123.75,1123.75,1122.00,1122.50,1871,3415,5286.00
04/21/2004,15:02,1122.25,1123.00,1122.25,1122.75,1179,994,2173.00
04/21/2004,15:03,1122.75,1123.25,1122.50,1122.75,1090,459,1549.00
04/21/2004,15:04,1122.75,1123.00,1122.75,1123.00,897,343,1240.00
04/21/2004,15:05,1122.75,1123.25,1122.50,1122.50,359,976,1335.00
04/21/2004,15:06,1122.50,1122.75,1122.25,1122.75,579,344,923.00
04/21/2004,15:07,1122.50,1122.75,1122.25,1122.75,214,282,496.00
04/21/2004,15:08,1122.75,1122.75,1122.50,1122.75,505,133,638.00
04/21/2004,15:09,1122.50,1123.00,1122.50,1122.75,430,107,537.00
04/21/2004,15:10,1122.75,1123.00,1122.50,1122.75,434,968,1402.00
04/21/2004,15:11,1122.50,1123.00,1122.50,1122.75,372,381,753.00
04/21/2004,15:12,1122.75,1123.00,1122.75,1122.75,70,84,154.00
04/21/2004,15:13,1122.75,1123.00,1122.25,1122.50,128,785,913.00
04/21/2004,15:14,1122.50,1123.00,1122.50,1123.00,794,326,1120.00
04/21/2004,15:15,1123.00,1123.25,1122.25,1122.50,2046,2216,4262.00
04/21/2004,15:30,1124.00,1124.50,1124.00,1124.50,109,20,129.00
04/21/2004,15:31,1124.25,1124.75,1124.00,1124.50,281,132,413.00
04/21/2004,15:32,1124.25,1124.50,1123.75,1124.00,117,168,285.00
04/21/2004,15:33,1123.75,1124.00,1123.50,1123.50,8,103,111.00
04/21/2004,15:34,1123.50,1124.00,1123.50,1123.75,40,32,72.00
04/21/2004,15:35,1123.75,1124.00,1123.75,1123.75,23,3,26.00
04/21/2004,15:36,1124.00,1124.00,1123.75,1123.75,22,8,30.00
04/21/2004,15:37,1124.00,1124.25,1123.75,1124.25,50,15,65.00
04/21/2004,15:38,1124.25,1124.50,1124.25,1124.25,96,1,97.00
04/21/2004,15:39,1124.50,1124.50,1124.25,1124.50,95,1,96.00
04/21/2004,15:40,1124.50,1124.50,1124.00,1124.25,151,70,221.00
04/21/2004,15:41,1124.00,1124.25,1124.00,1124.25,62,61,123.00
04/21/2004,15:42,1124.25,1124.25,1124.25,1124.25,37,0,37.00
04/21/2004,15:43,1124.25,1124.25,1124.00,1124.25,9,3,12.00
04/21/2004,15:44,1124.00,1124.25,1124.00,1124.00,5,33,38.00
04/21/2004,15:45,1124.00,1124.25,1124.00,1124.25,51,12,63.00
04/21/2004,15:46,1124.25,1124.25,1124.00,1124.00,10,3,13.00
04/21/2004,15:47,1124.25,1124.25,1124.25,1124.25,5,0,5.00
04/21/2004,15:48,1124.00,1124.00,1124.00,1124.00,0,3,3.00
04/21/2004,15:49,1124.25,1124.25,1124.00,1124.25,15,1,16.00
04/21/2004,15:50,1124.25,1124.25,1124.25,1124.25,47,0,47.00
04/21/2004,15:51,1124.50,1124.50,1124.50,1124.50,3,0,3.00
04/21/2004,15:52,1124.50,1124.50,1124.00,1124.00,2,75,77.00
04/21/2004,15:54,1124.25,1124.50,1124.00,1124.25,63,7,70.00
04/21/2004,15:55,1124.50,1124.50,1124.25,1124.25,4,23,27.00
04/21/2004,15:56,1124.50,1124.50,1124.25,1124.50,122,2,124.00
04/21/2004,15:57,1124.50,1124.75,1124.50,1124.75,48,0,48.00
04/21/2004,15:58,1124.75,1124.75,1124.50,1124.50,7,36,43.00
04/21/2004,15:59,1124.50,1124.50,1124.50,1124.50,0,21,21.00
04/21/2004,16:00,1124.50,1125.25,1124.50,1125.25,337,33,370.00
04/21/2004,17:01,1123.00,1123.00,1122.50,1122.75,7,148,155.00
04/21/2004,17:02,1122.75,1123.00,1122.75,1122.75,8,15,23.00
04/21/2004,17:03,1122.75,1122.75,1122.50,1122.75,5,7,12.00
04/21/2004,17:04,1122.50,1122.75,1121.75,1122.00,3,140,143.00
04/21/2004,17:05,1122.00,1122.00,1121.75,1122.00,19,12,31.00
04/21/2004,17:06,1122.00,1122.00,1121.50,1121.50,68,40,108.00
04/21/2004,17:07,1121.75,1122.00,1121.50,1121.75,57,4,61.00
04/21/2004,17:08,1122.00,1122.00,1122.00,1122.00,61,0,61.00
04/21/2004,17:09,1122.00,1122.00,1122.00,1122.00,17,0,17.00
04/21/2004,17:10,1122.00,1122.00,1122.00,1122.00,2,0,2.00
04/21/2004,17:11,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/21/2004,17:12,1122.25,1122.25,1122.25,1122.25,14,0,14.00
04/21/2004,17:13,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,17:14,1122.50,1122.50,1122.50,1122.50,6,0,6.00
04/21/2004,17:15,1122.25,1122.50,1122.25,1122.50,2,17,19.00
04/21/2004,17:16,1122.25,1122.25,1122.25,1122.25,0,7,7.00
04/21/2004,17:17,1122.25,1122.50,1122.25,1122.50,5,15,20.00
04/21/2004,17:18,1122.50,1122.50,1122.50,1122.50,5,0,5.00
04/21/2004,17:19,1122.50,1122.50,1122.50,1122.50,3,0,3.00
04/21/2004,17:20,1122.50,1122.50,1122.25,1122.25,6,4,10.00
04/21/2004,17:22,1122.25,1122.25,1122.25,1122.25,0,3,3.00
04/21/2004,17:23,1122.25,1122.25,1122.25,1122.25,0,44,44.00
04/21/2004,17:24,1122.25,1122.25,1122.25,1122.25,0,10,10.00
04/21/2004,17:25,1122.25,1122.25,1122.25,1122.25,0,27,27.00
04/21/2004,17:26,1122.25,1122.25,1122.25,1122.25,0,3,3.00
04/21/2004,17:28,1122.25,1122.25,1122.00,1122.00,0,19,19.00
04/21/2004,17:30,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/21/2004,17:31,1122.25,1122.25,1122.25,1122.25,11,0,11.00
04/21/2004,17:32,1122.25,1122.25,1122.00,1122.00,3,1,4.00
04/21/2004,17:33,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,17:37,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,17:39,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/21/2004,17:41,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,17:42,1122.50,1122.50,1122.50,1122.50,5,0,5.00
04/21/2004,17:44,1122.25,1122.25,1122.25,1122.25,0,2,2.00
04/21/2004,17:45,1122.50,1122.50,1122.25,1122.25,2,11,13.00
04/21/2004,17:47,1122.25,1122.50,1122.25,1122.50,32,1,33.00
04/21/2004,17:48,1122.50,1122.50,1122.50,1122.50,7,0,7.00
04/21/2004,17:49,1122.50,1122.50,1122.50,1122.50,5,0,5.00
04/21/2004,17:53,1122.50,1122.50,1122.50,1122.50,9,0,9.00
04/21/2004,17:54,1122.50,1122.50,1122.50,1122.50,89,0,89.00
04/21/2004,17:55,1122.75,1122.75,1122.75,1122.75,20,0,20.00
04/21/2004,17:58,1123.00,1123.00,1123.00,1123.00,35,0,35.00
04/21/2004,17:59,1123.00,1123.00,1123.00,1123.00,7,0,7.00
04/21/2004,18:00,1123.00,1123.00,1122.75,1122.75,1,66,67.00
04/21/2004,18:01,1122.75,1122.75,1122.75,1122.75,0,14,14.00
04/21/2004,18:02,1122.75,1122.75,1122.75,1122.75,0,8,8.00
04/21/2004,18:03,1122.75,1123.00,1122.75,1123.00,26,34,60.00
04/21/2004,18:04,1123.00,1123.25,1123.00,1123.00,8,1,9.00
04/21/2004,18:05,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,18:06,1123.00,1123.00,1123.00,1123.00,0,9,9.00
04/21/2004,18:07,1123.00,1123.00,1122.75,1122.75,0,36,36.00
04/21/2004,18:09,1122.75,1122.75,1122.75,1122.75,0,5,5.00
04/21/2004,18:17,1122.75,1122.75,1122.75,1122.75,0,5,5.00
04/21/2004,18:18,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/21/2004,18:19,1123.00,1123.00,1123.00,1123.00,10,0,10.00
04/21/2004,18:21,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/21/2004,18:22,1123.00,1123.00,1123.00,1123.00,16,0,16.00
04/21/2004,18:24,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/21/2004,18:26,1123.25,1123.25,1123.25,1123.25,1,0,1.00
04/21/2004,18:27,1123.25,1123.25,1123.25,1123.25,101,0,101.00
04/21/2004,18:28,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,18:29,1123.25,1123.25,1123.25,1123.25,30,0,30.00
04/21/2004,18:32,1123.25,1123.25,1123.25,1123.25,9,0,9.00
04/21/2004,18:35,1123.25,1123.25,1123.25,1123.25,2,0,2.00
04/21/2004,18:36,1123.25,1123.25,1123.25,1123.25,3,0,3.00
04/21/2004,18:39,1123.50,1123.50,1123.50,1123.50,2,0,2.00
04/21/2004,18:40,1123.25,1123.50,1123.25,1123.50,1,2,3.00
04/21/2004,18:41,1123.25,1123.50,1123.25,1123.50,2,1,3.00
04/21/2004,18:42,1123.50,1123.50,1123.25,1123.50,3,2,5.00
04/21/2004,18:43,1123.50,1123.50,1123.50,1123.50,2,0,2.00
04/21/2004,18:44,1123.50,1123.50,1123.50,1123.50,3,0,3.00
04/21/2004,18:46,1123.25,1123.25,1123.25,1123.25,0,25,25.00
04/21/2004,18:47,1123.25,1123.25,1123.25,1123.25,0,6,6.00
04/21/2004,18:48,1123.25,1123.25,1123.25,1123.25,0,1,1.00
04/21/2004,18:51,1123.00,1123.00,1123.00,1123.00,0,7,7.00
04/21/2004,18:52,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,18:53,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,18:58,1123.00,1123.00,1123.00,1123.00,0,6,6.00
04/21/2004,18:59,1123.00,1123.00,1123.00,1123.00,0,20,20.00
04/21/2004,19:00,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,19:02,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,19:07,1123.00,1123.25,1123.00,1123.25,5,1,6.00
04/21/2004,19:08,1123.00,1123.25,1123.00,1123.25,1,2,3.00
04/21/2004,19:09,1123.25,1123.25,1123.25,1123.25,2,0,2.00
04/21/2004,19:10,1123.25,1123.25,1123.00,1123.00,3,1,4.00
04/21/2004,19:12,1123.25,1123.25,1123.25,1123.25,2,0,2.00
04/21/2004,19:14,1123.00,1123.00,1122.75,1123.00,2,18,20.00
04/21/2004,19:16,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/21/2004,19:17,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/21/2004,19:19,1123.00,1123.00,1122.75,1122.75,1,1,2.00
04/21/2004,19:20,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/21/2004,19:25,1122.75,1122.75,1122.75,1122.75,0,3,3.00
04/21/2004,19:26,1122.75,1122.75,1122.75,1122.75,0,8,8.00
04/21/2004,19:27,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/21/2004,19:28,1122.75,1123.00,1122.75,1123.00,1,3,4.00
04/21/2004,19:29,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/21/2004,19:30,1123.00,1123.25,1123.00,1123.25,5,0,5.00
04/21/2004,19:31,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,19:32,1123.00,1123.00,1123.00,1123.00,0,2,2.00
04/21/2004,19:34,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,19:35,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/21/2004,19:36,1122.75,1122.75,1122.75,1122.75,0,15,15.00
04/21/2004,19:37,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/21/2004,19:39,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/21/2004,19:42,1122.50,1122.50,1122.50,1122.50,0,13,13.00
04/21/2004,19:43,1122.50,1122.50,1122.50,1122.50,0,3,3.00
04/21/2004,19:46,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/21/2004,19:49,1122.75,1122.75,1122.75,1122.75,3,0,3.00
04/21/2004,19:51,1122.50,1122.50,1122.50,1122.50,0,10,10.00
04/21/2004,19:52,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/21/2004,19:53,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/21/2004,19:54,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/21/2004,19:55,1122.50,1122.50,1122.50,1122.50,0,16,16.00
04/21/2004,19:56,1122.50,1122.50,1122.50,1122.50,0,3,3.00
04/21/2004,19:57,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/21/2004,19:58,1122.50,1122.50,1122.25,1122.25,0,16,16.00
04/21/2004,19:59,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,20:00,1122.50,1122.50,1122.50,1122.50,3,0,3.00
04/21/2004,20:03,1122.50,1122.50,1122.25,1122.25,3,1,4.00
04/21/2004,20:05,1122.50,1122.50,1122.50,1122.50,12,0,12.00
04/21/2004,20:08,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/21/2004,20:09,1122.25,1122.25,1122.25,1122.25,0,18,18.00
04/21/2004,20:11,1122.00,1122.00,1122.00,1122.00,0,41,41.00
04/21/2004,20:12,1122.00,1122.00,1122.00,1122.00,0,16,16.00
04/21/2004,20:14,1121.75,1121.75,1121.75,1121.75,0,7,7.00
04/21/2004,20:15,1121.75,1121.75,1121.75,1121.75,0,2,2.00
04/21/2004,20:16,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/21/2004,20:17,1122.00,1122.00,1121.75,1122.00,22,2,24.00
04/21/2004,20:18,1122.00,1122.00,1122.00,1122.00,3,0,3.00
04/21/2004,20:21,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/21/2004,20:23,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/21/2004,20:27,1122.25,1122.25,1122.25,1122.25,22,0,22.00
04/21/2004,20:29,1122.50,1122.50,1122.50,1122.50,12,0,12.00
04/21/2004,20:30,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,20:31,1122.50,1122.50,1122.50,1122.50,4,0,4.00
04/21/2004,20:32,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/21/2004,20:37,1122.50,1122.50,1122.50,1122.50,11,0,11.00
04/21/2004,20:38,1122.75,1122.75,1122.50,1122.50,1,9,10.00
04/21/2004,20:39,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/21/2004,20:41,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,20:42,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,20:44,1122.75,1122.75,1122.75,1122.75,26,0,26.00
04/21/2004,20:46,1122.75,1122.75,1122.50,1122.50,4,5,9.00
04/21/2004,20:47,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/21/2004,20:48,1122.75,1122.75,1122.50,1122.50,1,1,2.00
04/21/2004,20:49,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/21/2004,20:50,1122.75,1122.75,1122.75,1122.75,7,0,7.00
04/21/2004,20:52,1122.75,1122.75,1122.75,1122.75,23,0,23.00
04/21/2004,20:53,1122.75,1122.75,1122.75,1122.75,14,0,14.00
04/21/2004,20:54,1123.00,1123.00,1123.00,1123.00,4,0,4.00
04/21/2004,20:55,1122.75,1122.75,1122.75,1122.75,0,10,10.00
04/21/2004,20:56,1122.75,1122.75,1122.75,1122.75,0,6,6.00
04/21/2004,20:57,1122.50,1122.75,1122.50,1122.75,1,4,5.00
04/21/2004,20:58,1122.50,1122.50,1122.50,1122.50,0,25,25.00
04/21/2004,20:59,1122.50,1122.50,1122.25,1122.25,1,14,15.00
04/21/2004,21:02,1122.25,1122.25,1122.25,1122.25,0,9,9.00
04/21/2004,21:03,1122.00,1122.00,1122.00,1122.00,0,8,8.00
04/21/2004,21:06,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,21:09,1122.25,1122.25,1122.25,1122.25,6,0,6.00
04/21/2004,21:11,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,21:12,1122.25,1122.25,1122.25,1122.25,12,0,12.00
04/21/2004,21:13,1122.25,1122.25,1122.25,1122.25,5,0,5.00
04/21/2004,21:14,1122.25,1122.25,1122.25,1122.25,12,0,12.00
04/21/2004,21:15,1122.50,1122.50,1122.25,1122.25,6,1,7.00
04/21/2004,21:16,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,21:17,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,21:18,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,21:19,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,21:20,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,21:23,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/21/2004,21:26,1122.50,1122.50,1122.50,1122.50,0,11,11.00
04/21/2004,21:36,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/21/2004,21:37,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/21/2004,21:39,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/21/2004,21:42,1122.50,1122.50,1122.50,1122.50,0,3,3.00
04/21/2004,21:43,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/21/2004,21:46,1122.50,1122.50,1122.50,1122.50,0,3,3.00
04/21/2004,21:49,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/21/2004,21:51,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/21/2004,21:54,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,21:56,1122.25,1122.25,1122.00,1122.00,0,15,15.00
04/21/2004,21:59,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,22:00,1122.00,1122.00,1122.00,1122.00,0,2,2.00
04/21/2004,22:13,1122.00,1122.00,1122.00,1122.00,0,3,3.00
04/21/2004,22:14,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/21/2004,22:15,1122.00,1122.00,1122.00,1122.00,0,4,4.00
04/21/2004,22:21,1122.25,1122.25,1122.25,1122.25,9,0,9.00
04/21/2004,22:29,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,22:30,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,22:31,1122.50,1122.50,1122.50,1122.50,15,0,15.00
04/21/2004,22:32,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/21/2004,22:34,1122.50,1122.50,1122.50,1122.50,24,0,24.00
04/21/2004,22:36,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/21/2004,22:38,1122.25,1122.25,1122.25,1122.25,0,28,28.00
04/21/2004,22:41,1122.00,1122.00,1122.00,1122.00,0,2,2.00
04/21/2004,22:43,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,22:45,1122.25,1122.25,1122.25,1122.25,3,0,3.00
04/21/2004,22:47,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,22:48,1122.00,1122.00,1122.00,1122.00,0,5,5.00
04/21/2004,22:49,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,22:51,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/21/2004,22:52,1122.00,1122.00,1122.00,1122.00,0,20,20.00
04/21/2004,22:53,1122.00,1122.00,1122.00,1122.00,0,6,6.00
04/21/2004,22:55,1121.75,1121.75,1121.75,1121.75,0,1,1.00
04/21/2004,22:56,1122.00,1122.00,1122.00,1122.00,3,0,3.00
04/21/2004,22:58,1122.00,1122.00,1122.00,1122.00,2,0,2.00
04/21/2004,23:01,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/21/2004,23:03,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/21/2004,23:08,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/21/2004,23:11,1121.75,1121.75,1121.75,1121.75,0,34,34.00
04/21/2004,23:12,1121.75,1121.75,1121.75,1121.75,0,1,1.00
04/21/2004,23:16,1121.50,1121.75,1121.50,1121.75,1,5,6.00
04/21/2004,23:18,1121.50,1121.75,1121.50,1121.75,2,1,3.00
04/21/2004,23:19,1121.75,1121.75,1121.75,1121.75,10,0,10.00
04/21/2004,23:20,1121.75,1122.00,1121.75,1122.00,16,0,16.00
04/21/2004,23:21,1122.25,1122.25,1122.25,1122.25,2,0,2.00
04/21/2004,23:23,1122.25,1122.25,1122.25,1122.25,4,0,4.00
04/21/2004,23:26,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/21/2004,23:32,1122.00,1122.25,1122.00,1122.25,2,5,7.00
04/21/2004,23:34,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/21/2004,23:35,1121.75,1121.75,1121.75,1121.75,0,3,3.00
04/21/2004,23:42,1121.75,1121.75,1121.75,1121.75,0,10,10.00
04/21/2004,23:43,1121.75,1121.75,1121.50,1121.75,1,4,5.00
04/21/2004,23:44,1121.75,1121.75,1121.75,1121.75,4,0,4.00
04/21/2004,23:45,1121.75,1121.75,1121.75,1121.75,2,0,2.00
04/21/2004,23:46,1121.50,1121.50,1121.50,1121.50,0,1,1.00
04/21/2004,23:50,1121.75,1121.75,1121.75,1121.75,7,0,7.00
04/21/2004,23:53,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/21/2004,23:54,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/21/2004,23:55,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/21/2004,23:56,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/22/2004,00:03,1121.75,1121.75,1121.50,1121.50,0,15,15.00
04/22/2004,00:07,1121.75,1122.00,1121.75,1122.00,6,0,6.00
04/22/2004,00:08,1121.75,1121.75,1121.75,1121.75,0,17,17.00
04/22/2004,00:11,1121.75,1121.75,1121.75,1121.75,0,2,2.00
04/22/2004,00:12,1121.50,1121.50,1121.50,1121.50,0,3,3.00
04/22/2004,00:15,1121.50,1121.50,1121.50,1121.50,0,1,1.00
04/22/2004,00:22,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/22/2004,00:23,1121.50,1121.50,1121.50,1121.50,0,1,1.00
04/22/2004,00:26,1121.50,1121.50,1121.50,1121.50,0,1,1.00
04/22/2004,00:30,1121.50,1121.50,1121.50,1121.50,0,3,3.00
04/22/2004,00:35,1121.50,1121.50,1121.50,1121.50,0,1,1.00
04/22/2004,00:36,1121.50,1121.75,1121.50,1121.75,8,1,9.00
04/22/2004,00:37,1121.75,1122.00,1121.75,1122.00,7,0,7.00
04/22/2004,00:38,1121.75,1121.75,1121.75,1121.75,0,3,3.00
04/22/2004,00:39,1121.75,1121.75,1121.75,1121.75,0,1,1.00
04/22/2004,00:42,1121.50,1121.50,1121.50,1121.50,0,3,3.00
04/22/2004,00:43,1121.50,1121.50,1121.25,1121.25,0,63,63.00
04/22/2004,00:47,1121.50,1121.50,1121.50,1121.50,8,0,8.00
04/22/2004,00:50,1121.50,1121.75,1121.50,1121.75,20,0,20.00
04/22/2004,00:51,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/22/2004,00:54,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/22/2004,00:58,1121.50,1121.50,1121.50,1121.50,0,8,8.00
04/22/2004,00:59,1121.50,1121.75,1121.50,1121.75,2,4,6.00
04/22/2004,01:00,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/22/2004,01:01,1121.75,1121.75,1121.75,1121.75,2,0,2.00
04/22/2004,01:04,1121.50,1121.75,1121.50,1121.50,5,4,9.00
04/22/2004,01:05,1121.50,1121.50,1121.50,1121.50,0,10,10.00
04/22/2004,01:06,1121.75,1121.75,1121.75,1121.75,25,0,25.00
04/22/2004,01:07,1121.75,1121.75,1121.75,1121.75,15,0,15.00
04/22/2004,01:16,1121.50,1121.50,1121.50,1121.50,0,2,2.00
04/22/2004,01:17,1121.75,1121.75,1121.75,1121.75,2,0,2.00
04/22/2004,01:19,1121.50,1121.50,1121.50,1121.50,0,1,1.00
04/22/2004,01:21,1121.50,1121.50,1121.50,1121.50,0,2,2.00
04/22/2004,01:28,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/22/2004,01:30,1121.50,1121.75,1121.50,1121.75,13,5,18.00
04/22/2004,01:32,1121.75,1121.75,1121.75,1121.75,5,0,5.00
04/22/2004,01:34,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/22/2004,01:36,1121.75,1121.75,1121.25,1121.50,8,84,92.00
04/22/2004,01:37,1121.50,1121.50,1121.50,1121.50,1,0,1.00
04/22/2004,01:41,1121.50,1121.50,1121.50,1121.50,2,0,2.00
04/22/2004,01:42,1121.50,1121.50,1121.50,1121.50,4,0,4.00
04/22/2004,01:44,1121.50,1121.75,1121.50,1121.75,5,0,5.00
04/22/2004,01:45,1121.50,1121.50,1121.25,1121.25,1,18,19.00
04/22/2004,01:46,1121.50,1121.75,1121.50,1121.50,24,7,31.00
04/22/2004,01:47,1121.50,1121.50,1121.50,1121.50,0,9,9.00
04/22/2004,01:48,1121.75,1121.75,1121.75,1121.75,2,0,2.00
04/22/2004,01:50,1121.50,1121.50,1121.50,1121.50,0,5,5.00
04/22/2004,01:51,1121.75,1121.75,1121.50,1121.50,1,7,8.00
04/22/2004,01:52,1121.50,1121.50,1121.50,1121.50,0,15,15.00
04/22/2004,01:53,1121.50,1121.50,1121.50,1121.50,0,1,1.00
04/22/2004,01:54,1121.50,1121.75,1121.50,1121.50,15,25,40.00
04/22/2004,01:55,1121.50,1121.50,1121.50,1121.50,0,5,5.00
04/22/2004,01:56,1121.50,1121.50,1121.25,1121.50,18,12,30.00
04/22/2004,01:57,1121.50,1121.50,1121.50,1121.50,8,0,8.00
04/22/2004,01:58,1121.50,1121.50,1121.25,1121.50,40,60,100.00
04/22/2004,01:59,1121.75,1122.00,1121.75,1121.75,32,3,35.00
04/22/2004,02:00,1121.75,1121.75,1121.50,1121.50,0,61,61.00
04/22/2004,02:01,1121.50,1121.50,1121.50,1121.50,0,53,53.00
04/22/2004,02:02,1121.50,1121.50,1121.25,1121.25,39,157,196.00
04/22/2004,02:03,1121.25,1121.25,1121.00,1121.25,48,78,126.00
04/22/2004,02:04,1121.25,1121.25,1121.25,1121.25,26,0,26.00
04/22/2004,02:05,1121.00,1121.50,1121.00,1121.50,52,8,60.00
04/22/2004,02:06,1121.25,1121.25,1121.25,1121.25,0,27,27.00
04/22/2004,02:07,1121.50,1121.50,1121.50,1121.50,3,0,3.00
04/22/2004,02:08,1121.25,1121.50,1121.25,1121.25,6,7,13.00
04/22/2004,02:09,1121.50,1121.50,1121.25,1121.50,112,10,122.00
04/22/2004,02:10,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/22/2004,02:11,1121.50,1121.50,1121.50,1121.50,0,133,133.00
04/22/2004,02:12,1121.50,1121.75,1121.50,1121.50,3,29,32.00
04/22/2004,02:13,1121.50,1121.50,1121.50,1121.50,0,87,87.00
04/22/2004,02:14,1121.50,1121.75,1121.50,1121.75,12,140,152.00
04/22/2004,02:15,1121.75,1121.75,1121.75,1121.75,30,0,30.00
04/22/2004,02:16,1121.75,1121.75,1121.75,1121.75,61,0,61.00
04/22/2004,02:17,1121.75,1121.75,1121.50,1121.75,13,10,23.00
04/22/2004,02:18,1121.50,1121.50,1121.50,1121.50,0,83,83.00
04/22/2004,02:19,1121.50,1121.50,1121.50,1121.50,0,8,8.00
04/22/2004,02:20,1121.75,1121.75,1121.50,1121.50,14,8,22.00
04/22/2004,02:21,1121.50,1121.50,1121.25,1121.25,0,48,48.00
04/22/2004,02:22,1121.25,1121.25,1121.00,1121.00,9,42,51.00
04/22/2004,02:23,1121.00,1121.00,1121.00,1121.00,0,12,12.00
04/22/2004,02:24,1121.00,1121.00,1120.75,1121.00,10,21,31.00
04/22/2004,02:25,1121.00,1121.00,1120.75,1121.00,29,15,44.00
04/22/2004,02:26,1121.25,1121.25,1121.00,1121.00,15,72,87.00
04/22/2004,02:27,1121.25,1121.25,1121.25,1121.25,26,0,26.00
04/22/2004,02:28,1121.25,1121.25,1121.25,1121.25,23,0,23.00
04/22/2004,02:29,1121.25,1121.25,1121.25,1121.25,52,0,52.00
04/22/2004,02:30,1121.25,1121.25,1121.25,1121.25,11,0,11.00
04/22/2004,02:31,1121.25,1121.25,1121.00,1121.25,26,1,27.00
04/22/2004,02:32,1121.50,1121.75,1121.50,1121.50,20,5,25.00
04/22/2004,02:33,1121.50,1121.50,1121.50,1121.50,0,5,5.00
04/22/2004,02:34,1121.50,1121.50,1121.50,1121.50,0,20,20.00
04/22/2004,02:35,1121.50,1121.75,1121.50,1121.75,5,5,10.00
04/22/2004,02:36,1121.75,1121.75,1121.50,1121.50,7,2,9.00
04/22/2004,02:37,1121.50,1121.75,1121.25,1121.25,9,45,54.00
04/22/2004,02:38,1121.25,1121.25,1121.00,1121.00,0,51,51.00
04/22/2004,02:39,1121.25,1121.25,1121.25,1121.25,7,0,7.00
04/22/2004,02:40,1121.25,1121.25,1121.25,1121.25,56,0,56.00
04/22/2004,02:41,1121.00,1121.00,1121.00,1121.00,0,5,5.00
04/22/2004,02:42,1121.25,1121.25,1121.00,1121.00,6,5,11.00
04/22/2004,02:43,1121.00,1121.00,1121.00,1121.00,0,29,29.00
04/22/2004,02:44,1121.25,1121.75,1121.00,1121.75,97,7,104.00
04/22/2004,02:45,1121.75,1121.75,1121.75,1121.75,12,0,12.00
04/22/2004,02:46,1121.75,1121.75,1121.50,1121.75,28,4,32.00
04/22/2004,02:47,1121.75,1121.75,1121.50,1121.75,63,1,64.00
04/22/2004,02:48,1121.50,1121.75,1121.50,1121.50,5,40,45.00
04/22/2004,02:49,1121.50,1121.50,1121.50,1121.50,0,21,21.00
04/22/2004,02:50,1121.50,1121.50,1121.25,1121.25,0,7,7.00
04/22/2004,02:51,1121.25,1121.25,1121.25,1121.25,0,27,27.00
04/22/2004,02:52,1121.25,1121.25,1121.00,1121.00,0,18,18.00
04/22/2004,02:53,1120.75,1121.25,1120.75,1121.00,18,18,36.00
04/22/2004,02:54,1121.00,1121.00,1120.75,1120.75,0,87,87.00
04/22/2004,02:55,1120.75,1121.00,1120.50,1121.00,3,34,37.00
04/22/2004,02:56,1120.75,1120.75,1120.75,1120.75,0,8,8.00
04/22/2004,02:57,1120.75,1120.75,1120.75,1120.75,0,4,4.00
04/22/2004,02:58,1121.00,1121.00,1121.00,1121.00,46,0,46.00
04/22/2004,02:59,1121.00,1121.25,1121.00,1121.25,14,0,14.00
04/22/2004,03:00,1121.25,1121.25,1121.25,1121.25,27,0,27.00
04/22/2004,03:01,1121.25,1121.25,1121.00,1121.00,7,23,30.00
04/22/2004,03:02,1121.00,1121.00,1121.00,1121.00,0,5,5.00
04/22/2004,03:04,1121.00,1121.00,1120.75,1120.75,0,34,34.00
04/22/2004,03:05,1120.75,1120.75,1120.25,1120.50,1,184,185.00
04/22/2004,03:06,1120.50,1120.50,1120.25,1120.25,12,7,19.00
04/22/2004,03:07,1120.50,1120.50,1120.25,1120.25,15,2,17.00
04/22/2004,03:08,1120.25,1120.25,1120.25,1120.25,0,90,90.00
04/22/2004,03:09,1120.25,1120.25,1120.25,1120.25,0,5,5.00
04/22/2004,03:10,1120.50,1120.50,1120.50,1120.50,32,0,32.00
04/22/2004,03:12,1120.75,1120.75,1120.50,1120.50,7,56,63.00
04/22/2004,03:13,1120.50,1120.75,1120.50,1120.75,39,30,69.00
04/22/2004,03:14,1120.75,1120.75,1120.50,1120.50,2,44,46.00
04/22/2004,03:15,1120.50,1120.50,1119.75,1119.75,0,210,210.00
04/22/2004,03:16,1119.75,1120.25,1119.75,1120.00,30,29,59.00
04/22/2004,03:17,1120.00,1120.50,1120.00,1120.25,18,4,22.00
04/22/2004,03:19,1120.25,1120.25,1120.00,1120.00,0,13,13.00
04/22/2004,03:20,1120.00,1120.25,1119.75,1119.75,50,60,110.00
04/22/2004,03:21,1119.75,1120.00,1119.75,1120.00,78,25,103.00
04/22/2004,03:22,1120.25,1120.25,1120.00,1120.00,41,4,45.00
04/22/2004,03:23,1120.25,1120.25,1120.00,1120.00,2,96,98.00
04/22/2004,03:24,1120.00,1120.25,1120.00,1120.25,32,10,42.00
04/22/2004,03:25,1120.25,1120.25,1120.25,1120.25,10,0,10.00
04/22/2004,03:26,1120.25,1120.25,1120.25,1120.25,5,0,5.00
04/22/2004,03:27,1120.50,1120.50,1120.25,1120.25,6,6,12.00
04/22/2004,03:28,1120.25,1120.25,1120.25,1120.25,0,63,63.00
04/22/2004,03:29,1120.00,1120.00,1120.00,1120.00,0,36,36.00
04/22/2004,03:30,1120.25,1120.25,1120.25,1120.25,8,0,8.00
04/22/2004,03:31,1120.00,1120.25,1120.00,1120.25,10,3,13.00
04/22/2004,03:32,1120.25,1120.25,1120.25,1120.25,14,0,14.00
04/22/2004,03:33,1120.25,1120.25,1120.00,1120.00,11,1,12.00
04/22/2004,03:34,1120.25,1120.25,1120.00,1120.00,20,18,38.00
04/22/2004,03:35,1120.25,1120.25,1120.25,1120.25,4,0,4.00
04/22/2004,03:36,1120.50,1120.50,1120.50,1120.50,13,0,13.00
04/22/2004,03:37,1120.50,1120.50,1120.50,1120.50,1,0,1.00
04/22/2004,03:39,1120.50,1120.50,1120.50,1120.50,31,0,31.00
04/22/2004,03:40,1120.50,1120.50,1120.50,1120.50,9,0,9.00
04/22/2004,03:42,1120.50,1120.50,1120.50,1120.50,4,0,4.00
04/22/2004,03:43,1120.50,1120.50,1120.50,1120.50,6,0,6.00
04/22/2004,03:44,1120.75,1120.75,1120.75,1120.75,9,0,9.00
04/22/2004,03:45,1120.50,1120.75,1120.50,1120.50,5,13,18.00
04/22/2004,03:47,1120.75,1120.75,1120.75,1120.75,11,0,11.00
04/22/2004,03:48,1120.75,1120.75,1120.75,1120.75,24,0,24.00
04/22/2004,03:49,1120.75,1120.75,1120.75,1120.75,13,0,13.00
04/22/2004,03:50,1120.75,1120.75,1120.50,1120.75,2,4,6.00
04/22/2004,03:51,1120.75,1120.75,1120.75,1120.75,25,0,25.00
04/22/2004,03:53,1121.00,1121.50,1121.00,1121.25,91,4,95.00
04/22/2004,03:54,1121.50,1121.50,1121.50,1121.50,20,0,20.00
04/22/2004,03:55,1121.25,1121.25,1121.00,1121.00,0,24,24.00
04/22/2004,03:56,1121.00,1121.00,1121.00,1121.00,0,19,19.00
04/22/2004,03:57,1121.00,1121.00,1121.00,1121.00,0,1,1.00
04/22/2004,03:58,1120.75,1121.00,1120.75,1121.00,1,5,6.00
04/22/2004,03:59,1120.75,1120.75,1120.75,1120.75,0,35,35.00
04/22/2004,04:00,1120.75,1120.75,1120.75,1120.75,0,8,8.00
04/22/2004,04:01,1121.00,1121.25,1121.00,1121.25,21,0,21.00
04/22/2004,04:02,1121.25,1121.25,1120.75,1121.00,14,13,27.00
04/22/2004,04:03,1120.75,1120.75,1120.75,1120.75,0,17,17.00
04/22/2004,04:04,1120.75,1120.75,1120.50,1120.50,2,35,37.00
04/22/2004,04:06,1120.75,1121.00,1120.75,1121.00,28,0,28.00
04/22/2004,04:07,1121.00,1121.25,1120.75,1121.00,3,26,29.00
04/22/2004,04:08,1121.00,1121.25,1121.00,1121.25,4,0,4.00
04/22/2004,04:09,1121.00,1121.50,1121.00,1121.50,97,1,98.00
04/22/2004,04:10,1121.50,1121.75,1121.50,1121.75,21,8,29.00
04/22/2004,04:11,1121.50,1121.75,1121.50,1121.50,10,46,56.00
04/22/2004,04:12,1121.50,1121.75,1121.50,1121.75,30,33,63.00
04/22/2004,04:13,1121.50,1121.75,1121.50,1121.75,3,10,13.00
04/22/2004,04:14,1121.50,1121.50,1121.50,1121.50,0,5,5.00
04/22/2004,04:15,1121.25,1121.25,1121.25,1121.25,0,26,26.00
04/22/2004,04:16,1121.25,1121.25,1121.25,1121.25,0,6,6.00
04/22/2004,04:17,1121.25,1121.25,1121.25,1121.25,0,1,1.00
04/22/2004,04:19,1121.25,1121.25,1121.25,1121.25,0,7,7.00
04/22/2004,04:20,1121.00,1121.00,1120.75,1121.00,15,55,70.00
04/22/2004,04:21,1121.00,1121.00,1121.00,1121.00,17,0,17.00
04/22/2004,04:22,1121.00,1121.00,1121.00,1121.00,8,0,8.00
04/22/2004,04:23,1121.00,1121.25,1121.00,1121.25,12,0,12.00
04/22/2004,04:24,1121.25,1121.25,1121.25,1121.25,21,0,21.00
04/22/2004,04:26,1121.25,1121.25,1121.25,1121.25,1,0,1.00
04/22/2004,04:27,1121.50,1121.50,1121.50,1121.50,4,0,4.00
04/22/2004,04:29,1121.50,1121.50,1121.50,1121.50,3,0,3.00
04/22/2004,04:30,1121.50,1121.50,1121.50,1121.50,29,0,29.00
04/22/2004,04:32,1121.50,1121.50,1121.25,1121.25,2,1,3.00
04/22/2004,04:33,1121.25,1121.25,1121.00,1121.00,0,49,49.00
04/22/2004,04:34,1121.00,1121.00,1121.00,1121.00,0,18,18.00
04/22/2004,04:35,1121.00,1121.00,1121.00,1121.00,0,11,11.00
04/22/2004,04:36,1120.75,1120.75,1120.75,1120.75,0,13,13.00
04/22/2004,04:37,1120.75,1120.75,1120.75,1120.75,0,27,27.00
04/22/2004,04:38,1120.75,1120.75,1120.75,1120.75,0,19,19.00
04/22/2004,04:39,1120.75,1120.75,1120.75,1120.75,0,23,23.00
04/22/2004,04:40,1120.75,1120.75,1120.50,1120.50,0,57,57.00
04/22/2004,04:41,1120.25,1120.25,1120.00,1120.25,1,79,80.00
04/22/2004,04:42,1120.00,1120.00,1119.75,1120.00,42,84,126.00
04/22/2004,04:43,1120.00,1120.00,1120.00,1120.00,4,0,4.00
04/22/2004,04:44,1120.00,1120.25,1120.00,1120.25,9,0,9.00
04/22/2004,04:45,1120.25,1120.25,1120.00,1120.00,5,14,19.00
04/22/2004,04:46,1120.00,1120.00,1120.00,1120.00,0,20,20.00
04/22/2004,04:47,1120.00,1120.00,1120.00,1120.00,0,9,9.00
04/22/2004,04:49,1120.00,1120.00,1119.50,1119.50,0,134,134.00
04/22/2004,04:50,1119.75,1119.75,1119.75,1119.75,14,0,14.00
04/22/2004,04:51,1119.75,1119.75,1119.50,1119.75,13,10,23.00
04/22/2004,04:52,1119.50,1120.00,1119.50,1119.75,21,7,28.00
04/22/2004,04:53,1119.75,1120.25,1119.75,1120.25,46,1,47.00
04/22/2004,04:54,1120.25,1120.25,1120.25,1120.25,4,0,4.00
04/22/2004,04:56,1120.25,1120.25,1120.25,1120.25,9,0,9.00
04/22/2004,04:57,1120.25,1120.25,1120.25,1120.25,22,0,22.00
04/22/2004,04:58,1120.50,1120.50,1120.50,1120.50,12,0,12.00
04/22/2004,04:59,1120.25,1120.50,1120.25,1120.50,1,1,2.00
04/22/2004,05:00,1120.50,1120.50,1120.50,1120.50,96,0,96.00
04/22/2004,05:01,1120.25,1120.25,1120.25,1120.25,0,7,7.00
04/22/2004,05:02,1120.25,1120.50,1120.25,1120.25,1,7,8.00
04/22/2004,05:03,1120.00,1120.00,1120.00,1120.00,0,19,19.00
04/22/2004,05:04,1120.00,1120.00,1120.00,1120.00,0,27,27.00
04/22/2004,05:05,1120.00,1120.00,1119.50,1119.75,11,62,73.00
04/22/2004,05:06,1119.75,1119.75,1119.50,1119.75,14,1,15.00
04/22/2004,05:07,1119.75,1119.75,1119.50,1119.75,15,8,23.00
04/22/2004,05:08,1119.75,1120.00,1119.75,1119.75,20,7,27.00
04/22/2004,05:09,1120.00,1120.00,1119.75,1119.75,5,1,6.00
04/22/2004,05:10,1120.00,1120.25,1120.00,1120.25,107,0,107.00
04/22/2004,05:11,1120.25,1120.25,1120.00,1120.00,12,3,15.00
04/22/2004,05:12,1120.50,1120.50,1120.25,1120.50,4,2,6.00
04/22/2004,05:13,1120.50,1120.50,1120.50,1120.50,7,0,7.00
04/22/2004,05:14,1120.25,1120.50,1120.25,1120.50,11,1,12.00
04/22/2004,05:15,1120.50,1120.75,1120.50,1120.75,56,0,56.00
04/22/2004,05:16,1120.75,1120.75,1120.75,1120.75,3,0,3.00
04/22/2004,05:18,1120.75,1120.75,1120.75,1120.75,1,0,1.00
04/22/2004,05:19,1120.75,1120.75,1120.50,1120.75,21,2,23.00
04/22/2004,05:20,1120.75,1121.25,1120.75,1121.25,143,0,143.00
04/22/2004,05:21,1121.00,1121.50,1121.00,1121.25,41,3,44.00
04/22/2004,05:22,1121.50,1121.50,1121.50,1121.50,3,0,3.00
04/22/2004,05:23,1121.25,1121.25,1120.75,1121.00,5,57,62.00
04/22/2004,05:24,1121.00,1121.00,1121.00,1121.00,43,0,43.00
04/22/2004,05:25,1121.00,1121.00,1121.00,1121.00,70,0,70.00
04/22/2004,05:26,1121.25,1121.25,1121.25,1121.25,1,0,1.00
04/22/2004,05:27,1121.00,1121.25,1121.00,1121.25,21,26,47.00
04/22/2004,05:28,1121.25,1121.25,1121.25,1121.25,52,0,52.00
04/22/2004,05:29,1121.25,1121.25,1121.25,1121.25,53,0,53.00
04/22/2004,05:31,1121.25,1121.25,1121.25,1121.25,37,0,37.00
04/22/2004,05:32,1121.00,1121.25,1121.00,1121.00,45,9,54.00
04/22/2004,05:34,1121.00,1121.25,1121.00,1121.25,33,1,34.00
04/22/2004,05:35,1121.25,1121.25,1121.00,1121.00,1,1,2.00
04/22/2004,05:36,1121.25,1121.50,1121.25,1121.50,23,0,23.00
04/22/2004,05:37,1121.50,1121.50,1121.50,1121.50,7,0,7.00
04/22/2004,05:38,1121.50,1121.50,1121.50,1121.50,10,0,10.00
04/22/2004,05:39,1121.50,1121.50,1121.50,1121.50,174,0,174.00
04/22/2004,05:40,1121.75,1121.75,1121.75,1121.75,31,0,31.00
04/22/2004,05:41,1121.50,1121.75,1121.50,1121.75,14,40,54.00
04/22/2004,05:42,1121.75,1122.00,1121.75,1121.75,12,15,27.00
04/22/2004,05:43,1121.50,1121.75,1121.50,1121.50,40,33,73.00
04/22/2004,05:44,1121.50,1121.75,1121.50,1121.75,27,2,29.00
04/22/2004,05:45,1122.00,1122.00,1121.75,1122.00,45,1,46.00
04/22/2004,05:46,1122.00,1122.00,1121.75,1122.00,16,70,86.00
04/22/2004,05:48,1121.75,1122.00,1121.75,1122.00,5,1,6.00
04/22/2004,05:49,1122.00,1122.00,1121.75,1121.75,10,1,11.00
04/22/2004,05:50,1121.75,1121.75,1121.50,1121.50,0,24,24.00
04/22/2004,05:51,1121.25,1121.25,1121.25,1121.25,0,11,11.00
04/22/2004,05:52,1121.50,1121.50,1121.50,1121.50,5,0,5.00
04/22/2004,05:53,1121.50,1121.50,1121.50,1121.50,1,0,1.00
04/22/2004,05:54,1121.25,1121.25,1121.25,1121.25,0,13,13.00
04/22/2004,05:56,1121.25,1121.50,1121.25,1121.25,1,29,30.00
04/22/2004,05:57,1121.00,1121.50,1121.00,1121.50,40,5,45.00
04/22/2004,05:58,1121.50,1121.50,1121.50,1121.50,27,0,27.00
04/22/2004,06:00,1121.50,1121.50,1121.50,1121.50,2,0,2.00
04/22/2004,06:01,1121.75,1122.25,1121.75,1122.25,100,4,104.00
04/22/2004,06:02,1122.25,1122.25,1122.00,1122.00,6,6,12.00
04/22/2004,06:03,1122.00,1122.00,1122.00,1122.00,0,11,11.00
04/22/2004,06:04,1122.00,1122.00,1122.00,1122.00,0,39,39.00
04/22/2004,06:05,1122.25,1122.25,1122.00,1122.00,10,4,14.00
04/22/2004,06:06,1122.00,1122.00,1122.00,1122.00,0,16,16.00
04/22/2004,06:07,1122.00,1122.25,1122.00,1122.25,34,5,39.00
04/22/2004,06:08,1122.25,1122.75,1122.25,1122.75,57,1,58.00
04/22/2004,06:09,1122.50,1122.50,1122.50,1122.50,0,78,78.00
04/22/2004,06:10,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/22/2004,06:11,1122.50,1122.50,1122.25,1122.25,0,44,44.00
04/22/2004,06:12,1122.25,1122.25,1122.25,1122.25,0,22,22.00
04/22/2004,06:13,1122.25,1122.25,1122.25,1122.25,0,3,3.00
04/22/2004,06:14,1122.50,1122.50,1122.50,1122.50,4,0,4.00
04/22/2004,06:15,1122.25,1122.50,1122.25,1122.50,25,1,26.00
04/22/2004,06:16,1122.25,1122.25,1122.00,1122.00,0,67,67.00
04/22/2004,06:17,1122.00,1122.00,1121.75,1121.75,0,69,69.00
04/22/2004,06:18,1121.75,1121.75,1121.75,1121.75,0,1,1.00
04/22/2004,06:19,1121.75,1122.25,1121.75,1122.25,19,3,22.00
04/22/2004,06:20,1122.00,1122.00,1122.00,1122.00,0,5,5.00
04/22/2004,06:21,1122.00,1122.00,1122.00,1122.00,0,7,7.00
04/22/2004,06:22,1122.00,1122.00,1121.75,1121.75,0,22,22.00
04/22/2004,06:23,1121.75,1121.75,1121.75,1121.75,0,6,6.00
04/22/2004,06:24,1121.75,1122.00,1121.75,1122.00,82,35,117.00
04/22/2004,06:25,1122.00,1122.00,1121.50,1121.50,13,50,63.00
04/22/2004,06:26,1121.50,1121.75,1121.50,1121.50,6,132,138.00
04/22/2004,06:27,1121.50,1121.50,1121.50,1121.50,0,24,24.00
04/22/2004,06:28,1121.50,1121.50,1121.25,1121.50,1,214,215.00
04/22/2004,06:29,1121.50,1121.50,1121.25,1121.25,25,1,26.00
04/22/2004,06:30,1121.25,1121.25,1121.00,1121.00,0,136,136.00
04/22/2004,06:31,1121.00,1121.25,1121.00,1121.00,2,23,25.00
04/22/2004,06:32,1121.25,1121.25,1121.25,1121.25,1,0,1.00
04/22/2004,06:33,1121.00,1121.25,1121.00,1121.00,15,27,42.00
04/22/2004,06:34,1121.25,1121.50,1121.25,1121.50,91,0,91.00
04/22/2004,06:35,1121.50,1121.50,1121.00,1121.00,12,36,48.00
04/22/2004,06:36,1121.00,1121.00,1121.00,1121.00,0,2,2.00
04/22/2004,06:37,1121.25,1121.25,1121.25,1121.25,4,0,4.00
04/22/2004,06:38,1121.00,1121.25,1121.00,1121.25,5,1,6.00
04/22/2004,06:39,1121.25,1121.25,1121.25,1121.25,8,0,8.00
04/22/2004,06:41,1121.25,1121.50,1121.25,1121.25,28,2,30.00
04/22/2004,06:42,1121.25,1121.50,1121.25,1121.50,8,1,9.00
04/22/2004,06:43,1121.50,1121.75,1121.50,1121.50,29,14,43.00
04/22/2004,06:44,1121.75,1122.00,1121.75,1121.75,75,15,90.00
04/22/2004,06:45,1122.00,1122.00,1121.75,1122.00,6,2,8.00
04/22/2004,06:46,1122.00,1122.50,1122.00,1122.50,168,6,174.00
04/22/2004,06:47,1122.50,1122.50,1122.50,1122.50,67,0,67.00
04/22/2004,06:48,1122.50,1122.50,1122.25,1122.25,13,3,16.00
04/22/2004,06:49,1122.50,1122.50,1122.00,1122.50,11,87,98.00
04/22/2004,06:50,1122.25,1122.25,1122.00,1122.00,19,63,82.00
04/22/2004,06:51,1122.25,1122.50,1122.25,1122.25,129,20,149.00
04/22/2004,06:52,1122.25,1122.25,1122.25,1122.25,0,8,8.00
04/22/2004,06:53,1122.50,1122.50,1122.50,1122.50,4,0,4.00
04/22/2004,06:54,1122.25,1122.50,1122.25,1122.50,2,1,3.00
04/22/2004,06:55,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/22/2004,06:57,1122.25,1122.25,1122.25,1122.25,0,36,36.00
04/22/2004,06:58,1122.25,1122.25,1122.25,1122.25,0,23,23.00
04/22/2004,06:59,1122.25,1122.25,1122.25,1122.25,0,7,7.00
04/22/2004,07:00,1122.25,1122.50,1122.25,1122.50,31,6,37.00
04/22/2004,07:01,1122.50,1122.75,1122.50,1122.75,102,22,124.00
04/22/2004,07:02,1122.75,1123.00,1122.75,1122.75,90,34,124.00
04/22/2004,07:03,1122.50,1122.75,1122.50,1122.75,64,1,65.00
04/22/2004,07:04,1122.75,1122.75,1122.50,1122.50,7,11,18.00
04/22/2004,07:05,1122.25,1122.50,1122.25,1122.25,5,43,48.00
04/22/2004,07:07,1122.25,1122.50,1122.25,1122.25,1,11,12.00
04/22/2004,07:08,1122.25,1122.25,1122.25,1122.25,0,14,14.00
04/22/2004,07:09,1122.00,1122.00,1121.50,1121.50,4,115,119.00
04/22/2004,07:10,1121.75,1121.75,1121.25,1121.50,62,225,287.00
04/22/2004,07:11,1121.75,1121.75,1121.75,1121.75,8,0,8.00
04/22/2004,07:12,1121.50,1121.75,1121.50,1121.75,7,1,8.00
04/22/2004,07:13,1121.50,1121.75,1121.50,1121.50,14,32,46.00
04/22/2004,07:14,1121.50,1121.50,1121.50,1121.50,0,27,27.00
04/22/2004,07:15,1121.50,1121.75,1121.50,1121.50,5,78,83.00
04/22/2004,07:16,1121.50,1121.50,1121.50,1121.50,0,7,7.00
04/22/2004,07:17,1121.75,1121.75,1121.25,1121.50,8,88,96.00
04/22/2004,07:18,1121.50,1121.50,1121.50,1121.50,9,0,9.00
04/22/2004,07:19,1121.50,1121.50,1121.50,1121.50,10,0,10.00
04/22/2004,07:20,1121.50,1121.50,1121.00,1121.00,24,255,279.00
04/22/2004,07:21,1120.75,1121.00,1119.75,1120.00,252,265,517.00
04/22/2004,07:22,1120.00,1120.50,1120.00,1120.50,133,2,135.00
04/22/2004,07:23,1120.25,1120.50,1120.25,1120.50,77,42,119.00
04/22/2004,07:24,1120.50,1120.75,1120.50,1120.50,26,1,27.00
04/22/2004,07:25,1120.75,1121.25,1120.75,1121.25,246,2,248.00
04/22/2004,07:26,1121.25,1121.25,1121.00,1121.00,5,21,26.00
04/22/2004,07:27,1120.75,1121.00,1120.75,1121.00,150,3,153.00
04/22/2004,07:28,1120.75,1120.75,1120.75,1120.75,0,42,42.00
04/22/2004,07:29,1120.75,1120.75,1120.50,1120.50,2,51,53.00
04/22/2004,07:30,1120.50,1120.75,1120.50,1120.75,70,53,123.00
04/22/2004,07:31,1120.75,1120.75,1118.25,1119.25,604,2127,2731.00
04/22/2004,07:32,1119.50,1122.50,1119.25,1122.25,1707,438,2145.00
04/22/2004,07:33,1122.25,1122.25,1121.25,1121.50,272,305,577.00
04/22/2004,07:34,1121.50,1121.75,1121.00,1121.25,126,321,447.00
04/22/2004,07:35,1121.00,1121.50,1120.75,1121.25,501,371,872.00
04/22/2004,07:36,1121.25,1121.75,1120.75,1120.75,216,258,474.00
04/22/2004,07:37,1121.00,1121.00,1120.50,1120.75,91,267,358.00
04/22/2004,07:38,1121.00,1121.25,1120.75,1120.75,112,233,345.00
04/22/2004,07:39,1120.75,1121.00,1120.75,1120.75,82,238,320.00
04/22/2004,07:40,1120.75,1121.50,1120.75,1121.50,233,178,411.00
04/22/2004,07:41,1121.50,1122.00,1121.50,1122.00,332,210,542.00
04/22/2004,07:42,1121.75,1121.75,1121.50,1121.50,0,122,122.00
04/22/2004,07:43,1121.50,1121.50,1121.00,1121.25,71,65,136.00
04/22/2004,07:44,1121.25,1121.75,1121.25,1121.75,84,7,91.00
04/22/2004,07:45,1121.50,1121.75,1121.50,1121.50,80,73,153.00
04/22/2004,07:46,1121.75,1121.75,1121.50,1121.50,8,36,44.00
04/22/2004,07:47,1121.25,1121.25,1120.75,1121.25,75,152,227.00
04/22/2004,07:48,1121.25,1121.50,1121.25,1121.50,6,28,34.00
04/22/2004,07:49,1121.25,1121.50,1121.00,1121.50,100,35,135.00
04/22/2004,07:50,1121.50,1121.75,1121.25,1121.50,62,15,77.00
04/22/2004,07:51,1121.50,1121.50,1121.25,1121.25,1,108,109.00
04/22/2004,07:52,1121.25,1121.25,1121.00,1121.00,1,106,107.00
04/22/2004,07:53,1121.00,1121.25,1121.00,1121.25,42,2,44.00
04/22/2004,07:54,1121.25,1121.25,1120.50,1120.50,5,386,391.00
04/22/2004,07:55,1120.50,1120.75,1120.25,1120.75,98,29,127.00
04/22/2004,07:56,1120.75,1120.75,1120.75,1120.75,36,0,36.00
04/22/2004,07:57,1120.75,1121.00,1120.75,1121.00,96,0,96.00
04/22/2004,07:58,1121.00,1121.25,1121.00,1121.25,11,0,11.00
04/22/2004,07:59,1121.25,1121.50,1121.25,1121.50,35,72,107.00
04/22/2004,08:00,1121.25,1121.25,1121.25,1121.25,0,42,42.00
04/22/2004,08:01,1121.25,1121.25,1120.50,1120.50,6,131,137.00
04/22/2004,08:02,1120.75,1120.75,1120.50,1120.50,9,105,114.00
04/22/2004,08:03,1120.75,1121.00,1120.75,1121.00,92,0,92.00
04/22/2004,08:04,1120.75,1121.00,1120.75,1121.00,1,40,41.00
04/22/2004,08:05,1121.00,1121.00,1120.75,1120.75,2,5,7.00
04/22/2004,08:06,1120.75,1121.00,1120.75,1121.00,29,44,73.00
04/22/2004,08:07,1121.00,1121.00,1120.50,1120.75,21,78,99.00
04/22/2004,08:08,1120.75,1121.00,1120.75,1120.75,61,10,71.00
04/22/2004,08:09,1120.75,1120.75,1120.25,1120.50,119,206,325.00
04/22/2004,08:10,1120.50,1121.25,1120.50,1121.00,148,10,158.00
04/22/2004,08:11,1121.00,1121.25,1121.00,1121.00,161,1,162.00
04/22/2004,08:12,1121.00,1121.50,1121.00,1121.25,99,125,224.00
04/22/2004,08:13,1121.25,1121.50,1121.25,1121.50,9,11,20.00
04/22/2004,08:14,1121.25,1121.50,1121.25,1121.50,3,175,178.00
04/22/2004,08:15,1121.25,1121.25,1121.00,1121.00,0,88,88.00
04/22/2004,08:16,1121.00,1121.25,1120.75,1120.75,1,83,84.00
04/22/2004,08:17,1120.75,1121.00,1120.75,1120.75,4,68,72.00
04/22/2004,08:18,1121.00,1121.00,1121.00,1121.00,247,0,247.00
04/22/2004,08:19,1121.00,1121.25,1121.00,1121.00,11,3,14.00
04/22/2004,08:20,1121.00,1121.50,1121.00,1121.50,54,2,56.00
04/22/2004,08:21,1121.25,1121.75,1121.25,1121.75,201,34,235.00
04/22/2004,08:22,1121.75,1121.75,1121.25,1121.25,5,67,72.00
04/22/2004,08:23,1121.50,1121.50,1121.25,1121.25,1,2,3.00
04/22/2004,08:24,1121.25,1121.50,1121.25,1121.50,3,10,13.00
04/22/2004,08:25,1121.50,1121.75,1121.00,1121.25,338,159,497.00
04/22/2004,08:26,1121.50,1121.50,1121.50,1121.50,37,0,37.00
04/22/2004,08:27,1121.50,1121.75,1121.50,1121.50,61,308,369.00
04/22/2004,08:28,1121.50,1121.50,1121.00,1121.00,14,350,364.00
04/22/2004,08:29,1121.00,1121.25,1121.00,1121.00,7,532,539.00
04/22/2004,08:30,1121.00,1121.00,1120.25,1120.25,79,1952,2031.00
04/22/2004,08:31,1120.25,1120.50,1119.75,1120.25,1383,1531,2914.00
04/22/2004,08:32,1120.00,1120.25,1119.50,1120.00,1364,1417,2781.00
04/22/2004,08:33,1120.00,1120.75,1119.75,1120.50,2093,315,2408.00
04/22/2004,08:34,1120.75,1121.00,1120.50,1121.00,1164,123,1287.00
04/22/2004,08:35,1121.25,1122.00,1121.00,1121.75,2051,395,2446.00
04/22/2004,08:36,1121.75,1122.00,1121.25,1121.50,1689,2091,3780.00
04/22/2004,08:37,1121.50,1122.25,1121.50,1121.50,2916,1200,4116.00
04/22/2004,08:38,1121.75,1122.00,1121.25,1121.75,1063,620,1683.00
04/22/2004,08:39,1121.75,1121.75,1120.75,1121.00,981,1945,2926.00
04/22/2004,08:40,1121.00,1121.25,1120.50,1120.75,793,1549,2342.00
04/22/2004,08:41,1120.75,1121.25,1120.50,1121.00,760,587,1347.00
04/22/2004,08:42,1121.25,1121.75,1121.25,1121.25,2268,1431,3699.00
04/22/2004,08:43,1121.25,1121.50,1120.50,1121.25,725,1009,1734.00
04/22/2004,08:44,1121.50,1121.75,1121.00,1121.25,1044,1772,2816.00
04/22/2004,08:45,1121.00,1122.25,1121.00,1122.25,2482,622,3104.00
04/22/2004,08:46,1122.25,1123.25,1122.00,1123.00,3760,3264,7024.00
04/22/2004,08:47,1123.00,1123.25,1122.50,1122.75,1958,1532,3490.00
04/22/2004,08:48,1123.00,1123.25,1122.50,1123.00,1320,845,2165.00
04/22/2004,08:49,1122.75,1124.00,1122.75,1123.50,2586,1129,3715.00
04/22/2004,08:50,1123.75,1124.00,1123.50,1123.75,1298,2740,4038.00
04/22/2004,08:51,1123.50,1123.75,1123.00,1123.50,911,2384,3295.00
04/22/2004,08:52,1123.50,1124.00,1123.00,1123.25,1824,1671,3495.00
04/22/2004,08:53,1123.25,1123.50,1123.00,1123.25,482,778,1260.00
04/22/2004,08:54,1123.25,1123.50,1122.75,1123.25,235,895,1130.00
04/22/2004,08:55,1123.25,1123.25,1122.50,1122.75,674,1515,2189.00
04/22/2004,08:56,1123.00,1123.25,1122.50,1123.00,946,821,1767.00
04/22/2004,08:57,1123.00,1123.00,1122.50,1122.75,179,698,877.00
04/22/2004,08:58,1122.50,1122.75,1122.00,1122.50,799,1675,2474.00
04/22/2004,08:59,1122.50,1122.75,1122.50,1122.75,733,699,1432.00
04/22/2004,09:00,1122.75,1123.50,1122.50,1123.50,1677,186,1863.00
04/22/2004,09:01,1123.50,1123.50,1122.50,1122.50,1064,1714,2778.00
04/22/2004,09:02,1122.75,1122.75,1122.25,1122.25,198,1242,1440.00
04/22/2004,09:03,1122.25,1122.50,1122.25,1122.25,436,569,1005.00
04/22/2004,09:04,1122.25,1122.25,1121.75,1121.75,974,2946,3920.00
04/22/2004,09:05,1121.75,1122.75,1121.75,1122.50,2209,715,2924.00
04/22/2004,09:06,1122.50,1123.00,1122.50,1122.50,467,654,1121.00
04/22/2004,09:07,1122.50,1122.75,1121.50,1121.50,1266,1646,2912.00
04/22/2004,09:08,1121.50,1121.75,1121.00,1121.25,1205,1607,2812.00
04/22/2004,09:09,1121.25,1122.00,1121.25,1121.50,2949,784,3733.00
04/22/2004,09:10,1121.75,1121.75,1121.25,1121.50,640,655,1295.00
04/22/2004,09:11,1121.50,1121.75,1121.00,1121.00,904,1302,2206.00
04/22/2004,09:12,1121.00,1121.25,1120.75,1121.00,886,2262,3148.00
04/22/2004,09:13,1121.00,1121.25,1120.75,1120.75,160,643,803.00
04/22/2004,09:14,1120.75,1121.25,1120.75,1120.75,950,661,1611.00
04/22/2004,09:15,1121.00,1121.25,1120.75,1120.75,402,701,1103.00
04/22/2004,09:16,1120.75,1121.50,1120.75,1121.50,1247,619,1866.00
04/22/2004,09:17,1121.50,1122.00,1121.25,1121.75,1867,1393,3260.00
04/22/2004,09:18,1121.75,1122.00,1121.50,1122.00,584,336,920.00
04/22/2004,09:19,1122.00,1122.75,1121.75,1122.50,2581,324,2905.00
04/22/2004,09:20,1122.75,1122.75,1122.25,1122.25,144,644,788.00
04/22/2004,09:21,1122.25,1122.50,1122.00,1122.00,44,636,680.00
04/22/2004,09:22,1122.00,1122.25,1122.00,1122.25,403,67,470.00
04/22/2004,09:23,1122.25,1122.25,1121.75,1121.75,32,528,560.00
04/22/2004,09:24,1121.75,1122.00,1121.75,1121.75,1016,154,1170.00
04/22/2004,09:25,1121.75,1121.75,1120.75,1121.00,417,2614,3031.00
04/22/2004,09:26,1121.00,1121.25,1120.50,1121.00,431,1653,2084.00
04/22/2004,09:27,1121.00,1121.00,1120.50,1120.50,1138,464,1602.00
04/22/2004,09:28,1120.50,1121.00,1120.25,1120.75,465,2304,2769.00
04/22/2004,09:29,1120.75,1121.00,1120.25,1120.25,431,1743,2174.00
04/22/2004,09:30,1120.25,1120.75,1120.25,1120.75,1576,1063,2639.00
04/22/2004,09:31,1120.75,1121.00,1120.25,1120.50,1252,1938,3190.00
04/22/2004,09:32,1120.75,1121.25,1120.50,1121.25,732,425,1157.00
04/22/2004,09:33,1121.25,1121.50,1121.00,1121.00,304,419,723.00
04/22/2004,09:34,1121.00,1121.25,1120.75,1121.00,434,1047,1481.00
04/22/2004,09:35,1121.00,1121.50,1121.00,1121.25,536,472,1008.00
04/22/2004,09:36,1121.25,1122.50,1121.25,1122.00,2685,891,3576.00
04/22/2004,09:37,1121.75,1122.25,1121.50,1122.00,1701,868,2569.00
04/22/2004,09:38,1122.00,1123.25,1122.00,1123.25,3439,976,4415.00
04/22/2004,09:39,1123.25,1123.50,1122.75,1123.25,1779,2893,4672.00
04/22/2004,09:40,1123.25,1123.50,1123.00,1123.25,1347,1100,2447.00
04/22/2004,09:41,1123.25,1124.00,1123.25,1123.50,2343,1850,4193.00
04/22/2004,09:42,1123.50,1123.75,1123.00,1123.75,606,1183,1789.00
04/22/2004,09:43,1123.50,1124.25,1123.50,1124.25,2874,1332,4206.00
04/22/2004,09:44,1124.50,1124.75,1124.00,1124.75,4408,1373,5781.00
04/22/2004,09:45,1124.75,1125.00,1124.25,1124.50,923,1149,2072.00
04/22/2004,09:46,1124.25,1124.75,1124.00,1124.50,907,1246,2153.00
04/22/2004,09:47,1124.50,1124.50,1123.75,1123.75,593,1871,2464.00
04/22/2004,09:48,1123.75,1124.00,1123.50,1124.00,931,744,1675.00
04/22/2004,09:49,1124.00,1124.25,1123.75,1124.00,247,77,324.00
04/22/2004,09:50,1124.00,1124.50,1124.00,1124.00,530,510,1040.00
04/22/2004,09:51,1124.25,1125.25,1124.25,1125.25,4747,736,5483.00
04/22/2004,09:52,1125.25,1125.50,1124.50,1125.00,2623,2696,5319.00
04/22/2004,09:53,1124.75,1125.25,1124.25,1124.50,1390,1585,2975.00
04/22/2004,09:54,1124.25,1125.00,1124.25,1124.75,1178,1373,2551.00
04/22/2004,09:55,1124.75,1125.00,1124.50,1125.00,1268,31,1299.00
04/22/2004,09:56,1125.00,1125.00,1124.25,1124.25,246,1093,1339.00
04/22/2004,09:57,1124.25,1124.75,1124.25,1124.25,778,1120,1898.00
04/22/2004,09:58,1124.25,1124.50,1124.00,1124.25,880,1403,2283.00
04/22/2004,09:59,1124.25,1124.75,1124.25,1124.50,453,548,1001.00
04/22/2004,10:00,1124.50,1125.00,1124.25,1124.75,811,195,1006.00
04/22/2004,10:01,1124.75,1125.50,1124.50,1125.50,1622,365,1987.00
04/22/2004,10:02,1125.50,1126.25,1125.25,1125.75,5067,2679,7746.00
04/22/2004,10:03,1125.75,1126.00,1125.50,1125.75,1097,943,2040.00
04/22/2004,10:04,1125.75,1126.25,1125.50,1126.25,1299,1200,2499.00
04/22/2004,10:05,1126.00,1126.75,1125.75,1126.75,4087,819,4906.00
04/22/2004,10:06,1126.75,1127.25,1126.25,1127.25,4211,2311,6522.00
04/22/2004,10:07,1127.00,1128.25,1127.00,1128.00,5417,2069,7486.00
04/22/2004,10:08,1128.00,1129.00,1128.00,1128.75,4170,1404,5574.00
04/22/2004,10:09,1128.75,1129.00,1128.00,1128.25,2101,2636,4737.00
04/22/2004,10:10,1128.25,1128.50,1128.00,1128.25,711,925,1636.00
04/22/2004,10:11,1128.25,1128.50,1128.00,1128.25,960,1635,2595.00
04/22/2004,10:12,1128.25,1128.50,1128.00,1128.25,684,1064,1748.00
04/22/2004,10:13,1128.25,1128.50,1128.00,1128.50,528,272,800.00
04/22/2004,10:14,1128.50,1129.00,1128.25,1128.75,1394,319,1713.00
04/22/2004,10:15,1128.75,1129.50,1128.50,1129.25,2949,1395,4344.00
04/22/2004,10:16,1129.25,1130.50,1129.00,1130.25,6849,1615,8464.00
04/22/2004,10:17,1130.25,1131.50,1130.25,1130.50,7429,3452,10881.00
04/22/2004,10:18,1130.75,1131.50,1130.50,1131.25,3071,2016,5087.00
04/22/2004,10:19,1131.25,1133.00,1131.25,1132.75,7386,2740,10126.00
04/22/2004,10:20,1132.75,1133.25,1132.00,1132.00,3082,2995,6077.00
04/22/2004,10:21,1132.00,1132.50,1132.00,1132.50,1579,973,2552.00
04/22/2004,10:22,1132.25,1132.75,1132.00,1132.50,3186,2522,5708.00
04/22/2004,10:23,1132.50,1133.00,1132.25,1132.75,1880,281,2161.00
04/22/2004,10:24,1133.00,1134.25,1133.00,1134.00,5657,2117,7774.00
04/22/2004,10:25,1133.75,1135.25,1133.50,1134.75,6832,2889,9721.00
04/22/2004,10:26,1135.00,1135.25,1134.50,1134.75,3638,3723,7361.00
04/22/2004,10:27,1134.50,1134.75,1134.00,1134.25,1662,2308,3970.00
04/22/2004,10:28,1134.00,1134.25,1133.50,1133.50,1010,1966,2976.00
04/22/2004,10:29,1133.50,1134.00,1133.50,1133.50,703,1691,2394.00
04/22/2004,10:30,1133.75,1133.75,1133.00,1133.75,2321,2111,4432.00
04/22/2004,10:31,1133.50,1133.75,1133.50,1133.50,1180,503,1683.00
04/22/2004,10:32,1133.50,1134.50,1133.50,1134.25,2174,832,3006.00
04/22/2004,10:33,1134.25,1134.25,1133.75,1134.25,928,532,1460.00
04/22/2004,10:34,1134.00,1134.50,1134.00,1134.25,492,589,1081.00
04/22/2004,10:35,1134.25,1134.50,1133.25,1133.25,223,2717,2940.00
04/22/2004,10:36,1133.25,1133.50,1133.00,1133.25,773,1598,2371.00
04/22/2004,10:37,1133.25,1134.00,1133.00,1133.75,1827,838,2665.00
04/22/2004,10:38,1133.50,1134.00,1133.50,1133.75,826,852,1678.00
04/22/2004,10:39,1133.75,1134.50,1133.75,1134.25,1417,1028,2445.00
04/22/2004,10:40,1134.25,1134.50,1133.75,1133.75,754,909,1663.00
04/22/2004,10:41,1133.75,1133.75,1133.25,1133.50,909,746,1655.00
04/22/2004,10:42,1133.50,1134.25,1133.25,1134.00,1401,696,2097.00
04/22/2004,10:43,1133.75,1134.25,1133.50,1133.75,953,1110,2063.00
04/22/2004,10:44,1133.75,1134.75,1133.50,1134.50,1951,457,2408.00
04/22/2004,10:45,1134.50,1134.50,1133.50,1134.00,1704,984,2688.00
04/22/2004,10:46,1133.75,1134.00,1133.75,1133.75,21,230,251.00
04/22/2004,10:47,1133.75,1134.75,1133.50,1134.25,1874,1246,3120.00
04/22/2004,10:48,1134.00,1134.50,1133.50,1134.25,1178,1396,2574.00
04/22/2004,10:49,1134.25,1135.00,1134.00,1134.75,2755,690,3445.00
04/22/2004,10:50,1134.75,1136.50,1134.75,1136.25,8560,2152,10712.00
04/22/2004,10:51,1136.25,1136.50,1135.50,1135.75,1466,2263,3729.00
04/22/2004,10:52,1135.75,1136.25,1135.50,1135.75,1099,881,1980.00
04/22/2004,10:53,1135.75,1135.75,1135.00,1135.25,648,1927,2575.00
04/22/2004,10:54,1135.50,1135.50,1134.75,1134.75,393,1695,2088.00
04/22/2004,10:55,1134.75,1135.00,1134.50,1134.75,870,1252,2122.00
04/22/2004,10:56,1135.00,1135.00,1134.50,1134.75,237,415,652.00
04/22/2004,10:57,1134.75,1135.25,1134.50,1135.00,1617,743,2360.00
04/22/2004,10:58,1135.00,1135.75,1135.00,1135.00,1768,317,2085.00
04/22/2004,10:59,1135.00,1135.25,1134.75,1135.00,323,456,779.00
04/22/2004,11:00,1134.75,1135.50,1134.50,1135.25,1193,579,1772.00
04/22/2004,11:01,1135.50,1135.75,1135.00,1135.00,1573,1093,2666.00
04/22/2004,11:02,1134.75,1135.25,1134.75,1135.25,732,601,1333.00
04/22/2004,11:03,1135.25,1135.25,1134.25,1134.25,159,1171,1330.00
04/22/2004,11:04,1134.25,1135.25,1134.25,1135.00,1562,319,1881.00
04/22/2004,11:05,1135.25,1135.25,1134.50,1134.50,495,487,982.00
04/22/2004,11:06,1134.75,1135.50,1134.50,1135.25,523,74,597.00
04/22/2004,11:07,1135.25,1136.00,1135.25,1135.50,2235,729,2964.00
04/22/2004,11:08,1135.50,1135.50,1135.00,1135.25,481,698,1179.00
04/22/2004,11:09,1135.50,1136.00,1135.25,1135.75,1099,165,1264.00
04/22/2004,11:10,1135.75,1136.25,1135.75,1135.75,983,415,1398.00
04/22/2004,11:11,1136.00,1136.25,1135.75,1135.75,673,343,1016.00
04/22/2004,11:12,1135.75,1136.25,1135.75,1136.00,126,246,372.00
04/22/2004,11:13,1136.25,1136.25,1135.50,1135.75,295,650,945.00
04/22/2004,11:14,1135.75,1136.00,1135.75,1136.00,1001,77,1078.00
04/22/2004,11:15,1136.00,1136.00,1135.50,1135.50,334,792,1126.00
04/22/2004,11:16,1135.50,1135.75,1135.25,1135.75,254,393,647.00
04/22/2004,11:17,1135.50,1135.75,1135.25,1135.50,304,252,556.00
04/22/2004,11:18,1135.50,1136.00,1135.25,1135.75,361,174,535.00
04/22/2004,11:19,1135.75,1136.00,1135.75,1136.00,357,40,397.00
04/22/2004,11:20,1135.75,1136.00,1135.50,1135.50,61,862,923.00
04/22/2004,11:21,1135.50,1135.50,1135.25,1135.25,122,444,566.00
04/22/2004,11:22,1135.50,1135.75,1135.25,1135.75,618,142,760.00
04/22/2004,11:23,1135.50,1135.75,1135.25,1135.50,523,542,1065.00
04/22/2004,11:24,1135.25,1135.75,1135.25,1135.75,484,84,568.00
04/22/2004,11:25,1135.50,1135.75,1135.00,1135.50,1002,524,1526.00
04/22/2004,11:26,1135.50,1135.75,1135.50,1135.50,65,216,281.00
04/22/2004,11:27,1135.50,1136.50,1135.50,1136.00,2506,1100,3606.00
04/22/2004,11:28,1136.00,1136.25,1135.75,1136.00,925,835,1760.00
04/22/2004,11:29,1136.00,1136.25,1135.75,1136.00,299,152,451.00
04/22/2004,11:30,1136.00,1136.50,1136.00,1136.50,494,362,856.00
04/22/2004,11:31,1136.50,1137.00,1136.25,1136.50,2832,630,3462.00
04/22/2004,11:32,1136.75,1136.75,1136.25,1136.50,582,645,1227.00
04/22/2004,11:33,1136.50,1136.75,1136.25,1136.75,734,20,754.00
04/22/2004,11:34,1136.75,1136.75,1136.50,1136.75,653,38,691.00
04/22/2004,11:35,1136.75,1136.75,1136.50,1136.75,381,24,405.00
04/22/2004,11:36,1136.75,1137.75,1136.50,1137.25,4736,1745,6481.00
04/22/2004,11:37,1137.25,1137.50,1137.25,1137.50,267,408,675.00
04/22/2004,11:38,1137.25,1137.50,1137.00,1137.00,405,1171,1576.00
04/22/2004,11:39,1137.00,1137.00,1136.25,1136.25,304,1233,1537.00
04/22/2004,11:40,1136.50,1136.50,1136.25,1136.50,114,111,225.00
04/22/2004,11:41,1136.50,1136.50,1135.75,1135.75,15,1146,1161.00
04/22/2004,11:42,1135.75,1136.25,1135.75,1136.25,390,169,559.00
04/22/2004,11:43,1136.00,1136.25,1136.00,1136.00,7,401,408.00
04/22/2004,11:44,1136.00,1136.25,1136.00,1136.00,23,202,225.00
04/22/2004,11:45,1136.00,1136.00,1135.75,1135.75,103,307,410.00
04/22/2004,11:46,1135.75,1136.00,1135.75,1135.75,61,434,495.00
04/22/2004,11:47,1135.75,1136.00,1135.50,1136.00,468,475,943.00
04/22/2004,11:48,1135.75,1136.25,1135.75,1136.00,664,508,1172.00
04/22/2004,11:49,1136.00,1136.00,1135.50,1135.75,156,336,492.00
04/22/2004,11:50,1135.75,1136.00,1135.50,1135.75,148,138,286.00
04/22/2004,11:51,1135.50,1135.75,1135.50,1135.75,268,31,299.00
04/22/2004,11:52,1135.75,1136.00,1135.50,1135.50,177,591,768.00
04/22/2004,11:53,1135.50,1136.00,1135.50,1135.75,311,34,345.00
04/22/2004,11:54,1135.75,1135.75,1135.50,1135.75,284,132,416.00
04/22/2004,11:55,1136.00,1136.00,1135.50,1136.00,113,248,361.00
04/22/2004,11:56,1135.75,1136.00,1135.75,1135.75,320,34,354.00
04/22/2004,11:57,1135.75,1136.00,1135.50,1135.50,8,261,269.00
04/22/2004,11:58,1135.50,1135.75,1135.50,1135.75,4,78,82.00
04/22/2004,11:59,1135.75,1135.75,1135.50,1135.50,18,98,116.00
04/22/2004,12:00,1135.50,1135.75,1135.25,1135.25,53,841,894.00
04/22/2004,12:01,1135.50,1135.50,1134.75,1135.00,548,1610,2158.00
04/22/2004,12:02,1134.75,1135.25,1134.75,1135.25,579,548,1127.00
04/22/2004,12:03,1135.00,1135.50,1135.00,1135.25,197,111,308.00
04/22/2004,12:04,1135.25,1135.50,1135.25,1135.25,98,199,297.00
04/22/2004,12:05,1135.25,1135.50,1135.25,1135.25,11,33,44.00
04/22/2004,12:06,1135.25,1135.50,1135.25,1135.25,33,119,152.00
04/22/2004,12:07,1135.25,1135.50,1135.25,1135.50,97,89,186.00
04/22/2004,12:08,1135.25,1136.25,1135.25,1136.25,1972,195,2167.00
04/22/2004,12:09,1136.25,1136.75,1136.00,1136.50,888,365,1253.00
04/22/2004,12:10,1136.75,1136.75,1136.25,1136.25,43,184,227.00
04/22/2004,12:11,1136.25,1136.50,1136.00,1136.25,176,284,460.00
04/22/2004,12:12,1136.25,1136.50,1136.25,1136.25,12,109,121.00
04/22/2004,12:13,1136.25,1136.50,1136.00,1136.25,70,211,281.00
04/22/2004,12:14,1136.25,1136.25,1136.00,1136.00,159,22,181.00
04/22/2004,12:15,1136.25,1136.25,1136.00,1136.25,39,176,215.00
04/22/2004,12:16,1136.25,1136.50,1136.00,1136.50,349,6,355.00
04/22/2004,12:17,1136.50,1136.50,1136.25,1136.50,349,123,472.00
04/22/2004,12:18,1136.50,1136.75,1136.50,1136.50,120,376,496.00
04/22/2004,12:19,1136.50,1137.00,1136.50,1136.75,1029,184,1213.00
04/22/2004,12:20,1137.00,1137.00,1136.50,1136.75,50,182,232.00
04/22/2004,12:21,1136.75,1136.75,1136.25,1136.50,253,529,782.00
04/22/2004,12:22,1136.50,1136.50,1136.25,1136.25,151,760,911.00
04/22/2004,12:23,1136.25,1136.50,1136.00,1136.00,102,409,511.00
04/22/2004,12:24,1136.00,1136.25,1136.00,1136.25,50,24,74.00
04/22/2004,12:25,1136.00,1136.25,1136.00,1136.00,76,400,476.00
04/22/2004,12:26,1135.75,1136.25,1135.75,1136.00,264,570,834.00
04/22/2004,12:27,1136.00,1136.25,1136.00,1136.25,205,27,232.00
04/22/2004,12:28,1136.25,1136.75,1136.25,1136.50,659,15,674.00
04/22/2004,12:29,1136.50,1137.25,1136.50,1137.25,2145,96,2241.00
04/22/2004,12:30,1137.25,1137.50,1137.00,1137.00,704,319,1023.00
04/22/2004,12:31,1137.25,1137.25,1136.75,1137.25,1098,378,1476.00
04/22/2004,12:32,1137.25,1137.75,1137.00,1137.75,1663,538,2201.00
04/22/2004,12:33,1137.75,1139.50,1137.75,1139.50,7443,1894,9337.00
04/22/2004,12:34,1139.25,1139.50,1139.00,1139.25,1707,1452,3159.00
04/22/2004,12:35,1139.25,1140.00,1139.25,1140.00,3632,879,4511.00
04/22/2004,12:36,1140.00,1142.00,1139.75,1141.50,7973,2607,10580.00
04/22/2004,12:37,1141.50,1142.00,1141.00,1141.50,2320,2268,4588.00
04/22/2004,12:38,1141.50,1141.50,1140.75,1141.00,1625,1533,3158.00
04/22/2004,12:39,1141.00,1141.25,1140.50,1140.75,1121,641,1762.00
04/22/2004,12:40,1141.00,1141.00,1140.50,1141.00,1230,406,1636.00
04/22/2004,12:41,1141.00,1141.50,1140.50,1141.25,1414,670,2084.00
04/22/2004,12:42,1141.25,1141.50,1140.75,1140.75,559,922,1481.00
04/22/2004,12:43,1140.75,1141.00,1140.50,1140.75,364,838,1202.00
04/22/2004,12:44,1141.00,1141.00,1140.50,1140.75,98,846,944.00
04/22/2004,12:45,1140.50,1141.00,1140.50,1140.75,653,1703,2356.00
04/22/2004,12:46,1140.75,1141.00,1140.25,1140.50,915,559,1474.00
04/22/2004,12:47,1140.50,1141.00,1140.50,1140.75,615,244,859.00
04/22/2004,12:48,1141.00,1141.25,1140.75,1141.00,1468,338,1806.00
04/22/2004,12:49,1140.75,1141.25,1140.75,1141.00,711,934,1645.00
04/22/2004,12:50,1141.00,1141.00,1140.50,1140.50,665,552,1217.00
04/22/2004,12:51,1140.75,1141.25,1140.50,1141.25,1087,172,1259.00
04/22/2004,12:52,1141.00,1141.25,1141.00,1141.00,21,567,588.00
04/22/2004,12:53,1141.00,1141.25,1140.75,1140.75,40,800,840.00
04/22/2004,12:54,1140.75,1141.00,1140.75,1140.75,101,479,580.00
04/22/2004,12:55,1140.75,1141.00,1140.50,1140.75,462,982,1444.00
04/22/2004,12:56,1140.50,1141.00,1140.50,1140.75,563,304,867.00
04/22/2004,12:57,1140.75,1141.00,1140.25,1140.25,155,1258,1413.00
04/22/2004,12:58,1140.25,1141.00,1140.25,1140.50,1166,908,2074.00
04/22/2004,12:59,1140.75,1140.75,1140.50,1140.50,13,573,586.00
04/22/2004,13:00,1140.50,1141.00,1140.50,1140.50,426,174,600.00
04/22/2004,13:01,1140.50,1140.75,1140.50,1140.50,153,187,340.00
04/22/2004,13:02,1140.50,1140.50,1140.25,1140.25,12,344,356.00
04/22/2004,13:03,1140.25,1140.75,1140.25,1140.25,374,785,1159.00
04/22/2004,13:04,1140.25,1140.50,1140.25,1140.50,34,106,140.00
04/22/2004,13:05,1140.25,1140.50,1140.25,1140.50,729,155,884.00
04/22/2004,13:06,1140.50,1140.75,1140.00,1140.00,345,1169,1514.00
04/22/2004,13:07,1140.00,1140.25,1139.25,1139.75,1238,3338,4576.00
04/22/2004,13:08,1139.75,1140.00,1139.50,1139.75,898,125,1023.00
04/22/2004,13:09,1139.75,1140.50,1139.75,1140.25,1298,368,1666.00
04/22/2004,13:10,1140.25,1140.50,1140.00,1140.00,240,235,475.00
04/22/2004,13:11,1140.00,1140.50,1140.00,1140.50,271,41,312.00
04/22/2004,13:12,1140.25,1140.75,1140.25,1140.50,865,204,1069.00
04/22/2004,13:13,1140.50,1140.50,1140.00,1140.00,51,246,297.00
04/22/2004,13:14,1140.25,1140.25,1139.75,1139.75,50,831,881.00
04/22/2004,13:15,1139.75,1140.00,1139.75,1139.75,121,630,751.00
04/22/2004,13:16,1140.00,1140.00,1139.75,1139.75,9,376,385.00
04/22/2004,13:17,1139.75,1140.25,1139.75,1140.25,955,176,1131.00
04/22/2004,13:18,1140.25,1140.25,1140.00,1140.00,17,70,87.00
04/22/2004,13:19,1140.00,1140.25,1139.75,1139.75,97,544,641.00
04/22/2004,13:20,1140.00,1140.25,1139.75,1140.00,582,65,647.00
04/22/2004,13:21,1140.00,1140.75,1140.00,1140.75,1316,48,1364.00
04/22/2004,13:22,1140.75,1141.00,1140.50,1140.75,634,974,1608.00
04/22/2004,13:23,1140.50,1140.75,1140.25,1140.75,399,425,824.00
04/22/2004,13:24,1140.75,1140.75,1140.25,1140.25,91,391,482.00
04/22/2004,13:25,1140.25,1140.50,1139.75,1139.75,278,628,906.00
04/22/2004,13:26,1139.75,1140.25,1139.75,1140.00,519,256,775.00
04/22/2004,13:27,1140.25,1141.00,1140.00,1140.75,1524,102,1626.00
04/22/2004,13:28,1140.50,1141.00,1140.50,1141.00,456,63,519.00
04/22/2004,13:29,1141.00,1141.50,1140.75,1141.00,1885,1163,3048.00
04/22/2004,13:30,1141.00,1141.25,1141.00,1141.00,647,466,1113.00
04/22/2004,13:31,1141.00,1141.25,1141.00,1141.00,40,204,244.00
04/22/2004,13:32,1141.00,1141.25,1140.75,1141.00,51,773,824.00
04/22/2004,13:33,1140.75,1141.00,1140.50,1140.50,6,781,787.00
04/22/2004,13:34,1140.50,1141.00,1140.50,1140.75,745,332,1077.00
04/22/2004,13:35,1140.75,1140.75,1140.50,1140.75,252,70,322.00
04/22/2004,13:36,1140.75,1140.75,1140.00,1140.00,114,1445,1559.00
04/22/2004,13:37,1140.25,1140.25,1139.75,1139.75,27,1156,1183.00
04/22/2004,13:38,1139.75,1139.75,1138.75,1139.25,724,3505,4229.00
04/22/2004,13:39,1139.00,1139.25,1138.75,1139.00,470,1063,1533.00
04/22/2004,13:40,1138.75,1139.50,1138.75,1139.25,1260,570,1830.00
04/22/2004,13:41,1139.50,1139.75,1139.25,1139.75,670,153,823.00
04/22/2004,13:42,1139.50,1139.75,1139.50,1139.50,204,144,348.00
04/22/2004,13:43,1139.50,1139.75,1139.50,1139.75,47,126,173.00
04/22/2004,13:44,1139.50,1140.00,1139.50,1140.00,1036,73,1109.00
04/22/2004,13:45,1140.00,1140.00,1139.75,1140.00,121,19,140.00
04/22/2004,13:46,1140.00,1140.00,1139.50,1139.75,624,522,1146.00
04/22/2004,13:47,1139.75,1140.00,1139.75,1139.75,170,197,367.00
04/22/2004,13:48,1139.50,1140.00,1139.50,1139.75,271,277,548.00
04/22/2004,13:49,1139.75,1140.50,1139.75,1140.00,1698,733,2431.00
04/22/2004,13:50,1140.00,1140.25,1139.50,1139.75,805,1004,1809.00
04/22/2004,13:51,1139.75,1139.75,1139.50,1139.75,164,65,229.00
04/22/2004,13:52,1140.00,1140.25,1139.75,1140.25,1358,54,1412.00
04/22/2004,13:53,1140.25,1141.00,1140.25,1140.75,1729,463,2192.00
04/22/2004,13:54,1140.75,1140.75,1140.50,1140.75,209,108,317.00
04/22/2004,13:55,1140.75,1140.75,1140.50,1140.75,428,48,476.00
04/22/2004,13:56,1140.75,1141.00,1140.50,1140.75,63,286,349.00
04/22/2004,13:57,1140.75,1140.75,1140.50,1140.75,407,260,667.00
04/22/2004,13:58,1140.75,1140.75,1140.50,1140.75,631,29,660.00
04/22/2004,13:59,1140.75,1142.00,1140.75,1142.00,4752,594,5346.00
04/22/2004,14:00,1141.75,1142.00,1141.00,1141.25,1383,1668,3051.00
04/22/2004,14:01,1141.25,1141.25,1140.50,1141.00,1369,1942,3311.00
04/22/2004,14:02,1141.00,1141.00,1140.25,1140.25,307,861,1168.00
04/22/2004,14:03,1140.25,1140.50,1139.50,1139.75,268,1948,2216.00
04/22/2004,14:04,1139.50,1139.75,1138.75,1139.50,969,2652,3621.00
04/22/2004,14:05,1139.25,1139.50,1138.75,1139.00,1314,1019,2333.00
04/22/2004,14:06,1139.00,1139.75,1139.00,1139.25,845,332,1177.00
04/22/2004,14:07,1139.50,1139.75,1139.25,1139.50,240,43,283.00
04/22/2004,14:08,1139.75,1139.75,1139.50,1139.75,278,20,298.00
04/22/2004,14:09,1139.75,1139.75,1139.25,1139.50,443,643,1086.00
04/22/2004,14:10,1139.75,1139.75,1139.50,1139.75,147,78,225.00
04/22/2004,14:11,1139.75,1139.75,1139.25,1139.50,136,395,531.00
04/22/2004,14:12,1139.75,1140.25,1139.50,1140.25,1359,90,1449.00
04/22/2004,14:13,1140.25,1140.75,1140.25,1140.75,2083,114,2197.00
04/22/2004,14:14,1140.50,1141.25,1140.50,1141.00,2378,792,3170.00
04/22/2004,14:15,1141.25,1141.50,1141.00,1141.25,1347,996,2343.00
04/22/2004,14:16,1141.00,1141.25,1140.50,1140.50,202,1607,1809.00
04/22/2004,14:17,1140.50,1140.75,1140.00,1140.00,138,817,955.00
04/22/2004,14:18,1140.00,1140.00,1139.25,1139.75,464,2518,2982.00
04/22/2004,14:19,1139.75,1140.25,1139.50,1139.75,1479,524,2003.00
04/22/2004,14:20,1139.75,1140.00,1139.75,1139.75,65,271,336.00
04/22/2004,14:21,1139.75,1140.25,1139.75,1140.00,283,80,363.00
04/22/2004,14:22,1139.75,1139.75,1138.75,1138.75,277,1986,2263.00
04/22/2004,14:23,1138.75,1139.75,1138.50,1139.75,1579,1356,2935.00
04/22/2004,14:24,1139.75,1139.75,1139.00,1139.00,193,890,1083.00
04/22/2004,14:25,1139.25,1139.50,1139.00,1139.25,663,538,1201.00
04/22/2004,14:26,1139.00,1139.25,1138.50,1139.00,1361,1642,3003.00
04/22/2004,14:27,1139.00,1140.00,1139.00,1139.75,1689,516,2205.00
04/22/2004,14:28,1139.75,1139.75,1139.50,1139.75,98,77,175.00
04/22/2004,14:29,1139.75,1139.75,1138.75,1139.00,138,1366,1504.00
04/22/2004,14:30,1139.00,1139.50,1139.00,1139.25,354,335,689.00
04/22/2004,14:31,1139.25,1139.50,1138.25,1138.75,755,2389,3144.00
04/22/2004,14:32,1138.50,1138.75,1137.75,1138.50,821,2057,2878.00
04/22/2004,14:33,1138.25,1138.50,1137.75,1138.00,252,1314,1566.00
04/22/2004,14:34,1137.75,1138.50,1137.50,1138.00,1768,1931,3699.00
04/22/2004,14:35,1138.00,1138.50,1138.00,1138.25,218,366,584.00
04/22/2004,14:36,1138.25,1138.25,1138.00,1138.25,627,162,789.00
04/22/2004,14:37,1138.25,1138.25,1137.25,1137.50,672,1493,2165.00
04/22/2004,14:38,1137.75,1138.75,1137.75,1138.50,2486,575,3061.00
04/22/2004,14:39,1138.25,1138.75,1138.25,1138.50,821,379,1200.00
04/22/2004,14:40,1138.50,1138.50,1138.00,1138.50,361,386,747.00
04/22/2004,14:41,1138.25,1138.50,1137.25,1137.50,1162,2602,3764.00
04/22/2004,14:42,1137.50,1138.50,1137.50,1138.50,2388,719,3107.00
04/22/2004,14:43,1138.50,1138.50,1137.75,1138.25,1415,885,2300.00
04/22/2004,14:44,1138.25,1138.50,1138.00,1138.50,1490,181,1671.00
04/22/2004,14:45,1138.50,1138.75,1138.25,1138.50,779,626,1405.00
04/22/2004,14:46,1138.50,1138.75,1138.00,1138.00,102,889,991.00
04/22/2004,14:47,1138.25,1138.50,1138.00,1138.50,1119,230,1349.00
04/22/2004,14:48,1138.50,1139.75,1138.25,1139.75,3413,716,4129.00
04/22/2004,14:49,1139.75,1140.00,1139.50,1139.75,1327,2120,3447.00
04/22/2004,14:50,1139.75,1140.00,1139.50,1139.75,1860,751,2611.00
04/22/2004,14:51,1139.75,1140.25,1139.75,1140.25,2503,715,3218.00
04/22/2004,14:52,1140.25,1140.25,1140.00,1140.25,547,265,812.00
04/22/2004,14:53,1140.25,1140.25,1139.75,1140.00,341,1306,1647.00
04/22/2004,14:54,1140.25,1140.25,1139.75,1140.25,901,740,1641.00
04/22/2004,14:55,1140.25,1140.50,1140.25,1140.50,2875,198,3073.00
04/22/2004,14:56,1140.50,1140.75,1140.50,1140.50,1005,1793,2798.00
04/22/2004,14:57,1140.75,1140.75,1140.50,1140.75,3663,462,4125.00
04/22/2004,14:58,1140.75,1140.75,1140.25,1140.25,915,1727,2642.00
04/22/2004,14:59,1140.25,1140.50,1139.50,1140.00,343,3147,3490.00
04/22/2004,15:00,1139.75,1140.00,1139.25,1139.75,2122,3265,5387.00
04/22/2004,15:01,1139.75,1140.00,1138.25,1138.50,2805,4535,7340.00
04/22/2004,15:02,1138.50,1139.50,1138.50,1139.00,1167,1490,2657.00
04/22/2004,15:03,1139.00,1139.50,1138.50,1139.25,1119,1224,2343.00
04/22/2004,15:04,1139.25,1139.25,1139.00,1139.00,779,911,1690.00
04/22/2004,15:05,1139.00,1139.00,1138.50,1138.50,314,1251,1565.00
04/22/2004,15:06,1138.50,1139.00,1138.25,1138.75,1128,1076,2204.00
04/22/2004,15:07,1138.75,1138.75,1138.25,1138.50,300,687,987.00
04/22/2004,15:08,1138.50,1138.75,1138.25,1138.50,39,373,412.00
04/22/2004,15:09,1138.25,1138.75,1138.25,1138.25,315,137,452.00
04/22/2004,15:10,1138.50,1138.50,1138.00,1138.00,319,1248,1567.00
04/22/2004,15:11,1138.00,1138.25,1136.50,1137.50,2349,4458,6807.00
04/22/2004,15:12,1137.50,1137.50,1137.00,1137.25,1085,828,1913.00
04/22/2004,15:13,1137.25,1137.50,1137.00,1137.25,708,851,1559.00
04/22/2004,15:14,1137.25,1137.75,1137.00,1137.25,567,540,1107.00
04/22/2004,15:15,1137.25,1137.50,1136.50,1136.75,1816,2889,4705.00
04/22/2004,15:16,1136.75,1137.00,1136.75,1137.00,5,54,59.00
04/22/2004,15:31,1140.00,1142.25,1139.25,1140.50,1169,1017,2186.00
04/22/2004,15:32,1140.50,1140.75,1140.00,1140.25,655,393,1048.00
04/22/2004,15:33,1140.25,1140.50,1140.25,1140.25,121,509,630.00
04/22/2004,15:34,1140.25,1140.50,1140.00,1140.25,160,210,370.00
04/22/2004,15:35,1140.25,1140.50,1140.25,1140.50,172,237,409.00
04/22/2004,15:36,1140.50,1140.50,1140.25,1140.50,160,73,233.00
04/22/2004,15:37,1140.25,1140.75,1140.25,1140.75,349,22,371.00
04/22/2004,15:38,1140.75,1140.75,1140.50,1140.75,67,29,96.00
04/22/2004,15:39,1140.75,1141.00,1140.50,1140.75,226,20,246.00
04/22/2004,15:40,1140.75,1140.75,1140.50,1140.50,0,10,10.00
04/22/2004,15:41,1140.75,1140.75,1140.50,1140.75,12,29,41.00
04/22/2004,15:42,1140.50,1140.75,1140.50,1140.50,1,271,272.00
04/22/2004,15:43,1140.50,1140.75,1140.25,1140.50,5,53,58.00
04/22/2004,15:44,1140.25,1140.25,1140.25,1140.25,0,35,35.00
04/22/2004,15:45,1140.50,1140.50,1140.50,1140.50,3,0,3.00
04/22/2004,15:46,1140.50,1140.50,1140.25,1140.50,104,4,108.00
04/22/2004,15:47,1140.25,1140.25,1140.00,1140.00,1,176,177.00
04/22/2004,15:48,1140.00,1140.00,1139.75,1140.00,70,179,249.00
04/22/2004,15:49,1140.00,1140.00,1139.50,1139.50,96,255,351.00
04/22/2004,15:50,1139.75,1139.75,1139.25,1139.50,95,127,222.00
04/22/2004,15:51,1139.50,1139.50,1139.25,1139.25,152,45,197.00
04/22/2004,15:52,1139.25,1139.50,1139.00,1139.25,153,151,304.00
04/22/2004,15:53,1139.25,1139.50,1139.00,1139.25,128,110,238.00
04/22/2004,15:54,1139.00,1139.00,1138.75,1139.00,76,123,199.00
04/22/2004,15:55,1139.00,1139.25,1138.75,1139.25,289,66,355.00
04/22/2004,15:56,1139.50,1139.50,1139.25,1139.50,123,1,124.00
04/22/2004,15:57,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/22/2004,15:58,1139.75,1139.75,1139.50,1139.50,4,3,7.00
04/22/2004,15:59,1139.50,1139.50,1139.50,1139.50,0,19,19.00
04/22/2004,16:00,1139.50,1140.25,1139.50,1140.00,243,220,463.00
04/22/2004,17:01,1140.50,1140.50,1140.25,1140.25,109,62,171.00
04/22/2004,17:02,1140.50,1140.75,1140.50,1140.50,126,3,129.00
04/22/2004,17:03,1140.50,1140.50,1140.00,1140.00,0,66,66.00
04/22/2004,17:04,1139.75,1140.00,1139.75,1140.00,3,2,5.00
04/22/2004,17:05,1140.00,1140.00,1139.75,1139.75,10,122,132.00
04/22/2004,17:06,1139.75,1139.75,1139.75,1139.75,0,79,79.00
04/22/2004,17:07,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/22/2004,17:08,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,17:09,1139.75,1139.75,1139.50,1139.50,0,20,20.00
04/22/2004,17:10,1139.50,1139.75,1139.50,1139.75,4,1,5.00
04/22/2004,17:11,1139.75,1139.75,1139.75,1139.75,20,0,20.00
04/22/2004,17:12,1140.00,1140.00,1139.75,1139.75,1,5,6.00
04/22/2004,17:13,1139.75,1139.75,1139.75,1139.75,0,37,37.00
04/22/2004,17:14,1139.75,1139.75,1139.75,1139.75,0,6,6.00
04/22/2004,17:15,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/22/2004,17:16,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/22/2004,17:19,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/22/2004,17:20,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/22/2004,17:21,1139.75,1140.00,1139.75,1140.00,1,6,7.00
04/22/2004,17:24,1140.00,1140.00,1140.00,1140.00,30,0,30.00
04/22/2004,17:25,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,17:26,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/22/2004,17:28,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,17:29,1139.75,1139.75,1139.75,1139.75,0,30,30.00
04/22/2004,17:30,1139.75,1140.00,1139.75,1140.00,6,76,82.00
04/22/2004,17:32,1139.75,1139.75,1139.75,1139.75,0,12,12.00
04/22/2004,17:33,1139.75,1139.75,1139.75,1139.75,0,13,13.00
04/22/2004,17:34,1139.75,1139.75,1139.50,1139.50,0,16,16.00
04/22/2004,17:35,1139.75,1139.75,1139.75,1139.75,33,0,33.00
04/22/2004,17:37,1139.75,1139.75,1139.75,1139.75,5,0,5.00
04/22/2004,17:38,1139.75,1139.75,1139.75,1139.75,24,0,24.00
04/22/2004,17:39,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/22/2004,17:40,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,17:41,1140.00,1140.00,1139.75,1139.75,1,1,2.00
04/22/2004,17:43,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,17:44,1139.75,1140.00,1139.75,1140.00,2,2,4.00
04/22/2004,17:48,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,17:49,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,17:50,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/22/2004,17:52,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,17:57,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,17:59,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/22/2004,18:01,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,18:02,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,18:05,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,18:07,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,18:08,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,18:12,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,18:15,1140.00,1140.00,1140.00,1140.00,10,0,10.00
04/22/2004,18:18,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,18:21,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,18:24,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/22/2004,18:29,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,18:31,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/22/2004,18:38,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/22/2004,18:39,1140.00,1140.00,1139.75,1139.75,2,46,48.00
04/22/2004,18:40,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/22/2004,18:41,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,18:43,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/22/2004,18:44,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/22/2004,18:45,1139.75,1139.75,1139.50,1139.50,0,8,8.00
04/22/2004,18:48,1139.75,1139.75,1139.75,1139.75,8,0,8.00
04/22/2004,18:49,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/22/2004,18:50,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/22/2004,18:51,1139.75,1139.75,1139.75,1139.75,9,0,9.00
04/22/2004,18:53,1139.75,1139.75,1139.75,1139.75,5,0,5.00
04/22/2004,18:58,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/22/2004,18:59,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/22/2004,19:00,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,19:01,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/22/2004,19:02,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,19:03,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,19:04,1139.75,1139.75,1139.75,1139.75,0,18,18.00
04/22/2004,19:05,1139.75,1140.00,1139.75,1140.00,1,24,25.00
04/22/2004,19:06,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,19:10,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,19:11,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,19:12,1139.75,1140.00,1139.75,1140.00,16,2,18.00
04/22/2004,19:18,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,19:19,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,19:21,1139.75,1139.75,1139.75,1139.75,0,4,4.00
04/22/2004,19:22,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,19:26,1139.75,1139.75,1139.75,1139.75,0,4,4.00
04/22/2004,19:27,1139.75,1139.75,1139.50,1139.50,0,53,53.00
04/22/2004,19:29,1139.50,1139.75,1139.50,1139.50,2,4,6.00
04/22/2004,19:30,1139.50,1139.50,1139.50,1139.50,0,56,56.00
04/22/2004,19:31,1139.50,1139.75,1139.50,1139.75,2,5,7.00
04/22/2004,19:34,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/22/2004,19:36,1139.75,1139.75,1139.75,1139.75,6,0,6.00
04/22/2004,19:38,1139.75,1139.75,1139.75,1139.75,9,0,9.00
04/22/2004,19:40,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/22/2004,19:41,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/22/2004,19:42,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/22/2004,19:43,1139.50,1139.50,1139.50,1139.50,0,3,3.00
04/22/2004,19:44,1139.50,1139.50,1139.50,1139.50,0,13,13.00
04/22/2004,19:45,1139.50,1139.50,1139.50,1139.50,0,13,13.00
04/22/2004,19:46,1139.50,1139.50,1139.25,1139.25,0,111,111.00
04/22/2004,19:47,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/22/2004,19:49,1139.50,1139.50,1139.50,1139.50,9,0,9.00
04/22/2004,19:50,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/22/2004,19:53,1139.50,1139.50,1139.50,1139.50,3,0,3.00
04/22/2004,19:54,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/22/2004,19:55,1139.50,1139.50,1139.50,1139.50,5,0,5.00
04/22/2004,19:59,1139.75,1139.75,1139.50,1139.50,4,2,6.00
04/22/2004,20:00,1139.50,1139.75,1139.50,1139.75,2,10,12.00
04/22/2004,20:03,1139.75,1139.75,1139.50,1139.50,1,1,2.00
04/22/2004,20:04,1139.50,1139.50,1139.50,1139.50,0,4,4.00
04/22/2004,20:06,1139.50,1139.50,1139.50,1139.50,0,79,79.00
04/22/2004,20:07,1139.50,1139.50,1139.50,1139.50,0,3,3.00
04/22/2004,20:08,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/22/2004,20:09,1139.75,1139.75,1139.75,1139.75,4,0,4.00
04/22/2004,20:13,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/22/2004,20:16,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/22/2004,20:17,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/22/2004,20:20,1139.75,1139.75,1139.75,1139.75,43,0,43.00
04/22/2004,20:21,1139.75,1139.75,1139.75,1139.75,5,0,5.00
04/22/2004,20:22,1139.75,1140.00,1139.75,1140.00,38,0,38.00
04/22/2004,20:23,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/22/2004,20:25,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,20:28,1140.00,1140.00,1140.00,1140.00,24,0,24.00
04/22/2004,20:29,1140.25,1140.25,1140.25,1140.25,111,0,111.00
04/22/2004,20:30,1140.25,1140.25,1140.25,1140.25,15,0,15.00
04/22/2004,20:33,1140.00,1140.00,1140.00,1140.00,0,48,48.00
04/22/2004,20:34,1139.75,1140.00,1139.75,1140.00,2,2,4.00
04/22/2004,20:35,1140.00,1140.00,1140.00,1140.00,60,0,60.00
04/22/2004,20:36,1140.00,1140.25,1140.00,1140.25,51,0,51.00
04/22/2004,20:37,1140.00,1140.00,1140.00,1140.00,0,42,42.00
04/22/2004,20:38,1140.00,1140.00,1140.00,1140.00,0,51,51.00
04/22/2004,20:43,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/22/2004,20:44,1139.75,1139.75,1139.75,1139.75,0,87,87.00
04/22/2004,20:45,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/22/2004,20:46,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,20:48,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,20:49,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/22/2004,20:51,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/22/2004,20:52,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/22/2004,20:54,1139.75,1140.00,1139.75,1140.00,2,10,12.00
04/22/2004,20:55,1140.00,1140.00,1140.00,1140.00,13,0,13.00
04/22/2004,20:56,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/22/2004,20:57,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/22/2004,20:58,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/22/2004,20:59,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/22/2004,21:00,1140.00,1140.25,1140.00,1140.00,100,6,106.00
04/22/2004,21:01,1140.00,1140.00,1140.00,1140.00,0,12,12.00
04/22/2004,21:02,1140.25,1140.25,1140.00,1140.00,95,4,99.00
04/22/2004,21:04,1140.00,1140.00,1140.00,1140.00,0,2,2.00
04/22/2004,21:08,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/22/2004,21:17,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,21:19,1140.00,1140.00,1140.00,1140.00,0,81,81.00
04/22/2004,21:21,1139.75,1139.75,1139.75,1139.75,0,35,35.00
04/22/2004,21:23,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,21:24,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,21:25,1140.00,1140.00,1139.75,1140.00,4,2,6.00
04/22/2004,21:26,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,21:27,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,21:33,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/22/2004,21:35,1140.00,1140.00,1140.00,1140.00,54,0,54.00
04/22/2004,21:36,1140.00,1140.00,1140.00,1140.00,8,0,8.00
04/22/2004,21:37,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/22/2004,21:42,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/22/2004,21:44,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/22/2004,21:45,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/22/2004,21:46,1140.25,1140.25,1140.25,1140.25,31,0,31.00
04/22/2004,21:47,1140.25,1140.25,1140.25,1140.25,6,0,6.00
04/22/2004,21:48,1140.25,1140.25,1140.25,1140.25,5,0,5.00
04/22/2004,21:49,1140.25,1140.25,1140.25,1140.25,11,0,11.00
04/22/2004,21:51,1140.25,1140.25,1140.25,1140.25,5,0,5.00
04/22/2004,21:52,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/22/2004,21:53,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/22/2004,21:57,1140.00,1140.00,1140.00,1140.00,0,40,40.00
04/22/2004,22:00,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,22:01,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/22/2004,22:02,1140.00,1140.25,1140.00,1140.25,13,1,14.00
04/22/2004,22:03,1140.00,1140.00,1140.00,1140.00,0,5,5.00
04/22/2004,22:04,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/22/2004,22:05,1140.00,1140.00,1140.00,1140.00,0,10,10.00
04/22/2004,22:07,1140.00,1140.00,1140.00,1140.00,0,8,8.00
04/22/2004,22:08,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,22:10,1140.00,1140.00,1140.00,1140.00,0,2,2.00
04/22/2004,22:11,1140.00,1140.25,1140.00,1140.25,4,5,9.00
04/22/2004,22:12,1140.00,1140.00,1140.00,1140.00,0,7,7.00
04/22/2004,22:22,1140.00,1140.25,1140.00,1140.25,1,1,2.00
04/22/2004,22:23,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/22/2004,22:24,1140.00,1140.00,1140.00,1140.00,0,3,3.00
04/22/2004,22:25,1140.00,1140.00,1140.00,1140.00,0,2,2.00
04/22/2004,22:32,1140.00,1140.00,1140.00,1140.00,0,2,2.00
04/22/2004,22:40,1140.25,1140.25,1140.00,1140.00,50,1,51.00
04/22/2004,22:42,1140.25,1140.25,1140.25,1140.25,8,0,8.00
04/22/2004,22:46,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,22:48,1140.25,1140.25,1140.00,1140.00,1,1,2.00
04/22/2004,22:51,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,22:57,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/22/2004,22:59,1140.25,1140.25,1140.25,1140.25,11,0,11.00
04/22/2004,23:00,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/22/2004,23:07,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,23:09,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,23:12,1140.25,1140.25,1140.00,1140.00,2,2,4.00
04/22/2004,23:15,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/22/2004,23:18,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/22/2004,23:21,1140.25,1140.25,1140.25,1140.25,55,0,55.00
04/22/2004,23:23,1140.25,1140.25,1140.00,1140.00,1,1,2.00
04/22/2004,23:27,1140.25,1140.25,1140.25,1140.25,16,0,16.00
04/22/2004,23:28,1140.25,1140.25,1140.25,1140.25,5,0,5.00
04/22/2004,23:37,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/22/2004,23:38,1140.00,1140.00,1140.00,1140.00,0,3,3.00
04/22/2004,23:43,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/22/2004,23:44,1140.25,1140.25,1140.25,1140.25,21,0,21.00
04/22/2004,23:46,1140.00,1140.00,1140.00,1140.00,0,3,3.00
04/22/2004,23:47,1140.00,1140.00,1140.00,1140.00,0,2,2.00
04/22/2004,23:48,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/22/2004,23:49,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/22/2004,23:56,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/22/2004,23:57,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/23/2004,00:02,1140.50,1140.50,1140.50,1140.50,3,0,3.00
04/23/2004,00:03,1140.25,1140.25,1140.25,1140.25,0,5,5.00
04/23/2004,00:09,1140.25,1140.25,1140.25,1140.25,0,4,4.00
04/23/2004,00:13,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/23/2004,00:17,1140.25,1140.25,1140.25,1140.25,0,19,19.00
04/23/2004,00:19,1140.25,1140.25,1140.25,1140.25,0,8,8.00
04/23/2004,00:22,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/23/2004,00:23,1140.50,1140.50,1140.50,1140.50,6,0,6.00
04/23/2004,00:29,1140.50,1140.50,1140.50,1140.50,105,0,105.00
04/23/2004,00:30,1140.50,1140.50,1140.50,1140.50,30,0,30.00
04/23/2004,00:31,1140.50,1140.50,1140.50,1140.50,2,0,2.00
04/23/2004,00:34,1140.75,1140.75,1140.75,1140.75,14,0,14.00
04/23/2004,00:35,1140.75,1140.75,1140.75,1140.75,1,0,1.00
04/23/2004,00:40,1140.75,1140.75,1140.75,1140.75,1,0,1.00
04/23/2004,00:41,1140.50,1140.50,1140.25,1140.25,0,28,28.00
04/23/2004,00:43,1140.50,1140.50,1140.25,1140.25,1,4,5.00
04/23/2004,00:44,1140.25,1140.25,1140.25,1140.25,0,10,10.00
04/23/2004,00:47,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/23/2004,00:50,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/23/2004,00:53,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/23/2004,00:57,1140.25,1140.25,1140.25,1140.25,0,5,5.00
04/23/2004,01:03,1140.25,1140.50,1140.25,1140.25,5,16,21.00
04/23/2004,01:04,1140.25,1140.25,1140.25,1140.25,0,3,3.00
04/23/2004,01:05,1140.25,1140.25,1140.25,1140.25,0,4,4.00
04/23/2004,01:07,1140.25,1140.25,1140.25,1140.25,0,11,11.00
04/23/2004,01:08,1140.00,1140.00,1140.00,1140.00,0,21,21.00
04/23/2004,01:09,1140.25,1140.25,1140.00,1140.25,25,1,26.00
04/23/2004,01:14,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/23/2004,01:16,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/23/2004,01:17,1140.25,1140.25,1140.25,1140.25,15,0,15.00
04/23/2004,01:20,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/23/2004,01:22,1140.25,1140.25,1140.25,1140.25,0,11,11.00
04/23/2004,01:23,1140.25,1140.25,1140.25,1140.25,0,6,6.00
04/23/2004,01:24,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/23/2004,01:25,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/23/2004,01:27,1140.00,1140.00,1140.00,1140.00,0,3,3.00
04/23/2004,01:29,1140.25,1140.25,1140.25,1140.25,4,0,4.00
04/23/2004,01:30,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/23/2004,01:32,1140.50,1140.50,1140.50,1140.50,4,0,4.00
04/23/2004,01:35,1140.25,1140.25,1140.25,1140.25,0,2,2.00
04/23/2004,01:36,1140.25,1140.25,1140.25,1140.25,0,20,20.00
04/23/2004,01:38,1140.50,1140.50,1140.50,1140.50,80,0,80.00
04/23/2004,01:40,1140.50,1140.50,1140.50,1140.50,3,0,3.00
04/23/2004,01:41,1140.50,1140.50,1140.50,1140.50,6,0,6.00
04/23/2004,01:43,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/23/2004,01:44,1140.50,1140.50,1140.50,1140.50,17,0,17.00
04/23/2004,01:47,1140.50,1140.50,1140.50,1140.50,5,0,5.00
04/23/2004,01:48,1140.75,1140.75,1140.50,1140.50,85,1,86.00
04/23/2004,01:51,1140.50,1140.50,1140.50,1140.50,0,6,6.00
04/23/2004,01:53,1140.50,1140.50,1140.50,1140.50,0,6,6.00
04/23/2004,01:54,1140.50,1140.50,1140.50,1140.50,0,5,5.00
04/23/2004,01:57,1140.50,1140.75,1140.50,1140.75,167,22,189.00
04/23/2004,01:58,1140.25,1140.50,1140.25,1140.50,18,40,58.00
04/23/2004,01:59,1140.25,1140.75,1140.25,1140.50,60,6,66.00
04/23/2004,02:00,1140.75,1140.75,1140.50,1140.50,25,30,55.00
04/23/2004,02:01,1140.50,1140.75,1140.50,1140.75,3,51,54.00
04/23/2004,02:02,1140.75,1140.75,1140.50,1140.75,119,2,121.00
04/23/2004,02:03,1140.75,1141.00,1140.75,1141.00,69,21,90.00
04/23/2004,02:04,1141.00,1141.00,1140.75,1140.75,3,3,6.00
04/23/2004,02:05,1140.75,1141.00,1140.75,1140.75,8,2,10.00
04/23/2004,02:06,1141.00,1141.00,1140.75,1141.00,17,8,25.00
04/23/2004,02:07,1141.00,1141.00,1141.00,1141.00,7,0,7.00
04/23/2004,02:08,1140.75,1140.75,1140.75,1140.75,0,45,45.00
04/23/2004,02:09,1140.75,1140.75,1140.50,1140.50,0,171,171.00
04/23/2004,02:10,1140.50,1140.50,1140.50,1140.50,0,67,67.00
04/23/2004,02:11,1140.75,1140.75,1140.75,1140.75,79,0,79.00
04/23/2004,02:13,1140.75,1140.75,1140.75,1140.75,181,0,181.00
04/23/2004,02:14,1140.75,1140.75,1140.50,1140.75,24,5,29.00
04/23/2004,02:15,1140.75,1141.25,1140.75,1141.25,244,7,251.00
04/23/2004,02:16,1141.00,1141.25,1141.00,1141.25,5,75,80.00
04/23/2004,02:17,1141.00,1141.25,1141.00,1141.25,1,6,7.00
04/23/2004,02:18,1141.00,1141.25,1141.00,1141.25,3,5,8.00
04/23/2004,02:19,1141.25,1141.25,1141.25,1141.25,15,0,15.00
04/23/2004,02:20,1141.25,1141.25,1141.25,1141.25,3,0,3.00
04/23/2004,02:21,1141.25,1141.25,1141.00,1141.00,109,1,110.00
04/23/2004,02:22,1141.00,1141.00,1141.00,1141.00,0,85,85.00
04/23/2004,02:23,1141.00,1141.00,1140.75,1141.00,30,70,100.00
04/23/2004,02:24,1141.00,1141.00,1140.75,1140.75,6,34,40.00
04/23/2004,02:25,1140.75,1140.75,1140.75,1140.75,0,32,32.00
04/23/2004,02:26,1140.75,1140.75,1140.75,1140.75,0,6,6.00
04/23/2004,02:27,1140.75,1140.75,1140.50,1140.75,33,24,57.00
04/23/2004,02:28,1140.75,1141.00,1140.75,1140.75,113,41,154.00
04/23/2004,02:29,1140.75,1140.75,1140.50,1140.75,90,78,168.00
04/23/2004,02:30,1140.75,1140.75,1140.75,1140.75,80,0,80.00
04/23/2004,02:31,1140.75,1140.75,1140.75,1140.75,38,0,38.00
04/23/2004,02:32,1140.75,1140.75,1140.75,1140.75,22,0,22.00
04/23/2004,02:33,1140.75,1140.75,1140.75,1140.75,54,0,54.00
04/23/2004,02:34,1140.75,1140.75,1140.75,1140.75,12,0,12.00
04/23/2004,02:35,1140.75,1140.75,1140.75,1140.75,29,0,29.00
04/23/2004,02:36,1140.75,1140.75,1140.75,1140.75,20,0,20.00
04/23/2004,02:37,1140.75,1140.75,1140.50,1140.50,7,5,12.00
04/23/2004,02:38,1140.50,1140.50,1140.50,1140.50,0,19,19.00
04/23/2004,02:39,1140.50,1140.50,1140.25,1140.25,0,58,58.00
04/23/2004,02:40,1140.25,1140.25,1140.00,1140.25,1,18,19.00
04/23/2004,02:41,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/23/2004,02:42,1140.25,1140.25,1140.25,1140.25,22,0,22.00
04/23/2004,02:44,1140.50,1140.75,1140.50,1140.75,13,0,13.00
04/23/2004,02:45,1140.50,1140.50,1140.50,1140.50,0,27,27.00
04/23/2004,02:46,1140.50,1140.50,1140.25,1140.25,0,28,28.00
04/23/2004,02:47,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/23/2004,02:48,1140.25,1140.25,1140.00,1140.25,1,18,19.00
04/23/2004,02:49,1140.25,1140.25,1140.00,1140.00,5,115,120.00
04/23/2004,02:50,1140.00,1140.00,1139.75,1140.00,1,44,45.00
04/23/2004,02:51,1139.75,1139.75,1139.75,1139.75,0,31,31.00
04/23/2004,02:52,1139.75,1139.75,1139.50,1139.50,0,45,45.00
04/23/2004,02:53,1139.50,1139.50,1139.50,1139.50,0,40,40.00
04/23/2004,02:54,1139.50,1139.50,1139.25,1139.50,4,25,29.00
04/23/2004,02:55,1139.50,1140.00,1139.50,1140.00,44,0,44.00
04/23/2004,02:56,1139.75,1139.75,1139.50,1139.50,5,76,81.00
04/23/2004,02:57,1139.50,1139.50,1139.50,1139.50,0,5,5.00
04/23/2004,02:58,1139.75,1139.75,1139.75,1139.75,20,0,20.00
04/23/2004,02:59,1139.75,1139.75,1139.75,1139.75,14,0,14.00
04/23/2004,03:00,1139.75,1139.75,1139.75,1139.75,5,0,5.00
04/23/2004,03:01,1139.75,1139.75,1139.75,1139.75,21,0,21.00
04/23/2004,03:02,1139.75,1139.75,1139.75,1139.75,90,0,90.00
04/23/2004,03:03,1140.00,1140.00,1140.00,1140.00,28,0,28.00
04/23/2004,03:04,1140.00,1140.00,1140.00,1140.00,21,0,21.00
04/23/2004,03:06,1140.00,1140.25,1140.00,1140.00,33,13,46.00
04/23/2004,03:07,1140.00,1140.00,1140.00,1140.00,0,17,17.00
04/23/2004,03:08,1140.00,1140.00,1139.25,1139.50,2,133,135.00
04/23/2004,03:09,1139.50,1139.50,1139.25,1139.25,1,20,21.00
04/23/2004,03:10,1139.50,1139.50,1139.50,1139.50,26,0,26.00
04/23/2004,03:11,1139.50,1139.50,1139.50,1139.50,11,0,11.00
04/23/2004,03:12,1139.50,1139.50,1139.50,1139.50,70,0,70.00
04/23/2004,03:13,1139.75,1139.75,1139.50,1139.50,3,7,10.00
04/23/2004,03:14,1139.25,1139.50,1139.25,1139.25,25,15,40.00
04/23/2004,03:15,1139.25,1139.50,1139.25,1139.50,15,23,38.00
04/23/2004,03:16,1139.25,1139.50,1139.25,1139.25,1,6,7.00
04/23/2004,03:18,1139.25,1139.25,1139.25,1139.25,0,2,2.00
04/23/2004,03:19,1139.25,1139.25,1139.25,1139.25,0,40,40.00
04/23/2004,03:20,1139.25,1139.25,1139.25,1139.25,0,8,8.00
04/23/2004,03:21,1139.25,1139.25,1139.25,1139.25,0,2,2.00
04/23/2004,03:22,1139.25,1139.25,1139.25,1139.25,0,21,21.00
04/23/2004,03:23,1139.25,1139.25,1139.00,1139.00,0,34,34.00
04/23/2004,03:24,1139.00,1139.00,1139.00,1139.00,0,73,73.00
04/23/2004,03:25,1139.00,1139.00,1139.00,1139.00,0,5,5.00
04/23/2004,03:26,1139.25,1139.25,1139.00,1139.00,39,12,51.00
04/23/2004,03:27,1139.00,1139.00,1139.00,1139.00,0,6,6.00
04/23/2004,03:28,1139.25,1139.25,1139.25,1139.25,15,0,15.00
04/23/2004,03:29,1139.25,1139.25,1139.25,1139.25,3,0,3.00
04/23/2004,03:30,1139.25,1139.25,1139.25,1139.25,1,0,1.00
04/23/2004,03:31,1139.25,1139.50,1139.25,1139.25,3,12,15.00
04/23/2004,03:32,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/23/2004,03:33,1139.50,1139.50,1139.50,1139.50,17,0,17.00
04/23/2004,03:38,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/23/2004,03:40,1139.50,1139.75,1139.50,1139.75,36,0,36.00
04/23/2004,03:41,1139.75,1140.25,1139.75,1140.25,42,2,44.00
04/23/2004,03:42,1140.25,1140.25,1139.75,1139.75,7,15,22.00
04/23/2004,03:43,1140.00,1140.00,1140.00,1140.00,49,0,49.00
04/23/2004,03:44,1140.00,1140.00,1140.00,1140.00,24,0,24.00
04/23/2004,03:45,1140.00,1140.00,1140.00,1140.00,9,0,9.00
04/23/2004,03:46,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/23/2004,03:47,1140.00,1140.00,1139.50,1139.50,8,86,94.00
04/23/2004,03:49,1139.50,1139.50,1139.50,1139.50,0,7,7.00
04/23/2004,03:51,1139.50,1139.50,1139.50,1139.50,0,9,9.00
04/23/2004,03:52,1139.50,1139.50,1139.50,1139.50,0,7,7.00
04/23/2004,03:53,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/23/2004,03:54,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/23/2004,03:55,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/23/2004,03:56,1139.25,1139.25,1139.25,1139.25,0,2,2.00
04/23/2004,03:57,1139.50,1139.50,1139.50,1139.50,40,0,40.00
04/23/2004,03:59,1139.50,1139.50,1139.50,1139.50,17,0,17.00
04/23/2004,04:00,1139.50,1139.50,1139.50,1139.50,55,0,55.00
04/23/2004,04:02,1139.75,1139.75,1139.75,1139.75,80,0,80.00
04/23/2004,04:03,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/23/2004,04:04,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/23/2004,04:05,1139.75,1139.75,1139.75,1139.75,0,39,39.00
04/23/2004,04:06,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/23/2004,04:07,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/23/2004,04:08,1139.75,1139.75,1139.75,1139.75,0,9,9.00
04/23/2004,04:09,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/23/2004,04:10,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/23/2004,04:11,1139.75,1139.75,1139.75,1139.75,0,6,6.00
04/23/2004,04:12,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/23/2004,04:13,1139.75,1140.00,1139.75,1140.00,1,1,2.00
04/23/2004,04:14,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/23/2004,04:15,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/23/2004,04:16,1139.75,1139.75,1139.50,1139.50,0,42,42.00
04/23/2004,04:17,1139.50,1139.50,1139.50,1139.50,0,4,4.00
04/23/2004,04:18,1139.50,1139.50,1139.50,1139.50,0,10,10.00
04/23/2004,04:19,1139.50,1139.75,1139.50,1139.75,13,7,20.00
04/23/2004,04:21,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/23/2004,04:22,1140.00,1140.00,1140.00,1140.00,45,0,45.00
04/23/2004,04:24,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/23/2004,04:25,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/23/2004,04:26,1140.00,1140.00,1139.75,1139.75,0,25,25.00
04/23/2004,04:27,1140.00,1140.50,1140.00,1140.50,86,0,86.00
04/23/2004,04:28,1140.50,1140.50,1140.50,1140.50,2,0,2.00
04/23/2004,04:29,1140.50,1140.50,1140.50,1140.50,6,0,6.00
04/23/2004,04:30,1140.50,1140.50,1140.50,1140.50,16,0,16.00
04/23/2004,04:31,1140.50,1140.75,1140.50,1140.50,26,1,27.00
04/23/2004,04:33,1140.75,1141.00,1140.75,1141.00,20,0,20.00
04/23/2004,04:34,1141.00,1141.25,1141.00,1141.00,141,27,168.00
04/23/2004,04:35,1141.00,1141.25,1141.00,1141.00,1,56,57.00
04/23/2004,04:36,1141.00,1141.50,1141.00,1141.25,179,50,229.00
04/23/2004,04:37,1141.25,1141.25,1141.25,1141.25,0,41,41.00
04/23/2004,04:38,1141.25,1141.50,1141.25,1141.25,1,46,47.00
04/23/2004,04:39,1141.00,1141.50,1141.00,1141.25,98,22,120.00
04/23/2004,04:40,1141.50,1141.75,1141.50,1141.50,59,86,145.00
04/23/2004,04:41,1141.50,1141.50,1141.50,1141.50,0,14,14.00
04/23/2004,04:42,1141.50,1141.50,1141.50,1141.50,0,2,2.00
04/23/2004,04:43,1141.50,1141.75,1141.50,1141.75,10,3,13.00
04/23/2004,04:44,1141.75,1141.75,1141.50,1141.75,31,1,32.00
04/23/2004,04:45,1141.75,1141.75,1141.50,1141.50,24,3,27.00
04/23/2004,04:46,1141.75,1142.00,1141.75,1141.75,247,3,250.00
04/23/2004,04:47,1141.75,1142.00,1141.75,1142.00,88,1,89.00
04/23/2004,04:48,1141.75,1141.75,1141.50,1141.75,35,74,109.00
04/23/2004,04:49,1141.50,1141.50,1141.25,1141.25,0,13,13.00
04/23/2004,04:50,1141.25,1141.50,1141.25,1141.50,12,2,14.00
04/23/2004,04:51,1141.50,1141.50,1141.50,1141.50,30,0,30.00
04/23/2004,04:52,1141.25,1141.25,1141.00,1141.00,0,118,118.00
04/23/2004,04:53,1141.00,1141.00,1141.00,1141.00,0,19,19.00
04/23/2004,04:54,1141.00,1141.00,1141.00,1141.00,0,3,3.00
04/23/2004,04:55,1141.25,1141.75,1141.25,1141.50,41,39,80.00
04/23/2004,04:56,1141.50,1141.50,1141.25,1141.25,0,22,22.00
04/23/2004,04:59,1141.25,1141.50,1141.25,1141.25,5,25,30.00
04/23/2004,05:02,1141.50,1141.50,1141.25,1141.25,13,5,18.00
04/23/2004,05:04,1141.50,1141.50,1141.50,1141.50,5,0,5.00
04/23/2004,05:05,1141.25,1141.25,1141.25,1141.25,0,1,1.00
04/23/2004,05:06,1141.50,1141.50,1141.50,1141.50,2,0,2.00
04/23/2004,05:07,1141.50,1141.50,1141.50,1141.50,6,0,6.00
04/23/2004,05:08,1141.50,1141.50,1141.50,1141.50,4,0,4.00
04/23/2004,05:09,1141.50,1141.50,1141.50,1141.50,10,0,10.00
04/23/2004,05:10,1141.50,1141.75,1141.50,1141.75,95,2,97.00
04/23/2004,05:11,1141.50,1141.75,1141.50,1141.50,11,5,16.00
04/23/2004,05:12,1141.50,1141.50,1141.25,1141.25,0,26,26.00
04/23/2004,05:13,1141.25,1141.25,1140.75,1141.00,67,78,145.00
04/23/2004,05:14,1141.25,1141.25,1141.00,1141.00,5,6,11.00
04/23/2004,05:15,1141.00,1141.00,1141.00,1141.00,0,7,7.00
04/23/2004,05:16,1141.00,1141.00,1141.00,1141.00,0,12,12.00
04/23/2004,05:18,1141.00,1141.25,1141.00,1141.25,1,6,7.00
04/23/2004,05:20,1141.00,1141.25,1141.00,1141.25,28,1,29.00
04/23/2004,05:21,1141.00,1141.00,1141.00,1141.00,0,10,10.00
04/23/2004,05:22,1140.75,1141.00,1140.75,1141.00,2,5,7.00
04/23/2004,05:24,1141.00,1141.00,1141.00,1141.00,3,0,3.00
04/23/2004,05:25,1141.00,1141.00,1141.00,1141.00,3,0,3.00
04/23/2004,05:26,1141.00,1141.00,1141.00,1141.00,20,0,20.00
04/23/2004,05:28,1141.00,1141.00,1141.00,1141.00,5,0,5.00
04/23/2004,05:30,1141.25,1141.25,1141.00,1141.00,1,1,2.00
04/23/2004,05:31,1140.75,1140.75,1140.75,1140.75,0,5,5.00
04/23/2004,05:32,1140.75,1140.75,1140.75,1140.75,0,3,3.00
04/23/2004,05:33,1140.75,1140.75,1140.75,1140.75,0,7,7.00
04/23/2004,05:34,1140.75,1140.75,1140.75,1140.75,0,37,37.00
04/23/2004,05:35,1141.00,1141.00,1141.00,1141.00,94,0,94.00
04/23/2004,05:36,1141.00,1141.00,1141.00,1141.00,17,0,17.00
04/23/2004,05:37,1140.75,1141.00,1140.75,1141.00,4,2,6.00
04/23/2004,05:38,1141.00,1141.00,1141.00,1141.00,23,0,23.00
04/23/2004,05:40,1141.00,1141.00,1141.00,1141.00,5,0,5.00
04/23/2004,05:41,1141.00,1141.00,1141.00,1141.00,14,0,14.00
04/23/2004,05:42,1141.00,1141.00,1141.00,1141.00,6,0,6.00
04/23/2004,05:43,1141.00,1141.00,1141.00,1141.00,6,0,6.00
04/23/2004,05:44,1140.75,1141.00,1140.75,1141.00,1,1,2.00
04/23/2004,05:45,1140.75,1140.75,1140.75,1140.75,0,5,5.00
04/23/2004,05:46,1140.75,1140.75,1140.75,1140.75,0,10,10.00
04/23/2004,05:47,1140.75,1140.75,1140.75,1140.75,0,1,1.00
04/23/2004,05:48,1141.00,1141.00,1141.00,1141.00,6,0,6.00
04/23/2004,05:49,1141.00,1141.00,1140.75,1140.75,1,1,2.00
04/23/2004,05:50,1140.75,1140.75,1140.75,1140.75,0,1,1.00
04/23/2004,05:53,1140.75,1140.75,1140.75,1140.75,0,61,61.00
04/23/2004,05:55,1141.00,1141.00,1141.00,1141.00,5,0,5.00
04/23/2004,05:57,1140.75,1141.00,1140.75,1141.00,9,5,14.00
04/23/2004,05:58,1141.00,1141.00,1141.00,1141.00,2,0,2.00
04/23/2004,05:59,1141.00,1141.00,1141.00,1141.00,1,0,1.00
04/23/2004,06:00,1141.00,1141.00,1141.00,1141.00,1,0,1.00
04/23/2004,06:01,1141.00,1141.00,1140.75,1140.75,2,3,5.00
04/23/2004,06:02,1140.75,1140.75,1140.75,1140.75,0,4,4.00
04/23/2004,06:03,1140.75,1140.75,1140.50,1140.75,55,5,60.00
04/23/2004,06:04,1140.75,1140.75,1140.75,1140.75,10,0,10.00
04/23/2004,06:05,1141.00,1141.00,1141.00,1141.00,1,0,1.00
04/23/2004,06:07,1140.75,1141.00,1140.50,1140.50,2,13,15.00
04/23/2004,06:10,1140.75,1140.75,1140.50,1140.50,43,18,61.00
04/23/2004,06:11,1140.50,1140.50,1140.50,1140.50,0,1,1.00
04/23/2004,06:12,1140.75,1140.75,1140.50,1140.75,30,2,32.00
04/23/2004,06:13,1140.50,1140.50,1140.50,1140.50,0,2,2.00
04/23/2004,06:16,1140.50,1140.50,1140.50,1140.50,0,5,5.00
04/23/2004,06:17,1140.75,1140.75,1140.75,1140.75,1,0,1.00
04/23/2004,06:18,1140.75,1140.75,1140.75,1140.75,2,0,2.00
04/23/2004,06:19,1140.50,1140.50,1140.50,1140.50,0,8,8.00
04/23/2004,06:20,1140.50,1140.75,1140.50,1140.75,4,2,6.00
04/23/2004,06:21,1140.50,1140.50,1140.50,1140.50,0,24,24.00
04/23/2004,06:24,1140.50,1141.00,1140.50,1140.75,191,63,254.00
04/23/2004,06:25,1140.75,1141.00,1140.75,1140.75,4,16,20.00
04/23/2004,06:26,1140.75,1140.75,1140.75,1140.75,0,1,1.00
04/23/2004,06:27,1140.50,1140.50,1140.50,1140.50,0,6,6.00
04/23/2004,06:29,1140.50,1140.50,1140.50,1140.50,0,43,43.00
04/23/2004,06:30,1140.50,1140.75,1140.50,1140.50,2,10,12.00
04/23/2004,06:31,1140.50,1140.75,1140.50,1140.50,3,29,32.00
04/23/2004,06:32,1140.50,1140.50,1140.50,1140.50,0,1,1.00
04/23/2004,06:33,1140.50,1140.75,1140.50,1140.50,1,87,88.00
04/23/2004,06:34,1140.50,1140.50,1140.50,1140.50,0,4,4.00
04/23/2004,06:35,1140.25,1140.25,1140.25,1140.25,0,2,2.00
04/23/2004,06:36,1140.25,1140.50,1140.25,1140.25,2,43,45.00
04/23/2004,06:37,1140.25,1140.25,1140.25,1140.25,0,9,9.00
04/23/2004,06:38,1140.00,1140.25,1140.00,1140.00,2,4,6.00
04/23/2004,06:39,1140.00,1140.00,1140.00,1140.00,0,27,27.00
04/23/2004,06:40,1140.25,1140.25,1140.25,1140.25,7,0,7.00
04/23/2004,06:41,1140.25,1140.50,1140.25,1140.25,44,19,63.00
04/23/2004,06:42,1140.50,1140.50,1140.50,1140.50,211,0,211.00
04/23/2004,06:43,1140.50,1140.50,1140.25,1140.25,26,3,29.00
04/23/2004,06:46,1140.50,1140.50,1140.50,1140.50,20,0,20.00
04/23/2004,06:47,1140.50,1140.50,1140.50,1140.50,56,0,56.00
04/23/2004,06:48,1140.50,1140.75,1140.50,1140.50,8,30,38.00
04/23/2004,06:49,1140.50,1140.50,1140.50,1140.50,0,1,1.00
04/23/2004,06:50,1140.50,1140.50,1140.50,1140.50,0,65,65.00
04/23/2004,06:51,1140.50,1140.50,1140.00,1140.00,1,42,43.00
04/23/2004,06:52,1140.25,1140.25,1140.00,1140.25,3,23,26.00
04/23/2004,06:53,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/23/2004,06:54,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/23/2004,06:55,1140.25,1140.50,1140.25,1140.50,142,5,147.00
04/23/2004,06:56,1140.50,1140.75,1140.25,1140.75,50,15,65.00
04/23/2004,06:57,1140.75,1140.75,1140.75,1140.75,23,0,23.00
04/23/2004,06:58,1140.50,1140.50,1140.50,1140.50,0,24,24.00
04/23/2004,06:59,1140.50,1140.50,1140.25,1140.50,4,27,31.00
04/23/2004,07:00,1140.50,1140.50,1140.25,1140.25,6,1,7.00
04/23/2004,07:01,1140.50,1140.50,1140.50,1140.50,2,0,2.00
04/23/2004,07:02,1140.50,1140.50,1140.00,1140.25,151,305,456.00
04/23/2004,07:03,1140.25,1140.50,1140.25,1140.50,13,0,13.00
04/23/2004,07:05,1140.25,1140.50,1140.25,1140.25,2,37,39.00
04/23/2004,07:06,1140.25,1140.50,1140.25,1140.25,2,8,10.00
04/23/2004,07:07,1140.50,1140.50,1140.25,1140.50,31,1,32.00
04/23/2004,07:08,1140.50,1140.75,1140.25,1140.75,99,4,103.00
04/23/2004,07:09,1140.75,1140.75,1140.75,1140.75,50,0,50.00
04/23/2004,07:10,1140.75,1140.75,1140.50,1140.75,9,45,54.00
04/23/2004,07:11,1140.50,1140.50,1140.50,1140.50,0,4,4.00
04/23/2004,07:12,1140.75,1140.75,1140.75,1140.75,178,0,178.00
04/23/2004,07:13,1140.75,1140.75,1140.75,1140.75,30,0,30.00
04/23/2004,07:14,1140.75,1140.75,1140.75,1140.75,22,0,22.00
04/23/2004,07:15,1140.75,1141.00,1140.75,1141.00,22,1,23.00
04/23/2004,07:16,1140.75,1141.00,1140.75,1141.00,2,12,14.00
04/23/2004,07:17,1141.00,1141.00,1141.00,1141.00,12,0,12.00
04/23/2004,07:18,1141.00,1141.00,1140.75,1141.00,56,2,58.00
04/23/2004,07:19,1140.75,1141.00,1140.75,1141.00,63,5,68.00
04/23/2004,07:20,1141.25,1141.25,1141.25,1141.25,75,0,75.00
04/23/2004,07:21,1141.25,1141.25,1141.00,1141.00,19,15,34.00
04/23/2004,07:22,1141.00,1141.00,1141.00,1141.00,0,29,29.00
04/23/2004,07:23,1141.00,1141.00,1141.00,1141.00,0,5,5.00
04/23/2004,07:24,1141.00,1141.00,1140.75,1141.00,1,27,28.00
04/23/2004,07:25,1141.00,1141.00,1140.75,1140.75,4,10,14.00
04/23/2004,07:26,1140.75,1140.75,1140.75,1140.75,0,1,1.00
04/23/2004,07:27,1140.75,1140.75,1140.75,1140.75,0,67,67.00
04/23/2004,07:28,1140.75,1140.75,1140.50,1140.75,6,111,117.00
04/23/2004,07:29,1140.75,1140.75,1140.25,1140.25,11,96,107.00
04/23/2004,07:30,1140.50,1140.50,1140.50,1140.50,62,0,62.00
04/23/2004,07:31,1140.50,1141.75,1139.50,1139.75,633,691,1324.00
04/23/2004,07:32,1140.00,1140.25,1139.75,1139.75,143,206,349.00
04/23/2004,07:33,1140.00,1140.00,1139.00,1139.25,334,282,616.00
04/23/2004,07:34,1139.00,1139.75,1139.00,1139.75,287,449,736.00
04/23/2004,07:35,1140.00,1140.25,1139.75,1140.00,133,228,361.00
04/23/2004,07:36,1140.00,1140.25,1139.75,1139.75,77,171,248.00
04/23/2004,07:37,1140.00,1140.00,1139.75,1140.00,49,1,50.00
04/23/2004,07:38,1140.00,1140.00,1140.00,1140.00,91,0,91.00
04/23/2004,07:39,1139.75,1140.00,1139.75,1140.00,28,13,41.00
04/23/2004,07:40,1140.00,1140.00,1139.75,1139.75,2,172,174.00
04/23/2004,07:41,1139.75,1139.75,1139.75,1139.75,0,142,142.00
04/23/2004,07:42,1139.75,1139.75,1139.75,1139.75,0,233,233.00
04/23/2004,07:43,1139.50,1139.75,1139.50,1139.75,38,108,146.00
04/23/2004,07:44,1139.75,1139.75,1139.25,1139.25,121,206,327.00
04/23/2004,07:45,1139.50,1139.50,1139.25,1139.25,3,165,168.00
04/23/2004,07:46,1139.25,1139.25,1138.75,1138.75,23,316,339.00
04/23/2004,07:47,1138.75,1139.00,1138.50,1138.75,98,310,408.00
04/23/2004,07:48,1138.50,1138.75,1138.50,1138.50,166,72,238.00
04/23/2004,07:49,1138.75,1139.00,1138.25,1138.25,118,299,417.00
04/23/2004,07:50,1138.50,1138.75,1138.25,1138.50,262,38,300.00
04/23/2004,07:51,1138.50,1138.50,1138.25,1138.50,45,5,50.00
04/23/2004,07:52,1138.50,1138.50,1138.25,1138.25,7,245,252.00
04/23/2004,07:53,1138.25,1138.50,1138.00,1138.00,139,103,242.00
04/23/2004,07:54,1138.25,1138.25,1137.75,1138.00,104,406,510.00
04/23/2004,07:55,1138.25,1138.25,1137.75,1138.25,313,114,427.00
04/23/2004,07:56,1138.25,1138.50,1138.25,1138.50,145,7,152.00
04/23/2004,07:57,1138.50,1138.75,1138.25,1138.75,208,42,250.00
04/23/2004,07:58,1138.75,1139.00,1138.75,1139.00,410,11,421.00
04/23/2004,07:59,1139.00,1139.00,1138.75,1138.75,29,237,266.00
04/23/2004,08:00,1138.75,1139.00,1138.75,1139.00,143,12,155.00
04/23/2004,08:01,1139.00,1139.25,1139.00,1139.00,19,72,91.00
04/23/2004,08:02,1139.00,1139.00,1138.75,1138.75,0,102,102.00
04/23/2004,08:03,1138.50,1138.75,1138.50,1138.75,20,110,130.00
04/23/2004,08:04,1139.00,1139.25,1138.75,1139.00,63,106,169.00
04/23/2004,08:05,1139.00,1139.00,1138.75,1139.00,70,68,138.00
04/23/2004,08:06,1138.75,1139.00,1138.75,1139.00,61,1,62.00
04/23/2004,08:07,1139.00,1139.00,1138.75,1139.00,239,1,240.00
04/23/2004,08:08,1139.00,1139.25,1138.75,1138.75,21,55,76.00
04/23/2004,08:09,1139.00,1139.00,1139.00,1139.00,26,0,26.00
04/23/2004,08:10,1139.00,1139.25,1139.00,1139.00,31,3,34.00
04/23/2004,08:11,1139.00,1139.00,1139.00,1139.00,0,50,50.00
04/23/2004,08:12,1139.00,1139.25,1139.00,1139.00,125,110,235.00
04/23/2004,08:13,1139.00,1139.00,1138.75,1139.00,70,45,115.00
04/23/2004,08:14,1139.00,1139.25,1138.75,1139.00,219,146,365.00
04/23/2004,08:15,1139.00,1139.00,1138.75,1139.00,263,67,330.00
04/23/2004,08:16,1139.00,1139.25,1139.00,1139.25,259,0,259.00
04/23/2004,08:17,1139.25,1139.50,1139.25,1139.25,42,69,111.00
04/23/2004,08:18,1139.25,1139.25,1139.00,1139.00,0,133,133.00
04/23/2004,08:19,1139.00,1139.25,1139.00,1139.25,115,1,116.00
04/23/2004,08:20,1139.50,1139.50,1139.25,1139.25,1,7,8.00
04/23/2004,08:21,1139.25,1139.50,1139.25,1139.50,35,2,37.00
04/23/2004,08:22,1139.50,1139.75,1139.50,1139.75,561,11,572.00
04/23/2004,08:23,1139.75,1140.00,1139.75,1139.75,448,16,464.00
04/23/2004,08:24,1140.00,1140.00,1139.75,1139.75,9,16,25.00
04/23/2004,08:25,1139.75,1140.00,1139.50,1140.00,298,185,483.00
04/23/2004,08:26,1139.75,1140.00,1139.75,1139.75,3,70,73.00
04/23/2004,08:27,1139.75,1140.00,1139.50,1139.75,85,204,289.00
04/23/2004,08:28,1139.50,1140.00,1139.50,1139.75,396,105,501.00
04/23/2004,08:29,1139.75,1140.00,1139.50,1139.75,229,169,398.00
04/23/2004,08:30,1139.75,1139.75,1139.00,1139.25,258,660,918.00
04/23/2004,08:31,1139.25,1139.25,1138.25,1138.75,2097,3124,5221.00
04/23/2004,08:32,1139.00,1139.25,1138.25,1138.50,1223,1354,2577.00
04/23/2004,08:33,1138.50,1139.00,1138.50,1138.50,419,778,1197.00
04/23/2004,08:34,1138.50,1138.50,1137.75,1137.75,509,1365,1874.00
04/23/2004,08:35,1137.75,1138.00,1137.00,1137.25,1492,2792,4284.00
04/23/2004,08:36,1137.00,1137.75,1137.00,1137.25,1810,1825,3635.00
04/23/2004,08:37,1137.25,1138.00,1137.00,1137.50,1306,1550,2856.00
04/23/2004,08:38,1137.25,1137.75,1136.75,1137.50,1595,2347,3942.00
04/23/2004,08:39,1137.50,1138.00,1137.50,1137.50,1266,1358,2624.00
04/23/2004,08:40,1137.75,1138.00,1137.50,1137.75,932,793,1725.00
04/23/2004,08:41,1138.00,1138.50,1137.75,1138.25,1618,967,2585.00
04/23/2004,08:42,1138.25,1138.75,1138.25,1138.50,2794,231,3025.00
04/23/2004,08:43,1138.50,1139.25,1138.25,1139.00,3208,1528,4736.00
04/23/2004,08:44,1139.00,1139.25,1138.50,1139.25,1796,732,2528.00
04/23/2004,08:45,1139.25,1139.50,1138.50,1139.00,2217,2752,4969.00
04/23/2004,08:46,1139.25,1139.50,1139.00,1139.25,1362,576,1938.00
04/23/2004,08:47,1139.25,1139.50,1138.50,1138.50,608,1561,2169.00
04/23/2004,08:48,1138.50,1138.75,1138.00,1138.00,676,1569,2245.00
04/23/2004,08:49,1138.00,1138.25,1136.50,1136.75,963,4605,5568.00
04/23/2004,08:50,1136.50,1137.00,1136.25,1136.50,2054,4536,6590.00
04/23/2004,08:51,1136.50,1136.75,1135.75,1136.00,2519,3391,5910.00
04/23/2004,08:52,1136.00,1136.50,1136.00,1136.50,1431,661,2092.00
04/23/2004,08:53,1136.50,1137.00,1136.25,1136.75,2581,1107,3688.00
04/23/2004,08:54,1136.75,1137.00,1136.25,1136.25,904,2115,3019.00
04/23/2004,08:55,1136.25,1136.75,1135.25,1135.75,1227,3177,4404.00
04/23/2004,08:56,1135.50,1136.00,1135.25,1135.75,1061,1505,2566.00
04/23/2004,08:57,1135.75,1136.25,1135.50,1136.25,1438,1019,2457.00
04/23/2004,08:58,1136.25,1137.00,1136.00,1137.00,2664,199,2863.00
04/23/2004,08:59,1137.00,1137.25,1136.75,1137.25,1769,1504,3273.00
04/23/2004,09:00,1137.25,1137.50,1137.00,1137.50,1193,884,2077.00
04/23/2004,09:01,1137.25,1137.75,1136.75,1137.00,1007,2079,3086.00
04/23/2004,09:02,1136.75,1137.25,1136.75,1137.00,413,571,984.00
04/23/2004,09:03,1137.25,1137.75,1136.75,1136.75,1994,2325,4319.00
04/23/2004,09:04,1136.75,1137.25,1136.00,1137.00,1429,2377,3806.00
04/23/2004,09:05,1136.75,1138.00,1136.75,1137.25,2543,1553,4096.00
04/23/2004,09:06,1137.25,1137.75,1136.75,1136.75,608,969,1577.00
04/23/2004,09:07,1136.75,1137.25,1136.50,1136.75,701,1008,1709.00
04/23/2004,09:08,1136.75,1136.75,1136.25,1136.50,459,1033,1492.00
04/23/2004,09:09,1136.50,1137.25,1136.25,1137.25,1118,418,1536.00
04/23/2004,09:10,1137.50,1137.50,1136.00,1136.00,241,1526,1767.00
04/23/2004,09:11,1136.00,1136.50,1135.50,1135.50,555,2079,2634.00
04/23/2004,09:12,1135.75,1136.00,1135.25,1135.50,639,1843,2482.00
04/23/2004,09:13,1135.75,1135.75,1135.25,1135.50,378,896,1274.00
04/23/2004,09:14,1135.75,1136.50,1135.50,1136.25,1352,737,2089.00
04/23/2004,09:15,1136.25,1136.75,1135.75,1136.00,777,2693,3470.00
04/23/2004,09:16,1135.75,1135.75,1135.25,1135.50,964,1429,2393.00
04/23/2004,09:17,1135.75,1136.00,1135.50,1135.75,617,275,892.00
04/23/2004,09:18,1135.75,1136.25,1135.50,1135.75,681,330,1011.00
04/23/2004,09:19,1135.75,1136.25,1135.50,1135.75,401,232,633.00
04/23/2004,09:20,1136.00,1136.50,1135.75,1136.50,934,53,987.00
04/23/2004,09:21,1136.50,1137.25,1136.25,1137.25,2504,118,2622.00
04/23/2004,09:22,1137.00,1137.25,1136.75,1136.75,569,432,1001.00
04/23/2004,09:23,1136.75,1137.50,1136.75,1137.50,1451,427,1878.00
04/23/2004,09:24,1137.50,1137.75,1137.25,1137.25,1217,735,1952.00
04/23/2004,09:25,1137.25,1137.75,1136.75,1137.50,1107,727,1834.00
04/23/2004,09:26,1137.75,1137.75,1137.00,1137.00,312,1654,1966.00
04/23/2004,09:27,1137.00,1137.50,1136.75,1137.00,103,457,560.00
04/23/2004,09:28,1137.00,1137.50,1136.75,1137.25,388,76,464.00
04/23/2004,09:29,1137.25,1137.25,1136.75,1136.75,180,610,790.00
04/23/2004,09:30,1136.75,1137.00,1136.25,1136.25,128,1645,1773.00
04/23/2004,09:31,1136.25,1136.25,1135.50,1136.00,775,983,1758.00
04/23/2004,09:32,1136.00,1136.25,1135.25,1135.50,830,2390,3220.00
04/23/2004,09:33,1135.25,1136.50,1135.25,1136.50,1875,773,2648.00
04/23/2004,09:34,1136.50,1136.75,1136.00,1136.25,728,1094,1822.00
04/23/2004,09:35,1136.50,1136.50,1136.00,1136.25,217,703,920.00
04/23/2004,09:36,1136.25,1136.50,1136.25,1136.25,54,416,470.00
04/23/2004,09:37,1136.25,1136.50,1135.75,1136.25,310,456,766.00
04/23/2004,09:38,1136.00,1136.75,1136.00,1136.25,1577,940,2517.00
04/23/2004,09:39,1136.25,1136.50,1135.50,1135.50,561,1780,2341.00
04/23/2004,09:40,1135.75,1136.25,1135.25,1135.75,826,1179,2005.00
04/23/2004,09:41,1135.75,1135.75,1135.00,1135.50,1007,1817,2824.00
04/23/2004,09:42,1135.50,1135.75,1135.25,1135.50,883,129,1012.00
04/23/2004,09:43,1135.25,1135.75,1134.75,1135.75,1212,2245,3457.00
04/23/2004,09:44,1135.75,1135.75,1134.75,1135.25,1699,1726,3425.00
04/23/2004,09:45,1135.50,1136.00,1135.25,1135.50,2284,587,2871.00
04/23/2004,09:46,1135.75,1136.00,1135.50,1135.75,318,167,485.00
04/23/2004,09:47,1135.75,1136.00,1135.50,1135.75,239,148,387.00
04/23/2004,09:48,1135.50,1136.00,1135.25,1135.75,485,691,1176.00
04/23/2004,09:49,1135.75,1135.75,1135.25,1135.25,262,733,995.00
04/23/2004,09:50,1135.00,1135.50,1134.75,1135.25,1024,861,1885.00
04/23/2004,09:51,1135.25,1135.25,1135.00,1135.25,120,373,493.00
04/23/2004,09:52,1135.25,1135.75,1135.25,1135.50,752,582,1334.00
04/23/2004,09:53,1135.75,1135.75,1135.25,1135.50,76,248,324.00
04/23/2004,09:54,1135.50,1136.00,1135.25,1136.00,664,164,828.00
04/23/2004,09:55,1136.00,1136.25,1135.75,1136.00,1224,245,1469.00
04/23/2004,09:56,1136.25,1136.50,1136.00,1136.50,579,115,694.00
04/23/2004,09:57,1136.50,1136.75,1136.25,1136.50,297,222,519.00
04/23/2004,09:58,1136.50,1136.50,1136.00,1136.25,86,572,658.00
04/23/2004,09:59,1136.25,1136.75,1136.25,1136.50,968,129,1097.00
04/23/2004,10:00,1136.50,1136.75,1136.25,1136.75,241,325,566.00
04/23/2004,10:01,1136.50,1136.75,1136.25,1136.25,257,370,627.00
04/23/2004,10:02,1136.25,1136.50,1136.00,1136.00,40,238,278.00
04/23/2004,10:03,1136.25,1136.75,1136.00,1136.50,297,49,346.00
04/23/2004,10:04,1136.50,1137.00,1136.50,1137.00,1272,209,1481.00
04/23/2004,10:05,1137.00,1137.00,1136.75,1137.00,96,72,168.00
04/23/2004,10:06,1137.00,1137.00,1136.50,1136.50,548,828,1376.00
04/23/2004,10:07,1136.50,1136.75,1136.25,1136.75,461,421,882.00
04/23/2004,10:08,1136.50,1136.75,1136.50,1136.50,293,137,430.00
04/23/2004,10:09,1136.50,1136.75,1136.25,1136.50,58,259,317.00
04/23/2004,10:10,1136.25,1136.75,1136.25,1136.75,294,44,338.00
04/23/2004,10:11,1136.75,1137.00,1136.50,1137.00,394,105,499.00
04/23/2004,10:12,1136.75,1137.00,1136.00,1136.50,213,1368,1581.00
04/23/2004,10:13,1136.50,1136.75,1136.25,1136.25,317,484,801.00
04/23/2004,10:14,1136.25,1136.50,1136.25,1136.25,7,277,284.00
04/23/2004,10:15,1136.25,1136.50,1136.00,1136.00,65,343,408.00
04/23/2004,10:16,1136.25,1136.75,1136.00,1136.75,432,446,878.00
04/23/2004,10:17,1136.50,1136.75,1136.25,1136.25,238,281,519.00
04/23/2004,10:18,1136.50,1136.50,1135.50,1136.00,811,1962,2773.00
04/23/2004,10:19,1136.00,1136.25,1135.75,1136.00,661,47,708.00
04/23/2004,10:20,1136.25,1136.25,1135.75,1136.25,47,359,406.00
04/23/2004,10:21,1136.25,1136.25,1135.50,1135.75,462,455,917.00
04/23/2004,10:22,1135.75,1136.00,1135.25,1136.00,728,860,1588.00
04/23/2004,10:23,1136.00,1136.00,1135.75,1136.00,964,3,967.00
04/23/2004,10:24,1136.00,1136.00,1135.75,1135.75,119,16,135.00
04/23/2004,10:25,1136.00,1136.00,1135.50,1135.75,123,291,414.00
04/23/2004,10:26,1135.50,1136.00,1135.25,1136.00,655,1011,1666.00
04/23/2004,10:27,1135.75,1136.00,1135.75,1135.75,49,138,187.00
04/23/2004,10:28,1136.00,1136.00,1135.50,1135.75,82,217,299.00
04/23/2004,10:29,1135.75,1136.00,1135.00,1135.00,92,828,920.00
04/23/2004,10:30,1135.00,1135.25,1134.50,1134.50,164,2920,3084.00
04/23/2004,10:31,1134.75,1134.75,1133.75,1134.00,1573,2557,4130.00
04/23/2004,10:32,1133.75,1134.25,1133.75,1133.75,620,1151,1771.00
04/23/2004,10:33,1134.00,1134.25,1133.50,1133.75,673,1300,1973.00
04/23/2004,10:34,1133.75,1134.00,1133.75,1133.75,714,997,1711.00
04/23/2004,10:35,1133.75,1134.50,1133.75,1134.25,1675,748,2423.00
04/23/2004,10:36,1134.25,1134.50,1134.00,1134.50,678,63,741.00
04/23/2004,10:37,1134.50,1134.50,1134.25,1134.50,520,52,572.00
04/23/2004,10:38,1134.50,1134.75,1134.25,1134.75,1382,18,1400.00
04/23/2004,10:39,1135.00,1135.00,1134.50,1134.50,64,249,313.00
04/23/2004,10:40,1134.75,1134.75,1134.25,1134.50,391,533,924.00
04/23/2004,10:41,1134.50,1135.00,1134.50,1135.00,799,23,822.00
04/23/2004,10:42,1135.00,1135.00,1134.50,1134.75,29,544,573.00
04/23/2004,10:43,1134.75,1134.75,1134.00,1134.50,441,944,1385.00
04/23/2004,10:44,1134.50,1134.50,1134.25,1134.25,241,86,327.00
04/23/2004,10:45,1134.25,1134.50,1134.00,1134.25,290,409,699.00
04/23/2004,10:46,1134.25,1134.75,1134.25,1134.50,1219,877,2096.00
04/23/2004,10:47,1134.50,1134.50,1134.25,1134.25,180,106,286.00
04/23/2004,10:48,1134.25,1134.75,1134.25,1134.50,386,305,691.00
04/23/2004,10:49,1134.50,1134.50,1134.25,1134.50,335,16,351.00
04/23/2004,10:50,1134.50,1134.75,1134.25,1134.50,75,373,448.00
04/23/2004,10:51,1134.50,1134.75,1134.25,1134.25,124,613,737.00
04/23/2004,10:52,1134.50,1134.50,1134.00,1134.50,480,543,1023.00
04/23/2004,10:53,1134.50,1134.75,1134.50,1134.75,89,108,197.00
04/23/2004,10:54,1134.75,1134.75,1134.50,1134.75,225,41,266.00
04/23/2004,10:55,1134.50,1134.75,1134.50,1134.75,121,155,276.00
04/23/2004,10:56,1134.75,1134.75,1134.50,1134.75,163,45,208.00
04/23/2004,10:57,1134.75,1134.75,1134.50,1134.50,121,51,172.00
04/23/2004,10:58,1134.50,1134.50,1134.00,1134.25,86,1434,1520.00
04/23/2004,10:59,1134.00,1134.50,1134.00,1134.25,196,343,539.00
04/23/2004,11:00,1134.25,1134.75,1134.25,1134.50,327,323,650.00
04/23/2004,11:01,1134.50,1135.00,1134.25,1134.75,393,240,633.00
04/23/2004,11:02,1134.75,1134.75,1134.50,1134.75,112,161,273.00
04/23/2004,11:03,1134.75,1134.75,1134.50,1134.75,130,22,152.00
04/23/2004,11:04,1134.75,1135.00,1134.75,1134.75,161,40,201.00
04/23/2004,11:05,1135.00,1135.00,1134.75,1135.00,78,131,209.00
04/23/2004,11:06,1134.75,1135.00,1134.00,1134.25,126,1481,1607.00
04/23/2004,11:07,1134.25,1134.25,1134.00,1134.25,103,185,288.00
04/23/2004,11:08,1134.25,1134.50,1134.00,1134.00,313,453,766.00
04/23/2004,11:09,1134.00,1134.50,1133.75,1134.25,402,324,726.00
04/23/2004,11:10,1134.25,1134.50,1133.25,1133.75,489,3320,3809.00
04/23/2004,11:11,1133.75,1134.25,1133.75,1134.00,481,470,951.00
04/23/2004,11:12,1133.75,1134.00,1133.75,1133.75,214,27,241.00
04/23/2004,11:13,1134.00,1135.75,1133.75,1135.50,5376,259,5635.00
04/23/2004,11:14,1135.75,1136.25,1135.50,1135.50,1678,1022,2700.00
04/23/2004,11:15,1135.75,1136.00,1135.50,1135.75,433,237,670.00
04/23/2004,11:16,1135.50,1136.00,1135.50,1136.00,443,34,477.00
04/23/2004,11:17,1136.00,1136.25,1135.75,1136.25,1708,145,1853.00
04/23/2004,11:18,1136.00,1136.25,1135.75,1136.00,296,369,665.00
04/23/2004,11:19,1136.00,1136.25,1135.75,1136.00,62,163,225.00
04/23/2004,11:20,1136.00,1136.50,1135.75,1136.25,859,245,1104.00
04/23/2004,11:21,1136.25,1136.75,1136.00,1136.50,566,436,1002.00
04/23/2004,11:22,1136.50,1136.50,1135.75,1136.25,111,367,478.00
04/23/2004,11:23,1136.00,1136.25,1136.00,1136.00,16,407,423.00
04/23/2004,11:24,1136.00,1136.00,1135.75,1136.00,105,83,188.00
04/23/2004,11:25,1136.00,1136.00,1135.50,1135.50,7,379,386.00
04/23/2004,11:26,1135.50,1135.75,1135.50,1135.50,2,472,474.00
04/23/2004,11:27,1135.50,1135.75,1135.50,1135.50,1,93,94.00
04/23/2004,11:28,1135.75,1136.25,1135.75,1135.75,529,113,642.00
04/23/2004,11:29,1136.00,1136.00,1135.75,1136.00,78,3,81.00
04/23/2004,11:30,1135.75,1136.00,1135.75,1135.75,4,136,140.00
04/23/2004,11:31,1135.75,1135.75,1135.50,1135.75,24,46,70.00
04/23/2004,11:32,1135.75,1135.75,1135.25,1135.50,37,330,367.00
04/23/2004,11:33,1135.50,1135.50,1135.25,1135.25,226,98,324.00
04/23/2004,11:34,1135.50,1135.75,1135.25,1135.75,279,36,315.00
04/23/2004,11:35,1135.75,1136.00,1135.50,1136.00,236,21,257.00
04/23/2004,11:36,1135.75,1136.00,1135.75,1136.00,250,19,269.00
04/23/2004,11:37,1135.75,1136.00,1135.50,1135.75,266,201,467.00
04/23/2004,11:38,1135.75,1135.75,1135.50,1135.50,12,67,79.00
04/23/2004,11:39,1135.50,1136.00,1135.50,1135.75,290,217,507.00
04/23/2004,11:40,1135.50,1135.75,1135.50,1135.75,158,36,194.00
04/23/2004,11:41,1135.75,1135.75,1135.50,1135.75,124,11,135.00
04/23/2004,11:42,1135.75,1136.00,1135.50,1136.00,1014,174,1188.00
04/23/2004,11:43,1136.00,1136.25,1135.75,1136.00,235,19,254.00
04/23/2004,11:44,1136.25,1136.25,1136.00,1136.25,55,44,99.00
04/23/2004,11:45,1136.25,1136.25,1136.00,1136.25,78,59,137.00
04/23/2004,11:46,1136.25,1136.25,1136.00,1136.00,238,303,541.00
04/23/2004,11:47,1136.00,1137.00,1136.00,1136.75,1916,927,2843.00
04/23/2004,11:48,1136.75,1136.75,1136.50,1136.50,201,134,335.00
04/23/2004,11:49,1136.75,1136.75,1136.50,1136.75,384,47,431.00
04/23/2004,11:50,1136.75,1137.50,1136.50,1137.50,1481,387,1868.00
04/23/2004,11:51,1137.50,1137.75,1137.25,1137.50,499,431,930.00
04/23/2004,11:52,1137.50,1137.75,1137.50,1137.50,259,442,701.00
04/23/2004,11:53,1137.25,1137.50,1137.00,1137.25,126,806,932.00
04/23/2004,11:54,1137.00,1137.25,1137.00,1137.00,42,42,84.00
04/23/2004,11:55,1137.00,1137.25,1137.00,1137.25,30,397,427.00
04/23/2004,11:56,1137.00,1137.50,1137.00,1137.50,393,13,406.00
04/23/2004,11:57,1137.50,1137.75,1137.25,1137.25,278,305,583.00
04/23/2004,11:58,1137.25,1137.50,1137.25,1137.25,111,86,197.00
04/23/2004,11:59,1137.50,1137.50,1137.25,1137.25,208,18,226.00
04/23/2004,12:00,1137.50,1137.50,1137.25,1137.50,24,19,43.00
04/23/2004,12:01,1137.50,1137.50,1137.00,1137.50,137,547,684.00
04/23/2004,12:02,1137.25,1137.50,1137.25,1137.50,110,72,182.00
04/23/2004,12:03,1137.25,1137.50,1137.25,1137.50,87,102,189.00
04/23/2004,12:04,1137.25,1137.50,1137.25,1137.25,1,11,12.00
04/23/2004,12:05,1137.25,1137.50,1137.00,1137.00,7,420,427.00
04/23/2004,12:06,1137.00,1137.50,1137.00,1137.00,244,98,342.00
04/23/2004,12:07,1137.25,1137.50,1137.25,1137.25,180,814,994.00
04/23/2004,12:08,1137.25,1137.25,1136.75,1136.75,16,1158,1174.00
04/23/2004,12:09,1136.75,1137.00,1136.75,1136.75,33,92,125.00
04/23/2004,12:10,1136.75,1137.00,1136.25,1136.50,231,714,945.00
04/23/2004,12:11,1136.50,1136.75,1136.25,1136.75,188,40,228.00
04/23/2004,12:12,1136.75,1136.75,1136.50,1136.75,124,15,139.00
04/23/2004,12:13,1136.75,1136.75,1136.75,1136.75,82,0,82.00
04/23/2004,12:14,1136.75,1136.75,1136.50,1136.75,127,4,131.00
04/23/2004,12:15,1137.00,1137.00,1136.25,1136.50,64,392,456.00
04/23/2004,12:16,1136.25,1136.50,1135.75,1135.75,113,1346,1459.00
04/23/2004,12:17,1135.75,1136.00,1135.50,1135.75,572,368,940.00
04/23/2004,12:18,1135.75,1136.00,1135.50,1136.00,199,28,227.00
04/23/2004,12:19,1136.00,1136.00,1135.75,1136.00,16,275,291.00
04/23/2004,12:20,1135.75,1136.00,1135.50,1135.75,200,338,538.00
04/23/2004,12:21,1135.75,1136.00,1135.50,1136.00,103,19,122.00
04/23/2004,12:22,1136.00,1136.25,1135.75,1136.25,316,10,326.00
04/23/2004,12:23,1136.25,1137.00,1136.00,1137.00,1050,139,1189.00
04/23/2004,12:24,1137.00,1137.25,1136.75,1136.75,368,279,647.00
04/23/2004,12:25,1137.00,1137.00,1136.75,1137.00,99,7,106.00
04/23/2004,12:26,1137.00,1137.25,1136.75,1137.00,371,403,774.00
04/23/2004,12:27,1137.00,1137.00,1136.75,1137.00,84,14,98.00
04/23/2004,12:28,1137.00,1137.50,1137.00,1137.25,246,59,305.00
04/23/2004,12:29,1137.25,1137.50,1137.25,1137.50,228,16,244.00
04/23/2004,12:30,1137.25,1137.75,1137.25,1137.75,382,38,420.00
04/23/2004,12:31,1137.50,1138.50,1137.50,1138.25,2742,184,2926.00
04/23/2004,12:32,1138.50,1138.75,1138.25,1138.25,767,412,1179.00
04/23/2004,12:33,1138.25,1138.50,1138.00,1138.00,43,648,691.00
04/23/2004,12:34,1138.00,1138.25,1138.00,1138.00,14,193,207.00
04/23/2004,12:35,1138.00,1138.50,1138.00,1138.25,409,224,633.00
04/23/2004,12:36,1138.00,1138.50,1138.00,1138.50,368,25,393.00
04/23/2004,12:37,1138.50,1138.50,1138.00,1138.00,394,264,658.00
04/23/2004,12:38,1138.25,1138.75,1138.00,1138.75,575,22,597.00
04/23/2004,12:39,1138.50,1138.75,1138.25,1138.25,121,426,547.00
04/23/2004,12:40,1138.25,1138.25,1138.00,1138.00,101,155,256.00
04/23/2004,12:41,1138.25,1138.25,1138.00,1138.00,151,100,251.00
04/23/2004,12:42,1138.25,1138.25,1137.75,1137.75,47,289,336.00
04/23/2004,12:43,1137.75,1138.00,1137.50,1137.50,55,483,538.00
04/23/2004,12:44,1137.75,1137.75,1137.50,1137.75,182,47,229.00
04/23/2004,12:45,1137.75,1138.75,1137.75,1138.50,909,113,1022.00
04/23/2004,12:46,1138.50,1139.00,1138.25,1138.50,1134,350,1484.00
04/23/2004,12:47,1138.50,1138.75,1138.00,1138.25,344,213,557.00
04/23/2004,12:48,1138.25,1138.25,1138.00,1138.00,6,245,251.00
04/23/2004,12:49,1138.25,1138.25,1137.75,1137.75,12,566,578.00
04/23/2004,12:50,1137.75,1138.00,1137.50,1137.50,149,180,329.00
04/23/2004,12:51,1137.50,1138.00,1137.50,1138.00,414,418,832.00
04/23/2004,12:52,1138.00,1138.25,1137.50,1137.75,151,261,412.00
04/23/2004,12:53,1137.50,1138.00,1137.25,1137.25,200,500,700.00
04/23/2004,12:54,1137.25,1137.25,1137.00,1137.00,296,936,1232.00
04/23/2004,12:55,1137.00,1137.50,1137.00,1137.00,163,27,190.00
04/23/2004,12:56,1137.25,1137.50,1137.25,1137.25,101,10,111.00
04/23/2004,12:57,1137.50,1137.50,1137.25,1137.50,58,21,79.00
04/23/2004,12:58,1137.50,1138.00,1137.00,1137.25,701,1137,1838.00
04/23/2004,12:59,1137.00,1138.00,1137.00,1138.00,550,111,661.00
04/23/2004,13:00,1138.00,1138.00,1137.75,1138.00,89,62,151.00
04/23/2004,13:01,1138.00,1138.00,1137.00,1137.00,36,626,662.00
04/23/2004,13:02,1137.00,1137.25,1137.00,1137.25,159,159,318.00
04/23/2004,13:03,1137.50,1137.75,1137.25,1137.50,111,104,215.00
04/23/2004,13:04,1137.50,1137.50,1137.00,1137.00,78,505,583.00
04/23/2004,13:05,1137.00,1137.00,1136.25,1136.25,78,1481,1559.00
04/23/2004,13:06,1136.25,1136.50,1136.00,1136.25,400,1057,1457.00
04/23/2004,13:07,1136.25,1136.75,1136.00,1136.50,408,116,524.00
04/23/2004,13:08,1136.50,1136.75,1136.50,1136.75,317,28,345.00
04/23/2004,13:09,1136.75,1136.75,1136.50,1136.75,96,5,101.00
04/23/2004,13:10,1136.75,1137.50,1136.75,1137.25,892,144,1036.00
04/23/2004,13:11,1137.25,1137.50,1137.25,1137.50,200,18,218.00
04/23/2004,13:12,1137.50,1137.75,1137.25,1137.75,402,16,418.00
04/23/2004,13:13,1137.75,1137.75,1137.50,1137.75,125,45,170.00
04/23/2004,13:14,1137.75,1137.75,1137.50,1137.50,208,352,560.00
04/23/2004,13:15,1137.75,1137.75,1137.50,1137.50,16,10,26.00
04/23/2004,13:16,1137.50,1137.50,1137.00,1137.25,11,521,532.00
04/23/2004,13:17,1137.00,1137.75,1137.00,1137.50,706,251,957.00
04/23/2004,13:18,1137.50,1137.75,1137.50,1137.50,5,106,111.00
04/23/2004,13:19,1137.75,1137.75,1137.50,1137.50,10,15,25.00
04/23/2004,13:20,1137.75,1137.75,1137.50,1137.50,10,33,43.00
04/23/2004,13:21,1137.50,1137.75,1137.50,1137.50,2,187,189.00
04/23/2004,13:22,1137.75,1138.25,1137.25,1138.25,962,160,1122.00
04/23/2004,13:23,1138.25,1138.25,1137.75,1137.75,322,280,602.00
04/23/2004,13:24,1137.75,1139.00,1137.75,1138.75,2000,496,2496.00
04/23/2004,13:25,1138.50,1138.50,1137.75,1138.00,312,854,1166.00
04/23/2004,13:26,1138.25,1138.75,1138.00,1138.50,415,194,609.00
04/23/2004,13:27,1138.50,1138.50,1138.25,1138.25,371,235,606.00
04/23/2004,13:28,1138.50,1138.75,1138.25,1138.75,210,42,252.00
04/23/2004,13:29,1138.75,1139.50,1138.50,1139.25,2033,62,2095.00
04/23/2004,13:30,1139.50,1140.25,1139.00,1140.00,2111,706,2817.00
04/23/2004,13:31,1140.00,1140.25,1139.75,1140.00,1325,522,1847.00
04/23/2004,13:32,1140.00,1140.75,1140.00,1140.25,1609,867,2476.00
04/23/2004,13:33,1140.25,1140.50,1140.00,1140.25,1028,282,1310.00
04/23/2004,13:34,1140.25,1140.25,1140.00,1140.25,135,139,274.00
04/23/2004,13:35,1140.00,1140.00,1139.75,1139.75,630,619,1249.00
04/23/2004,13:36,1140.00,1140.25,1139.75,1140.00,462,159,621.00
04/23/2004,13:37,1140.25,1140.50,1139.75,1140.50,862,118,980.00
04/23/2004,13:38,1140.50,1140.75,1140.25,1140.75,1147,301,1448.00
04/23/2004,13:39,1140.75,1140.75,1140.25,1140.50,750,289,1039.00
04/23/2004,13:40,1140.50,1140.50,1139.75,1139.75,262,805,1067.00
04/23/2004,13:41,1140.00,1140.25,1139.75,1140.25,299,96,395.00
04/23/2004,13:42,1140.25,1140.50,1140.00,1140.00,422,814,1236.00
04/23/2004,13:43,1140.00,1140.00,1139.00,1139.00,549,1802,2351.00
04/23/2004,13:44,1139.00,1139.25,1138.50,1138.50,71,1110,1181.00
04/23/2004,13:45,1138.50,1139.00,1138.50,1139.00,1296,60,1356.00
04/23/2004,13:46,1138.75,1139.25,1138.75,1139.00,451,183,634.00
04/23/2004,13:47,1139.00,1139.50,1139.00,1139.50,1427,121,1548.00
04/23/2004,13:48,1139.50,1140.75,1139.50,1140.25,3330,823,4153.00
04/23/2004,13:49,1140.25,1140.50,1140.00,1140.25,599,401,1000.00
04/23/2004,13:50,1140.25,1140.50,1139.00,1139.50,670,1945,2615.00
04/23/2004,13:51,1139.50,1139.75,1139.25,1139.75,277,32,309.00
04/23/2004,13:52,1139.75,1140.00,1139.50,1139.50,94,88,182.00
04/23/2004,13:53,1139.50,1140.25,1139.50,1140.00,603,494,1097.00
04/23/2004,13:54,1140.00,1140.25,1139.75,1140.00,28,237,265.00
04/23/2004,13:55,1140.00,1140.25,1139.75,1140.00,187,115,302.00
04/23/2004,13:56,1139.75,1140.00,1139.75,1140.00,224,13,237.00
04/23/2004,13:57,1139.75,1140.25,1139.75,1140.00,177,15,192.00
04/23/2004,13:58,1140.25,1140.75,1140.00,1140.25,1211,662,1873.00
04/23/2004,13:59,1140.25,1140.75,1140.25,1140.50,588,692,1280.00
04/23/2004,14:00,1140.50,1140.50,1140.00,1140.25,193,350,543.00
04/23/2004,14:01,1140.00,1140.50,1139.75,1139.75,145,330,475.00
04/23/2004,14:02,1139.75,1140.25,1139.50,1139.75,284,304,588.00
04/23/2004,14:03,1139.75,1139.75,1139.25,1139.75,414,287,701.00
04/23/2004,14:04,1139.75,1139.75,1139.25,1139.50,266,329,595.00
04/23/2004,14:05,1139.50,1139.50,1139.00,1139.50,412,527,939.00
04/23/2004,14:06,1139.50,1139.50,1139.25,1139.50,98,456,554.00
04/23/2004,14:07,1139.50,1140.00,1139.50,1139.75,1454,638,2092.00
04/23/2004,14:08,1139.50,1140.25,1139.50,1139.75,579,514,1093.00
04/23/2004,14:09,1139.75,1139.75,1139.25,1139.50,90,320,410.00
04/23/2004,14:10,1139.25,1139.75,1139.25,1139.25,312,291,603.00
04/23/2004,14:11,1139.25,1139.75,1139.25,1139.75,302,226,528.00
04/23/2004,14:12,1139.50,1140.00,1139.50,1139.75,436,17,453.00
04/23/2004,14:13,1139.75,1140.25,1139.50,1140.00,1029,934,1963.00
04/23/2004,14:14,1140.00,1140.00,1139.50,1139.75,109,194,303.00
04/23/2004,14:15,1139.75,1140.00,1139.50,1139.75,171,22,193.00
04/23/2004,14:16,1140.00,1140.25,1139.50,1139.50,82,179,261.00
04/23/2004,14:17,1139.50,1140.00,1139.50,1140.00,177,173,350.00
04/23/2004,14:18,1139.75,1140.00,1139.25,1139.50,294,328,622.00
04/23/2004,14:19,1139.75,1140.00,1139.50,1140.00,77,92,169.00
04/23/2004,14:20,1139.75,1140.00,1139.75,1139.75,7,86,93.00
04/23/2004,14:21,1139.75,1139.75,1139.25,1139.50,50,416,466.00
04/23/2004,14:22,1139.50,1140.00,1139.00,1139.00,276,1043,1319.00
04/23/2004,14:23,1139.00,1139.50,1138.75,1139.00,171,608,779.00
04/23/2004,14:24,1139.00,1139.00,1138.50,1138.50,75,1459,1534.00
04/23/2004,14:25,1138.50,1138.75,1138.00,1138.00,325,2193,2518.00
04/23/2004,14:26,1138.00,1138.75,1138.00,1138.50,528,179,707.00
04/23/2004,14:27,1138.75,1139.00,1138.50,1139.00,299,236,535.00
04/23/2004,14:28,1139.00,1139.25,1138.75,1139.25,244,5,249.00
04/23/2004,14:29,1139.25,1139.50,1139.00,1139.25,1222,507,1729.00
04/23/2004,14:30,1139.50,1140.25,1139.25,1139.75,1947,919,2866.00
04/23/2004,14:31,1140.00,1140.25,1139.75,1139.75,797,418,1215.00
04/23/2004,14:32,1139.75,1140.00,1139.75,1139.75,4,102,106.00
04/23/2004,14:33,1139.75,1140.25,1139.50,1139.75,760,419,1179.00
04/23/2004,14:34,1139.75,1140.75,1139.75,1140.50,2667,190,2857.00
04/23/2004,14:35,1140.50,1140.75,1139.25,1139.25,789,2340,3129.00
04/23/2004,14:36,1139.25,1139.75,1139.25,1139.50,402,615,1017.00
04/23/2004,14:37,1139.75,1140.00,1139.50,1140.00,312,456,768.00
04/23/2004,14:38,1139.75,1140.25,1139.75,1140.25,214,84,298.00
04/23/2004,14:39,1140.25,1140.50,1140.00,1140.00,861,1158,2019.00
04/23/2004,14:40,1140.00,1140.25,1139.75,1139.75,107,628,735.00
04/23/2004,14:41,1140.00,1140.00,1139.50,1139.50,56,485,541.00
04/23/2004,14:42,1139.75,1140.00,1139.50,1139.75,267,128,395.00
04/23/2004,14:43,1139.75,1139.75,1139.50,1139.50,264,1096,1360.00
04/23/2004,14:44,1139.50,1139.75,1139.25,1139.25,264,142,406.00
04/23/2004,14:45,1139.25,1139.75,1138.75,1139.25,563,1046,1609.00
04/23/2004,14:46,1139.50,1139.50,1138.50,1138.50,38,873,911.00
04/23/2004,14:47,1138.50,1139.00,1138.00,1138.75,1371,2420,3791.00
04/23/2004,14:48,1139.00,1139.25,1138.75,1139.00,566,347,913.00
04/23/2004,14:49,1139.00,1139.25,1138.75,1139.25,543,683,1226.00
04/23/2004,14:50,1139.00,1139.75,1139.00,1139.50,1633,877,2510.00
04/23/2004,14:51,1139.50,1139.75,1139.00,1139.25,356,613,969.00
04/23/2004,14:52,1139.00,1139.50,1139.00,1139.50,120,359,479.00
04/23/2004,14:53,1139.50,1139.50,1139.25,1139.50,218,52,270.00
04/23/2004,14:54,1139.50,1139.75,1139.25,1139.75,890,376,1266.00
04/23/2004,14:55,1139.50,1139.75,1139.50,1139.50,94,88,182.00
04/23/2004,14:56,1139.75,1140.25,1139.50,1139.75,2261,1116,3377.00
04/23/2004,14:57,1140.00,1140.50,1139.75,1140.25,1599,507,2106.00
04/23/2004,14:58,1140.00,1140.25,1140.00,1140.00,614,355,969.00
04/23/2004,14:59,1140.00,1140.00,1139.50,1139.50,606,823,1429.00
04/23/2004,15:00,1139.50,1139.75,1139.00,1139.25,2066,2146,4212.00
04/23/2004,15:01,1139.25,1139.50,1138.75,1139.50,1931,1920,3851.00
04/23/2004,15:02,1139.25,1139.75,1139.25,1139.50,727,723,1450.00
04/23/2004,15:03,1139.50,1139.75,1139.25,1139.50,122,262,384.00
04/23/2004,15:04,1139.50,1139.75,1139.25,1139.50,246,1004,1250.00
04/23/2004,15:05,1139.50,1139.50,1139.25,1139.25,446,205,651.00
04/23/2004,15:06,1139.25,1139.50,1139.25,1139.50,147,159,306.00
04/23/2004,15:07,1139.50,1139.50,1139.00,1139.25,644,753,1397.00
04/23/2004,15:08,1139.50,1139.50,1139.25,1139.25,14,75,89.00
04/23/2004,15:09,1139.25,1139.50,1139.25,1139.50,26,22,48.00
04/23/2004,15:10,1139.25,1139.50,1139.25,1139.50,124,71,195.00
04/23/2004,15:11,1139.50,1139.75,1139.25,1139.50,1096,257,1353.00
04/23/2004,15:12,1139.50,1139.75,1139.25,1139.50,453,596,1049.00
04/23/2004,15:13,1139.75,1139.75,1139.50,1139.50,91,188,279.00
04/23/2004,15:14,1139.75,1140.00,1139.50,1139.75,1722,444,2166.00
04/23/2004,15:15,1139.75,1140.00,1139.00,1139.50,1340,2721,4061.00
04/23/2004,15:16,1139.50,1139.50,1139.25,1139.25,58,24,82.00
04/25/2004,17:31,1138.25,1138.25,1138.00,1138.00,3,233,236.00
04/25/2004,17:32,1138.00,1138.25,1138.00,1138.25,172,105,277.00
04/25/2004,17:33,1138.00,1138.50,1138.00,1138.25,25,4,29.00
04/25/2004,17:34,1138.50,1138.50,1138.50,1138.50,7,0,7.00
04/25/2004,17:35,1138.25,1138.25,1138.25,1138.25,0,24,24.00
04/25/2004,17:36,1138.50,1138.50,1138.25,1138.50,109,5,114.00
04/25/2004,17:37,1138.75,1138.75,1138.50,1138.50,3,2,5.00
04/25/2004,17:40,1138.50,1138.75,1138.50,1138.75,28,3,31.00
04/25/2004,17:41,1138.75,1138.75,1138.50,1138.50,2,60,62.00
04/25/2004,17:42,1138.50,1138.50,1138.50,1138.50,0,35,35.00
04/25/2004,17:43,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,17:44,1138.50,1138.50,1138.50,1138.50,0,6,6.00
04/25/2004,17:46,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,17:47,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,17:48,1138.25,1138.50,1138.25,1138.50,2,2,4.00
04/25/2004,17:50,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,17:51,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,17:52,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,17:53,1138.50,1138.50,1138.50,1138.50,19,0,19.00
04/25/2004,17:54,1138.50,1138.50,1138.50,1138.50,9,0,9.00
04/25/2004,17:55,1138.50,1138.50,1138.50,1138.50,41,0,41.00
04/25/2004,17:56,1138.50,1138.50,1138.50,1138.50,8,0,8.00
04/25/2004,17:57,1138.50,1138.50,1138.50,1138.50,3,0,3.00
04/25/2004,18:01,1138.75,1138.75,1138.75,1138.75,32,0,32.00
04/25/2004,18:02,1138.75,1138.75,1138.75,1138.75,40,0,40.00
04/25/2004,18:03,1138.50,1138.50,1138.50,1138.50,0,4,4.00
04/25/2004,18:04,1138.50,1138.50,1138.50,1138.50,0,19,19.00
04/25/2004,18:05,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,18:06,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,18:07,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/25/2004,18:08,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,18:18,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,18:20,1138.50,1138.50,1138.50,1138.50,0,59,59.00
04/25/2004,18:21,1138.50,1138.50,1138.50,1138.50,0,14,14.00
04/25/2004,18:22,1138.50,1138.75,1138.50,1138.50,5,31,36.00
04/25/2004,18:23,1138.50,1138.50,1138.50,1138.50,0,10,10.00
04/25/2004,18:27,1138.75,1138.75,1138.75,1138.75,8,0,8.00
04/25/2004,18:28,1138.50,1138.50,1138.50,1138.50,0,5,5.00
04/25/2004,18:29,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,18:32,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,18:37,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,18:39,1138.75,1138.75,1138.75,1138.75,4,0,4.00
04/25/2004,18:41,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,18:42,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,18:43,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,18:46,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,18:48,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/25/2004,18:49,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/25/2004,18:50,1138.75,1138.75,1138.75,1138.75,2,0,2.00
04/25/2004,18:57,1138.50,1138.50,1138.25,1138.25,0,100,100.00
04/25/2004,18:58,1138.50,1138.75,1138.50,1138.75,10,0,10.00
04/25/2004,19:00,1138.25,1138.50,1138.25,1138.50,1,10,11.00
04/25/2004,19:03,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,19:04,1138.25,1138.50,1138.25,1138.50,3,1,4.00
04/25/2004,19:05,1138.50,1138.50,1138.25,1138.25,5,1,6.00
04/25/2004,19:07,1138.25,1138.25,1138.25,1138.25,0,119,119.00
04/25/2004,19:08,1138.25,1138.25,1138.00,1138.25,1,2,3.00
04/25/2004,19:09,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/25/2004,19:11,1138.25,1138.25,1138.25,1138.25,21,0,21.00
04/25/2004,19:16,1138.50,1138.50,1138.50,1138.50,9,0,9.00
04/25/2004,19:18,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,19:21,1138.50,1138.50,1138.50,1138.50,41,0,41.00
04/25/2004,19:22,1138.25,1138.50,1138.25,1138.50,1,8,9.00
04/25/2004,19:25,1138.50,1138.50,1138.50,1138.50,3,0,3.00
04/25/2004,19:26,1138.50,1138.50,1138.50,1138.50,10,0,10.00
04/25/2004,19:27,1138.50,1138.50,1138.50,1138.50,5,0,5.00
04/25/2004,19:32,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/25/2004,19:34,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/25/2004,19:37,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,19:40,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/25/2004,19:41,1138.50,1138.50,1138.50,1138.50,24,0,24.00
04/25/2004,19:42,1138.75,1138.75,1138.50,1138.50,1,44,45.00
04/25/2004,19:46,1138.50,1138.50,1138.50,1138.50,0,45,45.00
04/25/2004,19:47,1138.25,1138.25,1138.25,1138.25,0,99,99.00
04/25/2004,19:48,1138.25,1138.25,1138.00,1138.25,48,22,70.00
04/25/2004,19:50,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/25/2004,19:51,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/25/2004,19:54,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/25/2004,20:05,1138.50,1138.50,1138.50,1138.50,20,0,20.00
04/25/2004,20:06,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/25/2004,20:07,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/25/2004,20:09,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/25/2004,20:10,1138.50,1138.50,1138.25,1138.50,30,2,32.00
04/25/2004,20:12,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,20:14,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,20:19,1138.50,1138.50,1138.50,1138.50,5,0,5.00
04/25/2004,20:26,1138.50,1138.50,1138.50,1138.50,3,0,3.00
04/25/2004,20:28,1138.75,1138.75,1138.75,1138.75,6,0,6.00
04/25/2004,20:29,1138.50,1138.75,1138.50,1138.75,11,2,13.00
04/25/2004,20:31,1139.00,1139.00,1139.00,1139.00,9,0,9.00
04/25/2004,20:32,1139.00,1139.00,1139.00,1139.00,1,0,1.00
04/25/2004,20:33,1138.75,1138.75,1138.75,1138.75,0,11,11.00
04/25/2004,20:35,1138.75,1138.75,1138.75,1138.75,0,4,4.00
04/25/2004,20:36,1138.75,1138.75,1138.75,1138.75,0,2,2.00
04/25/2004,20:38,1138.75,1138.75,1138.75,1138.75,0,1,1.00
04/25/2004,20:40,1138.75,1139.00,1138.75,1139.00,3,1,4.00
04/25/2004,20:41,1139.00,1139.00,1139.00,1139.00,3,0,3.00
04/25/2004,20:42,1139.00,1139.00,1139.00,1139.00,20,0,20.00
04/25/2004,20:45,1138.75,1138.75,1138.75,1138.75,0,24,24.00
04/25/2004,20:46,1138.75,1138.75,1138.75,1138.75,0,2,2.00
04/25/2004,20:48,1138.75,1138.75,1138.75,1138.75,0,2,2.00
04/25/2004,20:49,1138.75,1138.75,1138.75,1138.75,0,1,1.00
04/25/2004,20:57,1138.50,1138.50,1138.50,1138.50,0,3,3.00
04/25/2004,20:58,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,20:59,1138.50,1138.50,1138.50,1138.50,0,4,4.00
04/25/2004,21:00,1138.50,1138.50,1138.50,1138.50,0,9,9.00
04/25/2004,21:02,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,21:03,1138.50,1138.50,1138.50,1138.50,0,18,18.00
04/25/2004,21:05,1138.50,1138.50,1138.50,1138.50,0,4,4.00
04/25/2004,21:06,1138.75,1138.75,1138.75,1138.75,2,0,2.00
04/25/2004,21:08,1138.50,1138.50,1138.50,1138.50,0,20,20.00
04/25/2004,21:09,1138.50,1138.75,1138.50,1138.75,5,1,6.00
04/25/2004,21:11,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,21:12,1138.50,1138.50,1138.50,1138.50,0,10,10.00
04/25/2004,21:15,1138.50,1138.50,1138.50,1138.50,0,5,5.00
04/25/2004,21:16,1138.50,1138.50,1138.50,1138.50,0,15,15.00
04/25/2004,21:17,1138.50,1138.50,1138.50,1138.50,0,5,5.00
04/25/2004,21:18,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/25/2004,21:19,1138.50,1138.50,1138.50,1138.50,0,7,7.00
04/25/2004,21:22,1138.75,1138.75,1138.75,1138.75,2,0,2.00
04/25/2004,21:25,1138.75,1138.75,1138.75,1138.75,25,0,25.00
04/25/2004,21:31,1138.75,1138.75,1138.75,1138.75,2,0,2.00
04/25/2004,21:34,1138.75,1138.75,1138.75,1138.75,10,0,10.00
04/25/2004,21:35,1138.50,1138.50,1138.50,1138.50,0,20,20.00
04/25/2004,21:36,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,21:41,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,21:47,1138.50,1138.50,1138.50,1138.50,0,12,12.00
04/25/2004,21:51,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,21:52,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,21:55,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,22:01,1138.50,1138.50,1138.50,1138.50,0,15,15.00
04/25/2004,22:03,1138.75,1138.75,1138.75,1138.75,4,0,4.00
04/25/2004,22:04,1138.75,1138.75,1138.50,1138.50,2,5,7.00
04/25/2004,22:05,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/25/2004,22:06,1138.50,1138.50,1138.50,1138.50,0,5,5.00
04/25/2004,22:07,1138.50,1138.50,1138.50,1138.50,0,5,5.00
04/25/2004,22:11,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,22:13,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,22:15,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,22:17,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/25/2004,22:21,1138.50,1138.50,1138.50,1138.50,0,20,20.00
04/25/2004,22:22,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/25/2004,22:24,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,22:25,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,22:27,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/25/2004,22:33,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,22:34,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/25/2004,22:36,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,22:37,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,22:38,1138.50,1138.50,1138.50,1138.50,3,0,3.00
04/25/2004,22:43,1138.25,1138.50,1138.25,1138.50,1,20,21.00
04/25/2004,22:44,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/25/2004,22:51,1138.50,1138.50,1138.50,1138.50,20,0,20.00
04/25/2004,22:55,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/25/2004,23:02,1138.50,1138.50,1138.50,1138.50,4,0,4.00
04/25/2004,23:03,1138.50,1138.50,1138.50,1138.50,3,0,3.00
04/25/2004,23:07,1138.25,1138.25,1138.25,1138.25,0,5,5.00
04/25/2004,23:15,1138.50,1138.50,1138.50,1138.50,10,0,10.00
04/25/2004,23:16,1138.50,1138.50,1138.50,1138.50,19,0,19.00
04/25/2004,23:27,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/25/2004,23:28,1138.50,1138.50,1138.50,1138.50,9,0,9.00
04/25/2004,23:35,1138.50,1138.50,1138.50,1138.50,4,0,4.00
04/25/2004,23:44,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/26/2004,00:01,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,00:08,1138.50,1138.50,1138.50,1138.50,8,0,8.00
04/26/2004,00:15,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/26/2004,00:16,1138.50,1138.75,1138.50,1138.75,6,0,6.00
04/26/2004,00:17,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/26/2004,00:18,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/26/2004,00:24,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,00:25,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,00:29,1138.75,1138.75,1138.75,1138.75,2,0,2.00
04/26/2004,00:35,1138.75,1138.75,1138.75,1138.75,4,0,4.00
04/26/2004,00:36,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/26/2004,00:42,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/26/2004,00:47,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,00:48,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,00:50,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,00:51,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,00:54,1138.25,1138.25,1138.25,1138.25,0,4,4.00
04/26/2004,00:57,1138.25,1138.25,1138.00,1138.00,0,129,129.00
04/26/2004,00:59,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/26/2004,01:01,1138.00,1138.00,1138.00,1138.00,0,15,15.00
04/26/2004,01:02,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/26/2004,01:03,1138.25,1138.25,1138.25,1138.25,4,0,4.00
04/26/2004,01:05,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/26/2004,01:09,1138.25,1138.25,1138.25,1138.25,8,0,8.00
04/26/2004,01:11,1138.50,1138.50,1138.50,1138.50,10,0,10.00
04/26/2004,01:13,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,01:14,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/26/2004,01:15,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/26/2004,01:16,1138.50,1138.50,1138.50,1138.50,7,0,7.00
04/26/2004,01:18,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/26/2004,01:19,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,01:20,1138.50,1138.50,1138.50,1138.50,2,0,2.00
04/26/2004,01:22,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/26/2004,01:23,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/26/2004,01:24,1138.50,1138.50,1138.50,1138.50,0,7,7.00
04/26/2004,01:25,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/26/2004,01:34,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/26/2004,01:39,1138.50,1138.50,1138.50,1138.50,0,3,3.00
04/26/2004,01:40,1138.25,1138.25,1138.00,1138.25,1,22,23.00
04/26/2004,01:44,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/26/2004,01:45,1138.25,1138.50,1138.00,1138.50,6,7,13.00
04/26/2004,01:46,1138.25,1138.25,1138.25,1138.25,0,3,3.00
04/26/2004,01:47,1138.00,1138.00,1138.00,1138.00,0,2,2.00
04/26/2004,01:48,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/26/2004,01:50,1138.50,1138.50,1138.25,1138.25,6,2,8.00
04/26/2004,01:52,1138.25,1138.25,1138.00,1138.00,0,8,8.00
04/26/2004,01:54,1138.25,1138.25,1138.00,1138.00,7,10,17.00
04/26/2004,01:55,1138.25,1138.25,1138.00,1138.25,3,15,18.00
04/26/2004,01:57,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/26/2004,01:58,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/26/2004,01:59,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/26/2004,02:01,1138.25,1138.25,1138.00,1138.25,11,30,41.00
04/26/2004,02:02,1138.25,1138.50,1138.25,1138.50,11,0,11.00
04/26/2004,02:03,1138.50,1138.50,1138.50,1138.50,23,0,23.00
04/26/2004,02:04,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,02:05,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/26/2004,02:07,1138.25,1138.25,1138.25,1138.25,0,52,52.00
04/26/2004,02:08,1138.25,1138.25,1138.00,1138.00,0,37,37.00
04/26/2004,02:09,1138.25,1138.25,1138.00,1138.00,2,61,63.00
04/26/2004,02:10,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/26/2004,02:11,1138.00,1138.25,1138.00,1138.25,52,35,87.00
04/26/2004,02:12,1138.25,1138.25,1138.00,1138.25,28,11,39.00
04/26/2004,02:13,1138.00,1138.25,1138.00,1138.25,58,3,61.00
04/26/2004,02:14,1138.25,1138.25,1138.25,1138.25,72,0,72.00
04/26/2004,02:15,1138.25,1138.25,1137.75,1138.00,8,126,134.00
04/26/2004,02:16,1138.00,1138.00,1137.75,1137.75,6,1,7.00
04/26/2004,02:17,1138.00,1138.00,1138.00,1138.00,18,0,18.00
04/26/2004,02:18,1138.00,1138.25,1138.00,1138.25,105,0,105.00
04/26/2004,02:19,1138.25,1138.25,1138.25,1138.25,8,0,8.00
04/26/2004,02:20,1138.50,1138.50,1138.50,1138.50,8,0,8.00
04/26/2004,02:21,1138.50,1138.50,1138.50,1138.50,26,0,26.00
04/26/2004,02:22,1138.50,1138.50,1138.50,1138.50,9,0,9.00
04/26/2004,02:23,1138.50,1138.50,1138.50,1138.50,11,0,11.00
04/26/2004,02:24,1138.50,1138.50,1138.50,1138.50,19,0,19.00
04/26/2004,02:25,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,02:26,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,02:28,1138.50,1138.50,1138.50,1138.50,4,0,4.00
04/26/2004,02:29,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/26/2004,02:30,1138.75,1138.75,1138.75,1138.75,30,0,30.00
04/26/2004,02:31,1139.00,1139.00,1138.75,1138.75,2,2,4.00
04/26/2004,02:32,1138.75,1138.75,1138.75,1138.75,0,1,1.00
04/26/2004,02:33,1138.50,1138.50,1138.50,1138.50,0,26,26.00
04/26/2004,02:34,1138.50,1138.75,1138.50,1138.75,8,7,15.00
04/26/2004,02:35,1138.50,1138.50,1138.50,1138.50,0,8,8.00
04/26/2004,02:36,1138.50,1138.50,1138.50,1138.50,0,3,3.00
04/26/2004,02:37,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,02:38,1138.50,1138.50,1138.50,1138.50,0,8,8.00
04/26/2004,02:39,1138.50,1138.50,1138.50,1138.50,0,3,3.00
04/26/2004,02:40,1138.50,1138.50,1138.50,1138.50,0,17,17.00
04/26/2004,02:41,1138.50,1138.50,1138.50,1138.50,0,8,8.00
04/26/2004,02:42,1138.50,1138.50,1138.50,1138.50,0,6,6.00
04/26/2004,02:43,1138.50,1138.50,1138.50,1138.50,0,2,2.00
04/26/2004,02:44,1138.75,1138.75,1138.75,1138.75,26,0,26.00
04/26/2004,02:45,1138.75,1138.75,1138.75,1138.75,21,0,21.00
04/26/2004,02:46,1138.75,1138.75,1138.75,1138.75,6,0,6.00
04/26/2004,02:48,1138.75,1138.75,1138.75,1138.75,5,0,5.00
04/26/2004,02:49,1138.75,1138.75,1138.50,1138.50,1,20,21.00
04/26/2004,02:50,1138.50,1138.50,1138.50,1138.50,0,9,9.00
04/26/2004,02:51,1138.75,1138.75,1138.75,1138.75,33,0,33.00
04/26/2004,02:52,1138.75,1138.75,1138.75,1138.75,1,0,1.00
04/26/2004,02:53,1138.75,1138.75,1138.75,1138.75,29,0,29.00
04/26/2004,02:54,1139.00,1139.00,1138.75,1138.75,3,2,5.00
04/26/2004,02:55,1138.75,1138.75,1138.75,1138.75,0,12,12.00
04/26/2004,02:57,1138.75,1138.75,1138.75,1138.75,0,15,15.00
04/26/2004,02:58,1138.75,1138.75,1138.75,1138.75,0,6,6.00
04/26/2004,02:59,1138.75,1139.00,1138.75,1138.75,7,8,15.00
04/26/2004,03:00,1138.75,1139.00,1138.75,1139.00,31,3,34.00
04/26/2004,03:01,1139.25,1139.25,1139.00,1139.25,26,2,28.00
04/26/2004,03:02,1139.00,1139.00,1139.00,1139.00,0,35,35.00
04/26/2004,03:03,1139.00,1139.00,1138.75,1138.75,1,10,11.00
04/26/2004,03:04,1139.00,1139.00,1138.75,1138.75,7,2,9.00
04/26/2004,03:05,1139.00,1139.25,1139.00,1139.25,45,0,45.00
04/26/2004,03:06,1139.00,1139.25,1138.75,1139.25,9,7,16.00
04/26/2004,03:07,1139.25,1139.25,1139.25,1139.25,95,0,95.00
04/26/2004,03:08,1139.25,1139.25,1139.25,1139.25,32,0,32.00
04/26/2004,03:09,1139.25,1139.50,1139.25,1139.50,11,0,11.00
04/26/2004,03:10,1139.50,1139.75,1139.50,1139.75,204,0,204.00
04/26/2004,03:11,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/26/2004,03:12,1140.00,1140.00,1139.75,1139.75,4,7,11.00
04/26/2004,03:13,1139.75,1139.75,1139.50,1139.75,57,33,90.00
04/26/2004,03:14,1139.75,1139.75,1139.75,1139.75,7,0,7.00
04/26/2004,03:15,1140.00,1140.00,1140.00,1140.00,10,0,10.00
04/26/2004,03:16,1140.00,1140.25,1140.00,1140.25,129,0,129.00
04/26/2004,03:17,1140.00,1140.25,1139.75,1140.00,15,39,54.00
04/26/2004,03:18,1140.00,1140.00,1139.75,1140.00,15,44,59.00
04/26/2004,03:19,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/26/2004,03:20,1139.75,1140.00,1139.75,1140.00,20,20,40.00
04/26/2004,03:22,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/26/2004,03:23,1139.75,1140.00,1139.75,1139.75,15,42,57.00
04/26/2004,03:24,1139.75,1139.75,1139.75,1139.75,0,31,31.00
04/26/2004,03:25,1139.75,1139.75,1139.75,1139.75,0,19,19.00
04/26/2004,03:26,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/26/2004,03:27,1140.00,1140.00,1140.00,1140.00,66,0,66.00
04/26/2004,03:29,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/26/2004,03:30,1140.00,1140.25,1140.00,1140.25,19,1,20.00
04/26/2004,03:31,1140.00,1140.25,1140.00,1140.25,6,1,7.00
04/26/2004,03:32,1140.00,1140.25,1140.00,1140.00,1,8,9.00
04/26/2004,03:33,1140.00,1140.00,1140.00,1140.00,0,9,9.00
04/26/2004,03:34,1140.00,1140.00,1139.75,1139.75,0,11,11.00
04/26/2004,03:35,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/26/2004,03:36,1140.00,1140.00,1140.00,1140.00,20,0,20.00
04/26/2004,03:37,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/26/2004,03:38,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/26/2004,03:39,1139.75,1140.00,1139.75,1140.00,5,1,6.00
04/26/2004,03:40,1140.00,1140.25,1140.00,1140.25,7,0,7.00
04/26/2004,03:41,1140.25,1140.25,1140.25,1140.25,20,0,20.00
04/26/2004,03:42,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/26/2004,03:43,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/26/2004,03:44,1140.00,1140.00,1139.75,1139.75,0,55,55.00
04/26/2004,03:45,1139.75,1140.00,1139.75,1139.75,1,8,9.00
04/26/2004,03:47,1140.00,1140.25,1140.00,1140.25,39,0,39.00
04/26/2004,03:48,1140.25,1140.25,1140.25,1140.25,40,0,40.00
04/26/2004,03:49,1140.25,1140.50,1140.25,1140.50,8,0,8.00
04/26/2004,03:50,1140.25,1140.25,1140.00,1140.00,0,50,50.00
04/26/2004,03:51,1140.00,1140.00,1140.00,1140.00,0,73,73.00
04/26/2004,03:52,1140.00,1140.00,1139.75,1140.00,1,16,17.00
04/26/2004,03:54,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/26/2004,03:58,1140.25,1140.25,1140.25,1140.25,30,0,30.00
04/26/2004,03:59,1140.25,1140.25,1140.25,1140.25,34,0,34.00
04/26/2004,04:00,1140.25,1140.25,1140.25,1140.25,45,0,45.00
04/26/2004,04:01,1140.25,1140.50,1140.00,1140.50,6,2,8.00
04/26/2004,04:02,1140.25,1140.25,1140.25,1140.25,0,14,14.00
04/26/2004,04:03,1140.25,1140.25,1140.25,1140.25,0,25,25.00
04/26/2004,04:04,1140.25,1140.25,1140.25,1140.25,0,5,5.00
04/26/2004,04:05,1140.25,1140.25,1140.25,1140.25,0,20,20.00
04/26/2004,04:06,1140.25,1140.25,1140.25,1140.25,0,3,3.00
04/26/2004,04:10,1140.00,1140.00,1140.00,1140.00,0,61,61.00
04/26/2004,04:11,1140.00,1140.00,1140.00,1140.00,0,7,7.00
04/26/2004,04:12,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/26/2004,04:13,1140.00,1140.00,1140.00,1140.00,0,3,3.00
04/26/2004,04:14,1140.25,1140.25,1140.25,1140.25,34,0,34.00
04/26/2004,04:15,1140.25,1140.25,1140.25,1140.25,4,0,4.00
04/26/2004,04:16,1140.00,1140.00,1140.00,1140.00,0,39,39.00
04/26/2004,04:17,1140.00,1140.00,1140.00,1140.00,0,50,50.00
04/26/2004,04:20,1140.00,1140.00,1140.00,1140.00,0,14,14.00
04/26/2004,04:21,1140.00,1140.00,1139.75,1139.75,0,26,26.00
04/26/2004,04:22,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/26/2004,04:24,1139.75,1139.75,1139.75,1139.75,0,36,36.00
04/26/2004,04:25,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/26/2004,04:28,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/26/2004,04:31,1140.00,1140.00,1140.00,1140.00,9,0,9.00
04/26/2004,04:32,1140.00,1140.00,1139.75,1140.00,11,5,16.00
04/26/2004,04:33,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/26/2004,04:34,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/26/2004,04:36,1139.75,1140.00,1139.75,1139.75,1,38,39.00
04/26/2004,04:37,1139.75,1139.75,1139.75,1139.75,0,21,21.00
04/26/2004,04:38,1139.75,1139.75,1139.75,1139.75,0,4,4.00
04/26/2004,04:42,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/26/2004,04:44,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/26/2004,04:45,1139.75,1139.75,1139.75,1139.75,0,14,14.00
04/26/2004,04:46,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/26/2004,04:48,1139.50,1139.50,1139.50,1139.50,0,4,4.00
04/26/2004,04:49,1139.75,1139.75,1139.75,1139.75,9,0,9.00
04/26/2004,04:50,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/26/2004,04:51,1139.75,1140.00,1139.75,1139.75,25,3,28.00
04/26/2004,04:52,1139.50,1140.00,1139.50,1140.00,54,35,89.00
04/26/2004,04:53,1139.75,1139.75,1139.75,1139.75,0,13,13.00
04/26/2004,04:54,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/26/2004,04:56,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/26/2004,04:59,1140.00,1140.00,1140.00,1140.00,31,0,31.00
04/26/2004,05:00,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/26/2004,05:02,1140.00,1140.00,1140.00,1140.00,63,0,63.00
04/26/2004,05:03,1140.00,1140.00,1140.00,1140.00,24,0,24.00
04/26/2004,05:04,1140.00,1140.00,1140.00,1140.00,45,0,45.00
04/26/2004,05:05,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/26/2004,05:06,1140.00,1140.00,1140.00,1140.00,13,0,13.00
04/26/2004,05:07,1140.00,1140.00,1139.75,1140.00,27,2,29.00
04/26/2004,05:08,1139.75,1139.75,1139.75,1139.75,0,39,39.00
04/26/2004,05:09,1139.75,1139.75,1139.75,1139.75,0,28,28.00
04/26/2004,05:10,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/26/2004,05:11,1139.75,1139.75,1139.75,1139.75,0,13,13.00
04/26/2004,05:12,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/26/2004,05:17,1139.50,1139.50,1139.50,1139.50,0,67,67.00
04/26/2004,05:18,1139.50,1139.50,1139.50,1139.50,0,3,3.00
04/26/2004,05:23,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/26/2004,05:24,1139.50,1139.50,1139.50,1139.50,0,4,4.00
04/26/2004,05:25,1139.75,1139.75,1139.50,1139.50,1,15,16.00
04/26/2004,05:27,1139.75,1139.75,1139.75,1139.75,10,0,10.00
04/26/2004,05:29,1139.50,1139.50,1139.50,1139.50,0,20,20.00
04/26/2004,05:30,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/26/2004,05:32,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/26/2004,05:33,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/26/2004,05:34,1139.75,1139.75,1139.75,1139.75,8,0,8.00
04/26/2004,05:35,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/26/2004,05:36,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/26/2004,05:37,1139.50,1139.75,1139.50,1139.75,7,24,31.00
04/26/2004,05:38,1139.50,1139.75,1139.50,1139.75,3,12,15.00
04/26/2004,05:39,1139.50,1139.50,1139.50,1139.50,0,11,11.00
04/26/2004,05:40,1139.25,1139.25,1139.25,1139.25,0,8,8.00
04/26/2004,05:41,1139.25,1139.25,1139.25,1139.25,0,48,48.00
04/26/2004,05:42,1139.25,1139.25,1139.25,1139.25,0,2,2.00
04/26/2004,05:43,1139.25,1139.25,1139.25,1139.25,0,10,10.00
04/26/2004,05:45,1139.25,1139.50,1139.25,1139.50,3,15,18.00
04/26/2004,05:49,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/26/2004,05:50,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/26/2004,05:52,1139.25,1139.25,1139.25,1139.25,0,126,126.00
04/26/2004,05:56,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/26/2004,05:57,1139.25,1139.50,1139.25,1139.50,24,1,25.00
04/26/2004,05:58,1139.50,1139.50,1139.50,1139.50,193,0,193.00
04/26/2004,05:59,1139.75,1139.75,1139.75,1139.75,7,0,7.00
04/26/2004,06:00,1139.75,1139.75,1139.50,1139.75,32,2,34.00
04/26/2004,06:01,1139.75,1140.00,1139.75,1139.75,14,6,20.00
04/26/2004,06:02,1139.75,1139.75,1139.50,1139.75,7,2,9.00
04/26/2004,06:03,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/26/2004,06:04,1139.50,1139.75,1139.50,1139.75,8,5,13.00
04/26/2004,06:05,1139.75,1140.00,1139.75,1139.75,64,4,68.00
04/26/2004,06:06,1139.75,1140.00,1139.75,1140.00,263,1,264.00
04/26/2004,06:07,1140.25,1140.25,1140.25,1140.25,17,0,17.00
04/26/2004,06:08,1140.00,1140.00,1140.00,1140.00,0,70,70.00
04/26/2004,06:11,1139.75,1140.00,1139.75,1139.75,1,50,51.00
04/26/2004,06:12,1139.75,1140.00,1139.50,1140.00,1,6,7.00
04/26/2004,06:14,1139.50,1139.75,1139.50,1139.75,39,39,78.00
04/26/2004,06:15,1139.75,1139.75,1139.75,1139.75,13,0,13.00
04/26/2004,06:17,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/26/2004,06:18,1139.75,1139.75,1139.75,1139.75,12,0,12.00
04/26/2004,06:19,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/26/2004,06:22,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/26/2004,06:23,1140.00,1140.00,1139.75,1140.00,46,25,71.00
04/26/2004,06:24,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/26/2004,06:26,1140.00,1140.00,1140.00,1140.00,21,0,21.00
04/26/2004,06:27,1140.00,1140.00,1140.00,1140.00,11,0,11.00
04/26/2004,06:28,1140.00,1140.00,1140.00,1140.00,21,0,21.00
04/26/2004,06:29,1140.00,1140.00,1139.75,1139.75,10,10,20.00
04/26/2004,06:30,1139.75,1139.75,1139.75,1139.75,0,26,26.00
04/26/2004,06:31,1139.50,1139.75,1139.50,1139.75,17,3,20.00
04/26/2004,06:32,1139.75,1139.75,1139.75,1139.75,31,0,31.00
04/26/2004,06:33,1139.75,1139.75,1139.75,1139.75,15,0,15.00
04/26/2004,06:34,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/26/2004,06:35,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/26/2004,06:36,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/26/2004,06:37,1140.00,1140.25,1140.00,1140.25,148,3,151.00
04/26/2004,06:38,1140.25,1140.25,1140.25,1140.25,92,0,92.00
04/26/2004,06:41,1140.25,1140.25,1140.25,1140.25,95,0,95.00
04/26/2004,06:42,1140.00,1140.00,1140.00,1140.00,0,11,11.00
04/26/2004,06:43,1140.00,1140.00,1140.00,1140.00,0,7,7.00
04/26/2004,06:45,1140.25,1140.25,1140.00,1140.00,6,2,8.00
04/26/2004,06:46,1140.00,1140.25,1140.00,1140.25,50,83,133.00
04/26/2004,06:47,1140.25,1140.25,1140.25,1140.25,63,0,63.00
04/26/2004,06:48,1140.25,1140.25,1140.25,1140.25,45,0,45.00
04/26/2004,06:51,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/26/2004,06:52,1140.25,1140.25,1140.25,1140.25,11,0,11.00
04/26/2004,06:53,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/26/2004,06:54,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/26/2004,06:55,1140.00,1140.00,1140.00,1140.00,0,52,52.00
04/26/2004,06:56,1140.00,1140.00,1140.00,1140.00,0,41,41.00
04/26/2004,06:57,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/26/2004,06:58,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/26/2004,06:59,1139.75,1140.00,1139.75,1140.00,1,57,58.00
04/26/2004,07:00,1139.75,1140.00,1139.75,1139.75,1,21,22.00
04/26/2004,07:01,1139.75,1140.00,1139.75,1140.00,82,12,94.00
04/26/2004,07:02,1140.00,1140.00,1140.00,1140.00,39,0,39.00
04/26/2004,07:03,1140.00,1140.00,1140.00,1140.00,26,0,26.00
04/26/2004,07:04,1140.00,1140.00,1139.75,1139.75,31,4,35.00
04/26/2004,07:05,1139.75,1140.00,1139.75,1139.75,1,76,77.00
04/26/2004,07:06,1139.75,1140.00,1139.75,1140.00,22,17,39.00
04/26/2004,07:07,1140.00,1140.00,1139.75,1139.75,6,42,48.00
04/26/2004,07:08,1139.75,1139.75,1139.50,1139.50,11,18,29.00
04/26/2004,07:09,1139.50,1139.75,1139.25,1139.50,4,204,208.00
04/26/2004,07:10,1139.50,1139.50,1139.25,1139.25,5,142,147.00
04/26/2004,07:11,1139.25,1139.50,1139.25,1139.50,113,42,155.00
04/26/2004,07:12,1139.50,1139.75,1139.50,1139.50,16,1,17.00
04/26/2004,07:13,1139.75,1139.75,1139.50,1139.50,5,54,59.00
04/26/2004,07:14,1139.75,1139.75,1139.50,1139.50,8,2,10.00
04/26/2004,07:15,1139.50,1139.75,1139.50,1139.75,3,2,5.00
04/26/2004,07:16,1139.75,1140.00,1139.75,1140.00,91,0,91.00
04/26/2004,07:17,1140.00,1140.00,1139.75,1140.00,59,6,65.00
04/26/2004,07:18,1140.00,1140.00,1140.00,1140.00,39,0,39.00
04/26/2004,07:19,1140.25,1140.50,1140.25,1140.25,147,15,162.00
04/26/2004,07:20,1140.25,1140.50,1140.25,1140.25,2,11,13.00
04/26/2004,07:21,1140.25,1140.50,1140.25,1140.25,10,12,22.00
04/26/2004,07:22,1140.50,1140.50,1140.25,1140.25,2,27,29.00
04/26/2004,07:23,1140.25,1140.25,1139.75,1140.00,10,173,183.00
04/26/2004,07:24,1140.00,1140.00,1140.00,1140.00,0,32,32.00
04/26/2004,07:25,1139.75,1139.75,1139.75,1139.75,0,45,45.00
04/26/2004,07:26,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/26/2004,07:27,1139.75,1140.00,1139.75,1140.00,2,1,3.00
04/26/2004,07:28,1140.00,1140.00,1140.00,1140.00,45,0,45.00
04/26/2004,07:29,1140.00,1140.00,1139.75,1140.00,16,20,36.00
04/26/2004,07:30,1140.00,1140.25,1140.00,1140.00,85,35,120.00
04/26/2004,07:31,1140.00,1140.00,1139.75,1139.75,0,58,58.00
04/26/2004,07:32,1139.75,1140.00,1139.50,1140.00,100,243,343.00
04/26/2004,07:33,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/26/2004,07:34,1140.00,1140.00,1139.75,1139.75,1,55,56.00
04/26/2004,07:35,1139.75,1139.75,1139.75,1139.75,0,7,7.00
04/26/2004,07:36,1140.00,1140.00,1139.75,1139.75,14,46,60.00
04/26/2004,07:37,1140.00,1140.00,1140.00,1140.00,25,0,25.00
04/26/2004,07:38,1140.00,1140.00,1139.75,1140.00,9,20,29.00
04/26/2004,07:40,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/26/2004,07:41,1139.75,1139.75,1139.75,1139.75,0,55,55.00
04/26/2004,07:42,1139.75,1139.75,1139.75,1139.75,0,19,19.00
04/26/2004,07:43,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/26/2004,07:44,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/26/2004,07:45,1139.75,1139.75,1139.75,1139.75,0,47,47.00
04/26/2004,07:46,1139.75,1140.00,1139.50,1139.75,52,120,172.00
04/26/2004,07:47,1139.75,1140.00,1139.75,1140.00,21,0,21.00
04/26/2004,07:48,1139.75,1139.75,1139.75,1139.75,0,12,12.00
04/26/2004,07:49,1139.75,1139.75,1139.50,1139.50,1,113,114.00
04/26/2004,07:50,1139.50,1139.50,1139.50,1139.50,0,24,24.00
04/26/2004,07:51,1139.50,1139.50,1139.50,1139.50,0,5,5.00
04/26/2004,07:52,1139.50,1139.50,1139.50,1139.50,0,100,100.00
04/26/2004,07:53,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/26/2004,07:54,1139.75,1139.75,1139.75,1139.75,48,0,48.00
04/26/2004,07:55,1139.75,1139.75,1139.75,1139.75,93,0,93.00
04/26/2004,07:56,1139.75,1139.75,1139.75,1139.75,20,0,20.00
04/26/2004,07:57,1139.75,1139.75,1139.75,1139.75,33,0,33.00
04/26/2004,07:58,1140.00,1140.00,1139.75,1139.75,2,27,29.00
04/26/2004,07:59,1139.75,1139.75,1139.75,1139.75,0,94,94.00
04/26/2004,08:00,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/26/2004,08:01,1139.75,1140.00,1139.75,1139.75,1,50,51.00
04/26/2004,08:02,1139.75,1139.75,1139.75,1139.75,0,29,29.00
04/26/2004,08:04,1139.75,1139.75,1139.75,1139.75,0,63,63.00
04/26/2004,08:05,1139.75,1139.75,1139.50,1139.50,0,200,200.00
04/26/2004,08:06,1139.50,1140.00,1139.50,1140.00,227,116,343.00
04/26/2004,08:07,1140.00,1140.00,1139.75,1139.75,2,5,7.00
04/26/2004,08:08,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/26/2004,08:09,1139.75,1140.00,1139.75,1140.00,30,1,31.00
04/26/2004,08:10,1140.00,1140.25,1140.00,1140.25,468,17,485.00
04/26/2004,08:11,1140.00,1140.25,1140.00,1140.25,123,1,124.00
04/26/2004,08:12,1140.25,1140.25,1140.00,1140.25,71,3,74.00
04/26/2004,08:13,1140.25,1140.25,1140.25,1140.25,33,0,33.00
04/26/2004,08:14,1140.25,1140.25,1140.00,1140.25,61,10,71.00
04/26/2004,08:15,1140.25,1140.50,1140.25,1140.50,21,11,32.00
04/26/2004,08:16,1140.25,1140.50,1140.25,1140.50,3,19,22.00
04/26/2004,08:17,1140.25,1140.50,1140.25,1140.50,19,10,29.00
04/26/2004,08:18,1140.50,1140.50,1140.25,1140.50,38,2,40.00
04/26/2004,08:19,1140.50,1140.50,1140.50,1140.50,18,0,18.00
04/26/2004,08:20,1140.50,1140.50,1140.00,1140.00,1,209,210.00
04/26/2004,08:21,1140.25,1140.25,1140.25,1140.25,169,0,169.00
04/26/2004,08:22,1140.25,1140.25,1140.25,1140.25,140,0,140.00
04/26/2004,08:23,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/26/2004,08:24,1140.50,1140.50,1140.25,1140.50,4,8,12.00
04/26/2004,08:25,1140.25,1140.25,1140.25,1140.25,0,24,24.00
04/26/2004,08:26,1140.25,1140.50,1140.25,1140.50,21,1,22.00
04/26/2004,08:27,1140.25,1140.50,1140.25,1140.25,1,7,8.00
04/26/2004,08:28,1140.25,1140.50,1140.25,1140.50,2,132,134.00
04/26/2004,08:29,1140.25,1140.75,1140.25,1140.50,423,84,507.00
04/26/2004,08:30,1140.50,1140.75,1140.25,1140.25,122,431,553.00
04/26/2004,08:31,1140.25,1141.00,1140.25,1140.75,1037,580,1617.00
04/26/2004,08:32,1141.00,1141.00,1140.25,1140.25,214,611,825.00
04/26/2004,08:33,1140.50,1140.50,1140.00,1140.00,642,1090,1732.00
04/26/2004,08:34,1140.25,1140.50,1140.00,1140.50,608,464,1072.00
04/26/2004,08:35,1140.50,1140.75,1140.25,1140.50,1116,128,1244.00
04/26/2004,08:36,1140.75,1141.50,1140.50,1141.50,2919,640,3559.00
04/26/2004,08:37,1141.50,1141.75,1141.25,1141.50,1488,583,2071.00
04/26/2004,08:38,1141.75,1142.00,1141.25,1141.50,1506,1756,3262.00
04/26/2004,08:39,1141.50,1141.50,1141.25,1141.50,1308,416,1724.00
04/26/2004,08:40,1141.50,1141.75,1141.25,1141.50,950,1073,2023.00
04/26/2004,08:41,1141.50,1142.75,1141.25,1142.50,5031,374,5405.00
04/26/2004,08:42,1142.75,1142.75,1141.50,1141.75,2180,3757,5937.00
04/26/2004,08:43,1141.75,1142.25,1141.50,1141.75,1407,673,2080.00
04/26/2004,08:44,1142.00,1142.25,1141.75,1142.00,772,729,1501.00
04/26/2004,08:45,1142.00,1142.00,1141.75,1141.75,1060,961,2021.00
04/26/2004,08:46,1141.75,1142.25,1141.50,1141.75,675,1082,1757.00
04/26/2004,08:47,1141.75,1142.00,1141.50,1141.75,539,1251,1790.00
04/26/2004,08:48,1141.75,1142.25,1141.75,1142.00,1637,707,2344.00
04/26/2004,08:49,1142.00,1142.00,1141.25,1141.50,429,2414,2843.00
04/26/2004,08:50,1141.50,1142.00,1141.50,1141.75,389,547,936.00
04/26/2004,08:51,1141.75,1141.75,1141.50,1141.50,100,922,1022.00
04/26/2004,08:52,1141.50,1143.00,1141.50,1142.25,6226,2789,9015.00
04/26/2004,08:53,1142.25,1142.75,1142.00,1142.75,1249,179,1428.00
04/26/2004,08:54,1142.50,1143.75,1142.50,1143.50,3277,728,4005.00
04/26/2004,08:55,1143.50,1144.00,1143.50,1144.00,1643,1175,2818.00
04/26/2004,08:56,1144.00,1144.25,1143.50,1143.50,889,1147,2036.00
04/26/2004,08:57,1143.50,1144.00,1143.50,1143.75,1256,1453,2709.00
04/26/2004,08:58,1143.50,1144.00,1143.50,1143.50,535,607,1142.00
04/26/2004,08:59,1143.75,1143.75,1143.50,1143.50,456,161,617.00
04/26/2004,09:00,1143.50,1143.75,1143.25,1143.50,203,1073,1276.00
04/26/2004,09:01,1143.50,1144.00,1143.25,1143.75,1125,766,1891.00
04/26/2004,09:02,1143.50,1143.75,1142.50,1143.00,772,2501,3273.00
04/26/2004,09:03,1143.00,1143.25,1142.75,1143.00,474,542,1016.00
04/26/2004,09:04,1143.00,1143.25,1142.50,1143.00,439,666,1105.00
04/26/2004,09:05,1142.75,1143.00,1142.50,1142.75,228,579,807.00
04/26/2004,09:06,1143.00,1143.00,1142.50,1142.50,286,544,830.00
04/26/2004,09:07,1142.25,1142.50,1141.25,1141.25,957,3275,4232.00
04/26/2004,09:08,1141.25,1141.50,1140.75,1141.50,756,1486,2242.00
04/26/2004,09:09,1141.25,1141.50,1141.25,1141.50,520,568,1088.00
04/26/2004,09:10,1141.50,1141.75,1141.25,1141.75,493,185,678.00
04/26/2004,09:11,1141.50,1142.00,1141.25,1141.50,742,781,1523.00
04/26/2004,09:12,1141.50,1142.00,1141.25,1141.75,1325,1155,2480.00
04/26/2004,09:13,1141.75,1142.00,1141.50,1141.75,152,356,508.00
04/26/2004,09:14,1141.75,1142.00,1141.50,1141.50,172,971,1143.00
04/26/2004,09:15,1141.75,1141.75,1140.50,1140.75,641,3532,4173.00
04/26/2004,09:16,1140.50,1140.75,1140.00,1140.00,1852,4002,5854.00
04/26/2004,09:17,1140.00,1140.25,1139.25,1139.50,2528,3818,6346.00
04/26/2004,09:18,1139.50,1140.00,1139.00,1139.00,1223,1664,2887.00
04/26/2004,09:19,1139.25,1139.50,1139.00,1139.50,946,1163,2109.00
04/26/2004,09:20,1139.25,1139.75,1139.00,1139.75,891,1080,1971.00
04/26/2004,09:21,1139.50,1140.00,1139.50,1139.75,715,453,1168.00
04/26/2004,09:22,1139.75,1140.00,1139.50,1139.50,351,349,700.00
04/26/2004,09:23,1139.75,1140.25,1139.50,1140.25,1898,151,2049.00
04/26/2004,09:24,1140.25,1140.25,1139.75,1139.75,459,1519,1978.00
04/26/2004,09:25,1140.00,1140.00,1139.25,1139.50,1407,926,2333.00
04/26/2004,09:26,1139.50,1139.50,1138.50,1138.50,748,2299,3047.00
04/26/2004,09:27,1138.50,1138.75,1137.25,1137.75,2051,7615,9666.00
04/26/2004,09:28,1137.50,1137.75,1136.25,1136.50,2006,5206,7212.00
04/26/2004,09:29,1136.25,1136.75,1136.25,1136.75,1311,2075,3386.00
04/26/2004,09:30,1136.75,1136.75,1136.25,1136.75,1338,1737,3075.00
04/26/2004,09:31,1136.75,1137.00,1136.50,1136.75,707,266,973.00
04/26/2004,09:32,1137.00,1137.00,1136.25,1136.50,611,1547,2158.00
04/26/2004,09:33,1136.50,1137.50,1136.50,1137.25,2231,75,2306.00
04/26/2004,09:34,1137.50,1137.50,1137.00,1137.25,458,486,944.00
04/26/2004,09:35,1137.25,1137.25,1137.00,1137.25,406,473,879.00
04/26/2004,09:36,1137.25,1138.00,1137.00,1137.75,1704,387,2091.00
04/26/2004,09:37,1137.75,1137.75,1137.00,1137.25,491,668,1159.00
04/26/2004,09:38,1137.00,1137.25,1136.00,1136.00,436,2082,2518.00
04/26/2004,09:39,1136.00,1136.75,1135.75,1136.50,2153,2586,4739.00
04/26/2004,09:40,1136.75,1137.50,1136.25,1137.00,1830,1097,2927.00
04/26/2004,09:41,1137.00,1137.25,1136.50,1136.75,177,593,770.00
04/26/2004,09:42,1136.50,1137.00,1136.50,1137.00,497,36,533.00
04/26/2004,09:43,1136.75,1137.25,1136.75,1137.00,675,214,889.00
04/26/2004,09:44,1137.25,1137.50,1137.00,1137.50,723,365,1088.00
04/26/2004,09:45,1137.50,1137.75,1137.25,1137.50,982,162,1144.00
04/26/2004,09:46,1137.50,1137.75,1137.25,1137.50,517,186,703.00
04/26/2004,09:47,1137.50,1137.50,1136.50,1136.75,405,1027,1432.00
04/26/2004,09:48,1136.75,1137.50,1136.75,1137.25,1028,487,1515.00
04/26/2004,09:49,1137.25,1137.25,1136.75,1136.75,236,709,945.00
04/26/2004,09:50,1136.75,1137.00,1136.00,1137.00,782,1514,2296.00
04/26/2004,09:51,1137.00,1137.25,1136.50,1137.25,897,913,1810.00
04/26/2004,09:52,1137.25,1137.75,1137.00,1137.50,783,467,1250.00
04/26/2004,09:53,1137.50,1137.50,1137.00,1137.00,167,644,811.00
04/26/2004,09:54,1137.00,1137.25,1136.50,1137.00,365,1327,1692.00
04/26/2004,09:55,1137.00,1137.00,1136.00,1136.00,151,1486,1637.00
04/26/2004,09:56,1136.00,1136.25,1135.25,1136.00,1530,3258,4788.00
04/26/2004,09:57,1136.00,1136.25,1135.75,1136.25,1083,67,1150.00
04/26/2004,09:58,1136.25,1137.00,1136.00,1136.75,1609,290,1899.00
04/26/2004,09:59,1137.00,1137.25,1136.75,1136.75,1021,544,1565.00
04/26/2004,10:00,1136.75,1137.25,1136.50,1137.00,746,541,1287.00
04/26/2004,10:01,1136.75,1137.50,1136.75,1137.50,731,62,793.00
04/26/2004,10:02,1137.50,1137.50,1137.25,1137.50,504,81,585.00
04/26/2004,10:03,1137.25,1137.50,1136.75,1137.00,806,523,1329.00
04/26/2004,10:04,1137.00,1137.75,1137.00,1137.75,652,16,668.00
04/26/2004,10:05,1137.50,1137.75,1137.25,1137.75,638,419,1057.00
04/26/2004,10:06,1137.75,1138.25,1137.25,1138.25,2310,357,2667.00
04/26/2004,10:07,1138.25,1138.25,1137.75,1138.00,765,538,1303.00
04/26/2004,10:08,1138.00,1138.50,1137.75,1138.25,958,354,1312.00
04/26/2004,10:09,1138.25,1138.50,1138.00,1138.25,555,705,1260.00
04/26/2004,10:10,1138.25,1138.50,1138.00,1138.00,364,394,758.00
04/26/2004,10:11,1138.00,1138.25,1137.75,1137.75,301,634,935.00
04/26/2004,10:12,1138.00,1138.25,1137.50,1138.00,599,727,1326.00
04/26/2004,10:13,1138.00,1138.25,1137.75,1138.00,123,675,798.00
04/26/2004,10:14,1138.00,1138.00,1137.50,1137.75,298,521,819.00
04/26/2004,10:15,1138.00,1138.00,1137.50,1137.50,51,389,440.00
04/26/2004,10:16,1137.50,1138.00,1137.25,1137.50,537,1119,1656.00
04/26/2004,10:17,1137.75,1137.75,1137.50,1137.75,91,7,98.00
04/26/2004,10:18,1137.50,1138.00,1137.50,1137.75,269,367,636.00
04/26/2004,10:19,1137.75,1138.00,1137.50,1137.50,353,792,1145.00
04/26/2004,10:20,1137.50,1137.75,1137.50,1137.50,29,421,450.00
04/26/2004,10:21,1137.50,1137.75,1137.25,1137.25,25,349,374.00
04/26/2004,10:22,1137.25,1137.50,1137.25,1137.50,249,132,381.00
04/26/2004,10:23,1137.75,1137.75,1137.50,1137.50,51,129,180.00
04/26/2004,10:24,1137.50,1137.75,1137.50,1137.50,24,114,138.00
04/26/2004,10:25,1137.75,1138.00,1137.75,1138.00,235,42,277.00
04/26/2004,10:26,1138.00,1138.00,1137.75,1138.00,122,154,276.00
04/26/2004,10:27,1137.75,1138.25,1137.75,1138.25,646,10,656.00
04/26/2004,10:28,1138.25,1138.25,1138.00,1138.25,441,33,474.00
04/26/2004,10:29,1138.25,1138.25,1138.00,1138.25,187,181,368.00
04/26/2004,10:30,1138.25,1138.25,1138.00,1138.00,33,207,240.00
04/26/2004,10:31,1138.00,1139.00,1138.00,1139.00,2001,843,2844.00
04/26/2004,10:32,1139.00,1139.00,1138.75,1139.00,1529,213,1742.00
04/26/2004,10:33,1139.00,1139.25,1138.75,1139.00,273,547,820.00
04/26/2004,10:34,1138.75,1139.00,1138.50,1139.00,329,188,517.00
04/26/2004,10:35,1139.00,1139.00,1138.50,1138.50,134,215,349.00
04/26/2004,10:36,1138.50,1139.00,1138.50,1139.00,625,89,714.00
04/26/2004,10:37,1139.00,1139.25,1138.75,1139.00,323,285,608.00
04/26/2004,10:38,1139.00,1139.00,1138.75,1139.00,197,213,410.00
04/26/2004,10:39,1138.75,1139.00,1138.75,1138.75,286,200,486.00
04/26/2004,10:40,1138.75,1139.00,1138.50,1138.75,256,284,540.00
04/26/2004,10:41,1138.75,1139.00,1138.75,1138.75,4,137,141.00
04/26/2004,10:42,1139.00,1139.00,1138.75,1139.00,201,44,245.00
04/26/2004,10:43,1139.00,1139.25,1139.00,1139.25,422,138,560.00
04/26/2004,10:44,1139.00,1139.25,1139.00,1139.25,362,23,385.00
04/26/2004,10:45,1139.25,1139.25,1139.00,1139.25,25,14,39.00
04/26/2004,10:46,1139.25,1139.50,1139.00,1139.25,304,285,589.00
04/26/2004,10:47,1139.00,1139.25,1138.50,1138.50,40,1172,1212.00
04/26/2004,10:48,1138.50,1138.75,1138.25,1138.25,661,468,1129.00
04/26/2004,10:49,1138.25,1138.75,1138.25,1138.75,324,167,491.00
04/26/2004,10:50,1138.75,1138.75,1138.50,1138.75,141,771,912.00
04/26/2004,10:51,1138.50,1138.75,1138.50,1138.50,4,141,145.00
04/26/2004,10:52,1138.50,1138.50,1138.25,1138.25,4,317,321.00
04/26/2004,10:53,1138.50,1138.50,1138.25,1138.25,23,338,361.00
04/26/2004,10:54,1138.25,1138.25,1138.00,1138.00,14,409,423.00
04/26/2004,10:55,1138.00,1138.25,1138.00,1138.00,10,222,232.00
04/26/2004,10:56,1138.00,1138.25,1138.00,1138.25,15,60,75.00
04/26/2004,10:57,1138.25,1138.75,1138.00,1138.50,655,56,711.00
04/26/2004,10:58,1138.50,1138.75,1138.25,1138.75,184,13,197.00
04/26/2004,10:59,1138.75,1139.00,1138.50,1138.75,616,659,1275.00
04/26/2004,11:00,1138.75,1139.00,1138.50,1138.75,126,43,169.00
04/26/2004,11:01,1138.75,1139.25,1138.50,1139.25,604,138,742.00
04/26/2004,11:02,1139.25,1139.25,1138.50,1138.50,189,1323,1512.00
04/26/2004,11:03,1138.50,1139.25,1138.50,1139.25,398,355,753.00
04/26/2004,11:04,1139.25,1139.50,1139.25,1139.25,444,159,603.00
04/26/2004,11:05,1139.50,1139.50,1138.75,1139.00,5,889,894.00
04/26/2004,11:06,1139.00,1139.00,1138.50,1138.75,12,296,308.00
04/26/2004,11:07,1138.50,1138.75,1138.50,1138.50,7,17,24.00
04/26/2004,11:08,1138.50,1138.75,1138.50,1138.50,8,201,209.00
04/26/2004,11:09,1138.50,1138.75,1138.50,1138.50,80,38,118.00
04/26/2004,11:10,1138.75,1138.75,1138.00,1138.25,98,1132,1230.00
04/26/2004,11:11,1138.25,1138.50,1138.25,1138.25,166,113,279.00
04/26/2004,11:12,1138.25,1138.50,1138.25,1138.50,63,31,94.00
04/26/2004,11:13,1138.50,1138.50,1138.00,1138.25,100,237,337.00
04/26/2004,11:14,1138.25,1138.25,1138.00,1138.25,376,27,403.00
04/26/2004,11:15,1138.25,1138.50,1138.25,1138.50,33,67,100.00
04/26/2004,11:16,1138.50,1138.50,1137.50,1138.25,927,1402,2329.00
04/26/2004,11:17,1138.00,1138.25,1137.50,1137.50,164,441,605.00
04/26/2004,11:18,1137.50,1138.00,1137.50,1138.00,448,31,479.00
04/26/2004,11:19,1138.00,1138.00,1137.75,1138.00,29,15,44.00
04/26/2004,11:20,1138.00,1138.00,1137.75,1138.00,33,2,35.00
04/26/2004,11:21,1138.00,1138.00,1137.75,1137.75,326,9,335.00
04/26/2004,11:22,1137.75,1138.00,1137.50,1137.75,86,486,572.00
04/26/2004,11:23,1137.75,1138.25,1137.50,1138.00,668,296,964.00
04/26/2004,11:24,1138.25,1138.25,1138.00,1138.00,57,219,276.00
04/26/2004,11:25,1138.00,1138.25,1137.75,1138.25,50,303,353.00
04/26/2004,11:26,1138.00,1138.25,1138.00,1138.00,42,467,509.00
04/26/2004,11:27,1138.00,1138.25,1138.00,1138.25,5,20,25.00
04/26/2004,11:28,1138.00,1138.25,1137.75,1138.00,24,187,211.00
04/26/2004,11:29,1137.75,1137.75,1137.50,1137.50,1,622,623.00
04/26/2004,11:30,1137.50,1137.75,1137.25,1137.50,157,161,318.00
04/26/2004,11:31,1137.50,1138.00,1137.50,1137.75,205,193,398.00
04/26/2004,11:32,1137.75,1138.00,1137.50,1138.00,114,38,152.00
04/26/2004,11:33,1137.75,1138.50,1137.75,1138.50,900,98,998.00
04/26/2004,11:34,1138.25,1138.75,1138.25,1138.25,340,373,713.00
04/26/2004,11:35,1138.25,1138.50,1138.00,1138.25,6,197,203.00
04/26/2004,11:36,1138.25,1138.50,1138.00,1138.25,152,17,169.00
04/26/2004,11:37,1138.25,1138.50,1138.00,1138.25,57,196,253.00
04/26/2004,11:38,1138.25,1138.50,1138.25,1138.50,2,14,16.00
04/26/2004,11:39,1138.50,1138.50,1138.00,1138.00,7,145,152.00
04/26/2004,11:40,1138.00,1138.25,1138.00,1138.25,35,31,66.00
04/26/2004,11:41,1138.00,1138.25,1138.00,1138.25,23,215,238.00
04/26/2004,11:42,1138.25,1138.25,1137.50,1137.50,164,912,1076.00
04/26/2004,11:43,1137.75,1137.75,1137.25,1137.25,147,721,868.00
04/26/2004,11:44,1137.25,1137.75,1137.25,1137.25,346,175,521.00
04/26/2004,11:45,1137.25,1137.25,1136.50,1137.00,737,1646,2383.00
04/26/2004,11:46,1137.00,1137.25,1136.75,1137.25,515,66,581.00
04/26/2004,11:47,1137.25,1137.25,1137.00,1137.00,198,479,677.00
04/26/2004,11:48,1136.75,1137.25,1136.75,1137.00,107,1010,1117.00
04/26/2004,11:49,1137.00,1137.00,1136.75,1137.00,54,335,389.00
04/26/2004,11:50,1137.00,1137.00,1136.75,1136.75,30,8,38.00
04/26/2004,11:51,1137.00,1137.25,1136.75,1137.25,353,1,354.00
04/26/2004,11:52,1137.25,1137.25,1137.00,1137.25,142,13,155.00
04/26/2004,11:53,1137.00,1137.25,1136.75,1137.00,318,1006,1324.00
04/26/2004,11:54,1137.00,1137.25,1136.75,1137.25,375,34,409.00
04/26/2004,11:55,1137.25,1137.50,1137.00,1137.50,878,11,889.00
04/26/2004,11:56,1137.50,1137.75,1137.25,1137.75,104,140,244.00
04/26/2004,11:57,1137.50,1138.00,1137.50,1137.75,384,74,458.00
04/26/2004,11:58,1137.75,1138.00,1137.50,1137.50,23,94,117.00
04/26/2004,11:59,1137.75,1137.75,1137.25,1137.50,13,203,216.00
04/26/2004,12:00,1137.25,1137.50,1137.25,1137.25,17,34,51.00
04/26/2004,12:01,1137.50,1137.75,1137.25,1137.50,102,19,121.00
04/26/2004,12:02,1137.75,1137.75,1137.25,1137.75,17,122,139.00
04/26/2004,12:03,1137.75,1137.75,1137.50,1137.75,10,6,16.00
04/26/2004,12:04,1137.75,1138.00,1137.75,1137.75,260,57,317.00
04/26/2004,12:05,1137.75,1138.75,1137.75,1138.50,1677,252,1929.00
04/26/2004,12:06,1138.50,1138.75,1138.25,1138.50,395,152,547.00
04/26/2004,12:07,1138.75,1139.00,1138.50,1139.00,926,12,938.00
04/26/2004,12:08,1139.00,1139.00,1138.75,1139.00,546,323,869.00
04/26/2004,12:09,1138.75,1139.25,1138.50,1139.00,1195,502,1697.00
04/26/2004,12:10,1138.75,1139.00,1138.50,1138.50,118,230,348.00
04/26/2004,12:11,1138.75,1139.00,1138.50,1138.50,62,37,99.00
04/26/2004,12:12,1138.50,1138.75,1138.50,1138.50,26,14,40.00
04/26/2004,12:13,1138.50,1138.75,1138.50,1138.75,13,22,35.00
04/26/2004,12:14,1138.75,1138.75,1138.25,1138.25,34,773,807.00
04/26/2004,12:15,1138.25,1138.50,1138.00,1138.00,3,333,336.00
04/26/2004,12:16,1138.00,1138.25,1137.75,1137.75,250,379,629.00
04/26/2004,12:17,1137.75,1138.00,1137.50,1137.50,26,1089,1115.00
04/26/2004,12:18,1137.50,1138.00,1137.25,1138.00,530,44,574.00
04/26/2004,12:19,1137.75,1137.75,1137.50,1137.75,171,75,246.00
04/26/2004,12:20,1137.75,1137.75,1137.50,1137.50,17,151,168.00
04/26/2004,12:21,1137.50,1138.00,1137.50,1138.00,264,48,312.00
04/26/2004,12:22,1137.75,1137.75,1137.50,1137.75,44,215,259.00
04/26/2004,12:23,1137.75,1137.75,1137.50,1137.50,19,17,36.00
04/26/2004,12:24,1137.50,1137.75,1137.50,1137.75,6,124,130.00
04/26/2004,12:25,1137.50,1138.00,1137.50,1137.75,219,31,250.00
04/26/2004,12:26,1137.75,1137.75,1137.25,1137.50,114,478,592.00
04/26/2004,12:27,1137.50,1137.50,1137.25,1137.25,139,27,166.00
04/26/2004,12:28,1137.50,1137.75,1137.25,1137.50,141,55,196.00
04/26/2004,12:29,1137.50,1137.75,1137.25,1137.50,42,38,80.00
04/26/2004,12:30,1137.50,1137.50,1137.00,1137.25,131,171,302.00
04/26/2004,12:31,1137.25,1137.75,1137.25,1137.75,211,26,237.00
04/26/2004,12:32,1137.75,1137.75,1137.50,1137.75,15,23,38.00
04/26/2004,12:33,1137.50,1137.50,1137.25,1137.50,83,172,255.00
04/26/2004,12:34,1137.25,1137.50,1137.00,1137.25,215,379,594.00
04/26/2004,12:35,1137.25,1137.50,1137.25,1137.25,23,315,338.00
04/26/2004,12:36,1137.50,1137.50,1136.75,1136.75,6,993,999.00
04/26/2004,12:37,1136.75,1137.00,1136.75,1137.00,16,137,153.00
04/26/2004,12:38,1137.00,1137.50,1137.00,1137.50,892,6,898.00
04/26/2004,12:39,1137.50,1137.75,1137.25,1137.50,149,69,218.00
04/26/2004,12:40,1137.50,1137.75,1137.50,1137.75,299,244,543.00
04/26/2004,12:41,1137.75,1137.75,1137.50,1137.50,44,25,69.00
04/26/2004,12:42,1137.50,1137.75,1137.50,1137.75,14,9,23.00
04/26/2004,12:43,1137.75,1138.00,1137.50,1138.00,192,13,205.00
04/26/2004,12:44,1138.00,1138.25,1137.75,1138.00,340,58,398.00
04/26/2004,12:45,1138.25,1138.25,1138.00,1138.00,67,706,773.00
04/26/2004,12:46,1138.25,1138.25,1138.00,1138.00,186,215,401.00
04/26/2004,12:47,1138.00,1138.50,1138.00,1138.50,499,26,525.00
04/26/2004,12:48,1138.50,1138.50,1138.25,1138.25,17,173,190.00
04/26/2004,12:49,1138.25,1138.50,1138.25,1138.25,182,25,207.00
04/26/2004,12:50,1138.25,1138.25,1137.75,1138.00,23,421,444.00
04/26/2004,12:51,1137.75,1138.00,1137.75,1138.00,195,12,207.00
04/26/2004,12:52,1138.00,1138.00,1137.50,1137.75,107,440,547.00
04/26/2004,12:53,1138.00,1138.00,1137.75,1137.75,20,10,30.00
04/26/2004,12:54,1138.00,1138.00,1137.75,1137.75,8,291,299.00
04/26/2004,12:55,1137.75,1137.75,1137.50,1137.75,2,218,220.00
04/26/2004,12:56,1137.50,1137.75,1137.50,1137.50,6,15,21.00
04/26/2004,12:57,1137.50,1138.00,1137.50,1137.75,253,34,287.00
04/26/2004,12:58,1137.75,1138.00,1137.75,1137.75,84,102,186.00
04/26/2004,12:59,1137.50,1137.75,1137.50,1137.50,63,148,211.00
04/26/2004,13:00,1137.75,1137.75,1137.00,1137.00,9,1402,1411.00
04/26/2004,13:01,1137.00,1137.50,1136.75,1137.25,458,750,1208.00
04/26/2004,13:02,1137.25,1137.50,1136.75,1136.75,310,461,771.00
04/26/2004,13:03,1136.75,1137.00,1136.25,1136.75,534,1540,2074.00
04/26/2004,13:04,1136.50,1137.00,1136.25,1136.75,1221,1011,2232.00
04/26/2004,13:05,1136.75,1136.75,1136.00,1136.00,84,2645,2729.00
04/26/2004,13:06,1136.00,1136.25,1135.75,1136.25,873,1142,2015.00
04/26/2004,13:07,1136.25,1136.50,1136.25,1136.25,334,139,473.00
04/26/2004,13:08,1136.25,1136.50,1135.50,1136.00,225,1678,1903.00
04/26/2004,13:09,1135.75,1136.00,1135.50,1135.50,81,856,937.00
04/26/2004,13:10,1135.50,1135.50,1135.00,1135.25,1819,2609,4428.00
04/26/2004,13:11,1135.50,1135.50,1133.75,1133.75,960,5327,6287.00
04/26/2004,13:12,1134.00,1134.25,1133.75,1134.00,1319,2664,3983.00
04/26/2004,13:13,1134.00,1134.50,1133.75,1134.25,1521,561,2082.00
04/26/2004,13:14,1134.25,1134.75,1134.00,1134.50,1578,1176,2754.00
04/26/2004,13:15,1134.50,1134.75,1134.25,1134.50,824,589,1413.00
04/26/2004,13:16,1134.25,1134.50,1133.50,1133.50,839,2749,3588.00
04/26/2004,13:17,1133.50,1134.50,1133.50,1134.25,1590,527,2117.00
04/26/2004,13:18,1134.50,1134.50,1134.00,1134.25,475,492,967.00
04/26/2004,13:19,1134.25,1134.75,1134.00,1134.50,934,291,1225.00
04/26/2004,13:20,1134.50,1134.50,1134.25,1134.50,516,36,552.00
04/26/2004,13:21,1134.50,1134.50,1134.00,1134.50,900,1062,1962.00
04/26/2004,13:22,1134.25,1134.50,1133.75,1134.00,416,1202,1618.00
04/26/2004,13:23,1134.25,1134.25,1133.75,1133.75,273,760,1033.00
04/26/2004,13:24,1133.75,1134.50,1133.75,1134.50,922,135,1057.00
04/26/2004,13:25,1134.50,1134.50,1134.00,1134.00,402,225,627.00
04/26/2004,13:26,1134.25,1134.50,1133.50,1133.75,285,1197,1482.00
04/26/2004,13:27,1133.50,1133.75,1133.00,1133.25,1546,2830,4376.00
04/26/2004,13:28,1133.50,1133.50,1133.00,1133.25,782,1543,2325.00
04/26/2004,13:29,1133.25,1133.50,1132.75,1132.75,172,1716,1888.00
04/26/2004,13:30,1133.00,1133.25,1132.50,1132.75,832,1525,2357.00
04/26/2004,13:31,1133.00,1133.00,1132.50,1133.00,904,1297,2201.00
04/26/2004,13:32,1133.00,1133.25,1133.00,1133.00,924,322,1246.00
04/26/2004,13:33,1133.00,1133.25,1132.75,1133.00,529,1117,1646.00
04/26/2004,13:34,1133.00,1133.50,1133.00,1133.25,564,469,1033.00
04/26/2004,13:35,1133.25,1134.00,1133.25,1133.75,1553,725,2278.00
04/26/2004,13:36,1133.75,1134.00,1133.50,1133.75,861,591,1452.00
04/26/2004,13:37,1134.00,1134.00,1133.25,1133.50,663,2222,2885.00
04/26/2004,13:38,1133.50,1133.75,1133.50,1133.75,304,232,536.00
04/26/2004,13:39,1133.75,1134.50,1133.75,1134.50,1723,167,1890.00
04/26/2004,13:40,1134.25,1134.75,1134.25,1134.50,1870,660,2530.00
04/26/2004,13:41,1134.75,1134.75,1134.25,1134.25,130,314,444.00
04/26/2004,13:42,1134.25,1134.75,1134.25,1134.75,965,142,1107.00
04/26/2004,13:43,1134.50,1135.00,1134.00,1134.25,690,965,1655.00
04/26/2004,13:44,1134.00,1134.25,1133.75,1134.00,161,1071,1232.00
04/26/2004,13:45,1134.00,1134.25,1134.00,1134.25,153,19,172.00
04/26/2004,13:46,1134.25,1134.50,1134.00,1134.50,388,138,526.00
04/26/2004,13:47,1134.25,1134.50,1134.25,1134.50,66,48,114.00
04/26/2004,13:48,1134.50,1134.50,1134.00,1134.00,140,344,484.00
04/26/2004,13:49,1134.00,1134.25,1133.50,1133.75,349,1271,1620.00
04/26/2004,13:50,1133.50,1134.00,1133.50,1134.00,254,650,904.00
04/26/2004,13:51,1133.75,1134.50,1133.75,1134.25,899,128,1027.00
04/26/2004,13:52,1134.25,1134.25,1133.75,1134.00,106,363,469.00
04/26/2004,13:53,1134.00,1134.00,1133.50,1133.75,76,256,332.00
04/26/2004,13:54,1134.00,1134.50,1133.75,1134.50,867,29,896.00
04/26/2004,13:55,1134.25,1134.50,1134.00,1134.25,113,213,326.00
04/26/2004,13:56,1134.25,1135.00,1134.25,1134.75,2118,533,2651.00
04/26/2004,13:57,1134.75,1135.00,1134.50,1135.00,502,17,519.00
04/26/2004,13:58,1135.00,1135.75,1135.00,1135.50,3175,990,4165.00
04/26/2004,13:59,1135.50,1135.75,1134.75,1135.00,417,1498,1915.00
04/26/2004,14:00,1135.00,1135.25,1134.75,1134.75,51,335,386.00
04/26/2004,14:01,1135.00,1135.00,1134.75,1135.00,368,396,764.00
04/26/2004,14:02,1134.75,1135.00,1134.50,1134.50,255,344,599.00
04/26/2004,14:03,1134.50,1134.75,1134.50,1134.75,321,423,744.00
04/26/2004,14:04,1134.75,1135.00,1134.75,1135.00,48,3,51.00
04/26/2004,14:05,1135.00,1135.00,1134.75,1134.75,20,295,315.00
04/26/2004,14:06,1134.75,1135.00,1134.75,1135.00,20,186,206.00
04/26/2004,14:07,1134.75,1135.00,1134.75,1135.00,6,166,172.00
04/26/2004,14:08,1134.75,1135.00,1133.75,1133.75,818,2277,3095.00
04/26/2004,14:09,1133.75,1134.00,1133.50,1133.50,862,1260,2122.00
04/26/2004,14:10,1133.50,1133.75,1133.00,1133.00,529,1634,2163.00
04/26/2004,14:11,1133.00,1133.25,1132.75,1133.00,394,1415,1809.00
04/26/2004,14:12,1132.75,1133.00,1131.00,1131.25,1224,7080,8304.00
04/26/2004,14:13,1131.00,1131.75,1131.00,1131.25,1685,970,2655.00
04/26/2004,14:14,1131.50,1132.25,1131.25,1132.25,1878,187,2065.00
04/26/2004,14:15,1132.25,1132.50,1131.75,1132.25,1320,1102,2422.00
04/26/2004,14:16,1132.25,1132.50,1132.25,1132.50,168,353,521.00
04/26/2004,14:17,1132.50,1132.50,1132.00,1132.00,176,642,818.00
04/26/2004,14:18,1132.25,1132.75,1132.00,1132.75,859,70,929.00
04/26/2004,14:19,1132.75,1132.75,1132.00,1132.50,922,1393,2315.00
04/26/2004,14:20,1132.75,1134.00,1132.50,1134.00,2985,454,3439.00
04/26/2004,14:21,1134.00,1134.75,1134.00,1134.50,3458,1220,4678.00
04/26/2004,14:22,1134.50,1134.75,1134.00,1134.25,2724,2359,5083.00
04/26/2004,14:23,1134.25,1134.50,1134.00,1134.25,33,511,544.00
04/26/2004,14:24,1134.25,1134.50,1133.75,1134.50,834,622,1456.00
04/26/2004,14:25,1134.25,1134.75,1134.25,1134.25,630,1049,1679.00
04/26/2004,14:26,1134.50,1135.00,1134.00,1134.25,1113,1154,2267.00
04/26/2004,14:27,1134.25,1134.25,1133.75,1134.00,953,923,1876.00
04/26/2004,14:28,1134.25,1134.75,1134.25,1134.75,850,11,861.00
04/26/2004,14:29,1134.75,1135.00,1134.50,1134.50,347,291,638.00
04/26/2004,14:30,1134.75,1135.00,1134.50,1134.50,516,526,1042.00
04/26/2004,14:31,1134.75,1135.00,1134.50,1134.75,483,123,606.00
04/26/2004,14:32,1134.75,1134.75,1133.75,1134.25,887,1835,2722.00
04/26/2004,14:33,1134.00,1134.50,1134.00,1134.00,292,755,1047.00
04/26/2004,14:34,1134.00,1134.25,1133.75,1134.00,64,242,306.00
04/26/2004,14:35,1134.00,1134.00,1133.00,1133.00,225,2001,2226.00
04/26/2004,14:36,1133.00,1133.25,1132.50,1133.00,1550,2463,4013.00
04/26/2004,14:37,1133.00,1133.25,1132.75,1133.25,891,584,1475.00
04/26/2004,14:38,1133.00,1133.50,1133.00,1133.50,763,393,1156.00
04/26/2004,14:39,1133.50,1133.50,1133.25,1133.50,122,18,140.00
04/26/2004,14:40,1133.25,1133.50,1132.75,1132.75,32,1487,1519.00
04/26/2004,14:41,1133.00,1133.50,1132.75,1133.50,1254,146,1400.00
04/26/2004,14:42,1133.50,1134.25,1133.25,1134.00,2520,1971,4491.00
04/26/2004,14:43,1134.00,1134.25,1133.25,1133.50,311,459,770.00
04/26/2004,14:44,1133.50,1133.50,1132.75,1133.00,486,1923,2409.00
04/26/2004,14:45,1133.00,1133.75,1133.00,1133.25,1491,203,1694.00
04/26/2004,14:46,1133.50,1133.50,1132.75,1133.00,1281,1037,2318.00
04/26/2004,14:47,1132.75,1133.25,1132.50,1133.25,1064,1135,2199.00
04/26/2004,14:48,1133.25,1133.75,1133.00,1133.75,1405,340,1745.00
04/26/2004,14:49,1133.75,1134.00,1133.50,1134.00,416,408,824.00
04/26/2004,14:50,1133.75,1134.75,1133.75,1134.25,2401,730,3131.00
04/26/2004,14:51,1134.50,1134.50,1134.00,1134.25,931,249,1180.00
04/26/2004,14:52,1134.50,1134.50,1133.75,1134.00,272,675,947.00
04/26/2004,14:53,1134.00,1134.25,1134.00,1134.00,116,300,416.00
04/26/2004,14:54,1134.00,1134.00,1133.75,1134.00,220,198,418.00
04/26/2004,14:55,1133.75,1134.00,1133.50,1134.00,416,1089,1505.00
04/26/2004,14:56,1134.00,1134.00,1133.75,1134.00,146,368,514.00
04/26/2004,14:57,1134.00,1134.00,1133.50,1134.00,642,446,1088.00
04/26/2004,14:58,1134.00,1134.00,1133.75,1134.00,422,44,466.00
04/26/2004,14:59,1133.75,1134.25,1133.75,1134.25,1059,30,1089.00
04/26/2004,15:00,1134.25,1134.50,1134.00,1134.25,2092,1172,3264.00
04/26/2004,15:01,1134.25,1135.50,1134.25,1135.25,4577,1430,6007.00
04/26/2004,15:02,1135.00,1135.50,1135.00,1135.25,907,995,1902.00
04/26/2004,15:03,1135.25,1135.50,1135.00,1135.25,782,757,1539.00
04/26/2004,15:04,1135.25,1135.25,1135.00,1135.25,34,90,124.00
04/26/2004,15:05,1135.25,1136.25,1135.00,1136.25,2682,130,2812.00
04/26/2004,15:06,1136.25,1136.75,1135.75,1136.00,2340,1514,3854.00
04/26/2004,15:07,1136.00,1136.25,1135.75,1135.75,779,593,1372.00
04/26/2004,15:08,1136.00,1136.25,1136.00,1136.25,277,140,417.00
04/26/2004,15:09,1136.25,1136.25,1135.75,1136.25,515,504,1019.00
04/26/2004,15:10,1136.00,1136.25,1136.00,1136.25,95,260,355.00
04/26/2004,15:11,1136.25,1137.25,1136.25,1137.00,3752,167,3919.00
04/26/2004,15:12,1137.25,1137.50,1136.75,1137.25,1418,1748,3166.00
04/26/2004,15:13,1137.25,1137.50,1137.25,1137.50,403,179,582.00
04/26/2004,15:14,1137.25,1137.50,1137.00,1137.50,172,839,1011.00
04/26/2004,15:15,1137.25,1138.25,1137.25,1138.00,4972,2339,7311.00
04/26/2004,15:16,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,15:31,1137.75,1138.00,1137.50,1137.75,95,299,394.00
04/26/2004,15:32,1138.00,1138.25,1137.75,1138.00,74,8,82.00
04/26/2004,15:33,1138.00,1138.25,1138.00,1138.00,25,12,37.00
04/26/2004,15:34,1138.00,1138.00,1138.00,1138.00,0,294,294.00
04/26/2004,15:35,1138.00,1138.00,1137.75,1138.00,16,147,163.00
04/26/2004,15:36,1138.00,1138.25,1137.75,1138.00,32,60,92.00
04/26/2004,15:37,1138.00,1138.00,1138.00,1138.00,37,0,37.00
04/26/2004,15:38,1138.00,1138.50,1138.00,1138.50,103,1,104.00
04/26/2004,15:39,1138.25,1138.25,1138.25,1138.25,0,67,67.00
04/26/2004,15:40,1138.50,1138.50,1138.25,1138.25,1,4,5.00
04/26/2004,15:41,1138.50,1138.50,1138.00,1138.50,40,102,142.00
04/26/2004,15:42,1138.25,1138.25,1138.25,1138.25,0,88,88.00
04/26/2004,15:43,1138.50,1138.50,1138.25,1138.25,1,5,6.00
04/26/2004,15:44,1138.50,1138.50,1138.25,1138.50,2,1,3.00
04/26/2004,15:45,1138.25,1138.25,1138.25,1138.25,0,16,16.00
04/26/2004,15:46,1138.25,1138.50,1138.00,1138.25,178,32,210.00
04/26/2004,15:47,1138.50,1138.75,1138.25,1138.75,76,2,78.00
04/26/2004,15:48,1138.75,1138.75,1138.50,1138.50,2,8,10.00
04/26/2004,15:49,1138.50,1138.75,1138.50,1138.50,2,104,106.00
04/26/2004,15:50,1138.50,1138.50,1138.50,1138.50,0,1,1.00
04/26/2004,15:51,1138.25,1138.25,1138.25,1138.25,0,11,11.00
04/26/2004,15:52,1138.25,1138.25,1138.25,1138.25,0,151,151.00
04/26/2004,15:53,1138.25,1138.25,1138.25,1138.25,0,104,104.00
04/26/2004,15:54,1138.25,1138.50,1138.25,1138.25,1,13,14.00
04/26/2004,15:55,1138.25,1138.50,1138.25,1138.50,82,2,84.00
04/26/2004,15:56,1138.25,1138.50,1138.25,1138.50,54,2,56.00
04/26/2004,15:58,1138.50,1138.50,1138.25,1138.50,4,1,5.00
04/26/2004,15:59,1138.50,1138.50,1138.25,1138.25,6,6,12.00
04/26/2004,16:00,1138.50,1138.50,1138.25,1138.50,35,52,87.00
04/26/2004,17:01,1138.00,1138.00,1137.75,1138.00,49,47,96.00
04/26/2004,17:02,1138.00,1138.00,1138.00,1138.00,19,0,19.00
04/26/2004,17:03,1138.00,1138.00,1138.00,1138.00,99,0,99.00
04/26/2004,17:04,1138.00,1138.00,1138.00,1138.00,25,0,25.00
04/26/2004,17:05,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,17:08,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,17:09,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,17:12,1138.00,1138.00,1138.00,1138.00,34,0,34.00
04/26/2004,17:17,1138.00,1138.00,1138.00,1138.00,2,0,2.00
04/26/2004,17:20,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,17:23,1137.75,1138.00,1137.75,1137.75,1,52,53.00
04/26/2004,17:24,1137.75,1137.75,1137.75,1137.75,0,11,11.00
04/26/2004,17:27,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,17:28,1137.75,1137.75,1137.50,1137.75,3,2,5.00
04/26/2004,17:31,1137.50,1137.50,1137.50,1137.50,0,125,125.00
04/26/2004,17:32,1137.50,1137.50,1137.50,1137.50,0,54,54.00
04/26/2004,17:36,1137.50,1137.50,1137.50,1137.50,0,20,20.00
04/26/2004,17:37,1137.50,1137.50,1137.25,1137.25,0,15,15.00
04/26/2004,17:38,1137.25,1137.50,1137.25,1137.25,20,37,57.00
04/26/2004,17:39,1137.25,1137.25,1137.25,1137.25,0,32,32.00
04/26/2004,17:40,1137.25,1137.25,1137.25,1137.25,0,2,2.00
04/26/2004,17:41,1137.50,1137.50,1137.50,1137.50,53,0,53.00
04/26/2004,17:42,1137.50,1137.50,1137.50,1137.50,15,0,15.00
04/26/2004,17:43,1137.75,1137.75,1137.75,1137.75,1,0,1.00
04/26/2004,17:46,1137.50,1137.50,1137.50,1137.50,0,6,6.00
04/26/2004,17:47,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/26/2004,17:48,1137.50,1137.50,1137.50,1137.50,0,9,9.00
04/26/2004,17:50,1137.25,1137.25,1137.25,1137.25,0,218,218.00
04/26/2004,17:51,1137.25,1137.25,1137.25,1137.25,0,32,32.00
04/26/2004,17:54,1137.25,1137.25,1137.25,1137.25,0,10,10.00
04/26/2004,17:55,1137.25,1137.25,1137.25,1137.25,0,22,22.00
04/26/2004,17:56,1137.25,1137.25,1137.25,1137.25,0,24,24.00
04/26/2004,17:57,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/26/2004,17:59,1137.25,1137.25,1137.25,1137.25,0,26,26.00
04/26/2004,18:01,1137.00,1137.25,1137.00,1137.25,3,1,4.00
04/26/2004,18:02,1137.25,1137.25,1137.00,1137.25,2,1,3.00
04/26/2004,18:04,1137.00,1137.25,1137.00,1137.00,5,96,101.00
04/26/2004,18:05,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/26/2004,18:06,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/26/2004,18:09,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/26/2004,18:11,1137.25,1137.25,1137.00,1137.00,5,1,6.00
04/26/2004,18:13,1137.00,1137.25,1137.00,1137.25,2,1,3.00
04/26/2004,18:20,1137.25,1137.25,1137.25,1137.25,5,0,5.00
04/26/2004,18:27,1137.25,1137.25,1137.25,1137.25,2,0,2.00
04/26/2004,18:28,1137.50,1137.50,1137.50,1137.50,13,0,13.00
04/26/2004,18:29,1137.50,1137.50,1137.25,1137.25,2,2,4.00
04/26/2004,18:30,1137.00,1137.00,1137.00,1137.00,0,48,48.00
04/26/2004,18:31,1137.25,1137.50,1137.25,1137.50,10,0,10.00
04/26/2004,18:32,1137.25,1137.50,1137.00,1137.50,4,2,6.00
04/26/2004,18:39,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/26/2004,18:41,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/26/2004,18:42,1137.00,1137.00,1137.00,1137.00,0,3,3.00
04/26/2004,18:43,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/26/2004,18:47,1137.25,1137.25,1137.25,1137.25,20,0,20.00
04/26/2004,18:49,1137.25,1137.25,1137.25,1137.25,3,0,3.00
04/26/2004,18:51,1137.00,1137.50,1137.00,1137.50,2,1,3.00
04/26/2004,18:52,1137.25,1137.50,1137.25,1137.25,1,2,3.00
04/26/2004,18:54,1137.25,1137.25,1137.25,1137.25,0,6,6.00
04/26/2004,18:55,1137.25,1137.50,1137.25,1137.50,18,1,19.00
04/26/2004,19:02,1137.75,1137.75,1137.50,1137.50,28,2,30.00
04/26/2004,19:06,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/26/2004,19:08,1137.75,1137.75,1137.75,1137.75,26,0,26.00
04/26/2004,19:09,1137.75,1137.75,1137.75,1137.75,21,0,21.00
04/26/2004,19:10,1137.75,1137.75,1137.75,1137.75,7,0,7.00
04/26/2004,19:18,1137.50,1137.50,1137.50,1137.50,0,2,2.00
04/26/2004,19:19,1137.75,1137.75,1137.75,1137.75,1,0,1.00
04/26/2004,19:20,1137.75,1137.75,1137.75,1137.75,3,0,3.00
04/26/2004,19:22,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/26/2004,19:32,1137.50,1137.50,1137.50,1137.50,0,37,37.00
04/26/2004,19:33,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/26/2004,19:37,1137.50,1137.50,1137.50,1137.50,8,0,8.00
04/26/2004,19:39,1137.50,1137.50,1137.50,1137.50,5,0,5.00
04/26/2004,19:40,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/26/2004,19:41,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/26/2004,19:42,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/26/2004,19:43,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/26/2004,19:44,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/26/2004,19:47,1137.50,1137.50,1137.50,1137.50,17,0,17.00
04/26/2004,19:48,1137.50,1137.75,1137.50,1137.75,45,0,45.00
04/26/2004,19:50,1137.75,1137.75,1137.75,1137.75,9,0,9.00
04/26/2004,19:51,1137.75,1138.25,1137.75,1138.25,53,0,53.00
04/26/2004,19:52,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/26/2004,19:53,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,19:54,1138.00,1138.00,1138.00,1138.00,18,0,18.00
04/26/2004,19:56,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,19:57,1137.75,1138.00,1137.75,1138.00,2,2,4.00
04/26/2004,19:58,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,19:59,1137.75,1138.00,1137.75,1138.00,17,2,19.00
04/26/2004,20:08,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,20:09,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,20:10,1138.00,1138.00,1138.00,1138.00,16,0,16.00
04/26/2004,20:11,1137.75,1137.75,1137.75,1137.75,0,42,42.00
04/26/2004,20:12,1137.75,1137.75,1137.75,1137.75,0,38,38.00
04/26/2004,20:16,1137.75,1138.00,1137.75,1138.00,1,5,6.00
04/26/2004,20:23,1137.75,1137.75,1137.50,1137.50,0,20,20.00
04/26/2004,20:26,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/26/2004,20:31,1137.50,1137.75,1137.50,1137.75,2,1,3.00
04/26/2004,20:34,1137.75,1137.75,1137.75,1137.75,4,0,4.00
04/26/2004,20:36,1138.00,1138.00,1138.00,1138.00,20,0,20.00
04/26/2004,20:43,1137.75,1137.75,1137.75,1137.75,0,3,3.00
04/26/2004,20:44,1138.00,1138.00,1138.00,1138.00,3,0,3.00
04/26/2004,20:45,1138.00,1138.00,1138.00,1138.00,11,0,11.00
04/26/2004,20:48,1138.00,1138.00,1137.75,1137.75,6,1,7.00
04/26/2004,20:50,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/26/2004,20:51,1137.75,1137.75,1137.75,1137.75,0,4,4.00
04/26/2004,20:53,1138.00,1138.00,1138.00,1138.00,57,0,57.00
04/26/2004,20:55,1138.00,1138.00,1138.00,1138.00,26,0,26.00
04/26/2004,20:56,1138.25,1138.25,1138.00,1138.00,19,5,24.00
04/26/2004,20:57,1138.25,1138.25,1138.25,1138.25,25,0,25.00
04/26/2004,20:59,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/26/2004,21:01,1137.75,1137.75,1137.75,1137.75,0,3,3.00
04/26/2004,21:02,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,21:04,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,21:05,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,21:07,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/26/2004,21:09,1138.00,1138.00,1138.00,1138.00,2,0,2.00
04/26/2004,21:10,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/26/2004,21:11,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,21:12,1138.00,1138.25,1138.00,1138.00,30,11,41.00
04/26/2004,21:13,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/26/2004,21:17,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/26/2004,21:18,1137.75,1138.00,1137.75,1137.75,2,17,19.00
04/26/2004,21:19,1138.00,1138.00,1138.00,1138.00,8,0,8.00
04/26/2004,21:21,1137.75,1137.75,1137.75,1137.75,0,5,5.00
04/26/2004,21:25,1138.00,1138.00,1138.00,1138.00,5,0,5.00
04/26/2004,21:32,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,21:33,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,21:34,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/26/2004,21:39,1137.75,1137.75,1137.75,1137.75,0,14,14.00
04/26/2004,21:43,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/26/2004,21:45,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/26/2004,21:53,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,21:57,1138.00,1138.00,1138.00,1138.00,11,0,11.00
04/26/2004,21:58,1137.75,1138.00,1137.75,1138.00,6,1,7.00
04/26/2004,22:00,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,22:01,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,22:08,1138.00,1138.00,1137.75,1137.75,2,5,7.00
04/26/2004,22:10,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/26/2004,22:22,1138.00,1138.75,1138.00,1138.25,130,3,133.00
04/26/2004,22:23,1138.25,1138.50,1138.25,1138.50,4,1,5.00
04/26/2004,22:24,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,22:25,1138.25,1138.25,1138.25,1138.25,0,25,25.00
04/26/2004,22:26,1138.25,1138.25,1138.25,1138.25,0,19,19.00
04/26/2004,22:27,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/26/2004,22:28,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,22:30,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,22:31,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,22:33,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/26/2004,22:35,1138.50,1138.50,1138.25,1138.25,2,1,3.00
04/26/2004,22:36,1138.25,1138.25,1138.25,1138.25,0,4,4.00
04/26/2004,22:37,1138.25,1138.25,1138.25,1138.25,0,8,8.00
04/26/2004,22:43,1138.25,1138.25,1138.25,1138.25,0,19,19.00
04/26/2004,22:45,1138.25,1138.25,1138.25,1138.25,0,10,10.00
04/26/2004,22:46,1138.25,1138.25,1138.25,1138.25,0,1,1.00
04/26/2004,22:48,1138.00,1138.00,1138.00,1138.00,0,6,6.00
04/26/2004,22:51,1138.00,1138.00,1138.00,1138.00,0,15,15.00
04/26/2004,22:52,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/26/2004,22:53,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/26/2004,23:00,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/26/2004,23:17,1138.25,1138.25,1138.25,1138.25,10,0,10.00
04/26/2004,23:24,1138.00,1138.00,1138.00,1138.00,0,2,2.00
04/26/2004,23:25,1138.25,1138.25,1138.00,1138.00,5,6,11.00
04/26/2004,23:26,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/26/2004,23:27,1138.00,1138.00,1138.00,1138.00,0,9,9.00
04/26/2004,23:30,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/26/2004,23:33,1138.25,1138.25,1138.25,1138.25,35,0,35.00
04/26/2004,23:34,1138.25,1138.50,1138.25,1138.25,11,1,12.00
04/26/2004,23:35,1138.25,1138.25,1138.25,1138.25,0,4,4.00
04/26/2004,23:40,1138.25,1138.50,1138.25,1138.50,1,5,6.00
04/26/2004,23:46,1138.25,1138.25,1138.25,1138.25,0,8,8.00
04/26/2004,23:47,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/26/2004,23:52,1138.25,1138.25,1138.25,1138.25,0,3,3.00
04/26/2004,23:54,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/26/2004,23:55,1138.25,1138.25,1138.25,1138.25,9,0,9.00
04/26/2004,23:56,1138.25,1138.25,1138.25,1138.25,4,0,4.00
04/26/2004,23:57,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/27/2004,00:03,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/27/2004,00:04,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/27/2004,00:06,1138.25,1138.25,1138.00,1138.00,10,5,15.00
04/27/2004,00:09,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/27/2004,00:11,1138.25,1138.25,1138.25,1138.25,6,0,6.00
04/27/2004,00:23,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/27/2004,00:24,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/27/2004,00:29,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/27/2004,00:31,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/27/2004,00:35,1138.25,1138.25,1138.25,1138.25,5,0,5.00
04/27/2004,00:38,1138.25,1138.25,1138.25,1138.25,3,0,3.00
04/27/2004,00:39,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/27/2004,00:47,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/27/2004,00:50,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/27/2004,00:51,1138.00,1138.25,1138.00,1138.25,5,1,6.00
04/27/2004,00:53,1138.25,1138.25,1138.25,1138.25,11,0,11.00
04/27/2004,00:54,1138.25,1138.25,1138.25,1138.25,21,0,21.00
04/27/2004,00:55,1138.25,1138.25,1138.25,1138.25,4,0,4.00
04/27/2004,01:00,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/27/2004,01:01,1138.00,1138.00,1138.00,1138.00,0,2,2.00
04/27/2004,01:02,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/27/2004,01:03,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/27/2004,01:04,1138.00,1138.00,1138.00,1138.00,0,32,32.00
04/27/2004,01:05,1138.00,1138.00,1138.00,1138.00,0,6,6.00
04/27/2004,01:09,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/27/2004,01:10,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/27/2004,01:11,1138.00,1138.00,1138.00,1138.00,0,10,10.00
04/27/2004,01:12,1138.00,1138.00,1138.00,1138.00,0,4,4.00
04/27/2004,01:19,1137.75,1137.75,1137.75,1137.75,0,17,17.00
04/27/2004,01:20,1138.00,1138.00,1138.00,1138.00,5,0,5.00
04/27/2004,01:21,1138.00,1138.00,1138.00,1138.00,7,0,7.00
04/27/2004,01:22,1138.00,1138.00,1137.75,1137.75,1,50,51.00
04/27/2004,01:23,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/27/2004,01:27,1137.75,1137.75,1137.75,1137.75,0,5,5.00
04/27/2004,01:28,1137.75,1137.75,1137.75,1137.75,0,6,6.00
04/27/2004,01:42,1138.00,1138.00,1138.00,1138.00,15,0,15.00
04/27/2004,01:44,1138.00,1138.00,1138.00,1138.00,4,0,4.00
04/27/2004,01:46,1138.25,1138.25,1138.25,1138.25,1,0,1.00
04/27/2004,01:48,1138.00,1138.00,1138.00,1138.00,0,10,10.00
04/27/2004,01:51,1138.00,1138.00,1138.00,1138.00,0,17,17.00
04/27/2004,01:53,1138.00,1138.00,1138.00,1138.00,0,6,6.00
04/27/2004,01:54,1138.00,1138.25,1138.00,1138.25,2,44,46.00
04/27/2004,01:55,1138.25,1138.25,1138.00,1138.00,30,1,31.00
04/27/2004,01:58,1138.00,1138.00,1138.00,1138.00,0,1,1.00
04/27/2004,02:00,1138.00,1138.00,1138.00,1138.00,0,6,6.00
04/27/2004,02:01,1138.00,1138.00,1138.00,1138.00,0,6,6.00
04/27/2004,02:02,1138.00,1138.00,1138.00,1138.00,0,24,24.00
04/27/2004,02:03,1138.25,1138.25,1138.25,1138.25,7,0,7.00
04/27/2004,02:04,1138.00,1138.25,1138.00,1138.25,25,7,32.00
04/27/2004,02:05,1138.25,1138.25,1138.25,1138.25,20,0,20.00
04/27/2004,02:06,1138.25,1138.25,1138.25,1138.25,10,0,10.00
04/27/2004,02:07,1138.50,1138.50,1138.50,1138.50,6,0,6.00
04/27/2004,02:08,1138.50,1138.50,1138.50,1138.50,12,0,12.00
04/27/2004,02:09,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/27/2004,02:10,1138.50,1138.50,1138.50,1138.50,11,0,11.00
04/27/2004,02:11,1138.50,1138.50,1138.50,1138.50,1,0,1.00
04/27/2004,02:12,1138.25,1138.25,1138.25,1138.25,0,47,47.00
04/27/2004,02:13,1138.25,1138.25,1138.25,1138.25,0,2,2.00
04/27/2004,02:14,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/27/2004,02:15,1138.00,1138.00,1137.75,1137.75,0,67,67.00
04/27/2004,02:16,1137.75,1137.75,1137.50,1137.50,0,26,26.00
04/27/2004,02:17,1137.50,1137.75,1137.50,1137.75,4,3,7.00
04/27/2004,02:18,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/27/2004,02:19,1137.75,1137.75,1137.50,1137.50,5,71,76.00
04/27/2004,02:20,1137.50,1137.50,1137.50,1137.50,0,88,88.00
04/27/2004,02:21,1137.50,1137.75,1137.50,1137.75,5,9,14.00
04/27/2004,02:22,1137.50,1137.50,1137.50,1137.50,0,6,6.00
04/27/2004,02:23,1137.50,1137.50,1137.50,1137.50,0,6,6.00
04/27/2004,02:24,1137.50,1137.75,1137.50,1137.50,2,261,263.00
04/27/2004,02:25,1137.75,1137.75,1137.50,1137.50,2,2,4.00
04/27/2004,02:26,1137.50,1137.50,1137.50,1137.50,0,19,19.00
04/27/2004,02:27,1137.50,1137.75,1137.50,1137.50,11,2,13.00
04/27/2004,02:28,1137.75,1137.75,1137.75,1137.75,22,0,22.00
04/27/2004,02:29,1137.50,1137.50,1137.50,1137.50,0,22,22.00
04/27/2004,02:30,1137.50,1137.50,1137.50,1137.50,0,5,5.00
04/27/2004,02:31,1137.25,1137.50,1137.25,1137.50,10,1,11.00
04/27/2004,02:32,1137.50,1137.50,1137.50,1137.50,5,0,5.00
04/27/2004,02:33,1137.50,1137.50,1137.50,1137.50,8,0,8.00
04/27/2004,02:34,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,02:35,1137.25,1137.75,1137.25,1137.75,17,2,19.00
04/27/2004,02:36,1137.75,1137.75,1137.25,1137.25,27,163,190.00
04/27/2004,02:37,1137.25,1137.50,1137.25,1137.25,2,49,51.00
04/27/2004,02:39,1137.25,1137.50,1137.25,1137.50,1,54,55.00
04/27/2004,02:40,1137.25,1137.25,1137.25,1137.25,0,6,6.00
04/27/2004,02:41,1137.25,1137.25,1137.25,1137.25,0,8,8.00
04/27/2004,02:42,1137.25,1137.25,1137.25,1137.25,0,15,15.00
04/27/2004,02:43,1137.25,1137.25,1137.25,1137.25,0,4,4.00
04/27/2004,02:45,1137.25,1137.50,1137.25,1137.50,29,5,34.00
04/27/2004,02:46,1137.50,1137.50,1137.50,1137.50,99,0,99.00
04/27/2004,02:47,1137.50,1137.50,1137.50,1137.50,16,0,16.00
04/27/2004,02:48,1137.50,1137.50,1137.25,1137.25,1,1,2.00
04/27/2004,02:49,1137.50,1137.75,1137.50,1137.75,89,0,89.00
04/27/2004,02:51,1137.75,1137.75,1137.50,1137.50,1,8,9.00
04/27/2004,02:52,1137.50,1137.50,1137.50,1137.50,0,36,36.00
04/27/2004,02:53,1137.50,1137.50,1137.50,1137.50,0,5,5.00
04/27/2004,02:54,1137.75,1137.75,1137.50,1137.75,16,2,18.00
04/27/2004,02:55,1137.75,1137.75,1137.75,1137.75,21,0,21.00
04/27/2004,02:56,1137.75,1138.00,1137.75,1138.00,45,0,45.00
04/27/2004,02:57,1138.00,1138.25,1138.00,1138.25,14,0,14.00
04/27/2004,02:58,1138.00,1138.25,1138.00,1138.25,3,16,19.00
04/27/2004,02:59,1138.25,1138.25,1138.00,1138.00,3,1,4.00
04/27/2004,03:00,1138.00,1138.25,1138.00,1138.25,4,5,9.00
04/27/2004,03:01,1138.25,1138.25,1137.75,1137.75,1,22,23.00
04/27/2004,03:02,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/27/2004,03:03,1138.00,1138.25,1137.75,1138.00,9,7,16.00
04/27/2004,03:04,1138.00,1138.00,1138.00,1138.00,15,0,15.00
04/27/2004,03:06,1137.75,1137.75,1137.75,1137.75,0,15,15.00
04/27/2004,03:07,1137.75,1137.75,1137.50,1137.50,3,22,25.00
04/27/2004,03:08,1137.50,1137.50,1137.50,1137.50,0,2,2.00
04/27/2004,03:09,1137.75,1137.75,1137.75,1137.75,11,0,11.00
04/27/2004,03:10,1137.75,1137.75,1137.75,1137.75,5,0,5.00
04/27/2004,03:13,1137.50,1137.75,1137.50,1137.75,1,1,2.00
04/27/2004,03:14,1137.75,1137.75,1137.75,1137.75,4,0,4.00
04/27/2004,03:16,1137.75,1137.75,1137.50,1137.50,1,2,3.00
04/27/2004,03:17,1137.75,1137.75,1137.75,1137.75,9,0,9.00
04/27/2004,03:18,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/27/2004,03:19,1137.75,1138.00,1137.75,1138.00,3,0,3.00
04/27/2004,03:20,1137.50,1137.75,1137.50,1137.75,20,8,28.00
04/27/2004,03:21,1137.50,1137.50,1137.50,1137.50,0,19,19.00
04/27/2004,03:22,1137.50,1137.50,1137.25,1137.25,1,34,35.00
04/27/2004,03:23,1137.25,1137.25,1137.25,1137.25,0,23,23.00
04/27/2004,03:24,1137.25,1137.25,1137.25,1137.25,0,55,55.00
04/27/2004,03:25,1137.25,1137.25,1137.25,1137.25,0,10,10.00
04/27/2004,03:26,1137.25,1137.25,1137.25,1137.25,0,20,20.00
04/27/2004,03:27,1137.25,1137.25,1137.00,1137.00,0,7,7.00
04/27/2004,03:28,1137.25,1137.25,1137.00,1137.25,2,1,3.00
04/27/2004,03:29,1137.25,1137.25,1137.25,1137.25,21,0,21.00
04/27/2004,03:30,1137.25,1137.25,1137.25,1137.25,36,0,36.00
04/27/2004,03:31,1137.00,1137.25,1136.75,1137.00,1,170,171.00
04/27/2004,03:32,1136.75,1137.00,1136.75,1136.75,1,8,9.00
04/27/2004,03:33,1136.75,1136.75,1136.75,1136.75,0,2,2.00
04/27/2004,03:34,1136.75,1136.75,1136.75,1136.75,0,3,3.00
04/27/2004,03:35,1137.00,1137.00,1137.00,1137.00,8,0,8.00
04/27/2004,03:36,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/27/2004,03:38,1137.00,1137.00,1137.00,1137.00,45,0,45.00
04/27/2004,03:39,1137.00,1137.00,1136.75,1136.75,45,1,46.00
04/27/2004,03:40,1137.00,1137.00,1137.00,1137.00,7,0,7.00
04/27/2004,03:41,1137.00,1137.00,1137.00,1137.00,27,0,27.00
04/27/2004,03:42,1137.00,1137.00,1137.00,1137.00,11,0,11.00
04/27/2004,03:43,1136.75,1136.75,1136.75,1136.75,0,89,89.00
04/27/2004,03:44,1136.75,1136.75,1136.75,1136.75,0,18,18.00
04/27/2004,03:46,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/27/2004,03:48,1136.75,1137.00,1136.75,1137.00,10,11,21.00
04/27/2004,03:49,1136.75,1136.75,1136.75,1136.75,0,8,8.00
04/27/2004,03:50,1136.75,1136.75,1136.50,1136.50,0,35,35.00
04/27/2004,03:51,1136.50,1136.50,1136.50,1136.50,0,1,1.00
04/27/2004,03:52,1136.75,1136.75,1136.75,1136.75,11,0,11.00
04/27/2004,03:54,1136.75,1136.75,1136.50,1136.50,2,1,3.00
04/27/2004,03:55,1136.50,1136.50,1136.50,1136.50,0,4,4.00
04/27/2004,03:57,1136.50,1136.75,1136.50,1136.75,22,1,23.00
04/27/2004,03:58,1137.00,1137.00,1137.00,1137.00,35,0,35.00
04/27/2004,03:59,1137.00,1137.00,1137.00,1137.00,36,0,36.00
04/27/2004,04:00,1137.00,1137.00,1137.00,1137.00,5,0,5.00
04/27/2004,04:01,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/27/2004,04:02,1136.75,1136.75,1136.75,1136.75,0,10,10.00
04/27/2004,04:03,1137.00,1137.00,1137.00,1137.00,21,0,21.00
04/27/2004,04:04,1137.00,1137.00,1137.00,1137.00,32,0,32.00
04/27/2004,04:06,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,04:07,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,04:09,1136.75,1136.75,1136.75,1136.75,0,46,46.00
04/27/2004,04:11,1136.75,1136.75,1136.50,1136.50,0,2,2.00
04/27/2004,04:12,1136.75,1136.75,1136.75,1136.75,1,0,1.00
04/27/2004,04:13,1136.50,1136.75,1136.50,1136.50,11,3,14.00
04/27/2004,04:15,1136.75,1136.75,1136.75,1136.75,12,0,12.00
04/27/2004,04:16,1136.75,1136.75,1136.75,1136.75,8,0,8.00
04/27/2004,04:20,1136.75,1136.75,1136.75,1136.75,10,0,10.00
04/27/2004,04:21,1137.00,1137.00,1137.00,1137.00,48,0,48.00
04/27/2004,04:23,1137.00,1137.00,1136.75,1136.75,1,1,2.00
04/27/2004,04:24,1137.00,1137.00,1137.00,1137.00,12,0,12.00
04/27/2004,04:25,1136.75,1136.75,1136.75,1136.75,0,70,70.00
04/27/2004,04:28,1136.75,1136.75,1136.75,1136.75,0,25,25.00
04/27/2004,04:29,1136.75,1136.75,1136.75,1136.75,0,13,13.00
04/27/2004,04:32,1136.75,1136.75,1136.75,1136.75,0,15,15.00
04/27/2004,04:33,1137.00,1137.00,1136.75,1136.75,2,22,24.00
04/27/2004,04:34,1137.00,1137.00,1136.75,1136.75,1,13,14.00
04/27/2004,04:35,1136.75,1136.75,1136.75,1136.75,0,12,12.00
04/27/2004,04:36,1136.75,1136.75,1136.75,1136.75,0,5,5.00
04/27/2004,04:37,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,04:39,1137.00,1137.00,1137.00,1137.00,11,0,11.00
04/27/2004,04:41,1137.00,1137.00,1137.00,1137.00,8,0,8.00
04/27/2004,04:43,1137.00,1137.00,1136.75,1136.75,3,30,33.00
04/27/2004,04:44,1136.75,1136.75,1136.75,1136.75,0,13,13.00
04/27/2004,04:45,1136.75,1136.75,1136.75,1136.75,0,10,10.00
04/27/2004,04:46,1136.75,1136.75,1136.75,1136.75,0,6,6.00
04/27/2004,04:48,1136.50,1136.75,1136.25,1136.50,13,221,234.00
04/27/2004,04:49,1136.75,1136.75,1136.75,1136.75,21,0,21.00
04/27/2004,04:50,1136.75,1136.75,1136.50,1136.75,11,3,14.00
04/27/2004,04:52,1137.00,1137.00,1137.00,1137.00,12,0,12.00
04/27/2004,04:53,1137.00,1137.00,1137.00,1137.00,8,0,8.00
04/27/2004,04:54,1137.00,1137.00,1137.00,1137.00,3,0,3.00
04/27/2004,04:56,1136.75,1136.75,1136.75,1136.75,0,24,24.00
04/27/2004,04:57,1137.00,1137.00,1136.75,1136.75,3,6,9.00
04/27/2004,04:58,1136.75,1137.00,1136.75,1137.00,2,2,4.00
04/27/2004,04:59,1136.75,1136.75,1136.50,1136.50,0,14,14.00
04/27/2004,05:00,1136.75,1137.00,1136.75,1137.00,9,0,9.00
04/27/2004,05:01,1137.00,1137.00,1137.00,1137.00,26,0,26.00
04/27/2004,05:02,1137.00,1137.00,1137.00,1137.00,26,0,26.00
04/27/2004,05:03,1137.00,1137.00,1137.00,1137.00,5,0,5.00
04/27/2004,05:05,1137.00,1137.00,1137.00,1137.00,15,0,15.00
04/27/2004,05:06,1137.00,1137.00,1137.00,1137.00,23,0,23.00
04/27/2004,05:07,1137.00,1137.00,1137.00,1137.00,26,0,26.00
04/27/2004,05:09,1137.00,1137.00,1136.75,1136.75,15,3,18.00
04/27/2004,05:10,1137.00,1137.00,1137.00,1137.00,12,0,12.00
04/27/2004,05:11,1137.00,1137.00,1137.00,1137.00,26,0,26.00
04/27/2004,05:12,1137.00,1137.00,1137.00,1137.00,6,0,6.00
04/27/2004,05:13,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,05:17,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/27/2004,05:18,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,05:19,1137.00,1137.25,1137.00,1137.25,15,0,15.00
04/27/2004,05:20,1137.00,1137.00,1137.00,1137.00,0,33,33.00
04/27/2004,05:23,1137.00,1137.00,1137.00,1137.00,0,61,61.00
04/27/2004,05:24,1137.25,1137.25,1137.25,1137.25,59,0,59.00
04/27/2004,05:25,1137.00,1137.25,1137.00,1137.25,1,1,2.00
04/27/2004,05:26,1137.25,1137.25,1137.00,1137.00,1,10,11.00
04/27/2004,05:30,1137.00,1137.00,1136.75,1136.75,0,95,95.00
04/27/2004,05:31,1136.75,1136.75,1136.25,1136.25,0,106,106.00
04/27/2004,05:32,1136.50,1136.50,1136.50,1136.50,4,0,4.00
04/27/2004,05:34,1136.75,1136.75,1136.75,1136.75,6,0,6.00
04/27/2004,05:36,1136.50,1136.50,1136.25,1136.25,3,177,180.00
04/27/2004,05:37,1136.25,1136.25,1136.25,1136.25,0,2,2.00
04/27/2004,05:38,1136.50,1136.50,1136.50,1136.50,47,0,47.00
04/27/2004,05:39,1136.50,1136.50,1136.50,1136.50,10,0,10.00
04/27/2004,05:40,1136.75,1136.75,1136.50,1136.50,1,1,2.00
04/27/2004,05:41,1136.50,1136.50,1136.50,1136.50,0,10,10.00
04/27/2004,05:42,1136.50,1136.75,1136.50,1136.50,50,15,65.00
04/27/2004,05:44,1136.50,1136.50,1136.50,1136.50,0,20,20.00
04/27/2004,05:45,1136.50,1136.50,1136.50,1136.50,0,13,13.00
04/27/2004,05:46,1136.50,1136.75,1136.50,1136.75,25,5,30.00
04/27/2004,05:47,1136.75,1136.75,1136.50,1136.75,17,2,19.00
04/27/2004,05:48,1136.75,1136.75,1136.50,1136.75,2,4,6.00
04/27/2004,05:49,1136.75,1136.75,1136.50,1136.75,2,8,10.00
04/27/2004,05:50,1136.75,1136.75,1136.75,1136.75,1,0,1.00
04/27/2004,05:51,1136.75,1136.75,1136.50,1136.50,51,19,70.00
04/27/2004,05:52,1136.75,1136.75,1136.75,1136.75,1,0,1.00
04/27/2004,05:53,1136.75,1137.00,1136.75,1137.00,47,0,47.00
04/27/2004,05:54,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,05:55,1137.00,1137.00,1136.75,1136.75,1,21,22.00
04/27/2004,05:56,1136.75,1137.00,1136.75,1137.00,3,2,5.00
04/27/2004,05:57,1136.75,1136.75,1136.75,1136.75,0,3,3.00
04/27/2004,05:58,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/27/2004,06:00,1136.75,1137.00,1136.75,1137.00,1,2,3.00
04/27/2004,06:01,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/27/2004,06:02,1136.50,1136.75,1136.50,1136.75,12,2,14.00
04/27/2004,06:03,1136.75,1136.75,1136.75,1136.75,10,0,10.00
04/27/2004,06:04,1136.75,1136.75,1136.50,1136.50,11,33,44.00
04/27/2004,06:05,1136.75,1136.75,1136.50,1136.50,10,1,11.00
04/27/2004,06:06,1136.50,1136.75,1136.50,1136.75,5,1,6.00
04/27/2004,06:07,1136.75,1136.75,1136.50,1136.75,41,18,59.00
04/27/2004,06:08,1136.75,1137.25,1136.75,1137.00,99,19,118.00
04/27/2004,06:09,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,06:11,1136.75,1137.00,1136.75,1136.75,36,6,42.00
04/27/2004,06:12,1136.75,1136.75,1136.75,1136.75,0,2,2.00
04/27/2004,06:13,1137.00,1137.00,1137.00,1137.00,50,0,50.00
04/27/2004,06:15,1137.00,1137.00,1137.00,1137.00,5,0,5.00
04/27/2004,06:16,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,06:22,1137.00,1137.00,1137.00,1137.00,5,0,5.00
04/27/2004,06:23,1137.00,1137.00,1136.75,1137.00,3,2,5.00
04/27/2004,06:24,1137.00,1137.00,1136.75,1136.75,1,77,78.00
04/27/2004,06:25,1136.75,1136.75,1136.75,1136.75,0,6,6.00
04/27/2004,06:27,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,06:28,1137.00,1137.00,1137.00,1137.00,10,0,10.00
04/27/2004,06:30,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/27/2004,06:31,1136.75,1136.75,1136.75,1136.75,0,7,7.00
04/27/2004,06:33,1136.75,1136.75,1136.75,1136.75,0,30,30.00
04/27/2004,06:34,1136.75,1136.75,1136.75,1136.75,0,22,22.00
04/27/2004,06:38,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/27/2004,06:39,1136.75,1136.75,1136.75,1136.75,0,4,4.00
04/27/2004,06:40,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/27/2004,06:41,1136.75,1136.75,1136.75,1136.75,0,3,3.00
04/27/2004,06:43,1137.00,1137.00,1137.00,1137.00,25,0,25.00
04/27/2004,06:45,1136.75,1136.75,1136.75,1136.75,0,8,8.00
04/27/2004,06:47,1136.75,1137.00,1136.75,1137.00,18,6,24.00
04/27/2004,06:48,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/27/2004,06:49,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,06:50,1137.00,1137.00,1137.00,1137.00,19,0,19.00
04/27/2004,06:51,1136.75,1136.75,1136.75,1136.75,0,7,7.00
04/27/2004,06:52,1136.75,1136.75,1136.75,1136.75,0,11,11.00
04/27/2004,06:53,1136.75,1137.00,1136.75,1136.75,8,4,12.00
04/27/2004,06:54,1137.00,1137.00,1136.75,1137.00,106,2,108.00
04/27/2004,06:55,1136.75,1137.25,1136.75,1137.00,69,57,126.00
04/27/2004,06:56,1137.00,1137.00,1137.00,1137.00,0,23,23.00
04/27/2004,06:57,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/27/2004,06:59,1137.00,1137.00,1137.00,1137.00,0,4,4.00
04/27/2004,07:00,1137.00,1137.00,1137.00,1137.00,0,2,2.00
04/27/2004,07:01,1137.25,1137.25,1137.00,1137.00,2,1,3.00
04/27/2004,07:02,1137.25,1137.25,1137.25,1137.25,3,0,3.00
04/27/2004,07:03,1137.25,1137.50,1137.25,1137.50,63,0,63.00
04/27/2004,07:04,1137.25,1137.50,1137.25,1137.50,20,1,21.00
04/27/2004,07:05,1137.50,1137.75,1137.50,1137.50,75,1,76.00
04/27/2004,07:06,1137.50,1137.75,1137.50,1137.75,8,51,59.00
04/27/2004,07:07,1137.75,1137.75,1137.50,1137.50,5,6,11.00
04/27/2004,07:08,1137.50,1137.50,1137.50,1137.50,0,9,9.00
04/27/2004,07:09,1137.50,1137.50,1137.25,1137.25,1,65,66.00
04/27/2004,07:10,1137.25,1137.25,1137.00,1137.25,2,87,89.00
04/27/2004,07:11,1137.00,1137.00,1137.00,1137.00,0,111,111.00
04/27/2004,07:12,1137.00,1137.25,1137.00,1137.25,1,196,197.00
04/27/2004,07:13,1137.25,1137.25,1137.25,1137.25,2,0,2.00
04/27/2004,07:14,1137.25,1137.25,1137.25,1137.25,4,0,4.00
04/27/2004,07:15,1137.25,1137.25,1137.25,1137.25,2,0,2.00
04/27/2004,07:16,1137.00,1137.00,1137.00,1137.00,0,8,8.00
04/27/2004,07:17,1137.00,1137.25,1137.00,1137.00,114,7,121.00
04/27/2004,07:19,1137.25,1137.25,1137.25,1137.25,7,0,7.00
04/27/2004,07:20,1137.25,1137.25,1136.75,1136.75,10,76,86.00
04/27/2004,07:21,1137.00,1137.00,1137.00,1137.00,42,0,42.00
04/27/2004,07:22,1137.25,1137.25,1137.00,1137.25,56,5,61.00
04/27/2004,07:24,1137.25,1137.25,1137.25,1137.25,3,0,3.00
04/27/2004,07:25,1137.25,1137.25,1137.25,1137.25,97,0,97.00
04/27/2004,07:26,1137.50,1137.50,1137.50,1137.50,20,0,20.00
04/27/2004,07:27,1137.25,1138.00,1137.25,1138.00,448,3,451.00
04/27/2004,07:28,1138.25,1138.25,1138.00,1138.00,82,230,312.00
04/27/2004,07:29,1138.00,1138.25,1137.75,1137.75,2,132,134.00
04/27/2004,07:30,1137.75,1137.75,1137.75,1137.75,0,81,81.00
04/27/2004,07:31,1137.75,1137.75,1137.75,1137.75,0,103,103.00
04/27/2004,07:32,1137.75,1138.00,1137.75,1138.00,26,97,123.00
04/27/2004,07:33,1138.00,1138.25,1138.00,1138.00,252,159,411.00
04/27/2004,07:34,1137.75,1138.00,1137.75,1138.00,2,1,3.00
04/27/2004,07:35,1138.00,1138.00,1137.75,1137.75,39,69,108.00
04/27/2004,07:36,1137.75,1137.75,1137.50,1137.75,1,40,41.00
04/27/2004,07:37,1137.75,1137.75,1137.50,1137.75,57,1,58.00
04/27/2004,07:38,1138.00,1138.25,1138.00,1138.00,69,79,148.00
04/27/2004,07:39,1138.00,1138.25,1138.00,1138.25,34,26,60.00
04/27/2004,07:40,1138.00,1138.00,1138.00,1138.00,0,106,106.00
04/27/2004,07:42,1138.25,1138.25,1138.25,1138.25,2,0,2.00
04/27/2004,07:43,1138.00,1138.00,1138.00,1138.00,0,22,22.00
04/27/2004,07:44,1137.75,1138.00,1137.75,1137.75,2,91,93.00
04/27/2004,07:45,1137.75,1138.00,1137.75,1138.00,2,1,3.00
04/27/2004,07:46,1137.75,1137.75,1137.75,1137.75,0,5,5.00
04/27/2004,07:47,1137.75,1138.00,1137.75,1137.75,2,3,5.00
04/27/2004,07:48,1137.75,1137.75,1137.75,1137.75,0,7,7.00
04/27/2004,07:49,1137.75,1137.75,1137.50,1137.50,0,61,61.00
04/27/2004,07:50,1137.75,1138.25,1137.75,1138.25,145,0,145.00
04/27/2004,07:51,1138.00,1138.00,1138.00,1138.00,0,16,16.00
04/27/2004,07:52,1137.75,1138.00,1137.75,1138.00,10,2,12.00
04/27/2004,07:53,1138.00,1138.00,1138.00,1138.00,64,0,64.00
04/27/2004,07:54,1138.00,1138.00,1137.75,1138.00,25,5,30.00
04/27/2004,07:55,1138.00,1138.00,1138.00,1138.00,7,0,7.00
04/27/2004,07:56,1138.00,1138.00,1138.00,1138.00,7,0,7.00
04/27/2004,07:57,1138.00,1138.00,1138.00,1138.00,3,0,3.00
04/27/2004,07:58,1138.00,1138.00,1138.00,1138.00,1,0,1.00
04/27/2004,07:59,1138.25,1138.25,1138.00,1138.00,7,57,64.00
04/27/2004,08:00,1138.25,1138.50,1138.25,1138.25,160,41,201.00
04/27/2004,08:01,1138.00,1138.25,1138.00,1138.25,58,13,71.00
04/27/2004,08:02,1138.25,1138.25,1138.00,1138.25,88,5,93.00
04/27/2004,08:03,1138.50,1138.50,1138.25,1138.50,292,23,315.00
04/27/2004,08:04,1138.50,1138.75,1138.25,1138.25,73,99,172.00
04/27/2004,08:05,1138.25,1138.50,1138.25,1138.25,20,40,60.00
04/27/2004,08:06,1138.50,1138.50,1138.25,1138.25,1,5,6.00
04/27/2004,08:07,1138.25,1138.50,1138.00,1138.00,2,71,73.00
04/27/2004,08:08,1138.25,1138.25,1138.00,1138.00,5,5,10.00
04/27/2004,08:09,1138.00,1138.25,1138.00,1138.00,40,14,54.00
04/27/2004,08:10,1138.25,1138.25,1138.25,1138.25,9,0,9.00
04/27/2004,08:11,1138.00,1138.25,1137.75,1138.00,11,238,249.00
04/27/2004,08:12,1138.00,1138.00,1138.00,1138.00,3,0,3.00
04/27/2004,08:13,1138.00,1138.00,1137.75,1137.75,1,1,2.00
04/27/2004,08:14,1137.75,1138.00,1137.75,1138.00,1,6,7.00
04/27/2004,08:15,1138.00,1138.00,1137.75,1138.00,16,1,17.00
04/27/2004,08:16,1138.00,1138.00,1138.00,1138.00,60,0,60.00
04/27/2004,08:17,1138.25,1138.50,1138.00,1138.25,103,17,120.00
04/27/2004,08:18,1138.25,1138.25,1138.25,1138.25,0,7,7.00
04/27/2004,08:19,1138.00,1138.25,1138.00,1138.25,1,10,11.00
04/27/2004,08:20,1138.25,1138.25,1138.00,1138.00,11,2,13.00
04/27/2004,08:21,1138.00,1138.25,1138.00,1138.00,2,4,6.00
04/27/2004,08:22,1138.00,1138.00,1138.00,1138.00,0,155,155.00
04/27/2004,08:23,1138.00,1138.25,1138.00,1138.00,5,39,44.00
04/27/2004,08:24,1138.25,1138.25,1138.00,1138.00,1,18,19.00
04/27/2004,08:25,1138.00,1138.00,1137.75,1137.75,0,78,78.00
04/27/2004,08:26,1137.75,1137.75,1137.50,1137.75,42,162,204.00
04/27/2004,08:27,1137.50,1138.00,1137.50,1137.75,47,28,75.00
04/27/2004,08:28,1137.75,1137.75,1137.50,1137.75,125,3,128.00
04/27/2004,08:29,1137.75,1137.75,1137.50,1137.50,41,6,47.00
04/27/2004,08:30,1137.50,1137.50,1137.00,1137.50,315,338,653.00
04/27/2004,08:31,1137.25,1137.75,1137.00,1137.50,2059,1267,3326.00
04/27/2004,08:32,1137.25,1137.75,1137.00,1137.75,1091,657,1748.00
04/27/2004,08:33,1137.50,1138.00,1137.50,1137.75,710,1024,1734.00
04/27/2004,08:34,1137.75,1137.75,1137.00,1137.00,583,1255,1838.00
04/27/2004,08:35,1137.00,1137.25,1136.25,1137.00,2372,2471,4843.00
04/27/2004,08:36,1137.25,1137.75,1137.00,1137.25,912,426,1338.00
04/27/2004,08:37,1137.25,1137.75,1137.00,1137.75,1390,617,2007.00
04/27/2004,08:38,1137.50,1138.50,1137.50,1138.50,4132,629,4761.00
04/27/2004,08:39,1138.50,1138.75,1138.25,1138.75,1627,510,2137.00
04/27/2004,08:40,1138.75,1139.00,1138.25,1138.75,1771,1359,3130.00
04/27/2004,08:41,1138.50,1139.25,1138.50,1138.75,1306,1026,2332.00
04/27/2004,08:42,1138.75,1138.75,1138.00,1138.00,366,1288,1654.00
04/27/2004,08:43,1138.25,1138.50,1138.00,1138.00,898,1243,2141.00
04/27/2004,08:44,1138.00,1139.25,1138.00,1139.00,2993,1220,4213.00
04/27/2004,08:45,1139.00,1139.00,1138.25,1138.50,885,1370,2255.00
04/27/2004,08:46,1138.50,1139.25,1138.25,1139.00,798,779,1577.00
04/27/2004,08:47,1138.75,1139.00,1138.00,1138.50,489,1250,1739.00
04/27/2004,08:48,1138.75,1138.75,1138.25,1138.50,27,447,474.00
04/27/2004,08:49,1138.50,1138.75,1138.25,1138.50,860,295,1155.00
04/27/2004,08:50,1138.50,1139.00,1138.00,1138.75,2054,2118,4172.00
04/27/2004,08:51,1138.75,1139.25,1138.25,1139.00,1106,1371,2477.00
04/27/2004,08:52,1139.00,1139.25,1138.00,1138.25,406,1430,1836.00
04/27/2004,08:53,1138.50,1138.75,1137.75,1138.50,900,854,1754.00
04/27/2004,08:54,1138.50,1139.00,1138.25,1138.50,1300,1144,2444.00
04/27/2004,08:55,1138.25,1138.75,1138.25,1138.50,976,431,1407.00
04/27/2004,08:56,1138.50,1139.00,1138.25,1138.50,405,497,902.00
04/27/2004,08:57,1138.50,1138.75,1138.25,1138.25,206,538,744.00
04/27/2004,08:58,1138.25,1139.00,1138.00,1138.50,671,420,1091.00
04/27/2004,08:59,1138.75,1138.75,1138.25,1138.25,311,450,761.00
04/27/2004,09:00,1138.25,1138.75,1138.00,1138.00,459,536,995.00
04/27/2004,09:01,1138.25,1139.25,1138.00,1138.75,4890,2282,7172.00
04/27/2004,09:02,1138.75,1141.25,1138.50,1140.50,7529,3133,10662.00
04/27/2004,09:03,1140.25,1141.50,1140.25,1140.75,4741,2140,6881.00
04/27/2004,09:04,1140.75,1141.50,1140.50,1141.00,3118,1766,4884.00
04/27/2004,09:05,1141.25,1141.25,1140.25,1140.25,1554,2013,3567.00
04/27/2004,09:06,1140.25,1140.75,1140.25,1140.50,1610,755,2365.00
04/27/2004,09:07,1140.50,1141.00,1140.25,1141.00,1391,1206,2597.00
04/27/2004,09:08,1141.00,1141.25,1140.75,1141.25,632,281,913.00
04/27/2004,09:09,1141.25,1142.00,1141.00,1141.75,3940,872,4812.00
04/27/2004,09:10,1141.75,1143.75,1141.50,1143.25,9289,3673,12962.00
04/27/2004,09:11,1143.50,1143.75,1143.25,1143.50,3106,1442,4548.00
04/27/2004,09:12,1143.50,1143.75,1143.25,1143.75,2876,2043,4919.00
04/27/2004,09:13,1143.75,1145.50,1143.25,1145.00,7530,3051,10581.00
04/27/2004,09:14,1145.00,1146.25,1145.00,1145.75,5747,3085,8832.00
04/27/2004,09:15,1145.75,1146.00,1145.00,1145.25,2246,3304,5550.00
04/27/2004,09:16,1145.25,1145.50,1145.00,1145.00,597,2903,3500.00
04/27/2004,09:17,1145.00,1145.25,1144.75,1144.75,615,1794,2409.00
04/27/2004,09:18,1144.75,1145.50,1144.50,1144.50,1286,1312,2598.00
04/27/2004,09:19,1144.50,1144.75,1144.25,1144.25,211,1208,1419.00
04/27/2004,09:20,1144.50,1144.50,1144.00,1144.25,694,1458,2152.00
04/27/2004,09:21,1144.25,1144.50,1144.00,1144.50,1908,2941,4849.00
04/27/2004,09:22,1144.50,1144.50,1144.00,1144.25,689,704,1393.00
04/27/2004,09:23,1144.25,1144.25,1143.50,1144.00,1286,2692,3978.00
04/27/2004,09:24,1143.75,1144.00,1143.00,1143.25,1060,3032,4092.00
04/27/2004,09:25,1143.00,1143.75,1143.00,1143.50,1090,396,1486.00
04/27/2004,09:26,1143.75,1143.75,1143.25,1143.75,668,616,1284.00
04/27/2004,09:27,1143.50,1144.75,1143.50,1144.00,4446,2406,6852.00
04/27/2004,09:28,1144.00,1144.00,1143.75,1143.75,543,147,690.00
04/27/2004,09:29,1143.75,1144.00,1143.00,1143.25,645,2522,3167.00
04/27/2004,09:30,1143.25,1143.75,1143.25,1143.50,643,752,1395.00
04/27/2004,09:31,1143.50,1143.50,1143.25,1143.25,55,731,786.00
04/27/2004,09:32,1143.25,1143.50,1142.75,1143.00,730,2109,2839.00
04/27/2004,09:33,1143.00,1143.50,1143.00,1143.50,1042,249,1291.00
04/27/2004,09:34,1143.50,1143.50,1143.00,1143.25,723,1807,2530.00
04/27/2004,09:35,1143.25,1143.75,1143.25,1143.50,1888,1370,3258.00
04/27/2004,09:36,1143.25,1143.50,1143.00,1143.50,1062,806,1868.00
04/27/2004,09:37,1143.25,1143.50,1143.00,1143.25,207,241,448.00
04/27/2004,09:38,1143.50,1144.00,1143.25,1143.75,1589,560,2149.00
04/27/2004,09:39,1144.00,1144.00,1143.25,1143.75,195,1223,1418.00
04/27/2004,09:40,1143.75,1143.75,1143.50,1143.50,120,309,429.00
04/27/2004,09:41,1143.75,1143.75,1143.25,1143.25,209,864,1073.00
04/27/2004,09:42,1143.25,1143.75,1143.25,1143.50,464,718,1182.00
04/27/2004,09:43,1143.50,1143.50,1142.50,1142.75,518,2319,2837.00
04/27/2004,09:44,1142.75,1143.00,1142.50,1142.75,493,1937,2430.00
04/27/2004,09:45,1142.75,1143.00,1142.25,1142.50,826,1457,2283.00
04/27/2004,09:46,1142.50,1143.00,1142.25,1142.75,1124,873,1997.00
04/27/2004,09:47,1142.50,1142.50,1142.25,1142.25,173,1263,1436.00
04/27/2004,09:48,1142.25,1142.75,1142.25,1142.25,353,183,536.00
04/27/2004,09:49,1142.25,1142.25,1141.00,1141.00,640,5088,5728.00
04/27/2004,09:50,1141.25,1141.25,1139.75,1140.25,3056,5815,8871.00
04/27/2004,09:51,1140.00,1141.00,1140.00,1141.00,1904,905,2809.00
04/27/2004,09:52,1141.00,1141.25,1140.75,1141.25,2085,607,2692.00
04/27/2004,09:53,1141.25,1142.25,1141.00,1141.75,4526,1058,5584.00
04/27/2004,09:54,1141.75,1142.25,1141.50,1141.50,1258,1244,2502.00
04/27/2004,09:55,1141.50,1141.75,1141.25,1141.25,209,739,948.00
04/27/2004,09:56,1141.25,1141.25,1141.00,1141.00,67,1221,1288.00
04/27/2004,09:57,1141.25,1141.75,1141.00,1141.75,851,350,1201.00
04/27/2004,09:58,1141.50,1142.25,1141.25,1142.25,1193,207,1400.00
04/27/2004,09:59,1142.25,1142.25,1141.75,1142.00,1194,827,2021.00
04/27/2004,10:00,1142.00,1142.50,1141.25,1141.25,1077,1642,2719.00
04/27/2004,10:01,1141.25,1141.50,1140.50,1140.50,861,2464,3325.00
04/27/2004,10:02,1140.75,1141.50,1140.50,1141.50,1085,368,1453.00
04/27/2004,10:03,1141.50,1141.50,1140.50,1140.75,122,818,940.00
04/27/2004,10:04,1140.75,1141.00,1140.25,1141.00,1148,1904,3052.00
04/27/2004,10:05,1141.00,1142.00,1141.00,1141.75,1929,985,2914.00
04/27/2004,10:06,1141.75,1142.00,1141.50,1141.50,172,739,911.00
04/27/2004,10:07,1141.75,1142.25,1141.50,1142.00,2220,1046,3266.00
04/27/2004,10:08,1142.00,1143.00,1142.00,1142.25,1451,659,2110.00
04/27/2004,10:09,1142.50,1142.75,1142.25,1142.50,399,150,549.00
04/27/2004,10:10,1142.50,1142.50,1141.75,1141.75,175,959,1134.00
04/27/2004,10:11,1141.75,1142.25,1141.75,1142.00,2554,434,2988.00
04/27/2004,10:12,1141.75,1142.25,1141.75,1142.00,803,323,1126.00
04/27/2004,10:13,1142.25,1142.25,1141.75,1142.00,160,665,825.00
04/27/2004,10:14,1141.75,1142.25,1141.75,1142.25,299,461,760.00
04/27/2004,10:15,1142.25,1142.25,1141.00,1141.25,226,1841,2067.00
04/27/2004,10:16,1141.00,1141.50,1141.00,1141.25,570,709,1279.00
04/27/2004,10:17,1141.50,1141.50,1141.25,1141.25,120,61,181.00
04/27/2004,10:18,1141.50,1142.25,1141.50,1142.00,1110,545,1655.00
04/27/2004,10:19,1142.00,1142.25,1141.50,1142.00,751,719,1470.00
04/27/2004,10:20,1142.00,1142.25,1142.00,1142.00,145,376,521.00
04/27/2004,10:21,1142.00,1142.25,1141.50,1141.50,48,538,586.00
04/27/2004,10:22,1141.75,1141.75,1141.00,1141.25,752,907,1659.00
04/27/2004,10:23,1141.25,1141.75,1141.00,1141.25,490,940,1430.00
04/27/2004,10:24,1141.25,1142.00,1141.25,1141.50,1046,707,1753.00
04/27/2004,10:25,1141.50,1141.75,1141.25,1141.25,139,832,971.00
04/27/2004,10:26,1141.50,1142.75,1141.50,1142.25,2455,725,3180.00
04/27/2004,10:27,1142.00,1142.25,1141.50,1141.75,493,1914,2407.00
04/27/2004,10:28,1141.75,1141.75,1141.25,1141.25,800,687,1487.00
04/27/2004,10:29,1141.50,1141.75,1141.00,1141.25,449,1725,2174.00
04/27/2004,10:30,1141.25,1141.50,1140.75,1141.25,482,1476,1958.00
04/27/2004,10:31,1141.25,1141.25,1141.00,1141.25,15,175,190.00
04/27/2004,10:32,1141.25,1141.75,1141.00,1141.75,757,48,805.00
04/27/2004,10:33,1141.75,1142.00,1141.50,1141.50,928,418,1346.00
04/27/2004,10:34,1141.50,1141.50,1140.50,1141.25,472,1249,1721.00
04/27/2004,10:35,1141.00,1141.50,1140.50,1141.25,650,1088,1738.00
04/27/2004,10:36,1141.25,1141.50,1141.00,1141.25,309,716,1025.00
04/27/2004,10:37,1141.50,1141.50,1141.00,1141.25,91,549,640.00
04/27/2004,10:38,1141.25,1141.50,1140.75,1140.75,121,767,888.00
04/27/2004,10:39,1140.75,1141.25,1140.25,1141.00,816,2093,2909.00
04/27/2004,10:40,1141.25,1141.50,1140.75,1141.25,233,562,795.00
04/27/2004,10:41,1141.25,1141.25,1141.00,1141.25,225,244,469.00
04/27/2004,10:42,1141.00,1141.50,1140.75,1141.25,313,637,950.00
04/27/2004,10:43,1141.25,1141.75,1141.25,1141.75,704,84,788.00
04/27/2004,10:44,1141.50,1141.75,1141.00,1141.00,46,476,522.00
04/27/2004,10:45,1141.00,1141.75,1141.00,1141.75,581,37,618.00
04/27/2004,10:46,1141.50,1141.50,1141.25,1141.25,155,359,514.00
04/27/2004,10:47,1141.25,1142.25,1141.25,1142.00,1623,857,2480.00
04/27/2004,10:48,1141.75,1142.00,1141.50,1142.00,323,267,590.00
04/27/2004,10:49,1142.00,1142.00,1141.25,1141.75,466,507,973.00
04/27/2004,10:50,1141.75,1142.00,1141.50,1141.50,68,506,574.00
04/27/2004,10:51,1141.50,1142.50,1141.50,1142.50,2300,21,2321.00
04/27/2004,10:52,1142.50,1143.50,1142.25,1142.75,3647,2615,6262.00
04/27/2004,10:53,1142.75,1143.25,1142.50,1143.00,1518,708,2226.00
04/27/2004,10:54,1143.00,1143.25,1142.50,1142.75,322,1131,1453.00
04/27/2004,10:55,1142.75,1143.00,1142.25,1142.75,720,623,1343.00
04/27/2004,10:56,1142.75,1143.25,1142.50,1143.25,2085,101,2186.00
04/27/2004,10:57,1143.00,1143.75,1142.75,1142.75,1499,1013,2512.00
04/27/2004,10:58,1142.75,1143.25,1142.75,1143.00,304,197,501.00
04/27/2004,10:59,1143.00,1143.00,1142.75,1142.75,204,343,547.00
04/27/2004,11:00,1142.75,1143.25,1142.75,1143.25,151,10,161.00
04/27/2004,11:01,1143.25,1143.75,1142.75,1143.00,972,397,1369.00
04/27/2004,11:02,1143.00,1143.25,1142.75,1142.75,353,682,1035.00
04/27/2004,11:03,1142.75,1143.25,1142.50,1143.00,637,595,1232.00
04/27/2004,11:04,1143.00,1143.00,1142.50,1142.50,170,932,1102.00
04/27/2004,11:05,1142.50,1142.75,1142.25,1142.50,606,396,1002.00
04/27/2004,11:06,1142.75,1142.75,1142.25,1142.25,365,340,705.00
04/27/2004,11:07,1142.50,1142.75,1142.25,1142.75,326,140,466.00
04/27/2004,11:08,1142.75,1143.25,1142.50,1143.00,622,73,695.00
04/27/2004,11:09,1143.00,1143.25,1142.50,1142.75,541,598,1139.00
04/27/2004,11:10,1142.75,1143.25,1142.75,1143.00,114,134,248.00
04/27/2004,11:11,1143.00,1143.25,1142.75,1143.00,483,72,555.00
04/27/2004,11:12,1142.75,1143.00,1142.50,1142.50,70,221,291.00
04/27/2004,11:13,1142.50,1142.50,1142.00,1142.25,241,1102,1343.00
04/27/2004,11:14,1142.25,1142.75,1142.25,1142.50,352,12,364.00
04/27/2004,11:15,1142.75,1143.00,1142.50,1142.75,206,80,286.00
04/27/2004,11:16,1143.00,1143.25,1142.75,1143.00,739,208,947.00
04/27/2004,11:17,1143.00,1143.25,1142.75,1143.00,185,327,512.00
04/27/2004,11:18,1142.75,1142.75,1142.25,1142.25,11,343,354.00
04/27/2004,11:19,1142.50,1143.00,1142.50,1143.00,456,23,479.00
04/27/2004,11:20,1143.00,1143.25,1142.75,1143.00,555,263,818.00
04/27/2004,11:21,1143.00,1143.25,1142.50,1143.00,298,380,678.00
04/27/2004,11:22,1143.00,1143.25,1143.00,1143.00,13,212,225.00
04/27/2004,11:23,1142.75,1143.25,1142.75,1143.00,121,37,158.00
04/27/2004,11:24,1143.00,1143.00,1142.50,1142.50,31,217,248.00
04/27/2004,11:25,1142.75,1143.00,1142.50,1142.75,69,352,421.00
04/27/2004,11:26,1142.50,1142.75,1142.50,1142.75,28,28,56.00
04/27/2004,11:27,1142.75,1142.75,1142.50,1142.75,3,2,5.00
04/27/2004,11:28,1142.50,1143.00,1142.25,1142.50,301,201,502.00
04/27/2004,11:29,1142.50,1142.75,1142.50,1142.75,56,12,68.00
04/27/2004,11:30,1142.50,1142.75,1142.50,1142.75,77,9,86.00
04/27/2004,11:31,1142.50,1142.75,1142.50,1142.75,31,41,72.00
04/27/2004,11:32,1142.50,1143.00,1142.50,1142.75,158,199,357.00
04/27/2004,11:33,1142.75,1142.75,1142.50,1142.75,100,15,115.00
04/27/2004,11:34,1142.75,1143.00,1142.50,1143.00,247,7,254.00
04/27/2004,11:35,1143.00,1143.75,1143.00,1143.50,1509,471,1980.00
04/27/2004,11:36,1143.50,1143.50,1143.25,1143.50,427,19,446.00
04/27/2004,11:37,1143.25,1143.75,1143.25,1143.25,284,656,940.00
04/27/2004,11:38,1143.25,1143.75,1143.25,1143.50,400,361,761.00
04/27/2004,11:39,1143.50,1143.50,1142.75,1143.00,70,976,1046.00
04/27/2004,11:40,1143.00,1143.00,1142.75,1143.00,537,19,556.00
04/27/2004,11:41,1143.00,1143.25,1143.00,1143.25,142,40,182.00
04/27/2004,11:42,1143.00,1143.25,1142.75,1143.00,79,150,229.00
04/27/2004,11:43,1143.00,1143.00,1142.75,1142.75,169,182,351.00
04/27/2004,11:44,1142.75,1143.00,1142.50,1142.75,401,406,807.00
04/27/2004,11:45,1142.50,1142.75,1142.50,1142.50,129,1283,1412.00
04/27/2004,11:46,1142.50,1142.75,1142.25,1142.50,446,337,783.00
04/27/2004,11:47,1142.50,1142.75,1142.50,1142.50,44,244,288.00
04/27/2004,11:48,1142.75,1143.25,1142.50,1143.25,688,19,707.00
04/27/2004,11:49,1143.25,1143.25,1142.50,1142.50,507,797,1304.00
04/27/2004,11:50,1142.75,1143.25,1142.75,1143.00,266,57,323.00
04/27/2004,11:51,1143.00,1143.00,1142.50,1143.00,127,122,249.00
04/27/2004,11:52,1143.00,1143.00,1142.75,1143.00,20,207,227.00
04/27/2004,11:53,1142.75,1143.00,1142.50,1142.75,127,41,168.00
04/27/2004,11:54,1142.75,1142.75,1142.75,1142.75,97,0,97.00
04/27/2004,11:55,1142.75,1142.75,1142.50,1142.50,49,55,104.00
04/27/2004,11:56,1142.50,1143.00,1142.50,1143.00,88,32,120.00
04/27/2004,11:57,1143.00,1143.25,1143.00,1143.25,227,1,228.00
04/27/2004,11:58,1143.25,1143.25,1142.75,1143.00,107,301,408.00
04/27/2004,11:59,1143.00,1143.75,1143.00,1143.75,1074,207,1281.00
04/27/2004,12:00,1143.75,1144.00,1143.25,1143.50,782,661,1443.00
04/27/2004,12:01,1143.50,1143.75,1143.25,1143.75,62,15,77.00
04/27/2004,12:02,1143.75,1144.00,1143.50,1143.75,662,145,807.00
04/27/2004,12:03,1143.50,1144.00,1143.50,1143.50,90,304,394.00
04/27/2004,12:04,1143.50,1144.50,1143.50,1144.00,2058,1013,3071.00
04/27/2004,12:05,1143.75,1144.00,1143.50,1143.50,27,1125,1152.00
04/27/2004,12:06,1143.50,1143.75,1143.25,1143.25,489,641,1130.00
04/27/2004,12:07,1143.50,1144.00,1143.50,1143.75,772,146,918.00
04/27/2004,12:08,1143.75,1143.75,1143.50,1143.50,25,82,107.00
04/27/2004,12:09,1143.75,1143.75,1143.50,1143.50,36,244,280.00
04/27/2004,12:10,1143.50,1144.25,1143.25,1144.00,500,382,882.00
04/27/2004,12:11,1144.00,1144.00,1143.50,1143.50,28,150,178.00
04/27/2004,12:12,1143.50,1143.75,1143.00,1143.00,116,490,606.00
04/27/2004,12:13,1143.25,1143.25,1143.00,1143.00,16,818,834.00
04/27/2004,12:14,1143.00,1143.50,1142.75,1143.00,462,1195,1657.00
04/27/2004,12:15,1142.75,1143.00,1142.75,1143.00,120,377,497.00
04/27/2004,12:16,1143.00,1143.25,1143.00,1143.00,181,5,186.00
04/27/2004,12:17,1143.25,1143.25,1143.00,1143.25,193,17,210.00
04/27/2004,12:18,1143.00,1143.25,1142.50,1143.00,549,866,1415.00
04/27/2004,12:19,1143.00,1143.25,1142.75,1142.75,82,359,441.00
04/27/2004,12:20,1142.75,1143.00,1142.75,1143.00,327,16,343.00
04/27/2004,12:21,1143.25,1143.50,1143.00,1143.25,524,25,549.00
04/27/2004,12:22,1143.50,1143.50,1143.00,1143.00,22,110,132.00
04/27/2004,12:23,1143.25,1143.50,1143.00,1143.25,122,83,205.00
04/27/2004,12:24,1143.25,1143.25,1142.75,1143.00,6,321,327.00
04/27/2004,12:25,1142.75,1142.75,1142.00,1142.75,573,2460,3033.00
04/27/2004,12:26,1142.50,1142.75,1142.25,1142.50,149,644,793.00
04/27/2004,12:27,1142.50,1143.25,1142.50,1143.00,426,168,594.00
04/27/2004,12:28,1143.00,1143.25,1142.25,1142.25,122,436,558.00
04/27/2004,12:29,1142.50,1143.25,1142.25,1142.75,635,160,795.00
04/27/2004,12:30,1142.75,1143.00,1142.75,1143.00,342,2,344.00
04/27/2004,12:31,1143.00,1143.00,1142.75,1142.75,22,2,24.00
04/27/2004,12:32,1143.00,1143.25,1142.75,1143.25,131,15,146.00
04/27/2004,12:33,1143.00,1143.25,1143.00,1143.00,2,20,22.00
04/27/2004,12:34,1143.00,1143.25,1143.00,1143.25,43,8,51.00
04/27/2004,12:35,1143.25,1144.00,1143.25,1143.25,852,467,1319.00
04/27/2004,12:36,1143.50,1143.75,1143.25,1143.75,198,51,249.00
04/27/2004,12:37,1143.75,1144.00,1143.50,1144.00,815,55,870.00
04/27/2004,12:38,1144.00,1144.50,1143.50,1143.75,1054,860,1914.00
04/27/2004,12:39,1144.00,1144.25,1143.75,1144.25,530,79,609.00
04/27/2004,12:40,1144.00,1144.25,1144.00,1144.25,150,63,213.00
04/27/2004,12:41,1144.25,1144.25,1143.50,1143.75,218,1240,1458.00
04/27/2004,12:42,1143.75,1144.00,1143.50,1143.50,53,330,383.00
04/27/2004,12:43,1143.75,1144.25,1143.75,1144.00,275,234,509.00
04/27/2004,12:44,1144.00,1144.25,1144.00,1144.00,41,355,396.00
04/27/2004,12:45,1144.00,1144.75,1144.00,1144.25,1632,527,2159.00
04/27/2004,12:46,1144.25,1144.25,1144.00,1144.25,422,340,762.00
04/27/2004,12:47,1144.25,1144.25,1143.75,1143.75,336,160,496.00
04/27/2004,12:48,1143.75,1144.00,1143.75,1144.00,165,107,272.00
04/27/2004,12:49,1144.00,1144.00,1143.50,1143.75,144,679,823.00
04/27/2004,12:50,1143.75,1143.75,1143.50,1143.75,113,33,146.00
04/27/2004,12:51,1143.75,1143.75,1143.00,1143.25,520,1365,1885.00
04/27/2004,12:52,1143.50,1143.75,1143.25,1143.50,538,596,1134.00
04/27/2004,12:53,1143.50,1143.75,1143.25,1143.25,101,314,415.00
04/27/2004,12:54,1143.50,1143.75,1143.25,1143.75,79,3,82.00
04/27/2004,12:55,1143.75,1143.75,1143.00,1143.25,84,405,489.00
04/27/2004,12:56,1143.00,1143.25,1142.75,1143.25,711,494,1205.00
04/27/2004,12:57,1143.25,1143.25,1143.00,1143.00,64,25,89.00
04/27/2004,12:58,1143.25,1143.50,1143.00,1143.50,120,47,167.00
04/27/2004,12:59,1143.25,1144.00,1143.25,1144.00,688,255,943.00
04/27/2004,13:00,1144.00,1144.50,1143.75,1144.00,1746,656,2402.00
04/27/2004,13:01,1144.00,1144.25,1143.75,1144.00,193,15,208.00
04/27/2004,13:02,1144.25,1144.25,1143.50,1143.50,9,990,999.00
04/27/2004,13:03,1143.50,1143.75,1143.50,1143.75,32,49,81.00
04/27/2004,13:04,1143.75,1143.75,1143.50,1143.50,150,116,266.00
04/27/2004,13:05,1143.25,1143.50,1143.00,1143.25,89,329,418.00
04/27/2004,13:06,1143.50,1143.50,1143.25,1143.50,447,2,449.00
04/27/2004,13:07,1143.50,1144.25,1143.25,1144.00,1849,195,2044.00
04/27/2004,13:08,1144.00,1144.00,1143.50,1143.75,614,1549,2163.00
04/27/2004,13:09,1143.75,1144.25,1143.75,1143.75,293,128,421.00
04/27/2004,13:10,1144.00,1144.00,1143.75,1144.00,6,30,36.00
04/27/2004,13:11,1144.00,1144.50,1143.75,1143.75,1084,902,1986.00
04/27/2004,13:12,1143.75,1144.00,1143.25,1143.25,468,2131,2599.00
04/27/2004,13:13,1143.25,1143.75,1143.25,1143.75,226,905,1131.00
04/27/2004,13:14,1143.50,1144.00,1142.50,1142.75,1332,2607,3939.00
04/27/2004,13:15,1142.75,1143.25,1142.50,1142.75,217,608,825.00
04/27/2004,13:16,1143.00,1143.25,1142.25,1142.50,640,1453,2093.00
04/27/2004,13:17,1142.50,1142.75,1142.00,1142.25,333,1227,1560.00
04/27/2004,13:18,1142.00,1142.25,1141.50,1141.75,1452,3904,5356.00
04/27/2004,13:19,1141.50,1142.00,1141.25,1141.75,1020,1260,2280.00
04/27/2004,13:20,1141.75,1142.00,1141.50,1141.50,60,2036,2096.00
04/27/2004,13:21,1141.50,1142.00,1141.25,1142.00,781,2034,2815.00
04/27/2004,13:22,1142.00,1142.00,1141.25,1141.50,485,2493,2978.00
04/27/2004,13:23,1141.50,1141.75,1141.25,1141.75,163,553,716.00
04/27/2004,13:24,1141.50,1142.00,1141.50,1141.75,626,295,921.00
04/27/2004,13:25,1141.50,1142.25,1141.50,1142.00,1315,252,1567.00
04/27/2004,13:26,1142.25,1142.25,1141.00,1141.25,506,1970,2476.00
04/27/2004,13:27,1141.25,1141.50,1140.25,1140.25,2144,3913,6057.00
04/27/2004,13:28,1140.50,1140.75,1139.75,1140.00,1347,3242,4589.00
04/27/2004,13:29,1140.00,1140.50,1140.00,1140.25,594,1487,2081.00
04/27/2004,13:30,1140.25,1140.50,1139.25,1139.50,971,3722,4693.00
04/27/2004,13:31,1139.50,1139.75,1139.25,1139.75,875,592,1467.00
04/27/2004,13:32,1139.75,1141.00,1139.50,1140.75,2766,845,3611.00
04/27/2004,13:33,1140.50,1140.75,1140.25,1140.50,566,754,1320.00
04/27/2004,13:34,1140.50,1140.50,1139.75,1139.75,1908,2187,4095.00
04/27/2004,13:35,1139.75,1140.50,1139.75,1140.50,505,355,860.00
04/27/2004,13:36,1140.50,1140.75,1140.25,1140.50,1566,794,2360.00
04/27/2004,13:37,1140.50,1141.00,1140.00,1140.00,1643,1186,2829.00
04/27/2004,13:38,1140.25,1140.50,1139.50,1139.50,1185,2480,3665.00
04/27/2004,13:39,1139.50,1140.25,1139.50,1140.25,1222,1318,2540.00
04/27/2004,13:40,1140.00,1140.75,1139.75,1140.50,745,122,867.00
04/27/2004,13:41,1140.75,1141.00,1140.25,1140.25,1229,662,1891.00
04/27/2004,13:42,1140.25,1140.25,1138.75,1138.75,669,4042,4711.00
04/27/2004,13:43,1138.75,1139.25,1137.75,1138.50,3074,5499,8573.00
04/27/2004,13:44,1138.50,1138.50,1137.75,1138.25,1223,1813,3036.00
04/27/2004,13:45,1138.00,1138.50,1137.75,1138.25,810,2007,2817.00
04/27/2004,13:46,1138.25,1138.50,1136.75,1136.75,1725,5050,6775.00
04/27/2004,13:47,1136.75,1137.00,1135.00,1135.25,3910,8924,12834.00
04/27/2004,13:48,1135.25,1135.75,1134.75,1135.50,4110,5306,9416.00
04/27/2004,13:49,1135.50,1136.50,1135.25,1136.25,3450,1782,5232.00
04/27/2004,13:50,1136.00,1137.00,1136.00,1137.00,2772,866,3638.00
04/27/2004,13:51,1137.00,1137.50,1136.50,1137.50,1903,1634,3537.00
04/27/2004,13:52,1137.25,1138.00,1137.25,1137.75,3205,2576,5781.00
04/27/2004,13:53,1137.75,1138.00,1137.25,1137.50,785,1418,2203.00
04/27/2004,13:54,1137.50,1137.75,1137.00,1137.25,454,1243,1697.00
04/27/2004,13:55,1137.25,1137.50,1137.00,1137.25,738,1215,1953.00
04/27/2004,13:56,1137.00,1137.75,1137.00,1137.50,1279,459,1738.00
04/27/2004,13:57,1137.50,1137.75,1137.00,1137.00,130,879,1009.00
04/27/2004,13:58,1137.00,1137.50,1136.50,1137.25,2166,2695,4861.00
04/27/2004,13:59,1137.25,1137.50,1137.00,1137.25,613,765,1378.00
04/27/2004,14:00,1137.25,1138.25,1137.25,1137.50,1848,584,2432.00
04/27/2004,14:01,1137.50,1138.50,1137.50,1138.25,1709,1447,3156.00
04/27/2004,14:02,1138.00,1138.25,1137.75,1138.00,305,731,1036.00
04/27/2004,14:03,1137.75,1138.00,1137.50,1138.00,668,475,1143.00
04/27/2004,14:04,1138.00,1138.75,1137.75,1138.50,1003,140,1143.00
04/27/2004,14:05,1138.50,1139.00,1138.25,1138.75,805,1261,2066.00
04/27/2004,14:06,1138.75,1138.75,1138.25,1138.75,828,821,1649.00
04/27/2004,14:07,1138.75,1139.00,1138.50,1138.75,2224,299,2523.00
04/27/2004,14:08,1138.75,1138.75,1138.25,1138.50,620,547,1167.00
04/27/2004,14:09,1138.50,1138.50,1138.00,1138.25,117,961,1078.00
04/27/2004,14:10,1138.25,1139.00,1138.00,1138.25,909,697,1606.00
04/27/2004,14:11,1138.25,1138.50,1138.25,1138.25,178,368,546.00
04/27/2004,14:12,1138.25,1138.50,1137.75,1137.75,73,1019,1092.00
04/27/2004,14:13,1137.75,1137.75,1136.75,1136.75,398,4045,4443.00
04/27/2004,14:14,1137.00,1137.75,1136.75,1137.00,1967,2193,4160.00
04/27/2004,14:15,1137.00,1137.50,1137.00,1137.50,776,503,1279.00
04/27/2004,14:16,1137.50,1138.25,1137.25,1138.25,1369,615,1984.00
04/27/2004,14:17,1138.25,1139.00,1137.75,1138.50,2260,841,3101.00
04/27/2004,14:18,1138.25,1138.50,1138.00,1138.50,635,438,1073.00
04/27/2004,14:19,1138.50,1138.50,1138.25,1138.25,390,522,912.00
04/27/2004,14:20,1138.50,1138.50,1138.00,1138.00,15,345,360.00
04/27/2004,14:21,1138.00,1138.50,1137.25,1138.25,1387,1610,2997.00
04/27/2004,14:22,1138.00,1138.75,1138.00,1138.50,1120,55,1175.00
04/27/2004,14:23,1138.75,1138.75,1138.00,1138.25,325,500,825.00
04/27/2004,14:24,1138.50,1138.50,1138.00,1138.00,313,373,686.00
04/27/2004,14:25,1138.00,1138.75,1138.00,1138.25,375,367,742.00
04/27/2004,14:26,1138.25,1138.25,1138.00,1138.00,82,270,352.00
04/27/2004,14:27,1138.00,1138.00,1137.75,1138.00,402,1491,1893.00
04/27/2004,14:28,1138.00,1138.00,1137.75,1137.75,123,380,503.00
04/27/2004,14:29,1137.50,1138.00,1137.00,1138.00,1719,2097,3816.00
04/27/2004,14:30,1137.75,1138.00,1137.75,1138.00,586,151,737.00
04/27/2004,14:31,1138.00,1138.00,1137.75,1138.00,175,14,189.00
04/27/2004,14:32,1138.00,1138.00,1137.50,1137.75,158,405,563.00
04/27/2004,14:33,1137.50,1137.75,1137.25,1137.75,456,440,896.00
04/27/2004,14:34,1137.75,1137.75,1137.00,1137.25,181,835,1016.00
04/27/2004,14:35,1137.25,1137.25,1136.75,1136.75,158,951,1109.00
04/27/2004,14:36,1136.75,1137.50,1136.50,1137.50,1338,1170,2508.00
04/27/2004,14:37,1137.50,1137.50,1137.00,1137.50,761,150,911.00
04/27/2004,14:38,1137.50,1138.25,1137.50,1137.75,1449,558,2007.00
04/27/2004,14:39,1137.75,1137.75,1137.00,1137.25,312,984,1296.00
04/27/2004,14:40,1137.25,1137.25,1136.00,1136.25,1212,3457,4669.00
04/27/2004,14:41,1136.00,1136.25,1135.50,1135.75,600,1805,2405.00
04/27/2004,14:42,1135.75,1136.50,1135.50,1136.25,2213,568,2781.00
04/27/2004,14:43,1136.25,1136.50,1135.75,1136.50,717,220,937.00
04/27/2004,14:44,1136.25,1136.50,1135.50,1135.75,115,1014,1129.00
04/27/2004,14:45,1135.75,1136.25,1135.50,1135.50,398,1092,1490.00
04/27/2004,14:46,1135.50,1136.00,1135.25,1136.00,979,901,1880.00
04/27/2004,14:47,1136.00,1136.50,1135.75,1136.25,1348,441,1789.00
04/27/2004,14:48,1136.50,1137.00,1136.50,1136.75,1934,731,2665.00
04/27/2004,14:49,1136.75,1136.75,1136.25,1136.75,808,500,1308.00
04/27/2004,14:50,1136.75,1137.00,1136.25,1137.00,322,315,637.00
04/27/2004,14:51,1137.00,1137.00,1136.50,1136.50,131,285,416.00
04/27/2004,14:52,1136.75,1137.00,1136.25,1137.00,457,397,854.00
04/27/2004,14:53,1136.75,1137.00,1136.75,1137.00,998,45,1043.00
04/27/2004,14:54,1137.00,1137.50,1136.75,1137.25,1118,115,1233.00
04/27/2004,14:55,1137.50,1137.50,1137.00,1137.25,904,977,1881.00
04/27/2004,14:56,1137.00,1137.25,1137.00,1137.25,1415,51,1466.00
04/27/2004,14:57,1137.00,1137.50,1137.00,1137.50,626,644,1270.00
04/27/2004,14:58,1137.25,1138.00,1137.25,1137.50,2024,1025,3049.00
04/27/2004,14:59,1137.75,1138.00,1137.50,1137.75,1604,456,2060.00
04/27/2004,15:00,1137.75,1137.75,1137.25,1137.50,903,1197,2100.00
04/27/2004,15:01,1137.50,1137.75,1137.25,1137.50,1333,2098,3431.00
04/27/2004,15:02,1137.50,1137.75,1137.25,1137.25,112,681,793.00
04/27/2004,15:03,1137.25,1137.50,1136.75,1136.75,438,2057,2495.00
04/27/2004,15:04,1136.75,1137.25,1136.75,1137.25,1586,689,2275.00
04/27/2004,15:05,1137.50,1137.50,1137.25,1137.25,270,541,811.00
04/27/2004,15:06,1137.25,1137.50,1137.25,1137.25,383,90,473.00
04/27/2004,15:07,1137.25,1137.75,1137.25,1137.75,715,54,769.00
04/27/2004,15:08,1137.75,1137.75,1137.25,1137.75,460,631,1091.00
04/27/2004,15:09,1137.75,1138.25,1137.50,1137.75,2173,1447,3620.00
04/27/2004,15:10,1137.75,1138.00,1137.75,1137.75,310,110,420.00
04/27/2004,15:11,1137.75,1138.00,1137.75,1138.00,621,171,792.00
04/27/2004,15:12,1138.25,1138.25,1137.75,1137.75,1318,673,1991.00
04/27/2004,15:13,1137.75,1138.00,1137.50,1137.75,653,422,1075.00
04/27/2004,15:14,1137.50,1137.75,1137.25,1137.50,862,1177,2039.00
04/27/2004,15:15,1137.50,1138.25,1137.25,1138.00,2530,2019,4549.00
04/27/2004,15:16,1138.00,1138.25,1138.00,1138.00,60,1,61.00
04/27/2004,15:31,1138.00,1138.00,1137.75,1138.00,62,83,145.00
04/27/2004,15:32,1137.75,1138.00,1137.75,1137.75,124,7,131.00
04/27/2004,15:33,1138.00,1138.00,1137.50,1137.75,3,108,111.00
04/27/2004,15:34,1137.75,1137.75,1137.75,1137.75,142,0,142.00
04/27/2004,15:35,1138.00,1138.00,1137.75,1137.75,1,3,4.00
04/27/2004,15:36,1137.75,1137.75,1137.75,1137.75,0,755,755.00
04/27/2004,15:37,1137.75,1137.75,1137.75,1137.75,0,4,4.00
04/27/2004,15:38,1137.75,1137.75,1137.50,1137.75,4,131,135.00
04/27/2004,15:39,1137.75,1137.75,1137.75,1137.75,1,0,1.00
04/27/2004,15:40,1137.50,1137.50,1137.50,1137.50,0,10,10.00
04/27/2004,15:41,1137.50,1137.50,1137.25,1137.25,0,174,174.00
04/27/2004,15:42,1137.25,1137.50,1137.00,1137.25,35,84,119.00
04/27/2004,15:43,1137.25,1137.25,1137.25,1137.25,30,0,30.00
04/27/2004,15:44,1137.25,1137.25,1137.25,1137.25,2,0,2.00
04/27/2004,15:45,1137.25,1137.25,1137.00,1137.00,16,2,18.00
04/27/2004,15:46,1137.25,1137.25,1137.00,1137.25,44,2,46.00
04/27/2004,15:47,1137.25,1137.25,1137.00,1137.00,52,2,54.00
04/27/2004,15:48,1137.00,1137.25,1137.00,1137.00,8,5,13.00
04/27/2004,15:49,1137.25,1137.50,1137.25,1137.50,67,0,67.00
04/27/2004,15:51,1137.25,1137.50,1137.25,1137.50,2,1,3.00
04/27/2004,15:53,1137.25,1137.25,1137.00,1137.25,1,29,30.00
04/27/2004,15:54,1137.50,1137.50,1137.25,1137.25,1,15,16.00
04/27/2004,15:55,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,15:56,1137.00,1137.25,1137.00,1137.25,1,1,2.00
04/27/2004,15:57,1137.25,1137.25,1137.25,1137.25,4,0,4.00
04/27/2004,15:58,1137.00,1137.25,1137.00,1137.25,7,10,17.00
04/27/2004,15:59,1137.25,1137.50,1137.25,1137.25,90,16,106.00
04/27/2004,16:00,1137.25,1137.25,1137.25,1137.25,0,21,21.00
04/27/2004,17:01,1137.25,1137.50,1137.25,1137.50,6,24,30.00
04/27/2004,17:02,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,17:05,1137.50,1137.50,1137.50,1137.50,20,0,20.00
04/27/2004,17:07,1137.50,1137.50,1137.50,1137.50,7,0,7.00
04/27/2004,17:10,1137.50,1137.50,1137.50,1137.50,6,0,6.00
04/27/2004,17:11,1137.50,1137.50,1137.50,1137.50,4,0,4.00
04/27/2004,17:12,1137.25,1137.25,1137.25,1137.25,0,5,5.00
04/27/2004,17:15,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,17:18,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,17:20,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,17:23,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,17:25,1137.50,1137.50,1137.50,1137.50,45,0,45.00
04/27/2004,17:26,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,17:27,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,17:29,1137.75,1137.75,1137.75,1137.75,1,0,1.00
04/27/2004,17:30,1137.50,1137.50,1137.50,1137.50,0,8,8.00
04/27/2004,17:31,1137.50,1137.50,1137.50,1137.50,0,3,3.00
04/27/2004,17:32,1137.50,1137.50,1137.50,1137.50,0,5,5.00
04/27/2004,17:33,1137.50,1137.50,1137.50,1137.50,0,7,7.00
04/27/2004,17:36,1137.50,1137.50,1137.25,1137.25,0,2,2.00
04/27/2004,17:37,1137.25,1137.25,1137.25,1137.25,0,2,2.00
04/27/2004,17:38,1137.50,1137.50,1137.25,1137.25,1,2,3.00
04/27/2004,17:40,1137.50,1137.50,1137.50,1137.50,13,0,13.00
04/27/2004,17:41,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/27/2004,17:42,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,17:43,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,17:47,1137.25,1137.75,1137.25,1137.75,1,8,9.00
04/27/2004,17:48,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/27/2004,17:50,1137.50,1137.50,1137.50,1137.50,0,2,2.00
04/27/2004,17:51,1137.50,1137.75,1137.50,1137.75,1,1,2.00
04/27/2004,17:52,1137.25,1137.25,1137.25,1137.25,0,21,21.00
04/27/2004,17:56,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,17:58,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,18:01,1137.50,1137.50,1137.50,1137.50,8,0,8.00
04/27/2004,18:10,1137.25,1137.25,1137.25,1137.25,0,2,2.00
04/27/2004,18:12,1137.25,1137.25,1137.25,1137.25,0,23,23.00
04/27/2004,18:14,1137.25,1137.25,1137.25,1137.25,0,6,6.00
04/27/2004,18:16,1137.00,1137.00,1137.00,1137.00,0,2,2.00
04/27/2004,18:18,1137.25,1137.25,1137.25,1137.25,3,0,3.00
04/27/2004,18:19,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/27/2004,18:23,1137.00,1137.00,1137.00,1137.00,0,10,10.00
04/27/2004,18:25,1137.00,1137.00,1137.00,1137.00,0,51,51.00
04/27/2004,18:26,1137.00,1137.00,1137.00,1137.00,0,65,65.00
04/27/2004,18:27,1137.00,1137.00,1137.00,1137.00,0,3,3.00
04/27/2004,18:29,1136.75,1137.00,1136.75,1137.00,2,6,8.00
04/27/2004,18:30,1137.00,1137.00,1137.00,1137.00,5,0,5.00
04/27/2004,18:31,1137.25,1137.50,1137.25,1137.25,6,1,7.00
04/27/2004,18:33,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/27/2004,18:34,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/27/2004,18:35,1137.25,1137.25,1137.25,1137.25,2,0,2.00
04/27/2004,18:45,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,18:49,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,18:55,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,18:59,1137.50,1137.75,1137.50,1137.75,28,0,28.00
04/27/2004,19:03,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/27/2004,19:06,1137.50,1137.50,1137.50,1137.50,0,2,2.00
04/27/2004,19:09,1137.50,1137.50,1137.50,1137.50,0,3,3.00
04/27/2004,19:16,1137.25,1137.25,1137.25,1137.25,0,9,9.00
04/27/2004,19:20,1137.25,1137.25,1137.25,1137.25,0,7,7.00
04/27/2004,19:21,1137.25,1137.25,1137.25,1137.25,0,5,5.00
04/27/2004,19:22,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,19:31,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,19:34,1137.25,1137.50,1137.25,1137.50,1,1,2.00
04/27/2004,19:40,1137.25,1137.25,1137.25,1137.25,0,6,6.00
04/27/2004,19:47,1137.00,1137.00,1137.00,1137.00,0,13,13.00
04/27/2004,19:49,1137.00,1137.00,1137.00,1137.00,0,5,5.00
04/27/2004,19:51,1137.00,1137.00,1137.00,1137.00,0,2,2.00
04/27/2004,19:52,1137.00,1137.00,1136.75,1136.75,0,8,8.00
04/27/2004,19:54,1136.75,1136.75,1136.75,1136.75,0,30,30.00
04/27/2004,19:55,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/27/2004,19:56,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/27/2004,19:58,1137.00,1137.00,1137.00,1137.00,3,0,3.00
04/27/2004,20:01,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/27/2004,20:03,1137.00,1137.00,1137.00,1137.00,9,0,9.00
04/27/2004,20:04,1137.00,1137.00,1137.00,1137.00,5,0,5.00
04/27/2004,20:05,1137.00,1137.00,1137.00,1137.00,7,0,7.00
04/27/2004,20:06,1137.00,1137.00,1137.00,1137.00,2,0,2.00
04/27/2004,20:16,1137.00,1137.00,1137.00,1137.00,6,0,6.00
04/27/2004,20:29,1137.25,1137.25,1137.25,1137.25,5,0,5.00
04/27/2004,20:31,1137.25,1137.25,1137.25,1137.25,14,0,14.00
04/27/2004,20:35,1137.50,1137.50,1137.25,1137.25,1,2,3.00
04/27/2004,20:36,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,20:40,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/27/2004,20:46,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/27/2004,20:50,1137.00,1137.25,1137.00,1137.25,2,1,3.00
04/27/2004,20:52,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/27/2004,20:54,1137.25,1137.25,1137.25,1137.25,12,0,12.00
04/27/2004,20:55,1137.25,1137.25,1137.25,1137.25,2,0,2.00
04/27/2004,20:58,1137.25,1137.25,1137.25,1137.25,3,0,3.00
04/27/2004,21:10,1137.50,1137.50,1137.50,1137.50,23,0,23.00
04/27/2004,21:12,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,21:16,1137.50,1137.50,1137.50,1137.50,10,0,10.00
04/27/2004,21:26,1137.75,1137.75,1137.75,1137.75,5,0,5.00
04/27/2004,21:31,1137.75,1137.75,1137.75,1137.75,1,0,1.00
04/27/2004,21:45,1137.75,1137.75,1137.75,1137.75,8,0,8.00
04/27/2004,21:46,1137.50,1137.50,1137.50,1137.50,0,10,10.00
04/27/2004,21:47,1137.50,1137.50,1137.50,1137.50,0,2,2.00
04/27/2004,21:49,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/27/2004,21:50,1137.50,1137.50,1137.50,1137.50,0,1,1.00
04/27/2004,21:54,1137.25,1137.25,1137.25,1137.25,0,5,5.00
04/27/2004,22:01,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:05,1137.50,1137.50,1137.50,1137.50,10,0,10.00
04/27/2004,22:12,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,22:14,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:18,1137.50,1137.50,1137.50,1137.50,3,0,3.00
04/27/2004,22:20,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,22:24,1137.25,1137.25,1137.25,1137.25,0,5,5.00
04/27/2004,22:28,1137.50,1137.50,1137.50,1137.50,40,0,40.00
04/27/2004,22:31,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:32,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:37,1137.50,1137.50,1137.50,1137.50,4,0,4.00
04/27/2004,22:38,1137.50,1137.50,1137.50,1137.50,3,0,3.00
04/27/2004,22:39,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:41,1137.25,1137.25,1137.25,1137.25,0,5,5.00
04/27/2004,22:44,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:50,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:56,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,22:58,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/27/2004,23:00,1137.25,1137.25,1137.25,1137.25,0,12,12.00
04/27/2004,23:01,1137.25,1137.25,1137.25,1137.25,0,1,1.00
04/27/2004,23:02,1137.25,1137.25,1137.25,1137.25,0,2,2.00
04/27/2004,23:08,1137.50,1137.50,1137.50,1137.50,1,0,1.00
04/27/2004,23:14,1137.00,1137.00,1137.00,1137.00,0,2,2.00
04/27/2004,23:20,1137.00,1137.00,1137.00,1137.00,0,2,2.00
04/27/2004,23:21,1137.00,1137.00,1137.00,1137.00,0,5,5.00
04/27/2004,23:27,1137.25,1137.25,1137.00,1137.00,1,1,2.00
04/27/2004,23:28,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/27/2004,23:38,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/27/2004,23:42,1137.00,1137.00,1137.00,1137.00,0,3,3.00
04/27/2004,23:52,1137.00,1137.00,1137.00,1137.00,0,41,41.00
04/27/2004,23:53,1136.75,1136.75,1136.75,1136.75,0,5,5.00
04/27/2004,23:56,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/28/2004,00:01,1136.75,1136.75,1136.75,1136.75,0,7,7.00
04/28/2004,00:05,1136.75,1136.75,1136.75,1136.75,0,2,2.00
04/28/2004,00:16,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/28/2004,00:18,1136.75,1136.75,1136.75,1136.75,0,4,4.00
04/28/2004,00:20,1136.75,1136.75,1136.75,1136.75,0,5,5.00
04/28/2004,00:21,1137.00,1137.00,1137.00,1137.00,8,0,8.00
04/28/2004,00:22,1137.25,1137.25,1137.00,1137.00,1,22,23.00
04/28/2004,00:24,1137.00,1137.00,1137.00,1137.00,0,6,6.00
04/28/2004,00:27,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/28/2004,00:31,1137.00,1137.00,1137.00,1137.00,0,5,5.00
04/28/2004,00:33,1137.00,1137.00,1137.00,1137.00,0,10,10.00
04/28/2004,00:38,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/28/2004,00:40,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/28/2004,00:42,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/28/2004,00:44,1137.00,1137.00,1137.00,1137.00,0,4,4.00
04/28/2004,00:50,1137.25,1137.25,1137.00,1137.00,1,1,2.00
04/28/2004,00:58,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/28/2004,01:01,1137.00,1137.00,1137.00,1137.00,0,5,5.00
04/28/2004,01:02,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/28/2004,01:03,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/28/2004,01:09,1137.00,1137.25,1137.00,1137.25,1,3,4.00
04/28/2004,01:10,1137.00,1137.00,1137.00,1137.00,0,20,20.00
04/28/2004,01:11,1137.00,1137.25,1137.00,1137.25,7,5,12.00
04/28/2004,01:12,1137.25,1137.25,1137.00,1137.00,3,1,4.00
04/28/2004,01:15,1137.00,1137.00,1137.00,1137.00,0,2,2.00
04/28/2004,01:20,1137.25,1137.50,1137.25,1137.50,50,0,50.00
04/28/2004,01:25,1137.25,1137.50,1137.25,1137.50,35,10,45.00
04/28/2004,01:26,1137.75,1137.75,1137.75,1137.75,11,0,11.00
04/28/2004,01:31,1137.75,1137.75,1137.75,1137.75,52,0,52.00
04/28/2004,01:32,1137.75,1137.75,1137.75,1137.75,3,0,3.00
04/28/2004,01:33,1137.75,1137.75,1137.75,1137.75,25,0,25.00
04/28/2004,01:35,1137.75,1138.00,1137.75,1138.00,42,0,42.00
04/28/2004,01:39,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/28/2004,01:41,1137.75,1137.75,1137.75,1137.75,0,3,3.00
04/28/2004,01:44,1137.75,1138.00,1137.75,1137.75,7,11,18.00
04/28/2004,01:45,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/28/2004,01:50,1137.75,1137.75,1137.75,1137.75,0,17,17.00
04/28/2004,01:53,1137.75,1137.75,1137.75,1137.75,0,1,1.00
04/28/2004,01:54,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/28/2004,01:59,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/28/2004,02:01,1137.50,1137.75,1137.50,1137.75,16,16,32.00
04/28/2004,02:02,1137.50,1137.75,1137.50,1137.50,5,24,29.00
04/28/2004,02:03,1137.50,1137.50,1137.50,1137.50,0,9,9.00
04/28/2004,02:04,1137.25,1137.25,1137.25,1137.25,0,38,38.00
04/28/2004,02:05,1137.25,1137.25,1137.00,1137.00,0,26,26.00
04/28/2004,02:06,1137.25,1137.25,1137.00,1137.00,12,20,32.00
04/28/2004,02:07,1137.00,1137.25,1137.00,1137.00,1,22,23.00
04/28/2004,02:08,1137.00,1137.25,1137.00,1137.25,21,1,22.00
04/28/2004,02:09,1137.25,1137.50,1137.25,1137.50,22,0,22.00
04/28/2004,02:10,1137.75,1137.75,1137.75,1137.75,9,0,9.00
04/28/2004,02:11,1137.75,1137.75,1137.75,1137.75,25,0,25.00
04/28/2004,02:13,1137.75,1137.75,1137.75,1137.75,6,0,6.00
04/28/2004,02:14,1137.75,1138.00,1137.75,1137.75,53,1,54.00
04/28/2004,02:15,1137.50,1137.50,1137.50,1137.50,0,16,16.00
04/28/2004,02:16,1137.75,1137.75,1137.75,1137.75,7,0,7.00
04/28/2004,02:18,1137.50,1137.75,1137.50,1137.75,7,39,46.00
04/28/2004,02:19,1137.75,1137.75,1137.75,1137.75,17,0,17.00
04/28/2004,02:20,1137.50,1137.50,1137.50,1137.50,0,10,10.00
04/28/2004,02:21,1137.50,1137.50,1137.50,1137.50,0,27,27.00
04/28/2004,02:23,1137.50,1137.50,1137.50,1137.50,0,5,5.00
04/28/2004,02:24,1137.75,1137.75,1137.50,1137.75,12,5,17.00
04/28/2004,02:25,1137.75,1137.75,1137.75,1137.75,5,0,5.00
04/28/2004,02:27,1137.50,1137.50,1137.50,1137.50,0,10,10.00
04/28/2004,02:28,1138.00,1138.00,1137.75,1138.00,6,5,11.00
04/28/2004,02:29,1138.00,1138.00,1137.75,1137.75,1,7,8.00
04/28/2004,02:30,1137.75,1137.75,1137.75,1137.75,0,3,3.00
04/28/2004,02:31,1137.75,1137.75,1137.75,1137.75,0,2,2.00
04/28/2004,02:33,1138.00,1138.00,1138.00,1138.00,5,0,5.00
04/28/2004,02:34,1138.00,1138.25,1138.00,1138.00,133,1,134.00
04/28/2004,02:35,1138.25,1138.25,1138.00,1138.00,1,2,3.00
04/28/2004,02:36,1138.00,1138.00,1138.00,1138.00,0,6,6.00
04/28/2004,02:37,1138.00,1138.00,1138.00,1138.00,0,2,2.00
04/28/2004,02:38,1138.00,1138.00,1138.00,1138.00,0,29,29.00
04/28/2004,02:39,1138.00,1138.00,1138.00,1138.00,0,2,2.00
04/28/2004,02:40,1138.00,1138.00,1137.75,1138.00,26,19,45.00
04/28/2004,02:41,1138.00,1138.00,1138.00,1138.00,5,0,5.00
04/28/2004,02:42,1137.75,1137.75,1137.75,1137.75,0,25,25.00
04/28/2004,02:44,1137.75,1137.75,1137.75,1137.75,0,15,15.00
04/28/2004,02:45,1137.75,1137.75,1137.75,1137.75,0,4,4.00
04/28/2004,02:46,1137.50,1137.50,1137.50,1137.50,0,20,20.00
04/28/2004,02:47,1137.75,1137.75,1137.50,1137.50,2,35,37.00
04/28/2004,02:48,1137.50,1137.50,1137.50,1137.50,0,7,7.00
04/28/2004,02:49,1137.50,1137.50,1137.50,1137.50,0,2,2.00
04/28/2004,02:50,1137.25,1137.25,1137.25,1137.25,0,40,40.00
04/28/2004,02:51,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/28/2004,02:53,1137.50,1137.50,1137.50,1137.50,23,0,23.00
04/28/2004,02:54,1137.50,1137.50,1137.50,1137.50,2,0,2.00
04/28/2004,02:55,1137.25,1137.75,1137.25,1137.75,18,4,22.00
04/28/2004,02:58,1137.50,1137.50,1137.50,1137.50,0,6,6.00
04/28/2004,02:59,1137.50,1137.50,1137.25,1137.25,0,10,10.00
04/28/2004,03:01,1137.25,1137.25,1137.00,1137.25,10,55,65.00
04/28/2004,03:02,1137.25,1137.25,1137.25,1137.25,6,0,6.00
04/28/2004,03:03,1137.25,1137.50,1137.00,1137.25,5,6,11.00
04/28/2004,03:04,1137.00,1137.00,1136.75,1136.75,5,151,156.00
04/28/2004,03:05,1136.75,1136.75,1136.50,1136.50,0,48,48.00
04/28/2004,03:06,1136.75,1137.00,1136.75,1137.00,160,0,160.00
04/28/2004,03:07,1137.00,1137.00,1137.00,1137.00,45,0,45.00
04/28/2004,03:08,1137.25,1137.25,1137.00,1137.00,17,3,20.00
04/28/2004,03:09,1137.00,1137.00,1137.00,1137.00,0,1,1.00
04/28/2004,03:10,1137.00,1137.25,1137.00,1137.25,7,26,33.00
04/28/2004,03:11,1137.00,1137.00,1137.00,1137.00,0,20,20.00
04/28/2004,03:12,1137.00,1137.25,1137.00,1137.25,15,3,18.00
04/28/2004,03:13,1136.75,1136.75,1136.75,1136.75,0,5,5.00
04/28/2004,03:15,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/28/2004,03:16,1137.00,1137.00,1137.00,1137.00,6,0,6.00
04/28/2004,03:19,1136.75,1137.00,1136.50,1136.75,10,32,42.00
04/28/2004,03:20,1136.75,1136.75,1136.25,1136.50,10,134,144.00
04/28/2004,03:21,1136.50,1136.50,1136.25,1136.25,2,5,7.00
04/28/2004,03:22,1136.25,1136.50,1136.25,1136.25,1,54,55.00
04/28/2004,03:23,1136.25,1136.50,1136.25,1136.50,2,3,5.00
04/28/2004,03:24,1136.25,1136.25,1136.25,1136.25,0,1,1.00
04/28/2004,03:25,1136.50,1136.50,1136.50,1136.50,7,0,7.00
04/28/2004,03:26,1136.50,1136.50,1136.50,1136.50,46,0,46.00
04/28/2004,03:27,1136.50,1136.50,1136.50,1136.50,21,0,21.00
04/28/2004,03:28,1136.50,1136.75,1136.50,1136.50,196,13,209.00
04/28/2004,03:29,1136.25,1136.25,1136.00,1136.00,0,86,86.00
04/28/2004,03:30,1136.25,1136.25,1136.00,1136.00,15,3,18.00
04/28/2004,03:31,1136.25,1136.25,1136.25,1136.25,12,0,12.00
04/28/2004,03:32,1136.25,1136.25,1136.00,1136.25,71,2,73.00
04/28/2004,03:33,1136.00,1136.25,1136.00,1136.25,13,4,17.00
04/28/2004,03:34,1136.25,1136.25,1136.25,1136.25,36,0,36.00
04/28/2004,03:35,1136.50,1136.50,1136.25,1136.25,4,13,17.00
04/28/2004,03:38,1136.50,1136.50,1136.50,1136.50,102,0,102.00
04/28/2004,03:39,1136.50,1136.50,1136.50,1136.50,5,0,5.00
04/28/2004,03:41,1136.75,1136.75,1136.75,1136.75,44,0,44.00
04/28/2004,03:42,1137.00,1137.00,1137.00,1137.00,1,0,1.00
04/28/2004,03:43,1136.75,1136.75,1136.75,1136.75,0,1,1.00
04/28/2004,03:44,1136.75,1136.75,1136.75,1136.75,0,2,2.00
04/28/2004,03:45,1136.75,1136.75,1136.75,1136.75,0,5,5.00
04/28/2004,03:46,1137.00,1137.00,1137.00,1137.00,10,0,10.00
04/28/2004,03:47,1136.75,1136.75,1136.50,1136.50,0,2,2.00
04/28/2004,03:49,1136.75,1136.75,1136.75,1136.75,1,0,1.00
04/28/2004,03:52,1136.75,1136.75,1136.75,1136.75,4,0,4.00
04/28/2004,03:54,1136.50,1136.50,1136.25,1136.50,1,125,126.00
04/28/2004,03:55,1136.50,1136.50,1136.50,1136.50,6,0,6.00
04/28/2004,03:56,1136.50,1136.50,1136.50,1136.50,3,0,3.00
04/28/2004,03:57,1136.50,1136.50,1136.50,1136.50,29,0,29.00
04/28/2004,03:58,1136.50,1136.50,1136.50,1136.50,17,0,17.00
04/28/2004,03:59,1136.75,1136.75,1136.75,1136.75,5,0,5.00
04/28/2004,04:01,1136.50,1136.50,1136.25,1136.25,0,32,32.00
04/28/2004,04:02,1136.25,1136.25,1136.00,1136.00,42,110,152.00
04/28/2004,04:03,1136.00,1136.25,1135.75,1136.00,46,56,102.00
04/28/2004,04:04,1136.00,1136.25,1136.00,1136.25,4,2,6.00
04/28/2004,04:05,1136.25,1136.50,1136.25,1136.50,55,0,55.00
04/28/2004,04:06,1136.50,1136.50,1136.25,1136.25,3,35,38.00
04/28/2004,04:08,1136.00,1136.25,1136.00,1136.25,25,62,87.00
04/28/2004,04:09,1136.00,1136.00,1136.00,1136.00,0,6,6.00
04/28/2004,04:10,1136.00,1136.00,1136.00,1136.00,0,12,12.00
04/28/2004,04:11,1136.25,1136.25,1136.00,1136.00,23,14,37.00
04/28/2004,04:12,1136.00,1136.25,1136.00,1136.25,8,3,11.00
04/28/2004,04:13,1136.00,1136.00,1135.75,1136.00,29,42,71.00
04/28/2004,04:14,1135.75,1136.00,1135.75,1136.00,99,2,101.00
04/28/2004,04:15,1136.00,1136.00,1136.00,1136.00,11,0,11.00
04/28/2004,04:16,1136.00,1136.00,1136.00,1136.00,17,0,17.00
04/28/2004,04:17,1136.00,1136.00,1135.75,1136.00,32,19,51.00
04/28/2004,04:18,1136.00,1136.00,1136.00,1136.00,8,0,8.00
04/28/2004,04:19,1136.00,1136.00,1136.00,1136.00,40,0,40.00
04/28/2004,04:20,1136.25,1136.25,1136.25,1136.25,1,0,1.00
04/28/2004,04:23,1136.00,1136.00,1135.75,1135.75,0,79,79.00
04/28/2004,04:24,1135.75,1135.75,1135.75,1135.75,0,18,18.00
04/28/2004,04:25,1135.75,1135.75,1135.75,1135.75,0,10,10.00
04/28/2004,04:26,1135.75,1135.75,1135.75,1135.75,0,5,5.00
04/28/2004,04:28,1136.00,1136.00,1135.75,1135.75,50,3,53.00
04/28/2004,04:29,1136.00,1136.00,1136.00,1136.00,1,0,1.00
04/28/2004,04:30,1136.25,1136.25,1136.25,1136.25,1,0,1.00
04/28/2004,04:31,1136.00,1136.25,1136.00,1136.00,5,9,14.00
04/28/2004,04:32,1136.00,1136.00,1135.75,1135.75,0,15,15.00
04/28/2004,04:33,1135.75,1135.75,1135.25,1135.50,13,80,93.00
04/28/2004,04:34,1135.25,1135.50,1135.25,1135.25,4,37,41.00
04/28/2004,04:35,1135.25,1135.25,1134.75,1135.00,56,154,210.00
04/28/2004,04:36,1135.00,1135.00,1134.75,1135.00,14,20,34.00
04/28/2004,04:37,1135.00,1135.00,1134.50,1134.75,30,72,102.00
04/28/2004,04:38,1134.75,1135.00,1134.50,1135.00,58,1,59.00
04/28/2004,04:39,1135.00,1135.00,1134.75,1135.00,33,1,34.00
04/28/2004,04:40,1135.00,1135.25,1135.00,1135.00,39,16,55.00
04/28/2004,04:41,1135.00,1135.25,1135.00,1135.25,11,38,49.00
04/28/2004,04:43,1135.25,1135.25,1135.25,1135.25,10,0,10.00
04/28/2004,04:44,1135.25,1135.25,1135.25,1135.25,10,0,10.00
04/28/2004,04:45,1135.25,1135.25,1135.25,1135.25,68,0,68.00
04/28/2004,04:46,1135.00,1135.25,1135.00,1135.25,10,39,49.00
04/28/2004,04:47,1135.25,1135.25,1135.25,1135.25,16,0,16.00
04/28/2004,04:50,1135.25,1135.25,1135.25,1135.25,19,0,19.00
04/28/2004,04:51,1135.25,1135.25,1135.25,1135.25,7,0,7.00
04/28/2004,04:53,1135.00,1135.00,1134.75,1135.00,1,19,20.00
04/28/2004,04:54,1135.00,1135.25,1135.00,1135.25,81,0,81.00
04/28/2004,04:56,1135.00,1135.00,1135.00,1135.00,0,33,33.00
04/28/2004,04:57,1135.00,1135.00,1134.75,1134.75,1,86,87.00
04/28/2004,04:58,1134.75,1135.00,1134.75,1135.00,1,37,38.00
04/28/2004,04:59,1135.00,1135.00,1135.00,1135.00,1,0,1.00
04/28/2004,05:00,1135.00,1135.00,1135.00,1135.00,21,0,21.00
04/28/2004,05:01,1135.00,1135.00,1135.00,1135.00,2,0,2.00
04/28/2004,05:02,1134.75,1135.00,1134.75,1134.75,1,8,9.00
04/28/2004,05:03,1135.00,1135.00,1135.00,1135.00,5,0,5.00
04/28/2004,05:04,1134.75,1134.75,1134.75,1134.75,0,1,1.00
04/28/2004,05:05,1135.00,1135.00,1135.00,1135.00,7,0,7.00
04/28/2004,05:06,1135.00,1135.00,1135.00,1135.00,6,0,6.00
04/28/2004,05:07,1135.00,1135.00,1135.00,1135.00,3,0,3.00
04/28/2004,05:09,1135.00,1135.00,1135.00,1135.00,2,0,2.00
04/28/2004,05:10,1135.00,1135.00,1135.00,1135.00,38,0,38.00
04/28/2004,05:11,1135.00,1135.00,1135.00,1135.00,12,0,12.00
04/28/2004,05:12,1135.25,1135.25,1135.25,1135.25,37,0,37.00
04/28/2004,05:13,1135.25,1135.25,1135.25,1135.25,21,0,21.00
04/28/2004,05:14,1135.00,1135.25,1135.00,1135.25,4,1,5.00
04/28/2004,05:15,1135.25,1135.50,1135.25,1135.50,75,0,75.00
04/28/2004,05:16,1135.50,1135.50,1135.25,1135.25,4,20,24.00
04/28/2004,05:17,1135.25,1135.25,1135.25,1135.25,0,1,1.00
04/28/2004,05:18,1135.25,1135.25,1135.25,1135.25,0,1,1.00
04/28/2004,05:19,1135.25,1135.25,1135.25,1135.25,0,7,7.00
04/28/2004,05:20,1135.25,1135.25,1135.25,1135.25,0,4,4.00
04/28/2004,05:21,1135.25,1135.25,1135.25,1135.25,0,1,1.00
04/28/2004,05:22,1135.25,1135.25,1135.25,1135.25,0,1,1.00
04/28/2004,05:23,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/28/2004,05:24,1135.50,1135.50,1135.50,1135.50,3,0,3.00
04/28/2004,05:26,1135.25,1135.25,1135.25,1135.25,0,21,21.00
04/28/2004,05:27,1135.25,1135.25,1135.25,1135.25,0,63,63.00
04/28/2004,05:28,1135.25,1135.50,1135.25,1135.50,51,44,95.00
04/28/2004,05:29,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/28/2004,05:30,1135.75,1135.75,1135.75,1135.75,2,0,2.00
04/28/2004,05:31,1135.50,1135.75,1135.50,1135.50,10,56,66.00
04/28/2004,05:32,1135.50,1135.75,1135.50,1135.50,1,12,13.00
04/28/2004,05:33,1135.50,1135.75,1135.50,1135.75,3,3,6.00
04/28/2004,05:34,1135.75,1135.75,1135.25,1135.50,3,71,74.00
04/28/2004,05:35,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/28/2004,05:36,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/28/2004,05:37,1135.50,1135.50,1135.25,1135.25,3,3,6.00
04/28/2004,05:38,1135.50,1135.50,1135.50,1135.50,3,0,3.00
04/28/2004,05:39,1135.50,1135.50,1135.50,1135.50,12,0,12.00
04/28/2004,05:40,1135.50,1135.50,1135.25,1135.50,12,3,15.00
04/28/2004,05:41,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/28/2004,05:42,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/28/2004,05:43,1135.50,1135.50,1135.50,1135.50,1,0,1.00
04/28/2004,05:44,1135.25,1135.25,1135.25,1135.25,0,30,30.00
04/28/2004,05:45,1135.25,1135.25,1135.25,1135.25,0,20,20.00
04/28/2004,05:46,1135.25,1135.25,1135.00,1135.25,1,7,8.00
04/28/2004,05:47,1135.25,1135.50,1135.25,1135.50,4,0,4.00
04/28/2004,05:48,1135.50,1135.50,1135.50,1135.50,2,0,2.00
04/28/2004,05:49,1135.25,1135.25,1135.25,1135.25,0,88,88.00
04/28/2004,05:50,1135.25,1135.25,1135.25,1135.25,0,4,4.00
04/28/2004,05:51,1135.25,1135.25,1135.25,1135.25,0,24,24.00
04/28/2004,05:52,1135.00,1135.00,1135.00,1135.00,0,109,109.00
04/28/2004,05:53,1135.00,1135.25,1135.00,1135.00,1,125,126.00
04/28/2004,05:54,1135.00,1135.00,1134.75,1135.00,4,13,17.00
04/28/2004,05:55,1135.00,1135.00,1135.00,1135.00,10,0,10.00
04/28/2004,05:56,1135.25,1135.25,1135.25,1135.25,2,0,2.00
04/28/2004,05:57,1135.25,1135.25,1135.25,1135.25,10,0,10.00
04/28/2004,05:58,1135.25,1135.25,1135.00,1135.25,9,5,14.00
04/28/2004,05:59,1135.00,1135.00,1135.00,1135.00,0,1,1.00
04/28/2004,06:00,1135.00,1135.25,1135.00,1135.00,1,3,4.00
04/28/2004,06:01,1135.00,1135.25,1135.00,1135.25,83,12,95.00
04/28/2004,06:02,1135.25,1135.50,1135.25,1135.50,4,0,4.00
04/28/2004,06:03,1135.50,1135.50,1135.50,1135.50,4,0,4.00
04/28/2004,06:04,1135.50,1135.50,1135.25,1135.50,5,2,7.00
04/28/2004,06:05,1135.25,1135.50,1135.25,1135.25,3,6,9.00
04/28/2004,06:06,1135.50,1135.75,1135.50,1135.50,57,4,61.00
04/28/2004,06:07,1135.50,1135.50,1135.50,1135.50,0,9,9.00
04/28/2004,06:08,1135.50,1135.50,1135.50,1135.50,0,1,1.00
04/28/2004,06:09,1135.50,1135.50,1135.50,1135.50,0,4,4.00
04/28/2004,06:10,1135.50,1135.50,1135.25,1135.25,0,16,16.00
04/28/2004,06:11,1135.25,1135.25,1135.25,1135.25,0,21,21.00
04/28/2004,06:12,1135.25,1135.25,1135.25,1135.25,0,7,7.00
04/28/2004,06:13,1135.25,1135.25,1134.75,1134.75,0,94,94.00
04/28/2004,06:14,1134.75,1135.00,1133.75,1134.25,162,452,614.00
04/28/2004,06:15,1134.25,1134.50,1134.25,1134.25,11,51,62.00
04/28/2004,06:16,1134.00,1134.25,1134.00,1134.00,89,89,178.00
04/28/2004,06:17,1134.00,1134.25,1133.75,1134.00,62,109,171.00
04/28/2004,06:18,1134.00,1134.25,1134.00,1134.25,7,16,23.00
04/28/2004,06:19,1134.00,1134.00,1133.75,1134.00,37,28,65.00
04/28/2004,06:20,1134.00,1134.00,1133.75,1134.00,56,15,71.00
04/28/2004,06:21,1133.75,1134.00,1133.50,1133.50,1,158,159.00
04/28/2004,06:22,1133.50,1133.50,1133.00,1133.25,12,327,339.00
04/28/2004,06:23,1133.25,1133.50,1133.25,1133.25,81,46,127.00
04/28/2004,06:24,1133.25,1133.25,1133.00,1133.00,0,57,57.00
04/28/2004,06:25,1133.00,1133.25,1132.75,1133.00,37,305,342.00
04/28/2004,06:26,1133.00,1133.25,1133.00,1133.00,136,115,251.00
04/28/2004,06:27,1133.00,1133.25,1133.00,1133.25,42,2,44.00
04/28/2004,06:28,1133.25,1133.25,1133.00,1133.00,70,1,71.00
04/28/2004,06:29,1133.50,1133.50,1133.00,1133.00,3,153,156.00
04/28/2004,06:30,1133.00,1133.25,1133.00,1133.25,246,80,326.00
04/28/2004,06:31,1133.25,1133.50,1133.25,1133.50,140,72,212.00
04/28/2004,06:32,1133.75,1133.75,1133.75,1133.75,53,0,53.00
04/28/2004,06:33,1133.75,1133.75,1133.75,1133.75,97,0,97.00
04/28/2004,06:34,1133.75,1133.75,1133.75,1133.75,36,0,36.00
04/28/2004,06:35,1133.75,1134.00,1133.75,1134.00,9,16,25.00
04/28/2004,06:36,1133.75,1134.00,1133.50,1133.75,10,21,31.00
04/28/2004,06:37,1133.75,1134.00,1133.75,1134.00,39,10,49.00
04/28/2004,06:38,1134.00,1134.00,1133.75,1134.00,70,20,90.00
04/28/2004,06:39,1134.00,1134.00,1134.00,1134.00,23,0,23.00
04/28/2004,06:40,1134.00,1134.00,1134.00,1134.00,14,0,14.00
04/28/2004,06:41,1134.00,1134.00,1134.00,1134.00,9,0,9.00
04/28/2004,06:42,1134.00,1134.00,1133.75,1133.75,64,91,155.00
04/28/2004,06:43,1133.75,1134.00,1133.75,1134.00,98,20,118.00
04/28/2004,06:44,1134.00,1134.00,1134.00,1134.00,3,0,3.00
04/28/2004,06:45,1134.00,1134.00,1134.00,1134.00,5,0,5.00
04/28/2004,06:46,1134.00,1134.00,1134.00,1134.00,6,0,6.00
04/28/2004,06:47,1134.00,1134.00,1134.00,1134.00,2,0,2.00
04/28/2004,06:48,1134.00,1134.00,1134.00,1134.00,8,0,8.00
04/28/2004,06:50,1133.75,1134.00,1133.75,1134.00,31,1,32.00
04/28/2004,06:51,1134.00,1134.25,1134.00,1134.25,22,7,29.00
04/28/2004,06:53,1134.00,1134.00,1134.00,1134.00,0,43,43.00
04/28/2004,06:54,1134.25,1134.25,1133.75,1133.75,1,21,22.00
04/28/2004,06:55,1134.00,1134.00,1134.00,1134.00,4,0,4.00
04/28/2004,06:56,1134.25,1134.25,1134.25,1134.25,37,0,37.00
04/28/2004,06:57,1134.25,1134.50,1134.00,1134.50,152,1,153.00
04/28/2004,06:58,1134.50,1134.50,1134.25,1134.50,192,2,194.00
04/28/2004,06:59,1134.25,1134.50,1134.25,1134.50,18,63,81.00
04/28/2004,07:00,1134.50,1134.50,1134.50,1134.50,44,0,44.00
04/28/2004,07:01,1134.50,1134.50,1134.25,1134.25,13,15,28.00
04/28/2004,07:02,1134.50,1134.50,1134.50,1134.50,27,0,27.00
04/28/2004,07:03,1134.75,1134.75,1134.50,1134.50,16,5,21.00
04/28/2004,07:04,1134.50,1134.50,1134.50,1134.50,0,48,48.00
04/28/2004,07:05,1134.50,1134.75,1134.25,1134.75,75,3,78.00
04/28/2004,07:06,1134.50,1134.50,1134.50,1134.50,0,3,3.00
04/28/2004,07:07,1134.50,1134.75,1134.50,1134.75,2,9,11.00
04/28/2004,07:08,1134.50,1134.50,1134.00,1134.00,0,341,341.00
04/28/2004,07:09,1133.75,1134.00,1133.75,1134.00,180,2,182.00
04/28/2004,07:10,1133.75,1133.75,1133.50,1133.50,0,88,88.00
04/28/2004,07:11,1133.75,1134.00,1133.75,1134.00,69,0,69.00
04/28/2004,07:12,1133.75,1134.00,1133.75,1133.75,8,6,14.00
04/28/2004,07:13,1133.75,1134.50,1133.75,1134.50,154,2,156.00
04/28/2004,07:14,1134.50,1134.50,1134.25,1134.50,5,68,73.00
04/28/2004,07:15,1134.50,1134.50,1134.25,1134.50,11,14,25.00
04/28/2004,07:16,1134.25,1134.75,1134.25,1134.75,577,16,593.00
04/28/2004,07:17,1134.50,1135.25,1134.50,1135.25,484,47,531.00
04/28/2004,07:18,1135.00,1135.25,1135.00,1135.00,7,162,169.00
04/28/2004,07:19,1134.75,1135.00,1134.75,1135.00,54,6,60.00
04/28/2004,07:20,1135.00,1135.00,1135.00,1135.00,12,0,12.00
04/28/2004,07:21,1134.75,1134.75,1134.75,1134.75,0,90,90.00
04/28/2004,07:22,1134.75,1134.75,1134.75,1134.75,0,2,2.00
04/28/2004,07:23,1135.00,1135.00,1135.00,1135.00,1,0,1.00
04/28/2004,07:24,1135.00,1135.00,1134.75,1134.75,11,91,102.00
04/28/2004,07:25,1134.75,1135.00,1134.75,1135.00,10,24,34.00
04/28/2004,07:26,1134.75,1135.00,1134.75,1134.75,5,20,25.00
04/28/2004,07:27,1134.75,1135.00,1134.25,1134.25,52,390,442.00
04/28/2004,07:28,1134.50,1134.50,1134.25,1134.25,8,144,152.00
04/28/2004,07:29,1134.25,1134.25,1134.00,1134.25,10,134,144.00
04/28/2004,07:30,1134.00,1134.25,1134.00,1134.25,17,3,20.00
04/28/2004,07:31,1134.25,1134.25,1134.25,1134.25,43,0,43.00
04/28/2004,07:32,1134.25,1134.75,1134.25,1134.75,271,1,272.00
04/28/2004,07:33,1134.75,1134.75,1134.50,1134.75,69,1,70.00
04/28/2004,07:34,1134.75,1134.75,1134.75,1134.75,32,0,32.00
04/28/2004,07:35,1134.75,1134.75,1134.50,1134.50,1,167,168.00
04/28/2004,07:36,1134.25,1134.50,1133.75,1133.75,13,629,642.00
04/28/2004,07:37,1133.75,1133.75,1133.75,1133.75,0,315,315.00
04/28/2004,07:38,1133.75,1133.75,1133.50,1133.50,0,196,196.00
04/28/2004,07:39,1133.75,1133.75,1133.50,1133.50,13,77,90.00
04/28/2004,07:40,1133.50,1133.75,1133.25,1133.50,7,43,50.00
04/28/2004,07:41,1133.25,1133.50,1133.00,1133.25,15,413,428.00
04/28/2004,07:42,1133.25,1133.50,1133.25,1133.25,61,99,160.00
04/28/2004,07:43,1133.25,1133.25,1133.00,1133.25,64,147,211.00
04/28/2004,07:44,1133.25,1133.50,1133.25,1133.25,151,5,156.00
04/28/2004,07:45,1133.50,1133.75,1133.25,1133.50,50,23,73.00
04/28/2004,07:46,1133.50,1133.50,1133.00,1133.25,14,189,203.00
04/28/2004,07:47,1133.25,1133.50,1133.00,1133.25,252,365,617.00
04/28/2004,07:48,1133.00,1133.25,1132.75,1132.75,12,412,424.00
04/28/2004,07:49,1133.00,1133.25,1132.75,1133.25,344,48,392.00
04/28/2004,07:50,1133.25,1133.25,1133.00,1133.25,150,8,158.00
04/28/2004,07:51,1133.25,1133.25,1133.25,1133.25,22,0,22.00
04/28/2004,07:52,1133.25,1133.25,1133.00,1133.00,98,256,354.00
04/28/2004,07:53,1133.00,1133.25,1133.00,1133.00,3,31,34.00
04/28/2004,07:54,1133.25,1133.50,1133.25,1133.50,242,0,242.00
04/28/2004,07:55,1133.50,1134.00,1133.50,1134.00,419,63,482.00
04/28/2004,07:56,1134.00,1134.00,1133.25,1133.25,23,203,226.00
04/28/2004,07:57,1133.25,1133.25,1133.00,1133.25,156,370,526.00
04/28/2004,07:58,1133.25,1133.50,1133.00,1133.25,423,89,512.00
04/28/2004,07:59,1133.25,1133.50,1133.00,1133.25,181,159,340.00
04/28/2004,08:00,1133.50,1133.50,1133.00,1133.00,32,65,97.00
04/28/2004,08:01,1133.00,1133.25,1133.00,1133.25,195,15,210.00
04/28/2004,08:02,1133.25,1133.50,1133.00,1133.25,67,48,115.00
04/28/2004,08:03,1133.00,1133.25,1132.75,1133.00,11,174,185.00
04/28/2004,08:04,1133.00,1133.25,1132.75,1133.00,45,15,60.00
04/28/2004,08:05,1133.00,1133.25,1132.75,1133.00,5,62,67.00
04/28/2004,08:06,1133.00,1133.00,1132.75,1132.75,19,91,110.00
04/28/2004,08:07,1133.00,1133.00,1132.50,1132.75,41,323,364.00
04/28/2004,08:08,1132.75,1132.75,1132.75,1132.75,22,0,22.00
04/28/2004,08:09,1132.75,1133.00,1132.75,1133.00,21,0,21.00
04/28/2004,08:10,1133.00,1133.00,1132.75,1132.75,6,61,67.00
04/28/2004,08:11,1133.00,1133.00,1132.75,1133.00,10,5,15.00
04/28/2004,08:12,1133.00,1133.00,1132.50,1133.00,16,150,166.00
04/28/2004,08:13,1132.75,1133.00,1132.75,1133.00,87,5,92.00
04/28/2004,08:14,1133.00,1133.25,1132.75,1133.25,115,8,123.00
04/28/2004,08:15,1133.25,1133.25,1133.00,1133.25,32,164,196.00
04/28/2004,08:16,1133.00,1133.25,1133.00,1133.25,36,48,84.00
04/28/2004,08:17,1133.25,1133.50,1133.00,1133.25,179,188,367.00
04/28/2004,08:18,1133.25,1133.50,1133.00,1133.25,35,5,40.00
04/28/2004,08:19,1133.50,1133.50,1133.25,1133.25,5,31,36.00
04/28/2004,08:20,1133.50,1133.50,1133.00,1133.00,4,102,106.00
04/28/2004,08:21,1133.25,1133.50,1133.00,1133.25,72,274,346.00
04/28/2004,08:22,1133.00,1133.25,1133.00,1133.25,89,5,94.00
04/28/2004,08:23,1133.00,1133.00,1132.75,1133.00,2,196,198.00
04/28/2004,08:24,1133.00,1133.25,1133.00,1133.25,35,3,38.00
04/28/2004,08:25,1133.00,1133.00,1133.00,1133.00,0,76,76.00
04/28/2004,08:26,1133.00,1133.25,1133.00,1133.00,2,31,33.00
04/28/2004,08:27,1133.00,1133.25,1133.00,1133.25,2,116,118.00
04/28/2004,08:28,1133.00,1133.00,1132.75,1133.00,166,125,291.00
04/28/2004,08:29,1133.00,1133.25,1133.00,1133.00,12,2,14.00
04/28/2004,08:30,1133.00,1133.75,1133.00,1133.75,918,305,1223.00
04/28/2004,08:31,1134.00,1134.25,1133.00,1133.00,1207,2217,3424.00
04/28/2004,08:32,1133.25,1133.25,1132.50,1132.75,375,1371,1746.00
04/28/2004,08:33,1133.00,1133.00,1132.00,1132.50,1353,1810,3163.00
04/28/2004,08:34,1132.75,1132.75,1131.75,1132.25,1508,2564,4072.00
04/28/2004,08:35,1132.50,1132.50,1130.25,1130.25,2442,6424,8866.00
04/28/2004,08:36,1130.25,1131.00,1130.25,1131.00,2443,2624,5067.00
04/28/2004,08:37,1130.75,1131.50,1130.75,1131.50,2294,2043,4337.00
04/28/2004,08:38,1131.50,1131.50,1131.00,1131.25,1172,2173,3345.00
04/28/2004,08:39,1131.25,1131.75,1131.00,1131.25,2065,1232,3297.00
04/28/2004,08:40,1131.50,1131.75,1130.75,1131.00,1359,1707,3066.00
04/28/2004,08:41,1130.75,1131.75,1130.75,1130.75,1500,1558,3058.00
04/28/2004,08:42,1131.00,1131.00,1129.50,1129.75,1917,6410,8327.00
04/28/2004,08:43,1129.50,1130.00,1129.25,1129.75,1929,3786,5715.00
04/28/2004,08:44,1129.50,1130.00,1128.75,1129.00,1822,3330,5152.00
04/28/2004,08:45,1129.00,1129.25,1128.25,1128.25,2917,3176,6093.00
04/28/2004,08:46,1128.50,1128.50,1127.50,1128.25,3233,4786,8019.00
04/28/2004,08:47,1128.25,1128.50,1127.50,1128.25,1591,2352,3943.00
04/28/2004,08:48,1128.25,1128.50,1128.00,1128.50,1367,1628,2995.00
04/28/2004,08:49,1128.25,1129.00,1128.25,1129.00,2005,494,2499.00
04/28/2004,08:50,1128.75,1129.50,1128.75,1129.50,2653,1698,4351.00
04/28/2004,08:51,1129.50,1129.50,1128.75,1129.25,1668,1132,2800.00
04/28/2004,08:52,1129.25,1129.25,1128.75,1128.75,1184,1659,2843.00
04/28/2004,08:53,1128.75,1129.25,1128.50,1129.00,1866,550,2416.00
04/28/2004,08:54,1129.00,1129.25,1127.75,1128.50,1466,4842,6308.00
04/28/2004,08:55,1128.50,1128.75,1128.25,1128.75,720,558,1278.00
04/28/2004,08:56,1128.50,1129.25,1128.00,1129.00,2147,1417,3564.00
04/28/2004,08:57,1129.25,1130.00,1129.00,1129.75,3095,1743,4838.00
04/28/2004,08:58,1129.50,1130.50,1129.50,1130.25,5112,2769,7881.00
04/28/2004,08:59,1130.25,1130.75,1130.00,1130.25,3232,1917,5149.00
04/28/2004,09:00,1130.25,1130.50,1130.00,1130.25,764,1213,1977.00
04/28/2004,09:01,1130.25,1130.25,1129.50,1130.00,1113,2055,3168.00
04/28/2004,09:02,1130.00,1130.25,1128.75,1129.00,3861,4776,8637.00
04/28/2004,09:03,1129.00,1130.00,1129.00,1129.75,2130,1359,3489.00
04/28/2004,09:04,1130.00,1130.00,1129.75,1129.75,388,103,491.00
04/28/2004,09:05,1130.00,1130.75,1129.75,1130.75,2772,619,3391.00
04/28/2004,09:06,1130.75,1130.75,1130.00,1130.25,986,1974,2960.00
04/28/2004,09:07,1130.50,1130.50,1129.75,1130.00,1298,1911,3209.00
04/28/2004,09:08,1130.00,1130.00,1127.75,1128.00,1058,5728,6786.00
04/28/2004,09:09,1128.00,1129.25,1127.75,1128.75,2560,1855,4415.00
04/28/2004,09:10,1128.75,1129.00,1128.25,1128.50,570,885,1455.00
04/28/2004,09:11,1128.50,1129.25,1128.50,1129.25,711,182,893.00
04/28/2004,09:12,1129.00,1129.25,1128.50,1128.50,526,749,1275.00
04/28/2004,09:13,1128.50,1129.25,1128.50,1129.00,537,908,1445.00
04/28/2004,09:14,1129.25,1129.75,1129.00,1129.50,1988,744,2732.00
04/28/2004,09:15,1129.50,1129.50,1128.75,1129.00,881,1053,1934.00
04/28/2004,09:16,1128.75,1129.00,1127.75,1128.00,850,3214,4064.00
04/28/2004,09:17,1128.00,1128.75,1128.00,1128.25,1282,1103,2385.00
04/28/2004,09:18,1128.25,1128.50,1128.25,1128.50,318,172,490.00
04/28/2004,09:19,1128.25,1128.50,1128.00,1128.50,164,293,457.00
04/28/2004,09:20,1128.50,1129.00,1128.25,1128.75,1735,731,2466.00
04/28/2004,09:21,1129.00,1129.75,1129.00,1129.25,2456,509,2965.00
04/28/2004,09:22,1129.50,1129.50,1129.00,1129.50,897,965,1862.00
04/28/2004,09:23,1129.25,1129.75,1129.25,1129.50,916,549,1465.00
04/28/2004,09:24,1129.75,1130.00,1129.50,1129.75,1004,474,1478.00
04/28/2004,09:25,1129.50,1130.00,1129.25,1129.50,791,539,1330.00
04/28/2004,09:26,1129.50,1130.00,1129.00,1129.00,1491,1236,2727.00
04/28/2004,09:27,1129.25,1129.75,1129.00,1129.50,2587,722,3309.00
04/28/2004,09:28,1129.50,1129.75,1129.00,1129.50,1744,2266,4010.00
04/28/2004,09:29,1129.50,1130.25,1129.25,1130.00,2545,652,3197.00
04/28/2004,09:30,1130.25,1130.25,1129.25,1129.50,909,1600,2509.00
04/28/2004,09:31,1129.50,1129.75,1128.50,1129.00,784,2093,2877.00
04/28/2004,09:32,1129.00,1129.25,1128.50,1129.25,899,1171,2070.00
04/28/2004,09:33,1129.25,1129.25,1128.75,1129.00,260,1282,1542.00
04/28/2004,09:34,1129.00,1129.00,1128.50,1128.50,223,1084,1307.00
04/28/2004,09:35,1128.50,1129.50,1128.50,1129.25,1383,571,1954.00
04/28/2004,09:36,1129.00,1129.50,1129.00,1129.50,862,455,1317.00
04/28/2004,09:37,1129.50,1129.50,1128.50,1128.50,499,2313,2812.00
04/28/2004,09:38,1128.50,1129.25,1128.25,1129.00,1084,883,1967.00
04/28/2004,09:39,1129.00,1129.50,1129.00,1129.50,692,333,1025.00
04/28/2004,09:40,1129.50,1129.75,1129.00,1129.25,466,536,1002.00
04/28/2004,09:41,1129.25,1129.75,1129.00,1129.50,996,571,1567.00
04/28/2004,09:42,1129.50,1129.75,1129.25,1129.50,541,108,649.00
04/28/2004,09:43,1129.75,1130.00,1129.50,1129.50,925,210,1135.00
04/28/2004,09:44,1129.50,1130.00,1129.00,1129.25,1065,1111,2176.00
04/28/2004,09:45,1129.25,1129.75,1129.00,1129.00,656,613,1269.00
04/28/2004,09:46,1129.00,1129.50,1128.75,1129.25,1146,1226,2372.00
04/28/2004,09:47,1129.00,1129.75,1128.75,1129.50,884,263,1147.00
04/28/2004,09:48,1129.75,1129.75,1129.00,1129.25,207,862,1069.00
04/28/2004,09:49,1129.25,1129.75,1129.00,1129.50,629,123,752.00
04/28/2004,09:50,1129.50,1129.75,1129.25,1129.25,215,146,361.00
04/28/2004,09:51,1129.25,1129.50,1129.00,1129.00,92,407,499.00
04/28/2004,09:52,1129.00,1129.00,1128.50,1128.75,477,1568,2045.00
04/28/2004,09:53,1128.75,1128.75,1128.00,1128.00,178,1458,1636.00
04/28/2004,09:54,1128.00,1128.50,1127.75,1128.50,943,2251,3194.00
04/28/2004,09:55,1128.25,1128.75,1128.00,1128.00,346,900,1246.00
04/28/2004,09:56,1128.25,1128.75,1128.00,1128.25,543,1058,1601.00
04/28/2004,09:57,1128.25,1128.25,1127.50,1127.50,858,2143,3001.00
04/28/2004,09:58,1127.50,1127.75,1126.50,1126.75,1469,4583,6052.00
04/28/2004,09:59,1126.75,1127.00,1126.25,1126.50,2244,2016,4260.00
04/28/2004,10:00,1126.50,1127.25,1126.50,1127.00,2309,1904,4213.00
04/28/2004,10:01,1127.00,1127.00,1126.25,1126.75,1099,2564,3663.00
04/28/2004,10:02,1126.75,1127.00,1126.75,1126.75,215,522,737.00
04/28/2004,10:03,1126.75,1126.75,1126.00,1126.25,672,1300,1972.00
04/28/2004,10:04,1126.00,1126.75,1126.00,1126.75,826,688,1514.00
04/28/2004,10:05,1126.75,1127.25,1126.50,1127.00,1477,102,1579.00
04/28/2004,10:06,1127.00,1127.50,1127.00,1127.50,795,774,1569.00
04/28/2004,10:07,1127.50,1127.50,1127.25,1127.50,193,231,424.00
04/28/2004,10:08,1127.50,1127.75,1127.00,1127.00,1208,456,1664.00
04/28/2004,10:09,1127.25,1127.50,1127.00,1127.25,533,267,800.00
04/28/2004,10:10,1127.25,1127.25,1126.50,1126.75,163,920,1083.00
04/28/2004,10:11,1126.75,1127.00,1126.75,1127.00,259,163,422.00
04/28/2004,10:12,1127.00,1127.50,1126.75,1127.50,1177,110,1287.00
04/28/2004,10:13,1127.50,1127.50,1126.50,1126.75,248,1292,1540.00
04/28/2004,10:14,1126.50,1127.00,1126.50,1126.75,230,215,445.00
04/28/2004,10:15,1126.50,1127.00,1126.25,1126.25,155,916,1071.00
04/28/2004,10:16,1126.50,1126.50,1126.00,1126.50,1382,1440,2822.00
04/28/2004,10:17,1126.50,1126.75,1126.00,1126.25,284,417,701.00
04/28/2004,10:18,1126.25,1126.75,1126.25,1126.50,266,350,616.00
04/28/2004,10:19,1126.50,1126.50,1126.00,1126.50,317,545,862.00
04/28/2004,10:20,1126.50,1126.75,1126.25,1126.50,545,277,822.00
04/28/2004,10:21,1126.50,1126.50,1125.50,1125.75,730,2621,3351.00
04/28/2004,10:22,1125.75,1126.25,1125.50,1125.50,1929,1458,3387.00
04/28/2004,10:23,1125.75,1125.75,1125.00,1125.25,3305,2505,5810.00
04/28/2004,10:24,1125.25,1125.25,1123.75,1124.00,1881,4698,6579.00
04/28/2004,10:25,1124.00,1124.50,1123.75,1124.50,2552,2058,4610.00
04/28/2004,10:26,1124.25,1124.50,1123.75,1124.25,1633,1430,3063.00
04/28/2004,10:27,1124.25,1124.50,1124.00,1124.25,1279,923,2202.00
04/28/2004,10:28,1124.50,1124.50,1124.00,1124.25,307,1122,1429.00
04/28/2004,10:29,1124.25,1124.25,1123.50,1123.75,2007,2017,4024.00
04/28/2004,10:30,1123.75,1124.00,1122.75,1123.00,913,4719,5632.00
04/28/2004,10:31,1123.00,1123.50,1122.25,1123.25,2404,3263,5667.00
04/28/2004,10:32,1123.00,1123.50,1123.00,1123.25,1158,626,1784.00
04/28/2004,10:33,1123.25,1123.50,1123.00,1123.25,930,1131,2061.00
04/28/2004,10:34,1123.25,1123.75,1123.00,1123.50,948,1323,2271.00
04/28/2004,10:35,1123.75,1124.00,1123.00,1124.00,2608,674,3282.00
04/28/2004,10:36,1123.75,1124.25,1123.75,1124.00,2426,1765,4191.00
04/28/2004,10:37,1124.00,1124.75,1124.00,1124.75,2864,604,3468.00
04/28/2004,10:38,1124.75,1125.00,1124.25,1124.75,3406,1675,5081.00
04/28/2004,10:39,1124.75,1125.00,1124.75,1124.75,1865,311,2176.00
04/28/2004,10:40,1124.75,1125.00,1124.75,1124.75,317,865,1182.00
04/28/2004,10:41,1124.75,1125.25,1124.75,1124.75,945,1931,2876.00
04/28/2004,10:42,1124.50,1125.00,1124.50,1124.50,755,417,1172.00
04/28/2004,10:43,1124.75,1125.00,1124.50,1124.75,628,305,933.00
04/28/2004,10:44,1124.75,1124.75,1124.50,1124.75,370,17,387.00
04/28/2004,10:45,1124.75,1125.25,1124.50,1125.25,1273,208,1481.00
04/28/2004,10:46,1125.00,1125.25,1124.75,1124.75,510,973,1483.00
04/28/2004,10:47,1124.75,1125.00,1124.75,1124.75,73,649,722.00
04/28/2004,10:48,1124.75,1125.00,1124.50,1124.75,201,19,220.00
04/28/2004,10:49,1124.75,1125.00,1124.50,1124.50,134,443,577.00
04/28/2004,10:50,1124.75,1125.00,1124.25,1124.50,681,1320,2001.00
04/28/2004,10:51,1124.50,1124.75,1124.25,1124.50,455,415,870.00
04/28/2004,10:52,1124.50,1125.00,1124.25,1125.00,300,102,402.00
04/28/2004,10:53,1125.00,1125.00,1124.50,1125.00,122,624,746.00
04/28/2004,10:54,1124.75,1125.75,1124.75,1125.75,1991,45,2036.00
04/28/2004,10:55,1125.75,1125.75,1125.25,1125.50,503,1075,1578.00
04/28/2004,10:56,1125.50,1125.75,1125.25,1125.75,957,282,1239.00
04/28/2004,10:57,1125.75,1126.00,1125.50,1126.00,965,63,1028.00
04/28/2004,10:58,1126.00,1126.00,1125.50,1125.75,168,706,874.00
04/28/2004,10:59,1125.50,1126.25,1125.50,1126.25,1751,181,1932.00
04/28/2004,11:00,1126.25,1126.25,1125.50,1125.75,268,1271,1539.00
04/28/2004,11:01,1125.50,1126.00,1125.50,1125.75,552,123,675.00
04/28/2004,11:02,1125.75,1126.50,1125.75,1126.25,2672,367,3039.00
04/28/2004,11:03,1126.25,1126.50,1126.00,1126.25,417,358,775.00
04/28/2004,11:04,1126.25,1126.50,1125.75,1126.00,1483,1128,2611.00
04/28/2004,11:05,1126.00,1126.25,1125.75,1126.00,514,653,1167.00
04/28/2004,11:06,1126.00,1126.25,1125.75,1126.00,164,477,641.00
04/28/2004,11:07,1125.75,1126.00,1125.50,1125.50,55,1435,1490.00
04/28/2004,11:08,1125.75,1126.00,1125.25,1125.25,492,1339,1831.00
04/28/2004,11:09,1125.25,1125.75,1125.25,1125.25,448,769,1217.00
04/28/2004,11:10,1125.25,1125.75,1125.25,1125.75,603,333,936.00
04/28/2004,11:11,1125.50,1126.00,1125.50,1125.75,216,300,516.00
04/28/2004,11:12,1125.75,1125.75,1125.50,1125.50,458,148,606.00
04/28/2004,11:13,1125.75,1125.75,1125.50,1125.75,13,301,314.00
04/28/2004,11:14,1125.50,1126.00,1125.50,1125.75,230,17,247.00
04/28/2004,11:15,1125.75,1126.00,1125.50,1125.75,551,651,1202.00
04/28/2004,11:16,1125.75,1125.75,1125.50,1125.75,139,38,177.00
04/28/2004,11:17,1125.75,1126.00,1125.25,1125.25,18,632,650.00
04/28/2004,11:18,1125.25,1125.75,1125.25,1125.50,244,502,746.00
04/28/2004,11:19,1125.50,1125.75,1125.25,1125.25,10,702,712.00
04/28/2004,11:20,1125.25,1125.75,1125.00,1125.50,984,480,1464.00
04/28/2004,11:21,1125.50,1126.00,1125.25,1125.50,574,214,788.00
04/28/2004,11:22,1125.50,1126.00,1125.50,1125.75,100,80,180.00
04/28/2004,11:23,1125.50,1125.75,1125.50,1125.75,28,26,54.00
04/28/2004,11:24,1125.75,1126.50,1125.50,1126.25,1648,776,2424.00
04/28/2004,11:25,1126.25,1126.25,1125.25,1125.50,893,1225,2118.00
04/28/2004,11:26,1125.75,1125.75,1125.25,1125.50,197,371,568.00
04/28/2004,11:27,1125.25,1125.50,1125.25,1125.50,771,1,772.00
04/28/2004,11:28,1125.75,1126.00,1125.50,1126.00,387,184,571.00
04/28/2004,11:29,1126.00,1126.00,1125.75,1125.75,21,158,179.00
04/28/2004,11:30,1125.75,1126.00,1125.50,1125.75,3,384,387.00
04/28/2004,11:31,1125.75,1125.75,1125.50,1125.75,23,136,159.00
04/28/2004,11:32,1125.50,1125.75,1125.50,1125.50,9,407,416.00
04/28/2004,11:33,1125.75,1125.75,1125.50,1125.50,7,57,64.00
04/28/2004,11:34,1125.75,1126.00,1125.75,1125.75,254,105,359.00
04/28/2004,11:35,1125.75,1126.00,1125.75,1126.00,429,7,436.00
04/28/2004,11:36,1125.75,1126.25,1125.75,1126.25,122,76,198.00
04/28/2004,11:37,1126.25,1126.25,1126.00,1126.00,98,120,218.00
04/28/2004,11:38,1126.00,1126.25,1126.00,1126.00,14,300,314.00
04/28/2004,11:39,1125.75,1126.25,1125.75,1126.00,253,20,273.00
04/28/2004,11:40,1126.00,1126.25,1126.00,1126.25,56,146,202.00
04/28/2004,11:41,1126.00,1126.25,1125.75,1126.00,12,360,372.00
04/28/2004,11:42,1126.00,1126.25,1125.75,1126.00,211,79,290.00
04/28/2004,11:43,1126.00,1126.50,1126.00,1126.50,355,66,421.00
04/28/2004,11:44,1126.25,1127.00,1126.25,1126.75,2167,214,2381.00
04/28/2004,11:45,1126.75,1127.00,1126.25,1126.75,771,831,1602.00
04/28/2004,11:46,1126.75,1127.00,1126.50,1126.50,31,246,277.00
04/28/2004,11:47,1126.75,1127.00,1126.50,1126.75,422,460,882.00
04/28/2004,11:48,1126.50,1127.25,1126.50,1126.75,939,798,1737.00
04/28/2004,11:49,1127.00,1127.00,1126.75,1127.00,304,12,316.00
04/28/2004,11:50,1127.00,1127.25,1126.75,1126.75,735,1113,1848.00
04/28/2004,11:51,1127.00,1127.00,1126.75,1126.75,203,14,217.00
04/28/2004,11:52,1126.75,1127.00,1126.75,1126.75,41,116,157.00
04/28/2004,11:53,1127.00,1127.00,1126.75,1127.00,69,14,83.00
04/28/2004,11:54,1126.75,1127.50,1126.75,1127.50,1055,12,1067.00
04/28/2004,11:55,1127.50,1127.50,1127.00,1127.00,503,725,1228.00
04/28/2004,11:56,1127.00,1127.50,1127.00,1127.25,1010,142,1152.00
04/28/2004,11:57,1127.25,1127.50,1127.25,1127.25,8,94,102.00
04/28/2004,11:58,1127.25,1127.50,1127.25,1127.25,12,72,84.00
04/28/2004,11:59,1127.25,1128.00,1127.25,1128.00,1967,552,2519.00
04/28/2004,12:00,1128.00,1128.25,1127.50,1127.75,1257,806,2063.00
04/28/2004,12:01,1127.75,1128.00,1127.50,1127.75,393,544,937.00
04/28/2004,12:02,1127.75,1127.75,1127.50,1127.75,160,576,736.00
04/28/2004,12:03,1127.50,1127.75,1127.50,1127.75,73,1029,1102.00
04/28/2004,12:04,1127.75,1127.75,1127.50,1127.50,25,348,373.00
04/28/2004,12:05,1127.25,1127.50,1127.25,1127.50,97,124,221.00
04/28/2004,12:06,1127.25,1127.50,1126.75,1127.00,52,1298,1350.00
04/28/2004,12:07,1127.00,1127.00,1126.50,1126.50,422,972,1394.00
04/28/2004,12:08,1126.75,1127.00,1126.50,1126.75,515,19,534.00
04/28/2004,12:09,1126.75,1127.00,1126.75,1127.00,256,288,544.00
04/28/2004,12:10,1127.00,1127.00,1126.25,1126.25,349,1319,1668.00
04/28/2004,12:11,1126.25,1126.75,1126.25,1126.75,597,144,741.00
04/28/2004,12:12,1126.50,1126.75,1126.50,1126.75,17,43,60.00
04/28/2004,12:13,1126.75,1127.00,1126.50,1126.75,504,59,563.00
04/28/2004,12:14,1126.75,1126.75,1126.50,1126.75,139,88,227.00
04/28/2004,12:15,1126.75,1126.75,1126.50,1126.75,32,45,77.00
04/28/2004,12:16,1126.50,1126.75,1126.50,1126.75,264,4,268.00
04/28/2004,12:17,1126.75,1127.00,1126.50,1127.00,298,12,310.00
04/28/2004,12:18,1126.75,1126.75,1125.75,1126.00,612,2934,3546.00
04/28/2004,12:19,1126.00,1126.25,1125.50,1126.00,627,910,1537.00
04/28/2004,12:20,1126.00,1126.00,1125.50,1125.50,186,377,563.00
04/28/2004,12:21,1125.75,1126.00,1125.50,1125.75,298,494,792.00
04/28/2004,12:22,1125.50,1125.75,1125.50,1125.75,394,18,412.00
04/28/2004,12:23,1125.75,1126.00,1125.75,1126.00,173,287,460.00
04/28/2004,12:24,1125.75,1126.00,1125.25,1125.25,307,1781,2088.00
04/28/2004,12:25,1125.25,1125.50,1125.25,1125.25,395,137,532.00
04/28/2004,12:26,1125.25,1125.50,1124.75,1125.00,380,1656,2036.00
04/28/2004,12:27,1125.00,1125.50,1124.75,1125.50,1314,283,1597.00
04/28/2004,12:28,1125.50,1125.50,1125.00,1125.00,47,345,392.00
04/28/2004,12:29,1125.25,1125.50,1125.00,1125.50,288,125,413.00
04/28/2004,12:30,1125.50,1125.50,1125.25,1125.50,475,230,705.00
04/28/2004,12:31,1125.50,1125.75,1125.25,1125.50,133,136,269.00
04/28/2004,12:32,1125.25,1125.50,1125.00,1125.25,69,524,593.00
04/28/2004,12:33,1125.25,1125.25,1124.75,1125.25,378,2244,2622.00
04/28/2004,12:34,1125.00,1125.75,1125.00,1125.75,353,72,425.00
04/28/2004,12:35,1125.75,1125.75,1125.25,1125.50,20,127,147.00
04/28/2004,12:36,1125.50,1125.75,1125.25,1125.75,120,37,157.00
04/28/2004,12:37,1125.75,1125.75,1125.00,1125.50,850,1500,2350.00
04/28/2004,12:38,1125.25,1125.75,1125.00,1125.25,526,1264,1790.00
04/28/2004,12:39,1125.50,1125.75,1125.25,1125.50,705,140,845.00
04/28/2004,12:40,1125.50,1125.75,1125.50,1125.75,16,55,71.00
04/28/2004,12:41,1125.75,1125.75,1124.50,1124.50,844,3192,4036.00
04/28/2004,12:42,1124.50,1125.00,1124.25,1125.00,630,566,1196.00
04/28/2004,12:43,1124.75,1125.00,1124.75,1124.75,42,241,283.00
04/28/2004,12:44,1124.75,1125.25,1124.75,1125.00,313,286,599.00
04/28/2004,12:45,1124.75,1125.25,1124.75,1125.00,59,296,355.00
04/28/2004,12:46,1125.00,1125.50,1125.00,1125.25,626,684,1310.00
04/28/2004,12:47,1125.25,1125.50,1125.00,1125.00,168,884,1052.00
04/28/2004,12:48,1124.75,1125.00,1124.50,1124.75,238,565,803.00
04/28/2004,12:49,1124.75,1125.00,1124.50,1124.75,151,540,691.00
04/28/2004,12:50,1125.00,1125.00,1124.75,1124.75,10,631,641.00
04/28/2004,12:51,1124.75,1125.00,1124.25,1124.50,199,1526,1725.00
04/28/2004,12:52,1124.25,1124.50,1123.75,1123.75,670,2202,2872.00
04/28/2004,12:53,1123.75,1124.00,1123.25,1123.50,857,2335,3192.00
04/28/2004,12:54,1123.50,1124.00,1123.25,1123.75,530,835,1365.00
04/28/2004,12:55,1123.75,1124.00,1123.50,1124.00,287,227,514.00
04/28/2004,12:56,1124.00,1124.50,1123.75,1124.50,768,93,861.00
04/28/2004,12:57,1124.50,1124.50,1124.25,1124.50,210,17,227.00
04/28/2004,12:58,1124.50,1125.25,1124.25,1125.25,1368,167,1535.00
04/28/2004,12:59,1125.25,1125.25,1125.00,1125.00,328,34,362.00
04/28/2004,13:00,1125.00,1125.75,1125.00,1125.75,717,596,1313.00
04/28/2004,13:01,1125.50,1125.75,1125.25,1125.75,569,385,954.00
04/28/2004,13:02,1125.75,1125.75,1125.50,1125.75,189,13,202.00
04/28/2004,13:03,1125.75,1126.25,1125.50,1126.00,1048,301,1349.00
04/28/2004,13:04,1126.00,1126.00,1125.75,1125.75,85,621,706.00
04/28/2004,13:05,1125.75,1126.25,1125.75,1126.00,392,584,976.00
04/28/2004,13:06,1126.00,1126.00,1125.50,1125.50,69,429,498.00
04/28/2004,13:07,1125.75,1125.75,1125.00,1125.00,73,1640,1713.00
04/28/2004,13:08,1125.00,1125.25,1125.00,1125.25,48,61,109.00
04/28/2004,13:09,1125.00,1125.25,1124.50,1125.00,330,1370,1700.00
04/28/2004,13:10,1124.75,1125.00,1124.75,1124.75,60,47,107.00
04/28/2004,13:11,1125.00,1125.75,1125.00,1125.50,1262,191,1453.00
04/28/2004,13:12,1125.50,1126.25,1125.25,1126.00,1272,151,1423.00
04/28/2004,13:13,1126.00,1127.00,1125.75,1126.75,2884,1712,4596.00
04/28/2004,13:14,1126.75,1127.25,1126.75,1126.75,842,736,1578.00
04/28/2004,13:15,1126.75,1127.00,1126.50,1126.75,101,830,931.00
04/28/2004,13:16,1127.00,1127.00,1126.50,1126.75,219,278,497.00
04/28/2004,13:17,1127.00,1127.00,1126.75,1126.75,60,306,366.00
04/28/2004,13:18,1126.75,1127.25,1126.50,1126.50,1185,602,1787.00
04/28/2004,13:19,1126.50,1126.75,1126.25,1126.75,990,819,1809.00
04/28/2004,13:20,1126.50,1126.75,1125.75,1125.75,270,1121,1391.00
04/28/2004,13:21,1126.00,1126.00,1125.25,1125.75,424,1561,1985.00
04/28/2004,13:22,1125.50,1126.25,1125.50,1126.25,563,12,575.00
04/28/2004,13:23,1126.00,1126.50,1126.00,1126.25,788,455,1243.00
04/28/2004,13:24,1126.25,1126.25,1125.25,1125.25,359,2205,2564.00
04/28/2004,13:25,1125.25,1125.50,1125.00,1125.50,422,332,754.00
04/28/2004,13:26,1125.50,1126.00,1125.50,1125.75,309,80,389.00
04/28/2004,13:27,1126.00,1126.00,1125.75,1126.00,116,2,118.00
04/28/2004,13:28,1126.00,1126.00,1125.00,1125.25,210,896,1106.00
04/28/2004,13:29,1125.25,1126.00,1125.00,1125.75,539,84,623.00
04/28/2004,13:30,1125.75,1125.75,1125.50,1125.75,213,112,325.00
04/28/2004,13:31,1126.00,1126.75,1126.00,1126.25,2838,962,3800.00
04/28/2004,13:32,1126.00,1126.50,1125.00,1125.00,236,2201,2437.00
04/28/2004,13:33,1125.00,1125.25,1124.75,1125.25,430,1941,2371.00
04/28/2004,13:34,1125.25,1125.75,1125.00,1125.75,1106,176,1282.00
04/28/2004,13:35,1125.75,1126.00,1125.50,1125.50,114,172,286.00
04/28/2004,13:36,1125.75,1125.75,1125.25,1125.75,31,239,270.00
04/28/2004,13:37,1125.75,1126.25,1125.75,1126.00,583,65,648.00
04/28/2004,13:38,1126.00,1127.00,1126.00,1126.50,1017,480,1497.00
04/28/2004,13:39,1126.50,1126.75,1126.00,1126.50,326,479,805.00
04/28/2004,13:40,1126.50,1126.50,1125.50,1125.75,161,734,895.00
04/28/2004,13:41,1125.75,1126.00,1125.50,1125.75,234,159,393.00
04/28/2004,13:42,1125.75,1127.25,1125.75,1127.00,3011,483,3494.00
04/28/2004,13:43,1127.00,1127.75,1127.00,1127.00,1896,1223,3119.00
04/28/2004,13:44,1127.00,1127.00,1126.25,1126.25,196,2800,2996.00
04/28/2004,13:45,1126.50,1126.75,1125.00,1125.75,1532,3923,5455.00
04/28/2004,13:46,1125.50,1126.00,1124.00,1124.00,1225,6856,8081.00
04/28/2004,13:47,1124.00,1125.25,1123.75,1124.75,2315,1462,3777.00
04/28/2004,13:48,1124.75,1125.00,1124.25,1124.75,321,710,1031.00
04/28/2004,13:49,1124.50,1125.25,1124.50,1124.75,344,384,728.00
04/28/2004,13:50,1125.00,1125.25,1124.50,1124.50,343,520,863.00
04/28/2004,13:51,1124.50,1124.50,1123.75,1124.50,1715,2278,3993.00
04/28/2004,13:52,1124.50,1124.50,1124.00,1124.25,635,408,1043.00
04/28/2004,13:53,1124.00,1124.50,1123.75,1123.75,664,1649,2313.00
04/28/2004,13:54,1123.75,1124.00,1123.25,1123.75,1493,2273,3766.00
04/28/2004,13:55,1123.75,1124.50,1123.50,1124.00,1509,1814,3323.00
04/28/2004,13:56,1124.00,1124.00,1122.25,1122.50,3256,7317,10573.00
04/28/2004,13:57,1122.50,1123.75,1122.50,1123.25,1944,882,2826.00
04/28/2004,13:58,1123.50,1123.50,1123.00,1123.25,728,1359,2087.00
04/28/2004,13:59,1123.25,1123.50,1122.75,1123.00,399,916,1315.00
04/28/2004,14:00,1123.00,1123.75,1123.00,1123.75,683,40,723.00
04/28/2004,14:01,1123.75,1124.25,1123.50,1123.50,2064,1152,3216.00
04/28/2004,14:02,1123.75,1124.75,1123.50,1124.75,2107,1053,3160.00
04/28/2004,14:03,1124.75,1124.75,1123.75,1124.00,1341,1615,2956.00
04/28/2004,14:04,1124.00,1124.25,1123.75,1124.00,494,687,1181.00
04/28/2004,14:05,1124.00,1124.25,1123.25,1123.75,1455,1254,2709.00
04/28/2004,14:06,1123.75,1124.50,1123.75,1124.00,1217,494,1711.00
04/28/2004,14:07,1124.00,1124.00,1123.75,1124.00,277,303,580.00
04/28/2004,14:08,1124.00,1124.75,1124.00,1124.50,2772,1644,4416.00
04/28/2004,14:09,1124.25,1124.75,1124.25,1124.50,217,238,455.00
04/28/2004,14:10,1124.50,1124.50,1123.50,1124.00,1081,2304,3385.00
04/28/2004,14:11,1124.00,1125.00,1124.00,1124.75,1257,634,1891.00
04/28/2004,14:12,1124.50,1125.00,1124.00,1124.50,532,518,1050.00
04/28/2004,14:13,1124.50,1124.75,1124.25,1124.50,404,247,651.00
04/28/2004,14:14,1124.50,1124.50,1123.75,1123.75,63,918,981.00
04/28/2004,14:15,1123.75,1124.00,1123.00,1123.75,1281,2805,4086.00
04/28/2004,14:16,1123.75,1124.25,1123.25,1124.25,1248,709,1957.00
04/28/2004,14:17,1124.25,1124.25,1123.25,1123.50,319,763,1082.00
04/28/2004,14:18,1123.50,1124.00,1123.25,1123.75,842,520,1362.00
04/28/2004,14:19,1123.75,1124.00,1123.50,1123.50,632,469,1101.00
04/28/2004,14:20,1123.50,1123.75,1122.00,1122.25,573,4500,5073.00
04/28/2004,14:21,1122.25,1123.25,1122.00,1122.75,3323,3328,6651.00
04/28/2004,14:22,1122.75,1122.75,1121.50,1121.75,2073,3367,5440.00
04/28/2004,14:23,1121.75,1122.25,1120.75,1121.00,2807,5784,8591.00
04/28/2004,14:24,1121.00,1121.50,1120.00,1120.50,2934,6608,9542.00
04/28/2004,14:25,1120.25,1120.75,1120.25,1120.50,1381,1698,3079.00
04/28/2004,14:26,1120.50,1120.75,1120.00,1120.25,2018,2585,4603.00
04/28/2004,14:27,1120.50,1121.00,1120.00,1120.50,2428,2093,4521.00
04/28/2004,14:28,1120.50,1121.25,1120.25,1121.00,2426,1100,3526.00
04/28/2004,14:29,1121.00,1121.25,1120.50,1120.75,842,1214,2056.00
04/28/2004,14:30,1121.00,1121.25,1120.75,1121.00,1008,286,1294.00
04/28/2004,14:31,1121.00,1121.50,1120.75,1121.25,1148,527,1675.00
04/28/2004,14:32,1121.25,1121.50,1120.75,1121.25,683,540,1223.00
04/28/2004,14:33,1121.25,1121.50,1121.00,1121.25,717,1009,1726.00
04/28/2004,14:34,1121.25,1121.50,1121.00,1121.50,415,296,711.00
04/28/2004,14:35,1121.50,1121.75,1121.25,1121.25,1376,871,2247.00
04/28/2004,14:36,1121.50,1121.50,1120.75,1120.75,169,1582,1751.00
04/28/2004,14:37,1120.75,1121.25,1120.75,1121.00,951,134,1085.00
04/28/2004,14:38,1121.25,1121.75,1121.00,1121.25,1010,1425,2435.00
04/28/2004,14:39,1121.50,1122.00,1121.25,1121.75,2332,561,2893.00
04/28/2004,14:40,1121.75,1122.00,1121.50,1121.75,417,635,1052.00
04/28/2004,14:41,1121.75,1122.25,1121.50,1122.00,1572,795,2367.00
04/28/2004,14:42,1122.00,1122.25,1121.50,1122.25,1164,1130,2294.00
04/28/2004,14:43,1122.25,1122.50,1122.25,1122.25,908,609,1517.00
04/28/2004,14:44,1122.50,1123.00,1122.25,1123.00,1897,135,2032.00
04/28/2004,14:45,1123.00,1123.00,1122.50,1123.00,2175,1513,3688.00
04/28/2004,14:46,1123.00,1123.25,1122.50,1122.50,599,1596,2195.00
04/28/2004,14:47,1122.50,1122.75,1122.50,1122.50,165,1061,1226.00
04/28/2004,14:48,1122.50,1122.75,1122.25,1122.25,847,555,1402.00
04/28/2004,14:49,1122.25,1122.75,1122.25,1122.50,506,149,655.00
04/28/2004,14:50,1122.75,1123.00,1122.25,1122.25,769,1405,2174.00
04/28/2004,14:51,1122.25,1122.25,1122.00,1122.00,453,1315,1768.00
04/28/2004,14:52,1122.00,1122.25,1121.50,1121.50,332,2923,3255.00
04/28/2004,14:53,1121.50,1121.75,1121.25,1121.25,1781,1038,2819.00
04/28/2004,14:54,1121.50,1121.50,1120.75,1120.75,418,4615,5033.00
04/28/2004,14:55,1121.00,1121.50,1120.75,1121.00,1433,1172,2605.00
04/28/2004,14:56,1121.00,1121.00,1120.75,1121.00,1903,675,2578.00
04/28/2004,14:57,1120.75,1121.00,1120.50,1121.00,809,1404,2213.00
04/28/2004,14:58,1120.75,1121.00,1120.75,1120.75,947,204,1151.00
04/28/2004,14:59,1121.00,1121.25,1120.75,1121.25,2041,564,2605.00
04/28/2004,15:00,1121.25,1121.25,1120.50,1120.75,1837,4176,6013.00
04/28/2004,15:01,1120.75,1121.00,1120.25,1120.75,2083,2600,4683.00
04/28/2004,15:02,1120.50,1121.00,1120.25,1121.00,1284,925,2209.00
04/28/2004,15:03,1120.75,1121.50,1120.75,1121.50,2302,1207,3509.00
04/28/2004,15:04,1121.50,1122.50,1121.25,1122.25,2724,532,3256.00
04/28/2004,15:05,1122.50,1122.75,1122.00,1122.25,1437,974,2411.00
04/28/2004,15:06,1122.25,1123.00,1122.25,1122.75,1415,1512,2927.00
04/28/2004,15:07,1122.75,1123.00,1122.25,1122.75,1085,1546,2631.00
04/28/2004,15:08,1122.75,1122.75,1122.50,1122.75,713,154,867.00
04/28/2004,15:09,1122.50,1122.75,1122.25,1122.75,455,425,880.00
04/28/2004,15:10,1122.50,1123.00,1122.25,1122.50,558,478,1036.00
04/28/2004,15:11,1122.50,1122.75,1122.25,1122.75,567,1109,1676.00
04/28/2004,15:12,1122.75,1123.00,1122.50,1122.50,739,1278,2017.00
04/28/2004,15:13,1122.50,1123.00,1122.50,1122.75,665,409,1074.00
04/28/2004,15:14,1122.75,1123.25,1122.75,1123.25,2405,615,3020.00
04/28/2004,15:15,1123.25,1123.75,1122.75,1123.00,3279,1970,5249.00
04/28/2004,15:16,1123.00,1123.25,1123.00,1123.00,39,1,40.00
04/28/2004,15:31,1123.00,1123.00,1122.75,1122.75,9,196,205.00
04/28/2004,15:32,1122.75,1123.00,1122.75,1122.75,126,142,268.00
04/28/2004,15:33,1122.75,1122.75,1122.75,1122.75,0,33,33.00
04/28/2004,15:34,1122.75,1122.75,1122.50,1122.50,0,7,7.00
04/28/2004,15:35,1122.50,1122.50,1122.25,1122.50,50,175,225.00
04/28/2004,15:36,1122.50,1122.50,1122.50,1122.50,86,0,86.00
04/28/2004,15:37,1122.50,1122.50,1122.25,1122.50,118,22,140.00
04/28/2004,15:38,1122.50,1122.75,1122.25,1122.25,60,51,111.00
04/28/2004,15:39,1122.25,1122.50,1122.25,1122.25,11,158,169.00
04/28/2004,15:40,1122.25,1122.25,1122.00,1122.00,0,285,285.00
04/28/2004,15:41,1122.00,1122.25,1122.00,1122.00,22,10,32.00
04/28/2004,15:42,1122.00,1122.25,1122.00,1122.00,15,2,17.00
04/28/2004,15:43,1122.00,1122.00,1122.00,1122.00,0,10,10.00
04/28/2004,15:45,1122.25,1122.25,1122.00,1122.25,93,6,99.00
04/28/2004,15:46,1122.25,1122.25,1122.00,1122.00,44,6,50.00
04/28/2004,15:47,1122.25,1122.50,1122.25,1122.50,4,0,4.00
04/28/2004,15:48,1122.50,1122.50,1122.50,1122.50,3,0,3.00
04/28/2004,15:49,1122.50,1122.50,1122.50,1122.50,3,0,3.00
04/28/2004,15:50,1122.25,1122.25,1122.25,1122.25,0,20,20.00
04/28/2004,15:51,1122.25,1122.25,1122.00,1122.00,0,176,176.00
04/28/2004,15:53,1122.00,1122.25,1122.00,1122.25,18,2,20.00
04/28/2004,15:54,1122.25,1122.50,1122.25,1122.25,44,2,46.00
04/28/2004,15:55,1122.25,1122.25,1122.00,1122.00,45,34,79.00
04/28/2004,15:56,1122.25,1122.25,1122.25,1122.25,10,0,10.00
04/28/2004,15:57,1122.25,1122.25,1122.25,1122.25,22,0,22.00
04/28/2004,15:58,1122.25,1122.25,1122.25,1122.25,2,0,2.00
04/28/2004,16:00,1122.25,1122.25,1122.00,1122.25,14,77,91.00
04/28/2004,17:01,1122.50,1122.50,1122.50,1122.50,0,6,6.00
04/28/2004,17:02,1122.50,1123.00,1122.50,1123.00,55,5,60.00
04/28/2004,17:04,1123.00,1123.00,1123.00,1123.00,50,0,50.00
04/28/2004,17:05,1123.00,1123.00,1123.00,1123.00,5,0,5.00
04/28/2004,17:07,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/28/2004,17:08,1122.75,1122.75,1122.75,1122.75,0,5,5.00
04/28/2004,17:09,1122.75,1122.75,1122.75,1122.75,0,4,4.00
04/28/2004,17:11,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/28/2004,17:12,1122.75,1122.75,1122.75,1122.75,0,4,4.00
04/28/2004,17:13,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/28/2004,17:14,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/28/2004,17:15,1123.00,1123.00,1123.00,1123.00,3,0,3.00
04/28/2004,17:16,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/28/2004,17:18,1122.75,1122.75,1122.50,1122.75,6,15,21.00
04/28/2004,17:20,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,17:21,1122.75,1122.75,1122.75,1122.75,9,0,9.00
04/28/2004,17:27,1122.50,1122.50,1122.50,1122.50,0,6,6.00
04/28/2004,17:32,1122.50,1122.50,1122.50,1122.50,0,5,5.00
04/28/2004,17:35,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,17:38,1122.50,1122.50,1122.50,1122.50,0,20,20.00
04/28/2004,17:39,1122.50,1122.50,1122.50,1122.50,0,3,3.00
04/28/2004,17:41,1122.50,1122.75,1122.50,1122.75,3,10,13.00
04/28/2004,17:47,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,17:50,1122.50,1122.50,1122.50,1122.50,0,5,5.00
04/28/2004,17:53,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/28/2004,17:54,1122.50,1122.50,1122.50,1122.50,0,5,5.00
04/28/2004,17:55,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,17:57,1122.50,1122.50,1122.50,1122.50,0,11,11.00
04/28/2004,17:58,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,18:00,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/28/2004,18:02,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,18:03,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,18:07,1122.75,1122.75,1122.75,1122.75,8,0,8.00
04/28/2004,18:09,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/28/2004,18:14,1122.50,1122.75,1122.50,1122.75,1,2,3.00
04/28/2004,18:15,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,18:16,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,18:23,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,18:24,1122.50,1122.50,1122.50,1122.50,0,6,6.00
04/28/2004,18:31,1122.75,1122.75,1122.50,1122.50,2,2,4.00
04/28/2004,18:40,1122.75,1122.75,1122.75,1122.75,3,0,3.00
04/28/2004,18:41,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/28/2004,18:44,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,18:46,1122.50,1122.50,1122.50,1122.50,0,6,6.00
04/28/2004,18:48,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/28/2004,18:51,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,18:52,1122.50,1122.50,1122.50,1122.50,0,5,5.00
04/28/2004,18:53,1122.50,1122.50,1122.25,1122.25,0,19,19.00
04/28/2004,18:54,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/28/2004,18:55,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/28/2004,18:57,1122.25,1122.50,1122.25,1122.25,2,10,12.00
04/28/2004,18:58,1122.50,1122.50,1122.50,1122.50,5,0,5.00
04/28/2004,19:02,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/28/2004,19:05,1122.25,1122.25,1122.25,1122.25,0,3,3.00
04/28/2004,19:06,1122.25,1122.25,1122.25,1122.25,0,3,3.00
04/28/2004,19:07,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/28/2004,19:13,1122.50,1122.75,1122.50,1122.75,33,0,33.00
04/28/2004,19:15,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,19:16,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/28/2004,19:19,1122.25,1122.25,1122.25,1122.25,0,2,2.00
04/28/2004,19:25,1122.25,1122.25,1122.25,1122.25,0,18,18.00
04/28/2004,19:26,1122.25,1122.25,1122.25,1122.25,0,8,8.00
04/28/2004,19:28,1122.25,1122.25,1122.25,1122.25,0,2,2.00
04/28/2004,19:29,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/28/2004,19:30,1122.00,1122.00,1122.00,1122.00,0,11,11.00
04/28/2004,19:33,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/28/2004,19:39,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,19:40,1122.00,1122.00,1122.00,1122.00,0,31,31.00
04/28/2004,19:41,1122.25,1122.25,1122.25,1122.25,13,0,13.00
04/28/2004,19:42,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,19:44,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,19:47,1122.25,1122.25,1122.25,1122.25,5,0,5.00
04/28/2004,19:48,1122.00,1122.00,1122.00,1122.00,0,20,20.00
04/28/2004,19:50,1122.00,1122.25,1122.00,1122.25,2,1,3.00
04/28/2004,19:52,1122.00,1122.00,1122.00,1122.00,0,25,25.00
04/28/2004,19:56,1122.00,1122.00,1122.00,1122.00,0,4,4.00
04/28/2004,20:01,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/28/2004,20:02,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/28/2004,20:03,1122.00,1122.00,1122.00,1122.00,0,10,10.00
04/28/2004,20:04,1122.00,1122.00,1122.00,1122.00,0,174,174.00
04/28/2004,20:05,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/28/2004,20:06,1122.00,1122.00,1121.75,1121.75,1,80,81.00
04/28/2004,20:07,1121.75,1121.75,1121.75,1121.75,0,2,2.00
04/28/2004,20:09,1122.00,1122.00,1121.50,1121.50,4,45,49.00
04/28/2004,20:10,1121.75,1121.75,1121.75,1121.75,5,0,5.00
04/28/2004,20:12,1121.75,1122.00,1121.75,1122.00,2,0,2.00
04/28/2004,20:16,1121.75,1122.00,1121.75,1122.00,3,6,9.00
04/28/2004,20:17,1121.75,1121.75,1121.75,1121.75,0,6,6.00
04/28/2004,20:19,1122.00,1122.00,1122.00,1122.00,3,0,3.00
04/28/2004,20:20,1121.75,1122.00,1121.75,1122.00,1,3,4.00
04/28/2004,20:23,1122.00,1122.00,1122.00,1122.00,25,0,25.00
04/28/2004,20:24,1122.00,1122.00,1121.75,1121.75,1,2,3.00
04/28/2004,20:25,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/28/2004,20:26,1122.00,1122.00,1122.00,1122.00,2,0,2.00
04/28/2004,20:27,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/28/2004,20:28,1122.00,1122.00,1122.00,1122.00,21,0,21.00
04/28/2004,20:30,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/28/2004,20:31,1122.00,1122.00,1122.00,1122.00,3,0,3.00
04/28/2004,20:32,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/28/2004,20:34,1122.00,1122.00,1122.00,1122.00,2,0,2.00
04/28/2004,20:35,1122.00,1122.00,1122.00,1122.00,4,0,4.00
04/28/2004,20:36,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/28/2004,20:40,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/28/2004,20:43,1122.25,1122.25,1122.25,1122.25,3,0,3.00
04/28/2004,20:44,1122.25,1122.25,1122.25,1122.25,25,0,25.00
04/28/2004,20:45,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,20:47,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,20:49,1122.25,1122.25,1122.25,1122.25,25,0,25.00
04/28/2004,20:51,1122.25,1122.25,1122.25,1122.25,2,0,2.00
04/28/2004,20:58,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,20:59,1122.25,1122.25,1122.25,1122.25,26,0,26.00
04/28/2004,21:00,1122.25,1122.25,1122.25,1122.25,17,0,17.00
04/28/2004,21:03,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,21:12,1122.25,1122.25,1122.25,1122.25,6,0,6.00
04/28/2004,21:14,1122.25,1122.25,1122.25,1122.25,3,0,3.00
04/28/2004,21:15,1122.25,1122.25,1122.25,1122.25,4,0,4.00
04/28/2004,21:16,1122.00,1122.00,1122.00,1122.00,0,43,43.00
04/28/2004,21:17,1122.00,1122.00,1122.00,1122.00,0,4,4.00
04/28/2004,21:18,1122.00,1122.00,1122.00,1122.00,0,22,22.00
04/28/2004,21:19,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/28/2004,21:23,1122.00,1122.00,1122.00,1122.00,0,2,2.00
04/28/2004,21:27,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/28/2004,21:29,1122.00,1122.25,1122.00,1122.25,1,4,5.00
04/28/2004,21:30,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/28/2004,21:35,1122.00,1122.00,1122.00,1122.00,0,40,40.00
04/28/2004,21:36,1122.25,1122.25,1122.25,1122.25,4,0,4.00
04/28/2004,21:37,1122.25,1122.25,1122.25,1122.25,48,0,48.00
04/28/2004,21:39,1122.00,1122.25,1122.00,1122.25,1,1,2.00
04/28/2004,21:40,1122.25,1122.25,1122.25,1122.25,15,0,15.00
04/28/2004,21:41,1122.50,1122.50,1122.50,1122.50,53,0,53.00
04/28/2004,21:42,1122.50,1122.50,1122.50,1122.50,8,0,8.00
04/28/2004,21:44,1122.50,1122.50,1122.50,1122.50,16,0,16.00
04/28/2004,21:45,1122.50,1122.50,1122.50,1122.50,9,0,9.00
04/28/2004,21:46,1122.50,1122.50,1122.50,1122.50,16,0,16.00
04/28/2004,21:47,1122.50,1122.50,1122.25,1122.25,5,3,8.00
04/28/2004,21:50,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/28/2004,21:52,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/28/2004,21:55,1122.50,1122.50,1122.50,1122.50,4,0,4.00
04/28/2004,21:56,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/28/2004,21:58,1122.50,1122.50,1122.25,1122.50,4,1,5.00
04/28/2004,21:59,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/28/2004,22:00,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/28/2004,22:05,1122.50,1122.75,1122.50,1122.75,6,0,6.00
04/28/2004,22:06,1122.50,1122.50,1122.50,1122.50,0,5,5.00
04/28/2004,22:14,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/28/2004,22:17,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/28/2004,22:19,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,22:21,1122.75,1122.75,1122.75,1122.75,2,0,2.00
04/28/2004,22:25,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,22:26,1122.75,1122.75,1122.75,1122.75,10,0,10.00
04/28/2004,22:28,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/28/2004,22:29,1122.75,1122.75,1122.75,1122.75,22,0,22.00
04/28/2004,22:34,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/28/2004,22:36,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,22:38,1122.75,1122.75,1122.75,1122.75,2,0,2.00
04/28/2004,22:43,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,22:48,1122.75,1122.75,1122.75,1122.75,15,0,15.00
04/28/2004,22:51,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,22:52,1122.75,1122.75,1122.75,1122.75,2,0,2.00
04/28/2004,22:53,1122.75,1122.75,1122.75,1122.75,2,0,2.00
04/28/2004,23:00,1122.75,1123.00,1122.75,1123.00,5,0,5.00
04/28/2004,23:01,1122.75,1122.75,1122.75,1122.75,0,7,7.00
04/28/2004,23:02,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/28/2004,23:06,1122.50,1122.50,1122.50,1122.50,0,7,7.00
04/28/2004,23:10,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/28/2004,23:21,1122.75,1122.75,1122.75,1122.75,2,0,2.00
04/28/2004,23:25,1122.75,1122.75,1122.75,1122.75,5,0,5.00
04/28/2004,23:31,1122.75,1122.75,1122.75,1122.75,1,0,1.00
04/28/2004,23:40,1122.50,1122.75,1122.50,1122.75,1,1,2.00
04/28/2004,23:42,1122.50,1122.75,1122.50,1122.75,1,45,46.00
04/28/2004,23:43,1122.50,1122.50,1122.50,1122.50,0,23,23.00
04/28/2004,23:44,1122.50,1122.50,1122.50,1122.50,0,4,4.00
04/28/2004,23:45,1122.25,1122.50,1122.25,1122.50,1,1,2.00
04/28/2004,23:46,1122.50,1122.50,1122.50,1122.50,2,0,2.00
04/28/2004,23:47,1122.50,1122.50,1122.50,1122.50,21,0,21.00
04/28/2004,23:48,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/28/2004,23:54,1122.25,1122.25,1122.25,1122.25,0,13,13.00
04/28/2004,23:56,1122.25,1122.50,1122.25,1122.50,1,50,51.00
04/28/2004,23:57,1122.25,1122.25,1122.25,1122.25,0,4,4.00
04/28/2004,23:58,1122.25,1122.25,1122.00,1122.25,5,23,28.00
04/29/2004,00:00,1122.00,1122.25,1121.75,1121.75,5,72,77.00
04/29/2004,00:04,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/29/2004,00:05,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/29/2004,00:06,1122.00,1122.00,1122.00,1122.00,1,0,1.00
04/29/2004,00:07,1122.00,1122.00,1122.00,1122.00,3,0,3.00
04/29/2004,00:12,1122.25,1122.25,1122.25,1122.25,2,0,2.00
04/29/2004,00:13,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/29/2004,00:14,1122.25,1122.25,1122.25,1122.25,5,0,5.00
04/29/2004,00:22,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/29/2004,00:26,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/29/2004,00:27,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/29/2004,00:28,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/29/2004,00:33,1122.25,1122.25,1122.25,1122.25,5,0,5.00
04/29/2004,00:36,1122.25,1122.25,1122.25,1122.25,22,0,22.00
04/29/2004,00:37,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/29/2004,00:39,1122.25,1122.25,1122.25,1122.25,26,0,26.00
04/29/2004,00:41,1122.50,1122.50,1122.50,1122.50,19,0,19.00
04/29/2004,00:43,1122.50,1122.50,1122.50,1122.50,5,0,5.00
04/29/2004,00:47,1122.50,1122.50,1122.50,1122.50,1,0,1.00
04/29/2004,00:50,1122.75,1122.75,1122.75,1122.75,15,0,15.00
04/29/2004,00:53,1123.00,1123.00,1123.00,1123.00,3,0,3.00
04/29/2004,00:55,1123.00,1123.00,1123.00,1123.00,2,0,2.00
04/29/2004,00:57,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/29/2004,01:00,1122.75,1123.00,1122.75,1123.00,1,1,2.00
04/29/2004,01:02,1123.00,1123.00,1122.75,1123.00,54,1,55.00
04/29/2004,01:03,1123.00,1123.00,1123.00,1123.00,3,0,3.00
04/29/2004,01:04,1123.00,1123.00,1123.00,1123.00,2,0,2.00
04/29/2004,01:05,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/29/2004,01:07,1123.00,1123.25,1123.00,1123.25,20,0,20.00
04/29/2004,01:10,1123.00,1123.25,1123.00,1123.00,1,7,8.00
04/29/2004,01:14,1123.00,1123.00,1123.00,1123.00,0,1,1.00
04/29/2004,01:16,1123.00,1123.00,1123.00,1123.00,0,6,6.00
04/29/2004,01:18,1122.75,1122.75,1122.75,1122.75,0,3,3.00
04/29/2004,01:23,1122.75,1122.75,1122.75,1122.75,0,2,2.00
04/29/2004,01:24,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/29/2004,01:25,1123.00,1123.00,1123.00,1123.00,15,0,15.00
04/29/2004,01:27,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/29/2004,01:29,1122.75,1122.75,1122.50,1122.75,13,100,113.00
04/29/2004,01:31,1122.50,1122.50,1122.50,1122.50,0,1,1.00
04/29/2004,01:32,1122.50,1122.50,1122.25,1122.50,9,100,109.00
04/29/2004,01:33,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/29/2004,01:35,1122.25,1122.50,1122.25,1122.50,3,24,27.00
04/29/2004,01:38,1122.50,1122.75,1122.50,1122.75,51,0,51.00
04/29/2004,01:39,1122.75,1122.75,1122.75,1122.75,31,0,31.00
04/29/2004,01:40,1122.75,1122.75,1122.75,1122.75,14,0,14.00
04/29/2004,01:41,1123.00,1123.00,1122.75,1122.75,25,59,84.00
04/29/2004,01:42,1122.75,1122.75,1122.75,1122.75,0,10,10.00
04/29/2004,01:43,1123.00,1123.00,1123.00,1123.00,1,0,1.00
04/29/2004,01:44,1123.00,1123.00,1122.75,1122.75,32,14,46.00
04/29/2004,01:48,1122.50,1122.50,1122.25,1122.25,0,71,71.00
04/29/2004,01:49,1122.25,1122.50,1121.75,1122.00,2,78,80.00
04/29/2004,01:50,1122.00,1122.00,1122.00,1122.00,34,0,34.00
04/29/2004,01:51,1121.75,1121.75,1121.75,1121.75,0,42,42.00
04/29/2004,01:52,1122.00,1122.00,1122.00,1122.00,3,0,3.00
04/29/2004,01:53,1121.75,1121.75,1121.75,1121.75,0,4,4.00
04/29/2004,01:55,1122.00,1122.25,1122.00,1122.25,19,0,19.00
04/29/2004,01:56,1122.25,1122.25,1122.25,1122.25,40,0,40.00
04/29/2004,01:57,1122.25,1122.50,1122.25,1122.25,15,14,29.00
04/29/2004,01:58,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/29/2004,01:59,1122.25,1122.25,1122.00,1122.25,1,3,4.00
04/29/2004,02:00,1122.25,1122.50,1122.25,1122.50,5,0,5.00
04/29/2004,02:01,1122.25,1122.25,1122.25,1122.25,0,34,34.00
04/29/2004,02:02,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/29/2004,02:03,1122.00,1122.25,1122.00,1122.25,35,5,40.00
04/29/2004,02:04,1122.00,1122.25,1122.00,1122.00,17,24,41.00
04/29/2004,02:05,1122.25,1122.50,1122.00,1122.50,32,12,44.00
04/29/2004,02:06,1122.25,1122.50,1122.25,1122.50,35,49,84.00
04/29/2004,02:07,1122.75,1122.75,1122.75,1122.75,19,0,19.00
04/29/2004,02:08,1123.00,1123.00,1123.00,1123.00,37,0,37.00
04/29/2004,02:09,1123.25,1123.25,1123.00,1123.25,26,26,52.00
04/29/2004,02:10,1123.25,1123.25,1123.00,1123.00,65,5,70.00
04/29/2004,02:11,1123.25,1123.25,1123.00,1123.25,45,4,49.00
04/29/2004,02:12,1123.25,1123.50,1123.25,1123.50,155,0,155.00
04/29/2004,02:13,1123.50,1124.00,1123.50,1123.75,209,25,234.00
04/29/2004,02:14,1123.75,1123.75,1123.75,1123.75,0,36,36.00
04/29/2004,02:15,1124.00,1124.25,1123.75,1124.25,99,27,126.00
04/29/2004,02:16,1124.25,1124.75,1124.25,1124.25,162,30,192.00
04/29/2004,02:17,1124.50,1124.50,1124.00,1124.50,26,231,257.00
04/29/2004,02:18,1124.25,1124.25,1124.00,1124.00,0,164,164.00
04/29/2004,02:19,1123.75,1124.00,1123.75,1124.00,19,48,67.00
04/29/2004,02:20,1124.00,1124.25,1124.00,1124.25,42,0,42.00
04/29/2004,02:21,1124.25,1124.50,1124.25,1124.50,53,0,53.00
04/29/2004,02:22,1124.25,1124.25,1124.00,1124.25,6,36,42.00
04/29/2004,02:23,1124.25,1124.50,1124.00,1124.50,13,1,14.00
04/29/2004,02:24,1124.25,1124.25,1124.00,1124.00,0,116,116.00
04/29/2004,02:25,1123.75,1123.75,1123.50,1123.75,3,64,67.00
04/29/2004,02:26,1123.50,1123.75,1123.50,1123.75,10,1,11.00
04/29/2004,02:27,1123.50,1123.75,1123.50,1123.75,29,1,30.00
04/29/2004,02:28,1123.50,1123.50,1123.50,1123.50,0,83,83.00
04/29/2004,02:29,1123.75,1123.75,1123.50,1123.75,40,50,90.00
04/29/2004,02:30,1124.00,1124.00,1124.00,1124.00,9,0,9.00
04/29/2004,02:31,1124.00,1124.00,1124.00,1124.00,27,0,27.00
04/29/2004,02:32,1124.00,1124.50,1124.00,1124.50,37,0,37.00
04/29/2004,02:33,1124.50,1124.50,1124.25,1124.25,7,45,52.00
04/29/2004,02:34,1124.25,1124.25,1124.25,1124.25,0,1,1.00
04/29/2004,02:35,1124.25,1124.25,1124.25,1124.25,0,3,3.00
04/29/2004,02:36,1124.50,1124.50,1124.50,1124.50,52,0,52.00
04/29/2004,02:37,1124.50,1124.50,1124.50,1124.50,3,0,3.00
04/29/2004,02:38,1124.25,1124.25,1124.25,1124.25,0,61,61.00
04/29/2004,02:39,1124.25,1124.25,1124.25,1124.25,0,17,17.00
04/29/2004,02:40,1124.00,1124.00,1124.00,1124.00,0,36,36.00
04/29/2004,02:41,1124.00,1124.00,1124.00,1124.00,0,2,2.00
04/29/2004,02:42,1124.00,1124.00,1124.00,1124.00,0,20,20.00
04/29/2004,02:43,1124.00,1124.00,1123.75,1124.00,1,21,22.00
04/29/2004,02:44,1123.75,1123.75,1123.75,1123.75,0,21,21.00
04/29/2004,02:45,1123.75,1124.00,1123.75,1124.00,96,1,97.00
04/29/2004,02:46,1123.75,1123.75,1123.75,1123.75,0,34,34.00
04/29/2004,02:47,1123.50,1123.50,1123.25,1123.25,0,147,147.00
04/29/2004,02:48,1123.25,1123.25,1123.00,1123.25,44,37,81.00
04/29/2004,02:49,1123.25,1123.50,1123.25,1123.25,9,2,11.00
04/29/2004,02:50,1123.25,1123.25,1123.25,1123.25,0,8,8.00
04/29/2004,02:51,1123.25,1123.25,1123.25,1123.25,0,1,1.00
04/29/2004,02:52,1123.25,1123.25,1123.25,1123.25,0,20,20.00
04/29/2004,02:53,1123.25,1123.25,1123.25,1123.25,0,2,2.00
04/29/2004,02:54,1123.00,1123.00,1122.75,1122.75,20,132,152.00
04/29/2004,02:55,1123.00,1123.00,1122.75,1123.00,62,14,76.00
04/29/2004,02:56,1123.00,1123.00,1122.75,1122.75,4,25,29.00
04/29/2004,02:57,1123.00,1123.00,1122.75,1122.75,2,9,11.00
04/29/2004,02:58,1123.00,1123.00,1122.75,1122.75,5,77,82.00
04/29/2004,02:59,1123.00,1123.00,1122.75,1122.75,6,13,19.00
04/29/2004,03:00,1122.50,1122.75,1122.50,1122.75,81,1,82.00
04/29/2004,03:01,1123.00,1123.00,1122.50,1122.50,1,144,145.00
04/29/2004,03:02,1122.50,1122.75,1122.50,1122.50,5,111,116.00
04/29/2004,03:03,1122.50,1122.75,1122.50,1122.50,20,16,36.00
04/29/2004,03:04,1122.75,1122.75,1122.75,1122.75,23,0,23.00
04/29/2004,03:05,1122.75,1123.00,1122.75,1123.00,6,0,6.00
04/29/2004,03:06,1123.00,1123.00,1123.00,1123.00,11,0,11.00
04/29/2004,03:07,1122.75,1123.00,1122.75,1122.75,35,2,37.00
04/29/2004,03:09,1122.75,1122.75,1122.50,1122.50,0,50,50.00
04/29/2004,03:10,1122.75,1122.75,1122.75,1122.75,52,0,52.00
04/29/2004,03:11,1122.75,1122.75,1122.50,1122.75,47,1,48.00
04/29/2004,03:12,1122.75,1122.75,1122.75,1122.75,47,0,47.00
04/29/2004,03:13,1123.00,1123.00,1123.00,1123.00,6,0,6.00
04/29/2004,03:14,1122.75,1123.00,1122.75,1123.00,58,1,59.00
04/29/2004,03:16,1122.75,1122.75,1122.75,1122.75,0,1,1.00
04/29/2004,03:17,1122.75,1122.75,1122.75,1122.75,0,65,65.00
04/29/2004,03:18,1122.50,1122.75,1122.50,1122.50,2,9,11.00
04/29/2004,03:19,1122.50,1122.50,1122.50,1122.50,0,2,2.00
04/29/2004,03:20,1122.50,1122.50,1122.25,1122.25,0,42,42.00
04/29/2004,03:21,1122.25,1122.25,1122.25,1122.25,0,18,18.00
04/29/2004,03:22,1122.25,1122.25,1122.25,1122.25,0,7,7.00
04/29/2004,03:23,1122.25,1122.25,1122.25,1122.25,0,1,1.00
04/29/2004,03:24,1122.25,1122.25,1122.25,1122.25,0,2,2.00
04/29/2004,03:25,1122.00,1122.00,1121.75,1121.75,0,144,144.00
04/29/2004,03:26,1122.00,1122.00,1122.00,1122.00,29,0,29.00
04/29/2004,03:27,1122.25,1122.25,1121.75,1121.75,3,86,89.00
04/29/2004,03:28,1121.75,1122.00,1121.75,1122.00,1,94,95.00
04/29/2004,03:29,1121.75,1122.00,1121.75,1122.00,40,21,61.00
04/29/2004,03:30,1122.00,1122.00,1122.00,1122.00,62,0,62.00
04/29/2004,03:31,1122.25,1122.25,1122.00,1122.00,5,27,32.00
04/29/2004,03:32,1122.00,1122.00,1121.75,1121.75,0,130,130.00
04/29/2004,03:33,1121.75,1121.75,1121.50,1121.75,3,9,12.00
04/29/2004,03:34,1121.50,1121.75,1121.50,1121.75,5,19,24.00
04/29/2004,03:35,1121.75,1122.00,1121.75,1121.75,46,21,67.00
04/29/2004,03:36,1122.00,1122.00,1121.75,1121.75,1,18,19.00
04/29/2004,03:37,1121.75,1121.75,1121.50,1121.50,0,13,13.00
04/29/2004,03:38,1121.50,1121.75,1121.50,1121.75,16,10,26.00
04/29/2004,03:39,1121.50,1121.75,1121.25,1121.75,53,231,284.00
04/29/2004,03:40,1121.75,1121.75,1121.50,1121.50,1,16,17.00
04/29/2004,03:41,1121.50,1121.50,1121.25,1121.50,1,35,36.00
04/29/2004,03:42,1121.25,1121.50,1121.25,1121.25,1,89,90.00
04/29/2004,03:43,1121.00,1121.25,1121.00,1121.00,17,27,44.00
04/29/2004,03:44,1121.00,1121.25,1120.75,1121.25,251,209,460.00
04/29/2004,03:45,1121.25,1121.25,1120.75,1120.75,106,86,192.00
04/29/2004,03:46,1121.00,1121.00,1120.75,1121.00,231,1,232.00
04/29/2004,03:47,1121.00,1121.00,1121.00,1121.00,8,0,8.00
04/29/2004,03:48,1121.00,1121.00,1120.75,1121.00,11,1,12.00
04/29/2004,03:49,1121.00,1121.00,1120.50,1121.00,13,74,87.00
04/29/2004,03:50,1120.75,1121.00,1120.75,1121.00,15,5,20.00
04/29/2004,03:51,1121.00,1121.00,1121.00,1121.00,1,0,1.00
04/29/2004,03:52,1121.00,1121.00,1121.00,1121.00,6,0,6.00
04/29/2004,03:53,1120.75,1121.00,1120.75,1121.00,36,5,41.00
04/29/2004,03:55,1121.25,1121.25,1121.00,1121.00,1,41,42.00
04/29/2004,03:56,1121.00,1121.00,1120.75,1120.75,0,5,5.00
04/29/2004,03:57,1121.00,1121.25,1121.00,1121.25,7,0,7.00
04/29/2004,03:58,1121.25,1121.25,1121.00,1121.00,34,2,36.00
04/29/2004,03:59,1121.00,1121.00,1121.00,1121.00,0,21,21.00
04/29/2004,04:00,1121.25,1121.25,1121.00,1121.00,1,4,5.00
04/29/2004,04:01,1120.75,1120.75,1120.75,1120.75,0,2,2.00
04/29/2004,04:02,1120.75,1121.00,1120.75,1120.75,8,76,84.00
04/29/2004,04:03,1120.75,1120.75,1120.75,1120.75,0,17,17.00
04/29/2004,04:04,1120.75,1120.75,1120.50,1120.75,2,18,20.00
04/29/2004,04:05,1120.75,1120.75,1120.75,1120.75,15,0,15.00
04/29/2004,04:06,1120.75,1120.75,1120.75,1120.75,25,0,25.00
04/29/2004,04:07,1120.50,1120.50,1120.25,1120.25,0,131,131.00
04/29/2004,04:08,1120.25,1120.50,1120.25,1120.50,56,7,63.00
04/29/2004,04:09,1120.50,1120.50,1120.25,1120.50,7,8,15.00
04/29/2004,04:10,1120.50,1120.75,1120.25,1120.25,108,102,210.00
04/29/2004,04:11,1120.25,1120.50,1120.25,1120.50,153,3,156.00
04/29/2004,04:12,1120.50,1120.50,1120.00,1120.25,47,81,128.00
04/29/2004,04:13,1120.25,1120.50,1120.25,1120.25,49,5,54.00
04/29/2004,04:14,1120.50,1120.50,1120.25,1120.25,5,11,16.00
04/29/2004,04:15,1120.25,1120.25,1120.25,1120.25,0,11,11.00
04/29/2004,04:16,1120.50,1120.50,1120.50,1120.50,18,0,18.00
04/29/2004,04:17,1120.50,1120.50,1120.25,1120.50,5,1,6.00
04/29/2004,04:18,1120.50,1120.75,1120.50,1120.75,45,29,74.00
04/29/2004,04:19,1120.75,1120.75,1120.75,1120.75,39,0,39.00
04/29/2004,04:20,1120.75,1121.00,1120.75,1121.00,209,0,209.00
04/29/2004,04:21,1121.00,1121.25,1120.75,1121.25,50,20,70.00
04/29/2004,04:22,1121.25,1121.25,1121.00,1121.25,131,2,133.00
04/29/2004,04:23,1121.25,1121.25,1121.25,1121.25,1,0,1.00
04/29/2004,04:24,1121.00,1121.25,1121.00,1121.25,24,1,25.00
04/29/2004,04:25,1121.25,1121.25,1121.25,1121.25,4,0,4.00
04/29/2004,04:26,1121.25,1121.25,1121.25,1121.25,4,0,4.00
04/29/2004,04:28,1121.25,1121.50,1121.25,1121.50,8,0,8.00
04/29/2004,04:29,1121.25,1121.50,1121.25,1121.25,5,71,76.00
04/29/2004,04:30,1121.50,1121.50,1121.25,1121.25,11,48,59.00
04/29/2004,04:31,1121.25,1121.25,1121.25,1121.25,0,2,2.00
04/29/2004,04:32,1121.25,1121.25,1121.25,1121.25,0,1,1.00
04/29/2004,04:34,1121.25,1121.25,1121.25,1121.25,0,20,20.00
04/29/2004,04:35,1121.25,1121.25,1121.25,1121.25,0,2,2.00
04/29/2004,04:36,1121.25,1121.25,1121.25,1121.25,0,2,2.00
04/29/2004,04:37,1121.25,1121.25,1121.25,1121.25,0,4,4.00
04/29/2004,04:38,1121.50,1121.50,1121.25,1121.25,1,14,15.00
04/29/2004,04:41,1121.50,1121.50,1121.25,1121.25,1,5,6.00
04/29/2004,04:42,1121.25,1121.25,1121.25,1121.25,0,37,37.00
04/29/2004,04:43,1121.25,1121.25,1121.25,1121.25,0,10,10.00
04/29/2004,04:44,1121.25,1121.25,1121.25,1121.25,0,15,15.00
04/29/2004,04:45,1121.25,1121.25,1121.25,1121.25,0,14,14.00
04/29/2004,04:47,1121.00,1121.00,1120.75,1120.75,0,63,63.00
04/29/2004,04:48,1120.75,1120.75,1120.75,1120.75,0,35,35.00
04/29/2004,04:49,1120.50,1120.50,1120.50,1120.50,0,50,50.00
04/29/2004,04:50,1120.50,1120.50,1120.50,1120.50,0,1,1.00
04/29/2004,04:51,1120.50,1120.50,1120.50,1120.50,0,10,10.00
04/29/2004,04:53,1120.75,1121.00,1120.75,1121.00,39,0,39.00
04/29/2004,04:54,1121.00,1121.00,1121.00,1121.00,1,0,1.00
04/29/2004,04:55,1121.00,1121.00,1121.00,1121.00,18,0,18.00
04/29/2004,04:56,1121.25,1121.25,1121.25,1121.25,8,0,8.00
04/29/2004,04:57,1121.25,1121.25,1121.25,1121.25,26,0,26.00
04/29/2004,04:59,1121.50,1121.50,1121.25,1121.50,63,1,64.00
04/29/2004,05:00,1121.25,1121.75,1121.25,1121.75,191,1,192.00
04/29/2004,05:01,1122.00,1122.00,1121.75,1122.00,68,1,69.00
04/29/2004,05:02,1122.00,1122.00,1122.00,1122.00,16,0,16.00
04/29/2004,05:03,1121.75,1122.00,1121.75,1122.00,100,25,125.00
04/29/2004,05:04,1122.00,1122.00,1122.00,1122.00,2,0,2.00
04/29/2004,05:05,1121.75,1122.25,1121.75,1122.00,52,54,106.00
04/29/2004,05:06,1122.00,1122.00,1121.25,1121.25,1,149,150.00
04/29/2004,05:07,1121.00,1121.75,1121.00,1121.75,123,8,131.00
04/29/2004,05:08,1121.75,1122.00,1121.75,1122.00,34,0,34.00
04/29/2004,05:09,1122.00,1122.25,1122.00,1122.25,13,0,13.00
04/29/2004,05:10,1122.25,1122.25,1122.25,1122.25,31,0,31.00
04/29/2004,05:11,1122.25,1122.25,1122.00,1122.00,15,13,28.00
04/29/2004,05:12,1122.00,1122.00,1122.00,1122.00,0,18,18.00
04/29/2004,05:13,1121.75,1121.75,1121.75,1121.75,0,9,9.00
04/29/2004,05:14,1121.50,1121.50,1121.25,1121.50,4,28,32.00
04/29/2004,05:15,1121.25,1121.25,1121.25,1121.25,0,1,1.00
04/29/2004,05:16,1121.75,1121.75,1121.75,1121.75,7,0,7.00
04/29/2004,05:17,1121.75,1121.75,1121.75,1121.75,9,0,9.00
04/29/2004,05:18,1121.75,1121.75,1121.75,1121.75,2,0,2.00
04/29/2004,05:19,1121.75,1122.00,1121.75,1122.00,28,0,28.00
04/29/2004,05:20,1122.25,1122.25,1122.25,1122.25,36,0,36.00
04/29/2004,05:21,1122.00,1122.25,1122.00,1122.00,1,20,21.00
04/29/2004,05:22,1121.75,1121.75,1121.75,1121.75,0,59,59.00
04/29/2004,05:23,1121.75,1121.75,1121.75,1121.75,0,1,1.00
04/29/2004,05:24,1121.50,1122.25,1121.50,1122.25,147,33,180.00
04/29/2004,05:25,1122.25,1122.25,1122.25,1122.25,21,0,21.00
04/29/2004,05:26,1122.25,1122.25,1122.00,1122.00,29,7,36.00
04/29/2004,05:27,1122.00,1122.00,1122.00,1122.00,0,57,57.00
04/29/2004,05:28,1122.00,1122.00,1122.00,1122.00,0,24,24.00
04/29/2004,05:29,1122.00,1122.00,1122.00,1122.00,0,2,2.00
04/29/2004,05:30,1122.00,1122.25,1121.75,1121.75,1,14,15.00
04/29/2004,05:31,1121.75,1122.00,1121.75,1121.75,3,20,23.00
04/29/2004,05:32,1122.00,1122.00,1121.75,1121.75,5,3,8.00
04/29/2004,05:33,1122.00,1122.00,1122.00,1122.00,18,0,18.00
04/29/2004,05:34,1121.75,1122.25,1121.75,1122.25,44,1,45.00
04/29/2004,05:35,1122.25,1122.25,1122.00,1122.25,7,14,21.00
04/29/2004,05:36,1122.00,1122.00,1122.00,1122.00,0,1,1.00
04/29/2004,05:37,1122.25,1122.25,1122.25,1122.25,5,0,5.00
04/29/2004,05:38,1122.00,1122.50,1122.00,1122.50,17,1,18.00
04/29/2004,05:40,1122.25,1122.50,1122.25,1122.25,100,2,102.00
04/29/2004,05:41,1122.25,1122.25,1122.25,1122.25,0,4,4.00
04/29/2004,05:42,1122.25,1122.50,1122.00,1122.00,7,47,54.00
04/29/2004,05:43,1122.25,1122.25,1122.00,1122.00,1,88,89.00
04/29/2004,05:44,1121.75,1121.75,1121.75,1121.75,0,3,3.00
04/29/2004,05:45,1122.00,1122.25,1122.00,1122.25,33,0,33.00
04/29/2004,05:46,1122.25,1122.25,1122.00,1122.00,2,18,20.00
04/29/2004,05:47,1122.25,1122.25,1122.00,1122.25,11,5,16.00
04/29/2004,05:48,1122.00,1122.00,1122.00,1122.00,0,65,65.00
04/29/2004,05:49,1122.25,1122.25,1122.25,1122.25,1,0,1.00
04/29/2004,05:50,1122.00,1122.00,1122.00,1122.00,0,7,7.00
04/29/2004,05:51,1122.25,1122.25,1122.00,1122.00,1,1,2.00
04/29/2004,05:52,1122.00,1122.25,1122.00,1122.00,31,33,64.00
04/29/2004,05:53,1122.00,1122.25,1122.00,1122.25,1,10,11.00
04/29/2004,05:54,1122.00,1122.00,1122.00,1122.00,0,5,5.00
04/29/2004,05:55,1122.00,1122.00,1122.00,1122.00,0,25,25.00
04/29/2004,05:56,1122.00,1122.00,1121.75,1121.75,0,29,29.00
04/29/2004,05:57,1121.75,1121.75,1121.25,1121.50,9,20,29.00
04/29/2004,05:58,1121.50,1121.75,1121.50,1121.75,16,0,16.00
04/29/2004,05:59,1121.75,1121.75,1121.50,1121.75,37,18,55.00
04/29/2004,06:00,1121.75,1121.75,1121.75,1121.75,1,0,1.00
04/29/2004,06:01,1121.50,1121.75,1121.50,1121.75,11,9,20.00
04/29/2004,06:02,1121.75,1121.75,1121.75,1121.75,19,0,19.00
04/29/2004,06:03,1122.00,1122.00,1121.75,1121.75,1,1,2.00
04/29/2004,06:04,1121.75,1121.75,1121.75,1121.75,0,15,15.00
04/29/2004,06:05,1121.75,1121.75,1121.75,1121.75,0,37,37.00
04/29/2004,06:06,1121.75,1122.00,1121.75,1121.75,1,22,23.00
04/29/2004,06:07,1121.75,1121.75,1121.75,1121.75,0,3,3.00
04/29/2004,06:08,1121.50,1121.50,1121.50,1121.50,0,20,20.00
04/29/2004,06:09,1121.25,1121.25,1121.25,1121.25,0,95,95.00
04/29/2004,06:10,1121.25,1121.25,1120.75,1120.75,53,93,146.00
04/29/2004,06:11,1121.00,1121.00,1121.00,1121.00,88,0,88.00
04/29/2004,06:12,1120.75,1121.00,1120.75,1120.75,35,7,42.00
04/29/2004,06:13,1121.00,1121.00,1121.00,1121.00,2,0,2.00
04/29/2004,06:14,1120.75,1120.75,1120.50,1120.50,0,295,295.00
04/29/2004,06:15,1120.50,1120.50,1120.25,1120.50,45,120,165.00
04/29/2004,06:16,1120.50,1120.75,1120.50,1120.75,86,0,86.00
04/29/2004,06:17,1120.50,1120.50,1120.50,1120.50,0,58,58.00
04/29/2004,06:18,1120.50,1120.50,1119.50,1119.75,17,279,296.00
04/29/2004,06:19,1119.75,1120.00,1119.75,1120.00,127,116,243.00
04/29/2004,06:20,1119.75,1120.00,1119.50,1119.50,16,123,139.00
04/29/2004,06:21,1119.75,1120.00,1119.75,1119.75,55,78,133.00
04/29/2004,06:22,1119.75,1119.75,1119.50,1119.75,13,52,65.00
04/29/2004,06:23,1119.75,1120.00,1119.50,1119.75,71,18,89.00
04/29/2004,06:24,1120.00,1120.00,1119.75,1119.75,36,46,82.00
04/29/2004,06:25,1119.75,1119.75,1119.50,1119.50,0,165,165.00
04/29/2004,06:26,1119.50,1119.75,1119.50,1119.75,11,16,27.00
04/29/2004,06:27,1119.75,1119.75,1119.50,1119.75,3,10,13.00
04/29/2004,06:28,1119.75,1120.00,1119.50,1120.00,45,1,46.00
04/29/2004,06:29,1119.75,1120.00,1119.75,1119.75,4,9,13.00
04/29/2004,06:30,1120.00,1120.00,1119.75,1119.75,1,12,13.00
04/29/2004,06:31,1119.75,1119.75,1119.50,1119.50,3,27,30.00
04/29/2004,06:32,1119.50,1119.50,1119.25,1119.50,12,110,122.00
04/29/2004,06:33,1119.25,1119.50,1118.75,1119.00,36,291,327.00
04/29/2004,06:34,1118.75,1119.00,1118.75,1118.75,2,41,43.00
04/29/2004,06:35,1118.75,1118.75,1118.00,1118.75,232,719,951.00
04/29/2004,06:36,1118.50,1118.75,1118.50,1118.50,3,95,98.00
04/29/2004,06:37,1118.50,1118.75,1118.50,1118.75,4,10,14.00
04/29/2004,06:38,1118.75,1119.00,1118.50,1118.75,171,68,239.00
04/29/2004,06:39,1118.75,1119.25,1118.75,1119.25,100,2,102.00
04/29/2004,06:40,1119.00,1119.25,1119.00,1119.25,1,11,12.00
04/29/2004,06:41,1119.00,1119.00,1118.75,1118.75,0,251,251.00
04/29/2004,06:42,1119.00,1119.25,1119.00,1119.25,135,0,135.00
04/29/2004,06:43,1119.25,1120.00,1119.25,1119.75,142,83,225.00
04/29/2004,06:44,1119.75,1120.00,1119.50,1119.75,21,11,32.00
04/29/2004,06:45,1119.75,1119.75,1119.75,1119.75,0,20,20.00
04/29/2004,06:46,1119.75,1119.75,1119.25,1119.50,101,371,472.00
04/29/2004,06:47,1119.50,1119.50,1119.25,1119.50,149,14,163.00
04/29/2004,06:48,1119.25,1119.25,1119.25,1119.25,0,49,49.00
04/29/2004,06:49,1119.25,1119.25,1118.75,1118.75,0,207,207.00
04/29/2004,06:50,1119.00,1119.25,1119.00,1119.25,98,5,103.00
04/29/2004,06:51,1119.25,1119.25,1119.00,1119.25,4,1,5.00
04/29/2004,06:52,1119.00,1119.00,1118.50,1118.50,0,239,239.00
04/29/2004,06:53,1118.50,1119.00,1118.50,1118.75,129,155,284.00
04/29/2004,06:54,1118.75,1118.75,1117.75,1118.50,277,651,928.00
04/29/2004,06:55,1118.75,1118.75,1118.50,1118.50,59,87,146.00
04/29/2004,06:56,1118.75,1118.75,1118.50,1118.75,128,9,137.00
04/29/2004,06:57,1119.00,1119.00,1118.75,1119.00,9,1,10.00
04/29/2004,06:58,1119.00,1119.00,1118.75,1118.75,23,112,135.00
04/29/2004,06:59,1118.75,1119.00,1118.75,1119.00,81,32,113.00
04/29/2004,07:00,1119.00,1119.25,1119.00,1119.25,201,70,271.00
04/29/2004,07:01,1119.25,1119.50,1119.25,1119.25,29,68,97.00
04/29/2004,07:02,1119.25,1119.25,1119.00,1119.00,0,43,43.00
04/29/2004,07:03,1119.25,1119.50,1119.25,1119.25,56,79,135.00
04/29/2004,07:04,1119.50,1119.50,1119.25,1119.25,20,101,121.00
04/29/2004,07:05,1119.25,1119.25,1119.25,1119.25,0,17,17.00
04/29/2004,07:06,1119.00,1119.25,1118.75,1119.00,9,449,458.00
04/29/2004,07:07,1119.00,1119.00,1119.00,1119.00,36,0,36.00
04/29/2004,07:08,1119.00,1119.00,1119.00,1119.00,97,0,97.00
04/29/2004,07:09,1119.00,1119.25,1119.00,1119.25,119,5,124.00
04/29/2004,07:10,1119.25,1119.25,1119.25,1119.25,3,0,3.00
04/29/2004,07:11,1119.00,1119.00,1119.00,1119.00,0,24,24.00
04/29/2004,07:12,1118.75,1118.75,1118.50,1118.50,0,115,115.00
04/29/2004,07:13,1118.75,1118.75,1118.50,1118.75,6,26,32.00
04/29/2004,07:14,1118.75,1119.00,1118.25,1118.50,122,267,389.00
04/29/2004,07:15,1118.25,1118.25,1117.75,1117.75,267,636,903.00
04/29/2004,07:16,1117.50,1118.00,1117.50,1117.50,143,74,217.00
04/29/2004,07:17,1117.75,1118.00,1117.50,1118.00,198,8,206.00
04/29/2004,07:18,1118.00,1118.50,1118.00,1118.50,107,6,113.00
04/29/2004,07:19,1118.25,1118.75,1118.25,1118.75,109,23,132.00
04/29/2004,07:20,1118.75,1119.00,1118.50,1118.50,41,152,193.00
04/29/2004,07:21,1118.50,1118.75,1118.25,1118.50,55,25,80.00
04/29/2004,07:22,1118.50,1118.75,1118.50,1118.50,16,125,141.00
04/29/2004,07:23,1118.50,1118.50,1118.25,1118.50,60,63,123.00
04/29/2004,07:24,1118.50,1118.50,1118.25,1118.50,20,73,93.00
04/29/2004,07:25,1118.50,1118.50,1117.75,1117.75,2,111,113.00
04/29/2004,07:26,1117.75,1118.00,1117.75,1118.00,65,36,101.00
04/29/2004,07:27,1118.25,1118.25,1117.75,1118.25,183,41,224.00
04/29/2004,07:28,1117.75,1118.50,1117.75,1118.50,134,54,188.00
04/29/2004,07:29,1118.25,1119.00,1118.00,1118.50,409,228,637.00
04/29/2004,07:30,1118.50,1119.25,1118.25,1119.00,328,90,418.00
04/29/2004,07:31,1119.25,1120.50,1116.00,1120.50,2812,1877,4689.00
04/29/2004,07:32,1120.50,1121.75,1118.50,1118.75,1305,1693,2998.00
04/29/2004,07:33,1119.00,1119.50,1118.00,1119.25,924,772,1696.00
04/29/2004,07:34,1119.00,1119.25,1118.75,1119.25,232,187,419.00
04/29/2004,07:35,1119.25,1119.50,1119.00,1119.25,227,305,532.00
04/29/2004,07:36,1119.00,1120.00,1118.75,1120.00,659,170,829.00
04/29/2004,07:37,1119.75,1120.00,1119.25,1119.50,240,432,672.00
04/29/2004,07:38,1119.75,1120.00,1119.50,1119.75,182,105,287.00
04/29/2004,07:39,1119.75,1119.75,1119.00,1119.25,128,337,465.00
04/29/2004,07:40,1119.00,1119.25,1117.25,1117.50,236,1508,1744.00
04/29/2004,07:41,1117.50,1117.50,1116.25,1116.75,997,1646,2643.00
04/29/2004,07:42,1116.75,1117.00,1116.50,1117.00,195,235,430.00
04/29/2004,07:43,1117.00,1117.25,1116.50,1116.75,214,161,375.00
04/29/2004,07:44,1116.75,1117.00,1116.25,1116.25,381,718,1099.00
04/29/2004,07:45,1116.50,1116.50,1115.50,1116.00,534,977,1511.00
04/29/2004,07:46,1116.25,1116.50,1115.75,1116.00,348,226,574.00
04/29/2004,07:47,1116.25,1116.75,1116.00,1116.50,684,361,1045.00
04/29/2004,07:48,1116.50,1116.75,1116.25,1116.75,460,386,846.00
04/29/2004,07:49,1116.75,1117.25,1116.75,1117.25,429,12,441.00
04/29/2004,07:50,1117.25,1117.75,1117.00,1117.00,265,450,715.00
04/29/2004,07:51,1117.25,1117.50,1116.75,1116.75,224,441,665.00
04/29/2004,07:52,1117.00,1117.75,1117.00,1117.75,118,0,118.00
04/29/2004,07:53,1117.75,1118.50,1117.75,1118.25,600,270,870.00
04/29/2004,07:54,1118.25,1118.75,1118.00,1118.75,1015,73,1088.00
04/29/2004,07:55,1118.50,1119.25,1118.50,1119.00,671,38,709.00
04/29/2004,07:56,1119.25,1119.75,1119.00,1119.75,1237,364,1601.00
04/29/2004,07:57,1119.75,1120.00,1119.50,1119.50,307,719,1026.00
04/29/2004,07:58,1119.50,1120.00,1119.50,1120.00,991,47,1038.00
04/29/2004,07:59,1120.00,1120.50,1120.00,1120.25,561,224,785.00
04/29/2004,08:00,1120.25,1120.75,1120.25,1120.25,523,483,1006.00
04/29/2004,08:01,1120.25,1120.25,1120.00,1120.00,390,172,562.00
04/29/2004,08:02,1120.25,1120.50,1120.00,1120.50,566,73,639.00
04/29/2004,08:03,1120.50,1120.75,1120.25,1120.75,435,203,638.00
04/29/2004,08:04,1120.50,1120.75,1120.50,1120.50,25,385,410.00
04/29/2004,08:05,1120.75,1121.00,1120.50,1120.75,136,243,379.00
04/29/2004,08:06,1120.50,1120.50,1120.25,1120.50,77,238,315.00
04/29/2004,08:07,1120.50,1120.75,1120.25,1120.50,43,184,227.00
04/29/2004,08:08,1120.25,1120.50,1120.25,1120.50,78,207,285.00
04/29/2004,08:09,1120.50,1120.50,1120.25,1120.25,2,77,79.00
04/29/2004,08:10,1120.25,1120.25,1120.25,1120.25,0,81,81.00
04/29/2004,08:11,1120.25,1120.50,1120.25,1120.25,2,24,26.00
04/29/2004,08:12,1120.25,1120.50,1120.25,1120.25,6,53,59.00
04/29/2004,08:13,1120.25,1120.25,1120.00,1120.25,93,184,277.00
04/29/2004,08:14,1120.25,1120.25,1120.00,1120.25,101,129,230.00
04/29/2004,08:15,1120.25,1120.25,1120.00,1120.00,256,22,278.00
04/29/2004,08:16,1120.00,1120.50,1120.00,1120.50,203,19,222.00
04/29/2004,08:17,1120.50,1120.75,1120.50,1120.75,176,19,195.00
04/29/2004,08:18,1120.75,1121.00,1120.75,1121.00,285,99,384.00
04/29/2004,08:19,1121.00,1121.75,1120.75,1121.75,1199,28,1227.00
04/29/2004,08:20,1121.75,1122.00,1121.50,1122.00,828,73,901.00
04/29/2004,08:21,1122.00,1122.25,1121.50,1121.75,303,223,526.00
04/29/2004,08:22,1121.75,1121.75,1121.50,1121.50,18,562,580.00
04/29/2004,08:23,1121.50,1121.50,1121.00,1121.00,2,165,167.00
04/29/2004,08:24,1121.00,1121.75,1121.00,1121.75,398,7,405.00
04/29/2004,08:25,1121.50,1121.75,1121.25,1121.25,22,257,279.00
04/29/2004,08:26,1121.25,1121.50,1121.25,1121.25,5,41,46.00
04/29/2004,08:27,1121.50,1121.50,1121.25,1121.25,21,69,90.00
04/29/2004,08:28,1121.50,1121.75,1121.25,1121.50,180,190,370.00
04/29/2004,08:29,1121.75,1122.75,1121.75,1122.25,1324,760,2084.00
04/29/2004,08:30,1122.25,1122.50,1122.00,1122.25,559,1313,1872.00
04/29/2004,08:31,1122.25,1122.75,1121.75,1122.50,2165,1904,4069.00
04/29/2004,08:32,1122.50,1123.25,1122.25,1122.75,1911,1044,2955.00
04/29/2004,08:33,1123.00,1123.50,1122.75,1123.25,1753,1684,3437.00
04/29/2004,08:34,1123.25,1124.00,1123.00,1123.75,3802,1450,5252.00
04/29/2004,08:35,1124.00,1124.00,1122.75,1122.75,846,3607,4453.00
04/29/2004,08:36,1122.75,1123.25,1122.75,1123.00,1010,1290,2300.00
04/29/2004,08:37,1123.00,1123.00,1122.25,1122.50,554,1288,1842.00
04/29/2004,08:38,1122.75,1122.75,1121.50,1121.75,1353,3571,4924.00
04/29/2004,08:39,1121.75,1122.00,1121.25,1121.25,1296,1598,2894.00
04/29/2004,08:40,1121.25,1121.75,1121.00,1121.75,1489,1731,3220.00
04/29/2004,08:41,1121.75,1122.50,1121.50,1122.25,2298,1597,3895.00
04/29/2004,08:42,1122.00,1122.50,1121.50,1121.75,575,1280,1855.00
04/29/2004,08:43,1121.50,1121.75,1120.50,1120.75,855,4054,4909.00
04/29/2004,08:44,1120.75,1121.00,1120.25,1121.00,1754,3055,4809.00
04/29/2004,08:45,1121.00,1121.00,1119.75,1120.00,1702,3019,4721.00
04/29/2004,08:46,1120.00,1120.50,1119.75,1120.25,1110,1105,2215.00
04/29/2004,08:47,1120.50,1120.50,1119.75,1119.75,706,2315,3021.00
04/29/2004,08:48,1119.75,1119.75,1119.00,1119.25,1401,4087,5488.00
04/29/2004,08:49,1119.25,1119.50,1118.00,1118.50,3180,3566,6746.00
04/29/2004,08:50,1118.50,1118.75,1118.00,1118.25,2183,2407,4590.00
04/29/2004,08:51,1118.25,1118.75,1118.00,1118.25,1613,1782,3395.00
04/29/2004,08:52,1118.25,1118.75,1118.00,1118.50,1250,569,1819.00
04/29/2004,08:53,1118.50,1118.50,1118.00,1118.00,1557,2034,3591.00
04/29/2004,08:54,1118.00,1118.75,1117.75,1118.50,1560,1763,3323.00
04/29/2004,08:55,1118.50,1118.50,1117.75,1118.00,370,2042,2412.00
04/29/2004,08:56,1118.00,1118.75,1117.75,1118.75,2233,1967,4200.00
04/29/2004,08:57,1118.75,1119.00,1118.25,1119.00,2710,2729,5439.00
04/29/2004,08:58,1119.00,1119.75,1118.75,1119.75,2915,1026,3941.00
04/29/2004,08:59,1119.75,1120.25,1119.50,1120.00,2279,2494,4773.00
04/29/2004,09:00,1119.75,1120.50,1119.50,1120.00,2072,1263,3335.00
04/29/2004,09:01,1120.00,1120.25,1119.50,1120.25,1931,2462,4393.00
04/29/2004,09:02,1120.00,1120.50,1119.25,1119.75,1124,1998,3122.00
04/29/2004,09:03,1120.00,1120.00,1119.50,1119.75,731,400,1131.00
04/29/2004,09:04,1119.75,1121.50,1119.75,1121.50,5070,747,5817.00
04/29/2004,09:05,1121.50,1122.50,1121.25,1122.00,5322,2735,8057.00
04/29/2004,09:06,1122.00,1123.75,1122.00,1123.00,5937,3552,9489.00
04/29/2004,09:07,1123.25,1123.75,1122.75,1123.50,1708,1890,3598.00
04/29/2004,09:08,1123.75,1124.25,1123.25,1124.00,2325,1405,3730.00
04/29/2004,09:09,1123.75,1125.00,1123.75,1124.50,5203,2245,7448.00
04/29/2004,09:10,1124.25,1124.75,1123.75,1124.00,1079,2065,3144.00
04/29/2004,09:11,1124.00,1125.50,1123.75,1125.25,4770,1485,6255.00
04/29/2004,09:12,1125.50,1127.00,1125.00,1127.00,6441,2656,9097.00
04/29/2004,09:13,1126.75,1127.00,1126.00,1126.50,3400,3603,7003.00
04/29/2004,09:14,1126.50,1127.50,1126.25,1126.50,3321,2859,6180.00
04/29/2004,09:15,1126.50,1127.25,1126.50,1126.50,1953,2712,4665.00
04/29/2004,09:16,1126.75,1128.00,1126.50,1127.75,5081,2361,7442.00
04/29/2004,09:17,1127.50,1128.00,1127.00,1127.00,1496,2223,3719.00
04/29/2004,09:18,1127.00,1127.25,1126.50,1126.75,175,2109,2284.00
04/29/2004,09:19,1126.50,1126.75,1126.00,1126.00,1232,1757,2989.00
04/29/2004,09:20,1126.00,1126.25,1125.50,1125.50,339,3481,3820.00
04/29/2004,09:21,1125.50,1126.00,1125.25,1125.75,1266,1607,2873.00
04/29/2004,09:22,1125.50,1125.75,1125.25,1125.75,376,1381,1757.00
04/29/2004,09:23,1125.75,1126.50,1125.50,1126.25,2505,211,2716.00
04/29/2004,09:24,1126.50,1126.75,1126.25,1126.25,1573,2270,3843.00
04/29/2004,09:25,1126.25,1126.25,1126.00,1126.25,250,678,928.00
04/29/2004,09:26,1126.00,1126.25,1126.00,1126.25,496,514,1010.00
04/29/2004,09:27,1126.25,1127.50,1126.00,1127.25,3663,745,4408.00
04/29/2004,09:28,1127.00,1127.25,1126.75,1127.00,555,722,1277.00
04/29/2004,09:29,1127.00,1127.00,1126.00,1126.00,306,3313,3619.00
04/29/2004,09:30,1126.00,1126.00,1125.50,1125.50,97,2306,2403.00
04/29/2004,09:31,1125.75,1125.75,1125.00,1125.00,1814,3325,5139.00
04/29/2004,09:32,1125.00,1125.25,1124.75,1125.00,822,946,1768.00
04/29/2004,09:33,1125.00,1125.25,1124.25,1124.50,1642,2926,4568.00
04/29/2004,09:34,1124.75,1125.50,1124.50,1125.25,1674,501,2175.00
04/29/2004,09:35,1125.25,1126.25,1125.00,1126.00,3091,2561,5652.00
04/29/2004,09:36,1126.00,1126.25,1124.75,1124.75,445,2003,2448.00
04/29/2004,09:37,1125.00,1125.75,1124.75,1125.75,1420,309,1729.00
04/29/2004,09:38,1125.75,1125.75,1124.25,1124.25,841,3130,3971.00
04/29/2004,09:39,1124.25,1125.25,1124.25,1125.00,883,222,1105.00
04/29/2004,09:40,1125.00,1125.50,1124.50,1125.25,602,443,1045.00
04/29/2004,09:41,1125.50,1125.75,1124.75,1125.50,1490,1075,2565.00
04/29/2004,09:42,1125.75,1126.25,1125.50,1125.50,640,538,1178.00
04/29/2004,09:43,1125.75,1126.50,1125.50,1126.50,1435,255,1690.00
04/29/2004,09:44,1126.50,1126.50,1126.00,1126.50,512,306,818.00
04/29/2004,09:45,1126.25,1126.50,1125.75,1126.00,207,914,1121.00
04/29/2004,09:46,1126.00,1126.50,1125.75,1126.00,1486,1155,2641.00
04/29/2004,09:47,1126.00,1126.00,1125.25,1125.25,79,1340,1419.00
04/29/2004,09:48,1125.50,1126.00,1125.25,1126.00,846,158,1004.00
04/29/2004,09:49,1126.00,1126.50,1126.00,1126.25,865,357,1222.00
04/29/2004,09:50,1126.25,1126.50,1126.00,1126.25,394,263,657.00
04/29/2004,09:51,1126.50,1126.75,1126.25,1126.75,625,187,812.00
04/29/2004,09:52,1126.75,1126.75,1126.25,1126.25,48,726,774.00
04/29/2004,09:53,1126.25,1126.75,1126.00,1126.75,622,1255,1877.00
04/29/2004,09:54,1126.75,1126.75,1125.50,1125.75,487,2139,2626.00
04/29/2004,09:55,1125.75,1126.00,1125.50,1125.50,35,579,614.00
04/29/2004,09:56,1125.50,1125.75,1124.50,1124.75,154,2250,2404.00
04/29/2004,09:57,1124.75,1125.25,1124.50,1125.25,772,765,1537.00
04/29/2004,09:58,1125.25,1125.75,1125.00,1125.75,655,118,773.00
04/29/2004,09:59,1125.50,1125.75,1125.50,1125.75,175,99,274.00
04/29/2004,10:00,1125.50,1126.50,1125.50,1126.25,1947,285,2232.00
04/29/2004,10:01,1126.50,1127.25,1126.25,1127.00,1825,119,1944.00
04/29/2004,10:02,1127.00,1127.50,1127.00,1127.50,2149,1410,3559.00
04/29/2004,10:03,1127.25,1127.75,1127.00,1127.25,1972,817,2789.00
04/29/2004,10:04,1127.25,1127.50,1126.75,1126.75,1129,1636,2765.00
04/29/2004,10:05,1126.75,1127.00,1126.50,1126.75,1124,945,2069.00
04/29/2004,10:06,1126.50,1127.25,1126.50,1126.75,428,429,857.00
04/29/2004,10:07,1126.75,1127.50,1126.75,1127.00,678,228,906.00
04/29/2004,10:08,1127.25,1127.75,1127.25,1127.25,1406,1354,2760.00
04/29/2004,10:09,1127.50,1127.50,1126.25,1126.75,750,3085,3835.00
04/29/2004,10:10,1126.50,1127.00,1126.25,1126.50,625,764,1389.00
04/29/2004,10:11,1126.50,1127.25,1126.25,1127.25,1042,326,1368.00
04/29/2004,10:12,1127.25,1127.50,1126.00,1126.25,621,1485,2106.00
04/29/2004,10:13,1126.00,1126.75,1126.00,1126.50,603,327,930.00
04/29/2004,10:14,1126.50,1127.00,1126.50,1126.50,197,364,561.00
04/29/2004,10:15,1126.50,1126.75,1125.50,1125.75,402,1675,2077.00
04/29/2004,10:16,1125.75,1126.25,1125.75,1126.25,847,72,919.00
04/29/2004,10:17,1126.00,1126.25,1125.75,1126.00,363,351,714.00
04/29/2004,10:18,1126.00,1126.50,1125.75,1126.25,337,60,397.00
04/29/2004,10:19,1126.25,1126.25,1125.75,1126.00,60,214,274.00
04/29/2004,10:20,1125.75,1126.00,1125.00,1125.00,1430,1317,2747.00
04/29/2004,10:21,1125.00,1125.25,1124.75,1125.25,1013,1319,2332.00
04/29/2004,10:22,1125.00,1125.50,1124.50,1124.50,441,2397,2838.00
04/29/2004,10:23,1124.50,1124.75,1124.00,1124.50,2045,2879,4924.00
04/29/2004,10:24,1124.25,1124.50,1124.00,1124.50,781,1124,1905.00
04/29/2004,10:25,1124.50,1125.25,1124.25,1124.75,1624,659,2283.00
04/29/2004,10:26,1125.00,1125.25,1124.75,1125.00,467,311,778.00
04/29/2004,10:27,1125.00,1125.25,1124.75,1125.25,608,385,993.00
04/29/2004,10:28,1125.00,1125.25,1123.50,1123.50,259,3865,4124.00
04/29/2004,10:29,1123.75,1123.75,1123.00,1123.25,1213,3752,4965.00
04/29/2004,10:30,1123.25,1123.75,1123.25,1123.25,1205,1231,2436.00
04/29/2004,10:31,1123.25,1123.50,1122.25,1122.50,1540,5631,7171.00
04/29/2004,10:32,1122.75,1123.25,1122.00,1123.00,2275,2895,5170.00
04/29/2004,10:33,1123.25,1123.50,1122.00,1122.50,2555,2440,4995.00
04/29/2004,10:34,1122.25,1123.25,1122.25,1122.25,1518,1259,2777.00
04/29/2004,10:35,1122.50,1123.00,1122.50,1123.00,363,152,515.00
04/29/2004,10:36,1122.75,1123.75,1122.75,1123.75,2119,1007,3126.00
04/29/2004,10:37,1123.75,1123.75,1122.75,1123.00,225,477,702.00
04/29/2004,10:38,1123.00,1123.25,1122.50,1123.00,406,578,984.00
04/29/2004,10:39,1122.75,1123.00,1122.25,1122.50,1731,904,2635.00
04/29/2004,10:40,1122.50,1122.75,1122.25,1122.75,266,685,951.00
04/29/2004,10:41,1122.50,1122.75,1121.25,1121.75,1968,4389,6357.00
04/29/2004,10:42,1121.75,1121.75,1120.25,1120.25,841,4456,5297.00
04/29/2004,10:43,1120.50,1120.50,1119.25,1120.00,2300,5883,8183.00
04/29/2004,10:44,1120.00,1120.50,1119.75,1120.25,1531,899,2430.00
04/29/2004,10:45,1120.50,1121.50,1120.25,1120.75,2849,830,3679.00
04/29/2004,10:46,1120.75,1121.25,1120.00,1121.25,2096,2305,4401.00
04/29/2004,10:47,1121.25,1122.00,1121.00,1121.00,2398,1043,3441.00
04/29/2004,10:48,1121.00,1121.25,1120.50,1120.75,594,2051,2645.00
04/29/2004,10:49,1120.75,1121.50,1120.75,1121.25,1054,1194,2248.00
04/29/2004,10:50,1121.25,1121.25,1120.25,1120.75,1056,1055,2111.00
04/29/2004,10:51,1120.75,1121.50,1120.75,1121.00,632,431,1063.00
04/29/2004,10:52,1121.25,1121.25,1120.50,1121.00,591,566,1157.00
04/29/2004,10:53,1121.00,1121.75,1121.00,1121.50,952,617,1569.00
04/29/2004,10:54,1121.75,1121.75,1120.50,1121.00,816,1528,2344.00
04/29/2004,10:55,1121.00,1121.25,1120.50,1120.75,374,441,815.00
04/29/2004,10:56,1120.50,1121.00,1120.50,1121.00,466,71,537.00
04/29/2004,10:57,1121.00,1121.25,1120.50,1121.25,1123,114,1237.00
04/29/2004,10:58,1121.00,1121.75,1121.00,1121.00,795,543,1338.00
04/29/2004,10:59,1121.00,1121.25,1120.75,1121.00,153,291,444.00
04/29/2004,11:00,1121.00,1121.25,1120.00,1120.25,1033,1528,2561.00
04/29/2004,11:01,1120.25,1121.00,1120.00,1120.00,1386,1649,3035.00
04/29/2004,11:02,1120.00,1120.25,1119.25,1119.75,2635,3431,6066.00
04/29/2004,11:03,1119.75,1120.25,1119.50,1119.75,1052,1596,2648.00
04/29/2004,11:04,1119.75,1120.00,1119.50,1119.75,396,767,1163.00
04/29/2004,11:05,1119.50,1120.50,1119.50,1120.25,840,766,1606.00
04/29/2004,11:06,1120.25,1120.50,1119.50,1120.00,1015,1236,2251.00
04/29/2004,11:07,1120.00,1121.25,1119.75,1121.00,2953,1850,4803.00
04/29/2004,11:08,1120.75,1121.00,1120.25,1120.50,403,953,1356.00
04/29/2004,11:09,1120.75,1120.75,1120.25,1120.50,261,571,832.00
04/29/2004,11:10,1120.25,1120.50,1119.75,1119.75,277,934,1211.00
04/29/2004,11:11,1119.75,1120.25,1119.25,1120.25,816,596,1412.00
04/29/2004,11:12,1120.25,1121.00,1120.25,1120.75,1601,302,1903.00
04/29/2004,11:13,1121.00,1121.25,1120.75,1121.00,1307,383,1690.00
04/29/2004,11:14,1121.00,1121.25,1120.50,1120.75,340,730,1070.00
04/29/2004,11:15,1120.75,1120.75,1120.25,1120.25,212,421,633.00
04/29/2004,11:16,1120.25,1120.50,1120.00,1120.25,46,348,394.00
04/29/2004,11:17,1120.25,1120.25,1119.75,1119.75,207,536,743.00
04/29/2004,11:18,1119.75,1120.00,1119.25,1120.00,763,1307,2070.00
04/29/2004,11:19,1120.00,1120.50,1119.75,1120.00,896,474,1370.00
04/29/2004,11:20,1120.00,1120.00,1118.50,1118.75,591,3325,3916.00
04/29/2004,11:21,1118.75,1119.00,1118.25,1119.00,2528,1303,3831.00
04/29/2004,11:22,1118.75,1119.25,1118.25,1118.75,551,1521,2072.00
04/29/2004,11:23,1118.75,1119.00,1118.25,1118.50,717,704,1421.00
04/29/2004,11:24,1118.75,1118.75,1117.50,1118.00,1510,3336,4846.00
04/29/2004,11:25,1118.00,1118.25,1117.50,1118.00,1621,1016,2637.00
04/29/2004,11:26,1118.25,1118.50,1117.50,1118.25,1019,596,1615.00
04/29/2004,11:27,1118.00,1118.00,1117.00,1117.25,1101,2302,3403.00
04/29/2004,11:28,1117.25,1117.25,1116.25,1116.50,2079,2486,4565.00
04/29/2004,11:29,1116.50,1116.75,1115.75,1115.75,854,2706,3560.00
04/29/2004,11:30,1115.75,1117.50,1115.75,1117.25,4001,1809,5810.00
04/29/2004,11:31,1117.25,1118.00,1117.00,1117.75,1556,431,1987.00
04/29/2004,11:32,1117.75,1118.00,1117.25,1117.75,946,659,1605.00
04/29/2004,11:33,1117.75,1118.00,1117.50,1117.50,366,953,1319.00
04/29/2004,11:34,1117.50,1118.50,1117.50,1118.25,1295,428,1723.00
04/29/2004,11:35,1118.25,1118.25,1117.75,1118.00,567,736,1303.00
04/29/2004,11:36,1118.25,1118.25,1117.25,1117.25,426,1164,1590.00
04/29/2004,11:37,1117.25,1117.50,1117.00,1117.25,592,767,1359.00
04/29/2004,11:38,1117.00,1117.25,1116.50,1116.50,301,1845,2146.00
04/29/2004,11:39,1116.50,1116.75,1116.00,1116.25,986,1496,2482.00
04/29/2004,11:40,1116.25,1116.75,1116.00,1116.50,1399,588,1987.00
04/29/2004,11:41,1116.50,1116.75,1116.25,1116.75,1064,865,1929.00
04/29/2004,11:42,1116.75,1116.75,1116.00,1116.50,228,536,764.00
04/29/2004,11:43,1116.50,1117.50,1116.25,1117.50,1668,488,2156.00
04/29/2004,11:44,1117.50,1117.50,1116.25,1116.50,371,1128,1499.00
04/29/2004,11:45,1116.50,1116.50,1115.75,1116.00,515,1679,2194.00
04/29/2004,11:46,1116.00,1116.50,1115.50,1116.25,1773,2510,4283.00
04/29/2004,11:47,1116.25,1116.50,1116.00,1116.00,541,555,1096.00
04/29/2004,11:48,1116.25,1116.75,1116.00,1116.75,605,118,723.00
04/29/2004,11:49,1116.50,1116.75,1115.25,1115.75,900,2172,3072.00
04/29/2004,11:50,1115.75,1116.25,1115.50,1116.00,763,1222,1985.00
04/29/2004,11:51,1116.00,1117.25,1116.00,1117.25,1621,942,2563.00
04/29/2004,11:52,1117.00,1117.50,1117.00,1117.25,911,401,1312.00
04/29/2004,11:53,1117.25,1118.00,1117.00,1117.75,1652,893,2545.00
04/29/2004,11:54,1117.75,1118.50,1117.50,1118.25,3397,1814,5211.00
04/29/2004,11:55,1118.25,1119.00,1118.00,1118.50,3031,1158,4189.00
04/29/2004,11:56,1118.50,1119.00,1118.50,1118.50,955,976,1931.00
04/29/2004,11:57,1118.75,1118.75,1118.25,1118.50,596,843,1439.00
04/29/2004,11:58,1118.50,1118.75,1118.25,1118.50,363,156,519.00
04/29/2004,11:59,1118.50,1118.50,1118.00,1118.25,493,1322,1815.00
04/29/2004,12:00,1118.00,1118.25,1117.50,1117.75,395,1459,1854.00
04/29/2004,12:01,1117.75,1118.50,1117.75,1117.75,697,468,1165.00
04/29/2004,12:02,1118.00,1118.50,1117.75,1118.25,381,253,634.00
04/29/2004,12:03,1118.25,1118.75,1118.00,1118.50,482,530,1012.00
04/29/2004,12:04,1118.25,1118.50,1118.00,1118.50,209,189,398.00
04/29/2004,12:05,1118.50,1118.75,1118.25,1118.25,192,95,287.00
04/29/2004,12:06,1118.50,1118.50,1117.50,1118.00,362,2130,2492.00
04/29/2004,12:07,1118.00,1118.50,1117.75,1117.75,268,739,1007.00
04/29/2004,12:08,1118.00,1118.25,1117.75,1118.25,155,129,284.00
04/29/2004,12:09,1118.00,1118.25,1117.00,1117.25,379,1255,1634.00
04/29/2004,12:10,1117.00,1117.25,1116.75,1116.75,318,601,919.00
04/29/2004,12:11,1116.75,1117.00,1116.00,1116.75,1419,1189,2608.00
04/29/2004,12:12,1117.00,1117.50,1117.00,1117.25,1072,313,1385.00
04/29/2004,12:13,1117.25,1117.75,1117.25,1117.75,456,121,577.00
04/29/2004,12:14,1117.75,1118.00,1117.50,1118.00,693,283,976.00
04/29/2004,12:15,1118.00,1118.75,1118.00,1118.25,1426,600,2026.00
04/29/2004,12:16,1118.25,1118.75,1118.00,1118.25,390,656,1046.00
04/29/2004,12:17,1118.25,1118.75,1118.00,1118.50,749,55,804.00
04/29/2004,12:18,1118.75,1119.00,1118.50,1118.50,193,256,449.00
04/29/2004,12:19,1118.75,1119.00,1118.50,1118.50,310,274,584.00
04/29/2004,12:20,1118.75,1118.75,1118.25,1118.50,270,672,942.00
04/29/2004,12:21,1118.50,1119.00,1118.25,1118.75,1220,528,1748.00
04/29/2004,12:22,1119.00,1119.50,1118.50,1118.75,1813,1928,3741.00
04/29/2004,12:23,1118.50,1119.25,1118.50,1118.75,504,334,838.00
04/29/2004,12:24,1118.75,1118.75,1117.75,1118.00,339,1142,1481.00
04/29/2004,12:25,1117.75,1118.50,1117.50,1118.50,1228,1549,2777.00
04/29/2004,12:26,1118.50,1118.75,1117.50,1117.50,378,1306,1684.00
04/29/2004,12:27,1117.50,1118.00,1117.25,1117.75,489,611,1100.00
04/29/2004,12:28,1117.50,1118.00,1117.50,1117.75,149,69,218.00
04/29/2004,12:29,1117.75,1118.00,1117.25,1117.75,425,911,1336.00
04/29/2004,12:30,1117.75,1118.00,1116.75,1117.00,604,1410,2014.00
04/29/2004,12:31,1117.00,1118.00,1116.75,1118.00,871,423,1294.00
04/29/2004,12:32,1117.75,1119.00,1117.75,1119.00,2936,604,3540.00
04/29/2004,12:33,1119.00,1119.25,1118.25,1119.00,1828,1151,2979.00
04/29/2004,12:34,1119.00,1119.25,1118.50,1118.75,392,356,748.00
04/29/2004,12:35,1119.00,1119.50,1118.75,1119.50,560,298,858.00
04/29/2004,12:36,1119.25,1119.75,1119.00,1119.50,985,582,1567.00
04/29/2004,12:37,1119.50,1119.75,1119.25,1119.50,323,327,650.00
04/29/2004,12:38,1119.25,1119.75,1119.25,1119.50,139,177,316.00
04/29/2004,12:39,1119.50,1119.75,1119.25,1119.75,626,142,768.00
04/29/2004,12:40,1119.75,1120.00,1119.50,1119.75,244,703,947.00
04/29/2004,12:41,1120.00,1121.00,1119.75,1120.75,2431,575,3006.00
04/29/2004,12:42,1121.00,1121.00,1120.25,1120.25,763,677,1440.00
04/29/2004,12:43,1120.25,1120.75,1120.00,1120.25,516,799,1315.00
04/29/2004,12:44,1120.25,1120.50,1119.50,1119.50,117,1087,1204.00
04/29/2004,12:45,1119.50,1119.75,1118.50,1118.75,449,2657,3106.00
04/29/2004,12:46,1118.75,1119.25,1118.50,1119.00,726,591,1317.00
04/29/2004,12:47,1119.00,1119.25,1119.00,1119.25,197,430,627.00
04/29/2004,12:48,1119.00,1119.50,1119.00,1119.25,343,102,445.00
04/29/2004,12:49,1119.25,1119.25,1118.00,1118.25,232,2013,2245.00
04/29/2004,12:50,1118.50,1118.50,1117.50,1118.50,474,1369,1843.00
04/29/2004,12:51,1118.25,1119.00,1118.25,1119.00,692,143,835.00
04/29/2004,12:52,1119.00,1119.50,1119.00,1119.25,498,97,595.00
04/29/2004,12:53,1119.25,1119.50,1118.75,1119.00,193,452,645.00
04/29/2004,12:54,1119.25,1119.25,1118.00,1118.00,291,1110,1401.00
04/29/2004,12:55,1118.00,1119.25,1118.00,1119.00,840,570,1410.00
04/29/2004,12:56,1118.75,1119.00,1118.25,1118.50,619,1168,1787.00
04/29/2004,12:57,1118.50,1118.75,1118.00,1118.25,91,415,506.00
04/29/2004,12:58,1118.25,1118.75,1118.00,1118.75,141,231,372.00
04/29/2004,12:59,1118.50,1119.75,1118.50,1119.50,2291,527,2818.00
04/29/2004,13:00,1119.50,1119.75,1118.25,1118.75,246,653,899.00
04/29/2004,13:01,1118.75,1119.00,1118.50,1119.00,210,10,220.00
04/29/2004,13:02,1118.75,1119.75,1118.75,1119.50,930,140,1070.00
04/29/2004,13:03,1119.50,1120.25,1119.50,1119.75,1081,476,1557.00
04/29/2004,13:04,1119.75,1120.00,1119.25,1119.50,122,567,689.00
04/29/2004,13:05,1119.75,1120.25,1119.50,1120.00,633,207,840.00
04/29/2004,13:06,1120.00,1120.25,1120.00,1120.00,29,304,333.00
04/29/2004,13:07,1120.00,1120.25,1119.50,1119.75,122,310,432.00
04/29/2004,13:08,1120.00,1120.00,1119.50,1119.50,80,234,314.00
04/29/2004,13:09,1119.50,1119.50,1118.75,1118.75,212,555,767.00
04/29/2004,13:10,1118.75,1119.00,1118.25,1119.00,525,565,1090.00
04/29/2004,13:11,1118.75,1119.00,1118.25,1118.25,64,627,691.00
04/29/2004,13:12,1118.25,1118.50,1117.75,1118.00,649,996,1645.00
04/29/2004,13:13,1118.00,1118.75,1117.75,1118.25,672,764,1436.00
04/29/2004,13:14,1118.25,1118.25,1117.25,1117.25,664,1725,2389.00
04/29/2004,13:15,1117.25,1118.00,1117.00,1117.25,1230,940,2170.00
04/29/2004,13:16,1117.25,1117.25,1116.50,1117.00,2792,2957,5749.00
04/29/2004,13:17,1117.00,1117.25,1116.50,1117.25,351,886,1237.00
04/29/2004,13:18,1117.00,1117.25,1116.75,1117.00,555,577,1132.00
04/29/2004,13:19,1117.00,1117.25,1116.00,1117.00,1332,1526,2858.00
04/29/2004,13:20,1117.00,1117.25,1115.75,1116.00,1004,2603,3607.00
04/29/2004,13:21,1116.00,1116.25,1113.75,1114.00,2005,7039,9044.00
04/29/2004,13:22,1114.00,1114.25,1112.50,1112.75,2599,5631,8230.00
04/29/2004,13:23,1112.75,1113.50,1112.50,1113.25,3577,2983,6560.00
04/29/2004,13:24,1113.25,1113.25,1112.00,1112.75,2158,4223,6381.00
04/29/2004,13:25,1112.75,1113.00,1112.00,1112.50,2139,2667,4806.00
04/29/2004,13:26,1112.50,1113.50,1112.50,1113.50,1984,1708,3692.00
04/29/2004,13:27,1113.50,1113.50,1112.00,1112.25,1309,3846,5155.00
04/29/2004,13:28,1112.25,1112.50,1111.50,1111.50,1234,4068,5302.00
04/29/2004,13:29,1111.50,1112.75,1111.25,1112.25,3020,1763,4783.00
04/29/2004,13:30,1112.25,1112.50,1112.00,1112.50,765,541,1306.00
04/29/2004,13:31,1112.50,1112.75,1112.00,1112.25,1478,1921,3399.00
04/29/2004,13:32,1112.25,1112.50,1111.50,1112.00,1236,3034,4270.00
04/29/2004,13:33,1111.75,1112.25,1111.75,1112.00,943,753,1696.00
04/29/2004,13:34,1112.00,1112.25,1111.75,1112.00,999,873,1872.00
04/29/2004,13:35,1112.00,1112.25,1110.75,1111.00,2432,5311,7743.00
04/29/2004,13:36,1111.25,1111.25,1110.75,1110.75,645,1580,2225.00
04/29/2004,13:37,1110.50,1111.00,1110.00,1110.25,1258,3190,4448.00
04/29/2004,13:38,1110.50,1111.00,1110.25,1111.00,1733,895,2628.00
04/29/2004,13:39,1111.25,1112.00,1111.00,1111.50,2519,747,3266.00
04/29/2004,13:40,1111.75,1112.50,1111.50,1112.50,2833,1015,3848.00
04/29/2004,13:41,1112.50,1112.75,1112.25,1112.25,1804,980,2784.00
04/29/2004,13:42,1112.50,1112.75,1112.00,1112.50,1395,889,2284.00
04/29/2004,13:43,1112.50,1112.75,1112.25,1112.50,868,1106,1974.00
04/29/2004,13:44,1112.25,1112.50,1111.50,1111.75,496,1713,2209.00
04/29/2004,13:45,1111.75,1111.75,1111.00,1111.25,1729,2679,4408.00
04/29/2004,13:46,1111.50,1111.50,1111.00,1111.25,653,786,1439.00
04/29/2004,13:47,1111.25,1112.25,1111.00,1112.00,1782,832,2614.00
04/29/2004,13:48,1112.00,1112.25,1111.50,1111.50,185,430,615.00
04/29/2004,13:49,1111.50,1112.25,1111.50,1112.25,710,973,1683.00
04/29/2004,13:50,1112.00,1112.50,1111.75,1112.25,459,437,896.00
04/29/2004,13:51,1112.00,1112.25,1111.75,1111.75,376,727,1103.00
04/29/2004,13:52,1111.75,1112.25,1111.50,1112.25,410,592,1002.00
04/29/2004,13:53,1112.25,1113.00,1112.00,1112.75,1793,1426,3219.00
04/29/2004,13:54,1112.75,1113.00,1112.50,1112.75,2828,1232,4060.00
04/29/2004,13:55,1112.50,1112.75,1111.25,1111.25,730,2147,2877.00
04/29/2004,13:56,1111.50,1112.50,1111.50,1112.50,1685,322,2007.00
04/29/2004,13:57,1112.50,1113.00,1112.00,1112.00,992,1252,2244.00
04/29/2004,13:58,1112.00,1112.50,1111.50,1111.75,956,1127,2083.00
04/29/2004,13:59,1111.75,1112.00,1111.00,1111.25,200,1317,1517.00
04/29/2004,14:00,1111.00,1112.25,1111.00,1111.50,946,1669,2615.00
04/29/2004,14:01,1111.75,1111.75,1109.50,1109.50,1117,5091,6208.00
04/29/2004,14:02,1109.50,1109.75,1109.00,1109.25,2530,3516,6046.00
04/29/2004,14:03,1109.50,1109.75,1108.75,1109.75,1846,1471,3317.00
04/29/2004,14:04,1109.50,1110.00,1109.25,1109.50,1136,1257,2393.00
04/29/2004,14:05,1109.75,1110.50,1109.25,1110.25,1794,473,2267.00
04/29/2004,14:06,1110.25,1110.25,1108.25,1108.75,2330,5768,8098.00
04/29/2004,14:07,1108.75,1109.00,1108.25,1108.50,1293,1410,2703.00
04/29/2004,14:08,1108.50,1110.75,1108.50,1110.50,5144,1245,6389.00
04/29/2004,14:09,1110.50,1111.00,1110.25,1110.25,2346,1392,3738.00
04/29/2004,14:10,1110.25,1110.75,1109.50,1109.75,611,948,1559.00
04/29/2004,14:11,1109.75,1110.75,1109.50,1110.75,1679,319,1998.00
04/29/2004,14:12,1110.75,1111.50,1110.50,1110.75,1704,910,2614.00
04/29/2004,14:13,1110.75,1111.50,1110.25,1110.50,1207,1663,2870.00
04/29/2004,14:14,1110.75,1111.00,1110.00,1110.25,377,578,955.00
04/29/2004,14:15,1110.50,1110.75,1110.25,1110.25,305,230,535.00
04/29/2004,14:16,1110.25,1110.25,1109.50,1109.50,1483,2000,3483.00
04/29/2004,14:17,1109.50,1110.25,1109.25,1110.00,1013,642,1655.00
04/29/2004,14:18,1110.00,1110.00,1108.25,1108.75,1016,3944,4960.00
04/29/2004,14:19,1108.75,1109.25,1107.50,1108.50,2380,5689,8069.00
04/29/2004,14:20,1108.50,1108.50,1107.50,1107.75,721,1602,2323.00
04/29/2004,14:21,1107.75,1107.75,1106.75,1107.50,4185,4786,8971.00
04/29/2004,14:22,1107.50,1107.75,1106.50,1107.00,1493,3111,4604.00
04/29/2004,14:23,1107.00,1107.50,1106.50,1107.25,1644,1813,3457.00
04/29/2004,14:24,1107.25,1109.50,1107.25,1109.00,4779,751,5530.00
04/29/2004,14:25,1109.25,1109.25,1108.50,1109.00,828,820,1648.00
04/29/2004,14:26,1108.75,1109.00,1108.25,1108.75,871,695,1566.00
04/29/2004,14:27,1108.75,1109.25,1108.50,1109.25,519,243,762.00
04/29/2004,14:28,1109.25,1109.25,1108.50,1108.75,374,467,841.00
04/29/2004,14:29,1108.75,1109.75,1108.50,1108.75,1565,1753,3318.00
04/29/2004,14:30,1108.75,1109.00,1107.75,1107.75,1253,2894,4147.00
04/29/2004,14:31,1108.00,1108.50,1107.25,1108.50,1851,1583,3434.00
04/29/2004,14:32,1108.50,1109.00,1108.25,1108.75,1464,836,2300.00
04/29/2004,14:33,1108.50,1109.00,1108.50,1109.00,914,380,1294.00
04/29/2004,14:34,1109.00,1109.75,1108.75,1109.25,1483,320,1803.00
04/29/2004,14:35,1109.50,1110.00,1109.25,1110.00,1525,482,2007.00
04/29/2004,14:36,1110.00,1110.00,1109.50,1109.50,1677,358,2035.00
04/29/2004,14:37,1109.50,1110.50,1109.25,1110.50,1395,645,2040.00
04/29/2004,14:38,1110.50,1111.00,1110.50,1111.00,2099,1361,3460.00
04/29/2004,14:39,1110.75,1111.75,1110.75,1111.50,4213,2145,6358.00
04/29/2004,14:40,1111.25,1111.75,1111.00,1111.00,1111,2408,3519.00
04/29/2004,14:41,1111.00,1111.25,1110.50,1111.00,1383,1496,2879.00
04/29/2004,14:42,1111.00,1111.75,1111.00,1111.25,1544,784,2328.00
04/29/2004,14:43,1111.25,1111.25,1110.75,1111.00,303,614,917.00
04/29/2004,14:44,1111.25,1111.50,1110.25,1110.50,1458,1780,3238.00
04/29/2004,14:45,1110.50,1112.50,1110.25,1112.50,4306,858,5164.00
04/29/2004,14:46,1112.50,1113.00,1112.25,1112.50,2638,2411,5049.00
04/29/2004,14:47,1112.50,1113.75,1112.50,1113.50,3231,1683,4914.00
04/29/2004,14:48,1113.50,1114.25,1113.25,1114.00,3176,2164,5340.00
04/29/2004,14:49,1114.00,1114.50,1113.75,1114.00,3197,1739,4936.00
04/29/2004,14:50,1114.00,1114.25,1113.75,1114.00,1153,1237,2390.00
04/29/2004,14:51,1114.00,1114.25,1113.75,1113.75,1255,1277,2532.00
04/29/2004,14:52,1114.00,1114.25,1113.75,1113.75,582,2424,3006.00
04/29/2004,14:53,1114.00,1114.25,1113.75,1113.75,1204,720,1924.00
04/29/2004,14:54,1114.00,1114.00,1113.75,1114.00,431,1001,1432.00
04/29/2004,14:55,1113.75,1114.25,1113.25,1113.50,2027,2131,4158.00
04/29/2004,14:56,1113.75,1114.50,1113.50,1114.50,2841,1387,4228.00
04/29/2004,14:57,1114.75,1114.75,1113.00,1113.00,1506,4296,5802.00
04/29/2004,14:58,1113.00,1113.25,1112.25,1112.75,2154,4846,7000.00
04/29/2004,14:59,1112.50,1113.00,1112.50,1112.75,1802,744,2546.00
04/29/2004,15:00,1113.00,1113.50,1112.75,1113.50,2019,546,2565.00
04/29/2004,15:01,1113.50,1114.50,1113.00,1114.00,4927,4736,9663.00
04/29/2004,15:02,1114.25,1114.25,1113.00,1113.25,684,2408,3092.00
04/29/2004,15:03,1113.50,1113.50,1112.75,1112.75,570,792,1362.00
04/29/2004,15:04,1112.75,1113.25,1112.50,1113.25,1001,547,1548.00
04/29/2004,15:05,1113.25,1113.50,1112.75,1113.00,656,828,1484.00
04/29/2004,15:06,1113.00,1113.50,1113.00,1113.00,937,251,1188.00
04/29/2004,15:07,1113.25,1113.25,1113.00,1113.00,21,1318,1339.00
04/29/2004,15:08,1113.00,1113.50,1113.00,1113.50,365,214,579.00
04/29/2004,15:09,1113.50,1114.00,1113.25,1113.50,666,633,1299.00
04/29/2004,15:10,1113.75,1113.75,1113.00,1113.25,73,1174,1247.00
04/29/2004,15:11,1113.50,1113.50,1113.00,1113.00,76,831,907.00
04/29/2004,15:12,1113.00,1113.75,1113.00,1113.75,550,136,686.00
04/29/2004,15:13,1113.50,1114.25,1113.50,1114.00,1628,400,2028.00
04/29/2004,15:14,1114.00,1114.25,1113.75,1113.75,579,859,1438.00
04/29/2004,15:15,1114.00,1114.75,1113.50,1113.75,4537,3924,8461.00
04/29/2004,15:16,1113.50,1113.50,1113.50,1113.50,0,5,5.00
04/29/2004,15:31,1113.25,1113.50,1112.50,1112.50,55,305,360.00
04/29/2004,15:32,1112.75,1113.25,1112.75,1112.75,90,23,113.00
04/29/2004,15:33,1113.00,1113.00,1112.75,1112.75,4,109,113.00
04/29/2004,15:34,1112.75,1113.25,1112.75,1113.00,52,227,279.00
04/29/2004,15:35,1113.00,1113.25,1112.75,1113.25,184,18,202.00
04/29/2004,15:36,1113.25,1113.25,1113.00,1113.00,1,44,45.00
04/29/2004,15:37,1113.25,1113.25,1113.25,1113.25,121,0,121.00
04/29/2004,15:38,1113.25,1113.50,1113.00,1113.50,112,64,176.00
04/29/2004,15:39,1113.50,1113.75,1113.50,1113.50,110,36,146.00
04/29/2004,15:40,1113.50,1113.50,1113.50,1113.50,0,46,46.00
04/29/2004,15:41,1113.50,1113.75,1113.50,1113.75,82,62,144.00
04/29/2004,15:42,1113.75,1113.75,1113.50,1113.50,52,57,109.00
04/29/2004,15:43,1113.50,1113.50,1113.25,1113.25,0,43,43.00
04/29/2004,15:44,1113.50,1113.50,1113.50,1113.50,1,0,1.00
04/29/2004,15:45,1113.50,1113.50,1113.50,1113.50,6,0,6.00
04/29/2004,15:46,1113.50,1113.50,1113.50,1113.50,4,0,4.00
04/29/2004,15:47,1113.25,1113.75,1113.25,1113.75,54,21,75.00
04/29/2004,15:48,1113.25,1113.75,1113.25,1113.75,91,5,96.00
04/29/2004,15:49,1113.75,1114.00,1113.75,1114.00,36,4,40.00
04/29/2004,15:50,1114.00,1114.25,1114.00,1114.25,93,132,225.00
04/29/2004,15:51,1114.25,1114.25,1114.00,1114.00,5,3,8.00
04/29/2004,15:52,1114.00,1114.00,1114.00,1114.00,0,98,98.00
04/29/2004,15:53,1114.00,1114.50,1114.00,1114.50,60,19,79.00
04/29/2004,15:54,1114.25,1114.50,1114.25,1114.50,29,10,39.00
04/29/2004,15:55,1114.25,1114.50,1114.25,1114.25,18,145,163.00
04/29/2004,15:56,1114.00,1114.25,1114.00,1114.25,118,11,129.00
04/29/2004,15:57,1114.25,1114.50,1114.25,1114.25,173,24,197.00
04/29/2004,15:58,1114.25,1114.50,1114.25,1114.25,14,24,38.00
04/29/2004,15:59,1114.25,1114.25,1114.00,1114.25,10,4,14.00
04/29/2004,16:00,1114.00,1114.25,1114.00,1114.25,40,3,43.00
04/29/2004,17:01,1113.75,1114.00,1113.75,1113.75,31,57,88.00
04/29/2004,17:02,1113.75,1113.75,1113.50,1113.50,0,104,104.00
04/29/2004,17:03,1113.75,1113.75,1113.50,1113.50,4,10,14.00
04/29/2004,17:04,1113.50,1113.50,1113.25,1113.25,0,116,116.00
04/29/2004,17:05,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/29/2004,17:06,1113.25,1113.25,1112.75,1112.75,0,177,177.00
04/29/2004,17:07,1112.75,1113.00,1112.50,1112.50,2,83,85.00
04/29/2004,17:08,1112.50,1112.75,1112.50,1112.75,50,10,60.00
04/29/2004,17:09,1112.50,1112.75,1112.50,1112.75,5,1,6.00
04/29/2004,17:10,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,17:11,1112.75,1112.75,1112.75,1112.75,3,0,3.00
04/29/2004,17:13,1113.00,1113.00,1113.00,1113.00,3,0,3.00
04/29/2004,17:14,1113.00,1113.00,1113.00,1113.00,3,0,3.00
04/29/2004,17:15,1113.00,1113.00,1112.75,1112.75,1,1,2.00
04/29/2004,17:17,1113.00,1113.00,1113.00,1113.00,1,0,1.00
04/29/2004,17:18,1113.00,1113.00,1112.75,1113.00,2,1,3.00
04/29/2004,17:22,1112.75,1112.75,1112.75,1112.75,0,72,72.00
04/29/2004,17:24,1112.50,1112.75,1112.50,1112.50,2,2,4.00
04/29/2004,17:25,1112.50,1112.50,1112.50,1112.50,0,4,4.00
04/29/2004,17:26,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,17:28,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,17:29,1112.50,1112.50,1112.50,1112.50,0,6,6.00
04/29/2004,17:30,1112.50,1112.50,1112.50,1112.50,0,5,5.00
04/29/2004,17:31,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,17:33,1112.50,1112.75,1112.50,1112.75,1,1,2.00
04/29/2004,17:35,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,17:36,1112.50,1112.75,1112.50,1112.50,1,5,6.00
04/29/2004,17:39,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,17:42,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,17:43,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,17:44,1112.50,1112.50,1112.25,1112.25,0,98,98.00
04/29/2004,17:45,1112.25,1112.25,1112.25,1112.25,0,25,25.00
04/29/2004,17:46,1112.25,1112.25,1112.00,1112.00,0,3,3.00
04/29/2004,17:47,1112.25,1112.25,1112.00,1112.00,7,61,68.00
04/29/2004,17:48,1112.00,1112.00,1112.00,1112.00,0,42,42.00
04/29/2004,17:49,1112.00,1112.25,1112.00,1112.25,4,3,7.00
04/29/2004,17:54,1112.25,1112.25,1112.25,1112.25,29,0,29.00
04/29/2004,17:55,1112.00,1112.00,1112.00,1112.00,0,1,1.00
04/29/2004,17:56,1112.25,1112.25,1112.25,1112.25,3,0,3.00
04/29/2004,17:57,1112.25,1112.25,1112.25,1112.25,4,0,4.00
04/29/2004,17:58,1112.25,1112.25,1112.25,1112.25,1,0,1.00
04/29/2004,17:59,1112.25,1112.25,1112.25,1112.25,5,0,5.00
04/29/2004,18:00,1112.00,1112.00,1112.00,1112.00,0,1,1.00
04/29/2004,18:01,1112.25,1112.25,1112.25,1112.25,6,0,6.00
04/29/2004,18:02,1112.50,1112.50,1112.50,1112.50,128,0,128.00
04/29/2004,18:03,1112.25,1112.25,1112.25,1112.25,0,15,15.00
04/29/2004,18:04,1112.25,1112.25,1112.25,1112.25,0,7,7.00
04/29/2004,18:05,1112.25,1112.25,1112.25,1112.25,0,11,11.00
04/29/2004,18:06,1112.25,1112.25,1112.25,1112.25,0,9,9.00
04/29/2004,18:07,1112.00,1112.00,1112.00,1112.00,0,1,1.00
04/29/2004,18:08,1112.25,1112.50,1112.25,1112.50,6,0,6.00
04/29/2004,18:10,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,18:11,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,18:12,1112.50,1112.50,1112.50,1112.50,13,0,13.00
04/29/2004,18:14,1112.25,1112.25,1112.25,1112.25,0,3,3.00
04/29/2004,18:16,1112.25,1112.25,1112.25,1112.25,0,1,1.00
04/29/2004,18:17,1112.25,1112.25,1112.25,1112.25,0,16,16.00
04/29/2004,18:19,1112.25,1112.25,1112.25,1112.25,0,10,10.00
04/29/2004,18:20,1112.25,1112.25,1112.25,1112.25,0,1,1.00
04/29/2004,18:21,1112.25,1112.25,1112.25,1112.25,0,2,2.00
04/29/2004,18:22,1112.25,1112.25,1112.25,1112.25,0,1,1.00
04/29/2004,18:23,1112.00,1112.25,1112.00,1112.25,17,10,27.00
04/29/2004,18:27,1112.00,1112.25,1112.00,1112.25,2,3,5.00
04/29/2004,18:30,1112.00,1112.00,1112.00,1112.00,0,1,1.00
04/29/2004,18:31,1112.25,1112.25,1112.25,1112.25,1,0,1.00
04/29/2004,18:33,1112.25,1112.25,1112.25,1112.25,3,0,3.00
04/29/2004,18:36,1112.25,1112.25,1112.25,1112.25,1,0,1.00
04/29/2004,18:37,1112.25,1112.25,1112.25,1112.25,1,0,1.00
04/29/2004,18:38,1112.25,1112.25,1112.25,1112.25,9,0,9.00
04/29/2004,18:40,1112.25,1112.25,1112.25,1112.25,7,0,7.00
04/29/2004,18:43,1112.25,1112.25,1112.25,1112.25,4,0,4.00
04/29/2004,18:44,1112.25,1112.25,1112.25,1112.25,6,0,6.00
04/29/2004,18:46,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,18:48,1112.25,1112.25,1112.25,1112.25,0,4,4.00
04/29/2004,18:49,1112.25,1112.25,1112.00,1112.25,1,3,4.00
04/29/2004,18:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,18:52,1112.50,1112.50,1112.50,1112.50,14,0,14.00
04/29/2004,18:53,1112.50,1112.50,1112.25,1112.50,10,8,18.00
04/29/2004,18:55,1112.25,1112.50,1112.25,1112.50,7,6,13.00
04/29/2004,18:57,1112.25,1112.50,1112.25,1112.50,1,1,2.00
04/29/2004,18:58,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,19:05,1112.50,1112.50,1112.50,1112.50,12,0,12.00
04/29/2004,19:07,1112.50,1112.75,1112.25,1112.25,12,2,14.00
04/29/2004,19:10,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,19:14,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,19:16,1112.25,1112.25,1112.25,1112.25,0,2,2.00
04/29/2004,19:17,1112.50,1112.50,1112.25,1112.25,2,15,17.00
04/29/2004,19:18,1112.25,1112.25,1112.25,1112.25,0,2,2.00
04/29/2004,19:22,1112.25,1112.25,1112.25,1112.25,0,10,10.00
04/29/2004,19:23,1112.25,1112.50,1112.25,1112.50,3,25,28.00
04/29/2004,19:24,1112.25,1112.25,1112.25,1112.25,0,5,5.00
04/29/2004,19:25,1112.25,1112.25,1112.25,1112.25,0,10,10.00
04/29/2004,19:29,1112.50,1112.75,1112.50,1112.75,11,0,11.00
04/29/2004,19:30,1112.50,1112.50,1112.50,1112.50,0,7,7.00
04/29/2004,19:31,1112.50,1112.50,1112.50,1112.50,0,13,13.00
04/29/2004,19:32,1112.75,1112.75,1112.50,1112.50,2,1,3.00
04/29/2004,19:33,1112.25,1112.25,1112.25,1112.25,0,6,6.00
04/29/2004,19:38,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,19:42,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,19:46,1112.75,1112.75,1112.75,1112.75,10,0,10.00
04/29/2004,19:47,1112.50,1112.50,1112.50,1112.50,0,6,6.00
04/29/2004,19:50,1112.50,1112.50,1112.50,1112.50,0,12,12.00
04/29/2004,19:53,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,19:54,1112.75,1112.75,1112.75,1112.75,2,0,2.00
04/29/2004,19:59,1112.50,1112.50,1112.25,1112.25,0,5,5.00
04/29/2004,20:00,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,20:01,1112.50,1112.50,1112.50,1112.50,13,0,13.00
04/29/2004,20:03,1112.75,1112.75,1112.75,1112.75,33,0,33.00
04/29/2004,20:04,1112.50,1112.50,1112.50,1112.50,0,3,3.00
04/29/2004,20:05,1112.50,1112.50,1112.50,1112.50,0,6,6.00
04/29/2004,20:09,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,20:11,1112.50,1112.50,1112.50,1112.50,0,6,6.00
04/29/2004,20:12,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,20:13,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,20:14,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,20:15,1112.50,1112.50,1112.50,1112.50,0,8,8.00
04/29/2004,20:16,1112.50,1112.50,1112.25,1112.25,0,6,6.00
04/29/2004,20:17,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,20:18,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,20:19,1112.25,1112.25,1112.25,1112.25,0,1,1.00
04/29/2004,20:23,1112.25,1112.50,1112.25,1112.50,3,1,4.00
04/29/2004,20:27,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,20:30,1112.50,1112.50,1112.25,1112.25,6,2,8.00
04/29/2004,20:31,1112.50,1112.50,1112.50,1112.50,7,0,7.00
04/29/2004,20:34,1112.50,1112.50,1112.50,1112.50,18,0,18.00
04/29/2004,20:36,1112.50,1112.50,1112.50,1112.50,10,0,10.00
04/29/2004,20:37,1112.50,1112.50,1112.50,1112.50,6,0,6.00
04/29/2004,20:40,1112.50,1112.75,1112.50,1112.75,42,0,42.00
04/29/2004,20:41,1112.75,1112.75,1112.50,1112.50,1,12,13.00
04/29/2004,20:43,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,20:45,1112.50,1112.50,1112.50,1112.50,0,12,12.00
04/29/2004,20:46,1112.50,1112.75,1112.50,1112.75,33,1,34.00
04/29/2004,20:48,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,20:49,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,20:50,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,20:51,1112.50,1112.50,1112.50,1112.50,0,34,34.00
04/29/2004,20:52,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,20:53,1112.50,1112.50,1112.50,1112.50,0,15,15.00
04/29/2004,20:54,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,20:55,1112.75,1112.75,1112.50,1112.50,10,44,54.00
04/29/2004,20:56,1112.50,1112.50,1112.25,1112.25,0,3,3.00
04/29/2004,21:01,1112.50,1112.50,1112.50,1112.50,9,0,9.00
04/29/2004,21:02,1112.75,1112.75,1112.75,1112.75,3,0,3.00
04/29/2004,21:04,1112.50,1112.50,1112.50,1112.50,0,10,10.00
04/29/2004,21:09,1112.50,1112.75,1112.50,1112.75,1,1,2.00
04/29/2004,21:16,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,21:17,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,21:18,1112.75,1112.75,1112.75,1112.75,4,0,4.00
04/29/2004,21:19,1112.75,1112.75,1112.75,1112.75,2,0,2.00
04/29/2004,21:23,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,21:24,1112.50,1112.50,1112.50,1112.50,0,12,12.00
04/29/2004,21:26,1112.50,1112.75,1112.50,1112.75,144,75,219.00
04/29/2004,21:27,1112.75,1113.00,1112.75,1113.00,194,0,194.00
04/29/2004,21:28,1113.00,1113.00,1113.00,1113.00,57,0,57.00
04/29/2004,21:29,1113.00,1113.25,1113.00,1113.00,11,11,22.00
04/29/2004,21:30,1113.00,1113.25,1113.00,1113.00,1,5,6.00
04/29/2004,21:32,1113.00,1113.00,1113.00,1113.00,0,55,55.00
04/29/2004,21:33,1113.00,1113.00,1113.00,1113.00,0,1,1.00
04/29/2004,21:34,1113.25,1113.50,1113.25,1113.50,12,0,12.00
04/29/2004,21:35,1113.25,1113.25,1113.25,1113.25,0,3,3.00
04/29/2004,21:36,1113.25,1113.25,1113.00,1113.25,1,24,25.00
04/29/2004,21:37,1113.25,1113.25,1113.25,1113.25,9,0,9.00
04/29/2004,21:38,1113.25,1113.25,1113.25,1113.25,1,0,1.00
04/29/2004,21:40,1113.25,1113.25,1113.00,1113.00,30,2,32.00
04/29/2004,21:41,1113.25,1113.25,1113.25,1113.25,10,0,10.00
04/29/2004,21:42,1113.50,1113.50,1113.50,1113.50,200,0,200.00
04/29/2004,21:43,1113.50,1113.50,1113.50,1113.50,200,0,200.00
04/29/2004,21:49,1113.25,1113.25,1113.25,1113.25,0,27,27.00
04/29/2004,21:50,1113.25,1113.50,1113.25,1113.50,1,1,2.00
04/29/2004,21:53,1113.00,1113.00,1113.00,1113.00,0,1,1.00
04/29/2004,21:54,1113.25,1113.25,1113.00,1113.00,1,1,2.00
04/29/2004,21:55,1113.50,1113.50,1113.50,1113.50,3,0,3.00
04/29/2004,21:57,1113.25,1113.25,1113.25,1113.25,0,2,2.00
04/29/2004,22:01,1113.00,1113.00,1113.00,1113.00,0,15,15.00
04/29/2004,22:03,1112.75,1112.75,1112.75,1112.75,0,2,2.00
04/29/2004,22:05,1113.00,1113.00,1112.75,1112.75,1,3,4.00
04/29/2004,22:06,1112.75,1112.75,1112.75,1112.75,0,10,10.00
04/29/2004,22:08,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,22:09,1112.50,1112.50,1112.50,1112.50,0,20,20.00
04/29/2004,22:10,1112.50,1112.50,1112.50,1112.50,0,6,6.00
04/29/2004,22:11,1112.50,1112.50,1112.50,1112.50,0,2,2.00
04/29/2004,22:12,1112.50,1112.50,1112.50,1112.50,0,4,4.00
04/29/2004,22:13,1112.50,1112.50,1112.50,1112.50,0,38,38.00
04/29/2004,22:14,1112.50,1112.50,1112.25,1112.50,10,15,25.00
04/29/2004,22:15,1112.50,1112.50,1112.50,1112.50,4,0,4.00
04/29/2004,22:17,1112.50,1112.50,1112.50,1112.50,3,0,3.00
04/29/2004,22:18,1112.50,1112.50,1112.50,1112.50,4,0,4.00
04/29/2004,22:19,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,22:20,1112.50,1112.50,1112.50,1112.50,5,0,5.00
04/29/2004,22:23,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,22:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
04/29/2004,22:27,1112.50,1112.75,1112.50,1112.75,5,0,5.00
04/29/2004,22:30,1112.75,1112.75,1112.75,1112.75,17,0,17.00
04/29/2004,22:32,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/29/2004,22:34,1112.75,1112.75,1112.75,1112.75,6,0,6.00
04/29/2004,22:35,1112.75,1112.75,1112.50,1112.75,6,2,8.00
04/29/2004,22:36,1112.75,1112.75,1112.75,1112.75,4,0,4.00
04/29/2004,22:38,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/29/2004,22:42,1112.75,1112.75,1112.75,1112.75,2,0,2.00
04/29/2004,22:43,1112.75,1112.75,1112.25,1112.25,7,37,44.00
04/29/2004,22:44,1112.25,1112.25,1112.25,1112.25,0,1,1.00
04/29/2004,22:47,1112.50,1112.50,1112.50,1112.50,5,0,5.00
04/29/2004,22:50,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,22:52,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,22:55,1112.50,1112.50,1112.25,1112.50,7,4,11.00
04/29/2004,22:56,1112.50,1112.50,1112.25,1112.25,1,1,2.00
04/29/2004,22:58,1112.25,1112.25,1112.25,1112.25,0,1,1.00
04/29/2004,22:59,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,23:01,1112.25,1112.25,1112.25,1112.25,0,15,15.00
04/29/2004,23:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,23:11,1112.25,1112.25,1112.25,1112.25,0,10,10.00
04/29/2004,23:12,1112.50,1112.50,1112.25,1112.25,1,2,3.00
04/29/2004,23:21,1112.50,1112.50,1112.50,1112.50,5,0,5.00
04/29/2004,23:23,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,23:24,1112.50,1112.50,1112.50,1112.50,11,0,11.00
04/29/2004,23:25,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,23:29,1112.50,1112.50,1112.50,1112.50,20,0,20.00
04/29/2004,23:33,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,23:34,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,23:35,1112.50,1112.50,1112.50,1112.50,1,0,1.00
04/29/2004,23:38,1112.50,1112.50,1112.50,1112.50,2,0,2.00
04/29/2004,23:48,1112.50,1112.50,1112.50,1112.50,5,0,5.00
04/29/2004,23:52,1112.50,1112.50,1112.50,1112.50,4,0,4.00
04/29/2004,23:59,1112.75,1112.75,1112.75,1112.75,11,0,11.00
04/30/2004,00:01,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/30/2004,00:02,1112.75,1112.75,1112.75,1112.75,3,0,3.00
04/30/2004,00:03,1112.75,1112.75,1112.75,1112.75,1,0,1.00
04/30/2004,00:05,1112.75,1112.75,1112.75,1112.75,4,0,4.00
04/30/2004,00:06,1112.50,1112.50,1112.50,1112.50,0,8,8.00
04/30/2004,00:07,1112.75,1112.75,1112.75,1112.75,12,0,12.00
04/30/2004,00:11,1112.75,1112.75,1112.75,1112.75,8,0,8.00
04/30/2004,00:18,1112.75,1112.75,1112.75,1112.75,4,0,4.00
04/30/2004,00:23,1113.00,1113.00,1113.00,1113.00,1,0,1.00
04/30/2004,00:34,1112.75,1112.75,1112.75,1112.75,0,5,5.00
04/30/2004,00:47,1112.75,1112.75,1112.50,1112.50,0,20,20.00
04/30/2004,00:48,1112.50,1112.50,1112.50,1112.50,0,1,1.00
04/30/2004,00:50,1112.75,1112.75,1112.75,1112.75,20,0,20.00
04/30/2004,00:52,1113.00,1113.00,1113.00,1113.00,13,0,13.00
04/30/2004,00:53,1113.25,1113.25,1113.25,1113.25,21,0,21.00
04/30/2004,00:54,1113.25,1113.50,1113.25,1113.50,13,0,13.00
04/30/2004,00:55,1113.50,1113.50,1113.25,1113.25,1,1,2.00
04/30/2004,00:57,1113.50,1113.50,1113.50,1113.50,2,0,2.00
04/30/2004,00:59,1113.50,1113.50,1113.50,1113.50,47,0,47.00
04/30/2004,01:02,1113.75,1113.75,1113.75,1113.75,5,0,5.00
04/30/2004,01:03,1113.75,1114.00,1113.75,1114.00,27,0,27.00
04/30/2004,01:04,1114.00,1114.00,1114.00,1114.00,25,0,25.00
04/30/2004,01:05,1114.00,1114.00,1114.00,1114.00,1,0,1.00
04/30/2004,01:06,1113.75,1114.25,1113.75,1114.00,42,78,120.00
04/30/2004,01:07,1114.00,1114.00,1113.75,1113.75,0,110,110.00
04/30/2004,01:08,1114.00,1114.00,1114.00,1114.00,2,0,2.00
04/30/2004,01:09,1114.25,1114.25,1114.25,1114.25,31,0,31.00
04/30/2004,01:10,1114.50,1114.50,1114.25,1114.25,4,5,9.00
04/30/2004,01:12,1114.25,1114.25,1114.25,1114.25,0,1,1.00
04/30/2004,01:14,1114.25,1114.25,1114.25,1114.25,0,1,1.00
04/30/2004,01:16,1114.00,1114.00,1114.00,1114.00,0,1,1.00
04/30/2004,01:17,1114.00,1114.00,1114.00,1114.00,0,2,2.00
04/30/2004,01:18,1114.00,1114.00,1114.00,1114.00,0,1,1.00
04/30/2004,01:19,1114.25,1114.25,1114.25,1114.25,4,0,4.00
04/30/2004,01:20,1114.25,1114.25,1114.25,1114.25,5,0,5.00
04/30/2004,01:21,1114.00,1114.00,1114.00,1114.00,0,2,2.00
04/30/2004,01:22,1114.00,1114.00,1114.00,1114.00,0,1,1.00
04/30/2004,01:24,1114.25,1114.25,1114.25,1114.25,12,0,12.00
04/30/2004,01:27,1114.25,1114.25,1114.25,1114.25,4,0,4.00
04/30/2004,01:29,1114.25,1114.25,1114.25,1114.25,2,0,2.00
04/30/2004,01:30,1114.25,1114.25,1114.25,1114.25,2,0,2.00
04/30/2004,01:32,1114.25,1114.25,1114.25,1114.25,10,0,10.00
04/30/2004,01:33,1114.25,1114.25,1114.25,1114.25,5,0,5.00
04/30/2004,01:34,1114.25,1114.50,1114.25,1114.50,59,0,59.00
04/30/2004,01:35,1114.25,1114.25,1114.25,1114.25,0,20,20.00
04/30/2004,01:36,1114.25,1114.25,1114.25,1114.25,0,15,15.00
04/30/2004,01:37,1114.25,1114.25,1114.25,1114.25,0,5,5.00
04/30/2004,01:38,1114.25,1114.25,1114.25,1114.25,0,20,20.00
04/30/2004,01:39,1114.25,1114.50,1114.25,1114.25,12,38,50.00
04/30/2004,01:40,1114.00,1114.00,1114.00,1114.00,0,1,1.00
04/30/2004,01:44,1114.25,1114.25,1114.25,1114.25,6,0,6.00
04/30/2004,01:45,1114.25,1114.25,1114.25,1114.25,13,0,13.00
04/30/2004,01:46,1114.25,1114.25,1114.25,1114.25,8,0,8.00
04/30/2004,01:47,1114.25,1114.25,1114.25,1114.25,2,0,2.00
04/30/2004,01:49,1114.50,1114.50,1114.50,1114.50,1,0,1.00
04/30/2004,01:50,1114.25,1114.25,1114.25,1114.25,0,20,20.00
04/30/2004,01:51,1114.50,1114.50,1114.50,1114.50,1,0,1.00
04/30/2004,01:52,1114.50,1114.50,1114.50,1114.50,114,0,114.00
04/30/2004,01:54,1114.50,1114.50,1114.25,1114.50,79,2,81.00
04/30/2004,01:55,1114.50,1114.50,1114.50,1114.50,11,0,11.00
04/30/2004,01:56,1114.50,1114.75,1114.50,1114.75,19,0,19.00
04/30/2004,01:57,1114.75,1114.75,1114.25,1114.25,81,121,202.00
04/30/2004,01:58,1114.50,1114.50,1114.25,1114.25,10,15,25.00
04/30/2004,01:59,1114.25,1114.25,1114.25,1114.25,0,11,11.00
04/30/2004,02:00,1114.25,1114.25,1114.25,1114.25,0,47,47.00
04/30/2004,02:01,1114.50,1115.00,1114.50,1114.75,136,44,180.00
04/30/2004,02:02,1114.75,1115.00,1114.75,1114.75,20,25,45.00
04/30/2004,02:03,1114.50,1114.75,1114.50,1114.75,11,18,29.00
04/30/2004,02:04,1114.75,1115.00,1114.75,1114.75,53,3,56.00
04/30/2004,02:05,1114.75,1115.00,1114.75,1115.00,23,1,24.00
04/30/2004,02:06,1115.25,1115.50,1115.25,1115.50,113,69,182.00
04/30/2004,02:07,1115.50,1115.50,1115.25,1115.25,9,9,18.00
04/30/2004,02:08,1115.25,1115.75,1115.25,1115.50,388,4,392.00
04/30/2004,02:09,1115.75,1116.00,1115.75,1116.00,154,3,157.00
04/30/2004,02:10,1116.00,1116.00,1116.00,1116.00,5,0,5.00
04/30/2004,02:11,1115.75,1115.75,1115.50,1115.75,7,94,101.00
04/30/2004,02:12,1115.75,1115.75,1115.75,1115.75,5,0,5.00
04/30/2004,02:13,1115.75,1115.75,1115.75,1115.75,51,0,51.00
04/30/2004,02:14,1115.75,1115.75,1115.50,1115.50,1,4,5.00
04/30/2004,02:15,1115.50,1115.50,1115.25,1115.50,15,64,79.00
04/30/2004,02:16,1115.50,1115.50,1115.00,1115.25,96,133,229.00
04/30/2004,02:17,1115.25,1115.25,1115.25,1115.25,72,0,72.00
04/30/2004,02:18,1115.25,1115.25,1115.00,1115.25,31,15,46.00
04/30/2004,02:19,1115.25,1115.25,1115.00,1115.25,26,17,43.00
04/30/2004,02:20,1115.25,1115.50,1115.00,1115.25,66,26,92.00
04/30/2004,02:21,1115.00,1115.25,1115.00,1115.00,17,151,168.00
04/30/2004,02:22,1115.00,1115.00,1115.00,1115.00,0,21,21.00
04/30/2004,02:23,1115.25,1115.50,1115.00,1115.25,34,6,40.00
04/30/2004,02:24,1115.25,1115.50,1115.25,1115.50,1,1,2.00
04/30/2004,02:25,1115.25,1115.25,1115.25,1115.25,0,12,12.00
04/30/2004,02:26,1115.25,1115.25,1115.00,1115.00,0,7,7.00
04/30/2004,02:28,1115.25,1115.50,1115.25,1115.50,111,20,131.00
04/30/2004,02:29,1115.50,1115.50,1115.50,1115.50,28,0,28.00
04/30/2004,02:30,1115.50,1115.50,1115.50,1115.50,38,0,38.00
04/30/2004,02:31,1115.75,1115.75,1115.25,1115.50,9,10,19.00
04/30/2004,02:32,1115.75,1116.00,1115.50,1115.75,38,30,68.00
04/30/2004,02:33,1115.75,1116.25,1115.75,1116.00,74,94,168.00
04/30/2004,02:34,1116.00,1116.50,1116.00,1116.25,79,22,101.00
04/30/2004,02:35,1116.25,1116.50,1116.25,1116.50,47,25,72.00
04/30/2004,02:36,1116.75,1117.00,1116.50,1116.75,85,4,89.00
04/30/2004,02:37,1116.75,1117.00,1116.75,1117.00,59,51,110.00
04/30/2004,02:38,1117.00,1117.25,1116.75,1117.00,26,15,41.00
04/30/2004,02:39,1117.00,1117.50,1117.00,1117.00,225,29,254.00
04/30/2004,02:40,1117.25,1117.25,1117.00,1117.00,9,31,40.00
04/30/2004,02:41,1117.00,1117.25,1117.00,1117.25,33,32,65.00
04/30/2004,02:42,1117.25,1117.50,1117.25,1117.25,24,45,69.00
04/30/2004,02:43,1117.25,1117.50,1117.00,1117.25,19,63,82.00
04/30/2004,02:44,1117.50,1117.75,1117.50,1117.50,46,36,82.00
04/30/2004,02:45,1117.50,1117.75,1117.25,1117.25,10,29,39.00
04/30/2004,02:46,1117.50,1117.50,1117.25,1117.50,54,1,55.00
04/30/2004,02:47,1117.50,1117.50,1117.50,1117.50,17,0,17.00
04/30/2004,02:48,1117.75,1118.00,1117.75,1117.75,55,4,59.00
04/30/2004,02:49,1118.00,1118.00,1117.50,1117.75,64,26,90.00
04/30/2004,02:50,1117.75,1117.75,1117.50,1117.75,38,39,77.00
04/30/2004,02:51,1117.75,1118.00,1117.50,1117.50,74,76,150.00
04/30/2004,02:52,1117.75,1117.75,1117.50,1117.50,2,5,7.00
04/30/2004,02:53,1117.50,1117.75,1117.50,1117.50,8,7,15.00
04/30/2004,02:54,1117.50,1117.50,1117.25,1117.25,0,9,9.00
04/30/2004,02:55,1117.25,1117.75,1117.25,1117.75,34,16,50.00
04/30/2004,02:56,1117.50,1117.50,1117.50,1117.50,0,24,24.00
04/30/2004,02:57,1117.50,1117.75,1117.50,1117.75,10,22,32.00
04/30/2004,02:58,1117.50,1117.50,1117.50,1117.50,0,59,59.00
04/30/2004,02:59,1117.50,1117.50,1117.25,1117.50,1,10,11.00
04/30/2004,03:00,1117.25,1117.25,1117.25,1117.25,0,39,39.00
04/30/2004,03:01,1117.50,1117.50,1117.25,1117.25,8,22,30.00
04/30/2004,03:02,1117.25,1117.50,1117.25,1117.50,9,14,23.00
04/30/2004,03:03,1117.50,1117.50,1117.25,1117.25,24,9,33.00
04/30/2004,03:04,1117.25,1117.25,1117.25,1117.25,0,21,21.00
04/30/2004,03:05,1117.00,1117.50,1117.00,1117.50,16,3,19.00
04/30/2004,03:06,1117.50,1117.75,1117.50,1117.50,158,27,185.00
04/30/2004,03:07,1117.25,1117.50,1117.25,1117.50,8,51,59.00
04/30/2004,03:08,1117.25,1117.25,1117.25,1117.25,0,8,8.00
04/30/2004,03:09,1117.00,1117.00,1117.00,1117.00,0,37,37.00
04/30/2004,03:10,1117.00,1117.50,1117.00,1117.50,79,8,87.00
04/30/2004,03:11,1117.25,1117.25,1117.00,1117.25,1,45,46.00
04/30/2004,03:12,1117.25,1117.25,1117.25,1117.25,10,0,10.00
04/30/2004,03:13,1117.25,1117.25,1117.00,1117.00,6,108,114.00
04/30/2004,03:14,1117.00,1117.25,1117.00,1117.25,21,8,29.00
04/30/2004,03:15,1117.25,1117.50,1117.25,1117.50,55,9,64.00
04/30/2004,03:16,1117.25,1117.50,1117.25,1117.25,9,47,56.00
04/30/2004,03:17,1117.00,1117.00,1117.00,1117.00,0,11,11.00
04/30/2004,03:18,1117.25,1117.50,1117.25,1117.25,40,9,49.00
04/30/2004,03:19,1117.00,1117.00,1115.50,1116.00,157,701,858.00
04/30/2004,03:20,1116.00,1116.25,1116.00,1116.25,54,5,59.00
04/30/2004,03:21,1116.25,1116.25,1116.00,1116.00,27,4,31.00
04/30/2004,03:22,1116.25,1116.25,1116.25,1116.25,31,0,31.00
04/30/2004,03:23,1116.25,1116.50,1116.25,1116.50,9,0,9.00
04/30/2004,03:24,1116.50,1116.75,1116.50,1116.75,49,0,49.00
04/30/2004,03:25,1116.50,1116.50,1116.50,1116.50,0,13,13.00
04/30/2004,03:26,1116.50,1116.75,1116.50,1116.50,19,7,26.00
04/30/2004,03:27,1116.75,1116.75,1116.50,1116.50,6,10,16.00
04/30/2004,03:28,1116.50,1116.75,1116.50,1116.75,5,8,13.00
04/30/2004,03:29,1116.50,1116.75,1116.50,1116.75,129,58,187.00
04/30/2004,03:31,1116.75,1116.75,1116.75,1116.75,21,0,21.00
04/30/2004,03:32,1117.00,1117.00,1116.75,1117.00,53,2,55.00
04/30/2004,03:33,1117.25,1117.50,1117.25,1117.50,94,0,94.00
04/30/2004,03:35,1117.50,1117.50,1117.25,1117.25,1,1,2.00
04/30/2004,03:36,1117.25,1117.50,1117.25,1117.50,2,1,3.00
04/30/2004,03:37,1117.25,1117.25,1117.00,1117.00,0,92,92.00
04/30/2004,03:38,1117.00,1117.00,1117.00,1117.00,0,14,14.00
04/30/2004,03:39,1117.00,1117.00,1117.00,1117.00,0,14,14.00
04/30/2004,03:40,1117.00,1117.00,1117.00,1117.00,0,2,2.00
04/30/2004,03:41,1117.00,1117.25,1117.00,1117.25,2,50,52.00
04/30/2004,03:42,1117.25,1117.50,1117.25,1117.25,31,84,115.00
04/30/2004,03:43,1117.25,1117.25,1117.00,1117.00,0,11,11.00
04/30/2004,03:44,1117.25,1117.25,1117.25,1117.25,9,0,9.00
04/30/2004,03:46,1117.00,1117.00,1117.00,1117.00,0,17,17.00
04/30/2004,03:47,1116.75,1116.75,1116.75,1116.75,0,36,36.00
04/30/2004,03:48,1116.75,1117.00,1116.75,1116.75,70,7,77.00
04/30/2004,03:49,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/30/2004,03:50,1116.75,1116.75,1116.50,1116.50,0,23,23.00
04/30/2004,03:51,1116.75,1117.00,1116.50,1116.75,100,67,167.00
04/30/2004,03:52,1116.75,1116.75,1116.50,1116.75,25,31,56.00
04/30/2004,03:53,1116.50,1116.50,1116.50,1116.50,0,36,36.00
04/30/2004,03:54,1116.50,1116.50,1116.50,1116.50,0,2,2.00
04/30/2004,03:55,1116.75,1116.75,1116.25,1116.50,9,23,32.00
04/30/2004,03:56,1116.50,1116.50,1116.25,1116.25,0,4,4.00
04/30/2004,03:57,1116.25,1116.25,1116.25,1116.25,0,47,47.00
04/30/2004,03:58,1116.00,1116.00,1116.00,1116.00,0,1,1.00
04/30/2004,03:59,1116.00,1116.25,1116.00,1116.25,28,71,99.00
04/30/2004,04:00,1116.00,1116.00,1115.75,1116.00,15,5,20.00
04/30/2004,04:01,1116.00,1116.25,1116.00,1116.25,25,0,25.00
04/30/2004,04:02,1116.50,1116.75,1116.50,1116.75,3,0,3.00
04/30/2004,04:03,1116.75,1116.75,1116.75,1116.75,4,0,4.00
04/30/2004,04:04,1116.75,1117.00,1116.75,1117.00,27,0,27.00
04/30/2004,04:05,1117.00,1117.00,1116.75,1117.00,8,5,13.00
04/30/2004,04:06,1117.00,1117.00,1117.00,1117.00,23,0,23.00
04/30/2004,04:08,1117.00,1117.00,1117.00,1117.00,2,0,2.00
04/30/2004,04:10,1117.25,1117.25,1117.00,1117.00,7,25,32.00
04/30/2004,04:11,1117.00,1117.25,1117.00,1117.25,1,16,17.00
04/30/2004,04:12,1117.25,1117.25,1117.25,1117.25,37,0,37.00
04/30/2004,04:13,1117.25,1117.50,1117.25,1117.25,20,7,27.00
04/30/2004,04:14,1117.25,1117.25,1117.25,1117.25,0,10,10.00
04/30/2004,04:15,1117.25,1117.25,1117.25,1117.25,0,7,7.00
04/30/2004,04:16,1117.25,1117.50,1117.25,1117.50,10,7,17.00
04/30/2004,04:17,1117.50,1117.50,1117.25,1117.25,7,1,8.00
04/30/2004,04:18,1117.50,1117.50,1117.25,1117.25,1,1,2.00
04/30/2004,04:19,1117.50,1117.50,1117.25,1117.25,7,1,8.00
04/30/2004,04:20,1117.25,1117.50,1117.25,1117.50,1,2,3.00
04/30/2004,04:21,1117.25,1117.25,1117.00,1117.25,14,23,37.00
04/30/2004,04:22,1117.25,1117.25,1117.25,1117.25,14,0,14.00
04/30/2004,04:23,1117.25,1117.25,1117.00,1117.25,12,10,22.00
04/30/2004,04:24,1117.25,1117.25,1117.00,1117.00,1,1,2.00
04/30/2004,04:25,1117.00,1117.25,1117.00,1117.25,10,2,12.00
04/30/2004,04:26,1117.25,1117.50,1117.00,1117.00,10,30,40.00
04/30/2004,04:27,1117.00,1117.25,1117.00,1117.25,7,4,11.00
04/30/2004,04:28,1117.25,1117.25,1117.25,1117.25,1,0,1.00
04/30/2004,04:29,1117.25,1117.25,1117.25,1117.25,2,0,2.00
04/30/2004,04:30,1117.25,1117.25,1117.25,1117.25,7,0,7.00
04/30/2004,04:31,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/30/2004,04:32,1117.25,1117.25,1117.25,1117.25,24,0,24.00
04/30/2004,04:33,1117.25,1117.25,1117.25,1117.25,20,0,20.00
04/30/2004,04:34,1117.25,1117.25,1117.25,1117.25,14,0,14.00
04/30/2004,04:35,1117.25,1117.50,1117.25,1117.50,11,0,11.00
04/30/2004,04:36,1117.50,1117.50,1117.50,1117.50,7,0,7.00
04/30/2004,04:38,1117.50,1117.50,1117.50,1117.50,7,0,7.00
04/30/2004,04:39,1117.25,1117.25,1117.25,1117.25,0,10,10.00
04/30/2004,04:40,1117.50,1117.50,1117.25,1117.25,7,1,8.00
04/30/2004,04:41,1117.25,1117.25,1117.25,1117.25,0,59,59.00
04/30/2004,04:42,1117.25,1117.25,1117.25,1117.25,0,6,6.00
04/30/2004,04:43,1117.25,1117.25,1117.00,1117.00,0,86,86.00
04/30/2004,04:44,1117.00,1117.25,1117.00,1117.25,2,9,11.00
04/30/2004,04:45,1117.25,1117.25,1117.00,1117.00,7,5,12.00
04/30/2004,04:46,1117.00,1117.00,1117.00,1117.00,0,1,1.00
04/30/2004,04:47,1117.25,1117.25,1117.00,1117.00,11,49,60.00
04/30/2004,04:48,1117.00,1117.00,1116.75,1116.75,0,59,59.00
04/30/2004,04:49,1116.75,1117.00,1116.75,1117.00,6,2,8.00
04/30/2004,04:50,1117.00,1117.00,1117.00,1117.00,33,0,33.00
04/30/2004,04:51,1116.75,1116.75,1116.75,1116.75,0,40,40.00
04/30/2004,04:52,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/30/2004,04:53,1116.75,1117.00,1116.75,1117.00,32,0,32.00
04/30/2004,04:54,1117.00,1117.00,1117.00,1117.00,9,0,9.00
04/30/2004,04:55,1117.00,1117.25,1117.00,1117.25,16,0,16.00
04/30/2004,04:56,1117.00,1117.00,1117.00,1117.00,0,13,13.00
04/30/2004,04:57,1116.75,1116.75,1116.75,1116.75,0,14,14.00
04/30/2004,04:58,1116.75,1116.75,1116.50,1116.50,0,12,12.00
04/30/2004,05:00,1116.75,1116.75,1116.75,1116.75,7,0,7.00
04/30/2004,05:01,1116.75,1116.75,1116.75,1116.75,30,0,30.00
04/30/2004,05:02,1116.75,1117.00,1116.75,1117.00,11,0,11.00
04/30/2004,05:03,1116.75,1116.75,1116.75,1116.75,0,19,19.00
04/30/2004,05:04,1116.75,1117.00,1116.75,1116.75,2,9,11.00
04/30/2004,05:05,1116.75,1116.75,1116.50,1116.50,0,5,5.00
04/30/2004,05:06,1116.75,1117.00,1116.75,1117.00,10,0,10.00
04/30/2004,05:08,1116.75,1116.75,1116.50,1116.50,0,24,24.00
04/30/2004,05:10,1116.50,1116.50,1116.50,1116.50,0,27,27.00
04/30/2004,05:11,1116.50,1116.50,1116.25,1116.50,6,25,31.00
04/30/2004,05:13,1116.50,1116.75,1116.50,1116.75,15,0,15.00
04/30/2004,05:14,1116.75,1116.75,1116.75,1116.75,2,0,2.00
04/30/2004,05:15,1116.75,1116.75,1116.75,1116.75,12,0,12.00
04/30/2004,05:17,1116.75,1117.00,1116.75,1116.75,16,1,17.00
04/30/2004,05:18,1116.50,1116.75,1116.50,1116.75,1,10,11.00
04/30/2004,05:19,1116.75,1116.75,1116.50,1116.75,6,15,21.00
04/30/2004,05:20,1117.00,1117.00,1116.75,1116.75,4,1,5.00
04/30/2004,05:21,1116.75,1116.75,1116.50,1116.50,0,8,8.00
04/30/2004,05:22,1116.75,1116.75,1116.75,1116.75,10,0,10.00
04/30/2004,05:23,1116.75,1116.75,1116.75,1116.75,2,0,2.00
04/30/2004,05:24,1116.75,1117.00,1116.75,1116.75,10,2,12.00
04/30/2004,05:25,1116.50,1116.50,1116.50,1116.50,0,20,20.00
04/30/2004,05:26,1116.75,1117.00,1116.75,1117.00,11,0,11.00
04/30/2004,05:28,1116.75,1116.75,1116.75,1116.75,0,9,9.00
04/30/2004,05:29,1116.50,1116.50,1116.50,1116.50,0,8,8.00
04/30/2004,05:30,1116.75,1116.75,1116.50,1116.50,1,6,7.00
04/30/2004,05:31,1116.75,1116.75,1116.75,1116.75,6,0,6.00
04/30/2004,05:32,1116.50,1116.50,1116.50,1116.50,0,1,1.00
04/30/2004,05:33,1116.50,1116.50,1116.50,1116.50,0,17,17.00
04/30/2004,05:35,1116.75,1116.75,1116.75,1116.75,9,0,9.00
04/30/2004,05:37,1116.75,1116.75,1116.75,1116.75,15,0,15.00
04/30/2004,05:38,1116.75,1116.75,1116.75,1116.75,13,0,13.00
04/30/2004,05:39,1116.75,1116.75,1116.75,1116.75,19,0,19.00
04/30/2004,05:40,1117.00,1117.00,1116.75,1116.75,9,4,13.00
04/30/2004,05:41,1116.75,1116.75,1116.75,1116.75,0,3,3.00
04/30/2004,05:42,1117.00,1117.00,1116.75,1116.75,9,1,10.00
04/30/2004,05:43,1116.75,1116.75,1116.75,1116.75,0,1,1.00
04/30/2004,05:44,1116.75,1117.00,1116.75,1116.75,13,16,29.00
04/30/2004,05:46,1116.50,1116.75,1116.50,1116.75,8,1,9.00
04/30/2004,05:47,1117.00,1117.00,1116.75,1116.75,1,17,18.00
04/30/2004,05:48,1116.75,1116.75,1116.75,1116.75,0,2,2.00
04/30/2004,05:49,1117.00,1117.00,1117.00,1117.00,9,0,9.00
04/30/2004,05:51,1117.00,1117.00,1117.00,1117.00,10,0,10.00
04/30/2004,05:52,1116.75,1116.75,1116.75,1116.75,0,117,117.00
04/30/2004,05:53,1116.50,1116.75,1116.50,1116.75,9,2,11.00
04/30/2004,05:54,1116.50,1116.50,1116.25,1116.25,0,98,98.00
04/30/2004,05:55,1116.25,1116.50,1116.25,1116.50,14,13,27.00
04/30/2004,05:56,1116.50,1116.50,1116.50,1116.50,3,0,3.00
04/30/2004,05:57,1116.50,1116.50,1116.50,1116.50,9,0,9.00
04/30/2004,05:58,1116.50,1116.50,1116.50,1116.50,4,0,4.00
04/30/2004,05:59,1116.50,1116.50,1116.50,1116.50,15,0,15.00
04/30/2004,06:00,1116.50,1116.50,1116.50,1116.50,4,0,4.00
04/30/2004,06:01,1116.50,1116.50,1116.25,1116.50,29,19,48.00
04/30/2004,06:02,1116.50,1116.50,1116.25,1116.25,2,32,34.00
04/30/2004,06:03,1116.25,1116.25,1116.00,1116.25,11,44,55.00
04/30/2004,06:04,1116.00,1116.25,1115.75,1116.00,16,89,105.00
04/30/2004,06:05,1116.00,1116.25,1116.00,1116.25,17,22,39.00
04/30/2004,06:06,1116.50,1116.50,1116.50,1116.50,24,0,24.00
04/30/2004,06:07,1116.50,1116.50,1116.50,1116.50,4,0,4.00
04/30/2004,06:08,1116.50,1116.75,1116.50,1116.50,36,10,46.00
04/30/2004,06:09,1116.50,1116.50,1116.50,1116.50,0,24,24.00
04/30/2004,06:10,1116.50,1116.75,1116.50,1116.75,10,13,23.00
04/30/2004,06:11,1116.50,1116.50,1116.00,1116.25,1,40,41.00
04/30/2004,06:12,1116.25,1116.25,1116.00,1116.00,33,8,41.00
04/30/2004,06:13,1116.00,1116.00,1115.75,1116.00,19,52,71.00
04/30/2004,06:14,1116.00,1116.25,1115.75,1116.00,70,16,86.00
04/30/2004,06:15,1115.75,1116.00,1115.75,1116.00,1,15,16.00
04/30/2004,06:16,1115.75,1116.00,1115.75,1116.00,9,20,29.00
04/30/2004,06:17,1115.75,1115.75,1115.50,1115.75,4,25,29.00
04/30/2004,06:18,1115.75,1116.00,1115.75,1116.00,150,1,151.00
04/30/2004,06:19,1116.00,1116.25,1115.75,1116.00,85,11,96.00
04/30/2004,06:20,1116.00,1116.00,1115.75,1116.00,99,1,100.00
04/30/2004,06:21,1116.25,1116.50,1116.25,1116.25,69,13,82.00
04/30/2004,06:22,1116.00,1116.25,1116.00,1116.00,13,2,15.00
04/30/2004,06:23,1116.25,1116.25,1116.25,1116.25,52,0,52.00
04/30/2004,06:24,1116.25,1116.25,1116.25,1116.25,145,0,145.00
04/30/2004,06:25,1116.25,1116.25,1116.25,1116.25,116,0,116.00
04/30/2004,06:26,1116.25,1116.25,1116.25,1116.25,10,0,10.00
04/30/2004,06:27,1116.00,1116.00,1116.00,1116.00,0,254,254.00
04/30/2004,06:28,1116.00,1116.00,1115.75,1115.75,0,9,9.00
04/30/2004,06:29,1116.00,1116.00,1115.75,1116.00,30,5,35.00
04/30/2004,06:30,1116.00,1116.25,1116.00,1116.25,41,0,41.00
04/30/2004,06:31,1116.00,1116.25,1116.00,1116.00,20,2,22.00
04/30/2004,06:32,1116.00,1116.00,1115.75,1115.75,0,29,29.00
04/30/2004,06:33,1115.75,1116.00,1115.75,1116.00,10,11,21.00
04/30/2004,06:34,1115.75,1115.75,1115.75,1115.75,0,48,48.00
04/30/2004,06:35,1116.00,1116.00,1115.50,1115.50,1,46,47.00
04/30/2004,06:36,1115.75,1115.75,1115.75,1115.75,10,0,10.00
04/30/2004,06:37,1115.50,1115.75,1115.25,1115.50,26,125,151.00
04/30/2004,06:38,1115.50,1115.50,1115.25,1115.25,31,218,249.00
04/30/2004,06:39,1115.25,1115.50,1115.00,1115.50,97,32,129.00
04/30/2004,06:40,1115.50,1115.50,1115.25,1115.50,39,1,40.00
04/30/2004,06:41,1115.50,1115.50,1115.25,1115.50,69,2,71.00
04/30/2004,06:42,1115.50,1115.50,1115.50,1115.50,17,0,17.00
04/30/2004,06:43,1115.75,1115.75,1115.50,1115.75,28,1,29.00
04/30/2004,06:44,1115.75,1116.00,1115.75,1116.00,99,0,99.00
04/30/2004,06:45,1115.75,1116.00,1115.50,1115.75,3,43,46.00
04/30/2004,06:46,1115.50,1115.75,1115.50,1115.75,11,1,12.00
04/30/2004,06:47,1115.75,1115.75,1115.50,1115.75,69,2,71.00
04/30/2004,06:48,1116.00,1116.00,1116.00,1116.00,11,0,11.00
04/30/2004,06:49,1116.00,1116.00,1115.75,1115.75,8,2,10.00
04/30/2004,06:50,1115.75,1116.00,1115.75,1116.00,9,28,37.00
04/30/2004,06:51,1116.00,1116.25,1116.00,1116.25,186,0,186.00
04/30/2004,06:52,1116.25,1117.00,1116.25,1116.75,182,22,204.00
04/30/2004,06:53,1116.50,1117.25,1116.50,1117.25,428,31,459.00
04/30/2004,06:54,1117.25,1117.25,1117.00,1117.00,138,20,158.00
04/30/2004,06:55,1117.25,1117.25,1117.25,1117.25,209,0,209.00
04/30/2004,06:56,1117.25,1117.50,1117.00,1117.25,50,39,89.00
04/30/2004,06:57,1117.25,1117.25,1117.25,1117.25,25,0,25.00
04/30/2004,06:58,1117.00,1117.00,1116.75,1116.75,0,129,129.00
04/30/2004,06:59,1116.75,1117.00,1116.50,1116.75,15,45,60.00
04/30/2004,07:00,1116.75,1117.00,1116.75,1117.00,15,0,15.00
04/30/2004,07:01,1116.75,1117.00,1116.75,1117.00,68,1,69.00
04/30/2004,07:02,1116.75,1116.75,1116.50,1116.50,0,30,30.00
04/30/2004,07:03,1116.50,1117.00,1116.50,1116.75,32,64,96.00
04/30/2004,07:04,1116.50,1116.50,1116.25,1116.50,20,73,93.00
04/30/2004,07:05,1116.50,1117.00,1116.50,1116.75,150,18,168.00
04/30/2004,07:06,1116.75,1116.75,1116.50,1116.50,36,90,126.00
04/30/2004,07:07,1116.50,1116.75,1116.50,1116.75,21,2,23.00
04/30/2004,07:08,1116.75,1116.75,1116.75,1116.75,15,0,15.00
04/30/2004,07:09,1116.50,1116.75,1116.50,1116.75,26,3,29.00
04/30/2004,07:10,1117.00,1117.00,1116.75,1117.00,6,1,7.00
04/30/2004,07:11,1116.75,1116.75,1116.75,1116.75,0,15,15.00
04/30/2004,07:12,1116.75,1116.75,1116.75,1116.75,0,10,10.00
04/30/2004,07:13,1116.75,1116.75,1116.75,1116.75,0,37,37.00
04/30/2004,07:14,1116.50,1116.75,1116.50,1116.75,7,1,8.00
04/30/2004,07:16,1116.75,1117.00,1116.50,1116.75,123,92,215.00
04/30/2004,07:17,1116.75,1117.00,1116.75,1116.75,12,18,30.00
04/30/2004,07:18,1116.75,1117.00,1116.75,1117.00,136,21,157.00
04/30/2004,07:19,1117.00,1117.00,1116.75,1117.00,116,1,117.00
04/30/2004,07:20,1117.00,1117.00,1116.75,1116.75,55,17,72.00
04/30/2004,07:21,1117.00,1117.25,1116.75,1117.25,291,13,304.00
04/30/2004,07:22,1117.50,1117.50,1117.25,1117.50,49,52,101.00
04/30/2004,07:23,1117.50,1117.50,1117.00,1117.00,156,456,612.00
04/30/2004,07:24,1117.00,1117.25,1117.00,1117.25,252,47,299.00
04/30/2004,07:25,1117.50,1117.75,1117.50,1117.50,455,81,536.00
04/30/2004,07:26,1117.50,1117.50,1117.50,1117.50,0,172,172.00
04/30/2004,07:27,1117.50,1118.00,1117.25,1117.75,990,71,1061.00
04/30/2004,07:28,1117.75,1117.75,1117.50,1117.75,52,371,423.00
04/30/2004,07:29,1117.75,1118.25,1117.50,1117.50,549,657,1206.00
04/30/2004,07:30,1117.25,1118.00,1117.25,1118.00,93,11,104.00
04/30/2004,07:31,1117.75,1118.00,1117.25,1118.00,318,60,378.00
04/30/2004,07:32,1117.75,1118.00,1117.50,1117.75,101,248,349.00
04/30/2004,07:33,1117.75,1117.75,1117.25,1117.25,4,93,97.00
04/30/2004,07:34,1117.00,1117.75,1117.00,1117.75,196,4,200.00
04/30/2004,07:35,1117.50,1117.75,1117.50,1117.75,101,22,123.00
04/30/2004,07:36,1117.50,1118.00,1117.50,1117.75,64,33,97.00
04/30/2004,07:37,1117.75,1117.75,1117.75,1117.75,0,130,130.00
04/30/2004,07:38,1117.75,1118.00,1117.75,1118.00,170,10,180.00
04/30/2004,07:39,1118.00,1118.00,1117.75,1118.00,184,1,185.00
04/30/2004,07:40,1118.25,1118.25,1118.00,1118.00,364,28,392.00
04/30/2004,07:41,1118.00,1118.25,1118.00,1118.00,8,76,84.00
04/30/2004,07:42,1118.00,1118.50,1118.00,1118.50,501,32,533.00
04/30/2004,07:43,1118.50,1118.50,1118.00,1118.00,45,365,410.00
04/30/2004,07:44,1118.00,1118.75,1118.00,1118.50,239,56,295.00
04/30/2004,07:45,1118.50,1118.75,1118.50,1118.50,96,117,213.00
04/30/2004,07:46,1118.50,1119.00,1118.50,1118.75,368,203,571.00
04/30/2004,07:47,1118.75,1119.00,1118.50,1118.75,33,230,263.00
04/30/2004,07:48,1118.50,1118.50,1118.50,1118.50,0,7,7.00
04/30/2004,07:49,1118.75,1118.75,1118.50,1118.50,5,24,29.00
04/30/2004,07:50,1118.50,1118.50,1118.25,1118.25,1,163,164.00
04/30/2004,07:51,1118.25,1118.50,1118.25,1118.25,2,117,119.00
04/30/2004,07:52,1118.00,1118.50,1118.00,1118.25,143,52,195.00
04/30/2004,07:53,1118.25,1118.50,1118.25,1118.50,3,91,94.00
04/30/2004,07:54,1118.50,1118.50,1118.25,1118.25,5,23,28.00
04/30/2004,07:55,1118.25,1118.25,1118.00,1118.00,6,32,38.00
04/30/2004,07:56,1118.00,1118.00,1117.75,1117.75,0,359,359.00
04/30/2004,07:57,1117.75,1118.00,1117.75,1118.00,74,2,76.00
04/30/2004,07:58,1118.00,1118.00,1117.75,1118.00,53,12,65.00
04/30/2004,07:59,1118.00,1118.00,1118.00,1118.00,106,0,106.00
04/30/2004,08:00,1118.00,1118.00,1118.00,1118.00,36,0,36.00
04/30/2004,08:01,1118.00,1118.00,1117.75,1118.00,18,3,21.00
04/30/2004,08:02,1117.75,1117.75,1117.75,1117.75,0,22,22.00
04/30/2004,08:03,1117.75,1117.75,1117.50,1117.50,16,135,151.00
04/30/2004,08:04,1117.50,1117.75,1117.50,1117.50,69,66,135.00
04/30/2004,08:05,1117.75,1118.00,1117.50,1118.00,296,1,297.00
04/30/2004,08:06,1118.00,1118.00,1117.75,1118.00,180,16,196.00
04/30/2004,08:07,1118.00,1118.00,1117.75,1117.75,121,150,271.00
04/30/2004,08:08,1117.75,1118.00,1117.75,1118.00,17,150,167.00
04/30/2004,08:09,1118.00,1118.00,1117.75,1117.75,18,88,106.00
04/30/2004,08:10,1117.75,1117.75,1117.50,1117.75,69,2,71.00
04/30/2004,08:11,1117.50,1117.75,1117.50,1117.75,2,110,112.00
04/30/2004,08:12,1117.75,1118.00,1117.75,1117.75,86,6,92.00
04/30/2004,08:13,1117.75,1117.75,1117.75,1117.75,0,6,6.00
04/30/2004,08:14,1118.00,1118.25,1117.75,1118.25,184,7,191.00
04/30/2004,08:15,1118.25,1118.25,1117.75,1117.75,16,131,147.00
04/30/2004,08:16,1117.75,1118.00,1117.50,1117.50,81,200,281.00
04/30/2004,08:17,1117.75,1117.75,1117.50,1117.50,5,12,17.00
04/30/2004,08:18,1117.75,1117.75,1117.50,1117.50,8,16,24.00
04/30/2004,08:19,1117.75,1117.75,1117.50,1117.50,7,9,16.00
04/30/2004,08:20,1117.50,1117.50,1117.50,1117.50,0,71,71.00
04/30/2004,08:21,1117.25,1117.50,1117.25,1117.25,5,136,141.00
04/30/2004,08:22,1117.25,1117.50,1117.25,1117.25,3,14,17.00
04/30/2004,08:23,1117.50,1117.50,1117.00,1117.00,7,108,115.00
04/30/2004,08:24,1117.00,1117.50,1117.00,1117.25,62,144,206.00
04/30/2004,08:25,1117.25,1117.25,1117.00,1117.00,0,52,52.00
04/30/2004,08:26,1117.00,1117.25,1116.75,1117.00,25,326,351.00
04/30/2004,08:27,1116.75,1117.00,1116.75,1117.00,283,25,308.00
04/30/2004,08:28,1117.00,1117.00,1116.50,1117.00,214,110,324.00
04/30/2004,08:29,1117.00,1117.25,1116.75,1117.00,173,44,217.00
04/30/2004,08:30,1117.00,1117.25,1116.50,1116.75,561,1379,1940.00
04/30/2004,08:31,1116.75,1116.75,1115.75,1116.00,1323,3079,4402.00
04/30/2004,08:32,1116.25,1116.25,1115.25,1115.75,1192,1408,2600.00
04/30/2004,08:33,1115.75,1116.00,1115.00,1115.00,833,2616,3449.00
04/30/2004,08:34,1115.25,1115.50,1115.00,1115.25,963,930,1893.00
04/30/2004,08:35,1115.25,1116.50,1115.00,1116.25,2281,1208,3489.00
04/30/2004,08:36,1116.25,1116.25,1115.50,1116.00,959,1000,1959.00
04/30/2004,08:37,1116.25,1117.75,1116.00,1117.50,4196,732,4928.00
04/30/2004,08:38,1117.75,1118.50,1117.50,1118.25,3128,1224,4352.00
04/30/2004,08:39,1118.00,1118.25,1117.50,1118.25,1979,2039,4018.00
04/30/2004,08:40,1118.25,1118.25,1117.75,1118.00,639,694,1333.00
04/30/2004,08:41,1118.00,1118.00,1117.50,1117.75,421,791,1212.00
04/30/2004,08:42,1118.00,1118.00,1117.50,1117.50,486,794,1280.00
04/30/2004,08:43,1117.50,1118.00,1117.00,1117.50,1127,1502,2629.00
04/30/2004,08:44,1117.75,1117.75,1117.00,1117.25,402,1294,1696.00
04/30/2004,08:45,1117.25,1117.75,1116.00,1116.00,604,2392,2996.00
04/30/2004,08:46,1116.25,1117.50,1116.00,1117.00,728,479,1207.00
04/30/2004,08:47,1116.75,1117.00,1116.25,1116.50,410,468,878.00
04/30/2004,08:48,1116.50,1117.25,1116.00,1116.75,940,815,1755.00
04/30/2004,08:49,1117.00,1117.00,1116.50,1116.50,536,585,1121.00
04/30/2004,08:50,1116.75,1117.75,1116.25,1116.75,1390,1181,2571.00
04/30/2004,08:51,1116.75,1116.75,1115.75,1115.75,174,1151,1325.00
04/30/2004,08:52,1115.75,1116.25,1115.25,1115.50,635,1369,2004.00
04/30/2004,08:53,1115.25,1115.75,1114.50,1114.75,1302,1993,3295.00
04/30/2004,08:54,1114.75,1115.00,1114.00,1114.25,1298,2530,3828.00
04/30/2004,08:55,1114.25,1114.75,1114.00,1114.50,1257,1450,2707.00
04/30/2004,08:56,1114.50,1114.75,1114.25,1114.50,1178,472,1650.00
04/30/2004,08:57,1114.75,1115.00,1114.00,1115.00,723,778,1501.00
04/30/2004,08:58,1115.00,1115.50,1114.75,1114.75,1902,1009,2911.00
04/30/2004,08:59,1114.75,1115.00,1114.25,1114.50,676,1118,1794.00
04/30/2004,09:00,1114.50,1115.00,1114.50,1114.50,260,384,644.00
04/30/2004,09:01,1114.50,1115.75,1114.25,1115.50,2508,1242,3750.00
04/30/2004,09:02,1115.50,1116.50,1114.50,1115.00,2766,2192,4958.00
04/30/2004,09:03,1115.00,1115.25,1112.75,1113.25,2241,3862,6103.00
04/30/2004,09:04,1113.50,1114.00,1113.00,1113.75,2131,1289,3420.00
04/30/2004,09:05,1114.00,1114.25,1113.50,1113.75,1425,910,2335.00
04/30/2004,09:06,1113.75,1114.50,1113.50,1114.50,1278,637,1915.00
04/30/2004,09:07,1114.25,1115.75,1114.25,1115.75,3507,1164,4671.00
04/30/2004,09:08,1115.75,1117.25,1115.50,1117.00,3288,1833,5121.00
04/30/2004,09:09,1116.75,1117.50,1116.50,1116.75,2245,1277,3522.00
04/30/2004,09:10,1116.75,1117.00,1115.75,1116.00,898,2836,3734.00
04/30/2004,09:11,1115.75,1116.00,1115.00,1115.25,878,1547,2425.00
04/30/2004,09:12,1115.00,1115.00,1113.75,1114.75,1794,2403,4197.00
04/30/2004,09:13,1114.75,1115.75,1114.25,1115.50,2160,1067,3227.00
04/30/2004,09:14,1115.75,1116.75,1115.00,1116.75,2208,707,2915.00
04/30/2004,09:15,1116.75,1116.75,1114.50,1114.50,379,2455,2834.00
04/30/2004,09:16,1114.50,1114.75,1113.00,1113.25,910,2633,3543.00
04/30/2004,09:17,1113.25,1114.25,1113.00,1114.00,1446,1570,3016.00
04/30/2004,09:18,1114.00,1114.00,1112.75,1113.50,951,1369,2320.00
04/30/2004,09:19,1113.25,1114.00,1113.00,1113.75,565,894,1459.00
04/30/2004,09:20,1113.75,1114.50,1113.50,1114.50,1449,469,1918.00
04/30/2004,09:21,1114.50,1114.50,1113.50,1113.50,1309,1108,2417.00
04/30/2004,09:22,1113.50,1113.75,1113.00,1113.75,715,835,1550.00
04/30/2004,09:23,1113.75,1115.25,1113.75,1114.25,2872,1428,4300.00
04/30/2004,09:24,1114.25,1114.25,1112.50,1113.50,776,1989,2765.00
04/30/2004,09:25,1113.50,1113.75,1112.25,1112.25,523,2114,2637.00
04/30/2004,09:26,1112.25,1112.50,1111.25,1111.50,1972,4372,6344.00
04/30/2004,09:27,1111.75,1112.00,1110.75,1112.00,2976,2888,5864.00
04/30/2004,09:28,1112.25,1113.00,1112.00,1112.50,1751,1247,2998.00
04/30/2004,09:29,1112.50,1113.00,1112.25,1112.75,891,681,1572.00
04/30/2004,09:30,1112.75,1113.00,1112.25,1112.50,635,671,1306.00
04/30/2004,09:31,1112.50,1112.75,1112.00,1112.00,354,499,853.00
04/30/2004,09:32,1112.25,1112.50,1111.25,1112.50,2601,2222,4823.00
04/30/2004,09:33,1112.50,1112.75,1111.00,1111.00,849,2994,3843.00
04/30/2004,09:34,1111.00,1111.00,1110.00,1110.25,2109,3422,5531.00
04/30/2004,09:35,1110.25,1111.00,1109.75,1110.75,2758,1514,4272.00
04/30/2004,09:36,1110.75,1111.00,1110.50,1110.75,1268,374,1642.00
04/30/2004,09:37,1110.75,1111.50,1110.75,1111.25,1597,536,2133.00
04/30/2004,09:38,1111.25,1111.50,1111.00,1111.50,791,325,1116.00
04/30/2004,09:39,1111.50,1112.50,1111.25,1112.00,2934,974,3908.00
04/30/2004,09:40,1112.25,1113.00,1112.00,1113.00,2133,508,2641.00
04/30/2004,09:41,1112.75,1113.00,1112.00,1112.25,1432,998,2430.00
04/30/2004,09:42,1112.25,1113.25,1112.25,1112.50,1926,1174,3100.00
04/30/2004,09:43,1112.75,1112.75,1111.75,1111.75,549,1625,2174.00
04/30/2004,09:44,1111.75,1112.75,1111.50,1112.00,1710,577,2287.00
04/30/2004,09:45,1112.00,1112.25,1111.50,1112.00,436,605,1041.00
04/30/2004,09:46,1112.00,1112.25,1111.75,1112.25,475,339,814.00
04/30/2004,09:47,1112.25,1112.25,1111.50,1112.00,392,984,1376.00
04/30/2004,09:48,1112.00,1114.00,1112.00,1113.75,3709,928,4637.00
04/30/2004,09:49,1114.00,1114.75,1113.75,1114.75,5143,1953,7096.00
04/30/2004,09:50,1114.75,1115.00,1114.25,1114.50,1651,2633,4284.00
04/30/2004,09:51,1114.75,1114.75,1114.25,1114.50,1760,1461,3221.00
04/30/2004,09:52,1114.50,1115.25,1114.50,1115.00,2444,1164,3608.00
04/30/2004,09:53,1115.00,1115.25,1114.50,1114.50,317,1036,1353.00
04/30/2004,09:54,1114.50,1115.00,1114.50,1115.00,539,544,1083.00
04/30/2004,09:55,1114.75,1115.75,1114.75,1115.50,2904,663,3567.00
04/30/2004,09:56,1115.50,1116.75,1115.25,1116.00,2118,1305,3423.00
04/30/2004,09:57,1116.00,1116.50,1115.75,1116.25,1086,844,1930.00
04/30/2004,09:58,1116.00,1116.25,1115.75,1116.00,723,249,972.00
04/30/2004,09:59,1116.00,1116.00,1114.25,1114.50,778,2683,3461.00
04/30/2004,10:00,1114.50,1115.25,1114.50,1114.75,962,952,1914.00
04/30/2004,10:01,1114.75,1115.00,1114.50,1115.00,450,371,821.00
04/30/2004,10:02,1115.00,1115.50,1114.75,1115.00,1736,1028,2764.00
04/30/2004,10:03,1114.75,1114.75,1114.25,1114.50,678,943,1621.00
04/30/2004,10:04,1114.50,1115.00,1114.25,1114.75,756,298,1054.00
04/30/2004,10:05,1114.75,1115.00,1114.50,1114.75,102,608,710.00
04/30/2004,10:06,1114.75,1115.25,1114.75,1115.25,551,232,783.00
04/30/2004,10:07,1115.25,1116.00,1115.00,1115.75,1159,222,1381.00
04/30/2004,10:08,1116.00,1116.25,1115.50,1115.50,393,1857,2250.00
04/30/2004,10:09,1115.50,1115.50,1114.50,1115.00,757,1300,2057.00
04/30/2004,10:10,1115.25,1115.50,1115.00,1115.50,420,43,463.00
04/30/2004,10:11,1115.75,1115.75,1115.00,1115.50,156,405,561.00
04/30/2004,10:12,1115.50,1116.50,1115.25,1115.75,1685,623,2308.00
04/30/2004,10:13,1115.75,1116.25,1115.50,1116.25,856,382,1238.00
04/30/2004,10:14,1116.00,1116.75,1115.75,1115.75,663,730,1393.00
04/30/2004,10:15,1115.75,1116.00,1114.75,1114.75,84,1105,1189.00
04/30/2004,10:16,1114.75,1116.75,1114.75,1116.50,1719,306,2025.00
04/30/2004,10:17,1116.75,1117.25,1116.50,1116.75,2597,752,3349.00
04/30/2004,10:18,1116.75,1116.75,1116.25,1116.75,349,484,833.00
04/30/2004,10:19,1116.50,1117.00,1116.50,1116.75,289,438,727.00
04/30/2004,10:20,1116.75,1117.50,1116.75,1117.50,734,292,1026.00
04/30/2004,10:21,1117.50,1117.75,1117.00,1117.50,1392,416,1808.00
04/30/2004,10:22,1117.50,1118.00,1117.00,1117.00,902,1220,2122.00
04/30/2004,10:23,1117.00,1117.00,1115.75,1115.75,790,1555,2345.00
04/30/2004,10:24,1115.75,1116.25,1115.50,1115.75,950,1338,2288.00
04/30/2004,10:25,1115.75,1116.00,1115.25,1115.25,602,1322,1924.00
04/30/2004,10:26,1115.25,1115.75,1115.00,1115.75,1443,556,1999.00
04/30/2004,10:27,1116.00,1116.25,1115.25,1115.50,740,1104,1844.00
04/30/2004,10:28,1115.75,1116.00,1115.50,1115.50,451,347,798.00
04/30/2004,10:29,1115.75,1115.75,1115.00,1115.50,1084,1089,2173.00
04/30/2004,10:30,1115.75,1115.75,1115.25,1115.50,642,104,746.00
04/30/2004,10:31,1115.50,1115.75,1114.50,1114.50,342,1631,1973.00
04/30/2004,10:32,1114.75,1115.25,1114.50,1114.50,1069,746,1815.00
04/30/2004,10:33,1114.50,1114.75,1114.25,1114.50,178,679,857.00
04/30/2004,10:34,1114.50,1114.75,1113.50,1113.50,541,3090,3631.00
04/30/2004,10:35,1113.50,1114.25,1113.50,1114.25,913,401,1314.00
04/30/2004,10:36,1114.50,1114.50,1114.25,1114.50,468,343,811.00
04/30/2004,10:37,1114.50,1114.75,1112.50,1112.75,886,4471,5357.00
04/30/2004,10:38,1112.75,1113.75,1112.75,1113.00,2258,3670,5928.00
04/30/2004,10:39,1113.00,1113.25,1112.00,1113.00,1408,2525,3933.00
04/30/2004,10:40,1113.00,1113.50,1112.75,1113.50,573,220,793.00
04/30/2004,10:41,1113.50,1115.00,1113.50,1114.75,2423,368,2791.00
04/30/2004,10:42,1114.75,1114.75,1114.00,1114.50,683,817,1500.00
04/30/2004,10:43,1114.75,1114.75,1114.25,1114.25,39,647,686.00
04/30/2004,10:44,1114.50,1114.50,1113.25,1113.25,216,1485,1701.00
04/30/2004,10:45,1113.50,1113.75,1113.25,1113.75,95,33,128.00
04/30/2004,10:46,1113.75,1113.75,1113.00,1113.75,291,431,722.00
04/30/2004,10:47,1113.50,1114.25,1113.50,1114.00,1070,704,1774.00
04/30/2004,10:48,1114.00,1114.00,1113.50,1113.75,131,227,358.00
04/30/2004,10:49,1113.50,1113.75,1113.00,1113.00,343,992,1335.00
04/30/2004,10:50,1113.25,1113.25,1112.00,1113.00,1494,2513,4007.00
04/30/2004,10:51,1112.75,1114.00,1112.75,1113.75,972,588,1560.00
04/30/2004,10:52,1114.00,1114.50,1113.75,1114.00,992,507,1499.00
04/30/2004,10:53,1114.00,1114.25,1113.50,1113.75,74,283,357.00
04/30/2004,10:54,1113.75,1114.00,1113.50,1113.75,442,53,495.00
04/30/2004,10:55,1114.00,1114.25,1113.75,1113.75,73,179,252.00
04/30/2004,10:56,1114.00,1114.00,1113.50,1113.75,88,328,416.00
04/30/2004,10:57,1113.75,1114.25,1113.50,1114.25,219,7,226.00
04/30/2004,10:58,1114.25,1114.50,1113.50,1113.50,35,422,457.00
04/30/2004,10:59,1113.50,1113.75,1113.00,1113.50,799,849,1648.00
04/30/2004,11:00,1113.50,1114.00,1113.50,1113.50,285,290,575.00
04/30/2004,11:01,1113.50,1114.50,1113.50,1114.25,1656,465,2121.00
04/30/2004,11:02,1114.00,1114.50,1114.00,1114.25,414,19,433.00
04/30/2004,11:03,1114.25,1115.00,1114.25,1115.00,480,196,676.00
04/30/2004,11:04,1115.00,1115.50,1114.75,1115.25,1657,676,2333.00
04/30/2004,11:05,1115.25,1115.25,1114.75,1114.75,24,481,505.00
04/30/2004,11:06,1114.75,1115.00,1114.25,1115.00,272,287,559.00
04/30/2004,11:07,1114.75,1115.25,1114.75,1115.00,349,220,569.00
04/30/2004,11:08,1115.00,1115.00,1114.25,1114.75,910,1281,2191.00
04/30/2004,11:09,1114.75,1115.00,1113.75,1113.75,196,906,1102.00
04/30/2004,11:10,1114.00,1114.00,1113.25,1113.50,1128,1272,2400.00
04/30/2004,11:11,1113.75,1114.25,1113.25,1114.00,327,194,521.00
04/30/2004,11:12,1114.00,1114.25,1113.75,1114.00,160,115,275.00
04/30/2004,11:13,1114.00,1114.00,1113.50,1113.75,446,643,1089.00
04/30/2004,11:14,1114.00,1114.25,1113.25,1113.50,739,910,1649.00
04/30/2004,11:15,1113.50,1113.50,1113.25,1113.25,207,174,381.00
04/30/2004,11:16,1113.25,1113.50,1112.50,1112.75,1702,2441,4143.00
04/30/2004,11:17,1112.75,1113.00,1112.25,1112.50,525,1033,1558.00
04/30/2004,11:18,1112.50,1113.00,1112.00,1112.00,209,549,758.00
04/30/2004,11:19,1112.00,1112.50,1111.50,1112.25,1099,1330,2429.00
04/30/2004,11:20,1112.25,1112.25,1111.75,1112.00,173,973,1146.00
04/30/2004,11:21,1112.00,1113.00,1111.75,1113.00,1191,705,1896.00
04/30/2004,11:22,1112.75,1113.25,1112.75,1112.75,459,382,841.00
04/30/2004,11:23,1112.75,1112.75,1111.75,1112.50,266,560,826.00
04/30/2004,11:24,1112.50,1112.75,1111.75,1112.75,294,297,591.00
04/30/2004,11:25,1112.75,1115.00,1112.50,1113.25,4862,1515,6377.00
04/30/2004,11:26,1113.25,1114.00,1113.00,1113.75,579,263,842.00
04/30/2004,11:27,1114.00,1114.00,1113.25,1113.50,111,648,759.00
04/30/2004,11:28,1113.50,1114.25,1113.50,1113.75,542,94,636.00
04/30/2004,11:29,1113.75,1113.75,1113.50,1113.75,313,15,328.00
04/30/2004,11:30,1113.50,1114.25,1113.50,1114.25,400,69,469.00
04/30/2004,11:31,1114.25,1114.25,1113.25,1113.25,177,339,516.00
04/30/2004,11:32,1113.50,1113.75,1113.50,1113.75,47,48,95.00
04/30/2004,11:33,1113.75,1114.50,1113.75,1114.00,707,191,898.00
04/30/2004,11:34,1114.00,1115.25,1114.00,1115.25,1941,202,2143.00
04/30/2004,11:35,1115.25,1115.50,1115.00,1115.00,1246,777,2023.00
04/30/2004,11:36,1114.75,1115.00,1114.50,1114.75,1002,791,1793.00
04/30/2004,11:37,1114.75,1114.75,1114.00,1114.25,238,534,772.00
04/30/2004,11:38,1114.50,1115.25,1114.25,1115.00,961,234,1195.00
04/30/2004,11:39,1115.00,1115.25,1114.25,1114.50,5,225,230.00
04/30/2004,11:40,1114.50,1114.75,1114.25,1114.50,126,47,173.00
04/30/2004,11:41,1114.50,1114.50,1114.25,1114.25,0,45,45.00
04/30/2004,11:42,1114.50,1114.50,1113.00,1113.00,173,849,1022.00
04/30/2004,11:43,1113.00,1113.75,1113.00,1113.50,616,54,670.00
04/30/2004,11:44,1113.75,1113.75,1112.25,1112.50,351,1900,2251.00
04/30/2004,11:45,1112.50,1113.00,1111.50,1112.25,1030,2495,3525.00
04/30/2004,11:46,1112.00,1113.50,1112.00,1113.00,712,673,1385.00
04/30/2004,11:47,1113.00,1113.50,1112.75,1113.50,520,404,924.00
04/30/2004,11:48,1113.50,1113.50,1113.00,1113.00,18,468,486.00
04/30/2004,11:49,1113.25,1113.25,1112.75,1112.75,18,450,468.00
04/30/2004,11:50,1112.75,1113.25,1112.50,1112.50,337,707,1044.00
04/30/2004,11:51,1112.50,1112.50,1111.75,1112.25,475,1024,1499.00
04/30/2004,11:52,1112.25,1112.75,1112.00,1112.25,285,339,624.00
04/30/2004,11:53,1112.25,1112.50,1111.50,1112.25,460,1003,1463.00
04/30/2004,11:54,1112.00,1112.25,1111.75,1112.00,59,454,513.00
04/30/2004,11:55,1111.75,1112.50,1111.75,1112.25,383,743,1126.00
04/30/2004,11:56,1112.25,1112.25,1111.25,1111.25,450,1718,2168.00
04/30/2004,11:57,1111.25,1111.75,1111.25,1111.50,224,251,475.00
04/30/2004,11:58,1111.75,1111.75,1111.00,1111.25,411,1017,1428.00
04/30/2004,11:59,1111.25,1112.00,1111.25,1112.00,545,465,1010.00
04/30/2004,12:00,1112.00,1112.25,1111.75,1112.25,235,14,249.00
04/30/2004,12:01,1112.25,1112.25,1111.50,1112.00,906,1648,2554.00
04/30/2004,12:02,1111.75,1112.00,1111.00,1111.75,649,1130,1779.00
04/30/2004,12:03,1111.75,1113.75,1111.75,1113.75,2552,585,3137.00
04/30/2004,12:04,1113.75,1113.75,1113.00,1113.25,335,645,980.00
04/30/2004,12:05,1113.25,1113.50,1113.00,1113.50,268,283,551.00
04/30/2004,12:06,1113.25,1113.50,1112.75,1113.00,318,173,491.00
04/30/2004,12:07,1113.00,1113.25,1112.75,1112.75,154,78,232.00
04/30/2004,12:08,1112.75,1113.25,1112.75,1112.75,65,269,334.00
04/30/2004,12:09,1112.75,1113.00,1112.50,1113.00,101,214,315.00
04/30/2004,12:10,1113.00,1113.50,1112.75,1113.50,441,290,731.00
04/30/2004,12:11,1113.25,1113.75,1113.00,1113.25,1152,369,1521.00
04/30/2004,12:12,1113.50,1113.75,1112.75,1113.00,229,954,1183.00
04/30/2004,12:13,1112.75,1113.00,1112.50,1112.75,27,456,483.00
04/30/2004,12:14,1112.50,1112.75,1112.50,1112.75,113,121,234.00
04/30/2004,12:15,1112.75,1112.75,1112.50,1112.50,163,12,175.00
04/30/2004,12:16,1112.50,1113.00,1112.50,1112.50,267,277,544.00
04/30/2004,12:17,1112.75,1112.75,1111.75,1112.25,194,517,711.00
04/30/2004,12:18,1112.25,1112.50,1112.00,1112.50,56,71,127.00
04/30/2004,12:19,1112.50,1112.50,1112.00,1112.00,120,759,879.00
04/30/2004,12:20,1112.00,1112.00,1111.25,1111.50,294,983,1277.00
04/30/2004,12:21,1111.50,1111.75,1111.00,1111.75,813,298,1111.00
04/30/2004,12:22,1111.75,1112.00,1111.50,1112.00,467,22,489.00
04/30/2004,12:23,1112.00,1112.25,1111.75,1112.00,183,115,298.00
04/30/2004,12:24,1112.25,1112.25,1111.75,1111.75,109,205,314.00
04/30/2004,12:25,1112.00,1112.00,1111.75,1112.00,116,3,119.00
04/30/2004,12:26,1112.00,1112.00,1111.25,1111.25,106,1342,1448.00
04/30/2004,12:27,1111.25,1111.50,1111.25,1111.25,13,317,330.00
04/30/2004,12:28,1111.25,1112.00,1111.00,1111.75,936,297,1233.00
04/30/2004,12:29,1112.00,1112.00,1111.25,1112.00,109,180,289.00
04/30/2004,12:30,1112.00,1112.00,1111.25,1111.75,22,181,203.00
04/30/2004,12:31,1111.50,1112.50,1111.00,1112.50,1131,646,1777.00
04/30/2004,12:32,1112.50,1112.75,1111.75,1112.00,1453,1256,2709.00
04/30/2004,12:33,1111.75,1113.00,1111.75,1112.75,1695,438,2133.00
04/30/2004,12:34,1112.75,1114.00,1112.75,1113.50,1387,483,1870.00
04/30/2004,12:35,1113.50,1113.75,1113.25,1113.50,852,334,1186.00
04/30/2004,12:36,1113.50,1114.00,1113.25,1113.75,601,214,815.00
04/30/2004,12:37,1114.00,1114.00,1113.50,1113.50,252,476,728.00
04/30/2004,12:38,1113.50,1114.00,1113.25,1114.00,1182,473,1655.00
04/30/2004,12:39,1113.75,1114.25,1113.75,1114.00,617,312,929.00
04/30/2004,12:40,1114.00,1114.00,1113.75,1114.00,420,8,428.00
04/30/2004,12:41,1114.00,1114.00,1113.75,1113.75,39,31,70.00
04/30/2004,12:42,1114.00,1115.25,1114.00,1115.00,2859,545,3404.00
04/30/2004,12:43,1115.00,1115.50,1115.00,1115.50,1298,1341,2639.00
04/30/2004,12:44,1115.50,1115.50,1114.75,1114.75,211,1230,1441.00
04/30/2004,12:45,1114.75,1115.25,1114.75,1115.25,184,295,479.00
04/30/2004,12:46,1115.25,1115.50,1114.50,1114.75,308,426,734.00
04/30/2004,12:47,1114.50,1114.75,1114.50,1114.50,283,117,400.00
04/30/2004,12:48,1114.75,1115.00,1114.25,1114.50,305,259,564.00
04/30/2004,12:49,1114.25,1114.25,1113.75,1114.00,249,821,1070.00
04/30/2004,12:50,1113.75,1114.25,1113.75,1114.25,360,453,813.00
04/30/2004,12:51,1114.25,1114.50,1113.75,1114.50,332,143,475.00
04/30/2004,12:52,1114.50,1114.50,1114.25,1114.25,21,135,156.00
04/30/2004,12:53,1114.00,1114.75,1113.75,1114.75,843,321,1164.00
04/30/2004,12:54,1114.75,1115.00,1114.50,1114.75,290,268,558.00
04/30/2004,12:55,1115.00,1115.00,1114.25,1114.50,60,336,396.00
04/30/2004,12:56,1114.25,1114.50,1113.00,1113.25,254,1740,1994.00
04/30/2004,12:57,1113.50,1113.75,1113.00,1113.75,409,372,781.00
04/30/2004,12:58,1113.50,1113.75,1113.25,1113.75,77,93,170.00
04/30/2004,12:59,1113.50,1114.50,1113.50,1114.50,530,59,589.00
04/30/2004,13:00,1114.25,1115.00,1114.25,1115.00,645,262,907.00
04/30/2004,13:01,1115.00,1115.00,1114.25,1114.50,143,341,484.00
04/30/2004,13:02,1114.25,1114.50,1114.00,1114.25,17,106,123.00
04/30/2004,13:03,1114.00,1115.00,1114.00,1115.00,610,199,809.00
04/30/2004,13:04,1115.00,1115.00,1114.75,1114.75,603,437,1040.00
04/30/2004,13:05,1114.50,1114.50,1113.00,1113.25,228,1183,1411.00
04/30/2004,13:06,1113.25,1113.75,1113.00,1113.25,314,249,563.00
04/30/2004,13:07,1113.25,1113.75,1113.00,1113.75,201,84,285.00
04/30/2004,13:08,1113.75,1114.00,1113.50,1113.50,359,178,537.00
04/30/2004,13:09,1113.50,1114.00,1113.00,1113.75,336,604,940.00
04/30/2004,13:10,1113.75,1114.00,1113.50,1113.50,104,142,246.00
04/30/2004,13:11,1113.50,1113.75,1113.50,1113.50,16,65,81.00
04/30/2004,13:12,1113.75,1114.00,1113.50,1113.50,82,57,139.00
04/30/2004,13:13,1113.75,1113.75,1112.50,1112.75,568,1769,2337.00
04/30/2004,13:14,1112.75,1113.25,1112.50,1112.50,242,491,733.00
04/30/2004,13:15,1112.50,1113.00,1112.50,1112.50,141,201,342.00
04/30/2004,13:16,1112.50,1112.50,1111.50,1112.25,892,2259,3151.00
04/30/2004,13:17,1112.25,1112.50,1111.75,1112.50,566,158,724.00
04/30/2004,13:18,1112.50,1112.50,1112.00,1112.00,147,385,532.00
04/30/2004,13:19,1112.25,1113.00,1112.25,1113.00,342,4,346.00
04/30/2004,13:20,1113.00,1113.00,1112.75,1112.75,356,17,373.00
04/30/2004,13:21,1112.75,1113.25,1112.25,1112.75,342,1019,1361.00
04/30/2004,13:22,1112.75,1113.50,1112.75,1113.50,352,83,435.00
04/30/2004,13:23,1113.25,1113.50,1113.00,1113.25,152,126,278.00
04/30/2004,13:24,1113.25,1113.50,1113.00,1113.50,91,12,103.00
04/30/2004,13:25,1113.25,1113.25,1112.50,1113.00,376,1109,1485.00
04/30/2004,13:26,1113.00,1113.25,1112.75,1113.00,240,43,283.00
04/30/2004,13:27,1113.00,1113.50,1112.75,1113.00,195,174,369.00
04/30/2004,13:28,1113.25,1113.25,1113.25,1113.25,158,0,158.00
04/30/2004,13:29,1113.25,1113.25,1113.00,1113.25,218,77,295.00
04/30/2004,13:30,1113.00,1114.00,1113.00,1114.00,1215,11,1226.00
04/30/2004,13:31,1114.00,1114.75,1113.75,1114.25,1379,269,1648.00
04/30/2004,13:32,1114.50,1114.50,1113.75,1114.00,554,581,1135.00
04/30/2004,13:33,1114.00,1114.75,1114.00,1114.25,2024,659,2683.00
04/30/2004,13:34,1114.25,1114.50,1113.50,1113.75,260,592,852.00
04/30/2004,13:35,1113.75,1114.50,1113.75,1114.00,1490,208,1698.00
04/30/2004,13:36,1114.25,1114.25,1114.00,1114.25,128,7,135.00
04/30/2004,13:37,1114.25,1114.50,1114.00,1114.50,224,157,381.00
04/30/2004,13:38,1114.50,1114.75,1113.75,1114.25,200,144,344.00
04/30/2004,13:39,1114.00,1114.50,1114.00,1114.50,133,13,146.00
04/30/2004,13:40,1114.50,1115.25,1114.50,1115.25,1677,246,1923.00
04/30/2004,13:41,1115.25,1116.25,1115.00,1115.25,2956,1707,4663.00
04/30/2004,13:42,1115.25,1115.50,1114.50,1115.00,626,983,1609.00
04/30/2004,13:43,1115.00,1115.50,1115.00,1115.25,423,162,585.00
04/30/2004,13:44,1115.25,1116.00,1115.25,1115.25,1473,1333,2806.00
04/30/2004,13:45,1115.25,1115.50,1114.50,1115.25,739,474,1213.00
04/30/2004,13:46,1115.25,1115.25,1114.75,1115.00,144,193,337.00
04/30/2004,13:47,1114.75,1115.50,1114.75,1115.00,342,214,556.00
04/30/2004,13:48,1114.75,1115.50,1114.75,1115.00,210,146,356.00
04/30/2004,13:49,1115.00,1115.25,1114.50,1115.00,296,182,478.00
04/30/2004,13:50,1115.00,1115.00,1114.00,1114.25,192,1489,1681.00
04/30/2004,13:51,1114.25,1114.50,1112.75,1113.50,719,2459,3178.00
04/30/2004,13:52,1113.25,1113.50,1112.75,1112.75,255,1759,2014.00
04/30/2004,13:53,1112.75,1113.00,1112.25,1112.25,425,715,1140.00
04/30/2004,13:54,1112.25,1113.00,1112.25,1113.00,700,61,761.00
04/30/2004,13:55,1112.75,1113.00,1112.75,1112.75,239,300,539.00
04/30/2004,13:56,1112.75,1112.75,1112.00,1112.75,697,1237,1934.00
04/30/2004,13:57,1112.75,1113.50,1112.75,1112.75,468,585,1053.00
04/30/2004,13:58,1112.75,1113.25,1112.00,1113.00,643,744,1387.00
04/30/2004,13:59,1113.00,1113.25,1112.25,1112.50,405,726,1131.00
04/30/2004,14:00,1112.50,1112.75,1112.25,1112.25,177,703,880.00
04/30/2004,14:01,1112.25,1112.50,1111.25,1111.75,700,2266,2966.00
04/30/2004,14:02,1111.75,1112.00,1110.50,1111.25,1375,4184,5559.00
04/30/2004,14:03,1111.00,1111.25,1110.00,1110.75,2076,1960,4036.00
04/30/2004,14:04,1110.75,1111.75,1110.50,1111.25,1690,1172,2862.00
04/30/2004,14:05,1111.25,1111.50,1110.50,1111.50,857,1047,1904.00
04/30/2004,14:06,1111.50,1112.00,1111.25,1111.50,1821,1295,3116.00
04/30/2004,14:07,1111.25,1111.50,1111.00,1111.50,232,453,685.00
04/30/2004,14:08,1111.25,1111.50,1111.00,1111.25,241,171,412.00
04/30/2004,14:09,1111.25,1111.50,1111.25,1111.50,124,58,182.00
04/30/2004,14:10,1111.25,1111.25,1110.75,1111.00,574,388,962.00
04/30/2004,14:11,1110.75,1111.00,1110.50,1110.75,463,712,1175.00
04/30/2004,14:12,1110.50,1110.75,1109.00,1109.50,1555,4524,6079.00
04/30/2004,14:13,1109.25,1109.75,1109.00,1109.25,1086,1340,2426.00
04/30/2004,14:14,1109.00,1109.50,1108.00,1108.75,2921,4045,6966.00
04/30/2004,14:15,1108.75,1109.00,1108.25,1108.50,871,1357,2228.00
04/30/2004,14:16,1108.50,1109.50,1108.25,1109.25,2189,2405,4594.00
04/30/2004,14:17,1109.25,1110.00,1109.00,1109.25,1555,1378,2933.00
04/30/2004,14:18,1109.25,1109.50,1108.25,1108.50,506,911,1417.00
04/30/2004,14:19,1108.25,1108.75,1107.00,1107.25,1154,4199,5353.00
04/30/2004,14:20,1107.00,1108.00,1107.00,1107.75,1487,1077,2564.00
04/30/2004,14:21,1107.75,1108.00,1107.00,1107.50,416,1591,2007.00
04/30/2004,14:22,1107.25,1107.50,1106.25,1107.50,2969,4396,7365.00
04/30/2004,14:23,1107.50,1107.50,1106.75,1107.50,835,1109,1944.00
04/30/2004,14:24,1107.25,1107.75,1106.50,1107.25,1149,1368,2517.00
04/30/2004,14:25,1107.00,1107.25,1105.75,1106.00,1183,3932,5115.00
04/30/2004,14:26,1106.00,1106.75,1106.00,1106.50,1349,1274,2623.00
04/30/2004,14:27,1106.75,1107.00,1106.50,1107.00,907,646,1553.00
04/30/2004,14:28,1107.00,1108.50,1106.75,1108.25,4071,1166,5237.00
04/30/2004,14:29,1108.25,1109.00,1107.25,1107.50,2368,2440,4808.00
04/30/2004,14:30,1107.50,1107.75,1106.00,1106.25,2087,4111,6198.00
04/30/2004,14:31,1106.00,1107.25,1105.75,1107.00,1684,1939,3623.00
04/30/2004,14:32,1107.25,1107.25,1106.50,1106.75,736,1180,1916.00
04/30/2004,14:33,1107.00,1107.50,1106.75,1107.25,751,527,1278.00
04/30/2004,14:34,1107.25,1107.75,1107.25,1107.75,919,242,1161.00
04/30/2004,14:35,1108.00,1108.00,1107.00,1107.25,767,1265,2032.00
04/30/2004,14:36,1107.25,1109.00,1107.00,1108.25,3617,404,4021.00
04/30/2004,14:37,1108.50,1109.25,1107.50,1107.50,1915,2384,4299.00
04/30/2004,14:38,1107.50,1108.00,1107.00,1108.00,1107,866,1973.00
04/30/2004,14:39,1108.00,1108.25,1107.75,1107.75,699,537,1236.00
04/30/2004,14:40,1107.75,1108.25,1107.75,1108.25,819,737,1556.00
04/30/2004,14:41,1108.25,1108.50,1107.50,1108.50,547,722,1269.00
04/30/2004,14:42,1108.50,1109.25,1108.50,1109.00,2681,744,3425.00
04/30/2004,14:43,1108.75,1109.75,1108.75,1108.75,3145,1363,4508.00
04/30/2004,14:44,1109.00,1109.00,1108.25,1108.75,403,903,1306.00
04/30/2004,14:45,1108.50,1109.25,1108.50,1108.75,605,670,1275.00
04/30/2004,14:46,1108.75,1108.75,1107.75,1108.00,380,2109,2489.00
04/30/2004,14:47,1108.25,1108.50,1107.75,1108.50,1501,860,2361.00
04/30/2004,14:48,1108.50,1108.75,1108.00,1108.75,1002,358,1360.00
04/30/2004,14:49,1108.75,1109.50,1108.50,1109.25,3020,1956,4976.00
04/30/2004,14:50,1109.25,1110.75,1109.25,1110.25,4017,1402,5419.00
04/30/2004,14:51,1110.25,1111.00,1110.00,1110.50,1766,995,2761.00
04/30/2004,14:52,1110.50,1110.75,1109.75,1110.00,1440,1790,3230.00
04/30/2004,14:53,1109.75,1110.25,1109.50,1109.75,1192,1065,2257.00
04/30/2004,14:54,1109.75,1110.25,1109.75,1110.00,990,280,1270.00
04/30/2004,14:55,1110.00,1110.25,1109.00,1109.00,801,1922,2723.00
04/30/2004,14:56,1109.00,1109.25,1108.50,1108.50,1123,1897,3020.00
04/30/2004,14:57,1108.50,1108.75,1107.75,1108.25,1754,3343,5097.00
04/30/2004,14:58,1108.25,1108.50,1108.00,1108.00,869,2271,3140.00
04/30/2004,14:59,1108.00,1108.50,1107.00,1107.00,1612,5315,6927.00
04/30/2004,15:00,1107.00,1107.00,1105.50,1106.25,3766,8569,12335.00
04/30/2004,15:01,1106.00,1106.25,1105.00,1106.00,3078,4253,7331.00
04/30/2004,15:02,1106.00,1106.00,1105.50,1106.00,1173,1143,2316.00
04/30/2004,15:03,1106.00,1106.25,1105.25,1105.25,1106,1241,2347.00
04/30/2004,15:04,1105.25,1105.50,1104.50,1104.75,1098,4044,5142.00
04/30/2004,15:05,1104.75,1105.00,1104.25,1104.75,906,1171,2077.00
04/30/2004,15:06,1104.75,1105.25,1104.75,1105.00,1108,953,2061.00
04/30/2004,15:07,1105.00,1105.25,1104.75,1105.00,604,1760,2364.00
04/30/2004,15:08,1105.00,1105.25,1104.50,1104.75,735,1725,2460.00
04/30/2004,15:09,1104.50,1104.75,1103.75,1104.50,1631,1765,3396.00
04/30/2004,15:10,1104.25,1105.00,1104.00,1105.00,2464,1523,3987.00
04/30/2004,15:11,1105.25,1105.25,1104.75,1105.00,287,783,1070.00
04/30/2004,15:12,1105.00,1105.00,1104.50,1104.75,221,847,1068.00
04/30/2004,15:13,1104.75,1105.25,1104.50,1105.00,1147,582,1729.00
04/30/2004,15:14,1105.00,1105.25,1104.50,1105.00,1516,1732,3248.00
04/30/2004,15:15,1105.00,1105.25,1104.50,1104.75,1543,2626,4169.00
04/30/2004,15:16,1104.75,1104.75,1104.50,1104.75,1,13,14.00
05/02/2004,17:31,1105.25,1105.25,1104.50,1104.75,98,171,269.00
05/02/2004,17:32,1104.50,1104.75,1104.50,1104.75,70,129,199.00
05/02/2004,17:33,1104.75,1104.75,1104.50,1104.75,37,6,43.00
05/02/2004,17:34,1104.75,1104.75,1104.50,1104.75,20,15,35.00
05/02/2004,17:35,1104.50,1104.50,1104.25,1104.25,16,30,46.00
05/02/2004,17:36,1104.50,1104.50,1104.50,1104.50,30,0,30.00
05/02/2004,17:37,1104.50,1104.75,1104.50,1104.75,29,0,29.00
05/02/2004,17:38,1105.00,1105.25,1105.00,1105.00,127,115,242.00
05/02/2004,17:39,1105.00,1105.00,1104.75,1104.75,0,40,40.00
05/02/2004,17:40,1105.00,1105.00,1105.00,1105.00,5,0,5.00
05/02/2004,17:41,1105.00,1105.00,1105.00,1105.00,50,0,50.00
05/02/2004,17:42,1105.00,1105.00,1105.00,1105.00,7,0,7.00
05/02/2004,17:43,1104.75,1104.75,1104.75,1104.75,0,30,30.00
05/02/2004,17:44,1104.75,1105.00,1104.75,1105.00,46,1,47.00
05/02/2004,17:45,1105.00,1105.00,1105.00,1105.00,3,0,3.00
05/02/2004,17:46,1105.25,1105.50,1105.25,1105.25,43,1,44.00
05/02/2004,17:47,1105.25,1105.25,1105.25,1105.25,0,10,10.00
05/02/2004,17:48,1105.25,1105.50,1105.25,1105.50,25,6,31.00
05/02/2004,17:49,1105.50,1105.50,1105.25,1105.25,2,17,19.00
05/02/2004,17:50,1105.25,1105.25,1105.25,1105.25,0,6,6.00
05/02/2004,17:52,1105.25,1105.25,1105.25,1105.25,0,2,2.00
05/02/2004,17:53,1105.25,1105.25,1105.25,1105.25,0,16,16.00
05/02/2004,17:54,1105.50,1105.50,1105.25,1105.25,4,4,8.00
05/02/2004,17:55,1105.50,1105.50,1105.50,1105.50,15,0,15.00
05/02/2004,17:58,1105.50,1105.50,1105.50,1105.50,22,0,22.00
05/02/2004,17:59,1105.50,1105.75,1105.50,1105.50,13,4,17.00
05/02/2004,18:00,1105.50,1105.50,1105.25,1105.25,0,5,5.00
05/02/2004,18:01,1105.50,1105.75,1105.25,1105.25,12,3,15.00
05/02/2004,18:02,1105.50,1105.50,1105.50,1105.50,1,0,1.00
05/02/2004,18:03,1105.50,1105.75,1105.50,1105.50,12,2,14.00
05/02/2004,18:04,1105.75,1105.75,1105.75,1105.75,33,0,33.00
05/02/2004,18:05,1105.75,1106.25,1105.75,1106.00,99,17,116.00
05/02/2004,18:06,1106.00,1106.00,1105.75,1106.00,1,4,5.00
05/02/2004,18:07,1106.00,1106.00,1106.00,1106.00,3,0,3.00
05/02/2004,18:08,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,18:09,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,18:10,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/02/2004,18:11,1106.00,1106.00,1106.00,1106.00,13,0,13.00
05/02/2004,18:12,1106.00,1106.00,1106.00,1106.00,6,0,6.00
05/02/2004,18:13,1106.00,1106.00,1106.00,1106.00,5,0,5.00
05/02/2004,18:14,1105.75,1106.00,1105.75,1105.75,5,4,9.00
05/02/2004,18:15,1105.75,1105.75,1105.75,1105.75,0,13,13.00
05/02/2004,18:16,1106.00,1106.00,1106.00,1106.00,84,0,84.00
05/02/2004,18:17,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/02/2004,18:18,1106.00,1106.00,1106.00,1106.00,6,0,6.00
05/02/2004,18:19,1106.00,1106.00,1106.00,1106.00,23,0,23.00
05/02/2004,18:20,1106.00,1106.00,1106.00,1106.00,18,0,18.00
05/02/2004,18:22,1106.00,1106.00,1106.00,1106.00,9,0,9.00
05/02/2004,18:23,1106.00,1106.00,1105.75,1105.75,6,2,8.00
05/02/2004,18:24,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,18:25,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/02/2004,18:28,1105.75,1105.75,1105.75,1105.75,0,19,19.00
05/02/2004,18:30,1105.75,1105.75,1105.75,1105.75,0,4,4.00
05/02/2004,18:31,1105.75,1105.75,1105.75,1105.75,0,3,3.00
05/02/2004,18:33,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,18:34,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,18:35,1105.50,1105.75,1105.50,1105.75,4,2,6.00
05/02/2004,18:36,1105.75,1105.75,1105.75,1105.75,1,0,1.00
05/02/2004,18:37,1105.75,1105.75,1105.75,1105.75,3,0,3.00
05/02/2004,18:38,1105.75,1105.75,1105.75,1105.75,2,0,2.00
05/02/2004,18:39,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,18:40,1105.75,1105.75,1105.75,1105.75,0,9,9.00
05/02/2004,18:41,1105.75,1106.00,1105.75,1106.00,1,5,6.00
05/02/2004,18:42,1105.75,1105.75,1105.75,1105.75,0,5,5.00
05/02/2004,18:43,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,18:47,1105.50,1105.50,1105.50,1105.50,0,1,1.00
05/02/2004,18:48,1105.75,1105.75,1105.75,1105.75,1,0,1.00
05/02/2004,18:49,1105.75,1105.75,1105.75,1105.75,1,0,1.00
05/02/2004,18:50,1105.50,1105.50,1105.50,1105.50,0,3,3.00
05/02/2004,18:51,1105.75,1105.75,1105.75,1105.75,2,0,2.00
05/02/2004,18:52,1105.75,1105.75,1105.75,1105.75,5,0,5.00
05/02/2004,18:53,1105.75,1106.00,1105.75,1106.00,8,0,8.00
05/02/2004,18:55,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,18:56,1105.75,1106.00,1105.75,1106.00,2,13,15.00
05/02/2004,18:57,1106.00,1106.00,1106.00,1106.00,4,0,4.00
05/02/2004,18:58,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/02/2004,19:00,1105.75,1105.75,1105.75,1105.75,0,8,8.00
05/02/2004,19:01,1105.75,1105.75,1105.75,1105.75,0,4,4.00
05/02/2004,19:02,1105.75,1106.00,1105.50,1105.50,2,13,15.00
05/02/2004,19:03,1105.50,1105.75,1105.50,1105.75,3,1,4.00
05/02/2004,19:04,1105.50,1105.50,1105.50,1105.50,0,2,2.00
05/02/2004,19:05,1105.75,1105.75,1105.75,1105.75,3,0,3.00
05/02/2004,19:06,1105.75,1105.75,1105.50,1105.75,3,3,6.00
05/02/2004,19:07,1106.00,1106.00,1105.75,1105.75,2,1,3.00
05/02/2004,19:08,1106.00,1106.00,1106.00,1106.00,16,0,16.00
05/02/2004,19:09,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,19:10,1106.00,1106.00,1105.75,1105.75,5,2,7.00
05/02/2004,19:12,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,19:13,1105.75,1105.75,1105.75,1105.75,0,3,3.00
05/02/2004,19:15,1105.75,1105.75,1105.75,1105.75,0,7,7.00
05/02/2004,19:16,1106.00,1106.00,1106.00,1106.00,84,0,84.00
05/02/2004,19:17,1106.00,1106.00,1106.00,1106.00,21,0,21.00
05/02/2004,19:20,1106.00,1106.00,1106.00,1106.00,8,0,8.00
05/02/2004,19:21,1106.00,1106.00,1106.00,1106.00,11,0,11.00
05/02/2004,19:22,1106.00,1106.00,1106.00,1106.00,4,0,4.00
05/02/2004,19:24,1106.00,1106.25,1106.00,1106.25,4,0,4.00
05/02/2004,19:25,1106.00,1106.00,1106.00,1106.00,0,2,2.00
05/02/2004,19:26,1106.00,1106.00,1105.75,1106.00,1,10,11.00
05/02/2004,19:29,1106.00,1106.00,1105.75,1105.75,3,1,4.00
05/02/2004,19:31,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,19:32,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,19:34,1105.75,1106.00,1105.75,1106.00,1,2,3.00
05/02/2004,19:39,1106.00,1106.00,1105.75,1105.75,10,1,11.00
05/02/2004,19:41,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/02/2004,19:42,1106.00,1106.00,1106.00,1106.00,5,0,5.00
05/02/2004,19:50,1106.25,1106.25,1106.25,1106.25,79,0,79.00
05/02/2004,19:51,1106.25,1106.50,1106.25,1106.25,26,3,29.00
05/02/2004,19:52,1106.25,1106.25,1106.25,1106.25,0,18,18.00
05/02/2004,19:55,1106.50,1106.50,1106.50,1106.50,3,0,3.00
05/02/2004,19:57,1106.25,1106.50,1106.25,1106.25,2,7,9.00
05/02/2004,19:58,1106.25,1106.50,1106.25,1106.25,1,9,10.00
05/02/2004,19:59,1106.25,1106.25,1106.25,1106.25,0,2,2.00
05/02/2004,20:00,1106.25,1106.25,1106.25,1106.25,0,2,2.00
05/02/2004,20:01,1106.25,1106.25,1106.25,1106.25,0,5,5.00
05/02/2004,20:02,1106.25,1106.50,1106.25,1106.50,2,22,24.00
05/02/2004,20:03,1106.50,1106.50,1106.50,1106.50,35,0,35.00
05/02/2004,20:04,1106.75,1106.75,1106.50,1106.50,4,5,9.00
05/02/2004,20:05,1106.50,1106.50,1106.50,1106.50,0,28,28.00
05/02/2004,20:06,1106.50,1106.50,1106.50,1106.50,0,1,1.00
05/02/2004,20:07,1106.50,1106.50,1106.50,1106.50,0,6,6.00
05/02/2004,20:08,1106.75,1106.75,1106.50,1106.50,1,4,5.00
05/02/2004,20:11,1106.50,1106.50,1106.50,1106.50,0,1,1.00
05/02/2004,20:12,1106.50,1106.50,1105.75,1105.75,0,109,109.00
05/02/2004,20:13,1106.25,1106.25,1106.25,1106.25,5,0,5.00
05/02/2004,20:14,1106.00,1106.00,1106.00,1106.00,0,51,51.00
05/02/2004,20:15,1106.00,1106.00,1106.00,1106.00,0,2,2.00
05/02/2004,20:16,1105.75,1105.75,1105.50,1105.50,0,50,50.00
05/02/2004,20:17,1106.00,1106.00,1105.75,1105.75,1,1,2.00
05/02/2004,20:19,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,20:20,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,20:21,1106.00,1106.00,1106.00,1106.00,15,0,15.00
05/02/2004,20:22,1106.00,1106.25,1106.00,1106.25,24,0,24.00
05/02/2004,20:23,1106.00,1106.00,1106.00,1106.00,0,2,2.00
05/02/2004,20:26,1105.75,1106.00,1105.50,1106.00,1,62,63.00
05/02/2004,20:29,1105.75,1105.75,1105.50,1105.50,0,15,15.00
05/02/2004,20:30,1105.50,1105.50,1105.50,1105.50,0,57,57.00
05/02/2004,20:31,1105.50,1105.50,1105.50,1105.50,0,6,6.00
05/02/2004,20:32,1105.50,1105.50,1105.50,1105.50,0,4,4.00
05/02/2004,20:33,1105.50,1105.50,1105.50,1105.50,0,10,10.00
05/02/2004,20:34,1105.50,1105.50,1105.50,1105.50,0,5,5.00
05/02/2004,20:36,1105.50,1105.50,1105.50,1105.50,0,2,2.00
05/02/2004,20:38,1105.50,1105.50,1105.50,1105.50,0,1,1.00
05/02/2004,20:39,1105.75,1105.75,1105.50,1105.50,1,1,2.00
05/02/2004,20:40,1105.75,1105.75,1105.75,1105.75,1,0,1.00
05/02/2004,20:44,1105.75,1105.75,1105.75,1105.75,1,0,1.00
05/02/2004,20:48,1105.75,1105.75,1105.75,1105.75,5,0,5.00
05/02/2004,20:49,1105.75,1106.00,1105.75,1106.00,15,0,15.00
05/02/2004,20:50,1106.00,1106.00,1106.00,1106.00,20,0,20.00
05/02/2004,20:52,1106.25,1106.25,1106.25,1106.25,1,0,1.00
05/02/2004,20:53,1106.00,1106.00,1106.00,1106.00,0,6,6.00
05/02/2004,20:55,1106.25,1106.50,1106.25,1106.50,57,0,57.00
05/02/2004,20:56,1106.50,1106.50,1106.50,1106.50,7,0,7.00
05/02/2004,20:57,1106.25,1106.25,1106.25,1106.25,0,1,1.00
05/02/2004,20:58,1106.25,1106.25,1106.25,1106.25,0,3,3.00
05/02/2004,20:59,1106.50,1106.75,1106.50,1106.50,28,16,44.00
05/02/2004,21:00,1106.50,1106.75,1106.50,1106.75,7,36,43.00
05/02/2004,21:02,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,21:03,1106.75,1107.00,1106.75,1106.75,47,13,60.00
05/02/2004,21:04,1106.75,1106.75,1106.75,1106.75,0,16,16.00
05/02/2004,21:06,1106.75,1106.75,1106.50,1106.50,0,2,2.00
05/02/2004,21:07,1106.50,1106.75,1106.50,1106.75,1,1,2.00
05/02/2004,21:08,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,21:10,1106.50,1106.50,1106.50,1106.50,0,18,18.00
05/02/2004,21:11,1106.25,1106.25,1106.25,1106.25,0,21,21.00
05/02/2004,21:12,1106.00,1106.00,1106.00,1106.00,0,13,13.00
05/02/2004,21:13,1105.75,1106.25,1105.75,1105.75,21,51,72.00
05/02/2004,21:14,1105.75,1106.00,1105.75,1106.00,1,3,4.00
05/02/2004,21:15,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,21:17,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,21:21,1105.75,1105.75,1105.75,1105.75,0,8,8.00
05/02/2004,21:22,1106.00,1106.00,1106.00,1106.00,15,0,15.00
05/02/2004,21:23,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,21:24,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,21:25,1106.00,1106.00,1106.00,1106.00,4,0,4.00
05/02/2004,21:32,1106.00,1106.00,1106.00,1106.00,1,0,1.00
05/02/2004,21:33,1106.00,1106.00,1106.00,1106.00,2,0,2.00
05/02/2004,21:37,1106.25,1106.25,1106.25,1106.25,1,0,1.00
05/02/2004,21:41,1106.25,1106.25,1106.25,1106.25,1,0,1.00
05/02/2004,21:43,1106.25,1106.25,1106.25,1106.25,12,0,12.00
05/02/2004,21:44,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/02/2004,21:45,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/02/2004,21:46,1106.25,1106.25,1106.25,1106.25,1,0,1.00
05/02/2004,21:49,1106.00,1106.00,1106.00,1106.00,0,3,3.00
05/02/2004,21:50,1106.00,1106.00,1106.00,1106.00,0,9,9.00
05/02/2004,21:51,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/02/2004,21:54,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/02/2004,21:56,1106.00,1106.00,1106.00,1106.00,0,2,2.00
05/02/2004,21:57,1106.00,1106.00,1106.00,1106.00,0,1,1.00
05/02/2004,21:58,1105.75,1105.75,1105.75,1105.75,0,1,1.00
05/02/2004,21:59,1106.00,1106.25,1106.00,1106.25,84,0,84.00
05/02/2004,22:00,1106.50,1106.50,1106.50,1106.50,5,0,5.00
05/02/2004,22:02,1106.25,1106.25,1106.25,1106.25,0,7,7.00
05/02/2004,22:03,1106.25,1106.25,1106.25,1106.25,0,1,1.00
05/02/2004,22:04,1106.25,1106.25,1106.25,1106.25,0,17,17.00
05/02/2004,22:05,1106.50,1106.50,1106.50,1106.50,1,0,1.00
05/02/2004,22:06,1106.50,1106.50,1106.50,1106.50,33,0,33.00
05/02/2004,22:07,1106.50,1106.50,1106.50,1106.50,5,0,5.00
05/02/2004,22:08,1106.50,1106.50,1106.50,1106.50,14,0,14.00
05/02/2004,22:09,1106.50,1106.50,1106.50,1106.50,3,0,3.00
05/02/2004,22:10,1106.50,1106.50,1106.50,1106.50,4,0,4.00
05/02/2004,22:11,1106.50,1106.50,1106.50,1106.50,5,0,5.00
05/02/2004,22:15,1106.25,1106.25,1106.25,1106.25,0,4,4.00
05/02/2004,22:16,1106.50,1106.50,1106.50,1106.50,2,0,2.00
05/02/2004,22:17,1106.50,1106.50,1106.50,1106.50,5,0,5.00
05/02/2004,22:19,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,22:20,1106.50,1106.75,1106.50,1106.75,3,7,10.00
05/02/2004,22:21,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,22:22,1106.75,1106.75,1106.75,1106.75,11,0,11.00
05/02/2004,22:25,1106.75,1106.75,1106.75,1106.75,2,0,2.00
05/02/2004,22:29,1106.75,1106.75,1106.50,1106.50,5,1,6.00
05/02/2004,22:32,1106.75,1106.75,1106.75,1106.75,11,0,11.00
05/02/2004,22:34,1106.75,1106.75,1106.75,1106.75,15,0,15.00
05/02/2004,22:35,1106.50,1106.50,1106.50,1106.50,0,12,12.00
05/02/2004,22:37,1106.25,1106.25,1106.25,1106.25,0,4,4.00
05/02/2004,22:39,1106.50,1106.50,1106.50,1106.50,2,0,2.00
05/02/2004,22:41,1106.50,1106.50,1106.50,1106.50,2,0,2.00
05/02/2004,22:43,1106.50,1106.50,1106.50,1106.50,6,0,6.00
05/02/2004,22:44,1106.50,1106.50,1106.50,1106.50,2,0,2.00
05/02/2004,22:45,1106.50,1106.50,1106.50,1106.50,2,0,2.00
05/02/2004,22:46,1106.50,1106.50,1106.50,1106.50,1,0,1.00
05/02/2004,22:48,1106.50,1106.50,1106.50,1106.50,1,0,1.00
05/02/2004,22:51,1106.50,1106.50,1106.50,1106.50,2,0,2.00
05/02/2004,22:55,1106.50,1106.75,1106.50,1106.75,25,0,25.00
05/02/2004,22:57,1106.75,1106.75,1106.75,1106.75,12,0,12.00
05/02/2004,22:58,1106.75,1106.75,1106.75,1106.75,5,0,5.00
05/02/2004,23:03,1107.00,1107.00,1107.00,1107.00,101,0,101.00
05/02/2004,23:04,1107.00,1107.00,1107.00,1107.00,46,0,46.00
05/02/2004,23:05,1107.00,1107.00,1107.00,1107.00,7,0,7.00
05/02/2004,23:06,1107.00,1107.00,1107.00,1107.00,2,0,2.00
05/02/2004,23:08,1107.00,1107.00,1107.00,1107.00,3,0,3.00
05/02/2004,23:10,1107.00,1107.00,1107.00,1107.00,3,0,3.00
05/02/2004,23:13,1106.75,1106.75,1106.75,1106.75,0,1,1.00
05/02/2004,23:18,1107.00,1107.00,1107.00,1107.00,1,0,1.00
05/02/2004,23:21,1107.00,1107.00,1107.00,1107.00,1,0,1.00
05/02/2004,23:25,1106.75,1106.75,1106.50,1106.50,0,5,5.00
05/02/2004,23:27,1106.75,1106.75,1106.25,1106.25,2,13,15.00
05/02/2004,23:28,1106.50,1106.50,1106.50,1106.50,3,0,3.00
05/02/2004,23:31,1106.50,1106.50,1106.50,1106.50,7,0,7.00
05/02/2004,23:32,1106.50,1106.75,1106.50,1106.75,51,0,51.00
05/02/2004,23:33,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,23:36,1106.75,1106.75,1106.75,1106.75,2,0,2.00
05/02/2004,23:38,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,23:42,1106.75,1106.75,1106.75,1106.75,3,0,3.00
05/02/2004,23:43,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,23:44,1106.75,1106.75,1106.75,1106.75,25,0,25.00
05/02/2004,23:46,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,23:47,1106.50,1106.50,1106.50,1106.50,0,2,2.00
05/02/2004,23:48,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/02/2004,23:49,1106.50,1106.50,1106.50,1106.50,0,2,2.00
05/02/2004,23:54,1106.50,1106.50,1106.50,1106.50,0,2,2.00
05/03/2004,00:02,1106.50,1106.50,1106.50,1106.50,0,1,1.00
05/03/2004,00:13,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/03/2004,00:15,1106.50,1106.50,1106.50,1106.50,0,10,10.00
05/03/2004,00:16,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/03/2004,00:21,1106.50,1106.50,1106.50,1106.50,0,1,1.00
05/03/2004,00:24,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/03/2004,00:25,1106.75,1106.75,1106.75,1106.75,1,0,1.00
05/03/2004,00:29,1106.75,1106.75,1106.75,1106.75,6,0,6.00
05/03/2004,00:30,1106.75,1106.75,1106.75,1106.75,2,0,2.00
05/03/2004,00:43,1106.50,1106.50,1106.50,1106.50,0,15,15.00
05/03/2004,00:46,1106.75,1106.75,1106.50,1106.50,4,1,5.00
05/03/2004,00:47,1106.50,1106.50,1106.50,1106.50,0,1,1.00
05/03/2004,00:48,1106.75,1106.75,1106.75,1106.75,2,0,2.00
05/03/2004,00:52,1106.75,1106.75,1106.75,1106.75,7,0,7.00
05/03/2004,01:01,1106.75,1106.75,1106.75,1106.75,2,0,2.00
05/03/2004,01:02,1107.00,1107.00,1107.00,1107.00,1,0,1.00
05/03/2004,01:03,1107.00,1107.00,1107.00,1107.00,6,0,6.00
05/03/2004,01:04,1107.00,1107.00,1107.00,1107.00,14,0,14.00
05/03/2004,01:05,1107.25,1107.50,1107.25,1107.50,9,0,9.00
05/03/2004,01:07,1107.50,1107.50,1107.50,1107.50,10,0,10.00
05/03/2004,01:08,1107.25,1107.25,1107.25,1107.25,0,23,23.00
05/03/2004,01:13,1107.25,1107.25,1107.25,1107.25,0,1,1.00
05/03/2004,01:14,1107.25,1107.25,1107.25,1107.25,0,10,10.00
05/03/2004,01:15,1107.25,1107.50,1107.25,1107.50,4,18,22.00
05/03/2004,01:16,1107.50,1107.50,1107.50,1107.50,15,0,15.00
05/03/2004,01:17,1107.25,1107.25,1107.00,1107.00,0,63,63.00
05/03/2004,01:18,1106.75,1106.75,1106.75,1106.75,0,5,5.00
05/03/2004,01:19,1107.00,1107.00,1107.00,1107.00,1,0,1.00
05/03/2004,01:20,1107.00,1107.00,1107.00,1107.00,1,0,1.00
05/03/2004,01:22,1107.00,1107.00,1107.00,1107.00,1,0,1.00
05/03/2004,01:24,1107.00,1107.25,1107.00,1107.00,40,2,42.00
05/03/2004,01:25,1107.00,1107.00,1107.00,1107.00,0,5,5.00
05/03/2004,01:28,1106.75,1106.75,1106.75,1106.75,0,1,1.00
05/03/2004,01:30,1107.00,1107.00,1107.00,1107.00,1,0,1.00
05/03/2004,01:31,1106.75,1106.75,1106.75,1106.75,0,4,4.00
05/03/2004,01:32,1106.75,1106.75,1106.75,1106.75,0,3,3.00
05/03/2004,01:34,1106.75,1106.75,1106.75,1106.75,0,22,22.00
05/03/2004,01:35,1106.75,1106.75,1106.75,1106.75,0,18,18.00
05/03/2004,01:36,1106.50,1106.50,1106.50,1106.50,0,5,5.00
05/03/2004,01:37,1106.75,1107.00,1106.75,1106.75,28,1,29.00
05/03/2004,01:39,1106.75,1106.75,1106.75,1106.75,0,11,11.00
05/03/2004,01:40,1106.75,1106.75,1106.75,1106.75,0,2,2.00
05/03/2004,01:43,1107.00,1107.00,1107.00,1107.00,36,0,36.00
05/03/2004,01:44,1107.00,1107.00,1107.00,1107.00,8,0,8.00
05/03/2004,01:46,1107.00,1107.00,1107.00,1107.00,2,0,2.00
05/03/2004,01:47,1107.25,1107.50,1107.25,1107.50,113,5,118.00
05/03/2004,01:48,1107.50,1107.50,1107.50,1107.50,1,0,1.00
05/03/2004,01:49,1107.25,1107.25,1107.25,1107.25,0,10,10.00
05/03/2004,01:50,1107.25,1107.50,1107.00,1107.50,2,3,5.00
05/03/2004,01:51,1107.50,1107.50,1107.50,1107.50,5,0,5.00
05/03/2004,01:52,1107.25,1107.25,1107.25,1107.25,0,9,9.00
05/03/2004,01:54,1107.25,1107.50,1107.25,1107.50,10,6,16.00
05/03/2004,01:55,1107.50,1107.50,1107.25,1107.25,14,1,15.00
05/03/2004,01:56,1107.25,1107.25,1107.25,1107.25,0,1,1.00
05/03/2004,01:57,1107.25,1107.25,1107.25,1107.25,0,10,10.00
05/03/2004,01:58,1107.25,1107.25,1107.25,1107.25,0,5,5.00
05/03/2004,01:59,1107.25,1107.25,1107.25,1107.25,0,5,5.00
05/03/2004,02:01,1107.50,1108.25,1107.50,1108.25,198,15,213.00
05/03/2004,02:02,1108.00,1108.25,1108.00,1108.00,18,25,43.00
05/03/2004,02:03,1108.25,1108.50,1108.25,1108.50,87,1,88.00
05/03/2004,02:04,1108.50,1108.75,1108.25,1108.75,47,5,52.00
05/03/2004,02:05,1108.50,1108.75,1108.50,1108.75,19,53,72.00
05/03/2004,02:06,1108.75,1108.75,1108.75,1108.75,149,0,149.00
05/03/2004,02:07,1108.75,1109.00,1108.75,1109.00,152,0,152.00
05/03/2004,02:08,1109.00,1109.00,1108.75,1109.00,140,16,156.00
05/03/2004,02:09,1109.00,1109.25,1109.00,1109.00,20,40,60.00
05/03/2004,02:10,1108.75,1108.75,1108.75,1108.75,0,3,3.00
05/03/2004,02:11,1108.75,1108.75,1108.75,1108.75,0,1,1.00
05/03/2004,02:13,1108.75,1108.75,1108.75,1108.75,0,51,51.00
05/03/2004,02:15,1108.75,1108.75,1108.75,1108.75,0,36,36.00
05/03/2004,02:16,1108.75,1109.00,1108.75,1108.75,68,5,73.00
05/03/2004,02:18,1108.50,1108.75,1108.25,1108.50,5,21,26.00
05/03/2004,02:20,1108.25,1108.25,1108.25,1108.25,0,16,16.00
05/03/2004,02:21,1108.25,1108.50,1108.25,1108.50,34,17,51.00
05/03/2004,02:23,1108.50,1108.50,1108.25,1108.25,5,20,25.00
05/03/2004,02:24,1108.50,1108.50,1108.25,1108.25,50,2,52.00
05/03/2004,02:25,1108.25,1108.25,1108.25,1108.25,0,23,23.00
05/03/2004,02:26,1108.25,1108.25,1108.25,1108.25,0,29,29.00
05/03/2004,02:27,1108.25,1108.25,1108.25,1108.25,0,4,4.00
05/03/2004,02:28,1108.50,1108.50,1108.50,1108.50,4,0,4.00
05/03/2004,02:29,1108.25,1108.25,1108.25,1108.25,0,1,1.00
05/03/2004,02:30,1108.50,1108.50,1108.50,1108.50,37,0,37.00
05/03/2004,02:31,1108.75,1108.75,1108.00,1108.25,24,58,82.00
05/03/2004,02:32,1108.00,1108.00,1108.00,1108.00,0,7,7.00
05/03/2004,02:33,1108.00,1108.00,1108.00,1108.00,0,48,48.00
05/03/2004,02:34,1107.75,1107.75,1107.50,1107.50,0,64,64.00
05/03/2004,02:35,1107.50,1107.50,1107.25,1107.25,0,83,83.00
05/03/2004,02:36,1107.25,1107.25,1107.25,1107.25,0,5,5.00
05/03/2004,02:37,1107.50,1107.50,1107.25,1107.25,1,2,3.00
05/03/2004,02:38,1107.25,1107.25,1107.25,1107.25,0,15,15.00
05/03/2004,02:39,1107.00,1107.25,1107.00,1107.00,1,72,73.00
05/03/2004,02:40,1107.00,1107.00,1107.00,1107.00,0,47,47.00
05/03/2004,02:42,1107.25,1107.25,1107.25,1107.25,18,0,18.00
05/03/2004,02:44,1107.25,1107.25,1107.25,1107.25,7,0,7.00
05/03/2004,02:45,1107.25,1108.25,1107.25,1107.75,180,111,291.00
05/03/2004,02:46,1108.00,1108.00,1107.75,1107.75,18,33,51.00
05/03/2004,02:48,1107.50,1107.50,1107.50,1107.50,0,21,21.00
05/03/2004,02:51,1107.25,1107.25,1107.25,1107.25,0,2,2.00
05/03/2004,02:52,1107.25,1107.25,1107.25,1107.25,0,1,1.00
05/03/2004,02:54,1107.25,1107.25,1107.25,1107.25,0,5,5.00
05/03/2004,02:55,1107.50,1107.50,1107.50,1107.50,10,0,10.00
05/03/2004,02:56,1107.50,1107.75,1107.50,1107.75,120,0,120.00
05/03/2004,02:57,1107.50,1107.50,1107.25,1107.25,0,48,48.00
05/03/2004,02:58,1107.25,1107.50,1107.25,1107.25,10,21,31.00
05/03/2004,02:59,1107.25,1107.25,1107.00,1107.25,22,22,44.00
05/03/2004,03:00,1107.25,1107.25,1107.00,1107.25,32,9,41.00
05/03/2004,03:01,1107.25,1107.25,1107.00,1107.25,36,36,72.00
05/03/2004,03:02,1107.25,1107.25,1107.25,1107.25,26,0,26.00
05/03/2004,03:03,1107.25,1107.25,1107.00,1107.25,19,11,30.00
05/03/2004,03:04,1107.50,1107.50,1107.25,1107.25,8,7,15.00
05/03/2004,03:05,1107.25,1107.50,1107.25,1107.25,5,6,11.00
05/03/2004,03:06,1107.25,1107.25,1107.25,1107.25,0,7,7.00
05/03/2004,03:07,1107.25,1107.25,1107.25,1107.25,0,18,18.00
05/03/2004,03:09,1107.00,1107.00,1107.00,1107.00,0,20,20.00
05/03/2004,03:10,1107.25,1107.25,1107.00,1107.00,10,10,20.00
05/03/2004,03:11,1107.00,1107.00,1107.00,1107.00,0,3,3.00
05/03/2004,03:13,1107.00,1107.25,1107.00,1107.25,59,1,60.00
05/03/2004,03:14,1107.25,1107.25,1107.25,1107.25,21,0,21.00
05/03/2004,03:17,1107.50,1107.50,1107.50,1107.50,4,0,4.00
05/03/2004,03:18,1107.25,1107.25,1107.25,1107.25,0,2,2.00
05/03/2004,03:19,1107.50,1107.50,1107.50,1107.50,5,0,5.00
05/03/2004,03:20,1107.50,1107.50,1107.50,1107.50,20,0,20.00
05/03/2004,03:21,1107.75,1107.75,1107.75,1107.75,9,0,9.00
05/03/2004,03:22,1107.75,1107.75,1107.50,1107.50,1,9,10.00
05/03/2004,03:23,1107.25,1107.75,1107.25,1107.75,13,15,28.00
05/03/2004,03:24,1107.75,1107.75,1107.75,1107.75,5,0,5.00
05/03/2004,03:25,1107.50,1107.75,1107.50,1107.75,4,5,9.00
05/03/2004,03:26,1107.75,1107.75,1107.50,1107.50,5,12,17.00
05/03/2004,03:27,1107.75,1107.75,1107.50,1107.50,20,12,32.00
05/03/2004,03:28,1107.50,1107.50,1107.50,1107.50,0,6,6.00
05/03/2004,03:29,1107.25,1107.25,1107.25,1107.25,0,1,1.00
05/03/2004,03:32,1107.50,1107.50,1107.50,1107.50,1,0,1.00
05/03/2004,03:33,1107.50,1107.50,1107.50,1107.50,1,0,1.00
05/03/2004,03:34,1107.50,1107.50,1107.50,1107.50,1,0,1.00
05/03/2004,03:35,1107.50,1107.50,1107.50,1107.50,2,0,2.00
05/03/2004,03:36,1107.50,1107.50,1107.50,1107.50,28,0,28.00
05/03/2004,03:37,1107.50,1107.50,1107.50,1107.50,10,0,10.00
05/03/2004,03:38,1107.75,1107.75,1107.75,1107.75,2,0,2.00
05/03/2004,03:39,1107.75,1107.75,1107.75,1107.75,21,0,21.00
05/03/2004,03:40,1107.75,1108.00,1107.75,1108.00,20,0,20.00
05/03/2004,03:41,1107.75,1108.00,1107.75,1108.00,10,1,11.00
05/03/2004,03:42,1108.00,1108.00,1108.00,1108.00,20,0,20.00
05/03/2004,03:43,1108.00,1108.00,1107.75,1108.00,67,1,68.00
05/03/2004,03:44,1107.75,1108.25,1107.75,1108.25,14,2,16.00
05/03/2004,03:45,1108.25,1108.25,1108.00,1108.00,1,23,24.00
05/03/2004,03:46,1107.75,1108.00,1107.75,1108.00,2,8,10.00
05/03/2004,03:47,1107.75,1107.75,1107.75,1107.75,0,5,5.00
05/03/2004,03:50,1107.75,1107.75,1107.75,1107.75,0,1,1.00
05/03/2004,03:51,1107.75,1107.75,1107.75,1107.75,0,2,2.00
05/03/2004,03:53,1108.00,1108.00,1108.00,1108.00,27,0,27.00
05/03/2004,03:54,1108.00,1108.00,1108.00,1108.00,1,0,1.00
05/03/2004,03:55,1108.00,1108.25,1108.00,1108.25,16,0,16.00
05/03/2004,03:56,1108.00,1108.00,1108.00,1108.00,0,2,2.00
05/03/2004,03:57,1108.25,1108.25,1108.25,1108.25,6,0,6.00
05/03/2004,03:58,1108.25,1108.25,1108.25,1108.25,4,0,4.00
05/03/2004,03:59,1108.25,1108.50,1108.25,1108.50,74,11,85.00
05/03/2004,04:00,1108.50,1109.00,1108.50,1108.50,64,65,129.00
05/03/2004,04:01,1108.75,1108.75,1108.50,1108.50,44,1,45.00
05/03/2004,04:02,1108.50,1108.75,1108.50,1108.75,1,5,6.00
05/03/2004,04:03,1108.50,1108.50,1108.50,1108.50,0,19,19.00
05/03/2004,04:04,1108.50,1108.50,1108.50,1108.50,0,1,1.00
05/03/2004,04:05,1108.50,1108.50,1108.50,1108.50,0,10,10.00
05/03/2004,04:06,1108.75,1109.00,1108.75,1109.00,23,0,23.00
05/03/2004,04:07,1108.75,1109.00,1108.75,1109.00,7,29,36.00
05/03/2004,04:08,1108.75,1108.75,1108.75,1108.75,0,25,25.00
05/03/2004,04:09,1109.00,1109.00,1109.00,1109.00,25,0,25.00
05/03/2004,04:11,1109.00,1109.00,1109.00,1109.00,1,0,1.00
05/03/2004,04:12,1108.75,1109.00,1108.75,1109.00,2,2,4.00
05/03/2004,04:13,1109.00,1109.00,1109.00,1109.00,27,0,27.00
05/03/2004,04:14,1109.00,1109.00,1109.00,1109.00,52,0,52.00
05/03/2004,04:15,1109.00,1109.00,1109.00,1109.00,22,0,22.00
05/03/2004,04:16,1109.25,1109.25,1109.00,1109.00,1,5,6.00
05/03/2004,04:18,1108.75,1108.75,1108.75,1108.75,0,27,27.00
05/03/2004,04:19,1109.00,1109.00,1109.00,1109.00,15,0,15.00
05/03/2004,04:20,1108.75,1109.25,1108.75,1109.25,66,1,67.00
05/03/2004,04:21,1109.00,1109.00,1109.00,1109.00,0,1,1.00
05/03/2004,04:22,1109.00,1109.00,1109.00,1109.00,0,2,2.00
05/03/2004,04:24,1109.00,1109.50,1109.00,1109.50,82,31,113.00
05/03/2004,04:25,1109.50,1109.50,1109.25,1109.50,334,1,335.00
05/03/2004,04:26,1109.50,1109.50,1109.25,1109.50,62,25,87.00
05/03/2004,04:27,1109.50,1110.00,1109.50,1109.50,87,54,141.00
05/03/2004,04:28,1109.50,1109.50,1109.50,1109.50,0,51,51.00
05/03/2004,04:29,1109.50,1109.50,1109.25,1109.25,2,11,13.00
05/03/2004,04:30,1109.50,1109.50,1109.25,1109.25,43,18,61.00
05/03/2004,04:31,1109.25,1109.25,1109.25,1109.25,0,28,28.00
05/03/2004,04:32,1109.50,1109.50,1109.25,1109.25,5,63,68.00
05/03/2004,04:35,1109.25,1109.25,1109.25,1109.25,0,21,21.00
05/03/2004,04:36,1109.50,1109.50,1109.50,1109.50,8,0,8.00
05/03/2004,04:37,1109.25,1109.25,1109.25,1109.25,0,26,26.00
05/03/2004,04:38,1109.25,1109.25,1109.25,1109.25,0,5,5.00
05/03/2004,04:39,1109.25,1109.50,1109.25,1109.25,21,13,34.00
05/03/2004,04:41,1109.25,1109.25,1109.25,1109.25,0,6,6.00
05/03/2004,04:42,1109.25,1109.25,1109.25,1109.25,0,8,8.00
05/03/2004,04:43,1109.00,1109.00,1108.75,1108.75,1,33,34.00
05/03/2004,04:44,1108.75,1108.75,1108.75,1108.75,0,40,40.00
05/03/2004,04:45,1108.75,1109.00,1108.50,1109.00,1,11,12.00
05/03/2004,04:46,1109.00,1109.00,1109.00,1109.00,42,0,42.00
05/03/2004,04:48,1109.25,1109.50,1109.25,1109.50,22,10,32.00
05/03/2004,04:49,1109.50,1109.50,1109.25,1109.25,6,1,7.00
05/03/2004,04:50,1109.50,1109.50,1109.50,1109.50,6,0,6.00
05/03/2004,04:51,1109.50,1109.50,1109.50,1109.50,16,0,16.00
05/03/2004,04:52,1109.50,1109.75,1109.50,1109.75,7,0,7.00
05/03/2004,04:53,1109.50,1109.50,1109.50,1109.50,0,21,21.00
05/03/2004,04:54,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/03/2004,04:55,1109.50,1109.50,1109.50,1109.50,0,26,26.00
05/03/2004,04:56,1109.50,1109.50,1109.50,1109.50,0,21,21.00
05/03/2004,04:57,1109.50,1109.75,1109.50,1109.75,107,10,117.00
05/03/2004,04:58,1109.75,1110.00,1109.75,1110.00,20,0,20.00
05/03/2004,04:59,1109.75,1109.75,1109.75,1109.75,0,20,20.00
05/03/2004,05:00,1109.75,1109.75,1109.75,1109.75,0,12,12.00
05/03/2004,05:01,1109.75,1109.75,1109.75,1109.75,0,14,14.00
05/03/2004,05:02,1109.75,1110.25,1109.75,1110.00,132,16,148.00
05/03/2004,05:03,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/03/2004,05:04,1110.25,1110.25,1110.25,1110.25,76,0,76.00
05/03/2004,05:05,1110.00,1110.00,1110.00,1110.00,0,22,22.00
05/03/2004,05:06,1110.00,1110.00,1110.00,1110.00,0,2,2.00
05/03/2004,05:08,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/03/2004,05:09,1110.00,1110.00,1110.00,1110.00,0,25,25.00
05/03/2004,05:10,1110.00,1110.00,1110.00,1110.00,0,5,5.00
05/03/2004,05:12,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/03/2004,05:13,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/03/2004,05:14,1110.00,1110.25,1110.00,1110.25,31,40,71.00
05/03/2004,05:15,1110.25,1110.50,1110.25,1110.50,20,0,20.00
05/03/2004,05:17,1110.50,1110.50,1110.25,1110.25,50,53,103.00
05/03/2004,05:18,1110.00,1110.25,1110.00,1110.25,1,3,4.00
05/03/2004,05:19,1110.00,1110.25,1110.00,1110.25,10,15,25.00
05/03/2004,05:20,1110.00,1110.00,1110.00,1110.00,0,30,30.00
05/03/2004,05:21,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/03/2004,05:23,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/03/2004,05:24,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/03/2004,05:25,1109.75,1109.75,1109.75,1109.75,0,16,16.00
05/03/2004,05:27,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/03/2004,05:28,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/03/2004,05:29,1110.00,1110.00,1110.00,1110.00,8,0,8.00
05/03/2004,05:30,1110.00,1110.00,1110.00,1110.00,4,0,4.00
05/03/2004,05:31,1110.00,1110.25,1110.00,1110.00,2,1,3.00
05/03/2004,05:32,1110.00,1110.00,1109.75,1109.75,0,25,25.00
05/03/2004,05:33,1109.75,1110.00,1109.75,1110.00,4,1,5.00
05/03/2004,05:34,1110.00,1110.00,1109.75,1109.75,5,71,76.00
05/03/2004,05:35,1109.75,1109.75,1109.75,1109.75,0,18,18.00
05/03/2004,05:36,1109.75,1109.75,1109.75,1109.75,0,6,6.00
05/03/2004,05:37,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/03/2004,05:38,1110.00,1110.00,1109.75,1109.75,2,4,6.00
05/03/2004,05:39,1109.75,1109.75,1109.75,1109.75,0,2,2.00
05/03/2004,05:40,1109.75,1109.75,1109.75,1109.75,0,1,1.00
05/03/2004,05:42,1109.75,1110.00,1109.75,1109.75,5,70,75.00
05/03/2004,05:45,1109.50,1109.75,1109.50,1109.75,1,25,26.00
05/03/2004,05:46,1109.50,1109.50,1109.25,1109.50,10,11,21.00
05/03/2004,05:47,1109.50,1109.50,1109.50,1109.50,32,0,32.00
05/03/2004,05:48,1109.75,1109.75,1109.50,1109.50,4,4,8.00
05/03/2004,05:51,1109.50,1109.50,1109.50,1109.50,0,2,2.00
05/03/2004,05:52,1109.50,1109.75,1109.50,1109.75,1,11,12.00
05/03/2004,05:54,1109.75,1109.75,1109.50,1109.50,21,2,23.00
05/03/2004,05:56,1109.75,1109.75,1109.75,1109.75,60,0,60.00
05/03/2004,05:57,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/03/2004,05:58,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/03/2004,06:01,1110.00,1110.00,1110.00,1110.00,1,0,1.00
05/03/2004,06:02,1110.00,1110.00,1109.75,1109.75,5,100,105.00
05/03/2004,06:03,1109.75,1109.75,1109.50,1109.75,1,74,75.00
05/03/2004,06:04,1109.75,1109.75,1109.50,1109.50,1,21,22.00
05/03/2004,06:05,1109.25,1109.50,1109.25,1109.50,1,2,3.00
05/03/2004,06:06,1109.50,1109.50,1109.50,1109.50,2,0,2.00
05/03/2004,06:09,1109.25,1109.25,1109.25,1109.25,0,8,8.00
05/03/2004,06:10,1109.25,1109.25,1109.25,1109.25,0,3,3.00
05/03/2004,06:11,1109.25,1109.50,1109.25,1109.25,1,27,28.00
05/03/2004,06:12,1109.25,1109.25,1109.25,1109.25,0,31,31.00
05/03/2004,06:13,1109.25,1109.25,1109.25,1109.25,0,7,7.00
05/03/2004,06:14,1109.25,1109.25,1109.25,1109.25,0,2,2.00
05/03/2004,06:15,1109.25,1109.25,1109.25,1109.25,0,1,1.00
05/03/2004,06:16,1109.25,1109.50,1109.25,1109.25,6,6,12.00
05/03/2004,06:17,1109.25,1109.50,1109.25,1109.50,63,14,77.00
05/03/2004,06:18,1109.75,1109.75,1109.50,1109.75,5,1,6.00
05/03/2004,06:19,1109.50,1109.75,1109.50,1109.75,101,59,160.00
05/03/2004,06:20,1109.75,1109.75,1109.50,1109.50,9,300,309.00
05/03/2004,06:21,1109.50,1109.50,1109.50,1109.50,0,30,30.00
05/03/2004,06:22,1109.50,1109.75,1109.50,1109.75,1,13,14.00
05/03/2004,06:23,1109.50,1109.50,1109.50,1109.50,0,4,4.00
05/03/2004,06:24,1109.50,1109.50,1109.50,1109.50,0,1,1.00
05/03/2004,06:25,1109.75,1109.75,1109.75,1109.75,1,0,1.00
05/03/2004,06:26,1109.75,1109.75,1109.50,1109.75,26,3,29.00
05/03/2004,06:28,1109.50,1109.50,1109.50,1109.50,0,3,3.00
05/03/2004,06:29,1109.50,1109.75,1109.50,1109.75,5,2,7.00
05/03/2004,06:30,1109.75,1109.75,1109.75,1109.75,2,0,2.00
05/03/2004,06:33,1109.75,1109.75,1109.50,1109.50,1,1,2.00
05/03/2004,06:34,1109.50,1109.75,1109.50,1109.75,52,1,53.00
05/03/2004,06:35,1109.75,1109.75,1109.50,1109.50,1,42,43.00
05/03/2004,06:36,1109.50,1109.50,1109.50,1109.50,0,31,31.00
05/03/2004,06:37,1109.50,1109.75,1109.50,1109.50,10,54,64.00
05/03/2004,06:38,1109.50,1109.75,1109.50,1109.50,7,83,90.00
05/03/2004,06:39,1109.25,1109.50,1109.25,1109.50,6,8,14.00
05/03/2004,06:40,1109.50,1109.50,1109.25,1109.25,20,20,40.00
05/03/2004,06:41,1109.25,1109.50,1109.25,1109.25,4,107,111.00
05/03/2004,06:42,1109.25,1109.25,1109.00,1109.00,0,11,11.00
05/03/2004,06:43,1109.00,1109.25,1108.75,1109.00,30,84,114.00
05/03/2004,06:44,1109.00,1109.25,1108.75,1109.00,7,6,13.00
05/03/2004,06:45,1109.00,1109.00,1108.75,1108.75,11,7,18.00
05/03/2004,06:46,1109.00,1109.00,1108.75,1108.75,30,15,45.00
05/03/2004,06:47,1109.00,1109.00,1109.00,1109.00,5,0,5.00
05/03/2004,06:48,1109.00,1109.00,1109.00,1109.00,41,0,41.00
05/03/2004,06:49,1109.00,1109.25,1109.00,1109.25,123,0,123.00
05/03/2004,06:50,1109.25,1109.50,1109.25,1109.25,72,38,110.00
05/03/2004,06:51,1109.25,1109.25,1109.00,1109.25,13,17,30.00
05/03/2004,06:52,1109.25,1109.25,1109.25,1109.25,25,0,25.00
05/03/2004,06:53,1109.25,1109.50,1109.25,1109.25,49,11,60.00
05/03/2004,06:54,1109.25,1109.25,1109.25,1109.25,0,4,4.00
05/03/2004,06:55,1109.25,1109.50,1109.00,1109.00,3,25,28.00
05/03/2004,06:56,1109.00,1109.25,1108.75,1109.00,79,9,88.00
05/03/2004,06:57,1109.00,1109.00,1109.00,1109.00,46,0,46.00
05/03/2004,06:58,1109.00,1109.00,1108.75,1109.00,42,5,47.00
05/03/2004,06:59,1108.75,1109.00,1108.50,1109.00,24,61,85.00
05/03/2004,07:00,1108.75,1108.75,1108.50,1108.50,53,33,86.00
05/03/2004,07:01,1108.75,1108.75,1108.50,1108.75,59,1,60.00
05/03/2004,07:02,1108.75,1108.75,1108.50,1108.75,11,1,12.00
05/03/2004,07:03,1108.75,1108.75,1108.75,1108.75,4,0,4.00
05/03/2004,07:04,1108.75,1109.00,1108.50,1109.00,160,5,165.00
05/03/2004,07:05,1108.75,1108.75,1108.75,1108.75,0,11,11.00
05/03/2004,07:06,1109.00,1109.00,1109.00,1109.00,21,0,21.00
05/03/2004,07:07,1109.00,1109.50,1109.00,1109.50,348,0,348.00
05/03/2004,07:08,1109.50,1109.50,1109.25,1109.25,353,20,373.00
05/03/2004,07:09,1109.25,1109.25,1109.00,1109.00,0,316,316.00
05/03/2004,07:10,1109.00,1109.25,1109.00,1109.00,5,21,26.00
05/03/2004,07:11,1109.00,1109.00,1109.00,1109.00,0,28,28.00
05/03/2004,07:12,1109.00,1109.25,1109.00,1109.25,1,14,15.00
05/03/2004,07:13,1109.00,1109.00,1109.00,1109.00,0,186,186.00
05/03/2004,07:14,1109.00,1109.25,1108.75,1109.00,42,102,144.00
05/03/2004,07:15,1109.00,1109.00,1108.75,1108.75,1,99,100.00
05/03/2004,07:16,1109.00,1109.00,1108.75,1108.75,5,24,29.00
05/03/2004,07:17,1108.75,1108.75,1108.50,1108.75,1,36,37.00
05/03/2004,07:18,1108.75,1108.75,1108.50,1108.50,23,150,173.00
05/03/2004,07:19,1108.50,1108.50,1108.25,1108.25,1,80,81.00
05/03/2004,07:20,1108.25,1108.25,1108.25,1108.25,0,60,60.00
05/03/2004,07:21,1108.25,1108.25,1108.00,1108.25,80,143,223.00
05/03/2004,07:22,1108.25,1108.25,1108.00,1108.25,103,2,105.00
05/03/2004,07:23,1108.25,1108.25,1108.00,1108.00,13,15,28.00
05/03/2004,07:24,1108.25,1108.25,1108.00,1108.00,16,3,19.00
05/03/2004,07:25,1108.25,1108.25,1108.25,1108.25,68,0,68.00
05/03/2004,07:26,1108.25,1108.50,1108.25,1108.50,27,0,27.00
05/03/2004,07:27,1108.25,1108.50,1108.25,1108.50,2,1,3.00
05/03/2004,07:28,1108.25,1108.25,1108.25,1108.25,0,55,55.00
05/03/2004,07:29,1108.25,1108.25,1108.00,1108.25,15,7,22.00
05/03/2004,07:30,1108.25,1108.50,1108.25,1108.50,7,0,7.00
05/03/2004,07:31,1108.50,1108.50,1108.25,1108.25,10,15,25.00
05/03/2004,07:32,1108.50,1108.50,1108.25,1108.25,2,25,27.00
05/03/2004,07:34,1108.50,1108.50,1108.50,1108.50,31,0,31.00
05/03/2004,07:35,1108.50,1108.50,1108.25,1108.25,2,180,182.00
05/03/2004,07:36,1108.50,1108.50,1108.25,1108.25,1,61,62.00
05/03/2004,07:37,1108.50,1108.50,1108.25,1108.50,3,127,130.00
05/03/2004,07:38,1108.25,1108.50,1108.00,1108.25,5,37,42.00
05/03/2004,07:39,1108.50,1108.50,1108.25,1108.25,10,102,112.00
05/03/2004,07:40,1108.25,1108.25,1108.25,1108.25,0,134,134.00
05/03/2004,07:41,1108.25,1108.25,1108.00,1108.25,119,19,138.00
05/03/2004,07:42,1108.25,1108.75,1108.25,1108.50,683,37,720.00
05/03/2004,07:43,1108.50,1108.75,1108.25,1108.50,74,271,345.00
05/03/2004,07:44,1108.50,1108.75,1108.50,1108.50,14,11,25.00
05/03/2004,07:45,1108.50,1108.50,1108.50,1108.50,0,17,17.00
05/03/2004,07:46,1108.75,1108.75,1108.75,1108.75,3,0,3.00
05/03/2004,07:47,1108.50,1108.75,1108.50,1108.75,3,3,6.00
05/03/2004,07:48,1108.50,1108.75,1108.50,1108.75,3,1,4.00
05/03/2004,07:49,1108.75,1109.00,1108.75,1109.00,279,0,279.00
05/03/2004,07:50,1109.00,1109.25,1108.75,1109.00,536,74,610.00
05/03/2004,07:51,1108.75,1109.00,1108.75,1108.75,58,29,87.00
05/03/2004,07:52,1109.00,1109.00,1108.50,1108.75,107,74,181.00
05/03/2004,07:53,1108.75,1109.00,1108.75,1108.75,8,66,74.00
05/03/2004,07:54,1108.75,1109.00,1108.75,1109.00,1,24,25.00
05/03/2004,07:55,1108.75,1109.00,1108.75,1109.00,36,19,55.00
05/03/2004,07:56,1109.00,1109.00,1108.75,1109.00,157,6,163.00
05/03/2004,07:57,1109.00,1109.00,1109.00,1109.00,6,0,6.00
05/03/2004,07:58,1109.00,1109.00,1108.75,1109.00,110,1,111.00
05/03/2004,07:59,1109.00,1109.00,1108.75,1109.00,123,4,127.00
05/03/2004,08:00,1108.75,1109.00,1108.75,1109.00,46,43,89.00
05/03/2004,08:01,1109.00,1109.00,1108.75,1109.00,105,57,162.00
05/03/2004,08:02,1109.00,1109.00,1108.75,1109.00,224,2,226.00
05/03/2004,08:03,1109.00,1109.00,1108.75,1108.75,3,9,12.00
05/03/2004,08:04,1109.00,1109.00,1108.75,1108.75,5,1,6.00
05/03/2004,08:05,1108.75,1109.00,1108.75,1109.00,187,2,189.00
05/03/2004,08:06,1109.00,1109.25,1109.00,1109.00,95,2,97.00
05/03/2004,08:07,1109.25,1109.25,1109.00,1109.00,5,2,7.00
05/03/2004,08:08,1109.00,1109.00,1109.00,1109.00,0,226,226.00
05/03/2004,08:09,1109.00,1109.25,1109.00,1109.25,36,1,37.00
05/03/2004,08:10,1109.25,1109.25,1109.25,1109.25,3,0,3.00
05/03/2004,08:11,1109.00,1109.50,1109.00,1109.25,113,9,122.00
05/03/2004,08:12,1109.25,1109.50,1109.25,1109.25,1,50,51.00
05/03/2004,08:13,1109.25,1109.25,1109.25,1109.25,0,17,17.00
05/03/2004,08:14,1109.50,1109.50,1109.25,1109.25,7,76,83.00
05/03/2004,08:15,1109.25,1109.25,1109.00,1109.25,62,162,224.00
05/03/2004,08:16,1109.25,1109.50,1109.25,1109.25,55,77,132.00
05/03/2004,08:17,1109.25,1109.50,1109.25,1109.25,89,74,163.00
05/03/2004,08:18,1109.25,1109.25,1109.00,1109.25,38,13,51.00
05/03/2004,08:19,1109.25,1109.25,1109.00,1109.00,15,1,16.00
05/03/2004,08:20,1109.25,1109.50,1109.00,1109.50,151,17,168.00
05/03/2004,08:21,1109.25,1109.50,1109.00,1109.25,13,88,101.00
05/03/2004,08:22,1109.25,1109.25,1109.00,1109.25,16,9,25.00
05/03/2004,08:23,1109.50,1109.50,1109.00,1109.00,12,133,145.00
05/03/2004,08:24,1109.00,1109.25,1108.75,1109.00,23,14,37.00
05/03/2004,08:25,1108.75,1109.00,1108.75,1108.75,61,47,108.00
05/03/2004,08:26,1108.75,1109.00,1108.75,1108.75,2,80,82.00
05/03/2004,08:27,1108.75,1109.25,1108.75,1109.25,192,96,288.00
05/03/2004,08:28,1109.50,1109.50,1109.00,1109.25,111,31,142.00
05/03/2004,08:29,1109.25,1109.50,1109.25,1109.50,136,52,188.00
05/03/2004,08:30,1109.25,1109.50,1108.50,1108.75,248,1523,1771.00
05/03/2004,08:31,1108.75,1109.75,1108.25,1109.75,2625,1347,3972.00
05/03/2004,08:32,1109.75,1110.25,1109.25,1109.75,1963,1077,3040.00
05/03/2004,08:33,1109.50,1110.25,1109.50,1109.75,1916,852,2768.00
05/03/2004,08:34,1109.75,1110.00,1109.50,1109.50,1385,1547,2932.00
05/03/2004,08:35,1109.75,1110.00,1109.25,1109.75,980,760,1740.00
05/03/2004,08:36,1109.75,1109.75,1108.75,1108.75,1686,3256,4942.00
05/03/2004,08:37,1108.75,1109.75,1108.75,1109.25,839,778,1617.00
05/03/2004,08:38,1109.25,1109.50,1109.00,1109.25,1192,639,1831.00
05/03/2004,08:39,1109.25,1110.25,1109.00,1110.00,2587,1467,4054.00
05/03/2004,08:40,1109.75,1110.75,1109.75,1110.00,1986,1446,3432.00
05/03/2004,08:41,1110.25,1110.75,1110.00,1110.50,1165,337,1502.00
05/03/2004,08:42,1110.50,1110.75,1109.75,1110.00,468,1412,1880.00
05/03/2004,08:43,1110.00,1110.25,1109.50,1109.75,615,1648,2263.00
05/03/2004,08:44,1109.75,1110.25,1109.50,1110.25,843,661,1504.00
05/03/2004,08:45,1110.50,1111.00,1110.25,1111.00,2622,652,3274.00
05/03/2004,08:46,1111.00,1111.75,1110.50,1111.50,4505,1970,6475.00
05/03/2004,08:47,1111.50,1111.75,1111.00,1111.50,2063,1555,3618.00
05/03/2004,08:48,1111.50,1112.00,1111.00,1111.25,1954,1922,3876.00
05/03/2004,08:49,1111.50,1111.75,1111.25,1111.50,1069,526,1595.00
05/03/2004,08:50,1111.50,1112.00,1110.75,1110.75,848,2030,2878.00
05/03/2004,08:51,1111.00,1111.50,1110.75,1111.25,1742,536,2278.00
05/03/2004,08:52,1111.50,1111.50,1110.75,1111.00,847,1899,2746.00
05/03/2004,08:53,1111.00,1111.25,1110.75,1111.25,1183,473,1656.00
05/03/2004,08:54,1111.25,1111.75,1111.00,1111.00,1189,1269,2458.00
05/03/2004,08:55,1111.25,1111.50,1111.00,1111.25,551,604,1155.00
05/03/2004,08:56,1111.00,1111.50,1111.00,1111.50,775,370,1145.00
05/03/2004,08:57,1111.50,1112.25,1111.25,1112.25,2817,533,3350.00
05/03/2004,08:58,1112.00,1112.25,1111.50,1111.50,1618,1622,3240.00
05/03/2004,08:59,1111.75,1112.50,1111.50,1112.50,1144,405,1549.00
05/03/2004,09:00,1112.50,1113.25,1112.25,1113.00,1953,495,2448.00
05/03/2004,09:01,1113.00,1114.25,1112.25,1112.75,3902,2777,6679.00
05/03/2004,09:02,1112.50,1113.00,1111.25,1111.50,1220,2096,3316.00
05/03/2004,09:03,1111.50,1112.00,1111.00,1111.75,2205,1609,3814.00
05/03/2004,09:04,1111.75,1112.00,1110.75,1110.75,94,1565,1659.00
05/03/2004,09:05,1110.75,1111.25,1110.75,1110.75,571,969,1540.00
05/03/2004,09:06,1110.75,1111.00,1110.00,1110.25,1334,1793,3127.00
05/03/2004,09:07,1110.25,1110.75,1110.25,1110.25,1086,301,1387.00
05/03/2004,09:08,1110.25,1110.50,1110.00,1110.25,499,965,1464.00
05/03/2004,09:09,1110.00,1110.50,1109.75,1110.25,796,1907,2703.00
05/03/2004,09:10,1110.25,1110.75,1110.00,1110.75,1550,491,2041.00
05/03/2004,09:11,1111.00,1111.00,1110.00,1110.25,842,1419,2261.00
05/03/2004,09:12,1110.25,1110.50,1109.75,1109.75,926,1459,2385.00
05/03/2004,09:13,1110.00,1110.00,1109.50,1110.00,1156,1645,2801.00
05/03/2004,09:14,1109.75,1110.75,1109.75,1110.25,1743,2272,4015.00
05/03/2004,09:15,1110.00,1110.25,1109.25,1109.25,433,1479,1912.00
05/03/2004,09:16,1109.50,1110.00,1109.25,1110.00,1094,367,1461.00
05/03/2004,09:17,1110.00,1110.25,1109.50,1110.00,1319,1002,2321.00
05/03/2004,09:18,1110.00,1111.25,1110.00,1111.25,3193,398,3591.00
05/03/2004,09:19,1111.00,1111.50,1110.75,1111.25,1291,1039,2330.00
05/03/2004,09:20,1111.25,1112.50,1111.25,1112.25,2438,442,2880.00
05/03/2004,09:21,1112.25,1112.75,1111.75,1112.75,2254,1346,3600.00
05/03/2004,09:22,1112.50,1112.75,1111.75,1111.75,897,883,1780.00
05/03/2004,09:23,1112.00,1112.50,1111.75,1112.50,1196,454,1650.00
05/03/2004,09:24,1112.50,1112.50,1111.75,1112.00,1090,1321,2411.00
05/03/2004,09:25,1112.00,1113.00,1112.00,1112.75,1940,852,2792.00
05/03/2004,09:26,1112.75,1113.00,1112.50,1112.75,359,118,477.00
05/03/2004,09:27,1112.75,1113.25,1112.50,1113.00,803,741,1544.00
05/03/2004,09:28,1112.75,1113.25,1112.75,1113.00,401,418,819.00
05/03/2004,09:29,1113.25,1114.00,1113.00,1114.00,2706,838,3544.00
05/03/2004,09:30,1114.00,1114.50,1113.75,1113.75,1774,2002,3776.00
05/03/2004,09:31,1113.75,1114.00,1113.00,1113.00,1053,1534,2587.00
05/03/2004,09:32,1113.00,1113.50,1113.00,1113.25,1488,497,1985.00
05/03/2004,09:33,1113.50,1113.50,1113.25,1113.50,159,356,515.00
05/03/2004,09:34,1113.50,1114.75,1113.50,1114.75,3225,554,3779.00
05/03/2004,09:35,1114.75,1115.75,1114.50,1115.25,5642,2494,8136.00
05/03/2004,09:36,1115.25,1115.50,1115.00,1115.25,1326,2169,3495.00
05/03/2004,09:37,1115.25,1115.75,1115.25,1115.50,2226,1270,3496.00
05/03/2004,09:38,1115.50,1116.00,1115.00,1115.00,793,2578,3371.00
05/03/2004,09:39,1115.25,1115.25,1114.50,1115.00,765,1448,2213.00
05/03/2004,09:40,1115.00,1115.25,1114.75,1114.75,373,1230,1603.00
05/03/2004,09:41,1114.75,1115.25,1114.50,1114.75,934,1050,1984.00
05/03/2004,09:42,1114.75,1115.25,1114.50,1115.25,571,1078,1649.00
05/03/2004,09:43,1115.00,1116.00,1114.75,1115.25,1781,2872,4653.00
05/03/2004,09:44,1115.50,1115.50,1114.75,1114.75,243,740,983.00
05/03/2004,09:45,1114.75,1115.50,1114.75,1115.25,1008,657,1665.00
05/03/2004,09:46,1115.50,1115.50,1115.00,1115.25,75,399,474.00
05/03/2004,09:47,1115.25,1116.25,1115.00,1116.25,1823,230,2053.00
05/03/2004,09:48,1116.25,1116.25,1115.50,1115.75,1861,1001,2862.00
05/03/2004,09:49,1115.75,1116.00,1115.50,1115.75,733,131,864.00
05/03/2004,09:50,1115.75,1116.25,1115.25,1115.50,1676,1704,3380.00
05/03/2004,09:51,1115.50,1116.00,1115.50,1116.00,888,476,1364.00
05/03/2004,09:52,1116.00,1116.50,1115.75,1116.25,1642,731,2373.00
05/03/2004,09:53,1116.50,1116.50,1115.75,1116.00,515,1255,1770.00
05/03/2004,09:54,1115.75,1116.50,1115.75,1116.00,934,963,1897.00
05/03/2004,09:55,1116.00,1116.00,1115.50,1115.50,55,1570,1625.00
05/03/2004,09:56,1115.50,1115.75,1115.00,1115.00,189,2164,2353.00
05/03/2004,09:57,1115.00,1115.50,1114.75,1115.50,1738,1117,2855.00
05/03/2004,09:58,1115.25,1115.50,1115.25,1115.25,21,383,404.00
05/03/2004,09:59,1115.50,1115.75,1115.25,1115.25,967,1192,2159.00
05/03/2004,10:00,1115.25,1115.50,1114.75,1115.50,815,1223,2038.00
05/03/2004,10:01,1115.50,1115.75,1115.25,1115.50,706,722,1428.00
05/03/2004,10:02,1115.50,1116.00,1115.25,1115.75,2116,474,2590.00
05/03/2004,10:03,1116.00,1116.00,1115.25,1115.50,1298,660,1958.00
05/03/2004,10:04,1115.50,1115.75,1115.00,1115.50,927,1441,2368.00
05/03/2004,10:05,1115.75,1115.75,1115.25,1115.25,10,303,313.00
05/03/2004,10:06,1115.25,1116.50,1115.25,1116.25,2739,118,2857.00
05/03/2004,10:07,1116.50,1117.00,1116.50,1116.75,1834,342,2176.00
05/03/2004,10:08,1116.75,1117.50,1116.75,1117.00,2226,1530,3756.00
05/03/2004,10:09,1117.25,1117.25,1116.50,1117.00,978,1122,2100.00
05/03/2004,10:10,1117.00,1117.25,1116.75,1117.00,581,889,1470.00
05/03/2004,10:11,1117.00,1117.50,1116.50,1116.50,1058,1790,2848.00
05/03/2004,10:12,1116.50,1116.75,1116.25,1116.75,774,478,1252.00
05/03/2004,10:13,1116.50,1116.75,1116.00,1116.25,552,1131,1683.00
05/03/2004,10:14,1116.25,1116.50,1116.25,1116.50,430,41,471.00
05/03/2004,10:15,1116.25,1116.50,1116.25,1116.25,78,306,384.00
05/03/2004,10:16,1116.50,1116.50,1116.25,1116.25,167,64,231.00
05/03/2004,10:17,1116.25,1117.00,1116.00,1116.50,1078,845,1923.00
05/03/2004,10:18,1116.50,1117.00,1116.50,1116.75,513,115,628.00
05/03/2004,10:19,1116.75,1117.50,1116.75,1117.50,1335,85,1420.00
05/03/2004,10:20,1117.50,1118.00,1117.25,1117.75,2419,1399,3818.00
05/03/2004,10:21,1117.50,1117.75,1116.50,1116.50,423,2549,2972.00
05/03/2004,10:22,1116.50,1116.75,1116.00,1116.25,97,1450,1547.00
05/03/2004,10:23,1116.25,1116.25,1115.75,1116.25,676,1079,1755.00
05/03/2004,10:24,1116.00,1116.75,1116.00,1116.50,1015,254,1269.00
05/03/2004,10:25,1116.50,1116.75,1116.25,1116.75,747,363,1110.00
05/03/2004,10:26,1116.75,1116.75,1116.25,1116.50,458,392,850.00
05/03/2004,10:27,1116.25,1116.50,1116.25,1116.50,500,181,681.00
05/03/2004,10:28,1116.50,1116.50,1115.50,1115.50,934,2379,3313.00
05/03/2004,10:29,1115.50,1116.25,1115.50,1115.75,433,253,686.00
05/03/2004,10:30,1115.75,1116.00,1115.50,1116.00,176,689,865.00
05/03/2004,10:31,1115.75,1116.00,1115.50,1115.50,18,491,509.00
05/03/2004,10:32,1115.50,1115.75,1115.50,1115.50,20,167,187.00
05/03/2004,10:33,1115.50,1115.75,1115.25,1115.50,279,329,608.00
05/03/2004,10:34,1115.50,1116.25,1115.25,1116.00,714,229,943.00
05/03/2004,10:35,1116.00,1116.25,1115.75,1116.00,491,95,586.00
05/03/2004,10:36,1116.00,1116.00,1115.50,1116.00,300,567,867.00
05/03/2004,10:37,1116.00,1116.00,1115.25,1115.50,33,751,784.00
05/03/2004,10:38,1115.50,1115.75,1115.25,1115.75,145,78,223.00
05/03/2004,10:39,1115.50,1115.75,1115.25,1115.25,10,713,723.00
05/03/2004,10:40,1115.50,1116.00,1115.25,1115.75,1377,80,1457.00
05/03/2004,10:41,1115.75,1116.00,1115.25,1115.25,280,861,1141.00
05/03/2004,10:42,1115.50,1115.50,1115.00,1115.50,607,2473,3080.00
05/03/2004,10:43,1115.25,1115.50,1115.00,1115.25,307,728,1035.00
05/03/2004,10:44,1115.25,1115.50,1115.00,1115.00,92,290,382.00
05/03/2004,10:45,1115.25,1115.50,1115.00,1115.00,166,285,451.00
05/03/2004,10:46,1115.25,1115.25,1114.75,1114.75,45,970,1015.00
05/03/2004,10:47,1114.75,1115.25,1114.75,1115.00,582,521,1103.00
05/03/2004,10:48,1115.00,1115.00,1114.75,1114.75,31,94,125.00
05/03/2004,10:49,1114.75,1115.25,1114.75,1115.00,816,1554,2370.00
05/03/2004,10:50,1115.00,1115.00,1114.50,1114.50,162,938,1100.00
05/03/2004,10:51,1114.50,1114.75,1114.50,1114.50,88,362,450.00
05/03/2004,10:52,1114.50,1115.25,1114.50,1115.00,1374,171,1545.00
05/03/2004,10:53,1115.00,1115.25,1114.75,1115.00,1204,207,1411.00
05/03/2004,10:54,1115.00,1115.00,1114.50,1114.75,1121,882,2003.00
05/03/2004,10:55,1114.75,1115.50,1114.75,1115.50,405,231,636.00
05/03/2004,10:56,1115.50,1115.50,1115.25,1115.25,492,86,578.00
05/03/2004,10:57,1115.25,1115.50,1115.00,1115.00,21,1070,1091.00
05/03/2004,10:58,1115.00,1115.25,1114.75,1114.75,82,295,377.00
05/03/2004,10:59,1114.75,1115.75,1114.75,1115.50,701,637,1338.00
05/03/2004,11:00,1115.50,1115.50,1114.75,1115.00,257,1243,1500.00
05/03/2004,11:01,1114.75,1115.50,1114.75,1115.50,476,47,523.00
05/03/2004,11:02,1115.50,1115.50,1115.00,1115.25,46,115,161.00
05/03/2004,11:03,1115.25,1115.50,1115.00,1115.50,154,249,403.00
05/03/2004,11:04,1115.25,1115.50,1115.25,1115.50,32,225,257.00
05/03/2004,11:05,1115.50,1115.50,1115.25,1115.25,80,79,159.00
05/03/2004,11:06,1115.25,1115.75,1115.25,1115.25,662,238,900.00
05/03/2004,11:07,1115.50,1116.00,1115.50,1115.75,644,40,684.00
05/03/2004,11:08,1115.75,1116.00,1115.75,1115.75,269,95,364.00
05/03/2004,11:09,1115.75,1115.75,1115.25,1115.50,238,729,967.00
05/03/2004,11:10,1115.25,1115.50,1115.00,1115.25,64,111,175.00
05/03/2004,11:11,1115.25,1115.25,1114.50,1114.75,216,1498,1714.00
05/03/2004,11:12,1114.75,1115.75,1114.75,1115.25,947,276,1223.00
05/03/2004,11:13,1115.25,1115.50,1115.00,1115.50,119,332,451.00
05/03/2004,11:14,1115.25,1115.25,1114.75,1114.75,54,416,470.00
05/03/2004,11:15,1115.00,1115.50,1114.75,1114.75,317,172,489.00
05/03/2004,11:16,1115.00,1115.25,1114.75,1115.00,200,135,335.00
05/03/2004,11:17,1114.75,1115.00,1114.50,1114.75,99,215,314.00
05/03/2004,11:18,1114.75,1115.00,1114.75,1114.75,173,430,603.00
05/03/2004,11:19,1114.50,1114.75,1114.00,1114.25,253,2677,2930.00
05/03/2004,11:20,1114.25,1114.50,1114.25,1114.25,214,198,412.00
05/03/2004,11:21,1114.25,1114.50,1114.00,1114.00,82,232,314.00
05/03/2004,11:22,1114.00,1114.25,1113.75,1113.75,27,546,573.00
05/03/2004,11:23,1113.75,1114.00,1113.50,1113.50,52,1347,1399.00
05/03/2004,11:24,1113.50,1114.00,1113.50,1113.75,393,89,482.00
05/03/2004,11:25,1114.00,1114.00,1113.50,1114.00,509,230,739.00
05/03/2004,11:26,1114.00,1114.50,1113.75,1114.50,833,9,842.00
05/03/2004,11:27,1114.25,1114.50,1114.00,1114.50,230,136,366.00
05/03/2004,11:28,1114.50,1114.50,1114.25,1114.50,19,10,29.00
05/03/2004,11:29,1114.50,1115.00,1114.50,1115.00,463,67,530.00
05/03/2004,11:30,1115.00,1115.00,1114.75,1115.00,14,230,244.00
05/03/2004,11:31,1114.75,1115.25,1114.75,1115.25,893,382,1275.00
05/03/2004,11:32,1115.25,1115.25,1115.00,1115.25,54,16,70.00
05/03/2004,11:33,1115.00,1115.25,1114.75,1114.75,127,309,436.00
05/03/2004,11:34,1114.75,1115.00,1114.50,1115.00,258,149,407.00
05/03/2004,11:35,1114.75,1115.50,1114.75,1115.50,305,86,391.00
05/03/2004,11:36,1115.50,1115.50,1115.00,1115.50,1202,684,1886.00
05/03/2004,11:37,1115.50,1115.50,1115.25,1115.50,194,11,205.00
05/03/2004,11:38,1115.50,1115.75,1115.50,1115.75,69,54,123.00
05/03/2004,11:39,1115.50,1115.75,1115.25,1115.50,127,216,343.00
05/03/2004,11:40,1115.50,1115.75,1115.50,1115.50,206,49,255.00
05/03/2004,11:41,1115.75,1115.75,1115.25,1115.25,23,98,121.00
05/03/2004,11:42,1115.25,1115.50,1115.25,1115.50,1,40,41.00
05/03/2004,11:43,1115.25,1115.50,1115.25,1115.50,4,6,10.00
05/03/2004,11:44,1115.25,1115.75,1115.25,1115.50,583,9,592.00
05/03/2004,11:45,1115.75,1116.00,1115.50,1115.50,384,161,545.00
05/03/2004,11:46,1115.75,1115.75,1115.25,1115.25,21,173,194.00
05/03/2004,11:47,1115.50,1115.75,1115.50,1115.50,263,35,298.00
05/03/2004,11:48,1115.75,1115.75,1114.75,1114.75,7,1135,1142.00
05/03/2004,11:49,1114.75,1114.75,1114.25,1114.75,696,505,1201.00
05/03/2004,11:50,1114.75,1115.00,1114.50,1114.75,72,40,112.00
05/03/2004,11:51,1114.75,1114.75,1114.50,1114.50,151,99,250.00
05/03/2004,11:52,1114.50,1114.75,1114.50,1114.75,67,146,213.00
05/03/2004,11:53,1114.75,1114.75,1114.25,1114.50,175,369,544.00
05/03/2004,11:54,1114.50,1114.75,1114.50,1114.75,7,100,107.00
05/03/2004,11:55,1114.50,1114.50,1114.25,1114.50,85,181,266.00
05/03/2004,11:56,1114.50,1114.75,1114.50,1114.50,30,130,160.00
05/03/2004,11:57,1114.75,1115.00,1114.50,1115.00,290,19,309.00
05/03/2004,11:58,1114.75,1115.25,1114.75,1115.25,214,13,227.00
05/03/2004,11:59,1115.25,1115.50,1115.25,1115.25,91,49,140.00
05/03/2004,12:00,1115.50,1115.50,1115.25,1115.50,182,26,208.00
05/03/2004,12:01,1115.50,1115.50,1115.25,1115.25,48,2,50.00
05/03/2004,12:02,1115.50,1115.50,1114.75,1115.00,7,306,313.00
05/03/2004,12:03,1115.00,1115.00,1114.75,1114.75,240,59,299.00
05/03/2004,12:04,1114.75,1115.00,1114.75,1114.75,6,82,88.00
05/03/2004,12:05,1115.00,1115.00,1114.75,1115.00,154,2,156.00
05/03/2004,12:06,1114.75,1115.00,1114.50,1114.50,109,275,384.00
05/03/2004,12:07,1114.50,1114.75,1114.50,1114.50,5,27,32.00
05/03/2004,12:08,1114.75,1115.00,1114.50,1114.75,168,22,190.00
05/03/2004,12:09,1114.50,1115.00,1114.50,1115.00,357,28,385.00
05/03/2004,12:10,1115.00,1115.00,1114.75,1115.00,25,13,38.00
05/03/2004,12:11,1115.00,1115.00,1114.75,1114.75,38,48,86.00
05/03/2004,12:12,1114.75,1115.00,1114.75,1114.75,5,100,105.00
05/03/2004,12:13,1114.75,1114.75,1114.50,1114.50,2,94,96.00
05/03/2004,12:14,1114.50,1114.75,1114.25,1114.25,207,785,992.00
05/03/2004,12:15,1114.25,1114.75,1114.00,1114.75,238,312,550.00
05/03/2004,12:16,1114.75,1114.75,1114.25,1114.25,8,344,352.00
05/03/2004,12:17,1114.25,1114.25,1114.00,1114.00,41,242,283.00
05/03/2004,12:18,1114.00,1114.25,1114.00,1114.00,318,381,699.00
05/03/2004,12:19,1114.25,1114.25,1114.00,1114.00,31,94,125.00
05/03/2004,12:20,1114.25,1114.50,1114.00,1114.00,363,494,857.00
05/03/2004,12:21,1114.00,1114.25,1113.75,1114.00,86,775,861.00
05/03/2004,12:22,1114.25,1114.25,1113.75,1113.75,117,207,324.00
05/03/2004,12:23,1114.00,1114.25,1114.00,1114.00,119,89,208.00
05/03/2004,12:24,1114.00,1114.25,1114.00,1114.25,110,80,190.00
05/03/2004,12:25,1114.25,1114.25,1114.00,1114.00,12,225,237.00
05/03/2004,12:26,1114.00,1114.25,1114.00,1114.00,8,145,153.00
05/03/2004,12:27,1113.75,1114.00,1113.75,1114.00,74,190,264.00
05/03/2004,12:28,1113.75,1114.25,1113.75,1113.75,341,492,833.00
05/03/2004,12:29,1113.75,1113.75,1113.25,1113.25,143,1788,1931.00
05/03/2004,12:30,1113.00,1113.25,1112.75,1113.00,577,956,1533.00
05/03/2004,12:31,1112.75,1113.50,1112.75,1113.25,962,482,1444.00
05/03/2004,12:32,1113.25,1113.50,1113.00,1113.25,403,261,664.00
05/03/2004,12:33,1113.25,1113.50,1113.00,1113.00,15,930,945.00
05/03/2004,12:34,1113.00,1113.00,1112.50,1112.75,412,737,1149.00
05/03/2004,12:35,1112.75,1113.25,1112.75,1112.75,361,288,649.00
05/03/2004,12:36,1113.00,1113.00,1112.50,1112.50,251,644,895.00
05/03/2004,12:37,1112.75,1112.75,1112.25,1112.25,499,895,1394.00
05/03/2004,12:38,1112.50,1112.50,1112.25,1112.50,233,944,1177.00
05/03/2004,12:39,1112.25,1112.50,1112.25,1112.50,65,117,182.00
05/03/2004,12:40,1112.50,1112.50,1111.75,1112.00,699,1810,2509.00
05/03/2004,12:41,1112.00,1112.25,1111.75,1111.75,115,465,580.00
05/03/2004,12:42,1112.00,1112.50,1111.75,1112.50,1186,136,1322.00
05/03/2004,12:43,1112.50,1113.00,1112.25,1113.00,1221,200,1421.00
05/03/2004,12:44,1113.00,1113.25,1112.75,1112.75,312,244,556.00
05/03/2004,12:45,1113.00,1113.00,1112.50,1112.50,24,581,605.00
05/03/2004,12:46,1112.50,1112.75,1112.25,1112.75,151,103,254.00
05/03/2004,12:47,1112.75,1113.00,1112.50,1112.50,269,335,604.00
05/03/2004,12:48,1112.50,1113.00,1112.50,1113.00,260,155,415.00
05/03/2004,12:49,1113.00,1113.00,1112.50,1112.50,67,352,419.00
05/03/2004,12:50,1112.75,1113.00,1112.75,1113.00,158,402,560.00
05/03/2004,12:51,1113.00,1113.25,1112.75,1113.00,1521,346,1867.00
05/03/2004,12:52,1113.00,1113.00,1112.75,1113.00,522,311,833.00
05/03/2004,12:53,1113.00,1113.00,1112.75,1113.00,712,2,714.00
05/03/2004,12:54,1113.00,1113.25,1112.75,1113.25,243,9,252.00
05/03/2004,12:55,1113.25,1113.50,1113.00,1113.00,1114,369,1483.00
05/03/2004,12:56,1113.00,1113.25,1113.00,1113.00,114,66,180.00
05/03/2004,12:57,1113.00,1113.50,1113.00,1113.50,628,39,667.00
05/03/2004,12:58,1113.50,1113.75,1113.25,1113.50,263,135,398.00
05/03/2004,12:59,1113.50,1113.75,1113.50,1113.50,32,63,95.00
05/03/2004,13:00,1113.50,1113.50,1112.50,1112.50,148,1552,1700.00
05/03/2004,13:01,1112.50,1113.25,1112.25,1113.25,811,606,1417.00
05/03/2004,13:02,1113.00,1113.75,1113.00,1113.75,882,241,1123.00
05/03/2004,13:03,1113.75,1113.75,1113.25,1113.25,197,193,390.00
05/03/2004,13:04,1113.50,1113.75,1113.25,1113.50,229,175,404.00
05/03/2004,13:05,1113.50,1113.75,1113.25,1113.50,140,305,445.00
05/03/2004,13:06,1113.25,1113.50,1113.00,1113.50,145,229,374.00
05/03/2004,13:07,1113.50,1113.75,1113.50,1113.50,157,28,185.00
05/03/2004,13:08,1113.50,1113.75,1113.25,1113.75,86,100,186.00
05/03/2004,13:09,1113.50,1113.75,1113.50,1113.75,35,27,62.00
05/03/2004,13:10,1113.75,1113.75,1113.50,1113.50,138,39,177.00
05/03/2004,13:11,1113.75,1114.00,1113.50,1114.00,386,28,414.00
05/03/2004,13:12,1113.75,1114.50,1113.75,1114.50,1677,185,1862.00
05/03/2004,13:13,1114.50,1114.50,1114.00,1114.50,803,329,1132.00
05/03/2004,13:14,1114.50,1114.50,1114.00,1114.25,255,230,485.00
05/03/2004,13:15,1114.25,1115.00,1114.25,1114.75,1533,391,1924.00
05/03/2004,13:16,1114.75,1115.50,1114.75,1115.25,1167,479,1646.00
05/03/2004,13:17,1115.25,1116.00,1115.25,1116.00,2128,322,2450.00
05/03/2004,13:18,1116.00,1116.00,1115.25,1115.50,453,817,1270.00
05/03/2004,13:19,1115.50,1116.00,1115.25,1115.75,536,196,732.00
05/03/2004,13:20,1115.50,1115.75,1115.50,1115.50,300,494,794.00
05/03/2004,13:21,1115.50,1115.75,1115.00,1115.50,518,546,1064.00
05/03/2004,13:22,1115.50,1116.00,1115.50,1115.50,538,274,812.00
05/03/2004,13:23,1115.75,1116.00,1115.25,1115.25,311,302,613.00
05/03/2004,13:24,1115.50,1115.50,1115.00,1115.50,290,426,716.00
05/03/2004,13:25,1115.75,1115.75,1115.25,1115.50,373,207,580.00
05/03/2004,13:26,1115.50,1115.75,1114.75,1115.00,361,1672,2033.00
05/03/2004,13:27,1115.25,1115.25,1114.75,1115.00,331,469,800.00
05/03/2004,13:28,1115.25,1115.25,1114.75,1115.00,212,673,885.00
05/03/2004,13:29,1115.00,1115.25,1114.50,1114.50,60,835,895.00
05/03/2004,13:30,1114.75,1114.75,1114.50,1114.75,302,58,360.00
05/03/2004,13:31,1114.50,1115.00,1114.50,1114.75,192,594,786.00
05/03/2004,13:32,1114.50,1115.00,1114.50,1115.00,1245,280,1525.00
05/03/2004,13:33,1115.25,1115.75,1114.75,1114.75,1012,748,1760.00
05/03/2004,13:34,1115.00,1115.25,1114.50,1114.50,268,376,644.00
05/03/2004,13:35,1114.75,1115.00,1114.25,1114.25,295,1308,1603.00
05/03/2004,13:36,1114.25,1114.50,1113.75,1114.00,503,1604,2107.00
05/03/2004,13:37,1113.75,1114.00,1113.50,1113.50,142,703,845.00
05/03/2004,13:38,1113.50,1113.75,1113.00,1113.75,542,478,1020.00
05/03/2004,13:39,1113.50,1113.75,1113.00,1113.25,250,699,949.00
05/03/2004,13:40,1113.50,1113.75,1113.25,1113.50,300,286,586.00
05/03/2004,13:41,1113.25,1113.75,1112.50,1113.50,1024,997,2021.00
05/03/2004,13:42,1113.50,1114.00,1113.25,1114.00,1184,165,1349.00
05/03/2004,13:43,1114.00,1114.75,1113.75,1114.75,2168,596,2764.00
05/03/2004,13:44,1114.75,1114.75,1114.00,1114.00,69,922,991.00
05/03/2004,13:45,1114.00,1114.25,1114.00,1114.25,270,236,506.00
05/03/2004,13:46,1114.25,1114.25,1113.75,1113.75,155,254,409.00
05/03/2004,13:47,1114.00,1114.25,1113.75,1114.25,786,38,824.00
05/03/2004,13:48,1114.25,1114.50,1113.75,1114.00,352,411,763.00
05/03/2004,13:49,1114.00,1114.25,1113.75,1113.75,333,246,579.00
05/03/2004,13:50,1114.00,1114.00,1112.75,1112.75,81,2665,2746.00
05/03/2004,13:51,1112.75,1113.00,1112.00,1112.00,658,2360,3018.00
05/03/2004,13:52,1112.25,1112.25,1111.25,1111.50,1253,3261,4514.00
05/03/2004,13:53,1111.50,1111.50,1110.50,1111.00,1649,3876,5525.00
05/03/2004,13:54,1111.00,1111.75,1110.75,1111.75,1950,1563,3513.00
05/03/2004,13:55,1111.75,1112.00,1111.50,1111.75,1573,971,2544.00
05/03/2004,13:56,1111.75,1112.00,1110.75,1111.50,1029,1879,2908.00
05/03/2004,13:57,1111.25,1111.50,1110.50,1110.75,315,1421,1736.00
05/03/2004,13:58,1110.50,1111.75,1110.50,1111.50,1934,1024,2958.00
05/03/2004,13:59,1111.50,1111.50,1111.00,1111.00,386,369,755.00
05/03/2004,14:00,1111.00,1111.50,1111.00,1111.25,190,208,398.00
05/03/2004,14:01,1111.25,1111.75,1111.25,1111.50,653,537,1190.00
05/03/2004,14:02,1111.50,1112.25,1111.50,1112.00,2289,366,2655.00
05/03/2004,14:03,1112.00,1112.00,1111.50,1111.50,147,276,423.00
05/03/2004,14:04,1111.50,1112.25,1111.25,1112.25,897,403,1300.00
05/03/2004,14:05,1112.25,1112.50,1111.75,1112.00,826,334,1160.00
05/03/2004,14:06,1111.75,1112.00,1111.50,1111.50,255,385,640.00
05/03/2004,14:07,1111.50,1112.00,1111.25,1111.50,622,970,1592.00
05/03/2004,14:08,1111.25,1112.00,1111.25,1112.00,886,90,976.00
05/03/2004,14:09,1112.25,1113.00,1112.00,1112.75,2303,188,2491.00
05/03/2004,14:10,1113.00,1113.50,1112.75,1113.50,2232,836,3068.00
05/03/2004,14:11,1113.50,1114.00,1113.25,1113.50,1451,882,2333.00
05/03/2004,14:12,1113.25,1113.50,1113.00,1113.50,775,569,1344.00
05/03/2004,14:13,1113.50,1113.75,1113.25,1113.50,448,399,847.00
05/03/2004,14:14,1113.50,1113.50,1113.25,1113.25,23,293,316.00
05/03/2004,14:15,1113.25,1113.25,1112.00,1112.50,545,1322,1867.00
05/03/2004,14:16,1112.25,1113.25,1112.25,1113.00,796,448,1244.00
05/03/2004,14:17,1113.00,1113.00,1112.50,1113.00,512,221,733.00
05/03/2004,14:18,1113.00,1113.25,1112.50,1113.00,825,285,1110.00
05/03/2004,14:19,1113.25,1113.75,1112.75,1113.25,1166,939,2105.00
05/03/2004,14:20,1113.25,1113.75,1113.25,1113.50,296,429,725.00
05/03/2004,14:21,1113.50,1113.50,1113.00,1113.25,397,442,839.00
05/03/2004,14:22,1113.25,1113.75,1113.25,1113.25,414,298,712.00
05/03/2004,14:23,1113.00,1113.25,1111.75,1112.50,698,2104,2802.00
05/03/2004,14:24,1112.50,1112.75,1112.25,1112.75,664,214,878.00
05/03/2004,14:25,1112.50,1112.75,1112.50,1112.50,135,365,500.00
05/03/2004,14:26,1112.50,1112.50,1111.25,1111.50,637,1775,2412.00
05/03/2004,14:27,1111.75,1113.25,1111.50,1113.00,1562,732,2294.00
05/03/2004,14:28,1113.00,1113.25,1112.00,1112.50,529,1547,2076.00
05/03/2004,14:29,1112.75,1113.25,1112.00,1113.00,996,525,1521.00
05/03/2004,14:30,1113.00,1113.25,1112.25,1112.50,22,380,402.00
05/03/2004,14:31,1112.25,1112.50,1112.00,1112.00,980,719,1699.00
05/03/2004,14:32,1112.00,1112.75,1112.00,1112.75,210,133,343.00
05/03/2004,14:33,1112.50,1113.00,1112.50,1112.75,575,115,690.00
05/03/2004,14:34,1113.00,1113.00,1112.25,1112.75,481,454,935.00
05/03/2004,14:35,1113.00,1113.75,1112.75,1113.75,2990,1182,4172.00
05/03/2004,14:36,1113.75,1114.75,1113.75,1114.25,2681,892,3573.00
05/03/2004,14:37,1114.25,1114.75,1114.25,1114.75,1065,82,1147.00
05/03/2004,14:38,1114.50,1114.75,1114.25,1114.50,393,835,1228.00
05/03/2004,14:39,1114.50,1115.25,1114.25,1115.25,2281,527,2808.00
05/03/2004,14:40,1115.00,1115.75,1115.00,1115.50,1613,424,2037.00
05/03/2004,14:41,1115.75,1116.00,1115.50,1115.50,3300,747,4047.00
05/03/2004,14:42,1115.50,1116.00,1115.50,1115.75,1492,320,1812.00
05/03/2004,14:43,1115.75,1116.00,1115.50,1115.75,837,1068,1905.00
05/03/2004,14:44,1115.50,1115.75,1114.75,1114.75,349,2221,2570.00
05/03/2004,14:45,1115.00,1115.25,1114.75,1115.25,2023,241,2264.00
05/03/2004,14:46,1115.25,1116.00,1115.25,1115.75,1731,818,2549.00
05/03/2004,14:47,1115.50,1116.00,1115.25,1115.50,1184,1072,2256.00
05/03/2004,14:48,1115.50,1115.75,1115.00,1115.50,538,610,1148.00
05/03/2004,14:49,1115.75,1116.00,1115.50,1115.75,682,98,780.00
05/03/2004,14:50,1115.75,1116.75,1115.75,1116.75,4028,357,4385.00
05/03/2004,14:51,1116.75,1117.00,1116.25,1116.50,1461,711,2172.00
05/03/2004,14:52,1116.50,1116.75,1116.25,1116.50,762,1331,2093.00
05/03/2004,14:53,1116.25,1116.75,1116.25,1116.75,870,626,1496.00
05/03/2004,14:54,1116.75,1117.00,1116.25,1117.00,893,1428,2321.00
05/03/2004,14:55,1116.75,1117.00,1116.50,1116.50,480,352,832.00
05/03/2004,14:56,1116.75,1117.00,1116.50,1117.00,530,132,662.00
05/03/2004,14:57,1117.00,1117.00,1116.75,1117.00,72,1535,1607.00
05/03/2004,14:58,1116.75,1117.00,1116.50,1116.50,352,922,1274.00
05/03/2004,14:59,1116.50,1116.75,1116.25,1116.50,490,1953,2443.00
05/03/2004,15:00,1116.25,1116.50,1116.25,1116.50,844,1488,2332.00
05/03/2004,15:01,1116.50,1117.00,1116.50,1116.75,2304,1461,3765.00
05/03/2004,15:02,1116.75,1116.75,1116.50,1116.50,2689,659,3348.00
05/03/2004,15:03,1116.50,1116.75,1116.50,1116.50,174,632,806.00
05/03/2004,15:04,1116.50,1116.75,1116.25,1116.75,1311,726,2037.00
05/03/2004,15:05,1116.75,1116.75,1116.50,1116.50,647,417,1064.00
05/03/2004,15:06,1116.50,1116.75,1116.25,1116.25,100,1127,1227.00
05/03/2004,15:07,1116.25,1116.50,1116.25,1116.25,476,276,752.00
05/03/2004,15:08,1116.25,1116.75,1116.25,1116.50,684,202,886.00
05/03/2004,15:09,1116.50,1117.00,1116.50,1116.75,889,266,1155.00
05/03/2004,15:10,1116.75,1117.00,1116.50,1116.50,329,274,603.00
05/03/2004,15:11,1116.75,1116.75,1116.25,1116.50,283,2120,2403.00
05/03/2004,15:12,1116.50,1116.50,1115.75,1116.50,1147,2759,3906.00
05/03/2004,15:13,1116.25,1116.50,1116.25,1116.25,253,914,1167.00
05/03/2004,15:14,1116.50,1116.50,1116.25,1116.25,49,386,435.00
05/03/2004,15:15,1116.25,1116.25,1115.75,1116.25,1090,1684,2774.00
05/03/2004,15:16,1116.00,1116.25,1116.00,1116.25,4,51,55.00
05/03/2004,15:31,1116.00,1116.25,1115.75,1116.00,112,165,277.00
05/03/2004,15:32,1115.75,1116.25,1115.75,1116.25,9,36,45.00
05/03/2004,15:33,1116.00,1116.50,1116.00,1116.50,35,4,39.00
05/03/2004,15:34,1116.50,1116.50,1116.25,1116.50,11,61,72.00
05/03/2004,15:35,1116.50,1116.50,1116.00,1116.00,4,46,50.00
05/03/2004,15:36,1116.25,1116.50,1116.25,1116.50,108,0,108.00
05/03/2004,15:37,1116.25,1116.50,1116.25,1116.50,3,40,43.00
05/03/2004,15:38,1116.25,1116.50,1116.25,1116.50,2,11,13.00
05/03/2004,15:39,1116.50,1116.50,1116.25,1116.25,15,18,33.00
05/03/2004,15:40,1116.25,1116.50,1116.25,1116.25,5,22,27.00
05/03/2004,15:42,1116.25,1116.25,1116.00,1116.00,0,5,5.00
05/03/2004,15:43,1116.00,1116.25,1116.00,1116.00,9,2,11.00
05/03/2004,15:44,1116.25,1116.25,1116.25,1116.25,66,0,66.00
05/03/2004,15:45,1116.25,1116.25,1116.00,1116.25,31,1,32.00
05/03/2004,15:46,1116.00,1116.25,1116.00,1116.25,25,2,27.00
05/03/2004,15:47,1116.25,1116.25,1116.00,1116.00,6,7,13.00
05/03/2004,15:48,1116.25,1116.50,1116.00,1116.50,102,19,121.00
05/03/2004,15:49,1116.25,1116.50,1116.25,1116.50,20,1,21.00
05/03/2004,15:50,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/03/2004,15:51,1116.25,1116.25,1116.25,1116.25,0,27,27.00
05/03/2004,15:52,1116.25,1116.25,1116.25,1116.25,0,17,17.00
05/03/2004,15:53,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/03/2004,15:54,1116.25,1116.25,1116.00,1116.00,5,9,14.00
05/03/2004,15:55,1116.00,1116.25,1116.00,1116.25,5,1,6.00
05/03/2004,15:56,1116.25,1116.25,1116.25,1116.25,21,0,21.00
05/03/2004,15:57,1116.25,1116.25,1116.25,1116.25,96,0,96.00
05/03/2004,15:58,1116.25,1116.25,1116.25,1116.25,11,0,11.00
05/03/2004,15:59,1116.25,1116.50,1116.25,1116.25,6,1,7.00
05/03/2004,16:00,1116.50,1116.50,1116.25,1116.50,32,22,54.00
05/03/2004,17:01,1116.25,1116.25,1116.25,1116.25,17,0,17.00
05/03/2004,17:02,1116.25,1116.25,1116.00,1116.00,6,1,7.00
05/03/2004,17:03,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/03/2004,17:04,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/03/2004,17:05,1116.00,1116.00,1116.00,1116.00,0,70,70.00
05/03/2004,17:06,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/03/2004,17:07,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/03/2004,17:10,1116.00,1116.25,1116.00,1116.00,1,3,4.00
05/03/2004,17:11,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/03/2004,17:12,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/03/2004,17:16,1116.00,1116.00,1116.00,1116.00,0,46,46.00
05/03/2004,17:17,1116.00,1116.00,1115.75,1115.75,0,12,12.00
05/03/2004,17:20,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/03/2004,17:22,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/03/2004,17:23,1116.00,1116.00,1115.75,1115.75,1,10,11.00
05/03/2004,17:24,1115.75,1116.00,1115.75,1116.00,15,11,26.00
05/03/2004,17:25,1116.00,1116.25,1115.75,1116.25,37,1,38.00
05/03/2004,17:26,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,17:27,1116.25,1116.25,1116.25,1116.25,3,0,3.00
05/03/2004,17:30,1116.25,1116.25,1116.25,1116.25,61,0,61.00
05/03/2004,17:31,1116.25,1116.25,1116.00,1116.00,1,1,2.00
05/03/2004,17:32,1116.25,1116.25,1116.25,1116.25,11,0,11.00
05/03/2004,17:33,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,17:34,1116.50,1116.50,1116.00,1116.00,1,6,7.00
05/03/2004,17:35,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,17:37,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,17:38,1116.25,1116.25,1116.25,1116.25,4,0,4.00
05/03/2004,17:39,1116.25,1116.50,1116.25,1116.50,4,0,4.00
05/03/2004,17:40,1116.00,1116.25,1116.00,1116.25,1,1,2.00
05/03/2004,17:41,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,17:45,1116.25,1116.25,1116.25,1116.25,5,0,5.00
05/03/2004,17:46,1116.25,1116.25,1116.25,1116.25,7,0,7.00
05/03/2004,17:47,1116.25,1116.25,1116.25,1116.25,5,0,5.00
05/03/2004,17:48,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/03/2004,17:52,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,17:53,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,17:56,1116.25,1116.25,1116.25,1116.25,5,0,5.00
05/03/2004,17:58,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,18:02,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/03/2004,18:03,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/03/2004,18:04,1116.25,1116.25,1116.25,1116.25,3,0,3.00
05/03/2004,18:07,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,18:08,1116.00,1116.25,1116.00,1116.25,5,2,7.00
05/03/2004,18:10,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/03/2004,18:11,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,18:14,1116.50,1116.50,1116.50,1116.50,6,0,6.00
05/03/2004,18:15,1116.25,1116.25,1116.25,1116.25,0,10,10.00
05/03/2004,18:16,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/03/2004,18:17,1116.50,1116.50,1116.50,1116.50,4,0,4.00
05/03/2004,18:21,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/03/2004,18:23,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/03/2004,18:27,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/03/2004,18:30,1116.50,1116.50,1116.50,1116.50,50,0,50.00
05/03/2004,18:31,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/03/2004,18:32,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/03/2004,18:33,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/03/2004,18:35,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/03/2004,18:36,1116.25,1116.50,1116.25,1116.25,27,15,42.00
05/03/2004,18:39,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/03/2004,18:40,1116.25,1116.25,1116.25,1116.25,0,10,10.00
05/03/2004,18:42,1116.00,1116.00,1116.00,1116.00,0,15,15.00
05/03/2004,18:46,1116.00,1116.25,1116.00,1116.25,1,1,2.00
05/03/2004,18:47,1116.00,1116.25,1116.00,1116.25,1,1,2.00
05/03/2004,18:48,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/03/2004,18:50,1116.50,1116.50,1116.25,1116.25,3,3,6.00
05/03/2004,18:53,1116.25,1116.50,1116.25,1116.50,1,1,2.00
05/03/2004,18:54,1116.25,1116.50,1116.25,1116.50,2,2,4.00
05/03/2004,18:58,1116.50,1116.50,1116.50,1116.50,23,0,23.00
05/03/2004,18:59,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/03/2004,19:01,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/03/2004,19:03,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/03/2004,19:04,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/03/2004,19:06,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/03/2004,19:08,1116.75,1117.00,1116.75,1117.00,50,0,50.00
05/03/2004,19:09,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/03/2004,19:10,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/03/2004,19:13,1116.75,1116.75,1116.75,1116.75,0,4,4.00
05/03/2004,19:17,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,19:22,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/03/2004,19:23,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,19:24,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,19:25,1116.75,1116.75,1116.75,1116.75,0,2,2.00
05/03/2004,19:26,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,19:28,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,19:29,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,19:30,1116.75,1116.75,1116.75,1116.75,0,20,20.00
05/03/2004,19:31,1116.75,1116.75,1116.75,1116.75,0,6,6.00
05/03/2004,19:32,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/03/2004,19:34,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/03/2004,19:40,1116.75,1116.75,1116.75,1116.75,5,0,5.00
05/03/2004,19:41,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/03/2004,19:42,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/03/2004,19:45,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/03/2004,19:48,1117.00,1117.00,1117.00,1117.00,29,0,29.00
05/03/2004,19:50,1116.75,1116.75,1116.75,1116.75,0,8,8.00
05/03/2004,19:52,1116.75,1116.75,1116.75,1116.75,0,3,3.00
05/03/2004,19:53,1117.00,1117.00,1117.00,1117.00,5,0,5.00
05/03/2004,19:54,1116.75,1116.75,1116.75,1116.75,0,4,4.00
05/03/2004,19:55,1116.75,1116.75,1116.75,1116.75,0,3,3.00
05/03/2004,19:59,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/03/2004,20:02,1116.50,1116.75,1116.50,1116.75,2,1,3.00
05/03/2004,20:03,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/03/2004,20:05,1116.75,1116.75,1116.75,1116.75,7,0,7.00
05/03/2004,20:06,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/03/2004,20:20,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/03/2004,20:22,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/03/2004,20:32,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,20:39,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/03/2004,20:40,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/03/2004,20:42,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/03/2004,20:44,1116.75,1116.75,1116.75,1116.75,0,2,2.00
05/03/2004,20:53,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/03/2004,20:57,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/03/2004,21:00,1117.00,1117.00,1117.00,1117.00,16,0,16.00
05/03/2004,21:01,1117.00,1117.00,1117.00,1117.00,4,0,4.00
05/03/2004,21:03,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/03/2004,21:04,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/03/2004,21:05,1116.75,1116.75,1116.75,1116.75,0,25,25.00
05/03/2004,21:10,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/03/2004,21:14,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/03/2004,21:16,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/03/2004,21:17,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/03/2004,21:25,1117.00,1117.00,1117.00,1117.00,42,0,42.00
05/03/2004,21:26,1117.00,1117.25,1117.00,1117.25,11,0,11.00
05/03/2004,21:27,1117.00,1117.00,1117.00,1117.00,0,1,1.00
05/03/2004,21:28,1117.25,1117.25,1117.25,1117.25,57,0,57.00
05/03/2004,21:29,1117.25,1117.25,1117.25,1117.25,38,0,38.00
05/03/2004,21:30,1117.25,1117.25,1117.25,1117.25,3,0,3.00
05/03/2004,21:36,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/03/2004,21:37,1117.50,1117.50,1117.50,1117.50,19,0,19.00
05/03/2004,21:38,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/03/2004,21:39,1117.25,1117.25,1117.25,1117.25,0,2,2.00
05/03/2004,21:40,1117.25,1117.25,1117.25,1117.25,0,2,2.00
05/03/2004,21:44,1117.25,1117.50,1117.25,1117.50,2,1,3.00
05/03/2004,21:45,1117.25,1117.50,1117.25,1117.25,3,14,17.00
05/03/2004,21:49,1117.25,1117.25,1117.25,1117.25,0,2,2.00
05/03/2004,21:51,1117.25,1117.25,1117.25,1117.25,0,1,1.00
05/03/2004,21:52,1117.25,1117.25,1117.25,1117.25,0,3,3.00
05/03/2004,21:57,1117.25,1117.25,1117.25,1117.25,0,51,51.00
05/03/2004,21:58,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/03/2004,21:59,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/03/2004,22:03,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/03/2004,22:04,1117.50,1117.50,1117.25,1117.50,3,1,4.00
05/03/2004,22:06,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/03/2004,22:09,1117.25,1117.25,1117.25,1117.25,0,1,1.00
05/03/2004,22:10,1117.50,1117.50,1117.50,1117.50,5,0,5.00
05/03/2004,22:13,1117.50,1117.50,1117.25,1117.25,1,2,3.00
05/03/2004,22:15,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/03/2004,22:19,1117.50,1117.75,1117.50,1117.75,21,0,21.00
05/03/2004,22:20,1117.50,1117.50,1117.50,1117.50,0,5,5.00
05/03/2004,22:21,1117.25,1117.50,1117.25,1117.25,1,4,5.00
05/03/2004,22:25,1117.50,1117.50,1117.50,1117.50,5,0,5.00
05/03/2004,22:32,1117.25,1117.25,1117.25,1117.25,0,1,1.00
05/03/2004,22:34,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/03/2004,22:37,1117.25,1117.50,1117.25,1117.50,1,2,3.00
05/03/2004,22:38,1117.50,1117.50,1117.50,1117.50,10,0,10.00
05/03/2004,22:44,1117.50,1117.50,1117.50,1117.50,6,0,6.00
05/03/2004,22:47,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/03/2004,22:48,1117.50,1117.50,1117.50,1117.50,5,0,5.00
05/03/2004,22:50,1117.50,1117.50,1117.50,1117.50,25,0,25.00
05/03/2004,22:51,1117.50,1117.50,1117.50,1117.50,12,0,12.00
05/03/2004,22:52,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/03/2004,23:04,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/03/2004,23:06,1117.50,1117.50,1117.50,1117.50,13,0,13.00
05/03/2004,23:10,1117.50,1117.50,1117.50,1117.50,5,0,5.00
05/03/2004,23:11,1117.50,1117.50,1117.50,1117.50,9,0,9.00
05/03/2004,23:20,1117.75,1117.75,1117.75,1117.75,70,0,70.00
05/03/2004,23:21,1117.75,1117.75,1117.75,1117.75,26,0,26.00
05/03/2004,23:22,1117.50,1117.75,1117.50,1117.75,2,1,3.00
05/03/2004,23:23,1117.50,1117.50,1117.25,1117.25,0,113,113.00
05/03/2004,23:24,1117.50,1117.50,1117.25,1117.25,2,2,4.00
05/03/2004,23:25,1117.50,1117.50,1117.25,1117.25,4,1,5.00
05/03/2004,23:32,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/03/2004,23:33,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/03/2004,23:39,1117.75,1117.75,1117.75,1117.75,5,0,5.00
05/03/2004,23:42,1117.75,1117.75,1117.75,1117.75,1,0,1.00
05/03/2004,23:49,1117.75,1118.00,1117.75,1118.00,61,0,61.00
05/03/2004,23:50,1117.75,1117.75,1117.75,1117.75,0,5,5.00
05/03/2004,23:55,1117.75,1118.00,1117.75,1118.00,1,1,2.00
05/04/2004,00:01,1117.75,1117.75,1117.75,1117.75,0,4,4.00
05/04/2004,00:02,1117.75,1117.75,1117.75,1117.75,0,3,3.00
05/04/2004,00:04,1117.75,1117.75,1117.75,1117.75,0,1,1.00
05/04/2004,00:07,1117.50,1117.75,1117.50,1117.75,2,1,3.00
05/04/2004,00:08,1117.75,1117.75,1117.75,1117.75,1,0,1.00
05/04/2004,00:09,1117.75,1117.75,1117.75,1117.75,17,0,17.00
05/04/2004,00:10,1117.75,1117.75,1117.75,1117.75,33,0,33.00
05/04/2004,00:17,1117.50,1117.50,1117.50,1117.50,0,10,10.00
05/04/2004,00:27,1117.50,1117.50,1117.50,1117.50,0,1,1.00
05/04/2004,00:28,1117.75,1117.75,1117.50,1117.50,2,2,4.00
05/04/2004,00:29,1117.75,1117.75,1117.75,1117.75,1,0,1.00
05/04/2004,00:30,1117.75,1117.75,1117.75,1117.75,2,0,2.00
05/04/2004,00:31,1117.50,1117.75,1117.50,1117.75,1,1,2.00
05/04/2004,00:32,1117.50,1117.50,1117.25,1117.25,0,20,20.00
05/04/2004,00:33,1117.50,1117.50,1117.50,1117.50,4,0,4.00
05/04/2004,00:35,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/04/2004,00:39,1117.50,1117.50,1117.50,1117.50,3,0,3.00
05/04/2004,00:40,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/04/2004,00:41,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/04/2004,00:46,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/04/2004,00:49,1117.50,1117.50,1117.50,1117.50,4,0,4.00
05/04/2004,00:50,1117.50,1117.50,1117.50,1117.50,1,0,1.00
05/04/2004,00:57,1117.50,1117.50,1117.00,1117.00,1,51,52.00
05/04/2004,00:59,1117.50,1117.50,1117.50,1117.50,14,0,14.00
05/04/2004,01:00,1117.50,1117.50,1117.00,1117.00,1,35,36.00
05/04/2004,01:01,1117.00,1117.00,1116.75,1117.00,6,12,18.00
05/04/2004,01:02,1117.00,1117.25,1117.00,1117.00,6,14,20.00
05/04/2004,01:03,1116.75,1117.00,1116.75,1116.75,3,20,23.00
05/04/2004,01:04,1116.75,1116.75,1116.75,1116.75,0,3,3.00
05/04/2004,01:05,1116.75,1116.75,1116.75,1116.75,0,26,26.00
05/04/2004,01:06,1116.75,1116.75,1116.75,1116.75,0,32,32.00
05/04/2004,01:07,1116.75,1116.75,1116.75,1116.75,0,6,6.00
05/04/2004,01:08,1116.75,1116.75,1116.50,1116.50,0,35,35.00
05/04/2004,01:11,1116.75,1116.75,1116.75,1116.75,3,0,3.00
05/04/2004,01:12,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/04/2004,01:13,1116.75,1116.75,1116.75,1116.75,4,0,4.00
05/04/2004,01:19,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/04/2004,01:20,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/04/2004,01:21,1116.75,1116.75,1116.75,1116.75,11,0,11.00
05/04/2004,01:23,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/04/2004,01:26,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/04/2004,01:27,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/04/2004,01:28,1116.75,1116.75,1116.75,1116.75,24,0,24.00
05/04/2004,01:29,1116.75,1116.75,1116.75,1116.75,33,0,33.00
05/04/2004,01:30,1116.50,1116.50,1116.50,1116.50,0,3,3.00
05/04/2004,01:32,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/04/2004,01:33,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/04/2004,01:34,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/04/2004,01:35,1116.50,1116.75,1116.50,1116.75,1,1,2.00
05/04/2004,01:40,1116.50,1116.50,1116.50,1116.50,0,3,3.00
05/04/2004,01:41,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/04/2004,01:45,1116.50,1116.75,1116.50,1116.75,1,40,41.00
05/04/2004,01:46,1116.75,1116.75,1116.75,1116.75,11,0,11.00
05/04/2004,01:48,1117.00,1117.00,1117.00,1117.00,16,0,16.00
05/04/2004,01:49,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/04/2004,01:50,1117.00,1117.00,1116.75,1116.75,51,2,53.00
05/04/2004,01:52,1116.75,1116.75,1116.75,1116.75,0,2,2.00
05/04/2004,01:54,1116.75,1117.00,1116.75,1117.00,2,1,3.00
05/04/2004,01:55,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/04/2004,01:57,1116.75,1117.00,1116.75,1117.00,2,91,93.00
05/04/2004,01:58,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/04/2004,02:00,1117.00,1117.00,1117.00,1117.00,68,0,68.00
05/04/2004,02:01,1117.00,1117.00,1117.00,1117.00,66,0,66.00
05/04/2004,02:02,1117.00,1117.25,1117.00,1117.00,7,40,47.00
05/04/2004,02:03,1117.00,1117.00,1117.00,1117.00,0,14,14.00
05/04/2004,02:04,1117.00,1117.00,1117.00,1117.00,0,18,18.00
05/04/2004,02:05,1117.00,1117.25,1117.00,1117.25,1,1,2.00
05/04/2004,02:06,1117.25,1117.25,1117.25,1117.25,27,0,27.00
05/04/2004,02:07,1117.25,1117.25,1117.25,1117.25,69,0,69.00
05/04/2004,02:08,1117.25,1117.25,1117.25,1117.25,11,0,11.00
05/04/2004,02:09,1117.25,1117.25,1117.25,1117.25,25,0,25.00
05/04/2004,02:10,1117.00,1117.25,1117.00,1117.25,5,4,9.00
05/04/2004,02:11,1117.25,1117.25,1117.25,1117.25,8,0,8.00
05/04/2004,02:12,1117.25,1117.25,1117.25,1117.25,5,0,5.00
05/04/2004,02:13,1117.50,1117.50,1117.50,1117.50,60,0,60.00
05/04/2004,02:14,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/04/2004,02:15,1117.50,1117.50,1117.50,1117.50,20,0,20.00
05/04/2004,02:16,1117.75,1117.75,1117.75,1117.75,45,0,45.00
05/04/2004,02:17,1118.00,1118.00,1118.00,1118.00,53,0,53.00
05/04/2004,02:18,1118.00,1118.00,1117.75,1117.75,11,2,13.00
05/04/2004,02:19,1117.75,1118.00,1117.75,1118.00,1,2,3.00
05/04/2004,02:22,1118.00,1118.00,1117.75,1117.75,1,1,2.00
05/04/2004,02:23,1117.75,1117.75,1117.75,1117.75,0,2,2.00
05/04/2004,02:25,1118.00,1118.00,1118.00,1118.00,76,0,76.00
05/04/2004,02:27,1117.75,1118.00,1117.75,1117.75,3,133,136.00
05/04/2004,02:28,1117.75,1117.75,1117.50,1117.50,2,33,35.00
05/04/2004,02:29,1117.50,1117.50,1117.50,1117.50,0,42,42.00
05/04/2004,02:30,1117.50,1117.50,1117.50,1117.50,0,128,128.00
05/04/2004,02:31,1117.75,1117.75,1117.50,1117.50,19,9,28.00
05/04/2004,02:32,1117.75,1117.75,1117.25,1117.25,2,54,56.00
05/04/2004,02:33,1117.25,1117.25,1117.00,1117.25,6,15,21.00
05/04/2004,02:34,1117.25,1117.50,1117.25,1117.25,23,41,64.00
05/04/2004,02:35,1117.25,1117.25,1117.25,1117.25,0,30,30.00
05/04/2004,02:36,1117.25,1117.50,1117.25,1117.50,2,17,19.00
05/04/2004,02:37,1117.25,1117.25,1117.25,1117.25,0,1,1.00
05/04/2004,02:38,1117.25,1117.25,1117.25,1117.25,0,5,5.00
05/04/2004,02:40,1117.25,1117.50,1117.25,1117.50,38,10,48.00
05/04/2004,02:41,1117.50,1117.50,1117.50,1117.50,15,0,15.00
05/04/2004,02:45,1117.50,1117.50,1117.25,1117.25,25,11,36.00
05/04/2004,02:46,1117.50,1117.50,1117.25,1117.25,21,11,32.00
05/04/2004,02:47,1117.25,1117.25,1117.25,1117.25,0,22,22.00
05/04/2004,02:48,1117.25,1117.25,1117.25,1117.25,0,59,59.00
05/04/2004,02:49,1117.25,1117.25,1116.75,1117.00,5,147,152.00
05/04/2004,02:50,1117.00,1117.00,1116.50,1116.75,17,244,261.00
05/04/2004,02:51,1116.75,1116.75,1116.25,1116.50,16,73,89.00
05/04/2004,02:52,1116.25,1116.75,1116.25,1116.50,109,54,163.00
05/04/2004,02:53,1116.50,1116.50,1116.25,1116.25,139,32,171.00
05/04/2004,02:54,1116.25,1116.50,1116.25,1116.50,1,21,22.00
05/04/2004,02:55,1116.25,1116.25,1115.75,1115.75,0,203,203.00
05/04/2004,02:56,1115.75,1115.75,1115.25,1115.50,11,165,176.00
05/04/2004,02:57,1115.50,1115.50,1115.50,1115.50,34,0,34.00
05/04/2004,02:58,1115.25,1115.25,1115.00,1115.25,6,134,140.00
05/04/2004,02:59,1115.25,1115.25,1115.00,1115.00,31,85,116.00
05/04/2004,03:00,1115.00,1115.25,1115.00,1115.00,5,11,16.00
05/04/2004,03:01,1115.00,1115.00,1115.00,1115.00,0,5,5.00
05/04/2004,03:02,1114.75,1114.75,1114.50,1114.75,3,87,90.00
05/04/2004,03:03,1114.75,1114.75,1114.75,1114.75,4,0,4.00
05/04/2004,03:04,1115.00,1115.00,1114.75,1114.75,6,1,7.00
05/04/2004,03:05,1115.00,1115.25,1115.00,1115.25,112,0,112.00
05/04/2004,03:06,1115.50,1115.50,1115.25,1115.25,1,13,14.00
05/04/2004,03:07,1115.25,1115.50,1115.25,1115.25,1,15,16.00
05/04/2004,03:08,1115.50,1115.50,1115.50,1115.50,7,0,7.00
05/04/2004,03:09,1115.50,1115.50,1115.50,1115.50,23,0,23.00
05/04/2004,03:10,1115.25,1115.25,1114.75,1115.25,42,32,74.00
05/04/2004,03:11,1115.00,1115.00,1114.75,1115.00,15,38,53.00
05/04/2004,03:12,1114.75,1114.75,1114.25,1114.25,1,186,187.00
05/04/2004,03:13,1114.50,1114.50,1114.25,1114.25,20,50,70.00
05/04/2004,03:14,1114.50,1114.50,1114.50,1114.50,27,0,27.00
05/04/2004,03:15,1114.25,1114.50,1114.25,1114.50,1,121,122.00
05/04/2004,03:16,1114.50,1114.50,1114.25,1114.25,3,1,4.00
05/04/2004,03:17,1114.50,1114.50,1114.25,1114.50,60,1,61.00
05/04/2004,03:18,1114.50,1114.50,1114.50,1114.50,22,0,22.00
05/04/2004,03:19,1114.50,1114.50,1114.50,1114.50,15,0,15.00
05/04/2004,03:20,1114.50,1114.50,1114.25,1114.50,7,15,22.00
05/04/2004,03:21,1114.50,1114.75,1114.50,1114.75,37,0,37.00
05/04/2004,03:22,1115.00,1115.00,1114.75,1114.75,42,9,51.00
05/04/2004,03:24,1114.75,1114.75,1114.75,1114.75,0,16,16.00
05/04/2004,03:26,1114.75,1115.00,1114.75,1114.75,6,9,15.00
05/04/2004,03:27,1114.75,1115.00,1114.75,1115.00,2,2,4.00
05/04/2004,03:28,1114.75,1114.75,1114.75,1114.75,0,5,5.00
05/04/2004,03:31,1114.75,1115.00,1114.50,1114.75,18,45,63.00
05/04/2004,03:32,1115.00,1115.00,1114.50,1114.75,38,30,68.00
05/04/2004,03:33,1114.75,1115.00,1114.75,1115.00,31,0,31.00
05/04/2004,03:34,1115.00,1115.25,1114.50,1114.50,44,175,219.00
05/04/2004,03:35,1114.50,1114.50,1113.75,1114.25,20,209,229.00
05/04/2004,03:36,1114.00,1114.25,1114.00,1114.25,30,125,155.00
05/04/2004,03:37,1114.25,1114.50,1114.25,1114.25,109,11,120.00
05/04/2004,03:38,1114.25,1114.25,1114.00,1114.00,0,11,11.00
05/04/2004,03:39,1114.25,1114.25,1114.25,1114.25,2,0,2.00
05/04/2004,03:40,1114.25,1114.50,1114.25,1114.50,127,0,127.00
05/04/2004,03:41,1114.50,1114.50,1114.25,1114.50,19,16,35.00
05/04/2004,03:42,1114.25,1114.50,1114.25,1114.50,6,24,30.00
05/04/2004,03:43,1114.50,1114.50,1114.00,1114.25,21,17,38.00
05/04/2004,03:44,1114.25,1114.25,1114.25,1114.25,36,0,36.00
05/04/2004,03:45,1114.25,1114.25,1114.25,1114.25,5,0,5.00
05/04/2004,03:46,1114.25,1114.25,1114.00,1114.25,15,10,25.00
05/04/2004,03:47,1114.25,1114.25,1114.25,1114.25,80,0,80.00
05/04/2004,03:48,1114.25,1114.25,1114.00,1114.25,28,13,41.00
05/04/2004,03:50,1114.25,1114.50,1114.25,1114.50,24,0,24.00
05/04/2004,03:51,1114.50,1114.75,1114.50,1114.75,17,0,17.00
05/04/2004,03:52,1114.50,1114.75,1114.50,1114.75,50,1,51.00
05/04/2004,03:53,1115.00,1115.00,1114.75,1114.75,2,17,19.00
05/04/2004,03:54,1115.00,1115.00,1115.00,1115.00,99,0,99.00
05/04/2004,03:55,1115.00,1115.25,1115.00,1115.00,2,2,4.00
05/04/2004,03:56,1115.25,1115.25,1115.25,1115.25,21,0,21.00
05/04/2004,03:57,1115.25,1115.50,1115.25,1115.50,48,0,48.00
05/04/2004,03:58,1115.25,1115.25,1115.25,1115.25,0,20,20.00
05/04/2004,03:59,1115.25,1115.25,1115.25,1115.25,0,2,2.00
05/04/2004,04:00,1115.25,1115.50,1115.25,1115.50,11,19,30.00
05/04/2004,04:01,1115.50,1115.50,1115.25,1115.50,66,1,67.00
05/04/2004,04:02,1115.50,1115.50,1115.50,1115.50,56,0,56.00
05/04/2004,04:03,1115.50,1115.50,1115.50,1115.50,20,0,20.00
05/04/2004,04:04,1115.50,1115.50,1115.50,1115.50,2,0,2.00
05/04/2004,04:05,1115.25,1115.25,1115.25,1115.25,0,13,13.00
05/04/2004,04:06,1115.00,1115.00,1114.50,1114.50,3,67,70.00
05/04/2004,04:07,1114.75,1114.75,1114.50,1114.50,103,24,127.00
05/04/2004,04:08,1114.50,1114.50,1114.50,1114.50,0,2,2.00
05/04/2004,04:09,1114.50,1114.50,1114.25,1114.25,0,54,54.00
05/04/2004,04:10,1114.25,1114.25,1114.25,1114.25,0,29,29.00
05/04/2004,04:11,1114.25,1114.25,1114.25,1114.25,0,2,2.00
05/04/2004,04:12,1114.25,1114.50,1114.25,1114.25,1,20,21.00
05/04/2004,04:13,1114.25,1114.25,1114.25,1114.25,0,58,58.00
05/04/2004,04:14,1114.25,1114.25,1114.00,1114.00,0,30,30.00
05/04/2004,04:15,1114.25,1114.50,1114.25,1114.50,15,0,15.00
05/04/2004,04:16,1114.25,1114.50,1114.25,1114.25,10,46,56.00
05/04/2004,04:17,1114.25,1114.25,1114.25,1114.25,0,41,41.00
05/04/2004,04:18,1114.50,1114.50,1114.25,1114.25,32,3,35.00
05/04/2004,04:19,1114.50,1114.50,1114.50,1114.50,95,0,95.00
05/04/2004,04:20,1114.50,1114.50,1114.50,1114.50,50,0,50.00
05/04/2004,04:22,1114.25,1114.50,1114.25,1114.50,5,9,14.00
05/04/2004,04:23,1114.50,1114.50,1114.50,1114.50,16,0,16.00
05/04/2004,04:24,1114.50,1114.75,1114.50,1114.75,36,0,36.00
05/04/2004,04:26,1114.75,1114.75,1114.75,1114.75,2,0,2.00
05/04/2004,04:27,1114.75,1114.75,1114.50,1114.50,1,9,10.00
05/04/2004,04:28,1114.50,1114.75,1114.50,1114.75,59,2,61.00
05/04/2004,04:30,1114.75,1114.75,1114.75,1114.75,4,0,4.00
05/04/2004,04:31,1114.50,1114.75,1114.50,1114.75,43,1,44.00
05/04/2004,04:32,1114.75,1114.75,1114.75,1114.75,7,0,7.00
05/04/2004,04:33,1115.00,1115.00,1115.00,1115.00,39,0,39.00
05/04/2004,04:35,1115.00,1115.00,1114.75,1114.75,19,6,25.00
05/04/2004,04:36,1115.00,1115.00,1115.00,1115.00,10,0,10.00
05/04/2004,04:37,1115.00,1115.00,1115.00,1115.00,7,0,7.00
05/04/2004,04:38,1115.00,1115.00,1115.00,1115.00,1,0,1.00
05/04/2004,04:39,1115.00,1115.00,1115.00,1115.00,2,0,2.00
05/04/2004,04:40,1115.00,1115.00,1115.00,1115.00,2,0,2.00
05/04/2004,04:41,1114.75,1114.75,1114.75,1114.75,0,5,5.00
05/04/2004,04:42,1115.00,1115.00,1115.00,1115.00,37,0,37.00
05/04/2004,04:43,1115.25,1115.25,1115.25,1115.25,1,0,1.00
05/04/2004,04:44,1115.00,1115.00,1115.00,1115.00,0,14,14.00
05/04/2004,04:45,1115.25,1115.25,1115.25,1115.25,31,0,31.00
05/04/2004,04:46,1115.00,1115.00,1115.00,1115.00,0,3,3.00
05/04/2004,04:47,1115.00,1115.00,1115.00,1115.00,0,14,14.00
05/04/2004,04:48,1114.75,1115.00,1114.75,1115.00,22,5,27.00
05/04/2004,04:49,1115.00,1115.25,1115.00,1115.00,11,2,13.00
05/04/2004,04:50,1115.00,1115.50,1114.75,1115.50,86,22,108.00
05/04/2004,04:51,1115.50,1115.50,1115.25,1115.25,3,52,55.00
05/04/2004,04:52,1115.25,1115.25,1115.25,1115.25,0,18,18.00
05/04/2004,04:53,1115.00,1115.25,1115.00,1115.25,6,5,11.00
05/04/2004,04:54,1115.25,1115.25,1115.00,1115.25,11,2,13.00
05/04/2004,04:55,1115.25,1115.25,1115.25,1115.25,11,0,11.00
05/04/2004,04:56,1115.25,1115.25,1115.25,1115.25,38,0,38.00
05/04/2004,04:57,1115.00,1115.25,1115.00,1115.25,8,34,42.00
05/04/2004,04:58,1115.25,1115.50,1115.25,1115.50,8,0,8.00
05/04/2004,04:59,1115.25,1115.25,1115.25,1115.25,0,9,9.00
05/04/2004,05:00,1115.25,1115.50,1115.25,1115.50,24,3,27.00
05/04/2004,05:01,1115.50,1115.75,1115.50,1115.50,8,35,43.00
05/04/2004,05:02,1115.50,1115.75,1115.25,1115.50,3,2,5.00
05/04/2004,05:03,1115.50,1115.50,1115.50,1115.50,36,0,36.00
05/04/2004,05:04,1115.50,1115.50,1115.50,1115.50,7,0,7.00
05/04/2004,05:05,1115.25,1115.75,1115.25,1115.75,20,2,22.00
05/04/2004,05:06,1115.75,1115.75,1115.75,1115.75,29,0,29.00
05/04/2004,05:07,1115.75,1116.00,1115.75,1116.00,34,0,34.00
05/04/2004,05:08,1116.25,1116.25,1116.25,1116.25,9,0,9.00
05/04/2004,05:09,1116.25,1116.25,1116.25,1116.25,23,0,23.00
05/04/2004,05:10,1116.25,1116.25,1116.25,1116.25,13,0,13.00
05/04/2004,05:11,1116.25,1116.25,1116.00,1116.25,53,2,55.00
05/04/2004,05:12,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/04/2004,05:14,1116.25,1116.25,1116.00,1116.00,2,48,50.00
05/04/2004,05:15,1116.50,1116.50,1116.25,1116.50,23,1,24.00
05/04/2004,05:16,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/04/2004,05:17,1116.50,1116.50,1116.25,1116.50,12,2,14.00
05/04/2004,05:18,1116.50,1116.75,1116.50,1116.50,16,7,23.00
05/04/2004,05:19,1116.50,1116.50,1116.50,1116.50,0,20,20.00
05/04/2004,05:20,1116.50,1116.50,1116.50,1116.50,0,10,10.00
05/04/2004,05:21,1116.50,1116.50,1116.50,1116.50,0,15,15.00
05/04/2004,05:22,1116.50,1116.50,1116.50,1116.50,0,35,35.00
05/04/2004,05:24,1116.25,1116.50,1116.25,1116.50,65,1,66.00
05/04/2004,05:25,1116.50,1116.50,1116.50,1116.50,7,0,7.00
05/04/2004,05:26,1116.50,1116.50,1116.50,1116.50,47,0,47.00
05/04/2004,05:27,1116.75,1117.00,1116.75,1116.75,34,20,54.00
05/04/2004,05:28,1116.75,1116.75,1116.75,1116.75,0,10,10.00
05/04/2004,05:30,1116.50,1117.00,1116.50,1116.75,7,6,13.00
05/04/2004,05:31,1116.75,1116.75,1116.75,1116.75,0,1,1.00
05/04/2004,05:32,1116.75,1117.00,1116.75,1116.75,5,4,9.00
05/04/2004,05:33,1116.75,1116.75,1116.75,1116.75,0,3,3.00
05/04/2004,05:34,1116.75,1117.00,1116.75,1117.00,8,1,9.00
05/04/2004,05:35,1116.75,1116.75,1116.75,1116.75,0,50,50.00
05/04/2004,05:36,1116.75,1116.75,1116.75,1116.75,0,2,2.00
05/04/2004,05:37,1116.75,1116.75,1116.75,1116.75,0,8,8.00
05/04/2004,05:38,1116.75,1116.75,1116.75,1116.75,0,8,8.00
05/04/2004,05:39,1117.00,1117.25,1117.00,1117.00,67,1,68.00
05/04/2004,05:40,1117.00,1117.25,1117.00,1117.25,58,1,59.00
05/04/2004,05:41,1117.50,1117.50,1117.25,1117.50,39,1,40.00
05/04/2004,05:42,1117.50,1117.75,1117.50,1117.50,19,6,25.00
05/04/2004,05:43,1117.50,1117.75,1117.50,1117.75,16,12,28.00
05/04/2004,05:44,1117.50,1117.50,1117.50,1117.50,0,91,91.00
05/04/2004,05:45,1117.50,1117.75,1117.50,1117.75,6,6,12.00
05/04/2004,05:46,1117.75,1117.75,1117.50,1117.75,26,7,33.00
05/04/2004,05:47,1117.75,1118.00,1117.75,1117.75,75,1,76.00
05/04/2004,05:48,1117.75,1117.75,1117.75,1117.75,0,16,16.00
05/04/2004,05:49,1117.50,1117.50,1117.50,1117.50,0,2,2.00
05/04/2004,05:50,1117.50,1117.50,1117.50,1117.50,0,2,2.00
05/04/2004,05:51,1117.75,1117.75,1117.75,1117.75,122,0,122.00
05/04/2004,05:52,1117.75,1118.00,1117.75,1117.75,10,10,20.00
05/04/2004,05:53,1117.75,1117.75,1117.75,1117.75,0,20,20.00
05/04/2004,05:54,1117.75,1117.75,1117.75,1117.75,0,33,33.00
05/04/2004,05:55,1117.50,1117.50,1117.50,1117.50,0,2,2.00
05/04/2004,05:56,1117.75,1117.75,1117.75,1117.75,5,0,5.00
05/04/2004,05:57,1117.75,1117.75,1117.75,1117.75,28,0,28.00
05/04/2004,05:58,1117.75,1117.75,1117.75,1117.75,21,0,21.00
05/04/2004,05:59,1117.75,1117.75,1117.75,1117.75,6,0,6.00
05/04/2004,06:00,1117.75,1117.75,1117.75,1117.75,21,0,21.00
05/04/2004,06:01,1117.75,1117.75,1117.75,1117.75,3,0,3.00
05/04/2004,06:02,1117.75,1118.00,1117.75,1118.00,6,1,7.00
05/04/2004,06:03,1118.00,1118.00,1117.75,1117.75,23,23,46.00
05/04/2004,06:04,1117.75,1117.75,1117.75,1117.75,0,69,69.00
05/04/2004,06:05,1117.75,1117.75,1117.75,1117.75,0,45,45.00
05/04/2004,06:06,1117.75,1117.75,1117.75,1117.75,0,16,16.00
05/04/2004,06:07,1117.75,1117.75,1117.75,1117.75,0,2,2.00
05/04/2004,06:08,1118.00,1118.00,1118.00,1118.00,81,0,81.00
05/04/2004,06:09,1117.75,1117.75,1117.75,1117.75,0,10,10.00
05/04/2004,06:10,1118.00,1118.00,1117.75,1117.75,2,2,4.00
05/04/2004,06:11,1117.75,1118.00,1117.75,1118.00,138,1,139.00
05/04/2004,06:12,1117.75,1118.25,1117.75,1118.00,153,36,189.00
05/04/2004,06:13,1118.00,1118.25,1118.00,1118.25,10,30,40.00
05/04/2004,06:14,1118.00,1118.50,1118.00,1118.50,107,5,112.00
05/04/2004,06:15,1118.25,1118.25,1118.25,1118.25,0,75,75.00
05/04/2004,06:16,1118.25,1118.25,1118.25,1118.25,0,20,20.00
05/04/2004,06:17,1118.50,1118.75,1118.50,1118.50,169,90,259.00
05/04/2004,06:18,1118.25,1118.50,1118.25,1118.50,31,4,35.00
05/04/2004,06:19,1118.50,1118.50,1118.50,1118.50,72,0,72.00
05/04/2004,06:20,1118.50,1119.00,1118.50,1118.75,375,39,414.00
05/04/2004,06:21,1118.75,1118.75,1118.75,1118.75,0,1,1.00
05/04/2004,06:22,1118.50,1118.50,1118.50,1118.50,0,3,3.00
05/04/2004,06:23,1118.75,1119.00,1118.75,1118.75,155,25,180.00
05/04/2004,06:24,1118.75,1119.00,1118.75,1118.75,50,78,128.00
05/04/2004,06:25,1118.75,1118.75,1118.50,1118.75,100,16,116.00
05/04/2004,06:26,1118.50,1119.00,1118.50,1119.00,46,1,47.00
05/04/2004,06:27,1119.00,1119.00,1118.75,1118.75,1,5,6.00
05/04/2004,06:28,1118.75,1119.00,1118.75,1118.75,2,32,34.00
05/04/2004,06:29,1118.75,1118.75,1118.50,1118.50,0,16,16.00
05/04/2004,06:30,1118.50,1118.50,1118.25,1118.25,0,215,215.00
05/04/2004,06:31,1118.00,1118.25,1118.00,1118.25,48,13,61.00
05/04/2004,06:32,1118.25,1118.25,1118.00,1118.00,30,2,32.00
05/04/2004,06:33,1118.25,1118.25,1118.00,1118.25,2,2,4.00
05/04/2004,06:34,1118.00,1118.25,1117.75,1117.75,1,150,151.00
05/04/2004,06:35,1118.00,1118.00,1117.75,1117.75,3,86,89.00
05/04/2004,06:36,1117.75,1118.00,1117.75,1118.00,613,4,617.00
05/04/2004,06:37,1118.00,1118.00,1117.75,1118.00,209,187,396.00
05/04/2004,06:38,1118.00,1118.00,1117.75,1117.75,178,88,266.00
05/04/2004,06:39,1117.75,1117.75,1117.50,1117.50,0,2,2.00
05/04/2004,06:41,1117.75,1117.75,1117.50,1117.50,119,1,120.00
05/04/2004,06:42,1117.75,1117.75,1117.75,1117.75,22,0,22.00
05/04/2004,06:43,1117.75,1117.75,1117.75,1117.75,133,0,133.00
05/04/2004,06:44,1118.00,1118.00,1118.00,1118.00,325,0,325.00
05/04/2004,06:45,1117.75,1117.75,1117.75,1117.75,0,45,45.00
05/04/2004,06:46,1118.00,1118.00,1117.50,1117.50,200,52,252.00
05/04/2004,06:47,1117.75,1117.75,1117.75,1117.75,231,0,231.00
05/04/2004,06:48,1118.00,1118.00,1117.50,1117.75,4,31,35.00
05/04/2004,06:49,1118.00,1118.00,1117.75,1117.75,30,1,31.00
05/04/2004,06:50,1117.75,1118.00,1117.75,1118.00,21,14,35.00
05/04/2004,06:51,1117.75,1117.75,1117.75,1117.75,0,10,10.00
05/04/2004,06:52,1117.50,1118.00,1117.50,1118.00,22,1,23.00
05/04/2004,06:54,1117.75,1117.75,1117.75,1117.75,0,1,1.00
05/04/2004,06:55,1118.00,1118.00,1117.75,1117.75,105,11,116.00
05/04/2004,06:56,1117.75,1117.75,1117.75,1117.75,0,5,5.00
05/04/2004,06:57,1117.75,1117.75,1117.75,1117.75,0,10,10.00
05/04/2004,06:58,1117.75,1118.00,1117.75,1118.00,2,2,4.00
05/04/2004,06:59,1118.00,1118.00,1117.75,1117.75,5,15,20.00
05/04/2004,07:00,1117.75,1117.75,1117.75,1117.75,0,2,2.00
05/04/2004,07:01,1118.00,1118.00,1118.00,1118.00,90,0,90.00
05/04/2004,07:02,1117.75,1117.75,1117.50,1117.75,32,48,80.00
05/04/2004,07:03,1117.75,1117.75,1117.50,1117.75,97,1,98.00
05/04/2004,07:04,1117.75,1117.75,1117.75,1117.75,24,0,24.00
05/04/2004,07:05,1117.75,1117.75,1117.75,1117.75,3,0,3.00
05/04/2004,07:06,1118.00,1118.00,1117.75,1117.75,14,6,20.00
05/04/2004,07:07,1118.00,1118.00,1117.75,1118.00,31,10,41.00
05/04/2004,07:08,1118.00,1118.00,1117.75,1118.00,9,1,10.00
05/04/2004,07:09,1118.00,1118.00,1117.75,1117.75,36,218,254.00
05/04/2004,07:10,1117.75,1117.75,1117.50,1117.75,30,56,86.00
05/04/2004,07:11,1117.75,1118.00,1117.75,1117.75,49,28,77.00
05/04/2004,07:12,1117.75,1117.75,1117.75,1117.75,0,37,37.00
05/04/2004,07:13,1118.00,1118.00,1117.75,1118.00,29,1,30.00
05/04/2004,07:14,1117.75,1118.00,1117.75,1118.00,115,5,120.00
05/04/2004,07:15,1118.00,1118.00,1118.00,1118.00,113,0,113.00
05/04/2004,07:16,1118.00,1118.00,1118.00,1118.00,5,0,5.00
05/04/2004,07:17,1118.00,1118.00,1118.00,1118.00,101,0,101.00
05/04/2004,07:18,1118.00,1118.00,1118.00,1118.00,268,0,268.00
05/04/2004,07:19,1118.25,1119.00,1118.00,1119.00,630,106,736.00
05/04/2004,07:20,1119.00,1119.25,1118.75,1119.00,218,182,400.00
05/04/2004,07:21,1118.75,1119.00,1118.75,1119.00,18,8,26.00
05/04/2004,07:22,1119.00,1119.00,1118.75,1119.00,31,1,32.00
05/04/2004,07:23,1118.75,1118.75,1118.75,1118.75,0,38,38.00
05/04/2004,07:24,1118.75,1119.00,1118.50,1118.75,205,268,473.00
05/04/2004,07:25,1118.50,1118.75,1118.50,1118.75,31,6,37.00
05/04/2004,07:26,1118.75,1118.75,1118.50,1118.50,1,331,332.00
05/04/2004,07:27,1118.50,1118.50,1118.00,1118.00,86,277,363.00
05/04/2004,07:28,1118.00,1118.50,1118.00,1118.00,31,99,130.00
05/04/2004,07:29,1118.00,1118.25,1118.00,1118.00,3,5,8.00
05/04/2004,07:30,1118.25,1118.25,1118.00,1118.00,2,322,324.00
05/04/2004,07:31,1118.25,1118.50,1118.25,1118.50,147,0,147.00
05/04/2004,07:32,1118.50,1118.50,1118.25,1118.50,61,3,64.00
05/04/2004,07:33,1118.50,1118.50,1118.25,1118.50,46,50,96.00
05/04/2004,07:34,1118.50,1118.50,1118.00,1118.25,69,123,192.00
05/04/2004,07:35,1118.00,1118.25,1117.50,1118.25,136,433,569.00
05/04/2004,07:36,1117.75,1118.00,1117.75,1118.00,6,1,7.00
05/04/2004,07:37,1118.00,1118.00,1117.75,1118.00,17,1,18.00
05/04/2004,07:38,1118.00,1118.25,1118.00,1118.25,76,0,76.00
05/04/2004,07:39,1118.00,1118.25,1118.00,1118.00,50,40,90.00
05/04/2004,07:40,1118.00,1118.25,1118.00,1118.25,214,2,216.00
05/04/2004,07:41,1118.25,1118.50,1118.00,1118.50,33,19,52.00
05/04/2004,07:42,1118.50,1118.50,1118.25,1118.25,3,1,4.00
05/04/2004,07:43,1118.25,1118.25,1118.25,1118.25,0,1,1.00
05/04/2004,07:44,1118.25,1118.25,1118.25,1118.25,0,10,10.00
05/04/2004,07:45,1118.25,1118.25,1118.25,1118.25,0,43,43.00
05/04/2004,07:46,1118.25,1118.25,1118.25,1118.25,0,11,11.00
05/04/2004,07:47,1118.00,1118.50,1118.00,1118.50,22,6,28.00
05/04/2004,07:48,1118.50,1118.50,1118.50,1118.50,2,0,2.00
05/04/2004,07:49,1118.25,1118.25,1118.25,1118.25,0,72,72.00
05/04/2004,07:50,1118.25,1118.50,1118.25,1118.50,1,2,3.00
05/04/2004,07:51,1118.25,1118.25,1118.25,1118.25,0,7,7.00
05/04/2004,07:52,1118.50,1118.50,1118.25,1118.50,54,4,58.00
05/04/2004,07:54,1118.25,1118.50,1118.00,1118.25,14,77,91.00
05/04/2004,07:55,1118.00,1118.50,1118.00,1118.25,17,2,19.00
05/04/2004,07:56,1118.50,1118.50,1118.50,1118.50,32,0,32.00
05/04/2004,07:57,1118.50,1118.50,1118.50,1118.50,62,0,62.00
05/04/2004,07:58,1118.50,1118.50,1118.50,1118.50,26,0,26.00
05/04/2004,07:59,1118.25,1118.25,1118.00,1118.25,2,12,14.00
05/04/2004,08:00,1118.25,1118.25,1118.25,1118.25,11,0,11.00
05/04/2004,08:01,1118.00,1118.25,1118.00,1118.00,9,156,165.00
05/04/2004,08:02,1118.00,1118.25,1117.75,1118.00,26,58,84.00
05/04/2004,08:03,1118.00,1118.25,1118.00,1118.25,120,79,199.00
05/04/2004,08:04,1118.00,1118.50,1118.00,1118.50,90,14,104.00
05/04/2004,08:05,1118.25,1118.25,1118.25,1118.25,0,25,25.00
05/04/2004,08:06,1118.25,1118.25,1118.00,1118.25,10,44,54.00
05/04/2004,08:07,1118.25,1118.25,1118.00,1118.00,125,2,127.00
05/04/2004,08:08,1118.00,1118.00,1118.00,1118.00,0,11,11.00
05/04/2004,08:09,1118.25,1118.25,1118.25,1118.25,43,0,43.00
05/04/2004,08:11,1118.25,1118.25,1118.25,1118.25,98,0,98.00
05/04/2004,08:12,1118.25,1118.25,1118.00,1118.00,8,3,11.00
05/04/2004,08:13,1118.00,1118.25,1118.00,1118.25,5,1,6.00
05/04/2004,08:14,1118.25,1118.25,1118.25,1118.25,110,0,110.00
05/04/2004,08:15,1118.00,1118.00,1118.00,1118.00,0,58,58.00
05/04/2004,08:16,1118.00,1118.25,1118.00,1118.25,6,27,33.00
05/04/2004,08:17,1118.00,1118.25,1118.00,1118.25,1,1,2.00
05/04/2004,08:18,1118.25,1118.25,1118.00,1118.00,3,32,35.00
05/04/2004,08:19,1118.00,1118.25,1118.00,1118.00,1,12,13.00
05/04/2004,08:20,1118.25,1118.25,1118.00,1118.25,17,7,24.00
05/04/2004,08:21,1118.00,1118.25,1118.00,1118.00,9,4,13.00
05/04/2004,08:22,1118.25,1118.25,1118.00,1118.00,10,60,70.00
05/04/2004,08:23,1118.00,1118.25,1118.00,1118.00,7,4,11.00
05/04/2004,08:24,1118.25,1118.25,1117.75,1117.75,1,102,103.00
05/04/2004,08:25,1118.00,1118.00,1117.75,1117.75,24,2,26.00
05/04/2004,08:26,1118.00,1118.00,1117.75,1117.75,8,6,14.00
05/04/2004,08:27,1118.00,1118.00,1117.75,1117.75,142,57,199.00
05/04/2004,08:28,1118.00,1118.00,1117.75,1117.75,39,187,226.00
05/04/2004,08:29,1117.75,1118.00,1117.50,1117.75,61,116,177.00
05/04/2004,08:30,1117.75,1118.00,1116.75,1117.00,470,1383,1853.00
05/04/2004,08:31,1117.25,1117.50,1116.75,1117.00,1194,1372,2566.00
05/04/2004,08:32,1117.00,1117.00,1116.25,1116.50,1483,3029,4512.00
05/04/2004,08:33,1116.50,1117.25,1116.50,1117.00,1931,543,2474.00
05/04/2004,08:34,1117.00,1117.50,1116.50,1117.00,1316,1894,3210.00
05/04/2004,08:35,1117.00,1117.50,1116.75,1117.25,1863,911,2774.00
05/04/2004,08:36,1117.25,1117.50,1116.75,1116.75,855,2006,2861.00
05/04/2004,08:37,1116.75,1117.00,1116.50,1116.75,472,1260,1732.00
05/04/2004,08:38,1116.75,1117.25,1116.50,1116.75,709,1969,2678.00
05/04/2004,08:39,1116.75,1117.50,1116.50,1117.50,2292,1138,3430.00
05/04/2004,08:40,1117.25,1117.50,1116.50,1117.25,1385,1742,3127.00
05/04/2004,08:41,1117.25,1117.75,1117.00,1117.75,1438,739,2177.00
05/04/2004,08:42,1117.50,1118.00,1117.25,1117.75,2264,1169,3433.00
05/04/2004,08:43,1117.75,1117.75,1117.00,1117.25,987,2100,3087.00
05/04/2004,08:44,1117.25,1117.50,1117.00,1117.00,481,1864,2345.00
05/04/2004,08:45,1117.00,1117.00,1116.00,1116.25,871,2910,3781.00
05/04/2004,08:46,1116.25,1116.75,1116.00,1116.50,1392,920,2312.00
05/04/2004,08:47,1116.25,1117.00,1116.25,1117.00,1269,241,1510.00
05/04/2004,08:48,1117.00,1117.00,1116.50,1116.75,409,1123,1532.00
05/04/2004,08:49,1116.75,1116.75,1115.75,1115.75,1235,2597,3832.00
05/04/2004,08:50,1115.75,1116.50,1115.75,1116.25,968,346,1314.00
05/04/2004,08:51,1116.25,1116.50,1115.75,1115.75,653,1339,1992.00
05/04/2004,08:52,1115.75,1116.25,1115.25,1116.00,1697,1549,3246.00
05/04/2004,08:53,1115.75,1116.25,1115.50,1116.25,644,524,1168.00
05/04/2004,08:54,1116.00,1116.50,1116.00,1116.00,442,659,1101.00
05/04/2004,08:55,1116.00,1116.50,1116.00,1116.25,590,908,1498.00
05/04/2004,08:56,1116.50,1117.25,1116.25,1116.75,1871,910,2781.00
05/04/2004,08:57,1117.00,1117.50,1116.75,1117.25,1432,1105,2537.00
05/04/2004,08:58,1117.25,1117.50,1116.50,1116.75,981,804,1785.00
05/04/2004,08:59,1116.75,1117.25,1116.75,1117.25,595,225,820.00
05/04/2004,09:00,1117.25,1117.75,1117.00,1117.50,970,305,1275.00
05/04/2004,09:01,1117.50,1117.75,1115.75,1116.25,1701,2983,4684.00
05/04/2004,09:02,1116.25,1117.25,1116.00,1117.25,1002,967,1969.00
05/04/2004,09:03,1117.25,1117.50,1117.00,1117.50,1307,146,1453.00
05/04/2004,09:04,1117.50,1118.50,1117.25,1118.50,3969,1185,5154.00
05/04/2004,09:05,1118.50,1118.75,1118.00,1118.50,1839,1553,3392.00
05/04/2004,09:06,1118.25,1118.75,1117.75,1118.00,496,1507,2003.00
05/04/2004,09:07,1117.75,1118.25,1117.75,1118.25,1056,447,1503.00
05/04/2004,09:08,1118.00,1119.00,1118.00,1118.75,1919,822,2741.00
05/04/2004,09:09,1118.75,1118.75,1118.00,1118.00,623,795,1418.00
05/04/2004,09:10,1118.00,1118.25,1116.75,1116.75,515,3749,4264.00
05/04/2004,09:11,1116.75,1117.25,1116.50,1117.00,760,1603,2363.00
05/04/2004,09:12,1117.00,1117.50,1116.75,1117.25,1691,1065,2756.00
05/04/2004,09:13,1117.25,1117.75,1117.00,1117.50,594,163,757.00
05/04/2004,09:14,1117.75,1118.00,1117.50,1117.75,1601,634,2235.00
05/04/2004,09:15,1117.75,1118.25,1117.75,1117.75,834,718,1552.00
05/04/2004,09:16,1118.00,1118.00,1117.25,1117.50,314,675,989.00
05/04/2004,09:17,1117.50,1117.75,1117.25,1117.25,773,1289,2062.00
05/04/2004,09:18,1117.25,1117.25,1116.50,1116.75,194,3039,3233.00
05/04/2004,09:19,1116.75,1117.00,1116.50,1116.75,470,515,985.00
05/04/2004,09:20,1116.75,1117.25,1116.75,1117.00,535,254,789.00
05/04/2004,09:21,1116.75,1117.00,1116.25,1116.50,681,1466,2147.00
05/04/2004,09:22,1116.50,1116.75,1116.25,1116.75,376,433,809.00
05/04/2004,09:23,1116.75,1117.25,1116.75,1117.25,1471,56,1527.00
05/04/2004,09:24,1117.25,1117.25,1116.50,1116.75,853,1232,2085.00
05/04/2004,09:25,1116.50,1117.00,1116.25,1117.00,2527,1827,4354.00
05/04/2004,09:26,1117.00,1117.00,1116.50,1117.00,351,418,769.00
05/04/2004,09:27,1117.00,1117.00,1116.25,1116.75,249,432,681.00
05/04/2004,09:28,1116.75,1117.00,1116.50,1116.75,110,183,293.00
05/04/2004,09:29,1116.75,1117.25,1116.50,1117.00,892,104,996.00
05/04/2004,09:30,1117.00,1117.50,1116.75,1117.00,808,895,1703.00
05/04/2004,09:31,1117.00,1117.00,1116.50,1116.75,1183,872,2055.00
05/04/2004,09:32,1116.75,1117.25,1116.50,1116.75,739,337,1076.00
05/04/2004,09:33,1117.00,1117.25,1116.75,1117.00,391,121,512.00
05/04/2004,09:34,1117.00,1117.00,1116.50,1116.50,232,682,914.00
05/04/2004,09:35,1116.50,1117.25,1116.50,1117.00,462,393,855.00
05/04/2004,09:36,1117.00,1117.25,1116.75,1117.00,129,151,280.00
05/04/2004,09:37,1117.00,1117.25,1116.75,1117.00,80,253,333.00
05/04/2004,09:38,1117.00,1117.25,1116.75,1117.25,126,332,458.00
05/04/2004,09:39,1117.25,1117.75,1117.00,1117.50,1360,740,2100.00
05/04/2004,09:40,1117.50,1117.75,1117.25,1117.75,568,697,1265.00
05/04/2004,09:41,1117.75,1117.75,1117.25,1117.50,609,142,751.00
05/04/2004,09:42,1117.50,1118.25,1117.50,1118.00,1860,529,2389.00
05/04/2004,09:43,1118.00,1118.25,1117.50,1118.00,1253,1139,2392.00
05/04/2004,09:44,1118.00,1118.00,1117.75,1117.75,86,335,421.00
05/04/2004,09:45,1117.75,1118.25,1117.75,1118.00,337,370,707.00
05/04/2004,09:46,1118.00,1118.00,1117.75,1117.75,306,137,443.00
05/04/2004,09:47,1117.75,1118.00,1117.50,1117.50,57,422,479.00
05/04/2004,09:48,1117.50,1118.00,1117.50,1117.75,671,311,982.00
05/04/2004,09:49,1117.75,1117.75,1117.00,1117.50,522,2453,2975.00
05/04/2004,09:50,1117.50,1117.75,1117.50,1117.75,104,82,186.00
05/04/2004,09:51,1117.75,1118.00,1117.50,1117.50,379,299,678.00
05/04/2004,09:52,1117.75,1117.75,1117.50,1117.75,204,85,289.00
05/04/2004,09:53,1117.75,1117.75,1117.25,1117.50,388,765,1153.00
05/04/2004,09:54,1117.50,1117.75,1117.25,1117.50,223,307,530.00
05/04/2004,09:55,1117.50,1117.75,1117.25,1117.25,35,483,518.00
05/04/2004,09:56,1117.50,1117.75,1117.25,1117.50,216,247,463.00
05/04/2004,09:57,1117.50,1118.00,1117.50,1118.00,432,411,843.00
05/04/2004,09:58,1117.75,1117.75,1117.00,1117.00,279,779,1058.00
05/04/2004,09:59,1117.00,1117.25,1116.50,1116.75,127,1092,1219.00
05/04/2004,10:00,1116.75,1117.00,1116.50,1116.75,269,817,1086.00
05/04/2004,10:01,1117.00,1117.00,1116.75,1117.00,284,62,346.00
05/04/2004,10:02,1117.00,1117.25,1117.00,1117.00,516,514,1030.00
05/04/2004,10:03,1117.00,1117.00,1116.75,1117.00,250,85,335.00
05/04/2004,10:04,1117.00,1117.25,1116.50,1117.00,205,937,1142.00
05/04/2004,10:05,1116.75,1117.25,1116.75,1117.25,333,261,594.00
05/04/2004,10:06,1117.00,1117.50,1117.00,1117.50,444,85,529.00
05/04/2004,10:07,1117.50,1117.75,1117.25,1117.50,634,366,1000.00
05/04/2004,10:08,1117.50,1117.50,1117.25,1117.50,345,53,398.00
05/04/2004,10:09,1117.50,1117.50,1117.25,1117.25,67,332,399.00
05/04/2004,10:10,1117.25,1117.50,1117.25,1117.50,48,27,75.00
05/04/2004,10:11,1117.25,1117.75,1117.25,1117.75,938,281,1219.00
05/04/2004,10:12,1117.50,1117.75,1117.25,1117.25,14,200,214.00
05/04/2004,10:13,1117.50,1117.50,1117.25,1117.50,327,34,361.00
05/04/2004,10:14,1117.50,1117.50,1117.00,1117.25,159,1339,1498.00
05/04/2004,10:15,1117.00,1117.00,1116.25,1116.25,212,1222,1434.00
05/04/2004,10:16,1116.50,1116.75,1116.25,1116.25,317,675,992.00
05/04/2004,10:17,1116.00,1116.25,1115.50,1116.00,826,1601,2427.00
05/04/2004,10:18,1116.00,1116.25,1115.75,1116.00,234,143,377.00
05/04/2004,10:19,1116.00,1116.50,1116.00,1116.25,224,249,473.00
05/04/2004,10:20,1116.00,1116.50,1115.75,1116.25,554,410,964.00
05/04/2004,10:21,1116.00,1116.25,1116.00,1116.25,210,10,220.00
05/04/2004,10:22,1116.25,1116.50,1116.00,1116.25,287,447,734.00
05/04/2004,10:23,1116.25,1116.50,1116.25,1116.25,180,127,307.00
05/04/2004,10:24,1116.25,1116.50,1116.00,1116.25,93,561,654.00
05/04/2004,10:25,1116.25,1116.50,1116.00,1116.25,66,164,230.00
05/04/2004,10:26,1116.25,1116.50,1116.00,1116.00,507,670,1177.00
05/04/2004,10:27,1116.00,1116.00,1115.75,1115.75,30,798,828.00
05/04/2004,10:28,1116.00,1116.00,1115.50,1115.75,160,310,470.00
05/04/2004,10:29,1116.00,1116.25,1115.75,1116.00,505,46,551.00
05/04/2004,10:30,1116.25,1116.50,1116.00,1116.50,267,161,428.00
05/04/2004,10:31,1116.50,1116.50,1116.00,1116.00,174,468,642.00
05/04/2004,10:32,1116.25,1116.25,1115.75,1116.00,77,160,237.00
05/04/2004,10:33,1116.00,1116.00,1115.75,1116.00,165,18,183.00
05/04/2004,10:34,1116.25,1116.25,1115.25,1115.25,103,1365,1468.00
05/04/2004,10:35,1115.25,1115.50,1114.50,1114.75,1690,3576,5266.00
05/04/2004,10:36,1114.50,1114.75,1114.00,1114.50,1140,1684,2824.00
05/04/2004,10:37,1114.25,1114.75,1114.25,1114.75,512,543,1055.00
05/04/2004,10:38,1114.75,1114.75,1114.50,1114.50,475,124,599.00
05/04/2004,10:39,1114.50,1115.00,1114.50,1115.00,1039,350,1389.00
05/04/2004,10:40,1115.00,1115.50,1115.00,1115.25,894,378,1272.00
05/04/2004,10:41,1115.00,1115.50,1115.00,1115.00,71,387,458.00
05/04/2004,10:42,1115.00,1115.25,1114.75,1115.00,152,146,298.00
05/04/2004,10:43,1115.25,1115.25,1115.00,1115.00,82,141,223.00
05/04/2004,10:44,1115.00,1115.25,1115.00,1115.00,6,193,199.00
05/04/2004,10:45,1115.00,1115.25,1115.00,1115.25,97,22,119.00
05/04/2004,10:46,1115.25,1115.25,1115.00,1115.25,71,33,104.00
05/04/2004,10:47,1115.25,1115.25,1115.00,1115.00,186,110,296.00
05/04/2004,10:48,1115.00,1115.25,1114.75,1115.00,112,397,509.00
05/04/2004,10:49,1115.00,1115.25,1115.00,1115.25,307,107,414.00
05/04/2004,10:50,1115.25,1115.75,1115.25,1115.50,746,133,879.00
05/04/2004,10:51,1115.50,1116.00,1115.50,1115.75,821,486,1307.00
05/04/2004,10:52,1115.75,1115.75,1115.25,1115.25,89,634,723.00
05/04/2004,10:53,1115.50,1115.50,1115.25,1115.50,248,40,288.00
05/04/2004,10:54,1115.25,1115.25,1115.00,1115.25,282,531,813.00
05/04/2004,10:55,1115.25,1115.25,1115.00,1115.25,262,3,265.00
05/04/2004,10:56,1115.00,1115.50,1115.00,1115.25,261,349,610.00
05/04/2004,10:57,1115.50,1115.75,1115.25,1115.50,398,165,563.00
05/04/2004,10:58,1115.50,1115.50,1115.00,1115.25,149,205,354.00
05/04/2004,10:59,1115.25,1115.25,1114.75,1115.00,438,1207,1645.00
05/04/2004,11:00,1115.00,1115.00,1114.25,1114.50,1139,2000,3139.00
05/04/2004,11:01,1114.50,1114.50,1114.00,1114.00,556,990,1546.00
05/04/2004,11:02,1114.00,1114.00,1113.75,1113.75,181,1377,1558.00
05/04/2004,11:03,1113.75,1114.00,1113.50,1113.50,202,964,1166.00
05/04/2004,11:04,1113.50,1113.75,1113.00,1113.00,510,3202,3712.00
05/04/2004,11:05,1113.00,1114.00,1113.00,1113.25,856,1090,1946.00
05/04/2004,11:06,1113.25,1113.75,1113.25,1113.75,321,203,524.00
05/04/2004,11:07,1113.75,1113.75,1113.50,1113.75,63,319,382.00
05/04/2004,11:08,1113.75,1113.75,1113.50,1113.75,614,27,641.00
05/04/2004,11:09,1113.75,1113.75,1113.25,1113.75,110,355,465.00
05/04/2004,11:10,1113.75,1113.75,1113.50,1113.75,146,4,150.00
05/04/2004,11:11,1113.50,1114.00,1113.50,1114.00,421,79,500.00
05/04/2004,11:12,1114.00,1114.25,1113.75,1114.00,341,229,570.00
05/04/2004,11:13,1114.00,1114.25,1114.00,1114.25,3,145,148.00
05/04/2004,11:14,1114.25,1114.25,1113.75,1114.00,139,271,410.00
05/04/2004,11:15,1114.25,1114.25,1114.00,1114.00,58,176,234.00
05/04/2004,11:16,1114.00,1114.25,1113.75,1114.00,453,480,933.00
05/04/2004,11:17,1114.00,1114.00,1113.75,1113.75,64,310,374.00
05/04/2004,11:18,1114.00,1114.00,1113.50,1113.50,140,373,513.00
05/04/2004,11:19,1113.50,1114.00,1113.50,1114.00,487,219,706.00
05/04/2004,11:20,1114.00,1114.00,1113.75,1114.00,141,3,144.00
05/04/2004,11:21,1114.00,1114.25,1113.75,1114.00,292,216,508.00
05/04/2004,11:22,1114.00,1114.25,1113.75,1113.75,129,541,670.00
05/04/2004,11:23,1113.75,1114.25,1113.75,1114.25,407,258,665.00
05/04/2004,11:24,1114.25,1114.25,1113.75,1113.75,5,97,102.00
05/04/2004,11:25,1113.75,1113.75,1113.25,1113.50,264,1329,1593.00
05/04/2004,11:26,1113.75,1113.75,1113.25,1113.25,149,314,463.00
05/04/2004,11:27,1113.25,1113.50,1113.00,1113.25,146,955,1101.00
05/04/2004,11:28,1113.50,1113.50,1113.25,1113.50,57,26,83.00
05/04/2004,11:29,1113.50,1113.50,1113.25,1113.25,604,203,807.00
05/04/2004,11:30,1113.50,1113.75,1113.50,1113.50,162,219,381.00
05/04/2004,11:31,1113.25,1113.50,1113.25,1113.50,22,311,333.00
05/04/2004,11:32,1113.25,1113.50,1113.25,1113.25,14,186,200.00
05/04/2004,11:33,1113.25,1113.75,1113.25,1113.50,503,545,1048.00
05/04/2004,11:34,1113.75,1113.75,1113.25,1113.25,76,77,153.00
05/04/2004,11:35,1113.50,1113.50,1113.25,1113.25,171,41,212.00
05/04/2004,11:36,1113.25,1113.50,1113.25,1113.25,178,179,357.00
05/04/2004,11:37,1113.25,1113.25,1111.50,1111.75,996,5623,6619.00
05/04/2004,11:38,1111.75,1112.00,1111.75,1111.75,181,1477,1658.00
05/04/2004,11:39,1112.00,1112.25,1112.00,1112.25,911,61,972.00
05/04/2004,11:40,1112.00,1112.50,1112.00,1112.50,574,811,1385.00
05/04/2004,11:41,1112.25,1112.75,1112.25,1112.75,1025,326,1351.00
05/04/2004,11:42,1112.75,1112.75,1112.50,1112.75,85,221,306.00
05/04/2004,11:43,1112.50,1112.75,1112.25,1112.50,72,450,522.00
05/04/2004,11:44,1112.25,1112.50,1112.00,1112.25,138,737,875.00
05/04/2004,11:45,1112.25,1112.50,1112.25,1112.50,37,31,68.00
05/04/2004,11:46,1112.25,1112.50,1112.00,1112.25,122,654,776.00
05/04/2004,11:47,1112.25,1112.25,1112.00,1112.25,144,65,209.00
05/04/2004,11:48,1112.25,1112.50,1112.25,1112.25,407,30,437.00
05/04/2004,11:49,1112.25,1112.75,1112.25,1112.50,432,187,619.00
05/04/2004,11:50,1112.50,1112.75,1112.50,1112.75,330,84,414.00
05/04/2004,11:51,1112.50,1113.00,1112.50,1113.00,531,100,631.00
05/04/2004,11:52,1113.00,1113.00,1112.75,1113.00,528,7,535.00
05/04/2004,11:53,1113.00,1113.25,1112.75,1112.75,339,547,886.00
05/04/2004,11:54,1112.50,1113.00,1112.50,1112.50,299,301,600.00
05/04/2004,11:55,1112.75,1113.00,1112.50,1112.75,248,215,463.00
05/04/2004,11:56,1112.75,1113.00,1112.75,1113.00,433,412,845.00
05/04/2004,11:57,1113.00,1113.50,1113.00,1113.50,576,16,592.00
05/04/2004,11:58,1113.50,1113.50,1113.00,1113.25,129,385,514.00
05/04/2004,11:59,1113.25,1113.50,1113.00,1113.25,241,54,295.00
05/04/2004,12:00,1113.25,1113.25,1112.75,1113.00,63,576,639.00
05/04/2004,12:01,1112.75,1113.25,1112.75,1113.00,381,1079,1460.00
05/04/2004,12:02,1113.00,1113.00,1112.75,1112.75,278,62,340.00
05/04/2004,12:03,1112.75,1113.00,1112.75,1112.75,80,73,153.00
05/04/2004,12:04,1113.00,1113.00,1112.75,1113.00,418,6,424.00
05/04/2004,12:05,1113.00,1113.25,1113.00,1113.25,120,138,258.00
05/04/2004,12:06,1113.25,1113.25,1112.75,1113.00,58,130,188.00
05/04/2004,12:07,1113.00,1113.50,1112.75,1113.50,293,45,338.00
05/04/2004,12:08,1113.50,1113.50,1113.25,1113.50,196,33,229.00
05/04/2004,12:09,1113.50,1113.75,1113.25,1113.75,455,24,479.00
05/04/2004,12:10,1113.75,1114.00,1113.50,1113.75,406,144,550.00
05/04/2004,12:11,1113.75,1113.75,1113.50,1113.75,68,5,73.00
05/04/2004,12:12,1113.75,1114.00,1113.75,1114.00,296,66,362.00
05/04/2004,12:13,1113.75,1114.00,1113.75,1113.75,43,250,293.00
05/04/2004,12:14,1113.75,1114.00,1113.50,1113.75,290,128,418.00
05/04/2004,12:15,1113.75,1114.00,1113.75,1114.00,59,14,73.00
05/04/2004,12:16,1114.00,1114.00,1113.50,1113.75,291,506,797.00
05/04/2004,12:17,1113.50,1113.75,1113.50,1113.75,332,43,375.00
05/04/2004,12:18,1113.75,1113.75,1113.50,1113.50,295,60,355.00
05/04/2004,12:19,1113.75,1113.75,1113.50,1113.75,323,2,325.00
05/04/2004,12:20,1113.75,1113.75,1113.50,1113.50,11,26,37.00
05/04/2004,12:21,1113.75,1113.75,1113.50,1113.50,10,47,57.00
05/04/2004,12:22,1113.50,1114.25,1113.50,1114.25,1340,158,1498.00
05/04/2004,12:23,1114.50,1115.00,1114.25,1114.75,1265,744,2009.00
05/04/2004,12:24,1114.75,1115.25,1114.75,1114.75,900,269,1169.00
05/04/2004,12:25,1115.00,1115.00,1114.75,1115.00,475,51,526.00
05/04/2004,12:26,1115.00,1115.25,1114.50,1114.50,208,519,727.00
05/04/2004,12:27,1114.50,1115.00,1114.50,1115.00,237,52,289.00
05/04/2004,12:28,1114.75,1115.00,1114.50,1114.50,52,287,339.00
05/04/2004,12:29,1114.50,1114.75,1114.50,1114.75,117,211,328.00
05/04/2004,12:30,1114.75,1115.00,1114.50,1114.75,168,16,184.00
05/04/2004,12:31,1115.00,1115.25,1114.75,1115.25,369,20,389.00
05/04/2004,12:32,1115.25,1115.75,1115.00,1115.50,1153,112,1265.00
05/04/2004,12:33,1115.50,1115.75,1115.50,1115.50,539,356,895.00
05/04/2004,12:34,1115.50,1115.75,1115.50,1115.50,323,194,517.00
05/04/2004,12:35,1115.50,1115.75,1115.50,1115.75,26,49,75.00
05/04/2004,12:36,1115.75,1115.75,1115.50,1115.50,216,80,296.00
05/04/2004,12:37,1115.50,1115.50,1115.25,1115.50,316,78,394.00
05/04/2004,12:38,1115.50,1115.50,1115.25,1115.25,43,114,157.00
05/04/2004,12:39,1115.50,1115.50,1115.25,1115.25,295,450,745.00
05/04/2004,12:40,1115.50,1115.50,1115.00,1115.25,86,285,371.00
05/04/2004,12:41,1115.25,1115.25,1115.00,1115.00,123,202,325.00
05/04/2004,12:42,1115.25,1115.25,1114.75,1115.00,18,253,271.00
05/04/2004,12:43,1114.75,1115.00,1114.50,1114.75,43,1067,1110.00
05/04/2004,12:44,1114.75,1114.75,1114.25,1114.50,22,392,414.00
05/04/2004,12:45,1114.50,1114.50,1114.25,1114.50,209,365,574.00
05/04/2004,12:46,1114.25,1114.75,1114.25,1114.50,270,144,414.00
05/04/2004,12:47,1114.75,1115.25,1114.50,1115.25,870,291,1161.00
05/04/2004,12:48,1115.25,1115.25,1114.75,1115.00,241,160,401.00
05/04/2004,12:49,1115.25,1115.50,1115.00,1115.25,298,146,444.00
05/04/2004,12:50,1115.00,1115.00,1114.75,1114.75,2,321,323.00
05/04/2004,12:51,1114.75,1115.00,1114.75,1115.00,144,7,151.00
05/04/2004,12:52,1115.00,1115.25,1114.75,1115.25,183,11,194.00
05/04/2004,12:53,1115.25,1115.50,1115.00,1115.00,405,163,568.00
05/04/2004,12:54,1115.25,1115.25,1115.00,1115.25,183,54,237.00
05/04/2004,12:55,1115.25,1115.50,1115.25,1115.25,71,69,140.00
05/04/2004,12:56,1115.00,1115.50,1115.00,1115.25,360,173,533.00
05/04/2004,12:57,1115.25,1115.25,1115.00,1115.25,44,118,162.00
05/04/2004,12:58,1115.25,1115.50,1115.00,1115.25,537,161,698.00
05/04/2004,12:59,1115.25,1115.75,1115.25,1115.50,716,34,750.00
05/04/2004,13:00,1115.50,1115.75,1115.00,1115.25,652,461,1113.00
05/04/2004,13:01,1115.25,1115.25,1114.50,1114.50,142,946,1088.00
05/04/2004,13:02,1114.50,1114.75,1114.50,1114.75,53,113,166.00
05/04/2004,13:03,1114.75,1114.75,1114.50,1114.75,51,71,122.00
05/04/2004,13:04,1114.75,1114.75,1114.50,1114.75,48,17,65.00
05/04/2004,13:05,1114.75,1114.75,1114.25,1114.50,178,350,528.00
05/04/2004,13:06,1114.25,1114.50,1114.25,1114.50,349,113,462.00
05/04/2004,13:07,1114.50,1114.75,1114.25,1114.50,187,128,315.00
05/04/2004,13:08,1114.50,1114.75,1114.25,1114.50,36,154,190.00
05/04/2004,13:09,1114.50,1114.50,1114.25,1114.25,93,85,178.00
05/04/2004,13:10,1114.25,1114.25,1114.00,1114.00,21,765,786.00
05/04/2004,13:11,1114.00,1114.50,1114.00,1114.25,378,490,868.00
05/04/2004,13:12,1114.25,1114.50,1113.75,1114.00,72,377,449.00
05/04/2004,13:13,1113.75,1114.00,1113.75,1113.75,108,540,648.00
05/04/2004,13:14,1114.00,1114.25,1113.75,1114.00,481,240,721.00
05/04/2004,13:15,1114.00,1116.00,1113.75,1115.50,1365,432,1797.00
05/04/2004,13:16,1115.25,1115.25,1114.00,1114.50,475,712,1187.00
05/04/2004,13:17,1114.50,1114.75,1112.00,1112.50,1049,2168,3217.00
05/04/2004,13:18,1112.50,1119.50,1112.50,1119.50,6781,3432,10213.00
05/04/2004,13:19,1119.50,1121.25,1118.25,1119.75,8015,4697,12712.00
05/04/2004,13:20,1119.75,1120.00,1118.50,1119.50,2835,2692,5527.00
05/04/2004,13:21,1119.50,1120.00,1118.25,1119.25,3216,3551,6767.00
05/04/2004,13:22,1119.25,1120.50,1119.00,1120.00,3867,2369,6236.00
05/04/2004,13:23,1120.25,1121.25,1119.75,1120.50,3030,2216,5246.00
05/04/2004,13:24,1120.50,1121.00,1118.75,1118.75,2577,3674,6251.00
05/04/2004,13:25,1118.75,1119.50,1118.50,1118.75,1875,2095,3970.00
05/04/2004,13:26,1119.00,1119.25,1117.00,1117.00,1231,4198,5429.00
05/04/2004,13:27,1117.25,1117.75,1116.25,1116.75,2225,3329,5554.00
05/04/2004,13:28,1116.75,1117.75,1116.75,1117.75,2689,1008,3697.00
05/04/2004,13:29,1117.50,1117.75,1116.25,1117.00,2160,3240,5400.00
05/04/2004,13:30,1117.25,1118.00,1116.25,1118.00,3466,2106,5572.00
05/04/2004,13:31,1118.00,1119.50,1117.75,1118.50,3395,3502,6897.00
05/04/2004,13:32,1118.50,1118.75,1117.50,1118.00,2323,1575,3898.00
05/04/2004,13:33,1117.75,1119.00,1116.75,1118.75,1988,2416,4404.00
05/04/2004,13:34,1118.75,1119.75,1118.00,1119.25,1879,1169,3048.00
05/04/2004,13:35,1119.25,1119.50,1118.00,1118.50,1575,2168,3743.00
05/04/2004,13:36,1118.50,1119.50,1118.25,1118.75,1500,1651,3151.00
05/04/2004,13:37,1118.75,1119.50,1117.75,1118.75,3024,3398,6422.00
05/04/2004,13:38,1118.75,1119.25,1118.50,1119.25,916,944,1860.00
05/04/2004,13:39,1119.00,1119.50,1118.00,1118.00,1016,2268,3284.00
05/04/2004,13:40,1118.00,1118.50,1117.00,1117.00,1420,3084,4504.00
05/04/2004,13:41,1117.00,1118.25,1116.50,1118.00,1848,2291,4139.00
05/04/2004,13:42,1118.00,1118.50,1116.75,1117.00,1169,2109,3278.00
05/04/2004,13:43,1117.00,1119.25,1116.50,1119.00,3851,1329,5180.00
05/04/2004,13:44,1119.25,1119.25,1118.50,1118.75,1504,1677,3181.00
05/04/2004,13:45,1118.75,1120.25,1118.75,1119.50,2941,1657,4598.00
05/04/2004,13:46,1119.50,1119.75,1118.50,1119.75,1688,2264,3952.00
05/04/2004,13:47,1119.75,1121.00,1119.25,1120.75,2443,1485,3928.00
05/04/2004,13:48,1120.50,1122.75,1120.25,1122.75,5692,2368,8060.00
05/04/2004,13:49,1122.75,1124.25,1122.50,1124.00,5327,3081,8408.00
05/04/2004,13:50,1124.00,1124.50,1123.50,1124.00,3169,2217,5386.00
05/04/2004,13:51,1124.00,1124.50,1123.50,1123.75,2407,1541,3948.00
05/04/2004,13:52,1123.75,1124.00,1123.25,1123.50,899,1407,2306.00
05/04/2004,13:53,1123.50,1123.75,1122.75,1123.25,1712,1952,3664.00
05/04/2004,13:54,1123.00,1123.75,1123.00,1123.25,781,447,1228.00
05/04/2004,13:55,1123.50,1124.00,1123.25,1123.75,1589,399,1988.00
05/04/2004,13:56,1123.75,1124.75,1123.50,1124.50,2328,1277,3605.00
05/04/2004,13:57,1124.50,1125.25,1124.00,1124.75,3062,1777,4839.00
05/04/2004,13:58,1124.50,1125.00,1124.25,1124.75,986,970,1956.00
05/04/2004,13:59,1124.75,1126.00,1124.50,1126.00,3579,1323,4902.00
05/04/2004,14:00,1125.75,1127.50,1125.75,1126.50,5859,2714,8573.00
05/04/2004,14:01,1126.50,1127.00,1126.00,1126.25,1731,1780,3511.00
05/04/2004,14:02,1126.25,1126.50,1125.50,1125.75,821,1881,2702.00
05/04/2004,14:03,1125.75,1126.00,1124.75,1124.75,855,1679,2534.00
05/04/2004,14:04,1124.75,1125.25,1124.25,1125.00,1242,1432,2674.00
05/04/2004,14:05,1125.00,1125.25,1124.25,1125.00,828,1175,2003.00
05/04/2004,14:06,1125.00,1125.00,1124.00,1124.25,432,1364,1796.00
05/04/2004,14:07,1124.00,1124.50,1124.00,1124.50,1320,456,1776.00
05/04/2004,14:08,1124.50,1124.50,1123.50,1123.75,937,2196,3133.00
05/04/2004,14:09,1124.00,1124.50,1123.50,1123.75,1682,1247,2929.00
05/04/2004,14:10,1123.50,1124.00,1123.50,1124.00,934,1338,2272.00
05/04/2004,14:11,1124.00,1124.25,1122.50,1122.50,1720,3733,5453.00
05/04/2004,14:12,1122.75,1123.00,1121.75,1121.75,1684,3372,5056.00
05/04/2004,14:13,1121.75,1122.50,1121.25,1121.25,2770,3322,6092.00
05/04/2004,14:14,1121.50,1121.50,1118.75,1119.25,2942,7965,10907.00
05/04/2004,14:15,1119.00,1120.50,1119.00,1120.50,3001,1360,4361.00
05/04/2004,14:16,1120.50,1120.50,1119.75,1120.00,570,1334,1904.00
05/04/2004,14:17,1120.25,1121.00,1120.25,1120.75,1761,1291,3052.00
05/04/2004,14:18,1120.75,1121.00,1120.50,1121.00,688,957,1645.00
05/04/2004,14:19,1120.75,1121.50,1120.50,1121.25,964,639,1603.00
05/04/2004,14:20,1121.00,1121.75,1120.50,1120.75,1398,1674,3072.00
05/04/2004,14:21,1121.00,1121.00,1119.75,1119.75,177,2852,3029.00
05/04/2004,14:22,1119.75,1120.50,1119.50,1120.00,1222,1057,2279.00
05/04/2004,14:23,1120.00,1120.50,1119.50,1120.25,1522,1216,2738.00
05/04/2004,14:24,1120.25,1121.00,1120.00,1120.50,1608,1507,3115.00
05/04/2004,14:25,1120.75,1120.75,1119.75,1120.50,1234,1368,2602.00
05/04/2004,14:26,1120.50,1120.50,1119.75,1120.00,409,674,1083.00
05/04/2004,14:27,1120.00,1120.50,1119.00,1119.50,2479,2689,5168.00
05/04/2004,14:28,1119.25,1119.75,1118.75,1118.75,1729,1876,3605.00
05/04/2004,14:29,1118.75,1119.00,1117.25,1117.50,2442,4898,7340.00
05/04/2004,14:30,1117.50,1117.75,1116.50,1117.00,1726,3040,4766.00
05/04/2004,14:31,1116.75,1117.00,1116.00,1116.75,3249,4812,8061.00
05/04/2004,14:32,1117.00,1117.25,1116.75,1117.00,1574,1360,2934.00
05/04/2004,14:33,1116.75,1117.75,1116.75,1117.50,2423,1155,3578.00
05/04/2004,14:34,1117.50,1118.25,1117.25,1117.75,1863,1805,3668.00
05/04/2004,14:35,1117.50,1118.00,1117.00,1117.50,791,1296,2087.00
05/04/2004,14:36,1117.50,1117.75,1116.25,1116.25,459,3102,3561.00
05/04/2004,14:37,1116.25,1116.50,1115.25,1115.50,1738,3125,4863.00
05/04/2004,14:38,1115.25,1116.00,1115.25,1115.75,1138,1887,3025.00
05/04/2004,14:39,1115.75,1116.00,1114.50,1115.00,869,4189,5058.00
05/04/2004,14:40,1115.00,1116.25,1115.00,1116.00,2949,2259,5208.00
05/04/2004,14:41,1116.00,1117.25,1115.75,1117.00,3749,1511,5260.00
05/04/2004,14:42,1117.00,1117.50,1116.75,1117.00,2422,2467,4889.00
05/04/2004,14:43,1117.00,1117.25,1116.25,1116.75,2248,2952,5200.00
05/04/2004,14:44,1116.50,1116.75,1116.25,1116.25,258,1489,1747.00
05/04/2004,14:45,1116.25,1116.75,1116.00,1116.75,767,603,1370.00
05/04/2004,14:46,1116.75,1117.25,1116.50,1117.00,1339,345,1684.00
05/04/2004,14:47,1117.00,1118.25,1117.00,1118.00,1644,1535,3179.00
05/04/2004,14:48,1118.25,1119.00,1118.00,1119.00,3603,607,4210.00
05/04/2004,14:49,1118.75,1119.00,1118.25,1118.50,895,1029,1924.00
05/04/2004,14:50,1118.50,1119.00,1118.25,1118.25,918,1979,2897.00
05/04/2004,14:51,1118.50,1119.00,1118.25,1118.75,1574,213,1787.00
05/04/2004,14:52,1118.75,1119.00,1118.50,1119.00,777,754,1531.00
05/04/2004,14:53,1119.00,1119.25,1118.50,1118.50,821,867,1688.00
05/04/2004,14:54,1118.50,1118.75,1118.25,1118.50,493,1771,2264.00
05/04/2004,14:55,1118.50,1118.75,1118.00,1118.25,900,909,1809.00
05/04/2004,14:56,1118.50,1118.50,1117.75,1118.25,382,980,1362.00
05/04/2004,14:57,1118.25,1118.75,1118.00,1118.00,909,726,1635.00
05/04/2004,14:58,1118.00,1118.50,1118.00,1118.50,1668,615,2283.00
05/04/2004,14:59,1118.50,1119.00,1118.25,1118.75,2630,1279,3909.00
05/04/2004,15:00,1118.75,1119.00,1118.25,1118.25,1899,2065,3964.00
05/04/2004,15:01,1118.25,1118.75,1118.00,1118.00,1105,3009,4114.00
05/04/2004,15:02,1118.00,1118.50,1118.00,1118.25,1274,1097,2371.00
05/04/2004,15:03,1118.00,1118.25,1117.50,1117.50,458,2718,3176.00
05/04/2004,15:04,1117.50,1117.75,1117.25,1117.50,1197,1495,2692.00
05/04/2004,15:05,1117.50,1117.75,1117.00,1117.25,591,1584,2175.00
05/04/2004,15:06,1117.00,1117.25,1116.50,1116.50,375,3533,3908.00
05/04/2004,15:07,1116.50,1117.00,1116.25,1116.50,321,1617,1938.00
05/04/2004,15:08,1116.25,1116.75,1116.25,1116.25,357,707,1064.00
05/04/2004,15:09,1116.50,1116.50,1116.00,1116.25,752,1069,1821.00
05/04/2004,15:10,1116.25,1116.50,1115.75,1115.75,603,2269,2872.00
05/04/2004,15:11,1115.75,1116.00,1115.50,1115.75,1882,1458,3340.00
05/04/2004,15:12,1115.75,1115.75,1115.50,1115.50,345,1682,2027.00
05/04/2004,15:13,1115.50,1115.75,1115.25,1115.50,876,814,1690.00
05/04/2004,15:14,1115.75,1116.00,1115.50,1115.50,1080,442,1522.00
05/04/2004,15:15,1115.75,1116.00,1115.25,1115.50,2198,1041,3239.00
05/04/2004,15:31,1115.50,1115.75,1115.25,1115.50,85,138,223.00
05/04/2004,15:32,1115.50,1115.75,1115.25,1115.50,76,121,197.00
05/04/2004,15:33,1115.50,1116.00,1115.50,1116.00,58,1,59.00
05/04/2004,15:34,1116.00,1116.25,1115.75,1115.75,160,7,167.00
05/04/2004,15:35,1116.00,1116.00,1115.75,1115.75,2,50,52.00
05/04/2004,15:36,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,15:37,1115.75,1116.00,1115.75,1116.00,2,84,86.00
05/04/2004,15:38,1115.75,1115.75,1115.75,1115.75,0,51,51.00
05/04/2004,15:39,1116.00,1116.00,1115.75,1116.00,4,15,19.00
05/04/2004,15:40,1115.75,1115.75,1115.75,1115.75,0,12,12.00
05/04/2004,15:41,1116.00,1116.00,1115.50,1115.50,2,30,32.00
05/04/2004,15:42,1115.75,1115.75,1115.75,1115.75,7,0,7.00
05/04/2004,15:43,1115.50,1115.50,1115.50,1115.50,0,5,5.00
05/04/2004,15:44,1115.50,1115.50,1115.50,1115.50,0,18,18.00
05/04/2004,15:45,1115.75,1115.75,1115.75,1115.75,4,0,4.00
05/04/2004,15:46,1115.75,1116.00,1115.75,1115.75,102,40,142.00
05/04/2004,15:47,1115.75,1115.75,1115.75,1115.75,0,12,12.00
05/04/2004,15:48,1116.00,1116.00,1115.75,1115.75,201,1,202.00
05/04/2004,15:50,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/04/2004,15:52,1115.75,1116.00,1115.75,1116.00,1,1,2.00
05/04/2004,15:53,1115.75,1116.00,1115.75,1116.00,1,15,16.00
05/04/2004,15:54,1115.75,1115.75,1115.75,1115.75,0,5,5.00
05/04/2004,15:55,1115.75,1115.75,1115.75,1115.75,0,206,206.00
05/04/2004,15:56,1115.75,1115.75,1115.50,1115.75,20,120,140.00
05/04/2004,15:57,1115.75,1115.75,1115.50,1115.75,8,123,131.00
05/04/2004,15:58,1115.50,1115.50,1115.50,1115.50,0,16,16.00
05/04/2004,15:59,1115.50,1115.50,1115.50,1115.50,0,7,7.00
05/04/2004,16:00,1115.50,1115.50,1115.25,1115.50,45,23,68.00
05/04/2004,17:01,1115.50,1115.75,1115.50,1115.50,5,77,82.00
05/04/2004,17:04,1115.50,1115.50,1115.50,1115.50,0,3,3.00
05/04/2004,17:06,1115.75,1115.75,1115.75,1115.75,7,0,7.00
05/04/2004,17:07,1115.50,1115.50,1115.50,1115.50,0,8,8.00
05/04/2004,17:08,1115.50,1115.75,1115.25,1115.75,1,7,8.00
05/04/2004,17:09,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/04/2004,17:10,1115.50,1115.50,1115.50,1115.50,0,4,4.00
05/04/2004,17:15,1115.50,1115.50,1115.50,1115.50,0,3,3.00
05/04/2004,17:16,1115.50,1115.50,1115.50,1115.50,0,3,3.00
05/04/2004,17:19,1115.50,1115.50,1115.50,1115.50,0,5,5.00
05/04/2004,17:24,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/04/2004,17:25,1115.50,1115.50,1115.50,1115.50,0,4,4.00
05/04/2004,17:26,1115.50,1115.50,1115.50,1115.50,0,2,2.00
05/04/2004,17:29,1115.50,1115.50,1115.50,1115.50,0,25,25.00
05/04/2004,17:32,1115.75,1115.75,1115.75,1115.75,62,0,62.00
05/04/2004,17:33,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/04/2004,17:35,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/04/2004,17:38,1115.75,1115.75,1115.75,1115.75,5,0,5.00
05/04/2004,17:39,1115.75,1115.75,1115.75,1115.75,11,0,11.00
05/04/2004,17:40,1115.75,1115.75,1115.75,1115.75,5,0,5.00
05/04/2004,17:45,1116.00,1116.00,1116.00,1116.00,31,0,31.00
05/04/2004,17:47,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,17:52,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/04/2004,17:54,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,17:55,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,17:58,1116.00,1116.00,1115.75,1115.75,1,2,3.00
05/04/2004,18:00,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,18:01,1116.00,1116.00,1115.75,1115.75,2,3,5.00
05/04/2004,18:04,1115.75,1115.75,1115.75,1115.75,0,3,3.00
05/04/2004,18:06,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,18:07,1115.75,1115.75,1115.75,1115.75,0,17,17.00
05/04/2004,18:08,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,18:09,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,18:10,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,18:11,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/04/2004,18:12,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,18:13,1115.75,1115.75,1115.75,1115.75,0,13,13.00
05/04/2004,18:14,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/04/2004,18:17,1115.75,1115.75,1115.75,1115.75,0,3,3.00
05/04/2004,18:20,1115.75,1115.75,1115.75,1115.75,0,25,25.00
05/04/2004,18:25,1115.75,1116.00,1115.75,1116.00,1,1,2.00
05/04/2004,18:27,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,18:29,1116.00,1116.00,1116.00,1116.00,9,0,9.00
05/04/2004,18:31,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,18:32,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,18:33,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,18:34,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/04/2004,18:39,1116.00,1116.00,1116.00,1116.00,20,0,20.00
05/04/2004,18:40,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,18:41,1116.00,1116.00,1116.00,1116.00,64,0,64.00
05/04/2004,18:42,1116.00,1116.00,1116.00,1116.00,6,0,6.00
05/04/2004,18:44,1116.25,1116.25,1115.75,1115.75,3,6,9.00
05/04/2004,18:45,1116.00,1116.00,1115.75,1115.75,5,1,6.00
05/04/2004,18:53,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/04/2004,18:58,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/04/2004,19:01,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,19:04,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/04/2004,19:10,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,19:14,1116.00,1116.00,1116.00,1116.00,10,0,10.00
05/04/2004,19:15,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/04/2004,19:18,1116.00,1116.00,1116.00,1116.00,11,0,11.00
05/04/2004,19:19,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/04/2004,19:21,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/04/2004,19:23,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/04/2004,19:26,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/04/2004,19:32,1116.00,1116.00,1116.00,1116.00,0,3,3.00
05/04/2004,19:34,1116.00,1116.00,1116.00,1116.00,0,4,4.00
05/04/2004,19:38,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/04/2004,19:39,1116.00,1116.25,1116.00,1116.00,5,2,7.00
05/04/2004,19:41,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/04/2004,19:42,1116.00,1116.00,1116.00,1116.00,0,5,5.00
05/04/2004,19:47,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/04/2004,19:48,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/04/2004,19:49,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/04/2004,19:51,1116.25,1116.25,1116.25,1116.25,4,0,4.00
05/04/2004,19:55,1116.00,1116.00,1116.00,1116.00,0,8,8.00
05/04/2004,19:56,1116.25,1116.25,1116.00,1116.00,2,1,3.00
05/04/2004,19:58,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/04/2004,20:06,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/04/2004,20:07,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/04/2004,20:09,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/04/2004,20:12,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/04/2004,20:16,1116.25,1116.25,1116.00,1116.00,2,9,11.00
05/04/2004,20:17,1116.00,1116.00,1116.00,1116.00,0,7,7.00
05/04/2004,20:18,1116.00,1116.00,1116.00,1116.00,0,5,5.00
05/04/2004,20:21,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/04/2004,20:22,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/04/2004,20:24,1116.00,1116.00,1115.75,1115.75,1,11,12.00
05/04/2004,20:25,1115.75,1115.75,1115.75,1115.75,0,55,55.00
05/04/2004,20:26,1115.50,1115.50,1115.50,1115.50,0,15,15.00
05/04/2004,20:27,1115.50,1115.50,1115.50,1115.50,0,7,7.00
05/04/2004,20:28,1115.50,1115.50,1115.50,1115.50,0,8,8.00
05/04/2004,20:30,1115.75,1115.75,1115.75,1115.75,44,0,44.00
05/04/2004,20:31,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/04/2004,20:33,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/04/2004,20:37,1115.75,1115.75,1115.75,1115.75,2,0,2.00
05/04/2004,20:38,1115.75,1115.75,1115.75,1115.75,8,0,8.00
05/04/2004,20:39,1115.75,1115.75,1115.75,1115.75,2,0,2.00
05/04/2004,20:40,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/04/2004,20:41,1115.50,1115.50,1115.50,1115.50,0,2,2.00
05/04/2004,20:42,1115.50,1115.50,1115.50,1115.50,0,4,4.00
05/04/2004,20:43,1115.50,1115.75,1115.25,1115.25,2,36,38.00
05/04/2004,20:46,1115.25,1115.25,1115.25,1115.25,0,1,1.00
05/04/2004,20:48,1115.25,1115.25,1115.25,1115.25,0,48,48.00
05/04/2004,20:49,1115.25,1115.25,1115.00,1115.00,0,56,56.00
05/04/2004,20:50,1115.00,1115.00,1114.75,1114.75,0,96,96.00
05/04/2004,20:51,1114.75,1114.75,1114.75,1114.75,0,1,1.00
05/04/2004,20:52,1114.75,1114.75,1114.75,1114.75,0,21,21.00
05/04/2004,20:53,1114.75,1114.75,1114.75,1114.75,0,16,16.00
05/04/2004,20:54,1114.75,1114.75,1114.75,1114.75,0,1,1.00
05/04/2004,20:56,1114.75,1114.75,1114.75,1114.75,0,53,53.00
05/04/2004,20:57,1115.00,1115.00,1115.00,1115.00,2,0,2.00
05/04/2004,20:58,1115.00,1115.00,1114.75,1114.75,1,1,2.00
05/04/2004,21:00,1114.75,1114.75,1114.75,1114.75,0,3,3.00
05/04/2004,21:01,1114.75,1114.75,1114.75,1114.75,0,4,4.00
05/04/2004,21:02,1114.75,1114.75,1114.75,1114.75,0,5,5.00
05/04/2004,21:03,1114.75,1114.75,1114.50,1114.50,0,31,31.00
05/04/2004,21:04,1114.50,1114.50,1114.50,1114.50,0,2,2.00
05/04/2004,21:05,1114.75,1114.75,1114.50,1114.50,1,1,2.00
05/04/2004,21:06,1114.75,1114.75,1114.75,1114.75,8,0,8.00
05/04/2004,21:07,1114.75,1114.75,1114.75,1114.75,15,0,15.00
05/04/2004,21:08,1114.75,1114.75,1114.75,1114.75,2,0,2.00
05/04/2004,21:09,1114.75,1114.75,1114.50,1114.50,3,1,4.00
05/04/2004,21:12,1114.75,1114.75,1114.75,1114.75,2,0,2.00
05/04/2004,21:14,1114.50,1114.50,1114.50,1114.50,0,3,3.00
05/04/2004,21:15,1114.50,1114.50,1114.50,1114.50,0,2,2.00
05/04/2004,21:16,1114.50,1114.75,1114.50,1114.75,3,1,4.00
05/04/2004,21:17,1114.75,1114.75,1114.75,1114.75,12,0,12.00
05/04/2004,21:18,1114.75,1114.75,1114.75,1114.75,1,0,1.00
05/04/2004,21:20,1114.75,1114.75,1114.50,1114.50,1,1,2.00
05/04/2004,21:21,1114.50,1114.75,1114.50,1114.75,1,13,14.00
05/04/2004,21:22,1114.50,1114.50,1114.50,1114.50,0,22,22.00
05/04/2004,21:23,1114.50,1114.50,1113.50,1113.75,13,229,242.00
05/04/2004,21:24,1113.75,1113.75,1113.50,1113.75,19,2,21.00
05/04/2004,21:25,1113.75,1113.75,1113.75,1113.75,16,0,16.00
05/04/2004,21:26,1113.75,1113.75,1113.75,1113.75,11,0,11.00
05/04/2004,21:27,1113.50,1113.75,1113.50,1113.75,5,5,10.00
05/04/2004,21:28,1113.50,1113.50,1113.50,1113.50,0,3,3.00
05/04/2004,21:29,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/04/2004,21:31,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/04/2004,21:32,1113.50,1113.50,1113.25,1113.25,0,49,49.00
05/04/2004,21:33,1113.25,1113.25,1113.25,1113.25,0,32,32.00
05/04/2004,21:34,1113.50,1113.50,1113.25,1113.25,4,6,10.00
05/04/2004,21:35,1113.50,1113.50,1113.50,1113.50,25,0,25.00
05/04/2004,21:36,1113.50,1113.50,1113.25,1113.25,34,2,36.00
05/04/2004,21:37,1113.25,1113.25,1112.50,1112.50,0,82,82.00
05/04/2004,21:38,1112.75,1113.00,1112.50,1113.00,21,4,25.00
05/04/2004,21:39,1113.00,1113.25,1113.00,1113.25,28,0,28.00
05/04/2004,21:41,1113.25,1113.25,1113.25,1113.25,11,0,11.00
05/04/2004,21:42,1113.00,1113.00,1113.00,1113.00,0,22,22.00
05/04/2004,21:43,1113.00,1113.00,1112.75,1113.00,11,73,84.00
05/04/2004,21:44,1113.00,1113.25,1112.75,1113.00,38,60,98.00
05/04/2004,21:45,1113.00,1113.25,1113.00,1113.00,4,19,23.00
05/04/2004,21:46,1113.25,1113.25,1113.25,1113.25,35,0,35.00
05/04/2004,21:47,1113.25,1113.25,1113.25,1113.25,15,0,15.00
05/04/2004,21:48,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/04/2004,21:49,1113.50,1113.50,1113.50,1113.50,2,0,2.00
05/04/2004,21:52,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/04/2004,21:55,1113.50,1113.50,1113.50,1113.50,17,0,17.00
05/04/2004,21:56,1113.50,1113.50,1113.50,1113.50,6,0,6.00
05/04/2004,21:57,1113.50,1113.75,1113.50,1113.75,3,0,3.00
05/04/2004,21:58,1113.75,1113.75,1113.75,1113.75,5,0,5.00
05/04/2004,21:59,1113.75,1113.75,1113.75,1113.75,3,0,3.00
05/04/2004,22:00,1113.75,1113.75,1113.50,1113.75,23,9,32.00
05/04/2004,22:01,1113.75,1113.75,1113.50,1113.50,8,3,11.00
05/04/2004,22:02,1113.50,1113.75,1113.50,1113.75,1,1,2.00
05/04/2004,22:03,1113.75,1113.75,1113.50,1113.50,1,2,3.00
05/04/2004,22:04,1113.50,1113.50,1113.50,1113.50,0,6,6.00
05/04/2004,22:06,1113.50,1113.50,1113.50,1113.50,0,43,43.00
05/04/2004,22:07,1113.50,1113.50,1113.50,1113.50,0,6,6.00
05/04/2004,22:08,1113.50,1113.50,1113.50,1113.50,0,20,20.00
05/04/2004,22:09,1113.50,1113.50,1113.50,1113.50,0,10,10.00
05/04/2004,22:10,1113.50,1113.75,1113.50,1113.75,3,2,5.00
05/04/2004,22:13,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/04/2004,22:14,1113.50,1113.50,1113.50,1113.50,0,2,2.00
05/04/2004,22:15,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,22:16,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/04/2004,22:21,1113.75,1113.75,1113.50,1113.50,1,1,2.00
05/04/2004,22:22,1113.75,1113.75,1113.75,1113.75,5,0,5.00
05/04/2004,22:23,1113.75,1113.75,1113.75,1113.75,4,0,4.00
05/04/2004,22:26,1113.75,1113.75,1113.75,1113.75,3,0,3.00
05/04/2004,22:28,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,22:29,1113.75,1113.75,1113.75,1113.75,23,0,23.00
05/04/2004,22:30,1113.75,1113.75,1113.75,1113.75,23,0,23.00
05/04/2004,22:31,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,22:33,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/04/2004,22:34,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/04/2004,22:36,1113.75,1113.75,1113.75,1113.75,0,5,5.00
05/04/2004,22:37,1113.75,1113.75,1113.75,1113.75,0,4,4.00
05/04/2004,22:38,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/04/2004,22:42,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/04/2004,22:49,1113.75,1113.75,1113.75,1113.75,0,4,4.00
05/04/2004,22:50,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/04/2004,22:52,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/04/2004,22:53,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/04/2004,22:54,1113.75,1113.75,1113.75,1113.75,0,42,42.00
05/04/2004,22:55,1113.75,1114.00,1113.75,1114.00,1,2,3.00
05/04/2004,22:56,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/04/2004,23:00,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/04/2004,23:01,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/04/2004,23:02,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/04/2004,23:03,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/04/2004,23:04,1113.75,1113.75,1113.75,1113.75,0,2,2.00
05/04/2004,23:05,1113.75,1113.75,1113.75,1113.75,0,7,7.00
05/04/2004,23:06,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/04/2004,23:09,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/04/2004,23:17,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/04/2004,23:18,1113.75,1113.75,1113.75,1113.75,0,20,20.00
05/04/2004,23:21,1113.50,1113.50,1113.50,1113.50,0,34,34.00
05/04/2004,23:23,1113.50,1113.50,1113.50,1113.50,0,2,2.00
05/04/2004,23:24,1113.50,1113.50,1113.50,1113.50,0,7,7.00
05/04/2004,23:27,1113.50,1113.50,1113.50,1113.50,0,4,4.00
05/04/2004,23:31,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,23:32,1113.75,1113.75,1113.75,1113.75,19,0,19.00
05/04/2004,23:33,1113.75,1113.75,1113.75,1113.75,3,0,3.00
05/04/2004,23:34,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/04/2004,23:36,1113.75,1113.75,1113.75,1113.75,5,0,5.00
05/04/2004,23:37,1113.75,1113.75,1113.75,1113.75,21,0,21.00
05/04/2004,23:38,1113.75,1113.75,1113.75,1113.75,6,0,6.00
05/04/2004,23:40,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,23:41,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,23:42,1113.75,1113.75,1113.75,1113.75,5,0,5.00
05/04/2004,23:43,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,23:47,1113.75,1113.75,1113.75,1113.75,5,0,5.00
05/04/2004,23:48,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,23:52,1113.75,1113.75,1113.75,1113.75,5,0,5.00
05/04/2004,23:53,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/04/2004,23:55,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,23:56,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/04/2004,23:59,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/05/2004,00:01,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/05/2004,00:11,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/05/2004,00:14,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/05/2004,00:15,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/05/2004,00:16,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/05/2004,00:19,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/05/2004,00:21,1113.75,1113.75,1113.75,1113.75,2,0,2.00
05/05/2004,00:23,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/05/2004,00:24,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/05/2004,00:28,1113.50,1113.50,1113.25,1113.50,6,20,26.00
05/05/2004,00:29,1113.50,1113.50,1113.50,1113.50,8,0,8.00
05/05/2004,00:31,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/05/2004,00:32,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/05/2004,00:33,1113.50,1113.50,1113.50,1113.50,2,0,2.00
05/05/2004,00:34,1113.25,1113.25,1113.25,1113.25,0,18,18.00
05/05/2004,00:35,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/05/2004,00:36,1113.25,1113.50,1113.25,1113.50,1,1,2.00
05/05/2004,00:37,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,00:38,1113.25,1113.25,1113.25,1113.25,0,12,12.00
05/05/2004,00:39,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,00:42,1113.50,1113.50,1113.25,1113.50,12,1,13.00
05/05/2004,00:43,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,00:44,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,00:45,1113.50,1113.50,1113.50,1113.50,2,0,2.00
05/05/2004,00:47,1113.75,1113.75,1113.75,1113.75,5,0,5.00
05/05/2004,00:49,1113.50,1113.50,1113.50,1113.50,0,2,2.00
05/05/2004,00:50,1113.50,1113.50,1113.50,1113.50,0,2,2.00
05/05/2004,00:51,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/05/2004,00:52,1113.50,1113.50,1113.50,1113.50,0,30,30.00
05/05/2004,00:53,1113.50,1113.50,1113.50,1113.50,0,22,22.00
05/05/2004,00:55,1113.25,1113.25,1113.25,1113.25,0,10,10.00
05/05/2004,00:56,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/05/2004,00:59,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,01:02,1113.25,1113.25,1113.25,1113.25,0,3,3.00
05/05/2004,01:05,1113.25,1113.25,1113.00,1113.00,0,11,11.00
05/05/2004,01:06,1113.25,1113.25,1113.25,1113.25,17,0,17.00
05/05/2004,01:07,1113.25,1113.25,1113.25,1113.25,6,0,6.00
05/05/2004,01:08,1113.25,1113.25,1113.25,1113.25,5,0,5.00
05/05/2004,01:09,1113.25,1113.25,1113.25,1113.25,2,0,2.00
05/05/2004,01:10,1113.25,1113.50,1113.25,1113.50,15,0,15.00
05/05/2004,01:11,1113.50,1113.50,1113.50,1113.50,28,0,28.00
05/05/2004,01:15,1113.50,1113.50,1113.50,1113.50,102,0,102.00
05/05/2004,01:16,1113.50,1113.50,1113.50,1113.50,17,0,17.00
05/05/2004,01:17,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,01:19,1113.50,1113.50,1113.50,1113.50,4,0,4.00
05/05/2004,01:20,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,01:22,1113.50,1113.75,1113.50,1113.75,17,0,17.00
05/05/2004,01:23,1113.50,1113.50,1113.50,1113.50,0,19,19.00
05/05/2004,01:25,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/05/2004,01:26,1113.50,1113.50,1113.50,1113.50,0,3,3.00
05/05/2004,01:29,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/05/2004,01:31,1113.50,1113.50,1113.50,1113.50,0,2,2.00
05/05/2004,01:34,1113.50,1113.50,1113.50,1113.50,0,3,3.00
05/05/2004,01:37,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/05/2004,01:38,1113.50,1113.50,1113.25,1113.25,4,1,5.00
05/05/2004,01:39,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/05/2004,01:40,1113.50,1113.50,1113.50,1113.50,11,0,11.00
05/05/2004,01:42,1113.50,1113.75,1113.50,1113.75,2,0,2.00
05/05/2004,01:44,1113.75,1113.75,1113.75,1113.75,3,0,3.00
05/05/2004,01:45,1113.75,1113.75,1113.75,1113.75,8,0,8.00
05/05/2004,01:47,1113.75,1113.75,1113.75,1113.75,21,0,21.00
05/05/2004,01:48,1113.50,1113.50,1113.50,1113.50,0,2,2.00
05/05/2004,01:49,1113.50,1113.75,1113.50,1113.75,10,3,13.00
05/05/2004,01:50,1113.75,1113.75,1113.75,1113.75,16,0,16.00
05/05/2004,01:51,1113.75,1113.75,1113.50,1113.75,8,1,9.00
05/05/2004,01:52,1113.75,1113.75,1113.75,1113.75,1,0,1.00
05/05/2004,01:53,1113.75,1113.75,1113.50,1113.75,24,1,25.00
05/05/2004,01:54,1113.75,1113.75,1113.75,1113.75,6,0,6.00
05/05/2004,01:55,1113.75,1114.00,1113.75,1114.00,10,0,10.00
05/05/2004,01:56,1113.75,1113.75,1113.75,1113.75,0,10,10.00
05/05/2004,01:58,1114.00,1114.00,1113.75,1113.75,1,1,2.00
05/05/2004,01:59,1114.00,1114.00,1114.00,1114.00,102,0,102.00
05/05/2004,02:01,1114.00,1114.25,1113.75,1114.00,59,7,66.00
05/05/2004,02:02,1114.00,1114.25,1114.00,1114.00,14,22,36.00
05/05/2004,02:03,1113.75,1113.75,1113.50,1113.75,25,35,60.00
05/05/2004,02:04,1113.75,1114.00,1113.75,1114.00,6,4,10.00
05/05/2004,02:05,1114.00,1114.00,1114.00,1114.00,12,0,12.00
05/05/2004,02:06,1113.75,1114.00,1113.75,1114.00,26,8,34.00
05/05/2004,02:07,1114.25,1114.75,1114.25,1114.50,218,20,238.00
05/05/2004,02:08,1114.75,1115.00,1114.75,1115.00,98,0,98.00
05/05/2004,02:09,1115.00,1115.00,1114.75,1115.00,15,2,17.00
05/05/2004,02:10,1114.75,1114.75,1114.50,1114.50,0,31,31.00
05/05/2004,02:11,1114.75,1114.75,1114.50,1114.50,12,31,43.00
05/05/2004,02:12,1114.50,1114.50,1114.50,1114.50,0,39,39.00
05/05/2004,02:13,1114.75,1114.75,1114.50,1114.50,5,13,18.00
05/05/2004,02:14,1114.50,1114.50,1114.25,1114.25,0,25,25.00
05/05/2004,02:16,1114.00,1114.25,1114.00,1114.25,6,50,56.00
05/05/2004,02:17,1114.25,1114.25,1114.25,1114.25,20,0,20.00
05/05/2004,02:18,1114.00,1114.00,1114.00,1114.00,0,30,30.00
05/05/2004,02:19,1113.75,1114.25,1113.75,1113.75,37,41,78.00
05/05/2004,02:20,1113.75,1114.00,1113.75,1113.75,6,11,17.00
05/05/2004,02:21,1114.00,1114.00,1114.00,1114.00,9,0,9.00
05/05/2004,02:22,1114.00,1114.00,1113.75,1113.75,31,70,101.00
05/05/2004,02:23,1113.75,1114.00,1113.75,1114.00,11,39,50.00
05/05/2004,02:24,1113.75,1113.75,1113.50,1113.50,3,115,118.00
05/05/2004,02:25,1113.50,1114.00,1113.50,1114.00,218,3,221.00
05/05/2004,02:26,1114.00,1114.00,1114.00,1114.00,11,0,11.00
05/05/2004,02:27,1114.00,1114.00,1114.00,1114.00,6,0,6.00
05/05/2004,02:28,1114.00,1114.25,1114.00,1114.25,38,0,38.00
05/05/2004,02:29,1114.50,1114.50,1114.25,1114.25,14,49,63.00
05/05/2004,02:30,1114.25,1114.50,1114.00,1114.00,9,9,18.00
05/05/2004,02:31,1114.00,1114.25,1114.00,1114.25,40,1,41.00
05/05/2004,02:32,1114.50,1114.75,1114.50,1114.75,52,0,52.00
05/05/2004,02:33,1114.75,1114.75,1114.50,1114.50,1,31,32.00
05/05/2004,02:34,1114.50,1114.50,1114.50,1114.50,0,23,23.00
05/05/2004,02:35,1114.50,1114.75,1114.50,1114.75,15,48,63.00
05/05/2004,02:36,1114.75,1114.75,1114.75,1114.75,14,0,14.00
05/05/2004,02:37,1114.50,1114.75,1114.50,1114.75,18,9,27.00
05/05/2004,02:38,1115.00,1115.00,1114.75,1114.75,15,58,73.00
05/05/2004,02:39,1114.50,1114.75,1114.25,1114.25,9,54,63.00
05/05/2004,02:40,1114.50,1114.75,1114.25,1114.75,29,3,32.00
05/05/2004,02:41,1114.75,1114.75,1114.75,1114.75,29,0,29.00
05/05/2004,02:42,1114.75,1115.00,1114.75,1115.00,38,0,38.00
05/05/2004,02:43,1115.00,1115.25,1115.00,1115.00,16,32,48.00
05/05/2004,02:44,1115.00,1115.25,1115.00,1115.25,20,19,39.00
05/05/2004,02:45,1115.25,1115.50,1115.25,1115.50,76,0,76.00
05/05/2004,02:46,1115.50,1115.75,1115.50,1115.75,44,0,44.00
05/05/2004,02:47,1115.75,1115.75,1115.50,1115.75,19,25,44.00
05/05/2004,02:48,1115.75,1115.75,1115.50,1115.50,3,16,19.00
05/05/2004,02:49,1115.75,1115.75,1115.50,1115.50,7,1,8.00
05/05/2004,02:50,1115.50,1115.75,1115.25,1115.75,47,21,68.00
05/05/2004,02:51,1115.75,1116.00,1115.50,1115.75,18,7,25.00
05/05/2004,02:52,1115.75,1115.75,1115.75,1115.75,19,0,19.00
05/05/2004,02:53,1115.75,1116.25,1115.75,1116.25,94,0,94.00
05/05/2004,02:54,1116.00,1116.00,1116.00,1116.00,0,19,19.00
05/05/2004,02:55,1116.00,1116.00,1116.00,1116.00,0,103,103.00
05/05/2004,02:56,1116.00,1116.25,1116.00,1116.00,15,19,34.00
05/05/2004,02:57,1116.25,1116.25,1116.00,1116.00,1,34,35.00
05/05/2004,02:58,1116.00,1116.50,1116.00,1116.50,125,13,138.00
05/05/2004,02:59,1116.75,1116.75,1116.50,1116.50,17,71,88.00
05/05/2004,03:00,1116.50,1117.00,1116.50,1116.75,135,107,242.00
05/05/2004,03:01,1116.75,1116.75,1116.50,1116.50,30,45,75.00
05/05/2004,03:02,1116.25,1116.50,1116.00,1116.25,30,99,129.00
05/05/2004,03:03,1116.50,1116.75,1116.50,1116.75,73,1,74.00
05/05/2004,03:04,1116.75,1116.75,1116.75,1116.75,127,0,127.00
05/05/2004,03:05,1116.75,1117.50,1116.75,1117.50,250,2,252.00
05/05/2004,03:06,1117.25,1117.50,1117.25,1117.25,10,34,44.00
05/05/2004,03:07,1117.00,1117.25,1117.00,1117.00,28,11,39.00
05/05/2004,03:08,1117.00,1117.00,1116.75,1116.75,1,95,96.00
05/05/2004,03:09,1116.75,1117.00,1116.75,1117.00,32,41,73.00
05/05/2004,03:10,1117.00,1117.25,1117.00,1117.00,71,13,84.00
05/05/2004,03:11,1117.00,1117.00,1116.75,1116.75,0,6,6.00
05/05/2004,03:12,1117.00,1117.50,1117.00,1117.25,73,32,105.00
05/05/2004,03:13,1117.25,1117.50,1117.25,1117.25,1,30,31.00
05/05/2004,03:14,1117.25,1117.50,1117.00,1117.50,29,120,149.00
05/05/2004,03:15,1117.25,1117.25,1117.25,1117.25,0,17,17.00
05/05/2004,03:16,1117.25,1117.75,1117.25,1117.75,31,17,48.00
05/05/2004,03:17,1117.75,1117.75,1117.50,1117.50,57,54,111.00
05/05/2004,03:18,1117.50,1117.50,1117.25,1117.25,0,48,48.00
05/05/2004,03:19,1117.25,1117.50,1117.25,1117.50,14,1,15.00
05/05/2004,03:20,1117.50,1117.50,1117.25,1117.25,42,11,53.00
05/05/2004,03:21,1117.25,1117.25,1117.00,1117.25,3,37,40.00
05/05/2004,03:22,1117.25,1117.25,1117.25,1117.25,30,0,30.00
05/05/2004,03:23,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/05/2004,03:24,1117.00,1117.00,1117.00,1117.00,0,73,73.00
05/05/2004,03:25,1117.00,1117.25,1116.75,1117.25,36,14,50.00
05/05/2004,03:26,1117.25,1117.25,1117.25,1117.25,17,0,17.00
05/05/2004,03:27,1117.25,1117.50,1117.25,1117.50,42,0,42.00
05/05/2004,03:28,1117.50,1117.50,1117.25,1117.25,6,14,20.00
05/05/2004,03:29,1117.50,1117.50,1117.50,1117.50,48,0,48.00
05/05/2004,03:30,1117.25,1117.25,1117.25,1117.25,0,45,45.00
05/05/2004,03:31,1117.00,1117.25,1117.00,1117.00,1,40,41.00
05/05/2004,03:32,1117.00,1117.00,1116.75,1117.00,3,2,5.00
05/05/2004,03:33,1117.00,1117.00,1117.00,1117.00,6,0,6.00
05/05/2004,03:34,1116.75,1117.00,1116.75,1117.00,12,68,80.00
05/05/2004,03:35,1117.00,1117.00,1117.00,1117.00,4,0,4.00
05/05/2004,03:36,1117.00,1117.00,1117.00,1117.00,21,0,21.00
05/05/2004,03:37,1117.00,1117.00,1117.00,1117.00,15,0,15.00
05/05/2004,03:38,1117.25,1117.25,1117.25,1117.25,52,0,52.00
05/05/2004,03:39,1117.25,1117.25,1117.25,1117.25,20,0,20.00
05/05/2004,03:40,1117.25,1117.25,1117.25,1117.25,33,0,33.00
05/05/2004,03:41,1117.25,1117.50,1117.25,1117.50,85,0,85.00
05/05/2004,03:42,1117.50,1118.00,1117.50,1117.75,78,2,80.00
05/05/2004,03:43,1117.75,1118.00,1117.75,1118.00,97,27,124.00
05/05/2004,03:44,1118.00,1118.25,1117.75,1118.25,27,1,28.00
05/05/2004,03:45,1118.00,1118.00,1118.00,1118.00,0,6,6.00
05/05/2004,03:46,1117.75,1118.00,1117.75,1117.75,3,42,45.00
05/05/2004,03:47,1117.75,1117.75,1117.75,1117.75,0,41,41.00
05/05/2004,03:48,1118.00,1118.00,1118.00,1118.00,4,0,4.00
05/05/2004,03:49,1117.75,1117.75,1117.75,1117.75,0,15,15.00
05/05/2004,03:50,1117.75,1118.00,1117.75,1118.00,7,3,10.00
05/05/2004,03:51,1117.75,1117.75,1117.75,1117.75,0,2,2.00
05/05/2004,03:52,1117.75,1117.75,1117.75,1117.75,0,22,22.00
05/05/2004,03:53,1117.75,1117.75,1117.75,1117.75,0,59,59.00
05/05/2004,03:54,1117.75,1117.75,1117.50,1117.50,0,44,44.00
05/05/2004,03:55,1117.50,1117.50,1117.00,1117.00,0,17,17.00
05/05/2004,03:56,1117.25,1117.25,1117.00,1117.00,2,2,4.00
05/05/2004,03:58,1117.00,1117.00,1116.75,1117.00,11,33,44.00
05/05/2004,03:59,1117.00,1117.00,1117.00,1117.00,13,0,13.00
05/05/2004,04:01,1117.00,1117.25,1117.00,1117.25,10,0,10.00
05/05/2004,04:02,1117.00,1117.00,1117.00,1117.00,0,3,3.00
05/05/2004,04:03,1117.00,1117.00,1116.75,1116.75,0,7,7.00
05/05/2004,04:04,1116.75,1117.00,1116.75,1116.75,4,7,11.00
05/05/2004,04:05,1117.00,1117.00,1117.00,1117.00,28,0,28.00
05/05/2004,04:07,1117.25,1117.25,1117.00,1117.00,13,23,36.00
05/05/2004,04:08,1117.00,1117.25,1116.75,1116.75,5,22,27.00
05/05/2004,04:09,1117.25,1117.25,1117.25,1117.25,16,0,16.00
05/05/2004,04:10,1117.25,1117.25,1117.25,1117.25,6,0,6.00
05/05/2004,04:12,1117.00,1117.25,1117.00,1117.25,1,15,16.00
05/05/2004,04:13,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/05/2004,04:14,1117.25,1117.25,1117.25,1117.25,10,0,10.00
05/05/2004,04:15,1117.00,1117.00,1116.75,1116.75,0,61,61.00
05/05/2004,04:16,1116.75,1116.75,1116.75,1116.75,0,61,61.00
05/05/2004,04:17,1116.75,1116.75,1116.50,1116.75,21,5,26.00
05/05/2004,04:18,1116.75,1117.00,1116.75,1117.00,17,1,18.00
05/05/2004,04:19,1116.50,1116.75,1116.50,1116.75,8,2,10.00
05/05/2004,04:22,1117.00,1117.00,1117.00,1117.00,172,0,172.00
05/05/2004,04:23,1117.00,1117.00,1116.75,1116.75,15,6,21.00
05/05/2004,04:24,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/05/2004,04:26,1116.50,1116.75,1116.50,1116.75,7,31,38.00
05/05/2004,04:27,1116.50,1116.50,1116.50,1116.50,0,77,77.00
05/05/2004,04:28,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/05/2004,04:29,1116.75,1116.75,1116.50,1116.50,1,3,4.00
05/05/2004,04:30,1116.50,1116.75,1116.50,1116.75,5,2,7.00
05/05/2004,04:31,1116.75,1116.75,1116.50,1116.50,1,20,21.00
05/05/2004,04:32,1116.50,1116.50,1116.50,1116.50,0,3,3.00
05/05/2004,04:33,1116.50,1116.50,1116.50,1116.50,0,13,13.00
05/05/2004,04:35,1116.25,1116.25,1116.25,1116.25,0,4,4.00
05/05/2004,04:36,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/05/2004,04:37,1116.50,1116.50,1116.50,1116.50,21,0,21.00
05/05/2004,04:38,1116.50,1116.50,1116.50,1116.50,39,0,39.00
05/05/2004,04:39,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/05/2004,04:40,1116.50,1116.50,1116.50,1116.50,6,0,6.00
05/05/2004,04:41,1116.50,1116.50,1116.50,1116.50,9,0,9.00
05/05/2004,04:42,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/05/2004,04:43,1116.75,1116.75,1116.75,1116.75,13,0,13.00
05/05/2004,04:45,1116.50,1116.75,1116.50,1116.75,6,41,47.00
05/05/2004,04:46,1116.75,1116.75,1116.50,1116.50,55,2,57.00
05/05/2004,04:47,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/05/2004,04:48,1116.50,1116.50,1116.50,1116.50,0,5,5.00
05/05/2004,04:49,1116.50,1116.50,1116.50,1116.50,0,19,19.00
05/05/2004,04:51,1116.50,1116.50,1116.50,1116.50,0,13,13.00
05/05/2004,04:52,1116.75,1116.75,1116.75,1116.75,298,0,298.00
05/05/2004,04:53,1116.50,1116.50,1116.50,1116.50,0,6,6.00
05/05/2004,04:54,1116.50,1116.50,1116.50,1116.50,0,13,13.00
05/05/2004,04:55,1116.25,1116.25,1116.00,1116.25,5,51,56.00
05/05/2004,04:56,1116.00,1116.00,1116.00,1116.00,0,77,77.00
05/05/2004,04:57,1116.00,1116.00,1116.00,1116.00,0,14,14.00
05/05/2004,04:58,1116.00,1116.25,1116.00,1116.25,29,2,31.00
05/05/2004,04:59,1116.00,1116.25,1116.00,1116.25,15,3,18.00
05/05/2004,05:00,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/05/2004,05:01,1116.25,1116.25,1116.25,1116.25,0,8,8.00
05/05/2004,05:02,1116.25,1116.25,1116.25,1116.25,0,35,35.00
05/05/2004,05:03,1116.25,1116.25,1116.00,1116.25,1,32,33.00
05/05/2004,05:04,1116.25,1116.25,1116.25,1116.25,7,0,7.00
05/05/2004,05:05,1116.25,1116.25,1116.25,1116.25,10,0,10.00
05/05/2004,05:06,1116.50,1116.75,1116.50,1116.75,60,0,60.00
05/05/2004,05:07,1116.75,1116.75,1116.50,1116.50,7,5,12.00
05/05/2004,05:09,1116.50,1116.50,1116.50,1116.50,0,78,78.00
05/05/2004,05:10,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/05/2004,05:11,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/05/2004,05:13,1116.75,1116.75,1116.75,1116.75,133,0,133.00
05/05/2004,05:15,1117.00,1117.00,1117.00,1117.00,2,0,2.00
05/05/2004,05:16,1116.75,1116.75,1116.75,1116.75,0,23,23.00
05/05/2004,05:18,1116.75,1116.75,1116.75,1116.75,0,20,20.00
05/05/2004,05:19,1116.75,1116.75,1116.50,1116.50,0,18,18.00
05/05/2004,05:21,1116.50,1116.50,1116.50,1116.50,0,17,17.00
05/05/2004,05:22,1116.50,1116.50,1116.50,1116.50,0,3,3.00
05/05/2004,05:24,1116.50,1116.50,1116.50,1116.50,0,36,36.00
05/05/2004,05:25,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/05/2004,05:26,1116.50,1116.50,1116.50,1116.50,0,7,7.00
05/05/2004,05:27,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/05/2004,05:28,1116.25,1116.50,1116.25,1116.50,2,1,3.00
05/05/2004,05:29,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/05/2004,05:30,1116.75,1116.75,1116.75,1116.75,15,0,15.00
05/05/2004,05:31,1116.50,1116.75,1116.50,1116.75,59,1,60.00
05/05/2004,05:32,1116.75,1116.75,1116.75,1116.75,1,0,1.00
05/05/2004,05:33,1116.75,1117.00,1116.75,1117.00,2,0,2.00
05/05/2004,05:34,1116.75,1117.00,1116.75,1116.75,45,12,57.00
05/05/2004,05:35,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/05/2004,05:36,1117.00,1117.00,1117.00,1117.00,7,0,7.00
05/05/2004,05:37,1116.75,1117.00,1116.75,1116.75,2,2,4.00
05/05/2004,05:38,1116.75,1117.00,1116.75,1117.00,40,2,42.00
05/05/2004,05:39,1117.00,1117.00,1116.75,1116.75,41,1,42.00
05/05/2004,05:40,1117.00,1117.25,1117.00,1117.00,15,42,57.00
05/05/2004,05:42,1116.75,1117.00,1116.75,1117.00,29,1,30.00
05/05/2004,05:43,1117.00,1117.00,1117.00,1117.00,14,0,14.00
05/05/2004,05:44,1117.00,1117.00,1117.00,1117.00,10,0,10.00
05/05/2004,05:47,1117.00,1117.00,1117.00,1117.00,3,0,3.00
05/05/2004,05:49,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/05/2004,05:50,1117.25,1117.25,1117.25,1117.25,5,0,5.00
05/05/2004,05:51,1117.25,1117.25,1117.25,1117.25,8,0,8.00
05/05/2004,05:52,1117.25,1117.50,1117.25,1117.25,46,4,50.00
05/05/2004,05:53,1117.25,1117.25,1117.25,1117.25,0,9,9.00
05/05/2004,05:54,1117.25,1117.25,1117.25,1117.25,0,2,2.00
05/05/2004,05:55,1117.50,1117.50,1117.50,1117.50,23,0,23.00
05/05/2004,05:56,1117.25,1117.25,1117.25,1117.25,0,112,112.00
05/05/2004,05:57,1117.00,1117.00,1116.75,1116.75,0,33,33.00
05/05/2004,05:59,1117.00,1117.00,1117.00,1117.00,6,0,6.00
05/05/2004,06:00,1117.00,1117.00,1117.00,1117.00,21,0,21.00
05/05/2004,06:01,1117.00,1117.25,1117.00,1117.25,9,0,9.00
05/05/2004,06:02,1117.25,1117.25,1117.25,1117.25,3,0,3.00
05/05/2004,06:03,1117.25,1117.25,1117.25,1117.25,21,0,21.00
05/05/2004,06:04,1117.25,1117.25,1117.25,1117.25,13,0,13.00
05/05/2004,06:05,1117.25,1117.50,1117.25,1117.50,8,0,8.00
05/05/2004,06:06,1117.25,1117.25,1117.25,1117.25,0,23,23.00
05/05/2004,06:08,1117.25,1117.25,1117.25,1117.25,0,39,39.00
05/05/2004,06:10,1117.00,1117.00,1117.00,1117.00,0,13,13.00
05/05/2004,06:11,1116.75,1117.00,1116.75,1117.00,1,1,2.00
05/05/2004,06:12,1117.00,1117.00,1117.00,1117.00,20,0,20.00
05/05/2004,06:13,1116.75,1116.75,1116.75,1116.75,0,60,60.00
05/05/2004,06:14,1116.75,1116.75,1116.75,1116.75,0,13,13.00
05/05/2004,06:15,1116.75,1117.00,1116.75,1117.00,12,6,18.00
05/05/2004,06:16,1116.75,1116.75,1116.50,1116.50,0,66,66.00
05/05/2004,06:18,1116.75,1116.75,1116.75,1116.75,29,0,29.00
05/05/2004,06:20,1116.75,1116.75,1116.75,1116.75,19,0,19.00
05/05/2004,06:21,1117.00,1117.00,1116.75,1116.75,4,12,16.00
05/05/2004,06:22,1116.75,1116.75,1116.75,1116.75,0,9,9.00
05/05/2004,06:24,1116.75,1116.75,1116.75,1116.75,0,21,21.00
05/05/2004,06:25,1116.50,1116.50,1116.50,1116.50,0,29,29.00
05/05/2004,06:26,1116.75,1116.75,1116.50,1116.50,20,31,51.00
05/05/2004,06:27,1116.50,1116.50,1116.50,1116.50,0,43,43.00
05/05/2004,06:28,1116.50,1116.50,1116.50,1116.50,0,6,6.00
05/05/2004,06:29,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/05/2004,06:30,1116.50,1116.75,1116.50,1116.75,16,5,21.00
05/05/2004,06:31,1116.75,1116.75,1116.75,1116.75,17,0,17.00
05/05/2004,06:32,1116.75,1116.75,1116.50,1116.50,3,33,36.00
05/05/2004,06:33,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/05/2004,06:34,1116.50,1116.75,1116.50,1116.75,1,10,11.00
05/05/2004,06:35,1116.75,1116.75,1116.50,1116.50,31,162,193.00
05/05/2004,06:36,1116.50,1116.50,1116.25,1116.50,12,51,63.00
05/05/2004,06:37,1116.50,1116.50,1116.50,1116.50,143,0,143.00
05/05/2004,06:40,1116.50,1116.50,1116.25,1116.25,6,2,8.00
05/05/2004,06:41,1116.25,1116.25,1116.25,1116.25,0,34,34.00
05/05/2004,06:43,1116.25,1116.75,1116.25,1116.50,26,28,54.00
05/05/2004,06:44,1116.50,1116.75,1116.25,1116.75,30,17,47.00
05/05/2004,06:45,1116.75,1116.75,1116.50,1116.50,1,4,5.00
05/05/2004,06:46,1116.75,1116.75,1116.50,1116.50,2,45,47.00
05/05/2004,06:47,1116.50,1116.50,1116.50,1116.50,0,12,12.00
05/05/2004,06:48,1116.75,1116.75,1116.75,1116.75,50,0,50.00
05/05/2004,06:49,1116.50,1116.50,1116.25,1116.50,5,24,29.00
05/05/2004,06:50,1116.50,1116.50,1116.50,1116.50,15,0,15.00
05/05/2004,06:51,1116.50,1116.75,1116.50,1116.75,44,0,44.00
05/05/2004,06:52,1116.75,1116.75,1116.75,1116.75,13,0,13.00
05/05/2004,06:54,1116.75,1116.75,1116.75,1116.75,128,0,128.00
05/05/2004,06:55,1117.00,1117.00,1117.00,1117.00,1,0,1.00
05/05/2004,06:56,1116.75,1117.00,1116.75,1117.00,132,15,147.00
05/05/2004,06:57,1117.00,1117.00,1117.00,1117.00,33,0,33.00
05/05/2004,06:58,1117.00,1117.00,1116.75,1117.00,44,1,45.00
05/05/2004,06:59,1117.00,1117.25,1117.00,1117.00,11,3,14.00
05/05/2004,07:00,1117.00,1117.25,1117.00,1117.00,9,17,26.00
05/05/2004,07:01,1117.00,1117.00,1116.75,1117.00,23,62,85.00
05/05/2004,07:02,1117.00,1117.50,1117.00,1117.25,205,14,219.00
05/05/2004,07:03,1117.50,1117.50,1117.25,1117.25,32,17,49.00
05/05/2004,07:04,1117.25,1117.25,1117.25,1117.25,0,102,102.00
05/05/2004,07:05,1117.25,1117.25,1117.00,1117.00,0,5,5.00
05/05/2004,07:06,1117.25,1117.25,1117.25,1117.25,40,0,40.00
05/05/2004,07:07,1117.25,1117.25,1117.25,1117.25,41,0,41.00
05/05/2004,07:08,1117.25,1117.50,1117.00,1117.25,75,24,99.00
05/05/2004,07:09,1117.25,1117.50,1117.25,1117.25,6,27,33.00
05/05/2004,07:10,1117.25,1117.50,1117.25,1117.25,28,7,35.00
05/05/2004,07:11,1117.25,1117.50,1117.25,1117.50,2,6,8.00
05/05/2004,07:12,1117.50,1117.75,1117.25,1117.75,219,4,223.00
05/05/2004,07:13,1117.50,1117.75,1117.50,1117.75,2,14,16.00
05/05/2004,07:14,1117.75,1117.75,1117.75,1117.75,282,0,282.00
05/05/2004,07:15,1117.50,1117.75,1117.50,1117.75,56,1,57.00
05/05/2004,07:16,1117.75,1118.00,1117.75,1117.75,105,36,141.00
05/05/2004,07:17,1117.75,1118.00,1117.75,1117.75,27,109,136.00
05/05/2004,07:18,1117.75,1118.00,1117.75,1118.00,2,35,37.00
05/05/2004,07:19,1118.00,1118.00,1117.75,1117.75,78,39,117.00
05/05/2004,07:20,1117.75,1118.00,1117.75,1118.00,210,24,234.00
05/05/2004,07:21,1118.00,1118.00,1117.75,1117.75,89,3,92.00
05/05/2004,07:22,1117.75,1118.00,1117.50,1117.50,11,199,210.00
05/05/2004,07:23,1117.75,1117.75,1117.50,1117.50,44,2,46.00
05/05/2004,07:24,1117.75,1118.00,1117.50,1117.75,104,9,113.00
05/05/2004,07:25,1118.00,1118.00,1118.00,1118.00,42,0,42.00
05/05/2004,07:26,1118.00,1118.25,1118.00,1118.25,263,2,265.00
05/05/2004,07:27,1118.25,1118.25,1118.00,1118.00,4,11,15.00
05/05/2004,07:28,1118.25,1118.25,1118.00,1118.25,20,9,29.00
05/05/2004,07:29,1118.25,1118.25,1118.00,1118.25,13,6,19.00
05/05/2004,07:30,1118.25,1118.25,1118.00,1118.00,112,143,255.00
05/05/2004,07:31,1118.00,1118.00,1118.00,1118.00,0,21,21.00
05/05/2004,07:32,1118.00,1118.00,1118.00,1118.00,0,9,9.00
05/05/2004,07:33,1118.25,1118.25,1118.00,1118.00,20,40,60.00
05/05/2004,07:34,1118.00,1118.00,1118.00,1118.00,0,25,25.00
05/05/2004,07:35,1118.00,1118.00,1118.00,1118.00,0,56,56.00
05/05/2004,07:36,1118.00,1118.00,1117.75,1117.75,1,10,11.00
05/05/2004,07:37,1117.75,1117.75,1117.75,1117.75,0,1,1.00
05/05/2004,07:38,1117.75,1117.75,1117.50,1117.75,14,86,100.00
05/05/2004,07:39,1117.75,1117.75,1117.50,1117.50,7,7,14.00
05/05/2004,07:40,1117.50,1117.75,1117.50,1117.50,5,18,23.00
05/05/2004,07:41,1117.50,1118.00,1117.50,1117.75,79,5,84.00
05/05/2004,07:42,1118.00,1118.00,1117.75,1117.75,1,3,4.00
05/05/2004,07:43,1118.00,1118.00,1117.75,1118.00,221,7,228.00
05/05/2004,07:44,1118.00,1118.25,1118.00,1118.00,53,5,58.00
05/05/2004,07:45,1118.00,1118.25,1118.00,1118.00,1,34,35.00
05/05/2004,07:46,1117.75,1117.75,1117.75,1117.75,0,10,10.00
05/05/2004,07:47,1117.75,1117.75,1117.75,1117.75,0,3,3.00
05/05/2004,07:48,1118.00,1118.25,1118.00,1118.25,181,2,183.00
05/05/2004,07:49,1118.25,1118.25,1118.00,1118.25,86,1,87.00
05/05/2004,07:50,1118.25,1118.25,1118.00,1118.00,16,2,18.00
05/05/2004,07:51,1118.25,1118.25,1118.00,1118.25,16,15,31.00
05/05/2004,07:52,1118.25,1118.50,1118.00,1118.25,143,162,305.00
05/05/2004,07:53,1118.00,1118.25,1118.00,1118.00,1,30,31.00
05/05/2004,07:54,1118.00,1118.25,1118.00,1118.00,19,10,29.00
05/05/2004,07:55,1118.25,1118.75,1118.25,1118.50,323,1,324.00
05/05/2004,07:56,1118.50,1118.75,1118.50,1118.75,220,22,242.00
05/05/2004,07:57,1118.50,1118.50,1118.25,1118.50,5,113,118.00
05/05/2004,07:58,1118.50,1118.50,1118.25,1118.25,31,13,44.00
05/05/2004,07:59,1118.25,1118.75,1118.25,1118.75,357,15,372.00
05/05/2004,08:00,1118.75,1118.75,1118.25,1118.75,203,95,298.00
05/05/2004,08:01,1118.75,1119.00,1118.75,1119.00,153,26,179.00
05/05/2004,08:02,1119.00,1119.25,1118.75,1119.25,570,45,615.00
05/05/2004,08:03,1119.25,1119.50,1119.25,1119.25,334,107,441.00
05/05/2004,08:04,1119.25,1119.75,1119.25,1119.50,342,139,481.00
05/05/2004,08:05,1119.50,1119.75,1119.50,1119.50,582,167,749.00
05/05/2004,08:06,1119.50,1119.75,1119.00,1119.25,174,421,595.00
05/05/2004,08:07,1119.25,1119.50,1119.25,1119.50,165,71,236.00
05/05/2004,08:08,1119.50,1119.75,1119.25,1119.25,28,188,216.00
05/05/2004,08:09,1119.25,1119.50,1119.00,1119.00,93,370,463.00
05/05/2004,08:10,1119.00,1119.00,1118.75,1118.75,157,352,509.00
05/05/2004,08:11,1118.75,1119.00,1118.75,1118.75,9,76,85.00
05/05/2004,08:12,1118.75,1119.00,1118.50,1118.75,105,466,571.00
05/05/2004,08:13,1118.50,1118.50,1118.25,1118.25,38,466,504.00
05/05/2004,08:14,1118.25,1118.75,1118.25,1118.50,174,41,215.00
05/05/2004,08:15,1118.75,1118.75,1118.50,1118.50,254,112,366.00
05/05/2004,08:16,1118.75,1118.75,1118.50,1118.50,17,10,27.00
05/05/2004,08:17,1118.75,1118.75,1118.50,1118.75,142,7,149.00
05/05/2004,08:18,1118.50,1118.75,1118.50,1118.75,28,4,32.00
05/05/2004,08:19,1118.50,1118.75,1118.50,1118.50,7,122,129.00
05/05/2004,08:20,1118.75,1118.75,1118.50,1118.50,223,43,266.00
05/05/2004,08:21,1118.75,1119.25,1118.75,1119.25,412,25,437.00
05/05/2004,08:22,1119.25,1120.00,1119.00,1119.75,1035,159,1194.00
05/05/2004,08:23,1119.75,1119.75,1119.50,1119.50,136,355,491.00
05/05/2004,08:24,1119.50,1119.75,1119.25,1119.25,36,163,199.00
05/05/2004,08:25,1119.50,1119.50,1118.75,1119.00,199,264,463.00
05/05/2004,08:26,1119.00,1119.25,1118.75,1119.25,114,116,230.00
05/05/2004,08:27,1119.00,1119.25,1119.00,1119.00,41,6,47.00
05/05/2004,08:28,1119.00,1119.25,1119.00,1119.00,153,47,200.00
05/05/2004,08:29,1119.00,1119.50,1119.00,1119.25,400,526,926.00
05/05/2004,08:30,1119.25,1119.50,1118.75,1119.00,267,925,1192.00
05/05/2004,08:31,1119.00,1119.00,1118.00,1118.25,2157,3763,5920.00
05/05/2004,08:32,1118.25,1118.50,1117.50,1117.75,1154,1304,2458.00
05/05/2004,08:33,1117.75,1118.25,1117.50,1118.25,929,173,1102.00
05/05/2004,08:34,1118.50,1118.75,1118.00,1118.50,1689,644,2333.00
05/05/2004,08:35,1118.75,1118.75,1117.75,1118.00,956,2207,3163.00
05/05/2004,08:36,1118.00,1118.25,1117.50,1118.00,1691,897,2588.00
05/05/2004,08:37,1118.00,1118.75,1118.00,1118.75,1044,1495,2539.00
05/05/2004,08:38,1118.75,1118.75,1118.00,1118.25,371,1378,1749.00
05/05/2004,08:39,1118.50,1119.00,1118.00,1118.75,663,500,1163.00
05/05/2004,08:40,1118.75,1119.00,1118.00,1118.25,898,1244,2142.00
05/05/2004,08:41,1118.25,1118.50,1117.75,1117.75,508,1063,1571.00
05/05/2004,08:42,1117.75,1118.00,1117.00,1117.75,3223,4765,7988.00
05/05/2004,08:43,1118.00,1118.25,1117.50,1118.00,775,826,1601.00
05/05/2004,08:44,1117.75,1118.25,1117.50,1117.75,658,1607,2265.00
05/05/2004,08:45,1117.50,1117.75,1116.75,1117.00,986,3088,4074.00
05/05/2004,08:46,1117.00,1117.25,1116.75,1117.25,1841,761,2602.00
05/05/2004,08:47,1117.00,1117.50,1116.50,1116.75,422,1475,1897.00
05/05/2004,08:48,1116.75,1116.75,1116.25,1116.75,764,1661,2425.00
05/05/2004,08:49,1116.50,1117.00,1116.50,1117.00,499,1133,1632.00
05/05/2004,08:50,1116.75,1117.25,1116.75,1117.25,1327,517,1844.00
05/05/2004,08:51,1117.25,1118.00,1117.00,1117.75,1357,1152,2509.00
05/05/2004,08:52,1117.75,1118.25,1117.50,1117.75,709,1228,1937.00
05/05/2004,08:53,1117.75,1117.75,1117.00,1117.50,1296,1783,3079.00
05/05/2004,08:54,1117.50,1117.75,1117.50,1117.75,207,210,417.00
05/05/2004,08:55,1117.75,1118.25,1117.50,1118.25,1032,120,1152.00
05/05/2004,08:56,1118.25,1119.75,1118.00,1119.75,3338,966,4304.00
05/05/2004,08:57,1119.50,1120.50,1119.25,1120.50,3116,697,3813.00
05/05/2004,08:58,1120.50,1120.75,1119.75,1120.00,1466,2249,3715.00
05/05/2004,08:59,1119.75,1120.00,1119.50,1119.75,1175,1486,2661.00
05/05/2004,09:00,1119.75,1119.75,1119.25,1119.50,559,628,1187.00
05/05/2004,09:01,1119.50,1120.50,1119.00,1119.25,2349,2594,4943.00
05/05/2004,09:02,1119.25,1120.25,1119.00,1119.75,1727,1792,3519.00
05/05/2004,09:03,1119.75,1119.75,1117.50,1117.75,1480,3739,5219.00
05/05/2004,09:04,1117.75,1118.00,1116.75,1117.50,2021,2777,4798.00
05/05/2004,09:05,1117.50,1118.50,1117.25,1118.25,1080,1069,2149.00
05/05/2004,09:06,1118.25,1118.75,1117.00,1117.00,559,2900,3459.00
05/05/2004,09:07,1117.00,1117.75,1116.75,1117.25,1404,2055,3459.00
05/05/2004,09:08,1117.25,1118.25,1117.25,1118.00,782,334,1116.00
05/05/2004,09:09,1118.25,1118.75,1117.75,1118.75,1653,1017,2670.00
05/05/2004,09:10,1118.75,1119.00,1118.00,1118.50,1120,950,2070.00
05/05/2004,09:11,1118.50,1119.00,1117.75,1118.50,1153,925,2078.00
05/05/2004,09:12,1118.50,1121.00,1118.50,1120.25,6650,2365,9015.00
05/05/2004,09:13,1120.50,1120.75,1120.00,1120.25,2122,1149,3271.00
05/05/2004,09:14,1120.25,1121.50,1120.00,1121.00,3164,1004,4168.00
05/05/2004,09:15,1121.25,1121.25,1120.50,1121.00,594,1112,1706.00
05/05/2004,09:16,1121.00,1122.75,1120.75,1122.50,4716,1278,5994.00
05/05/2004,09:17,1122.50,1122.75,1121.75,1122.25,1376,1030,2406.00
05/05/2004,09:18,1122.25,1122.25,1121.50,1121.50,999,1223,2222.00
05/05/2004,09:19,1121.75,1122.50,1121.50,1121.75,2042,803,2845.00
05/05/2004,09:20,1121.50,1122.25,1121.50,1122.00,880,394,1274.00
05/05/2004,09:21,1122.00,1122.00,1121.50,1121.50,527,1459,1986.00
05/05/2004,09:22,1121.50,1122.00,1121.50,1121.75,820,590,1410.00
05/05/2004,09:23,1121.75,1122.00,1121.50,1121.50,79,309,388.00
05/05/2004,09:24,1121.75,1122.25,1121.50,1121.75,1014,576,1590.00
05/05/2004,09:25,1122.00,1123.00,1121.75,1123.00,3316,1120,4436.00
05/05/2004,09:26,1122.75,1123.50,1122.50,1122.75,2528,1668,4196.00
05/05/2004,09:27,1122.75,1123.25,1122.50,1122.50,815,1685,2500.00
05/05/2004,09:28,1122.50,1122.75,1122.00,1122.25,1053,2192,3245.00
05/05/2004,09:29,1122.00,1122.75,1122.00,1122.50,694,700,1394.00
05/05/2004,09:30,1122.50,1122.75,1121.75,1122.25,295,894,1189.00
05/05/2004,09:31,1122.25,1122.50,1121.50,1122.00,365,1369,1734.00
05/05/2004,09:32,1122.00,1122.25,1121.50,1121.50,519,1208,1727.00
05/05/2004,09:33,1121.75,1122.25,1121.50,1122.25,1021,258,1279.00
05/05/2004,09:34,1122.25,1122.75,1122.00,1122.25,1222,465,1687.00
05/05/2004,09:35,1122.25,1122.50,1121.75,1122.50,884,563,1447.00
05/05/2004,09:36,1122.25,1122.50,1122.25,1122.25,32,316,348.00
05/05/2004,09:37,1122.00,1122.50,1121.50,1121.75,1249,2428,3677.00
05/05/2004,09:38,1121.75,1122.25,1121.75,1122.00,756,472,1228.00
05/05/2004,09:39,1122.00,1122.25,1121.75,1122.00,331,260,591.00
05/05/2004,09:40,1121.75,1122.00,1121.50,1121.75,167,703,870.00
05/05/2004,09:41,1121.50,1122.25,1121.25,1122.25,1284,706,1990.00
05/05/2004,09:42,1122.00,1122.50,1122.00,1122.50,688,76,764.00
05/05/2004,09:43,1122.50,1122.75,1122.00,1122.00,430,286,716.00
05/05/2004,09:44,1122.25,1122.50,1121.75,1121.75,136,669,805.00
05/05/2004,09:45,1121.75,1122.25,1121.75,1122.25,461,50,511.00
05/05/2004,09:46,1122.50,1122.75,1121.50,1121.50,1132,1422,2554.00
05/05/2004,09:47,1121.50,1121.75,1120.75,1120.75,935,3451,4386.00
05/05/2004,09:48,1120.75,1121.00,1120.25,1120.50,1207,3147,4354.00
05/05/2004,09:49,1120.75,1120.75,1120.00,1120.25,682,2092,2774.00
05/05/2004,09:50,1120.50,1120.75,1120.00,1120.75,727,1055,1782.00
05/05/2004,09:51,1120.75,1120.75,1120.50,1120.75,367,453,820.00
05/05/2004,09:52,1120.50,1120.75,1119.75,1120.75,1634,1730,3364.00
05/05/2004,09:53,1120.75,1120.75,1120.00,1120.00,887,586,1473.00
05/05/2004,09:54,1120.00,1120.75,1120.00,1120.50,544,993,1537.00
05/05/2004,09:55,1120.75,1121.00,1120.50,1121.00,595,214,809.00
05/05/2004,09:56,1120.75,1121.00,1120.75,1121.00,59,118,177.00
05/05/2004,09:57,1121.00,1121.50,1120.75,1120.75,2054,1656,3710.00
05/05/2004,09:58,1120.75,1121.25,1120.25,1120.75,2075,2397,4472.00
05/05/2004,09:59,1120.75,1121.00,1120.75,1121.00,710,60,770.00
05/05/2004,10:00,1121.00,1121.50,1121.00,1121.25,1086,894,1980.00
05/05/2004,10:01,1121.25,1121.25,1120.50,1120.50,537,1633,2170.00
05/05/2004,10:02,1120.50,1120.50,1120.00,1120.25,562,1197,1759.00
05/05/2004,10:03,1120.25,1121.00,1120.25,1121.00,600,600,1200.00
05/05/2004,10:04,1120.75,1121.25,1120.75,1121.00,1843,259,2102.00
05/05/2004,10:05,1121.00,1121.75,1121.00,1121.75,782,269,1051.00
05/05/2004,10:06,1121.50,1121.75,1121.25,1121.25,202,476,678.00
05/05/2004,10:07,1121.25,1121.25,1120.25,1120.50,390,1603,1993.00
05/05/2004,10:08,1120.50,1120.50,1119.75,1120.25,467,1287,1754.00
05/05/2004,10:09,1120.25,1121.00,1120.25,1120.50,1011,369,1380.00
05/05/2004,10:10,1120.25,1120.75,1119.75,1120.75,774,760,1534.00
05/05/2004,10:11,1120.50,1121.00,1120.50,1120.75,439,125,564.00
05/05/2004,10:12,1120.75,1120.75,1119.75,1119.75,176,1557,1733.00
05/05/2004,10:13,1119.75,1120.00,1118.75,1119.50,4306,5482,9788.00
05/05/2004,10:14,1119.75,1120.25,1119.50,1119.50,1034,667,1701.00
05/05/2004,10:15,1119.50,1120.00,1119.25,1119.25,496,1483,1979.00
05/05/2004,10:16,1119.25,1119.75,1119.25,1119.75,668,681,1349.00
05/05/2004,10:17,1119.50,1119.75,1119.25,1119.75,237,148,385.00
05/05/2004,10:18,1119.75,1120.50,1119.50,1120.50,1910,734,2644.00
05/05/2004,10:19,1120.50,1120.75,1120.00,1120.25,603,716,1319.00
05/05/2004,10:20,1120.50,1120.75,1120.25,1120.75,263,97,360.00
05/05/2004,10:21,1120.75,1121.00,1120.50,1120.50,899,422,1321.00
05/05/2004,10:22,1120.50,1120.75,1120.25,1120.50,290,1034,1324.00
05/05/2004,10:23,1120.50,1120.50,1119.75,1120.00,262,920,1182.00
05/05/2004,10:24,1120.00,1120.25,1119.25,1119.50,360,1802,2162.00
05/05/2004,10:25,1119.25,1120.25,1119.00,1120.25,1155,479,1634.00
05/05/2004,10:26,1120.25,1120.25,1119.75,1120.00,582,450,1032.00
05/05/2004,10:27,1120.00,1120.75,1119.75,1120.75,1317,75,1392.00
05/05/2004,10:28,1120.50,1120.75,1120.25,1120.25,24,505,529.00
05/05/2004,10:29,1120.25,1121.00,1120.25,1120.75,594,284,878.00
05/05/2004,10:30,1120.75,1120.75,1120.00,1120.25,1065,952,2017.00
05/05/2004,10:31,1120.25,1121.75,1120.25,1121.00,2630,846,3476.00
05/05/2004,10:32,1121.00,1121.75,1121.00,1121.00,864,677,1541.00
05/05/2004,10:33,1121.25,1121.50,1121.00,1121.50,665,182,847.00
05/05/2004,10:34,1121.50,1121.50,1121.00,1121.00,322,184,506.00
05/05/2004,10:35,1121.25,1122.00,1121.00,1122.00,1577,549,2126.00
05/05/2004,10:36,1121.75,1122.00,1121.50,1121.50,176,351,527.00
05/05/2004,10:37,1121.50,1121.75,1121.25,1121.50,211,176,387.00
05/05/2004,10:38,1121.50,1121.50,1121.00,1121.00,128,387,515.00
05/05/2004,10:39,1121.00,1122.25,1121.00,1122.25,1673,314,1987.00
05/05/2004,10:40,1122.25,1122.75,1121.50,1122.00,1179,1078,2257.00
05/05/2004,10:41,1121.75,1122.00,1121.50,1121.50,252,466,718.00
05/05/2004,10:42,1121.50,1121.75,1121.25,1121.50,61,439,500.00
05/05/2004,10:43,1121.25,1121.75,1121.25,1121.75,658,99,757.00
05/05/2004,10:44,1121.75,1122.00,1121.50,1121.75,226,143,369.00
05/05/2004,10:45,1121.75,1121.75,1121.00,1121.25,611,1214,1825.00
05/05/2004,10:46,1121.25,1121.75,1121.25,1121.50,169,98,267.00
05/05/2004,10:47,1121.75,1122.00,1121.50,1122.00,353,118,471.00
05/05/2004,10:48,1122.00,1122.25,1121.75,1122.00,595,188,783.00
05/05/2004,10:49,1121.75,1122.00,1121.50,1121.50,8,197,205.00
05/05/2004,10:50,1121.50,1122.25,1121.50,1121.75,392,345,737.00
05/05/2004,10:51,1122.00,1122.25,1121.75,1122.25,393,92,485.00
05/05/2004,10:52,1122.25,1122.50,1122.00,1122.25,919,417,1336.00
05/05/2004,10:53,1122.50,1123.00,1122.00,1122.00,1945,911,2856.00
05/05/2004,10:54,1122.25,1122.25,1121.25,1121.75,158,1332,1490.00
05/05/2004,10:55,1121.75,1122.25,1121.50,1122.00,916,504,1420.00
05/05/2004,10:56,1122.00,1122.25,1121.50,1121.50,92,473,565.00
05/05/2004,10:57,1121.50,1122.00,1121.50,1122.00,292,97,389.00
05/05/2004,10:58,1121.75,1122.00,1121.25,1121.25,366,793,1159.00
05/05/2004,10:59,1121.25,1121.50,1121.00,1121.25,279,834,1113.00
05/05/2004,11:00,1121.25,1121.75,1121.25,1121.75,221,181,402.00
05/05/2004,11:01,1121.50,1122.00,1121.25,1121.50,262,180,442.00
05/05/2004,11:02,1121.50,1121.75,1121.25,1121.50,81,127,208.00
05/05/2004,11:03,1121.50,1121.75,1121.00,1121.25,331,776,1107.00
05/05/2004,11:04,1121.25,1121.50,1120.75,1121.25,934,903,1837.00
05/05/2004,11:05,1121.50,1121.50,1121.00,1121.25,244,269,513.00
05/05/2004,11:06,1121.25,1121.75,1121.00,1121.25,217,476,693.00
05/05/2004,11:07,1121.25,1121.25,1120.75,1120.75,100,885,985.00
05/05/2004,11:08,1120.75,1121.00,1120.25,1120.50,727,2002,2729.00
05/05/2004,11:09,1120.50,1121.00,1120.25,1120.75,1142,205,1347.00
05/05/2004,11:10,1120.75,1121.50,1120.50,1121.25,2646,1342,3988.00
05/05/2004,11:11,1121.25,1121.50,1121.00,1121.25,247,248,495.00
05/05/2004,11:12,1121.25,1121.25,1121.00,1121.00,97,14,111.00
05/05/2004,11:13,1121.25,1121.25,1120.75,1121.00,86,616,702.00
05/05/2004,11:14,1121.00,1121.00,1120.25,1120.25,114,1111,1225.00
05/05/2004,11:15,1120.25,1120.50,1119.75,1120.00,841,2426,3267.00
05/05/2004,11:16,1120.00,1120.50,1119.75,1120.00,508,810,1318.00
05/05/2004,11:17,1120.00,1120.50,1119.75,1120.25,246,84,330.00
05/05/2004,11:18,1120.25,1120.25,1120.00,1120.00,62,279,341.00
05/05/2004,11:19,1120.00,1120.50,1120.00,1120.50,350,113,463.00
05/05/2004,11:20,1120.50,1120.75,1120.25,1120.50,363,126,489.00
05/05/2004,11:21,1120.50,1120.50,1119.50,1120.00,632,1859,2491.00
05/05/2004,11:22,1119.75,1120.00,1119.50,1119.75,569,821,1390.00
05/05/2004,11:23,1120.00,1120.00,1119.25,1119.25,263,763,1026.00
05/05/2004,11:24,1119.25,1119.75,1119.25,1119.75,280,34,314.00
05/05/2004,11:25,1119.50,1119.75,1119.25,1119.75,136,791,927.00
05/05/2004,11:26,1119.50,1120.00,1119.50,1119.50,644,194,838.00
05/05/2004,11:27,1119.50,1119.75,1118.00,1118.75,911,5897,6808.00
05/05/2004,11:28,1118.75,1119.00,1118.50,1118.75,497,968,1465.00
05/05/2004,11:29,1118.50,1118.75,1118.50,1118.75,232,564,796.00
05/05/2004,11:30,1118.50,1118.75,1118.50,1118.50,28,565,593.00
05/05/2004,11:31,1118.75,1118.75,1118.50,1118.50,148,60,208.00
05/05/2004,11:32,1118.75,1119.00,1118.75,1118.75,582,77,659.00
05/05/2004,11:33,1119.00,1119.00,1118.25,1118.50,243,1046,1289.00
05/05/2004,11:34,1118.50,1118.75,1118.25,1118.50,271,268,539.00
05/05/2004,11:35,1118.50,1119.00,1118.50,1119.00,577,42,619.00
05/05/2004,11:36,1119.00,1119.50,1118.75,1119.50,832,81,913.00
05/05/2004,11:37,1119.50,1119.50,1119.25,1119.50,195,54,249.00
05/05/2004,11:38,1119.25,1119.50,1118.75,1119.00,219,1462,1681.00
05/05/2004,11:39,1119.25,1119.50,1119.00,1119.25,140,204,344.00
05/05/2004,11:40,1119.25,1119.50,1119.00,1119.25,64,443,507.00
05/05/2004,11:41,1119.25,1119.50,1119.00,1119.25,296,110,406.00
05/05/2004,11:42,1119.25,1119.25,1118.50,1118.50,275,1277,1552.00
05/05/2004,11:43,1118.25,1118.50,1117.25,1117.50,883,3432,4315.00
05/05/2004,11:44,1117.50,1118.25,1117.50,1117.75,718,385,1103.00
05/05/2004,11:45,1117.75,1117.75,1117.25,1117.50,462,1278,1740.00
05/05/2004,11:46,1117.75,1118.00,1117.25,1117.75,436,561,997.00
05/05/2004,11:47,1118.00,1118.50,1117.75,1118.50,864,523,1387.00
05/05/2004,11:48,1118.25,1118.50,1118.00,1118.25,364,149,513.00
05/05/2004,11:49,1118.00,1118.25,1118.00,1118.25,210,58,268.00
05/05/2004,11:50,1118.00,1118.25,1118.00,1118.00,112,314,426.00
05/05/2004,11:51,1118.25,1118.50,1118.00,1118.25,286,172,458.00
05/05/2004,11:52,1118.25,1118.50,1118.00,1118.25,305,119,424.00
05/05/2004,11:53,1118.25,1118.50,1118.00,1118.00,54,272,326.00
05/05/2004,11:54,1118.00,1118.25,1118.00,1118.25,143,91,234.00
05/05/2004,11:55,1118.25,1118.50,1118.00,1118.00,116,359,475.00
05/05/2004,11:56,1118.25,1118.25,1118.00,1118.25,398,99,497.00
05/05/2004,11:57,1118.25,1119.00,1118.00,1119.00,722,160,882.00
05/05/2004,11:58,1118.75,1119.00,1118.00,1118.25,152,859,1011.00
05/05/2004,11:59,1118.50,1118.75,1118.00,1118.50,205,557,762.00
05/05/2004,12:00,1118.50,1118.75,1118.25,1118.25,2,217,219.00
05/05/2004,12:01,1118.25,1118.75,1118.25,1118.50,156,72,228.00
05/05/2004,12:02,1118.75,1119.00,1118.50,1119.00,1004,6,1010.00
05/05/2004,12:03,1118.75,1119.00,1118.75,1119.00,10,141,151.00
05/05/2004,12:04,1119.00,1119.00,1118.75,1118.75,185,177,362.00
05/05/2004,12:05,1118.75,1118.75,1118.50,1118.75,45,82,127.00
05/05/2004,12:06,1118.75,1118.75,1118.50,1118.75,15,19,34.00
05/05/2004,12:07,1118.75,1119.50,1118.75,1119.25,563,132,695.00
05/05/2004,12:08,1119.25,1119.50,1119.00,1119.00,129,231,360.00
05/05/2004,12:09,1119.00,1119.25,1118.75,1119.00,130,537,667.00
05/05/2004,12:10,1119.00,1119.50,1119.00,1119.50,544,47,591.00
05/05/2004,12:11,1119.25,1119.75,1119.25,1119.50,549,284,833.00
05/05/2004,12:12,1119.50,1119.75,1119.50,1119.50,184,194,378.00
05/05/2004,12:13,1119.25,1119.50,1119.00,1119.00,209,208,417.00
05/05/2004,12:14,1119.00,1119.25,1119.00,1119.25,58,173,231.00
05/05/2004,12:15,1119.25,1119.25,1119.00,1119.00,100,21,121.00
05/05/2004,12:16,1119.00,1119.50,1119.00,1119.50,78,9,87.00
05/05/2004,12:17,1119.25,1119.50,1119.25,1119.25,314,12,326.00
05/05/2004,12:18,1119.25,1119.50,1119.00,1119.00,1,85,86.00
05/05/2004,12:19,1119.25,1119.25,1119.00,1119.00,7,36,43.00
05/05/2004,12:20,1119.25,1119.25,1118.50,1118.50,9,959,968.00
05/05/2004,12:21,1118.50,1118.75,1118.25,1118.25,95,406,501.00
05/05/2004,12:22,1118.25,1118.50,1117.75,1118.25,306,3135,3441.00
05/05/2004,12:23,1118.25,1118.50,1118.00,1118.25,151,176,327.00
05/05/2004,12:24,1118.50,1118.75,1118.50,1118.75,506,27,533.00
05/05/2004,12:25,1118.50,1118.75,1118.50,1118.50,16,202,218.00
05/05/2004,12:26,1118.75,1119.25,1118.75,1119.25,1105,85,1190.00
05/05/2004,12:27,1119.25,1119.25,1118.75,1119.00,110,613,723.00
05/05/2004,12:28,1119.00,1119.25,1118.50,1119.25,682,205,887.00
05/05/2004,12:29,1119.25,1119.25,1118.75,1118.75,109,530,639.00
05/05/2004,12:30,1118.50,1119.00,1118.50,1119.00,165,1,166.00
05/05/2004,12:31,1118.75,1119.00,1118.50,1118.75,51,165,216.00
05/05/2004,12:32,1118.75,1119.00,1118.75,1119.00,278,17,295.00
05/05/2004,12:33,1119.00,1119.25,1118.75,1119.25,125,34,159.00
05/05/2004,12:34,1119.00,1119.25,1119.00,1119.00,10,40,50.00
05/05/2004,12:35,1119.00,1119.75,1119.00,1119.75,474,183,657.00
05/05/2004,12:36,1119.75,1120.00,1119.50,1119.75,828,421,1249.00
05/05/2004,12:37,1119.75,1120.25,1119.50,1119.75,660,952,1612.00
05/05/2004,12:38,1119.50,1120.25,1119.50,1120.00,493,370,863.00
05/05/2004,12:39,1119.75,1120.25,1119.75,1120.25,693,164,857.00
05/05/2004,12:40,1120.25,1120.75,1120.00,1120.75,737,37,774.00
05/05/2004,12:41,1120.75,1121.50,1120.75,1121.50,2380,899,3279.00
05/05/2004,12:42,1121.25,1122.00,1121.25,1121.25,2012,532,2544.00
05/05/2004,12:43,1121.25,1121.50,1121.25,1121.25,157,581,738.00
05/05/2004,12:44,1121.25,1121.50,1121.25,1121.25,7,506,513.00
05/05/2004,12:45,1121.25,1121.75,1121.25,1121.25,1266,1044,2310.00
05/05/2004,12:46,1121.25,1121.50,1121.25,1121.25,146,188,334.00
05/05/2004,12:47,1121.25,1121.50,1121.25,1121.25,235,144,379.00
05/05/2004,12:48,1121.25,1121.75,1121.25,1121.75,406,43,449.00
05/05/2004,12:49,1121.50,1121.75,1121.00,1121.00,198,1230,1428.00
05/05/2004,12:50,1121.00,1121.00,1120.00,1120.25,266,1886,2152.00
05/05/2004,12:51,1120.50,1120.50,1120.25,1120.25,439,456,895.00
05/05/2004,12:52,1120.25,1120.25,1119.50,1119.50,182,2045,2227.00
05/05/2004,12:53,1119.75,1120.25,1119.25,1120.00,831,324,1155.00
05/05/2004,12:54,1120.00,1120.50,1119.75,1119.75,239,664,903.00
05/05/2004,12:55,1119.75,1119.75,1119.25,1119.25,127,479,606.00
05/05/2004,12:56,1119.50,1120.00,1119.25,1119.75,136,177,313.00
05/05/2004,12:57,1119.75,1120.00,1119.25,1119.50,267,712,979.00
05/05/2004,12:58,1119.50,1120.25,1119.25,1120.25,469,496,965.00
05/05/2004,12:59,1120.25,1121.00,1120.25,1120.50,1235,734,1969.00
05/05/2004,13:00,1120.75,1122.00,1120.75,1121.50,2382,639,3021.00
05/05/2004,13:01,1121.50,1121.50,1121.00,1121.25,310,600,910.00
05/05/2004,13:02,1121.25,1121.50,1121.00,1121.25,44,345,389.00
05/05/2004,13:03,1121.00,1121.50,1121.00,1121.25,538,297,835.00
05/05/2004,13:04,1121.25,1121.50,1121.25,1121.50,213,33,246.00
05/05/2004,13:05,1121.50,1122.50,1121.25,1122.50,2649,340,2989.00
05/05/2004,13:06,1122.50,1123.25,1122.25,1123.25,2226,658,2884.00
05/05/2004,13:07,1123.25,1123.50,1122.25,1122.50,1587,1685,3272.00
05/05/2004,13:08,1122.25,1122.75,1122.25,1122.75,491,308,799.00
05/05/2004,13:09,1122.75,1122.75,1122.25,1122.25,38,374,412.00
05/05/2004,13:10,1122.25,1122.50,1120.75,1120.75,173,2675,2848.00
05/05/2004,13:11,1120.75,1121.50,1120.50,1121.25,1325,1642,2967.00
05/05/2004,13:12,1121.00,1121.75,1120.75,1121.75,993,635,1628.00
05/05/2004,13:13,1121.75,1121.75,1121.25,1121.25,181,345,526.00
05/05/2004,13:14,1121.25,1121.25,1120.75,1121.00,211,605,816.00
05/05/2004,13:15,1121.00,1121.75,1121.00,1121.75,290,9,299.00
05/05/2004,13:16,1121.50,1121.75,1121.00,1121.25,35,242,277.00
05/05/2004,13:17,1121.25,1122.00,1121.00,1122.00,834,161,995.00
05/05/2004,13:18,1121.75,1122.00,1121.50,1121.75,145,219,364.00
05/05/2004,13:19,1121.75,1122.25,1121.75,1122.25,267,12,279.00
05/05/2004,13:20,1122.25,1122.75,1121.75,1122.75,1388,339,1727.00
05/05/2004,13:21,1122.75,1123.75,1122.50,1123.50,3706,767,4473.00
05/05/2004,13:22,1123.50,1123.75,1123.25,1123.50,1001,1466,2467.00
05/05/2004,13:23,1123.75,1123.75,1123.00,1123.00,496,738,1234.00
05/05/2004,13:24,1123.00,1123.25,1122.75,1123.00,274,474,748.00
05/05/2004,13:25,1123.00,1123.25,1122.00,1122.50,236,1417,1653.00
05/05/2004,13:26,1122.25,1122.50,1122.00,1122.50,620,485,1105.00
05/05/2004,13:27,1122.50,1122.75,1122.25,1122.25,629,574,1203.00
05/05/2004,13:28,1122.25,1122.50,1122.25,1122.50,16,128,144.00
05/05/2004,13:29,1122.50,1122.75,1122.25,1122.75,383,46,429.00
05/05/2004,13:30,1122.50,1123.00,1122.25,1122.50,308,399,707.00
05/05/2004,13:31,1122.75,1124.00,1122.75,1123.75,2777,568,3345.00
05/05/2004,13:32,1123.75,1124.50,1123.50,1123.75,3013,1513,4526.00
05/05/2004,13:33,1123.75,1124.25,1123.50,1123.75,449,823,1272.00
05/05/2004,13:34,1123.75,1123.75,1123.00,1123.25,385,957,1342.00
05/05/2004,13:35,1123.25,1123.25,1122.25,1122.75,662,1706,2368.00
05/05/2004,13:36,1122.75,1123.50,1122.75,1123.25,720,357,1077.00
05/05/2004,13:37,1123.25,1123.50,1122.50,1123.00,312,467,779.00
05/05/2004,13:38,1123.00,1123.75,1122.75,1123.25,1661,517,2178.00
05/05/2004,13:39,1123.25,1124.00,1123.25,1124.00,835,317,1152.00
05/05/2004,13:40,1123.75,1124.25,1123.25,1123.25,443,1116,1559.00
05/05/2004,13:41,1123.00,1123.50,1122.75,1123.00,341,621,962.00
05/05/2004,13:42,1123.00,1123.25,1122.75,1123.00,377,265,642.00
05/05/2004,13:43,1123.00,1123.00,1122.25,1122.25,528,1434,1962.00
05/05/2004,13:44,1122.50,1122.50,1122.00,1122.00,51,768,819.00
05/05/2004,13:45,1122.25,1122.50,1122.00,1122.00,430,421,851.00
05/05/2004,13:46,1122.25,1122.25,1121.75,1121.75,79,1198,1277.00
05/05/2004,13:47,1122.00,1122.50,1121.75,1122.25,523,288,811.00
05/05/2004,13:48,1122.25,1122.75,1122.00,1122.75,797,14,811.00
05/05/2004,13:49,1123.00,1123.00,1122.25,1122.50,160,774,934.00
05/05/2004,13:50,1122.50,1123.25,1122.25,1123.00,997,283,1280.00
05/05/2004,13:51,1122.75,1122.75,1122.00,1122.25,248,882,1130.00
05/05/2004,13:52,1122.25,1122.25,1121.50,1121.50,300,1414,1714.00
05/05/2004,13:53,1121.50,1121.50,1120.50,1120.75,437,3576,4013.00
05/05/2004,13:54,1120.75,1121.75,1120.75,1121.50,1797,486,2283.00
05/05/2004,13:55,1121.50,1122.00,1121.50,1121.75,482,307,789.00
05/05/2004,13:56,1121.50,1122.00,1121.50,1121.75,434,118,552.00
05/05/2004,13:57,1121.75,1121.75,1120.75,1121.25,248,1280,1528.00
05/05/2004,13:58,1121.25,1121.50,1121.00,1121.50,191,179,370.00
05/05/2004,13:59,1121.25,1121.75,1121.00,1121.75,324,164,488.00
05/05/2004,14:00,1121.75,1123.00,1121.50,1122.75,2678,547,3225.00
05/05/2004,14:01,1122.75,1123.00,1122.00,1122.00,735,1052,1787.00
05/05/2004,14:02,1122.00,1122.00,1121.50,1121.50,59,1710,1769.00
05/05/2004,14:03,1121.25,1121.75,1120.75,1121.50,611,1283,1894.00
05/05/2004,14:04,1121.50,1122.00,1121.00,1121.00,461,1324,1785.00
05/05/2004,14:05,1121.00,1122.50,1121.00,1122.00,1321,305,1626.00
05/05/2004,14:06,1122.25,1122.50,1121.25,1121.25,631,1061,1692.00
05/05/2004,14:07,1121.25,1121.50,1120.75,1121.50,696,1296,1992.00
05/05/2004,14:08,1121.25,1121.50,1121.00,1121.50,117,144,261.00
05/05/2004,14:09,1121.25,1122.00,1121.25,1121.75,512,64,576.00
05/05/2004,14:10,1121.75,1121.75,1121.50,1121.50,27,93,120.00
05/05/2004,14:11,1121.50,1122.75,1121.50,1122.25,1735,838,2573.00
05/05/2004,14:12,1122.25,1122.75,1121.75,1121.75,292,1066,1358.00
05/05/2004,14:13,1121.75,1121.75,1121.25,1121.50,361,1330,1691.00
05/05/2004,14:14,1121.25,1121.75,1121.25,1121.50,366,305,671.00
05/05/2004,14:15,1121.25,1121.50,1120.50,1121.00,660,1819,2479.00
05/05/2004,14:16,1121.00,1122.50,1120.75,1122.50,2347,440,2787.00
05/05/2004,14:17,1122.25,1122.50,1121.50,1122.25,1015,468,1483.00
05/05/2004,14:18,1122.00,1122.25,1122.00,1122.00,128,216,344.00
05/05/2004,14:19,1121.75,1122.50,1121.75,1122.50,446,40,486.00
05/05/2004,14:20,1122.25,1123.50,1122.25,1123.50,3718,479,4197.00
05/05/2004,14:21,1123.50,1123.75,1122.75,1123.00,708,1012,1720.00
05/05/2004,14:22,1123.00,1123.25,1122.50,1122.75,423,571,994.00
05/05/2004,14:23,1122.75,1122.75,1122.50,1122.75,320,110,430.00
05/05/2004,14:24,1123.00,1123.75,1122.75,1123.75,1298,134,1432.00
05/05/2004,14:25,1123.75,1124.00,1123.00,1123.50,619,742,1361.00
05/05/2004,14:26,1123.50,1123.50,1122.50,1122.75,298,1038,1336.00
05/05/2004,14:27,1122.75,1123.00,1122.50,1123.00,823,294,1117.00
05/05/2004,14:28,1122.75,1123.00,1122.00,1122.25,849,1334,2183.00
05/05/2004,14:29,1122.50,1123.00,1122.25,1122.75,795,670,1465.00
05/05/2004,14:30,1122.75,1122.75,1122.25,1122.50,527,802,1329.00
05/05/2004,14:31,1122.50,1123.00,1122.25,1122.75,695,607,1302.00
05/05/2004,14:32,1122.75,1122.75,1122.25,1122.50,376,879,1255.00
05/05/2004,14:33,1122.50,1123.25,1122.50,1122.75,602,738,1340.00
05/05/2004,14:34,1122.75,1123.25,1122.75,1122.75,550,77,627.00
05/05/2004,14:35,1123.00,1123.00,1122.50,1122.50,132,296,428.00
05/05/2004,14:36,1122.75,1123.50,1122.50,1123.50,1082,165,1247.00
05/05/2004,14:37,1123.50,1123.75,1122.75,1122.75,579,1055,1634.00
05/05/2004,14:38,1122.75,1123.50,1122.75,1123.25,774,246,1020.00
05/05/2004,14:39,1123.25,1123.25,1122.00,1122.25,932,1970,2902.00
05/05/2004,14:40,1122.00,1122.50,1121.75,1122.50,544,692,1236.00
05/05/2004,14:41,1122.50,1122.75,1122.25,1122.50,578,97,675.00
05/05/2004,14:42,1122.50,1122.50,1121.75,1122.00,292,926,1218.00
05/05/2004,14:43,1122.25,1122.50,1122.00,1122.25,348,514,862.00
05/05/2004,14:44,1122.25,1122.75,1122.25,1122.75,373,105,478.00
05/05/2004,14:45,1122.50,1122.75,1122.00,1122.25,27,986,1013.00
05/05/2004,14:46,1122.25,1122.50,1121.25,1121.25,903,2837,3740.00
05/05/2004,14:47,1121.50,1121.75,1120.75,1121.25,1280,3273,4553.00
05/05/2004,14:48,1121.25,1121.75,1121.00,1121.25,1045,1864,2909.00
05/05/2004,14:49,1121.25,1121.50,1121.00,1121.50,1206,294,1500.00
05/05/2004,14:50,1121.50,1121.75,1121.25,1121.50,250,628,878.00
05/05/2004,14:51,1121.50,1122.00,1121.25,1121.75,571,664,1235.00
05/05/2004,14:52,1122.00,1122.25,1121.75,1122.00,707,229,936.00
05/05/2004,14:53,1122.00,1122.50,1122.00,1122.25,1674,290,1964.00
05/05/2004,14:54,1122.25,1122.50,1121.75,1122.00,837,755,1592.00
05/05/2004,14:55,1122.00,1122.00,1121.50,1121.75,266,391,657.00
05/05/2004,14:56,1122.00,1122.00,1120.75,1121.00,643,3160,3803.00
05/05/2004,14:57,1121.00,1121.25,1120.50,1121.00,1042,1807,2849.00
05/05/2004,14:58,1121.25,1121.25,1120.75,1121.00,310,1319,1629.00
05/05/2004,14:59,1121.00,1121.00,1120.50,1120.50,610,943,1553.00
05/05/2004,15:00,1120.50,1121.00,1120.25,1120.50,1567,2309,3876.00
05/05/2004,15:01,1120.50,1121.00,1120.00,1120.75,2229,2755,4984.00
05/05/2004,15:02,1120.75,1121.50,1120.50,1121.25,1427,1731,3158.00
05/05/2004,15:03,1121.25,1121.25,1120.75,1121.00,278,665,943.00
05/05/2004,15:04,1121.00,1121.25,1120.75,1121.25,517,364,881.00
05/05/2004,15:05,1121.00,1121.25,1120.75,1121.00,188,593,781.00
05/05/2004,15:06,1121.00,1121.25,1120.75,1121.00,186,472,658.00
05/05/2004,15:07,1120.75,1121.00,1120.25,1120.25,28,1724,1752.00
05/05/2004,15:08,1120.25,1121.00,1120.00,1120.75,1074,1364,2438.00
05/05/2004,15:09,1120.50,1121.00,1120.25,1120.75,1474,520,1994.00
05/05/2004,15:10,1121.00,1121.00,1120.50,1121.00,943,673,1616.00
05/05/2004,15:11,1121.00,1121.50,1120.75,1121.25,1776,510,2286.00
05/05/2004,15:12,1121.25,1121.50,1121.00,1121.25,808,54,862.00
05/05/2004,15:13,1121.50,1121.50,1121.00,1121.50,584,572,1156.00
05/05/2004,15:14,1121.25,1121.75,1121.25,1121.75,617,151,768.00
05/05/2004,15:15,1121.75,1122.25,1121.50,1122.25,3099,1623,4722.00
05/05/2004,15:30,1122.00,1122.00,1122.00,1122.00,0,24,24.00
05/05/2004,15:31,1122.00,1122.00,1121.75,1121.75,4,89,93.00
05/05/2004,15:32,1121.75,1122.00,1121.75,1121.75,1,42,43.00
05/05/2004,15:33,1121.75,1121.75,1121.50,1121.75,33,20,53.00
05/05/2004,15:34,1121.75,1122.00,1121.75,1121.75,2,32,34.00
05/05/2004,15:35,1121.75,1122.00,1121.75,1122.00,3,16,19.00
05/05/2004,15:36,1121.75,1121.75,1121.50,1121.75,6,5,11.00
05/05/2004,15:37,1121.50,1121.50,1121.50,1121.50,0,8,8.00
05/05/2004,15:39,1121.75,1122.25,1121.75,1122.00,151,17,168.00
05/05/2004,15:40,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/05/2004,15:41,1122.25,1122.25,1122.00,1122.00,1,2,3.00
05/05/2004,15:42,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/05/2004,15:43,1122.00,1122.25,1122.00,1122.25,1,175,176.00
05/05/2004,15:44,1122.00,1122.00,1122.00,1122.00,0,15,15.00
05/05/2004,15:45,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/05/2004,15:46,1122.25,1122.25,1122.00,1122.00,21,7,28.00
05/05/2004,15:47,1122.25,1122.25,1122.00,1122.00,1,1,2.00
05/05/2004,15:48,1122.00,1122.25,1122.00,1122.25,11,10,21.00
05/05/2004,15:49,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/05/2004,15:50,1122.00,1122.00,1121.75,1121.75,0,283,283.00
05/05/2004,15:51,1121.75,1121.75,1121.75,1121.75,0,28,28.00
05/05/2004,15:52,1121.75,1121.75,1121.25,1121.50,1,69,70.00
05/05/2004,15:53,1121.50,1121.50,1121.50,1121.50,38,0,38.00
05/05/2004,15:54,1121.50,1121.50,1121.50,1121.50,17,0,17.00
05/05/2004,15:55,1121.25,1121.25,1121.25,1121.25,0,100,100.00
05/05/2004,15:56,1121.25,1121.25,1121.25,1121.25,0,79,79.00
05/05/2004,15:57,1121.00,1121.25,1121.00,1121.25,5,50,55.00
05/05/2004,15:58,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/05/2004,15:59,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,16:00,1121.25,1121.25,1121.00,1121.25,4,10,14.00
05/05/2004,17:01,1121.50,1121.50,1121.50,1121.50,0,9,9.00
05/05/2004,17:02,1121.50,1121.50,1121.50,1121.50,0,4,4.00
05/05/2004,17:04,1121.25,1121.25,1121.25,1121.25,0,28,28.00
05/05/2004,17:05,1121.00,1121.00,1121.00,1121.00,0,90,90.00
05/05/2004,17:06,1121.25,1121.25,1121.00,1121.00,1,1,2.00
05/05/2004,17:09,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,17:14,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,17:16,1121.00,1121.00,1121.00,1121.00,0,19,19.00
05/05/2004,17:19,1121.00,1121.00,1120.75,1121.00,2,2,4.00
05/05/2004,17:20,1121.00,1121.25,1121.00,1121.25,33,0,33.00
05/05/2004,17:22,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,17:23,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,17:24,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,17:25,1121.00,1121.25,1121.00,1121.00,2,3,5.00
05/05/2004,17:26,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,17:30,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,17:33,1121.25,1121.25,1121.25,1121.25,8,0,8.00
05/05/2004,17:34,1121.25,1121.25,1121.25,1121.25,3,0,3.00
05/05/2004,17:35,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/05/2004,17:38,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,17:41,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,17:48,1121.25,1121.25,1121.25,1121.25,6,0,6.00
05/05/2004,17:49,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,17:50,1121.25,1121.25,1121.25,1121.25,9,0,9.00
05/05/2004,17:51,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,17:52,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,17:54,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,17:57,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,17:58,1121.00,1121.25,1121.00,1121.25,1,3,4.00
05/05/2004,17:59,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,18:00,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,18:06,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/05/2004,18:07,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/05/2004,18:09,1121.25,1121.25,1121.00,1121.00,16,1,17.00
05/05/2004,18:10,1121.25,1121.50,1121.25,1121.50,6,0,6.00
05/05/2004,18:14,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/05/2004,18:16,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,18:22,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/05/2004,18:26,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,18:28,1121.25,1121.25,1121.25,1121.25,0,3,3.00
05/05/2004,18:30,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,18:31,1121.25,1121.50,1121.25,1121.50,3,0,3.00
05/05/2004,18:35,1121.00,1121.00,1121.00,1121.00,0,6,6.00
05/05/2004,18:36,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,18:39,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/05/2004,18:40,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,18:41,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,18:42,1121.00,1121.25,1121.00,1121.25,1,5,6.00
05/05/2004,18:48,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,18:54,1121.00,1121.25,1121.00,1121.25,8,6,14.00
05/05/2004,19:01,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,19:07,1121.50,1121.50,1121.00,1121.00,2,6,8.00
05/05/2004,19:08,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,19:10,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,19:13,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/05/2004,19:19,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,19:23,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,19:25,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,19:26,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,19:27,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/05/2004,19:28,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/05/2004,19:29,1121.00,1121.00,1121.00,1121.00,0,12,12.00
05/05/2004,19:30,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,19:31,1121.25,1121.25,1121.25,1121.25,22,0,22.00
05/05/2004,19:32,1121.25,1121.25,1121.25,1121.25,7,0,7.00
05/05/2004,19:33,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,19:34,1121.50,1121.50,1121.50,1121.50,3,0,3.00
05/05/2004,19:38,1121.25,1121.25,1121.25,1121.25,0,5,5.00
05/05/2004,19:40,1121.25,1121.25,1121.25,1121.25,0,3,3.00
05/05/2004,19:41,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/05/2004,19:42,1121.25,1121.25,1121.00,1121.00,0,63,63.00
05/05/2004,19:43,1121.00,1121.00,1121.00,1121.00,0,7,7.00
05/05/2004,19:45,1121.25,1121.50,1121.25,1121.50,32,0,32.00
05/05/2004,19:46,1121.25,1121.25,1121.25,1121.25,0,15,15.00
05/05/2004,19:49,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,19:50,1121.25,1121.25,1121.25,1121.25,0,5,5.00
05/05/2004,19:55,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/05/2004,19:56,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/05/2004,20:03,1121.25,1121.25,1120.75,1120.75,0,76,76.00
05/05/2004,20:04,1121.00,1121.00,1121.00,1121.00,1,0,1.00
05/05/2004,20:07,1121.25,1121.25,1121.25,1121.25,32,0,32.00
05/05/2004,20:08,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,20:13,1121.25,1121.25,1121.25,1121.25,43,0,43.00
05/05/2004,20:15,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/05/2004,20:16,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,20:18,1121.00,1121.00,1121.00,1121.00,0,3,3.00
05/05/2004,20:20,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,20:21,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,20:22,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,20:24,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,20:26,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,20:27,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,20:32,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,20:36,1121.25,1121.25,1121.25,1121.25,6,0,6.00
05/05/2004,20:38,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,20:41,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,20:52,1121.25,1121.25,1121.25,1121.25,14,0,14.00
05/05/2004,20:56,1121.00,1121.00,1121.00,1121.00,0,3,3.00
05/05/2004,21:08,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,21:15,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,21:17,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,21:28,1121.00,1121.25,1121.00,1121.25,21,1,22.00
05/05/2004,21:29,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,21:30,1121.25,1121.25,1121.25,1121.25,4,0,4.00
05/05/2004,21:32,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,21:33,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/05/2004,21:37,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/05/2004,21:38,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/05/2004,21:39,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/05/2004,21:41,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,21:45,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/05/2004,21:47,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/05/2004,21:48,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/05/2004,21:54,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/05/2004,22:09,1121.25,1121.25,1121.25,1121.25,0,6,6.00
05/05/2004,22:11,1121.25,1121.25,1121.25,1121.25,0,14,14.00
05/05/2004,22:12,1121.25,1121.25,1121.25,1121.25,0,5,5.00
05/05/2004,22:15,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,22:16,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,22:19,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,22:20,1121.25,1121.25,1121.25,1121.25,0,2,2.00
05/05/2004,22:32,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,22:33,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/05/2004,22:36,1121.00,1121.00,1121.00,1121.00,0,3,3.00
05/05/2004,22:46,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,22:50,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/05/2004,23:02,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/05/2004,23:08,1121.50,1122.00,1121.50,1122.00,84,0,84.00
05/05/2004,23:09,1122.00,1122.00,1122.00,1122.00,38,0,38.00
05/05/2004,23:10,1122.00,1122.00,1122.00,1122.00,91,0,91.00
05/05/2004,23:11,1122.00,1122.25,1122.00,1122.25,28,0,28.00
05/05/2004,23:14,1122.25,1122.25,1122.25,1122.25,5,0,5.00
05/05/2004,23:16,1122.00,1122.25,1122.00,1122.25,1,4,5.00
05/05/2004,23:17,1122.25,1122.25,1122.25,1122.25,10,0,10.00
05/05/2004,23:19,1122.00,1122.25,1122.00,1122.25,1,2,3.00
05/05/2004,23:22,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/05/2004,23:23,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/05/2004,23:25,1122.00,1122.25,1122.00,1122.25,1,1,2.00
05/05/2004,23:26,1122.00,1122.00,1122.00,1122.00,0,5,5.00
05/05/2004,23:27,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/05/2004,23:30,1122.00,1122.00,1121.75,1121.75,0,4,4.00
05/05/2004,23:35,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/05/2004,23:39,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/05/2004,23:44,1121.75,1121.75,1121.75,1121.75,0,10,10.00
05/05/2004,23:45,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/05/2004,23:47,1121.75,1122.00,1121.75,1122.00,1,2,3.00
05/05/2004,23:59,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/06/2004,00:00,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/06/2004,00:06,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/06/2004,00:09,1121.75,1121.75,1121.50,1121.75,10,7,17.00
05/06/2004,00:10,1121.50,1121.50,1121.50,1121.50,0,4,4.00
05/06/2004,00:11,1121.50,1121.50,1121.50,1121.50,0,2,2.00
05/06/2004,00:12,1121.50,1121.50,1121.25,1121.25,0,12,12.00
05/06/2004,00:14,1121.25,1121.25,1121.25,1121.25,0,3,3.00
05/06/2004,00:15,1121.25,1121.25,1121.25,1121.25,0,5,5.00
05/06/2004,00:18,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/06/2004,00:20,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/06/2004,00:22,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/06/2004,00:24,1121.25,1121.25,1121.25,1121.25,0,3,3.00
05/06/2004,00:28,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/06/2004,00:29,1121.50,1121.50,1121.50,1121.50,10,0,10.00
05/06/2004,00:30,1121.50,1121.50,1121.25,1121.25,1,2,3.00
05/06/2004,00:31,1121.25,1121.25,1121.25,1121.25,0,8,8.00
05/06/2004,00:34,1121.25,1121.25,1121.00,1121.00,0,8,8.00
05/06/2004,00:37,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/06/2004,00:38,1121.25,1121.25,1121.25,1121.25,9,0,9.00
05/06/2004,00:40,1121.25,1121.25,1121.00,1121.00,2,5,7.00
05/06/2004,00:42,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/06/2004,00:43,1121.25,1121.25,1121.25,1121.25,20,0,20.00
05/06/2004,00:47,1121.50,1121.50,1121.50,1121.50,11,0,11.00
05/06/2004,00:49,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/06/2004,00:50,1121.25,1121.25,1121.25,1121.25,0,6,6.00
05/06/2004,00:52,1121.25,1121.25,1121.25,1121.25,0,5,5.00
05/06/2004,00:53,1121.25,1121.25,1121.25,1121.25,0,3,3.00
05/06/2004,00:56,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/06/2004,00:59,1121.00,1121.00,1121.00,1121.00,0,29,29.00
05/06/2004,01:01,1121.00,1121.25,1121.00,1121.00,3,10,13.00
05/06/2004,01:02,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/06/2004,01:03,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/06/2004,01:04,1120.75,1120.75,1120.50,1120.75,2,70,72.00
05/06/2004,01:05,1120.50,1120.75,1120.50,1120.75,1,1,2.00
05/06/2004,01:06,1120.75,1120.75,1120.75,1120.75,4,0,4.00
05/06/2004,01:09,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/06/2004,01:12,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/06/2004,01:13,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/06/2004,01:15,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/06/2004,01:17,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/06/2004,01:18,1120.75,1120.75,1120.75,1120.75,3,0,3.00
05/06/2004,01:22,1120.50,1120.50,1120.50,1120.50,0,9,9.00
05/06/2004,01:24,1120.50,1120.75,1120.50,1120.75,1,10,11.00
05/06/2004,01:25,1120.75,1120.75,1120.75,1120.75,5,0,5.00
05/06/2004,01:28,1120.50,1120.50,1120.50,1120.50,0,50,50.00
05/06/2004,01:29,1120.50,1120.50,1120.50,1120.50,0,2,2.00
05/06/2004,01:30,1120.50,1120.75,1120.50,1120.75,1,2,3.00
05/06/2004,01:32,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/06/2004,01:35,1120.50,1120.50,1120.50,1120.50,0,108,108.00
05/06/2004,01:36,1120.50,1120.50,1120.50,1120.50,0,2,2.00
05/06/2004,01:39,1120.25,1120.25,1120.25,1120.25,0,18,18.00
05/06/2004,01:40,1120.25,1120.25,1120.25,1120.25,0,5,5.00
05/06/2004,01:43,1120.25,1120.25,1120.25,1120.25,0,63,63.00
05/06/2004,01:44,1120.25,1120.25,1120.25,1120.25,0,14,14.00
05/06/2004,01:45,1120.25,1120.50,1120.25,1120.50,1,20,21.00
05/06/2004,01:46,1120.25,1120.25,1120.25,1120.25,0,15,15.00
05/06/2004,01:47,1120.25,1120.25,1120.25,1120.25,0,3,3.00
05/06/2004,01:48,1120.25,1120.25,1120.25,1120.25,0,2,2.00
05/06/2004,01:50,1120.25,1120.25,1120.25,1120.25,0,41,41.00
05/06/2004,01:51,1120.25,1120.25,1120.25,1120.25,0,1,1.00
05/06/2004,01:54,1120.25,1120.25,1120.00,1120.00,0,31,31.00
05/06/2004,01:56,1120.00,1120.00,1120.00,1120.00,0,293,293.00
05/06/2004,01:57,1120.25,1120.25,1120.25,1120.25,38,0,38.00
05/06/2004,01:58,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/06/2004,02:00,1120.00,1120.00,1120.00,1120.00,0,15,15.00
05/06/2004,02:01,1120.25,1120.25,1120.00,1120.00,5,41,46.00
05/06/2004,02:02,1120.00,1120.00,1120.00,1120.00,0,11,11.00
05/06/2004,02:03,1120.25,1120.25,1120.00,1120.00,1,25,26.00
05/06/2004,02:04,1120.00,1120.00,1120.00,1120.00,0,27,27.00
05/06/2004,02:05,1120.00,1120.00,1120.00,1120.00,0,67,67.00
05/06/2004,02:06,1120.00,1120.00,1120.00,1120.00,0,2,2.00
05/06/2004,02:07,1120.00,1120.00,1120.00,1120.00,0,21,21.00
05/06/2004,02:08,1120.00,1120.00,1120.00,1120.00,0,8,8.00
05/06/2004,02:09,1120.00,1120.00,1120.00,1120.00,0,19,19.00
05/06/2004,02:11,1120.00,1120.00,1120.00,1120.00,0,5,5.00
05/06/2004,02:12,1120.25,1120.25,1120.00,1120.00,1,42,43.00
05/06/2004,02:13,1120.00,1120.25,1120.00,1120.25,28,1,29.00
05/06/2004,02:14,1120.25,1120.25,1120.00,1120.25,131,14,145.00
05/06/2004,02:15,1120.25,1120.25,1120.25,1120.25,13,0,13.00
05/06/2004,02:16,1120.25,1120.25,1120.25,1120.25,27,0,27.00
05/06/2004,02:17,1120.25,1120.25,1120.25,1120.25,64,0,64.00
05/06/2004,02:18,1120.50,1120.50,1120.25,1120.50,7,8,15.00
05/06/2004,02:19,1120.25,1120.50,1120.25,1120.50,18,5,23.00
05/06/2004,02:20,1120.50,1120.50,1120.25,1120.25,8,21,29.00
05/06/2004,02:21,1120.25,1120.25,1120.25,1120.25,0,2,2.00
05/06/2004,02:22,1120.25,1120.25,1120.25,1120.25,0,1,1.00
05/06/2004,02:24,1120.25,1120.25,1120.25,1120.25,0,7,7.00
05/06/2004,02:25,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/06/2004,02:26,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/06/2004,02:27,1120.00,1120.00,1120.00,1120.00,0,9,9.00
05/06/2004,02:28,1120.00,1120.00,1120.00,1120.00,0,124,124.00
05/06/2004,02:29,1120.00,1120.25,1120.00,1120.25,4,400,404.00
05/06/2004,02:30,1120.00,1120.25,1120.00,1120.00,1,209,210.00
05/06/2004,02:31,1120.00,1120.00,1120.00,1120.00,0,300,300.00
05/06/2004,02:32,1120.00,1120.25,1120.00,1120.25,47,49,96.00
05/06/2004,02:33,1120.25,1120.25,1120.25,1120.25,52,0,52.00
05/06/2004,02:34,1120.25,1120.50,1120.00,1120.50,44,7,51.00
05/06/2004,02:35,1120.25,1120.50,1120.25,1120.25,2,35,37.00
05/06/2004,02:36,1120.25,1120.25,1119.25,1119.25,171,769,940.00
05/06/2004,02:37,1119.25,1119.50,1119.25,1119.50,89,35,124.00
05/06/2004,02:38,1119.50,1119.50,1119.50,1119.50,10,0,10.00
05/06/2004,02:39,1119.50,1119.50,1119.50,1119.50,10,0,10.00
05/06/2004,02:40,1119.50,1119.50,1119.50,1119.50,16,0,16.00
05/06/2004,02:41,1119.25,1119.50,1119.25,1119.50,24,62,86.00
05/06/2004,02:42,1119.75,1119.75,1119.25,1119.25,3,6,9.00
05/06/2004,02:43,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/06/2004,02:48,1119.50,1119.50,1119.50,1119.50,5,0,5.00
05/06/2004,02:49,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/06/2004,02:50,1119.50,1119.50,1119.50,1119.50,62,0,62.00
05/06/2004,02:51,1119.50,1119.50,1119.50,1119.50,2,0,2.00
05/06/2004,02:52,1119.50,1119.50,1119.50,1119.50,7,0,7.00
05/06/2004,02:53,1119.50,1119.50,1119.25,1119.25,20,25,45.00
05/06/2004,02:54,1119.25,1119.25,1119.25,1119.25,0,2,2.00
05/06/2004,02:55,1119.50,1119.50,1119.25,1119.25,1,34,35.00
05/06/2004,02:56,1119.25,1119.25,1119.00,1119.25,9,26,35.00
05/06/2004,02:57,1119.25,1119.50,1119.25,1119.50,111,0,111.00
05/06/2004,02:58,1119.50,1119.50,1119.50,1119.50,148,0,148.00
05/06/2004,02:59,1119.50,1119.50,1119.25,1119.25,1,13,14.00
05/06/2004,03:01,1119.25,1119.25,1119.25,1119.25,0,5,5.00
05/06/2004,03:02,1119.50,1119.50,1119.50,1119.50,10,0,10.00
05/06/2004,03:03,1119.50,1119.50,1119.50,1119.50,29,0,29.00
05/06/2004,03:04,1119.75,1119.75,1119.50,1119.75,8,1,9.00
05/06/2004,03:05,1119.75,1119.75,1119.75,1119.75,12,0,12.00
05/06/2004,03:06,1119.75,1119.75,1119.75,1119.75,10,0,10.00
05/06/2004,03:07,1119.75,1119.75,1119.75,1119.75,2,0,2.00
05/06/2004,03:08,1119.50,1119.75,1119.50,1119.75,11,3,14.00
05/06/2004,03:09,1119.75,1119.75,1119.75,1119.75,8,0,8.00
05/06/2004,03:10,1119.75,1120.00,1119.50,1119.50,8,41,49.00
05/06/2004,03:11,1119.50,1119.50,1119.50,1119.50,0,20,20.00
05/06/2004,03:12,1119.50,1119.50,1119.50,1119.50,0,9,9.00
05/06/2004,03:13,1119.50,1119.50,1119.25,1119.25,0,47,47.00
05/06/2004,03:14,1119.25,1119.25,1119.25,1119.25,0,40,40.00
05/06/2004,03:15,1119.25,1119.25,1119.25,1119.25,0,9,9.00
05/06/2004,03:16,1119.25,1119.25,1119.25,1119.25,0,23,23.00
05/06/2004,03:17,1119.00,1119.00,1119.00,1119.00,0,80,80.00
05/06/2004,03:18,1119.00,1119.00,1119.00,1119.00,0,42,42.00
05/06/2004,03:19,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/06/2004,03:20,1119.00,1119.00,1118.75,1118.75,0,130,130.00
05/06/2004,03:21,1118.75,1119.00,1118.75,1118.75,83,59,142.00
05/06/2004,03:22,1118.75,1118.75,1118.75,1118.75,0,15,15.00
05/06/2004,03:23,1118.75,1118.75,1118.75,1118.75,0,2,2.00
05/06/2004,03:24,1118.75,1119.00,1118.75,1119.00,58,6,64.00
05/06/2004,03:25,1119.00,1119.00,1119.00,1119.00,11,0,11.00
05/06/2004,03:26,1119.00,1119.00,1119.00,1119.00,35,0,35.00
05/06/2004,03:27,1119.00,1119.00,1119.00,1119.00,21,0,21.00
05/06/2004,03:28,1119.00,1119.00,1119.00,1119.00,15,0,15.00
05/06/2004,03:29,1119.00,1119.25,1119.00,1119.25,10,0,10.00
05/06/2004,03:30,1119.25,1119.25,1119.00,1119.25,14,2,16.00
05/06/2004,03:31,1119.25,1119.25,1119.00,1119.00,1,8,9.00
05/06/2004,03:33,1119.00,1119.00,1119.00,1119.00,0,21,21.00
05/06/2004,03:34,1118.75,1118.75,1118.75,1118.75,0,11,11.00
05/06/2004,03:35,1118.75,1118.75,1118.75,1118.75,0,6,6.00
05/06/2004,03:36,1118.75,1118.75,1118.50,1118.50,0,34,34.00
05/06/2004,03:37,1118.50,1118.75,1118.50,1118.75,5,1,6.00
05/06/2004,03:38,1118.75,1118.75,1118.75,1118.75,10,0,10.00
05/06/2004,03:39,1118.75,1118.75,1118.75,1118.75,11,0,11.00
05/06/2004,03:41,1118.75,1118.75,1118.75,1118.75,4,0,4.00
05/06/2004,03:43,1118.50,1118.50,1118.50,1118.50,0,12,12.00
05/06/2004,03:44,1118.50,1118.50,1118.50,1118.50,0,1,1.00
05/06/2004,03:46,1118.75,1118.75,1118.50,1118.50,18,3,21.00
05/06/2004,03:49,1118.75,1118.75,1118.75,1118.75,5,0,5.00
05/06/2004,03:50,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/06/2004,03:51,1119.00,1119.00,1119.00,1119.00,8,0,8.00
05/06/2004,03:53,1119.00,1119.00,1118.75,1118.75,2,15,17.00
05/06/2004,03:54,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/06/2004,03:55,1119.00,1119.00,1119.00,1119.00,14,0,14.00
05/06/2004,03:56,1119.25,1119.50,1119.25,1119.50,50,0,50.00
05/06/2004,03:57,1119.50,1119.50,1119.50,1119.50,7,0,7.00
05/06/2004,03:58,1119.25,1119.25,1119.25,1119.25,0,13,13.00
05/06/2004,03:59,1119.25,1119.25,1119.25,1119.25,0,5,5.00
05/06/2004,04:00,1119.25,1119.25,1119.25,1119.25,0,16,16.00
05/06/2004,04:01,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/06/2004,04:02,1119.00,1119.25,1119.00,1119.00,5,7,12.00
05/06/2004,04:03,1119.00,1119.00,1119.00,1119.00,0,2,2.00
05/06/2004,04:04,1119.00,1119.25,1119.00,1119.25,1,6,7.00
05/06/2004,04:06,1119.00,1119.00,1119.00,1119.00,0,32,32.00
05/06/2004,04:07,1118.75,1118.75,1118.75,1118.75,0,5,5.00
05/06/2004,04:09,1118.75,1118.75,1118.50,1118.75,2,49,51.00
05/06/2004,04:10,1118.75,1118.75,1118.75,1118.75,2,0,2.00
05/06/2004,04:11,1118.50,1118.50,1118.50,1118.50,0,36,36.00
05/06/2004,04:12,1118.25,1118.25,1117.50,1117.75,42,388,430.00
05/06/2004,04:13,1117.75,1118.00,1117.50,1118.00,42,21,63.00
05/06/2004,04:14,1117.75,1117.75,1117.50,1117.50,2,34,36.00
05/06/2004,04:15,1117.75,1117.75,1117.50,1117.50,27,10,37.00
05/06/2004,04:16,1117.75,1117.75,1117.75,1117.75,19,0,19.00
05/06/2004,04:17,1118.00,1118.00,1118.00,1118.00,1,0,1.00
05/06/2004,04:18,1117.75,1118.00,1117.75,1118.00,30,5,35.00
05/06/2004,04:19,1117.75,1117.75,1117.75,1117.75,0,1,1.00
05/06/2004,04:20,1117.75,1118.00,1117.75,1118.00,26,5,31.00
05/06/2004,04:21,1118.00,1118.00,1117.75,1117.75,22,2,24.00
05/06/2004,04:22,1118.00,1118.00,1118.00,1118.00,7,0,7.00
05/06/2004,04:23,1118.00,1118.00,1118.00,1118.00,27,0,27.00
05/06/2004,04:24,1118.00,1118.00,1118.00,1118.00,10,0,10.00
05/06/2004,04:25,1117.75,1117.75,1117.50,1117.50,0,70,70.00
05/06/2004,04:26,1117.75,1117.75,1117.25,1117.50,21,17,38.00
05/06/2004,04:27,1117.75,1117.75,1117.75,1117.75,8,0,8.00
05/06/2004,04:28,1117.75,1117.75,1117.75,1117.75,12,0,12.00
05/06/2004,04:29,1118.00,1118.00,1118.00,1118.00,5,0,5.00
05/06/2004,04:30,1118.00,1118.00,1117.75,1118.00,25,5,30.00
05/06/2004,04:31,1118.00,1118.00,1118.00,1118.00,9,0,9.00
05/06/2004,04:32,1118.00,1118.00,1117.75,1117.75,1,3,4.00
05/06/2004,04:33,1117.50,1117.50,1117.50,1117.50,0,1,1.00
05/06/2004,04:34,1117.75,1117.75,1117.75,1117.75,4,0,4.00
05/06/2004,04:35,1118.00,1118.00,1117.50,1117.75,3,5,8.00
05/06/2004,04:36,1117.75,1118.00,1117.75,1118.00,47,0,47.00
05/06/2004,04:37,1117.75,1117.75,1117.75,1117.75,0,5,5.00
05/06/2004,04:38,1117.75,1117.75,1117.75,1117.75,0,16,16.00
05/06/2004,04:39,1118.00,1118.00,1117.75,1118.00,5,5,10.00
05/06/2004,04:40,1118.00,1118.00,1117.75,1117.75,10,1,11.00
05/06/2004,04:41,1117.75,1117.75,1117.75,1117.75,0,1,1.00
05/06/2004,04:42,1117.75,1118.00,1117.75,1117.75,2,3,5.00
05/06/2004,04:43,1117.75,1117.75,1117.50,1117.75,2,9,11.00
05/06/2004,04:44,1117.75,1118.00,1117.75,1117.75,9,11,20.00
05/06/2004,04:45,1118.00,1118.00,1117.75,1118.00,44,4,48.00
05/06/2004,04:46,1118.00,1118.00,1118.00,1118.00,6,0,6.00
05/06/2004,04:47,1118.00,1118.00,1117.75,1117.75,1,3,4.00
05/06/2004,04:48,1117.75,1117.75,1117.50,1117.75,78,27,105.00
05/06/2004,04:49,1117.75,1117.75,1117.75,1117.75,1,0,1.00
05/06/2004,04:50,1117.75,1117.75,1117.75,1117.75,58,0,58.00
05/06/2004,04:51,1117.75,1117.75,1117.75,1117.75,5,0,5.00
05/06/2004,04:52,1118.00,1118.00,1117.75,1117.75,3,6,9.00
05/06/2004,04:53,1117.50,1118.00,1117.50,1117.75,10,27,37.00
05/06/2004,04:54,1117.75,1117.75,1117.50,1117.50,0,23,23.00
05/06/2004,04:55,1117.75,1117.75,1117.50,1117.75,51,9,60.00
05/06/2004,04:57,1117.75,1117.75,1117.75,1117.75,39,0,39.00
05/06/2004,04:58,1117.75,1117.75,1117.75,1117.75,1,0,1.00
05/06/2004,04:59,1117.75,1117.75,1117.75,1117.75,13,0,13.00
05/06/2004,05:00,1117.75,1118.00,1117.50,1118.00,44,9,53.00
05/06/2004,05:01,1117.75,1117.75,1117.25,1117.25,3,121,124.00
05/06/2004,05:02,1117.50,1117.50,1117.50,1117.50,27,0,27.00
05/06/2004,05:03,1117.25,1117.50,1117.25,1117.25,5,72,77.00
05/06/2004,05:04,1117.00,1117.25,1117.00,1117.00,18,36,54.00
05/06/2004,05:05,1117.25,1117.25,1117.00,1117.25,39,81,120.00
05/06/2004,05:06,1117.25,1117.25,1116.75,1116.75,5,35,40.00
05/06/2004,05:07,1117.00,1117.25,1117.00,1117.00,16,1,17.00
05/06/2004,05:08,1117.00,1117.25,1117.00,1117.25,12,5,17.00
05/06/2004,05:09,1117.25,1117.25,1117.25,1117.25,6,0,6.00
05/06/2004,05:10,1117.25,1117.25,1117.00,1117.00,1,10,11.00
05/06/2004,05:11,1117.25,1117.25,1117.00,1117.00,1,5,6.00
05/06/2004,05:12,1117.00,1117.00,1116.75,1116.75,0,87,87.00
05/06/2004,05:13,1116.75,1117.00,1116.50,1116.75,26,37,63.00
05/06/2004,05:14,1116.75,1117.00,1116.50,1116.75,18,44,62.00
05/06/2004,05:15,1117.00,1117.00,1116.50,1117.00,2,1,3.00
05/06/2004,05:16,1116.75,1116.75,1116.75,1116.75,0,5,5.00
05/06/2004,05:17,1116.75,1116.75,1116.50,1116.50,0,44,44.00
05/06/2004,05:18,1116.25,1116.50,1116.00,1116.25,15,51,66.00
05/06/2004,05:19,1116.50,1116.50,1116.50,1116.50,33,0,33.00
05/06/2004,05:20,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/06/2004,05:21,1116.75,1117.00,1116.75,1117.00,67,7,74.00
05/06/2004,05:22,1117.00,1117.00,1116.75,1116.75,15,4,19.00
05/06/2004,05:23,1117.00,1117.00,1117.00,1117.00,15,0,15.00
05/06/2004,05:24,1117.00,1117.00,1117.00,1117.00,3,0,3.00
05/06/2004,05:25,1117.00,1117.25,1116.75,1117.25,13,3,16.00
05/06/2004,05:26,1117.00,1117.00,1117.00,1117.00,0,2,2.00
05/06/2004,05:27,1117.00,1117.00,1117.00,1117.00,0,3,3.00
05/06/2004,05:28,1117.00,1117.00,1117.00,1117.00,0,4,4.00
05/06/2004,05:29,1117.25,1117.25,1117.25,1117.25,15,0,15.00
05/06/2004,05:30,1117.25,1117.25,1117.00,1117.00,5,54,59.00
05/06/2004,05:31,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/06/2004,05:32,1117.00,1117.25,1117.00,1117.25,1,2,3.00
05/06/2004,05:33,1117.25,1117.25,1117.25,1117.25,3,0,3.00
05/06/2004,05:34,1117.25,1117.25,1117.25,1117.25,1,0,1.00
05/06/2004,05:35,1117.25,1117.25,1117.25,1117.25,24,0,24.00
05/06/2004,05:36,1117.50,1117.50,1117.25,1117.25,3,7,10.00
05/06/2004,05:37,1117.25,1117.50,1117.25,1117.50,10,11,21.00
05/06/2004,05:38,1117.50,1117.50,1117.25,1117.25,3,9,12.00
05/06/2004,05:39,1117.25,1117.25,1117.25,1117.25,0,8,8.00
05/06/2004,05:40,1117.50,1117.50,1117.25,1117.25,42,25,67.00
05/06/2004,05:41,1117.25,1117.25,1117.25,1117.25,0,91,91.00
05/06/2004,05:42,1117.25,1117.25,1117.25,1117.25,0,17,17.00
05/06/2004,05:43,1117.50,1117.50,1117.25,1117.25,2,15,17.00
05/06/2004,05:44,1117.25,1117.50,1117.25,1117.50,5,34,39.00
05/06/2004,05:45,1117.25,1117.25,1117.25,1117.25,0,29,29.00
05/06/2004,05:47,1117.25,1117.25,1117.25,1117.25,0,2,2.00
05/06/2004,05:48,1117.25,1117.25,1116.75,1116.75,0,103,103.00
05/06/2004,05:50,1117.00,1117.00,1116.75,1117.00,4,7,11.00
05/06/2004,05:51,1117.00,1117.00,1117.00,1117.00,66,0,66.00
05/06/2004,05:52,1117.25,1117.25,1117.25,1117.25,40,0,40.00
05/06/2004,05:53,1117.00,1117.00,1117.00,1117.00,0,3,3.00
05/06/2004,05:54,1117.00,1117.00,1117.00,1117.00,0,15,15.00
05/06/2004,05:55,1117.00,1117.00,1117.00,1117.00,0,25,25.00
05/06/2004,05:56,1117.00,1117.00,1117.00,1117.00,0,3,3.00
05/06/2004,05:57,1117.00,1117.00,1116.75,1116.75,0,35,35.00
05/06/2004,05:58,1116.75,1116.75,1116.75,1116.75,0,7,7.00
05/06/2004,05:59,1116.75,1116.75,1116.50,1116.50,0,40,40.00
05/06/2004,06:00,1116.50,1116.75,1116.50,1116.50,5,42,47.00
05/06/2004,06:01,1116.75,1116.75,1116.50,1116.50,52,1,53.00
05/06/2004,06:02,1116.75,1116.75,1116.50,1116.50,3,256,259.00
05/06/2004,06:03,1116.50,1116.75,1116.50,1116.75,38,30,68.00
05/06/2004,06:04,1116.75,1117.00,1116.50,1116.75,22,50,72.00
05/06/2004,06:05,1116.75,1117.00,1116.75,1116.75,13,25,38.00
05/06/2004,06:06,1116.75,1116.75,1116.75,1116.75,0,8,8.00
05/06/2004,06:07,1117.00,1117.25,1116.75,1117.25,28,1,29.00
05/06/2004,06:08,1117.00,1117.00,1117.00,1117.00,0,120,120.00
05/06/2004,06:09,1117.00,1117.25,1117.00,1117.25,54,6,60.00
05/06/2004,06:10,1117.00,1117.25,1117.00,1117.00,1,53,54.00
05/06/2004,06:11,1117.00,1117.00,1116.75,1116.75,1,67,68.00
05/06/2004,06:12,1117.00,1117.00,1117.00,1117.00,21,0,21.00
05/06/2004,06:13,1117.00,1117.00,1116.75,1116.75,10,6,16.00
05/06/2004,06:14,1117.00,1117.00,1117.00,1117.00,6,0,6.00
05/06/2004,06:15,1116.75,1117.00,1116.50,1117.00,2,52,54.00
05/06/2004,06:16,1116.75,1116.75,1116.75,1116.75,0,17,17.00
05/06/2004,06:17,1116.75,1117.00,1116.75,1116.75,10,24,34.00
05/06/2004,06:18,1117.00,1117.00,1116.75,1116.75,18,6,24.00
05/06/2004,06:19,1117.00,1117.00,1116.75,1116.75,1,14,15.00
05/06/2004,06:20,1116.75,1116.75,1116.75,1116.75,0,3,3.00
05/06/2004,06:21,1116.75,1117.00,1116.75,1117.00,65,1,66.00
05/06/2004,06:22,1117.00,1117.25,1117.00,1117.25,84,3,87.00
05/06/2004,06:23,1117.25,1117.50,1117.25,1117.50,16,0,16.00
05/06/2004,06:24,1117.25,1117.50,1117.25,1117.25,1,67,68.00
05/06/2004,06:25,1117.50,1117.50,1117.25,1117.50,2,21,23.00
05/06/2004,06:26,1117.50,1117.50,1117.25,1117.50,2,1,3.00
05/06/2004,06:27,1117.25,1117.25,1117.00,1117.00,0,47,47.00
05/06/2004,06:28,1117.00,1117.00,1116.75,1117.00,41,146,187.00
05/06/2004,06:29,1117.00,1117.25,1116.75,1116.75,29,36,65.00
05/06/2004,06:30,1116.75,1117.00,1116.75,1116.75,10,16,26.00
05/06/2004,06:31,1117.00,1117.00,1116.50,1116.75,2,25,27.00
05/06/2004,06:32,1116.75,1116.75,1116.75,1116.75,2,0,2.00
05/06/2004,06:33,1117.00,1117.00,1116.75,1116.75,20,10,30.00
05/06/2004,06:34,1117.00,1117.00,1117.00,1117.00,8,0,8.00
05/06/2004,06:35,1117.00,1117.00,1116.75,1116.75,24,18,42.00
05/06/2004,06:36,1116.75,1116.75,1116.50,1116.75,32,131,163.00
05/06/2004,06:37,1116.75,1116.75,1116.25,1116.50,48,104,152.00
05/06/2004,06:38,1116.75,1116.75,1116.25,1116.50,18,78,96.00
05/06/2004,06:39,1116.50,1116.50,1116.50,1116.50,19,0,19.00
05/06/2004,06:40,1116.50,1116.50,1116.25,1116.25,5,6,11.00
05/06/2004,06:41,1116.50,1116.75,1116.25,1116.50,85,29,114.00
05/06/2004,06:42,1116.25,1116.25,1116.25,1116.25,0,179,179.00
05/06/2004,06:43,1116.25,1116.50,1116.25,1116.50,12,96,108.00
05/06/2004,06:44,1116.50,1116.50,1116.25,1116.25,3,5,8.00
05/06/2004,06:45,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/06/2004,06:46,1116.50,1116.50,1116.00,1116.00,47,368,415.00
05/06/2004,06:47,1116.25,1116.25,1116.00,1116.25,22,401,423.00
05/06/2004,06:48,1116.25,1116.50,1116.00,1116.50,25,67,92.00
05/06/2004,06:49,1116.50,1116.50,1116.25,1116.25,3,19,22.00
05/06/2004,06:50,1116.25,1116.25,1116.25,1116.25,0,60,60.00
05/06/2004,06:51,1116.25,1116.25,1116.25,1116.25,0,49,49.00
05/06/2004,06:52,1116.25,1116.25,1116.00,1116.00,1,282,283.00
05/06/2004,06:53,1116.00,1116.25,1116.00,1116.00,2,167,169.00
05/06/2004,06:54,1116.00,1116.25,1116.00,1116.00,1,484,485.00
05/06/2004,06:55,1116.25,1116.75,1116.25,1116.50,308,38,346.00
05/06/2004,06:56,1116.50,1116.50,1116.25,1116.25,0,89,89.00
05/06/2004,06:57,1116.25,1116.25,1116.00,1116.00,1,234,235.00
05/06/2004,06:58,1116.00,1116.25,1116.00,1116.25,16,295,311.00
05/06/2004,06:59,1116.25,1116.50,1116.25,1116.50,44,0,44.00
05/06/2004,07:00,1116.50,1116.50,1116.50,1116.50,52,0,52.00
05/06/2004,07:01,1116.50,1116.50,1116.25,1116.25,13,37,50.00
05/06/2004,07:02,1116.50,1116.50,1116.25,1116.25,12,5,17.00
05/06/2004,07:03,1116.50,1116.50,1116.50,1116.50,16,0,16.00
05/06/2004,07:04,1116.25,1116.50,1116.00,1116.25,3,77,80.00
05/06/2004,07:05,1116.25,1116.50,1116.00,1116.25,82,43,125.00
05/06/2004,07:06,1116.50,1116.50,1116.25,1116.25,5,14,19.00
05/06/2004,07:07,1116.25,1116.75,1116.25,1116.50,90,31,121.00
05/06/2004,07:08,1116.50,1116.50,1116.50,1116.50,0,41,41.00
05/06/2004,07:09,1116.25,1116.25,1116.00,1116.25,4,104,108.00
05/06/2004,07:10,1116.00,1116.00,1115.50,1115.75,473,940,1413.00
05/06/2004,07:11,1115.75,1116.00,1115.50,1115.50,59,79,138.00
05/06/2004,07:12,1115.50,1116.00,1115.50,1115.75,105,56,161.00
05/06/2004,07:13,1115.75,1116.00,1115.75,1115.75,6,66,72.00
05/06/2004,07:14,1115.75,1116.00,1115.75,1116.00,17,5,22.00
05/06/2004,07:15,1115.75,1116.00,1115.50,1116.00,97,76,173.00
05/06/2004,07:16,1116.00,1116.25,1114.75,1115.50,240,697,937.00
05/06/2004,07:17,1115.50,1116.00,1115.50,1115.75,96,49,145.00
05/06/2004,07:18,1115.75,1116.00,1115.75,1115.75,4,89,93.00
05/06/2004,07:19,1116.00,1116.00,1115.75,1116.00,19,127,146.00
05/06/2004,07:20,1115.75,1116.00,1115.75,1115.75,12,37,49.00
05/06/2004,07:21,1115.75,1115.75,1114.75,1115.00,11,265,276.00
05/06/2004,07:22,1115.00,1115.25,1114.50,1115.00,155,186,341.00
05/06/2004,07:23,1114.75,1115.25,1114.75,1115.00,196,49,245.00
05/06/2004,07:24,1115.00,1115.75,1115.00,1115.75,167,76,243.00
05/06/2004,07:25,1115.50,1115.50,1115.25,1115.25,2,205,207.00
05/06/2004,07:26,1115.50,1115.50,1115.25,1115.25,103,147,250.00
05/06/2004,07:27,1115.50,1115.50,1115.00,1115.25,6,205,211.00
05/06/2004,07:28,1115.25,1115.50,1115.00,1115.00,48,348,396.00
05/06/2004,07:29,1115.00,1115.25,1114.75,1114.75,30,196,226.00
05/06/2004,07:30,1114.75,1115.75,1114.75,1115.25,184,139,323.00
05/06/2004,07:31,1115.25,1116.00,1114.50,1114.50,467,868,1335.00
05/06/2004,07:32,1114.50,1115.25,1114.25,1115.25,510,346,856.00
05/06/2004,07:33,1115.00,1115.50,1115.00,1115.25,309,189,498.00
05/06/2004,07:34,1115.25,1115.75,1115.00,1115.75,256,124,380.00
05/06/2004,07:35,1115.75,1116.00,1115.50,1115.50,59,86,145.00
05/06/2004,07:36,1115.25,1115.50,1115.00,1115.25,13,233,246.00
05/06/2004,07:37,1115.25,1115.50,1115.25,1115.50,34,145,179.00
05/06/2004,07:38,1115.25,1115.75,1115.25,1115.75,116,78,194.00
05/06/2004,07:39,1115.75,1116.00,1115.50,1115.75,80,33,113.00
05/06/2004,07:40,1115.75,1116.00,1115.50,1116.00,25,18,43.00
05/06/2004,07:41,1116.00,1116.00,1115.50,1115.75,151,27,178.00
05/06/2004,07:42,1115.75,1115.75,1115.75,1115.75,21,0,21.00
05/06/2004,07:43,1115.75,1116.00,1115.75,1116.00,322,1,323.00
05/06/2004,07:44,1116.00,1116.25,1116.00,1116.00,85,34,119.00
05/06/2004,07:45,1116.00,1116.00,1115.50,1115.50,25,217,242.00
05/06/2004,07:46,1115.50,1115.75,1115.50,1115.75,130,3,133.00
05/06/2004,07:47,1115.75,1115.75,1115.50,1115.50,144,277,421.00
05/06/2004,07:48,1115.75,1115.75,1115.50,1115.75,336,70,406.00
05/06/2004,07:49,1116.00,1116.25,1115.75,1116.25,161,84,245.00
05/06/2004,07:50,1116.00,1116.00,1115.50,1115.50,8,369,377.00
05/06/2004,07:51,1115.75,1115.75,1115.00,1115.25,8,248,256.00
05/06/2004,07:52,1115.25,1115.50,1115.25,1115.25,93,124,217.00
05/06/2004,07:53,1115.25,1115.50,1115.25,1115.50,141,5,146.00
05/06/2004,07:54,1115.50,1115.50,1115.50,1115.50,135,0,135.00
05/06/2004,07:55,1115.50,1115.75,1115.25,1115.25,10,15,25.00
05/06/2004,07:56,1115.50,1115.75,1115.50,1115.50,22,41,63.00
05/06/2004,07:57,1115.50,1115.50,1115.25,1115.50,37,7,44.00
05/06/2004,07:58,1115.50,1115.75,1115.50,1115.75,55,0,55.00
05/06/2004,07:59,1115.75,1116.00,1115.75,1115.75,65,11,76.00
05/06/2004,08:00,1115.75,1115.75,1115.50,1115.75,28,7,35.00
05/06/2004,08:01,1116.00,1116.00,1115.75,1115.75,7,11,18.00
05/06/2004,08:02,1116.00,1116.00,1115.75,1116.00,15,6,21.00
05/06/2004,08:03,1116.00,1116.00,1115.50,1115.75,6,142,148.00
05/06/2004,08:04,1115.50,1115.75,1115.50,1115.50,4,76,80.00
05/06/2004,08:05,1115.75,1115.75,1115.50,1115.75,7,1,8.00
05/06/2004,08:06,1115.75,1115.75,1115.50,1115.75,2,6,8.00
05/06/2004,08:07,1115.50,1115.50,1115.50,1115.50,0,10,10.00
05/06/2004,08:08,1115.50,1115.50,1115.00,1115.25,78,472,550.00
05/06/2004,08:09,1115.25,1115.25,1115.00,1115.00,65,499,564.00
05/06/2004,08:10,1115.00,1115.00,1114.75,1114.75,15,123,138.00
05/06/2004,08:11,1114.75,1115.00,1114.75,1114.75,2,248,250.00
05/06/2004,08:12,1114.75,1115.00,1114.50,1114.75,101,289,390.00
05/06/2004,08:13,1114.50,1114.75,1114.25,1114.50,191,419,610.00
05/06/2004,08:14,1114.50,1114.75,1114.50,1114.50,24,38,62.00
05/06/2004,08:15,1114.75,1114.75,1114.75,1114.75,19,0,19.00
05/06/2004,08:16,1114.50,1114.75,1114.50,1114.50,44,131,175.00
05/06/2004,08:17,1114.50,1114.75,1114.50,1114.50,12,14,26.00
05/06/2004,08:18,1114.75,1114.75,1114.50,1114.75,144,45,189.00
05/06/2004,08:19,1114.75,1115.00,1114.75,1115.00,79,0,79.00
05/06/2004,08:20,1114.75,1114.75,1114.75,1114.75,0,118,118.00
05/06/2004,08:21,1114.75,1114.75,1114.50,1114.75,104,4,108.00
05/06/2004,08:22,1114.75,1115.00,1114.50,1114.75,34,24,58.00
05/06/2004,08:23,1114.75,1115.00,1114.75,1115.00,60,6,66.00
05/06/2004,08:24,1114.75,1115.00,1114.75,1114.75,311,3,314.00
05/06/2004,08:25,1114.75,1114.75,1114.50,1114.75,4,79,83.00
05/06/2004,08:26,1114.75,1114.75,1114.50,1114.75,15,315,330.00
05/06/2004,08:27,1114.75,1115.00,1114.75,1114.75,259,127,386.00
05/06/2004,08:28,1114.75,1115.00,1114.75,1114.75,7,248,255.00
05/06/2004,08:29,1115.00,1115.00,1114.50,1114.75,274,166,440.00
05/06/2004,08:30,1114.75,1115.00,1114.50,1115.00,519,198,717.00
05/06/2004,08:31,1115.00,1115.25,1114.50,1115.00,1183,2125,3308.00
05/06/2004,08:32,1115.00,1115.25,1114.25,1114.50,1078,1869,2947.00
05/06/2004,08:33,1114.50,1114.75,1114.25,1114.75,900,981,1881.00
05/06/2004,08:34,1114.50,1115.00,1114.50,1114.75,481,645,1126.00
05/06/2004,08:35,1114.75,1114.75,1114.00,1114.25,866,1738,2604.00
05/06/2004,08:36,1114.00,1114.75,1114.00,1114.50,2500,2356,4856.00
05/06/2004,08:37,1114.50,1114.75,1114.25,1114.25,1296,1333,2629.00
05/06/2004,08:38,1114.25,1114.75,1114.00,1114.25,432,775,1207.00
05/06/2004,08:39,1114.25,1114.75,1114.00,1114.50,954,1091,2045.00
05/06/2004,08:40,1114.50,1115.00,1114.00,1115.00,1863,1490,3353.00
05/06/2004,08:41,1115.00,1115.75,1114.75,1115.50,3874,1815,5689.00
05/06/2004,08:42,1115.50,1115.75,1115.25,1115.50,1488,1610,3098.00
05/06/2004,08:43,1115.50,1116.25,1115.00,1116.00,3351,1008,4359.00
05/06/2004,08:44,1116.25,1116.25,1115.75,1116.25,2467,1858,4325.00
05/06/2004,08:45,1116.25,1116.75,1116.00,1116.25,3829,2379,6208.00
05/06/2004,08:46,1116.25,1117.00,1116.25,1116.25,2193,2428,4621.00
05/06/2004,08:47,1116.25,1117.00,1116.00,1116.25,2949,2630,5579.00
05/06/2004,08:48,1116.00,1116.75,1116.00,1116.50,1052,579,1631.00
05/06/2004,08:49,1116.50,1116.75,1116.00,1116.00,221,1398,1619.00
05/06/2004,08:50,1116.00,1116.25,1115.75,1116.00,762,1249,2011.00
05/06/2004,08:51,1115.75,1116.25,1115.50,1116.00,1565,2269,3834.00
05/06/2004,08:52,1115.75,1116.25,1115.25,1115.25,371,1320,1691.00
05/06/2004,08:53,1115.25,1115.50,1115.00,1115.25,1873,982,2855.00
05/06/2004,08:54,1115.25,1115.50,1114.75,1115.50,1113,1285,2398.00
05/06/2004,08:55,1115.50,1116.00,1115.00,1115.75,1446,481,1927.00
05/06/2004,08:56,1115.75,1116.00,1115.50,1115.75,1002,1258,2260.00
05/06/2004,08:57,1115.50,1115.75,1115.25,1115.25,643,629,1272.00
05/06/2004,08:58,1115.50,1115.50,1114.50,1114.50,1144,3266,4410.00
05/06/2004,08:59,1114.50,1115.00,1114.25,1114.75,1579,1944,3523.00
05/06/2004,09:00,1114.75,1115.50,1114.50,1115.25,1364,227,1591.00
05/06/2004,09:01,1115.00,1115.50,1115.00,1115.25,806,2269,3075.00
05/06/2004,09:02,1115.00,1116.50,1115.00,1116.25,3242,1391,4633.00
05/06/2004,09:03,1116.25,1117.25,1116.00,1117.25,4574,1220,5794.00
05/06/2004,09:04,1117.00,1118.50,1117.00,1118.50,6945,1658,8603.00
05/06/2004,09:05,1118.25,1118.75,1118.00,1118.25,3812,1855,5667.00
05/06/2004,09:06,1118.00,1118.25,1117.50,1117.75,2434,2286,4720.00
05/06/2004,09:07,1117.75,1118.00,1117.50,1118.00,288,615,903.00
05/06/2004,09:08,1117.75,1118.00,1117.25,1117.75,1853,2364,4217.00
05/06/2004,09:09,1117.75,1118.00,1117.00,1117.25,692,1608,2300.00
05/06/2004,09:10,1117.25,1117.75,1117.00,1117.50,1575,852,2427.00
05/06/2004,09:11,1117.50,1117.50,1117.25,1117.25,731,567,1298.00
05/06/2004,09:12,1117.50,1118.00,1117.25,1118.00,1189,61,1250.00
05/06/2004,09:13,1118.00,1118.00,1117.00,1117.00,371,1719,2090.00
05/06/2004,09:14,1117.00,1117.25,1116.50,1116.75,1011,1845,2856.00
05/06/2004,09:15,1117.00,1117.00,1116.00,1116.50,1006,2496,3502.00
05/06/2004,09:16,1116.50,1117.00,1116.25,1116.75,930,185,1115.00
05/06/2004,09:17,1116.50,1116.50,1115.75,1116.00,472,1935,2407.00
05/06/2004,09:18,1116.00,1116.25,1115.75,1116.25,563,501,1064.00
05/06/2004,09:19,1116.25,1116.50,1116.00,1116.50,538,329,867.00
05/06/2004,09:20,1116.50,1116.75,1116.00,1116.00,1502,2072,3574.00
05/06/2004,09:21,1116.00,1116.50,1115.75,1115.75,544,1063,1607.00
05/06/2004,09:22,1116.00,1116.00,1115.00,1115.50,677,3021,3698.00
05/06/2004,09:23,1115.50,1115.75,1115.00,1115.50,296,1619,1915.00
05/06/2004,09:24,1115.50,1116.00,1115.25,1116.00,2086,151,2237.00
05/06/2004,09:25,1116.00,1116.00,1114.25,1114.50,1762,5208,6970.00
05/06/2004,09:26,1114.50,1114.50,1113.25,1114.00,1812,5545,7357.00
05/06/2004,09:27,1113.75,1114.50,1113.25,1114.25,3787,2894,6681.00
05/06/2004,09:28,1114.25,1114.50,1113.75,1114.00,490,725,1215.00
05/06/2004,09:29,1114.25,1114.25,1113.50,1114.25,1011,1192,2203.00
05/06/2004,09:30,1114.25,1114.25,1113.75,1114.00,395,342,737.00
05/06/2004,09:31,1114.25,1114.50,1112.75,1113.00,1160,5527,6687.00
05/06/2004,09:32,1113.00,1113.75,1112.00,1112.25,1685,5497,7182.00
05/06/2004,09:33,1112.00,1112.50,1112.00,1112.50,2919,2291,5210.00
05/06/2004,09:34,1112.25,1112.50,1111.25,1111.50,2070,5425,7495.00
05/06/2004,09:35,1111.50,1111.75,1110.00,1110.00,2736,8561,11297.00
05/06/2004,09:36,1110.25,1111.00,1110.00,1110.75,4103,3455,7558.00
05/06/2004,09:37,1110.75,1111.25,1110.50,1111.25,2065,524,2589.00
05/06/2004,09:38,1111.25,1111.75,1111.00,1111.25,2768,1493,4261.00
05/06/2004,09:39,1111.00,1111.25,1111.00,1111.00,641,947,1588.00
05/06/2004,09:40,1111.25,1111.50,1111.00,1111.25,341,362,703.00
05/06/2004,09:41,1111.25,1111.50,1111.00,1111.25,470,407,877.00
05/06/2004,09:42,1111.25,1111.50,1110.75,1110.75,344,997,1341.00
05/06/2004,09:43,1110.75,1111.00,1110.25,1110.75,1347,2652,3999.00
05/06/2004,09:44,1110.75,1111.25,1110.50,1111.00,1444,837,2281.00
05/06/2004,09:45,1111.00,1111.25,1109.75,1110.25,1928,3874,5802.00
05/06/2004,09:46,1110.25,1111.00,1110.25,1110.50,1251,1305,2556.00
05/06/2004,09:47,1110.50,1111.00,1110.25,1110.75,664,568,1232.00
05/06/2004,09:48,1110.50,1110.75,1109.50,1109.75,827,3964,4791.00
05/06/2004,09:49,1109.50,1110.00,1108.75,1109.50,2682,3734,6416.00
05/06/2004,09:50,1109.50,1110.00,1109.00,1110.00,1994,1495,3489.00
05/06/2004,09:51,1109.75,1110.00,1109.50,1110.00,1202,838,2040.00
05/06/2004,09:52,1110.00,1111.00,1109.75,1110.75,2738,1154,3892.00
05/06/2004,09:53,1110.75,1111.00,1110.25,1110.75,640,916,1556.00
05/06/2004,09:54,1110.75,1111.00,1110.25,1110.50,730,1685,2415.00
05/06/2004,09:55,1110.50,1110.75,1110.00,1110.00,652,1073,1725.00
05/06/2004,09:56,1110.00,1110.50,1109.75,1110.50,563,1295,1858.00
05/06/2004,09:57,1110.25,1110.50,1109.50,1109.75,532,1588,2120.00
05/06/2004,09:58,1109.50,1110.00,1109.50,1109.50,1192,748,1940.00
05/06/2004,09:59,1109.75,1110.50,1109.50,1110.50,1163,250,1413.00
05/06/2004,10:00,1110.50,1110.50,1109.75,1110.25,965,1274,2239.00
05/06/2004,10:01,1110.25,1110.50,1109.75,1110.25,622,873,1495.00
05/06/2004,10:02,1110.25,1110.50,1110.00,1110.25,613,258,871.00
05/06/2004,10:03,1110.25,1110.75,1110.25,1110.25,677,376,1053.00
05/06/2004,10:04,1110.50,1110.50,1109.75,1110.00,436,1415,1851.00
05/06/2004,10:05,1110.00,1110.00,1109.00,1109.50,1092,2742,3834.00
05/06/2004,10:06,1109.75,1109.75,1108.75,1109.00,2354,2079,4433.00
05/06/2004,10:07,1109.00,1109.50,1108.75,1108.75,1371,1749,3120.00
05/06/2004,10:08,1108.75,1109.00,1108.25,1108.75,893,3648,4541.00
05/06/2004,10:09,1108.75,1109.50,1108.75,1109.00,1673,1617,3290.00
05/06/2004,10:10,1109.00,1109.75,1109.00,1109.75,951,296,1247.00
05/06/2004,10:11,1109.75,1109.75,1109.25,1109.75,673,680,1353.00
05/06/2004,10:12,1109.75,1110.00,1109.00,1109.00,551,764,1315.00
05/06/2004,10:13,1109.00,1109.50,1109.00,1109.50,1251,793,2044.00
05/06/2004,10:14,1109.50,1109.50,1109.00,1109.25,429,686,1115.00
05/06/2004,10:15,1109.25,1109.50,1109.00,1109.25,583,469,1052.00
05/06/2004,10:16,1109.25,1109.50,1108.75,1108.75,504,1059,1563.00
05/06/2004,10:17,1109.00,1109.75,1108.75,1109.75,1438,402,1840.00
05/06/2004,10:18,1109.75,1110.50,1109.75,1110.50,1980,226,2206.00
05/06/2004,10:19,1110.50,1110.75,1110.00,1110.50,1397,747,2144.00
05/06/2004,10:20,1110.50,1110.50,1109.75,1110.00,315,655,970.00
05/06/2004,10:21,1110.00,1110.25,1109.75,1110.25,693,224,917.00
05/06/2004,10:22,1110.00,1110.75,1110.00,1110.50,2028,623,2651.00
05/06/2004,10:23,1110.50,1110.75,1110.25,1110.50,214,732,946.00
05/06/2004,10:24,1110.75,1111.25,1110.50,1111.00,1654,420,2074.00
05/06/2004,10:25,1110.75,1111.25,1110.75,1110.75,1077,642,1719.00
05/06/2004,10:26,1110.75,1111.25,1110.75,1111.00,832,1172,2004.00
05/06/2004,10:27,1111.00,1111.00,1110.25,1110.50,231,1191,1422.00
05/06/2004,10:28,1110.50,1110.75,1110.00,1110.25,543,815,1358.00
05/06/2004,10:29,1110.00,1110.50,1110.00,1110.50,250,239,489.00
05/06/2004,10:30,1110.50,1110.75,1110.25,1110.50,607,164,771.00
05/06/2004,10:31,1110.50,1110.50,1110.25,1110.50,486,77,563.00
05/06/2004,10:32,1110.75,1111.25,1110.50,1111.25,1688,76,1764.00
05/06/2004,10:33,1111.25,1111.25,1110.75,1111.00,439,514,953.00
05/06/2004,10:34,1110.75,1111.25,1110.75,1111.25,471,66,537.00
05/06/2004,10:35,1111.25,1111.25,1111.00,1111.00,108,149,257.00
05/06/2004,10:36,1111.00,1111.25,1110.50,1110.75,106,816,922.00
05/06/2004,10:37,1110.50,1110.75,1110.25,1110.75,364,637,1001.00
05/06/2004,10:38,1110.50,1111.00,1110.25,1110.75,305,364,669.00
05/06/2004,10:39,1110.50,1111.00,1110.50,1111.00,315,312,627.00
05/06/2004,10:40,1111.00,1111.25,1110.75,1111.25,1457,323,1780.00
05/06/2004,10:41,1111.25,1111.50,1110.50,1110.75,383,658,1041.00
05/06/2004,10:42,1110.50,1110.75,1110.50,1110.75,320,42,362.00
05/06/2004,10:43,1110.75,1111.00,1110.50,1110.75,430,173,603.00
05/06/2004,10:44,1111.00,1111.00,1110.75,1111.00,267,88,355.00
05/06/2004,10:45,1111.00,1111.25,1110.75,1110.75,537,330,867.00
05/06/2004,10:46,1110.50,1110.75,1110.00,1110.25,296,1833,2129.00
05/06/2004,10:47,1110.50,1110.75,1110.25,1110.25,405,318,723.00
05/06/2004,10:48,1110.25,1110.50,1110.00,1110.50,287,244,531.00
05/06/2004,10:49,1110.25,1110.50,1109.75,1110.00,402,883,1285.00
05/06/2004,10:50,1110.00,1110.50,1109.75,1110.50,1101,293,1394.00
05/06/2004,10:51,1110.50,1110.50,1109.75,1109.75,75,314,389.00
05/06/2004,10:52,1109.75,1110.00,1109.50,1109.75,466,563,1029.00
05/06/2004,10:53,1110.00,1110.00,1109.75,1109.75,67,190,257.00
05/06/2004,10:54,1109.75,1110.00,1109.25,1109.50,220,955,1175.00
05/06/2004,10:55,1109.50,1110.00,1109.50,1110.00,682,661,1343.00
05/06/2004,10:56,1110.00,1110.25,1109.75,1110.25,317,170,487.00
05/06/2004,10:57,1110.25,1110.25,1110.00,1110.25,238,48,286.00
05/06/2004,10:58,1110.00,1110.25,1109.75,1109.75,371,467,838.00
05/06/2004,10:59,1110.00,1110.25,1109.75,1110.25,518,40,558.00
05/06/2004,11:00,1110.25,1110.25,1109.50,1109.75,61,314,375.00
05/06/2004,11:01,1109.50,1110.00,1109.50,1110.00,403,22,425.00
05/06/2004,11:02,1110.00,1110.50,1110.00,1110.50,1233,307,1540.00
05/06/2004,11:03,1110.50,1110.75,1110.25,1110.25,302,215,517.00
05/06/2004,11:04,1110.50,1110.50,1110.00,1110.00,167,120,287.00
05/06/2004,11:05,1110.25,1110.75,1110.25,1110.50,850,300,1150.00
05/06/2004,11:06,1110.75,1110.75,1110.25,1110.25,167,281,448.00
05/06/2004,11:07,1110.25,1110.50,1109.50,1109.75,28,825,853.00
05/06/2004,11:08,1109.75,1110.00,1109.50,1110.00,308,54,362.00
05/06/2004,11:09,1109.75,1110.50,1109.75,1110.50,639,281,920.00
05/06/2004,11:10,1110.50,1110.75,1110.25,1110.50,330,123,453.00
05/06/2004,11:11,1110.25,1110.50,1110.00,1110.00,177,247,424.00
05/06/2004,11:12,1110.00,1110.25,1109.75,1109.75,301,580,881.00
05/06/2004,11:13,1110.00,1110.50,1110.00,1110.00,162,263,425.00
05/06/2004,11:14,1110.00,1110.50,1110.00,1110.25,113,386,499.00
05/06/2004,11:15,1110.00,1110.25,1109.50,1109.75,289,510,799.00
05/06/2004,11:16,1109.75,1110.25,1109.75,1110.00,347,131,478.00
05/06/2004,11:17,1110.00,1110.50,1109.75,1110.50,327,69,396.00
05/06/2004,11:18,1110.25,1110.50,1110.00,1110.50,187,175,362.00
05/06/2004,11:19,1110.50,1110.50,1109.75,1110.25,174,692,866.00
05/06/2004,11:20,1110.00,1110.00,1109.25,1109.25,174,1630,1804.00
05/06/2004,11:21,1109.50,1109.50,1108.75,1108.75,206,1771,1977.00
05/06/2004,11:22,1108.75,1109.00,1107.25,1107.75,1303,6250,7553.00
05/06/2004,11:23,1108.00,1108.25,1107.25,1107.75,1896,2662,4558.00
05/06/2004,11:24,1107.50,1108.25,1107.50,1108.00,1004,875,1879.00
05/06/2004,11:25,1108.00,1108.25,1107.75,1108.00,491,1009,1500.00
05/06/2004,11:26,1108.25,1108.25,1107.75,1108.25,890,638,1528.00
05/06/2004,11:27,1108.25,1108.25,1107.25,1107.50,378,1101,1479.00
05/06/2004,11:28,1107.50,1107.75,1107.00,1107.50,823,1719,2542.00
05/06/2004,11:29,1107.50,1108.00,1107.25,1107.75,821,504,1325.00
05/06/2004,11:30,1107.75,1108.00,1107.25,1107.75,437,1070,1507.00
05/06/2004,11:31,1107.75,1107.75,1107.00,1107.75,1402,676,2078.00
05/06/2004,11:32,1108.00,1108.00,1107.50,1107.50,254,865,1119.00
05/06/2004,11:33,1107.50,1107.50,1107.00,1107.50,919,762,1681.00
05/06/2004,11:34,1107.50,1108.00,1107.50,1107.50,339,247,586.00
05/06/2004,11:35,1107.50,1107.75,1107.50,1107.75,344,353,697.00
05/06/2004,11:36,1107.75,1107.75,1106.75,1107.25,431,1964,2395.00
05/06/2004,11:37,1107.00,1107.50,1106.75,1107.00,732,928,1660.00
05/06/2004,11:38,1107.25,1107.25,1106.75,1107.00,503,642,1145.00
05/06/2004,11:39,1107.00,1107.75,1107.00,1107.50,874,339,1213.00
05/06/2004,11:40,1107.50,1107.75,1106.75,1107.00,255,962,1217.00
05/06/2004,11:41,1107.00,1107.25,1106.00,1106.25,965,3570,4535.00
05/06/2004,11:42,1106.00,1106.50,1105.50,1105.75,1185,3081,4266.00
05/06/2004,11:43,1105.75,1106.25,1105.50,1106.00,1172,1000,2172.00
05/06/2004,11:44,1105.75,1106.00,1104.75,1104.75,1327,3653,4980.00
05/06/2004,11:45,1105.00,1105.50,1104.75,1105.50,1651,600,2251.00
05/06/2004,11:46,1105.50,1106.25,1105.25,1106.25,2024,308,2332.00
05/06/2004,11:47,1106.25,1106.25,1105.75,1105.75,987,1234,2221.00
05/06/2004,11:48,1106.00,1106.25,1105.75,1106.00,915,709,1624.00
05/06/2004,11:49,1106.00,1106.00,1105.50,1106.00,856,703,1559.00
05/06/2004,11:50,1106.00,1106.50,1106.00,1106.25,494,184,678.00
05/06/2004,11:51,1106.25,1106.50,1106.00,1106.25,165,160,325.00
05/06/2004,11:52,1106.25,1106.50,1106.00,1106.50,333,25,358.00
05/06/2004,11:53,1106.50,1106.75,1106.25,1106.75,700,193,893.00
05/06/2004,11:54,1106.75,1107.50,1106.50,1107.50,2213,145,2358.00
05/06/2004,11:55,1107.50,1107.75,1107.00,1107.50,643,619,1262.00
05/06/2004,11:56,1107.50,1107.75,1107.25,1107.75,314,297,611.00
05/06/2004,11:57,1107.75,1108.00,1107.50,1108.00,718,89,807.00
05/06/2004,11:58,1108.00,1108.00,1107.25,1107.25,522,808,1330.00
05/06/2004,11:59,1107.25,1107.75,1107.00,1107.50,643,403,1046.00
05/06/2004,12:00,1107.75,1107.75,1107.25,1107.75,447,273,720.00
05/06/2004,12:01,1107.75,1108.50,1107.75,1108.25,1628,219,1847.00
05/06/2004,12:02,1108.25,1108.50,1108.00,1108.25,730,201,931.00
05/06/2004,12:03,1108.25,1108.25,1107.50,1107.50,150,1023,1173.00
05/06/2004,12:04,1107.50,1108.25,1107.50,1108.00,494,291,785.00
05/06/2004,12:05,1108.00,1108.00,1107.25,1107.50,268,982,1250.00
05/06/2004,12:06,1107.50,1108.00,1107.25,1107.75,283,137,420.00
05/06/2004,12:07,1108.00,1108.00,1107.75,1108.00,292,220,512.00
05/06/2004,12:08,1108.00,1108.00,1107.75,1107.75,278,473,751.00
05/06/2004,12:09,1107.75,1108.25,1107.50,1108.00,882,289,1171.00
05/06/2004,12:10,1108.25,1108.25,1108.00,1108.00,110,175,285.00
05/06/2004,12:11,1108.00,1108.75,1108.00,1108.50,1616,65,1681.00
05/06/2004,12:12,1108.50,1108.50,1107.50,1107.75,216,573,789.00
05/06/2004,12:13,1108.00,1108.50,1107.75,1108.00,555,87,642.00
05/06/2004,12:14,1108.25,1108.50,1108.25,1108.25,96,198,294.00
05/06/2004,12:15,1108.25,1108.75,1108.00,1108.25,479,369,848.00
05/06/2004,12:16,1108.25,1108.50,1107.75,1107.75,278,208,486.00
05/06/2004,12:17,1107.75,1108.00,1107.75,1108.00,239,5,244.00
05/06/2004,12:18,1108.00,1108.00,1107.50,1107.75,455,634,1089.00
05/06/2004,12:19,1107.75,1108.25,1107.50,1108.00,741,206,947.00
05/06/2004,12:20,1108.00,1108.25,1108.00,1108.00,116,216,332.00
05/06/2004,12:21,1108.00,1108.25,1108.00,1108.00,4,118,122.00
05/06/2004,12:22,1108.00,1108.50,1108.00,1108.25,580,166,746.00
05/06/2004,12:23,1108.25,1109.00,1108.00,1109.00,1626,360,1986.00
05/06/2004,12:24,1108.75,1109.25,1108.75,1109.25,1604,167,1771.00
05/06/2004,12:25,1109.25,1109.50,1109.00,1109.25,1273,521,1794.00
05/06/2004,12:26,1109.25,1109.50,1109.25,1109.25,43,241,284.00
05/06/2004,12:27,1109.50,1109.50,1109.25,1109.25,41,229,270.00
05/06/2004,12:28,1109.25,1109.50,1109.25,1109.25,984,433,1417.00
05/06/2004,12:29,1109.25,1109.25,1108.50,1108.50,32,894,926.00
05/06/2004,12:30,1108.50,1109.00,1108.50,1109.00,906,103,1009.00
05/06/2004,12:31,1109.00,1109.25,1108.50,1109.25,432,209,641.00
05/06/2004,12:32,1109.00,1109.25,1108.75,1108.75,336,134,470.00
05/06/2004,12:33,1108.75,1109.00,1108.50,1108.75,140,297,437.00
05/06/2004,12:34,1108.50,1108.75,1108.50,1108.75,240,47,287.00
05/06/2004,12:35,1108.75,1109.00,1108.50,1108.50,119,174,293.00
05/06/2004,12:36,1108.50,1109.00,1108.50,1108.75,332,17,349.00
05/06/2004,12:37,1109.00,1109.00,1108.50,1108.75,115,175,290.00
05/06/2004,12:38,1108.75,1108.75,1108.25,1108.75,553,748,1301.00
05/06/2004,12:39,1108.75,1109.00,1108.50,1108.50,153,233,386.00
05/06/2004,12:40,1108.50,1108.75,1108.25,1108.50,107,74,181.00
05/06/2004,12:41,1108.25,1108.50,1108.25,1108.50,81,72,153.00
05/06/2004,12:42,1108.25,1108.50,1108.25,1108.25,33,357,390.00
05/06/2004,12:43,1108.25,1108.50,1107.50,1107.75,230,1221,1451.00
05/06/2004,12:44,1107.75,1108.00,1107.75,1107.75,140,238,378.00
05/06/2004,12:45,1107.75,1108.00,1107.50,1107.50,163,1352,1515.00
05/06/2004,12:46,1107.50,1107.75,1107.25,1107.75,712,697,1409.00
05/06/2004,12:47,1107.75,1109.00,1107.75,1109.00,2341,251,2592.00
05/06/2004,12:48,1108.75,1109.25,1108.75,1108.75,802,881,1683.00
05/06/2004,12:49,1108.75,1109.00,1108.75,1109.00,352,47,399.00
05/06/2004,12:50,1109.00,1109.25,1109.00,1109.25,196,324,520.00
05/06/2004,12:51,1109.25,1109.50,1108.75,1108.75,834,565,1399.00
05/06/2004,12:52,1108.75,1109.00,1108.50,1108.75,39,781,820.00
05/06/2004,12:53,1108.50,1109.00,1108.25,1109.00,835,251,1086.00
05/06/2004,12:54,1108.75,1109.25,1108.75,1108.75,180,117,297.00
05/06/2004,12:55,1108.75,1109.00,1108.50,1108.75,85,150,235.00
05/06/2004,12:56,1108.50,1109.00,1108.50,1108.75,157,77,234.00
05/06/2004,12:57,1109.00,1109.00,1108.25,1108.50,188,457,645.00
05/06/2004,12:58,1108.50,1108.75,1108.50,1108.50,196,28,224.00
05/06/2004,12:59,1108.50,1108.75,1108.25,1108.75,282,37,319.00
05/06/2004,13:00,1108.75,1109.00,1108.50,1109.00,412,75,487.00
05/06/2004,13:01,1109.00,1109.00,1107.75,1108.00,411,1448,1859.00
05/06/2004,13:02,1108.00,1108.50,1107.75,1107.75,495,329,824.00
05/06/2004,13:03,1108.00,1108.00,1107.75,1107.75,407,72,479.00
05/06/2004,13:04,1107.75,1108.25,1107.50,1108.25,527,921,1448.00
05/06/2004,13:05,1108.25,1108.25,1107.50,1107.75,113,723,836.00
05/06/2004,13:06,1107.75,1107.75,1107.00,1107.25,507,1372,1879.00
05/06/2004,13:07,1107.25,1107.50,1107.00,1107.25,320,1002,1322.00
05/06/2004,13:08,1107.00,1107.75,1107.00,1107.25,499,583,1082.00
05/06/2004,13:09,1107.00,1107.25,1106.75,1107.25,582,821,1403.00
05/06/2004,13:10,1107.00,1107.25,1107.00,1107.25,86,163,249.00
05/06/2004,13:11,1107.00,1107.50,1107.00,1107.50,290,19,309.00
05/06/2004,13:12,1107.50,1107.75,1107.25,1107.50,619,528,1147.00
05/06/2004,13:13,1107.75,1107.75,1107.50,1107.50,20,143,163.00
05/06/2004,13:14,1107.75,1108.25,1107.75,1108.00,975,218,1193.00
05/06/2004,13:15,1108.00,1108.50,1108.00,1108.25,648,256,904.00
05/06/2004,13:16,1108.25,1108.50,1108.25,1108.50,52,440,492.00
05/06/2004,13:17,1108.25,1109.25,1108.25,1109.00,2399,354,2753.00
05/06/2004,13:18,1109.00,1110.25,1109.00,1109.50,4394,1513,5907.00
05/06/2004,13:19,1109.50,1110.00,1109.25,1109.75,1345,760,2105.00
05/06/2004,13:20,1109.75,1110.25,1109.50,1110.00,1147,724,1871.00
05/06/2004,13:21,1109.75,1110.50,1109.75,1110.00,1148,885,2033.00
05/06/2004,13:22,1110.00,1110.25,1109.75,1110.00,275,571,846.00
05/06/2004,13:23,1110.00,1110.25,1109.75,1110.00,243,531,774.00
05/06/2004,13:24,1109.75,1110.25,1109.50,1110.00,665,715,1380.00
05/06/2004,13:25,1109.75,1110.00,1109.50,1109.50,405,757,1162.00
05/06/2004,13:26,1109.50,1110.50,1109.50,1109.75,1239,1256,2495.00
05/06/2004,13:27,1110.00,1110.25,1109.75,1110.25,684,535,1219.00
05/06/2004,13:28,1110.00,1110.25,1110.00,1110.00,569,26,595.00
05/06/2004,13:29,1110.00,1110.25,1109.50,1109.50,44,1327,1371.00
05/06/2004,13:30,1109.50,1109.50,1109.25,1109.25,309,801,1110.00
05/06/2004,13:31,1109.25,1109.75,1109.25,1109.75,263,235,498.00
05/06/2004,13:32,1109.50,1109.75,1109.25,1109.50,341,181,522.00
05/06/2004,13:33,1109.50,1109.75,1109.25,1109.25,101,569,670.00
05/06/2004,13:34,1109.25,1109.25,1109.00,1109.25,1151,193,1344.00
05/06/2004,13:35,1109.25,1109.75,1109.00,1109.25,281,293,574.00
05/06/2004,13:36,1109.25,1109.25,1109.00,1109.25,205,228,433.00
05/06/2004,13:37,1109.25,1109.50,1109.00,1109.25,30,158,188.00
05/06/2004,13:38,1109.25,1109.25,1108.75,1109.00,476,1125,1601.00
05/06/2004,13:39,1109.00,1109.50,1108.50,1108.50,200,836,1036.00
05/06/2004,13:40,1108.50,1109.00,1108.25,1108.50,1381,1613,2994.00
05/06/2004,13:41,1108.50,1108.75,1108.00,1108.75,1332,982,2314.00
05/06/2004,13:42,1108.75,1109.25,1108.75,1109.00,1000,484,1484.00
05/06/2004,13:43,1109.00,1109.50,1108.75,1109.00,282,364,646.00
05/06/2004,13:44,1109.00,1109.00,1108.75,1109.00,343,107,450.00
05/06/2004,13:45,1109.00,1109.75,1109.00,1109.50,986,308,1294.00
05/06/2004,13:46,1109.50,1110.50,1109.50,1110.00,3422,808,4230.00
05/06/2004,13:47,1110.25,1110.75,1109.75,1110.00,1296,1122,2418.00
05/06/2004,13:48,1110.25,1110.50,1110.00,1110.50,544,235,779.00
05/06/2004,13:49,1110.25,1110.50,1110.00,1110.00,176,239,415.00
05/06/2004,13:50,1110.00,1110.25,1109.75,1109.75,64,820,884.00
05/06/2004,13:51,1109.75,1110.50,1109.50,1110.00,924,503,1427.00
05/06/2004,13:52,1110.00,1110.50,1109.75,1110.25,392,220,612.00
05/06/2004,13:53,1110.00,1110.50,1110.00,1110.25,241,77,318.00
05/06/2004,13:54,1110.25,1110.50,1109.75,1110.50,858,264,1122.00
05/06/2004,13:55,1110.25,1110.75,1110.00,1110.50,628,211,839.00
05/06/2004,13:56,1110.50,1110.75,1109.75,1109.75,454,940,1394.00
05/06/2004,13:57,1109.75,1110.25,1109.75,1110.00,242,270,512.00
05/06/2004,13:58,1110.25,1110.50,1110.00,1110.25,233,362,595.00
05/06/2004,13:59,1110.25,1111.25,1110.25,1111.25,2237,248,2485.00
05/06/2004,14:00,1111.25,1111.25,1110.25,1110.75,710,1692,2402.00
05/06/2004,14:01,1110.50,1111.00,1110.25,1110.25,380,1117,1497.00
05/06/2004,14:02,1110.25,1110.50,1110.00,1110.25,955,385,1340.00
05/06/2004,14:03,1110.25,1110.50,1110.00,1110.50,498,253,751.00
05/06/2004,14:04,1110.50,1110.50,1110.25,1110.25,145,23,168.00
05/06/2004,14:05,1110.50,1111.25,1110.25,1111.00,684,49,733.00
05/06/2004,14:06,1111.00,1111.25,1110.50,1110.75,431,958,1389.00
05/06/2004,14:07,1110.75,1111.25,1110.75,1111.00,399,647,1046.00
05/06/2004,14:08,1111.00,1111.25,1110.75,1111.00,80,354,434.00
05/06/2004,14:09,1110.75,1111.00,1110.25,1110.25,119,1261,1380.00
05/06/2004,14:10,1110.25,1111.00,1110.00,1110.75,1010,486,1496.00
05/06/2004,14:11,1111.00,1111.00,1110.50,1110.50,25,152,177.00
05/06/2004,14:12,1110.75,1111.25,1110.50,1111.00,697,243,940.00
05/06/2004,14:13,1111.00,1111.00,1109.50,1109.50,217,2117,2334.00
05/06/2004,14:14,1109.50,1110.25,1109.50,1110.00,1057,731,1788.00
05/06/2004,14:15,1110.00,1110.00,1109.50,1110.00,320,396,716.00
05/06/2004,14:16,1109.75,1110.00,1109.75,1109.75,66,166,232.00
05/06/2004,14:17,1109.75,1110.00,1109.50,1109.75,246,906,1152.00
05/06/2004,14:18,1110.00,1110.50,1110.00,1110.25,1050,570,1620.00
05/06/2004,14:19,1110.25,1111.25,1110.00,1111.00,1680,317,1997.00
05/06/2004,14:20,1111.00,1111.75,1110.75,1111.75,3431,1291,4722.00
05/06/2004,14:21,1111.75,1111.75,1111.00,1111.25,265,849,1114.00
05/06/2004,14:22,1111.25,1111.75,1111.25,1111.75,616,124,740.00
05/06/2004,14:23,1111.50,1112.00,1111.50,1112.00,805,437,1242.00
05/06/2004,14:24,1112.00,1112.25,1111.25,1111.50,2417,2170,4587.00
05/06/2004,14:25,1111.50,1111.75,1111.25,1111.75,265,313,578.00
05/06/2004,14:26,1111.75,1111.75,1111.25,1111.50,216,807,1023.00
05/06/2004,14:27,1111.50,1112.00,1111.50,1111.75,501,404,905.00
05/06/2004,14:28,1111.75,1111.75,1111.25,1111.50,537,434,971.00
05/06/2004,14:29,1111.25,1112.00,1111.25,1112.00,580,121,701.00
05/06/2004,14:30,1112.00,1113.25,1111.75,1113.00,5336,430,5766.00
05/06/2004,14:31,1113.25,1114.50,1113.00,1114.00,6412,1688,8100.00
05/06/2004,14:32,1114.25,1115.75,1114.00,1115.25,6314,3255,9569.00
05/06/2004,14:33,1115.00,1115.25,1114.75,1115.00,1791,1661,3452.00
05/06/2004,14:34,1115.25,1115.25,1114.75,1115.00,1052,1819,2871.00
05/06/2004,14:35,1115.00,1115.00,1114.50,1114.75,1128,956,2084.00
05/06/2004,14:36,1114.75,1115.00,1114.50,1114.75,1419,683,2102.00
05/06/2004,14:37,1114.75,1114.75,1114.50,1114.75,411,591,1002.00
05/06/2004,14:38,1114.75,1115.00,1114.50,1114.50,1334,585,1919.00
05/06/2004,14:39,1114.75,1115.00,1114.50,1114.75,1024,257,1281.00
05/06/2004,14:40,1114.50,1114.75,1114.00,1114.25,779,2699,3478.00
05/06/2004,14:41,1114.25,1114.50,1113.75,1113.75,852,2094,2946.00
05/06/2004,14:42,1114.00,1114.50,1113.75,1114.25,1049,396,1445.00
05/06/2004,14:43,1114.25,1115.00,1114.25,1114.75,1898,723,2621.00
05/06/2004,14:44,1115.00,1115.25,1114.50,1114.75,1543,2100,3643.00
05/06/2004,14:45,1114.75,1115.25,1114.50,1115.25,1766,722,2488.00
05/06/2004,14:46,1115.00,1115.50,1114.75,1115.00,1578,1321,2899.00
05/06/2004,14:47,1114.75,1115.00,1114.75,1114.75,193,175,368.00
05/06/2004,14:48,1114.75,1114.75,1114.25,1114.25,690,2007,2697.00
05/06/2004,14:49,1114.25,1114.75,1114.25,1114.75,932,974,1906.00
05/06/2004,14:50,1114.75,1115.00,1114.25,1114.50,297,762,1059.00
05/06/2004,14:51,1114.50,1114.50,1114.00,1114.50,626,760,1386.00
05/06/2004,14:52,1114.50,1114.75,1114.00,1114.25,762,1022,1784.00
05/06/2004,14:53,1114.25,1114.50,1114.00,1114.00,391,602,993.00
05/06/2004,14:54,1114.25,1114.25,1114.00,1114.25,181,2174,2355.00
05/06/2004,14:55,1114.25,1114.25,1113.75,1113.75,290,1624,1914.00
05/06/2004,14:56,1113.75,1114.00,1113.00,1113.25,1048,3018,4066.00
05/06/2004,14:57,1113.25,1113.50,1113.00,1113.00,665,1326,1991.00
05/06/2004,14:58,1113.25,1113.25,1112.75,1113.00,1448,2347,3795.00
05/06/2004,14:59,1113.25,1113.50,1113.00,1113.50,972,865,1837.00
05/06/2004,15:00,1113.25,1113.50,1112.75,1113.00,804,1968,2772.00
05/06/2004,15:01,1113.00,1113.50,1112.75,1113.25,2318,1615,3933.00
05/06/2004,15:02,1113.00,1113.25,1112.75,1113.00,1124,1538,2662.00
05/06/2004,15:03,1113.00,1113.50,1112.75,1113.25,722,698,1420.00
05/06/2004,15:04,1113.25,1113.25,1112.50,1113.00,1786,1830,3616.00
05/06/2004,15:05,1113.00,1113.00,1112.75,1113.00,15,590,605.00
05/06/2004,15:06,1112.75,1113.00,1112.75,1112.75,93,948,1041.00
05/06/2004,15:07,1113.00,1113.00,1112.75,1113.00,136,615,751.00
05/06/2004,15:08,1113.00,1113.00,1112.75,1113.00,78,14,92.00
05/06/2004,15:09,1113.00,1113.25,1113.00,1113.00,1050,364,1414.00
05/06/2004,15:10,1113.25,1113.50,1113.00,1113.50,1948,894,2842.00
05/06/2004,15:11,1113.75,1114.00,1113.25,1113.50,721,787,1508.00
05/06/2004,15:12,1113.50,1113.50,1113.25,1113.50,374,630,1004.00
05/06/2004,15:13,1113.50,1113.50,1113.25,1113.25,150,683,833.00
05/06/2004,15:14,1113.25,1113.50,1112.75,1113.25,811,1204,2015.00
05/06/2004,15:15,1113.00,1113.25,1112.50,1112.75,1838,1714,3552.00
05/06/2004,15:16,1113.00,1113.25,1112.75,1113.25,145,49,194.00
05/06/2004,15:31,1113.00,1113.00,1112.75,1113.00,12,37,49.00
05/06/2004,15:32,1113.00,1113.00,1112.50,1112.50,58,106,164.00
05/06/2004,15:33,1112.50,1112.75,1112.25,1112.75,27,78,105.00
05/06/2004,15:34,1112.75,1112.75,1112.00,1112.00,73,300,373.00
05/06/2004,15:35,1112.25,1112.25,1112.00,1112.00,12,179,191.00
05/06/2004,15:36,1112.00,1112.25,1112.00,1112.00,55,97,152.00
05/06/2004,15:37,1112.00,1112.25,1111.75,1112.00,20,65,85.00
05/06/2004,15:38,1112.00,1112.25,1112.00,1112.25,223,78,301.00
05/06/2004,15:39,1112.25,1112.50,1112.00,1112.50,111,9,120.00
05/06/2004,15:40,1112.50,1112.75,1112.50,1112.50,46,109,155.00
05/06/2004,15:41,1112.25,1112.50,1112.25,1112.50,1,8,9.00
05/06/2004,15:42,1112.25,1112.25,1112.25,1112.25,0,45,45.00
05/06/2004,15:43,1112.25,1112.50,1112.25,1112.25,1,5,6.00
05/06/2004,15:44,1112.25,1112.25,1112.25,1112.25,0,19,19.00
05/06/2004,15:45,1112.25,1112.50,1112.25,1112.25,1,80,81.00
05/06/2004,15:46,1112.25,1112.25,1112.25,1112.25,0,71,71.00
05/06/2004,15:47,1112.25,1112.25,1112.00,1112.00,0,6,6.00
05/06/2004,15:48,1112.25,1112.25,1112.00,1112.25,13,1,14.00
05/06/2004,15:49,1112.25,1112.25,1112.25,1112.25,2,0,2.00
05/06/2004,15:50,1112.25,1112.25,1112.25,1112.25,39,0,39.00
05/06/2004,15:51,1112.25,1112.25,1112.00,1112.00,2,1,3.00
05/06/2004,15:52,1112.25,1112.50,1112.00,1112.00,32,303,335.00
05/06/2004,15:53,1112.25,1112.25,1112.25,1112.25,10,0,10.00
05/06/2004,15:54,1112.00,1112.25,1112.00,1112.25,1,1,2.00
05/06/2004,15:55,1112.25,1112.50,1112.25,1112.25,5,2,7.00
05/06/2004,15:56,1112.25,1112.25,1112.25,1112.25,0,6,6.00
05/06/2004,15:58,1112.50,1112.50,1112.50,1112.50,1,0,1.00
05/06/2004,15:59,1112.50,1112.50,1112.50,1112.50,7,0,7.00
05/06/2004,16:00,1112.50,1113.00,1112.50,1112.50,63,28,91.00
05/06/2004,17:01,1112.00,1112.25,1112.00,1112.25,7,45,52.00
05/06/2004,17:02,1112.50,1112.50,1112.25,1112.25,1,2,3.00
05/06/2004,17:03,1112.50,1112.50,1112.50,1112.50,4,0,4.00
05/06/2004,17:04,1112.50,1112.50,1112.50,1112.50,10,0,10.00
05/06/2004,17:05,1112.50,1112.50,1112.50,1112.50,2,0,2.00
05/06/2004,17:06,1112.50,1112.50,1112.50,1112.50,11,0,11.00
05/06/2004,17:07,1112.50,1112.50,1112.50,1112.50,3,0,3.00
05/06/2004,17:08,1112.50,1112.50,1112.25,1112.25,6,34,40.00
05/06/2004,17:10,1112.50,1112.50,1112.50,1112.50,5,0,5.00
05/06/2004,17:11,1112.75,1112.75,1112.75,1112.75,2,0,2.00
05/06/2004,17:12,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/06/2004,17:15,1112.50,1112.50,1112.50,1112.50,0,8,8.00
05/06/2004,17:18,1112.50,1112.50,1112.25,1112.25,0,13,13.00
05/06/2004,17:21,1112.50,1112.50,1112.50,1112.50,1,0,1.00
05/06/2004,17:22,1112.50,1112.50,1112.50,1112.50,6,0,6.00
05/06/2004,17:23,1112.50,1112.50,1112.50,1112.50,2,0,2.00
05/06/2004,17:24,1112.50,1112.50,1112.50,1112.50,2,0,2.00
05/06/2004,17:26,1112.75,1112.75,1112.75,1112.75,10,0,10.00
05/06/2004,17:27,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/06/2004,17:32,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,17:33,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,17:34,1112.75,1112.75,1112.75,1112.75,2,0,2.00
05/06/2004,17:36,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/06/2004,17:37,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/06/2004,17:38,1112.50,1112.50,1112.00,1112.25,3,97,100.00
05/06/2004,17:39,1112.25,1112.50,1112.25,1112.25,18,4,22.00
05/06/2004,17:40,1112.50,1112.50,1112.50,1112.50,13,0,13.00
05/06/2004,17:41,1112.75,1112.75,1112.75,1112.75,29,0,29.00
05/06/2004,17:42,1112.50,1112.75,1112.50,1112.75,1,3,4.00
05/06/2004,17:43,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/06/2004,17:44,1112.50,1112.50,1112.25,1112.25,0,9,9.00
05/06/2004,17:45,1112.25,1112.25,1112.25,1112.25,0,1,1.00
05/06/2004,17:49,1112.50,1112.50,1112.50,1112.50,5,0,5.00
05/06/2004,17:51,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/06/2004,17:54,1112.75,1112.75,1112.50,1112.50,12,1,13.00
05/06/2004,17:55,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,17:56,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,17:59,1112.75,1112.75,1112.75,1112.75,21,0,21.00
05/06/2004,18:00,1113.00,1113.00,1112.75,1112.75,2,7,9.00
05/06/2004,18:01,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/06/2004,18:04,1113.00,1113.00,1113.00,1113.00,35,0,35.00
05/06/2004,18:05,1113.00,1113.25,1113.00,1113.25,80,0,80.00
05/06/2004,18:06,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,18:08,1113.00,1113.50,1113.00,1113.50,91,2,93.00
05/06/2004,18:09,1113.50,1113.75,1113.25,1113.50,97,9,106.00
05/06/2004,18:10,1113.50,1113.50,1113.50,1113.50,4,0,4.00
05/06/2004,18:11,1113.50,1113.50,1113.50,1113.50,22,0,22.00
05/06/2004,18:12,1113.50,1113.50,1113.50,1113.50,9,0,9.00
05/06/2004,18:13,1113.25,1113.25,1113.25,1113.25,0,3,3.00
05/06/2004,18:14,1113.50,1113.50,1113.25,1113.25,5,2,7.00
05/06/2004,18:16,1113.25,1113.25,1113.00,1113.25,1,16,17.00
05/06/2004,18:17,1113.25,1113.25,1113.25,1113.25,2,0,2.00
05/06/2004,18:18,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/06/2004,18:20,1113.25,1113.25,1113.00,1113.00,1,11,12.00
05/06/2004,18:25,1113.00,1113.00,1113.00,1113.00,0,5,5.00
05/06/2004,18:26,1113.00,1113.25,1113.00,1113.25,2,2,4.00
05/06/2004,18:28,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/06/2004,18:29,1112.75,1112.75,1112.75,1112.75,0,4,4.00
05/06/2004,18:31,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/06/2004,18:32,1112.75,1113.00,1112.75,1113.00,4,12,16.00
05/06/2004,18:34,1112.75,1112.75,1112.75,1112.75,0,7,7.00
05/06/2004,18:35,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/06/2004,18:36,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/06/2004,18:38,1112.75,1112.75,1112.50,1112.50,0,11,11.00
05/06/2004,18:41,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/06/2004,18:43,1113.25,1113.25,1113.25,1113.25,21,0,21.00
05/06/2004,18:47,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/06/2004,18:52,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,18:56,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,18:57,1113.00,1113.00,1113.00,1113.00,0,15,15.00
05/06/2004,18:58,1113.00,1113.00,1113.00,1113.00,0,4,4.00
05/06/2004,19:00,1113.00,1113.00,1113.00,1113.00,0,33,33.00
05/06/2004,19:01,1113.25,1113.25,1113.00,1113.00,2,1,3.00
05/06/2004,19:02,1113.00,1113.00,1113.00,1113.00,0,8,8.00
05/06/2004,19:03,1113.00,1113.00,1113.00,1113.00,0,2,2.00
05/06/2004,19:04,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,19:05,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,19:06,1113.00,1113.25,1113.00,1113.25,5,1,6.00
05/06/2004,19:09,1113.00,1113.00,1113.00,1113.00,0,7,7.00
05/06/2004,19:10,1113.00,1113.00,1113.00,1113.00,0,2,2.00
05/06/2004,19:13,1112.75,1112.75,1112.75,1112.75,0,25,25.00
05/06/2004,19:14,1112.75,1112.75,1112.75,1112.75,0,32,32.00
05/06/2004,19:15,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/06/2004,19:16,1112.75,1112.75,1112.75,1112.75,0,11,11.00
05/06/2004,19:17,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/06/2004,19:19,1112.75,1112.75,1112.75,1112.75,0,2,2.00
05/06/2004,19:21,1112.75,1112.75,1112.75,1112.75,0,6,6.00
05/06/2004,19:22,1112.75,1112.75,1112.75,1112.75,0,3,3.00
05/06/2004,19:29,1112.75,1112.75,1112.75,1112.75,0,3,3.00
05/06/2004,19:34,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,19:39,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,19:40,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,19:45,1112.50,1112.50,1112.50,1112.50,0,7,7.00
05/06/2004,19:50,1112.75,1112.75,1112.75,1112.75,28,0,28.00
05/06/2004,19:51,1112.75,1112.75,1112.75,1112.75,2,0,2.00
05/06/2004,20:04,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/06/2004,20:06,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/06/2004,20:07,1112.75,1112.75,1112.75,1112.75,10,0,10.00
05/06/2004,20:09,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/06/2004,20:10,1112.75,1112.75,1112.75,1112.75,6,0,6.00
05/06/2004,20:11,1112.75,1112.75,1112.75,1112.75,2,0,2.00
05/06/2004,20:12,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/06/2004,20:21,1113.00,1113.00,1113.00,1113.00,5,0,5.00
05/06/2004,20:23,1113.00,1113.00,1112.75,1112.75,2,2,4.00
05/06/2004,20:24,1112.75,1112.75,1112.75,1112.75,0,2,2.00
05/06/2004,20:25,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/06/2004,20:28,1112.75,1112.75,1112.75,1112.75,0,32,32.00
05/06/2004,20:29,1112.75,1112.75,1112.50,1112.75,1,59,60.00
05/06/2004,20:30,1112.75,1112.75,1112.75,1112.75,11,0,11.00
05/06/2004,20:32,1112.50,1112.50,1112.50,1112.50,0,16,16.00
05/06/2004,20:35,1112.75,1112.75,1112.75,1112.75,12,0,12.00
05/06/2004,20:36,1112.75,1112.75,1112.75,1112.75,5,0,5.00
05/06/2004,20:41,1112.75,1112.75,1112.75,1112.75,5,0,5.00
05/06/2004,20:42,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/06/2004,20:43,1112.75,1112.75,1112.75,1112.75,5,0,5.00
05/06/2004,20:44,1112.75,1112.75,1112.75,1112.75,16,0,16.00
05/06/2004,20:45,1113.00,1113.50,1113.00,1113.50,81,0,81.00
05/06/2004,20:46,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/06/2004,20:49,1113.25,1113.25,1113.25,1113.25,0,15,15.00
05/06/2004,20:50,1113.25,1113.50,1113.25,1113.50,75,1,76.00
05/06/2004,20:51,1113.75,1113.75,1113.50,1113.50,1,1,2.00
05/06/2004,20:52,1113.75,1113.75,1113.75,1113.75,67,0,67.00
05/06/2004,20:53,1113.75,1114.00,1113.75,1113.75,33,3,36.00
05/06/2004,20:54,1113.50,1113.50,1112.75,1113.00,20,71,91.00
05/06/2004,20:55,1113.00,1113.00,1113.00,1113.00,56,0,56.00
05/06/2004,20:56,1113.00,1113.75,1113.00,1113.75,32,2,34.00
05/06/2004,20:57,1113.50,1113.50,1113.25,1113.50,14,10,24.00
05/06/2004,20:58,1113.50,1113.50,1113.50,1113.50,8,0,8.00
05/06/2004,20:59,1113.50,1113.50,1113.50,1113.50,7,0,7.00
05/06/2004,21:00,1113.25,1113.75,1113.25,1113.50,4,33,37.00
05/06/2004,21:01,1113.50,1113.50,1113.50,1113.50,0,5,5.00
05/06/2004,21:02,1113.50,1113.50,1113.25,1113.25,0,19,19.00
05/06/2004,21:03,1113.25,1113.25,1113.25,1113.25,0,18,18.00
05/06/2004,21:04,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/06/2004,21:05,1113.25,1113.25,1113.25,1113.25,0,10,10.00
05/06/2004,21:06,1113.00,1113.00,1113.00,1113.00,0,14,14.00
05/06/2004,21:07,1113.00,1113.25,1113.00,1113.00,1,10,11.00
05/06/2004,21:09,1113.00,1113.00,1113.00,1113.00,0,42,42.00
05/06/2004,21:10,1113.00,1113.00,1113.00,1113.00,0,11,11.00
05/06/2004,21:11,1113.00,1113.00,1113.00,1113.00,0,21,21.00
05/06/2004,21:12,1113.00,1113.25,1113.00,1113.00,1,41,42.00
05/06/2004,21:13,1113.00,1113.25,1113.00,1113.25,2,21,23.00
05/06/2004,21:17,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,21:18,1113.00,1113.00,1113.00,1113.00,0,2,2.00
05/06/2004,21:20,1113.25,1113.25,1113.25,1113.25,18,0,18.00
05/06/2004,21:24,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/06/2004,21:25,1113.50,1113.50,1113.25,1113.25,1,6,7.00
05/06/2004,21:26,1113.25,1113.25,1113.25,1113.25,0,2,2.00
05/06/2004,21:27,1113.25,1113.25,1112.75,1113.00,12,49,61.00
05/06/2004,21:28,1113.00,1113.00,1113.00,1113.00,47,0,47.00
05/06/2004,21:29,1113.25,1113.25,1113.00,1113.00,3,19,22.00
05/06/2004,21:30,1113.00,1113.00,1113.00,1113.00,0,8,8.00
05/06/2004,21:31,1113.00,1113.00,1112.75,1113.00,1,55,56.00
05/06/2004,21:33,1113.00,1113.00,1113.00,1113.00,26,0,26.00
05/06/2004,21:34,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/06/2004,21:39,1113.00,1113.00,1113.00,1113.00,2,0,2.00
05/06/2004,21:40,1113.00,1113.00,1112.75,1112.75,1,2,3.00
05/06/2004,21:44,1113.00,1113.00,1113.00,1113.00,5,0,5.00
05/06/2004,21:45,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/06/2004,21:49,1113.25,1113.25,1113.00,1113.00,2,1,3.00
05/06/2004,21:50,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/06/2004,21:54,1113.25,1113.25,1113.25,1113.25,6,0,6.00
05/06/2004,21:55,1113.25,1113.25,1113.25,1113.25,10,0,10.00
05/06/2004,21:56,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,22:08,1113.00,1113.00,1113.00,1113.00,0,1,1.00
05/06/2004,22:14,1113.25,1113.25,1113.25,1113.25,2,0,2.00
05/06/2004,22:17,1113.25,1113.25,1113.25,1113.25,5,0,5.00
05/06/2004,22:20,1113.00,1113.00,1113.00,1113.00,0,2,2.00
05/06/2004,22:21,1113.25,1113.25,1113.25,1113.25,2,0,2.00
05/06/2004,22:22,1113.00,1113.00,1113.00,1113.00,0,3,3.00
05/06/2004,22:25,1113.25,1113.25,1113.25,1113.25,5,0,5.00
05/06/2004,22:30,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/06/2004,22:33,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/06/2004,22:34,1113.25,1113.25,1113.25,1113.25,14,0,14.00
05/06/2004,22:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
05/06/2004,22:39,1113.25,1113.25,1113.25,1113.25,0,1,1.00
05/06/2004,22:47,1113.50,1113.50,1113.50,1113.50,11,0,11.00
05/06/2004,22:48,1113.50,1113.50,1113.50,1113.50,7,0,7.00
05/06/2004,22:49,1113.75,1113.75,1113.75,1113.75,35,0,35.00
05/06/2004,22:50,1113.75,1113.75,1113.75,1113.75,14,0,14.00
05/06/2004,22:52,1113.75,1113.75,1113.75,1113.75,7,0,7.00
05/06/2004,22:54,1113.75,1113.75,1113.75,1113.75,19,0,19.00
05/06/2004,22:56,1113.75,1113.75,1113.75,1113.75,12,0,12.00
05/06/2004,23:00,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/06/2004,23:02,1114.00,1114.00,1114.00,1114.00,5,0,5.00
05/06/2004,23:04,1114.00,1114.00,1114.00,1114.00,246,0,246.00
05/06/2004,23:07,1113.75,1113.75,1113.75,1113.75,0,1,1.00
05/06/2004,23:09,1114.00,1114.00,1114.00,1114.00,35,0,35.00
05/06/2004,23:11,1114.00,1114.00,1114.00,1114.00,2,0,2.00
05/06/2004,23:13,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/06/2004,23:14,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/06/2004,23:15,1114.25,1114.25,1114.00,1114.00,10,2,12.00
05/06/2004,23:17,1114.25,1114.25,1114.00,1114.00,1,1,2.00
05/06/2004,23:18,1114.00,1114.00,1114.00,1114.00,0,5,5.00
05/06/2004,23:21,1114.25,1114.25,1114.25,1114.25,2,0,2.00
05/06/2004,23:23,1114.25,1114.25,1114.25,1114.25,10,0,10.00
05/06/2004,23:24,1114.50,1114.50,1114.50,1114.50,1,0,1.00
05/06/2004,23:31,1114.50,1114.50,1114.50,1114.50,10,0,10.00
05/06/2004,23:34,1114.25,1114.25,1114.25,1114.25,0,2,2.00
05/06/2004,23:35,1114.25,1114.25,1114.25,1114.25,0,11,11.00
05/06/2004,23:37,1114.25,1114.25,1114.25,1114.25,0,11,11.00
05/06/2004,23:38,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/06/2004,23:39,1114.25,1114.25,1114.00,1114.00,1,1,2.00
05/06/2004,23:40,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/06/2004,23:42,1114.00,1114.00,1114.00,1114.00,0,4,4.00
05/06/2004,23:50,1114.00,1114.00,1114.00,1114.00,0,15,15.00
05/06/2004,23:53,1114.00,1114.00,1114.00,1114.00,0,22,22.00
05/06/2004,23:56,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/06/2004,23:58,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/07/2004,00:02,1114.25,1114.25,1114.25,1114.25,7,0,7.00
05/07/2004,00:03,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/07/2004,00:07,1114.00,1114.00,1114.00,1114.00,0,1,1.00
05/07/2004,00:10,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/07/2004,00:13,1114.25,1114.25,1114.25,1114.25,3,0,3.00
05/07/2004,00:14,1114.25,1114.25,1114.00,1114.00,2,6,8.00
05/07/2004,00:15,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/07/2004,00:17,1114.00,1114.00,1114.00,1114.00,0,2,2.00
05/07/2004,00:18,1114.25,1114.25,1114.25,1114.25,4,0,4.00
05/07/2004,00:20,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/07/2004,00:22,1114.25,1114.25,1114.25,1114.25,1,0,1.00
05/07/2004,00:24,1114.25,1114.50,1114.25,1114.50,11,0,11.00
05/07/2004,00:26,1114.25,1114.25,1114.25,1114.25,0,1,1.00
05/07/2004,00:29,1114.25,1114.25,1114.25,1114.25,0,1,1.00
05/07/2004,00:30,1114.25,1114.25,1114.25,1114.25,0,1,1.00
05/07/2004,00:32,1114.00,1114.00,1113.50,1113.50,0,40,40.00
05/07/2004,00:33,1113.50,1113.50,1113.50,1113.50,0,1,1.00
05/07/2004,00:34,1113.50,1113.75,1113.50,1113.75,1,15,16.00
05/07/2004,00:35,1113.50,1113.50,1113.00,1113.25,11,18,29.00
05/07/2004,00:36,1113.25,1113.25,1113.25,1113.25,12,0,12.00
05/07/2004,00:38,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/07/2004,00:39,1113.25,1113.25,1113.00,1113.00,1,5,6.00
05/07/2004,00:41,1113.25,1113.25,1113.25,1113.25,4,0,4.00
05/07/2004,00:42,1113.25,1113.25,1113.25,1113.25,1,0,1.00
05/07/2004,00:48,1113.25,1113.25,1113.25,1113.25,12,0,12.00
05/07/2004,00:49,1113.25,1113.25,1113.25,1113.25,9,0,9.00
05/07/2004,00:50,1113.25,1113.25,1113.25,1113.25,2,0,2.00
05/07/2004,00:52,1113.00,1113.00,1113.00,1113.00,0,30,30.00
05/07/2004,00:53,1112.75,1112.75,1112.50,1112.50,0,44,44.00
05/07/2004,00:54,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/07/2004,00:55,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/07/2004,00:56,1112.50,1112.50,1112.50,1112.50,0,10,10.00
05/07/2004,00:57,1112.50,1112.50,1112.50,1112.50,0,3,3.00
05/07/2004,00:58,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/07/2004,00:59,1112.25,1112.25,1112.25,1112.25,0,3,3.00
05/07/2004,01:00,1112.50,1112.50,1112.50,1112.50,1,0,1.00
05/07/2004,01:01,1112.50,1112.50,1112.50,1112.50,25,0,25.00
05/07/2004,01:02,1112.50,1112.50,1112.50,1112.50,10,0,10.00
05/07/2004,01:04,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/07/2004,01:06,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/07/2004,01:09,1112.75,1112.75,1112.50,1112.50,0,14,14.00
05/07/2004,01:10,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/07/2004,01:14,1112.75,1112.75,1112.75,1112.75,6,0,6.00
05/07/2004,01:16,1113.00,1113.00,1112.75,1112.75,1,9,10.00
05/07/2004,01:17,1112.75,1112.75,1112.75,1112.75,0,7,7.00
05/07/2004,01:20,1112.75,1112.75,1112.75,1112.75,0,2,2.00
05/07/2004,01:22,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/07/2004,01:23,1112.75,1112.75,1112.75,1112.75,0,8,8.00
05/07/2004,01:25,1112.75,1112.75,1112.75,1112.75,0,2,2.00
05/07/2004,01:27,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/07/2004,01:28,1112.75,1112.75,1112.50,1112.75,6,5,11.00
05/07/2004,01:31,1112.75,1113.00,1112.75,1113.00,10,0,10.00
05/07/2004,01:33,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/07/2004,01:34,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/07/2004,01:35,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/07/2004,01:37,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/07/2004,01:38,1112.75,1112.75,1112.50,1112.50,0,6,6.00
05/07/2004,01:40,1112.50,1112.50,1112.50,1112.50,0,14,14.00
05/07/2004,01:41,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/07/2004,01:43,1112.75,1112.75,1112.75,1112.75,2,0,2.00
05/07/2004,01:45,1112.75,1112.75,1112.50,1112.50,9,21,30.00
05/07/2004,01:46,1112.50,1112.50,1112.50,1112.50,0,6,6.00
05/07/2004,01:47,1112.50,1112.50,1112.50,1112.50,0,20,20.00
05/07/2004,01:48,1112.50,1112.50,1112.50,1112.50,0,5,5.00
05/07/2004,01:49,1112.50,1112.50,1112.50,1112.50,0,14,14.00
05/07/2004,01:51,1112.25,1112.25,1112.25,1112.25,0,32,32.00
05/07/2004,01:52,1112.25,1112.25,1112.25,1112.25,0,25,25.00
05/07/2004,01:53,1112.25,1112.25,1112.00,1112.00,0,19,19.00
05/07/2004,01:54,1112.25,1112.50,1112.25,1112.50,3,0,3.00
05/07/2004,01:55,1112.25,1112.25,1112.25,1112.25,0,18,18.00
05/07/2004,01:56,1112.25,1112.25,1112.00,1112.00,0,29,29.00
05/07/2004,01:57,1112.00,1112.00,1112.00,1112.00,0,7,7.00
05/07/2004,01:58,1112.00,1112.00,1112.00,1112.00,0,11,11.00
05/07/2004,02:00,1112.25,1112.25,1112.00,1112.00,15,15,30.00
05/07/2004,02:01,1112.00,1112.25,1112.00,1112.25,43,14,57.00
05/07/2004,02:02,1112.50,1112.50,1112.50,1112.50,17,0,17.00
05/07/2004,02:03,1112.50,1112.75,1112.50,1112.75,41,0,41.00
05/07/2004,02:04,1113.00,1113.00,1112.75,1113.00,53,12,65.00
05/07/2004,02:05,1113.00,1113.00,1113.00,1113.00,8,0,8.00
05/07/2004,02:06,1113.00,1113.25,1113.00,1113.25,49,0,49.00
05/07/2004,02:07,1113.25,1113.75,1113.25,1113.75,193,0,193.00
05/07/2004,02:08,1113.75,1114.00,1113.75,1113.75,18,2,20.00
05/07/2004,02:09,1113.75,1114.00,1113.75,1113.75,56,6,62.00
05/07/2004,02:10,1114.00,1114.00,1114.00,1114.00,1,0,1.00
05/07/2004,02:11,1113.75,1113.75,1113.25,1113.50,6,82,88.00
05/07/2004,02:12,1113.25,1113.25,1113.00,1113.25,33,90,123.00
05/07/2004,02:13,1113.25,1113.25,1113.25,1113.25,27,0,27.00
05/07/2004,02:14,1113.25,1113.25,1112.75,1112.75,1,57,58.00
05/07/2004,02:15,1112.75,1112.75,1112.75,1112.75,0,47,47.00
05/07/2004,02:16,1112.50,1112.50,1112.00,1112.25,38,80,118.00
05/07/2004,02:17,1112.25,1112.75,1112.25,1112.75,53,0,53.00
05/07/2004,02:18,1112.50,1112.50,1112.25,1112.25,0,55,55.00
05/07/2004,02:19,1112.25,1112.50,1112.00,1112.00,5,27,32.00
05/07/2004,02:20,1112.00,1112.25,1112.00,1112.25,1,2,3.00
05/07/2004,02:21,1112.25,1112.25,1112.00,1112.00,13,39,52.00
05/07/2004,02:22,1112.00,1112.25,1112.00,1112.25,36,51,87.00
05/07/2004,02:23,1112.25,1112.25,1112.25,1112.25,28,0,28.00
05/07/2004,02:24,1112.50,1112.75,1112.50,1112.75,102,0,102.00
05/07/2004,02:25,1112.75,1112.75,1112.50,1112.50,41,27,68.00
05/07/2004,02:26,1112.25,1112.75,1112.25,1112.75,13,6,19.00
05/07/2004,02:27,1112.75,1112.75,1112.50,1112.75,55,7,62.00
05/07/2004,02:28,1112.75,1112.75,1112.50,1112.75,9,2,11.00
05/07/2004,02:29,1112.75,1112.75,1112.75,1112.75,7,0,7.00
05/07/2004,02:30,1113.00,1113.00,1113.00,1113.00,52,0,52.00
05/07/2004,02:31,1113.00,1113.00,1112.75,1113.00,18,10,28.00
05/07/2004,02:32,1113.00,1113.00,1112.75,1112.75,3,11,14.00
05/07/2004,02:33,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/07/2004,02:34,1112.50,1112.50,1112.50,1112.50,0,60,60.00
05/07/2004,02:35,1112.50,1112.50,1112.50,1112.50,0,21,21.00
05/07/2004,02:36,1112.50,1112.50,1112.50,1112.50,0,16,16.00
05/07/2004,02:37,1112.75,1113.00,1112.75,1112.75,31,30,61.00
05/07/2004,02:38,1112.75,1112.75,1112.75,1112.75,0,8,8.00
05/07/2004,02:39,1113.00,1113.50,1112.75,1113.25,28,27,55.00
05/07/2004,02:40,1113.00,1113.00,1113.00,1113.00,0,10,10.00
05/07/2004,02:41,1113.00,1113.25,1112.75,1112.75,5,25,30.00
05/07/2004,02:42,1113.00,1113.00,1113.00,1113.00,17,0,17.00
05/07/2004,02:43,1113.00,1113.00,1113.00,1113.00,6,0,6.00
05/07/2004,02:44,1112.75,1113.00,1112.75,1113.00,34,16,50.00
05/07/2004,02:45,1113.00,1113.00,1113.00,1113.00,34,0,34.00
05/07/2004,02:46,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/07/2004,02:47,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/07/2004,02:49,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/07/2004,02:50,1112.75,1113.00,1112.75,1113.00,1,5,6.00
05/07/2004,02:51,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/07/2004,02:52,1113.00,1113.00,1112.75,1112.75,17,24,41.00
05/07/2004,02:53,1112.75,1113.00,1112.75,1113.00,1,1,2.00
05/07/2004,02:54,1112.75,1112.75,1112.50,1112.50,0,11,11.00
05/07/2004,02:55,1112.50,1112.50,1112.50,1112.50,0,22,22.00
05/07/2004,02:56,1112.50,1112.50,1112.25,1112.25,0,8,8.00
05/07/2004,02:57,1112.25,1112.25,1112.25,1112.25,0,31,31.00
05/07/2004,02:58,1112.00,1112.00,1112.00,1112.00,0,15,15.00
05/07/2004,02:59,1112.25,1112.25,1112.25,1112.25,21,0,21.00
05/07/2004,03:00,1112.25,1112.50,1112.00,1112.50,3,6,9.00
05/07/2004,03:01,1112.50,1112.50,1112.00,1112.25,4,9,13.00
05/07/2004,03:02,1112.25,1112.25,1112.25,1112.25,14,0,14.00
05/07/2004,03:03,1112.25,1112.25,1112.25,1112.25,3,0,3.00
05/07/2004,03:04,1112.25,1112.25,1112.25,1112.25,2,0,2.00
05/07/2004,03:05,1112.25,1112.25,1112.25,1112.25,17,0,17.00
05/07/2004,03:06,1112.25,1112.25,1112.25,1112.25,28,0,28.00
05/07/2004,03:07,1112.25,1112.75,1112.25,1112.75,35,0,35.00
05/07/2004,03:08,1112.50,1112.50,1112.50,1112.50,0,38,38.00
05/07/2004,03:10,1112.25,1112.25,1112.00,1112.25,3,38,41.00
05/07/2004,03:11,1112.00,1112.25,1112.00,1112.25,4,20,24.00
05/07/2004,03:13,1112.25,1112.25,1112.25,1112.25,7,0,7.00
05/07/2004,03:14,1112.00,1112.00,1112.00,1112.00,0,20,20.00
05/07/2004,03:15,1112.00,1112.00,1111.25,1111.25,0,204,204.00
05/07/2004,03:16,1111.50,1111.75,1111.50,1111.50,34,2,36.00
05/07/2004,03:17,1111.75,1111.75,1111.50,1111.50,1,30,31.00
05/07/2004,03:18,1111.50,1111.50,1111.25,1111.25,0,22,22.00
05/07/2004,03:19,1111.50,1111.50,1111.00,1111.00,2,49,51.00
05/07/2004,03:20,1111.25,1111.25,1111.25,1111.25,38,0,38.00
05/07/2004,03:21,1111.25,1111.25,1111.25,1111.25,9,0,9.00
05/07/2004,03:22,1111.25,1111.25,1111.25,1111.25,10,0,10.00
05/07/2004,03:23,1111.50,1111.50,1111.25,1111.25,3,2,5.00
05/07/2004,03:25,1111.25,1111.25,1111.25,1111.25,0,17,17.00
05/07/2004,03:26,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/07/2004,03:27,1111.00,1111.25,1111.00,1111.25,9,2,11.00
05/07/2004,03:28,1111.25,1111.25,1111.25,1111.25,12,0,12.00
05/07/2004,03:29,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/07/2004,03:30,1111.25,1111.25,1111.00,1111.00,31,13,44.00
05/07/2004,03:31,1111.00,1111.00,1110.75,1111.00,12,71,83.00
05/07/2004,03:32,1111.00,1111.00,1110.75,1111.00,9,21,30.00
05/07/2004,03:33,1110.75,1111.00,1110.75,1111.00,4,16,20.00
05/07/2004,03:34,1110.75,1111.00,1110.75,1111.00,5,4,9.00
05/07/2004,03:35,1110.75,1111.00,1110.50,1110.50,14,61,75.00
05/07/2004,03:36,1110.75,1110.75,1110.75,1110.75,10,0,10.00
05/07/2004,03:37,1110.75,1111.00,1110.75,1111.00,23,0,23.00
05/07/2004,03:38,1110.75,1110.75,1110.75,1110.75,0,15,15.00
05/07/2004,03:39,1110.75,1110.75,1110.50,1110.50,0,48,48.00
05/07/2004,03:40,1110.50,1110.50,1110.25,1110.25,1,67,68.00
05/07/2004,03:41,1110.25,1110.25,1110.00,1110.25,74,52,126.00
05/07/2004,03:42,1110.25,1110.75,1110.25,1110.50,38,3,41.00
05/07/2004,03:43,1110.50,1110.75,1110.50,1110.50,8,6,14.00
05/07/2004,03:44,1110.50,1110.50,1110.50,1110.50,0,1,1.00
05/07/2004,03:45,1110.75,1110.75,1110.50,1110.50,15,6,21.00
05/07/2004,03:46,1110.75,1110.75,1110.75,1110.75,2,0,2.00
05/07/2004,03:47,1110.50,1110.50,1110.50,1110.50,0,48,48.00
05/07/2004,03:48,1110.50,1110.50,1110.50,1110.50,0,17,17.00
05/07/2004,03:49,1110.75,1110.75,1110.75,1110.75,5,0,5.00
05/07/2004,03:50,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/07/2004,03:51,1110.50,1110.75,1110.50,1110.75,16,2,18.00
05/07/2004,03:52,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/07/2004,03:53,1111.00,1111.25,1110.75,1111.25,65,1,66.00
05/07/2004,03:54,1111.25,1111.25,1111.25,1111.25,114,0,114.00
05/07/2004,03:55,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/07/2004,03:56,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/07/2004,03:57,1111.25,1111.50,1111.25,1111.50,8,0,8.00
05/07/2004,03:58,1111.25,1111.25,1111.25,1111.25,0,18,18.00
05/07/2004,03:59,1111.25,1111.25,1111.00,1111.25,50,65,115.00
05/07/2004,04:00,1111.00,1111.00,1111.00,1111.00,0,8,8.00
05/07/2004,04:01,1111.00,1111.25,1111.00,1111.25,18,1,19.00
05/07/2004,04:02,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/07/2004,04:03,1111.25,1111.25,1111.25,1111.25,20,0,20.00
05/07/2004,04:04,1111.50,1111.50,1111.50,1111.50,31,0,31.00
05/07/2004,04:05,1111.50,1111.50,1111.25,1111.50,4,1,5.00
05/07/2004,04:06,1111.50,1111.75,1111.50,1111.75,48,0,48.00
05/07/2004,04:07,1111.25,1111.75,1111.25,1111.50,16,6,22.00
05/07/2004,04:08,1111.50,1111.50,1111.50,1111.50,0,8,8.00
05/07/2004,04:09,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/07/2004,04:10,1111.50,1111.50,1111.50,1111.50,0,5,5.00
05/07/2004,04:11,1111.50,1111.50,1111.50,1111.50,0,27,27.00
05/07/2004,04:12,1111.50,1111.50,1111.50,1111.50,0,8,8.00
05/07/2004,04:13,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/07/2004,04:14,1111.25,1111.25,1111.00,1111.00,0,57,57.00
05/07/2004,04:15,1111.00,1111.00,1110.75,1110.75,0,17,17.00
05/07/2004,04:17,1111.00,1111.00,1111.00,1111.00,8,0,8.00
05/07/2004,04:18,1111.00,1111.00,1111.00,1111.00,22,0,22.00
05/07/2004,04:19,1110.75,1110.75,1110.50,1110.75,34,30,64.00
05/07/2004,04:20,1110.75,1111.00,1110.75,1111.00,25,0,25.00
05/07/2004,04:21,1111.00,1111.25,1111.00,1111.25,41,0,41.00
05/07/2004,04:22,1111.25,1111.25,1111.25,1111.25,42,0,42.00
05/07/2004,04:23,1111.25,1111.50,1111.25,1111.50,5,0,5.00
05/07/2004,04:24,1111.50,1111.50,1111.25,1111.25,8,16,24.00
05/07/2004,04:25,1111.25,1111.50,1111.25,1111.50,30,31,61.00
05/07/2004,04:26,1111.25,1111.25,1111.25,1111.25,0,6,6.00
05/07/2004,04:27,1111.25,1111.25,1111.25,1111.25,0,6,6.00
05/07/2004,04:28,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/07/2004,04:29,1111.25,1111.25,1111.25,1111.25,0,16,16.00
05/07/2004,04:30,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/07/2004,04:31,1111.25,1111.50,1111.25,1111.50,12,2,14.00
05/07/2004,04:32,1111.50,1111.75,1111.25,1111.75,135,7,142.00
05/07/2004,04:33,1111.75,1112.00,1111.75,1112.00,29,0,29.00
05/07/2004,04:34,1112.00,1112.00,1112.00,1112.00,107,0,107.00
05/07/2004,04:35,1112.00,1112.00,1112.00,1112.00,27,0,27.00
05/07/2004,04:36,1112.00,1112.00,1112.00,1112.00,17,0,17.00
05/07/2004,04:37,1112.25,1112.25,1112.25,1112.25,3,0,3.00
05/07/2004,04:38,1112.25,1112.25,1112.00,1112.25,52,20,72.00
05/07/2004,04:39,1112.25,1112.25,1112.25,1112.25,10,0,10.00
05/07/2004,04:40,1112.50,1112.75,1112.50,1112.75,139,0,139.00
05/07/2004,04:41,1112.75,1112.75,1112.50,1112.50,3,10,13.00
05/07/2004,04:42,1112.50,1112.50,1112.25,1112.50,45,18,63.00
05/07/2004,04:43,1112.50,1112.75,1112.50,1112.50,9,50,59.00
05/07/2004,04:44,1112.50,1112.75,1112.25,1112.50,6,5,11.00
05/07/2004,04:45,1112.50,1112.50,1112.50,1112.50,12,0,12.00
05/07/2004,04:46,1112.50,1112.50,1112.25,1112.50,42,1,43.00
05/07/2004,04:47,1112.50,1112.50,1112.50,1112.50,5,0,5.00
05/07/2004,04:48,1112.50,1112.50,1112.50,1112.50,2,0,2.00
05/07/2004,04:49,1112.50,1112.50,1112.50,1112.50,40,0,40.00
05/07/2004,04:50,1112.50,1112.50,1112.50,1112.50,119,0,119.00
05/07/2004,04:51,1112.50,1112.50,1112.50,1112.50,10,0,10.00
05/07/2004,04:52,1112.75,1112.75,1112.75,1112.75,6,0,6.00
05/07/2004,04:53,1112.75,1112.75,1112.75,1112.75,5,0,5.00
05/07/2004,04:54,1112.75,1112.75,1112.75,1112.75,14,0,14.00
05/07/2004,04:55,1112.75,1112.75,1112.50,1112.50,54,5,59.00
05/07/2004,04:56,1112.25,1112.25,1112.00,1112.00,0,35,35.00
05/07/2004,04:57,1112.00,1112.25,1112.00,1112.25,32,1,33.00
05/07/2004,04:58,1112.25,1112.50,1112.25,1112.50,93,0,93.00
05/07/2004,04:59,1112.75,1112.75,1112.75,1112.75,25,0,25.00
05/07/2004,05:00,1112.50,1112.50,1112.50,1112.50,0,48,48.00
05/07/2004,05:01,1112.50,1112.75,1112.50,1112.75,40,21,61.00
05/07/2004,05:02,1112.75,1113.00,1112.75,1113.00,61,1,62.00
05/07/2004,05:03,1113.00,1113.00,1113.00,1113.00,3,0,3.00
05/07/2004,05:04,1113.25,1113.25,1113.25,1113.25,2,0,2.00
05/07/2004,05:05,1113.00,1113.25,1113.00,1113.25,1,1,2.00
05/07/2004,05:06,1113.00,1113.00,1113.00,1113.00,0,41,41.00
05/07/2004,05:07,1113.00,1113.00,1113.00,1113.00,0,25,25.00
05/07/2004,05:08,1113.00,1113.00,1113.00,1113.00,0,12,12.00
05/07/2004,05:09,1113.25,1113.50,1113.25,1113.25,19,12,31.00
05/07/2004,05:10,1113.25,1113.25,1113.25,1113.25,0,22,22.00
05/07/2004,05:11,1113.25,1113.50,1113.25,1113.50,5,2,7.00
05/07/2004,05:12,1113.50,1113.50,1113.25,1113.25,14,1,15.00
05/07/2004,05:13,1113.50,1113.50,1113.50,1113.50,8,0,8.00
05/07/2004,05:14,1113.50,1113.50,1113.50,1113.50,3,0,3.00
05/07/2004,05:15,1113.50,1113.50,1113.25,1113.25,5,1,6.00
05/07/2004,05:16,1113.25,1113.25,1113.25,1113.25,0,38,38.00
05/07/2004,05:17,1113.00,1113.00,1113.00,1113.00,0,2,2.00
05/07/2004,05:18,1113.25,1113.25,1113.25,1113.25,31,0,31.00
05/07/2004,05:19,1113.25,1113.50,1113.25,1113.50,3,4,7.00
05/07/2004,05:21,1113.25,1113.25,1113.00,1113.00,0,36,36.00
05/07/2004,05:22,1112.75,1112.75,1112.50,1112.50,0,39,39.00
05/07/2004,05:23,1112.75,1112.75,1112.50,1112.50,4,33,37.00
05/07/2004,05:24,1112.25,1112.25,1112.25,1112.25,0,9,9.00
05/07/2004,05:25,1112.25,1112.50,1112.25,1112.25,7,17,24.00
05/07/2004,05:26,1112.25,1112.50,1112.25,1112.25,10,20,30.00
05/07/2004,05:27,1112.25,1112.25,1112.25,1112.25,0,7,7.00
05/07/2004,05:28,1112.25,1112.25,1112.25,1112.25,0,7,7.00
05/07/2004,05:29,1112.25,1112.25,1112.25,1112.25,0,8,8.00
05/07/2004,05:30,1112.25,1112.25,1112.25,1112.25,0,25,25.00
05/07/2004,05:31,1112.25,1112.25,1112.25,1112.25,0,12,12.00
05/07/2004,05:32,1112.25,1112.50,1112.25,1112.50,1,1,2.00
05/07/2004,05:33,1112.50,1112.50,1112.50,1112.50,46,0,46.00
05/07/2004,05:34,1112.50,1112.50,1112.50,1112.50,21,0,21.00
05/07/2004,05:35,1112.25,1112.50,1112.25,1112.25,1,34,35.00
05/07/2004,05:36,1112.50,1112.50,1112.25,1112.25,11,2,13.00
05/07/2004,05:37,1112.50,1112.50,1112.25,1112.50,63,57,120.00
05/07/2004,05:38,1112.25,1112.25,1112.25,1112.25,0,85,85.00
05/07/2004,05:39,1112.50,1112.50,1112.25,1112.25,5,4,9.00
05/07/2004,05:41,1112.25,1112.25,1112.25,1112.25,0,5,5.00
05/07/2004,05:42,1112.25,1112.25,1112.25,1112.25,0,2,2.00
05/07/2004,05:43,1112.00,1112.00,1112.00,1112.00,0,4,4.00
05/07/2004,05:44,1112.00,1112.00,1112.00,1112.00,0,1,1.00
05/07/2004,05:45,1112.25,1112.25,1112.00,1112.00,1,4,5.00
05/07/2004,05:47,1112.25,1112.25,1112.00,1112.00,1,43,44.00
05/07/2004,05:48,1111.75,1111.75,1111.50,1111.75,27,12,39.00
05/07/2004,05:49,1111.75,1111.75,1111.75,1111.75,21,0,21.00
05/07/2004,05:50,1111.75,1111.75,1111.75,1111.75,2,0,2.00
05/07/2004,05:51,1111.50,1111.50,1111.50,1111.50,0,1,1.00
05/07/2004,05:52,1111.75,1111.75,1111.75,1111.75,25,0,25.00
05/07/2004,05:53,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/07/2004,05:54,1111.50,1111.75,1111.50,1111.75,1,17,18.00
05/07/2004,05:55,1111.50,1111.75,1111.50,1111.75,99,1,100.00
05/07/2004,05:56,1111.75,1111.75,1111.75,1111.75,6,0,6.00
05/07/2004,05:57,1111.75,1111.75,1111.75,1111.75,8,0,8.00
05/07/2004,05:58,1111.50,1111.50,1111.50,1111.50,0,14,14.00
05/07/2004,05:59,1111.50,1111.50,1111.25,1111.50,1,24,25.00
05/07/2004,06:00,1111.50,1111.50,1111.00,1111.25,58,38,96.00
05/07/2004,06:01,1111.25,1111.25,1110.75,1110.75,1,97,98.00
05/07/2004,06:02,1110.75,1111.00,1110.75,1110.75,101,13,114.00
05/07/2004,06:03,1111.00,1111.00,1110.50,1110.75,10,19,29.00
05/07/2004,06:04,1110.50,1110.50,1110.50,1110.50,0,11,11.00
05/07/2004,06:05,1110.50,1110.75,1110.50,1110.75,1,53,54.00
05/07/2004,06:06,1110.50,1110.75,1110.50,1110.75,1,31,32.00
05/07/2004,06:07,1110.75,1110.75,1110.50,1110.50,1,77,78.00
05/07/2004,06:08,1110.75,1111.00,1110.75,1110.75,34,39,73.00
05/07/2004,06:09,1110.75,1111.00,1110.75,1110.75,1,21,22.00
05/07/2004,06:10,1110.50,1110.75,1110.25,1110.50,219,101,320.00
05/07/2004,06:11,1110.50,1110.50,1110.00,1110.25,36,76,112.00
05/07/2004,06:12,1110.00,1110.00,1109.75,1110.00,54,114,168.00
05/07/2004,06:13,1110.00,1110.25,1110.00,1110.00,56,1,57.00
05/07/2004,06:14,1110.00,1110.00,1109.75,1110.00,1,21,22.00
05/07/2004,06:15,1110.00,1110.50,1110.00,1110.50,30,0,30.00
05/07/2004,06:16,1110.50,1110.75,1110.50,1110.75,89,35,124.00
05/07/2004,06:17,1110.75,1111.25,1110.75,1111.00,94,15,109.00
05/07/2004,06:18,1111.00,1111.25,1111.00,1111.25,1,12,13.00
05/07/2004,06:19,1111.25,1111.25,1111.00,1111.25,31,3,34.00
05/07/2004,06:20,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/07/2004,06:21,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/07/2004,06:22,1111.00,1111.25,1111.00,1111.25,25,22,47.00
05/07/2004,06:23,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/07/2004,06:24,1111.00,1111.00,1110.75,1110.75,0,257,257.00
05/07/2004,06:25,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/07/2004,06:27,1111.00,1111.00,1111.00,1111.00,22,0,22.00
05/07/2004,06:28,1111.00,1111.00,1111.00,1111.00,10,0,10.00
05/07/2004,06:29,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/07/2004,06:30,1111.00,1111.00,1111.00,1111.00,0,6,6.00
05/07/2004,06:31,1111.25,1111.25,1111.25,1111.25,37,0,37.00
05/07/2004,06:33,1111.25,1111.25,1111.25,1111.25,3,0,3.00
05/07/2004,06:34,1111.25,1111.50,1111.00,1111.00,8,169,177.00
05/07/2004,06:35,1111.00,1111.25,1111.00,1111.25,12,3,15.00
05/07/2004,06:36,1111.50,1111.50,1111.25,1111.25,15,29,44.00
05/07/2004,06:37,1111.25,1111.25,1110.50,1110.75,21,98,119.00
05/07/2004,06:38,1111.00,1111.00,1111.00,1111.00,30,0,30.00
05/07/2004,06:39,1111.00,1111.00,1110.75,1110.75,10,24,34.00
05/07/2004,06:40,1110.75,1110.75,1110.75,1110.75,0,8,8.00
05/07/2004,06:41,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/07/2004,06:42,1110.50,1110.75,1110.50,1110.50,26,68,94.00
05/07/2004,06:43,1110.75,1111.00,1110.50,1111.00,27,17,44.00
05/07/2004,06:44,1110.50,1110.75,1110.25,1110.75,47,31,78.00
05/07/2004,06:45,1110.75,1110.75,1110.50,1110.50,2,37,39.00
05/07/2004,06:46,1110.50,1110.50,1110.50,1110.50,0,34,34.00
05/07/2004,06:47,1110.50,1110.50,1110.25,1110.25,0,17,17.00
05/07/2004,06:48,1110.25,1110.25,1110.25,1110.25,0,1,1.00
05/07/2004,06:49,1110.25,1110.25,1110.25,1110.25,0,11,11.00
05/07/2004,06:50,1110.50,1110.50,1110.25,1110.50,53,7,60.00
05/07/2004,06:51,1110.50,1110.50,1110.25,1110.50,36,1,37.00
05/07/2004,06:52,1110.50,1110.50,1110.50,1110.50,126,0,126.00
05/07/2004,06:53,1110.25,1110.50,1110.25,1110.50,3,40,43.00
05/07/2004,06:54,1110.25,1110.25,1110.25,1110.25,0,68,68.00
05/07/2004,06:55,1110.25,1110.25,1110.25,1110.25,0,79,79.00
05/07/2004,06:56,1110.25,1110.25,1110.25,1110.25,0,23,23.00
05/07/2004,06:57,1110.00,1110.50,1110.00,1110.25,68,183,251.00
05/07/2004,06:58,1110.50,1110.50,1110.50,1110.50,344,0,344.00
05/07/2004,06:59,1110.25,1110.25,1109.75,1110.25,78,235,313.00
05/07/2004,07:00,1110.25,1110.50,1110.00,1110.00,28,25,53.00
05/07/2004,07:01,1110.25,1110.25,1110.25,1110.25,142,0,142.00
05/07/2004,07:02,1110.50,1110.50,1110.50,1110.50,8,0,8.00
05/07/2004,07:03,1110.50,1110.50,1110.00,1110.25,49,155,204.00
05/07/2004,07:04,1110.50,1110.50,1110.50,1110.50,40,0,40.00
05/07/2004,07:05,1110.50,1110.50,1110.25,1110.25,10,22,32.00
05/07/2004,07:06,1110.50,1110.75,1110.50,1110.75,485,0,485.00
05/07/2004,07:07,1110.75,1110.75,1110.50,1110.75,148,1,149.00
05/07/2004,07:08,1110.75,1111.25,1110.75,1111.00,141,4,145.00
05/07/2004,07:09,1111.25,1111.25,1110.75,1110.75,13,45,58.00
05/07/2004,07:10,1110.75,1111.00,1110.75,1111.00,46,13,59.00
05/07/2004,07:11,1111.00,1111.00,1110.75,1111.00,11,20,31.00
05/07/2004,07:12,1110.75,1111.25,1110.75,1111.00,133,2,135.00
05/07/2004,07:13,1111.25,1111.25,1111.00,1111.00,145,321,466.00
05/07/2004,07:14,1111.25,1111.50,1111.00,1111.00,260,113,373.00
05/07/2004,07:15,1111.25,1111.25,1110.50,1110.75,76,243,319.00
05/07/2004,07:16,1110.75,1110.75,1110.50,1110.50,3,49,52.00
05/07/2004,07:17,1110.75,1110.75,1110.50,1110.50,3,23,26.00
05/07/2004,07:18,1110.75,1110.75,1110.25,1110.25,62,119,181.00
05/07/2004,07:19,1110.50,1110.50,1110.25,1110.50,170,85,255.00
05/07/2004,07:20,1110.75,1110.75,1110.50,1110.75,37,3,40.00
05/07/2004,07:21,1110.75,1111.00,1110.50,1110.75,29,77,106.00
05/07/2004,07:22,1110.75,1111.00,1110.75,1110.75,56,61,117.00
05/07/2004,07:23,1110.75,1111.50,1110.75,1111.25,175,49,224.00
05/07/2004,07:24,1111.25,1112.25,1111.25,1112.25,501,79,580.00
05/07/2004,07:25,1112.00,1112.00,1111.50,1111.75,61,180,241.00
05/07/2004,07:26,1111.75,1112.00,1111.75,1111.75,80,197,277.00
05/07/2004,07:27,1112.00,1112.00,1111.50,1112.00,39,94,133.00
05/07/2004,07:28,1112.00,1112.00,1111.75,1112.00,144,24,168.00
05/07/2004,07:29,1111.75,1112.25,1111.25,1111.75,295,346,641.00
05/07/2004,07:30,1112.00,1112.50,1111.75,1112.25,247,51,298.00
05/07/2004,07:31,1112.50,1117.00,1107.50,1107.75,2592,3592,6184.00
05/07/2004,07:32,1107.75,1108.75,1105.75,1108.25,1868,1918,3786.00
05/07/2004,07:33,1108.25,1109.25,1108.00,1108.25,1431,1792,3223.00
05/07/2004,07:34,1108.50,1110.00,1108.25,1110.00,1665,780,2445.00
05/07/2004,07:35,1110.00,1111.25,1110.00,1110.75,1527,1361,2888.00
05/07/2004,07:36,1110.75,1111.75,1110.50,1111.00,1147,1275,2422.00
05/07/2004,07:37,1111.00,1111.00,1109.25,1109.25,650,1411,2061.00
05/07/2004,07:38,1109.50,1109.75,1108.50,1108.75,704,1178,1882.00
05/07/2004,07:39,1108.75,1109.25,1106.75,1107.00,626,2036,2662.00
05/07/2004,07:40,1106.75,1107.75,1105.25,1107.50,1466,2381,3847.00
05/07/2004,07:41,1107.25,1108.00,1106.75,1107.75,1062,839,1901.00
05/07/2004,07:42,1108.00,1108.00,1106.25,1106.50,441,1041,1482.00
05/07/2004,07:43,1106.50,1108.00,1106.25,1108.00,1050,482,1532.00
05/07/2004,07:44,1108.00,1108.50,1107.75,1108.25,408,401,809.00
05/07/2004,07:45,1108.00,1109.00,1107.00,1107.00,802,837,1639.00
05/07/2004,07:46,1107.00,1107.25,1106.25,1106.75,475,1039,1514.00
05/07/2004,07:47,1106.75,1107.00,1106.50,1106.75,330,407,737.00
05/07/2004,07:48,1106.50,1106.75,1106.25,1106.50,266,485,751.00
05/07/2004,07:49,1106.50,1106.50,1106.00,1106.25,372,606,978.00
05/07/2004,07:50,1106.50,1107.25,1106.00,1107.25,799,610,1409.00
05/07/2004,07:51,1107.25,1107.50,1107.00,1107.25,250,536,786.00
05/07/2004,07:52,1107.00,1107.25,1106.25,1106.50,33,513,546.00
05/07/2004,07:53,1106.50,1107.00,1106.50,1106.75,530,165,695.00
05/07/2004,07:54,1106.75,1107.00,1106.50,1106.50,149,329,478.00
05/07/2004,07:55,1106.50,1106.50,1105.50,1105.75,138,750,888.00
05/07/2004,07:56,1105.75,1106.50,1105.25,1105.50,465,535,1000.00
05/07/2004,07:57,1105.50,1105.50,1104.75,1105.25,343,1189,1532.00
05/07/2004,07:58,1105.25,1105.50,1105.00,1105.25,294,262,556.00
05/07/2004,07:59,1105.25,1106.00,1104.25,1104.25,496,1373,1869.00
05/07/2004,08:00,1104.25,1104.75,1104.25,1104.75,262,347,609.00
05/07/2004,08:01,1104.75,1105.50,1104.50,1105.00,1057,356,1413.00
05/07/2004,08:02,1105.25,1105.75,1105.00,1105.50,419,71,490.00
05/07/2004,08:03,1105.75,1107.00,1105.50,1106.75,996,124,1120.00
05/07/2004,08:04,1106.75,1107.00,1106.25,1107.00,500,716,1216.00
05/07/2004,08:05,1106.75,1108.00,1106.75,1107.75,1932,418,2350.00
05/07/2004,08:06,1107.75,1107.75,1106.75,1107.00,240,323,563.00
05/07/2004,08:07,1107.00,1107.50,1106.75,1107.25,183,113,296.00
05/07/2004,08:08,1107.00,1107.50,1107.00,1107.25,71,27,98.00
05/07/2004,08:09,1107.50,1107.50,1106.50,1106.75,143,250,393.00
05/07/2004,08:10,1106.50,1106.50,1106.25,1106.50,393,317,710.00
05/07/2004,08:11,1106.50,1106.50,1106.25,1106.25,14,146,160.00
05/07/2004,08:12,1106.25,1106.50,1105.50,1105.50,97,703,800.00
05/07/2004,08:13,1105.75,1106.00,1105.50,1105.75,577,401,978.00
05/07/2004,08:14,1105.75,1105.75,1104.50,1104.50,224,2006,2230.00
05/07/2004,08:15,1104.75,1104.75,1104.25,1104.50,415,628,1043.00
05/07/2004,08:16,1104.50,1104.75,1104.25,1104.75,558,232,790.00
05/07/2004,08:17,1104.75,1105.50,1104.75,1105.25,378,207,585.00
05/07/2004,08:18,1105.25,1105.75,1105.25,1105.75,310,12,322.00
05/07/2004,08:19,1105.75,1106.00,1105.50,1105.50,214,150,364.00
05/07/2004,08:20,1105.50,1106.00,1105.50,1106.00,131,82,213.00
05/07/2004,08:21,1106.00,1106.00,1105.75,1106.00,283,59,342.00
05/07/2004,08:22,1105.75,1106.25,1105.75,1105.75,83,200,283.00
05/07/2004,08:23,1105.75,1106.00,1105.75,1106.00,18,101,119.00
05/07/2004,08:24,1106.00,1106.00,1105.75,1106.00,190,21,211.00
05/07/2004,08:25,1106.00,1106.00,1105.25,1106.00,877,370,1247.00
05/07/2004,08:26,1106.00,1106.00,1105.75,1105.75,118,116,234.00
05/07/2004,08:27,1106.00,1106.25,1105.75,1106.00,687,81,768.00
05/07/2004,08:28,1106.00,1106.00,1105.75,1106.00,372,60,432.00
05/07/2004,08:29,1106.00,1106.50,1105.75,1106.50,184,59,243.00
05/07/2004,08:30,1106.50,1107.00,1106.25,1106.75,1390,1646,3036.00
05/07/2004,08:31,1106.75,1107.50,1106.25,1107.50,4083,1209,5292.00
05/07/2004,08:32,1107.50,1109.00,1107.00,1108.25,2532,1026,3558.00
05/07/2004,08:33,1108.25,1108.50,1107.75,1108.00,2606,1670,4276.00
05/07/2004,08:34,1107.75,1108.75,1107.75,1108.25,2476,746,3222.00
05/07/2004,08:35,1108.00,1110.00,1108.00,1110.00,4383,1592,5975.00
05/07/2004,08:36,1109.75,1111.00,1109.75,1111.00,3351,1368,4719.00
05/07/2004,08:37,1111.00,1111.50,1110.50,1111.25,4182,3177,7359.00
05/07/2004,08:38,1111.50,1111.50,1110.25,1110.50,3274,3682,6956.00
05/07/2004,08:39,1110.50,1110.75,1110.00,1110.50,3108,1315,4423.00
05/07/2004,08:40,1110.50,1111.00,1110.00,1111.00,2368,1359,3727.00
05/07/2004,08:41,1111.00,1113.00,1110.75,1113.00,6409,1806,8215.00
05/07/2004,08:42,1113.00,1115.75,1112.75,1115.50,8240,4172,12412.00
05/07/2004,08:43,1115.50,1115.75,1114.50,1115.50,4809,4482,9291.00
05/07/2004,08:44,1115.50,1117.00,1115.50,1116.00,6342,4518,10860.00
05/07/2004,08:45,1116.00,1116.00,1114.75,1115.00,1583,2971,4554.00
05/07/2004,08:46,1114.75,1115.00,1114.00,1114.25,2481,4691,7172.00
05/07/2004,08:47,1114.25,1114.50,1113.50,1113.75,1793,3053,4846.00
05/07/2004,08:48,1113.75,1113.75,1112.75,1113.25,1458,3882,5340.00
05/07/2004,08:49,1113.00,1114.00,1113.00,1113.25,1599,942,2541.00
05/07/2004,08:50,1113.50,1113.75,1112.50,1112.50,1120,2940,4060.00
05/07/2004,08:51,1112.50,1112.75,1111.25,1111.75,1256,4698,5954.00
05/07/2004,08:52,1111.50,1112.00,1110.75,1111.25,1328,2954,4282.00
05/07/2004,08:53,1111.25,1111.75,1110.75,1111.00,1895,2714,4609.00
05/07/2004,08:54,1111.00,1111.50,1110.75,1110.75,2496,2533,5029.00
05/07/2004,08:55,1110.75,1111.75,1110.75,1111.00,1361,1396,2757.00
05/07/2004,08:56,1110.75,1111.75,1110.75,1111.25,1174,982,2156.00
05/07/2004,08:57,1111.25,1112.25,1111.25,1111.25,1803,1194,2997.00
05/07/2004,08:58,1111.50,1111.50,1109.50,1109.50,2497,5716,8213.00
05/07/2004,08:59,1109.75,1111.00,1109.50,1110.25,1988,2584,4572.00
05/07/2004,09:00,1110.50,1110.75,1110.25,1110.50,948,1608,2556.00
05/07/2004,09:01,1110.50,1110.50,1109.25,1110.00,2136,3085,5221.00
05/07/2004,09:02,1110.00,1110.75,1109.25,1110.50,1802,2314,4116.00
05/07/2004,09:03,1110.50,1111.50,1110.50,1111.00,2554,947,3501.00
05/07/2004,09:04,1111.00,1111.50,1110.50,1110.75,683,1054,1737.00
05/07/2004,09:05,1110.50,1110.75,1109.75,1110.50,854,1644,2498.00
05/07/2004,09:06,1110.50,1111.25,1109.75,1111.00,1737,1420,3157.00
05/07/2004,09:07,1110.75,1111.25,1110.25,1110.50,1441,918,2359.00
05/07/2004,09:08,1110.50,1110.75,1108.75,1109.00,914,3364,4278.00
05/07/2004,09:09,1109.00,1110.00,1109.00,1109.50,1725,1059,2784.00
05/07/2004,09:10,1109.50,1110.25,1109.50,1109.75,1576,887,2463.00
05/07/2004,09:11,1109.75,1109.75,1108.25,1108.75,2626,4102,6728.00
05/07/2004,09:12,1108.75,1109.25,1108.25,1108.25,664,1799,2463.00
05/07/2004,09:13,1108.25,1109.00,1107.50,1109.00,2653,3453,6106.00
05/07/2004,09:14,1108.75,1109.00,1107.25,1107.75,2662,3936,6598.00
05/07/2004,09:15,1107.75,1108.50,1107.75,1108.50,1270,1294,2564.00
05/07/2004,09:16,1108.25,1108.50,1107.00,1107.50,1601,2700,4301.00
05/07/2004,09:17,1107.25,1107.50,1105.50,1106.00,2780,5579,8359.00
05/07/2004,09:18,1106.25,1107.50,1106.00,1107.25,1977,1025,3002.00
05/07/2004,09:19,1107.25,1107.75,1106.75,1107.50,819,559,1378.00
05/07/2004,09:20,1107.50,1107.75,1107.00,1107.50,919,563,1482.00
05/07/2004,09:21,1107.50,1108.75,1107.25,1107.75,2499,1251,3750.00
05/07/2004,09:22,1108.00,1108.50,1107.75,1108.00,1229,306,1535.00
05/07/2004,09:23,1108.00,1109.50,1107.75,1109.50,3655,626,4281.00
05/07/2004,09:24,1109.50,1110.25,1109.00,1110.25,3951,2990,6941.00
05/07/2004,09:25,1110.25,1111.50,1110.25,1110.25,5674,3847,9521.00
05/07/2004,09:26,1110.25,1110.25,1109.25,1109.50,1969,2879,4848.00
05/07/2004,09:27,1109.50,1110.25,1109.00,1110.25,2598,919,3517.00
05/07/2004,09:28,1110.25,1110.25,1109.25,1109.75,585,697,1282.00
05/07/2004,09:29,1110.00,1110.00,1109.00,1109.75,1646,2416,4062.00
05/07/2004,09:30,1109.75,1110.75,1109.50,1110.00,1835,1310,3145.00
05/07/2004,09:31,1110.00,1110.25,1109.00,1109.00,419,1153,1572.00
05/07/2004,09:32,1109.00,1109.75,1109.00,1109.75,716,770,1486.00
05/07/2004,09:33,1109.75,1110.25,1109.75,1110.25,1517,652,2169.00
05/07/2004,09:34,1110.25,1110.50,1109.00,1109.25,612,937,1549.00
05/07/2004,09:35,1109.50,1109.75,1108.50,1108.50,920,2215,3135.00
05/07/2004,09:36,1108.75,1109.25,1108.25,1109.25,956,1028,1984.00
05/07/2004,09:37,1109.25,1109.75,1108.75,1109.00,1133,929,2062.00
05/07/2004,09:38,1109.25,1110.00,1108.50,1108.75,1135,2406,3541.00
05/07/2004,09:39,1108.75,1109.50,1108.75,1109.25,416,360,776.00
05/07/2004,09:40,1109.25,1109.75,1109.00,1109.25,1007,317,1324.00
05/07/2004,09:41,1109.25,1109.75,1109.00,1109.75,413,305,718.00
05/07/2004,09:42,1109.75,1109.75,1108.75,1109.50,1061,1583,2644.00
05/07/2004,09:43,1109.50,1110.50,1109.00,1110.00,3141,769,3910.00
05/07/2004,09:44,1110.25,1111.00,1110.00,1110.75,1563,578,2141.00
05/07/2004,09:45,1110.75,1111.75,1110.50,1111.00,2297,1576,3873.00
05/07/2004,09:46,1111.00,1111.25,1110.75,1111.25,1385,360,1745.00
05/07/2004,09:47,1111.25,1112.50,1111.00,1112.00,1639,1308,2947.00
05/07/2004,09:48,1111.75,1113.25,1111.75,1113.00,2626,1030,3656.00
05/07/2004,09:49,1113.00,1113.25,1112.25,1112.50,1282,1941,3223.00
05/07/2004,09:50,1112.50,1112.75,1112.25,1112.50,336,353,689.00
05/07/2004,09:51,1112.25,1112.75,1112.00,1112.25,792,1362,2154.00
05/07/2004,09:52,1112.25,1113.00,1112.00,1113.00,1359,307,1666.00
05/07/2004,09:53,1113.00,1113.25,1112.50,1112.50,663,730,1393.00
05/07/2004,09:54,1112.50,1113.00,1112.50,1112.50,258,427,685.00
05/07/2004,09:55,1112.50,1113.00,1111.75,1112.00,488,1302,1790.00
05/07/2004,09:56,1112.00,1112.00,1111.50,1111.50,195,995,1190.00
05/07/2004,09:57,1111.50,1111.75,1111.25,1111.25,454,740,1194.00
05/07/2004,09:58,1111.25,1111.50,1110.75,1111.25,1148,1538,2686.00
05/07/2004,09:59,1111.00,1111.50,1110.00,1110.25,362,2881,3243.00
05/07/2004,10:00,1110.25,1110.75,1110.00,1110.75,656,1161,1817.00
05/07/2004,10:01,1110.50,1111.00,1110.50,1110.50,1013,803,1816.00
05/07/2004,10:02,1110.50,1111.25,1110.50,1111.00,718,121,839.00
05/07/2004,10:03,1111.00,1111.25,1110.00,1110.00,126,2129,2255.00
05/07/2004,10:04,1110.00,1110.25,1109.00,1109.50,1284,2221,3505.00
05/07/2004,10:05,1109.50,1109.75,1108.50,1108.75,1045,2025,3070.00
05/07/2004,10:06,1108.75,1109.25,1108.00,1108.75,2961,2501,5462.00
05/07/2004,10:07,1109.00,1109.50,1108.75,1109.50,1097,592,1689.00
05/07/2004,10:08,1109.50,1109.75,1109.25,1109.50,525,386,911.00
05/07/2004,10:09,1109.25,1110.00,1109.25,1110.00,480,46,526.00
05/07/2004,10:10,1110.00,1110.00,1109.00,1109.25,113,854,967.00
05/07/2004,10:11,1109.25,1109.50,1108.75,1109.00,251,670,921.00
05/07/2004,10:12,1109.25,1109.50,1109.00,1109.50,180,216,396.00
05/07/2004,10:13,1109.50,1109.75,1109.25,1109.75,529,22,551.00
05/07/2004,10:14,1109.75,1109.75,1108.50,1108.75,216,1216,1432.00
05/07/2004,10:15,1108.75,1109.25,1108.25,1108.75,269,1092,1361.00
05/07/2004,10:16,1108.50,1109.25,1108.50,1109.25,343,117,460.00
05/07/2004,10:17,1109.25,1109.25,1109.00,1109.00,213,104,317.00
05/07/2004,10:18,1109.25,1109.25,1108.75,1109.25,194,232,426.00
05/07/2004,10:19,1109.25,1109.50,1108.50,1108.50,193,723,916.00
05/07/2004,10:20,1108.75,1109.25,1108.50,1109.25,348,28,376.00
05/07/2004,10:21,1109.25,1109.25,1108.75,1109.25,255,178,433.00
05/07/2004,10:22,1109.25,1109.25,1108.50,1108.75,139,606,745.00
05/07/2004,10:23,1108.75,1109.25,1108.50,1109.00,642,388,1030.00
05/07/2004,10:24,1108.75,1109.00,1108.50,1108.75,18,508,526.00
05/07/2004,10:25,1108.75,1109.50,1108.75,1109.25,814,127,941.00
05/07/2004,10:26,1109.25,1109.75,1109.00,1109.25,896,582,1478.00
05/07/2004,10:27,1109.25,1110.00,1109.25,1110.00,798,68,866.00
05/07/2004,10:28,1110.00,1110.00,1109.50,1110.00,459,195,654.00
05/07/2004,10:29,1109.75,1110.75,1109.75,1110.75,1348,135,1483.00
05/07/2004,10:30,1110.75,1111.00,1110.50,1111.00,1272,382,1654.00
05/07/2004,10:31,1111.00,1111.50,1110.75,1110.75,933,690,1623.00
05/07/2004,10:32,1111.00,1111.00,1110.50,1110.50,246,266,512.00
05/07/2004,10:33,1110.50,1110.75,1110.00,1110.00,327,1073,1400.00
05/07/2004,10:34,1110.25,1110.25,1110.00,1110.25,112,392,504.00
05/07/2004,10:35,1110.25,1110.50,1110.00,1110.50,271,14,285.00
05/07/2004,10:36,1110.50,1110.50,1109.50,1109.75,277,1010,1287.00
05/07/2004,10:37,1109.75,1110.75,1109.75,1110.50,1514,553,2067.00
05/07/2004,10:38,1110.50,1110.50,1109.75,1109.75,176,345,521.00
05/07/2004,10:39,1110.00,1110.50,1109.75,1110.00,509,312,821.00
05/07/2004,10:40,1110.00,1110.50,1110.00,1110.25,278,297,575.00
05/07/2004,10:41,1110.25,1110.50,1110.00,1110.50,610,110,720.00
05/07/2004,10:42,1110.50,1110.50,1110.25,1110.25,214,113,327.00
05/07/2004,10:43,1110.25,1110.50,1110.00,1110.00,136,135,271.00
05/07/2004,10:44,1110.00,1110.00,1109.25,1109.50,386,1881,2267.00
05/07/2004,10:45,1109.75,1109.75,1108.75,1109.00,61,702,763.00
05/07/2004,10:46,1109.00,1109.50,1108.75,1109.50,528,371,899.00
05/07/2004,10:47,1109.25,1109.75,1109.00,1109.25,155,142,297.00
05/07/2004,10:48,1109.25,1109.25,1108.50,1108.75,204,1175,1379.00
05/07/2004,10:49,1108.75,1109.00,1108.00,1108.00,759,1763,2522.00
05/07/2004,10:50,1108.00,1108.50,1107.75,1108.50,954,1041,1995.00
05/07/2004,10:51,1108.50,1108.75,1108.00,1108.75,960,304,1264.00
05/07/2004,10:52,1108.75,1108.75,1108.25,1108.50,334,741,1075.00
05/07/2004,10:53,1108.50,1108.75,1108.25,1108.75,250,275,525.00
05/07/2004,10:54,1108.75,1109.00,1108.50,1108.75,229,276,505.00
05/07/2004,10:55,1108.75,1109.00,1108.50,1108.75,260,87,347.00
05/07/2004,10:56,1108.75,1109.25,1108.50,1109.00,1293,169,1462.00
05/07/2004,10:57,1109.25,1109.50,1109.00,1109.25,274,175,449.00
05/07/2004,10:58,1109.25,1109.25,1108.75,1108.75,72,272,344.00
05/07/2004,10:59,1108.75,1109.00,1108.50,1108.50,178,924,1102.00
05/07/2004,11:00,1108.75,1109.25,1108.50,1109.25,484,30,514.00
05/07/2004,11:01,1109.25,1109.50,1108.75,1109.00,417,502,919.00
05/07/2004,11:02,1109.00,1109.25,1108.50,1108.75,143,328,471.00
05/07/2004,11:03,1108.50,1109.00,1108.50,1108.75,309,128,437.00
05/07/2004,11:04,1108.75,1109.00,1108.25,1108.25,184,983,1167.00
05/07/2004,11:05,1108.50,1108.50,1107.50,1107.50,82,1382,1464.00
05/07/2004,11:06,1107.75,1108.50,1107.50,1108.50,877,1043,1920.00
05/07/2004,11:07,1108.50,1108.50,1107.75,1107.75,172,368,540.00
05/07/2004,11:08,1108.00,1108.25,1107.75,1108.25,820,308,1128.00
05/07/2004,11:09,1108.25,1108.50,1108.00,1108.50,353,51,404.00
05/07/2004,11:10,1108.50,1108.50,1107.50,1107.75,274,756,1030.00
05/07/2004,11:11,1107.75,1107.75,1107.50,1107.50,236,358,594.00
05/07/2004,11:12,1107.75,1108.00,1107.75,1107.75,251,265,516.00
05/07/2004,11:13,1108.00,1108.00,1107.50,1107.50,55,249,304.00
05/07/2004,11:14,1107.75,1108.25,1107.50,1108.00,419,230,649.00
05/07/2004,11:15,1107.75,1107.75,1107.25,1107.25,623,1308,1931.00
05/07/2004,11:16,1107.25,1107.75,1107.25,1107.25,434,420,854.00
05/07/2004,11:17,1107.25,1107.50,1107.25,1107.50,63,600,663.00
05/07/2004,11:18,1107.25,1107.75,1107.25,1107.25,780,617,1397.00
05/07/2004,11:19,1107.50,1107.75,1107.25,1107.50,322,79,401.00
05/07/2004,11:20,1107.50,1108.00,1107.50,1108.00,208,152,360.00
05/07/2004,11:21,1108.00,1108.50,1108.00,1108.50,1672,105,1777.00
05/07/2004,11:22,1108.50,1108.50,1108.25,1108.50,518,30,548.00
05/07/2004,11:23,1108.50,1108.50,1108.00,1108.25,268,361,629.00
05/07/2004,11:24,1108.25,1108.75,1108.25,1108.75,553,35,588.00
05/07/2004,11:25,1108.50,1108.75,1108.00,1108.00,15,266,281.00
05/07/2004,11:26,1108.00,1108.50,1108.00,1108.25,177,128,305.00
05/07/2004,11:27,1108.50,1108.50,1108.00,1108.25,41,303,344.00
05/07/2004,11:28,1108.25,1108.25,1107.75,1107.75,85,315,400.00
05/07/2004,11:29,1108.00,1108.25,1108.00,1108.00,110,32,142.00
05/07/2004,11:30,1108.00,1108.00,1107.75,1107.75,39,114,153.00
05/07/2004,11:31,1107.75,1108.00,1107.50,1107.50,57,805,862.00
05/07/2004,11:32,1107.75,1107.75,1107.50,1107.75,290,184,474.00
05/07/2004,11:33,1107.50,1108.25,1107.50,1108.00,394,84,478.00
05/07/2004,11:34,1108.00,1108.25,1107.75,1108.00,81,36,117.00
05/07/2004,11:35,1108.00,1108.75,1108.00,1108.75,894,74,968.00
05/07/2004,11:36,1108.75,1109.00,1108.50,1109.00,712,198,910.00
05/07/2004,11:37,1108.75,1109.00,1108.75,1108.75,372,161,533.00
05/07/2004,11:38,1108.75,1109.00,1108.50,1108.75,469,425,894.00
05/07/2004,11:39,1108.75,1108.75,1108.25,1108.25,26,346,372.00
05/07/2004,11:40,1108.25,1108.50,1108.25,1108.50,15,281,296.00
05/07/2004,11:41,1108.25,1108.75,1108.25,1108.50,269,8,277.00
05/07/2004,11:42,1108.50,1108.75,1108.50,1108.50,2,346,348.00
05/07/2004,11:43,1108.50,1108.75,1108.50,1108.75,7,140,147.00
05/07/2004,11:44,1108.75,1108.75,1108.25,1108.75,85,108,193.00
05/07/2004,11:45,1108.75,1108.75,1108.25,1108.50,271,78,349.00
05/07/2004,11:46,1108.50,1109.50,1108.50,1109.25,1805,236,2041.00
05/07/2004,11:47,1109.25,1110.50,1109.25,1110.25,2208,590,2798.00
05/07/2004,11:48,1110.25,1110.50,1110.00,1110.50,753,502,1255.00
05/07/2004,11:49,1110.25,1110.50,1110.00,1110.25,420,130,550.00
05/07/2004,11:50,1110.25,1110.50,1109.75,1109.75,347,363,710.00
05/07/2004,11:51,1110.00,1110.25,1109.75,1109.75,221,128,349.00
05/07/2004,11:52,1109.75,1110.50,1109.75,1110.25,741,393,1134.00
05/07/2004,11:53,1110.25,1110.50,1109.75,1109.75,66,295,361.00
05/07/2004,11:54,1109.75,1110.50,1109.75,1110.50,883,374,1257.00
05/07/2004,11:55,1110.25,1110.75,1110.25,1110.25,509,323,832.00
05/07/2004,11:56,1110.25,1110.75,1110.00,1110.25,275,480,755.00
05/07/2004,11:57,1110.25,1110.50,1110.00,1110.00,314,550,864.00
05/07/2004,11:58,1110.00,1110.00,1109.50,1109.75,261,450,711.00
05/07/2004,11:59,1109.75,1109.75,1109.25,1109.50,211,505,716.00
05/07/2004,12:00,1109.50,1109.75,1109.50,1109.75,22,1,23.00
05/07/2004,12:01,1109.75,1109.75,1109.50,1109.75,435,8,443.00
05/07/2004,12:02,1110.00,1110.00,1109.50,1109.50,13,203,216.00
05/07/2004,12:03,1109.50,1109.75,1109.25,1109.50,204,224,428.00
05/07/2004,12:04,1109.50,1110.25,1109.50,1110.25,870,289,1159.00
05/07/2004,12:05,1110.25,1110.25,1109.75,1110.25,221,222,443.00
05/07/2004,12:06,1110.25,1110.50,1110.00,1110.50,879,59,938.00
05/07/2004,12:07,1110.50,1110.75,1110.25,1110.50,803,428,1231.00
05/07/2004,12:08,1110.50,1110.75,1110.00,1110.50,365,572,937.00
05/07/2004,12:09,1110.50,1110.75,1110.25,1110.50,87,234,321.00
05/07/2004,12:10,1110.50,1110.75,1110.25,1110.50,145,253,398.00
05/07/2004,12:11,1110.50,1110.75,1110.00,1110.50,311,213,524.00
05/07/2004,12:12,1110.75,1110.75,1110.50,1110.75,384,37,421.00
05/07/2004,12:13,1110.75,1110.75,1110.25,1110.50,483,160,643.00
05/07/2004,12:14,1110.50,1111.00,1110.25,1110.75,658,10,668.00
05/07/2004,12:15,1110.75,1111.00,1110.25,1110.50,14,298,312.00
05/07/2004,12:16,1110.50,1110.50,1110.00,1110.00,53,311,364.00
05/07/2004,12:17,1110.25,1110.25,1110.00,1110.25,350,89,439.00
05/07/2004,12:18,1110.25,1110.50,1110.00,1110.00,115,272,387.00
05/07/2004,12:19,1110.25,1110.25,1109.50,1109.75,12,1115,1127.00
05/07/2004,12:20,1109.50,1109.75,1109.25,1109.50,27,360,387.00
05/07/2004,12:21,1109.25,1109.50,1109.00,1109.00,332,676,1008.00
05/07/2004,12:22,1109.25,1109.25,1108.75,1109.00,155,599,754.00
05/07/2004,12:23,1109.00,1109.25,1108.75,1109.00,368,495,863.00
05/07/2004,12:24,1109.25,1110.00,1109.25,1109.25,610,396,1006.00
05/07/2004,12:25,1109.25,1109.25,1108.75,1108.75,102,471,573.00
05/07/2004,12:26,1109.00,1109.00,1108.75,1109.00,150,35,185.00
05/07/2004,12:27,1109.00,1109.25,1108.75,1109.00,432,62,494.00
05/07/2004,12:28,1109.00,1109.25,1108.75,1109.00,167,148,315.00
05/07/2004,12:29,1109.00,1109.00,1108.75,1109.00,71,165,236.00
05/07/2004,12:30,1109.00,1109.00,1109.00,1109.00,37,0,37.00
05/07/2004,12:31,1109.00,1109.00,1108.75,1108.75,23,179,202.00
05/07/2004,12:32,1109.00,1109.00,1108.75,1109.00,18,30,48.00
05/07/2004,12:33,1109.00,1109.00,1108.50,1108.75,30,382,412.00
05/07/2004,12:34,1108.50,1109.25,1108.50,1109.25,746,137,883.00
05/07/2004,12:35,1109.00,1109.50,1108.50,1108.50,406,1094,1500.00
05/07/2004,12:36,1108.50,1108.50,1108.00,1108.25,110,1214,1324.00
05/07/2004,12:37,1108.25,1108.50,1108.00,1108.25,438,273,711.00
05/07/2004,12:38,1108.25,1108.50,1108.00,1108.25,221,372,593.00
05/07/2004,12:39,1108.25,1108.50,1108.00,1108.25,121,169,290.00
05/07/2004,12:40,1108.00,1109.00,1108.00,1108.75,689,46,735.00
05/07/2004,12:41,1108.75,1109.00,1108.50,1108.75,502,356,858.00
05/07/2004,12:42,1108.75,1108.75,1108.50,1108.75,45,190,235.00
05/07/2004,12:43,1108.75,1108.75,1107.75,1107.75,152,1326,1478.00
05/07/2004,12:44,1108.00,1108.00,1107.25,1107.25,368,2046,2414.00
05/07/2004,12:45,1107.25,1107.50,1107.00,1107.25,317,1670,1987.00
05/07/2004,12:46,1107.00,1107.25,1106.25,1106.50,433,1903,2336.00
05/07/2004,12:47,1106.25,1106.50,1106.25,1106.50,520,1036,1556.00
05/07/2004,12:48,1106.50,1107.00,1106.25,1106.75,665,499,1164.00
05/07/2004,12:49,1107.00,1107.00,1106.50,1106.50,30,699,729.00
05/07/2004,12:50,1106.50,1106.75,1106.25,1106.75,139,324,463.00
05/07/2004,12:51,1106.75,1106.75,1106.25,1106.25,53,503,556.00
05/07/2004,12:52,1106.25,1106.50,1106.00,1106.00,84,944,1028.00
05/07/2004,12:53,1106.25,1106.25,1105.50,1105.50,820,1749,2569.00
05/07/2004,12:54,1105.50,1105.50,1104.50,1105.00,1187,3416,4603.00
05/07/2004,12:55,1105.00,1105.50,1104.75,1105.00,1143,1384,2527.00
05/07/2004,12:56,1105.00,1105.00,1104.25,1104.25,542,1846,2388.00
05/07/2004,12:57,1104.50,1104.50,1103.50,1103.50,1210,3306,4516.00
05/07/2004,12:58,1103.50,1103.75,1102.75,1103.00,1102,3197,4299.00
05/07/2004,12:59,1103.00,1103.50,1102.50,1103.25,1663,2877,4540.00
05/07/2004,13:00,1103.50,1104.00,1103.25,1103.75,2346,2073,4419.00
05/07/2004,13:01,1104.00,1104.75,1103.75,1104.75,1992,445,2437.00
05/07/2004,13:02,1104.75,1104.75,1104.00,1104.00,452,1111,1563.00
05/07/2004,13:03,1104.00,1104.50,1104.00,1104.25,415,170,585.00
05/07/2004,13:04,1104.50,1104.50,1103.75,1103.75,222,576,798.00
05/07/2004,13:05,1103.75,1104.00,1103.00,1103.25,331,1487,1818.00
05/07/2004,13:06,1103.00,1103.25,1102.75,1102.75,326,1433,1759.00
05/07/2004,13:07,1103.00,1103.00,1101.00,1102.00,1645,6347,7992.00
05/07/2004,13:08,1102.00,1102.25,1101.50,1101.50,1151,1794,2945.00
05/07/2004,13:09,1101.75,1101.75,1101.00,1101.75,1148,1048,2196.00
05/07/2004,13:10,1101.75,1102.50,1101.50,1102.50,1850,541,2391.00
05/07/2004,13:11,1102.50,1102.75,1101.75,1102.25,1313,1308,2621.00
05/07/2004,13:12,1102.25,1102.75,1102.25,1102.50,369,966,1335.00
05/07/2004,13:13,1102.25,1102.25,1101.25,1101.25,447,2310,2757.00
05/07/2004,13:14,1101.25,1101.50,1100.50,1100.75,1483,3385,4868.00
05/07/2004,13:15,1100.75,1101.50,1100.50,1100.75,1171,1596,2767.00
05/07/2004,13:16,1100.75,1101.00,1099.75,1099.75,1948,5073,7021.00
05/07/2004,13:17,1099.75,1100.00,1098.50,1099.00,2465,4266,6731.00
05/07/2004,13:18,1098.75,1100.00,1098.25,1099.00,2210,3486,5696.00
05/07/2004,13:19,1099.00,1099.50,1098.75,1099.50,1085,1014,2099.00
05/07/2004,13:20,1099.50,1099.75,1099.00,1099.50,1625,1827,3452.00
05/07/2004,13:21,1099.50,1100.00,1099.25,1099.50,1842,1786,3628.00
05/07/2004,13:22,1099.50,1100.25,1099.25,1100.00,1378,587,1965.00
05/07/2004,13:23,1100.00,1100.75,1100.00,1100.75,3313,1214,4527.00
05/07/2004,13:24,1100.75,1101.00,1100.50,1100.50,1352,656,2008.00
05/07/2004,13:25,1100.50,1101.00,1100.50,1100.75,1567,649,2216.00
05/07/2004,13:26,1100.50,1100.75,1100.25,1100.50,323,638,961.00
05/07/2004,13:27,1100.50,1101.00,1100.25,1100.75,879,124,1003.00
05/07/2004,13:28,1101.00,1101.50,1100.50,1100.75,1216,1086,2302.00
05/07/2004,13:29,1100.75,1101.00,1100.50,1101.00,1078,203,1281.00
05/07/2004,13:30,1100.75,1101.00,1100.50,1101.00,223,290,513.00
05/07/2004,13:31,1101.00,1101.75,1100.75,1101.75,1521,454,1975.00
05/07/2004,13:32,1101.75,1102.00,1101.25,1101.50,1180,835,2015.00
05/07/2004,13:33,1101.50,1102.00,1101.50,1102.00,921,88,1009.00
05/07/2004,13:34,1102.00,1102.00,1101.75,1101.75,1004,316,1320.00
05/07/2004,13:35,1101.75,1102.25,1101.75,1102.00,1045,1078,2123.00
05/07/2004,13:36,1102.25,1102.25,1101.00,1101.25,891,2316,3207.00
05/07/2004,13:37,1101.00,1101.50,1100.25,1100.50,1027,2258,3285.00
05/07/2004,13:38,1100.50,1101.25,1100.25,1101.25,1005,511,1516.00
05/07/2004,13:39,1101.25,1101.25,1100.75,1100.75,57,983,1040.00
05/07/2004,13:40,1100.75,1101.00,1099.75,1099.75,426,2986,3412.00
05/07/2004,13:41,1099.75,1100.00,1099.50,1099.50,675,736,1411.00
05/07/2004,13:42,1099.50,1100.00,1099.00,1099.75,1258,1887,3145.00
05/07/2004,13:43,1099.75,1100.75,1099.75,1100.75,1811,331,2142.00
05/07/2004,13:44,1100.75,1101.75,1100.50,1101.25,2360,1081,3441.00
05/07/2004,13:45,1101.00,1101.50,1101.00,1101.25,367,192,559.00
05/07/2004,13:46,1101.00,1102.00,1101.00,1101.75,929,447,1376.00
05/07/2004,13:47,1101.50,1101.75,1100.75,1101.50,1040,639,1679.00
05/07/2004,13:48,1101.50,1101.75,1100.75,1101.00,236,732,968.00
05/07/2004,13:49,1100.75,1101.25,1100.75,1101.00,644,594,1238.00
05/07/2004,13:50,1101.25,1101.50,1101.25,1101.25,375,452,827.00
05/07/2004,13:51,1101.00,1101.50,1100.75,1101.25,684,509,1193.00
05/07/2004,13:52,1101.25,1102.00,1101.25,1102.00,818,399,1217.00
05/07/2004,13:53,1102.00,1103.00,1101.75,1102.75,3839,985,4824.00
05/07/2004,13:54,1103.00,1103.75,1102.50,1103.50,4286,2016,6302.00
05/07/2004,13:55,1103.75,1104.50,1103.75,1103.75,2545,2374,4919.00
05/07/2004,13:56,1103.75,1104.00,1103.25,1103.25,742,1597,2339.00
05/07/2004,13:57,1103.25,1103.75,1102.50,1102.75,1145,2573,3718.00
05/07/2004,13:58,1102.50,1103.00,1101.75,1101.75,429,1625,2054.00
05/07/2004,13:59,1101.75,1102.25,1100.75,1100.75,992,3689,4681.00
05/07/2004,14:00,1100.75,1102.00,1100.75,1101.75,1416,1546,2962.00
05/07/2004,14:01,1101.50,1102.75,1101.50,1102.25,1139,893,2032.00
05/07/2004,14:02,1102.50,1103.00,1102.00,1102.00,1213,1610,2823.00
05/07/2004,14:03,1102.00,1102.75,1102.00,1102.75,1251,264,1515.00
05/07/2004,14:04,1102.75,1102.75,1101.00,1101.75,1673,3066,4739.00
05/07/2004,14:05,1101.50,1101.50,1100.00,1100.50,1099,3138,4237.00
05/07/2004,14:06,1100.25,1101.50,1100.25,1101.25,1505,648,2153.00
05/07/2004,14:07,1101.25,1101.50,1100.25,1100.75,470,1674,2144.00
05/07/2004,14:08,1101.00,1101.00,1100.00,1100.75,1061,1700,2761.00
05/07/2004,14:09,1101.00,1102.00,1100.50,1102.00,1066,368,1434.00
05/07/2004,14:10,1102.00,1102.00,1101.25,1101.25,532,1382,1914.00
05/07/2004,14:11,1101.25,1102.00,1101.00,1102.00,353,234,587.00
05/07/2004,14:12,1102.00,1102.75,1101.75,1102.50,1973,859,2832.00
05/07/2004,14:13,1102.25,1102.50,1102.00,1102.00,346,491,837.00
05/07/2004,14:14,1102.00,1102.00,1101.00,1101.00,332,900,1232.00
05/07/2004,14:15,1101.00,1101.25,1100.25,1101.25,1093,1922,3015.00
05/07/2004,14:16,1101.25,1102.00,1100.75,1100.75,536,1079,1615.00
05/07/2004,14:17,1100.75,1101.25,1100.50,1100.50,428,442,870.00
05/07/2004,14:18,1100.50,1101.00,1100.50,1100.75,440,193,633.00
05/07/2004,14:19,1100.75,1101.00,1100.50,1100.75,202,726,928.00
05/07/2004,14:20,1100.75,1101.25,1100.00,1100.50,1544,3817,5361.00
05/07/2004,14:21,1100.50,1100.75,1100.25,1100.25,220,529,749.00
05/07/2004,14:22,1100.25,1100.25,1099.75,1100.00,223,1511,1734.00
05/07/2004,14:23,1100.00,1100.00,1099.00,1099.50,1554,2224,3778.00
05/07/2004,14:24,1099.75,1100.00,1098.75,1099.75,2091,2204,4295.00
05/07/2004,14:25,1099.50,1099.75,1098.25,1099.00,1988,3348,5336.00
05/07/2004,14:26,1099.00,1099.00,1097.75,1098.25,2060,3399,5459.00
05/07/2004,14:27,1098.25,1098.75,1098.25,1098.75,653,1113,1766.00
05/07/2004,14:28,1098.50,1099.50,1098.50,1099.25,1306,559,1865.00
05/07/2004,14:29,1099.25,1099.50,1099.00,1099.25,478,852,1330.00
05/07/2004,14:30,1099.25,1099.75,1098.75,1099.00,1106,721,1827.00
05/07/2004,14:31,1099.00,1099.50,1099.00,1099.50,465,324,789.00
05/07/2004,14:32,1099.50,1101.00,1099.00,1100.75,3079,503,3582.00
05/07/2004,14:33,1100.75,1101.00,1100.25,1100.50,1652,1013,2665.00
05/07/2004,14:34,1100.50,1100.75,1100.00,1100.75,640,900,1540.00
05/07/2004,14:35,1100.75,1101.00,1100.00,1100.00,389,1581,1970.00
05/07/2004,14:36,1100.00,1100.75,1099.75,1100.00,905,655,1560.00
05/07/2004,14:37,1100.00,1100.25,1099.75,1100.00,284,348,632.00
05/07/2004,14:38,1100.25,1100.50,1099.75,1100.25,478,443,921.00
05/07/2004,14:39,1100.50,1101.00,1100.25,1100.50,969,782,1751.00
05/07/2004,14:40,1100.50,1100.75,1100.25,1100.50,263,612,875.00
05/07/2004,14:41,1100.50,1101.00,1100.50,1100.75,469,786,1255.00
05/07/2004,14:42,1100.75,1101.75,1100.25,1100.75,3458,1981,5439.00
05/07/2004,14:43,1100.75,1101.00,1100.25,1100.75,1308,1139,2447.00
05/07/2004,14:44,1100.50,1101.75,1100.50,1101.75,2462,238,2700.00
05/07/2004,14:45,1101.75,1102.00,1101.50,1101.75,1991,1297,3288.00
05/07/2004,14:46,1101.75,1102.00,1101.50,1101.75,849,478,1327.00
05/07/2004,14:47,1101.75,1102.00,1101.25,1101.25,546,1062,1608.00
05/07/2004,14:48,1101.25,1101.50,1100.75,1101.00,474,1340,1814.00
05/07/2004,14:49,1101.00,1101.25,1100.25,1100.50,806,1825,2631.00
05/07/2004,14:50,1100.50,1101.00,1100.00,1100.50,1472,2070,3542.00
05/07/2004,14:51,1100.25,1100.50,1099.75,1099.75,788,1352,2140.00
05/07/2004,14:52,1100.00,1100.00,1099.25,1099.50,1585,3034,4619.00
05/07/2004,14:53,1099.25,1100.00,1099.25,1099.75,2187,1752,3939.00
05/07/2004,14:54,1099.75,1100.00,1099.50,1099.50,1040,420,1460.00
05/07/2004,14:55,1099.50,1099.75,1098.75,1098.75,430,4450,4880.00
05/07/2004,14:56,1098.75,1098.75,1098.00,1098.00,955,3994,4949.00
05/07/2004,14:57,1098.25,1098.25,1097.50,1097.75,2310,4377,6687.00
05/07/2004,14:58,1097.50,1098.00,1097.25,1097.75,2293,1712,4005.00
05/07/2004,14:59,1097.50,1098.00,1097.25,1098.00,1224,1685,2909.00
05/07/2004,15:00,1097.75,1098.00,1097.25,1097.75,1838,2346,4184.00
05/07/2004,15:01,1097.75,1098.75,1097.75,1098.00,4989,3053,8042.00
05/07/2004,15:02,1097.75,1098.00,1097.25,1097.50,920,1859,2779.00
05/07/2004,15:03,1097.50,1098.00,1097.25,1097.75,1672,911,2583.00
05/07/2004,15:04,1097.75,1097.75,1097.25,1097.25,617,1056,1673.00
05/07/2004,15:05,1097.50,1097.50,1097.00,1097.00,1635,2509,4144.00
05/07/2004,15:06,1097.00,1097.75,1097.00,1097.50,1433,1353,2786.00
05/07/2004,15:07,1097.50,1097.75,1097.25,1097.75,1400,108,1508.00
05/07/2004,15:08,1097.75,1097.75,1096.75,1097.00,1475,1997,3472.00
05/07/2004,15:09,1097.00,1097.00,1096.50,1096.75,1538,1350,2888.00
05/07/2004,15:10,1096.50,1097.00,1096.50,1096.75,857,1024,1881.00
05/07/2004,15:11,1096.75,1097.00,1096.25,1096.50,1235,2238,3473.00
05/07/2004,15:12,1096.50,1097.00,1096.25,1096.50,1021,807,1828.00
05/07/2004,15:13,1096.25,1096.50,1096.00,1096.00,618,1410,2028.00
05/07/2004,15:14,1096.00,1096.25,1095.00,1095.50,1599,3526,5125.00
05/07/2004,15:15,1095.25,1096.00,1094.50,1094.75,3684,2684,6368.00
05/07/2004,15:16,1094.75,1095.25,1094.50,1094.50,64,135,199.00
05/09/2004,17:31,1095.00,1095.25,1094.75,1095.00,102,51,153.00
05/09/2004,17:32,1095.00,1095.50,1095.00,1095.25,56,23,79.00
05/09/2004,17:33,1095.25,1095.50,1095.00,1095.50,10,36,46.00
05/09/2004,17:34,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/09/2004,17:35,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/09/2004,17:36,1095.50,1095.50,1095.25,1095.25,2,4,6.00
05/09/2004,17:37,1095.25,1095.50,1095.25,1095.25,1,43,44.00
05/09/2004,17:38,1095.00,1095.00,1095.00,1095.00,0,14,14.00
05/09/2004,17:39,1095.25,1095.50,1095.25,1095.50,15,0,15.00
05/09/2004,17:42,1095.50,1095.50,1095.50,1095.50,54,0,54.00
05/09/2004,17:43,1095.25,1095.75,1095.25,1095.50,14,7,21.00
05/09/2004,17:44,1095.75,1095.75,1095.25,1095.50,5,3,8.00
05/09/2004,17:45,1095.50,1095.50,1095.50,1095.50,21,0,21.00
05/09/2004,17:46,1095.50,1095.50,1095.25,1095.25,22,23,45.00
05/09/2004,17:47,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/09/2004,17:48,1095.25,1095.50,1095.25,1095.50,1,2,3.00
05/09/2004,17:49,1095.50,1095.75,1095.25,1095.75,30,11,41.00
05/09/2004,17:50,1095.75,1095.75,1095.75,1095.75,3,0,3.00
05/09/2004,17:51,1095.50,1095.75,1095.50,1095.50,1,7,8.00
05/09/2004,17:52,1095.50,1095.50,1095.50,1095.50,0,14,14.00
05/09/2004,17:53,1095.25,1095.25,1095.25,1095.25,0,3,3.00
05/09/2004,17:54,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/09/2004,17:55,1095.50,1095.50,1095.25,1095.25,17,11,28.00
05/09/2004,17:56,1095.50,1095.50,1095.50,1095.50,13,0,13.00
05/09/2004,17:57,1095.50,1095.50,1095.50,1095.50,17,0,17.00
05/09/2004,17:58,1095.25,1095.75,1095.25,1095.50,32,11,43.00
05/09/2004,17:59,1095.50,1095.75,1095.50,1095.75,52,2,54.00
05/09/2004,18:00,1095.75,1095.75,1095.75,1095.75,50,0,50.00
05/09/2004,18:01,1095.75,1095.75,1095.75,1095.75,13,0,13.00
05/09/2004,18:02,1095.75,1096.00,1095.75,1096.00,35,0,35.00
05/09/2004,18:03,1096.00,1096.25,1096.00,1096.00,45,2,47.00
05/09/2004,18:04,1095.75,1096.00,1095.75,1096.00,2,12,14.00
05/09/2004,18:05,1096.00,1096.00,1096.00,1096.00,23,0,23.00
05/09/2004,18:06,1095.75,1095.75,1095.75,1095.75,0,13,13.00
05/09/2004,18:07,1095.75,1095.75,1095.75,1095.75,0,15,15.00
05/09/2004,18:09,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/09/2004,18:11,1096.00,1096.00,1096.00,1096.00,5,0,5.00
05/09/2004,18:12,1096.00,1096.00,1095.50,1095.50,25,15,40.00
05/09/2004,18:14,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2004,18:15,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2004,18:16,1095.50,1095.50,1095.50,1095.50,0,25,25.00
05/09/2004,18:20,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2004,18:21,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/09/2004,18:22,1095.75,1096.00,1095.75,1096.00,12,0,12.00
05/09/2004,18:23,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/09/2004,18:24,1096.00,1096.00,1096.00,1096.00,6,0,6.00
05/09/2004,18:26,1096.00,1096.00,1095.75,1095.75,1,1,2.00
05/09/2004,18:31,1096.00,1096.00,1095.75,1095.75,7,1,8.00
05/09/2004,18:32,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/09/2004,18:33,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2004,18:34,1095.75,1096.00,1095.75,1096.00,1,1,2.00
05/09/2004,18:35,1095.75,1095.75,1095.50,1095.50,0,35,35.00
05/09/2004,18:36,1095.75,1095.75,1095.75,1095.75,47,0,47.00
05/09/2004,18:38,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/09/2004,18:39,1096.00,1096.00,1096.00,1096.00,31,0,31.00
05/09/2004,18:40,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2004,18:41,1096.00,1096.00,1095.75,1095.75,1,5,6.00
05/09/2004,18:42,1096.00,1096.00,1095.75,1095.75,1,2,3.00
05/09/2004,18:43,1095.50,1096.00,1095.50,1096.00,4,1,5.00
05/09/2004,18:45,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2004,18:46,1096.00,1096.00,1095.50,1095.75,6,1,7.00
05/09/2004,18:47,1095.75,1095.75,1095.75,1095.75,8,0,8.00
05/09/2004,18:48,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2004,18:51,1095.75,1095.75,1095.75,1095.75,0,10,10.00
05/09/2004,18:52,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2004,18:53,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/09/2004,18:54,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2004,18:55,1095.75,1095.75,1095.75,1095.75,0,3,3.00
05/09/2004,18:57,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/09/2004,18:58,1095.50,1096.00,1095.50,1095.75,6,6,12.00
05/09/2004,18:59,1095.75,1096.00,1095.75,1096.00,5,2,7.00
05/09/2004,19:01,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2004,19:02,1095.75,1095.75,1095.75,1095.75,0,12,12.00
05/09/2004,19:07,1096.00,1096.00,1095.75,1095.75,2,1,3.00
05/09/2004,19:09,1095.75,1096.00,1095.75,1096.00,1,1,2.00
05/09/2004,19:10,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/09/2004,19:11,1095.75,1096.00,1095.75,1096.00,5,15,20.00
05/09/2004,19:12,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/09/2004,19:13,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/09/2004,19:14,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2004,19:19,1096.00,1096.00,1095.75,1095.75,5,1,6.00
05/09/2004,19:20,1096.00,1096.00,1096.00,1096.00,4,0,4.00
05/09/2004,19:21,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/09/2004,19:23,1096.00,1096.00,1096.00,1096.00,5,0,5.00
05/09/2004,19:24,1096.00,1096.75,1096.00,1096.25,136,2,138.00
05/09/2004,19:25,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/09/2004,19:26,1096.50,1096.75,1096.50,1096.75,3,0,3.00
05/09/2004,19:27,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/09/2004,19:28,1096.75,1096.75,1096.75,1096.75,11,0,11.00
05/09/2004,19:29,1096.75,1097.00,1096.50,1096.50,11,2,13.00
05/09/2004,19:30,1096.75,1096.75,1096.75,1096.75,6,0,6.00
05/09/2004,19:31,1096.75,1096.75,1096.50,1096.75,4,5,9.00
05/09/2004,19:32,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/09/2004,19:33,1096.75,1097.00,1096.75,1096.75,31,4,35.00
05/09/2004,19:34,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/09/2004,19:36,1096.50,1096.50,1096.25,1096.50,1,17,18.00
05/09/2004,19:39,1096.25,1096.25,1096.00,1096.25,3,75,78.00
05/09/2004,19:41,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/09/2004,19:44,1096.25,1096.25,1096.00,1096.00,5,2,7.00
05/09/2004,19:45,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/09/2004,19:46,1096.00,1096.00,1096.00,1096.00,0,8,8.00
05/09/2004,19:47,1096.00,1096.00,1096.00,1096.00,0,29,29.00
05/09/2004,19:49,1096.00,1096.00,1096.00,1096.00,0,15,15.00
05/09/2004,19:51,1095.75,1096.00,1095.75,1096.00,21,2,23.00
05/09/2004,19:52,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2004,19:53,1095.75,1096.00,1095.75,1096.00,25,1,26.00
05/09/2004,19:54,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/09/2004,19:55,1095.75,1095.75,1095.75,1095.75,0,13,13.00
05/09/2004,19:56,1095.50,1095.75,1095.50,1095.75,1,1,2.00
05/09/2004,19:57,1095.75,1095.75,1095.75,1095.75,2,0,2.00
05/09/2004,19:58,1095.50,1095.50,1095.50,1095.50,0,10,10.00
05/09/2004,19:59,1095.75,1095.75,1095.50,1095.75,4,1,5.00
05/09/2004,20:00,1095.50,1095.50,1095.50,1095.50,0,51,51.00
05/09/2004,20:02,1095.50,1095.50,1095.50,1095.50,0,6,6.00
05/09/2004,20:03,1095.75,1095.75,1095.75,1095.75,3,0,3.00
05/09/2004,20:07,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2004,20:11,1095.50,1095.50,1095.50,1095.50,0,2,2.00
05/09/2004,20:12,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/09/2004,20:13,1095.50,1095.50,1095.50,1095.50,0,14,14.00
05/09/2004,20:15,1095.50,1095.50,1095.25,1095.25,0,52,52.00
05/09/2004,20:16,1095.25,1095.25,1095.00,1095.00,11,25,36.00
05/09/2004,20:17,1095.25,1095.25,1095.00,1095.00,1,1,2.00
05/09/2004,20:18,1095.25,1095.25,1095.25,1095.25,5,0,5.00
05/09/2004,20:19,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/09/2004,20:20,1095.00,1095.25,1095.00,1095.25,12,10,22.00
05/09/2004,20:23,1095.25,1095.25,1095.25,1095.25,44,0,44.00
05/09/2004,20:24,1095.25,1095.25,1095.25,1095.25,10,0,10.00
05/09/2004,20:25,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/09/2004,20:26,1095.00,1095.00,1095.00,1095.00,0,25,25.00
05/09/2004,20:27,1095.00,1095.00,1095.00,1095.00,0,27,27.00
05/09/2004,20:28,1095.00,1095.00,1095.00,1095.00,0,25,25.00
05/09/2004,20:29,1095.00,1095.00,1095.00,1095.00,0,100,100.00
05/09/2004,20:30,1095.00,1095.00,1095.00,1095.00,0,27,27.00
05/09/2004,20:31,1095.00,1095.00,1094.75,1095.00,7,41,48.00
05/09/2004,20:32,1094.75,1094.75,1094.75,1094.75,0,3,3.00
05/09/2004,20:33,1094.75,1094.75,1094.75,1094.75,0,10,10.00
05/09/2004,20:34,1095.00,1095.00,1094.75,1094.75,1,6,7.00
05/09/2004,20:35,1094.75,1095.00,1094.75,1095.00,1,6,7.00
05/09/2004,20:36,1094.75,1095.00,1094.75,1094.75,1,4,5.00
05/09/2004,20:38,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/09/2004,20:39,1094.75,1095.25,1094.75,1095.00,75,2,77.00
05/09/2004,20:40,1095.00,1095.25,1095.00,1095.25,6,1,7.00
05/09/2004,20:42,1095.25,1095.25,1095.25,1095.25,6,0,6.00
05/09/2004,20:43,1095.25,1095.25,1095.25,1095.25,5,0,5.00
05/09/2004,20:44,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/09/2004,20:46,1095.00,1095.00,1095.00,1095.00,0,49,49.00
05/09/2004,20:47,1095.00,1095.00,1095.00,1095.00,0,27,27.00
05/09/2004,20:48,1095.00,1095.25,1095.00,1095.25,1,1,2.00
05/09/2004,20:49,1095.00,1095.00,1094.75,1095.00,5,5,10.00
05/09/2004,20:50,1095.00,1095.00,1095.00,1095.00,10,0,10.00
05/09/2004,20:51,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/09/2004,20:52,1095.00,1095.00,1095.00,1095.00,25,0,25.00
05/09/2004,20:53,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/09/2004,20:55,1095.25,1095.25,1095.25,1095.25,4,0,4.00
05/09/2004,20:56,1095.00,1095.00,1095.00,1095.00,0,5,5.00
05/09/2004,20:57,1095.00,1095.25,1095.00,1095.00,1,36,37.00
05/09/2004,20:58,1094.75,1095.00,1094.75,1094.75,20,83,103.00
05/09/2004,20:59,1095.00,1095.00,1094.50,1095.00,4,7,11.00
05/09/2004,21:00,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/09/2004,21:02,1094.75,1095.00,1094.75,1095.00,1,5,6.00
05/09/2004,21:04,1095.00,1095.00,1094.75,1094.75,2,1,3.00
05/09/2004,21:05,1095.00,1095.00,1094.75,1094.75,8,8,16.00
05/09/2004,21:06,1095.00,1095.00,1095.00,1095.00,2,0,2.00
05/09/2004,21:08,1094.75,1094.75,1094.75,1094.75,0,8,8.00
05/09/2004,21:09,1095.00,1095.00,1094.75,1094.75,2,3,5.00
05/09/2004,21:10,1094.75,1094.75,1094.50,1094.75,6,4,10.00
05/09/2004,21:12,1094.75,1094.75,1094.75,1094.75,9,0,9.00
05/09/2004,21:13,1095.00,1095.00,1095.00,1095.00,2,0,2.00
05/09/2004,21:14,1095.00,1095.00,1094.75,1094.75,1,1,2.00
05/09/2004,21:15,1094.75,1094.75,1094.50,1094.75,8,9,17.00
05/09/2004,21:16,1094.75,1094.75,1094.50,1094.75,7,1,8.00
05/09/2004,21:19,1094.75,1094.75,1094.75,1094.75,5,0,5.00
05/09/2004,21:20,1094.75,1094.75,1094.75,1094.75,6,0,6.00
05/09/2004,21:21,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/09/2004,21:23,1094.50,1094.75,1094.50,1094.75,1,1,2.00
05/09/2004,21:25,1094.75,1094.75,1094.75,1094.75,12,0,12.00
05/09/2004,21:27,1094.75,1094.75,1094.75,1094.75,16,0,16.00
05/09/2004,21:28,1094.75,1094.75,1094.50,1094.50,1,1,2.00
05/09/2004,21:29,1094.50,1094.50,1094.50,1094.50,0,111,111.00
05/09/2004,21:30,1094.50,1094.50,1094.50,1094.50,0,3,3.00
05/09/2004,21:31,1094.50,1094.50,1094.50,1094.50,0,11,11.00
05/09/2004,21:33,1094.50,1094.50,1094.25,1094.50,7,153,160.00
05/09/2004,21:34,1094.50,1094.50,1094.50,1094.50,7,0,7.00
05/09/2004,21:35,1094.25,1094.50,1094.25,1094.50,2,1,3.00
05/09/2004,21:36,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/09/2004,21:37,1094.50,1094.50,1094.25,1094.25,5,3,8.00
05/09/2004,21:38,1094.25,1094.25,1094.25,1094.25,0,4,4.00
05/09/2004,21:40,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/09/2004,21:41,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/09/2004,21:42,1094.50,1094.75,1094.50,1094.75,32,0,32.00
05/09/2004,21:43,1094.75,1094.75,1094.75,1094.75,4,0,4.00
05/09/2004,21:45,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/09/2004,21:47,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/09/2004,21:54,1094.50,1094.75,1094.50,1094.75,1,3,4.00
05/09/2004,21:55,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/09/2004,21:57,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/09/2004,21:58,1094.75,1094.75,1094.50,1094.50,11,27,38.00
05/09/2004,21:59,1094.75,1094.75,1094.75,1094.75,5,0,5.00
05/09/2004,22:01,1094.25,1094.50,1094.25,1094.50,2,1,3.00
05/09/2004,22:02,1094.50,1094.50,1094.25,1094.25,5,10,15.00
05/09/2004,22:03,1094.25,1094.25,1094.25,1094.25,0,5,5.00
05/09/2004,22:05,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/09/2004,22:06,1094.25,1094.25,1094.25,1094.25,0,12,12.00
05/09/2004,22:09,1094.25,1094.50,1094.25,1094.50,1,20,21.00
05/09/2004,22:10,1094.50,1094.50,1094.00,1094.25,15,113,128.00
05/09/2004,22:11,1094.25,1094.75,1094.25,1094.50,46,15,61.00
05/09/2004,22:13,1094.75,1094.75,1094.50,1094.50,1,5,6.00
05/09/2004,22:15,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/09/2004,22:16,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/09/2004,22:17,1094.50,1094.50,1094.25,1094.25,0,60,60.00
05/09/2004,22:18,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/09/2004,22:19,1094.25,1094.25,1094.00,1094.00,2,11,13.00
05/09/2004,22:20,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/09/2004,22:21,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/09/2004,22:22,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/09/2004,22:24,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/09/2004,22:25,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/09/2004,22:26,1094.00,1094.00,1094.00,1094.00,0,50,50.00
05/09/2004,22:28,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/09/2004,22:29,1094.00,1094.00,1094.00,1094.00,0,55,55.00
05/09/2004,22:30,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/09/2004,22:31,1094.00,1094.00,1094.00,1094.00,0,51,51.00
05/09/2004,22:32,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/09/2004,22:33,1094.25,1094.25,1094.25,1094.25,67,0,67.00
05/09/2004,22:34,1094.00,1094.25,1094.00,1094.25,3,25,28.00
05/09/2004,22:36,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/09/2004,22:37,1094.25,1094.25,1094.00,1094.00,3,1,4.00
05/09/2004,22:38,1094.00,1094.00,1094.00,1094.00,0,26,26.00
05/09/2004,22:40,1094.00,1094.00,1094.00,1094.00,0,25,25.00
05/09/2004,22:42,1094.00,1094.00,1094.00,1094.00,0,19,19.00
05/09/2004,22:43,1094.00,1094.00,1093.75,1093.75,0,68,68.00
05/09/2004,22:45,1093.75,1093.75,1093.75,1093.75,0,52,52.00
05/09/2004,22:46,1093.75,1093.75,1093.75,1093.75,0,87,87.00
05/09/2004,22:47,1093.50,1093.50,1093.50,1093.50,0,54,54.00
05/09/2004,22:48,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/09/2004,22:49,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/09/2004,22:50,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/09/2004,22:51,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/09/2004,22:52,1093.50,1093.50,1093.50,1093.50,0,256,256.00
05/09/2004,22:53,1093.50,1093.50,1093.25,1093.25,0,53,53.00
05/09/2004,22:54,1093.25,1093.25,1093.25,1093.25,0,2,2.00
05/09/2004,22:55,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/09/2004,22:57,1093.25,1093.50,1093.25,1093.50,6,6,12.00
05/09/2004,22:59,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/09/2004,23:00,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/09/2004,23:01,1093.50,1093.50,1093.50,1093.50,4,0,4.00
05/09/2004,23:02,1093.50,1093.50,1093.50,1093.50,4,0,4.00
05/09/2004,23:03,1093.50,1093.75,1093.50,1093.75,55,0,55.00
05/09/2004,23:04,1093.50,1093.75,1093.50,1093.50,3,23,26.00
05/09/2004,23:05,1093.75,1093.75,1093.50,1093.75,2,5,7.00
05/09/2004,23:06,1093.75,1093.75,1093.50,1093.50,2,2,4.00
05/09/2004,23:08,1093.50,1093.50,1093.50,1093.50,0,23,23.00
05/09/2004,23:10,1093.50,1093.50,1093.50,1093.50,0,8,8.00
05/09/2004,23:13,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/09/2004,23:14,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/09/2004,23:15,1093.25,1093.25,1093.25,1093.25,0,7,7.00
05/09/2004,23:17,1093.25,1093.25,1093.25,1093.25,0,31,31.00
05/09/2004,23:18,1093.25,1093.25,1093.25,1093.25,0,52,52.00
05/09/2004,23:19,1093.25,1093.25,1093.25,1093.25,0,27,27.00
05/09/2004,23:20,1093.25,1093.25,1093.25,1093.25,0,5,5.00
05/09/2004,23:21,1093.25,1093.25,1093.25,1093.25,0,20,20.00
05/09/2004,23:22,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/09/2004,23:23,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/09/2004,23:24,1093.50,1093.75,1093.50,1093.50,12,2,14.00
05/09/2004,23:25,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/09/2004,23:26,1093.50,1093.75,1093.50,1093.75,1,2,3.00
05/09/2004,23:27,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/09/2004,23:28,1093.50,1093.50,1093.50,1093.50,0,33,33.00
05/09/2004,23:29,1093.50,1093.50,1093.50,1093.50,0,11,11.00
05/09/2004,23:30,1093.25,1093.50,1093.25,1093.50,3,15,18.00
05/09/2004,23:32,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/09/2004,23:34,1093.25,1093.25,1093.25,1093.25,0,10,10.00
05/09/2004,23:35,1093.25,1093.50,1093.25,1093.50,1,2,3.00
05/09/2004,23:36,1093.25,1093.25,1093.25,1093.25,0,8,8.00
05/09/2004,23:37,1093.00,1093.25,1093.00,1093.25,1,136,137.00
05/09/2004,23:38,1093.25,1093.25,1093.00,1093.00,1,197,198.00
05/09/2004,23:39,1093.00,1093.00,1093.00,1093.00,0,102,102.00
05/09/2004,23:40,1093.25,1093.25,1093.00,1093.00,1,121,122.00
05/09/2004,23:41,1093.00,1093.00,1093.00,1093.00,0,8,8.00
05/09/2004,23:42,1093.00,1093.00,1092.75,1092.75,3,46,49.00
05/09/2004,23:43,1092.75,1093.00,1092.75,1093.00,11,1,12.00
05/09/2004,23:44,1093.00,1093.00,1093.00,1093.00,7,0,7.00
05/09/2004,23:45,1093.00,1093.00,1092.75,1092.75,5,2,7.00
05/09/2004,23:46,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/09/2004,23:47,1092.75,1092.75,1092.75,1092.75,0,24,24.00
05/09/2004,23:48,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/09/2004,23:50,1092.75,1092.75,1092.75,1092.75,0,29,29.00
05/09/2004,23:51,1092.75,1092.75,1092.75,1092.75,0,8,8.00
05/09/2004,23:52,1093.00,1093.00,1092.75,1092.75,5,3,8.00
05/09/2004,23:53,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/09/2004,23:54,1092.75,1092.75,1092.75,1092.75,0,43,43.00
05/09/2004,23:55,1092.50,1092.50,1092.25,1092.50,2,283,285.00
05/09/2004,23:56,1092.50,1092.75,1092.50,1092.50,2,1,3.00
05/09/2004,23:57,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/09/2004,23:58,1092.25,1092.25,1092.25,1092.25,0,71,71.00
05/09/2004,23:59,1092.25,1092.25,1092.00,1092.00,0,16,16.00
05/10/2004,00:00,1092.00,1092.00,1092.00,1092.00,0,128,128.00
05/10/2004,00:01,1092.00,1092.00,1091.75,1091.75,1,93,94.00
05/10/2004,00:02,1091.75,1092.00,1091.75,1091.75,1,63,64.00
05/10/2004,00:03,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/10/2004,00:04,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/10/2004,00:05,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/10/2004,00:06,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/10/2004,00:07,1092.00,1092.00,1091.75,1091.75,1,74,75.00
05/10/2004,00:08,1091.75,1092.00,1091.75,1091.75,1,11,12.00
05/10/2004,00:09,1091.50,1091.50,1091.50,1091.50,0,111,111.00
05/10/2004,00:10,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/10/2004,00:11,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/10/2004,00:12,1091.50,1091.50,1091.25,1091.50,1,31,32.00
05/10/2004,00:13,1091.25,1091.50,1091.25,1091.50,5,3,8.00
05/10/2004,00:14,1091.50,1091.50,1091.50,1091.50,5,0,5.00
05/10/2004,00:15,1091.50,1091.50,1091.50,1091.50,8,0,8.00
05/10/2004,00:16,1091.25,1091.25,1091.25,1091.25,0,70,70.00
05/10/2004,00:17,1091.50,1091.50,1091.25,1091.50,2,5,7.00
05/10/2004,00:18,1091.50,1091.50,1091.25,1091.25,1,50,51.00
05/10/2004,00:19,1091.25,1091.25,1091.25,1091.25,0,25,25.00
05/10/2004,00:20,1091.25,1091.25,1091.00,1091.00,0,5,5.00
05/10/2004,00:21,1091.00,1091.25,1091.00,1091.25,15,73,88.00
05/10/2004,00:22,1091.25,1091.25,1091.00,1091.00,15,127,142.00
05/10/2004,00:23,1091.00,1091.00,1091.00,1091.00,0,21,21.00
05/10/2004,00:24,1091.00,1091.00,1091.00,1091.00,0,7,7.00
05/10/2004,00:25,1091.00,1091.25,1091.00,1091.00,2,40,42.00
05/10/2004,00:26,1091.00,1091.00,1090.75,1090.75,0,100,100.00
05/10/2004,00:27,1090.75,1090.75,1090.50,1090.75,5,19,24.00
05/10/2004,00:28,1090.75,1090.75,1090.75,1090.75,116,0,116.00
05/10/2004,00:29,1091.00,1091.00,1091.00,1091.00,10,0,10.00
05/10/2004,00:30,1091.00,1091.00,1091.00,1091.00,16,0,16.00
05/10/2004,00:31,1091.00,1091.00,1090.75,1091.00,3,1,4.00
05/10/2004,00:32,1090.75,1091.00,1090.75,1090.75,7,100,107.00
05/10/2004,00:33,1090.50,1090.75,1090.50,1090.75,21,3,24.00
05/10/2004,00:34,1090.75,1090.75,1090.75,1090.75,6,0,6.00
05/10/2004,00:35,1090.75,1090.75,1090.50,1090.50,1,107,108.00
05/10/2004,00:36,1090.75,1090.75,1090.25,1090.25,20,119,139.00
05/10/2004,00:37,1090.25,1090.25,1090.00,1090.00,0,57,57.00
05/10/2004,00:38,1090.25,1090.25,1090.00,1090.00,6,5,11.00
05/10/2004,00:39,1090.00,1090.25,1090.00,1090.25,7,30,37.00
05/10/2004,00:40,1090.50,1090.50,1090.25,1090.50,10,19,29.00
05/10/2004,00:41,1090.50,1090.75,1090.50,1090.75,28,0,28.00
05/10/2004,00:42,1090.75,1090.75,1090.50,1090.50,2,28,30.00
05/10/2004,00:43,1090.50,1090.50,1090.50,1090.50,0,5,5.00
05/10/2004,00:44,1090.25,1090.50,1090.25,1090.25,1,4,5.00
05/10/2004,00:45,1090.50,1090.50,1090.50,1090.50,16,0,16.00
05/10/2004,00:46,1090.50,1090.50,1090.50,1090.50,31,0,31.00
05/10/2004,00:47,1090.50,1090.50,1090.50,1090.50,39,0,39.00
05/10/2004,00:48,1090.75,1090.75,1090.75,1090.75,12,0,12.00
05/10/2004,00:49,1090.50,1090.75,1090.50,1090.50,27,12,39.00
05/10/2004,00:50,1090.75,1090.75,1090.50,1090.75,2,5,7.00
05/10/2004,00:51,1090.50,1090.50,1090.50,1090.50,0,118,118.00
05/10/2004,00:52,1090.50,1090.50,1090.50,1090.50,0,164,164.00
05/10/2004,00:53,1090.25,1090.50,1090.25,1090.25,26,2,28.00
05/10/2004,00:54,1090.50,1090.50,1090.50,1090.50,12,0,12.00
05/10/2004,00:55,1090.25,1091.00,1090.25,1091.00,168,2,170.00
05/10/2004,00:56,1090.75,1091.00,1090.75,1090.75,27,160,187.00
05/10/2004,00:57,1090.75,1090.75,1090.25,1090.25,0,70,70.00
05/10/2004,00:58,1090.25,1090.25,1090.00,1090.25,15,191,206.00
05/10/2004,00:59,1090.25,1090.25,1090.00,1090.25,118,2,120.00
05/10/2004,01:00,1090.00,1090.25,1090.00,1090.00,5,261,266.00
05/10/2004,01:01,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/10/2004,01:02,1089.75,1089.75,1089.50,1089.75,10,91,101.00
05/10/2004,01:03,1089.75,1089.75,1089.50,1089.50,2,1,3.00
05/10/2004,01:04,1089.50,1089.75,1089.50,1089.75,10,5,15.00
05/10/2004,01:05,1089.75,1090.00,1089.75,1090.00,7,0,7.00
05/10/2004,01:06,1089.75,1090.00,1089.75,1090.00,35,65,100.00
05/10/2004,01:07,1089.75,1090.25,1089.75,1090.25,8,11,19.00
05/10/2004,01:08,1090.25,1090.25,1090.00,1090.00,2,7,9.00
05/10/2004,01:10,1090.00,1090.00,1089.50,1089.50,0,163,163.00
05/10/2004,01:11,1089.25,1089.50,1088.75,1088.75,35,137,172.00
05/10/2004,01:12,1089.00,1089.00,1088.75,1088.75,11,3,14.00
05/10/2004,01:13,1088.75,1089.00,1088.75,1089.00,70,34,104.00
05/10/2004,01:14,1089.00,1089.25,1089.00,1089.00,40,99,139.00
05/10/2004,01:15,1089.00,1089.25,1089.00,1089.00,1,13,14.00
05/10/2004,01:16,1088.75,1088.75,1088.50,1088.75,1,28,29.00
05/10/2004,01:17,1088.75,1089.00,1088.75,1088.75,2,6,8.00
05/10/2004,01:18,1088.75,1089.00,1088.75,1088.75,1,7,8.00
05/10/2004,01:19,1089.00,1089.00,1088.75,1088.75,6,51,57.00
05/10/2004,01:20,1088.75,1088.75,1088.75,1088.75,0,8,8.00
05/10/2004,01:21,1088.50,1088.75,1088.50,1088.75,3,2,5.00
05/10/2004,01:22,1088.75,1088.75,1088.50,1088.50,7,29,36.00
05/10/2004,01:23,1088.50,1088.50,1088.25,1088.50,9,60,69.00
05/10/2004,01:24,1088.50,1088.50,1088.50,1088.50,14,0,14.00
05/10/2004,01:25,1088.50,1088.50,1088.25,1088.25,7,21,28.00
05/10/2004,01:26,1088.25,1088.25,1087.25,1087.75,60,273,333.00
05/10/2004,01:27,1087.75,1087.75,1087.50,1087.75,151,3,154.00
05/10/2004,01:28,1087.75,1087.75,1087.50,1087.50,30,139,169.00
05/10/2004,01:29,1087.50,1087.75,1087.50,1087.75,3,23,26.00
05/10/2004,01:30,1087.75,1087.75,1087.50,1087.50,94,1,95.00
05/10/2004,01:31,1087.75,1087.75,1087.50,1087.50,44,1,45.00
05/10/2004,01:32,1087.75,1087.75,1087.75,1087.75,64,0,64.00
05/10/2004,01:33,1087.50,1088.00,1087.50,1088.00,65,1,66.00
05/10/2004,01:34,1088.00,1088.50,1087.75,1088.50,233,1,234.00
05/10/2004,01:35,1088.75,1089.00,1088.50,1088.50,84,31,115.00
05/10/2004,01:36,1088.50,1088.50,1088.50,1088.50,0,61,61.00
05/10/2004,01:37,1088.50,1088.50,1088.50,1088.50,0,6,6.00
05/10/2004,01:38,1088.50,1088.50,1088.25,1088.25,18,65,83.00
05/10/2004,01:39,1088.25,1088.25,1088.25,1088.25,0,14,14.00
05/10/2004,01:40,1088.25,1088.25,1088.00,1088.00,0,78,78.00
05/10/2004,01:41,1088.00,1088.25,1087.75,1087.75,2,138,140.00
05/10/2004,01:42,1087.50,1088.00,1087.50,1088.00,39,22,61.00
05/10/2004,01:43,1087.75,1087.75,1087.50,1087.75,7,61,68.00
05/10/2004,01:44,1088.00,1088.25,1088.00,1088.25,22,3,25.00
05/10/2004,01:45,1088.25,1088.25,1088.00,1088.25,34,1,35.00
05/10/2004,01:46,1088.00,1088.00,1087.75,1087.75,0,50,50.00
05/10/2004,01:47,1087.75,1087.75,1087.50,1087.50,3,62,65.00
05/10/2004,01:48,1087.75,1087.75,1087.75,1087.75,7,0,7.00
05/10/2004,01:49,1087.50,1087.75,1087.50,1087.50,17,39,56.00
05/10/2004,01:50,1087.50,1087.75,1087.50,1087.75,47,20,67.00
05/10/2004,01:51,1088.00,1088.00,1087.75,1087.75,22,21,43.00
05/10/2004,01:52,1087.75,1087.75,1087.50,1087.75,39,15,54.00
05/10/2004,01:53,1087.75,1088.25,1087.75,1088.25,50,0,50.00
05/10/2004,01:54,1088.25,1088.25,1088.25,1088.25,83,0,83.00
05/10/2004,01:55,1088.00,1088.00,1088.00,1088.00,0,5,5.00
05/10/2004,01:56,1088.25,1088.25,1088.25,1088.25,5,0,5.00
05/10/2004,01:57,1088.00,1088.00,1088.00,1088.00,0,134,134.00
05/10/2004,01:58,1088.00,1088.00,1087.75,1088.00,1,8,9.00
05/10/2004,01:59,1088.00,1088.00,1087.75,1087.75,6,12,18.00
05/10/2004,02:00,1088.00,1088.25,1088.00,1088.25,37,0,37.00
05/10/2004,02:01,1088.00,1088.00,1087.75,1087.75,0,78,78.00
05/10/2004,02:02,1087.75,1088.00,1087.75,1087.75,17,7,24.00
05/10/2004,02:03,1088.00,1088.25,1088.00,1088.25,81,0,81.00
05/10/2004,02:04,1088.25,1088.50,1088.25,1088.50,31,0,31.00
05/10/2004,02:05,1088.50,1089.00,1088.50,1089.00,167,24,191.00
05/10/2004,02:06,1089.00,1089.00,1088.75,1088.75,38,1,39.00
05/10/2004,02:07,1088.75,1089.00,1088.75,1089.00,201,65,266.00
05/10/2004,02:08,1089.25,1089.25,1088.75,1089.00,13,33,46.00
05/10/2004,02:09,1089.00,1089.00,1088.75,1088.75,60,32,92.00
05/10/2004,02:10,1088.75,1088.75,1088.75,1088.75,0,88,88.00
05/10/2004,02:11,1088.75,1088.75,1088.75,1088.75,0,7,7.00
05/10/2004,02:12,1088.75,1089.25,1088.75,1089.25,96,5,101.00
05/10/2004,02:13,1089.00,1089.50,1089.00,1089.25,18,105,123.00
05/10/2004,02:14,1089.25,1089.50,1089.25,1089.25,65,53,118.00
05/10/2004,02:15,1089.25,1089.75,1089.00,1089.50,101,42,143.00
05/10/2004,02:16,1089.50,1089.50,1089.00,1089.00,54,25,79.00
05/10/2004,02:17,1089.50,1089.50,1089.25,1089.25,19,18,37.00
05/10/2004,02:18,1089.25,1089.50,1089.25,1089.50,45,15,60.00
05/10/2004,02:19,1089.50,1089.50,1089.00,1089.00,29,203,232.00
05/10/2004,02:20,1089.25,1089.50,1089.00,1089.50,43,1,44.00
05/10/2004,02:21,1089.50,1089.50,1089.50,1089.50,15,0,15.00
05/10/2004,02:22,1089.50,1089.50,1089.50,1089.50,56,0,56.00
05/10/2004,02:23,1089.75,1089.75,1089.50,1089.50,26,35,61.00
05/10/2004,02:24,1089.50,1089.50,1089.25,1089.25,0,142,142.00
05/10/2004,02:25,1089.25,1089.25,1089.25,1089.25,0,28,28.00
05/10/2004,02:26,1089.00,1089.00,1089.00,1089.00,0,57,57.00
05/10/2004,02:27,1089.00,1089.00,1089.00,1089.00,0,151,151.00
05/10/2004,02:28,1089.00,1089.00,1089.00,1089.00,0,7,7.00
05/10/2004,02:29,1088.75,1089.00,1088.75,1088.75,1,52,53.00
05/10/2004,02:30,1088.75,1089.00,1088.75,1089.00,18,8,26.00
05/10/2004,02:31,1088.75,1089.00,1088.75,1088.75,17,57,74.00
05/10/2004,02:32,1088.50,1088.75,1088.50,1088.75,13,1,14.00
05/10/2004,02:33,1088.75,1088.75,1088.50,1088.50,2,25,27.00
05/10/2004,02:34,1088.75,1088.75,1088.50,1088.50,8,606,614.00
05/10/2004,02:35,1088.50,1088.50,1088.25,1088.50,15,210,225.00
05/10/2004,02:36,1088.50,1088.50,1088.00,1088.00,13,267,280.00
05/10/2004,02:37,1088.25,1088.25,1088.00,1088.25,4,20,24.00
05/10/2004,02:38,1088.00,1088.25,1088.00,1088.25,2,50,52.00
05/10/2004,02:39,1088.25,1088.75,1088.25,1088.25,93,41,134.00
05/10/2004,02:40,1088.25,1088.50,1088.25,1088.50,4,14,18.00
05/10/2004,02:41,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/10/2004,02:42,1088.25,1088.25,1088.00,1088.00,0,116,116.00
05/10/2004,02:43,1088.00,1088.00,1088.00,1088.00,0,236,236.00
05/10/2004,02:44,1088.00,1088.00,1087.75,1088.00,15,2,17.00
05/10/2004,02:45,1088.00,1088.00,1087.75,1087.75,1,37,38.00
05/10/2004,02:46,1087.75,1087.75,1087.75,1087.75,0,108,108.00
05/10/2004,02:47,1087.50,1087.50,1087.25,1087.25,0,252,252.00
05/10/2004,02:48,1087.50,1087.50,1087.00,1087.00,1,50,51.00
05/10/2004,02:49,1087.25,1087.25,1087.25,1087.25,8,0,8.00
05/10/2004,02:50,1087.50,1087.50,1087.00,1087.00,1,54,55.00
05/10/2004,02:51,1087.25,1087.25,1087.00,1087.25,32,3,35.00
05/10/2004,02:52,1087.25,1087.25,1087.25,1087.25,4,0,4.00
05/10/2004,02:53,1087.25,1087.25,1087.00,1087.00,5,13,18.00
05/10/2004,02:54,1087.25,1087.75,1087.25,1087.25,120,81,201.00
05/10/2004,02:55,1087.25,1087.50,1087.25,1087.25,28,142,170.00
05/10/2004,02:56,1087.25,1087.50,1087.25,1087.50,2,20,22.00
05/10/2004,02:57,1087.25,1087.50,1087.25,1087.50,3,7,10.00
05/10/2004,02:58,1087.50,1087.50,1087.50,1087.50,136,0,136.00
05/10/2004,02:59,1087.50,1087.50,1087.50,1087.50,21,0,21.00
05/10/2004,03:00,1087.50,1087.50,1087.50,1087.50,15,0,15.00
05/10/2004,03:01,1087.50,1087.50,1087.25,1087.50,19,1,20.00
05/10/2004,03:02,1087.50,1087.50,1087.50,1087.50,14,0,14.00
05/10/2004,03:03,1087.25,1087.50,1087.25,1087.50,24,24,48.00
05/10/2004,03:04,1087.50,1087.50,1087.25,1087.25,1,7,8.00
05/10/2004,03:05,1087.25,1087.50,1087.25,1087.50,57,2,59.00
05/10/2004,03:06,1087.50,1087.75,1087.50,1087.75,8,0,8.00
05/10/2004,03:07,1087.50,1087.50,1087.25,1087.50,10,11,21.00
05/10/2004,03:08,1087.50,1087.50,1087.50,1087.50,16,0,16.00
05/10/2004,03:09,1087.50,1087.75,1087.50,1087.75,73,0,73.00
05/10/2004,03:10,1087.75,1087.75,1087.50,1087.50,46,16,62.00
05/10/2004,03:11,1087.50,1087.75,1087.50,1087.75,29,10,39.00
05/10/2004,03:12,1088.00,1088.00,1088.00,1088.00,53,0,53.00
05/10/2004,03:13,1088.00,1088.00,1087.50,1087.50,38,105,143.00
05/10/2004,03:14,1087.50,1087.75,1087.50,1087.50,5,60,65.00
05/10/2004,03:15,1087.50,1087.50,1087.25,1087.50,48,20,68.00
05/10/2004,03:16,1087.50,1087.75,1087.50,1087.50,4,26,30.00
05/10/2004,03:17,1087.50,1087.75,1087.50,1087.75,22,44,66.00
05/10/2004,03:18,1087.50,1087.50,1087.25,1087.25,79,136,215.00
05/10/2004,03:19,1087.25,1087.25,1081.00,1086.50,390,1223,1613.00
05/10/2004,03:20,1086.50,1086.50,1084.25,1085.25,123,225,348.00
05/10/2004,03:21,1085.25,1085.50,1083.25,1083.25,81,234,315.00
05/10/2004,03:22,1083.75,1084.50,1083.50,1084.50,178,37,215.00
05/10/2004,03:23,1084.25,1084.50,1083.50,1084.00,102,202,304.00
05/10/2004,03:24,1083.75,1085.00,1083.75,1084.75,178,67,245.00
05/10/2004,03:25,1084.75,1085.25,1084.75,1085.00,87,82,169.00
05/10/2004,03:26,1084.75,1085.50,1084.75,1085.25,90,33,123.00
05/10/2004,03:27,1085.00,1085.25,1084.75,1084.75,69,47,116.00
05/10/2004,03:28,1084.75,1084.75,1084.50,1084.50,0,58,58.00
05/10/2004,03:29,1084.50,1085.25,1084.00,1084.50,209,68,277.00
05/10/2004,03:30,1084.50,1085.00,1084.50,1085.00,272,3,275.00
05/10/2004,03:31,1085.00,1085.25,1084.75,1085.00,40,44,84.00
05/10/2004,03:32,1085.00,1085.00,1084.75,1085.00,153,2,155.00
05/10/2004,03:33,1085.00,1085.25,1085.00,1085.25,36,0,36.00
05/10/2004,03:34,1085.50,1085.75,1085.25,1085.25,122,70,192.00
05/10/2004,03:35,1085.00,1085.25,1085.00,1085.00,18,36,54.00
05/10/2004,03:36,1085.00,1085.25,1084.75,1084.75,89,90,179.00
05/10/2004,03:37,1084.75,1085.00,1084.75,1085.00,9,4,13.00
05/10/2004,03:38,1085.00,1085.00,1085.00,1085.00,32,0,32.00
05/10/2004,03:39,1085.00,1085.50,1084.75,1085.25,118,125,243.00
05/10/2004,03:40,1085.25,1085.25,1085.25,1085.25,119,0,119.00
05/10/2004,03:41,1085.00,1085.00,1085.00,1085.00,0,11,11.00
05/10/2004,03:42,1084.75,1085.00,1084.75,1084.75,3,17,20.00
05/10/2004,03:43,1085.00,1085.00,1084.75,1085.00,48,4,52.00
05/10/2004,03:44,1084.75,1085.00,1084.50,1084.75,61,39,100.00
05/10/2004,03:45,1084.75,1084.75,1084.00,1084.25,26,259,285.00
05/10/2004,03:46,1084.25,1084.50,1084.25,1084.50,47,27,74.00
05/10/2004,03:47,1084.50,1084.50,1084.25,1084.25,20,290,310.00
05/10/2004,03:48,1084.25,1084.25,1083.50,1083.75,64,261,325.00
05/10/2004,03:49,1083.75,1084.00,1083.50,1083.75,45,68,113.00
05/10/2004,03:50,1084.00,1084.00,1083.50,1083.50,36,107,143.00
05/10/2004,03:51,1083.50,1083.75,1083.50,1083.75,3,141,144.00
05/10/2004,03:52,1083.50,1084.00,1083.50,1083.50,32,26,58.00
05/10/2004,03:53,1083.50,1083.75,1083.50,1083.75,30,7,37.00
05/10/2004,03:54,1083.75,1084.00,1083.75,1083.75,94,10,104.00
05/10/2004,03:55,1084.00,1084.00,1083.75,1083.75,7,112,119.00
05/10/2004,03:56,1083.75,1084.00,1083.75,1083.75,2,37,39.00
05/10/2004,03:57,1083.50,1083.75,1083.50,1083.50,1,141,142.00
05/10/2004,03:58,1083.75,1083.75,1083.75,1083.75,53,0,53.00
05/10/2004,03:59,1083.75,1084.00,1083.50,1083.75,31,1,32.00
05/10/2004,04:00,1083.75,1083.75,1083.50,1083.75,67,1,68.00
05/10/2004,04:01,1083.75,1084.25,1083.75,1084.00,184,26,210.00
05/10/2004,04:02,1084.00,1084.50,1084.00,1084.25,160,71,231.00
05/10/2004,04:03,1084.25,1084.75,1084.25,1084.75,68,80,148.00
05/10/2004,04:04,1084.75,1085.00,1084.75,1085.00,155,0,155.00
05/10/2004,04:05,1085.00,1085.50,1084.50,1084.75,132,98,230.00
05/10/2004,04:06,1084.75,1085.25,1084.75,1085.00,71,3,74.00
05/10/2004,04:07,1085.00,1085.00,1084.75,1084.75,27,33,60.00
05/10/2004,04:08,1085.00,1085.25,1085.00,1085.00,61,5,66.00
05/10/2004,04:09,1085.00,1085.25,1085.00,1085.25,16,7,23.00
05/10/2004,04:10,1085.00,1085.25,1085.00,1085.25,29,8,37.00
05/10/2004,04:11,1085.25,1085.25,1085.00,1085.00,13,2,15.00
05/10/2004,04:12,1085.00,1085.25,1085.00,1085.25,52,67,119.00
05/10/2004,04:13,1085.25,1085.25,1084.75,1084.75,29,154,183.00
05/10/2004,04:14,1084.75,1084.75,1084.75,1084.75,0,79,79.00
05/10/2004,04:15,1084.50,1084.75,1084.25,1084.50,42,76,118.00
05/10/2004,04:16,1084.75,1084.75,1084.50,1084.75,30,22,52.00
05/10/2004,04:17,1085.00,1085.00,1084.75,1084.75,2,1,3.00
05/10/2004,04:18,1085.00,1085.00,1084.75,1084.75,52,70,122.00
05/10/2004,04:19,1085.00,1085.25,1085.00,1085.25,154,0,154.00
05/10/2004,04:20,1085.25,1085.25,1085.25,1085.25,64,0,64.00
05/10/2004,04:21,1085.25,1085.75,1085.25,1085.75,139,0,139.00
05/10/2004,04:22,1085.75,1086.00,1085.75,1086.00,58,0,58.00
05/10/2004,04:23,1086.00,1086.25,1085.75,1086.00,71,10,81.00
05/10/2004,04:24,1085.75,1086.00,1085.75,1085.75,5,31,36.00
05/10/2004,04:25,1086.00,1086.00,1085.75,1086.00,58,13,71.00
05/10/2004,04:26,1086.00,1086.00,1085.75,1085.75,5,4,9.00
05/10/2004,04:27,1086.00,1086.00,1086.00,1086.00,79,0,79.00
05/10/2004,04:28,1086.00,1086.00,1085.75,1085.75,1,18,19.00
05/10/2004,04:29,1085.75,1086.00,1085.75,1086.00,52,30,82.00
05/10/2004,04:30,1086.00,1086.50,1086.00,1086.25,54,7,61.00
05/10/2004,04:31,1086.25,1087.00,1086.25,1086.75,125,22,147.00
05/10/2004,04:32,1086.75,1087.00,1086.75,1087.00,24,30,54.00
05/10/2004,04:33,1087.00,1087.75,1087.00,1087.75,199,0,199.00
05/10/2004,04:34,1087.50,1087.75,1087.25,1087.25,23,78,101.00
05/10/2004,04:35,1087.50,1087.75,1087.50,1087.75,157,11,168.00
05/10/2004,04:36,1087.75,1088.00,1087.75,1088.00,107,5,112.00
05/10/2004,04:37,1088.00,1088.25,1088.00,1088.00,41,10,51.00
05/10/2004,04:38,1087.75,1088.00,1087.75,1088.00,14,3,17.00
05/10/2004,04:39,1087.75,1087.75,1087.50,1087.50,0,7,7.00
05/10/2004,04:40,1087.50,1087.50,1087.50,1087.50,0,10,10.00
05/10/2004,04:41,1087.50,1087.50,1087.00,1087.25,11,35,46.00
05/10/2004,04:42,1087.25,1087.25,1087.25,1087.25,42,0,42.00
05/10/2004,04:43,1087.50,1087.50,1087.50,1087.50,12,0,12.00
05/10/2004,04:44,1087.50,1087.50,1087.00,1087.25,35,18,53.00
05/10/2004,04:45,1087.00,1087.00,1087.00,1087.00,0,12,12.00
05/10/2004,04:46,1087.00,1087.00,1087.00,1087.00,0,16,16.00
05/10/2004,04:47,1087.00,1087.00,1086.00,1086.25,7,97,104.00
05/10/2004,04:48,1086.25,1086.50,1086.25,1086.50,101,0,101.00
05/10/2004,04:49,1086.50,1086.75,1086.50,1086.50,21,19,40.00
05/10/2004,04:50,1086.75,1087.00,1086.75,1087.00,82,0,82.00
05/10/2004,04:51,1087.00,1087.50,1087.00,1087.25,52,14,66.00
05/10/2004,04:52,1087.50,1087.50,1087.25,1087.25,1,5,6.00
05/10/2004,04:53,1087.25,1087.25,1087.25,1087.25,0,14,14.00
05/10/2004,04:54,1087.25,1087.25,1087.00,1087.00,0,21,21.00
05/10/2004,04:55,1087.25,1087.25,1087.00,1087.00,28,19,47.00
05/10/2004,04:56,1087.25,1087.25,1087.00,1087.00,72,45,117.00
05/10/2004,04:57,1087.00,1087.00,1086.75,1087.00,33,12,45.00
05/10/2004,04:58,1087.00,1087.00,1086.75,1087.00,13,2,15.00
05/10/2004,04:59,1087.00,1087.00,1086.75,1086.75,4,1,5.00
05/10/2004,05:00,1086.75,1086.75,1086.75,1086.75,0,6,6.00
05/10/2004,05:01,1087.00,1087.00,1087.00,1087.00,33,0,33.00
05/10/2004,05:02,1087.25,1087.25,1087.00,1087.00,10,1,11.00
05/10/2004,05:03,1087.25,1087.25,1087.25,1087.25,19,0,19.00
05/10/2004,05:04,1087.25,1087.25,1087.25,1087.25,5,0,5.00
05/10/2004,05:05,1087.25,1087.50,1087.25,1087.25,12,1,13.00
05/10/2004,05:06,1087.00,1087.50,1087.00,1087.00,18,24,42.00
05/10/2004,05:07,1087.50,1087.50,1087.00,1087.25,11,5,16.00
05/10/2004,05:08,1087.25,1087.25,1087.25,1087.25,1,0,1.00
05/10/2004,05:09,1087.25,1087.25,1087.25,1087.25,17,0,17.00
05/10/2004,05:10,1087.25,1087.50,1087.25,1087.50,11,0,11.00
05/10/2004,05:11,1087.25,1087.50,1087.25,1087.25,6,11,17.00
05/10/2004,05:12,1087.25,1087.50,1087.00,1087.00,30,42,72.00
05/10/2004,05:13,1087.25,1087.50,1087.25,1087.50,18,0,18.00
05/10/2004,05:14,1087.50,1087.50,1087.25,1087.25,30,16,46.00
05/10/2004,05:15,1087.25,1087.25,1087.25,1087.25,0,20,20.00
05/10/2004,05:16,1087.25,1087.50,1087.00,1087.50,133,13,146.00
05/10/2004,05:17,1087.25,1087.25,1087.25,1087.25,0,45,45.00
05/10/2004,05:18,1087.25,1087.25,1087.00,1087.25,1,5,6.00
05/10/2004,05:19,1087.00,1087.25,1087.00,1087.00,6,46,52.00
05/10/2004,05:20,1087.25,1087.25,1086.75,1087.00,29,29,58.00
05/10/2004,05:21,1086.75,1086.75,1086.50,1086.50,0,32,32.00
05/10/2004,05:22,1086.50,1086.50,1086.25,1086.50,5,13,18.00
05/10/2004,05:23,1086.25,1086.50,1086.00,1086.00,10,49,59.00
05/10/2004,05:24,1086.25,1086.25,1085.75,1086.25,104,88,192.00
05/10/2004,05:25,1086.25,1086.25,1085.75,1086.00,9,29,38.00
05/10/2004,05:26,1086.00,1086.00,1085.50,1085.75,42,97,139.00
05/10/2004,05:27,1085.75,1085.75,1085.75,1085.75,41,0,41.00
05/10/2004,05:28,1085.75,1085.75,1085.75,1085.75,44,0,44.00
05/10/2004,05:29,1085.75,1086.00,1085.50,1086.00,65,50,115.00
05/10/2004,05:30,1086.00,1086.00,1085.50,1085.75,23,109,132.00
05/10/2004,05:31,1085.75,1085.75,1085.25,1085.75,46,109,155.00
05/10/2004,05:32,1085.75,1085.75,1085.25,1085.25,66,129,195.00
05/10/2004,05:33,1085.25,1085.25,1085.00,1085.25,33,33,66.00
05/10/2004,05:34,1085.50,1085.75,1085.50,1085.75,179,0,179.00
05/10/2004,05:35,1085.75,1086.00,1085.75,1086.00,47,0,47.00
05/10/2004,05:36,1086.00,1086.75,1086.00,1086.75,154,4,158.00
05/10/2004,05:37,1086.50,1087.00,1086.00,1087.00,48,23,71.00
05/10/2004,05:38,1086.75,1086.75,1086.50,1086.50,0,92,92.00
05/10/2004,05:39,1086.50,1086.50,1086.50,1086.50,0,11,11.00
05/10/2004,05:40,1086.25,1086.50,1086.25,1086.50,26,2,28.00
05/10/2004,05:41,1086.75,1087.00,1086.75,1087.00,35,0,35.00
05/10/2004,05:42,1086.75,1086.75,1086.75,1086.75,0,43,43.00
05/10/2004,05:43,1087.00,1087.50,1087.00,1087.25,79,2,81.00
05/10/2004,05:44,1087.25,1087.75,1087.00,1087.00,255,90,345.00
05/10/2004,05:45,1087.25,1087.25,1087.25,1087.25,21,0,21.00
05/10/2004,05:46,1087.25,1087.25,1086.75,1086.75,35,69,104.00
05/10/2004,05:47,1086.75,1086.75,1086.75,1086.75,0,8,8.00
05/10/2004,05:48,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/10/2004,05:49,1087.00,1087.25,1087.00,1087.00,83,2,85.00
05/10/2004,05:50,1087.25,1087.25,1087.00,1087.25,14,55,69.00
05/10/2004,05:51,1087.00,1087.25,1087.00,1087.25,20,1,21.00
05/10/2004,05:52,1087.25,1087.50,1087.25,1087.50,3,1,4.00
05/10/2004,05:53,1087.25,1087.25,1087.25,1087.25,0,20,20.00
05/10/2004,05:54,1087.25,1088.25,1087.25,1087.75,351,149,500.00
05/10/2004,05:55,1087.75,1087.75,1087.50,1087.75,39,29,68.00
05/10/2004,05:56,1087.50,1088.00,1087.50,1088.00,97,1,98.00
05/10/2004,05:57,1088.00,1088.50,1088.00,1088.00,90,7,97.00
05/10/2004,05:58,1088.25,1088.50,1088.00,1088.50,76,6,82.00
05/10/2004,05:59,1088.50,1089.00,1088.50,1088.75,132,3,135.00
05/10/2004,06:00,1088.75,1088.75,1088.75,1088.75,35,0,35.00
05/10/2004,06:01,1088.75,1089.00,1088.75,1089.00,11,1,12.00
05/10/2004,06:02,1088.75,1089.00,1088.50,1088.75,71,37,108.00
05/10/2004,06:03,1088.50,1088.75,1088.50,1088.75,34,14,48.00
05/10/2004,06:04,1088.75,1088.75,1088.25,1088.25,13,76,89.00
05/10/2004,06:05,1088.50,1088.50,1087.75,1087.75,83,102,185.00
05/10/2004,06:06,1087.75,1088.25,1087.75,1088.00,73,23,96.00
05/10/2004,06:07,1087.75,1088.00,1087.75,1088.00,45,2,47.00
05/10/2004,06:08,1088.00,1088.00,1088.00,1088.00,63,0,63.00
05/10/2004,06:09,1087.75,1088.00,1087.75,1087.75,4,50,54.00
05/10/2004,06:10,1087.75,1087.75,1087.75,1087.75,0,46,46.00
05/10/2004,06:11,1087.75,1087.75,1087.50,1087.75,23,51,74.00
05/10/2004,06:12,1087.50,1087.75,1087.50,1087.75,95,4,99.00
05/10/2004,06:13,1087.50,1087.50,1087.50,1087.50,0,6,6.00
05/10/2004,06:14,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/10/2004,06:15,1087.50,1087.50,1087.00,1087.50,106,205,311.00
05/10/2004,06:16,1087.25,1087.50,1087.25,1087.25,8,63,71.00
05/10/2004,06:17,1087.25,1087.25,1087.25,1087.25,0,14,14.00
05/10/2004,06:18,1087.25,1087.25,1087.00,1087.00,2,130,132.00
05/10/2004,06:19,1087.00,1087.00,1086.75,1087.00,6,30,36.00
05/10/2004,06:20,1087.25,1087.25,1087.00,1087.00,17,3,20.00
05/10/2004,06:21,1087.00,1087.00,1087.00,1087.00,0,34,34.00
05/10/2004,06:22,1087.00,1087.25,1087.00,1087.00,13,35,48.00
05/10/2004,06:23,1087.25,1087.25,1086.75,1086.75,51,87,138.00
05/10/2004,06:24,1086.75,1086.75,1086.50,1086.50,0,32,32.00
05/10/2004,06:25,1086.50,1086.75,1086.50,1086.75,42,98,140.00
05/10/2004,06:26,1086.50,1086.75,1086.25,1086.75,182,32,214.00
05/10/2004,06:27,1086.75,1086.75,1086.00,1086.00,30,234,264.00
05/10/2004,06:28,1086.25,1086.25,1085.75,1086.00,122,132,254.00
05/10/2004,06:29,1086.00,1086.25,1085.75,1086.00,158,65,223.00
05/10/2004,06:30,1086.00,1086.00,1085.50,1086.00,70,140,210.00
05/10/2004,06:31,1085.75,1086.00,1085.75,1086.00,41,32,73.00
05/10/2004,06:32,1086.00,1086.25,1086.00,1086.00,141,23,164.00
05/10/2004,06:33,1086.00,1086.50,1086.00,1086.00,50,50,100.00
05/10/2004,06:34,1086.00,1086.25,1086.00,1086.25,12,2,14.00
05/10/2004,06:35,1086.25,1086.50,1086.00,1086.25,92,51,143.00
05/10/2004,06:36,1086.25,1086.50,1086.25,1086.50,65,16,81.00
05/10/2004,06:37,1086.50,1086.50,1086.25,1086.50,85,3,88.00
05/10/2004,06:38,1086.25,1086.50,1086.25,1086.25,30,39,69.00
05/10/2004,06:39,1086.25,1086.25,1086.00,1086.25,60,40,100.00
05/10/2004,06:40,1086.50,1087.00,1086.50,1086.75,174,222,396.00
05/10/2004,06:41,1086.50,1086.75,1086.50,1086.50,2,107,109.00
05/10/2004,06:42,1086.25,1086.50,1086.25,1086.50,11,5,16.00
05/10/2004,06:43,1086.25,1086.25,1085.75,1086.00,12,407,419.00
05/10/2004,06:44,1086.00,1086.00,1085.75,1085.75,45,1,46.00
05/10/2004,06:45,1085.75,1086.00,1085.75,1086.00,44,1,45.00
05/10/2004,06:46,1086.25,1086.25,1086.00,1086.00,11,8,19.00
05/10/2004,06:47,1086.25,1086.25,1086.25,1086.25,1,0,1.00
05/10/2004,06:48,1086.25,1086.25,1086.00,1086.00,7,88,95.00
05/10/2004,06:49,1086.00,1086.25,1086.00,1086.25,52,1,53.00
05/10/2004,06:50,1086.25,1086.50,1086.00,1086.50,302,10,312.00
05/10/2004,06:51,1086.50,1086.50,1086.25,1086.25,180,88,268.00
05/10/2004,06:52,1086.25,1086.50,1086.25,1086.25,17,258,275.00
05/10/2004,06:53,1086.25,1086.50,1086.25,1086.25,1,31,32.00
05/10/2004,06:54,1086.25,1086.50,1086.00,1086.50,5,129,134.00
05/10/2004,06:55,1086.50,1086.50,1086.25,1086.25,4,57,61.00
05/10/2004,06:56,1086.25,1086.25,1086.25,1086.25,0,26,26.00
05/10/2004,06:57,1086.50,1086.50,1086.25,1086.25,10,63,73.00
05/10/2004,06:58,1086.50,1086.50,1086.50,1086.50,2,0,2.00
05/10/2004,06:59,1086.25,1086.50,1086.25,1086.25,40,24,64.00
05/10/2004,07:00,1086.25,1086.25,1086.00,1086.25,7,42,49.00
05/10/2004,07:01,1086.25,1086.25,1086.00,1086.25,167,1,168.00
05/10/2004,07:02,1086.25,1086.50,1086.00,1086.25,80,9,89.00
05/10/2004,07:03,1086.50,1086.50,1086.00,1086.25,9,58,67.00
05/10/2004,07:04,1086.00,1086.25,1086.00,1086.00,1,52,53.00
05/10/2004,07:05,1086.25,1086.25,1085.75,1086.00,3,87,90.00
05/10/2004,07:06,1086.00,1086.25,1085.75,1086.00,209,2,211.00
05/10/2004,07:07,1086.25,1086.25,1086.00,1086.25,213,247,460.00
05/10/2004,07:08,1086.00,1086.25,1086.00,1086.00,45,4,49.00
05/10/2004,07:09,1086.25,1086.25,1086.00,1086.25,83,1,84.00
05/10/2004,07:10,1086.50,1086.75,1086.50,1086.75,395,0,395.00
05/10/2004,07:11,1086.75,1086.75,1086.50,1086.75,15,1,16.00
05/10/2004,07:12,1086.75,1087.00,1086.75,1086.75,113,10,123.00
05/10/2004,07:13,1087.00,1087.50,1087.00,1087.50,390,3,393.00
05/10/2004,07:14,1087.50,1088.25,1087.50,1087.75,296,70,366.00
05/10/2004,07:15,1087.50,1087.75,1087.50,1087.50,35,37,72.00
05/10/2004,07:16,1087.50,1088.00,1087.25,1088.00,134,29,163.00
05/10/2004,07:17,1088.00,1088.00,1087.75,1088.00,194,10,204.00
05/10/2004,07:18,1088.00,1088.00,1087.75,1087.75,30,136,166.00
05/10/2004,07:19,1087.75,1088.00,1087.75,1087.75,6,64,70.00
05/10/2004,07:20,1087.75,1087.75,1087.50,1087.75,3,29,32.00
05/10/2004,07:21,1087.50,1087.75,1087.50,1087.75,43,2,45.00
05/10/2004,07:22,1087.75,1088.00,1087.50,1088.00,41,15,56.00
05/10/2004,07:23,1087.75,1088.00,1087.75,1088.00,75,47,122.00
05/10/2004,07:24,1088.00,1088.00,1087.75,1087.75,43,86,129.00
05/10/2004,07:25,1087.75,1088.00,1087.50,1087.50,2,223,225.00
05/10/2004,07:26,1087.75,1088.00,1087.50,1087.50,82,17,99.00
05/10/2004,07:27,1087.50,1088.00,1087.25,1088.00,347,171,518.00
05/10/2004,07:28,1088.00,1088.25,1087.50,1087.50,71,64,135.00
05/10/2004,07:29,1087.75,1087.75,1087.75,1087.75,7,0,7.00
05/10/2004,07:30,1087.50,1087.50,1087.50,1087.50,0,165,165.00
05/10/2004,07:31,1087.50,1087.50,1087.25,1087.25,0,152,152.00
05/10/2004,07:32,1087.25,1087.50,1087.25,1087.50,81,11,92.00
05/10/2004,07:33,1087.75,1087.75,1087.25,1087.25,8,124,132.00
05/10/2004,07:34,1087.50,1087.50,1087.00,1087.25,130,250,380.00
05/10/2004,07:35,1087.25,1087.50,1087.00,1087.25,157,9,166.00
05/10/2004,07:36,1087.25,1087.25,1087.00,1087.00,11,4,15.00
05/10/2004,07:37,1087.25,1087.50,1087.00,1087.25,64,29,93.00
05/10/2004,07:38,1087.25,1087.50,1087.00,1087.50,34,77,111.00
05/10/2004,07:39,1087.25,1087.25,1087.00,1087.25,88,153,241.00
05/10/2004,07:40,1087.00,1087.25,1087.00,1087.25,81,343,424.00
05/10/2004,07:41,1087.00,1087.00,1087.00,1087.00,0,176,176.00
05/10/2004,07:42,1087.25,1087.25,1087.00,1087.00,10,185,195.00
05/10/2004,07:43,1087.00,1087.25,1087.00,1087.25,83,100,183.00
05/10/2004,07:44,1087.25,1087.25,1087.00,1087.25,19,101,120.00
05/10/2004,07:45,1087.25,1087.25,1086.75,1086.75,24,241,265.00
05/10/2004,07:46,1087.00,1087.00,1086.75,1087.00,5,9,14.00
05/10/2004,07:47,1087.00,1087.00,1087.00,1087.00,162,0,162.00
05/10/2004,07:48,1087.25,1087.25,1087.00,1087.00,23,101,124.00
05/10/2004,07:49,1087.25,1087.50,1087.00,1087.25,142,20,162.00
05/10/2004,07:50,1087.25,1087.25,1087.25,1087.25,10,0,10.00
05/10/2004,07:51,1087.00,1087.50,1087.00,1087.50,133,20,153.00
05/10/2004,07:52,1087.50,1087.50,1087.25,1087.25,33,19,52.00
05/10/2004,07:53,1087.50,1088.00,1087.25,1088.00,474,133,607.00
05/10/2004,07:54,1087.75,1088.00,1087.75,1088.00,210,117,327.00
05/10/2004,07:55,1088.00,1088.00,1087.75,1088.00,110,15,125.00
05/10/2004,07:56,1088.00,1088.00,1087.75,1088.00,88,10,98.00
05/10/2004,07:57,1088.00,1088.25,1087.75,1088.25,183,6,189.00
05/10/2004,07:58,1088.00,1088.00,1087.75,1088.00,68,396,464.00
05/10/2004,07:59,1088.00,1088.00,1087.75,1088.00,213,194,407.00
05/10/2004,08:00,1088.00,1088.25,1087.75,1088.00,46,270,316.00
05/10/2004,08:01,1087.75,1088.00,1087.50,1088.00,160,152,312.00
05/10/2004,08:02,1088.00,1088.25,1088.00,1088.00,102,62,164.00
05/10/2004,08:03,1088.00,1088.25,1087.75,1088.00,27,54,81.00
05/10/2004,08:04,1088.00,1088.25,1088.00,1088.25,26,30,56.00
05/10/2004,08:05,1088.25,1088.25,1088.00,1088.25,5,6,11.00
05/10/2004,08:06,1088.00,1088.00,1088.00,1088.00,0,169,169.00
05/10/2004,08:07,1088.00,1088.25,1088.00,1088.25,11,83,94.00
05/10/2004,08:08,1088.00,1088.25,1087.75,1088.00,7,184,191.00
05/10/2004,08:09,1088.00,1088.25,1088.00,1088.00,141,12,153.00
05/10/2004,08:10,1088.00,1088.25,1088.00,1088.00,15,125,140.00
05/10/2004,08:11,1088.00,1088.25,1088.00,1088.00,3,9,12.00
05/10/2004,08:12,1088.00,1088.00,1088.00,1088.00,0,56,56.00
05/10/2004,08:13,1088.00,1088.25,1087.75,1087.75,15,414,429.00
05/10/2004,08:14,1087.75,1087.75,1087.50,1087.75,159,164,323.00
05/10/2004,08:15,1087.75,1088.00,1087.75,1088.00,268,8,276.00
05/10/2004,08:16,1088.00,1088.00,1087.75,1088.00,46,11,57.00
05/10/2004,08:17,1088.25,1088.25,1088.00,1088.25,5,22,27.00
05/10/2004,08:18,1088.00,1088.00,1087.75,1088.00,20,26,46.00
05/10/2004,08:19,1088.00,1088.00,1088.00,1088.00,53,0,53.00
05/10/2004,08:20,1088.00,1088.00,1087.75,1088.00,30,1,31.00
05/10/2004,08:21,1088.00,1088.50,1087.75,1088.25,756,72,828.00
05/10/2004,08:22,1088.25,1088.50,1088.00,1088.25,104,400,504.00
05/10/2004,08:23,1088.25,1088.50,1088.25,1088.25,58,2,60.00
05/10/2004,08:24,1088.25,1088.50,1088.25,1088.25,249,337,586.00
05/10/2004,08:25,1088.25,1088.75,1088.25,1088.50,427,121,548.00
05/10/2004,08:26,1088.75,1089.00,1088.25,1088.50,338,228,566.00
05/10/2004,08:27,1088.50,1089.25,1088.50,1089.25,907,53,960.00
05/10/2004,08:28,1089.00,1089.50,1088.75,1089.50,801,892,1693.00
05/10/2004,08:29,1089.50,1089.50,1089.25,1089.25,814,462,1276.00
05/10/2004,08:30,1089.50,1089.50,1088.75,1089.00,455,1226,1681.00
05/10/2004,08:31,1089.00,1089.50,1088.75,1088.75,2541,3130,5671.00
05/10/2004,08:32,1089.00,1089.75,1088.75,1089.50,1404,594,1998.00
05/10/2004,08:33,1089.75,1090.00,1089.50,1089.75,2257,2715,4972.00
05/10/2004,08:34,1089.75,1089.75,1088.25,1088.50,1849,4421,6270.00
05/10/2004,08:35,1088.50,1088.75,1087.50,1087.75,2112,2738,4850.00
05/10/2004,08:36,1087.75,1088.50,1087.25,1088.00,2629,1872,4501.00
05/10/2004,08:37,1087.75,1088.50,1087.75,1088.00,2054,1431,3485.00
05/10/2004,08:38,1088.00,1088.25,1087.75,1088.00,1205,1694,2899.00
05/10/2004,08:39,1088.00,1088.25,1087.00,1087.25,1677,3385,5062.00
05/10/2004,08:40,1087.25,1087.75,1087.00,1087.75,1406,1981,3387.00
05/10/2004,08:41,1087.50,1088.25,1087.50,1088.00,2114,1841,3955.00
05/10/2004,08:42,1087.75,1089.00,1087.75,1089.00,2987,1425,4412.00
05/10/2004,08:43,1089.00,1090.25,1088.75,1090.00,5614,3021,8635.00
05/10/2004,08:44,1090.00,1090.25,1089.25,1090.00,2558,1702,4260.00
05/10/2004,08:45,1090.25,1090.75,1089.75,1090.50,3820,2203,6023.00
05/10/2004,08:46,1090.50,1092.00,1090.50,1091.75,7074,2667,9741.00
05/10/2004,08:47,1091.75,1092.00,1091.25,1091.50,2352,3316,5668.00
05/10/2004,08:48,1091.50,1091.75,1091.00,1091.00,3012,1876,4888.00
05/10/2004,08:49,1091.25,1091.50,1090.25,1090.25,1178,2780,3958.00
05/10/2004,08:50,1090.25,1091.00,1090.25,1091.00,2749,1776,4525.00
05/10/2004,08:51,1090.75,1091.00,1090.25,1090.75,704,1641,2345.00
05/10/2004,08:52,1090.75,1091.75,1090.50,1091.00,3165,1342,4507.00
05/10/2004,08:53,1091.00,1091.50,1090.50,1090.50,1208,1243,2451.00
05/10/2004,08:54,1090.50,1090.75,1089.75,1089.75,1296,2778,4074.00
05/10/2004,08:55,1089.75,1090.00,1089.50,1089.50,654,2177,2831.00
05/10/2004,08:56,1089.75,1089.75,1088.25,1088.50,959,4542,5501.00
05/10/2004,08:57,1088.50,1088.75,1087.50,1088.00,1319,5044,6363.00
05/10/2004,08:58,1087.75,1088.00,1086.50,1087.00,2162,4323,6485.00
05/10/2004,08:59,1087.00,1087.75,1086.75,1087.75,2239,1164,3403.00
05/10/2004,09:00,1087.50,1087.75,1087.25,1087.50,426,623,1049.00
05/10/2004,09:01,1087.50,1087.50,1086.50,1087.00,1561,2422,3983.00
05/10/2004,09:02,1086.75,1087.00,1085.50,1085.75,1492,5261,6753.00
05/10/2004,09:03,1085.75,1086.50,1085.25,1086.50,2723,2423,5146.00
05/10/2004,09:04,1086.50,1087.00,1086.25,1086.75,2947,946,3893.00
05/10/2004,09:05,1086.50,1087.50,1086.50,1087.00,2390,1083,3473.00
05/10/2004,09:06,1087.00,1088.25,1087.00,1087.00,2507,2366,4873.00
05/10/2004,09:07,1087.25,1087.75,1087.25,1087.25,897,707,1604.00
05/10/2004,09:08,1087.25,1087.75,1086.50,1086.50,611,1906,2517.00
05/10/2004,09:09,1086.50,1087.25,1086.00,1087.00,1577,1499,3076.00
05/10/2004,09:10,1087.00,1087.00,1086.25,1086.75,1145,880,2025.00
05/10/2004,09:11,1086.75,1087.00,1085.50,1086.75,2571,3091,5662.00
05/10/2004,09:12,1086.75,1087.50,1086.75,1087.00,1570,1074,2644.00
05/10/2004,09:13,1087.00,1087.75,1086.75,1086.75,1685,1634,3319.00
05/10/2004,09:14,1086.75,1087.75,1086.75,1087.25,1574,761,2335.00
05/10/2004,09:15,1087.50,1087.50,1086.50,1087.00,1782,1862,3644.00
05/10/2004,09:16,1087.25,1087.50,1086.00,1086.00,886,2343,3229.00
05/10/2004,09:17,1086.00,1086.75,1085.75,1086.00,1246,2314,3560.00
05/10/2004,09:18,1086.00,1086.25,1084.25,1084.25,2856,6691,9547.00
05/10/2004,09:19,1084.25,1084.50,1083.50,1084.00,3551,5941,9492.00
05/10/2004,09:20,1084.00,1084.75,1083.75,1084.50,2908,1638,4546.00
05/10/2004,09:21,1084.50,1084.50,1083.25,1083.25,2356,3086,5442.00
05/10/2004,09:22,1083.25,1083.50,1081.50,1082.25,5004,8098,13102.00
05/10/2004,09:23,1082.50,1083.00,1081.50,1082.75,2490,2931,5421.00
05/10/2004,09:24,1082.50,1082.75,1082.00,1082.50,1055,1266,2321.00
05/10/2004,09:25,1082.50,1083.25,1082.25,1083.25,3180,1545,4725.00
05/10/2004,09:26,1083.00,1083.75,1083.00,1083.50,3285,1344,4629.00
05/10/2004,09:27,1083.50,1084.25,1083.00,1084.00,3915,1318,5233.00
05/10/2004,09:28,1084.00,1085.50,1084.00,1085.25,4628,1819,6447.00
05/10/2004,09:29,1085.25,1086.50,1085.25,1086.25,5280,2874,8154.00
05/10/2004,09:30,1086.00,1086.75,1085.50,1085.50,2706,2922,5628.00
05/10/2004,09:31,1085.75,1085.75,1084.50,1085.00,1483,3247,4730.00
05/10/2004,09:32,1085.00,1085.25,1084.50,1084.50,621,1631,2252.00
05/10/2004,09:33,1084.50,1085.00,1084.25,1084.50,723,938,1661.00
05/10/2004,09:34,1084.50,1085.50,1084.50,1084.50,2237,1570,3807.00
05/10/2004,09:35,1084.75,1085.25,1084.25,1085.25,1907,1421,3328.00
05/10/2004,09:36,1085.00,1085.25,1083.75,1084.25,1195,3518,4713.00
05/10/2004,09:37,1084.25,1085.00,1084.00,1084.25,1151,1072,2223.00
05/10/2004,09:38,1084.25,1084.25,1082.75,1083.50,1592,4848,6440.00
05/10/2004,09:39,1083.75,1083.75,1082.25,1083.50,2053,2433,4486.00
05/10/2004,09:40,1083.50,1083.75,1082.50,1083.00,857,1650,2507.00
05/10/2004,09:41,1083.25,1083.50,1082.25,1083.25,1163,2436,3599.00
05/10/2004,09:42,1083.25,1083.25,1082.00,1082.50,1803,2253,4056.00
05/10/2004,09:43,1082.75,1083.00,1081.75,1082.25,1503,1869,3372.00
05/10/2004,09:44,1082.50,1083.00,1081.50,1083.00,2032,1832,3864.00
05/10/2004,09:45,1083.00,1083.25,1082.25,1082.50,855,1278,2133.00
05/10/2004,09:46,1082.50,1082.75,1081.50,1082.50,3237,2608,5845.00
05/10/2004,09:47,1082.50,1082.75,1081.75,1082.25,1151,2110,3261.00
05/10/2004,09:48,1082.00,1082.50,1080.50,1081.50,2574,5154,7728.00
05/10/2004,09:49,1081.50,1082.00,1081.25,1081.50,1469,2097,3566.00
05/10/2004,09:50,1081.25,1082.50,1081.25,1082.50,2584,773,3357.00
05/10/2004,09:51,1082.50,1083.50,1082.25,1083.00,4127,1832,5959.00
05/10/2004,09:52,1083.25,1083.50,1082.75,1083.00,1803,830,2633.00
05/10/2004,09:53,1083.00,1083.50,1082.75,1083.25,1274,733,2007.00
05/10/2004,09:54,1083.25,1083.75,1082.75,1083.00,2242,1994,4236.00
05/10/2004,09:55,1083.00,1083.25,1082.25,1083.00,1547,812,2359.00
05/10/2004,09:56,1082.75,1083.75,1082.75,1083.50,2127,802,2929.00
05/10/2004,09:57,1083.75,1084.50,1083.50,1084.00,3330,1309,4639.00
05/10/2004,09:58,1084.00,1084.75,1083.75,1084.75,1259,863,2122.00
05/10/2004,09:59,1084.75,1084.75,1083.75,1084.00,921,1101,2022.00
05/10/2004,10:00,1084.00,1084.75,1083.75,1084.00,1277,960,2237.00
05/10/2004,10:01,1084.00,1084.25,1083.50,1083.75,2210,1611,3821.00
05/10/2004,10:02,1083.75,1084.50,1083.25,1084.25,2276,1322,3598.00
05/10/2004,10:03,1084.25,1084.50,1083.25,1083.25,449,2118,2567.00
05/10/2004,10:04,1083.25,1083.75,1083.00,1083.50,553,998,1551.00
05/10/2004,10:05,1083.50,1084.00,1082.50,1082.75,1677,4076,5753.00
05/10/2004,10:06,1083.00,1083.00,1082.00,1082.50,1914,2761,4675.00
05/10/2004,10:07,1082.25,1082.50,1081.00,1081.50,1794,4485,6279.00
05/10/2004,10:08,1081.25,1082.00,1080.75,1081.25,974,1498,2472.00
05/10/2004,10:09,1081.00,1082.00,1080.75,1081.25,2573,1635,4208.00
05/10/2004,10:10,1081.50,1081.75,1081.00,1081.50,801,947,1748.00
05/10/2004,10:11,1081.25,1081.50,1080.25,1081.00,1849,4523,6372.00
05/10/2004,10:12,1081.00,1081.75,1080.50,1081.75,1880,1159,3039.00
05/10/2004,10:13,1081.75,1082.25,1081.00,1082.00,2864,1055,3919.00
05/10/2004,10:14,1082.00,1082.00,1081.00,1081.50,1463,1739,3202.00
05/10/2004,10:15,1081.50,1081.75,1081.25,1081.75,751,1193,1944.00
05/10/2004,10:16,1081.50,1082.00,1081.25,1081.75,1543,1393,2936.00
05/10/2004,10:17,1082.00,1082.25,1081.50,1081.50,1466,524,1990.00
05/10/2004,10:18,1081.75,1081.75,1079.50,1079.50,1113,5857,6970.00
05/10/2004,10:19,1079.75,1080.50,1079.50,1080.00,2570,2111,4681.00
05/10/2004,10:20,1080.00,1080.50,1079.75,1080.00,1264,653,1917.00
05/10/2004,10:21,1079.75,1080.25,1078.75,1079.25,2950,4322,7272.00
05/10/2004,10:22,1079.25,1079.75,1079.25,1079.75,1460,590,2050.00
05/10/2004,10:23,1079.75,1080.25,1079.50,1079.75,1635,722,2357.00
05/10/2004,10:24,1079.75,1080.25,1079.50,1079.75,670,717,1387.00
05/10/2004,10:25,1079.75,1080.00,1079.25,1079.75,639,546,1185.00
05/10/2004,10:26,1079.75,1080.75,1079.75,1080.50,2878,996,3874.00
05/10/2004,10:27,1080.75,1081.00,1080.00,1080.25,2800,2072,4872.00
05/10/2004,10:28,1080.50,1080.50,1079.25,1079.25,611,1421,2032.00
05/10/2004,10:29,1079.25,1079.75,1078.75,1079.75,3647,2930,6577.00
05/10/2004,10:30,1079.75,1080.75,1079.75,1079.75,1521,931,2452.00
05/10/2004,10:31,1079.75,1080.00,1079.25,1079.50,616,929,1545.00
05/10/2004,10:32,1079.50,1079.50,1078.25,1079.25,1879,3485,5364.00
05/10/2004,10:33,1079.00,1079.25,1078.50,1078.75,526,872,1398.00
05/10/2004,10:34,1079.00,1079.25,1078.50,1079.00,898,1206,2104.00
05/10/2004,10:35,1078.75,1079.25,1078.00,1078.75,2715,3844,6559.00
05/10/2004,10:36,1078.75,1079.00,1078.25,1078.75,1329,1306,2635.00
05/10/2004,10:37,1079.00,1079.25,1078.75,1079.25,2023,792,2815.00
05/10/2004,10:38,1079.25,1080.25,1079.25,1079.75,3067,641,3708.00
05/10/2004,10:39,1080.00,1080.75,1080.00,1080.75,3736,1012,4748.00
05/10/2004,10:40,1080.75,1081.50,1080.50,1081.50,4723,412,5135.00
05/10/2004,10:41,1081.50,1081.75,1081.25,1081.75,3073,1064,4137.00
05/10/2004,10:42,1081.75,1082.00,1081.25,1081.50,2125,1405,3530.00
05/10/2004,10:43,1081.50,1081.75,1081.25,1081.50,961,435,1396.00
05/10/2004,10:44,1081.50,1081.75,1081.00,1081.50,827,847,1674.00
05/10/2004,10:45,1081.50,1081.50,1081.25,1081.25,282,386,668.00
05/10/2004,10:46,1081.25,1081.50,1080.75,1081.00,756,1269,2025.00
05/10/2004,10:47,1081.00,1081.25,1080.75,1081.25,1750,501,2251.00
05/10/2004,10:48,1081.25,1082.00,1081.25,1081.50,3331,1434,4765.00
05/10/2004,10:49,1081.50,1082.25,1081.50,1081.75,1770,1083,2853.00
05/10/2004,10:50,1082.00,1082.00,1081.50,1082.00,1567,1527,3094.00
05/10/2004,10:51,1081.75,1082.75,1081.75,1082.50,3267,1996,5263.00
05/10/2004,10:52,1082.50,1083.50,1082.25,1083.00,5709,1229,6938.00
05/10/2004,10:53,1083.00,1083.50,1082.75,1083.00,1328,2373,3701.00
05/10/2004,10:54,1082.75,1083.00,1082.50,1082.75,445,800,1245.00
05/10/2004,10:55,1082.50,1082.75,1082.00,1082.25,769,948,1717.00
05/10/2004,10:56,1082.25,1082.50,1081.25,1082.00,1128,2582,3710.00
05/10/2004,10:57,1082.00,1082.50,1081.50,1082.00,2402,1594,3996.00
05/10/2004,10:58,1082.25,1082.25,1081.25,1081.75,205,1058,1263.00
05/10/2004,10:59,1082.00,1082.25,1081.75,1082.00,359,501,860.00
05/10/2004,11:00,1082.00,1082.25,1081.75,1082.00,574,595,1169.00
05/10/2004,11:01,1082.25,1082.50,1082.00,1082.25,781,152,933.00
05/10/2004,11:02,1082.50,1082.75,1082.25,1082.50,417,302,719.00
05/10/2004,11:03,1082.25,1083.00,1082.00,1082.00,628,886,1514.00
05/10/2004,11:04,1082.00,1082.50,1082.00,1082.25,478,485,963.00
05/10/2004,11:05,1082.25,1082.75,1081.50,1082.00,1240,1477,2717.00
05/10/2004,11:06,1082.00,1082.00,1081.50,1082.00,336,522,858.00
05/10/2004,11:07,1082.00,1082.75,1082.00,1082.25,894,359,1253.00
05/10/2004,11:08,1082.25,1083.25,1082.25,1082.75,2779,839,3618.00
05/10/2004,11:09,1082.50,1082.75,1082.00,1082.00,270,741,1011.00
05/10/2004,11:10,1082.00,1082.50,1082.00,1082.50,418,432,850.00
05/10/2004,11:11,1082.25,1083.00,1082.25,1082.50,753,919,1672.00
05/10/2004,11:12,1082.50,1082.75,1082.25,1082.50,115,168,283.00
05/10/2004,11:13,1082.50,1083.00,1082.25,1082.50,1222,696,1918.00
05/10/2004,11:14,1082.75,1083.00,1082.25,1083.00,457,1015,1472.00
05/10/2004,11:15,1083.00,1083.00,1082.50,1082.50,110,460,570.00
05/10/2004,11:16,1082.50,1083.25,1082.50,1082.75,609,549,1158.00
05/10/2004,11:17,1082.75,1083.00,1082.25,1082.25,434,413,847.00
05/10/2004,11:18,1082.25,1083.00,1082.25,1082.25,480,761,1241.00
05/10/2004,11:19,1082.25,1082.50,1081.75,1082.25,379,1768,2147.00
05/10/2004,11:20,1082.00,1082.75,1082.00,1082.25,472,207,679.00
05/10/2004,11:21,1082.50,1082.75,1082.25,1082.50,216,329,545.00
05/10/2004,11:22,1082.50,1082.75,1082.25,1082.25,86,385,471.00
05/10/2004,11:23,1082.50,1082.50,1082.00,1082.50,335,458,793.00
05/10/2004,11:24,1082.50,1083.25,1082.25,1083.00,1254,431,1685.00
05/10/2004,11:25,1083.00,1083.50,1082.75,1083.50,2176,422,2598.00
05/10/2004,11:26,1083.50,1083.75,1083.00,1083.50,661,892,1553.00
05/10/2004,11:27,1083.25,1083.75,1083.25,1083.75,2575,445,3020.00
05/10/2004,11:28,1083.75,1083.75,1083.25,1083.50,622,235,857.00
05/10/2004,11:29,1083.50,1083.75,1083.25,1083.50,486,147,633.00
05/10/2004,11:30,1083.50,1085.00,1083.50,1084.25,6761,1250,8011.00
05/10/2004,11:31,1084.50,1085.75,1084.00,1085.25,5977,2010,7987.00
05/10/2004,11:32,1085.50,1086.50,1085.00,1086.25,4567,2503,7070.00
05/10/2004,11:33,1086.50,1086.75,1086.00,1086.50,1674,1019,2693.00
05/10/2004,11:34,1086.50,1087.25,1086.00,1086.75,3366,1270,4636.00
05/10/2004,11:35,1086.75,1087.00,1086.25,1086.75,1784,1736,3520.00
05/10/2004,11:36,1086.75,1087.50,1086.50,1086.50,2163,2219,4382.00
05/10/2004,11:37,1086.50,1086.75,1086.00,1086.25,1808,2664,4472.00
05/10/2004,11:38,1086.25,1086.25,1085.50,1085.50,852,2102,2954.00
05/10/2004,11:39,1085.50,1086.00,1085.25,1085.50,1398,1425,2823.00
05/10/2004,11:40,1085.50,1086.25,1085.50,1085.75,826,774,1600.00
05/10/2004,11:41,1085.50,1085.75,1085.00,1085.50,457,1699,2156.00
05/10/2004,11:42,1085.50,1085.50,1084.50,1084.75,842,3376,4218.00
05/10/2004,11:43,1085.00,1085.00,1084.25,1084.75,203,1280,1483.00
05/10/2004,11:44,1084.75,1085.00,1084.50,1084.50,623,937,1560.00
05/10/2004,11:45,1084.50,1085.00,1084.50,1084.50,1021,522,1543.00
05/10/2004,11:46,1084.75,1085.25,1084.50,1085.25,468,205,673.00
05/10/2004,11:47,1085.25,1085.50,1085.00,1085.25,370,353,723.00
05/10/2004,11:48,1085.25,1085.50,1084.75,1085.50,1016,640,1656.00
05/10/2004,11:49,1085.50,1086.00,1085.50,1085.75,1099,1140,2239.00
05/10/2004,11:50,1085.75,1086.00,1085.50,1085.50,1099,820,1919.00
05/10/2004,11:51,1085.75,1086.00,1085.25,1085.50,691,1427,2118.00
05/10/2004,11:52,1085.25,1085.75,1085.25,1085.75,247,33,280.00
05/10/2004,11:53,1085.75,1086.00,1085.50,1085.50,82,350,432.00
05/10/2004,11:54,1085.50,1086.50,1085.50,1086.50,1521,365,1886.00
05/10/2004,11:55,1086.50,1086.50,1086.00,1086.25,314,291,605.00
05/10/2004,11:56,1086.25,1086.25,1085.75,1086.00,83,500,583.00
05/10/2004,11:57,1085.75,1086.75,1085.75,1086.75,793,273,1066.00
05/10/2004,11:58,1086.50,1087.00,1086.50,1087.00,931,326,1257.00
05/10/2004,11:59,1087.00,1087.50,1086.75,1087.50,1394,429,1823.00
05/10/2004,12:00,1087.25,1088.50,1087.25,1088.50,4521,1400,5921.00
05/10/2004,12:01,1088.25,1088.50,1088.00,1088.50,1413,1027,2440.00
05/10/2004,12:02,1088.25,1089.00,1088.25,1088.75,3046,827,3873.00
05/10/2004,12:03,1088.75,1089.00,1088.25,1088.25,1376,1302,2678.00
05/10/2004,12:04,1088.25,1089.00,1088.25,1088.50,591,469,1060.00
05/10/2004,12:05,1088.50,1088.75,1088.25,1088.50,1396,729,2125.00
05/10/2004,12:06,1088.50,1088.75,1087.75,1087.75,947,2961,3908.00
05/10/2004,12:07,1087.75,1088.00,1087.25,1087.50,702,1514,2216.00
05/10/2004,12:08,1087.50,1087.75,1087.50,1087.50,697,710,1407.00
05/10/2004,12:09,1087.25,1088.00,1087.25,1087.50,800,1459,2259.00
05/10/2004,12:10,1087.50,1087.75,1087.25,1087.50,124,381,505.00
05/10/2004,12:11,1087.25,1088.25,1087.25,1087.75,1524,794,2318.00
05/10/2004,12:12,1087.75,1089.00,1087.75,1089.00,1074,182,1256.00
05/10/2004,12:13,1089.00,1089.50,1088.75,1089.50,2666,1161,3827.00
05/10/2004,12:14,1089.25,1089.50,1088.50,1088.50,769,1555,2324.00
05/10/2004,12:15,1088.50,1089.25,1088.25,1088.75,1220,613,1833.00
05/10/2004,12:16,1089.00,1089.25,1088.50,1089.00,619,1031,1650.00
05/10/2004,12:17,1089.00,1089.00,1088.00,1088.00,226,1004,1230.00
05/10/2004,12:18,1088.00,1088.75,1088.00,1088.50,1281,770,2051.00
05/10/2004,12:19,1088.25,1089.50,1088.25,1089.00,1400,872,2272.00
05/10/2004,12:20,1088.75,1089.25,1088.75,1089.00,486,272,758.00
05/10/2004,12:21,1089.00,1089.75,1089.00,1089.50,1737,169,1906.00
05/10/2004,12:22,1089.50,1090.00,1089.25,1089.50,1012,578,1590.00
05/10/2004,12:23,1089.50,1089.75,1088.75,1089.00,516,1332,1848.00
05/10/2004,12:24,1089.00,1089.50,1088.75,1088.75,727,785,1512.00
05/10/2004,12:25,1088.75,1089.00,1088.25,1088.50,507,1086,1593.00
05/10/2004,12:26,1088.50,1088.75,1088.00,1088.00,710,1758,2468.00
05/10/2004,12:27,1088.00,1088.50,1087.75,1088.25,1246,1913,3159.00
05/10/2004,12:28,1088.50,1088.50,1087.50,1087.50,618,1511,2129.00
05/10/2004,12:29,1087.75,1088.00,1087.50,1087.75,1061,1682,2743.00
05/10/2004,12:30,1087.75,1088.25,1087.25,1087.50,452,1345,1797.00
05/10/2004,12:31,1087.50,1087.75,1087.25,1087.25,479,475,954.00
05/10/2004,12:32,1087.50,1087.75,1086.75,1087.25,2406,1966,4372.00
05/10/2004,12:33,1087.25,1087.75,1087.00,1087.25,993,736,1729.00
05/10/2004,12:34,1087.50,1087.50,1087.00,1087.25,355,279,634.00
05/10/2004,12:35,1087.25,1087.75,1087.25,1087.50,501,281,782.00
05/10/2004,12:36,1087.50,1088.25,1087.50,1088.25,1260,543,1803.00
05/10/2004,12:37,1088.00,1088.25,1087.75,1087.75,188,597,785.00
05/10/2004,12:38,1087.50,1088.00,1086.75,1087.00,521,730,1251.00
05/10/2004,12:39,1087.00,1087.50,1086.50,1086.75,555,1515,2070.00
05/10/2004,12:40,1086.50,1086.75,1085.50,1085.50,281,2790,3071.00
05/10/2004,12:41,1085.75,1086.00,1085.50,1085.75,830,701,1531.00
05/10/2004,12:42,1085.75,1085.75,1085.00,1085.25,888,2009,2897.00
05/10/2004,12:43,1085.50,1085.75,1085.25,1085.75,493,477,970.00
05/10/2004,12:44,1085.75,1085.75,1085.25,1085.50,214,422,636.00
05/10/2004,12:45,1085.75,1086.00,1085.50,1086.00,516,36,552.00
05/10/2004,12:46,1085.75,1085.75,1085.25,1085.25,251,2371,2622.00
05/10/2004,12:47,1085.25,1085.50,1084.75,1085.00,1183,1120,2303.00
05/10/2004,12:48,1085.00,1085.25,1084.50,1085.00,1258,1732,2990.00
05/10/2004,12:49,1085.00,1085.00,1084.75,1085.00,175,390,565.00
05/10/2004,12:50,1084.75,1085.50,1084.75,1085.50,637,292,929.00
05/10/2004,12:51,1085.50,1085.75,1085.25,1085.25,1405,628,2033.00
05/10/2004,12:52,1085.50,1085.75,1085.25,1085.50,212,198,410.00
05/10/2004,12:53,1085.75,1085.75,1085.50,1085.50,231,674,905.00
05/10/2004,12:54,1085.50,1086.00,1085.50,1086.00,589,166,755.00
05/10/2004,12:55,1086.00,1086.00,1085.50,1086.00,299,448,747.00
05/10/2004,12:56,1086.00,1086.00,1085.00,1085.00,435,2151,2586.00
05/10/2004,12:57,1085.00,1085.25,1084.25,1084.50,275,2191,2466.00
05/10/2004,12:58,1084.50,1084.50,1084.00,1084.25,471,1830,2301.00
05/10/2004,12:59,1084.25,1084.50,1083.50,1084.00,829,2243,3072.00
05/10/2004,13:00,1084.00,1084.50,1083.50,1084.25,1044,1435,2479.00
05/10/2004,13:01,1084.25,1084.50,1083.50,1083.50,436,4105,4541.00
05/10/2004,13:02,1083.75,1083.75,1083.25,1083.25,1554,1397,2951.00
05/10/2004,13:03,1083.25,1083.75,1083.00,1083.75,666,679,1345.00
05/10/2004,13:04,1083.75,1084.00,1083.50,1083.75,798,491,1289.00
05/10/2004,13:05,1083.50,1084.00,1083.50,1083.75,307,334,641.00
05/10/2004,13:06,1083.75,1084.00,1083.50,1084.00,179,45,224.00
05/10/2004,13:07,1084.00,1084.25,1083.25,1083.50,482,1345,1827.00
05/10/2004,13:08,1083.75,1083.75,1083.00,1083.50,685,1038,1723.00
05/10/2004,13:09,1083.50,1084.00,1082.75,1083.75,1736,1366,3102.00
05/10/2004,13:10,1083.50,1084.00,1083.50,1084.00,459,204,663.00
05/10/2004,13:11,1084.00,1084.50,1083.75,1084.00,2157,626,2783.00
05/10/2004,13:12,1084.00,1084.50,1083.75,1084.00,574,905,1479.00
05/10/2004,13:13,1083.75,1083.75,1083.25,1083.25,453,1153,1606.00
05/10/2004,13:14,1083.50,1083.50,1083.00,1083.50,575,705,1280.00
05/10/2004,13:15,1083.75,1083.75,1083.25,1083.50,434,358,792.00
05/10/2004,13:16,1083.25,1084.00,1083.00,1083.75,966,2002,2968.00
05/10/2004,13:17,1083.75,1085.00,1083.75,1084.50,1469,575,2044.00
05/10/2004,13:18,1084.50,1084.50,1083.50,1084.00,511,1187,1698.00
05/10/2004,13:19,1084.25,1085.00,1084.25,1084.75,378,256,634.00
05/10/2004,13:20,1084.75,1085.50,1084.50,1085.00,1371,1285,2656.00
05/10/2004,13:21,1085.00,1085.25,1084.50,1085.00,890,974,1864.00
05/10/2004,13:22,1085.00,1085.25,1084.00,1084.50,299,893,1192.00
05/10/2004,13:23,1084.50,1084.75,1084.00,1084.00,320,930,1250.00
05/10/2004,13:24,1084.00,1084.75,1084.00,1084.75,320,501,821.00
05/10/2004,13:25,1084.50,1084.50,1083.75,1084.25,293,586,879.00
05/10/2004,13:26,1084.25,1084.50,1083.25,1083.75,1166,1739,2905.00
05/10/2004,13:27,1083.50,1083.50,1082.75,1082.75,183,1801,1984.00
05/10/2004,13:28,1082.75,1083.00,1082.25,1082.75,1159,1946,3105.00
05/10/2004,13:29,1082.75,1082.75,1082.00,1082.25,622,1633,2255.00
05/10/2004,13:30,1082.50,1082.75,1082.25,1082.50,1060,357,1417.00
05/10/2004,13:31,1082.50,1082.75,1081.75,1081.75,877,2959,3836.00
05/10/2004,13:32,1081.75,1082.50,1081.50,1082.25,1885,1547,3432.00
05/10/2004,13:33,1082.25,1083.25,1082.25,1083.00,1963,1099,3062.00
05/10/2004,13:34,1083.00,1083.00,1082.50,1083.00,241,435,676.00
05/10/2004,13:35,1083.00,1083.00,1082.75,1082.75,33,227,260.00
05/10/2004,13:36,1082.75,1083.25,1082.25,1082.25,463,1482,1945.00
05/10/2004,13:37,1082.25,1083.25,1082.00,1082.75,733,236,969.00
05/10/2004,13:38,1083.00,1083.00,1082.25,1083.00,876,1532,2408.00
05/10/2004,13:39,1082.75,1083.00,1082.25,1082.25,659,1152,1811.00
05/10/2004,13:40,1082.50,1083.00,1082.50,1082.75,788,790,1578.00
05/10/2004,13:41,1082.50,1082.75,1082.00,1082.25,217,800,1017.00
05/10/2004,13:42,1082.25,1082.50,1081.75,1081.75,626,1686,2312.00
05/10/2004,13:43,1082.00,1082.25,1081.00,1081.00,582,3171,3753.00
05/10/2004,13:44,1081.00,1081.50,1080.50,1081.00,1039,2445,3484.00
05/10/2004,13:45,1081.00,1081.50,1080.75,1081.25,827,971,1798.00
05/10/2004,13:46,1081.25,1081.75,1081.00,1081.50,1012,689,1701.00
05/10/2004,13:47,1081.50,1081.75,1080.75,1081.50,388,790,1178.00
05/10/2004,13:48,1081.50,1081.75,1081.00,1081.50,1037,462,1499.00
05/10/2004,13:49,1081.50,1082.50,1081.50,1082.25,2662,1769,4431.00
05/10/2004,13:50,1082.00,1083.00,1082.00,1082.50,1690,900,2590.00
05/10/2004,13:51,1082.50,1082.75,1082.25,1082.50,361,591,952.00
05/10/2004,13:52,1082.50,1082.75,1082.25,1082.25,57,527,584.00
05/10/2004,13:53,1082.25,1083.00,1082.00,1082.25,1409,1153,2562.00
05/10/2004,13:54,1082.25,1082.25,1081.50,1082.00,554,1512,2066.00
05/10/2004,13:55,1082.25,1082.50,1081.50,1082.25,603,736,1339.00
05/10/2004,13:56,1082.50,1083.00,1082.25,1082.75,1417,962,2379.00
05/10/2004,13:57,1082.75,1082.75,1082.25,1082.50,322,176,498.00
05/10/2004,13:58,1082.75,1083.25,1082.50,1083.00,1320,765,2085.00
05/10/2004,13:59,1083.00,1083.75,1082.75,1083.75,2197,1136,3333.00
05/10/2004,14:00,1083.75,1084.00,1083.50,1084.00,1311,599,1910.00
05/10/2004,14:01,1083.75,1084.25,1083.50,1084.00,1413,332,1745.00
05/10/2004,14:02,1084.00,1084.75,1083.75,1084.50,2671,954,3625.00
05/10/2004,14:03,1084.50,1085.25,1084.50,1085.25,2172,1200,3372.00
05/10/2004,14:04,1085.25,1085.50,1084.75,1085.00,2097,2437,4534.00
05/10/2004,14:05,1085.00,1085.50,1084.75,1084.75,621,1103,1724.00
05/10/2004,14:06,1084.75,1085.25,1084.75,1085.00,967,548,1515.00
05/10/2004,14:07,1085.00,1085.75,1085.00,1085.25,2046,993,3039.00
05/10/2004,14:08,1085.25,1085.75,1084.75,1084.75,1201,1428,2629.00
05/10/2004,14:09,1084.75,1085.25,1084.25,1084.25,1535,1763,3298.00
05/10/2004,14:10,1084.25,1085.00,1084.25,1084.75,938,129,1067.00
05/10/2004,14:11,1085.00,1085.00,1084.50,1084.50,299,730,1029.00
05/10/2004,14:12,1084.50,1085.00,1084.50,1084.50,381,271,652.00
05/10/2004,14:13,1084.75,1085.00,1084.50,1085.00,922,68,990.00
05/10/2004,14:14,1085.00,1085.00,1084.25,1084.25,489,470,959.00
05/10/2004,14:15,1084.50,1084.50,1083.75,1084.00,955,1803,2758.00
05/10/2004,14:16,1084.25,1084.25,1082.25,1082.25,1159,5413,6572.00
05/10/2004,14:17,1082.25,1082.75,1082.00,1082.50,1924,1753,3677.00
05/10/2004,14:18,1082.75,1083.00,1082.00,1082.25,1480,2079,3559.00
05/10/2004,14:19,1082.00,1082.25,1081.50,1082.00,1292,2182,3474.00
05/10/2004,14:20,1082.00,1082.75,1081.75,1082.75,1256,782,2038.00
05/10/2004,14:21,1082.75,1083.00,1082.25,1082.75,842,694,1536.00
05/10/2004,14:22,1082.75,1083.00,1081.75,1082.25,993,1995,2988.00
05/10/2004,14:23,1082.25,1082.75,1081.75,1082.50,1409,1615,3024.00
05/10/2004,14:24,1082.50,1082.75,1082.25,1082.50,950,472,1422.00
05/10/2004,14:25,1082.50,1084.00,1082.50,1083.75,3412,1472,4884.00
05/10/2004,14:26,1083.75,1084.00,1083.25,1083.25,2822,1036,3858.00
05/10/2004,14:27,1083.50,1083.75,1082.75,1083.25,711,926,1637.00
05/10/2004,14:28,1083.25,1083.75,1083.00,1083.50,1398,796,2194.00
05/10/2004,14:29,1083.50,1083.75,1082.75,1083.00,551,1454,2005.00
05/10/2004,14:30,1083.00,1083.25,1081.75,1082.50,1565,3263,4828.00
05/10/2004,14:31,1082.50,1082.50,1081.75,1081.75,694,1874,2568.00
05/10/2004,14:32,1081.50,1081.75,1081.00,1081.00,1527,4059,5586.00
05/10/2004,14:33,1081.00,1081.50,1080.75,1081.00,873,1808,2681.00
05/10/2004,14:34,1080.75,1080.75,1080.00,1080.25,1804,4701,6505.00
05/10/2004,14:35,1080.25,1080.75,1080.00,1080.75,865,1857,2722.00
05/10/2004,14:36,1080.50,1081.00,1080.25,1080.50,1205,799,2004.00
05/10/2004,14:37,1080.50,1080.50,1080.00,1080.25,473,1680,2153.00
05/10/2004,14:38,1080.25,1080.75,1079.75,1080.50,1528,1746,3274.00
05/10/2004,14:39,1080.75,1080.75,1080.25,1080.50,590,526,1116.00
05/10/2004,14:40,1080.50,1081.00,1080.25,1080.75,844,467,1311.00
05/10/2004,14:41,1081.00,1082.00,1080.75,1081.75,3484,1000,4484.00
05/10/2004,14:42,1082.00,1082.50,1081.75,1082.00,2142,1372,3514.00
05/10/2004,14:43,1081.75,1082.50,1081.75,1082.25,1182,77,1259.00
05/10/2004,14:44,1082.25,1082.75,1082.25,1082.75,1483,1014,2497.00
05/10/2004,14:45,1082.75,1083.25,1082.50,1083.00,2019,1015,3034.00
05/10/2004,14:46,1082.75,1083.00,1082.50,1082.75,793,1181,1974.00
05/10/2004,14:47,1082.75,1083.25,1082.50,1083.25,1271,616,1887.00
05/10/2004,14:48,1083.00,1083.75,1083.00,1083.75,1196,623,1819.00
05/10/2004,14:49,1083.75,1085.50,1083.50,1085.25,7401,2697,10098.00
05/10/2004,14:50,1085.00,1085.75,1084.75,1085.25,2526,3175,5701.00
05/10/2004,14:51,1085.25,1085.75,1085.25,1085.50,752,2256,3008.00
05/10/2004,14:52,1085.25,1085.50,1084.75,1084.75,536,2154,2690.00
05/10/2004,14:53,1084.75,1085.00,1084.25,1084.50,1127,2903,4030.00
05/10/2004,14:54,1084.75,1084.75,1084.25,1084.50,765,1566,2331.00
05/10/2004,14:55,1084.50,1084.75,1084.25,1084.50,702,1268,1970.00
05/10/2004,14:56,1084.50,1085.50,1084.50,1085.50,3947,2199,6146.00
05/10/2004,14:57,1085.50,1085.75,1085.00,1085.25,1597,831,2428.00
05/10/2004,14:58,1085.25,1086.50,1085.25,1086.50,3389,808,4197.00
05/10/2004,14:59,1086.50,1086.75,1086.00,1086.50,3304,2085,5389.00
05/10/2004,15:00,1086.50,1086.75,1085.75,1086.00,2376,2054,4430.00
05/10/2004,15:01,1085.75,1086.25,1085.25,1085.25,3452,4395,7847.00
05/10/2004,15:02,1085.50,1085.75,1085.25,1085.75,1193,1049,2242.00
05/10/2004,15:03,1085.50,1085.75,1084.75,1085.00,2514,2680,5194.00
05/10/2004,15:04,1084.75,1085.25,1084.75,1085.00,1334,1125,2459.00
05/10/2004,15:05,1084.75,1085.00,1084.50,1084.75,947,1115,2062.00
05/10/2004,15:06,1084.75,1085.00,1084.50,1085.00,629,665,1294.00
05/10/2004,15:07,1085.00,1085.25,1084.00,1084.25,1525,1788,3313.00
05/10/2004,15:08,1084.25,1084.50,1084.00,1084.25,996,765,1761.00
05/10/2004,15:09,1084.25,1084.50,1083.75,1084.00,102,1684,1786.00
05/10/2004,15:10,1084.00,1084.00,1083.50,1084.00,654,630,1284.00
05/10/2004,15:11,1084.00,1084.25,1083.75,1084.25,485,324,809.00
05/10/2004,15:12,1084.00,1084.25,1083.75,1084.25,874,441,1315.00
05/10/2004,15:13,1084.25,1084.75,1084.25,1084.25,965,767,1732.00
05/10/2004,15:14,1084.25,1084.50,1084.00,1084.25,301,807,1108.00
05/10/2004,15:15,1084.00,1084.25,1083.00,1083.25,1649,3343,4992.00
05/10/2004,15:16,1083.25,1083.25,1083.25,1083.25,17,0,17.00
05/10/2004,15:31,1083.50,1083.75,1083.25,1083.50,147,125,272.00
05/10/2004,15:32,1083.75,1084.00,1083.50,1084.00,464,2,466.00
05/10/2004,15:33,1084.25,1084.25,1084.00,1084.00,52,188,240.00
05/10/2004,15:34,1084.25,1084.25,1083.75,1083.75,6,31,37.00
05/10/2004,15:35,1084.00,1084.25,1083.75,1084.00,161,72,233.00
05/10/2004,15:36,1083.75,1084.00,1083.75,1084.00,41,16,57.00
05/10/2004,15:37,1084.00,1084.25,1084.00,1084.25,18,12,30.00
05/10/2004,15:38,1084.00,1084.00,1083.75,1084.00,15,42,57.00
05/10/2004,15:39,1084.00,1084.25,1084.00,1084.00,6,7,13.00
05/10/2004,15:40,1084.25,1084.25,1084.00,1084.25,15,25,40.00
05/10/2004,15:41,1084.00,1084.25,1083.75,1083.75,1,92,93.00
05/10/2004,15:42,1083.75,1083.75,1083.75,1083.75,0,20,20.00
05/10/2004,15:43,1083.50,1084.00,1083.50,1084.00,38,2,40.00
05/10/2004,15:44,1083.75,1084.00,1083.75,1083.75,92,2,94.00
05/10/2004,15:45,1084.00,1084.00,1084.00,1084.00,11,0,11.00
05/10/2004,15:46,1083.75,1084.00,1083.75,1084.00,58,1,59.00
05/10/2004,15:47,1084.00,1084.00,1083.75,1084.00,8,1,9.00
05/10/2004,15:48,1084.00,1084.00,1084.00,1084.00,20,0,20.00
05/10/2004,15:49,1084.00,1084.25,1084.00,1084.25,120,0,120.00
05/10/2004,15:50,1084.25,1084.25,1083.75,1084.00,56,9,65.00
05/10/2004,15:51,1084.00,1084.25,1083.75,1084.25,32,2,34.00
05/10/2004,15:52,1084.00,1084.00,1084.00,1084.00,0,4,4.00
05/10/2004,15:53,1084.00,1084.00,1084.00,1084.00,0,24,24.00
05/10/2004,15:55,1084.00,1084.00,1084.00,1084.00,0,15,15.00
05/10/2004,15:56,1084.00,1084.00,1084.00,1084.00,0,11,11.00
05/10/2004,15:57,1083.75,1083.75,1083.50,1083.50,0,142,142.00
05/10/2004,15:58,1083.50,1083.75,1083.50,1083.50,1,34,35.00
05/10/2004,15:59,1083.50,1083.75,1083.50,1083.50,1,90,91.00
05/10/2004,16:00,1083.50,1083.50,1083.50,1083.50,0,53,53.00
05/10/2004,17:01,1083.00,1083.00,1082.75,1083.00,48,2,50.00
05/10/2004,17:02,1083.00,1083.00,1082.50,1082.75,18,116,134.00
05/10/2004,17:03,1082.75,1082.75,1082.50,1082.50,2,52,54.00
05/10/2004,17:05,1082.50,1082.75,1082.50,1082.75,15,7,22.00
05/10/2004,17:06,1082.75,1083.25,1082.75,1083.25,77,0,77.00
05/10/2004,17:07,1083.00,1083.00,1083.00,1083.00,0,7,7.00
05/10/2004,17:08,1083.00,1083.25,1083.00,1083.25,1,1,2.00
05/10/2004,17:09,1083.00,1083.00,1083.00,1083.00,0,1,1.00
05/10/2004,17:10,1082.75,1083.25,1082.75,1083.00,21,54,75.00
05/10/2004,17:11,1082.75,1082.75,1082.75,1082.75,0,43,43.00
05/10/2004,17:12,1082.75,1082.75,1082.50,1082.50,0,195,195.00
05/10/2004,17:13,1082.50,1082.75,1082.25,1082.25,10,30,40.00
05/10/2004,17:14,1082.50,1082.50,1082.25,1082.50,41,1,42.00
05/10/2004,17:15,1082.50,1082.75,1082.50,1082.75,29,0,29.00
05/10/2004,17:16,1082.75,1082.75,1082.75,1082.75,3,0,3.00
05/10/2004,17:17,1082.50,1082.50,1082.50,1082.50,0,10,10.00
05/10/2004,17:18,1082.50,1082.50,1082.50,1082.50,0,38,38.00
05/10/2004,17:20,1082.50,1082.50,1082.50,1082.50,0,18,18.00
05/10/2004,17:21,1082.50,1082.50,1082.50,1082.50,0,8,8.00
05/10/2004,17:22,1082.50,1082.50,1082.50,1082.50,0,1,1.00
05/10/2004,17:23,1082.25,1082.50,1082.25,1082.50,4,1,5.00
05/10/2004,17:24,1082.50,1082.50,1082.50,1082.50,95,0,95.00
05/10/2004,17:25,1082.50,1082.50,1082.50,1082.50,9,0,9.00
05/10/2004,17:26,1082.25,1082.50,1082.25,1082.50,99,107,206.00
05/10/2004,17:27,1082.50,1082.50,1082.50,1082.50,62,0,62.00
05/10/2004,17:29,1082.50,1082.50,1082.50,1082.50,5,0,5.00
05/10/2004,17:30,1082.50,1082.50,1082.50,1082.50,4,0,4.00
05/10/2004,17:31,1082.25,1082.25,1082.25,1082.25,0,1,1.00
05/10/2004,17:32,1082.25,1082.25,1082.25,1082.25,0,1,1.00
05/10/2004,17:34,1082.50,1082.50,1082.50,1082.50,13,0,13.00
05/10/2004,17:35,1082.25,1082.25,1082.25,1082.25,0,26,26.00
05/10/2004,17:36,1082.00,1082.00,1082.00,1082.00,0,119,119.00
05/10/2004,17:38,1082.00,1082.00,1082.00,1082.00,0,6,6.00
05/10/2004,17:40,1082.00,1082.00,1082.00,1082.00,0,5,5.00
05/10/2004,17:41,1081.75,1081.75,1081.25,1081.50,55,126,181.00
05/10/2004,17:42,1081.50,1081.75,1081.50,1081.75,92,2,94.00
05/10/2004,17:43,1081.50,1081.75,1081.50,1081.75,8,1,9.00
05/10/2004,17:44,1081.75,1081.75,1081.75,1081.75,8,0,8.00
05/10/2004,17:45,1081.75,1083.25,1081.75,1082.75,654,21,675.00
05/10/2004,17:46,1082.75,1082.75,1082.50,1082.50,0,79,79.00
05/10/2004,17:47,1082.50,1083.00,1082.50,1082.50,3,63,66.00
05/10/2004,17:48,1082.75,1082.75,1082.75,1082.75,1,0,1.00
05/10/2004,17:49,1082.75,1082.75,1082.75,1082.75,3,0,3.00
05/10/2004,17:50,1082.75,1082.75,1082.75,1082.75,2,0,2.00
05/10/2004,17:51,1082.75,1083.00,1082.75,1083.00,8,0,8.00
05/10/2004,17:52,1083.00,1083.00,1083.00,1083.00,2,0,2.00
05/10/2004,17:53,1082.75,1083.00,1082.75,1083.00,1,2,3.00
05/10/2004,17:54,1083.00,1083.00,1083.00,1083.00,2,0,2.00
05/10/2004,17:55,1083.00,1083.00,1082.50,1082.50,1,30,31.00
05/10/2004,17:56,1082.75,1083.00,1082.75,1083.00,3,0,3.00
05/10/2004,17:58,1083.00,1083.00,1083.00,1083.00,1,0,1.00
05/10/2004,17:59,1082.75,1082.75,1082.75,1082.75,0,1,1.00
05/10/2004,18:00,1082.75,1083.00,1082.50,1082.50,1,4,5.00
05/10/2004,18:01,1082.75,1083.00,1082.50,1082.75,6,4,10.00
05/10/2004,18:04,1082.75,1082.75,1082.50,1082.50,0,47,47.00
05/10/2004,18:05,1082.50,1082.50,1082.50,1082.50,0,14,14.00
05/10/2004,18:06,1082.50,1082.50,1082.50,1082.50,0,1,1.00
05/10/2004,18:07,1082.25,1082.25,1082.25,1082.25,0,35,35.00
05/10/2004,18:08,1082.50,1082.50,1082.25,1082.25,1,2,3.00
05/10/2004,18:10,1082.25,1082.25,1082.00,1082.25,6,10,16.00
05/10/2004,18:11,1082.25,1082.25,1082.25,1082.25,2,0,2.00
05/10/2004,18:12,1082.25,1082.25,1082.25,1082.25,3,0,3.00
05/10/2004,18:17,1082.50,1082.50,1082.50,1082.50,1,0,1.00
05/10/2004,18:18,1082.50,1082.50,1082.50,1082.50,1,0,1.00
05/10/2004,18:23,1082.25,1082.25,1082.25,1082.25,0,5,5.00
05/10/2004,18:24,1082.25,1082.25,1082.25,1082.25,0,1,1.00
05/10/2004,18:27,1082.25,1082.25,1082.25,1082.25,0,5,5.00
05/10/2004,18:28,1082.25,1082.25,1082.25,1082.25,0,2,2.00
05/10/2004,18:29,1082.50,1082.50,1082.50,1082.50,6,0,6.00
05/10/2004,18:30,1082.50,1082.50,1082.50,1082.50,8,0,8.00
05/10/2004,18:31,1082.75,1082.75,1082.50,1082.50,1,5,6.00
05/10/2004,18:32,1082.50,1082.50,1082.50,1082.50,0,2,2.00
05/10/2004,18:33,1082.50,1082.50,1082.50,1082.50,0,8,8.00
05/10/2004,18:34,1082.75,1082.75,1082.75,1082.75,1,0,1.00
05/10/2004,18:35,1082.50,1082.50,1082.50,1082.50,0,2,2.00
05/10/2004,18:36,1082.75,1082.75,1082.75,1082.75,2,0,2.00
05/10/2004,18:37,1082.75,1082.75,1082.75,1082.75,1,0,1.00
05/10/2004,18:39,1082.50,1082.50,1082.50,1082.50,0,4,4.00
05/10/2004,18:41,1082.50,1082.50,1082.50,1082.50,0,4,4.00
05/10/2004,18:42,1082.50,1082.75,1082.25,1082.25,4,5,9.00
05/10/2004,18:46,1082.75,1082.75,1082.75,1082.75,5,0,5.00
05/10/2004,18:48,1082.75,1082.75,1082.75,1082.75,2,0,2.00
05/10/2004,18:49,1082.75,1082.75,1082.75,1082.75,1,0,1.00
05/10/2004,18:51,1082.50,1082.50,1082.50,1082.50,0,10,10.00
05/10/2004,18:53,1082.75,1082.75,1082.75,1082.75,27,0,27.00
05/10/2004,18:55,1083.00,1083.00,1083.00,1083.00,1,0,1.00
05/10/2004,18:56,1083.00,1083.25,1083.00,1083.25,52,0,52.00
05/10/2004,18:58,1083.25,1083.25,1083.00,1083.00,10,1,11.00
05/10/2004,19:00,1083.25,1083.25,1083.00,1083.00,1,7,8.00
05/10/2004,19:01,1083.25,1083.25,1083.25,1083.25,86,0,86.00
05/10/2004,19:02,1083.50,1083.50,1083.25,1083.25,3,2,5.00
05/10/2004,19:03,1083.25,1083.25,1083.25,1083.25,0,8,8.00
05/10/2004,19:04,1083.00,1083.00,1083.00,1083.00,0,1,1.00
05/10/2004,19:05,1083.25,1083.25,1083.25,1083.25,5,0,5.00
05/10/2004,19:07,1083.25,1083.25,1083.25,1083.25,25,0,25.00
05/10/2004,19:08,1083.25,1083.25,1083.25,1083.25,9,0,9.00
05/10/2004,19:09,1083.25,1083.50,1083.25,1083.50,119,0,119.00
05/10/2004,19:10,1083.75,1084.00,1083.75,1084.00,79,0,79.00
05/10/2004,19:11,1084.00,1084.25,1084.00,1084.25,119,0,119.00
05/10/2004,19:12,1084.00,1084.00,1084.00,1084.00,0,12,12.00
05/10/2004,19:13,1084.00,1084.25,1084.00,1084.00,47,7,54.00
05/10/2004,19:14,1084.00,1084.50,1084.00,1084.50,36,19,55.00
05/10/2004,19:15,1084.25,1084.25,1084.00,1084.00,2,39,41.00
05/10/2004,19:16,1084.00,1084.00,1083.75,1083.75,0,28,28.00
05/10/2004,19:17,1083.75,1083.75,1083.75,1083.75,0,10,10.00
05/10/2004,19:18,1083.75,1084.00,1083.75,1084.00,47,6,53.00
05/10/2004,19:19,1084.00,1084.25,1084.00,1084.00,20,3,23.00
05/10/2004,19:20,1084.00,1084.50,1084.00,1084.00,54,39,93.00
05/10/2004,19:21,1084.25,1084.25,1084.00,1084.25,4,1,5.00
05/10/2004,19:22,1084.25,1084.25,1084.25,1084.25,5,0,5.00
05/10/2004,19:23,1084.00,1084.25,1083.75,1084.25,11,60,71.00
05/10/2004,19:24,1084.25,1084.50,1084.00,1084.00,35,11,46.00
05/10/2004,19:25,1084.25,1084.25,1084.00,1084.00,12,36,48.00
05/10/2004,19:26,1084.25,1084.25,1084.25,1084.25,1,0,1.00
05/10/2004,19:27,1084.25,1084.25,1084.25,1084.25,18,0,18.00
05/10/2004,19:28,1084.25,1084.50,1084.25,1084.50,87,0,87.00
05/10/2004,19:29,1084.25,1084.25,1084.25,1084.25,0,7,7.00
05/10/2004,19:30,1084.50,1084.75,1084.25,1084.50,51,8,59.00
05/10/2004,19:31,1084.75,1084.75,1084.25,1084.25,10,12,22.00
05/10/2004,19:32,1084.50,1085.00,1084.50,1085.00,161,2,163.00
05/10/2004,19:33,1085.00,1085.00,1084.50,1084.50,2,8,10.00
05/10/2004,19:34,1084.75,1085.25,1084.75,1085.00,71,20,91.00
05/10/2004,19:35,1085.00,1085.25,1085.00,1085.00,16,31,47.00
05/10/2004,19:36,1085.00,1085.25,1085.00,1085.25,40,8,48.00
05/10/2004,19:37,1085.25,1085.50,1085.25,1085.50,60,4,64.00
05/10/2004,19:38,1085.75,1085.75,1085.50,1085.50,63,4,67.00
05/10/2004,19:39,1085.75,1086.25,1085.50,1086.25,234,10,244.00
05/10/2004,19:40,1086.00,1086.00,1086.00,1086.00,0,35,35.00
05/10/2004,19:41,1086.00,1086.00,1086.00,1086.00,0,72,72.00
05/10/2004,19:42,1086.25,1086.25,1086.00,1086.25,2,2,4.00
05/10/2004,19:43,1086.00,1086.00,1086.00,1086.00,0,12,12.00
05/10/2004,19:44,1086.25,1086.50,1086.25,1086.25,76,7,83.00
05/10/2004,19:45,1086.25,1086.25,1086.00,1086.25,10,3,13.00
05/10/2004,19:46,1086.00,1086.00,1086.00,1086.00,0,27,27.00
05/10/2004,19:47,1085.75,1086.00,1085.50,1086.00,9,12,21.00
05/10/2004,19:48,1086.00,1086.00,1086.00,1086.00,11,0,11.00
05/10/2004,19:49,1086.00,1086.25,1085.75,1086.25,105,149,254.00
05/10/2004,19:50,1086.00,1086.25,1086.00,1086.00,11,98,109.00
05/10/2004,19:51,1086.25,1086.50,1086.00,1086.00,61,63,124.00
05/10/2004,19:52,1086.00,1086.25,1086.00,1086.00,1,17,18.00
05/10/2004,19:54,1085.75,1086.00,1085.75,1086.00,1,5,6.00
05/10/2004,19:55,1085.75,1086.00,1085.75,1086.00,55,30,85.00
05/10/2004,19:56,1085.75,1085.75,1085.75,1085.75,0,85,85.00
05/10/2004,19:57,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/10/2004,19:59,1085.75,1085.75,1085.75,1085.75,0,5,5.00
05/10/2004,20:00,1085.75,1085.75,1085.75,1085.75,0,29,29.00
05/10/2004,20:01,1085.75,1086.25,1085.75,1086.25,96,13,109.00
05/10/2004,20:02,1086.25,1086.50,1086.25,1086.25,31,76,107.00
05/10/2004,20:03,1086.25,1086.50,1086.25,1086.50,2,5,7.00
05/10/2004,20:04,1086.25,1086.50,1086.25,1086.50,111,3,114.00
05/10/2004,20:05,1086.50,1086.75,1086.50,1086.50,32,106,138.00
05/10/2004,20:06,1086.50,1086.75,1086.50,1086.50,16,50,66.00
05/10/2004,20:07,1086.50,1086.75,1086.25,1086.25,52,62,114.00
05/10/2004,20:08,1086.50,1086.75,1086.50,1086.50,27,11,38.00
05/10/2004,20:09,1086.50,1086.75,1086.50,1086.50,2,40,42.00
05/10/2004,20:10,1086.50,1086.50,1086.50,1086.50,0,28,28.00
05/10/2004,20:11,1086.25,1086.25,1086.25,1086.25,0,145,145.00
05/10/2004,20:12,1086.50,1086.50,1086.50,1086.50,26,0,26.00
05/10/2004,20:13,1086.50,1086.75,1086.25,1086.25,14,3,17.00
05/10/2004,20:14,1086.50,1086.50,1086.00,1086.00,13,215,228.00
05/10/2004,20:15,1086.00,1086.00,1085.50,1085.50,6,64,70.00
05/10/2004,20:16,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/10/2004,20:17,1085.75,1085.75,1085.75,1085.75,0,2,2.00
05/10/2004,20:18,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/10/2004,20:19,1086.00,1086.00,1085.75,1085.75,5,45,50.00
05/10/2004,20:20,1085.75,1085.75,1085.75,1085.75,0,2,2.00
05/10/2004,20:22,1085.75,1085.75,1085.50,1085.50,2,24,26.00
05/10/2004,20:23,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/10/2004,20:25,1086.00,1086.00,1085.75,1085.75,1,4,5.00
05/10/2004,20:26,1085.75,1085.75,1085.50,1085.50,0,21,21.00
05/10/2004,20:27,1085.50,1085.50,1085.25,1085.50,15,21,36.00
05/10/2004,20:28,1085.25,1085.25,1085.00,1085.25,11,44,55.00
05/10/2004,20:29,1085.50,1085.50,1085.50,1085.50,3,0,3.00
05/10/2004,20:30,1085.50,1085.50,1085.00,1085.00,1,4,5.00
05/10/2004,20:31,1085.25,1085.25,1085.25,1085.25,7,0,7.00
05/10/2004,20:32,1085.25,1085.25,1085.25,1085.25,7,0,7.00
05/10/2004,20:33,1085.50,1085.50,1085.50,1085.50,24,0,24.00
05/10/2004,20:34,1085.50,1085.50,1085.50,1085.50,22,0,22.00
05/10/2004,20:35,1085.50,1085.50,1085.50,1085.50,13,0,13.00
05/10/2004,20:36,1085.25,1085.50,1085.00,1085.50,1,47,48.00
05/10/2004,20:37,1085.50,1085.75,1085.25,1085.75,39,2,41.00
05/10/2004,20:38,1085.50,1085.50,1085.00,1085.25,2,35,37.00
05/10/2004,20:39,1085.25,1085.25,1085.25,1085.25,0,14,14.00
05/10/2004,20:40,1085.50,1085.50,1085.25,1085.50,16,1,17.00
05/10/2004,20:41,1085.25,1085.50,1085.25,1085.50,30,1,31.00
05/10/2004,20:42,1085.50,1086.00,1085.50,1085.75,102,4,106.00
05/10/2004,20:43,1086.00,1086.25,1086.00,1086.25,86,8,94.00
05/10/2004,20:44,1086.25,1086.25,1086.25,1086.25,46,0,46.00
05/10/2004,20:45,1086.00,1086.00,1085.50,1085.50,0,150,150.00
05/10/2004,20:46,1085.50,1085.50,1085.25,1085.50,18,6,24.00
05/10/2004,20:47,1085.50,1085.50,1085.25,1085.50,6,5,11.00
05/10/2004,20:48,1085.25,1085.25,1085.00,1085.25,4,27,31.00
05/10/2004,20:49,1085.25,1085.50,1085.25,1085.25,12,2,14.00
05/10/2004,20:50,1085.25,1085.25,1085.25,1085.25,0,20,20.00
05/10/2004,20:51,1085.25,1085.50,1085.25,1085.50,1,6,7.00
05/10/2004,20:52,1085.50,1085.50,1085.50,1085.50,21,0,21.00
05/10/2004,20:53,1085.50,1085.50,1085.50,1085.50,22,0,22.00
05/10/2004,20:54,1085.50,1085.50,1085.50,1085.50,54,0,54.00
05/10/2004,20:55,1085.75,1085.75,1085.50,1085.50,43,17,60.00
05/10/2004,20:56,1085.50,1085.50,1085.50,1085.50,0,4,4.00
05/10/2004,20:57,1085.50,1085.50,1085.50,1085.50,0,12,12.00
05/10/2004,20:58,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/10/2004,20:59,1085.50,1085.50,1085.25,1085.25,0,72,72.00
05/10/2004,21:00,1085.25,1085.25,1085.00,1085.25,7,11,18.00
05/10/2004,21:01,1085.50,1085.50,1085.25,1085.25,1,2,3.00
05/10/2004,21:06,1085.25,1085.50,1085.25,1085.25,1,23,24.00
05/10/2004,21:08,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/10/2004,21:10,1085.00,1085.00,1085.00,1085.00,0,5,5.00
05/10/2004,21:11,1085.25,1085.25,1085.00,1085.25,2,1,3.00
05/10/2004,21:12,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/10/2004,21:13,1085.25,1085.25,1085.25,1085.25,34,0,34.00
05/10/2004,21:14,1085.25,1085.25,1085.25,1085.25,6,0,6.00
05/10/2004,21:15,1085.25,1085.25,1085.25,1085.25,43,0,43.00
05/10/2004,21:16,1085.25,1085.75,1085.25,1085.50,116,5,121.00
05/10/2004,21:17,1085.50,1085.50,1085.50,1085.50,0,232,232.00
05/10/2004,21:18,1085.50,1085.50,1085.50,1085.50,0,107,107.00
05/10/2004,21:19,1085.75,1085.75,1085.50,1085.50,1,41,42.00
05/10/2004,21:20,1085.50,1085.50,1085.50,1085.50,0,13,13.00
05/10/2004,21:21,1085.75,1085.75,1085.50,1085.50,80,1,81.00
05/10/2004,21:22,1085.50,1085.50,1085.25,1085.25,1,42,43.00
05/10/2004,21:23,1085.25,1085.25,1085.00,1085.25,10,11,21.00
05/10/2004,21:25,1085.25,1085.25,1085.00,1085.25,4,2,6.00
05/10/2004,21:26,1085.25,1085.25,1085.00,1085.00,30,3,33.00
05/10/2004,21:27,1085.00,1085.25,1085.00,1085.25,1,2,3.00
05/10/2004,21:29,1085.00,1085.25,1085.00,1085.25,4,1,5.00
05/10/2004,21:33,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/10/2004,21:34,1085.25,1085.25,1085.00,1085.00,2,3,5.00
05/10/2004,21:35,1085.00,1085.00,1085.00,1085.00,0,2,2.00
05/10/2004,21:36,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/10/2004,21:38,1085.00,1085.00,1085.00,1085.00,0,7,7.00
05/10/2004,21:39,1085.00,1085.00,1084.75,1085.00,8,51,59.00
05/10/2004,21:40,1085.00,1085.25,1085.00,1085.25,27,0,27.00
05/10/2004,21:41,1085.00,1085.00,1085.00,1085.00,0,16,16.00
05/10/2004,21:42,1085.00,1085.00,1085.00,1085.00,0,1,1.00
05/10/2004,21:43,1085.00,1085.00,1085.00,1085.00,0,8,8.00
05/10/2004,21:44,1085.00,1085.00,1085.00,1085.00,0,3,3.00
05/10/2004,21:45,1085.00,1085.00,1084.75,1085.00,2,3,5.00
05/10/2004,21:46,1085.00,1085.00,1085.00,1085.00,30,0,30.00
05/10/2004,21:47,1085.00,1085.00,1085.00,1085.00,4,0,4.00
05/10/2004,21:48,1085.00,1085.00,1085.00,1085.00,16,0,16.00
05/10/2004,21:49,1085.00,1085.00,1085.00,1085.00,8,0,8.00
05/10/2004,21:50,1085.00,1085.25,1085.00,1085.25,137,0,137.00
05/10/2004,21:51,1085.50,1085.75,1085.50,1085.75,73,11,84.00
05/10/2004,21:52,1085.75,1085.75,1085.50,1085.50,5,10,15.00
05/10/2004,21:53,1085.25,1085.25,1085.25,1085.25,0,9,9.00
05/10/2004,21:54,1085.25,1085.75,1085.25,1085.50,71,60,131.00
05/10/2004,21:55,1085.50,1085.75,1084.50,1085.00,48,255,303.00
05/10/2004,21:56,1085.00,1085.00,1083.25,1083.25,29,227,256.00
05/10/2004,21:57,1083.50,1084.00,1083.25,1083.75,54,38,92.00
05/10/2004,21:58,1083.50,1083.75,1083.50,1083.75,5,2,7.00
05/10/2004,21:59,1083.75,1083.75,1083.75,1083.75,3,0,3.00
05/10/2004,22:00,1083.75,1083.75,1083.50,1083.50,5,18,23.00
05/10/2004,22:01,1083.50,1083.50,1083.50,1083.50,0,9,9.00
05/10/2004,22:02,1083.50,1083.50,1083.50,1083.50,0,3,3.00
05/10/2004,22:03,1083.50,1083.50,1083.25,1083.25,0,9,9.00
05/10/2004,22:05,1083.50,1083.50,1083.50,1083.50,3,0,3.00
05/10/2004,22:06,1083.50,1083.75,1083.50,1083.75,2,0,2.00
05/10/2004,22:07,1083.75,1083.75,1083.75,1083.75,5,0,5.00
05/10/2004,22:11,1083.75,1083.75,1083.50,1083.75,6,1,7.00
05/10/2004,22:12,1083.50,1083.50,1083.50,1083.50,0,3,3.00
05/10/2004,22:13,1083.50,1083.50,1083.50,1083.50,0,4,4.00
05/10/2004,22:14,1083.75,1083.75,1083.50,1083.50,28,1,29.00
05/10/2004,22:15,1083.50,1083.50,1083.50,1083.50,0,2,2.00
05/10/2004,22:16,1083.75,1083.75,1083.50,1083.50,1,1,2.00
05/10/2004,22:17,1083.75,1083.75,1083.75,1083.75,5,0,5.00
05/10/2004,22:18,1083.75,1083.75,1083.75,1083.75,3,0,3.00
05/10/2004,22:19,1083.50,1084.00,1083.50,1084.00,29,1,30.00
05/10/2004,22:20,1084.00,1084.00,1083.75,1084.00,3,1,4.00
05/10/2004,22:21,1084.00,1084.00,1083.75,1084.00,6,1,7.00
05/10/2004,22:23,1084.00,1084.00,1084.00,1084.00,6,0,6.00
05/10/2004,22:24,1084.00,1084.00,1084.00,1084.00,16,0,16.00
05/10/2004,22:27,1084.25,1084.25,1084.25,1084.25,5,0,5.00
05/10/2004,22:28,1084.25,1084.25,1084.25,1084.25,2,0,2.00
05/10/2004,22:29,1084.00,1084.25,1084.00,1084.25,6,1,7.00
05/10/2004,22:30,1084.25,1084.25,1084.25,1084.25,9,0,9.00
05/10/2004,22:31,1084.50,1084.50,1084.25,1084.25,5,1,6.00
05/10/2004,22:32,1084.25,1084.25,1084.25,1084.25,0,1,1.00
05/10/2004,22:34,1084.50,1084.75,1084.50,1084.75,9,0,9.00
05/10/2004,22:36,1084.50,1084.50,1084.50,1084.50,0,9,9.00
05/10/2004,22:37,1084.50,1084.50,1084.50,1084.50,0,5,5.00
05/10/2004,22:38,1084.50,1085.00,1084.50,1085.00,19,1,20.00
05/10/2004,22:39,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/10/2004,22:40,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/10/2004,22:42,1084.75,1084.75,1084.75,1084.75,0,3,3.00
05/10/2004,22:43,1085.00,1085.00,1084.50,1084.50,1,1,2.00
05/10/2004,22:44,1085.00,1085.00,1084.50,1084.50,1,2,3.00
05/10/2004,22:45,1084.50,1084.50,1084.50,1084.50,0,3,3.00
05/10/2004,22:47,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2004,22:48,1084.75,1084.75,1084.75,1084.75,9,0,9.00
05/10/2004,22:53,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2004,22:54,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2004,22:55,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2004,22:56,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/10/2004,22:59,1084.50,1084.75,1084.50,1084.75,13,4,17.00
05/10/2004,23:02,1084.50,1084.50,1084.50,1084.50,0,1,1.00
05/10/2004,23:03,1084.25,1084.25,1084.25,1084.25,0,1,1.00
05/10/2004,23:04,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/10/2004,23:05,1084.25,1084.25,1084.25,1084.25,0,1,1.00
05/10/2004,23:06,1084.50,1084.75,1084.50,1084.75,7,0,7.00
05/10/2004,23:07,1084.75,1084.75,1084.75,1084.75,8,0,8.00
05/10/2004,23:08,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2004,23:09,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2004,23:12,1084.75,1085.00,1084.75,1084.75,4,2,6.00
05/10/2004,23:22,1085.00,1085.00,1084.75,1084.75,1,6,7.00
05/10/2004,23:23,1084.75,1084.75,1084.75,1084.75,0,2,2.00
05/10/2004,23:24,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/10/2004,23:25,1084.75,1084.75,1084.75,1084.75,0,10,10.00
05/10/2004,23:28,1084.75,1084.75,1084.50,1084.50,0,2,2.00
05/10/2004,23:29,1084.75,1084.75,1084.75,1084.75,10,0,10.00
05/10/2004,23:34,1084.75,1084.75,1084.75,1084.75,2,0,2.00
05/10/2004,23:37,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/10/2004,23:38,1084.50,1084.50,1084.50,1084.50,0,2,2.00
05/10/2004,23:39,1084.50,1084.50,1084.50,1084.50,0,5,5.00
05/10/2004,23:40,1084.75,1084.75,1084.25,1084.25,1,12,13.00
05/10/2004,23:48,1084.50,1084.50,1084.50,1084.50,4,0,4.00
05/10/2004,23:49,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/10/2004,23:50,1084.50,1084.50,1084.50,1084.50,1,0,1.00
05/10/2004,23:51,1084.75,1084.75,1084.75,1084.75,2,0,2.00
05/10/2004,23:56,1084.75,1084.75,1084.50,1084.50,2,1,3.00
05/10/2004,23:57,1084.75,1084.75,1084.75,1084.75,2,0,2.00
05/11/2004,00:00,1084.50,1084.75,1084.50,1084.75,5,10,15.00
05/11/2004,00:01,1084.75,1084.75,1084.75,1084.75,1,0,1.00
05/11/2004,00:04,1085.00,1085.00,1085.00,1085.00,31,0,31.00
05/11/2004,00:05,1085.00,1085.25,1085.00,1085.25,12,0,12.00
05/11/2004,00:06,1085.25,1085.25,1085.25,1085.25,16,0,16.00
05/11/2004,00:08,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/11/2004,00:09,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/11/2004,00:13,1085.50,1085.50,1085.50,1085.50,4,0,4.00
05/11/2004,00:14,1085.50,1085.50,1085.25,1085.25,4,1,5.00
05/11/2004,00:15,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/11/2004,00:17,1085.50,1085.75,1085.50,1085.75,40,0,40.00
05/11/2004,00:19,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/11/2004,00:21,1085.75,1085.75,1085.50,1085.75,2,5,7.00
05/11/2004,00:22,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/11/2004,00:24,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/11/2004,00:31,1085.50,1085.50,1085.50,1085.50,0,10,10.00
05/11/2004,00:33,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/11/2004,00:37,1085.75,1085.75,1085.75,1085.75,3,0,3.00
05/11/2004,00:39,1085.50,1085.50,1085.50,1085.50,0,2,2.00
05/11/2004,00:40,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/11/2004,00:41,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/11/2004,00:43,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/11/2004,00:44,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/11/2004,00:46,1085.75,1085.75,1085.75,1085.75,21,0,21.00
05/11/2004,00:47,1085.75,1086.00,1085.75,1086.00,17,0,17.00
05/11/2004,00:48,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/11/2004,00:49,1086.00,1086.00,1086.00,1086.00,9,0,9.00
05/11/2004,00:50,1086.00,1086.25,1086.00,1086.00,45,2,47.00
05/11/2004,00:51,1086.00,1086.00,1086.00,1086.00,0,4,4.00
05/11/2004,00:52,1086.25,1086.25,1086.25,1086.25,1,0,1.00
05/11/2004,00:53,1086.25,1086.50,1086.25,1086.25,16,15,31.00
05/11/2004,00:54,1086.25,1086.25,1086.00,1086.25,1,37,38.00
05/11/2004,00:56,1086.25,1086.25,1086.25,1086.25,1,0,1.00
05/11/2004,00:57,1086.25,1086.50,1086.25,1086.50,87,0,87.00
05/11/2004,00:58,1086.50,1086.50,1086.50,1086.50,6,0,6.00
05/11/2004,00:59,1086.75,1086.75,1086.75,1086.75,52,0,52.00
05/11/2004,01:01,1086.75,1086.75,1086.75,1086.75,16,0,16.00
05/11/2004,01:02,1086.75,1087.00,1086.50,1086.75,16,7,23.00
05/11/2004,01:03,1086.75,1087.50,1086.75,1087.25,265,45,310.00
05/11/2004,01:04,1087.25,1087.25,1087.25,1087.25,0,15,15.00
05/11/2004,01:05,1087.25,1087.75,1087.25,1087.75,50,17,67.00
05/11/2004,01:06,1087.50,1087.75,1087.50,1087.75,1,1,2.00
05/11/2004,01:07,1087.75,1087.75,1087.75,1087.75,2,0,2.00
05/11/2004,01:08,1087.50,1087.50,1087.25,1087.50,12,4,16.00
05/11/2004,01:09,1087.50,1087.50,1087.25,1087.50,5,1,6.00
05/11/2004,01:10,1087.50,1087.50,1087.50,1087.50,7,0,7.00
05/11/2004,01:11,1087.50,1087.50,1087.50,1087.50,2,0,2.00
05/11/2004,01:12,1087.50,1087.50,1087.50,1087.50,7,0,7.00
05/11/2004,01:13,1087.50,1087.50,1087.50,1087.50,5,0,5.00
05/11/2004,01:15,1087.50,1087.50,1087.50,1087.50,2,0,2.00
05/11/2004,01:16,1087.75,1087.75,1087.75,1087.75,49,0,49.00
05/11/2004,01:19,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/11/2004,01:20,1087.50,1087.50,1087.50,1087.50,0,8,8.00
05/11/2004,01:21,1087.50,1088.00,1087.50,1088.00,139,16,155.00
05/11/2004,01:22,1087.75,1087.75,1087.75,1087.75,0,8,8.00
05/11/2004,01:23,1088.00,1088.00,1087.50,1087.50,52,2,54.00
05/11/2004,01:24,1087.75,1088.00,1087.75,1088.00,10,0,10.00
05/11/2004,01:25,1087.75,1087.75,1087.75,1087.75,0,2,2.00
05/11/2004,01:26,1087.50,1087.50,1087.50,1087.50,0,12,12.00
05/11/2004,01:27,1087.50,1087.75,1087.50,1087.75,49,2,51.00
05/11/2004,01:28,1088.00,1088.00,1087.75,1087.75,1,1,2.00
05/11/2004,01:29,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/11/2004,01:30,1088.00,1088.25,1087.75,1088.00,93,19,112.00
05/11/2004,01:31,1088.25,1088.50,1088.25,1088.50,65,0,65.00
05/11/2004,01:33,1088.25,1088.25,1088.00,1088.25,1,9,10.00
05/11/2004,01:34,1088.00,1088.25,1087.75,1088.00,2,5,7.00
05/11/2004,01:35,1087.75,1088.00,1087.75,1088.00,21,1,22.00
05/11/2004,01:37,1088.00,1088.00,1088.00,1088.00,12,0,12.00
05/11/2004,01:38,1088.00,1088.25,1088.00,1088.25,3,0,3.00
05/11/2004,01:39,1088.00,1088.00,1087.75,1087.75,0,12,12.00
05/11/2004,01:40,1087.75,1087.75,1087.75,1087.75,0,12,12.00
05/11/2004,01:41,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/11/2004,01:42,1087.75,1088.00,1087.75,1088.00,1,1,2.00
05/11/2004,01:43,1088.00,1088.00,1088.00,1088.00,8,0,8.00
05/11/2004,01:44,1088.00,1088.00,1088.00,1088.00,16,0,16.00
05/11/2004,01:45,1087.75,1087.75,1087.25,1087.50,1,30,31.00
05/11/2004,01:46,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/11/2004,01:47,1087.75,1087.75,1087.50,1087.50,1,1,2.00
05/11/2004,01:48,1087.50,1087.50,1087.50,1087.50,0,68,68.00
05/11/2004,01:49,1087.50,1087.50,1087.50,1087.50,0,14,14.00
05/11/2004,01:50,1087.75,1087.75,1087.75,1087.75,2,0,2.00
05/11/2004,01:51,1087.75,1087.75,1087.75,1087.75,10,0,10.00
05/11/2004,01:52,1087.75,1087.75,1087.75,1087.75,23,0,23.00
05/11/2004,01:53,1087.75,1087.75,1087.75,1087.75,22,0,22.00
05/11/2004,01:54,1087.75,1087.75,1087.75,1087.75,3,0,3.00
05/11/2004,01:55,1088.00,1088.00,1088.00,1088.00,23,0,23.00
05/11/2004,01:56,1088.00,1088.00,1087.75,1087.75,3,42,45.00
05/11/2004,01:57,1087.75,1087.75,1087.75,1087.75,0,60,60.00
05/11/2004,01:58,1087.50,1087.50,1087.50,1087.50,0,20,20.00
05/11/2004,02:00,1087.75,1087.75,1087.75,1087.75,27,0,27.00
05/11/2004,02:01,1087.75,1088.00,1087.75,1088.00,58,0,58.00
05/11/2004,02:02,1088.00,1088.00,1088.00,1088.00,87,0,87.00
05/11/2004,02:03,1088.00,1088.00,1088.00,1088.00,30,0,30.00
05/11/2004,02:04,1087.75,1088.25,1087.75,1088.25,146,5,151.00
05/11/2004,02:05,1088.25,1088.50,1088.00,1088.25,103,95,198.00
05/11/2004,02:06,1088.25,1088.25,1088.00,1088.00,27,67,94.00
05/11/2004,02:07,1088.25,1088.25,1088.25,1088.25,37,0,37.00
05/11/2004,02:08,1088.25,1088.50,1088.00,1088.00,29,20,49.00
05/11/2004,02:09,1088.25,1088.25,1088.00,1088.00,55,209,264.00
05/11/2004,02:10,1088.00,1088.25,1088.00,1088.00,199,147,346.00
05/11/2004,02:11,1088.00,1088.00,1088.00,1088.00,0,28,28.00
05/11/2004,02:12,1088.00,1088.00,1088.00,1088.00,0,222,222.00
05/11/2004,02:13,1088.00,1088.00,1088.00,1088.00,0,63,63.00
05/11/2004,02:14,1088.00,1088.00,1087.75,1088.00,7,16,23.00
05/11/2004,02:15,1088.00,1088.00,1087.50,1087.50,3,39,42.00
05/11/2004,02:16,1087.50,1087.75,1087.25,1087.25,1,115,116.00
05/11/2004,02:17,1087.25,1087.50,1087.25,1087.50,1,1,2.00
05/11/2004,02:18,1087.50,1087.50,1087.25,1087.25,31,10,41.00
05/11/2004,02:19,1087.25,1087.50,1087.25,1087.50,2,3,5.00
05/11/2004,02:20,1087.50,1087.50,1087.50,1087.50,27,0,27.00
05/11/2004,02:21,1087.75,1088.00,1087.75,1088.00,38,1,39.00
05/11/2004,02:22,1087.75,1088.00,1087.75,1088.00,94,10,104.00
05/11/2004,02:23,1087.75,1088.00,1087.75,1088.00,32,8,40.00
05/11/2004,02:24,1088.00,1088.25,1088.00,1088.25,64,0,64.00
05/11/2004,02:25,1088.25,1088.25,1087.75,1088.25,76,25,101.00
05/11/2004,02:26,1087.75,1087.75,1087.75,1087.75,0,5,5.00
05/11/2004,02:27,1087.75,1087.75,1087.75,1087.75,0,37,37.00
05/11/2004,02:28,1087.50,1087.50,1087.25,1087.25,0,75,75.00
05/11/2004,02:29,1087.25,1087.25,1087.25,1087.25,0,100,100.00
05/11/2004,02:30,1087.25,1087.25,1087.25,1087.25,0,15,15.00
05/11/2004,02:31,1087.25,1087.25,1087.00,1087.25,15,21,36.00
05/11/2004,02:32,1087.25,1087.25,1087.25,1087.25,20,0,20.00
05/11/2004,02:33,1087.50,1087.50,1087.50,1087.50,16,0,16.00
05/11/2004,02:34,1087.50,1087.50,1087.25,1087.25,16,68,84.00
05/11/2004,02:35,1087.25,1087.50,1087.25,1087.50,22,2,24.00
05/11/2004,02:36,1087.50,1087.75,1087.50,1087.75,24,15,39.00
05/11/2004,02:37,1087.75,1088.00,1087.75,1088.00,77,0,77.00
05/11/2004,02:39,1088.00,1088.00,1088.00,1088.00,20,0,20.00
05/11/2004,02:40,1088.00,1088.25,1088.00,1088.25,55,0,55.00
05/11/2004,02:41,1088.00,1088.00,1087.50,1087.50,0,60,60.00
05/11/2004,02:42,1087.50,1087.75,1087.50,1087.75,17,37,54.00
05/11/2004,02:43,1088.00,1088.25,1088.00,1088.00,18,7,25.00
05/11/2004,02:44,1088.00,1088.00,1088.00,1088.00,0,2,2.00
05/11/2004,02:45,1087.75,1087.75,1087.75,1087.75,0,7,7.00
05/11/2004,02:47,1087.75,1088.00,1087.75,1088.00,31,1,32.00
05/11/2004,02:48,1088.00,1088.25,1087.75,1088.25,29,1,30.00
05/11/2004,02:50,1088.25,1088.50,1088.25,1088.25,46,1,47.00
05/11/2004,02:51,1088.25,1088.50,1088.25,1088.25,54,12,66.00
05/11/2004,02:53,1088.25,1088.25,1088.25,1088.25,0,46,46.00
05/11/2004,02:54,1088.00,1088.25,1088.00,1088.00,4,5,9.00
05/11/2004,02:55,1088.00,1088.00,1088.00,1088.00,0,27,27.00
05/11/2004,02:56,1088.00,1088.00,1088.00,1088.00,0,17,17.00
05/11/2004,02:57,1088.00,1088.25,1088.00,1088.25,112,33,145.00
05/11/2004,02:58,1088.50,1088.50,1088.50,1088.50,6,0,6.00
05/11/2004,02:59,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/11/2004,03:00,1088.25,1088.25,1088.00,1088.00,0,53,53.00
05/11/2004,03:01,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/11/2004,03:02,1088.00,1088.00,1087.75,1088.00,89,59,148.00
05/11/2004,03:03,1088.00,1088.25,1088.00,1088.00,85,18,103.00
05/11/2004,03:04,1088.00,1088.00,1087.75,1088.00,2,20,22.00
05/11/2004,03:05,1088.00,1088.25,1088.00,1088.00,20,1,21.00
05/11/2004,03:06,1088.00,1088.25,1088.00,1088.25,100,13,113.00
05/11/2004,03:07,1088.25,1088.25,1088.25,1088.25,21,0,21.00
05/11/2004,03:08,1088.25,1088.50,1088.25,1088.25,104,5,109.00
05/11/2004,03:09,1088.25,1088.75,1088.25,1088.50,64,43,107.00
05/11/2004,03:10,1088.25,1088.50,1088.00,1088.25,65,123,188.00
05/11/2004,03:11,1088.25,1088.50,1088.00,1088.25,14,59,73.00
05/11/2004,03:12,1088.25,1088.25,1088.25,1088.25,0,20,20.00
05/11/2004,03:13,1088.50,1089.00,1088.50,1088.75,128,31,159.00
05/11/2004,03:14,1088.75,1088.75,1088.75,1088.75,0,54,54.00
05/11/2004,03:15,1088.75,1089.25,1088.75,1089.00,242,44,286.00
05/11/2004,03:16,1089.00,1089.25,1089.00,1089.00,73,46,119.00
05/11/2004,03:17,1089.00,1089.25,1088.75,1089.25,19,133,152.00
05/11/2004,03:18,1089.00,1089.25,1088.75,1088.75,11,113,124.00
05/11/2004,03:19,1088.75,1088.75,1088.50,1088.50,0,187,187.00
05/11/2004,03:20,1088.75,1088.75,1088.50,1088.50,109,133,242.00
05/11/2004,03:21,1088.75,1088.75,1088.75,1088.75,26,0,26.00
05/11/2004,03:22,1089.00,1089.00,1088.75,1089.00,102,1,103.00
05/11/2004,03:23,1089.00,1089.00,1089.00,1089.00,47,0,47.00
05/11/2004,03:24,1089.00,1089.25,1089.00,1089.25,47,0,47.00
05/11/2004,03:25,1089.00,1089.00,1089.00,1089.00,0,107,107.00
05/11/2004,03:26,1089.00,1089.00,1089.00,1089.00,0,6,6.00
05/11/2004,03:27,1089.00,1089.00,1089.00,1089.00,0,12,12.00
05/11/2004,03:29,1088.75,1088.75,1088.75,1088.75,0,58,58.00
05/11/2004,03:30,1088.75,1088.75,1088.25,1088.25,0,49,49.00
05/11/2004,03:31,1088.25,1088.50,1088.25,1088.25,1,10,11.00
05/11/2004,03:32,1088.25,1088.25,1088.25,1088.25,0,56,56.00
05/11/2004,03:33,1088.00,1088.25,1088.00,1088.25,6,15,21.00
05/11/2004,03:34,1088.00,1088.00,1088.00,1088.00,0,2,2.00
05/11/2004,03:35,1088.25,1088.25,1088.00,1088.00,2,16,18.00
05/11/2004,03:36,1088.00,1088.00,1088.00,1088.00,0,13,13.00
05/11/2004,03:37,1088.00,1088.00,1088.00,1088.00,0,86,86.00
05/11/2004,03:38,1088.00,1088.00,1088.00,1088.00,0,18,18.00
05/11/2004,03:39,1087.75,1087.75,1087.75,1087.75,0,48,48.00
05/11/2004,03:40,1087.75,1087.75,1087.50,1087.75,24,16,40.00
05/11/2004,03:41,1087.75,1088.00,1087.50,1087.50,28,27,55.00
05/11/2004,03:42,1087.75,1087.75,1087.75,1087.75,12,0,12.00
05/11/2004,03:43,1087.50,1087.50,1087.50,1087.50,0,39,39.00
05/11/2004,03:44,1087.50,1087.50,1087.25,1087.25,0,2,2.00
05/11/2004,03:45,1087.50,1087.50,1087.50,1087.50,94,0,94.00
05/11/2004,03:46,1087.50,1087.50,1087.50,1087.50,19,0,19.00
05/11/2004,03:47,1087.50,1087.75,1087.50,1087.75,22,0,22.00
05/11/2004,03:49,1087.75,1087.75,1087.25,1087.25,15,11,26.00
05/11/2004,03:50,1087.25,1087.25,1087.25,1087.25,0,2,2.00
05/11/2004,03:52,1087.25,1087.25,1087.00,1087.25,7,34,41.00
05/11/2004,03:53,1087.25,1087.50,1087.25,1087.50,17,0,17.00
05/11/2004,03:54,1087.25,1087.50,1087.25,1087.50,2,1,3.00
05/11/2004,03:55,1087.50,1087.50,1087.50,1087.50,45,0,45.00
05/11/2004,03:56,1087.50,1087.75,1087.50,1087.75,31,0,31.00
05/11/2004,03:57,1087.75,1088.00,1087.75,1087.75,22,1,23.00
05/11/2004,03:58,1088.00,1088.25,1088.00,1088.25,88,10,98.00
05/11/2004,03:59,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/11/2004,04:00,1088.00,1088.00,1088.00,1088.00,0,14,14.00
05/11/2004,04:01,1088.00,1088.25,1088.00,1088.25,1,22,23.00
05/11/2004,04:02,1088.25,1088.25,1088.00,1088.25,3,2,5.00
05/11/2004,04:03,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/11/2004,04:04,1088.25,1088.25,1088.00,1088.00,1,45,46.00
05/11/2004,04:05,1088.00,1088.00,1088.00,1088.00,0,4,4.00
05/11/2004,04:06,1087.75,1087.75,1087.75,1087.75,0,85,85.00
05/11/2004,04:07,1088.00,1088.00,1088.00,1088.00,13,0,13.00
05/11/2004,04:08,1088.00,1088.00,1088.00,1088.00,10,0,10.00
05/11/2004,04:10,1088.25,1088.25,1088.25,1088.25,27,0,27.00
05/11/2004,04:11,1088.25,1088.50,1088.25,1088.25,4,10,14.00
05/11/2004,04:12,1088.00,1088.25,1087.75,1087.75,11,13,24.00
05/11/2004,04:13,1088.00,1088.00,1087.75,1087.75,1,72,73.00
05/11/2004,04:14,1087.75,1088.00,1087.75,1088.00,24,3,27.00
05/11/2004,04:15,1087.75,1087.75,1087.75,1087.75,0,20,20.00
05/11/2004,04:16,1087.75,1088.00,1087.75,1088.00,8,1,9.00
05/11/2004,04:17,1088.00,1088.00,1088.00,1088.00,5,0,5.00
05/11/2004,04:18,1088.00,1088.00,1087.75,1088.00,12,5,17.00
05/11/2004,04:19,1087.75,1088.00,1087.75,1088.00,199,25,224.00
05/11/2004,04:21,1088.00,1088.25,1088.00,1088.00,57,1,58.00
05/11/2004,04:22,1088.25,1088.25,1088.25,1088.25,5,0,5.00
05/11/2004,04:23,1088.00,1088.25,1088.00,1088.25,2,9,11.00
05/11/2004,04:24,1088.00,1088.00,1088.00,1088.00,0,9,9.00
05/11/2004,04:25,1088.00,1088.25,1088.00,1088.25,37,1,38.00
05/11/2004,04:26,1088.50,1088.50,1088.50,1088.50,5,0,5.00
05/11/2004,04:27,1088.50,1088.50,1088.50,1088.50,14,0,14.00
05/11/2004,04:28,1088.25,1088.50,1088.25,1088.50,64,1,65.00
05/11/2004,04:29,1088.50,1088.50,1088.50,1088.50,19,0,19.00
05/11/2004,04:30,1088.50,1088.50,1088.25,1088.25,1,3,4.00
05/11/2004,04:31,1088.25,1088.25,1088.25,1088.25,0,6,6.00
05/11/2004,04:32,1088.25,1088.25,1088.25,1088.25,0,7,7.00
05/11/2004,04:33,1088.50,1088.50,1088.50,1088.50,24,0,24.00
05/11/2004,04:34,1088.50,1088.75,1088.50,1088.75,45,0,45.00
05/11/2004,04:35,1088.75,1088.75,1088.75,1088.75,110,0,110.00
05/11/2004,04:36,1088.75,1088.75,1088.75,1088.75,82,0,82.00
05/11/2004,04:37,1088.75,1088.75,1088.75,1088.75,21,0,21.00
05/11/2004,04:38,1088.75,1088.75,1088.50,1088.50,14,66,80.00
05/11/2004,04:39,1088.50,1088.50,1088.50,1088.50,0,24,24.00
05/11/2004,04:40,1088.50,1088.50,1088.50,1088.50,0,7,7.00
05/11/2004,04:41,1088.50,1088.50,1088.50,1088.50,0,24,24.00
05/11/2004,04:42,1088.50,1088.50,1088.50,1088.50,0,5,5.00
05/11/2004,04:43,1088.50,1088.50,1088.50,1088.50,0,8,8.00
05/11/2004,04:44,1088.50,1088.50,1088.50,1088.50,0,2,2.00
05/11/2004,04:45,1088.50,1088.50,1088.25,1088.25,0,48,48.00
05/11/2004,04:46,1088.50,1088.50,1088.50,1088.50,35,0,35.00
05/11/2004,04:47,1088.50,1088.50,1088.50,1088.50,6,0,6.00
05/11/2004,04:48,1088.50,1088.50,1088.50,1088.50,21,0,21.00
05/11/2004,04:49,1088.50,1088.75,1088.50,1088.50,70,20,90.00
05/11/2004,04:51,1088.50,1088.50,1088.50,1088.50,0,100,100.00
05/11/2004,04:52,1088.50,1088.50,1088.50,1088.50,0,2,2.00
05/11/2004,04:53,1088.25,1088.25,1088.25,1088.25,0,7,7.00
05/11/2004,04:54,1088.25,1088.25,1088.25,1088.25,0,2,2.00
05/11/2004,04:55,1088.25,1088.25,1088.25,1088.25,0,1,1.00
05/11/2004,04:56,1088.50,1088.50,1088.50,1088.50,109,0,109.00
05/11/2004,04:57,1088.50,1088.75,1088.50,1088.75,51,0,51.00
05/11/2004,04:58,1088.75,1088.75,1088.75,1088.75,2,0,2.00
05/11/2004,04:59,1088.75,1088.75,1088.75,1088.75,6,0,6.00
05/11/2004,05:01,1088.50,1088.75,1088.50,1088.50,2,24,26.00
05/11/2004,05:02,1088.50,1088.50,1088.50,1088.50,0,5,5.00
05/11/2004,05:03,1088.50,1089.00,1088.50,1089.00,196,18,214.00
05/11/2004,05:04,1089.00,1089.00,1089.00,1089.00,6,0,6.00
05/11/2004,05:05,1089.00,1089.00,1088.75,1088.75,1,2,3.00
05/11/2004,05:07,1088.75,1088.75,1088.75,1088.75,0,7,7.00
05/11/2004,05:08,1088.75,1088.75,1088.50,1088.75,9,94,103.00
05/11/2004,05:09,1088.50,1088.50,1088.50,1088.50,0,8,8.00
05/11/2004,05:10,1088.50,1088.50,1088.50,1088.50,0,15,15.00
05/11/2004,05:11,1088.50,1088.50,1088.50,1088.50,0,1,1.00
05/11/2004,05:12,1088.50,1088.75,1088.50,1088.75,41,4,45.00
05/11/2004,05:13,1088.75,1088.75,1088.50,1088.50,30,17,47.00
05/11/2004,05:14,1088.50,1088.75,1088.50,1088.75,38,14,52.00
05/11/2004,05:15,1088.75,1089.25,1088.75,1089.25,128,0,128.00
05/11/2004,05:16,1089.00,1089.25,1089.00,1089.00,41,28,69.00
05/11/2004,05:17,1089.25,1089.25,1089.00,1089.00,25,88,113.00
05/11/2004,05:18,1089.25,1089.25,1089.25,1089.25,75,0,75.00
05/11/2004,05:19,1089.25,1089.25,1089.25,1089.25,26,0,26.00
05/11/2004,05:20,1089.50,1089.50,1089.25,1089.25,53,11,64.00
05/11/2004,05:21,1089.25,1089.50,1089.00,1089.25,30,60,90.00
05/11/2004,05:22,1089.25,1089.50,1089.25,1089.25,22,4,26.00
05/11/2004,05:23,1089.25,1089.50,1089.00,1089.00,2,143,145.00
05/11/2004,05:24,1089.25,1089.25,1089.00,1089.00,1,27,28.00
05/11/2004,05:25,1089.00,1089.00,1089.00,1089.00,0,5,5.00
05/11/2004,05:26,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/11/2004,05:27,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/11/2004,05:29,1089.00,1089.00,1089.00,1089.00,0,2,2.00
05/11/2004,05:30,1088.75,1088.75,1088.75,1088.75,0,30,30.00
05/11/2004,05:31,1088.75,1088.75,1088.50,1088.50,0,27,27.00
05/11/2004,05:32,1088.75,1088.75,1088.50,1088.50,2,33,35.00
05/11/2004,05:33,1088.50,1088.50,1088.25,1088.50,1,43,44.00
05/11/2004,05:34,1088.25,1088.25,1088.25,1088.25,0,7,7.00
05/11/2004,05:35,1088.25,1088.50,1088.25,1088.50,1,6,7.00
05/11/2004,05:36,1088.50,1088.50,1088.50,1088.50,4,0,4.00
05/11/2004,05:37,1088.50,1088.50,1088.25,1088.25,1,1,2.00
05/11/2004,05:38,1088.25,1088.25,1088.00,1088.00,0,59,59.00
05/11/2004,05:39,1088.00,1088.25,1088.00,1088.00,6,170,176.00
05/11/2004,05:40,1088.00,1088.00,1087.75,1088.00,56,15,71.00
05/11/2004,05:41,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/11/2004,05:42,1088.00,1088.00,1088.00,1088.00,280,0,280.00
05/11/2004,05:43,1088.00,1088.00,1088.00,1088.00,11,0,11.00
05/11/2004,05:44,1088.00,1088.00,1087.75,1087.75,13,154,167.00
05/11/2004,05:45,1087.75,1088.00,1087.50,1088.00,17,40,57.00
05/11/2004,05:46,1088.00,1088.00,1087.75,1088.00,7,24,31.00
05/11/2004,05:47,1088.00,1088.00,1087.75,1087.75,3,12,15.00
05/11/2004,05:48,1087.75,1087.75,1087.75,1087.75,0,13,13.00
05/11/2004,05:49,1088.00,1088.00,1088.00,1088.00,94,0,94.00
05/11/2004,05:50,1088.00,1088.00,1088.00,1088.00,17,0,17.00
05/11/2004,05:51,1088.00,1088.00,1087.75,1087.75,2,1,3.00
05/11/2004,05:52,1087.75,1088.00,1087.75,1088.00,1,13,14.00
05/11/2004,05:53,1087.75,1087.75,1087.75,1087.75,0,13,13.00
05/11/2004,05:54,1088.00,1088.00,1087.75,1087.75,30,101,131.00
05/11/2004,05:55,1087.75,1087.75,1087.75,1087.75,0,9,9.00
05/11/2004,05:56,1087.75,1087.75,1087.75,1087.75,0,4,4.00
05/11/2004,05:58,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/11/2004,05:59,1088.00,1088.00,1087.75,1087.75,47,2,49.00
05/11/2004,06:00,1087.75,1087.75,1087.75,1087.75,0,82,82.00
05/11/2004,06:01,1087.75,1088.00,1087.75,1088.00,173,50,223.00
05/11/2004,06:02,1088.25,1088.50,1088.25,1088.25,37,1,38.00
05/11/2004,06:03,1088.25,1088.25,1088.25,1088.25,0,31,31.00
05/11/2004,06:04,1088.50,1088.50,1088.00,1088.00,1,20,21.00
05/11/2004,06:05,1088.00,1088.00,1088.00,1088.00,0,27,27.00
05/11/2004,06:06,1088.00,1088.25,1088.00,1088.25,51,1,52.00
05/11/2004,06:08,1088.25,1088.25,1088.00,1088.00,2,37,39.00
05/11/2004,06:09,1088.00,1088.50,1088.00,1088.25,155,19,174.00
05/11/2004,06:10,1088.25,1088.25,1088.25,1088.25,9,0,9.00
05/11/2004,06:12,1088.25,1088.25,1088.00,1088.00,12,2,14.00
05/11/2004,06:13,1088.00,1088.00,1088.00,1088.00,0,44,44.00
05/11/2004,06:15,1087.75,1088.00,1087.75,1088.00,38,4,42.00
05/11/2004,06:17,1088.25,1088.25,1088.25,1088.25,218,0,218.00
05/11/2004,06:19,1088.50,1088.50,1088.50,1088.50,253,0,253.00
05/11/2004,06:20,1088.50,1088.50,1088.50,1088.50,5,0,5.00
05/11/2004,06:21,1088.25,1088.50,1088.25,1088.25,1,30,31.00
05/11/2004,06:22,1088.25,1088.25,1088.25,1088.25,0,22,22.00
05/11/2004,06:23,1088.00,1088.00,1087.75,1087.75,28,18,46.00
05/11/2004,06:24,1088.00,1088.25,1088.00,1088.25,112,2,114.00
05/11/2004,06:25,1088.25,1088.25,1088.00,1088.00,58,15,73.00
05/11/2004,06:26,1088.00,1088.25,1088.00,1088.00,7,38,45.00
05/11/2004,06:27,1088.00,1088.00,1088.00,1088.00,0,1,1.00
05/11/2004,06:28,1088.00,1088.00,1087.75,1088.00,6,6,12.00
05/11/2004,06:29,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/11/2004,06:30,1087.75,1087.75,1087.75,1087.75,0,187,187.00
05/11/2004,06:31,1087.75,1087.75,1087.50,1087.75,5,4,9.00
05/11/2004,06:32,1087.75,1087.75,1087.75,1087.75,17,0,17.00
05/11/2004,06:33,1087.75,1087.75,1087.75,1087.75,16,0,16.00
05/11/2004,06:34,1087.50,1087.75,1087.50,1087.50,3,16,19.00
05/11/2004,06:35,1087.50,1087.50,1087.50,1087.50,0,10,10.00
05/11/2004,06:36,1087.50,1087.75,1087.50,1087.50,7,17,24.00
05/11/2004,06:37,1087.50,1087.50,1087.50,1087.50,0,32,32.00
05/11/2004,06:38,1087.25,1087.50,1087.25,1087.50,8,6,14.00
05/11/2004,06:39,1087.50,1087.50,1087.25,1087.50,3,5,8.00
05/11/2004,06:41,1087.50,1087.50,1087.50,1087.50,14,0,14.00
05/11/2004,06:42,1087.50,1087.50,1087.50,1087.50,12,0,12.00
05/11/2004,06:43,1087.50,1087.75,1087.50,1087.75,28,0,28.00
05/11/2004,06:44,1087.75,1087.75,1087.50,1087.50,6,1,7.00
05/11/2004,06:45,1087.50,1087.75,1087.50,1087.75,1,1,2.00
05/11/2004,06:46,1087.75,1087.75,1087.75,1087.75,7,0,7.00
05/11/2004,06:47,1087.75,1088.00,1087.75,1088.00,118,0,118.00
05/11/2004,06:48,1088.00,1088.00,1087.75,1087.75,27,3,30.00
05/11/2004,06:49,1087.75,1088.00,1087.75,1088.00,130,6,136.00
05/11/2004,06:50,1088.00,1088.25,1088.00,1088.00,12,9,21.00
05/11/2004,06:51,1088.00,1088.25,1087.75,1088.00,33,20,53.00
05/11/2004,06:52,1088.00,1088.00,1088.00,1088.00,0,4,4.00
05/11/2004,06:53,1088.25,1088.25,1088.00,1088.00,32,83,115.00
05/11/2004,06:54,1087.75,1088.00,1087.75,1088.00,22,10,32.00
05/11/2004,06:55,1088.00,1088.25,1088.00,1088.00,17,48,65.00
05/11/2004,06:56,1088.00,1088.00,1088.00,1088.00,0,26,26.00
05/11/2004,06:57,1088.25,1088.25,1088.00,1088.00,1,1,2.00
05/11/2004,06:58,1088.00,1088.00,1088.00,1088.00,0,90,90.00
05/11/2004,06:59,1088.00,1088.25,1087.75,1087.75,3,34,37.00
05/11/2004,07:00,1087.75,1088.00,1087.75,1088.00,117,2,119.00
05/11/2004,07:01,1088.00,1088.00,1087.75,1088.00,20,11,31.00
05/11/2004,07:02,1087.75,1087.75,1087.75,1087.75,0,2,2.00
05/11/2004,07:03,1088.00,1088.00,1087.75,1088.00,14,4,18.00
05/11/2004,07:04,1088.00,1088.00,1087.75,1087.75,26,1,27.00
05/11/2004,07:05,1087.75,1088.00,1087.75,1088.00,10,69,79.00
05/11/2004,07:06,1088.00,1088.00,1088.00,1088.00,52,0,52.00
05/11/2004,07:07,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/11/2004,07:08,1088.00,1088.25,1088.00,1088.25,32,0,32.00
05/11/2004,07:09,1088.00,1088.25,1088.00,1088.25,93,1,94.00
05/11/2004,07:10,1088.50,1088.50,1088.00,1088.25,56,63,119.00
05/11/2004,07:11,1088.25,1088.50,1088.25,1088.50,239,3,242.00
05/11/2004,07:12,1088.50,1088.75,1088.50,1088.75,20,64,84.00
05/11/2004,07:13,1088.50,1088.75,1088.50,1088.75,61,39,100.00
05/11/2004,07:14,1088.75,1089.00,1088.75,1088.75,116,13,129.00
05/11/2004,07:15,1089.00,1089.00,1088.75,1089.00,75,21,96.00
05/11/2004,07:16,1088.75,1089.00,1088.75,1089.00,131,5,136.00
05/11/2004,07:17,1089.00,1089.00,1088.75,1089.00,212,10,222.00
05/11/2004,07:18,1088.75,1089.00,1088.75,1089.00,11,30,41.00
05/11/2004,07:19,1089.00,1089.00,1088.75,1088.75,22,37,59.00
05/11/2004,07:20,1088.75,1089.00,1088.50,1088.50,84,246,330.00
05/11/2004,07:21,1088.50,1088.75,1087.75,1088.25,105,601,706.00
05/11/2004,07:22,1088.25,1088.25,1088.00,1088.25,275,3,278.00
05/11/2004,07:23,1088.25,1088.25,1088.00,1088.25,78,20,98.00
05/11/2004,07:24,1088.25,1088.50,1088.25,1088.25,4,67,71.00
05/11/2004,07:25,1088.00,1088.50,1088.00,1088.00,80,41,121.00
05/11/2004,07:26,1088.00,1088.25,1088.00,1088.00,6,90,96.00
05/11/2004,07:27,1088.00,1088.00,1088.00,1088.00,0,67,67.00
05/11/2004,07:28,1088.25,1088.25,1088.00,1088.00,2,42,44.00
05/11/2004,07:29,1088.25,1088.50,1088.25,1088.50,415,2,417.00
05/11/2004,07:30,1088.50,1088.50,1088.50,1088.50,7,0,7.00
05/11/2004,07:31,1088.25,1088.25,1088.00,1088.25,9,144,153.00
05/11/2004,07:32,1088.25,1088.25,1088.25,1088.25,470,0,470.00
05/11/2004,07:33,1088.50,1088.75,1088.25,1088.50,177,3,180.00
05/11/2004,07:34,1088.50,1088.75,1088.50,1088.75,166,79,245.00
05/11/2004,07:35,1088.75,1088.75,1088.75,1088.75,51,0,51.00
05/11/2004,07:36,1088.75,1089.00,1088.75,1089.00,179,1,180.00
05/11/2004,07:37,1089.00,1089.00,1088.75,1089.00,63,20,83.00
05/11/2004,07:38,1089.00,1089.25,1088.75,1089.00,190,17,207.00
05/11/2004,07:39,1089.00,1089.25,1089.00,1089.00,14,62,76.00
05/11/2004,07:40,1089.00,1089.25,1089.00,1089.25,289,17,306.00
05/11/2004,07:41,1089.00,1089.50,1089.00,1089.25,32,73,105.00
05/11/2004,07:42,1089.25,1089.50,1089.25,1089.50,291,4,295.00
05/11/2004,07:43,1089.50,1089.75,1089.50,1089.50,85,13,98.00
05/11/2004,07:44,1089.50,1089.75,1089.50,1089.50,5,196,201.00
05/11/2004,07:45,1089.75,1089.75,1089.50,1089.50,112,38,150.00
05/11/2004,07:46,1089.50,1089.75,1089.25,1089.50,167,113,280.00
05/11/2004,07:47,1089.50,1089.75,1089.50,1089.50,47,19,66.00
05/11/2004,07:48,1089.25,1089.50,1089.25,1089.25,60,185,245.00
05/11/2004,07:49,1089.25,1089.50,1089.25,1089.25,4,55,59.00
05/11/2004,07:50,1089.25,1089.50,1089.25,1089.25,100,29,129.00
05/11/2004,07:51,1089.50,1089.50,1089.50,1089.50,137,0,137.00
05/11/2004,07:52,1089.50,1089.50,1089.25,1089.50,103,3,106.00
05/11/2004,07:53,1089.50,1089.50,1089.50,1089.50,16,0,16.00
05/11/2004,07:54,1089.50,1089.50,1089.50,1089.50,113,0,113.00
05/11/2004,07:55,1089.50,1089.50,1089.50,1089.50,110,0,110.00
05/11/2004,07:56,1089.50,1089.75,1089.25,1089.50,226,11,237.00
05/11/2004,07:57,1089.50,1089.75,1089.50,1089.50,16,112,128.00
05/11/2004,07:58,1089.50,1089.75,1089.50,1089.50,243,3,246.00
05/11/2004,07:59,1089.50,1089.75,1089.50,1089.75,24,44,68.00
05/11/2004,08:00,1089.50,1089.75,1089.50,1089.50,1,274,275.00
05/11/2004,08:01,1089.50,1089.50,1089.25,1089.25,1,188,189.00
05/11/2004,08:02,1089.25,1089.50,1089.25,1089.25,129,39,168.00
05/11/2004,08:03,1089.50,1089.50,1089.25,1089.25,1,130,131.00
05/11/2004,08:04,1089.25,1089.25,1089.25,1089.25,0,168,168.00
05/11/2004,08:05,1089.25,1089.50,1089.25,1089.25,3,10,13.00
05/11/2004,08:06,1089.25,1089.50,1089.25,1089.50,55,39,94.00
05/11/2004,08:07,1089.50,1089.75,1089.25,1089.50,117,149,266.00
05/11/2004,08:08,1089.50,1089.50,1089.25,1089.50,16,72,88.00
05/11/2004,08:09,1089.50,1089.75,1089.50,1089.75,173,3,176.00
05/11/2004,08:10,1089.50,1089.75,1089.50,1089.75,14,25,39.00
05/11/2004,08:11,1089.50,1089.75,1089.50,1089.50,6,7,13.00
05/11/2004,08:12,1089.75,1089.75,1089.50,1089.75,182,4,186.00
05/11/2004,08:13,1089.75,1089.75,1089.50,1089.75,404,198,602.00
05/11/2004,08:14,1090.00,1090.00,1089.25,1089.50,158,250,408.00
05/11/2004,08:15,1089.50,1089.75,1089.25,1089.50,6,28,34.00
05/11/2004,08:16,1089.50,1089.75,1089.50,1089.50,2,204,206.00
05/11/2004,08:17,1089.50,1089.50,1089.25,1089.25,0,35,35.00
05/11/2004,08:18,1089.50,1089.50,1089.25,1089.25,10,107,117.00
05/11/2004,08:19,1089.25,1089.25,1089.00,1089.00,35,293,328.00
05/11/2004,08:20,1089.00,1089.25,1089.00,1089.25,28,78,106.00
05/11/2004,08:21,1089.00,1089.25,1089.00,1089.00,28,75,103.00
05/11/2004,08:22,1089.00,1089.25,1089.00,1089.00,1,24,25.00
05/11/2004,08:23,1089.00,1089.50,1089.00,1089.50,130,45,175.00
05/11/2004,08:24,1089.50,1089.50,1089.25,1089.25,4,7,11.00
05/11/2004,08:25,1089.25,1089.50,1089.25,1089.25,3,198,201.00
05/11/2004,08:26,1089.25,1089.25,1088.75,1089.00,138,286,424.00
05/11/2004,08:27,1089.00,1089.50,1088.75,1089.25,470,94,564.00
05/11/2004,08:28,1089.25,1090.00,1089.25,1089.75,1247,436,1683.00
05/11/2004,08:29,1089.75,1090.00,1089.50,1089.50,659,437,1096.00
05/11/2004,08:30,1089.50,1090.00,1088.75,1089.00,1606,1873,3479.00
05/11/2004,08:31,1089.00,1089.25,1088.50,1088.50,1607,3573,5180.00
05/11/2004,08:32,1088.50,1088.75,1088.25,1088.50,1569,1041,2610.00
05/11/2004,08:33,1088.75,1088.75,1088.00,1088.50,1440,2146,3586.00
05/11/2004,08:34,1088.50,1089.00,1088.25,1089.00,2677,668,3345.00
05/11/2004,08:35,1089.00,1090.00,1088.75,1090.00,3802,1617,5419.00
05/11/2004,08:36,1090.00,1090.50,1089.50,1090.50,4256,1509,5765.00
05/11/2004,08:37,1090.50,1091.25,1090.25,1090.75,4803,1609,6412.00
05/11/2004,08:38,1091.00,1091.25,1090.75,1091.25,2834,976,3810.00
05/11/2004,08:39,1091.25,1091.50,1091.00,1091.25,3036,1982,5018.00
05/11/2004,08:40,1091.25,1091.50,1090.75,1091.00,1519,3417,4936.00
05/11/2004,08:41,1091.00,1091.50,1091.00,1091.50,1830,1942,3772.00
05/11/2004,08:42,1091.25,1091.25,1090.50,1090.50,956,2440,3396.00
05/11/2004,08:43,1090.75,1091.00,1090.25,1090.25,919,1865,2784.00
05/11/2004,08:44,1090.25,1090.75,1090.00,1090.50,1444,2181,3625.00
05/11/2004,08:45,1090.50,1090.75,1090.00,1090.75,1469,1690,3159.00
05/11/2004,08:46,1090.75,1091.25,1090.50,1091.00,1873,1153,3026.00
05/11/2004,08:47,1091.00,1091.25,1090.75,1091.25,1366,734,2100.00
05/11/2004,08:48,1091.25,1092.25,1091.25,1092.00,5174,2443,7617.00
05/11/2004,08:49,1091.75,1092.00,1090.75,1090.75,2440,3118,5558.00
05/11/2004,08:50,1090.75,1091.00,1090.50,1090.75,2155,2442,4597.00
05/11/2004,08:51,1091.00,1091.25,1090.00,1090.00,1102,2750,3852.00
05/11/2004,08:52,1090.00,1090.25,1089.75,1090.25,1074,1784,2858.00
05/11/2004,08:53,1090.00,1090.75,1090.00,1090.25,1688,1610,3298.00
05/11/2004,08:54,1090.50,1091.00,1090.50,1090.75,1936,1046,2982.00
05/11/2004,08:55,1090.75,1091.00,1090.50,1090.50,982,804,1786.00
05/11/2004,08:56,1090.50,1092.00,1090.50,1092.00,5849,1749,7598.00
05/11/2004,08:57,1092.00,1092.25,1091.50,1091.75,2974,1632,4606.00
05/11/2004,08:58,1091.75,1093.00,1091.75,1093.00,4005,1570,5575.00
05/11/2004,08:59,1093.00,1093.50,1092.75,1093.00,6203,2963,9166.00
05/11/2004,09:00,1092.75,1093.00,1092.00,1092.00,533,2921,3454.00
05/11/2004,09:01,1092.25,1092.50,1091.75,1092.00,1580,1797,3377.00
05/11/2004,09:02,1091.75,1092.00,1091.50,1091.75,1376,996,2372.00
05/11/2004,09:03,1092.00,1092.25,1091.50,1092.00,765,1694,2459.00
05/11/2004,09:04,1092.00,1092.50,1091.75,1092.25,2244,1946,4190.00
05/11/2004,09:05,1092.25,1092.75,1091.75,1092.50,1879,1083,2962.00
05/11/2004,09:06,1092.50,1093.00,1092.00,1092.00,1444,1493,2937.00
05/11/2004,09:07,1092.00,1092.50,1091.75,1092.25,1350,1283,2633.00
05/11/2004,09:08,1092.25,1092.75,1092.00,1092.00,428,919,1347.00
05/11/2004,09:09,1092.00,1092.25,1091.00,1091.25,859,2582,3441.00
05/11/2004,09:10,1091.25,1092.00,1091.00,1091.50,1092,971,2063.00
05/11/2004,09:11,1091.50,1092.25,1091.50,1092.25,853,234,1087.00
05/11/2004,09:12,1092.25,1092.50,1092.00,1092.00,625,512,1137.00
05/11/2004,09:13,1092.00,1093.00,1091.75,1092.25,2529,1691,4220.00
05/11/2004,09:14,1092.00,1092.25,1091.50,1091.50,249,929,1178.00
05/11/2004,09:15,1091.50,1091.75,1091.00,1091.25,1396,2632,4028.00
05/11/2004,09:16,1091.50,1091.50,1091.00,1091.50,672,503,1175.00
05/11/2004,09:17,1091.25,1091.50,1091.00,1091.00,730,451,1181.00
05/11/2004,09:18,1091.00,1091.50,1090.75,1091.00,1416,916,2332.00
05/11/2004,09:19,1091.00,1091.00,1090.50,1090.50,404,1627,2031.00
05/11/2004,09:20,1090.75,1091.00,1090.50,1091.00,693,724,1417.00
05/11/2004,09:21,1091.00,1091.75,1090.75,1091.50,2110,874,2984.00
05/11/2004,09:22,1091.50,1091.75,1091.00,1091.75,1004,697,1701.00
05/11/2004,09:23,1091.75,1092.00,1091.25,1092.00,1315,737,2052.00
05/11/2004,09:24,1091.75,1092.00,1091.50,1091.75,230,348,578.00
05/11/2004,09:25,1091.75,1091.75,1091.25,1091.50,678,503,1181.00
05/11/2004,09:26,1091.25,1091.50,1091.25,1091.50,632,1259,1891.00
05/11/2004,09:27,1091.50,1092.00,1091.25,1091.25,529,867,1396.00
05/11/2004,09:28,1091.25,1091.50,1090.50,1091.00,980,1986,2966.00
05/11/2004,09:29,1091.25,1091.25,1090.50,1090.50,188,483,671.00
05/11/2004,09:30,1090.50,1090.75,1090.00,1090.00,490,2291,2781.00
05/11/2004,09:31,1090.00,1090.50,1089.75,1090.00,820,1628,2448.00
05/11/2004,09:32,1090.00,1091.25,1090.00,1091.00,1439,833,2272.00
05/11/2004,09:33,1091.00,1091.25,1090.50,1090.50,510,491,1001.00
05/11/2004,09:34,1090.50,1091.25,1090.50,1091.25,656,154,810.00
05/11/2004,09:35,1091.25,1091.75,1091.00,1091.25,1868,409,2277.00
05/11/2004,09:36,1091.25,1091.25,1090.75,1090.75,496,412,908.00
05/11/2004,09:37,1090.75,1091.00,1090.25,1090.50,652,2082,2734.00
05/11/2004,09:38,1090.50,1091.00,1090.25,1090.75,808,932,1740.00
05/11/2004,09:39,1090.50,1091.00,1090.25,1091.00,747,504,1251.00
05/11/2004,09:40,1090.75,1091.50,1090.75,1091.00,930,233,1163.00
05/11/2004,09:41,1091.00,1092.00,1091.00,1091.75,2241,1160,3401.00
05/11/2004,09:42,1091.75,1092.50,1091.75,1092.25,2138,586,2724.00
05/11/2004,09:43,1092.25,1092.75,1092.00,1092.75,2085,502,2587.00
05/11/2004,09:44,1093.00,1094.00,1092.75,1093.50,6609,2373,8982.00
05/11/2004,09:45,1093.50,1094.50,1093.25,1093.50,2698,2181,4879.00
05/11/2004,09:46,1093.50,1093.75,1093.00,1093.25,803,1277,2080.00
05/11/2004,09:47,1093.25,1093.50,1092.75,1093.00,370,1105,1475.00
05/11/2004,09:48,1093.00,1093.25,1092.75,1092.75,1021,610,1631.00
05/11/2004,09:49,1093.00,1093.25,1092.75,1093.25,619,879,1498.00
05/11/2004,09:50,1093.25,1093.75,1093.00,1093.00,956,522,1478.00
05/11/2004,09:51,1093.00,1093.25,1092.75,1093.00,447,588,1035.00
05/11/2004,09:52,1093.00,1093.00,1092.75,1092.75,747,788,1535.00
05/11/2004,09:53,1092.75,1093.00,1092.25,1092.50,438,1159,1597.00
05/11/2004,09:54,1092.50,1092.50,1092.25,1092.50,371,174,545.00
05/11/2004,09:55,1092.50,1092.75,1092.25,1092.25,902,599,1501.00
05/11/2004,09:56,1092.50,1093.00,1092.25,1093.00,767,86,853.00
05/11/2004,09:57,1093.00,1093.00,1092.50,1092.75,640,458,1098.00
05/11/2004,09:58,1092.75,1093.00,1092.50,1092.75,781,334,1115.00
05/11/2004,09:59,1093.00,1093.00,1092.50,1092.75,388,286,674.00
05/11/2004,10:00,1092.75,1092.75,1091.50,1091.75,554,2291,2845.00
05/11/2004,10:01,1091.75,1092.50,1091.75,1092.50,1477,600,2077.00
05/11/2004,10:02,1092.25,1092.50,1091.75,1092.00,461,895,1356.00
05/11/2004,10:03,1092.00,1092.50,1091.75,1092.50,501,286,787.00
05/11/2004,10:04,1092.50,1092.50,1092.00,1092.00,23,367,390.00
05/11/2004,10:05,1092.00,1092.50,1092.00,1092.25,63,181,244.00
05/11/2004,10:06,1092.00,1092.50,1092.00,1092.50,315,111,426.00
05/11/2004,10:07,1092.25,1092.75,1092.25,1092.50,538,534,1072.00
05/11/2004,10:08,1092.75,1093.00,1092.50,1092.75,612,757,1369.00
05/11/2004,10:09,1092.75,1093.50,1092.75,1093.00,1432,264,1696.00
05/11/2004,10:10,1093.00,1093.25,1092.50,1092.75,1269,1417,2686.00
05/11/2004,10:11,1092.75,1092.75,1092.50,1092.50,420,75,495.00
05/11/2004,10:12,1092.50,1093.00,1092.50,1092.75,447,730,1177.00
05/11/2004,10:13,1092.75,1093.00,1092.50,1092.50,181,206,387.00
05/11/2004,10:14,1092.50,1093.00,1092.50,1092.50,178,403,581.00
05/11/2004,10:15,1092.75,1092.75,1092.25,1092.50,613,799,1412.00
05/11/2004,10:16,1092.50,1092.75,1092.25,1092.75,337,292,629.00
05/11/2004,10:17,1092.75,1093.50,1092.75,1093.00,1949,804,2753.00
05/11/2004,10:18,1093.25,1093.75,1093.25,1093.25,2096,961,3057.00
05/11/2004,10:19,1093.25,1094.75,1093.25,1094.75,4775,1317,6092.00
05/11/2004,10:20,1094.75,1094.75,1093.75,1094.25,1327,1928,3255.00
05/11/2004,10:21,1094.25,1094.50,1093.50,1093.75,1573,1440,3013.00
05/11/2004,10:22,1093.75,1094.00,1093.50,1093.75,965,656,1621.00
05/11/2004,10:23,1093.75,1094.00,1093.50,1093.75,46,330,376.00
05/11/2004,10:24,1093.75,1094.00,1093.50,1093.50,252,189,441.00
05/11/2004,10:25,1093.50,1094.25,1093.50,1094.25,684,154,838.00
05/11/2004,10:26,1094.25,1094.25,1093.75,1094.00,1506,416,1922.00
05/11/2004,10:27,1094.00,1094.50,1094.00,1094.50,375,588,963.00
05/11/2004,10:28,1094.50,1094.75,1093.75,1093.75,837,879,1716.00
05/11/2004,10:29,1094.00,1094.00,1093.50,1094.00,107,848,955.00
05/11/2004,10:30,1093.75,1094.25,1093.75,1094.00,612,401,1013.00
05/11/2004,10:31,1094.00,1094.50,1094.00,1094.50,546,387,933.00
05/11/2004,10:32,1094.50,1094.50,1094.00,1094.25,55,379,434.00
05/11/2004,10:33,1094.25,1094.25,1093.75,1094.00,387,808,1195.00
05/11/2004,10:34,1093.75,1094.00,1093.75,1094.00,297,72,369.00
05/11/2004,10:35,1094.00,1094.50,1093.75,1094.50,817,434,1251.00
05/11/2004,10:36,1094.50,1094.75,1094.00,1094.25,928,1037,1965.00
05/11/2004,10:37,1094.25,1094.50,1094.00,1094.25,1645,724,2369.00
05/11/2004,10:38,1094.25,1094.75,1094.00,1094.50,1115,277,1392.00
05/11/2004,10:39,1094.75,1095.00,1094.50,1094.50,1759,1940,3699.00
05/11/2004,10:40,1094.50,1094.75,1094.25,1094.50,355,477,832.00
05/11/2004,10:41,1094.50,1094.75,1094.25,1094.75,965,99,1064.00
05/11/2004,10:42,1094.75,1095.00,1094.50,1094.50,492,614,1106.00
05/11/2004,10:43,1094.50,1094.50,1094.00,1094.25,778,1360,2138.00
05/11/2004,10:44,1094.25,1094.50,1094.00,1094.00,72,977,1049.00
05/11/2004,10:45,1094.25,1094.25,1093.50,1093.75,263,1867,2130.00
05/11/2004,10:46,1093.75,1094.00,1093.25,1093.25,813,1388,2201.00
05/11/2004,10:47,1093.25,1093.75,1093.25,1093.25,612,1650,2262.00
05/11/2004,10:48,1093.25,1093.25,1092.50,1092.75,1112,2258,3370.00
05/11/2004,10:49,1092.75,1093.00,1092.50,1093.00,901,934,1835.00
05/11/2004,10:50,1093.00,1093.25,1092.75,1093.25,1503,320,1823.00
05/11/2004,10:51,1093.25,1093.25,1093.00,1093.25,577,361,938.00
05/11/2004,10:52,1093.00,1093.25,1093.00,1093.25,252,210,462.00
05/11/2004,10:53,1093.25,1093.50,1093.00,1093.25,704,617,1321.00
05/11/2004,10:54,1093.25,1093.25,1093.00,1093.00,49,22,71.00
05/11/2004,10:55,1093.25,1093.75,1093.25,1093.25,764,477,1241.00
05/11/2004,10:56,1093.50,1093.50,1093.25,1093.25,32,85,117.00
05/11/2004,10:57,1093.25,1093.50,1093.00,1093.00,233,665,898.00
05/11/2004,10:58,1093.00,1093.50,1093.00,1093.50,426,234,660.00
05/11/2004,10:59,1093.50,1093.50,1093.25,1093.50,110,134,244.00
05/11/2004,11:00,1093.25,1093.25,1092.75,1092.75,90,1058,1148.00
05/11/2004,11:01,1093.00,1093.25,1092.75,1093.25,476,465,941.00
05/11/2004,11:02,1093.25,1093.25,1093.00,1093.25,414,25,439.00
05/11/2004,11:03,1093.25,1093.25,1093.00,1093.00,64,412,476.00
05/11/2004,11:04,1093.25,1093.50,1093.00,1093.25,99,89,188.00
05/11/2004,11:05,1093.25,1093.50,1093.00,1093.25,72,178,250.00
05/11/2004,11:06,1093.00,1093.50,1093.00,1093.50,120,109,229.00
05/11/2004,11:07,1093.50,1093.50,1093.25,1093.50,55,305,360.00
05/11/2004,11:08,1093.50,1093.75,1093.50,1093.50,520,69,589.00
05/11/2004,11:09,1093.75,1093.75,1093.25,1093.50,9,325,334.00
05/11/2004,11:10,1093.25,1093.25,1093.00,1093.00,520,566,1086.00
05/11/2004,11:11,1093.25,1093.50,1093.25,1093.25,288,112,400.00
05/11/2004,11:12,1093.25,1093.75,1093.25,1093.50,1099,19,1118.00
05/11/2004,11:13,1093.75,1094.00,1093.75,1094.00,414,36,450.00
05/11/2004,11:14,1093.75,1094.00,1093.50,1093.75,64,400,464.00
05/11/2004,11:15,1093.50,1094.00,1093.50,1093.75,237,26,263.00
05/11/2004,11:16,1093.75,1094.00,1093.50,1093.75,64,433,497.00
05/11/2004,11:17,1093.75,1093.75,1093.50,1093.75,179,8,187.00
05/11/2004,11:18,1093.50,1093.75,1093.00,1093.25,233,1295,1528.00
05/11/2004,11:19,1093.25,1093.50,1093.00,1093.25,814,217,1031.00
05/11/2004,11:20,1093.25,1093.50,1093.00,1093.25,359,161,520.00
05/11/2004,11:21,1093.25,1093.50,1093.25,1093.25,7,191,198.00
05/11/2004,11:22,1093.25,1093.50,1093.25,1093.50,1,246,247.00
05/11/2004,11:23,1093.50,1093.50,1092.75,1092.75,106,1095,1201.00
05/11/2004,11:24,1092.75,1093.00,1092.50,1093.00,720,424,1144.00
05/11/2004,11:25,1093.00,1093.00,1092.75,1092.75,350,348,698.00
05/11/2004,11:26,1092.75,1093.25,1092.75,1093.00,311,265,576.00
05/11/2004,11:27,1093.00,1093.50,1092.75,1093.25,468,100,568.00
05/11/2004,11:28,1093.25,1093.50,1093.00,1093.25,10,90,100.00
05/11/2004,11:29,1093.25,1093.50,1093.00,1093.00,172,38,210.00
05/11/2004,11:30,1093.00,1093.50,1093.00,1093.25,142,84,226.00
05/11/2004,11:31,1093.25,1093.25,1092.75,1092.75,236,340,576.00
05/11/2004,11:32,1092.75,1093.00,1092.50,1092.50,52,324,376.00
05/11/2004,11:33,1092.50,1092.75,1092.25,1092.25,145,995,1140.00
05/11/2004,11:34,1092.25,1092.50,1092.00,1092.25,131,889,1020.00
05/11/2004,11:35,1092.50,1092.50,1092.00,1092.00,13,361,374.00
05/11/2004,11:36,1092.00,1092.50,1092.00,1092.00,283,269,552.00
05/11/2004,11:37,1092.00,1092.25,1092.00,1092.00,26,652,678.00
05/11/2004,11:38,1092.00,1092.00,1091.75,1091.75,582,197,779.00
05/11/2004,11:39,1091.75,1092.25,1091.75,1092.00,394,65,459.00
05/11/2004,11:40,1092.00,1092.25,1091.75,1092.25,373,266,639.00
05/11/2004,11:41,1092.25,1092.25,1092.00,1092.25,201,100,301.00
05/11/2004,11:42,1092.25,1092.50,1092.25,1092.25,388,105,493.00
05/11/2004,11:43,1092.25,1092.25,1092.00,1092.25,15,111,126.00
05/11/2004,11:44,1092.25,1092.50,1092.00,1092.50,209,313,522.00
05/11/2004,11:45,1092.50,1092.75,1092.25,1092.50,713,443,1156.00
05/11/2004,11:46,1092.50,1092.50,1092.00,1092.00,234,574,808.00
05/11/2004,11:47,1092.00,1092.50,1092.00,1092.25,243,135,378.00
05/11/2004,11:48,1092.25,1092.50,1092.25,1092.50,139,21,160.00
05/11/2004,11:49,1092.50,1092.75,1092.25,1092.50,253,706,959.00
05/11/2004,11:50,1092.50,1092.50,1092.25,1092.25,0,141,141.00
05/11/2004,11:51,1092.50,1092.75,1092.50,1092.75,215,98,313.00
05/11/2004,11:52,1092.75,1092.75,1092.50,1092.50,12,505,517.00
05/11/2004,11:53,1092.50,1092.50,1092.25,1092.25,105,1292,1397.00
05/11/2004,11:54,1092.25,1093.00,1092.00,1092.75,834,602,1436.00
05/11/2004,11:55,1092.75,1093.00,1092.75,1093.00,395,3,398.00
05/11/2004,11:56,1093.00,1093.25,1092.75,1092.75,896,830,1726.00
05/11/2004,11:57,1092.75,1093.00,1092.25,1092.75,182,507,689.00
05/11/2004,11:58,1092.75,1092.75,1092.50,1092.50,8,342,350.00
05/11/2004,11:59,1092.75,1092.75,1092.50,1092.75,48,7,55.00
05/11/2004,12:00,1092.75,1092.75,1092.25,1092.50,14,215,229.00
05/11/2004,12:01,1092.50,1093.00,1092.25,1092.75,533,33,566.00
05/11/2004,12:02,1093.00,1093.00,1092.75,1092.75,9,401,410.00
05/11/2004,12:03,1092.75,1092.75,1092.50,1092.75,6,188,194.00
05/11/2004,12:04,1092.50,1092.75,1092.50,1092.50,5,318,323.00
05/11/2004,12:05,1092.50,1092.75,1092.25,1092.50,300,39,339.00
05/11/2004,12:06,1092.50,1092.75,1092.50,1092.75,128,34,162.00
05/11/2004,12:07,1092.75,1092.75,1092.25,1092.75,144,88,232.00
05/11/2004,12:08,1092.50,1092.75,1092.25,1092.50,272,193,465.00
05/11/2004,12:09,1092.50,1092.75,1092.50,1092.50,29,55,84.00
05/11/2004,12:10,1092.50,1093.00,1092.25,1092.50,431,216,647.00
05/11/2004,12:11,1092.25,1092.75,1092.25,1092.75,370,108,478.00
05/11/2004,12:12,1092.75,1092.75,1092.50,1092.50,7,192,199.00
05/11/2004,12:13,1092.50,1092.75,1092.25,1092.25,133,167,300.00
05/11/2004,12:14,1092.25,1092.50,1092.25,1092.50,62,94,156.00
05/11/2004,12:15,1092.25,1092.50,1092.00,1092.00,72,579,651.00
05/11/2004,12:16,1092.00,1092.25,1092.00,1092.00,161,147,308.00
05/11/2004,12:17,1092.25,1092.25,1091.25,1091.25,504,1360,1864.00
05/11/2004,12:18,1091.25,1091.50,1091.25,1091.25,32,1238,1270.00
05/11/2004,12:19,1091.50,1091.50,1090.75,1091.25,598,2105,2703.00
05/11/2004,12:20,1091.25,1091.50,1091.00,1091.00,842,454,1296.00
05/11/2004,12:21,1091.25,1091.25,1091.00,1091.25,215,933,1148.00
05/11/2004,12:22,1091.25,1091.50,1090.25,1090.50,411,1943,2354.00
05/11/2004,12:23,1090.50,1090.75,1090.25,1090.50,718,676,1394.00
05/11/2004,12:24,1090.50,1091.25,1090.25,1091.00,1304,2345,3649.00
05/11/2004,12:25,1091.00,1091.25,1091.00,1091.25,225,29,254.00
05/11/2004,12:26,1091.25,1091.25,1091.00,1091.00,358,266,624.00
05/11/2004,12:27,1091.25,1091.25,1090.75,1090.75,124,262,386.00
05/11/2004,12:28,1091.00,1091.50,1091.00,1091.50,1145,325,1470.00
05/11/2004,12:29,1091.50,1091.50,1091.00,1091.50,313,255,568.00
05/11/2004,12:30,1091.50,1091.50,1091.25,1091.50,291,37,328.00
05/11/2004,12:31,1091.50,1091.75,1091.25,1091.75,251,26,277.00
05/11/2004,12:32,1091.75,1091.75,1091.50,1091.50,334,79,413.00
05/11/2004,12:33,1091.75,1091.75,1091.25,1091.50,62,245,307.00
05/11/2004,12:34,1091.25,1091.50,1091.00,1091.50,145,283,428.00
05/11/2004,12:35,1091.50,1091.50,1091.00,1091.25,573,522,1095.00
05/11/2004,12:36,1091.00,1091.25,1091.00,1091.25,59,24,83.00
05/11/2004,12:37,1091.25,1091.25,1090.75,1091.00,157,348,505.00
05/11/2004,12:38,1091.00,1091.25,1091.00,1091.00,15,106,121.00
05/11/2004,12:39,1091.00,1091.25,1090.50,1090.50,8,1052,1060.00
05/11/2004,12:40,1090.50,1090.50,1090.25,1090.50,26,706,732.00
05/11/2004,12:41,1090.25,1090.50,1089.75,1089.75,1342,3177,4519.00
05/11/2004,12:42,1090.00,1090.25,1089.50,1089.50,1291,3072,4363.00
05/11/2004,12:43,1089.50,1089.50,1088.00,1088.50,2354,8517,10871.00
05/11/2004,12:44,1088.50,1088.75,1088.00,1088.75,1091,1436,2527.00
05/11/2004,12:45,1088.75,1089.00,1088.25,1089.00,1646,1121,2767.00
05/11/2004,12:46,1088.75,1089.25,1088.75,1089.00,1218,738,1956.00
05/11/2004,12:47,1089.25,1089.75,1088.75,1089.50,1707,771,2478.00
05/11/2004,12:48,1089.75,1089.75,1089.25,1089.25,230,564,794.00
05/11/2004,12:49,1089.25,1089.50,1089.00,1089.00,440,653,1093.00
05/11/2004,12:50,1089.00,1089.50,1089.00,1089.50,434,122,556.00
05/11/2004,12:51,1089.50,1089.50,1088.50,1088.75,614,1922,2536.00
05/11/2004,12:52,1088.50,1089.00,1088.25,1088.75,343,438,781.00
05/11/2004,12:53,1089.00,1089.00,1088.50,1089.00,505,395,900.00
05/11/2004,12:54,1088.75,1089.25,1088.75,1089.25,719,229,948.00
05/11/2004,12:55,1089.00,1089.50,1089.00,1089.50,451,275,726.00
05/11/2004,12:56,1089.50,1089.50,1088.50,1088.50,50,758,808.00
05/11/2004,12:57,1088.75,1089.50,1088.50,1089.50,630,162,792.00
05/11/2004,12:58,1089.50,1089.75,1088.75,1088.75,446,797,1243.00
05/11/2004,12:59,1088.75,1089.00,1088.25,1088.50,594,2267,2861.00
05/11/2004,13:00,1088.50,1089.50,1088.00,1089.50,2301,926,3227.00
05/11/2004,13:01,1089.50,1090.25,1089.25,1089.75,2417,1073,3490.00
05/11/2004,13:02,1090.00,1090.75,1089.75,1090.50,1277,1118,2395.00
05/11/2004,13:03,1090.25,1090.75,1090.25,1090.50,291,549,840.00
05/11/2004,13:04,1090.25,1090.50,1090.00,1090.00,45,308,353.00
05/11/2004,13:05,1090.00,1090.50,1090.00,1090.25,486,468,954.00
05/11/2004,13:06,1090.25,1091.25,1090.25,1091.00,2499,1063,3562.00
05/11/2004,13:07,1090.75,1091.00,1090.25,1090.25,412,1066,1478.00
05/11/2004,13:08,1090.25,1091.00,1090.25,1090.75,1559,936,2495.00
05/11/2004,13:09,1090.75,1091.00,1090.50,1090.75,196,284,480.00
05/11/2004,13:10,1090.75,1090.75,1090.50,1090.75,313,176,489.00
05/11/2004,13:11,1090.75,1090.75,1090.25,1090.25,576,810,1386.00
05/11/2004,13:12,1090.25,1091.25,1090.00,1091.25,701,341,1042.00
05/11/2004,13:13,1091.25,1091.25,1090.50,1090.75,147,479,626.00
05/11/2004,13:14,1090.75,1091.25,1090.75,1091.00,319,281,600.00
05/11/2004,13:15,1091.25,1091.50,1091.00,1091.00,916,711,1627.00
05/11/2004,13:16,1091.00,1091.50,1091.00,1091.25,434,276,710.00
05/11/2004,13:17,1091.25,1092.25,1091.00,1091.75,3074,1061,4135.00
05/11/2004,13:18,1092.00,1092.75,1091.75,1092.50,1996,477,2473.00
05/11/2004,13:19,1092.75,1092.75,1091.75,1092.00,648,1141,1789.00
05/11/2004,13:20,1092.00,1092.25,1091.75,1092.00,351,70,421.00
05/11/2004,13:21,1091.75,1092.00,1091.25,1091.50,470,1589,2059.00
05/11/2004,13:22,1091.50,1091.75,1091.25,1091.25,161,335,496.00
05/11/2004,13:23,1091.25,1091.75,1091.00,1091.75,765,516,1281.00
05/11/2004,13:24,1091.50,1092.00,1091.50,1091.50,217,425,642.00
05/11/2004,13:25,1091.50,1092.50,1091.25,1092.25,2171,556,2727.00
05/11/2004,13:26,1092.00,1093.25,1091.75,1093.25,3455,1476,4931.00
05/11/2004,13:27,1093.00,1093.00,1092.00,1092.75,1266,1638,2904.00
05/11/2004,13:28,1092.75,1093.00,1092.25,1092.25,443,461,904.00
05/11/2004,13:29,1092.25,1092.50,1092.00,1092.50,510,336,846.00
05/11/2004,13:30,1092.50,1092.50,1092.00,1092.50,960,1140,2100.00
05/11/2004,13:31,1092.50,1093.25,1092.25,1093.00,2963,689,3652.00
05/11/2004,13:32,1092.75,1093.50,1092.75,1093.25,565,387,952.00
05/11/2004,13:33,1093.50,1093.50,1092.75,1093.00,1237,1158,2395.00
05/11/2004,13:34,1093.00,1093.25,1092.50,1092.50,446,848,1294.00
05/11/2004,13:35,1092.50,1093.00,1092.50,1092.50,218,628,846.00
05/11/2004,13:36,1092.50,1092.50,1091.75,1091.75,617,1980,2597.00
05/11/2004,13:37,1092.00,1092.25,1091.50,1091.50,482,909,1391.00
05/11/2004,13:38,1091.75,1092.25,1091.50,1092.00,1153,745,1898.00
05/11/2004,13:39,1092.00,1092.00,1091.75,1092.00,530,249,779.00
05/11/2004,13:40,1092.00,1092.00,1091.25,1091.50,187,1247,1434.00
05/11/2004,13:41,1091.75,1092.50,1091.75,1092.50,1108,107,1215.00
05/11/2004,13:42,1092.50,1092.75,1092.25,1092.25,823,508,1331.00
05/11/2004,13:43,1092.25,1092.50,1092.25,1092.50,238,74,312.00
05/11/2004,13:44,1092.50,1092.75,1092.25,1092.25,50,64,114.00
05/11/2004,13:45,1092.25,1092.25,1091.75,1092.25,489,996,1485.00
05/11/2004,13:46,1092.00,1092.25,1091.50,1091.50,206,1042,1248.00
05/11/2004,13:47,1091.75,1092.00,1091.50,1092.00,230,74,304.00
05/11/2004,13:48,1092.00,1092.00,1091.50,1091.75,307,270,577.00
05/11/2004,13:49,1091.75,1092.00,1091.50,1091.75,610,199,809.00
05/11/2004,13:50,1092.00,1092.00,1091.50,1091.75,57,451,508.00
05/11/2004,13:51,1091.50,1091.75,1091.25,1091.50,761,871,1632.00
05/11/2004,13:52,1091.50,1092.00,1091.50,1092.00,1050,28,1078.00
05/11/2004,13:53,1091.75,1092.00,1091.75,1091.75,9,105,114.00
05/11/2004,13:54,1092.00,1092.00,1091.75,1092.00,115,44,159.00
05/11/2004,13:55,1092.00,1092.75,1091.75,1092.75,2684,556,3240.00
05/11/2004,13:56,1092.75,1092.75,1092.50,1092.50,363,362,725.00
05/11/2004,13:57,1092.50,1092.50,1092.00,1092.25,84,237,321.00
05/11/2004,13:58,1092.25,1092.50,1091.75,1091.75,41,865,906.00
05/11/2004,13:59,1091.75,1092.00,1091.25,1091.25,143,876,1019.00
05/11/2004,14:00,1091.25,1092.00,1091.25,1092.00,539,53,592.00
05/11/2004,14:01,1092.00,1092.00,1091.50,1091.75,126,91,217.00
05/11/2004,14:02,1091.50,1092.25,1091.50,1092.25,940,15,955.00
05/11/2004,14:03,1092.25,1093.25,1092.25,1093.25,1968,275,2243.00
05/11/2004,14:04,1093.25,1093.50,1093.00,1093.50,2055,742,2797.00
05/11/2004,14:05,1093.50,1093.50,1092.75,1092.75,462,753,1215.00
05/11/2004,14:06,1092.75,1093.25,1092.25,1092.75,1079,1718,2797.00
05/11/2004,14:07,1092.75,1093.25,1092.75,1093.00,419,442,861.00
05/11/2004,14:08,1093.00,1093.25,1092.50,1093.00,838,740,1578.00
05/11/2004,14:09,1093.25,1093.25,1092.50,1092.50,479,605,1084.00
05/11/2004,14:10,1092.75,1093.25,1092.25,1092.75,1841,1269,3110.00
05/11/2004,14:11,1093.00,1093.25,1092.50,1093.25,640,295,935.00
05/11/2004,14:12,1093.00,1093.25,1092.75,1093.25,440,97,537.00
05/11/2004,14:13,1093.25,1093.25,1092.75,1093.00,477,343,820.00
05/11/2004,14:14,1093.00,1093.50,1092.75,1093.25,574,591,1165.00
05/11/2004,14:15,1093.00,1093.25,1092.50,1092.75,668,460,1128.00
05/11/2004,14:16,1092.75,1093.00,1092.50,1092.75,389,425,814.00
05/11/2004,14:17,1092.75,1092.75,1091.75,1091.75,1430,3049,4479.00
05/11/2004,14:18,1091.75,1092.25,1091.75,1092.00,464,105,569.00
05/11/2004,14:19,1092.00,1093.00,1092.00,1092.00,2192,978,3170.00
05/11/2004,14:20,1092.25,1092.75,1092.00,1092.75,276,21,297.00
05/11/2004,14:21,1092.75,1092.75,1091.50,1091.50,75,1497,1572.00
05/11/2004,14:22,1091.50,1091.50,1091.00,1091.00,2318,3065,5383.00
05/11/2004,14:23,1091.25,1091.25,1090.75,1091.25,1613,1278,2891.00
05/11/2004,14:24,1091.25,1091.75,1091.00,1091.75,700,22,722.00
05/11/2004,14:25,1091.50,1091.75,1091.00,1091.00,367,811,1178.00
05/11/2004,14:26,1091.00,1091.25,1090.50,1090.75,1202,1450,2652.00
05/11/2004,14:27,1090.75,1091.00,1090.50,1090.75,339,913,1252.00
05/11/2004,14:28,1091.00,1091.50,1091.00,1091.25,726,67,793.00
05/11/2004,14:29,1091.25,1091.50,1091.00,1091.50,384,46,430.00
05/11/2004,14:30,1091.50,1091.50,1091.00,1091.50,234,809,1043.00
05/11/2004,14:31,1091.25,1092.00,1091.25,1092.00,1556,945,2501.00
05/11/2004,14:32,1091.75,1091.75,1091.25,1091.50,628,464,1092.00
05/11/2004,14:33,1091.50,1092.25,1091.25,1092.00,750,335,1085.00
05/11/2004,14:34,1092.00,1092.00,1091.75,1092.00,59,235,294.00
05/11/2004,14:35,1091.75,1092.00,1091.50,1091.50,354,304,658.00
05/11/2004,14:36,1091.75,1091.75,1091.00,1091.50,599,1105,1704.00
05/11/2004,14:37,1091.25,1091.50,1091.00,1091.25,377,672,1049.00
05/11/2004,14:38,1091.25,1091.25,1090.50,1090.50,614,2680,3294.00
05/11/2004,14:39,1090.50,1090.75,1089.75,1089.75,871,3022,3893.00
05/11/2004,14:40,1089.75,1090.50,1089.75,1090.50,1495,226,1721.00
05/11/2004,14:41,1090.50,1091.00,1090.25,1090.75,1114,1006,2120.00
05/11/2004,14:42,1090.75,1090.75,1090.50,1090.75,307,77,384.00
05/11/2004,14:43,1090.75,1091.50,1090.50,1091.00,1123,721,1844.00
05/11/2004,14:44,1091.00,1091.50,1091.00,1091.25,814,340,1154.00
05/11/2004,14:45,1091.00,1091.50,1091.00,1091.25,179,453,632.00
05/11/2004,14:46,1091.25,1091.50,1091.00,1091.25,128,225,353.00
05/11/2004,14:47,1091.50,1091.50,1091.00,1091.25,515,424,939.00
05/11/2004,14:48,1091.25,1092.25,1091.25,1091.75,2245,661,2906.00
05/11/2004,14:49,1091.75,1092.25,1091.75,1092.25,1450,715,2165.00
05/11/2004,14:50,1092.25,1092.50,1092.00,1092.25,1343,131,1474.00
05/11/2004,14:51,1092.50,1092.75,1092.25,1092.50,745,1193,1938.00
05/11/2004,14:52,1092.50,1093.00,1092.25,1092.75,744,1247,1991.00
05/11/2004,14:53,1092.50,1093.25,1092.50,1093.00,2272,1533,3805.00
05/11/2004,14:54,1093.00,1093.75,1093.00,1093.50,3192,1380,4572.00
05/11/2004,14:55,1093.50,1094.25,1093.25,1094.25,3973,1584,5557.00
05/11/2004,14:56,1094.00,1094.50,1094.00,1094.25,1473,399,1872.00
05/11/2004,14:57,1094.25,1094.75,1094.00,1094.50,1690,1241,2931.00
05/11/2004,14:58,1094.50,1094.75,1094.25,1094.50,1071,1478,2549.00
05/11/2004,14:59,1094.50,1095.00,1094.50,1094.75,1864,1057,2921.00
05/11/2004,15:00,1094.75,1095.00,1094.50,1094.50,2450,2301,4751.00
05/11/2004,15:01,1094.75,1095.25,1093.75,1094.00,1760,4893,6653.00
05/11/2004,15:02,1094.00,1094.00,1093.50,1093.75,1861,1557,3418.00
05/11/2004,15:03,1093.75,1094.25,1093.25,1093.25,484,1937,2421.00
05/11/2004,15:04,1093.25,1093.50,1092.75,1093.25,1533,2697,4230.00
05/11/2004,15:05,1093.25,1094.00,1092.25,1093.00,2664,2878,5542.00
05/11/2004,15:06,1093.00,1093.75,1092.00,1093.00,2998,2461,5459.00
05/11/2004,15:07,1093.00,1093.50,1091.75,1092.00,1092,1600,2692.00
05/11/2004,15:08,1092.00,1092.50,1092.00,1092.25,746,880,1626.00
05/11/2004,15:09,1092.25,1092.50,1091.50,1091.75,734,1309,2043.00
05/11/2004,15:10,1091.75,1092.75,1091.25,1091.75,1986,3228,5214.00
05/11/2004,15:11,1091.75,1092.00,1090.50,1091.00,1813,2508,4321.00
05/11/2004,15:12,1091.00,1091.25,1090.50,1090.75,656,857,1513.00
05/11/2004,15:13,1091.00,1091.75,1091.00,1091.50,1175,367,1542.00
05/11/2004,15:14,1091.75,1092.00,1091.25,1091.75,1031,539,1570.00
05/11/2004,15:15,1091.75,1092.75,1091.50,1091.50,3013,1452,4465.00
05/11/2004,15:16,1091.75,1091.75,1091.50,1091.75,13,3,16.00
05/11/2004,15:31,1092.50,1093.50,1092.50,1093.50,902,182,1084.00
05/11/2004,15:32,1093.50,1093.50,1093.25,1093.50,376,225,601.00
05/11/2004,15:33,1093.25,1093.75,1093.25,1093.50,184,318,502.00
05/11/2004,15:34,1093.25,1093.75,1093.25,1093.75,455,4,459.00
05/11/2004,15:35,1093.75,1093.75,1093.00,1093.00,83,171,254.00
05/11/2004,15:36,1092.75,1092.75,1092.50,1092.75,197,104,301.00
05/11/2004,15:37,1093.00,1093.50,1092.75,1093.50,267,61,328.00
05/11/2004,15:38,1093.50,1093.75,1093.50,1093.50,105,72,177.00
05/11/2004,15:39,1093.50,1093.75,1093.50,1093.75,103,18,121.00
05/11/2004,15:40,1093.50,1093.50,1093.50,1093.50,0,66,66.00
05/11/2004,15:41,1093.25,1093.50,1093.00,1093.25,10,109,119.00
05/11/2004,15:42,1093.00,1093.25,1092.75,1093.00,66,30,96.00
05/11/2004,15:43,1093.00,1093.00,1092.75,1093.00,5,51,56.00
05/11/2004,15:44,1093.00,1093.00,1093.00,1093.00,22,0,22.00
05/11/2004,15:45,1093.00,1093.00,1093.00,1093.00,39,0,39.00
05/11/2004,15:46,1093.00,1093.00,1092.75,1092.75,34,67,101.00
05/11/2004,15:47,1092.75,1092.75,1092.25,1092.25,1,184,185.00
05/11/2004,15:48,1092.00,1092.50,1092.00,1092.50,55,17,72.00
05/11/2004,15:49,1092.75,1093.25,1092.75,1093.25,82,0,82.00
05/11/2004,15:50,1093.25,1093.25,1092.75,1092.75,27,28,55.00
05/11/2004,15:51,1093.00,1093.00,1092.75,1092.75,2,105,107.00
05/11/2004,15:53,1093.00,1093.00,1093.00,1093.00,3,0,3.00
05/11/2004,15:54,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/11/2004,15:55,1093.00,1093.00,1092.75,1092.75,24,1,25.00
05/11/2004,15:56,1093.00,1093.25,1093.00,1093.25,107,1,108.00
05/11/2004,15:57,1093.25,1093.25,1093.00,1093.00,18,1,19.00
05/11/2004,15:58,1093.00,1093.00,1093.00,1093.00,0,13,13.00
05/11/2004,15:59,1093.00,1093.00,1092.75,1092.75,0,49,49.00
05/11/2004,16:00,1092.75,1093.25,1092.75,1093.25,104,43,147.00
05/11/2004,17:01,1089.25,1089.50,1089.00,1089.00,170,19,189.00
05/11/2004,17:02,1089.00,1089.25,1089.00,1089.25,19,56,75.00
05/11/2004,17:03,1089.00,1089.25,1088.75,1088.75,4,26,30.00
05/11/2004,17:04,1088.75,1089.00,1088.75,1088.75,1,46,47.00
05/11/2004,17:06,1089.00,1089.25,1089.00,1089.25,46,0,46.00
05/11/2004,17:07,1089.25,1089.25,1089.25,1089.25,14,0,14.00
05/11/2004,17:08,1089.25,1089.50,1089.00,1089.00,7,5,12.00
05/11/2004,17:09,1089.00,1089.25,1089.00,1089.25,7,16,23.00
05/11/2004,17:10,1089.25,1089.25,1089.00,1089.00,14,5,19.00
05/11/2004,17:11,1089.25,1089.25,1089.25,1089.25,2,0,2.00
05/11/2004,17:12,1089.25,1089.25,1089.25,1089.25,1,0,1.00
05/11/2004,17:13,1089.25,1089.25,1089.25,1089.25,72,0,72.00
05/11/2004,17:14,1089.25,1089.25,1089.25,1089.25,12,0,12.00
05/11/2004,17:15,1089.25,1089.25,1089.25,1089.25,11,0,11.00
05/11/2004,17:16,1089.25,1089.25,1089.25,1089.25,26,0,26.00
05/11/2004,17:17,1089.25,1089.25,1089.25,1089.25,1,0,1.00
05/11/2004,17:19,1089.50,1089.75,1089.50,1089.75,53,0,53.00
05/11/2004,17:20,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/11/2004,17:22,1089.75,1089.75,1089.50,1089.50,55,3,58.00
05/11/2004,17:23,1089.75,1089.75,1089.75,1089.75,36,0,36.00
05/11/2004,17:24,1089.75,1090.00,1089.75,1090.00,10,0,10.00
05/11/2004,17:25,1089.75,1090.00,1089.75,1089.75,1,11,12.00
05/11/2004,17:26,1089.75,1089.75,1089.50,1089.75,2,8,10.00
05/11/2004,17:27,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/11/2004,17:28,1089.75,1089.75,1089.75,1089.75,10,0,10.00
05/11/2004,17:29,1089.50,1089.75,1089.50,1089.75,10,1,11.00
05/11/2004,17:30,1090.00,1090.00,1089.75,1089.75,3,1,4.00
05/11/2004,17:31,1090.00,1090.00,1090.00,1090.00,4,0,4.00
05/11/2004,17:32,1090.00,1090.00,1090.00,1090.00,87,0,87.00
05/11/2004,17:34,1090.00,1090.00,1090.00,1090.00,13,0,13.00
05/11/2004,17:35,1090.00,1090.25,1090.00,1090.00,103,8,111.00
05/11/2004,17:37,1090.00,1090.25,1090.00,1090.25,1,1,2.00
05/11/2004,17:39,1090.25,1090.25,1090.00,1090.00,3,4,7.00
05/11/2004,17:41,1089.75,1089.75,1089.75,1089.75,0,66,66.00
05/11/2004,17:42,1089.75,1089.75,1089.75,1089.75,0,26,26.00
05/11/2004,17:45,1090.00,1090.00,1090.00,1090.00,15,0,15.00
05/11/2004,17:47,1090.25,1090.25,1090.25,1090.25,14,0,14.00
05/11/2004,17:49,1090.50,1090.50,1090.25,1090.25,1,1,2.00
05/11/2004,17:50,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2004,17:51,1090.25,1090.25,1090.25,1090.25,0,3,3.00
05/11/2004,17:55,1090.00,1090.00,1089.75,1089.75,0,111,111.00
05/11/2004,17:57,1089.75,1089.75,1089.75,1089.75,0,6,6.00
05/11/2004,17:58,1089.75,1089.75,1089.75,1089.75,0,24,24.00
05/11/2004,17:59,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/11/2004,18:00,1089.75,1089.75,1089.25,1089.50,9,107,116.00
05/11/2004,18:01,1089.25,1089.50,1089.25,1089.50,5,1,6.00
05/11/2004,18:02,1089.75,1089.75,1089.50,1089.50,5,1,6.00
05/11/2004,18:03,1089.50,1089.50,1089.50,1089.50,0,30,30.00
05/11/2004,18:04,1089.50,1089.50,1089.50,1089.50,0,6,6.00
05/11/2004,18:06,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/11/2004,18:07,1089.75,1089.75,1089.50,1089.50,3,1,4.00
05/11/2004,18:08,1089.75,1089.75,1089.75,1089.75,4,0,4.00
05/11/2004,18:09,1089.75,1089.75,1089.75,1089.75,11,0,11.00
05/11/2004,18:11,1090.00,1090.00,1090.00,1090.00,50,0,50.00
05/11/2004,18:12,1090.00,1090.00,1090.00,1090.00,5,0,5.00
05/11/2004,18:13,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/11/2004,18:15,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/11/2004,18:16,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/11/2004,18:20,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/11/2004,18:22,1090.25,1090.25,1090.00,1090.00,1,24,25.00
05/11/2004,18:23,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/11/2004,18:24,1089.75,1089.75,1089.75,1089.75,0,5,5.00
05/11/2004,18:26,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/11/2004,18:27,1089.75,1090.00,1089.75,1090.00,1,1,2.00
05/11/2004,18:28,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/11/2004,18:29,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/11/2004,18:30,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/11/2004,18:31,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/11/2004,18:33,1090.00,1090.25,1090.00,1090.25,7,0,7.00
05/11/2004,18:39,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/11/2004,18:40,1090.00,1090.00,1090.00,1090.00,0,7,7.00
05/11/2004,18:41,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/11/2004,18:42,1090.25,1090.25,1090.00,1090.00,20,2,22.00
05/11/2004,18:46,1090.25,1090.25,1090.25,1090.25,10,0,10.00
05/11/2004,18:47,1090.25,1090.25,1090.25,1090.25,13,0,13.00
05/11/2004,18:48,1090.25,1090.25,1090.25,1090.25,2,0,2.00
05/11/2004,18:49,1090.50,1090.50,1090.50,1090.50,3,0,3.00
05/11/2004,18:51,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/11/2004,18:52,1090.25,1090.25,1090.25,1090.25,0,11,11.00
05/11/2004,18:54,1090.25,1090.25,1090.25,1090.25,0,10,10.00
05/11/2004,19:01,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/11/2004,19:03,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/11/2004,19:06,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/11/2004,19:08,1090.50,1090.50,1090.25,1090.25,40,5,45.00
05/11/2004,19:10,1090.75,1091.75,1090.75,1091.50,198,1,199.00
05/11/2004,19:11,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/11/2004,19:13,1091.50,1091.50,1091.50,1091.50,0,12,12.00
05/11/2004,19:14,1091.50,1091.75,1091.50,1091.75,2,1,3.00
05/11/2004,19:15,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/11/2004,19:16,1091.75,1091.75,1091.50,1091.75,6,59,65.00
05/11/2004,19:17,1091.75,1091.75,1091.75,1091.75,2,0,2.00
05/11/2004,19:18,1091.75,1091.75,1091.75,1091.75,2,0,2.00
05/11/2004,19:20,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/11/2004,19:21,1091.75,1091.75,1091.75,1091.75,35,0,35.00
05/11/2004,19:22,1091.75,1091.75,1091.75,1091.75,6,0,6.00
05/11/2004,19:23,1092.00,1092.00,1091.75,1091.75,6,1,7.00
05/11/2004,19:24,1091.75,1092.00,1091.75,1092.00,46,1,47.00
05/11/2004,19:26,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/11/2004,19:27,1092.00,1092.00,1092.00,1092.00,7,0,7.00
05/11/2004,19:28,1092.00,1092.25,1092.00,1092.25,40,0,40.00
05/11/2004,19:29,1092.00,1092.00,1092.00,1092.00,0,42,42.00
05/11/2004,19:31,1092.00,1092.50,1092.00,1092.50,54,1,55.00
05/11/2004,19:32,1092.25,1092.50,1092.25,1092.50,3,68,71.00
05/11/2004,19:33,1092.25,1092.50,1092.25,1092.50,6,5,11.00
05/11/2004,19:34,1092.25,1092.25,1092.25,1092.25,0,29,29.00
05/11/2004,19:35,1092.25,1092.50,1092.25,1092.50,31,4,35.00
05/11/2004,19:36,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,19:37,1092.50,1092.50,1092.50,1092.50,25,0,25.00
05/11/2004,19:38,1092.50,1093.00,1092.50,1093.00,75,0,75.00
05/11/2004,19:39,1093.00,1093.00,1093.00,1093.00,69,0,69.00
05/11/2004,19:40,1093.00,1093.25,1093.00,1093.25,31,0,31.00
05/11/2004,19:41,1093.25,1093.50,1093.25,1093.50,47,0,47.00
05/11/2004,19:42,1093.25,1093.50,1093.25,1093.25,5,5,10.00
05/11/2004,19:43,1093.25,1093.25,1093.25,1093.25,0,41,41.00
05/11/2004,19:44,1093.00,1093.25,1093.00,1093.00,5,84,89.00
05/11/2004,19:45,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/11/2004,19:46,1092.75,1092.75,1092.75,1092.75,0,51,51.00
05/11/2004,19:47,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/11/2004,19:48,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/11/2004,19:49,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/11/2004,19:50,1092.75,1092.75,1092.75,1092.75,0,17,17.00
05/11/2004,19:51,1092.75,1092.75,1092.75,1092.75,0,20,20.00
05/11/2004,19:52,1092.50,1092.50,1092.50,1092.50,0,42,42.00
05/11/2004,19:53,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/11/2004,19:54,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/11/2004,19:56,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/11/2004,19:58,1092.25,1092.50,1092.25,1092.50,3,1,4.00
05/11/2004,19:59,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/11/2004,20:01,1092.25,1092.50,1092.25,1092.25,67,23,90.00
05/11/2004,20:02,1092.50,1092.50,1092.50,1092.50,50,0,50.00
05/11/2004,20:03,1092.50,1092.50,1092.25,1092.25,5,3,8.00
05/11/2004,20:04,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/11/2004,20:05,1092.50,1092.50,1092.50,1092.50,13,0,13.00
05/11/2004,20:06,1092.50,1092.50,1092.50,1092.50,25,0,25.00
05/11/2004,20:07,1092.50,1092.50,1092.50,1092.50,10,0,10.00
05/11/2004,20:09,1092.25,1092.25,1092.25,1092.25,0,7,7.00
05/11/2004,20:10,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,20:11,1092.25,1092.25,1092.00,1092.00,0,66,66.00
05/11/2004,20:13,1092.25,1092.25,1092.25,1092.25,6,0,6.00
05/11/2004,20:14,1092.25,1092.25,1092.25,1092.25,11,0,11.00
05/11/2004,20:15,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,20:16,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/11/2004,20:17,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/11/2004,20:19,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/11/2004,20:21,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,20:22,1092.25,1092.25,1092.00,1092.00,0,2,2.00
05/11/2004,20:23,1092.25,1092.25,1092.25,1092.25,3,0,3.00
05/11/2004,20:32,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/11/2004,20:33,1092.00,1092.00,1092.00,1092.00,0,4,4.00
05/11/2004,20:35,1092.00,1092.00,1092.00,1092.00,0,60,60.00
05/11/2004,20:36,1092.00,1092.00,1092.00,1092.00,0,4,4.00
05/11/2004,20:41,1092.25,1092.25,1092.25,1092.25,5,0,5.00
05/11/2004,20:44,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/11/2004,20:46,1092.25,1092.25,1092.25,1092.25,16,0,16.00
05/11/2004,20:48,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/11/2004,20:49,1092.25,1092.25,1092.25,1092.25,3,0,3.00
05/11/2004,20:51,1092.25,1092.25,1092.25,1092.25,5,0,5.00
05/11/2004,20:52,1092.25,1092.25,1092.25,1092.25,10,0,10.00
05/11/2004,20:53,1092.25,1092.25,1092.00,1092.25,47,5,52.00
05/11/2004,20:55,1092.50,1092.50,1092.25,1092.50,4,1,5.00
05/11/2004,20:56,1092.50,1092.50,1092.50,1092.50,16,0,16.00
05/11/2004,20:58,1092.75,1092.75,1092.25,1092.25,1,2,3.00
05/11/2004,20:59,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,21:01,1092.50,1092.75,1092.50,1092.50,5,4,9.00
05/11/2004,21:02,1092.75,1092.75,1092.75,1092.75,6,0,6.00
05/11/2004,21:05,1092.50,1092.75,1092.50,1092.75,6,2,8.00
05/11/2004,21:09,1092.50,1092.50,1092.50,1092.50,0,14,14.00
05/11/2004,21:12,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/11/2004,21:14,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,21:15,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,21:17,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,21:20,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/11/2004,21:23,1092.75,1092.75,1092.50,1092.50,1,5,6.00
05/11/2004,21:25,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/11/2004,21:27,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/11/2004,21:29,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/11/2004,21:30,1092.50,1092.50,1092.50,1092.50,0,4,4.00
05/11/2004,21:33,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/11/2004,21:34,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,21:35,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/11/2004,21:37,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,21:41,1092.50,1092.50,1092.50,1092.50,8,0,8.00
05/11/2004,21:42,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/11/2004,21:44,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/11/2004,21:45,1092.50,1092.50,1092.50,1092.50,15,0,15.00
05/11/2004,21:46,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,21:47,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,21:50,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,21:57,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,22:02,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/11/2004,22:12,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,22:13,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/11/2004,22:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,22:20,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/11/2004,22:22,1092.50,1092.50,1092.50,1092.50,18,0,18.00
05/11/2004,22:28,1092.50,1092.50,1092.50,1092.50,10,0,10.00
05/11/2004,22:30,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/11/2004,22:32,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/11/2004,22:33,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/11/2004,22:34,1092.50,1092.50,1092.25,1092.25,1,1,2.00
05/11/2004,22:38,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/11/2004,22:44,1092.50,1092.50,1092.50,1092.50,6,0,6.00
05/11/2004,22:45,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/11/2004,22:46,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,22:47,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,22:48,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/11/2004,22:49,1092.25,1092.25,1092.25,1092.25,0,12,12.00
05/11/2004,22:53,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,22:57,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/11/2004,22:59,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,23:00,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/11/2004,23:02,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,23:07,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,23:08,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/11/2004,23:17,1092.25,1092.25,1092.25,1092.25,0,3,3.00
05/11/2004,23:18,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,23:21,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,23:22,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/11/2004,23:23,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/11/2004,23:24,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/11/2004,23:28,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,23:30,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/11/2004,23:32,1092.25,1092.25,1092.25,1092.25,0,8,8.00
05/11/2004,23:33,1092.50,1092.50,1092.50,1092.50,33,0,33.00
05/11/2004,23:34,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/11/2004,23:42,1092.50,1092.50,1092.50,1092.50,40,0,40.00
05/11/2004,23:43,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/11/2004,23:45,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/11/2004,23:46,1092.50,1092.50,1092.50,1092.50,40,0,40.00
05/11/2004,23:48,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/11/2004,23:57,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/12/2004,00:02,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/12/2004,00:04,1092.75,1092.75,1092.75,1092.75,2,0,2.00
05/12/2004,00:05,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/12/2004,00:09,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/12/2004,00:10,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/12/2004,00:13,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/12/2004,00:18,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/12/2004,00:19,1092.50,1092.50,1092.50,1092.50,0,9,9.00
05/12/2004,00:21,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/12/2004,00:24,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/12/2004,00:25,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/12/2004,00:31,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/12/2004,00:36,1092.75,1092.75,1092.75,1092.75,4,0,4.00
05/12/2004,00:37,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/12/2004,00:38,1092.75,1093.25,1092.75,1093.25,206,0,206.00
05/12/2004,00:39,1093.25,1093.25,1093.00,1093.00,5,1,6.00
05/12/2004,00:40,1093.25,1093.25,1093.25,1093.25,42,0,42.00
05/12/2004,00:41,1093.25,1093.25,1093.25,1093.25,1,0,1.00
05/12/2004,00:42,1093.00,1093.25,1093.00,1093.25,35,5,40.00
05/12/2004,00:44,1093.25,1093.25,1093.25,1093.25,6,0,6.00
05/12/2004,00:48,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/12/2004,00:51,1093.25,1093.50,1093.25,1093.25,100,8,108.00
05/12/2004,00:52,1093.25,1093.25,1093.25,1093.25,0,5,5.00
05/12/2004,00:53,1093.50,1093.50,1093.50,1093.50,15,0,15.00
05/12/2004,00:54,1093.50,1093.75,1093.50,1093.75,42,0,42.00
05/12/2004,00:55,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/12/2004,00:56,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/12/2004,00:58,1093.75,1093.75,1093.75,1093.75,23,0,23.00
05/12/2004,00:59,1093.75,1094.00,1093.75,1094.00,37,0,37.00
05/12/2004,01:00,1093.75,1093.75,1093.75,1093.75,0,5,5.00
05/12/2004,01:01,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/12/2004,01:02,1094.00,1094.00,1093.75,1094.00,6,8,14.00
05/12/2004,01:03,1093.75,1093.75,1093.75,1093.75,0,2,2.00
05/12/2004,01:05,1094.00,1094.00,1094.00,1094.00,9,0,9.00
05/12/2004,01:06,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/12/2004,01:07,1093.75,1093.75,1093.75,1093.75,0,9,9.00
05/12/2004,01:10,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/12/2004,01:11,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/12/2004,01:13,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/12/2004,01:14,1094.00,1094.00,1094.00,1094.00,52,0,52.00
05/12/2004,01:16,1094.00,1094.25,1094.00,1094.25,4,0,4.00
05/12/2004,01:17,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/12/2004,01:19,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/12/2004,01:20,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/12/2004,01:22,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/12/2004,01:23,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/12/2004,01:25,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/12/2004,01:27,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/12/2004,01:28,1094.00,1094.25,1094.00,1094.00,36,2,38.00
05/12/2004,01:29,1094.25,1094.25,1094.25,1094.25,20,0,20.00
05/12/2004,01:30,1094.25,1094.25,1094.25,1094.25,6,0,6.00
05/12/2004,01:31,1094.50,1094.50,1094.50,1094.50,16,0,16.00
05/12/2004,01:32,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/12/2004,01:33,1094.25,1094.25,1094.25,1094.25,0,7,7.00
05/12/2004,01:34,1094.50,1094.50,1094.25,1094.25,1,1,2.00
05/12/2004,01:35,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/12/2004,01:36,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/12/2004,01:38,1094.25,1094.50,1094.25,1094.50,2,10,12.00
05/12/2004,01:39,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/12/2004,01:40,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/12/2004,01:41,1094.25,1094.50,1094.25,1094.50,60,1,61.00
05/12/2004,01:42,1094.50,1094.50,1094.50,1094.50,12,0,12.00
05/12/2004,01:43,1094.50,1094.50,1094.50,1094.50,6,0,6.00
05/12/2004,01:47,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/12/2004,01:48,1094.25,1094.50,1094.25,1094.25,1,10,11.00
05/12/2004,01:49,1094.00,1094.00,1094.00,1094.00,0,17,17.00
05/12/2004,01:50,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/12/2004,01:51,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/12/2004,01:53,1094.00,1094.25,1094.00,1094.00,1,38,39.00
05/12/2004,01:54,1094.00,1094.50,1094.00,1094.50,11,4,15.00
05/12/2004,01:55,1094.25,1094.25,1094.25,1094.25,0,3,3.00
05/12/2004,01:56,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/12/2004,01:57,1094.25,1094.50,1094.25,1094.50,5,10,15.00
05/12/2004,01:58,1094.25,1094.50,1094.25,1094.50,1,1,2.00
05/12/2004,01:59,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/12/2004,02:00,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/12/2004,02:01,1094.00,1094.00,1094.00,1094.00,0,12,12.00
05/12/2004,02:02,1094.00,1094.50,1094.00,1094.50,56,6,62.00
05/12/2004,02:03,1094.50,1094.75,1094.25,1094.50,212,26,238.00
05/12/2004,02:04,1094.50,1094.50,1094.00,1094.25,7,30,37.00
05/12/2004,02:05,1094.00,1094.00,1094.00,1094.00,0,17,17.00
05/12/2004,02:06,1093.75,1093.75,1093.75,1093.75,0,138,138.00
05/12/2004,02:07,1093.50,1093.75,1093.50,1093.50,4,51,55.00
05/12/2004,02:08,1093.75,1094.00,1093.75,1093.75,24,5,29.00
05/12/2004,02:09,1094.00,1094.00,1093.75,1093.75,33,11,44.00
05/12/2004,02:10,1093.75,1093.75,1093.50,1093.50,0,4,4.00
05/12/2004,02:11,1093.50,1093.50,1093.25,1093.25,7,37,44.00
05/12/2004,02:12,1093.25,1093.25,1093.00,1093.00,0,54,54.00
05/12/2004,02:13,1093.00,1093.25,1093.00,1093.25,38,16,54.00
05/12/2004,02:14,1093.50,1093.50,1093.00,1093.00,6,13,19.00
05/12/2004,02:15,1092.75,1092.75,1092.75,1092.75,0,41,41.00
05/12/2004,02:16,1092.75,1092.75,1092.75,1092.75,0,23,23.00
05/12/2004,02:18,1092.75,1092.75,1092.50,1092.50,14,47,61.00
05/12/2004,02:19,1092.50,1092.75,1092.50,1092.75,52,1,53.00
05/12/2004,02:20,1092.75,1092.75,1092.50,1092.50,27,54,81.00
05/12/2004,02:21,1092.75,1092.75,1092.50,1092.75,46,22,68.00
05/12/2004,02:22,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/12/2004,02:23,1092.75,1092.75,1092.75,1092.75,25,0,25.00
05/12/2004,02:24,1092.75,1093.00,1092.75,1093.00,82,0,82.00
05/12/2004,02:25,1093.00,1093.25,1093.00,1093.00,100,25,125.00
05/12/2004,02:26,1093.00,1093.00,1093.00,1093.00,0,21,21.00
05/12/2004,02:27,1093.00,1093.00,1092.75,1092.75,0,24,24.00
05/12/2004,02:28,1093.00,1093.00,1093.00,1093.00,20,0,20.00
05/12/2004,02:29,1093.00,1093.00,1092.75,1092.75,2,21,23.00
05/12/2004,02:30,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/12/2004,02:31,1092.50,1092.50,1092.50,1092.50,0,56,56.00
05/12/2004,02:32,1092.50,1092.75,1092.25,1092.50,25,121,146.00
05/12/2004,02:33,1092.50,1092.50,1092.25,1092.50,71,21,92.00
05/12/2004,02:34,1092.25,1092.25,1092.00,1092.00,0,513,513.00
05/12/2004,02:35,1091.75,1092.00,1091.50,1091.75,145,72,217.00
05/12/2004,02:36,1092.00,1092.00,1091.75,1091.75,22,1,23.00
05/12/2004,02:37,1091.75,1091.75,1091.75,1091.75,0,27,27.00
05/12/2004,02:38,1091.50,1091.75,1091.50,1091.75,18,1,19.00
05/12/2004,02:39,1091.75,1091.75,1091.75,1091.75,17,0,17.00
05/12/2004,02:40,1091.75,1091.75,1091.50,1091.50,14,1,15.00
05/12/2004,02:41,1091.75,1091.75,1091.25,1091.50,19,202,221.00
05/12/2004,02:42,1091.25,1091.25,1090.75,1091.25,18,207,225.00
05/12/2004,02:43,1091.25,1091.50,1091.00,1091.25,122,14,136.00
05/12/2004,02:44,1091.25,1091.25,1091.00,1091.00,114,8,122.00
05/12/2004,02:45,1091.00,1091.00,1090.75,1090.75,0,58,58.00
05/12/2004,02:46,1090.75,1090.75,1090.75,1090.75,0,44,44.00
05/12/2004,02:47,1090.75,1090.75,1090.50,1090.75,8,7,15.00
05/12/2004,02:48,1090.75,1090.75,1090.75,1090.75,14,0,14.00
05/12/2004,02:49,1091.00,1091.00,1091.00,1091.00,20,0,20.00
05/12/2004,02:50,1091.00,1091.00,1091.00,1091.00,47,0,47.00
05/12/2004,02:51,1091.00,1091.25,1091.00,1091.00,74,12,86.00
05/12/2004,02:52,1091.00,1091.00,1091.00,1091.00,0,19,19.00
05/12/2004,02:53,1090.75,1091.00,1090.75,1090.75,9,37,46.00
05/12/2004,02:54,1090.75,1091.25,1090.75,1091.25,147,12,159.00
05/12/2004,02:55,1091.25,1091.25,1091.00,1091.00,7,57,64.00
05/12/2004,02:56,1091.00,1091.00,1091.00,1091.00,0,141,141.00
05/12/2004,02:57,1091.00,1091.00,1091.00,1091.00,0,2,2.00
05/12/2004,02:58,1091.25,1091.50,1091.25,1091.25,15,8,23.00
05/12/2004,02:59,1091.00,1091.50,1091.00,1091.25,10,17,27.00
05/12/2004,03:00,1091.25,1091.25,1091.00,1091.00,0,99,99.00
05/12/2004,03:01,1091.00,1091.00,1090.50,1090.75,32,82,114.00
05/12/2004,03:02,1090.75,1090.75,1090.25,1090.25,55,184,239.00
05/12/2004,03:03,1090.25,1090.25,1090.25,1090.25,0,59,59.00
05/12/2004,03:04,1090.25,1090.25,1089.50,1090.00,34,283,317.00
05/12/2004,03:05,1089.75,1090.00,1089.75,1090.00,1,20,21.00
05/12/2004,03:06,1089.75,1089.75,1089.25,1089.25,3,482,485.00
05/12/2004,03:07,1089.25,1089.50,1089.25,1089.50,108,131,239.00
05/12/2004,03:08,1089.25,1089.25,1088.75,1089.00,22,203,225.00
05/12/2004,03:09,1089.25,1089.25,1089.00,1089.25,5,100,105.00
05/12/2004,03:10,1089.25,1089.75,1089.25,1089.75,238,0,238.00
05/12/2004,03:11,1089.75,1090.00,1089.75,1089.75,91,25,116.00
05/12/2004,03:12,1089.75,1089.75,1089.75,1089.75,0,59,59.00
05/12/2004,03:13,1090.00,1090.00,1090.00,1090.00,41,0,41.00
05/12/2004,03:14,1090.25,1090.25,1090.00,1090.25,30,43,73.00
05/12/2004,03:15,1090.50,1090.50,1090.50,1090.50,45,0,45.00
05/12/2004,03:16,1090.25,1090.25,1090.25,1090.25,0,54,54.00
05/12/2004,03:17,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/12/2004,03:18,1090.25,1090.25,1090.00,1090.25,6,27,33.00
05/12/2004,03:19,1090.25,1090.25,1090.00,1090.00,15,35,50.00
05/12/2004,03:20,1090.00,1090.00,1090.00,1090.00,0,8,8.00
05/12/2004,03:21,1090.00,1090.00,1089.75,1090.00,78,55,133.00
05/12/2004,03:22,1090.00,1090.25,1090.00,1090.25,22,0,22.00
05/12/2004,03:23,1090.25,1090.25,1090.25,1090.25,30,0,30.00
05/12/2004,03:24,1090.25,1090.25,1090.25,1090.25,44,0,44.00
05/12/2004,03:25,1090.25,1090.50,1090.25,1090.50,116,0,116.00
05/12/2004,03:26,1090.50,1090.50,1090.25,1090.50,9,1,10.00
05/12/2004,03:27,1090.50,1090.50,1090.25,1090.25,16,4,20.00
05/12/2004,03:28,1090.25,1090.25,1090.25,1090.25,0,63,63.00
05/12/2004,03:29,1090.25,1090.25,1090.25,1090.25,0,87,87.00
05/12/2004,03:30,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/12/2004,03:31,1090.50,1090.50,1090.50,1090.50,30,0,30.00
05/12/2004,03:32,1090.50,1090.75,1090.50,1090.75,55,0,55.00
05/12/2004,03:33,1090.75,1090.75,1090.75,1090.75,136,0,136.00
05/12/2004,03:34,1091.00,1091.25,1091.00,1091.00,113,78,191.00
05/12/2004,03:35,1091.25,1091.25,1091.25,1091.25,22,0,22.00
05/12/2004,03:36,1091.25,1091.50,1091.25,1091.50,112,0,112.00
05/12/2004,03:37,1091.50,1091.50,1091.25,1091.25,18,2,20.00
05/12/2004,03:38,1091.25,1091.50,1091.25,1091.25,16,29,45.00
05/12/2004,03:39,1091.25,1091.75,1091.25,1091.75,35,3,38.00
05/12/2004,03:40,1091.75,1091.75,1091.75,1091.75,65,0,65.00
05/12/2004,03:41,1091.75,1091.75,1091.75,1091.75,23,0,23.00
05/12/2004,03:42,1092.00,1092.00,1092.00,1092.00,57,0,57.00
05/12/2004,03:43,1092.25,1092.50,1092.25,1092.50,128,67,195.00
05/12/2004,03:44,1092.50,1092.75,1092.25,1092.75,31,6,37.00
05/12/2004,03:45,1092.75,1092.75,1092.25,1092.50,13,17,30.00
05/12/2004,03:46,1092.50,1092.50,1092.25,1092.50,26,5,31.00
05/12/2004,03:47,1092.25,1092.25,1092.00,1092.00,0,18,18.00
05/12/2004,03:48,1092.00,1092.25,1092.00,1092.25,2,1,3.00
05/12/2004,03:49,1092.25,1092.25,1092.00,1092.00,1,13,14.00
05/12/2004,03:50,1092.25,1092.25,1092.25,1092.25,11,0,11.00
05/12/2004,03:51,1092.50,1092.50,1092.50,1092.50,3,0,3.00
05/12/2004,03:52,1092.25,1092.25,1092.00,1092.00,0,54,54.00
05/12/2004,03:53,1092.00,1092.00,1092.00,1092.00,0,4,4.00
05/12/2004,03:54,1092.25,1092.50,1092.25,1092.50,29,1,30.00
05/12/2004,03:58,1092.50,1092.50,1092.50,1092.50,18,0,18.00
05/12/2004,03:59,1092.25,1092.50,1092.25,1092.50,4,1,5.00
05/12/2004,04:00,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/12/2004,04:01,1092.75,1093.00,1092.75,1093.00,30,0,30.00
05/12/2004,04:02,1092.75,1093.25,1092.75,1093.25,64,46,110.00
05/12/2004,04:03,1093.00,1093.00,1092.75,1093.00,10,60,70.00
05/12/2004,04:04,1093.00,1093.00,1092.75,1092.75,6,18,24.00
05/12/2004,04:05,1092.50,1092.50,1092.50,1092.50,0,17,17.00
05/12/2004,04:06,1092.50,1092.50,1092.50,1092.50,0,13,13.00
05/12/2004,04:07,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/12/2004,04:08,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/12/2004,04:09,1092.50,1092.50,1092.50,1092.50,2,0,2.00
05/12/2004,04:11,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/12/2004,04:12,1092.75,1092.75,1092.75,1092.75,10,0,10.00
05/12/2004,04:14,1092.50,1092.50,1092.25,1092.25,0,66,66.00
05/12/2004,04:15,1092.25,1092.25,1092.25,1092.25,0,11,11.00
05/12/2004,04:16,1092.00,1092.25,1092.00,1092.00,1,53,54.00
05/12/2004,04:17,1091.75,1091.75,1091.50,1091.75,1,100,101.00
05/12/2004,04:18,1091.75,1091.75,1091.75,1091.75,4,0,4.00
05/12/2004,04:19,1091.75,1091.75,1091.75,1091.75,16,0,16.00
05/12/2004,04:20,1091.75,1092.00,1091.75,1092.00,7,0,7.00
05/12/2004,04:21,1092.00,1092.25,1092.00,1092.00,92,21,113.00
05/12/2004,04:22,1092.00,1092.25,1092.00,1092.00,3,4,7.00
05/12/2004,04:23,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/12/2004,04:24,1092.00,1092.00,1092.00,1092.00,0,35,35.00
05/12/2004,04:25,1092.00,1092.25,1091.75,1092.25,10,19,29.00
05/12/2004,04:28,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/12/2004,04:29,1092.25,1092.25,1092.25,1092.25,8,0,8.00
05/12/2004,04:30,1092.25,1092.25,1092.25,1092.25,8,0,8.00
05/12/2004,04:31,1092.00,1092.00,1092.00,1092.00,0,9,9.00
05/12/2004,04:32,1091.75,1091.75,1091.50,1091.50,0,36,36.00
05/12/2004,04:33,1091.50,1091.50,1091.50,1091.50,0,8,8.00
05/12/2004,04:34,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/12/2004,04:35,1091.50,1091.50,1091.50,1091.50,0,128,128.00
05/12/2004,04:36,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/12/2004,04:37,1091.75,1091.75,1091.75,1091.75,22,0,22.00
05/12/2004,04:38,1091.75,1091.75,1091.75,1091.75,10,0,10.00
05/12/2004,04:40,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/12/2004,04:41,1091.75,1091.75,1091.75,1091.75,2,0,2.00
05/12/2004,04:42,1092.00,1092.00,1092.00,1092.00,28,0,28.00
05/12/2004,04:43,1092.00,1092.25,1092.00,1092.25,154,0,154.00
05/12/2004,04:45,1092.25,1092.25,1092.25,1092.25,7,0,7.00
05/12/2004,04:47,1092.25,1092.25,1092.25,1092.25,43,0,43.00
05/12/2004,04:48,1092.25,1092.25,1092.00,1092.00,1,11,12.00
05/12/2004,04:49,1092.00,1092.00,1091.75,1091.75,0,4,4.00
05/12/2004,04:51,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/12/2004,04:52,1091.75,1091.75,1091.75,1091.75,0,11,11.00
05/12/2004,04:55,1091.75,1091.75,1091.50,1091.50,0,52,52.00
05/12/2004,04:56,1091.50,1091.50,1091.25,1091.25,30,35,65.00
05/12/2004,04:57,1091.50,1091.50,1091.25,1091.25,2,1,3.00
05/12/2004,04:58,1091.50,1091.50,1091.25,1091.50,12,1,13.00
05/12/2004,04:59,1091.50,1091.75,1091.50,1091.50,19,27,46.00
05/12/2004,05:01,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/12/2004,05:02,1091.75,1091.75,1091.75,1091.75,26,0,26.00
05/12/2004,05:03,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/12/2004,05:05,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/12/2004,05:06,1091.50,1091.50,1091.50,1091.50,0,12,12.00
05/12/2004,05:07,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/12/2004,05:08,1091.50,1091.50,1091.50,1091.50,0,6,6.00
05/12/2004,05:09,1091.50,1091.75,1091.50,1091.75,25,7,32.00
05/12/2004,05:10,1091.75,1091.75,1091.75,1091.75,20,0,20.00
05/12/2004,05:11,1091.75,1091.75,1091.50,1091.50,14,23,37.00
05/12/2004,05:12,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/12/2004,05:13,1091.75,1091.75,1091.50,1091.50,2,55,57.00
05/12/2004,05:14,1091.50,1091.50,1091.50,1091.50,0,52,52.00
05/12/2004,05:15,1091.75,1091.75,1091.75,1091.75,76,0,76.00
05/12/2004,05:16,1091.75,1092.00,1091.50,1092.00,7,3,10.00
05/12/2004,05:17,1091.75,1091.75,1091.75,1091.75,0,10,10.00
05/12/2004,05:18,1091.75,1091.75,1091.75,1091.75,0,110,110.00
05/12/2004,05:19,1091.75,1091.75,1091.50,1091.50,2,120,122.00
05/12/2004,05:20,1091.50,1092.00,1091.50,1091.75,35,24,59.00
05/12/2004,05:21,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/12/2004,05:23,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/12/2004,05:26,1091.75,1092.00,1091.75,1091.75,1,10,11.00
05/12/2004,05:27,1091.75,1091.75,1091.75,1091.75,0,8,8.00
05/12/2004,05:28,1091.75,1091.75,1091.75,1091.75,0,2,2.00
05/12/2004,05:29,1091.75,1092.00,1091.75,1092.00,10,2,12.00
05/12/2004,05:30,1092.00,1092.00,1091.75,1091.75,12,55,67.00
05/12/2004,05:32,1091.75,1091.75,1091.50,1091.50,0,88,88.00
05/12/2004,05:33,1091.50,1091.50,1091.50,1091.50,0,22,22.00
05/12/2004,05:34,1091.25,1091.25,1091.00,1091.25,6,40,46.00
05/12/2004,05:35,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/12/2004,05:36,1091.25,1091.25,1091.25,1091.25,6,0,6.00
05/12/2004,05:37,1091.00,1091.25,1091.00,1091.00,2,103,105.00
05/12/2004,05:38,1091.00,1091.25,1091.00,1091.25,3,1,4.00
05/12/2004,05:39,1091.00,1091.00,1091.00,1091.00,0,28,28.00
05/12/2004,05:40,1091.00,1091.00,1090.75,1091.00,35,5,40.00
05/12/2004,05:41,1091.00,1091.00,1090.50,1090.50,18,70,88.00
05/12/2004,05:42,1090.50,1090.50,1090.50,1090.50,0,10,10.00
05/12/2004,05:43,1090.75,1090.75,1090.50,1090.75,14,2,16.00
05/12/2004,05:44,1090.75,1090.75,1090.50,1090.50,4,3,7.00
05/12/2004,05:45,1090.75,1090.75,1090.75,1090.75,107,0,107.00
05/12/2004,05:46,1090.75,1090.75,1090.75,1090.75,51,0,51.00
05/12/2004,05:47,1091.00,1091.00,1090.75,1090.75,22,1,23.00
05/12/2004,05:48,1090.75,1090.75,1090.75,1090.75,0,77,77.00
05/12/2004,05:49,1090.50,1090.75,1090.50,1090.50,30,17,47.00
05/12/2004,05:50,1090.50,1090.50,1090.00,1090.25,3,82,85.00
05/12/2004,05:51,1090.25,1090.50,1090.25,1090.50,89,0,89.00
05/12/2004,05:52,1090.75,1091.00,1090.50,1091.00,98,5,103.00
05/12/2004,05:53,1091.00,1091.50,1091.00,1091.25,70,67,137.00
05/12/2004,05:54,1091.25,1091.25,1091.25,1091.25,0,23,23.00
05/12/2004,05:55,1091.25,1091.25,1091.00,1091.00,0,12,12.00
05/12/2004,05:56,1091.25,1091.25,1091.00,1091.00,8,10,18.00
05/12/2004,05:57,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/12/2004,05:58,1090.75,1090.75,1090.75,1090.75,0,26,26.00
05/12/2004,05:59,1091.00,1091.00,1091.00,1091.00,6,0,6.00
05/12/2004,06:00,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/12/2004,06:01,1090.75,1091.00,1090.75,1091.00,1,1,2.00
05/12/2004,06:02,1091.00,1091.00,1090.75,1090.75,2,9,11.00
05/12/2004,06:03,1090.75,1091.00,1090.75,1090.75,2,9,11.00
05/12/2004,06:04,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/12/2004,06:05,1090.50,1090.50,1090.25,1090.25,0,74,74.00
05/12/2004,06:06,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/12/2004,06:08,1090.50,1090.50,1090.25,1090.50,53,2,55.00
05/12/2004,06:09,1090.75,1091.00,1090.75,1090.75,37,5,42.00
05/12/2004,06:10,1091.00,1091.75,1091.00,1091.50,264,42,306.00
05/12/2004,06:11,1091.50,1091.50,1091.50,1091.50,0,14,14.00
05/12/2004,06:12,1091.50,1091.50,1091.50,1091.50,0,74,74.00
05/12/2004,06:13,1091.25,1091.25,1091.25,1091.25,0,20,20.00
05/12/2004,06:14,1091.25,1091.25,1091.25,1091.25,0,4,4.00
05/12/2004,06:16,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/12/2004,06:17,1091.00,1091.00,1091.00,1091.00,0,104,104.00
05/12/2004,06:18,1091.00,1091.00,1091.00,1091.00,0,39,39.00
05/12/2004,06:19,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/12/2004,06:20,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/12/2004,06:21,1091.25,1091.50,1091.25,1091.50,11,0,11.00
05/12/2004,06:22,1091.25,1091.25,1091.25,1091.25,0,9,9.00
05/12/2004,06:23,1091.25,1091.25,1091.25,1091.25,0,20,20.00
05/12/2004,06:24,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/12/2004,06:25,1091.25,1091.25,1091.00,1091.00,0,21,21.00
05/12/2004,06:26,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/12/2004,06:27,1091.00,1091.25,1091.00,1091.25,4,1,5.00
05/12/2004,06:28,1091.25,1091.25,1091.25,1091.25,113,0,113.00
05/12/2004,06:29,1091.25,1091.25,1091.00,1091.00,14,16,30.00
05/12/2004,06:30,1091.50,1091.50,1091.50,1091.50,132,0,132.00
05/12/2004,06:31,1091.50,1091.75,1091.50,1091.50,18,54,72.00
05/12/2004,06:32,1091.50,1091.75,1091.50,1091.75,26,49,75.00
05/12/2004,06:33,1091.75,1092.25,1091.75,1092.25,431,0,431.00
05/12/2004,06:34,1092.50,1092.50,1092.25,1092.25,166,113,279.00
05/12/2004,06:35,1092.50,1092.50,1092.25,1092.50,221,1,222.00
05/12/2004,06:36,1092.75,1092.75,1092.50,1092.50,3,47,50.00
05/12/2004,06:37,1092.75,1093.00,1092.50,1093.00,240,1,241.00
05/12/2004,06:38,1093.00,1093.00,1093.00,1093.00,17,0,17.00
05/12/2004,06:39,1092.75,1093.00,1092.75,1093.00,1,76,77.00
05/12/2004,06:40,1092.75,1093.00,1092.50,1092.50,2,135,137.00
05/12/2004,06:41,1092.50,1092.75,1092.50,1092.75,4,4,8.00
05/12/2004,06:42,1092.75,1093.00,1092.75,1093.00,32,0,32.00
05/12/2004,06:43,1093.00,1093.00,1093.00,1093.00,13,0,13.00
05/12/2004,06:44,1093.00,1093.00,1092.75,1092.75,25,7,32.00
05/12/2004,06:45,1092.75,1093.00,1092.75,1092.75,1,84,85.00
05/12/2004,06:46,1092.75,1092.75,1092.50,1092.50,0,10,10.00
05/12/2004,06:47,1092.75,1093.00,1092.75,1092.75,74,30,104.00
05/12/2004,06:48,1093.00,1093.00,1093.00,1093.00,50,0,50.00
05/12/2004,06:49,1093.00,1093.00,1092.75,1093.00,3,2,5.00
05/12/2004,06:50,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/12/2004,06:51,1092.75,1093.00,1092.75,1093.00,1,12,13.00
05/12/2004,06:52,1093.00,1093.00,1092.75,1092.75,84,4,88.00
05/12/2004,06:53,1092.75,1092.75,1092.50,1092.75,2,62,64.00
05/12/2004,06:54,1092.50,1092.75,1092.50,1092.50,25,8,33.00
05/12/2004,06:55,1092.50,1092.50,1092.00,1092.00,0,387,387.00
05/12/2004,06:56,1092.25,1092.25,1092.25,1092.25,72,0,72.00
05/12/2004,06:57,1092.25,1092.25,1092.00,1092.00,7,1,8.00
05/12/2004,06:58,1092.25,1092.25,1092.00,1092.00,43,3,46.00
05/12/2004,06:59,1092.00,1092.00,1091.75,1091.75,5,287,292.00
05/12/2004,07:00,1091.75,1092.00,1091.75,1092.00,1,7,8.00
05/12/2004,07:01,1091.75,1092.00,1091.75,1092.00,14,7,21.00
05/12/2004,07:02,1092.00,1092.00,1092.00,1092.00,31,0,31.00
05/12/2004,07:03,1092.00,1092.25,1092.00,1092.00,43,5,48.00
05/12/2004,07:04,1092.00,1092.00,1092.00,1092.00,0,6,6.00
05/12/2004,07:05,1092.00,1092.00,1092.00,1092.00,0,8,8.00
05/12/2004,07:06,1092.00,1092.25,1092.00,1092.25,1,3,4.00
05/12/2004,07:07,1092.25,1092.25,1092.25,1092.25,7,0,7.00
05/12/2004,07:08,1092.25,1092.25,1092.25,1092.25,50,0,50.00
05/12/2004,07:09,1092.25,1092.25,1092.25,1092.25,9,0,9.00
05/12/2004,07:10,1092.25,1092.25,1092.00,1092.00,35,2,37.00
05/12/2004,07:11,1092.00,1092.00,1092.00,1092.00,0,25,25.00
05/12/2004,07:12,1092.25,1092.25,1092.00,1092.00,3,1,4.00
05/12/2004,07:13,1092.25,1092.50,1092.25,1092.50,51,0,51.00
05/12/2004,07:14,1092.25,1092.50,1092.25,1092.50,85,14,99.00
05/12/2004,07:15,1092.25,1092.25,1092.25,1092.25,0,122,122.00
05/12/2004,07:16,1092.00,1092.25,1092.00,1092.25,51,39,90.00
05/12/2004,07:17,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/12/2004,07:19,1092.00,1092.00,1092.00,1092.00,0,116,116.00
05/12/2004,07:20,1092.00,1092.25,1092.00,1092.25,50,4,54.00
05/12/2004,07:21,1092.00,1092.25,1091.75,1091.75,1,15,16.00
05/12/2004,07:22,1091.75,1091.75,1091.50,1091.50,9,391,400.00
05/12/2004,07:23,1091.50,1091.50,1091.25,1091.25,1,175,176.00
05/12/2004,07:24,1091.25,1091.25,1091.00,1091.00,0,38,38.00
05/12/2004,07:25,1091.00,1091.00,1090.75,1091.00,41,84,125.00
05/12/2004,07:26,1091.00,1091.25,1091.00,1091.25,268,0,268.00
05/12/2004,07:27,1091.50,1091.50,1091.25,1091.25,28,41,69.00
05/12/2004,07:28,1091.00,1091.25,1090.50,1090.50,4,213,217.00
05/12/2004,07:29,1090.50,1091.00,1090.50,1090.75,19,23,42.00
05/12/2004,07:30,1090.50,1090.50,1090.25,1090.25,0,107,107.00
05/12/2004,07:31,1090.50,1091.00,1090.25,1091.00,334,94,428.00
05/12/2004,07:32,1091.00,1091.00,1090.75,1090.75,164,3,167.00
05/12/2004,07:33,1091.00,1091.00,1091.00,1091.00,30,0,30.00
05/12/2004,07:34,1090.75,1090.75,1089.50,1089.75,65,607,672.00
05/12/2004,07:35,1089.75,1090.00,1089.75,1090.00,251,214,465.00
05/12/2004,07:36,1090.00,1090.25,1090.00,1090.25,141,50,191.00
05/12/2004,07:37,1090.25,1090.50,1090.00,1090.50,126,4,130.00
05/12/2004,07:38,1090.50,1090.50,1090.00,1090.25,37,225,262.00
05/12/2004,07:39,1090.25,1090.50,1090.00,1090.50,115,27,142.00
05/12/2004,07:40,1090.50,1090.75,1090.25,1090.75,149,5,154.00
05/12/2004,07:41,1090.50,1090.50,1089.75,1089.75,0,289,289.00
05/12/2004,07:42,1089.75,1090.00,1089.75,1090.00,68,115,183.00
05/12/2004,07:43,1090.00,1090.00,1089.75,1090.00,66,3,69.00
05/12/2004,07:44,1090.00,1090.00,1089.75,1089.75,61,44,105.00
05/12/2004,07:45,1090.00,1090.25,1089.75,1090.00,149,3,152.00
05/12/2004,07:46,1090.00,1090.25,1090.00,1090.00,63,34,97.00
05/12/2004,07:47,1090.00,1090.25,1090.00,1090.00,2,208,210.00
05/12/2004,07:48,1090.00,1090.25,1090.00,1090.25,186,52,238.00
05/12/2004,07:49,1090.50,1090.50,1090.25,1090.25,9,31,40.00
05/12/2004,07:50,1090.25,1090.25,1090.00,1090.00,0,4,4.00
05/12/2004,07:51,1090.25,1090.25,1090.00,1090.25,45,2,47.00
05/12/2004,07:52,1090.00,1090.25,1090.00,1090.00,14,122,136.00
05/12/2004,07:53,1090.00,1090.25,1090.00,1090.25,103,66,169.00
05/12/2004,07:54,1090.50,1090.50,1090.25,1090.50,307,8,315.00
05/12/2004,07:55,1090.50,1090.50,1090.50,1090.50,82,0,82.00
05/12/2004,07:56,1090.50,1091.00,1090.50,1090.75,168,10,178.00
05/12/2004,07:57,1090.75,1091.00,1090.75,1090.75,1,40,41.00
05/12/2004,07:58,1090.75,1091.25,1090.75,1091.25,565,12,577.00
05/12/2004,07:59,1091.25,1091.25,1091.00,1091.25,229,74,303.00
05/12/2004,08:00,1091.25,1091.50,1091.25,1091.50,136,0,136.00
05/12/2004,08:01,1091.50,1091.75,1091.25,1091.50,151,5,156.00
05/12/2004,08:02,1091.50,1091.75,1091.50,1091.50,1,89,90.00
05/12/2004,08:03,1091.75,1091.75,1091.25,1091.50,2,413,415.00
05/12/2004,08:04,1091.50,1091.75,1091.50,1091.75,187,3,190.00
05/12/2004,08:05,1091.50,1091.50,1091.25,1091.50,1,408,409.00
05/12/2004,08:06,1091.50,1091.50,1091.25,1091.25,1,93,94.00
05/12/2004,08:07,1091.25,1091.25,1091.25,1091.25,0,211,211.00
05/12/2004,08:08,1091.25,1091.50,1091.25,1091.25,15,94,109.00
05/12/2004,08:09,1091.25,1091.25,1091.25,1091.25,0,14,14.00
05/12/2004,08:10,1091.25,1091.25,1091.25,1091.25,0,11,11.00
05/12/2004,08:11,1091.25,1091.50,1091.00,1091.50,150,30,180.00
05/12/2004,08:12,1091.25,1091.50,1091.25,1091.50,31,6,37.00
05/12/2004,08:13,1091.50,1091.50,1091.25,1091.50,72,6,78.00
05/12/2004,08:14,1091.50,1091.75,1091.25,1091.75,36,1,37.00
05/12/2004,08:15,1091.75,1091.75,1091.50,1091.50,2,12,14.00
05/12/2004,08:16,1091.25,1091.50,1091.25,1091.50,46,35,81.00
05/12/2004,08:17,1091.50,1091.50,1091.25,1091.50,11,1,12.00
05/12/2004,08:18,1091.25,1091.75,1091.25,1091.75,38,3,41.00
05/12/2004,08:19,1091.50,1091.75,1091.50,1091.50,8,23,31.00
05/12/2004,08:20,1091.50,1091.50,1091.50,1091.50,0,10,10.00
05/12/2004,08:21,1091.25,1091.50,1091.25,1091.25,7,108,115.00
05/12/2004,08:22,1091.25,1091.50,1091.25,1091.25,19,8,27.00
05/12/2004,08:23,1091.25,1091.25,1090.75,1090.75,52,429,481.00
05/12/2004,08:24,1091.00,1091.00,1090.75,1090.75,31,9,40.00
05/12/2004,08:25,1090.75,1091.25,1090.75,1090.75,145,70,215.00
05/12/2004,08:26,1090.75,1091.00,1090.75,1091.00,51,7,58.00
05/12/2004,08:27,1091.00,1091.25,1090.75,1091.00,67,68,135.00
05/12/2004,08:28,1091.00,1091.25,1090.75,1091.00,88,260,348.00
05/12/2004,08:29,1091.00,1091.00,1090.75,1091.00,616,6,622.00
05/12/2004,08:30,1091.00,1091.00,1090.25,1090.25,243,1509,1752.00
05/12/2004,08:31,1090.25,1090.75,1090.00,1090.50,2046,1534,3580.00
05/12/2004,08:32,1090.50,1090.75,1089.75,1090.00,663,1193,1856.00
05/12/2004,08:33,1090.00,1090.00,1089.25,1089.75,1409,2059,3468.00
05/12/2004,08:34,1089.75,1090.50,1089.50,1090.50,1558,916,2474.00
05/12/2004,08:35,1090.25,1090.50,1089.25,1089.50,958,1946,2904.00
05/12/2004,08:36,1089.50,1090.25,1089.50,1089.75,2605,2039,4644.00
05/12/2004,08:37,1089.75,1089.75,1089.25,1089.25,263,1368,1631.00
05/12/2004,08:38,1089.50,1089.75,1089.25,1089.75,1629,1342,2971.00
05/12/2004,08:39,1089.75,1090.25,1089.50,1090.00,1958,858,2816.00
05/12/2004,08:40,1090.00,1090.25,1089.50,1089.75,533,1101,1634.00
05/12/2004,08:41,1089.75,1090.25,1089.00,1089.25,933,2306,3239.00
05/12/2004,08:42,1089.00,1090.00,1089.00,1089.75,1751,1473,3224.00
05/12/2004,08:43,1090.00,1090.75,1089.75,1090.75,2586,912,3498.00
05/12/2004,08:44,1090.75,1091.00,1090.50,1090.50,1828,2336,4164.00
05/12/2004,08:45,1090.50,1091.00,1090.25,1090.50,1724,1550,3274.00
05/12/2004,08:46,1090.75,1090.75,1090.25,1090.50,496,1264,1760.00
05/12/2004,08:47,1090.50,1090.75,1089.75,1089.75,848,1609,2457.00
05/12/2004,08:48,1089.75,1090.00,1088.75,1088.75,1300,4642,5942.00
05/12/2004,08:49,1089.00,1089.25,1088.25,1088.50,1817,3132,4949.00
05/12/2004,08:50,1088.50,1089.00,1088.00,1089.00,1227,2201,3428.00
05/12/2004,08:51,1088.75,1089.25,1088.50,1089.00,754,1516,2270.00
05/12/2004,08:52,1089.25,1089.50,1088.75,1089.25,1262,941,2203.00
05/12/2004,08:53,1089.25,1089.75,1089.00,1089.75,1647,818,2465.00
05/12/2004,08:54,1089.75,1090.75,1089.50,1090.75,3253,1183,4436.00
05/12/2004,08:55,1090.50,1091.00,1090.00,1090.50,1725,2024,3749.00
05/12/2004,08:56,1090.25,1090.75,1090.25,1090.50,1808,937,2745.00
05/12/2004,08:57,1090.50,1090.75,1090.00,1090.00,577,1769,2346.00
05/12/2004,08:58,1090.00,1090.50,1089.75,1089.75,398,1620,2018.00
05/12/2004,08:59,1089.75,1090.50,1089.75,1090.00,466,538,1004.00
05/12/2004,09:00,1090.00,1090.25,1089.75,1089.75,150,500,650.00
05/12/2004,09:01,1090.00,1090.00,1089.00,1089.25,397,2236,2633.00
05/12/2004,09:02,1089.00,1089.25,1087.25,1087.50,1394,6954,8348.00
05/12/2004,09:03,1087.50,1088.25,1087.50,1087.50,2094,2052,4146.00
05/12/2004,09:04,1087.75,1088.00,1087.50,1087.75,1070,890,1960.00
05/12/2004,09:05,1087.75,1088.00,1086.50,1086.75,1729,6065,7794.00
05/12/2004,09:06,1086.75,1086.75,1085.75,1086.25,2810,5641,8451.00
05/12/2004,09:07,1086.25,1086.50,1086.00,1086.25,1342,1579,2921.00
05/12/2004,09:08,1086.25,1087.00,1086.25,1086.75,1710,618,2328.00
05/12/2004,09:09,1086.75,1087.25,1086.50,1087.00,1745,1168,2913.00
05/12/2004,09:10,1087.00,1087.25,1086.50,1087.25,1982,899,2881.00
05/12/2004,09:11,1087.25,1087.50,1086.50,1086.75,1630,1427,3057.00
05/12/2004,09:12,1086.75,1087.00,1086.25,1086.50,722,1099,1821.00
05/12/2004,09:13,1086.50,1086.75,1085.25,1086.00,2610,4593,7203.00
05/12/2004,09:14,1086.00,1086.00,1084.50,1084.75,3005,5660,8665.00
05/12/2004,09:15,1085.00,1085.25,1084.50,1085.25,1605,1250,2855.00
05/12/2004,09:16,1085.25,1085.50,1083.75,1084.00,3243,5283,8526.00
05/12/2004,09:17,1084.25,1085.00,1084.00,1085.00,1972,2204,4176.00
05/12/2004,09:18,1085.00,1085.50,1084.75,1085.25,2715,560,3275.00
05/12/2004,09:19,1085.25,1086.00,1085.25,1086.00,1590,1049,2639.00
05/12/2004,09:20,1085.75,1086.00,1085.00,1085.25,636,1409,2045.00
05/12/2004,09:21,1085.25,1085.50,1084.75,1085.00,865,2747,3612.00
05/12/2004,09:22,1085.00,1085.25,1084.50,1084.50,775,1518,2293.00
05/12/2004,09:23,1084.50,1085.25,1084.25,1085.25,2005,1274,3279.00
05/12/2004,09:24,1085.25,1085.50,1085.00,1085.50,1258,985,2243.00
05/12/2004,09:25,1085.50,1085.75,1085.25,1085.50,1215,800,2015.00
05/12/2004,09:26,1085.25,1085.50,1085.00,1085.00,450,551,1001.00
05/12/2004,09:27,1085.00,1085.25,1083.75,1084.00,1217,4623,5840.00
05/12/2004,09:28,1084.00,1084.75,1084.00,1084.25,1148,1829,2977.00
05/12/2004,09:29,1084.25,1084.25,1082.50,1083.00,1966,7774,9740.00
05/12/2004,09:30,1082.75,1083.25,1082.50,1082.50,1871,2038,3909.00
05/12/2004,09:31,1082.75,1083.25,1082.25,1082.75,2964,2701,5665.00
05/12/2004,09:32,1082.75,1083.75,1082.75,1083.75,2277,1566,3843.00
05/12/2004,09:33,1083.75,1084.00,1083.50,1083.50,553,643,1196.00
05/12/2004,09:34,1083.75,1084.00,1083.50,1084.00,840,900,1740.00
05/12/2004,09:35,1083.75,1084.50,1083.75,1084.25,1895,508,2403.00
05/12/2004,09:36,1084.25,1084.50,1084.00,1084.25,724,332,1056.00
05/12/2004,09:37,1084.25,1084.25,1083.50,1083.75,427,777,1204.00
05/12/2004,09:38,1083.75,1084.25,1083.75,1084.00,312,237,549.00
05/12/2004,09:39,1084.00,1084.00,1082.50,1082.75,1204,4780,5984.00
05/12/2004,09:40,1082.50,1082.75,1081.50,1081.75,2483,6732,9215.00
05/12/2004,09:41,1081.75,1082.00,1081.25,1081.75,2182,3122,5304.00
05/12/2004,09:42,1082.00,1082.75,1081.75,1082.75,2709,1396,4105.00
05/12/2004,09:43,1082.75,1083.00,1082.25,1082.75,1339,2265,3604.00
05/12/2004,09:44,1082.75,1082.75,1081.75,1082.00,2171,2075,4246.00
05/12/2004,09:45,1082.00,1082.50,1081.25,1082.25,1756,1585,3341.00
05/12/2004,09:46,1082.25,1082.50,1081.75,1082.00,279,1398,1677.00
05/12/2004,09:47,1082.00,1082.00,1081.00,1081.75,2313,4270,6583.00
05/12/2004,09:48,1081.75,1082.25,1081.50,1082.25,1251,542,1793.00
05/12/2004,09:49,1082.25,1083.25,1082.00,1083.00,3789,863,4652.00
05/12/2004,09:50,1083.00,1083.25,1082.75,1083.25,1450,379,1829.00
05/12/2004,09:51,1083.25,1083.75,1083.00,1083.75,2715,333,3048.00
05/12/2004,09:52,1083.75,1084.25,1083.50,1083.75,2777,1913,4690.00
05/12/2004,09:53,1084.00,1084.00,1083.50,1084.00,692,888,1580.00
05/12/2004,09:54,1084.00,1084.00,1083.25,1083.25,401,971,1372.00
05/12/2004,09:55,1083.50,1083.75,1082.75,1083.50,1917,1941,3858.00
05/12/2004,09:56,1083.50,1083.75,1083.00,1083.50,395,918,1313.00
05/12/2004,09:57,1083.50,1084.00,1083.50,1083.75,541,393,934.00
05/12/2004,09:58,1083.75,1084.00,1083.25,1083.50,432,1114,1546.00
05/12/2004,09:59,1083.25,1083.75,1083.25,1083.75,709,265,974.00
05/12/2004,10:00,1083.50,1084.00,1083.25,1083.50,2201,2009,4210.00
05/12/2004,10:01,1083.75,1084.00,1082.50,1083.25,1432,2554,3986.00
05/12/2004,10:02,1083.00,1083.25,1082.25,1082.75,1852,1821,3673.00
05/12/2004,10:03,1082.75,1083.00,1082.25,1082.50,704,1119,1823.00
05/12/2004,10:04,1082.50,1082.75,1081.75,1082.00,543,2811,3354.00
05/12/2004,10:05,1081.75,1082.00,1081.00,1081.25,2473,3254,5727.00
05/12/2004,10:06,1081.50,1081.75,1080.75,1081.25,2259,3924,6183.00
05/12/2004,10:07,1081.00,1082.25,1081.00,1082.25,2167,688,2855.00
05/12/2004,10:08,1082.25,1082.50,1081.75,1082.25,1805,1519,3324.00
05/12/2004,10:09,1082.25,1083.25,1082.25,1083.00,2560,301,2861.00
05/12/2004,10:10,1083.00,1083.25,1082.75,1083.00,879,624,1503.00
05/12/2004,10:11,1083.25,1083.50,1083.00,1083.25,1083,513,1596.00
05/12/2004,10:12,1083.25,1084.00,1083.00,1083.00,1730,1098,2828.00
05/12/2004,10:13,1083.00,1083.25,1083.00,1083.00,412,356,768.00
05/12/2004,10:14,1083.25,1083.25,1082.75,1082.75,436,635,1071.00
05/12/2004,10:15,1082.75,1083.00,1082.25,1082.25,150,2106,2256.00
05/12/2004,10:16,1082.25,1083.00,1082.00,1082.25,1381,1432,2813.00
05/12/2004,10:17,1082.25,1082.50,1081.75,1082.00,783,1800,2583.00
05/12/2004,10:18,1082.00,1082.00,1081.50,1081.75,1021,968,1989.00
05/12/2004,10:19,1082.00,1082.00,1080.50,1080.75,2109,5498,7607.00
05/12/2004,10:20,1080.75,1081.00,1080.25,1080.50,1278,1689,2967.00
05/12/2004,10:21,1080.75,1080.75,1080.00,1080.25,2126,2696,4822.00
05/12/2004,10:22,1080.25,1081.50,1080.00,1081.00,3396,1978,5374.00
05/12/2004,10:23,1081.25,1081.50,1080.50,1080.50,1990,2811,4801.00
05/12/2004,10:24,1080.50,1081.50,1080.25,1081.50,1978,601,2579.00
05/12/2004,10:25,1081.25,1081.75,1081.00,1081.25,1174,685,1859.00
05/12/2004,10:26,1081.00,1081.50,1081.00,1081.25,468,128,596.00
05/12/2004,10:27,1081.25,1081.50,1079.50,1079.75,2384,7193,9577.00
05/12/2004,10:28,1079.50,1080.25,1079.50,1079.75,1046,1306,2352.00
05/12/2004,10:29,1079.75,1079.75,1078.75,1079.50,1050,3673,4723.00
05/12/2004,10:30,1079.50,1080.00,1079.25,1080.00,2354,647,3001.00
05/12/2004,10:31,1079.75,1080.50,1079.50,1080.25,1594,855,2449.00
05/12/2004,10:32,1080.50,1080.75,1080.00,1080.50,1826,993,2819.00
05/12/2004,10:33,1080.50,1080.50,1080.00,1080.50,165,382,547.00
05/12/2004,10:34,1080.25,1080.50,1079.75,1079.75,189,1162,1351.00
05/12/2004,10:35,1079.75,1080.00,1079.50,1079.75,562,748,1310.00
05/12/2004,10:36,1080.00,1080.50,1079.75,1080.50,969,144,1113.00
05/12/2004,10:37,1080.50,1080.75,1080.00,1080.50,1451,427,1878.00
05/12/2004,10:38,1080.50,1080.50,1080.25,1080.25,694,285,979.00
05/12/2004,10:39,1080.50,1081.50,1080.50,1081.25,2721,721,3442.00
05/12/2004,10:40,1081.00,1081.25,1080.75,1081.00,1260,1445,2705.00
05/12/2004,10:41,1081.00,1081.00,1080.25,1080.25,1155,2318,3473.00
05/12/2004,10:42,1080.25,1080.75,1080.25,1080.75,275,323,598.00
05/12/2004,10:43,1080.75,1081.25,1080.50,1081.00,1319,372,1691.00
05/12/2004,10:44,1081.25,1082.00,1081.00,1082.00,1854,421,2275.00
05/12/2004,10:45,1082.00,1082.25,1081.75,1082.00,1793,807,2600.00
05/12/2004,10:46,1082.25,1082.25,1081.75,1082.00,745,608,1353.00
05/12/2004,10:47,1082.00,1082.50,1081.75,1082.00,2690,1200,3890.00
05/12/2004,10:48,1082.25,1082.50,1081.75,1081.75,634,1470,2104.00
05/12/2004,10:49,1082.00,1082.50,1081.75,1082.50,914,334,1248.00
05/12/2004,10:50,1082.50,1082.50,1081.75,1082.00,250,402,652.00
05/12/2004,10:51,1082.00,1082.25,1081.50,1082.00,575,1040,1615.00
05/12/2004,10:52,1082.00,1082.25,1081.75,1082.00,697,817,1514.00
05/12/2004,10:53,1082.00,1082.00,1081.25,1081.25,1372,1998,3370.00
05/12/2004,10:54,1081.25,1081.75,1081.00,1081.50,1052,1321,2373.00
05/12/2004,10:55,1081.50,1081.50,1080.25,1080.50,386,2968,3354.00
05/12/2004,10:56,1080.75,1081.00,1080.25,1081.00,329,913,1242.00
05/12/2004,10:57,1081.00,1081.00,1080.25,1080.75,490,1643,2133.00
05/12/2004,10:58,1080.75,1080.75,1079.25,1079.25,471,3884,4355.00
05/12/2004,10:59,1079.50,1079.50,1078.50,1078.50,2087,3860,5947.00
05/12/2004,11:00,1078.50,1079.50,1078.50,1078.75,1950,1650,3600.00
05/12/2004,11:01,1078.75,1078.75,1077.50,1078.50,3060,5187,8247.00
05/12/2004,11:02,1078.50,1079.00,1078.50,1078.50,1676,2833,4509.00
05/12/2004,11:03,1078.50,1078.50,1077.50,1078.00,1566,3365,4931.00
05/12/2004,11:04,1077.75,1078.00,1077.00,1077.50,2998,5224,8222.00
05/12/2004,11:05,1077.50,1078.25,1077.25,1078.00,2457,1275,3732.00
05/12/2004,11:06,1077.75,1078.00,1077.50,1078.00,780,751,1531.00
05/12/2004,11:07,1077.75,1078.50,1077.75,1078.25,1197,820,2017.00
05/12/2004,11:08,1078.00,1078.25,1077.50,1077.50,613,1748,2361.00
05/12/2004,11:09,1077.50,1077.75,1077.00,1077.25,559,1246,1805.00
05/12/2004,11:10,1077.50,1077.75,1076.25,1077.00,3877,4875,8752.00
05/12/2004,11:11,1077.25,1077.25,1076.50,1077.00,918,1532,2450.00
05/12/2004,11:12,1077.00,1077.75,1076.75,1077.75,1392,580,1972.00
05/12/2004,11:13,1077.75,1077.75,1077.50,1077.75,1003,43,1046.00
05/12/2004,11:14,1077.75,1077.75,1077.25,1077.25,275,643,918.00
05/12/2004,11:15,1077.25,1077.75,1077.25,1077.75,896,165,1061.00
05/12/2004,11:16,1077.75,1078.00,1077.50,1078.00,1254,97,1351.00
05/12/2004,11:17,1078.00,1079.50,1078.00,1079.50,4472,1674,6146.00
05/12/2004,11:18,1079.25,1079.75,1079.25,1079.75,2607,1339,3946.00
05/12/2004,11:19,1079.25,1079.75,1079.00,1079.00,470,802,1272.00
05/12/2004,11:20,1079.00,1079.25,1078.75,1079.00,613,688,1301.00
05/12/2004,11:21,1079.00,1079.00,1078.50,1078.50,314,892,1206.00
05/12/2004,11:22,1078.75,1079.00,1078.00,1078.25,411,878,1289.00
05/12/2004,11:23,1078.25,1078.75,1078.00,1078.75,456,220,676.00
05/12/2004,11:24,1078.75,1079.50,1078.50,1079.00,1086,404,1490.00
05/12/2004,11:25,1079.25,1079.25,1078.50,1079.00,818,1217,2035.00
05/12/2004,11:26,1079.00,1079.00,1078.50,1078.75,144,237,381.00
05/12/2004,11:27,1078.75,1078.75,1078.50,1078.75,440,7,447.00
05/12/2004,11:28,1078.75,1079.00,1077.75,1078.25,1055,1614,2669.00
05/12/2004,11:29,1078.25,1078.50,1077.75,1078.00,601,898,1499.00
05/12/2004,11:30,1078.00,1078.50,1077.50,1078.50,785,821,1606.00
05/12/2004,11:31,1078.25,1078.50,1078.00,1078.00,187,266,453.00
05/12/2004,11:32,1078.00,1078.75,1078.00,1078.50,1473,480,1953.00
05/12/2004,11:33,1078.25,1078.50,1078.25,1078.50,879,191,1070.00
05/12/2004,11:34,1078.50,1078.50,1078.00,1078.00,284,529,813.00
05/12/2004,11:35,1078.25,1078.25,1077.50,1078.00,877,1447,2324.00
05/12/2004,11:36,1078.00,1078.50,1078.00,1078.00,231,537,768.00
05/12/2004,11:37,1078.25,1079.00,1078.00,1078.75,1586,154,1740.00
05/12/2004,11:38,1078.75,1079.75,1078.50,1079.50,1142,464,1606.00
05/12/2004,11:39,1079.50,1079.75,1079.00,1079.50,658,309,967.00
05/12/2004,11:40,1079.50,1080.00,1079.50,1080.00,1246,247,1493.00
05/12/2004,11:41,1080.00,1080.25,1079.75,1080.00,1731,453,2184.00
05/12/2004,11:42,1080.00,1080.00,1079.25,1079.25,1113,928,2041.00
05/12/2004,11:43,1079.25,1079.50,1078.75,1078.75,251,1133,1384.00
05/12/2004,11:44,1078.75,1079.50,1078.50,1079.50,922,231,1153.00
05/12/2004,11:45,1079.50,1080.00,1079.50,1079.75,488,343,831.00
05/12/2004,11:46,1079.75,1080.25,1079.75,1079.75,476,294,770.00
05/12/2004,11:47,1079.75,1080.00,1079.50,1080.00,572,624,1196.00
05/12/2004,11:48,1080.00,1080.50,1079.75,1080.50,1494,238,1732.00
05/12/2004,11:49,1080.25,1080.75,1080.25,1080.50,2200,842,3042.00
05/12/2004,11:50,1080.50,1080.50,1079.75,1080.25,1368,542,1910.00
05/12/2004,11:51,1080.50,1080.50,1079.50,1079.75,1091,848,1939.00
05/12/2004,11:52,1080.00,1080.00,1079.50,1079.75,340,590,930.00
05/12/2004,11:53,1080.00,1080.25,1079.00,1079.50,1212,1842,3054.00
05/12/2004,11:54,1079.50,1079.75,1079.25,1079.75,275,321,596.00
05/12/2004,11:55,1079.75,1080.25,1079.75,1080.00,1245,627,1872.00
05/12/2004,11:56,1079.75,1080.00,1079.50,1079.50,58,96,154.00
05/12/2004,11:57,1079.50,1080.00,1079.50,1080.00,317,128,445.00
05/12/2004,11:58,1079.75,1080.50,1079.75,1080.50,391,70,461.00
05/12/2004,11:59,1080.50,1080.50,1080.00,1080.00,419,525,944.00
05/12/2004,12:00,1080.25,1080.25,1079.00,1079.00,392,1741,2133.00
05/12/2004,12:01,1079.00,1079.50,1078.75,1079.00,1210,1509,2719.00
05/12/2004,12:02,1079.00,1079.25,1078.50,1078.75,112,544,656.00
05/12/2004,12:03,1078.75,1078.75,1078.25,1078.25,179,732,911.00
05/12/2004,12:04,1078.25,1079.00,1078.25,1079.00,626,310,936.00
05/12/2004,12:05,1079.00,1079.50,1078.75,1079.50,843,239,1082.00
05/12/2004,12:06,1079.50,1080.25,1079.25,1080.00,1414,511,1925.00
05/12/2004,12:07,1080.00,1080.00,1079.25,1079.25,243,372,615.00
05/12/2004,12:08,1079.50,1080.50,1079.25,1080.25,781,139,920.00
05/12/2004,12:09,1080.00,1080.50,1080.00,1080.50,190,269,459.00
05/12/2004,12:10,1080.50,1080.75,1080.25,1080.50,601,135,736.00
05/12/2004,12:11,1080.50,1080.50,1079.75,1079.75,374,661,1035.00
05/12/2004,12:12,1080.00,1080.00,1079.75,1080.00,72,316,388.00
05/12/2004,12:13,1080.00,1080.00,1079.75,1080.00,523,32,555.00
05/12/2004,12:14,1080.00,1080.75,1080.00,1080.50,539,120,659.00
05/12/2004,12:15,1080.50,1080.75,1080.25,1080.50,803,382,1185.00
05/12/2004,12:16,1080.25,1080.50,1079.50,1079.50,331,1028,1359.00
05/12/2004,12:17,1079.50,1079.75,1079.25,1079.50,231,617,848.00
05/12/2004,12:18,1079.50,1079.75,1079.25,1079.50,295,100,395.00
05/12/2004,12:19,1079.50,1079.75,1079.25,1079.50,603,669,1272.00
05/12/2004,12:20,1079.50,1079.75,1079.50,1079.50,285,444,729.00
05/12/2004,12:21,1079.50,1080.00,1079.50,1080.00,475,272,747.00
05/12/2004,12:22,1080.00,1080.50,1079.25,1079.25,758,2129,2887.00
05/12/2004,12:23,1079.25,1079.50,1079.00,1079.50,1029,509,1538.00
05/12/2004,12:24,1079.50,1079.75,1079.50,1079.50,474,88,562.00
05/12/2004,12:25,1079.50,1079.50,1079.25,1079.50,55,180,235.00
05/12/2004,12:26,1079.25,1079.25,1078.50,1078.50,76,1063,1139.00
05/12/2004,12:27,1078.50,1078.75,1078.25,1078.75,336,963,1299.00
05/12/2004,12:28,1078.75,1078.75,1078.25,1078.25,71,1117,1188.00
05/12/2004,12:29,1078.25,1078.50,1078.00,1078.00,293,978,1271.00
05/12/2004,12:30,1078.25,1078.50,1078.00,1078.25,406,593,999.00
05/12/2004,12:31,1078.25,1078.50,1078.00,1078.50,341,438,779.00
05/12/2004,12:32,1078.50,1078.75,1078.25,1078.50,275,146,421.00
05/12/2004,12:33,1078.75,1079.00,1078.75,1078.75,575,148,723.00
05/12/2004,12:34,1079.00,1079.50,1078.75,1079.00,539,361,900.00
05/12/2004,12:35,1079.00,1079.25,1078.75,1078.75,59,322,381.00
05/12/2004,12:36,1078.50,1079.50,1078.50,1079.00,445,264,709.00
05/12/2004,12:37,1079.00,1079.25,1079.00,1079.25,324,212,536.00
05/12/2004,12:38,1079.25,1079.25,1078.75,1078.75,50,272,322.00
05/12/2004,12:39,1078.75,1079.25,1078.50,1078.75,231,338,569.00
05/12/2004,12:40,1078.75,1079.25,1078.50,1079.00,473,152,625.00
05/12/2004,12:41,1079.00,1079.00,1077.75,1077.75,177,2492,2669.00
05/12/2004,12:42,1078.00,1078.50,1078.00,1078.00,888,1295,2183.00
05/12/2004,12:43,1078.25,1078.25,1077.75,1078.00,142,308,450.00
05/12/2004,12:44,1077.75,1078.00,1077.75,1078.00,572,266,838.00
05/12/2004,12:45,1078.00,1078.00,1077.50,1078.00,269,514,783.00
05/12/2004,12:46,1077.75,1078.00,1077.50,1077.75,222,227,449.00
05/12/2004,12:47,1077.50,1077.75,1077.25,1077.25,292,1023,1315.00
05/12/2004,12:48,1077.25,1077.50,1076.25,1076.75,862,4190,5052.00
05/12/2004,12:49,1076.50,1077.00,1076.50,1076.50,787,2208,2995.00
05/12/2004,12:50,1076.50,1076.75,1075.75,1075.75,2240,4766,7006.00
05/12/2004,12:51,1075.75,1076.00,1075.25,1075.75,2052,2639,4691.00
05/12/2004,12:52,1075.75,1076.75,1075.50,1076.25,4365,2359,6724.00
05/12/2004,12:53,1076.25,1076.25,1075.75,1076.00,837,1143,1980.00
05/12/2004,12:54,1076.00,1076.50,1075.75,1076.00,1922,1650,3572.00
05/12/2004,12:55,1076.25,1076.25,1075.25,1075.50,1304,2524,3828.00
05/12/2004,12:56,1075.75,1076.50,1075.50,1076.50,884,479,1363.00
05/12/2004,12:57,1076.50,1077.25,1076.25,1077.25,2098,98,2196.00
05/12/2004,12:58,1077.00,1077.75,1077.00,1077.50,1483,787,2270.00
05/12/2004,12:59,1077.50,1077.75,1077.00,1077.25,682,704,1386.00
05/12/2004,13:00,1077.25,1077.50,1077.00,1077.25,520,1086,1606.00
05/12/2004,13:01,1077.00,1077.25,1076.75,1076.75,312,389,701.00
05/12/2004,13:02,1077.00,1077.00,1076.50,1076.75,638,283,921.00
05/12/2004,13:03,1076.75,1077.50,1076.50,1077.25,672,508,1180.00
05/12/2004,13:04,1077.25,1077.50,1077.00,1077.25,478,741,1219.00
05/12/2004,13:05,1077.25,1078.00,1077.00,1078.00,723,289,1012.00
05/12/2004,13:06,1078.00,1078.00,1077.25,1078.00,1506,339,1845.00
05/12/2004,13:07,1078.00,1078.00,1077.25,1077.50,752,762,1514.00
05/12/2004,13:08,1077.50,1078.00,1077.25,1078.00,853,989,1842.00
05/12/2004,13:09,1077.75,1078.75,1077.75,1078.50,1641,73,1714.00
05/12/2004,13:10,1078.75,1079.25,1078.50,1078.75,2775,1665,4440.00
05/12/2004,13:11,1079.00,1079.50,1078.50,1079.25,1027,394,1421.00
05/12/2004,13:12,1079.25,1079.50,1078.50,1078.75,1171,1981,3152.00
05/12/2004,13:13,1079.00,1079.50,1078.75,1079.25,748,238,986.00
05/12/2004,13:14,1079.50,1079.75,1078.75,1079.50,1640,1551,3191.00
05/12/2004,13:15,1079.50,1080.00,1079.00,1080.00,1187,720,1907.00
05/12/2004,13:16,1079.75,1080.00,1079.50,1079.50,571,949,1520.00
05/12/2004,13:17,1079.50,1080.50,1079.50,1080.50,2898,2685,5583.00
05/12/2004,13:18,1080.25,1080.50,1079.00,1079.00,712,2970,3682.00
05/12/2004,13:19,1079.25,1079.50,1078.50,1079.25,670,1184,1854.00
05/12/2004,13:20,1079.25,1080.00,1078.75,1079.25,951,1993,2944.00
05/12/2004,13:21,1079.25,1079.75,1078.50,1079.00,1893,1594,3487.00
05/12/2004,13:22,1079.00,1079.00,1077.75,1078.00,1363,1890,3253.00
05/12/2004,13:23,1078.00,1079.00,1077.50,1079.00,2409,1156,3565.00
05/12/2004,13:24,1079.00,1079.50,1078.75,1079.25,695,228,923.00
05/12/2004,13:25,1079.25,1079.75,1078.75,1079.50,816,654,1470.00
05/12/2004,13:26,1079.50,1079.50,1078.50,1079.25,897,771,1668.00
05/12/2004,13:27,1079.25,1080.00,1079.25,1079.75,1494,525,2019.00
05/12/2004,13:28,1079.75,1080.50,1079.50,1080.00,2214,1195,3409.00
05/12/2004,13:29,1079.75,1080.00,1079.50,1079.75,731,650,1381.00
05/12/2004,13:30,1079.75,1080.25,1079.25,1080.00,1298,705,2003.00
05/12/2004,13:31,1080.00,1080.00,1079.25,1079.50,867,782,1649.00
05/12/2004,13:32,1079.75,1079.75,1078.50,1078.75,1119,3886,5005.00
05/12/2004,13:33,1078.75,1079.75,1078.25,1079.75,941,679,1620.00
05/12/2004,13:34,1079.50,1081.50,1079.50,1081.25,4865,1300,6165.00
05/12/2004,13:35,1081.25,1081.75,1081.00,1081.50,1555,1184,2739.00
05/12/2004,13:36,1081.50,1082.00,1081.25,1081.50,2160,1633,3793.00
05/12/2004,13:37,1081.25,1082.00,1081.25,1082.00,1599,1801,3400.00
05/12/2004,13:38,1082.00,1082.00,1080.50,1080.75,740,2194,2934.00
05/12/2004,13:39,1080.75,1081.25,1080.50,1081.00,472,665,1137.00
05/12/2004,13:40,1081.00,1081.25,1080.75,1081.00,278,433,711.00
05/12/2004,13:41,1080.75,1081.25,1080.50,1081.00,352,1233,1585.00
05/12/2004,13:42,1080.75,1081.00,1080.25,1080.25,193,1578,1771.00
05/12/2004,13:43,1080.50,1081.00,1080.00,1080.75,991,776,1767.00
05/12/2004,13:44,1080.75,1081.25,1080.75,1081.25,710,508,1218.00
05/12/2004,13:45,1081.25,1081.25,1080.25,1080.75,661,1273,1934.00
05/12/2004,13:46,1080.50,1081.00,1080.25,1081.00,459,296,755.00
05/12/2004,13:47,1081.00,1082.00,1081.00,1082.00,2922,1623,4545.00
05/12/2004,13:48,1082.25,1082.25,1081.50,1082.00,1437,1217,2654.00
05/12/2004,13:49,1082.00,1082.75,1081.75,1082.75,5032,1890,6922.00
05/12/2004,13:50,1082.75,1084.00,1082.50,1084.00,5437,1545,6982.00
05/12/2004,13:51,1084.00,1084.25,1083.75,1084.00,4777,2579,7356.00
05/12/2004,13:52,1084.00,1084.25,1083.75,1084.00,1587,2231,3818.00
05/12/2004,13:53,1084.00,1085.00,1083.75,1084.25,4784,2871,7655.00
05/12/2004,13:54,1084.25,1085.00,1084.25,1084.25,3668,2423,6091.00
05/12/2004,13:55,1084.50,1084.50,1083.75,1083.75,1704,2447,4151.00
05/12/2004,13:56,1083.75,1084.25,1083.25,1083.25,1329,3754,5083.00
05/12/2004,13:57,1083.25,1083.50,1082.75,1083.00,281,2136,2417.00
05/12/2004,13:58,1082.75,1083.00,1082.25,1082.75,2602,3922,6524.00
05/12/2004,13:59,1082.75,1083.00,1082.50,1082.75,617,3077,3694.00
05/12/2004,14:00,1082.75,1083.00,1082.50,1082.75,742,740,1482.00
05/12/2004,14:01,1082.75,1083.50,1082.75,1083.50,2110,330,2440.00
05/12/2004,14:02,1083.25,1083.50,1083.00,1083.50,635,854,1489.00
05/12/2004,14:03,1083.50,1083.75,1083.25,1083.50,882,677,1559.00
05/12/2004,14:04,1083.50,1083.50,1082.75,1083.00,337,1219,1556.00
05/12/2004,14:05,1082.75,1083.75,1082.75,1083.75,2207,1153,3360.00
05/12/2004,14:06,1083.75,1084.50,1083.75,1084.25,1501,699,2200.00
05/12/2004,14:07,1084.25,1084.25,1083.75,1084.00,1815,1456,3271.00
05/12/2004,14:08,1084.25,1085.00,1084.25,1085.00,2208,393,2601.00
05/12/2004,14:09,1085.00,1086.75,1084.50,1086.50,7458,1766,9224.00
05/12/2004,14:10,1086.75,1087.50,1086.50,1087.00,4675,2055,6730.00
05/12/2004,14:11,1087.25,1090.50,1087.00,1089.75,11177,4368,15545.00
05/12/2004,14:12,1089.75,1091.50,1089.50,1090.25,6634,4594,11228.00
05/12/2004,14:13,1090.25,1090.50,1089.00,1089.50,2699,4945,7644.00
05/12/2004,14:14,1089.50,1089.50,1088.25,1088.75,929,2565,3494.00
05/12/2004,14:15,1088.75,1089.00,1088.25,1088.75,1992,1992,3984.00
05/12/2004,14:16,1088.50,1088.75,1088.00,1088.25,1029,1791,2820.00
05/12/2004,14:17,1088.25,1088.75,1088.25,1088.50,915,1786,2701.00
05/12/2004,14:18,1088.50,1089.50,1088.25,1089.50,2155,567,2722.00
05/12/2004,14:19,1089.50,1090.00,1089.50,1089.50,1959,995,2954.00
05/12/2004,14:20,1089.50,1089.75,1088.75,1089.00,1030,1216,2246.00
05/12/2004,14:21,1089.00,1089.25,1088.50,1089.00,1165,1243,2408.00
05/12/2004,14:22,1089.00,1090.00,1089.00,1089.50,2347,1373,3720.00
05/12/2004,14:23,1089.50,1089.75,1089.00,1089.50,693,1449,2142.00
05/12/2004,14:24,1089.25,1090.00,1089.25,1090.00,1357,730,2087.00
05/12/2004,14:25,1090.00,1090.50,1089.75,1090.50,1541,187,1728.00
05/12/2004,14:26,1090.50,1091.75,1090.25,1091.50,3149,1213,4362.00
05/12/2004,14:27,1091.50,1093.00,1091.25,1092.50,5825,2384,8209.00
05/12/2004,14:28,1092.75,1093.50,1092.25,1092.75,3735,3035,6770.00
05/12/2004,14:29,1092.75,1093.00,1092.00,1092.25,999,2741,3740.00
05/12/2004,14:30,1092.00,1092.25,1091.50,1091.75,1090,2557,3647.00
05/12/2004,14:31,1091.75,1091.75,1091.00,1091.75,796,1171,1967.00
05/12/2004,14:32,1091.75,1092.00,1090.50,1090.75,862,3029,3891.00
05/12/2004,14:33,1090.75,1091.00,1090.50,1090.75,851,1265,2116.00
05/12/2004,14:34,1090.75,1091.25,1090.25,1090.25,1129,1491,2620.00
05/12/2004,14:35,1090.25,1090.50,1089.75,1089.75,575,1911,2486.00
05/12/2004,14:36,1089.75,1091.25,1089.75,1091.00,2434,1222,3656.00
05/12/2004,14:37,1091.00,1091.25,1090.25,1091.00,1404,1775,3179.00
05/12/2004,14:38,1091.00,1091.00,1090.25,1090.25,364,923,1287.00
05/12/2004,14:39,1090.25,1091.50,1090.00,1091.25,1730,298,2028.00
05/12/2004,14:40,1091.25,1092.25,1091.25,1091.50,1766,1506,3272.00
05/12/2004,14:41,1091.50,1093.25,1091.25,1093.25,4692,1334,6026.00
05/12/2004,14:42,1093.25,1094.25,1093.00,1093.75,5959,1938,7897.00
05/12/2004,14:43,1094.00,1094.75,1093.75,1094.50,3355,2216,5571.00
05/12/2004,14:44,1094.50,1096.25,1094.50,1096.00,8773,1936,10709.00
05/12/2004,14:45,1096.00,1097.00,1096.00,1096.50,4712,2140,6852.00
05/12/2004,14:46,1096.50,1097.00,1095.50,1096.00,2067,3543,5610.00
05/12/2004,14:47,1096.25,1096.50,1095.75,1095.75,1852,1578,3430.00
05/12/2004,14:48,1095.75,1096.00,1095.00,1095.25,851,2091,2942.00
05/12/2004,14:49,1095.25,1095.50,1094.50,1094.75,1104,1482,2586.00
05/12/2004,14:50,1094.75,1095.50,1094.75,1095.25,727,966,1693.00
05/12/2004,14:51,1095.00,1095.50,1095.00,1095.50,1197,814,2011.00
05/12/2004,14:52,1095.25,1096.25,1095.25,1095.75,2477,429,2906.00
05/12/2004,14:53,1096.00,1096.25,1095.50,1096.00,986,646,1632.00
05/12/2004,14:54,1096.00,1096.50,1095.25,1095.50,1326,1385,2711.00
05/12/2004,14:55,1095.75,1096.50,1095.50,1095.75,1556,927,2483.00
05/12/2004,14:56,1096.00,1096.00,1095.25,1095.75,1395,1555,2950.00
05/12/2004,14:57,1095.75,1096.25,1095.50,1096.00,1496,448,1944.00
05/12/2004,14:58,1096.25,1096.50,1095.75,1096.50,2683,895,3578.00
05/12/2004,14:59,1096.50,1097.00,1096.25,1096.75,3306,660,3966.00
05/12/2004,15:00,1096.75,1097.75,1096.75,1097.50,6525,1828,8353.00
05/12/2004,15:01,1097.50,1098.50,1097.25,1097.50,3477,3189,6666.00
05/12/2004,15:02,1097.50,1098.25,1097.25,1098.00,1655,861,2516.00
05/12/2004,15:03,1098.00,1099.75,1098.00,1099.75,3283,1285,4568.00
05/12/2004,15:04,1099.75,1099.75,1098.75,1098.75,796,1467,2263.00
05/12/2004,15:05,1098.75,1099.00,1098.25,1098.25,956,1887,2843.00
05/12/2004,15:06,1098.25,1098.75,1098.00,1098.50,1156,799,1955.00
05/12/2004,15:07,1098.50,1099.50,1098.50,1099.25,2052,611,2663.00
05/12/2004,15:08,1099.25,1099.50,1099.00,1099.25,1836,1034,2870.00
05/12/2004,15:09,1099.25,1099.50,1099.00,1099.50,567,654,1221.00
05/12/2004,15:10,1099.50,1099.50,1098.50,1099.00,635,1790,2425.00
05/12/2004,15:11,1098.75,1099.25,1098.50,1099.00,755,1263,2018.00
05/12/2004,15:12,1099.00,1099.00,1098.50,1099.00,856,460,1316.00
05/12/2004,15:13,1099.00,1099.50,1098.75,1099.50,712,1004,1716.00
05/12/2004,15:14,1099.25,1099.25,1099.00,1099.25,536,267,803.00
05/12/2004,15:15,1099.00,1099.50,1098.50,1098.75,2108,2827,4935.00
05/12/2004,15:16,1098.75,1099.00,1098.75,1099.00,15,0,15.00
05/12/2004,15:31,1098.50,1098.50,1098.25,1098.50,161,67,228.00
05/12/2004,15:32,1098.50,1098.75,1098.50,1098.50,44,209,253.00
05/12/2004,15:33,1098.75,1099.00,1098.75,1098.75,148,55,203.00
05/12/2004,15:34,1099.00,1099.00,1098.75,1098.75,2,61,63.00
05/12/2004,15:35,1098.75,1099.25,1098.75,1098.75,210,30,240.00
05/12/2004,15:36,1099.00,1099.00,1098.75,1098.75,10,7,17.00
05/12/2004,15:37,1099.00,1099.00,1098.75,1099.00,6,1,7.00
05/12/2004,15:38,1099.00,1099.00,1098.75,1099.00,116,2,118.00
05/12/2004,15:39,1099.25,1099.25,1099.00,1099.00,1,27,28.00
05/12/2004,15:40,1098.75,1099.25,1098.75,1099.00,22,25,47.00
05/12/2004,15:41,1099.00,1099.25,1098.75,1099.25,19,12,31.00
05/12/2004,15:42,1099.00,1099.00,1098.75,1099.00,13,36,49.00
05/12/2004,15:43,1099.00,1099.25,1098.75,1099.25,49,2,51.00
05/12/2004,15:44,1099.25,1099.25,1099.00,1099.00,4,2,6.00
05/12/2004,15:45,1099.00,1099.25,1099.00,1099.00,13,53,66.00
05/12/2004,15:46,1099.25,1099.25,1099.00,1099.00,1,1,2.00
05/12/2004,15:47,1099.00,1099.00,1099.00,1099.00,0,71,71.00
05/12/2004,15:48,1099.00,1099.25,1099.00,1099.25,7,144,151.00
05/12/2004,15:49,1099.25,1099.50,1099.00,1099.25,354,59,413.00
05/12/2004,15:50,1099.25,1099.25,1099.00,1099.25,1,4,5.00
05/12/2004,15:51,1099.00,1099.00,1099.00,1099.00,0,204,204.00
05/12/2004,15:52,1099.00,1099.00,1098.75,1099.00,25,187,212.00
05/12/2004,15:53,1099.00,1099.00,1099.00,1099.00,5,0,5.00
05/12/2004,15:54,1099.00,1099.00,1099.00,1099.00,3,0,3.00
05/12/2004,15:55,1099.00,1099.00,1099.00,1099.00,7,0,7.00
05/12/2004,15:56,1099.00,1099.00,1098.75,1099.00,10,2,12.00
05/12/2004,15:57,1098.75,1099.00,1098.75,1099.00,3,58,61.00
05/12/2004,15:58,1098.75,1099.00,1098.75,1099.00,1,64,65.00
05/12/2004,15:59,1099.00,1099.25,1099.00,1099.25,42,1,43.00
05/12/2004,16:00,1099.00,1099.25,1098.75,1098.75,10,48,58.00
05/12/2004,17:01,1098.75,1099.00,1098.75,1099.00,10,25,35.00
05/12/2004,17:02,1099.00,1099.00,1098.75,1098.75,4,2,6.00
05/12/2004,17:03,1098.75,1098.75,1098.50,1098.50,0,4,4.00
05/12/2004,17:04,1098.50,1098.50,1098.50,1098.50,0,2,2.00
05/12/2004,17:05,1098.50,1098.50,1098.50,1098.50,0,3,3.00
05/12/2004,17:06,1098.50,1098.50,1098.25,1098.25,0,26,26.00
05/12/2004,17:09,1098.75,1098.75,1098.75,1098.75,20,0,20.00
05/12/2004,17:10,1098.50,1098.75,1098.50,1098.75,5,50,55.00
05/12/2004,17:11,1098.50,1098.50,1098.25,1098.25,0,13,13.00
05/12/2004,17:12,1098.50,1098.50,1098.50,1098.50,4,0,4.00
05/12/2004,17:15,1098.75,1098.75,1098.75,1098.75,38,0,38.00
05/12/2004,17:16,1098.75,1098.75,1098.75,1098.75,5,0,5.00
05/12/2004,17:17,1098.75,1098.75,1098.75,1098.75,1,0,1.00
05/12/2004,17:18,1098.75,1098.75,1098.75,1098.75,7,0,7.00
05/12/2004,17:19,1098.50,1098.50,1098.50,1098.50,0,1,1.00
05/12/2004,17:20,1098.75,1098.75,1098.75,1098.75,36,0,36.00
05/12/2004,17:21,1099.00,1099.00,1099.00,1099.00,14,0,14.00
05/12/2004,17:24,1099.00,1099.00,1099.00,1099.00,5,0,5.00
05/12/2004,17:25,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/12/2004,17:26,1098.75,1099.00,1098.75,1099.00,25,2,27.00
05/12/2004,17:27,1099.00,1099.00,1099.00,1099.00,20,0,20.00
05/12/2004,17:28,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/12/2004,17:29,1098.75,1098.75,1098.75,1098.75,0,25,25.00
05/12/2004,17:30,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/12/2004,17:31,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/12/2004,17:33,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/12/2004,17:34,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/12/2004,17:35,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/12/2004,17:38,1098.75,1098.75,1098.75,1098.75,0,8,8.00
05/12/2004,17:40,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/12/2004,17:41,1098.75,1098.75,1098.75,1098.75,0,5,5.00
05/12/2004,17:42,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/12/2004,17:43,1098.75,1098.75,1098.75,1098.75,0,4,4.00
05/12/2004,17:45,1098.50,1098.50,1098.50,1098.50,0,1,1.00
05/12/2004,17:47,1098.75,1098.75,1098.75,1098.75,5,0,5.00
05/12/2004,17:48,1099.00,1099.00,1098.75,1098.75,1,1,2.00
05/12/2004,17:50,1098.50,1098.50,1098.50,1098.50,0,1,1.00
05/12/2004,17:51,1099.00,1099.00,1098.75,1098.75,2,2,4.00
05/12/2004,17:53,1098.75,1099.00,1098.75,1099.00,1,5,6.00
05/12/2004,17:54,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/12/2004,17:55,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/12/2004,17:57,1099.00,1099.25,1099.00,1099.00,7,1,8.00
05/12/2004,17:58,1099.00,1099.00,1098.75,1098.75,0,3,3.00
05/12/2004,18:01,1098.75,1098.75,1098.75,1098.75,0,6,6.00
05/12/2004,18:02,1098.50,1098.50,1098.50,1098.50,0,1,1.00
05/12/2004,18:03,1098.75,1098.75,1098.75,1098.75,1,0,1.00
05/12/2004,18:05,1098.75,1098.75,1098.75,1098.75,20,0,20.00
05/12/2004,18:06,1098.75,1098.75,1098.75,1098.75,1,0,1.00
05/12/2004,18:07,1098.75,1098.75,1098.75,1098.75,3,0,3.00
05/12/2004,18:09,1098.75,1098.75,1098.75,1098.75,8,0,8.00
05/12/2004,18:11,1098.75,1098.75,1098.75,1098.75,5,0,5.00
05/12/2004,18:12,1098.75,1098.75,1098.75,1098.75,6,0,6.00
05/12/2004,18:13,1099.00,1099.00,1099.00,1099.00,55,0,55.00
05/12/2004,18:14,1099.00,1099.00,1099.00,1099.00,105,0,105.00
05/12/2004,18:20,1099.00,1099.00,1099.00,1099.00,10,0,10.00
05/12/2004,18:22,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/12/2004,18:26,1098.75,1098.75,1098.75,1098.75,0,2,2.00
05/12/2004,18:27,1099.00,1099.00,1098.75,1098.75,1,5,6.00
05/12/2004,18:29,1098.75,1098.75,1098.75,1098.75,0,4,4.00
05/12/2004,18:30,1099.00,1099.00,1098.50,1099.00,5,74,79.00
05/12/2004,18:31,1098.75,1098.75,1098.75,1098.75,0,10,10.00
05/12/2004,18:32,1098.75,1098.75,1098.75,1098.75,0,2,2.00
05/12/2004,18:35,1098.75,1098.75,1098.75,1098.75,0,4,4.00
05/12/2004,18:36,1098.75,1099.00,1098.75,1099.00,1,1,2.00
05/12/2004,18:38,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/12/2004,18:39,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/12/2004,18:41,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/12/2004,18:43,1098.75,1098.75,1098.75,1098.75,0,13,13.00
05/12/2004,18:45,1099.00,1099.25,1098.75,1098.75,32,1,33.00
05/12/2004,18:46,1098.75,1099.00,1098.75,1099.00,1,10,11.00
05/12/2004,18:49,1098.75,1098.75,1098.75,1098.75,0,11,11.00
05/12/2004,18:50,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/12/2004,18:52,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/12/2004,18:54,1098.75,1098.75,1098.75,1098.75,0,6,6.00
05/12/2004,18:55,1098.75,1098.75,1098.75,1098.75,0,2,2.00
05/12/2004,18:56,1098.75,1099.00,1098.75,1099.00,4,3,7.00
05/12/2004,18:57,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/12/2004,18:58,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/12/2004,19:00,1099.00,1099.00,1099.00,1099.00,7,0,7.00
05/12/2004,19:01,1098.75,1098.75,1098.75,1098.75,0,8,8.00
05/12/2004,19:04,1098.50,1098.50,1098.25,1098.25,0,100,100.00
05/12/2004,19:05,1098.50,1098.50,1098.25,1098.50,55,2,57.00
05/12/2004,19:08,1098.50,1098.50,1098.50,1098.50,5,0,5.00
05/12/2004,19:09,1098.25,1098.25,1098.00,1098.00,0,158,158.00
05/12/2004,19:11,1098.25,1098.25,1098.25,1098.25,5,0,5.00
05/12/2004,19:12,1098.00,1098.00,1098.00,1098.00,0,8,8.00
05/12/2004,19:13,1098.00,1098.00,1098.00,1098.00,0,63,63.00
05/12/2004,19:14,1098.00,1098.00,1097.50,1097.75,35,82,117.00
05/12/2004,19:16,1097.50,1097.50,1097.50,1097.50,0,2,2.00
05/12/2004,19:17,1097.75,1097.75,1097.50,1097.50,1,2,3.00
05/12/2004,19:18,1097.75,1097.75,1097.75,1097.75,1,0,1.00
05/12/2004,19:19,1097.75,1097.75,1097.75,1097.75,30,0,30.00
05/12/2004,19:20,1097.75,1098.00,1097.75,1098.00,79,0,79.00
05/12/2004,19:21,1098.00,1098.25,1098.00,1098.00,11,1,12.00
05/12/2004,19:22,1098.00,1098.00,1098.00,1098.00,0,12,12.00
05/12/2004,19:23,1098.00,1098.00,1098.00,1098.00,0,10,10.00
05/12/2004,19:25,1098.25,1098.50,1098.25,1098.50,10,0,10.00
05/12/2004,19:26,1098.25,1098.25,1098.25,1098.25,0,5,5.00
05/12/2004,19:27,1098.25,1098.25,1098.25,1098.25,0,6,6.00
05/12/2004,19:28,1098.25,1098.25,1098.25,1098.25,0,5,5.00
05/12/2004,19:29,1098.00,1098.00,1098.00,1098.00,0,49,49.00
05/12/2004,19:30,1098.00,1098.00,1098.00,1098.00,0,1,1.00
05/12/2004,19:31,1097.75,1097.75,1097.75,1097.75,0,1,1.00
05/12/2004,19:33,1097.75,1097.75,1097.75,1097.75,0,1,1.00
05/12/2004,19:36,1097.75,1097.75,1097.75,1097.75,0,1,1.00
05/12/2004,19:37,1097.75,1097.75,1097.75,1097.75,0,21,21.00
05/12/2004,19:38,1097.75,1097.75,1097.75,1097.75,0,1,1.00
05/12/2004,19:40,1097.50,1097.50,1097.50,1097.50,0,1,1.00
05/12/2004,19:41,1097.50,1097.50,1097.50,1097.50,0,7,7.00
05/12/2004,19:42,1097.50,1097.75,1097.50,1097.75,1,5,6.00
05/12/2004,19:45,1097.50,1097.75,1097.50,1097.50,1,11,12.00
05/12/2004,19:46,1097.50,1097.50,1097.25,1097.25,0,94,94.00
05/12/2004,19:47,1097.25,1097.25,1097.25,1097.25,0,61,61.00
05/12/2004,19:48,1097.25,1097.50,1097.25,1097.25,75,15,90.00
05/12/2004,19:49,1097.50,1097.50,1097.25,1097.25,2,37,39.00
05/12/2004,19:50,1097.50,1097.50,1097.00,1097.25,18,46,64.00
05/12/2004,19:52,1097.25,1097.25,1097.00,1097.25,3,1,4.00
05/12/2004,19:53,1097.00,1097.00,1097.00,1097.00,0,23,23.00
05/12/2004,19:54,1097.00,1097.25,1097.00,1097.00,1,46,47.00
05/12/2004,19:55,1097.00,1097.00,1096.75,1096.75,0,44,44.00
05/12/2004,19:56,1097.00,1097.00,1097.00,1097.00,5,0,5.00
05/12/2004,19:57,1097.00,1097.25,1097.00,1097.25,49,0,49.00
05/12/2004,19:58,1097.00,1097.00,1097.00,1097.00,0,5,5.00
05/12/2004,19:59,1097.00,1097.00,1097.00,1097.00,0,32,32.00
05/12/2004,20:00,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/12/2004,20:01,1097.00,1097.00,1096.50,1096.75,1,70,71.00
05/12/2004,20:02,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/12/2004,20:03,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/12/2004,20:04,1096.75,1097.00,1096.75,1097.00,9,0,9.00
05/12/2004,20:05,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,20:06,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/12/2004,20:07,1097.00,1097.00,1097.00,1097.00,3,0,3.00
05/12/2004,20:08,1096.75,1096.75,1096.75,1096.75,0,8,8.00
05/12/2004,20:09,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/12/2004,20:10,1096.50,1096.50,1096.25,1096.25,5,61,66.00
05/12/2004,20:11,1096.50,1096.50,1096.50,1096.50,21,0,21.00
05/12/2004,20:12,1096.25,1096.25,1096.25,1096.25,0,50,50.00
05/12/2004,20:14,1096.25,1096.25,1096.25,1096.25,0,10,10.00
05/12/2004,20:15,1096.25,1096.50,1096.00,1096.50,8,20,28.00
05/12/2004,20:16,1096.25,1096.50,1096.25,1096.50,2,2,4.00
05/12/2004,20:17,1096.25,1096.25,1096.25,1096.25,0,29,29.00
05/12/2004,20:18,1096.50,1096.50,1096.25,1096.50,4,1,5.00
05/12/2004,20:19,1096.25,1096.50,1096.25,1096.50,5,10,15.00
05/12/2004,20:21,1096.25,1096.50,1096.25,1096.25,28,2,30.00
05/12/2004,20:22,1096.50,1096.50,1096.50,1096.50,11,0,11.00
05/12/2004,20:23,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/12/2004,20:24,1096.50,1096.50,1096.50,1096.50,31,0,31.00
05/12/2004,20:25,1096.50,1096.50,1096.50,1096.50,7,0,7.00
05/12/2004,20:27,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/12/2004,20:28,1096.75,1096.75,1096.75,1096.75,8,0,8.00
05/12/2004,20:29,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/12/2004,20:30,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/12/2004,20:31,1096.75,1096.75,1096.75,1096.75,22,0,22.00
05/12/2004,20:32,1096.75,1096.75,1096.50,1096.50,2,20,22.00
05/12/2004,20:33,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/12/2004,20:34,1096.75,1097.00,1096.75,1097.00,150,21,171.00
05/12/2004,20:35,1097.00,1097.25,1097.00,1097.25,32,0,32.00
05/12/2004,20:36,1097.25,1097.25,1097.00,1097.00,2,19,21.00
05/12/2004,20:37,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/12/2004,20:38,1097.00,1097.00,1097.00,1097.00,0,11,11.00
05/12/2004,20:39,1097.00,1097.00,1097.00,1097.00,0,7,7.00
05/12/2004,20:40,1097.25,1097.25,1097.25,1097.25,9,0,9.00
05/12/2004,20:41,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/12/2004,20:42,1097.00,1097.00,1097.00,1097.00,0,10,10.00
05/12/2004,20:43,1097.00,1097.00,1097.00,1097.00,0,6,6.00
05/12/2004,20:45,1096.75,1096.75,1096.75,1096.75,0,33,33.00
05/12/2004,20:46,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/12/2004,20:49,1096.75,1096.75,1096.75,1096.75,0,26,26.00
05/12/2004,20:51,1096.75,1096.75,1096.75,1096.75,0,4,4.00
05/12/2004,20:52,1096.75,1096.75,1096.75,1096.75,0,15,15.00
05/12/2004,20:53,1097.00,1097.00,1097.00,1097.00,3,0,3.00
05/12/2004,20:55,1097.00,1097.00,1096.75,1096.75,1,6,7.00
05/12/2004,20:56,1097.00,1097.00,1097.00,1097.00,6,0,6.00
05/12/2004,21:00,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/12/2004,21:01,1097.00,1097.00,1096.75,1096.75,1,25,26.00
05/12/2004,21:03,1097.00,1097.00,1096.75,1097.00,5,1,6.00
05/12/2004,21:04,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,21:06,1096.75,1096.75,1096.75,1096.75,0,10,10.00
05/12/2004,21:07,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/12/2004,21:08,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,21:09,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,21:10,1097.00,1097.00,1097.00,1097.00,13,0,13.00
05/12/2004,21:11,1096.75,1096.75,1096.75,1096.75,0,7,7.00
05/12/2004,21:12,1097.00,1097.00,1097.00,1097.00,30,0,30.00
05/12/2004,21:13,1097.00,1097.00,1097.00,1097.00,14,0,14.00
05/12/2004,21:14,1097.00,1097.00,1097.00,1097.00,10,0,10.00
05/12/2004,21:15,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/12/2004,21:16,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/12/2004,21:17,1096.75,1096.75,1096.75,1096.75,0,15,15.00
05/12/2004,21:18,1097.00,1097.00,1096.75,1096.75,3,7,10.00
05/12/2004,21:19,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/12/2004,21:21,1096.75,1096.75,1096.75,1096.75,25,0,25.00
05/12/2004,21:22,1097.00,1097.00,1096.75,1096.75,2,1,3.00
05/12/2004,21:24,1096.75,1097.00,1096.75,1097.00,66,25,91.00
05/12/2004,21:25,1097.00,1097.00,1096.75,1097.00,25,25,50.00
05/12/2004,21:26,1097.00,1097.25,1097.00,1097.00,19,1,20.00
05/12/2004,21:27,1097.25,1097.25,1097.25,1097.25,3,0,3.00
05/12/2004,21:28,1097.25,1097.25,1097.25,1097.25,6,0,6.00
05/12/2004,21:30,1097.25,1097.25,1097.25,1097.25,3,0,3.00
05/12/2004,21:32,1097.25,1097.25,1097.25,1097.25,2,0,2.00
05/12/2004,21:34,1097.25,1097.25,1097.25,1097.25,5,0,5.00
05/12/2004,21:36,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/12/2004,21:39,1097.00,1097.00,1097.00,1097.00,0,125,125.00
05/12/2004,21:48,1096.50,1096.50,1096.50,1096.50,0,3,3.00
05/12/2004,21:50,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/12/2004,21:52,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/12/2004,21:54,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/12/2004,21:55,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,21:56,1097.00,1097.00,1097.00,1097.00,31,0,31.00
05/12/2004,22:01,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/12/2004,22:02,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,22:03,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/12/2004,22:06,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,22:12,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/12/2004,22:13,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,22:15,1096.75,1096.75,1096.75,1096.75,0,11,11.00
05/12/2004,22:16,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/12/2004,22:17,1096.50,1096.50,1096.50,1096.50,0,7,7.00
05/12/2004,22:19,1096.75,1096.75,1096.50,1096.50,2,15,17.00
05/12/2004,22:21,1096.50,1096.50,1096.25,1096.25,0,7,7.00
05/12/2004,22:22,1096.25,1096.50,1096.25,1096.50,3,1,4.00
05/12/2004,22:23,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/12/2004,22:24,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/12/2004,22:25,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/12/2004,22:26,1096.25,1096.50,1096.25,1096.50,5,5,10.00
05/12/2004,22:27,1096.50,1096.50,1096.50,1096.50,15,0,15.00
05/12/2004,22:28,1096.75,1096.75,1096.50,1096.75,3,1,4.00
05/12/2004,22:30,1096.50,1096.75,1096.50,1096.75,4,1,5.00
05/12/2004,22:31,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/12/2004,22:32,1096.75,1097.00,1096.75,1096.75,8,5,13.00
05/12/2004,22:33,1096.75,1096.75,1096.75,1096.75,0,6,6.00
05/12/2004,22:34,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,22:35,1097.00,1097.00,1097.00,1097.00,4,0,4.00
05/12/2004,22:36,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/12/2004,22:40,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/12/2004,22:41,1097.00,1097.00,1097.00,1097.00,3,0,3.00
05/12/2004,22:42,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/12/2004,22:43,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/12/2004,22:44,1097.00,1097.00,1097.00,1097.00,5,0,5.00
05/12/2004,22:45,1097.00,1097.00,1097.00,1097.00,4,0,4.00
05/12/2004,22:46,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/12/2004,22:47,1097.25,1097.25,1097.25,1097.25,11,0,11.00
05/12/2004,22:48,1097.25,1097.25,1097.25,1097.25,3,0,3.00
05/12/2004,22:49,1097.00,1097.00,1097.00,1097.00,0,12,12.00
05/12/2004,22:53,1097.00,1097.00,1097.00,1097.00,0,11,11.00
05/12/2004,22:55,1097.25,1097.25,1097.25,1097.25,2,0,2.00
05/12/2004,22:57,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/12/2004,22:59,1096.75,1097.00,1096.75,1097.00,1,20,21.00
05/12/2004,23:04,1097.00,1097.25,1097.00,1097.25,16,0,16.00
05/12/2004,23:05,1097.00,1097.00,1097.00,1097.00,0,2,2.00
05/12/2004,23:06,1097.25,1097.25,1097.25,1097.25,5,0,5.00
05/12/2004,23:09,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/12/2004,23:10,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/12/2004,23:11,1097.00,1097.00,1097.00,1097.00,0,2,2.00
05/12/2004,23:13,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/12/2004,23:14,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/12/2004,23:15,1097.00,1097.00,1096.75,1096.75,0,18,18.00
05/12/2004,23:21,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/12/2004,23:22,1096.75,1096.75,1096.75,1096.75,0,3,3.00
05/12/2004,23:23,1096.75,1096.75,1096.75,1096.75,0,3,3.00
05/12/2004,23:24,1096.75,1096.75,1096.75,1096.75,0,3,3.00
05/12/2004,23:26,1096.50,1096.75,1096.50,1096.75,1,2,3.00
05/12/2004,23:29,1096.50,1096.50,1096.50,1096.50,0,31,31.00
05/12/2004,23:30,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/12/2004,23:32,1096.25,1096.50,1096.25,1096.50,16,5,21.00
05/12/2004,23:33,1096.75,1097.00,1096.75,1097.00,3,0,3.00
05/12/2004,23:34,1096.75,1097.00,1096.50,1096.50,23,34,57.00
05/12/2004,23:35,1096.50,1096.50,1096.50,1096.50,0,20,20.00
05/12/2004,23:36,1096.50,1096.75,1096.50,1096.75,3,20,23.00
05/12/2004,23:39,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/12/2004,23:40,1096.50,1096.50,1096.50,1096.50,0,9,9.00
05/12/2004,23:41,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/12/2004,23:42,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/12/2004,23:43,1096.50,1096.50,1096.50,1096.50,0,10,10.00
05/12/2004,23:44,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/12/2004,23:45,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/12/2004,23:47,1096.50,1096.50,1096.50,1096.50,0,5,5.00
05/12/2004,23:48,1096.50,1096.75,1096.50,1096.50,20,13,33.00
05/12/2004,23:49,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/12/2004,23:50,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/12/2004,23:51,1096.25,1096.50,1096.25,1096.50,1,1,2.00
05/12/2004,23:53,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/12/2004,23:54,1096.50,1096.50,1096.50,1096.50,4,0,4.00
05/12/2004,23:55,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/12/2004,23:57,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/12/2004,23:58,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/12/2004,23:59,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/13/2004,00:00,1096.50,1096.50,1096.50,1096.50,5,0,5.00
05/13/2004,00:01,1096.50,1097.00,1096.50,1097.00,6,0,6.00
05/13/2004,00:02,1096.75,1096.75,1096.75,1096.75,0,4,4.00
05/13/2004,00:03,1096.75,1097.00,1096.75,1096.75,1,8,9.00
05/13/2004,00:04,1096.50,1096.50,1096.50,1096.50,0,5,5.00
05/13/2004,00:05,1096.50,1096.50,1096.50,1096.50,0,16,16.00
05/13/2004,00:06,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/13/2004,00:07,1096.25,1096.25,1096.25,1096.25,0,28,28.00
05/13/2004,00:08,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/13/2004,00:09,1096.00,1096.25,1096.00,1096.25,10,62,72.00
05/13/2004,00:10,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/13/2004,00:11,1096.25,1096.25,1095.75,1095.75,1,39,40.00
05/13/2004,00:12,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/13/2004,00:13,1096.00,1096.00,1095.50,1095.75,4,66,70.00
05/13/2004,00:14,1095.75,1095.75,1095.75,1095.75,6,0,6.00
05/13/2004,00:15,1095.75,1095.75,1095.75,1095.75,9,0,9.00
05/13/2004,00:16,1095.75,1095.75,1095.75,1095.75,16,0,16.00
05/13/2004,00:17,1095.75,1095.75,1095.50,1095.75,2,10,12.00
05/13/2004,00:19,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/13/2004,00:20,1095.50,1096.00,1095.50,1095.75,1,55,56.00
05/13/2004,00:21,1095.75,1095.75,1095.50,1095.75,3,6,9.00
05/13/2004,00:22,1095.75,1095.75,1095.75,1095.75,5,0,5.00
05/13/2004,00:23,1095.75,1095.75,1095.75,1095.75,41,0,41.00
05/13/2004,00:24,1095.75,1095.75,1095.75,1095.75,5,0,5.00
05/13/2004,00:25,1095.75,1095.75,1095.75,1095.75,4,0,4.00
05/13/2004,00:27,1095.75,1095.75,1095.50,1095.75,6,1,7.00
05/13/2004,00:28,1095.50,1095.75,1095.50,1095.75,1,25,26.00
05/13/2004,00:30,1095.75,1095.75,1095.50,1095.50,2,5,7.00
05/13/2004,00:31,1095.50,1095.75,1095.50,1095.75,5,1,6.00
05/13/2004,00:32,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/13/2004,00:33,1095.50,1095.50,1095.25,1095.25,0,13,13.00
05/13/2004,00:35,1095.50,1095.50,1095.25,1095.50,7,1,8.00
05/13/2004,00:37,1095.25,1095.50,1095.25,1095.50,1,1,2.00
05/13/2004,00:38,1095.50,1095.50,1095.00,1095.25,7,54,61.00
05/13/2004,00:39,1095.25,1095.25,1095.00,1095.00,1,1,2.00
05/13/2004,00:40,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/13/2004,00:41,1095.25,1095.25,1095.00,1095.25,8,1,9.00
05/13/2004,00:42,1095.25,1095.25,1095.00,1095.00,22,3,25.00
05/13/2004,00:43,1095.25,1095.25,1095.00,1095.25,8,1,9.00
05/13/2004,00:44,1095.25,1095.25,1095.25,1095.25,5,0,5.00
05/13/2004,00:45,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/13/2004,00:46,1095.25,1095.25,1095.00,1095.25,4,1,5.00
05/13/2004,00:47,1095.25,1095.25,1095.00,1095.00,3,3,6.00
05/13/2004,00:49,1095.00,1095.25,1095.00,1095.25,1,1,2.00
05/13/2004,00:51,1095.25,1095.25,1095.25,1095.25,19,0,19.00
05/13/2004,00:54,1095.50,1095.75,1095.50,1095.50,9,14,23.00
05/13/2004,00:55,1095.25,1095.25,1095.25,1095.25,0,30,30.00
05/13/2004,00:56,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/13/2004,00:57,1095.25,1095.25,1095.25,1095.25,0,9,9.00
05/13/2004,00:58,1095.25,1095.25,1095.25,1095.25,0,3,3.00
05/13/2004,00:59,1095.00,1095.25,1095.00,1095.25,6,51,57.00
05/13/2004,01:00,1095.00,1095.00,1095.00,1095.00,0,77,77.00
05/13/2004,01:01,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/13/2004,01:02,1095.00,1095.25,1095.00,1095.25,1,2,3.00
05/13/2004,01:03,1095.00,1095.25,1095.00,1095.25,1,4,5.00
05/13/2004,01:04,1095.00,1095.00,1095.00,1095.00,0,26,26.00
05/13/2004,01:05,1095.00,1095.00,1095.00,1095.00,0,2,2.00
05/13/2004,01:06,1095.00,1095.25,1095.00,1095.00,8,14,22.00
05/13/2004,01:07,1095.00,1095.00,1095.00,1095.00,0,25,25.00
05/13/2004,01:08,1095.00,1095.00,1094.75,1094.75,0,13,13.00
05/13/2004,01:09,1095.00,1095.00,1094.75,1094.75,1,30,31.00
05/13/2004,01:10,1094.75,1094.75,1094.75,1094.75,0,46,46.00
05/13/2004,01:11,1094.75,1095.00,1094.50,1094.75,9,4,13.00
05/13/2004,01:12,1094.50,1094.75,1094.25,1094.50,10,115,125.00
05/13/2004,01:13,1094.50,1094.50,1094.50,1094.50,6,0,6.00
05/13/2004,01:14,1094.50,1094.50,1094.25,1094.50,12,1,13.00
05/13/2004,01:15,1094.50,1094.50,1094.50,1094.50,38,0,38.00
05/13/2004,01:16,1094.50,1094.75,1094.50,1094.75,65,15,80.00
05/13/2004,01:17,1094.75,1094.75,1094.75,1094.75,210,0,210.00
05/13/2004,01:18,1094.75,1094.75,1094.75,1094.75,67,0,67.00
05/13/2004,01:19,1094.75,1095.00,1094.75,1095.00,202,0,202.00
05/13/2004,01:20,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/13/2004,01:21,1095.25,1095.50,1095.25,1095.50,39,0,39.00
05/13/2004,01:22,1095.25,1095.50,1095.25,1095.50,1,17,18.00
05/13/2004,01:24,1095.25,1095.25,1095.25,1095.25,0,5,5.00
05/13/2004,01:25,1095.25,1095.50,1095.25,1095.50,3,36,39.00
05/13/2004,01:26,1095.25,1095.25,1095.25,1095.25,0,55,55.00
05/13/2004,01:27,1095.00,1095.50,1095.00,1095.25,3,57,60.00
05/13/2004,01:28,1095.00,1095.00,1095.00,1095.00,0,14,14.00
05/13/2004,01:29,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/13/2004,01:30,1094.75,1094.75,1094.50,1094.50,0,33,33.00
05/13/2004,01:31,1094.75,1094.75,1094.75,1094.75,5,0,5.00
05/13/2004,01:32,1094.50,1094.50,1094.25,1094.50,10,91,101.00
05/13/2004,01:33,1094.50,1094.50,1094.50,1094.50,76,0,76.00
05/13/2004,01:34,1094.50,1094.50,1094.50,1094.50,37,0,37.00
05/13/2004,01:35,1094.25,1094.25,1094.25,1094.25,0,33,33.00
05/13/2004,01:36,1094.25,1094.25,1094.25,1094.25,0,92,92.00
05/13/2004,01:37,1094.50,1094.50,1094.25,1094.25,2,11,13.00
05/13/2004,01:38,1094.25,1094.25,1093.50,1093.75,32,369,401.00
05/13/2004,01:39,1093.75,1093.75,1093.50,1093.75,14,1,15.00
05/13/2004,01:40,1093.50,1093.50,1093.50,1093.50,0,70,70.00
05/13/2004,01:41,1093.75,1093.75,1093.75,1093.75,31,0,31.00
05/13/2004,01:42,1093.50,1093.50,1093.50,1093.50,0,10,10.00
05/13/2004,01:43,1093.75,1094.00,1093.50,1093.75,108,25,133.00
05/13/2004,01:44,1093.75,1094.00,1093.75,1094.00,1,15,16.00
05/13/2004,01:45,1093.75,1093.75,1093.75,1093.75,0,51,51.00
05/13/2004,01:46,1093.50,1094.00,1093.50,1094.00,69,12,81.00
05/13/2004,01:47,1093.75,1094.00,1093.75,1093.75,1,32,33.00
05/13/2004,01:48,1093.75,1093.75,1093.50,1093.75,101,7,108.00
05/13/2004,01:49,1093.75,1094.00,1093.75,1093.75,79,105,184.00
05/13/2004,01:50,1093.75,1093.75,1093.50,1093.50,0,102,102.00
05/13/2004,01:51,1093.75,1093.75,1093.50,1093.75,103,25,128.00
05/13/2004,01:52,1094.00,1094.00,1093.75,1093.75,1,10,11.00
05/13/2004,01:53,1093.75,1093.75,1093.75,1093.75,0,11,11.00
05/13/2004,01:54,1093.75,1093.75,1093.75,1093.75,0,24,24.00
05/13/2004,01:55,1094.00,1094.00,1093.75,1093.75,14,53,67.00
05/13/2004,01:56,1093.75,1093.75,1093.50,1093.75,1,5,6.00
05/13/2004,01:57,1093.50,1093.50,1092.75,1093.00,25,280,305.00
05/13/2004,01:58,1093.00,1093.00,1093.00,1093.00,0,19,19.00
05/13/2004,01:59,1093.00,1093.25,1093.00,1093.25,1,96,97.00
05/13/2004,02:00,1093.00,1093.25,1093.00,1093.25,100,56,156.00
05/13/2004,02:01,1093.25,1093.50,1093.00,1093.25,139,85,224.00
05/13/2004,02:02,1093.25,1093.25,1092.75,1092.75,61,120,181.00
05/13/2004,02:03,1093.00,1093.00,1092.25,1092.50,64,400,464.00
05/13/2004,02:04,1092.75,1093.00,1092.25,1093.00,137,66,203.00
05/13/2004,02:05,1092.75,1093.00,1092.50,1092.75,46,71,117.00
05/13/2004,02:06,1092.75,1093.00,1092.25,1092.50,48,214,262.00
05/13/2004,02:07,1092.50,1092.50,1092.25,1092.50,149,31,180.00
05/13/2004,02:08,1092.50,1092.75,1092.25,1092.25,310,227,537.00
05/13/2004,02:09,1092.25,1092.25,1091.75,1092.00,36,327,363.00
05/13/2004,02:10,1092.00,1092.00,1091.50,1091.75,36,78,114.00
05/13/2004,02:11,1091.75,1091.75,1091.25,1091.50,55,90,145.00
05/13/2004,02:12,1091.50,1092.00,1091.50,1091.75,36,11,47.00
05/13/2004,02:13,1091.75,1092.00,1091.75,1092.00,60,1,61.00
05/13/2004,02:14,1092.00,1092.50,1092.00,1092.25,221,63,284.00
05/13/2004,02:15,1092.25,1092.50,1092.25,1092.25,52,37,89.00
05/13/2004,02:16,1092.25,1092.50,1092.25,1092.50,69,60,129.00
05/13/2004,02:17,1092.50,1092.50,1092.25,1092.50,61,51,112.00
05/13/2004,02:18,1092.25,1092.50,1092.25,1092.25,11,41,52.00
05/13/2004,02:19,1092.25,1092.50,1092.25,1092.50,42,2,44.00
05/13/2004,02:20,1092.75,1093.25,1092.75,1093.25,214,0,214.00
05/13/2004,02:21,1093.25,1093.50,1093.25,1093.50,137,0,137.00
05/13/2004,02:22,1093.50,1093.50,1093.25,1093.25,24,14,38.00
05/13/2004,02:23,1093.50,1093.50,1093.50,1093.50,86,0,86.00
05/13/2004,02:24,1093.50,1093.75,1093.50,1093.50,27,34,61.00
05/13/2004,02:25,1093.75,1093.75,1093.50,1093.50,15,5,20.00
05/13/2004,02:26,1093.50,1094.00,1093.50,1093.75,61,26,87.00
05/13/2004,02:27,1094.00,1094.75,1094.00,1094.75,329,0,329.00
05/13/2004,02:28,1094.50,1094.50,1094.50,1094.50,0,68,68.00
05/13/2004,02:29,1094.75,1094.75,1094.50,1094.75,124,8,132.00
05/13/2004,02:30,1094.75,1094.75,1094.50,1094.75,54,2,56.00
05/13/2004,02:31,1094.50,1094.50,1094.00,1094.25,2,115,117.00
05/13/2004,02:32,1094.25,1094.50,1094.25,1094.50,26,0,26.00
05/13/2004,02:33,1094.50,1094.50,1094.00,1094.25,33,167,200.00
05/13/2004,02:34,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/13/2004,02:35,1094.25,1094.50,1094.25,1094.50,64,20,84.00
05/13/2004,02:36,1094.50,1094.50,1094.00,1094.00,2,38,40.00
05/13/2004,02:37,1094.00,1094.25,1094.00,1094.00,15,38,53.00
05/13/2004,02:38,1093.75,1094.00,1093.75,1093.75,2,15,17.00
05/13/2004,02:39,1093.75,1093.75,1093.75,1093.75,0,41,41.00
05/13/2004,02:40,1093.50,1094.00,1093.50,1093.50,35,93,128.00
05/13/2004,02:41,1093.50,1093.75,1093.50,1093.75,5,33,38.00
05/13/2004,02:42,1093.50,1093.75,1093.50,1093.50,51,77,128.00
05/13/2004,02:43,1093.50,1093.50,1093.50,1093.50,0,16,16.00
05/13/2004,02:44,1093.50,1093.75,1093.50,1093.75,11,16,27.00
05/13/2004,02:45,1093.75,1093.75,1093.50,1093.50,2,20,22.00
05/13/2004,02:46,1093.50,1093.50,1093.25,1093.25,0,70,70.00
05/13/2004,02:47,1093.25,1093.25,1093.25,1093.25,0,32,32.00
05/13/2004,02:48,1093.25,1093.75,1093.25,1093.50,63,65,128.00
05/13/2004,02:49,1093.25,1093.25,1093.25,1093.25,0,47,47.00
05/13/2004,02:50,1093.25,1093.50,1093.00,1093.00,14,130,144.00
05/13/2004,02:51,1093.00,1093.00,1092.25,1092.25,30,140,170.00
05/13/2004,02:52,1092.25,1092.25,1092.00,1092.25,15,154,169.00
05/13/2004,02:53,1092.25,1092.50,1092.25,1092.50,153,0,153.00
05/13/2004,02:54,1092.50,1092.75,1092.25,1092.25,17,42,59.00
05/13/2004,02:55,1092.50,1092.50,1092.00,1092.50,21,40,61.00
05/13/2004,02:56,1092.50,1092.50,1092.50,1092.50,31,0,31.00
05/13/2004,02:57,1092.75,1093.50,1092.75,1093.25,132,6,138.00
05/13/2004,02:58,1093.25,1093.25,1093.00,1093.00,39,31,70.00
05/13/2004,02:59,1093.00,1093.00,1092.50,1092.50,2,29,31.00
05/13/2004,03:00,1092.50,1092.75,1092.50,1092.75,3,48,51.00
05/13/2004,03:01,1092.75,1093.00,1092.75,1092.75,21,37,58.00
05/13/2004,03:02,1092.75,1092.75,1092.75,1092.75,0,12,12.00
05/13/2004,03:03,1092.75,1092.75,1092.75,1092.75,0,41,41.00
05/13/2004,03:04,1092.75,1092.75,1092.75,1092.75,0,38,38.00
05/13/2004,03:05,1092.75,1092.75,1092.75,1092.75,0,24,24.00
05/13/2004,03:06,1092.75,1093.25,1092.75,1093.25,170,29,199.00
05/13/2004,03:07,1093.25,1093.50,1093.00,1093.50,96,12,108.00
05/13/2004,03:08,1093.50,1093.75,1093.50,1093.50,56,53,109.00
05/13/2004,03:09,1093.50,1093.50,1093.50,1093.50,0,60,60.00
05/13/2004,03:10,1093.25,1093.25,1093.00,1093.00,0,55,55.00
05/13/2004,03:11,1093.00,1093.00,1093.00,1093.00,0,12,12.00
05/13/2004,03:12,1093.00,1093.00,1093.00,1093.00,0,10,10.00
05/13/2004,03:13,1093.00,1093.25,1093.00,1093.25,15,1,16.00
05/13/2004,03:14,1093.25,1093.25,1093.00,1093.00,1,56,57.00
05/13/2004,03:15,1093.00,1093.25,1093.00,1093.25,4,22,26.00
05/13/2004,03:16,1093.25,1093.25,1093.00,1093.00,161,95,256.00
05/13/2004,03:17,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/13/2004,03:18,1093.00,1093.00,1093.00,1093.00,0,3,3.00
05/13/2004,03:19,1093.25,1093.50,1093.25,1093.50,162,0,162.00
05/13/2004,03:20,1093.50,1093.75,1093.50,1093.75,84,0,84.00
05/13/2004,03:21,1093.75,1093.75,1093.50,1093.50,152,26,178.00
05/13/2004,03:22,1093.75,1093.75,1093.75,1093.75,215,0,215.00
05/13/2004,03:23,1094.00,1094.25,1094.00,1094.00,204,215,419.00
05/13/2004,03:24,1094.00,1094.25,1094.00,1094.00,3,131,134.00
05/13/2004,03:25,1094.00,1094.00,1094.00,1094.00,0,27,27.00
05/13/2004,03:26,1094.00,1094.00,1093.50,1093.50,2,35,37.00
05/13/2004,03:27,1093.50,1093.75,1093.50,1093.50,124,6,130.00
05/13/2004,03:28,1093.75,1093.75,1093.75,1093.75,32,0,32.00
05/13/2004,03:29,1093.75,1093.75,1092.75,1092.75,61,410,471.00
05/13/2004,03:30,1093.00,1093.50,1093.00,1093.50,88,0,88.00
05/13/2004,03:31,1093.50,1093.75,1093.50,1093.75,159,0,159.00
05/13/2004,03:32,1093.75,1093.75,1093.50,1093.75,166,7,173.00
05/13/2004,03:33,1093.75,1094.00,1093.75,1094.00,53,26,79.00
05/13/2004,03:34,1094.00,1094.25,1094.00,1094.00,38,41,79.00
05/13/2004,03:35,1094.00,1094.00,1093.75,1094.00,2,65,67.00
05/13/2004,03:36,1094.00,1094.00,1093.75,1094.00,86,32,118.00
05/13/2004,03:37,1094.25,1094.50,1094.25,1094.25,61,13,74.00
05/13/2004,03:38,1094.25,1094.50,1094.00,1094.50,311,11,322.00
05/13/2004,03:39,1094.50,1094.75,1094.25,1094.50,35,17,52.00
05/13/2004,03:40,1094.75,1094.75,1094.50,1094.50,21,6,27.00
05/13/2004,03:41,1094.50,1094.50,1094.50,1094.50,0,219,219.00
05/13/2004,03:42,1094.50,1094.50,1094.25,1094.25,0,98,98.00
05/13/2004,03:43,1094.50,1094.50,1094.25,1094.25,11,3,14.00
05/13/2004,03:44,1094.25,1094.25,1094.00,1094.00,0,19,19.00
05/13/2004,03:45,1094.25,1094.25,1094.00,1094.25,23,17,40.00
05/13/2004,03:46,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,03:47,1094.00,1094.25,1094.00,1094.25,14,6,20.00
05/13/2004,03:48,1094.50,1094.75,1094.25,1094.50,25,16,41.00
05/13/2004,03:49,1094.50,1095.00,1094.50,1094.50,30,7,37.00
05/13/2004,03:50,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/13/2004,03:51,1094.75,1094.75,1094.75,1094.75,5,0,5.00
05/13/2004,03:52,1094.75,1094.75,1094.50,1094.50,12,7,19.00
05/13/2004,03:53,1094.50,1094.50,1094.50,1094.50,0,23,23.00
05/13/2004,03:54,1094.50,1094.50,1094.50,1094.50,0,27,27.00
05/13/2004,03:55,1094.75,1095.00,1094.75,1095.00,103,0,103.00
05/13/2004,03:56,1095.00,1095.25,1095.00,1095.25,116,0,116.00
05/13/2004,03:57,1095.25,1095.25,1095.25,1095.25,5,0,5.00
05/13/2004,03:58,1095.25,1095.25,1095.25,1095.25,31,0,31.00
05/13/2004,03:59,1095.00,1095.00,1094.75,1094.75,0,51,51.00
05/13/2004,04:00,1094.75,1094.75,1094.25,1094.50,1,49,50.00
05/13/2004,04:01,1094.50,1094.75,1094.50,1094.50,35,1,36.00
05/13/2004,04:02,1094.50,1094.50,1094.50,1094.50,0,26,26.00
05/13/2004,04:03,1094.50,1094.50,1094.50,1094.50,0,35,35.00
05/13/2004,04:04,1094.50,1094.50,1094.50,1094.50,0,12,12.00
05/13/2004,04:05,1094.50,1094.75,1094.50,1094.75,14,34,48.00
05/13/2004,04:07,1094.50,1094.50,1094.25,1094.25,0,70,70.00
05/13/2004,04:08,1094.50,1094.50,1094.50,1094.50,32,0,32.00
05/13/2004,04:09,1094.75,1095.25,1094.75,1095.25,135,0,135.00
05/13/2004,04:10,1095.00,1095.00,1095.00,1095.00,0,23,23.00
05/13/2004,04:11,1095.00,1095.00,1095.00,1095.00,0,20,20.00
05/13/2004,04:12,1095.00,1095.25,1095.00,1095.25,83,1,84.00
05/13/2004,04:13,1095.00,1095.00,1095.00,1095.00,0,41,41.00
05/13/2004,04:14,1094.75,1094.75,1094.50,1094.50,0,62,62.00
05/13/2004,04:15,1094.25,1094.50,1094.25,1094.50,16,2,18.00
05/13/2004,04:17,1094.25,1094.25,1094.00,1094.00,0,20,20.00
05/13/2004,04:18,1094.00,1094.25,1094.00,1094.00,50,74,124.00
05/13/2004,04:19,1094.00,1094.50,1094.00,1094.50,15,5,20.00
05/13/2004,04:20,1094.50,1094.75,1094.50,1094.75,21,0,21.00
05/13/2004,04:21,1094.75,1094.75,1094.50,1094.50,30,1,31.00
05/13/2004,04:22,1094.50,1094.50,1094.25,1094.25,0,33,33.00
05/13/2004,04:23,1094.00,1094.00,1094.00,1094.00,0,77,77.00
05/13/2004,04:24,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/13/2004,04:25,1094.25,1094.25,1094.25,1094.25,11,0,11.00
05/13/2004,04:26,1094.00,1094.25,1094.00,1094.00,1,44,45.00
05/13/2004,04:27,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/13/2004,04:28,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/13/2004,04:29,1094.25,1094.25,1094.25,1094.25,15,0,15.00
05/13/2004,04:30,1094.25,1094.50,1094.25,1094.25,19,1,20.00
05/13/2004,04:31,1094.25,1094.50,1094.25,1094.50,4,1,5.00
05/13/2004,04:32,1094.50,1094.75,1094.50,1094.75,5,0,5.00
05/13/2004,04:33,1094.50,1094.50,1094.50,1094.50,0,11,11.00
05/13/2004,04:34,1094.50,1094.50,1094.25,1094.25,0,6,6.00
05/13/2004,04:35,1094.50,1094.50,1094.25,1094.50,19,20,39.00
05/13/2004,04:36,1094.25,1094.25,1094.25,1094.25,0,47,47.00
05/13/2004,04:37,1094.00,1094.25,1093.75,1094.00,26,28,54.00
05/13/2004,04:38,1094.00,1094.00,1093.75,1094.00,22,1,23.00
05/13/2004,04:39,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/13/2004,04:40,1094.00,1094.00,1093.75,1093.75,122,88,210.00
05/13/2004,04:41,1093.75,1093.75,1093.50,1093.75,12,21,33.00
05/13/2004,04:42,1093.75,1093.75,1093.50,1093.75,14,3,17.00
05/13/2004,04:43,1094.00,1094.00,1093.75,1093.75,1,16,17.00
05/13/2004,04:44,1093.75,1093.75,1093.50,1093.50,0,28,28.00
05/13/2004,04:45,1093.75,1094.25,1093.75,1094.25,50,0,50.00
05/13/2004,04:46,1094.25,1094.25,1094.00,1094.00,5,3,8.00
05/13/2004,04:47,1094.00,1094.50,1094.00,1094.25,29,33,62.00
05/13/2004,04:48,1094.00,1094.25,1094.00,1094.25,2,5,7.00
05/13/2004,04:49,1094.00,1094.25,1094.00,1094.00,15,27,42.00
05/13/2004,04:50,1094.00,1094.25,1094.00,1094.25,6,9,15.00
05/13/2004,04:51,1094.25,1094.25,1094.00,1094.00,12,39,51.00
05/13/2004,04:52,1094.00,1094.00,1094.00,1094.00,0,153,153.00
05/13/2004,04:53,1094.00,1094.00,1093.75,1093.75,1,32,33.00
05/13/2004,04:54,1093.75,1094.00,1093.75,1094.00,2,3,5.00
05/13/2004,04:55,1093.75,1094.25,1093.75,1094.00,11,57,68.00
05/13/2004,04:56,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/13/2004,04:57,1094.00,1094.25,1094.00,1094.00,11,24,35.00
05/13/2004,04:58,1093.75,1094.00,1093.75,1094.00,20,1,21.00
05/13/2004,04:59,1093.75,1094.00,1093.75,1094.00,17,18,35.00
05/13/2004,05:00,1094.00,1094.00,1094.00,1094.00,19,0,19.00
05/13/2004,05:01,1094.00,1094.25,1093.75,1094.00,24,21,45.00
05/13/2004,05:02,1094.00,1094.25,1093.75,1094.25,104,80,184.00
05/13/2004,05:03,1094.25,1094.25,1093.75,1093.75,5,53,58.00
05/13/2004,05:04,1094.00,1094.00,1094.00,1094.00,6,0,6.00
05/13/2004,05:05,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,05:06,1094.00,1094.25,1094.00,1094.00,1,21,22.00
05/13/2004,05:07,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/13/2004,05:08,1094.00,1094.00,1093.75,1093.75,0,35,35.00
05/13/2004,05:09,1093.50,1093.75,1093.50,1093.50,1,88,89.00
05/13/2004,05:10,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/13/2004,05:11,1093.75,1093.75,1093.75,1093.75,15,0,15.00
05/13/2004,05:12,1093.75,1093.75,1093.75,1093.75,2,0,2.00
05/13/2004,05:13,1093.75,1093.75,1093.50,1093.50,1,17,18.00
05/13/2004,05:14,1093.50,1093.50,1093.50,1093.50,0,3,3.00
05/13/2004,05:15,1093.75,1093.75,1093.50,1093.50,6,32,38.00
05/13/2004,05:16,1093.50,1093.50,1093.50,1093.50,0,8,8.00
05/13/2004,05:17,1093.50,1093.50,1093.50,1093.50,0,6,6.00
05/13/2004,05:18,1093.25,1093.25,1093.25,1093.25,0,113,113.00
05/13/2004,05:19,1093.25,1093.50,1093.25,1093.50,10,125,135.00
05/13/2004,05:20,1093.50,1093.50,1093.25,1093.25,16,37,53.00
05/13/2004,05:21,1093.50,1093.50,1093.50,1093.50,35,0,35.00
05/13/2004,05:22,1093.50,1093.75,1093.50,1093.75,41,23,64.00
05/13/2004,05:23,1093.75,1093.75,1093.75,1093.75,29,0,29.00
05/13/2004,05:24,1094.00,1094.00,1094.00,1094.00,57,0,57.00
05/13/2004,05:25,1093.75,1093.75,1093.75,1093.75,0,20,20.00
05/13/2004,05:26,1093.75,1094.00,1093.75,1093.75,6,5,11.00
05/13/2004,05:27,1093.75,1093.75,1093.50,1093.50,0,12,12.00
05/13/2004,05:28,1093.50,1093.50,1093.25,1093.50,2,18,20.00
05/13/2004,05:29,1093.75,1093.75,1093.50,1093.75,25,1,26.00
05/13/2004,05:30,1093.75,1093.75,1093.75,1093.75,6,0,6.00
05/13/2004,05:31,1093.75,1094.00,1093.75,1094.00,24,0,24.00
05/13/2004,05:32,1093.75,1094.00,1093.75,1094.00,6,42,48.00
05/13/2004,05:33,1094.00,1094.00,1094.00,1094.00,4,0,4.00
05/13/2004,05:34,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/13/2004,05:35,1093.75,1094.00,1093.75,1093.75,8,69,77.00
05/13/2004,05:36,1093.75,1093.75,1093.75,1093.75,0,16,16.00
05/13/2004,05:37,1093.75,1094.00,1093.75,1094.00,15,7,22.00
05/13/2004,05:39,1094.00,1094.00,1093.75,1094.00,19,2,21.00
05/13/2004,05:41,1094.25,1094.25,1094.25,1094.25,66,0,66.00
05/13/2004,05:42,1094.25,1094.50,1094.25,1094.50,34,0,34.00
05/13/2004,05:43,1094.50,1094.75,1094.50,1094.50,57,3,60.00
05/13/2004,05:44,1094.50,1094.75,1094.50,1094.75,4,13,17.00
05/13/2004,05:45,1094.50,1094.50,1094.25,1094.25,0,3,3.00
05/13/2004,05:46,1094.50,1094.75,1094.50,1094.75,105,0,105.00
05/13/2004,05:47,1094.75,1094.75,1094.50,1094.50,49,8,57.00
05/13/2004,05:48,1094.75,1095.00,1094.75,1095.00,5,0,5.00
05/13/2004,05:49,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/13/2004,05:50,1094.75,1095.00,1094.75,1095.00,11,0,11.00
05/13/2004,05:51,1094.75,1094.75,1094.75,1094.75,0,39,39.00
05/13/2004,05:52,1094.75,1094.75,1094.50,1094.50,0,29,29.00
05/13/2004,05:53,1094.50,1094.75,1094.50,1094.75,103,1,104.00
05/13/2004,05:54,1094.75,1094.75,1094.75,1094.75,50,0,50.00
05/13/2004,05:56,1094.75,1095.25,1094.75,1095.25,239,0,239.00
05/13/2004,05:57,1095.25,1095.50,1095.25,1095.50,31,11,42.00
05/13/2004,05:58,1095.50,1095.75,1095.25,1095.50,76,3,79.00
05/13/2004,05:59,1095.50,1095.75,1095.50,1095.50,77,31,108.00
05/13/2004,06:00,1095.50,1095.50,1095.00,1095.00,0,42,42.00
05/13/2004,06:01,1095.25,1095.50,1095.00,1095.25,33,48,81.00
05/13/2004,06:02,1095.25,1095.50,1095.25,1095.25,1,84,85.00
05/13/2004,06:03,1095.00,1095.00,1095.00,1095.00,0,95,95.00
05/13/2004,06:04,1095.25,1095.25,1095.00,1095.00,2,23,25.00
05/13/2004,06:05,1095.25,1095.25,1095.00,1095.00,2,36,38.00
05/13/2004,06:07,1095.00,1096.00,1095.00,1095.75,506,85,591.00
05/13/2004,06:08,1095.50,1095.50,1095.50,1095.50,0,28,28.00
05/13/2004,06:09,1095.50,1095.75,1095.50,1095.75,65,120,185.00
05/13/2004,06:10,1095.50,1095.50,1095.50,1095.50,0,3,3.00
05/13/2004,06:11,1095.50,1095.50,1095.50,1095.50,0,17,17.00
05/13/2004,06:12,1095.75,1095.75,1095.25,1095.50,12,17,29.00
05/13/2004,06:13,1095.75,1095.75,1095.50,1095.50,2,76,78.00
05/13/2004,06:14,1095.50,1095.50,1095.25,1095.25,0,25,25.00
05/13/2004,06:15,1095.25,1095.50,1095.25,1095.50,3,1,4.00
05/13/2004,06:16,1095.50,1095.50,1095.25,1095.25,32,77,109.00
05/13/2004,06:17,1095.25,1095.50,1095.25,1095.50,131,15,146.00
05/13/2004,06:18,1095.50,1095.50,1095.25,1095.50,32,5,37.00
05/13/2004,06:19,1095.50,1095.75,1095.50,1095.75,5,0,5.00
05/13/2004,06:20,1095.50,1095.50,1095.50,1095.50,0,77,77.00
05/13/2004,06:21,1095.50,1095.50,1095.50,1095.50,0,35,35.00
05/13/2004,06:22,1095.50,1095.50,1095.00,1095.25,33,108,141.00
05/13/2004,06:23,1095.25,1095.25,1095.25,1095.25,0,17,17.00
05/13/2004,06:24,1095.25,1095.25,1095.00,1095.25,2,14,16.00
05/13/2004,06:25,1095.00,1095.25,1095.00,1095.00,5,5,10.00
05/13/2004,06:26,1095.25,1095.25,1094.75,1094.75,20,25,45.00
05/13/2004,06:27,1095.00,1095.00,1094.75,1094.75,75,2,77.00
05/13/2004,06:28,1094.75,1095.00,1094.75,1095.00,8,25,33.00
05/13/2004,06:29,1095.00,1095.00,1094.75,1095.00,44,1,45.00
05/13/2004,06:30,1095.00,1095.00,1094.75,1094.75,3,26,29.00
05/13/2004,06:31,1095.00,1095.00,1094.75,1094.75,44,20,64.00
05/13/2004,06:32,1095.00,1095.00,1095.00,1095.00,8,0,8.00
05/13/2004,06:33,1094.75,1095.00,1094.75,1095.00,7,2,9.00
05/13/2004,06:34,1095.00,1095.25,1095.00,1095.00,18,2,20.00
05/13/2004,06:35,1095.00,1095.00,1095.00,1095.00,0,19,19.00
05/13/2004,06:36,1095.00,1095.25,1095.00,1095.00,2,29,31.00
05/13/2004,06:37,1095.25,1095.25,1095.25,1095.25,112,0,112.00
05/13/2004,06:38,1095.50,1095.50,1095.25,1095.25,50,5,55.00
05/13/2004,06:39,1095.25,1095.25,1095.25,1095.25,0,14,14.00
05/13/2004,06:40,1095.25,1095.50,1095.25,1095.25,17,9,26.00
05/13/2004,06:41,1095.50,1095.75,1095.50,1095.75,41,0,41.00
05/13/2004,06:42,1095.75,1095.75,1095.25,1095.50,24,112,136.00
05/13/2004,06:43,1095.50,1095.50,1095.25,1095.25,2,2,4.00
05/13/2004,06:44,1095.50,1095.75,1095.25,1095.75,34,4,38.00
05/13/2004,06:45,1095.50,1095.50,1095.50,1095.50,0,44,44.00
05/13/2004,06:46,1095.50,1095.75,1095.50,1095.75,20,1,21.00
05/13/2004,06:47,1095.50,1095.75,1095.50,1095.50,100,55,155.00
05/13/2004,06:48,1095.50,1095.50,1095.50,1095.50,0,52,52.00
05/13/2004,06:49,1095.50,1095.75,1095.50,1095.75,1,2,3.00
05/13/2004,06:50,1095.75,1095.75,1095.50,1095.75,84,31,115.00
05/13/2004,06:51,1096.00,1096.00,1095.75,1095.75,58,13,71.00
05/13/2004,06:52,1095.75,1096.00,1095.75,1095.75,26,53,79.00
05/13/2004,06:53,1095.75,1096.00,1095.75,1095.75,2,36,38.00
05/13/2004,06:54,1095.75,1095.75,1095.25,1095.50,7,88,95.00
05/13/2004,06:55,1095.50,1095.50,1095.25,1095.25,1,25,26.00
05/13/2004,06:56,1095.50,1095.50,1095.50,1095.50,46,0,46.00
05/13/2004,06:57,1095.50,1095.50,1095.25,1095.50,4,146,150.00
05/13/2004,06:58,1095.25,1095.50,1095.25,1095.50,45,1,46.00
05/13/2004,06:59,1095.50,1095.50,1095.00,1095.25,157,145,302.00
05/13/2004,07:00,1095.25,1095.25,1095.25,1095.25,42,0,42.00
05/13/2004,07:01,1095.50,1095.50,1095.25,1095.25,6,5,11.00
05/13/2004,07:02,1095.25,1095.50,1095.25,1095.25,9,49,58.00
05/13/2004,07:03,1095.50,1096.00,1095.50,1096.00,389,45,434.00
05/13/2004,07:04,1095.75,1096.00,1095.75,1095.75,1,234,235.00
05/13/2004,07:05,1095.50,1095.75,1095.50,1095.75,7,3,10.00
05/13/2004,07:06,1095.75,1095.75,1095.75,1095.75,190,0,190.00
05/13/2004,07:07,1095.75,1096.00,1095.75,1096.00,532,29,561.00
05/13/2004,07:08,1095.75,1096.00,1095.75,1096.00,1,3,4.00
05/13/2004,07:09,1096.00,1096.25,1095.75,1096.25,111,14,125.00
05/13/2004,07:10,1096.25,1096.25,1095.75,1095.75,31,266,297.00
05/13/2004,07:11,1095.75,1095.75,1095.50,1095.50,126,258,384.00
05/13/2004,07:12,1095.50,1096.00,1095.50,1096.00,129,6,135.00
05/13/2004,07:13,1096.00,1096.25,1096.00,1096.25,79,0,79.00
05/13/2004,07:14,1096.25,1096.50,1096.00,1096.00,51,86,137.00
05/13/2004,07:15,1096.00,1096.00,1095.75,1096.00,2,63,65.00
05/13/2004,07:16,1096.00,1096.25,1096.00,1096.00,442,17,459.00
05/13/2004,07:17,1096.00,1096.00,1095.75,1095.75,0,29,29.00
05/13/2004,07:18,1095.75,1096.00,1095.75,1096.00,478,3,481.00
05/13/2004,07:19,1095.75,1096.00,1095.75,1095.75,5,130,135.00
05/13/2004,07:20,1095.75,1096.00,1095.50,1095.50,10,44,54.00
05/13/2004,07:21,1095.50,1095.50,1094.50,1094.50,74,730,804.00
05/13/2004,07:22,1094.75,1095.00,1094.50,1095.00,165,7,172.00
05/13/2004,07:23,1094.75,1094.75,1094.50,1094.75,85,16,101.00
05/13/2004,07:24,1094.75,1095.00,1094.75,1094.75,76,29,105.00
05/13/2004,07:25,1094.75,1094.75,1094.50,1094.50,0,203,203.00
05/13/2004,07:26,1094.50,1095.00,1094.25,1095.00,250,47,297.00
05/13/2004,07:27,1095.00,1095.25,1094.75,1094.75,49,81,130.00
05/13/2004,07:28,1094.75,1095.00,1094.50,1094.50,56,226,282.00
05/13/2004,07:29,1094.50,1094.50,1094.25,1094.50,133,72,205.00
05/13/2004,07:30,1094.50,1095.50,1094.50,1095.25,398,199,597.00
05/13/2004,07:31,1095.25,1095.75,1093.00,1094.75,1063,1571,2634.00
05/13/2004,07:32,1095.00,1095.50,1094.50,1094.50,243,497,740.00
05/13/2004,07:33,1094.50,1095.00,1094.25,1094.75,558,374,932.00
05/13/2004,07:34,1094.50,1094.75,1094.50,1094.75,354,110,464.00
05/13/2004,07:35,1094.75,1094.75,1093.75,1093.75,171,430,601.00
05/13/2004,07:36,1093.75,1094.25,1093.75,1094.25,85,32,117.00
05/13/2004,07:37,1094.00,1094.00,1093.50,1093.75,117,334,451.00
05/13/2004,07:38,1093.50,1093.75,1092.50,1092.50,450,1348,1798.00
05/13/2004,07:39,1092.75,1093.25,1092.50,1093.00,690,158,848.00
05/13/2004,07:40,1093.25,1093.25,1092.75,1093.00,155,608,763.00
05/13/2004,07:41,1093.00,1093.75,1093.00,1093.25,344,178,522.00
05/13/2004,07:42,1093.25,1093.25,1093.00,1093.25,127,275,402.00
05/13/2004,07:43,1093.25,1093.75,1093.00,1093.50,130,104,234.00
05/13/2004,07:44,1093.50,1093.75,1093.50,1093.50,2,234,236.00
05/13/2004,07:45,1093.50,1093.75,1093.25,1093.50,65,129,194.00
05/13/2004,07:46,1093.50,1093.50,1093.00,1093.00,2,41,43.00
05/13/2004,07:47,1093.00,1093.50,1093.00,1093.25,97,97,194.00
05/13/2004,07:48,1093.25,1093.75,1093.25,1093.75,245,16,261.00
05/13/2004,07:49,1094.00,1094.00,1093.75,1093.75,17,110,127.00
05/13/2004,07:50,1094.00,1094.00,1093.50,1093.75,11,162,173.00
05/13/2004,07:51,1093.50,1093.75,1093.50,1093.75,59,8,67.00
05/13/2004,07:52,1093.75,1094.00,1093.25,1093.75,242,358,600.00
05/13/2004,07:53,1093.75,1094.00,1093.75,1093.75,3,14,17.00
05/13/2004,07:54,1093.75,1093.75,1093.50,1093.50,41,44,85.00
05/13/2004,07:55,1093.50,1094.00,1093.50,1093.75,105,67,172.00
05/13/2004,07:56,1093.75,1094.00,1093.75,1094.00,64,50,114.00
05/13/2004,07:57,1093.75,1094.00,1093.75,1094.00,35,1,36.00
05/13/2004,07:58,1094.00,1094.00,1093.75,1094.00,257,30,287.00
05/13/2004,07:59,1094.00,1094.00,1093.75,1094.00,34,12,46.00
05/13/2004,08:00,1094.00,1094.00,1093.25,1093.50,104,489,593.00
05/13/2004,08:01,1093.50,1093.50,1093.50,1093.50,106,0,106.00
05/13/2004,08:02,1093.50,1093.75,1093.50,1093.50,57,143,200.00
05/13/2004,08:03,1093.50,1093.50,1093.25,1093.50,4,15,19.00
05/13/2004,08:04,1093.25,1093.25,1093.00,1093.00,40,255,295.00
05/13/2004,08:05,1093.00,1093.00,1092.25,1092.50,103,805,908.00
05/13/2004,08:06,1092.50,1093.25,1092.50,1093.25,106,116,222.00
05/13/2004,08:07,1093.25,1093.25,1093.00,1093.00,5,226,231.00
05/13/2004,08:08,1093.00,1093.00,1092.75,1092.75,0,191,191.00
05/13/2004,08:09,1092.75,1092.75,1092.50,1092.50,55,8,63.00
05/13/2004,08:10,1092.75,1093.00,1092.50,1093.00,42,2,44.00
05/13/2004,08:11,1093.00,1093.00,1092.50,1092.50,3,108,111.00
05/13/2004,08:12,1092.50,1092.75,1092.50,1092.75,39,20,59.00
05/13/2004,08:13,1092.75,1093.00,1092.50,1092.75,49,124,173.00
05/13/2004,08:14,1092.75,1093.00,1092.50,1092.50,101,252,353.00
05/13/2004,08:15,1092.50,1092.75,1092.25,1092.75,130,197,327.00
05/13/2004,08:16,1092.75,1092.75,1092.50,1092.50,60,29,89.00
05/13/2004,08:17,1092.50,1092.50,1092.50,1092.50,0,118,118.00
05/13/2004,08:18,1092.75,1092.75,1092.50,1092.50,22,131,153.00
05/13/2004,08:19,1092.50,1092.75,1092.50,1092.50,7,52,59.00
05/13/2004,08:20,1092.75,1093.00,1092.75,1093.00,313,0,313.00
05/13/2004,08:21,1093.00,1093.00,1092.75,1093.00,207,2,209.00
05/13/2004,08:22,1092.75,1093.00,1092.75,1093.00,37,103,140.00
05/13/2004,08:23,1093.00,1093.00,1092.75,1093.00,148,3,151.00
05/13/2004,08:24,1092.75,1093.00,1092.50,1092.50,119,388,507.00
05/13/2004,08:25,1092.50,1093.00,1092.50,1092.75,213,86,299.00
05/13/2004,08:26,1092.75,1093.00,1092.75,1093.00,23,30,53.00
05/13/2004,08:27,1093.00,1093.00,1092.75,1093.00,31,36,67.00
05/13/2004,08:28,1092.75,1093.00,1092.50,1092.75,223,205,428.00
05/13/2004,08:29,1092.50,1093.00,1092.50,1092.75,47,26,73.00
05/13/2004,08:30,1092.50,1092.75,1092.00,1092.25,477,972,1449.00
05/13/2004,08:31,1092.25,1093.00,1091.75,1092.75,3523,1325,4848.00
05/13/2004,08:32,1092.75,1093.00,1092.50,1092.75,1130,859,1989.00
05/13/2004,08:33,1092.50,1093.25,1092.50,1093.25,1353,956,2309.00
05/13/2004,08:34,1093.25,1094.00,1093.00,1093.75,2673,702,3375.00
05/13/2004,08:35,1093.50,1094.50,1093.50,1094.50,1749,274,2023.00
05/13/2004,08:36,1094.50,1094.75,1094.25,1094.50,1967,2064,4031.00
05/13/2004,08:37,1094.50,1095.00,1094.25,1094.50,1939,2065,4004.00
05/13/2004,08:38,1094.25,1094.50,1093.50,1093.50,979,3149,4128.00
05/13/2004,08:39,1093.50,1093.75,1092.50,1093.50,1285,2176,3461.00
05/13/2004,08:40,1093.25,1093.75,1093.00,1093.50,1201,471,1672.00
05/13/2004,08:41,1093.50,1094.00,1093.50,1093.75,814,316,1130.00
05/13/2004,08:42,1094.00,1095.75,1093.75,1095.50,4185,1826,6011.00
05/13/2004,08:43,1095.50,1096.50,1095.25,1096.50,3243,1434,4677.00
05/13/2004,08:44,1096.25,1096.75,1096.25,1096.50,4702,2260,6962.00
05/13/2004,08:45,1096.50,1096.75,1095.50,1095.75,2654,4145,6799.00
05/13/2004,08:46,1095.50,1096.25,1095.50,1095.50,1486,1373,2859.00
05/13/2004,08:47,1095.50,1095.50,1095.00,1095.25,1352,1368,2720.00
05/13/2004,08:48,1095.25,1096.00,1095.25,1095.75,1583,868,2451.00
05/13/2004,08:49,1095.75,1096.00,1095.50,1095.75,450,542,992.00
05/13/2004,08:50,1096.00,1096.00,1095.00,1095.50,1100,1581,2681.00
05/13/2004,08:51,1095.50,1095.75,1094.25,1094.50,1111,2741,3852.00
05/13/2004,08:52,1094.50,1094.75,1093.50,1093.50,743,2283,3026.00
05/13/2004,08:53,1093.50,1094.00,1093.00,1093.00,1982,2707,4689.00
05/13/2004,08:54,1093.25,1093.50,1092.00,1092.00,1459,3716,5175.00
05/13/2004,08:55,1092.00,1093.25,1092.00,1093.25,2783,1756,4539.00
05/13/2004,08:56,1093.25,1093.75,1093.00,1093.25,1677,1463,3140.00
05/13/2004,08:57,1093.25,1093.50,1092.75,1092.75,386,1059,1445.00
05/13/2004,08:58,1093.00,1093.75,1092.75,1093.50,1159,1853,3012.00
05/13/2004,08:59,1093.50,1093.50,1092.50,1093.00,317,958,1275.00
05/13/2004,09:00,1092.75,1094.50,1092.75,1094.00,3051,706,3757.00
05/13/2004,09:01,1094.25,1094.25,1092.50,1092.75,1175,2977,4152.00
05/13/2004,09:02,1092.50,1093.00,1092.00,1093.00,1866,2177,4043.00
05/13/2004,09:03,1093.00,1093.00,1091.50,1092.00,1323,3706,5029.00
05/13/2004,09:04,1092.25,1092.75,1092.00,1092.25,1219,969,2188.00
05/13/2004,09:05,1092.25,1092.25,1091.50,1091.75,831,980,1811.00
05/13/2004,09:06,1091.75,1091.75,1090.75,1091.00,2362,5180,7542.00
05/13/2004,09:07,1091.00,1091.50,1090.75,1091.50,1685,955,2640.00
05/13/2004,09:08,1091.50,1091.50,1091.00,1091.50,722,1000,1722.00
05/13/2004,09:09,1091.25,1092.00,1091.00,1091.75,1868,1187,3055.00
05/13/2004,09:10,1091.75,1092.50,1091.25,1092.50,2775,1680,4455.00
05/13/2004,09:11,1092.50,1092.75,1091.25,1091.50,1616,4429,6045.00
05/13/2004,09:12,1091.50,1093.00,1091.00,1092.75,2200,1029,3229.00
05/13/2004,09:13,1092.75,1093.75,1092.25,1093.75,2671,795,3466.00
05/13/2004,09:14,1093.75,1094.50,1093.50,1094.00,1930,806,2736.00
05/13/2004,09:15,1094.25,1094.25,1093.75,1094.25,562,883,1445.00
05/13/2004,09:16,1094.25,1094.25,1092.75,1093.50,633,2138,2771.00
05/13/2004,09:17,1093.50,1093.50,1092.75,1093.00,161,857,1018.00
05/13/2004,09:18,1093.00,1093.50,1092.50,1093.50,531,710,1241.00
05/13/2004,09:19,1093.50,1094.00,1093.25,1093.75,1171,1032,2203.00
05/13/2004,09:20,1093.75,1094.75,1093.50,1094.25,2144,945,3089.00
05/13/2004,09:21,1094.50,1095.25,1094.00,1095.25,2166,1084,3250.00
05/13/2004,09:22,1095.00,1095.50,1094.50,1095.25,1824,1584,3408.00
05/13/2004,09:23,1095.50,1096.25,1095.25,1095.75,4472,1421,5893.00
05/13/2004,09:24,1096.00,1096.75,1095.75,1096.25,4420,1261,5681.00
05/13/2004,09:25,1096.25,1097.50,1096.25,1097.50,5048,2480,7528.00
05/13/2004,09:26,1097.25,1097.75,1097.00,1097.50,3346,2068,5414.00
05/13/2004,09:27,1097.50,1097.75,1097.25,1097.50,2223,1064,3287.00
05/13/2004,09:28,1097.75,1098.00,1097.00,1097.00,1602,2330,3932.00
05/13/2004,09:29,1097.00,1097.50,1097.00,1097.25,1384,1580,2964.00
05/13/2004,09:30,1097.25,1097.25,1096.00,1096.00,256,2996,3252.00
05/13/2004,09:31,1096.00,1096.25,1095.50,1095.75,1076,2425,3501.00
05/13/2004,09:32,1096.00,1096.50,1095.75,1096.25,1952,1010,2962.00
05/13/2004,09:33,1096.25,1096.50,1095.75,1096.00,640,1079,1719.00
05/13/2004,09:34,1096.00,1096.50,1095.25,1095.25,476,2403,2879.00
05/13/2004,09:35,1095.25,1095.50,1094.75,1094.75,900,2685,3585.00
05/13/2004,09:36,1095.00,1095.25,1094.50,1094.75,957,1111,2068.00
05/13/2004,09:37,1095.00,1095.25,1094.50,1095.25,933,797,1730.00
05/13/2004,09:38,1095.25,1095.25,1095.00,1095.00,669,46,715.00
05/13/2004,09:39,1095.00,1096.25,1095.00,1096.00,2451,567,3018.00
05/13/2004,09:40,1095.75,1095.75,1094.75,1095.00,1335,1871,3206.00
05/13/2004,09:41,1095.00,1095.25,1094.00,1094.50,768,1808,2576.00
05/13/2004,09:42,1094.25,1094.75,1094.00,1094.75,499,696,1195.00
05/13/2004,09:43,1094.50,1094.75,1094.00,1094.75,353,1101,1454.00
05/13/2004,09:44,1094.75,1095.50,1094.50,1095.25,1134,414,1548.00
05/13/2004,09:45,1095.25,1095.50,1094.50,1094.50,114,965,1079.00
05/13/2004,09:46,1094.50,1094.50,1094.00,1094.50,615,488,1103.00
05/13/2004,09:47,1094.50,1094.50,1093.50,1093.75,2163,2835,4998.00
05/13/2004,09:48,1093.75,1094.50,1093.25,1094.50,1313,866,2179.00
05/13/2004,09:49,1094.50,1095.25,1094.25,1095.25,1639,691,2330.00
05/13/2004,09:50,1095.25,1095.50,1094.75,1095.25,937,672,1609.00
05/13/2004,09:51,1095.25,1095.50,1095.00,1095.25,647,582,1229.00
05/13/2004,09:52,1095.00,1095.50,1094.75,1095.25,877,558,1435.00
05/13/2004,09:53,1095.25,1095.75,1095.00,1095.25,1946,1732,3678.00
05/13/2004,09:54,1095.25,1095.75,1094.75,1095.25,1069,893,1962.00
05/13/2004,09:55,1095.50,1095.75,1095.00,1095.25,549,872,1421.00
05/13/2004,09:56,1095.25,1096.25,1095.25,1096.25,1425,55,1480.00
05/13/2004,09:57,1096.25,1096.50,1095.75,1096.50,1449,1093,2542.00
05/13/2004,09:58,1096.25,1097.75,1096.25,1097.25,3848,460,4308.00
05/13/2004,09:59,1097.25,1098.00,1096.75,1097.75,2823,1755,4578.00
05/13/2004,10:00,1097.75,1098.25,1097.50,1097.75,2175,756,2931.00
05/13/2004,10:01,1098.00,1098.00,1097.25,1097.25,1269,1267,2536.00
05/13/2004,10:02,1097.25,1097.50,1096.75,1097.00,190,1076,1266.00
05/13/2004,10:03,1097.00,1097.00,1096.00,1096.25,253,2338,2591.00
05/13/2004,10:04,1096.00,1097.00,1095.75,1096.75,1415,974,2389.00
05/13/2004,10:05,1097.00,1097.00,1096.25,1096.50,576,703,1279.00
05/13/2004,10:06,1096.50,1097.00,1096.50,1097.00,309,280,589.00
05/13/2004,10:07,1096.75,1097.25,1096.75,1097.00,569,399,968.00
05/13/2004,10:08,1097.25,1097.50,1096.75,1097.50,636,411,1047.00
05/13/2004,10:09,1097.50,1098.00,1097.25,1098.00,1934,861,2795.00
05/13/2004,10:10,1097.75,1098.50,1097.25,1098.00,3206,1755,4961.00
05/13/2004,10:11,1098.00,1098.25,1097.50,1097.75,564,869,1433.00
05/13/2004,10:12,1097.50,1098.00,1097.00,1097.00,1875,3400,5275.00
05/13/2004,10:13,1097.00,1097.25,1096.50,1096.50,392,1264,1656.00
05/13/2004,10:14,1096.75,1096.75,1095.75,1096.25,356,1264,1620.00
05/13/2004,10:15,1096.00,1097.50,1096.00,1096.50,2239,1229,3468.00
05/13/2004,10:16,1096.50,1097.25,1096.25,1097.25,2150,609,2759.00
05/13/2004,10:17,1097.25,1097.50,1097.00,1097.25,501,625,1126.00
05/13/2004,10:18,1097.00,1097.25,1096.50,1096.75,189,555,744.00
05/13/2004,10:19,1096.75,1097.00,1096.25,1096.25,166,576,742.00
05/13/2004,10:20,1096.25,1097.00,1096.25,1096.75,115,221,336.00
05/13/2004,10:21,1097.00,1097.75,1096.75,1097.75,802,193,995.00
05/13/2004,10:22,1097.75,1098.00,1097.00,1097.25,317,517,834.00
05/13/2004,10:23,1097.00,1097.25,1096.75,1097.25,350,212,562.00
05/13/2004,10:24,1097.25,1098.00,1097.25,1097.50,455,246,701.00
05/13/2004,10:25,1097.50,1098.50,1097.50,1098.25,1464,243,1707.00
05/13/2004,10:26,1098.25,1098.75,1097.75,1097.75,1518,1582,3100.00
05/13/2004,10:27,1098.00,1098.00,1097.25,1097.50,452,710,1162.00
05/13/2004,10:28,1097.25,1097.50,1097.00,1097.00,278,1209,1487.00
05/13/2004,10:29,1097.25,1097.25,1096.75,1096.75,155,936,1091.00
05/13/2004,10:30,1096.75,1097.25,1096.50,1096.75,476,848,1324.00
05/13/2004,10:31,1097.00,1097.25,1096.75,1097.00,287,291,578.00
05/13/2004,10:32,1097.00,1097.50,1096.50,1097.50,613,372,985.00
05/13/2004,10:33,1097.50,1097.50,1096.25,1096.25,605,1133,1738.00
05/13/2004,10:34,1096.25,1097.25,1096.25,1097.00,621,158,779.00
05/13/2004,10:35,1097.00,1097.00,1096.75,1096.75,110,737,847.00
05/13/2004,10:36,1097.00,1097.75,1096.75,1097.50,1288,309,1597.00
05/13/2004,10:37,1097.50,1097.75,1097.25,1097.75,980,615,1595.00
05/13/2004,10:38,1098.00,1098.25,1097.75,1098.00,790,342,1132.00
05/13/2004,10:39,1098.00,1098.75,1097.50,1098.75,2049,701,2750.00
05/13/2004,10:40,1098.50,1099.00,1098.25,1098.75,1854,1774,3628.00
05/13/2004,10:41,1099.00,1099.25,1098.25,1098.25,1386,1996,3382.00
05/13/2004,10:42,1098.25,1099.25,1098.25,1099.00,1590,159,1749.00
05/13/2004,10:43,1099.25,1099.25,1098.75,1099.25,977,613,1590.00
05/13/2004,10:44,1099.25,1099.50,1098.75,1099.50,2025,800,2825.00
05/13/2004,10:45,1099.50,1100.25,1099.25,1100.00,3631,983,4614.00
05/13/2004,10:46,1100.25,1101.25,1099.75,1101.25,4732,1588,6320.00
05/13/2004,10:47,1101.00,1102.25,1100.75,1101.75,5687,2092,7779.00
05/13/2004,10:48,1102.00,1102.00,1101.50,1102.00,1992,1142,3134.00
05/13/2004,10:49,1102.00,1102.25,1101.25,1101.25,1199,2384,3583.00
05/13/2004,10:50,1101.25,1101.50,1101.25,1101.25,225,1079,1304.00
05/13/2004,10:51,1101.25,1101.50,1101.00,1101.00,401,996,1397.00
05/13/2004,10:52,1101.00,1101.25,1101.00,1101.25,102,573,675.00
05/13/2004,10:53,1101.00,1101.50,1101.00,1101.25,476,885,1361.00
05/13/2004,10:54,1101.50,1102.00,1101.25,1101.75,1902,662,2564.00
05/13/2004,10:55,1101.75,1102.50,1101.75,1102.25,1472,691,2163.00
05/13/2004,10:56,1102.00,1102.25,1101.75,1102.00,339,581,920.00
05/13/2004,10:57,1102.00,1102.50,1101.50,1101.50,633,714,1347.00
05/13/2004,10:58,1101.50,1101.75,1100.75,1101.00,70,1328,1398.00
05/13/2004,10:59,1101.00,1101.50,1100.75,1101.50,987,139,1126.00
05/13/2004,11:00,1101.50,1101.75,1101.25,1101.25,506,349,855.00
05/13/2004,11:01,1101.25,1102.00,1101.00,1102.00,1121,335,1456.00
05/13/2004,11:02,1101.75,1102.25,1101.75,1102.25,592,141,733.00
05/13/2004,11:03,1102.25,1102.25,1101.00,1101.00,440,1062,1502.00
05/13/2004,11:04,1101.00,1101.25,1100.50,1100.75,814,1378,2192.00
05/13/2004,11:05,1100.50,1101.25,1100.25,1101.00,928,676,1604.00
05/13/2004,11:06,1100.75,1101.00,1100.50,1100.75,389,800,1189.00
05/13/2004,11:07,1100.50,1100.75,1100.25,1100.75,260,666,926.00
05/13/2004,11:08,1100.75,1101.00,1100.50,1100.75,452,233,685.00
05/13/2004,11:09,1100.75,1100.75,1100.25,1100.50,328,443,771.00
05/13/2004,11:10,1100.75,1100.75,1100.25,1100.25,284,818,1102.00
05/13/2004,11:11,1100.25,1100.50,1100.00,1100.25,389,422,811.00
05/13/2004,11:12,1100.25,1100.50,1100.00,1100.25,299,349,648.00
05/13/2004,11:13,1100.25,1100.25,1099.25,1099.25,470,1721,2191.00
05/13/2004,11:14,1099.25,1099.50,1099.00,1099.25,1114,1466,2580.00
05/13/2004,11:15,1099.25,1099.50,1098.75,1099.25,501,1879,2380.00
05/13/2004,11:16,1099.25,1099.75,1099.00,1099.50,1030,579,1609.00
05/13/2004,11:17,1099.50,1099.75,1099.25,1099.75,341,383,724.00
05/13/2004,11:18,1099.50,1099.75,1099.00,1099.00,279,703,982.00
05/13/2004,11:19,1099.00,1099.50,1099.00,1099.25,173,40,213.00
05/13/2004,11:20,1099.25,1099.25,1099.00,1099.25,512,134,646.00
05/13/2004,11:21,1099.25,1099.50,1099.00,1099.50,280,170,450.00
05/13/2004,11:22,1099.50,1100.00,1099.50,1099.75,727,49,776.00
05/13/2004,11:23,1099.75,1100.00,1099.00,1099.25,288,590,878.00
05/13/2004,11:24,1099.25,1099.50,1098.75,1098.75,294,555,849.00
05/13/2004,11:25,1099.00,1099.50,1098.75,1098.75,389,912,1301.00
05/13/2004,11:26,1098.75,1098.75,1098.25,1098.25,152,1648,1800.00
05/13/2004,11:27,1098.25,1098.50,1098.00,1098.25,504,538,1042.00
05/13/2004,11:28,1098.25,1098.50,1097.50,1097.50,409,1313,1722.00
05/13/2004,11:29,1097.75,1098.00,1097.50,1098.00,383,350,733.00
05/13/2004,11:30,1098.00,1098.25,1098.00,1098.25,552,187,739.00
05/13/2004,11:31,1098.00,1098.25,1097.75,1098.25,229,890,1119.00
05/13/2004,11:32,1098.25,1098.25,1097.75,1098.00,178,426,604.00
05/13/2004,11:33,1098.00,1098.25,1097.75,1098.00,277,261,538.00
05/13/2004,11:34,1098.00,1098.25,1097.75,1098.00,175,273,448.00
05/13/2004,11:35,1098.00,1098.50,1098.00,1098.25,797,318,1115.00
05/13/2004,11:36,1098.25,1098.50,1098.00,1098.25,172,324,496.00
05/13/2004,11:37,1098.25,1098.50,1098.00,1098.25,210,127,337.00
05/13/2004,11:38,1098.25,1099.00,1098.25,1099.00,662,65,727.00
05/13/2004,11:39,1099.00,1099.50,1098.75,1099.25,801,217,1018.00
05/13/2004,11:40,1099.25,1099.25,1098.75,1098.75,73,340,413.00
05/13/2004,11:41,1099.00,1099.00,1098.50,1098.50,162,220,382.00
05/13/2004,11:42,1098.50,1098.75,1098.50,1098.50,1,412,413.00
05/13/2004,11:43,1098.50,1098.50,1098.00,1098.25,367,536,903.00
05/13/2004,11:44,1098.00,1098.25,1098.00,1098.25,49,389,438.00
05/13/2004,11:45,1098.25,1098.25,1098.00,1098.00,173,97,270.00
05/13/2004,11:46,1098.25,1098.25,1097.75,1098.00,170,727,897.00
05/13/2004,11:47,1097.75,1098.00,1097.75,1098.00,362,76,438.00
05/13/2004,11:48,1098.00,1098.50,1097.75,1097.75,488,626,1114.00
05/13/2004,11:49,1097.75,1097.75,1097.50,1097.50,306,232,538.00
05/13/2004,11:50,1097.75,1097.75,1097.00,1097.25,586,2280,2866.00
05/13/2004,11:51,1097.25,1097.50,1096.75,1096.75,147,1105,1252.00
05/13/2004,11:52,1096.75,1097.00,1096.75,1097.00,70,115,185.00
05/13/2004,11:53,1097.00,1097.00,1096.00,1096.25,181,2230,2411.00
05/13/2004,11:54,1096.50,1096.50,1095.50,1095.50,273,1976,2249.00
05/13/2004,11:55,1095.50,1096.25,1095.50,1096.25,928,429,1357.00
05/13/2004,11:56,1096.00,1096.25,1096.00,1096.25,65,374,439.00
05/13/2004,11:57,1096.25,1096.50,1096.00,1096.50,569,122,691.00
05/13/2004,11:58,1096.25,1096.50,1095.75,1096.25,1158,571,1729.00
05/13/2004,11:59,1096.50,1096.75,1096.25,1096.50,291,281,572.00
05/13/2004,12:00,1096.25,1096.50,1096.25,1096.25,86,148,234.00
05/13/2004,12:01,1096.25,1096.75,1096.00,1096.50,814,657,1471.00
05/13/2004,12:02,1096.50,1097.25,1096.50,1097.25,707,35,742.00
05/13/2004,12:03,1097.25,1097.75,1097.25,1097.75,862,343,1205.00
05/13/2004,12:04,1097.75,1098.00,1097.50,1097.50,653,450,1103.00
05/13/2004,12:05,1097.50,1097.75,1096.50,1096.75,187,1075,1262.00
05/13/2004,12:06,1096.50,1097.50,1096.50,1097.25,465,361,826.00
05/13/2004,12:07,1097.25,1097.50,1097.00,1097.00,176,169,345.00
05/13/2004,12:08,1097.00,1097.50,1097.00,1097.25,83,150,233.00
05/13/2004,12:09,1097.25,1097.25,1096.75,1097.25,164,202,366.00
05/13/2004,12:10,1097.25,1097.75,1097.00,1097.50,365,7,372.00
05/13/2004,12:11,1097.75,1097.75,1097.25,1097.50,228,312,540.00
05/13/2004,12:12,1097.50,1098.25,1097.50,1098.00,677,154,831.00
05/13/2004,12:13,1098.00,1098.00,1097.50,1098.00,300,215,515.00
05/13/2004,12:14,1097.75,1098.25,1097.75,1098.00,240,264,504.00
05/13/2004,12:15,1097.75,1098.00,1097.25,1097.75,318,371,689.00
05/13/2004,12:16,1097.75,1098.00,1097.25,1097.25,266,362,628.00
05/13/2004,12:17,1097.50,1097.50,1097.00,1097.25,217,524,741.00
05/13/2004,12:18,1097.25,1097.25,1097.00,1097.00,29,67,96.00
05/13/2004,12:19,1097.25,1097.25,1097.00,1097.25,53,69,122.00
05/13/2004,12:20,1097.25,1097.75,1097.25,1097.75,644,65,709.00
05/13/2004,12:21,1097.75,1097.75,1097.25,1097.50,122,180,302.00
05/13/2004,12:22,1097.50,1097.75,1097.00,1097.00,156,399,555.00
05/13/2004,12:23,1097.00,1097.25,1096.75,1096.75,51,485,536.00
05/13/2004,12:24,1096.75,1097.00,1096.50,1096.50,171,349,520.00
05/13/2004,12:25,1096.75,1097.00,1096.50,1097.00,440,74,514.00
05/13/2004,12:26,1097.00,1097.25,1096.75,1097.00,222,36,258.00
05/13/2004,12:27,1097.25,1097.50,1097.25,1097.50,146,15,161.00
05/13/2004,12:28,1097.25,1097.50,1097.25,1097.25,15,80,95.00
05/13/2004,12:29,1097.25,1097.25,1096.75,1096.75,84,390,474.00
05/13/2004,12:30,1096.75,1097.00,1096.50,1096.50,400,306,706.00
05/13/2004,12:31,1096.50,1096.50,1096.25,1096.25,56,1061,1117.00
05/13/2004,12:32,1096.50,1096.75,1096.25,1096.75,231,158,389.00
05/13/2004,12:33,1096.50,1096.75,1096.00,1096.25,238,382,620.00
05/13/2004,12:34,1096.50,1096.50,1095.75,1096.00,281,1253,1534.00
05/13/2004,12:35,1096.00,1096.50,1095.75,1096.00,342,242,584.00
05/13/2004,12:36,1096.25,1096.25,1095.75,1096.00,308,377,685.00
05/13/2004,12:37,1096.00,1096.25,1095.50,1095.75,190,965,1155.00
05/13/2004,12:38,1095.50,1095.75,1094.75,1095.00,411,2044,2455.00
05/13/2004,12:39,1095.25,1095.50,1094.75,1095.25,469,672,1141.00
05/13/2004,12:40,1095.25,1095.25,1093.75,1093.75,534,2850,3384.00
05/13/2004,12:41,1094.00,1094.00,1093.50,1093.50,445,1486,1931.00
05/13/2004,12:42,1093.50,1094.00,1093.25,1094.00,930,553,1483.00
05/13/2004,12:43,1094.00,1094.75,1094.00,1094.50,752,673,1425.00
05/13/2004,12:44,1094.50,1095.00,1094.50,1094.50,491,346,837.00
05/13/2004,12:45,1094.50,1095.00,1094.50,1094.75,404,464,868.00
05/13/2004,12:46,1094.75,1094.75,1094.50,1094.75,59,522,581.00
05/13/2004,12:47,1094.50,1095.00,1094.50,1094.50,392,196,588.00
05/13/2004,12:48,1094.75,1094.75,1094.50,1094.75,455,128,583.00
05/13/2004,12:49,1094.75,1095.00,1094.25,1094.50,690,602,1292.00
05/13/2004,12:50,1094.50,1094.75,1094.25,1094.25,143,329,472.00
05/13/2004,12:51,1094.25,1094.50,1094.00,1094.00,64,1101,1165.00
05/13/2004,12:52,1094.00,1094.25,1093.75,1094.00,297,312,609.00
05/13/2004,12:53,1094.00,1094.25,1094.00,1094.25,78,130,208.00
05/13/2004,12:54,1094.25,1094.50,1094.00,1094.50,402,30,432.00
05/13/2004,12:55,1094.50,1095.00,1094.25,1095.00,1237,47,1284.00
05/13/2004,12:56,1094.75,1095.00,1094.25,1094.75,302,482,784.00
05/13/2004,12:57,1094.75,1095.00,1094.25,1094.50,264,380,644.00
05/13/2004,12:58,1094.50,1094.75,1094.25,1094.75,487,30,517.00
05/13/2004,12:59,1094.50,1094.75,1094.25,1094.50,186,164,350.00
05/13/2004,13:00,1094.50,1095.00,1094.50,1095.00,482,35,517.00
05/13/2004,13:01,1094.75,1095.00,1094.75,1095.00,878,73,951.00
05/13/2004,13:02,1095.00,1095.25,1094.75,1095.25,1482,15,1497.00
05/13/2004,13:03,1095.25,1095.50,1094.75,1095.00,509,669,1178.00
05/13/2004,13:04,1094.75,1095.00,1094.25,1094.50,321,1023,1344.00
05/13/2004,13:05,1094.50,1094.75,1094.50,1094.50,67,64,131.00
05/13/2004,13:06,1094.50,1094.75,1093.75,1094.00,773,1501,2274.00
05/13/2004,13:07,1094.00,1094.50,1094.00,1094.50,622,42,664.00
05/13/2004,13:08,1094.50,1094.50,1094.00,1094.00,109,447,556.00
05/13/2004,13:09,1094.00,1094.50,1094.00,1094.50,510,159,669.00
05/13/2004,13:10,1094.50,1094.50,1093.00,1093.25,270,2709,2979.00
05/13/2004,13:11,1093.00,1093.25,1091.00,1091.75,2593,8204,10797.00
05/13/2004,13:12,1091.75,1092.00,1091.50,1091.75,1697,986,2683.00
05/13/2004,13:13,1091.75,1092.25,1091.50,1092.25,881,528,1409.00
05/13/2004,13:14,1092.25,1092.75,1091.75,1092.75,2084,681,2765.00
05/13/2004,13:15,1092.75,1093.75,1092.50,1093.25,3572,1306,4878.00
05/13/2004,13:16,1093.50,1093.75,1093.25,1093.50,963,581,1544.00
05/13/2004,13:17,1093.25,1093.50,1092.50,1092.75,997,1446,2443.00
05/13/2004,13:18,1093.00,1093.00,1092.50,1092.75,213,283,496.00
05/13/2004,13:19,1093.00,1094.00,1092.75,1094.00,1865,347,2212.00
05/13/2004,13:20,1094.00,1094.00,1092.75,1092.75,661,1173,1834.00
05/13/2004,13:21,1092.75,1093.25,1092.75,1092.75,494,656,1150.00
05/13/2004,13:22,1093.00,1093.25,1092.25,1092.75,663,1460,2123.00
05/13/2004,13:23,1092.75,1093.00,1092.50,1092.75,181,241,422.00
05/13/2004,13:24,1093.00,1093.25,1092.75,1092.75,267,702,969.00
05/13/2004,13:25,1092.75,1092.75,1092.25,1092.50,92,901,993.00
05/13/2004,13:26,1092.50,1092.75,1091.50,1092.25,1841,1960,3801.00
05/13/2004,13:27,1092.25,1092.50,1091.75,1092.25,522,570,1092.00
05/13/2004,13:28,1092.25,1094.00,1092.25,1093.75,2410,443,2853.00
05/13/2004,13:29,1093.75,1094.75,1093.50,1094.00,2485,1187,3672.00
05/13/2004,13:30,1094.00,1094.25,1093.25,1093.50,742,1091,1833.00
05/13/2004,13:31,1093.50,1094.25,1093.25,1094.00,880,748,1628.00
05/13/2004,13:32,1094.00,1095.00,1094.00,1094.50,1306,1413,2719.00
05/13/2004,13:33,1094.50,1095.00,1094.25,1094.75,1173,449,1622.00
05/13/2004,13:34,1094.75,1095.25,1094.75,1095.00,1389,843,2232.00
05/13/2004,13:35,1095.00,1096.00,1094.75,1095.00,2438,1636,4074.00
05/13/2004,13:36,1095.25,1095.25,1094.25,1094.50,255,1277,1532.00
05/13/2004,13:37,1094.50,1094.50,1093.50,1093.50,523,2354,2877.00
05/13/2004,13:38,1093.75,1095.25,1093.50,1094.50,1699,628,2327.00
05/13/2004,13:39,1094.75,1094.75,1093.25,1093.25,378,2261,2639.00
05/13/2004,13:40,1093.25,1094.25,1093.00,1094.00,1670,1288,2958.00
05/13/2004,13:41,1094.00,1094.75,1094.00,1094.25,589,873,1462.00
05/13/2004,13:42,1094.25,1094.25,1093.50,1094.00,417,520,937.00
05/13/2004,13:43,1094.00,1094.00,1093.50,1093.75,399,189,588.00
05/13/2004,13:44,1093.75,1094.75,1093.75,1094.00,589,804,1393.00
05/13/2004,13:45,1094.00,1094.00,1092.75,1093.00,544,2720,3264.00
05/13/2004,13:46,1093.00,1093.25,1092.25,1092.25,687,1134,1821.00
05/13/2004,13:47,1092.50,1093.75,1092.25,1093.25,1617,1486,3103.00
05/13/2004,13:48,1093.50,1093.50,1092.75,1093.00,464,798,1262.00
05/13/2004,13:49,1093.00,1093.75,1092.50,1093.75,1305,777,2082.00
05/13/2004,13:50,1093.75,1094.75,1093.50,1094.25,2080,1336,3416.00
05/13/2004,13:51,1094.25,1094.50,1093.75,1094.50,826,684,1510.00
05/13/2004,13:52,1094.50,1095.00,1093.75,1094.00,525,739,1264.00
05/13/2004,13:53,1094.25,1094.50,1093.75,1094.00,351,386,737.00
05/13/2004,13:54,1093.75,1094.00,1093.25,1093.50,766,885,1651.00
05/13/2004,13:55,1093.75,1094.00,1093.50,1093.75,132,152,284.00
05/13/2004,13:56,1093.50,1093.75,1093.00,1093.00,138,577,715.00
05/13/2004,13:57,1093.00,1093.75,1092.75,1093.50,622,589,1211.00
05/13/2004,13:58,1093.50,1094.00,1093.25,1093.75,327,519,846.00
05/13/2004,13:59,1093.75,1094.25,1093.25,1093.25,349,674,1023.00
05/13/2004,14:00,1093.25,1093.75,1093.00,1093.25,231,694,925.00
05/13/2004,14:01,1093.25,1094.00,1093.00,1093.75,666,165,831.00
05/13/2004,14:02,1093.75,1095.00,1093.50,1094.00,2333,1448,3781.00
05/13/2004,14:03,1094.25,1094.50,1093.75,1093.75,148,618,766.00
05/13/2004,14:04,1094.00,1094.25,1093.75,1094.00,172,167,339.00
05/13/2004,14:05,1094.00,1094.50,1093.75,1094.25,864,490,1354.00
05/13/2004,14:06,1094.50,1095.00,1094.25,1095.00,888,201,1089.00
05/13/2004,14:07,1094.75,1095.50,1094.25,1094.50,2329,1382,3711.00
05/13/2004,14:08,1094.50,1094.75,1093.75,1094.25,227,1165,1392.00
05/13/2004,14:09,1094.00,1094.25,1093.75,1094.00,132,310,442.00
05/13/2004,14:10,1094.00,1094.25,1093.75,1094.00,127,259,386.00
05/13/2004,14:11,1094.00,1094.25,1093.50,1094.00,881,612,1493.00
05/13/2004,14:12,1094.00,1095.25,1094.00,1094.75,1768,784,2552.00
05/13/2004,14:13,1094.75,1095.50,1094.50,1094.75,1102,893,1995.00
05/13/2004,14:14,1094.75,1095.00,1094.25,1095.00,783,442,1225.00
05/13/2004,14:15,1095.00,1095.00,1094.50,1094.50,160,312,472.00
05/13/2004,14:16,1094.50,1095.00,1094.25,1094.50,205,374,579.00
05/13/2004,14:17,1094.50,1094.50,1094.00,1094.50,286,203,489.00
05/13/2004,14:18,1094.50,1095.50,1094.50,1094.75,1204,299,1503.00
05/13/2004,14:19,1094.75,1097.50,1094.75,1096.75,6264,1598,7862.00
05/13/2004,14:20,1096.75,1097.75,1096.50,1097.50,2911,1395,4306.00
05/13/2004,14:21,1097.75,1098.25,1097.25,1097.75,2989,2221,5210.00
05/13/2004,14:22,1098.00,1098.00,1096.50,1097.00,1030,3565,4595.00
05/13/2004,14:23,1097.00,1097.00,1096.25,1096.50,844,1097,1941.00
05/13/2004,14:24,1096.50,1096.75,1096.25,1096.50,388,498,886.00
05/13/2004,14:25,1096.50,1097.00,1095.50,1096.25,2317,3230,5547.00
05/13/2004,14:26,1096.25,1096.50,1096.25,1096.50,228,329,557.00
05/13/2004,14:27,1096.25,1097.00,1096.25,1096.50,724,337,1061.00
05/13/2004,14:28,1096.50,1097.00,1096.50,1096.50,163,470,633.00
05/13/2004,14:29,1096.75,1096.75,1095.75,1095.75,759,1363,2122.00
05/13/2004,14:30,1095.75,1096.75,1095.75,1096.50,1262,1036,2298.00
05/13/2004,14:31,1096.50,1096.75,1095.75,1096.25,390,899,1289.00
05/13/2004,14:32,1096.00,1096.00,1095.50,1095.50,231,607,838.00
05/13/2004,14:33,1095.50,1095.75,1094.00,1094.00,1464,4638,6102.00
05/13/2004,14:34,1094.25,1094.75,1094.00,1094.50,1171,906,2077.00
05/13/2004,14:35,1094.50,1094.75,1093.75,1094.00,516,1413,1929.00
05/13/2004,14:36,1094.00,1094.75,1093.75,1094.75,1459,375,1834.00
05/13/2004,14:37,1094.50,1094.75,1094.25,1094.75,228,338,566.00
05/13/2004,14:38,1094.75,1095.50,1094.75,1095.00,2580,883,3463.00
05/13/2004,14:39,1095.25,1095.25,1094.50,1094.75,613,1030,1643.00
05/13/2004,14:40,1094.75,1095.50,1094.75,1095.25,953,333,1286.00
05/13/2004,14:41,1095.25,1096.00,1094.75,1096.00,2506,1370,3876.00
05/13/2004,14:42,1096.00,1096.25,1095.75,1096.00,2193,1544,3737.00
05/13/2004,14:43,1096.00,1096.25,1095.50,1095.75,350,505,855.00
05/13/2004,14:44,1095.50,1096.00,1095.25,1095.50,586,959,1545.00
05/13/2004,14:45,1095.50,1095.75,1095.00,1095.25,549,1031,1580.00
05/13/2004,14:46,1095.50,1095.50,1094.75,1095.50,808,903,1711.00
05/13/2004,14:47,1095.50,1095.75,1095.25,1095.50,489,386,875.00
05/13/2004,14:48,1095.50,1096.00,1095.25,1095.50,472,314,786.00
05/13/2004,14:49,1095.75,1096.50,1095.50,1096.00,1855,1297,3152.00
05/13/2004,14:50,1096.00,1096.75,1096.00,1096.75,2298,402,2700.00
05/13/2004,14:51,1096.75,1098.00,1096.50,1097.50,5933,2144,8077.00
05/13/2004,14:52,1097.50,1098.50,1097.50,1098.25,4401,1618,6019.00
05/13/2004,14:53,1098.25,1098.50,1096.50,1096.50,674,3978,4652.00
05/13/2004,14:54,1096.50,1096.75,1096.00,1096.50,951,1415,2366.00
05/13/2004,14:55,1096.50,1096.75,1096.00,1096.00,631,1528,2159.00
05/13/2004,14:56,1096.25,1096.25,1095.75,1096.00,1165,1540,2705.00
05/13/2004,14:57,1096.00,1096.25,1095.50,1095.75,1081,2300,3381.00
05/13/2004,14:58,1096.00,1096.00,1095.50,1095.75,211,933,1144.00
05/13/2004,14:59,1096.00,1096.00,1095.25,1095.25,463,956,1419.00
05/13/2004,15:00,1095.50,1096.25,1095.25,1096.00,3218,2087,5305.00
05/13/2004,15:01,1096.00,1097.50,1095.75,1097.25,5012,3046,8058.00
05/13/2004,15:02,1097.00,1097.25,1095.75,1096.25,1399,2322,3721.00
05/13/2004,15:03,1096.25,1096.25,1094.75,1095.50,960,2572,3532.00
05/13/2004,15:04,1095.50,1096.00,1095.25,1095.25,1305,629,1934.00
05/13/2004,15:05,1095.50,1095.75,1095.25,1095.25,603,733,1336.00
05/13/2004,15:06,1095.25,1095.25,1094.00,1094.50,1090,3317,4407.00
05/13/2004,15:07,1094.50,1095.00,1094.25,1094.50,1315,874,2189.00
05/13/2004,15:08,1094.50,1094.50,1094.00,1094.25,278,401,679.00
05/13/2004,15:09,1094.25,1094.25,1093.75,1093.75,344,1069,1413.00
05/13/2004,15:10,1093.75,1094.25,1093.00,1093.75,1081,1904,2985.00
05/13/2004,15:11,1094.00,1094.00,1093.50,1094.00,466,586,1052.00
05/13/2004,15:12,1094.00,1094.25,1093.50,1093.75,771,856,1627.00
05/13/2004,15:13,1093.75,1094.25,1093.25,1094.25,1337,1224,2561.00
05/13/2004,15:14,1094.00,1094.50,1094.00,1094.25,954,661,1615.00
05/13/2004,15:15,1094.25,1094.25,1093.25,1094.00,1465,2080,3545.00
05/13/2004,15:16,1094.00,1094.25,1094.00,1094.00,12,38,50.00
05/13/2004,15:31,1093.50,1093.75,1093.25,1093.50,47,206,253.00
05/13/2004,15:32,1093.75,1094.00,1093.75,1093.75,90,3,93.00
05/13/2004,15:33,1093.75,1093.75,1093.75,1093.75,0,61,61.00
05/13/2004,15:34,1093.50,1093.75,1093.50,1093.50,17,11,28.00
05/13/2004,15:35,1093.75,1093.75,1093.75,1093.75,43,0,43.00
05/13/2004,15:36,1093.50,1093.75,1093.50,1093.75,1,2,3.00
05/13/2004,15:37,1093.75,1093.75,1093.50,1093.50,7,3,10.00
05/13/2004,15:38,1093.50,1093.50,1093.50,1093.50,0,15,15.00
05/13/2004,15:39,1093.50,1093.50,1093.50,1093.50,0,35,35.00
05/13/2004,15:40,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/13/2004,15:41,1093.25,1093.25,1093.00,1093.25,31,90,121.00
05/13/2004,15:42,1093.25,1093.25,1093.25,1093.25,2,0,2.00
05/13/2004,15:43,1093.25,1093.50,1093.25,1093.50,36,0,36.00
05/13/2004,15:45,1093.25,1093.50,1093.00,1093.25,22,310,332.00
05/13/2004,15:46,1093.25,1093.25,1093.00,1093.25,42,6,48.00
05/13/2004,15:47,1093.25,1093.25,1093.25,1093.25,40,0,40.00
05/13/2004,15:48,1093.00,1093.50,1093.00,1093.50,8,1,9.00
05/13/2004,15:49,1093.50,1093.50,1093.50,1093.50,3,0,3.00
05/13/2004,15:50,1093.50,1093.50,1093.50,1093.50,3,0,3.00
05/13/2004,15:51,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/13/2004,15:52,1093.50,1093.50,1093.50,1093.50,100,0,100.00
05/13/2004,15:53,1093.50,1093.75,1093.50,1093.50,3,1,4.00
05/13/2004,15:54,1093.75,1093.75,1093.50,1093.50,164,81,245.00
05/13/2004,15:55,1093.75,1093.75,1093.50,1093.75,90,8,98.00
05/13/2004,15:56,1093.75,1094.00,1093.75,1094.00,44,0,44.00
05/13/2004,15:57,1094.00,1094.50,1094.00,1094.50,153,0,153.00
05/13/2004,15:58,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/13/2004,16:00,1094.50,1094.75,1094.50,1094.75,172,0,172.00
05/13/2004,17:01,1094.50,1094.50,1094.50,1094.50,0,21,21.00
05/13/2004,17:02,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/13/2004,17:03,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/13/2004,17:04,1094.50,1094.50,1094.50,1094.50,41,0,41.00
05/13/2004,17:05,1094.50,1094.75,1094.50,1094.75,49,0,49.00
05/13/2004,17:06,1094.75,1094.75,1094.75,1094.75,102,0,102.00
05/13/2004,17:09,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/13/2004,17:11,1094.75,1094.75,1094.50,1094.50,4,1,5.00
05/13/2004,17:14,1095.00,1095.00,1095.00,1095.00,20,0,20.00
05/13/2004,17:16,1094.75,1095.00,1094.75,1094.75,1,10,11.00
05/13/2004,17:18,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/13/2004,17:19,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,17:28,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,17:32,1094.75,1094.75,1094.75,1094.75,0,35,35.00
05/13/2004,17:35,1094.50,1094.50,1094.50,1094.50,0,56,56.00
05/13/2004,17:36,1094.25,1094.50,1094.25,1094.50,2,50,52.00
05/13/2004,17:37,1094.50,1094.75,1094.50,1094.75,11,0,11.00
05/13/2004,17:38,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/13/2004,17:40,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/13/2004,17:41,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/13/2004,17:43,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/13/2004,17:44,1094.50,1094.75,1094.50,1094.50,2,4,6.00
05/13/2004,17:46,1094.50,1094.50,1094.50,1094.50,0,4,4.00
05/13/2004,17:48,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/13/2004,17:49,1094.50,1094.50,1094.50,1094.50,9,0,9.00
05/13/2004,17:50,1094.50,1094.50,1094.50,1094.50,4,0,4.00
05/13/2004,17:51,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/13/2004,17:52,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/13/2004,17:53,1094.50,1094.50,1094.50,1094.50,10,0,10.00
05/13/2004,17:54,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/13/2004,17:55,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/13/2004,17:56,1094.50,1094.50,1094.50,1094.50,10,0,10.00
05/13/2004,17:58,1094.50,1094.50,1094.50,1094.50,11,0,11.00
05/13/2004,18:00,1094.50,1094.50,1094.50,1094.50,28,0,28.00
05/13/2004,18:01,1094.50,1094.50,1094.25,1094.25,5,9,14.00
05/13/2004,18:02,1094.25,1094.50,1094.25,1094.50,10,1,11.00
05/13/2004,18:05,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/13/2004,18:10,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/13/2004,18:11,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/13/2004,18:12,1094.50,1094.50,1094.50,1094.50,10,0,10.00
05/13/2004,18:21,1094.25,1094.25,1094.25,1094.25,0,3,3.00
05/13/2004,18:25,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/13/2004,18:35,1094.50,1094.50,1094.25,1094.25,4,1,5.00
05/13/2004,18:36,1094.50,1094.50,1094.50,1094.50,19,0,19.00
05/13/2004,18:37,1094.50,1094.50,1094.00,1094.25,18,45,63.00
05/13/2004,18:40,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/13/2004,18:44,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,18:46,1094.25,1094.25,1094.25,1094.25,4,0,4.00
05/13/2004,18:52,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,18:54,1094.25,1094.50,1094.25,1094.50,16,0,16.00
05/13/2004,18:56,1094.50,1094.50,1094.50,1094.50,8,0,8.00
05/13/2004,18:57,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/13/2004,18:59,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/13/2004,19:01,1094.50,1094.75,1094.50,1094.75,24,0,24.00
05/13/2004,19:03,1094.50,1094.75,1094.50,1094.75,51,1,52.00
05/13/2004,19:06,1095.00,1095.00,1095.00,1095.00,4,0,4.00
05/13/2004,19:08,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,19:09,1094.75,1094.75,1094.75,1094.75,0,40,40.00
05/13/2004,19:10,1094.75,1095.00,1094.50,1094.50,59,42,101.00
05/13/2004,19:11,1095.00,1095.00,1095.00,1095.00,50,0,50.00
05/13/2004,19:12,1095.00,1095.00,1095.00,1095.00,50,0,50.00
05/13/2004,19:13,1095.00,1095.00,1095.00,1095.00,81,0,81.00
05/13/2004,19:14,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/13/2004,19:16,1095.00,1095.00,1095.00,1095.00,86,0,86.00
05/13/2004,19:17,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/13/2004,19:19,1094.75,1095.00,1094.75,1095.00,50,9,59.00
05/13/2004,19:22,1095.00,1095.00,1095.00,1095.00,2,0,2.00
05/13/2004,19:24,1094.75,1095.00,1094.75,1095.00,45,1,46.00
05/13/2004,19:25,1095.00,1095.00,1094.75,1095.00,129,2,131.00
05/13/2004,19:29,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,19:31,1095.00,1095.00,1095.00,1095.00,3,0,3.00
05/13/2004,19:32,1094.75,1094.75,1094.75,1094.75,0,3,3.00
05/13/2004,19:34,1095.00,1095.00,1095.00,1095.00,3,0,3.00
05/13/2004,19:39,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,19:40,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,19:49,1094.75,1094.75,1094.75,1094.75,0,4,4.00
05/13/2004,19:50,1094.75,1094.75,1094.75,1094.75,0,37,37.00
05/13/2004,19:56,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/13/2004,19:59,1094.50,1094.50,1094.50,1094.50,0,111,111.00
05/13/2004,20:00,1094.50,1094.50,1094.50,1094.50,0,6,6.00
05/13/2004,20:02,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/13/2004,20:03,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/13/2004,20:06,1094.50,1094.75,1094.50,1094.75,1,5,6.00
05/13/2004,20:08,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/13/2004,20:10,1094.75,1094.75,1094.75,1094.75,26,0,26.00
05/13/2004,20:11,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/13/2004,20:13,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/13/2004,20:14,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/13/2004,20:16,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/13/2004,20:21,1094.75,1094.75,1094.75,1094.75,21,0,21.00
05/13/2004,20:22,1094.75,1094.75,1094.50,1094.75,19,5,24.00
05/13/2004,20:23,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/13/2004,20:24,1095.00,1095.00,1094.50,1094.50,20,12,32.00
05/13/2004,20:25,1094.75,1094.75,1094.75,1094.75,21,0,21.00
05/13/2004,20:28,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/13/2004,20:30,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/13/2004,20:32,1095.00,1095.00,1095.00,1095.00,17,0,17.00
05/13/2004,20:33,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/13/2004,20:34,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,20:41,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/13/2004,20:43,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/13/2004,20:44,1094.50,1094.50,1094.50,1094.50,0,5,5.00
05/13/2004,20:49,1094.50,1094.75,1094.50,1094.75,1,2,3.00
05/13/2004,20:57,1094.50,1094.50,1094.25,1094.25,0,16,16.00
05/13/2004,20:58,1094.25,1094.25,1094.25,1094.25,0,23,23.00
05/13/2004,20:59,1094.25,1094.25,1094.25,1094.25,0,6,6.00
05/13/2004,21:00,1094.00,1094.00,1094.00,1094.00,0,18,18.00
05/13/2004,21:01,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,21:02,1094.25,1094.50,1094.00,1094.25,7,1,8.00
05/13/2004,21:03,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,21:04,1094.50,1094.50,1094.00,1094.00,1,1,2.00
05/13/2004,21:05,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,21:06,1094.25,1094.25,1094.25,1094.25,12,0,12.00
05/13/2004,21:07,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,21:11,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/13/2004,21:17,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/13/2004,21:19,1094.25,1094.25,1094.25,1094.25,3,0,3.00
05/13/2004,21:21,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,21:22,1094.25,1094.25,1094.25,1094.25,18,0,18.00
05/13/2004,21:23,1094.25,1094.25,1094.00,1094.00,1,1,2.00
05/13/2004,21:25,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/13/2004,21:33,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/13/2004,21:35,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/13/2004,21:36,1094.00,1094.00,1094.00,1094.00,0,27,27.00
05/13/2004,21:37,1094.00,1094.00,1093.75,1094.00,7,3,10.00
05/13/2004,21:38,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/13/2004,21:39,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/13/2004,21:44,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/13/2004,21:45,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/13/2004,21:46,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/13/2004,21:47,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/13/2004,21:50,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/13/2004,21:52,1094.00,1094.00,1094.00,1094.00,11,0,11.00
05/13/2004,21:53,1094.25,1094.25,1094.25,1094.25,7,0,7.00
05/13/2004,21:55,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/13/2004,21:58,1094.25,1094.25,1094.25,1094.25,4,0,4.00
05/13/2004,22:00,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,22:01,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/13/2004,22:03,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/13/2004,22:04,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/13/2004,22:08,1094.00,1094.00,1094.00,1094.00,0,8,8.00
05/13/2004,22:17,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/13/2004,22:20,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/13/2004,22:23,1094.00,1094.00,1093.75,1093.75,0,40,40.00
05/13/2004,22:24,1093.75,1093.75,1093.75,1093.75,0,26,26.00
05/13/2004,22:26,1093.75,1093.75,1093.75,1093.75,0,102,102.00
05/13/2004,22:27,1093.75,1093.75,1093.75,1093.75,0,27,27.00
05/13/2004,22:28,1093.75,1093.75,1093.50,1093.50,0,9,9.00
05/13/2004,22:31,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/13/2004,22:32,1093.50,1093.50,1093.50,1093.50,0,1,1.00
05/13/2004,22:33,1093.75,1094.00,1093.75,1094.00,2,0,2.00
05/13/2004,22:34,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/13/2004,22:39,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/13/2004,22:40,1093.75,1093.75,1093.75,1093.75,1,0,1.00
05/13/2004,22:41,1093.75,1093.75,1093.75,1093.75,20,0,20.00
05/13/2004,22:42,1093.75,1093.75,1093.75,1093.75,15,0,15.00
05/13/2004,22:51,1093.50,1093.75,1093.50,1093.75,1,1,2.00
05/13/2004,22:53,1093.50,1093.50,1093.50,1093.50,0,37,37.00
05/13/2004,22:54,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/13/2004,22:55,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/13/2004,22:57,1093.25,1093.50,1093.25,1093.50,2,1,3.00
05/13/2004,22:58,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/13/2004,23:03,1093.75,1094.00,1093.75,1094.00,22,0,22.00
05/13/2004,23:04,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/13/2004,23:05,1094.00,1094.00,1093.75,1093.75,2,16,18.00
05/13/2004,23:09,1093.50,1093.50,1093.25,1093.25,0,48,48.00
05/13/2004,23:10,1093.00,1093.00,1092.75,1092.75,0,37,37.00
05/13/2004,23:11,1092.75,1092.75,1092.50,1092.50,7,58,65.00
05/13/2004,23:12,1092.50,1092.75,1092.50,1092.75,1,3,4.00
05/13/2004,23:13,1092.75,1092.75,1092.75,1092.75,20,0,20.00
05/13/2004,23:14,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/13/2004,23:16,1092.50,1092.50,1092.50,1092.50,0,58,58.00
05/13/2004,23:17,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/13/2004,23:18,1092.50,1092.50,1092.25,1092.25,0,27,27.00
05/13/2004,23:19,1092.50,1092.50,1092.00,1092.00,1,7,8.00
05/13/2004,23:20,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/13/2004,23:23,1092.25,1092.25,1092.25,1092.25,4,0,4.00
05/13/2004,23:24,1092.50,1092.75,1092.50,1092.75,64,0,64.00
05/13/2004,23:25,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/13/2004,23:30,1092.25,1092.25,1092.25,1092.25,0,13,13.00
05/13/2004,23:31,1092.25,1092.25,1092.25,1092.25,0,11,11.00
05/13/2004,23:32,1092.25,1092.25,1092.00,1092.00,0,11,11.00
05/13/2004,23:41,1092.25,1092.25,1092.25,1092.25,13,0,13.00
05/13/2004,23:42,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/13/2004,23:48,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/13/2004,23:50,1092.00,1092.25,1092.00,1092.25,1,6,7.00
05/13/2004,23:51,1092.25,1092.25,1092.00,1092.00,1,3,4.00
05/13/2004,23:52,1092.00,1092.00,1092.00,1092.00,0,52,52.00
05/13/2004,23:54,1091.75,1092.00,1091.75,1092.00,57,1,58.00
05/13/2004,23:55,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/13/2004,23:56,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/13/2004,23:57,1092.00,1092.00,1092.00,1092.00,33,0,33.00
05/13/2004,23:58,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/14/2004,00:01,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/14/2004,00:02,1092.00,1092.00,1092.00,1092.00,3,0,3.00
05/14/2004,00:04,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/14/2004,00:07,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/14/2004,00:08,1091.75,1091.75,1091.75,1091.75,0,23,23.00
05/14/2004,00:09,1091.50,1091.75,1091.50,1091.75,2,76,78.00
05/14/2004,00:10,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/14/2004,00:14,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/14/2004,00:16,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/14/2004,00:17,1091.75,1091.75,1091.75,1091.75,26,0,26.00
05/14/2004,00:19,1091.50,1091.50,1091.50,1091.50,0,3,3.00
05/14/2004,00:21,1091.50,1091.50,1091.25,1091.50,2,6,8.00
05/14/2004,00:22,1091.50,1091.75,1091.50,1091.75,2,0,2.00
05/14/2004,00:23,1091.75,1091.75,1091.50,1091.75,4,12,16.00
05/14/2004,00:24,1091.50,1091.75,1091.50,1091.50,1,5,6.00
05/14/2004,00:25,1091.75,1091.75,1091.75,1091.75,49,0,49.00
05/14/2004,00:26,1092.00,1092.00,1092.00,1092.00,71,0,71.00
05/14/2004,00:27,1092.25,1092.50,1092.25,1092.50,15,0,15.00
05/14/2004,00:28,1092.25,1092.25,1092.25,1092.25,0,50,50.00
05/14/2004,00:29,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/14/2004,00:30,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/14/2004,00:31,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/14/2004,00:32,1092.00,1092.00,1092.00,1092.00,0,1,1.00
05/14/2004,00:35,1091.75,1091.75,1091.75,1091.75,0,5,5.00
05/14/2004,00:36,1091.75,1091.75,1091.75,1091.75,0,15,15.00
05/14/2004,00:37,1091.50,1091.75,1091.50,1091.50,5,40,45.00
05/14/2004,00:38,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/14/2004,00:41,1091.75,1091.75,1091.75,1091.75,5,0,5.00
05/14/2004,00:42,1091.75,1092.00,1091.75,1092.00,42,0,42.00
05/14/2004,00:43,1092.25,1092.50,1092.25,1092.25,6,79,85.00
05/14/2004,00:44,1092.25,1092.25,1092.25,1092.25,0,39,39.00
05/14/2004,00:45,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/14/2004,00:46,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/14/2004,00:47,1092.25,1092.25,1092.25,1092.25,0,28,28.00
05/14/2004,00:48,1092.50,1092.50,1092.50,1092.50,8,0,8.00
05/14/2004,00:49,1092.25,1092.25,1092.25,1092.25,0,4,4.00
05/14/2004,00:50,1092.50,1092.50,1092.50,1092.50,9,0,9.00
05/14/2004,00:51,1092.75,1093.00,1092.75,1093.00,23,0,23.00
05/14/2004,00:52,1093.00,1093.00,1092.75,1092.75,5,64,69.00
05/14/2004,00:53,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/14/2004,00:54,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/14/2004,00:56,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/14/2004,00:57,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/14/2004,00:58,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/14/2004,01:00,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/14/2004,01:01,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/14/2004,01:02,1092.75,1093.00,1092.75,1093.00,1,1,2.00
05/14/2004,01:03,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/14/2004,01:06,1092.75,1093.00,1092.75,1093.00,1,5,6.00
05/14/2004,01:08,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/14/2004,01:09,1093.00,1093.00,1093.00,1093.00,19,0,19.00
05/14/2004,01:10,1093.00,1093.00,1092.75,1092.75,2,1,3.00
05/14/2004,01:12,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/14/2004,01:13,1093.25,1093.25,1093.25,1093.25,20,0,20.00
05/14/2004,01:14,1093.25,1093.25,1093.25,1093.25,8,0,8.00
05/14/2004,01:18,1093.50,1093.50,1093.50,1093.50,18,0,18.00
05/14/2004,01:20,1093.75,1093.75,1093.50,1093.75,2,10,12.00
05/14/2004,01:23,1093.75,1093.75,1093.75,1093.75,28,0,28.00
05/14/2004,01:24,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/14/2004,01:25,1094.00,1094.50,1094.00,1094.50,66,0,66.00
05/14/2004,01:26,1094.75,1094.75,1094.50,1094.75,41,1,42.00
05/14/2004,01:27,1094.50,1094.50,1094.50,1094.50,0,64,64.00
05/14/2004,01:29,1094.75,1094.75,1094.75,1094.75,26,0,26.00
05/14/2004,01:30,1094.75,1095.00,1094.75,1095.00,48,0,48.00
05/14/2004,01:31,1095.00,1095.00,1094.75,1094.75,1,9,10.00
05/14/2004,01:32,1094.75,1095.00,1094.75,1095.00,6,6,12.00
05/14/2004,01:33,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/14/2004,01:34,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/14/2004,01:35,1094.75,1094.75,1094.75,1094.75,0,106,106.00
05/14/2004,01:36,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/14/2004,01:37,1094.50,1094.50,1094.50,1094.50,0,35,35.00
05/14/2004,01:39,1094.25,1094.25,1094.00,1094.00,0,9,9.00
05/14/2004,01:40,1094.00,1094.00,1093.75,1094.00,8,14,22.00
05/14/2004,01:42,1093.75,1093.75,1093.25,1093.75,5,47,52.00
05/14/2004,01:43,1093.75,1094.00,1093.75,1093.75,26,10,36.00
05/14/2004,01:44,1093.75,1093.75,1093.75,1093.75,0,22,22.00
05/14/2004,01:45,1093.50,1093.50,1093.50,1093.50,0,20,20.00
05/14/2004,01:46,1093.75,1093.75,1093.50,1093.50,1,23,24.00
05/14/2004,01:50,1093.25,1093.25,1093.00,1093.25,21,79,100.00
05/14/2004,01:51,1093.25,1093.50,1093.25,1093.50,8,0,8.00
05/14/2004,01:53,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/14/2004,01:56,1093.25,1093.50,1093.25,1093.50,5,1,6.00
05/14/2004,01:57,1093.50,1093.50,1093.50,1093.50,39,0,39.00
05/14/2004,01:59,1093.50,1093.50,1093.25,1093.50,14,33,47.00
05/14/2004,02:00,1093.50,1093.50,1093.25,1093.25,1,3,4.00
05/14/2004,02:01,1093.50,1093.50,1093.50,1093.50,14,0,14.00
05/14/2004,02:02,1093.50,1093.50,1093.00,1093.25,17,34,51.00
05/14/2004,02:03,1093.25,1093.25,1093.00,1093.00,5,22,27.00
05/14/2004,02:04,1093.00,1093.00,1093.00,1093.00,0,20,20.00
05/14/2004,02:05,1093.00,1093.25,1093.00,1093.00,2,26,28.00
05/14/2004,02:06,1093.00,1093.25,1093.00,1093.25,3,27,30.00
05/14/2004,02:07,1093.00,1093.00,1093.00,1093.00,0,17,17.00
05/14/2004,02:08,1093.00,1093.00,1093.00,1093.00,0,11,11.00
05/14/2004,02:09,1093.00,1093.00,1092.75,1092.75,0,45,45.00
05/14/2004,02:10,1092.50,1092.50,1091.75,1092.00,6,216,222.00
05/14/2004,02:11,1092.00,1092.00,1092.00,1092.00,12,0,12.00
05/14/2004,02:12,1092.25,1092.50,1092.00,1092.50,58,11,69.00
05/14/2004,02:13,1092.50,1093.25,1092.50,1093.00,188,122,310.00
05/14/2004,02:14,1093.00,1093.00,1092.75,1092.75,0,23,23.00
05/14/2004,02:15,1092.75,1093.00,1092.75,1092.75,1,44,45.00
05/14/2004,02:16,1093.00,1093.00,1092.75,1093.00,2,8,10.00
05/14/2004,02:17,1092.75,1092.75,1092.75,1092.75,0,5,5.00
05/14/2004,02:18,1093.00,1093.00,1093.00,1093.00,113,0,113.00
05/14/2004,02:19,1093.00,1093.25,1093.00,1093.25,39,0,39.00
05/14/2004,02:20,1093.25,1093.25,1093.00,1093.00,4,5,9.00
05/14/2004,02:21,1093.00,1093.00,1093.00,1093.00,0,10,10.00
05/14/2004,02:22,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/14/2004,02:23,1093.50,1094.00,1093.50,1094.00,46,0,46.00
05/14/2004,02:24,1094.00,1094.00,1093.75,1094.00,32,2,34.00
05/14/2004,02:26,1094.00,1094.00,1094.00,1094.00,27,0,27.00
05/14/2004,02:27,1094.25,1094.25,1094.25,1094.25,16,0,16.00
05/14/2004,02:28,1094.50,1094.50,1094.25,1094.50,69,1,70.00
05/14/2004,02:29,1094.50,1095.00,1094.25,1094.75,201,47,248.00
05/14/2004,02:30,1094.75,1095.00,1094.75,1094.75,20,80,100.00
05/14/2004,02:31,1094.50,1094.75,1094.50,1094.75,32,6,38.00
05/14/2004,02:32,1094.50,1094.50,1094.50,1094.50,0,14,14.00
05/14/2004,02:33,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/14/2004,02:34,1094.50,1094.75,1094.50,1094.50,31,18,49.00
05/14/2004,02:35,1094.75,1094.75,1094.75,1094.75,60,0,60.00
05/14/2004,02:36,1094.50,1094.50,1094.50,1094.50,0,31,31.00
05/14/2004,02:37,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/14/2004,02:38,1094.50,1094.50,1094.50,1094.50,0,6,6.00
05/14/2004,02:39,1094.50,1094.50,1094.50,1094.50,0,9,9.00
05/14/2004,02:40,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/14/2004,02:42,1094.25,1094.25,1094.25,1094.25,0,36,36.00
05/14/2004,02:43,1094.25,1094.25,1094.00,1094.00,0,7,7.00
05/14/2004,02:44,1094.00,1094.00,1094.00,1094.00,0,48,48.00
05/14/2004,02:45,1094.00,1094.00,1094.00,1094.00,0,5,5.00
05/14/2004,02:47,1093.75,1094.00,1093.75,1094.00,10,4,14.00
05/14/2004,02:48,1094.00,1094.25,1094.00,1094.25,118,0,118.00
05/14/2004,02:49,1094.00,1094.00,1094.00,1094.00,0,16,16.00
05/14/2004,02:50,1094.00,1094.00,1094.00,1094.00,0,6,6.00
05/14/2004,02:51,1094.25,1094.50,1094.25,1094.50,71,2,73.00
05/14/2004,02:52,1094.25,1094.50,1094.25,1094.50,15,8,23.00
05/14/2004,02:53,1094.25,1094.50,1094.00,1094.25,10,61,71.00
05/14/2004,02:54,1094.00,1094.00,1094.00,1094.00,0,7,7.00
05/14/2004,02:55,1094.00,1094.00,1093.75,1093.75,0,8,8.00
05/14/2004,02:56,1093.75,1093.75,1093.50,1093.50,1,15,16.00
05/14/2004,02:57,1093.50,1093.50,1093.00,1093.25,20,28,48.00
05/14/2004,02:58,1093.25,1093.25,1093.25,1093.25,30,0,30.00
05/14/2004,02:59,1093.50,1093.50,1093.50,1093.50,2,0,2.00
05/14/2004,03:00,1093.25,1093.25,1093.00,1093.25,100,63,163.00
05/14/2004,03:01,1093.25,1093.50,1093.25,1093.50,29,0,29.00
05/14/2004,03:02,1093.50,1093.50,1093.50,1093.50,18,0,18.00
05/14/2004,03:03,1093.75,1093.75,1093.75,1093.75,3,0,3.00
05/14/2004,03:04,1093.75,1094.25,1093.75,1094.25,83,0,83.00
05/14/2004,03:05,1094.25,1094.25,1094.25,1094.25,20,0,20.00
05/14/2004,03:07,1094.00,1094.00,1093.75,1093.75,0,14,14.00
05/14/2004,03:08,1093.75,1093.75,1093.50,1093.50,0,15,15.00
05/14/2004,03:09,1093.75,1093.75,1093.75,1093.75,10,0,10.00
05/14/2004,03:10,1093.75,1093.75,1093.50,1093.50,2,133,135.00
05/14/2004,03:11,1093.50,1093.50,1093.25,1093.25,0,68,68.00
05/14/2004,03:12,1093.00,1093.00,1093.00,1093.00,0,31,31.00
05/14/2004,03:13,1093.00,1093.00,1093.00,1093.00,0,66,66.00
05/14/2004,03:14,1093.00,1093.25,1093.00,1093.25,18,3,21.00
05/14/2004,03:15,1093.25,1093.25,1093.25,1093.25,2,0,2.00
05/14/2004,03:16,1093.50,1093.50,1093.25,1093.25,11,4,15.00
05/14/2004,03:17,1093.25,1093.50,1093.25,1093.50,13,33,46.00
05/14/2004,03:18,1093.25,1093.25,1093.00,1093.00,1,33,34.00
05/14/2004,03:19,1093.25,1093.25,1093.25,1093.25,2,0,2.00
05/14/2004,03:20,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/14/2004,03:21,1093.00,1093.00,1093.00,1093.00,0,118,118.00
05/14/2004,03:22,1093.00,1093.50,1093.00,1093.50,19,6,25.00
05/14/2004,03:23,1093.25,1093.25,1093.25,1093.25,0,5,5.00
05/14/2004,03:24,1093.00,1093.00,1093.00,1093.00,0,22,22.00
05/14/2004,03:25,1093.25,1093.50,1093.25,1093.50,57,0,57.00
05/14/2004,03:26,1093.50,1093.50,1093.50,1093.50,10,0,10.00
05/14/2004,03:27,1093.25,1093.25,1093.25,1093.25,0,19,19.00
05/14/2004,03:29,1093.25,1093.25,1093.25,1093.25,0,12,12.00
05/14/2004,03:30,1093.00,1093.00,1093.00,1093.00,0,4,4.00
05/14/2004,03:31,1093.00,1093.00,1093.00,1093.00,0,72,72.00
05/14/2004,03:32,1093.00,1093.00,1092.75,1092.75,0,109,109.00
05/14/2004,03:33,1092.75,1092.75,1092.75,1092.75,0,20,20.00
05/14/2004,03:34,1092.75,1092.75,1092.50,1092.75,41,42,83.00
05/14/2004,03:35,1092.75,1092.75,1092.50,1092.50,2,15,17.00
05/14/2004,03:36,1092.50,1092.75,1092.50,1092.75,1,1,2.00
05/14/2004,03:37,1092.75,1092.75,1092.75,1092.75,41,0,41.00
05/14/2004,03:38,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/14/2004,03:39,1093.00,1093.00,1092.75,1092.75,1,19,20.00
05/14/2004,03:40,1092.75,1092.75,1092.75,1092.75,0,4,4.00
05/14/2004,03:41,1092.75,1092.75,1092.75,1092.75,0,6,6.00
05/14/2004,03:42,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/14/2004,03:43,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/14/2004,03:44,1092.75,1092.75,1092.75,1092.75,0,3,3.00
05/14/2004,03:46,1092.50,1092.50,1092.25,1092.25,0,101,101.00
05/14/2004,03:48,1092.25,1092.25,1091.75,1091.75,3,141,144.00
05/14/2004,03:49,1092.00,1092.00,1092.00,1092.00,6,0,6.00
05/14/2004,03:50,1092.00,1092.00,1091.75,1091.75,83,5,88.00
05/14/2004,03:51,1091.75,1092.00,1091.50,1091.75,18,27,45.00
05/14/2004,03:52,1091.75,1091.75,1091.50,1091.50,3,78,81.00
05/14/2004,03:53,1091.50,1091.50,1091.25,1091.50,9,6,15.00
05/14/2004,03:54,1091.50,1091.50,1091.50,1091.50,7,0,7.00
05/14/2004,03:55,1091.50,1091.75,1091.50,1091.75,54,24,78.00
05/14/2004,03:56,1091.75,1091.75,1091.25,1091.75,17,26,43.00
05/14/2004,03:58,1091.50,1091.75,1091.50,1091.50,2,41,43.00
05/14/2004,03:59,1091.50,1091.50,1091.50,1091.50,0,26,26.00
05/14/2004,04:00,1091.50,1091.50,1091.50,1091.50,0,14,14.00
05/14/2004,04:01,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/14/2004,04:02,1091.50,1091.50,1091.50,1091.50,0,4,4.00
05/14/2004,04:03,1091.50,1091.50,1091.50,1091.50,0,14,14.00
05/14/2004,04:04,1091.50,1091.75,1091.50,1091.75,1,8,9.00
05/14/2004,04:05,1091.75,1091.75,1091.50,1091.50,11,6,17.00
05/14/2004,04:06,1091.75,1091.75,1091.50,1091.50,2,60,62.00
05/14/2004,04:07,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/14/2004,04:08,1091.75,1091.75,1091.75,1091.75,18,0,18.00
05/14/2004,04:09,1091.75,1091.75,1091.75,1091.75,2,0,2.00
05/14/2004,04:10,1091.50,1092.00,1091.50,1092.00,11,2,13.00
05/14/2004,04:11,1092.00,1092.00,1092.00,1092.00,19,0,19.00
05/14/2004,04:12,1092.00,1092.00,1091.75,1091.75,1,1,2.00
05/14/2004,04:13,1092.00,1092.00,1091.75,1091.75,1,6,7.00
05/14/2004,04:14,1091.75,1091.75,1091.75,1091.75,0,3,3.00
05/14/2004,04:16,1091.75,1091.75,1091.75,1091.75,0,1,1.00
05/14/2004,04:18,1091.50,1091.75,1091.50,1091.75,5,21,26.00
05/14/2004,04:19,1091.50,1091.50,1091.50,1091.50,0,10,10.00
05/14/2004,04:20,1091.25,1091.25,1091.25,1091.25,0,3,3.00
05/14/2004,04:21,1091.25,1091.50,1091.00,1091.25,4,72,76.00
05/14/2004,04:22,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/14/2004,04:23,1091.25,1091.25,1091.00,1091.00,2,70,72.00
05/14/2004,04:24,1091.00,1091.25,1091.00,1091.25,35,61,96.00
05/14/2004,04:25,1091.50,1091.50,1091.50,1091.50,27,0,27.00
05/14/2004,04:26,1091.50,1091.50,1091.25,1091.50,12,1,13.00
05/14/2004,04:27,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/14/2004,04:28,1091.50,1091.50,1091.25,1091.25,7,12,19.00
05/14/2004,04:29,1091.50,1091.50,1091.50,1091.50,4,0,4.00
05/14/2004,04:30,1091.50,1091.50,1091.25,1091.50,3,1,4.00
05/14/2004,04:31,1091.25,1091.25,1091.25,1091.25,0,20,20.00
05/14/2004,04:32,1091.25,1091.50,1091.25,1091.50,69,5,74.00
05/14/2004,04:33,1091.50,1091.75,1091.50,1091.75,33,0,33.00
05/14/2004,04:34,1091.50,1091.75,1091.50,1091.75,13,1,14.00
05/14/2004,04:35,1092.00,1092.00,1092.00,1092.00,13,0,13.00
05/14/2004,04:38,1091.75,1091.75,1091.75,1091.75,0,3,3.00
05/14/2004,04:39,1091.75,1091.75,1091.75,1091.75,0,4,4.00
05/14/2004,04:40,1091.75,1091.75,1091.75,1091.75,0,9,9.00
05/14/2004,04:41,1091.75,1091.75,1091.75,1091.75,0,25,25.00
05/14/2004,04:42,1091.50,1091.50,1091.50,1091.50,0,10,10.00
05/14/2004,04:43,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/14/2004,04:44,1091.75,1091.75,1091.75,1091.75,15,0,15.00
05/14/2004,04:45,1091.75,1091.75,1091.75,1091.75,10,0,10.00
05/14/2004,04:46,1092.00,1092.00,1091.75,1091.75,6,10,16.00
05/14/2004,04:47,1091.50,1091.50,1091.50,1091.50,0,1,1.00
05/14/2004,04:48,1092.00,1093.00,1092.00,1092.50,597,104,701.00
05/14/2004,04:49,1092.50,1092.50,1092.50,1092.50,0,11,11.00
05/14/2004,04:50,1092.50,1092.50,1092.25,1092.25,0,29,29.00
05/14/2004,04:51,1092.25,1092.25,1092.00,1092.00,0,48,48.00
05/14/2004,04:53,1092.25,1092.25,1092.00,1092.25,18,2,20.00
05/14/2004,04:54,1092.00,1092.00,1091.75,1092.00,8,52,60.00
05/14/2004,04:55,1092.00,1092.00,1092.00,1092.00,18,0,18.00
05/14/2004,04:57,1092.00,1092.00,1091.75,1092.00,15,1,16.00
05/14/2004,04:58,1092.00,1092.00,1092.00,1092.00,5,0,5.00
05/14/2004,04:59,1091.75,1092.00,1091.75,1091.75,1,5,6.00
05/14/2004,05:00,1091.75,1091.75,1091.50,1091.50,0,64,64.00
05/14/2004,05:01,1091.50,1091.50,1090.50,1090.50,17,479,496.00
05/14/2004,05:02,1090.50,1091.00,1090.50,1090.50,23,59,82.00
05/14/2004,05:03,1090.50,1090.75,1090.25,1090.50,27,27,54.00
05/14/2004,05:04,1090.50,1090.75,1090.50,1090.50,44,88,132.00
05/14/2004,05:05,1090.50,1090.50,1090.25,1090.50,111,64,175.00
05/14/2004,05:06,1090.50,1090.50,1090.25,1090.25,66,3,69.00
05/14/2004,05:07,1090.50,1090.75,1090.50,1090.75,163,92,255.00
05/14/2004,05:08,1090.75,1091.00,1090.75,1090.75,26,4,30.00
05/14/2004,05:09,1090.75,1090.75,1090.50,1090.50,0,32,32.00
05/14/2004,05:10,1090.50,1090.50,1088.75,1088.75,56,428,484.00
05/14/2004,05:11,1088.75,1089.75,1088.75,1089.50,69,66,135.00
05/14/2004,05:12,1089.50,1089.50,1089.00,1089.25,24,158,182.00
05/14/2004,05:13,1089.25,1089.25,1089.25,1089.25,12,0,12.00
05/14/2004,05:14,1089.50,1089.50,1089.25,1089.50,11,2,13.00
05/14/2004,05:15,1089.50,1089.75,1089.50,1089.75,16,0,16.00
05/14/2004,05:16,1089.75,1089.75,1089.50,1089.75,22,6,28.00
05/14/2004,05:17,1089.75,1089.75,1089.50,1089.75,74,26,100.00
05/14/2004,05:18,1089.75,1090.00,1089.75,1089.75,176,13,189.00
05/14/2004,05:19,1090.00,1090.00,1090.00,1090.00,139,0,139.00
05/14/2004,05:20,1090.00,1090.25,1090.00,1090.00,47,85,132.00
05/14/2004,05:21,1090.00,1090.00,1089.75,1090.00,36,148,184.00
05/14/2004,05:22,1090.00,1090.00,1089.75,1090.00,46,5,51.00
05/14/2004,05:23,1090.00,1090.00,1090.00,1090.00,41,0,41.00
05/14/2004,05:24,1090.00,1090.25,1090.00,1090.00,31,11,42.00
05/14/2004,05:25,1089.75,1090.00,1089.75,1090.00,3,2,5.00
05/14/2004,05:26,1089.75,1089.75,1089.75,1089.75,0,5,5.00
05/14/2004,05:27,1089.75,1089.75,1089.75,1089.75,0,19,19.00
05/14/2004,05:28,1089.75,1089.75,1089.75,1089.75,0,25,25.00
05/14/2004,05:29,1089.75,1089.75,1089.75,1089.75,0,30,30.00
05/14/2004,05:30,1089.75,1089.75,1089.50,1089.50,0,48,48.00
05/14/2004,05:31,1089.50,1089.75,1089.50,1089.75,23,14,37.00
05/14/2004,05:32,1090.00,1090.00,1090.00,1090.00,104,0,104.00
05/14/2004,05:33,1090.25,1090.25,1090.25,1090.25,33,0,33.00
05/14/2004,05:34,1090.25,1090.25,1090.00,1090.00,14,21,35.00
05/14/2004,05:35,1090.00,1090.25,1090.00,1090.00,1,3,4.00
05/14/2004,05:36,1090.25,1090.25,1090.00,1090.00,5,2,7.00
05/14/2004,05:37,1090.25,1090.25,1090.00,1090.00,1,1,2.00
05/14/2004,05:38,1090.25,1090.25,1090.25,1090.25,40,0,40.00
05/14/2004,05:39,1090.25,1090.25,1090.25,1090.25,6,0,6.00
05/14/2004,05:40,1090.25,1090.25,1090.00,1090.00,17,1,18.00
05/14/2004,05:41,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/14/2004,05:42,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/14/2004,05:43,1090.50,1090.50,1090.50,1090.50,18,0,18.00
05/14/2004,05:44,1090.50,1090.75,1090.50,1090.75,15,0,15.00
05/14/2004,05:45,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/14/2004,05:46,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/14/2004,05:47,1090.75,1090.75,1090.75,1090.75,37,0,37.00
05/14/2004,05:48,1091.00,1091.00,1091.00,1091.00,94,0,94.00
05/14/2004,05:49,1091.00,1091.25,1091.00,1091.25,41,5,46.00
05/14/2004,05:50,1091.00,1091.00,1090.75,1091.00,18,44,62.00
05/14/2004,05:51,1090.75,1090.75,1090.75,1090.75,0,32,32.00
05/14/2004,05:52,1090.75,1090.75,1090.75,1090.75,0,21,21.00
05/14/2004,05:54,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/14/2004,05:55,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/14/2004,05:56,1091.00,1091.00,1091.00,1091.00,9,0,9.00
05/14/2004,05:57,1090.75,1090.75,1090.25,1090.25,0,111,111.00
05/14/2004,05:58,1090.50,1090.75,1090.00,1090.00,55,218,273.00
05/14/2004,05:59,1090.00,1090.00,1089.00,1089.50,84,211,295.00
05/14/2004,06:00,1089.75,1090.00,1089.75,1089.75,49,5,54.00
05/14/2004,06:01,1089.75,1090.00,1089.50,1090.00,53,51,104.00
05/14/2004,06:02,1090.00,1090.00,1090.00,1090.00,8,0,8.00
05/14/2004,06:03,1090.00,1090.00,1089.75,1089.75,1,28,29.00
05/14/2004,06:04,1089.75,1090.00,1089.75,1090.00,1,4,5.00
05/14/2004,06:05,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/14/2004,06:06,1089.75,1090.00,1089.75,1090.00,1,12,13.00
05/14/2004,06:07,1090.00,1090.00,1089.75,1090.00,4,2,6.00
05/14/2004,06:08,1089.75,1090.00,1089.75,1089.75,1,54,55.00
05/14/2004,06:09,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/14/2004,06:10,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/14/2004,06:11,1090.00,1090.50,1090.00,1090.50,324,6,330.00
05/14/2004,06:12,1090.50,1090.75,1090.50,1090.75,107,0,107.00
05/14/2004,06:13,1090.50,1090.75,1089.75,1090.00,115,628,743.00
05/14/2004,06:14,1089.75,1090.25,1089.75,1090.25,8,1,9.00
05/14/2004,06:15,1090.25,1090.50,1090.25,1090.50,127,0,127.00
05/14/2004,06:16,1090.50,1090.50,1090.25,1090.50,8,1,9.00
05/14/2004,06:17,1090.25,1090.50,1090.25,1090.25,2,2,4.00
05/14/2004,06:18,1090.50,1090.50,1090.50,1090.50,157,0,157.00
05/14/2004,06:19,1090.50,1090.75,1090.50,1090.75,11,5,16.00
05/14/2004,06:20,1090.75,1090.75,1090.75,1090.75,7,0,7.00
05/14/2004,06:21,1090.50,1090.75,1090.50,1090.75,2,28,30.00
05/14/2004,06:22,1090.50,1090.50,1090.25,1090.50,37,14,51.00
05/14/2004,06:23,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/14/2004,06:24,1090.75,1091.00,1090.50,1091.00,37,2,39.00
05/14/2004,06:25,1090.75,1090.75,1090.50,1090.50,0,71,71.00
05/14/2004,06:26,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/14/2004,06:27,1090.50,1090.50,1090.50,1090.50,0,20,20.00
05/14/2004,06:28,1090.75,1090.75,1090.50,1090.50,2,90,92.00
05/14/2004,06:29,1090.25,1090.50,1090.25,1090.50,3,156,159.00
05/14/2004,06:30,1090.50,1090.50,1090.25,1090.25,15,175,190.00
05/14/2004,06:31,1090.25,1090.25,1090.25,1090.25,0,15,15.00
05/14/2004,06:32,1090.25,1090.25,1090.00,1090.00,0,260,260.00
05/14/2004,06:33,1090.00,1090.00,1089.75,1089.75,0,160,160.00
05/14/2004,06:34,1089.75,1090.00,1089.50,1090.00,7,2,9.00
05/14/2004,06:35,1090.25,1090.25,1089.75,1090.00,26,87,113.00
05/14/2004,06:36,1090.00,1090.00,1089.75,1089.75,11,92,103.00
05/14/2004,06:37,1090.00,1090.00,1089.75,1089.75,12,8,20.00
05/14/2004,06:38,1090.00,1090.00,1089.75,1089.75,5,1,6.00
05/14/2004,06:39,1089.75,1090.25,1089.75,1090.25,97,4,101.00
05/14/2004,06:40,1090.25,1090.50,1090.25,1090.50,122,0,122.00
05/14/2004,06:41,1090.25,1090.25,1090.25,1090.25,0,53,53.00
05/14/2004,06:42,1090.00,1090.00,1089.75,1089.75,47,159,206.00
05/14/2004,06:43,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/14/2004,06:44,1090.00,1090.25,1090.00,1090.25,122,0,122.00
05/14/2004,06:45,1090.25,1090.25,1089.75,1089.75,2,70,72.00
05/14/2004,06:46,1090.00,1090.00,1090.00,1090.00,30,0,30.00
05/14/2004,06:47,1090.00,1090.00,1089.75,1090.00,85,76,161.00
05/14/2004,06:48,1090.25,1090.25,1090.25,1090.25,2,0,2.00
05/14/2004,06:49,1090.00,1090.00,1090.00,1090.00,0,33,33.00
05/14/2004,06:50,1090.00,1090.00,1090.00,1090.00,0,8,8.00
05/14/2004,06:51,1090.00,1090.00,1089.75,1089.75,0,152,152.00
05/14/2004,06:52,1089.75,1089.75,1089.75,1089.75,0,17,17.00
05/14/2004,06:53,1089.75,1090.00,1089.75,1090.00,68,3,71.00
05/14/2004,06:54,1090.00,1090.25,1090.00,1090.00,5,42,47.00
05/14/2004,06:55,1090.00,1090.00,1089.50,1089.50,1,100,101.00
05/14/2004,06:56,1089.50,1089.50,1089.00,1089.00,31,80,111.00
05/14/2004,06:57,1089.25,1089.25,1088.75,1089.00,62,108,170.00
05/14/2004,06:58,1088.75,1089.00,1088.25,1088.75,143,279,422.00
05/14/2004,06:59,1088.75,1089.00,1088.75,1089.00,36,265,301.00
05/14/2004,07:00,1089.00,1089.00,1088.50,1088.75,68,93,161.00
05/14/2004,07:01,1088.75,1089.25,1088.50,1089.25,127,33,160.00
05/14/2004,07:02,1089.25,1089.25,1089.00,1089.00,50,35,85.00
05/14/2004,07:03,1089.00,1089.00,1088.50,1088.75,46,197,243.00
05/14/2004,07:04,1088.75,1088.75,1088.50,1088.50,17,29,46.00
05/14/2004,07:05,1088.50,1088.50,1085.75,1087.25,654,2369,3023.00
05/14/2004,07:06,1087.25,1087.50,1087.00,1087.50,338,182,520.00
05/14/2004,07:07,1087.50,1087.75,1087.50,1087.75,156,0,156.00
05/14/2004,07:08,1087.75,1087.75,1087.25,1087.50,115,59,174.00
05/14/2004,07:09,1087.50,1087.75,1087.50,1087.50,124,81,205.00
05/14/2004,07:10,1087.50,1087.50,1087.00,1087.25,90,66,156.00
05/14/2004,07:11,1087.50,1087.50,1087.25,1087.50,113,27,140.00
05/14/2004,07:12,1087.50,1087.75,1087.50,1087.50,15,27,42.00
05/14/2004,07:13,1087.50,1087.50,1087.25,1087.50,37,71,108.00
05/14/2004,07:14,1087.75,1087.75,1087.50,1087.75,67,28,95.00
05/14/2004,07:15,1087.75,1088.00,1087.75,1087.75,131,186,317.00
05/14/2004,07:16,1087.50,1087.50,1087.00,1087.00,3,279,282.00
05/14/2004,07:17,1087.00,1087.00,1086.50,1087.00,245,282,527.00
05/14/2004,07:18,1086.75,1087.25,1086.75,1086.75,256,65,321.00
05/14/2004,07:19,1087.00,1087.00,1086.50,1086.75,258,213,471.00
05/14/2004,07:20,1086.75,1087.00,1086.25,1086.25,128,365,493.00
05/14/2004,07:21,1086.25,1086.75,1086.25,1086.50,88,125,213.00
05/14/2004,07:22,1086.50,1087.25,1086.50,1087.25,385,5,390.00
05/14/2004,07:23,1087.25,1088.25,1087.25,1088.25,683,44,727.00
05/14/2004,07:24,1088.00,1089.00,1088.00,1088.50,801,255,1056.00
05/14/2004,07:25,1088.75,1088.75,1088.25,1088.25,209,100,309.00
05/14/2004,07:26,1088.50,1088.75,1088.50,1088.50,305,108,413.00
05/14/2004,07:27,1088.50,1088.75,1088.25,1088.50,27,131,158.00
05/14/2004,07:28,1088.50,1088.75,1088.50,1088.75,77,192,269.00
05/14/2004,07:29,1088.75,1089.00,1088.00,1088.75,127,113,240.00
05/14/2004,07:30,1088.50,1089.25,1088.00,1088.00,310,128,438.00
05/14/2004,07:31,1088.25,1090.50,1087.25,1090.00,2279,1312,3591.00
05/14/2004,07:32,1090.25,1090.75,1087.25,1087.50,1343,1476,2819.00
05/14/2004,07:33,1087.50,1088.00,1086.50,1087.00,1518,1546,3064.00
05/14/2004,07:34,1087.00,1087.50,1086.50,1087.25,729,1334,2063.00
05/14/2004,07:35,1087.25,1088.00,1086.75,1087.75,1798,702,2500.00
05/14/2004,07:36,1088.00,1089.00,1087.75,1088.75,960,1633,2593.00
05/14/2004,07:37,1088.75,1090.25,1088.25,1090.00,1485,1478,2963.00
05/14/2004,07:38,1089.75,1090.00,1088.50,1089.00,255,754,1009.00
05/14/2004,07:39,1088.75,1089.00,1087.50,1088.00,635,1706,2341.00
05/14/2004,07:40,1088.00,1088.25,1087.00,1087.25,843,1691,2534.00
05/14/2004,07:41,1087.25,1087.50,1086.75,1087.25,869,773,1642.00
05/14/2004,07:42,1087.25,1087.50,1087.00,1087.50,539,765,1304.00
05/14/2004,07:43,1087.50,1087.75,1086.75,1087.25,421,1365,1786.00
05/14/2004,07:44,1087.00,1087.75,1085.75,1087.00,1600,3029,4629.00
05/14/2004,07:45,1087.00,1088.25,1087.00,1088.25,1044,46,1090.00
05/14/2004,07:46,1088.50,1088.75,1087.50,1088.00,809,1241,2050.00
05/14/2004,07:47,1088.25,1089.50,1088.00,1089.25,728,176,904.00
05/14/2004,07:48,1089.25,1090.25,1089.00,1090.25,1499,317,1816.00
05/14/2004,07:49,1090.25,1091.00,1090.00,1090.75,1355,275,1630.00
05/14/2004,07:50,1090.75,1091.25,1090.50,1091.25,885,833,1718.00
05/14/2004,07:51,1091.00,1091.25,1090.25,1090.25,832,549,1381.00
05/14/2004,07:52,1090.50,1091.50,1090.50,1091.50,1393,284,1677.00
05/14/2004,07:53,1091.50,1091.75,1091.25,1091.25,397,344,741.00
05/14/2004,07:54,1091.00,1091.25,1090.50,1090.75,101,417,518.00
05/14/2004,07:55,1090.75,1090.75,1090.25,1090.50,102,388,490.00
05/14/2004,07:56,1090.50,1090.75,1090.25,1090.75,96,11,107.00
05/14/2004,07:57,1090.50,1091.00,1090.50,1090.75,174,61,235.00
05/14/2004,07:58,1090.75,1090.75,1090.50,1090.50,10,122,132.00
05/14/2004,07:59,1090.50,1091.25,1090.50,1091.00,804,227,1031.00
05/14/2004,08:00,1091.25,1091.25,1090.75,1091.00,246,191,437.00
05/14/2004,08:01,1091.00,1091.25,1091.00,1091.00,140,3,143.00
05/14/2004,08:02,1091.25,1091.75,1091.25,1091.50,381,54,435.00
05/14/2004,08:03,1091.50,1092.00,1091.50,1091.75,116,131,247.00
05/14/2004,08:04,1091.75,1092.00,1091.50,1092.00,264,16,280.00
05/14/2004,08:05,1092.00,1092.25,1091.75,1092.25,445,14,459.00
05/14/2004,08:06,1092.25,1092.50,1091.75,1092.25,676,181,857.00
05/14/2004,08:07,1092.25,1092.50,1092.00,1092.25,426,431,857.00
05/14/2004,08:08,1092.25,1092.50,1092.25,1092.50,50,223,273.00
05/14/2004,08:09,1092.25,1092.50,1092.25,1092.25,18,155,173.00
05/14/2004,08:10,1092.50,1092.50,1091.75,1091.75,13,234,247.00
05/14/2004,08:11,1091.75,1092.25,1091.75,1092.00,211,107,318.00
05/14/2004,08:12,1091.75,1092.00,1091.75,1091.75,14,88,102.00
05/14/2004,08:13,1091.75,1092.00,1091.75,1091.75,46,82,128.00
05/14/2004,08:14,1091.75,1092.00,1091.75,1092.00,58,75,133.00
05/14/2004,08:15,1092.00,1092.00,1091.75,1091.75,89,249,338.00
05/14/2004,08:16,1091.75,1092.00,1090.75,1091.00,208,495,703.00
05/14/2004,08:17,1091.00,1091.50,1090.75,1091.25,337,64,401.00
05/14/2004,08:18,1091.50,1091.75,1091.50,1091.75,146,17,163.00
05/14/2004,08:19,1091.75,1092.50,1091.75,1092.25,229,22,251.00
05/14/2004,08:20,1092.50,1093.25,1092.50,1093.25,788,238,1026.00
05/14/2004,08:21,1093.00,1094.50,1093.00,1094.25,1592,245,1837.00
05/14/2004,08:22,1094.25,1094.25,1093.00,1093.25,51,724,775.00
05/14/2004,08:23,1093.25,1093.75,1093.00,1093.75,225,14,239.00
05/14/2004,08:24,1093.75,1094.00,1093.50,1093.75,203,65,268.00
05/14/2004,08:25,1093.75,1094.00,1093.00,1093.25,171,163,334.00
05/14/2004,08:26,1093.25,1093.50,1093.00,1093.25,100,68,168.00
05/14/2004,08:27,1093.25,1093.75,1093.25,1093.50,61,89,150.00
05/14/2004,08:28,1093.25,1094.00,1093.25,1093.75,294,140,434.00
05/14/2004,08:29,1093.75,1094.50,1093.50,1094.25,973,135,1108.00
05/14/2004,08:30,1094.50,1094.50,1093.50,1094.00,746,1288,2034.00
05/14/2004,08:31,1093.75,1094.50,1093.50,1094.25,1729,1005,2734.00
05/14/2004,08:32,1094.50,1096.25,1094.25,1096.25,4398,1909,6307.00
05/14/2004,08:33,1096.25,1097.25,1096.25,1097.25,4236,1544,5780.00
05/14/2004,08:34,1097.25,1098.75,1097.25,1098.25,3823,3253,7076.00
05/14/2004,08:35,1098.00,1098.25,1097.50,1098.25,2807,2145,4952.00
05/14/2004,08:36,1098.25,1098.25,1097.50,1097.50,708,2190,2898.00
05/14/2004,08:37,1097.50,1097.75,1097.00,1097.25,674,2919,3593.00
05/14/2004,08:38,1097.00,1097.25,1096.25,1096.75,2460,3060,5520.00
05/14/2004,08:39,1096.75,1097.25,1096.50,1097.00,800,1544,2344.00
05/14/2004,08:40,1097.00,1097.00,1095.25,1095.50,855,3783,4638.00
05/14/2004,08:41,1095.50,1095.75,1093.75,1094.00,1700,4318,6018.00
05/14/2004,08:42,1093.75,1095.50,1093.75,1094.75,2184,1255,3439.00
05/14/2004,08:43,1094.75,1095.00,1094.25,1095.00,737,1029,1766.00
05/14/2004,08:44,1095.00,1096.00,1095.00,1096.00,1119,435,1554.00
05/14/2004,08:45,1096.00,1097.00,1095.75,1096.25,1037,1091,2128.00
05/14/2004,08:46,1096.25,1097.00,1095.75,1096.50,1036,872,1908.00
05/14/2004,08:47,1096.25,1096.75,1095.75,1096.75,935,677,1612.00
05/14/2004,08:48,1096.00,1097.00,1094.00,1094.00,2582,3681,6263.00
05/14/2004,08:49,1094.00,1095.25,1093.75,1094.75,2439,1547,3986.00
05/14/2004,08:50,1095.00,1096.00,1094.25,1096.00,1686,1282,2968.00
05/14/2004,08:51,1096.00,1097.50,1096.00,1096.50,2353,1128,3481.00
05/14/2004,08:52,1096.50,1097.00,1094.25,1094.50,848,2103,2951.00
05/14/2004,08:53,1094.25,1095.25,1094.00,1094.50,1543,1436,2979.00
05/14/2004,08:54,1094.25,1094.25,1092.50,1092.75,2080,4557,6637.00
05/14/2004,08:55,1092.50,1093.00,1091.50,1092.75,3650,3963,7613.00
05/14/2004,08:56,1092.75,1093.75,1092.50,1093.00,2292,1271,3563.00
05/14/2004,08:57,1093.00,1093.25,1092.00,1092.00,730,2371,3101.00
05/14/2004,08:58,1092.00,1092.25,1091.50,1091.50,2250,3034,5284.00
05/14/2004,08:59,1091.50,1092.50,1091.50,1092.25,990,567,1557.00
05/14/2004,09:00,1092.25,1092.50,1091.50,1092.00,992,1282,2274.00
05/14/2004,09:01,1091.75,1092.25,1089.00,1089.50,1934,7806,9740.00
05/14/2004,09:02,1089.25,1090.00,1088.50,1089.25,2751,4894,7645.00
05/14/2004,09:03,1089.25,1089.25,1087.75,1088.25,2691,4418,7109.00
05/14/2004,09:04,1088.50,1088.50,1087.25,1088.25,1815,4139,5954.00
05/14/2004,09:05,1088.00,1089.25,1087.75,1089.00,3123,1341,4464.00
05/14/2004,09:06,1089.00,1089.75,1088.75,1089.50,2304,1870,4174.00
05/14/2004,09:07,1089.50,1089.75,1087.75,1088.25,1670,3101,4771.00
05/14/2004,09:08,1088.25,1089.50,1088.00,1089.00,1854,1000,2854.00
05/14/2004,09:09,1089.00,1090.50,1089.00,1090.25,3524,1780,5304.00
05/14/2004,09:10,1090.00,1090.75,1089.75,1090.75,2430,1368,3798.00
05/14/2004,09:11,1090.50,1091.00,1089.75,1090.00,1083,1777,2860.00
05/14/2004,09:12,1090.00,1090.25,1089.00,1089.25,1177,1890,3067.00
05/14/2004,09:13,1089.00,1090.00,1088.75,1089.50,1397,1195,2592.00
05/14/2004,09:14,1089.50,1090.00,1089.00,1089.25,490,725,1215.00
05/14/2004,09:15,1089.25,1090.00,1088.75,1089.00,1193,1607,2800.00
05/14/2004,09:16,1089.00,1089.50,1088.25,1089.00,2541,2262,4803.00
05/14/2004,09:17,1088.75,1089.75,1088.75,1089.25,1430,1013,2443.00
05/14/2004,09:18,1089.25,1089.75,1088.50,1089.25,1907,2006,3913.00
05/14/2004,09:19,1089.50,1089.50,1088.50,1089.25,1142,886,2028.00
05/14/2004,09:20,1089.25,1089.25,1087.25,1087.50,3223,4767,7990.00
05/14/2004,09:21,1087.75,1089.00,1087.25,1088.75,2274,1479,3753.00
05/14/2004,09:22,1088.75,1089.75,1088.50,1089.75,2257,433,2690.00
05/14/2004,09:23,1089.75,1091.00,1089.75,1090.75,3856,2266,6122.00
05/14/2004,09:24,1090.75,1092.00,1090.75,1091.25,4799,2014,6813.00
05/14/2004,09:25,1091.25,1091.50,1090.50,1090.75,1452,2858,4310.00
05/14/2004,09:26,1090.75,1091.00,1090.25,1090.50,1106,915,2021.00
05/14/2004,09:27,1090.50,1090.75,1088.75,1089.75,1440,2858,4298.00
05/14/2004,09:28,1089.75,1091.00,1089.50,1090.50,1391,509,1900.00
05/14/2004,09:29,1090.50,1090.50,1089.75,1090.50,567,586,1153.00
05/14/2004,09:30,1090.25,1090.75,1090.00,1090.00,394,584,978.00
05/14/2004,09:31,1090.25,1090.25,1089.25,1090.00,907,1320,2227.00
05/14/2004,09:32,1090.00,1090.00,1089.50,1090.00,595,334,929.00
05/14/2004,09:33,1090.00,1091.50,1089.50,1091.25,2404,991,3395.00
05/14/2004,09:34,1091.25,1093.50,1091.00,1093.00,5884,2119,8003.00
05/14/2004,09:35,1093.00,1093.25,1092.25,1093.00,2344,2227,4571.00
05/14/2004,09:36,1093.00,1093.00,1091.50,1091.75,901,2025,2926.00
05/14/2004,09:37,1091.75,1092.50,1091.25,1092.00,1141,937,2078.00
05/14/2004,09:38,1092.25,1093.00,1092.00,1092.25,1017,379,1396.00
05/14/2004,09:39,1092.25,1092.75,1092.00,1092.75,2326,1071,3397.00
05/14/2004,09:40,1092.75,1093.00,1092.00,1093.00,2626,1780,4406.00
05/14/2004,09:41,1093.00,1093.25,1092.00,1092.50,2116,2633,4749.00
05/14/2004,09:42,1092.75,1092.75,1092.50,1092.50,336,287,623.00
05/14/2004,09:43,1092.75,1092.75,1091.50,1091.75,1915,3602,5517.00
05/14/2004,09:44,1092.00,1092.25,1091.50,1091.75,1103,1810,2913.00
05/14/2004,09:45,1091.50,1092.25,1091.25,1091.75,682,2533,3215.00
05/14/2004,09:46,1091.75,1092.00,1090.50,1090.75,309,2232,2541.00
05/14/2004,09:47,1090.75,1091.25,1090.00,1090.50,999,1820,2819.00
05/14/2004,09:48,1090.25,1091.50,1090.25,1091.25,931,500,1431.00
05/14/2004,09:49,1091.25,1091.75,1090.75,1091.75,873,294,1167.00
05/14/2004,09:50,1091.75,1092.00,1091.00,1091.25,451,458,909.00
05/14/2004,09:51,1091.25,1092.00,1091.00,1092.00,699,356,1055.00
05/14/2004,09:52,1092.00,1093.00,1091.50,1093.00,1751,455,2206.00
05/14/2004,09:53,1093.00,1093.25,1092.50,1092.75,1584,913,2497.00
05/14/2004,09:54,1093.00,1094.75,1093.00,1094.50,4982,870,5852.00
05/14/2004,09:55,1094.50,1094.75,1094.25,1094.25,1321,1180,2501.00
05/14/2004,09:56,1094.25,1094.50,1093.75,1094.00,295,2569,2864.00
05/14/2004,09:57,1094.00,1094.50,1093.75,1094.00,1257,660,1917.00
05/14/2004,09:58,1094.25,1097.25,1094.00,1096.50,7749,2202,9951.00
05/14/2004,09:59,1096.25,1097.50,1096.25,1097.25,4445,3086,7531.00
05/14/2004,10:00,1097.00,1097.25,1096.00,1096.00,1215,1778,2993.00
05/14/2004,10:01,1096.25,1096.25,1095.00,1095.50,2082,2664,4746.00
05/14/2004,10:02,1095.50,1096.00,1095.00,1096.00,810,687,1497.00
05/14/2004,10:03,1095.75,1096.50,1095.50,1096.00,1593,838,2431.00
05/14/2004,10:04,1096.00,1096.50,1095.75,1096.00,934,837,1771.00
05/14/2004,10:05,1096.00,1096.50,1095.50,1096.00,1314,749,2063.00
05/14/2004,10:06,1096.25,1096.50,1095.75,1096.00,800,612,1412.00
05/14/2004,10:07,1096.00,1096.25,1094.50,1094.75,570,1625,2195.00
05/14/2004,10:08,1095.00,1095.50,1094.75,1095.25,580,665,1245.00
05/14/2004,10:09,1095.00,1095.25,1094.00,1094.00,188,2087,2275.00
05/14/2004,10:10,1094.00,1094.75,1093.75,1094.50,992,629,1621.00
05/14/2004,10:11,1094.75,1095.25,1094.50,1095.00,1260,670,1930.00
05/14/2004,10:12,1095.00,1096.00,1094.50,1095.75,2252,821,3073.00
05/14/2004,10:13,1096.00,1096.00,1095.25,1095.50,866,716,1582.00
05/14/2004,10:14,1095.25,1095.50,1094.75,1095.50,603,285,888.00
05/14/2004,10:15,1095.25,1095.50,1094.75,1095.00,874,733,1607.00
05/14/2004,10:16,1095.00,1095.50,1094.75,1095.00,351,247,598.00
05/14/2004,10:17,1095.25,1095.25,1095.00,1095.25,405,13,418.00
05/14/2004,10:18,1095.25,1096.00,1095.25,1096.00,1153,118,1271.00
05/14/2004,10:19,1096.00,1096.50,1095.25,1095.25,2293,1754,4047.00
05/14/2004,10:20,1095.25,1095.75,1095.25,1095.25,90,240,330.00
05/14/2004,10:21,1095.25,1095.50,1095.00,1095.25,373,410,783.00
05/14/2004,10:22,1095.25,1095.25,1094.75,1094.75,40,515,555.00
05/14/2004,10:23,1094.75,1095.25,1094.25,1095.00,1898,1091,2989.00
05/14/2004,10:24,1095.25,1095.50,1094.75,1094.75,341,403,744.00
05/14/2004,10:25,1094.75,1095.25,1094.75,1094.75,112,256,368.00
05/14/2004,10:26,1094.75,1095.50,1094.75,1095.25,369,106,475.00
05/14/2004,10:27,1095.25,1095.50,1095.00,1095.25,184,51,235.00
05/14/2004,10:28,1095.00,1095.00,1093.75,1094.00,366,1007,1373.00
05/14/2004,10:29,1094.00,1094.25,1093.50,1094.00,911,1498,2409.00
05/14/2004,10:30,1094.00,1094.00,1093.50,1093.50,137,502,639.00
05/14/2004,10:31,1093.75,1094.00,1093.25,1093.50,772,611,1383.00
05/14/2004,10:32,1093.75,1093.75,1092.75,1093.00,136,1123,1259.00
05/14/2004,10:33,1093.00,1093.00,1092.25,1092.75,1049,2342,3391.00
05/14/2004,10:34,1092.75,1093.00,1092.50,1092.75,391,473,864.00
05/14/2004,10:35,1092.50,1092.75,1092.50,1092.75,318,349,667.00
05/14/2004,10:36,1092.75,1093.50,1092.00,1092.25,829,1566,2395.00
05/14/2004,10:37,1092.00,1092.75,1091.25,1091.75,714,2048,2762.00
05/14/2004,10:38,1091.75,1093.25,1091.75,1092.25,2209,1109,3318.00
05/14/2004,10:39,1092.25,1092.50,1091.75,1092.00,198,685,883.00
05/14/2004,10:40,1091.75,1092.25,1091.75,1092.25,420,213,633.00
05/14/2004,10:41,1092.25,1092.50,1092.00,1092.25,716,295,1011.00
05/14/2004,10:42,1092.25,1092.50,1092.00,1092.50,567,220,787.00
05/14/2004,10:43,1092.50,1092.75,1092.00,1092.00,437,648,1085.00
05/14/2004,10:44,1092.25,1092.50,1091.50,1092.50,703,474,1177.00
05/14/2004,10:45,1092.50,1092.75,1092.25,1092.50,494,70,564.00
05/14/2004,10:46,1092.50,1092.75,1092.00,1092.25,408,558,966.00
05/14/2004,10:47,1092.00,1092.25,1091.75,1091.75,111,611,722.00
05/14/2004,10:48,1091.75,1092.25,1091.75,1092.00,269,249,518.00
05/14/2004,10:49,1092.00,1092.25,1092.00,1092.25,349,546,895.00
05/14/2004,10:50,1092.00,1092.00,1091.25,1091.50,519,1184,1703.00
05/14/2004,10:51,1091.50,1092.25,1091.25,1091.75,337,438,775.00
05/14/2004,10:52,1091.75,1092.00,1091.00,1091.50,340,1168,1508.00
05/14/2004,10:53,1091.50,1091.50,1091.00,1091.25,299,157,456.00
05/14/2004,10:54,1091.50,1091.75,1091.25,1091.75,198,163,361.00
05/14/2004,10:55,1091.75,1092.50,1091.25,1092.25,944,369,1313.00
05/14/2004,10:56,1092.25,1092.75,1092.00,1092.50,250,442,692.00
05/14/2004,10:57,1092.50,1093.00,1092.50,1092.75,219,193,412.00
05/14/2004,10:58,1092.50,1093.00,1092.00,1092.25,798,1141,1939.00
05/14/2004,10:59,1092.50,1092.50,1092.00,1092.25,86,96,182.00
05/14/2004,11:00,1092.00,1092.25,1091.75,1092.25,157,251,408.00
05/14/2004,11:01,1092.00,1093.00,1092.00,1092.75,424,175,599.00
05/14/2004,11:02,1093.00,1093.00,1091.75,1092.00,226,825,1051.00
05/14/2004,11:03,1092.00,1092.75,1092.00,1092.75,173,63,236.00
05/14/2004,11:04,1092.50,1093.00,1092.25,1092.50,318,151,469.00
05/14/2004,11:05,1092.50,1093.00,1092.50,1092.75,278,213,491.00
05/14/2004,11:06,1092.75,1094.00,1092.75,1094.00,1680,414,2094.00
05/14/2004,11:07,1093.75,1094.25,1093.50,1093.50,1257,1136,2393.00
05/14/2004,11:08,1093.50,1094.00,1093.25,1093.25,371,254,625.00
05/14/2004,11:09,1093.50,1094.00,1093.50,1093.75,289,38,327.00
05/14/2004,11:10,1094.00,1094.50,1093.75,1094.25,957,488,1445.00
05/14/2004,11:11,1094.25,1094.25,1093.50,1093.75,301,335,636.00
05/14/2004,11:12,1094.00,1094.25,1093.75,1094.00,155,93,248.00
05/14/2004,11:13,1094.00,1094.25,1094.00,1094.25,24,143,167.00
05/14/2004,11:14,1094.00,1094.25,1093.75,1093.75,317,252,569.00
05/14/2004,11:15,1093.75,1094.00,1093.00,1093.50,1521,1121,2642.00
05/14/2004,11:16,1093.75,1094.50,1093.50,1094.50,319,58,377.00
05/14/2004,11:17,1094.50,1094.50,1093.25,1093.50,229,1413,1642.00
05/14/2004,11:18,1093.75,1094.00,1093.50,1093.50,605,144,749.00
05/14/2004,11:19,1093.50,1094.50,1093.50,1094.50,1121,445,1566.00
05/14/2004,11:20,1094.50,1095.50,1094.50,1095.50,1569,310,1879.00
05/14/2004,11:21,1095.25,1095.75,1095.00,1095.00,869,493,1362.00
05/14/2004,11:22,1095.00,1095.25,1094.75,1095.00,606,335,941.00
05/14/2004,11:23,1095.00,1096.25,1094.75,1095.75,3295,1405,4700.00
05/14/2004,11:24,1095.75,1096.25,1095.75,1095.75,621,365,986.00
05/14/2004,11:25,1095.75,1096.25,1095.25,1095.50,784,793,1577.00
05/14/2004,11:26,1095.50,1096.25,1095.50,1095.75,572,215,787.00
05/14/2004,11:27,1095.75,1097.00,1095.25,1096.00,1936,1703,3639.00
05/14/2004,11:28,1096.00,1096.25,1095.50,1096.00,417,923,1340.00
05/14/2004,11:29,1096.00,1096.75,1096.00,1096.50,596,400,996.00
05/14/2004,11:30,1096.50,1096.50,1095.75,1096.00,125,507,632.00
05/14/2004,11:31,1096.00,1096.00,1095.50,1095.50,339,685,1024.00
05/14/2004,11:32,1095.50,1095.75,1095.50,1095.75,267,244,511.00
05/14/2004,11:33,1095.75,1096.25,1095.50,1095.75,515,431,946.00
05/14/2004,11:34,1095.50,1096.00,1095.25,1095.25,57,185,242.00
05/14/2004,11:35,1095.25,1095.50,1094.50,1094.50,305,1369,1674.00
05/14/2004,11:36,1094.75,1094.75,1094.25,1094.75,192,195,387.00
05/14/2004,11:37,1094.50,1095.50,1094.50,1095.50,1188,34,1222.00
05/14/2004,11:38,1095.50,1095.50,1094.75,1094.75,147,495,642.00
05/14/2004,11:39,1094.75,1095.00,1094.50,1094.50,7,530,537.00
05/14/2004,11:40,1094.50,1094.75,1094.50,1094.50,33,322,355.00
05/14/2004,11:41,1094.75,1095.00,1094.50,1094.75,91,88,179.00
05/14/2004,11:42,1094.75,1095.25,1094.75,1094.75,216,322,538.00
05/14/2004,11:43,1094.75,1095.25,1094.75,1095.00,542,150,692.00
05/14/2004,11:44,1094.75,1096.00,1094.50,1095.75,1230,259,1489.00
05/14/2004,11:45,1096.00,1096.50,1095.75,1096.25,1079,443,1522.00
05/14/2004,11:46,1096.25,1096.50,1095.50,1096.50,1154,982,2136.00
05/14/2004,11:47,1096.50,1097.00,1096.25,1096.50,1550,781,2331.00
05/14/2004,11:48,1096.50,1097.00,1096.50,1096.75,313,73,386.00
05/14/2004,11:49,1097.00,1097.25,1096.75,1096.75,544,440,984.00
05/14/2004,11:50,1097.00,1097.00,1096.00,1096.25,402,536,938.00
05/14/2004,11:51,1096.25,1096.50,1096.00,1096.50,370,204,574.00
05/14/2004,11:52,1096.50,1096.75,1096.25,1096.50,240,84,324.00
05/14/2004,11:53,1096.50,1096.75,1096.25,1096.50,259,24,283.00
05/14/2004,11:54,1096.75,1096.75,1096.00,1096.50,187,380,567.00
05/14/2004,11:55,1096.50,1096.75,1095.75,1095.75,355,642,997.00
05/14/2004,11:56,1095.75,1097.00,1095.50,1097.00,1855,630,2485.00
05/14/2004,11:57,1096.75,1097.00,1096.25,1096.50,127,630,757.00
05/14/2004,11:58,1096.50,1097.50,1096.50,1097.50,975,93,1068.00
05/14/2004,11:59,1097.50,1098.75,1097.25,1098.00,3459,1856,5315.00
05/14/2004,12:00,1098.00,1098.25,1097.25,1097.50,523,682,1205.00
05/14/2004,12:01,1097.75,1097.75,1097.25,1097.50,510,620,1130.00
05/14/2004,12:02,1097.75,1100.00,1097.75,1099.25,4573,838,5411.00
05/14/2004,12:03,1099.25,1100.75,1099.25,1100.25,2199,1362,3561.00
05/14/2004,12:04,1100.25,1101.50,1100.00,1100.75,3262,1498,4760.00
05/14/2004,12:05,1100.75,1101.00,1100.00,1100.00,744,1790,2534.00
05/14/2004,12:06,1100.25,1100.25,1100.00,1100.00,484,1188,1672.00
05/14/2004,12:07,1100.25,1100.75,1100.00,1100.50,1604,918,2522.00
05/14/2004,12:08,1100.50,1100.50,1099.75,1100.00,195,892,1087.00
05/14/2004,12:09,1100.00,1100.75,1099.75,1100.75,1587,473,2060.00
05/14/2004,12:10,1100.75,1101.00,1100.50,1100.50,378,255,633.00
05/14/2004,12:11,1100.50,1100.50,1100.25,1100.25,635,257,892.00
05/14/2004,12:12,1100.50,1100.50,1100.25,1100.25,297,136,433.00
05/14/2004,12:13,1100.25,1100.50,1100.00,1100.00,356,369,725.00
05/14/2004,12:14,1100.00,1100.50,1099.75,1100.00,622,739,1361.00
05/14/2004,12:15,1099.75,1100.00,1099.75,1099.75,295,105,400.00
05/14/2004,12:16,1099.75,1100.00,1099.00,1099.50,515,1464,1979.00
05/14/2004,12:17,1099.50,1099.50,1098.50,1098.75,806,1710,2516.00
05/14/2004,12:18,1098.50,1099.00,1098.25,1098.50,1233,1103,2336.00
05/14/2004,12:19,1098.50,1099.00,1098.25,1099.00,396,356,752.00
05/14/2004,12:20,1098.75,1099.00,1098.25,1098.50,319,881,1200.00
05/14/2004,12:21,1098.50,1099.25,1098.50,1099.25,907,178,1085.00
05/14/2004,12:22,1099.25,1099.25,1097.75,1098.50,678,1651,2329.00
05/14/2004,12:23,1098.50,1098.50,1098.25,1098.50,171,198,369.00
05/14/2004,12:24,1098.25,1098.50,1098.00,1098.25,23,480,503.00
05/14/2004,12:25,1098.00,1098.25,1097.75,1097.75,109,458,567.00
05/14/2004,12:26,1098.00,1098.00,1097.00,1097.75,657,828,1485.00
05/14/2004,12:27,1097.75,1098.00,1097.00,1097.50,178,642,820.00
05/14/2004,12:28,1097.50,1098.00,1097.25,1097.75,358,50,408.00
05/14/2004,12:29,1097.50,1098.25,1097.50,1098.25,265,273,538.00
05/14/2004,12:30,1098.00,1098.50,1098.00,1098.25,376,217,593.00
05/14/2004,12:31,1098.25,1098.75,1098.00,1098.00,480,528,1008.00
05/14/2004,12:32,1098.00,1099.25,1097.75,1098.75,1530,497,2027.00
05/14/2004,12:33,1099.00,1099.00,1098.50,1099.00,483,233,716.00
05/14/2004,12:34,1099.00,1099.50,1099.00,1099.50,515,22,537.00
05/14/2004,12:35,1099.50,1099.50,1099.00,1099.00,196,640,836.00
05/14/2004,12:36,1099.00,1099.00,1098.00,1098.00,47,1522,1569.00
05/14/2004,12:37,1098.00,1098.25,1097.75,1098.25,490,469,959.00
05/14/2004,12:38,1098.25,1099.25,1098.00,1098.50,1065,1053,2118.00
05/14/2004,12:39,1098.25,1098.75,1098.00,1098.25,207,307,514.00
05/14/2004,12:40,1098.25,1098.25,1097.75,1097.75,101,338,439.00
05/14/2004,12:41,1097.75,1098.25,1097.75,1098.00,280,229,509.00
05/14/2004,12:42,1098.00,1098.50,1098.00,1098.25,217,37,254.00
05/14/2004,12:43,1098.50,1099.25,1098.25,1099.00,1243,188,1431.00
05/14/2004,12:44,1099.00,1099.00,1098.75,1099.00,246,36,282.00
05/14/2004,12:45,1099.00,1099.25,1098.50,1098.75,43,170,213.00
05/14/2004,12:46,1098.75,1099.25,1098.50,1099.00,185,99,284.00
05/14/2004,12:47,1099.00,1099.25,1098.75,1098.75,134,54,188.00
05/14/2004,12:48,1099.00,1099.00,1098.00,1098.25,204,797,1001.00
05/14/2004,12:49,1098.25,1098.50,1097.50,1097.50,181,880,1061.00
05/14/2004,12:50,1097.50,1098.00,1097.25,1097.25,411,651,1062.00
05/14/2004,12:51,1097.50,1097.75,1096.75,1097.00,549,913,1462.00
05/14/2004,12:52,1097.00,1098.00,1097.00,1097.75,673,218,891.00
05/14/2004,12:53,1097.50,1097.75,1096.75,1097.25,358,865,1223.00
05/14/2004,12:54,1097.50,1097.50,1096.75,1096.75,109,691,800.00
05/14/2004,12:55,1097.00,1097.50,1096.50,1097.50,672,394,1066.00
05/14/2004,12:56,1097.50,1097.75,1097.25,1097.50,309,59,368.00
05/14/2004,12:57,1097.50,1097.75,1096.75,1097.75,1379,763,2142.00
05/14/2004,12:58,1097.75,1098.25,1097.75,1098.00,693,310,1003.00
05/14/2004,12:59,1098.00,1098.50,1097.75,1098.50,689,23,712.00
05/14/2004,13:00,1098.50,1098.50,1097.75,1097.75,443,805,1248.00
05/14/2004,13:01,1097.75,1098.00,1097.25,1097.50,160,734,894.00
05/14/2004,13:02,1097.50,1098.75,1097.50,1098.00,586,330,916.00
05/14/2004,13:03,1098.25,1098.25,1097.50,1098.00,1104,403,1507.00
05/14/2004,13:04,1098.00,1098.50,1098.00,1098.25,477,57,534.00
05/14/2004,13:05,1098.25,1098.50,1098.00,1098.00,323,456,779.00
05/14/2004,13:06,1098.00,1098.50,1097.75,1098.50,540,171,711.00
05/14/2004,13:07,1098.25,1098.25,1097.50,1098.00,209,457,666.00
05/14/2004,13:08,1098.00,1098.50,1097.75,1098.50,415,55,470.00
05/14/2004,13:09,1098.25,1098.75,1098.00,1098.75,626,203,829.00
05/14/2004,13:10,1098.75,1098.75,1098.25,1098.50,206,194,400.00
05/14/2004,13:11,1098.50,1098.50,1098.25,1098.50,37,3,40.00
05/14/2004,13:12,1098.50,1098.75,1098.25,1098.50,223,7,230.00
05/14/2004,13:13,1098.50,1100.50,1098.50,1100.50,4308,951,5259.00
05/14/2004,13:14,1100.25,1100.75,1100.00,1100.00,557,563,1120.00
05/14/2004,13:15,1100.25,1100.25,1099.25,1100.00,1410,512,1922.00
05/14/2004,13:16,1100.00,1100.75,1099.75,1100.75,1259,642,1901.00
05/14/2004,13:17,1100.75,1101.00,1100.00,1100.00,1132,1105,2237.00
05/14/2004,13:18,1100.00,1102.00,1100.00,1101.50,3563,1449,5012.00
05/14/2004,13:19,1101.50,1101.75,1101.00,1101.25,1028,1631,2659.00
05/14/2004,13:20,1101.25,1101.25,1100.25,1100.75,383,746,1129.00
05/14/2004,13:21,1100.50,1101.25,1100.25,1101.00,553,651,1204.00
05/14/2004,13:22,1101.25,1101.25,1100.50,1100.50,74,349,423.00
05/14/2004,13:23,1100.50,1100.75,1100.25,1100.25,396,862,1258.00
05/14/2004,13:24,1100.25,1100.25,1099.00,1099.25,200,2120,2320.00
05/14/2004,13:25,1099.00,1099.75,1098.75,1099.75,850,586,1436.00
05/14/2004,13:26,1099.75,1100.75,1099.25,1100.00,1019,661,1680.00
05/14/2004,13:27,1100.00,1100.00,1099.50,1099.75,126,355,481.00
05/14/2004,13:28,1099.75,1099.75,1098.75,1099.25,535,1030,1565.00
05/14/2004,13:29,1099.25,1099.25,1098.75,1099.00,255,162,417.00
05/14/2004,13:30,1099.25,1100.00,1099.25,1099.50,806,294,1100.00
05/14/2004,13:31,1099.75,1100.25,1099.25,1099.50,378,434,812.00
05/14/2004,13:32,1099.50,1100.00,1099.50,1099.75,191,180,371.00
05/14/2004,13:33,1099.75,1100.00,1099.50,1099.50,82,187,269.00
05/14/2004,13:34,1099.50,1099.50,1098.00,1098.25,129,1222,1351.00
05/14/2004,13:35,1098.25,1099.00,1098.00,1098.50,637,685,1322.00
05/14/2004,13:36,1098.50,1099.00,1098.00,1098.75,405,483,888.00
05/14/2004,13:37,1098.75,1099.00,1098.50,1099.00,295,228,523.00
05/14/2004,13:38,1099.00,1099.00,1098.50,1098.50,159,138,297.00
05/14/2004,13:39,1098.50,1099.25,1098.50,1099.00,367,192,559.00
05/14/2004,13:40,1099.00,1099.25,1099.00,1099.25,266,355,621.00
05/14/2004,13:41,1099.50,1099.75,1099.25,1099.50,368,166,534.00
05/14/2004,13:42,1099.50,1099.50,1099.25,1099.50,41,20,61.00
05/14/2004,13:43,1099.50,1099.50,1098.75,1099.00,281,567,848.00
05/14/2004,13:44,1099.00,1099.25,1098.75,1098.75,83,155,238.00
05/14/2004,13:45,1098.75,1099.00,1098.25,1098.50,701,644,1345.00
05/14/2004,13:46,1098.50,1099.00,1098.25,1098.75,536,639,1175.00
05/14/2004,13:47,1098.75,1098.75,1098.25,1098.50,65,230,295.00
05/14/2004,13:48,1098.50,1098.50,1098.00,1098.50,319,278,597.00
05/14/2004,13:49,1098.50,1098.50,1097.25,1097.25,194,1551,1745.00
05/14/2004,13:50,1097.50,1098.25,1097.25,1098.25,1066,193,1259.00
05/14/2004,13:51,1098.50,1098.50,1098.25,1098.25,368,327,695.00
05/14/2004,13:52,1098.25,1098.25,1097.75,1098.00,115,377,492.00
05/14/2004,13:53,1097.75,1098.75,1097.75,1098.75,274,68,342.00
05/14/2004,13:54,1098.75,1099.00,1098.50,1099.00,622,80,702.00
05/14/2004,13:55,1099.00,1099.00,1098.50,1098.50,13,234,247.00
05/14/2004,13:56,1098.75,1099.00,1098.50,1098.75,156,20,176.00
05/14/2004,13:57,1098.75,1099.75,1098.75,1099.25,1865,784,2649.00
05/14/2004,13:58,1099.00,1099.75,1098.75,1099.00,759,874,1633.00
05/14/2004,13:59,1098.75,1099.00,1097.50,1097.75,780,1902,2682.00
05/14/2004,14:00,1097.75,1098.00,1097.25,1097.75,880,951,1831.00
05/14/2004,14:01,1098.00,1098.25,1096.50,1096.75,599,2082,2681.00
05/14/2004,14:02,1097.00,1097.50,1096.25,1096.25,1113,2834,3947.00
05/14/2004,14:03,1096.25,1096.75,1096.00,1096.50,1138,1124,2262.00
05/14/2004,14:04,1096.75,1097.00,1096.25,1096.50,368,466,834.00
05/14/2004,14:05,1096.50,1096.75,1095.50,1095.75,1183,1752,2935.00
05/14/2004,14:06,1095.75,1096.25,1095.25,1096.00,1081,777,1858.00
05/14/2004,14:07,1096.25,1096.75,1096.00,1096.75,756,364,1120.00
05/14/2004,14:08,1096.75,1097.25,1096.75,1096.75,781,938,1719.00
05/14/2004,14:09,1096.75,1096.75,1096.25,1096.25,159,432,591.00
05/14/2004,14:10,1096.25,1096.75,1096.00,1096.25,250,476,726.00
05/14/2004,14:11,1096.25,1096.50,1096.00,1096.25,97,289,386.00
05/14/2004,14:12,1096.25,1096.25,1095.25,1095.75,667,1481,2148.00
05/14/2004,14:13,1095.75,1096.25,1094.50,1094.75,440,2946,3386.00
05/14/2004,14:14,1094.75,1095.25,1094.25,1094.50,1637,1324,2961.00
05/14/2004,14:15,1094.50,1095.00,1094.25,1095.00,1134,627,1761.00
05/14/2004,14:16,1094.75,1095.50,1094.75,1095.25,1007,572,1579.00
05/14/2004,14:17,1095.25,1096.25,1095.25,1095.75,1574,1006,2580.00
05/14/2004,14:18,1095.50,1096.00,1095.00,1095.25,616,755,1371.00
05/14/2004,14:19,1095.25,1095.50,1095.25,1095.25,34,260,294.00
05/14/2004,14:20,1095.25,1095.50,1095.25,1095.50,127,240,367.00
05/14/2004,14:21,1095.50,1096.25,1095.25,1096.25,643,111,754.00
05/14/2004,14:22,1096.25,1096.25,1095.50,1095.50,58,386,444.00
05/14/2004,14:23,1095.25,1096.00,1095.25,1095.75,282,297,579.00
05/14/2004,14:24,1095.75,1096.00,1095.50,1095.75,79,333,412.00
05/14/2004,14:25,1095.50,1096.00,1095.25,1095.75,258,237,495.00
05/14/2004,14:26,1095.75,1096.00,1095.50,1095.75,113,93,206.00
05/14/2004,14:27,1095.75,1096.50,1095.75,1096.25,1565,586,2151.00
05/14/2004,14:28,1096.25,1097.00,1096.25,1097.00,1796,467,2263.00
05/14/2004,14:29,1097.00,1097.50,1096.25,1096.75,852,569,1421.00
05/14/2004,14:30,1096.75,1097.00,1096.00,1096.25,564,2128,2692.00
05/14/2004,14:31,1096.00,1096.25,1095.25,1095.25,96,1645,1741.00
05/14/2004,14:32,1095.25,1095.50,1094.75,1095.50,588,1041,1629.00
05/14/2004,14:33,1095.25,1096.00,1095.25,1096.00,689,282,971.00
05/14/2004,14:34,1095.75,1096.50,1095.75,1096.50,949,195,1144.00
05/14/2004,14:35,1096.25,1096.75,1096.25,1096.25,293,487,780.00
05/14/2004,14:36,1096.50,1096.75,1096.25,1096.25,360,245,605.00
05/14/2004,14:37,1096.50,1096.50,1095.75,1095.75,267,899,1166.00
05/14/2004,14:38,1095.75,1096.00,1095.25,1096.00,1135,1007,2142.00
05/14/2004,14:39,1095.75,1096.00,1095.50,1096.00,604,589,1193.00
05/14/2004,14:40,1096.00,1096.25,1095.50,1095.50,39,251,290.00
05/14/2004,14:41,1095.50,1096.50,1095.50,1096.50,1913,125,2038.00
05/14/2004,14:42,1096.50,1096.50,1096.00,1096.25,89,925,1014.00
05/14/2004,14:43,1096.50,1096.50,1096.00,1096.25,60,186,246.00
05/14/2004,14:44,1096.25,1096.50,1096.25,1096.25,77,359,436.00
05/14/2004,14:45,1096.25,1097.25,1096.25,1096.75,1911,432,2343.00
05/14/2004,14:46,1097.00,1097.00,1096.00,1096.00,317,1313,1630.00
05/14/2004,14:47,1096.25,1096.50,1095.25,1095.75,935,1938,2873.00
05/14/2004,14:48,1095.75,1096.00,1095.25,1095.75,507,883,1390.00
05/14/2004,14:49,1095.75,1096.25,1095.50,1095.75,324,67,391.00
05/14/2004,14:50,1095.75,1095.75,1095.00,1095.25,267,1507,1774.00
05/14/2004,14:51,1095.25,1095.75,1095.00,1095.50,506,445,951.00
05/14/2004,14:52,1095.50,1095.50,1095.00,1095.00,250,824,1074.00
05/14/2004,14:53,1095.00,1095.25,1094.25,1094.75,1083,3337,4420.00
05/14/2004,14:54,1094.75,1094.75,1094.00,1094.00,662,1354,2016.00
05/14/2004,14:55,1094.25,1094.25,1093.50,1094.00,2207,2144,4351.00
05/14/2004,14:56,1094.00,1094.75,1093.75,1094.50,1558,528,2086.00
05/14/2004,14:57,1094.75,1094.75,1094.25,1094.75,548,642,1190.00
05/14/2004,14:58,1094.50,1095.00,1094.50,1095.00,312,761,1073.00
05/14/2004,14:59,1094.75,1095.00,1094.75,1095.00,243,975,1218.00
05/14/2004,15:00,1095.00,1095.50,1094.50,1094.75,3341,2481,5822.00
05/14/2004,15:01,1094.75,1096.00,1094.50,1095.25,3646,1733,5379.00
05/14/2004,15:02,1095.25,1095.75,1095.00,1095.50,716,1452,2168.00
05/14/2004,15:03,1095.50,1095.75,1095.25,1095.50,531,212,743.00
05/14/2004,15:04,1095.50,1096.00,1095.25,1095.75,743,149,892.00
05/14/2004,15:05,1095.75,1096.00,1095.50,1095.75,224,159,383.00
05/14/2004,15:06,1095.75,1095.75,1095.25,1095.50,241,512,753.00
05/14/2004,15:07,1095.25,1095.50,1095.00,1095.00,325,483,808.00
05/14/2004,15:08,1095.25,1095.25,1094.50,1094.75,548,1406,1954.00
05/14/2004,15:09,1094.75,1095.25,1094.75,1095.00,589,492,1081.00
05/14/2004,15:10,1095.25,1095.25,1094.75,1095.00,247,184,431.00
05/14/2004,15:11,1094.75,1095.50,1094.75,1095.00,668,564,1232.00
05/14/2004,15:12,1095.00,1095.25,1094.25,1094.50,436,1165,1601.00
05/14/2004,15:13,1094.75,1094.75,1094.00,1094.25,593,1516,2109.00
05/14/2004,15:14,1094.25,1094.25,1093.75,1094.00,536,1195,1731.00
05/14/2004,15:15,1094.25,1095.50,1093.50,1094.25,2056,2083,4139.00
05/14/2004,15:16,1093.50,1094.50,1093.50,1094.25,23,12,35.00
05/16/2004,17:31,1094.00,1094.25,1093.25,1093.75,33,150,183.00
05/16/2004,17:32,1093.50,1093.75,1093.50,1093.75,36,52,88.00
05/16/2004,17:33,1093.75,1094.50,1093.75,1094.25,199,1,200.00
05/16/2004,17:34,1094.25,1094.75,1094.25,1094.75,59,24,83.00
05/16/2004,17:35,1094.75,1094.75,1094.75,1094.75,57,0,57.00
05/16/2004,17:36,1094.50,1094.75,1093.75,1093.75,26,221,247.00
05/16/2004,17:37,1093.75,1093.75,1093.75,1093.75,0,95,95.00
05/16/2004,17:39,1094.00,1094.00,1094.00,1094.00,1,0,1.00
05/16/2004,17:40,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/16/2004,17:41,1094.25,1094.50,1094.25,1094.50,14,0,14.00
05/16/2004,17:42,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,17:43,1094.25,1094.25,1094.25,1094.25,0,15,15.00
05/16/2004,17:44,1094.50,1094.75,1094.50,1094.75,16,10,26.00
05/16/2004,17:45,1094.25,1094.25,1094.25,1094.25,0,5,5.00
05/16/2004,17:46,1094.25,1094.50,1094.25,1094.50,4,6,10.00
05/16/2004,17:49,1094.25,1094.25,1094.00,1094.00,0,9,9.00
05/16/2004,17:51,1094.25,1094.25,1094.25,1094.25,11,0,11.00
05/16/2004,17:52,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/16/2004,17:53,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/16/2004,17:54,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/16/2004,17:55,1094.25,1094.25,1094.25,1094.25,0,18,18.00
05/16/2004,17:57,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/16/2004,17:59,1094.25,1094.25,1094.25,1094.25,0,6,6.00
05/16/2004,18:01,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:02,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/16/2004,18:04,1094.50,1094.50,1094.50,1094.50,9,0,9.00
05/16/2004,18:05,1094.50,1094.50,1094.25,1094.25,1,2,3.00
05/16/2004,18:06,1094.50,1094.50,1094.50,1094.50,3,0,3.00
05/16/2004,18:07,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:08,1094.50,1094.50,1094.25,1094.25,1,3,4.00
05/16/2004,18:09,1094.25,1094.25,1094.25,1094.25,0,3,3.00
05/16/2004,18:10,1094.25,1094.50,1094.25,1094.25,2,50,52.00
05/16/2004,18:11,1094.50,1094.50,1094.50,1094.50,27,0,27.00
05/16/2004,18:12,1094.50,1094.50,1094.25,1094.25,20,1,21.00
05/16/2004,18:13,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:17,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:20,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:21,1094.25,1094.25,1094.25,1094.25,0,15,15.00
05/16/2004,18:24,1094.25,1094.25,1094.25,1094.25,0,15,15.00
05/16/2004,18:25,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/16/2004,18:27,1094.25,1094.50,1094.25,1094.25,2,7,9.00
05/16/2004,18:28,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:30,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:31,1094.00,1094.00,1094.00,1094.00,0,16,16.00
05/16/2004,18:32,1094.00,1094.00,1094.00,1094.00,0,3,3.00
05/16/2004,18:35,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/16/2004,18:39,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/16/2004,18:40,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/16/2004,18:41,1094.25,1094.25,1094.25,1094.25,2,0,2.00
05/16/2004,18:42,1094.25,1094.25,1094.25,1094.25,7,0,7.00
05/16/2004,18:43,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/16/2004,18:44,1094.25,1094.25,1094.25,1094.25,0,7,7.00
05/16/2004,18:45,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:46,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,18:47,1094.25,1094.25,1094.25,1094.25,0,14,14.00
05/16/2004,18:49,1094.25,1094.25,1094.25,1094.25,0,5,5.00
05/16/2004,18:50,1094.00,1094.00,1094.00,1094.00,0,25,25.00
05/16/2004,18:51,1093.75,1093.75,1093.75,1093.75,0,3,3.00
05/16/2004,18:52,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/16/2004,18:53,1094.00,1094.25,1094.00,1094.25,65,0,65.00
05/16/2004,18:54,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/16/2004,18:56,1094.00,1094.00,1093.75,1093.75,0,6,6.00
05/16/2004,18:57,1094.00,1094.00,1093.75,1093.75,1,46,47.00
05/16/2004,18:58,1094.00,1094.25,1094.00,1094.25,47,0,47.00
05/16/2004,18:59,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/16/2004,19:00,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/16/2004,19:01,1094.00,1094.50,1094.00,1094.25,300,39,339.00
05/16/2004,19:02,1094.25,1094.75,1094.25,1094.50,12,6,18.00
05/16/2004,19:03,1094.50,1094.50,1094.25,1094.25,5,255,260.00
05/16/2004,19:05,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,19:07,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,19:08,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,19:10,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/16/2004,19:11,1094.25,1094.25,1094.00,1094.00,0,51,51.00
05/16/2004,19:12,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/16/2004,19:13,1093.75,1093.75,1093.75,1093.75,0,77,77.00
05/16/2004,19:14,1093.50,1093.75,1093.50,1093.75,97,4,101.00
05/16/2004,19:15,1093.75,1093.75,1093.50,1093.50,3,2,5.00
05/16/2004,19:16,1093.75,1093.75,1093.50,1093.50,30,82,112.00
05/16/2004,19:17,1093.50,1093.50,1093.00,1093.25,18,108,126.00
05/16/2004,19:18,1093.25,1093.25,1093.25,1093.25,33,0,33.00
05/16/2004,19:19,1093.25,1093.25,1093.25,1093.25,5,0,5.00
05/16/2004,19:21,1093.25,1093.50,1093.25,1093.50,9,0,9.00
05/16/2004,19:22,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/16/2004,19:23,1093.25,1093.25,1093.25,1093.25,0,2,2.00
05/16/2004,19:25,1093.00,1093.00,1093.00,1093.00,0,77,77.00
05/16/2004,19:26,1093.00,1093.00,1092.50,1092.50,5,232,237.00
05/16/2004,19:27,1092.50,1092.75,1092.25,1092.50,52,116,168.00
05/16/2004,19:28,1092.50,1092.50,1092.25,1092.50,62,3,65.00
05/16/2004,19:29,1092.25,1092.25,1092.25,1092.25,0,86,86.00
05/16/2004,19:30,1092.25,1092.25,1092.00,1092.25,5,6,11.00
05/16/2004,19:31,1092.25,1092.25,1092.25,1092.25,65,0,65.00
05/16/2004,19:32,1092.25,1092.50,1092.25,1092.50,49,0,49.00
05/16/2004,19:33,1092.50,1092.75,1092.50,1092.75,48,0,48.00
05/16/2004,19:34,1092.75,1092.75,1092.50,1092.50,6,6,12.00
05/16/2004,19:35,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/16/2004,19:36,1092.50,1092.50,1092.50,1092.50,0,10,10.00
05/16/2004,19:37,1092.50,1092.75,1092.50,1092.75,4,2,6.00
05/16/2004,19:38,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/16/2004,19:39,1092.75,1092.75,1092.50,1092.50,2,7,9.00
05/16/2004,19:40,1092.50,1092.50,1092.25,1092.25,0,12,12.00
05/16/2004,19:41,1092.25,1092.25,1092.25,1092.25,0,11,11.00
05/16/2004,19:42,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/16/2004,19:43,1092.25,1092.25,1092.25,1092.25,6,0,6.00
05/16/2004,19:45,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/16/2004,19:46,1092.25,1092.25,1092.25,1092.25,2,0,2.00
05/16/2004,19:47,1092.25,1092.50,1092.25,1092.50,32,0,32.00
05/16/2004,19:49,1092.50,1092.75,1092.50,1092.75,24,0,24.00
05/16/2004,19:50,1093.00,1093.00,1093.00,1093.00,18,0,18.00
05/16/2004,19:51,1092.75,1092.75,1092.50,1092.50,0,5,5.00
05/16/2004,19:52,1092.50,1092.50,1092.50,1092.50,0,31,31.00
05/16/2004,19:53,1092.75,1092.75,1092.50,1092.50,1,2,3.00
05/16/2004,19:54,1092.50,1092.75,1092.50,1092.50,3,4,7.00
05/16/2004,19:56,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/16/2004,19:58,1092.50,1092.50,1092.25,1092.25,0,3,3.00
05/16/2004,20:00,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/16/2004,20:02,1092.50,1092.75,1092.50,1092.50,7,1,8.00
05/16/2004,20:05,1092.50,1093.00,1092.50,1092.75,50,6,56.00
05/16/2004,20:06,1093.00,1093.00,1092.75,1092.75,7,18,25.00
05/16/2004,20:07,1092.75,1092.75,1092.75,1092.75,0,10,10.00
05/16/2004,20:08,1093.00,1093.25,1093.00,1093.00,51,7,58.00
05/16/2004,20:09,1093.00,1093.00,1093.00,1093.00,0,5,5.00
05/16/2004,20:10,1093.25,1093.25,1093.25,1093.25,3,0,3.00
05/16/2004,20:11,1093.25,1093.50,1093.00,1093.00,7,14,21.00
05/16/2004,20:12,1092.75,1092.75,1092.75,1092.75,0,14,14.00
05/16/2004,20:14,1092.50,1092.50,1092.50,1092.50,0,8,8.00
05/16/2004,20:15,1092.75,1092.75,1092.25,1092.25,5,25,30.00
05/16/2004,20:16,1092.50,1092.50,1092.25,1092.25,3,5,8.00
05/16/2004,20:17,1092.25,1092.25,1092.00,1092.00,5,11,16.00
05/16/2004,20:18,1092.50,1092.50,1092.50,1092.50,4,0,4.00
05/16/2004,20:19,1092.25,1092.25,1092.25,1092.25,0,10,10.00
05/16/2004,20:20,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/16/2004,20:21,1092.25,1092.25,1092.00,1092.00,0,2,2.00
05/16/2004,20:22,1092.00,1092.00,1092.00,1092.00,0,11,11.00
05/16/2004,20:23,1092.25,1092.25,1092.00,1092.00,1,1,2.00
05/16/2004,20:24,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/16/2004,20:25,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/16/2004,20:27,1092.25,1092.25,1091.75,1092.00,26,108,134.00
05/16/2004,20:28,1091.75,1091.75,1091.75,1091.75,0,3,3.00
05/16/2004,20:30,1091.75,1091.75,1091.50,1091.75,13,8,21.00
05/16/2004,20:31,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/16/2004,20:32,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/16/2004,20:33,1091.50,1091.50,1091.50,1091.50,0,5,5.00
05/16/2004,20:34,1091.75,1091.75,1091.75,1091.75,7,0,7.00
05/16/2004,20:35,1091.75,1091.75,1091.75,1091.75,10,0,10.00
05/16/2004,20:37,1091.75,1091.75,1091.50,1091.50,5,10,15.00
05/16/2004,20:38,1091.75,1091.75,1091.75,1091.75,22,0,22.00
05/16/2004,20:39,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/16/2004,20:41,1091.50,1091.50,1091.50,1091.50,0,2,2.00
05/16/2004,20:42,1091.50,1091.75,1091.50,1091.75,25,50,75.00
05/16/2004,20:43,1091.50,1091.50,1091.50,1091.50,0,5,5.00
05/16/2004,20:44,1091.50,1091.50,1091.50,1091.50,0,15,15.00
05/16/2004,20:45,1091.50,1091.50,1091.25,1091.25,0,35,35.00
05/16/2004,20:46,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/16/2004,20:47,1091.25,1091.25,1091.25,1091.25,0,30,30.00
05/16/2004,20:48,1091.00,1091.25,1091.00,1091.00,3,63,66.00
05/16/2004,20:49,1091.00,1091.00,1091.00,1091.00,0,38,38.00
05/16/2004,20:50,1091.00,1091.00,1091.00,1091.00,0,19,19.00
05/16/2004,20:51,1091.25,1091.25,1091.00,1091.00,10,4,14.00
05/16/2004,20:52,1091.25,1091.25,1091.25,1091.25,21,0,21.00
05/16/2004,20:53,1091.25,1091.50,1091.00,1091.25,9,15,24.00
05/16/2004,20:54,1091.25,1091.50,1091.25,1091.50,6,2,8.00
05/16/2004,20:55,1091.25,1091.25,1091.00,1091.25,3,19,22.00
05/16/2004,20:56,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/16/2004,20:58,1091.25,1091.25,1091.00,1091.00,2,23,25.00
05/16/2004,20:59,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/16/2004,21:00,1091.00,1091.00,1090.75,1091.00,5,6,11.00
05/16/2004,21:01,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/16/2004,21:02,1091.25,1091.25,1091.25,1091.25,5,0,5.00
05/16/2004,21:04,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/16/2004,21:05,1091.50,1091.50,1091.50,1091.50,28,0,28.00
05/16/2004,21:06,1091.75,1091.75,1091.75,1091.75,19,0,19.00
05/16/2004,21:07,1091.75,1092.00,1091.75,1092.00,25,0,25.00
05/16/2004,21:08,1092.00,1092.00,1091.75,1091.75,1,1,2.00
05/16/2004,21:09,1092.00,1092.00,1091.75,1092.00,6,5,11.00
05/16/2004,21:10,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/16/2004,21:12,1091.75,1091.75,1091.75,1091.75,0,10,10.00
05/16/2004,21:13,1091.75,1091.75,1091.50,1091.50,0,13,13.00
05/16/2004,21:14,1091.25,1091.25,1090.50,1090.75,6,103,109.00
05/16/2004,21:15,1090.75,1090.75,1090.50,1090.50,3,9,12.00
05/16/2004,21:16,1090.75,1090.75,1090.50,1090.50,4,7,11.00
05/16/2004,21:17,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/16/2004,21:18,1090.75,1090.75,1090.50,1090.75,8,2,10.00
05/16/2004,21:19,1090.75,1090.75,1090.75,1090.75,4,0,4.00
05/16/2004,21:20,1090.50,1090.75,1090.50,1090.75,5,1,6.00
05/16/2004,21:21,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/16/2004,21:22,1090.75,1091.00,1090.75,1090.75,5,3,8.00
05/16/2004,21:24,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/16/2004,21:25,1090.75,1090.75,1090.25,1090.25,0,18,18.00
05/16/2004,21:26,1090.50,1090.50,1090.25,1090.25,1,1,2.00
05/16/2004,21:28,1090.50,1090.50,1090.50,1090.50,10,0,10.00
05/16/2004,21:29,1090.50,1090.50,1090.25,1090.25,2,2,4.00
05/16/2004,21:31,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/16/2004,21:32,1090.50,1090.50,1090.50,1090.50,5,0,5.00
05/16/2004,21:34,1090.75,1090.75,1090.75,1090.75,12,0,12.00
05/16/2004,21:35,1090.75,1090.75,1090.75,1090.75,28,0,28.00
05/16/2004,21:36,1090.75,1090.75,1090.75,1090.75,11,0,11.00
05/16/2004,21:37,1090.50,1090.50,1090.50,1090.50,0,54,54.00
05/16/2004,21:38,1090.25,1090.50,1090.25,1090.50,3,23,26.00
05/16/2004,21:39,1090.50,1090.75,1090.50,1090.50,12,5,17.00
05/16/2004,21:40,1090.25,1090.25,1090.25,1090.25,0,3,3.00
05/16/2004,21:41,1090.50,1090.50,1090.50,1090.50,4,0,4.00
05/16/2004,21:42,1090.50,1090.50,1090.25,1090.25,1,1,2.00
05/16/2004,21:43,1090.50,1090.50,1090.25,1090.25,1,53,54.00
05/16/2004,21:44,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/16/2004,21:45,1090.25,1090.25,1090.25,1090.25,0,4,4.00
05/16/2004,21:46,1090.25,1090.25,1090.00,1090.00,1,47,48.00
05/16/2004,21:47,1089.75,1089.75,1089.75,1089.75,0,27,27.00
05/16/2004,21:48,1089.50,1089.75,1089.50,1089.75,6,16,22.00
05/16/2004,21:49,1090.00,1090.25,1089.75,1090.25,28,55,83.00
05/16/2004,21:50,1090.00,1090.00,1090.00,1090.00,0,2,2.00
05/16/2004,21:52,1090.00,1090.00,1089.75,1089.75,0,2,2.00
05/16/2004,21:53,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/16/2004,21:54,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/16/2004,21:55,1090.00,1090.25,1089.50,1089.75,42,17,59.00
05/16/2004,21:56,1089.75,1089.75,1089.50,1089.75,3,1,4.00
05/16/2004,21:57,1089.75,1089.75,1089.50,1089.75,7,3,10.00
05/16/2004,22:00,1089.75,1089.75,1089.75,1089.75,9,0,9.00
05/16/2004,22:01,1089.50,1089.75,1089.50,1089.75,1,5,6.00
05/16/2004,22:02,1089.75,1089.75,1089.50,1089.75,7,5,12.00
05/16/2004,22:04,1089.75,1090.00,1089.75,1089.75,20,11,31.00
05/16/2004,22:05,1090.00,1090.00,1090.00,1090.00,15,0,15.00
05/16/2004,22:06,1090.00,1090.00,1090.00,1090.00,18,0,18.00
05/16/2004,22:07,1090.00,1090.00,1089.75,1089.75,2,1,3.00
05/16/2004,22:08,1090.00,1090.25,1090.00,1090.00,11,4,15.00
05/16/2004,22:09,1089.75,1089.75,1089.75,1089.75,0,12,12.00
05/16/2004,22:10,1089.75,1089.75,1089.75,1089.75,0,3,3.00
05/16/2004,22:11,1089.75,1090.00,1089.75,1090.00,1,7,8.00
05/16/2004,22:12,1089.75,1089.75,1089.75,1089.75,0,2,2.00
05/16/2004,22:13,1089.75,1089.75,1089.50,1089.75,1,5,6.00
05/16/2004,22:14,1089.75,1089.75,1089.75,1089.75,2,0,2.00
05/16/2004,22:15,1090.00,1090.00,1089.50,1089.50,3,2,5.00
05/16/2004,22:16,1089.75,1089.75,1089.50,1089.75,4,1,5.00
05/16/2004,22:17,1089.50,1089.50,1089.00,1089.25,14,46,60.00
05/16/2004,22:18,1089.50,1089.50,1089.25,1089.25,5,4,9.00
05/16/2004,22:19,1089.25,1089.25,1089.25,1089.25,0,8,8.00
05/16/2004,22:20,1089.25,1089.50,1089.25,1089.50,7,11,18.00
05/16/2004,22:21,1089.50,1089.50,1089.00,1089.25,12,3,15.00
05/16/2004,22:22,1089.00,1089.25,1089.00,1089.25,8,3,11.00
05/16/2004,22:23,1089.25,1089.50,1089.25,1089.50,12,0,12.00
05/16/2004,22:24,1089.25,1089.25,1089.25,1089.25,0,2,2.00
05/16/2004,22:25,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/16/2004,22:26,1089.25,1089.25,1089.00,1089.00,0,15,15.00
05/16/2004,22:27,1089.25,1089.25,1089.25,1089.25,4,0,4.00
05/16/2004,22:28,1089.25,1089.25,1089.25,1089.25,1,0,1.00
05/16/2004,22:29,1089.25,1089.25,1089.00,1089.00,6,36,42.00
05/16/2004,22:30,1088.75,1088.75,1088.75,1088.75,0,37,37.00
05/16/2004,22:31,1088.75,1089.00,1088.75,1089.00,1,2,3.00
05/16/2004,22:32,1089.00,1089.00,1088.75,1088.75,5,28,33.00
05/16/2004,22:33,1088.75,1088.75,1087.00,1088.50,83,389,472.00
05/16/2004,22:34,1088.50,1088.50,1088.50,1088.50,18,0,18.00
05/16/2004,22:35,1088.50,1088.50,1088.50,1088.50,3,0,3.00
05/16/2004,22:36,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/16/2004,22:37,1088.50,1088.75,1088.50,1088.50,23,17,40.00
05/16/2004,22:38,1088.25,1088.50,1088.25,1088.50,3,5,8.00
05/16/2004,22:39,1088.50,1088.75,1088.50,1088.75,3,0,3.00
05/16/2004,22:40,1088.75,1089.00,1088.50,1088.75,59,6,65.00
05/16/2004,22:41,1088.75,1089.00,1088.75,1088.75,3,2,5.00
05/16/2004,22:42,1089.00,1089.00,1088.75,1088.75,3,1,4.00
05/16/2004,22:43,1089.00,1089.00,1089.00,1089.00,2,0,2.00
05/16/2004,22:44,1088.75,1088.75,1088.75,1088.75,0,9,9.00
05/16/2004,22:45,1088.75,1088.75,1088.75,1088.75,0,1,1.00
05/16/2004,22:46,1088.75,1088.75,1088.75,1088.75,0,2,2.00
05/16/2004,22:47,1088.50,1088.50,1088.50,1088.50,0,16,16.00
05/16/2004,22:48,1088.50,1088.50,1088.25,1088.50,2,17,19.00
05/16/2004,22:49,1088.25,1088.25,1088.00,1088.00,0,50,50.00
05/16/2004,22:50,1088.00,1088.00,1087.75,1087.75,0,12,12.00
05/16/2004,22:51,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/16/2004,22:52,1088.00,1088.00,1088.00,1088.00,3,0,3.00
05/16/2004,22:53,1087.75,1087.75,1087.50,1087.50,0,65,65.00
05/16/2004,22:54,1087.50,1087.50,1087.25,1087.50,115,29,144.00
05/16/2004,22:55,1087.50,1087.50,1087.50,1087.50,58,0,58.00
05/16/2004,22:56,1087.50,1088.00,1087.50,1087.50,3,21,24.00
05/16/2004,22:57,1087.50,1087.50,1087.25,1087.50,5,23,28.00
05/16/2004,22:58,1087.25,1087.25,1087.25,1087.25,0,10,10.00
05/16/2004,22:59,1087.25,1087.25,1087.25,1087.25,0,16,16.00
05/16/2004,23:00,1087.25,1087.25,1086.75,1086.75,0,71,71.00
05/16/2004,23:01,1086.75,1087.00,1086.50,1086.75,7,22,29.00
05/16/2004,23:02,1087.00,1087.00,1086.75,1086.75,23,30,53.00
05/16/2004,23:03,1086.75,1086.75,1086.75,1086.75,0,3,3.00
05/16/2004,23:04,1086.75,1087.00,1086.50,1086.50,1,18,19.00
05/16/2004,23:05,1086.75,1086.75,1086.00,1086.25,38,120,158.00
05/16/2004,23:06,1086.25,1086.25,1085.75,1086.00,20,18,38.00
05/16/2004,23:07,1086.00,1086.00,1085.75,1085.75,27,29,56.00
05/16/2004,23:08,1086.00,1086.25,1086.00,1086.00,12,3,15.00
05/16/2004,23:09,1086.00,1086.00,1086.00,1086.00,0,4,4.00
05/16/2004,23:10,1085.75,1086.00,1085.50,1085.50,3,22,25.00
05/16/2004,23:11,1085.75,1086.00,1085.25,1085.50,12,56,68.00
05/16/2004,23:12,1085.25,1085.50,1085.25,1085.50,22,30,52.00
05/16/2004,23:13,1085.50,1085.50,1085.25,1085.50,8,7,15.00
05/16/2004,23:14,1085.50,1085.50,1085.25,1085.25,10,25,35.00
05/16/2004,23:15,1085.25,1085.25,1084.75,1085.00,5,93,98.00
05/16/2004,23:16,1085.00,1085.00,1085.00,1085.00,11,0,11.00
05/16/2004,23:17,1085.25,1085.25,1085.00,1085.00,1,5,6.00
05/16/2004,23:18,1085.25,1085.50,1085.25,1085.25,18,1,19.00
05/16/2004,23:19,1085.25,1085.75,1085.25,1085.50,11,8,19.00
05/16/2004,23:20,1085.75,1086.25,1085.75,1086.25,23,2,25.00
05/16/2004,23:21,1086.25,1086.50,1086.25,1086.25,3,5,8.00
05/16/2004,23:22,1086.00,1086.00,1086.00,1086.00,0,1,1.00
05/16/2004,23:23,1086.00,1086.50,1086.00,1086.50,19,1,20.00
05/16/2004,23:24,1086.75,1086.75,1086.75,1086.75,2,0,2.00
05/16/2004,23:25,1086.75,1086.75,1086.50,1086.50,10,1,11.00
05/16/2004,23:26,1086.50,1087.00,1086.50,1087.00,21,1,22.00
05/16/2004,23:27,1087.00,1087.00,1087.00,1087.00,6,0,6.00
05/16/2004,23:28,1087.00,1087.00,1086.75,1087.00,3,1,4.00
05/16/2004,23:30,1087.00,1087.00,1087.00,1087.00,34,0,34.00
05/16/2004,23:31,1086.75,1087.00,1086.75,1087.00,1,1,2.00
05/16/2004,23:32,1087.25,1087.25,1086.75,1086.75,3,23,26.00
05/16/2004,23:33,1086.75,1086.75,1086.50,1086.50,0,17,17.00
05/16/2004,23:34,1086.50,1086.75,1086.50,1086.75,6,5,11.00
05/16/2004,23:35,1086.75,1086.75,1086.75,1086.75,2,0,2.00
05/16/2004,23:36,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/16/2004,23:37,1086.75,1086.75,1086.75,1086.75,3,0,3.00
05/16/2004,23:38,1086.75,1086.75,1086.75,1086.75,3,0,3.00
05/16/2004,23:40,1086.50,1086.50,1086.25,1086.25,0,12,12.00
05/16/2004,23:41,1086.50,1086.75,1086.50,1086.75,10,0,10.00
05/16/2004,23:42,1086.75,1086.75,1086.50,1086.50,2,20,22.00
05/16/2004,23:43,1086.50,1086.50,1086.25,1086.50,6,29,35.00
05/16/2004,23:44,1086.25,1086.50,1086.25,1086.25,7,62,69.00
05/16/2004,23:45,1086.00,1086.25,1086.00,1086.25,1,32,33.00
05/16/2004,23:46,1086.25,1086.25,1086.00,1086.00,2,29,31.00
05/16/2004,23:47,1086.00,1086.00,1086.00,1086.00,0,3,3.00
05/16/2004,23:48,1086.00,1086.00,1086.00,1086.00,0,2,2.00
05/16/2004,23:49,1086.25,1086.25,1086.25,1086.25,1,0,1.00
05/16/2004,23:51,1086.25,1086.75,1086.25,1086.75,96,0,96.00
05/16/2004,23:52,1086.75,1086.75,1086.75,1086.75,12,0,12.00
05/16/2004,23:53,1086.75,1087.00,1086.50,1087.00,13,1,14.00
05/16/2004,23:54,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/16/2004,23:55,1087.00,1087.50,1087.00,1087.50,146,1,147.00
05/16/2004,23:56,1087.50,1087.50,1087.25,1087.25,14,41,55.00
05/16/2004,23:57,1087.00,1087.25,1087.00,1087.25,5,1,6.00
05/16/2004,23:58,1087.00,1087.25,1087.00,1087.25,10,9,19.00
05/16/2004,23:59,1087.50,1087.75,1087.50,1087.50,12,20,32.00
05/17/2004,00:00,1087.50,1087.75,1087.50,1087.50,1,4,5.00
05/17/2004,00:02,1087.50,1087.50,1087.50,1087.50,0,5,5.00
05/17/2004,00:03,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/17/2004,00:04,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/17/2004,00:06,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/17/2004,00:07,1087.50,1087.50,1087.50,1087.50,0,2,2.00
05/17/2004,00:08,1087.50,1087.75,1087.50,1087.75,1,5,6.00
05/17/2004,00:09,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/17/2004,00:10,1087.50,1087.75,1087.25,1087.75,4,5,9.00
05/17/2004,00:11,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/17/2004,00:13,1087.50,1087.50,1087.50,1087.50,0,9,9.00
05/17/2004,00:14,1087.50,1087.75,1087.50,1087.75,21,2,23.00
05/17/2004,00:15,1087.75,1087.75,1087.75,1087.75,9,0,9.00
05/17/2004,00:16,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/17/2004,00:17,1087.75,1087.75,1087.75,1087.75,1,0,1.00
05/17/2004,00:18,1087.50,1087.50,1087.50,1087.50,0,14,14.00
05/17/2004,00:19,1087.25,1087.50,1087.25,1087.50,1,7,8.00
05/17/2004,00:20,1087.50,1087.50,1087.50,1087.50,2,0,2.00
05/17/2004,00:21,1087.25,1087.25,1087.00,1087.25,5,4,9.00
05/17/2004,00:22,1087.25,1087.25,1087.25,1087.25,13,0,13.00
05/17/2004,00:23,1087.25,1087.25,1087.25,1087.25,13,0,13.00
05/17/2004,00:24,1087.00,1087.00,1087.00,1087.00,0,2,2.00
05/17/2004,00:25,1087.00,1087.00,1086.75,1086.75,0,15,15.00
05/17/2004,00:26,1086.75,1087.00,1086.75,1087.00,10,1,11.00
05/17/2004,00:27,1086.75,1086.75,1086.75,1086.75,0,5,5.00
05/17/2004,00:28,1087.00,1087.00,1087.00,1087.00,5,0,5.00
05/17/2004,00:29,1086.75,1087.00,1086.75,1087.00,1,1,2.00
05/17/2004,00:30,1086.75,1086.75,1086.75,1086.75,0,15,15.00
05/17/2004,00:31,1086.75,1086.75,1086.75,1086.75,0,7,7.00
05/17/2004,00:32,1086.75,1086.75,1086.75,1086.75,0,2,2.00
05/17/2004,00:33,1086.75,1087.00,1086.75,1087.00,8,1,9.00
05/17/2004,00:34,1087.25,1087.25,1086.75,1087.00,7,4,11.00
05/17/2004,00:35,1086.75,1086.75,1086.75,1086.75,0,2,2.00
05/17/2004,00:36,1087.00,1087.00,1086.75,1086.75,1,1,2.00
05/17/2004,00:37,1086.75,1086.75,1086.75,1086.75,0,1,1.00
05/17/2004,00:39,1086.75,1086.75,1086.75,1086.75,0,3,3.00
05/17/2004,00:40,1086.75,1087.00,1086.50,1087.00,77,41,118.00
05/17/2004,00:41,1087.00,1087.00,1087.00,1087.00,40,0,40.00
05/17/2004,00:42,1087.00,1087.00,1087.00,1087.00,6,0,6.00
05/17/2004,00:43,1087.00,1087.00,1086.75,1086.75,5,3,8.00
05/17/2004,00:44,1086.75,1087.00,1086.50,1086.50,10,4,14.00
05/17/2004,00:45,1086.75,1086.75,1086.75,1086.75,27,0,27.00
05/17/2004,00:47,1086.50,1086.50,1086.50,1086.50,0,2,2.00
05/17/2004,00:48,1086.75,1086.75,1086.75,1086.75,7,0,7.00
05/17/2004,00:50,1086.75,1087.00,1086.75,1087.00,62,10,72.00
05/17/2004,00:51,1087.00,1087.00,1087.00,1087.00,8,0,8.00
05/17/2004,00:52,1087.00,1087.25,1087.00,1087.25,14,0,14.00
05/17/2004,00:53,1087.25,1087.25,1087.25,1087.25,6,0,6.00
05/17/2004,00:54,1087.25,1087.25,1087.00,1087.00,5,25,30.00
05/17/2004,00:55,1087.00,1087.00,1087.00,1087.00,0,10,10.00
05/17/2004,00:56,1086.50,1086.50,1086.50,1086.50,0,1,1.00
05/17/2004,00:58,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/17/2004,00:59,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/17/2004,01:00,1087.00,1087.00,1087.00,1087.00,3,0,3.00
05/17/2004,01:01,1086.75,1087.00,1086.75,1087.00,1,2,3.00
05/17/2004,01:02,1086.75,1087.25,1086.75,1087.00,8,2,10.00
05/17/2004,01:03,1087.00,1087.00,1087.00,1087.00,0,92,92.00
05/17/2004,01:05,1087.00,1087.00,1087.00,1087.00,0,2,2.00
05/17/2004,01:06,1086.75,1087.00,1086.50,1086.75,64,15,79.00
05/17/2004,01:07,1086.50,1086.75,1086.25,1086.25,1,16,17.00
05/17/2004,01:08,1086.50,1086.75,1086.50,1086.75,15,1,16.00
05/17/2004,01:09,1086.50,1086.75,1086.50,1086.50,27,18,45.00
05/17/2004,01:10,1086.75,1086.75,1086.50,1086.75,17,23,40.00
05/17/2004,01:12,1087.00,1087.00,1087.00,1087.00,25,0,25.00
05/17/2004,01:14,1086.75,1086.75,1086.75,1086.75,0,3,3.00
05/17/2004,01:15,1087.00,1087.00,1087.00,1087.00,7,0,7.00
05/17/2004,01:16,1086.75,1086.75,1086.75,1086.75,0,20,20.00
05/17/2004,01:17,1086.75,1086.75,1086.75,1086.75,0,3,3.00
05/17/2004,01:18,1086.75,1086.75,1086.75,1086.75,0,24,24.00
05/17/2004,01:19,1086.75,1086.75,1086.50,1086.50,0,6,6.00
05/17/2004,01:20,1086.50,1086.50,1086.50,1086.50,0,4,4.00
05/17/2004,01:22,1086.25,1086.25,1086.25,1086.25,0,2,2.00
05/17/2004,01:23,1086.25,1086.25,1086.25,1086.25,0,22,22.00
05/17/2004,01:24,1086.25,1086.25,1086.00,1086.00,0,11,11.00
05/17/2004,01:25,1086.25,1086.25,1086.25,1086.25,2,0,2.00
05/17/2004,01:26,1086.25,1086.25,1086.00,1086.25,27,10,37.00
05/17/2004,01:27,1086.25,1086.25,1086.25,1086.25,34,0,34.00
05/17/2004,01:28,1086.25,1086.25,1086.25,1086.25,27,0,27.00
05/17/2004,01:29,1086.25,1086.25,1086.25,1086.25,8,0,8.00
05/17/2004,01:30,1086.25,1086.25,1086.25,1086.25,15,0,15.00
05/17/2004,01:31,1086.00,1086.00,1085.75,1085.75,0,94,94.00
05/17/2004,01:32,1086.00,1086.00,1086.00,1086.00,6,0,6.00
05/17/2004,01:33,1085.75,1086.00,1085.50,1085.50,2,31,33.00
05/17/2004,01:34,1085.75,1086.00,1085.75,1086.00,7,0,7.00
05/17/2004,01:35,1085.75,1085.75,1085.75,1085.75,0,28,28.00
05/17/2004,01:36,1085.75,1086.00,1085.75,1086.00,5,13,18.00
05/17/2004,01:37,1085.75,1086.00,1085.75,1086.00,30,28,58.00
05/17/2004,01:38,1086.00,1086.25,1086.00,1086.25,56,0,56.00
05/17/2004,01:39,1086.25,1086.50,1086.25,1086.50,27,0,27.00
05/17/2004,01:40,1086.25,1086.50,1086.25,1086.25,89,31,120.00
05/17/2004,01:41,1086.25,1086.25,1086.25,1086.25,0,12,12.00
05/17/2004,01:42,1086.25,1086.50,1086.25,1086.50,2,2,4.00
05/17/2004,01:43,1086.50,1086.50,1086.50,1086.50,73,0,73.00
05/17/2004,01:44,1086.50,1086.50,1086.25,1086.25,22,34,56.00
05/17/2004,01:45,1086.25,1086.25,1086.25,1086.25,0,14,14.00
05/17/2004,01:47,1086.50,1086.50,1086.50,1086.50,34,0,34.00
05/17/2004,01:48,1086.50,1086.50,1086.50,1086.50,1,0,1.00
05/17/2004,01:49,1086.50,1086.50,1086.50,1086.50,17,0,17.00
05/17/2004,01:50,1086.50,1086.50,1086.50,1086.50,4,0,4.00
05/17/2004,01:51,1086.25,1086.25,1086.25,1086.25,0,52,52.00
05/17/2004,01:52,1086.25,1086.25,1086.25,1086.25,0,6,6.00
05/17/2004,01:53,1086.25,1086.25,1086.25,1086.25,0,5,5.00
05/17/2004,01:54,1086.00,1086.00,1085.25,1085.50,60,167,227.00
05/17/2004,01:55,1085.50,1085.50,1085.25,1085.25,2,20,22.00
05/17/2004,01:56,1085.25,1085.25,1084.75,1085.25,47,73,120.00
05/17/2004,01:57,1085.25,1085.50,1085.25,1085.25,52,47,99.00
05/17/2004,01:58,1085.25,1085.50,1085.25,1085.50,1,6,7.00
05/17/2004,01:59,1085.50,1085.50,1085.25,1085.25,4,8,12.00
05/17/2004,02:00,1085.25,1085.25,1085.25,1085.25,0,173,173.00
05/17/2004,02:01,1085.25,1085.25,1085.00,1085.00,0,312,312.00
05/17/2004,02:02,1084.75,1085.00,1084.75,1085.00,43,49,92.00
05/17/2004,02:03,1084.75,1085.25,1084.75,1085.25,116,7,123.00
05/17/2004,02:04,1085.50,1086.00,1085.00,1085.00,139,81,220.00
05/17/2004,02:05,1085.25,1085.25,1084.75,1084.75,10,59,69.00
05/17/2004,02:06,1084.50,1084.75,1083.75,1083.75,8,231,239.00
05/17/2004,02:07,1083.75,1084.25,1083.75,1083.75,52,100,152.00
05/17/2004,02:08,1083.75,1083.75,1083.00,1083.50,48,332,380.00
05/17/2004,02:09,1083.50,1083.75,1083.50,1083.75,36,12,48.00
05/17/2004,02:10,1083.75,1083.75,1083.50,1083.50,11,58,69.00
05/17/2004,02:11,1083.50,1083.50,1083.00,1083.25,21,220,241.00
05/17/2004,02:12,1083.25,1083.75,1082.75,1083.75,296,315,611.00
05/17/2004,02:13,1083.75,1084.00,1083.50,1083.75,160,78,238.00
05/17/2004,02:14,1083.75,1083.75,1082.50,1082.75,33,304,337.00
05/17/2004,02:15,1082.50,1082.75,1082.50,1082.75,30,149,179.00
05/17/2004,02:16,1082.75,1082.75,1081.75,1082.25,56,122,178.00
05/17/2004,02:17,1082.25,1082.25,1081.75,1082.00,135,73,208.00
05/17/2004,02:18,1082.00,1082.25,1081.50,1081.75,45,144,189.00
05/17/2004,02:19,1082.00,1082.25,1082.00,1082.25,103,12,115.00
05/17/2004,02:20,1082.00,1082.00,1081.75,1081.75,0,138,138.00
05/17/2004,02:21,1081.50,1081.75,1081.00,1081.75,61,103,164.00
05/17/2004,02:22,1081.50,1081.50,1081.25,1081.50,63,92,155.00
05/17/2004,02:23,1081.25,1081.75,1081.25,1081.50,57,40,97.00
05/17/2004,02:24,1081.75,1081.75,1081.25,1081.25,53,71,124.00
05/17/2004,02:25,1081.00,1081.25,1080.50,1081.00,190,215,405.00
05/17/2004,02:26,1081.00,1081.00,1080.50,1080.75,152,120,272.00
05/17/2004,02:27,1080.75,1081.25,1080.50,1081.00,140,22,162.00
05/17/2004,02:28,1081.25,1081.50,1081.25,1081.50,106,1,107.00
05/17/2004,02:29,1081.50,1081.75,1081.50,1081.75,28,22,50.00
05/17/2004,02:30,1081.50,1082.00,1081.50,1082.00,92,62,154.00
05/17/2004,02:31,1082.25,1082.25,1082.00,1082.00,4,149,153.00
05/17/2004,02:32,1082.00,1082.00,1081.75,1082.00,241,23,264.00
05/17/2004,02:33,1082.00,1082.75,1082.00,1082.75,165,10,175.00
05/17/2004,02:34,1082.75,1082.75,1082.50,1082.75,7,103,110.00
05/17/2004,02:35,1082.75,1083.00,1082.75,1083.00,86,1,87.00
05/17/2004,02:36,1083.00,1083.00,1082.75,1082.75,46,22,68.00
05/17/2004,02:37,1082.75,1083.00,1082.50,1083.00,59,30,89.00
05/17/2004,02:38,1083.00,1083.25,1082.75,1083.00,143,4,147.00
05/17/2004,02:39,1083.00,1083.50,1083.00,1083.25,13,56,69.00
05/17/2004,02:40,1083.25,1083.25,1082.75,1083.00,5,77,82.00
05/17/2004,02:41,1083.00,1083.00,1083.00,1083.00,45,0,45.00
05/17/2004,02:42,1082.75,1083.00,1082.50,1083.00,44,61,105.00
05/17/2004,02:43,1082.75,1082.75,1082.75,1082.75,0,15,15.00
05/17/2004,02:44,1082.50,1082.75,1082.50,1082.75,25,1,26.00
05/17/2004,02:45,1082.50,1082.75,1082.25,1082.50,5,57,62.00
05/17/2004,02:46,1082.25,1082.25,1081.75,1081.75,0,136,136.00
05/17/2004,02:47,1081.75,1082.00,1081.75,1082.00,34,55,89.00
05/17/2004,02:48,1082.00,1082.00,1082.00,1082.00,41,0,41.00
05/17/2004,02:49,1081.75,1082.00,1081.50,1081.50,1,80,81.00
05/17/2004,02:50,1081.50,1081.50,1081.00,1081.00,15,122,137.00
05/17/2004,02:51,1081.00,1081.50,1080.75,1081.50,58,15,73.00
05/17/2004,02:52,1081.50,1081.50,1081.25,1081.25,6,33,39.00
05/17/2004,02:53,1081.25,1081.50,1081.25,1081.50,49,31,80.00
05/17/2004,02:54,1081.50,1081.50,1081.25,1081.25,67,51,118.00
05/17/2004,02:55,1081.25,1081.25,1080.75,1081.25,19,99,118.00
05/17/2004,02:56,1080.75,1080.75,1080.25,1080.50,88,130,218.00
05/17/2004,02:57,1080.50,1081.00,1080.50,1081.00,81,0,81.00
05/17/2004,02:58,1081.00,1081.00,1080.75,1080.75,18,28,46.00
05/17/2004,02:59,1080.75,1081.50,1080.75,1081.50,102,53,155.00
05/17/2004,03:00,1081.50,1081.50,1081.00,1081.25,52,190,242.00
05/17/2004,03:01,1081.25,1081.50,1081.25,1081.50,141,40,181.00
05/17/2004,03:02,1081.50,1082.00,1081.50,1082.00,175,4,179.00
05/17/2004,03:03,1081.75,1082.00,1081.50,1081.50,49,67,116.00
05/17/2004,03:04,1081.75,1082.00,1081.50,1081.75,24,32,56.00
05/17/2004,03:05,1081.75,1081.75,1081.75,1081.75,0,2,2.00
05/17/2004,03:06,1082.00,1082.00,1080.75,1081.00,8,328,336.00
05/17/2004,03:07,1081.00,1081.25,1081.00,1081.00,34,81,115.00
05/17/2004,03:08,1081.00,1081.00,1081.00,1081.00,0,31,31.00
05/17/2004,03:09,1081.00,1081.00,1080.75,1080.75,0,125,125.00
05/17/2004,03:10,1080.75,1080.75,1080.75,1080.75,0,26,26.00
05/17/2004,03:11,1080.75,1080.75,1080.25,1080.50,6,86,92.00
05/17/2004,03:12,1080.50,1080.75,1080.50,1080.75,27,1,28.00
05/17/2004,03:13,1080.75,1081.00,1080.75,1081.00,98,5,103.00
05/17/2004,03:14,1080.75,1081.00,1080.75,1080.75,1,28,29.00
05/17/2004,03:15,1081.00,1081.00,1080.75,1080.75,25,26,51.00
05/17/2004,03:16,1081.00,1081.00,1080.75,1081.00,13,1,14.00
05/17/2004,03:17,1081.00,1081.00,1081.00,1081.00,23,0,23.00
05/17/2004,03:18,1080.75,1080.75,1080.75,1080.75,0,127,127.00
05/17/2004,03:19,1080.75,1080.75,1080.75,1080.75,0,31,31.00
05/17/2004,03:20,1081.00,1081.00,1081.00,1081.00,75,0,75.00
05/17/2004,03:21,1081.00,1081.00,1081.00,1081.00,4,0,4.00
05/17/2004,03:22,1080.75,1081.00,1080.75,1080.75,15,113,128.00
05/17/2004,03:23,1080.75,1080.75,1080.75,1080.75,0,4,4.00
05/17/2004,03:24,1080.75,1080.75,1080.75,1080.75,0,34,34.00
05/17/2004,03:25,1080.50,1080.75,1080.00,1080.00,68,302,370.00
05/17/2004,03:26,1080.00,1080.25,1079.50,1079.75,52,515,567.00
05/17/2004,03:27,1079.75,1080.50,1079.75,1080.50,53,157,210.00
05/17/2004,03:28,1080.50,1081.25,1080.50,1081.25,301,77,378.00
05/17/2004,03:29,1081.25,1081.50,1080.75,1081.00,99,56,155.00
05/17/2004,03:30,1080.75,1080.75,1080.75,1080.75,0,21,21.00
05/17/2004,03:31,1080.75,1080.75,1080.75,1080.75,0,29,29.00
05/17/2004,03:32,1080.50,1080.50,1080.00,1080.25,9,78,87.00
05/17/2004,03:33,1080.25,1080.25,1080.00,1080.25,71,8,79.00
05/17/2004,03:34,1080.00,1080.00,1080.00,1080.00,0,81,81.00
05/17/2004,03:35,1080.25,1080.50,1080.25,1080.50,78,1,79.00
05/17/2004,03:36,1080.75,1080.75,1080.75,1080.75,20,0,20.00
05/17/2004,03:37,1080.50,1080.75,1080.50,1080.75,4,17,21.00
05/17/2004,03:38,1080.75,1080.75,1080.50,1080.50,26,44,70.00
05/17/2004,03:39,1080.75,1080.75,1080.75,1080.75,2,0,2.00
05/17/2004,03:40,1080.50,1080.50,1080.50,1080.50,0,54,54.00
05/17/2004,03:41,1080.75,1080.75,1080.50,1080.75,10,1,11.00
05/17/2004,03:42,1081.00,1081.00,1081.00,1081.00,57,0,57.00
05/17/2004,03:43,1081.00,1081.00,1081.00,1081.00,1,0,1.00
05/17/2004,03:44,1081.00,1081.00,1081.00,1081.00,58,0,58.00
05/17/2004,03:45,1081.00,1081.00,1080.50,1080.50,2,19,21.00
05/17/2004,03:46,1080.75,1080.75,1080.75,1080.75,14,0,14.00
05/17/2004,03:47,1080.50,1080.75,1080.50,1080.75,20,9,29.00
05/17/2004,03:48,1080.75,1080.75,1080.75,1080.75,26,0,26.00
05/17/2004,03:49,1080.50,1080.75,1080.50,1080.50,61,38,99.00
05/17/2004,03:50,1080.50,1080.75,1080.50,1080.75,11,11,22.00
05/17/2004,03:51,1080.75,1081.00,1080.75,1081.00,33,0,33.00
05/17/2004,03:52,1081.00,1081.00,1080.75,1080.75,4,1,5.00
05/17/2004,03:53,1080.75,1080.75,1080.50,1080.50,6,45,51.00
05/17/2004,03:54,1080.50,1080.50,1080.25,1080.25,2,61,63.00
05/17/2004,03:55,1080.25,1080.75,1080.25,1080.50,50,17,67.00
05/17/2004,03:56,1080.50,1080.50,1080.50,1080.50,0,25,25.00
05/17/2004,03:57,1080.50,1080.50,1080.25,1080.50,29,10,39.00
05/17/2004,03:58,1080.50,1081.00,1080.50,1080.75,106,32,138.00
05/17/2004,03:59,1081.00,1081.00,1081.00,1081.00,6,0,6.00
05/17/2004,04:00,1081.00,1081.00,1080.75,1080.75,2,83,85.00
05/17/2004,04:01,1080.75,1081.00,1080.75,1081.00,57,2,59.00
05/17/2004,04:02,1081.00,1081.50,1080.75,1081.50,164,3,167.00
05/17/2004,04:03,1081.50,1081.75,1081.25,1081.50,38,8,46.00
05/17/2004,04:04,1081.50,1081.75,1081.25,1081.50,28,6,34.00
05/17/2004,04:05,1081.50,1081.50,1081.25,1081.25,50,36,86.00
05/17/2004,04:06,1081.00,1081.00,1080.75,1081.00,25,63,88.00
05/17/2004,04:07,1081.00,1081.00,1080.75,1080.75,15,28,43.00
05/17/2004,04:08,1080.75,1080.75,1080.75,1080.75,0,38,38.00
05/17/2004,04:09,1080.75,1081.00,1080.75,1080.75,1,19,20.00
05/17/2004,04:10,1080.75,1080.75,1080.50,1080.75,4,8,12.00
05/17/2004,04:11,1080.50,1081.50,1080.50,1081.50,189,1,190.00
05/17/2004,04:12,1081.50,1081.50,1081.25,1081.25,10,9,19.00
05/17/2004,04:13,1081.00,1081.00,1080.50,1080.50,0,26,26.00
05/17/2004,04:14,1080.50,1080.75,1080.50,1080.50,5,3,8.00
05/17/2004,04:15,1081.00,1081.00,1081.00,1081.00,32,0,32.00
05/17/2004,04:16,1080.75,1080.75,1080.25,1080.50,16,93,109.00
05/17/2004,04:17,1080.25,1080.25,1079.00,1079.50,49,262,311.00
05/17/2004,04:18,1079.50,1079.50,1078.50,1079.00,55,176,231.00
05/17/2004,04:19,1079.00,1079.50,1079.00,1079.50,79,37,116.00
05/17/2004,04:20,1079.50,1079.75,1079.25,1079.50,62,78,140.00
05/17/2004,04:21,1079.50,1080.00,1079.50,1079.75,113,10,123.00
05/17/2004,04:22,1079.75,1079.75,1079.25,1079.50,17,73,90.00
05/17/2004,04:23,1079.75,1079.75,1079.75,1079.75,1,0,1.00
05/17/2004,04:24,1079.75,1080.00,1079.75,1080.00,229,5,234.00
05/17/2004,04:25,1079.75,1079.75,1079.75,1079.75,0,27,27.00
05/17/2004,04:26,1080.00,1080.25,1080.00,1080.25,59,0,59.00
05/17/2004,04:27,1080.25,1080.75,1080.25,1080.50,121,1,122.00
05/17/2004,04:28,1080.75,1080.75,1080.50,1080.50,5,17,22.00
05/17/2004,04:29,1080.50,1080.75,1080.50,1080.50,10,12,22.00
05/17/2004,04:30,1080.50,1080.75,1080.50,1080.50,2,77,79.00
05/17/2004,04:31,1080.50,1080.75,1080.50,1080.75,45,1,46.00
05/17/2004,04:32,1081.00,1081.25,1081.00,1081.25,213,6,219.00
05/17/2004,04:33,1081.00,1081.00,1080.75,1080.75,55,55,110.00
05/17/2004,04:34,1080.75,1081.00,1080.75,1081.00,1,67,68.00
05/17/2004,04:35,1081.00,1081.00,1080.75,1081.00,26,5,31.00
05/17/2004,04:36,1081.00,1081.25,1081.00,1081.00,37,14,51.00
05/17/2004,04:37,1081.00,1081.50,1081.00,1081.50,67,65,132.00
05/17/2004,04:38,1081.50,1081.50,1080.75,1081.00,52,45,97.00
05/17/2004,04:39,1081.00,1081.25,1080.75,1081.00,129,228,357.00
05/17/2004,04:41,1080.75,1081.00,1080.75,1081.00,13,1,14.00
05/17/2004,04:42,1080.75,1080.75,1080.75,1080.75,0,35,35.00
05/17/2004,04:43,1080.50,1080.75,1080.50,1080.75,10,9,19.00
05/17/2004,04:44,1080.75,1080.75,1080.25,1080.25,30,128,158.00
05/17/2004,04:45,1080.25,1080.25,1079.75,1080.00,1,66,67.00
05/17/2004,04:46,1080.00,1080.00,1080.00,1080.00,10,0,10.00
05/17/2004,04:47,1080.00,1080.00,1080.00,1080.00,11,0,11.00
05/17/2004,04:49,1080.00,1080.00,1080.00,1080.00,1,0,1.00
05/17/2004,04:50,1080.25,1080.25,1079.50,1079.50,41,204,245.00
05/17/2004,04:51,1079.50,1079.75,1079.25,1079.75,33,11,44.00
05/17/2004,04:52,1080.00,1080.00,1079.75,1079.75,1,12,13.00
05/17/2004,04:53,1080.00,1080.25,1080.00,1080.00,18,25,43.00
05/17/2004,04:54,1080.00,1080.00,1080.00,1080.00,0,19,19.00
05/17/2004,04:55,1080.00,1080.00,1080.00,1080.00,0,13,13.00
05/17/2004,04:56,1080.00,1080.00,1079.75,1079.75,0,91,91.00
05/17/2004,04:57,1079.75,1080.00,1079.50,1079.50,3,68,71.00
05/17/2004,04:58,1079.50,1079.50,1079.25,1079.25,0,112,112.00
05/17/2004,04:59,1079.50,1079.75,1079.50,1079.50,44,27,71.00
05/17/2004,05:00,1079.75,1080.00,1079.75,1079.75,32,1,33.00
05/17/2004,05:01,1080.00,1080.25,1079.75,1079.75,18,20,38.00
05/17/2004,05:02,1079.75,1080.00,1079.75,1080.00,14,7,21.00
05/17/2004,05:03,1080.00,1080.00,1080.00,1080.00,19,0,19.00
05/17/2004,05:04,1080.00,1080.25,1080.00,1080.25,38,0,38.00
05/17/2004,05:05,1080.50,1080.75,1080.25,1080.25,80,2,82.00
05/17/2004,05:06,1080.25,1080.50,1080.25,1080.50,2,6,8.00
05/17/2004,05:07,1080.25,1080.25,1080.25,1080.25,0,13,13.00
05/17/2004,05:08,1080.50,1080.50,1080.00,1080.50,10,13,23.00
05/17/2004,05:09,1080.25,1080.50,1080.25,1080.50,3,9,12.00
05/17/2004,05:10,1080.25,1080.25,1080.25,1080.25,0,1,1.00
05/17/2004,05:11,1080.25,1080.25,1080.00,1080.25,15,17,32.00
05/17/2004,05:12,1080.25,1080.25,1080.25,1080.25,11,0,11.00
05/17/2004,05:13,1080.25,1080.25,1080.25,1080.25,30,0,30.00
05/17/2004,05:14,1080.25,1080.25,1080.25,1080.25,62,0,62.00
05/17/2004,05:15,1080.50,1080.50,1080.50,1080.50,62,0,62.00
05/17/2004,05:16,1080.50,1080.50,1080.50,1080.50,2,0,2.00
05/17/2004,05:17,1080.25,1080.50,1080.25,1080.25,10,33,43.00
05/17/2004,05:18,1080.50,1080.50,1080.25,1080.25,1,17,18.00
05/17/2004,05:19,1080.50,1080.50,1080.50,1080.50,1,0,1.00
05/17/2004,05:20,1080.50,1080.50,1080.50,1080.50,10,0,10.00
05/17/2004,05:21,1080.25,1080.25,1080.25,1080.25,0,11,11.00
05/17/2004,05:22,1080.25,1080.25,1080.00,1080.00,1,18,19.00
05/17/2004,05:23,1080.00,1080.00,1080.00,1080.00,0,61,61.00
05/17/2004,05:24,1080.00,1080.25,1080.00,1080.25,21,2,23.00
05/17/2004,05:25,1080.25,1080.25,1080.25,1080.25,7,0,7.00
05/17/2004,05:26,1080.00,1080.25,1080.00,1080.00,10,87,97.00
05/17/2004,05:27,1080.00,1080.25,1080.00,1080.25,21,159,180.00
05/17/2004,05:28,1080.25,1080.75,1080.25,1080.75,104,0,104.00
05/17/2004,05:29,1080.75,1081.25,1080.50,1080.75,105,106,211.00
05/17/2004,05:30,1081.00,1081.00,1081.00,1081.00,73,0,73.00
05/17/2004,05:31,1081.00,1081.00,1080.75,1081.00,12,52,64.00
05/17/2004,05:32,1081.00,1081.00,1081.00,1081.00,1,0,1.00
05/17/2004,05:33,1081.00,1081.50,1081.00,1081.50,263,123,386.00
05/17/2004,05:34,1081.75,1081.75,1081.50,1081.50,31,5,36.00
05/17/2004,05:35,1081.75,1082.00,1081.50,1081.75,48,147,195.00
05/17/2004,05:36,1081.75,1082.00,1081.75,1081.75,20,128,148.00
05/17/2004,05:37,1081.50,1081.50,1081.50,1081.50,0,16,16.00
05/17/2004,05:38,1081.75,1082.00,1081.75,1081.75,31,63,94.00
05/17/2004,05:39,1081.75,1081.75,1081.50,1081.50,0,38,38.00
05/17/2004,05:40,1081.75,1081.75,1081.50,1081.75,57,1,58.00
05/17/2004,05:41,1081.75,1082.00,1081.75,1082.00,119,0,119.00
05/17/2004,05:42,1082.00,1082.00,1082.00,1082.00,49,0,49.00
05/17/2004,05:43,1082.25,1082.25,1082.00,1082.00,201,67,268.00
05/17/2004,05:44,1082.00,1083.00,1082.00,1082.75,642,26,668.00
05/17/2004,05:45,1082.75,1082.75,1082.50,1082.75,5,31,36.00
05/17/2004,05:46,1082.75,1082.75,1082.50,1082.50,10,123,133.00
05/17/2004,05:47,1082.75,1082.75,1082.50,1082.75,8,3,11.00
05/17/2004,05:48,1082.50,1082.75,1082.50,1082.50,2,15,17.00
05/17/2004,05:49,1082.50,1082.75,1082.50,1082.50,1,11,12.00
05/17/2004,05:50,1082.50,1082.75,1082.50,1082.50,1,11,12.00
05/17/2004,05:51,1082.50,1082.50,1082.25,1082.50,29,125,154.00
05/17/2004,05:52,1082.50,1082.50,1082.50,1082.50,6,0,6.00
05/17/2004,05:53,1082.50,1082.75,1082.50,1082.75,67,25,92.00
05/17/2004,05:54,1082.75,1083.25,1082.75,1083.25,124,0,124.00
05/17/2004,05:55,1083.25,1083.50,1083.00,1083.25,119,54,173.00
05/17/2004,05:56,1083.00,1083.25,1083.00,1083.25,25,18,43.00
05/17/2004,05:57,1083.25,1083.25,1082.75,1083.00,54,67,121.00
05/17/2004,05:58,1083.00,1083.25,1083.00,1083.00,31,7,38.00
05/17/2004,05:59,1083.00,1083.00,1082.75,1083.00,63,12,75.00
05/17/2004,06:00,1083.00,1083.00,1083.00,1083.00,38,0,38.00
05/17/2004,06:01,1082.75,1082.75,1082.75,1082.75,0,1,1.00
05/17/2004,06:02,1083.00,1083.00,1082.50,1082.50,2,33,35.00
05/17/2004,06:03,1082.50,1082.50,1082.50,1082.50,0,15,15.00
05/17/2004,06:04,1082.75,1083.00,1082.75,1083.00,165,0,165.00
05/17/2004,06:05,1083.25,1083.25,1083.00,1083.00,14,84,98.00
05/17/2004,06:06,1083.00,1083.00,1082.50,1082.75,8,44,52.00
05/17/2004,06:07,1082.50,1082.75,1082.25,1082.25,10,58,68.00
05/17/2004,06:08,1082.50,1082.50,1082.25,1082.25,3,11,14.00
05/17/2004,06:09,1082.50,1082.50,1082.00,1082.25,5,125,130.00
05/17/2004,06:10,1082.00,1082.25,1081.75,1082.00,98,27,125.00
05/17/2004,06:11,1082.00,1082.25,1081.75,1082.25,148,96,244.00
05/17/2004,06:12,1082.00,1082.00,1081.75,1082.00,25,50,75.00
05/17/2004,06:13,1082.25,1082.25,1082.00,1082.00,28,43,71.00
05/17/2004,06:14,1082.00,1082.50,1082.00,1082.50,124,2,126.00
05/17/2004,06:15,1082.50,1082.50,1082.50,1082.50,1,0,1.00
05/17/2004,06:16,1082.50,1082.50,1082.25,1082.25,1,13,14.00
05/17/2004,06:17,1082.25,1082.25,1081.75,1081.75,34,83,117.00
05/17/2004,06:18,1081.75,1081.75,1081.25,1081.50,53,166,219.00
05/17/2004,06:19,1081.50,1081.50,1081.00,1081.50,38,151,189.00
05/17/2004,06:20,1081.25,1081.50,1081.25,1081.50,2,55,57.00
05/17/2004,06:21,1081.50,1081.75,1081.50,1081.75,10,0,10.00
05/17/2004,06:22,1081.75,1082.00,1081.75,1082.00,78,0,78.00
05/17/2004,06:23,1081.75,1081.75,1081.50,1081.75,38,51,89.00
05/17/2004,06:24,1082.00,1082.25,1082.00,1082.25,101,0,101.00
05/17/2004,06:25,1082.00,1082.25,1081.75,1082.00,10,11,21.00
05/17/2004,06:26,1082.25,1082.25,1082.00,1082.00,6,52,58.00
05/17/2004,06:27,1082.00,1082.25,1082.00,1082.25,81,47,128.00
05/17/2004,06:28,1082.25,1082.50,1082.25,1082.50,46,46,92.00
05/17/2004,06:29,1082.50,1082.75,1082.50,1082.50,12,2,14.00
05/17/2004,06:30,1082.50,1082.75,1082.50,1082.75,80,10,90.00
05/17/2004,06:31,1082.75,1083.00,1082.75,1082.75,17,35,52.00
05/17/2004,06:32,1082.50,1082.75,1082.50,1082.50,37,3,40.00
05/17/2004,06:33,1082.75,1083.00,1082.75,1083.00,55,0,55.00
05/17/2004,06:34,1083.25,1083.25,1083.00,1083.00,21,10,31.00
05/17/2004,06:35,1083.00,1083.25,1083.00,1083.00,2,40,42.00
05/17/2004,06:36,1083.00,1083.00,1082.25,1082.50,20,142,162.00
05/17/2004,06:37,1082.50,1082.50,1082.25,1082.50,13,1,14.00
05/17/2004,06:38,1082.25,1082.50,1082.00,1082.50,54,136,190.00
05/17/2004,06:39,1082.50,1083.00,1082.50,1082.75,68,1,69.00
05/17/2004,06:40,1083.00,1083.50,1083.00,1083.25,160,36,196.00
05/17/2004,06:41,1083.00,1083.00,1082.75,1083.00,75,66,141.00
05/17/2004,06:42,1083.00,1083.00,1083.00,1083.00,57,0,57.00
05/17/2004,06:43,1083.00,1083.25,1083.00,1083.00,52,12,64.00
05/17/2004,06:44,1083.00,1083.25,1082.75,1083.00,36,17,53.00
05/17/2004,06:45,1083.00,1083.25,1082.75,1082.75,36,64,100.00
05/17/2004,06:46,1082.75,1082.75,1082.50,1082.75,22,8,30.00
05/17/2004,06:47,1082.50,1082.75,1082.50,1082.75,3,4,7.00
05/17/2004,06:48,1082.75,1083.00,1082.75,1083.00,39,0,39.00
05/17/2004,06:49,1083.00,1083.50,1083.00,1083.50,380,72,452.00
05/17/2004,06:50,1083.50,1083.50,1083.25,1083.25,31,45,76.00
05/17/2004,06:51,1083.25,1083.25,1082.00,1082.25,72,292,364.00
05/17/2004,06:52,1082.50,1082.50,1082.00,1082.00,69,195,264.00
05/17/2004,06:53,1082.25,1082.25,1082.00,1082.00,28,3,31.00
05/17/2004,06:54,1082.00,1082.50,1082.00,1082.25,12,17,29.00
05/17/2004,06:55,1082.50,1082.75,1082.25,1082.75,162,10,172.00
05/17/2004,06:56,1082.75,1082.75,1082.50,1082.50,67,79,146.00
05/17/2004,06:57,1082.75,1082.75,1082.50,1082.75,43,21,64.00
05/17/2004,06:58,1082.75,1083.25,1082.75,1083.25,119,0,119.00
05/17/2004,06:59,1083.25,1083.25,1083.00,1083.00,11,30,41.00
05/17/2004,07:00,1083.25,1083.50,1083.25,1083.50,118,5,123.00
05/17/2004,07:01,1083.25,1083.50,1083.00,1083.50,25,25,50.00
05/17/2004,07:02,1083.50,1084.25,1083.50,1083.75,337,71,408.00
05/17/2004,07:03,1084.00,1084.00,1083.50,1083.50,8,117,125.00
05/17/2004,07:04,1083.50,1083.75,1083.50,1083.75,182,20,202.00
05/17/2004,07:05,1083.75,1083.75,1083.50,1083.50,40,67,107.00
05/17/2004,07:06,1083.50,1083.75,1083.25,1083.25,2,36,38.00
05/17/2004,07:07,1083.25,1083.50,1083.25,1083.25,10,11,21.00
05/17/2004,07:08,1083.25,1083.75,1083.25,1083.75,166,2,168.00
05/17/2004,07:09,1083.75,1084.00,1083.75,1084.00,156,2,158.00
05/17/2004,07:10,1084.00,1084.00,1083.75,1084.00,35,4,39.00
05/17/2004,07:11,1084.00,1084.00,1083.50,1083.50,31,107,138.00
05/17/2004,07:12,1083.75,1083.75,1083.50,1083.75,54,2,56.00
05/17/2004,07:13,1083.75,1083.75,1083.50,1083.50,3,11,14.00
05/17/2004,07:14,1083.50,1083.75,1083.50,1083.50,2,3,5.00
05/17/2004,07:15,1083.75,1083.75,1083.75,1083.75,59,0,59.00
05/17/2004,07:16,1083.75,1083.75,1083.75,1083.75,2,0,2.00
05/17/2004,07:17,1083.75,1083.75,1083.75,1083.75,1,0,1.00
05/17/2004,07:18,1083.75,1084.00,1083.75,1083.75,22,120,142.00
05/17/2004,07:19,1083.75,1084.00,1083.75,1084.00,2,15,17.00
05/17/2004,07:20,1084.00,1084.00,1083.75,1083.75,61,20,81.00
05/17/2004,07:21,1084.00,1084.00,1083.75,1083.75,2,62,64.00
05/17/2004,07:22,1083.75,1084.00,1083.75,1084.00,5,6,11.00
05/17/2004,07:23,1084.00,1084.00,1084.00,1084.00,5,0,5.00
05/17/2004,07:24,1084.00,1084.00,1083.75,1084.00,112,44,156.00
05/17/2004,07:25,1084.00,1084.75,1084.00,1084.50,669,63,732.00
05/17/2004,07:26,1084.50,1084.75,1084.50,1084.50,33,300,333.00
05/17/2004,07:27,1084.50,1084.50,1084.00,1084.50,94,253,347.00
05/17/2004,07:28,1084.25,1084.50,1084.00,1084.25,90,75,165.00
05/17/2004,07:29,1084.25,1084.50,1084.25,1084.25,3,12,15.00
05/17/2004,07:30,1084.00,1084.25,1084.00,1084.25,12,28,40.00
05/17/2004,07:31,1084.25,1084.25,1083.50,1083.50,210,281,491.00
05/17/2004,07:32,1083.50,1083.50,1082.50,1082.75,100,308,408.00
05/17/2004,07:33,1082.75,1083.00,1082.50,1082.75,29,76,105.00
05/17/2004,07:34,1082.75,1083.00,1082.50,1083.00,150,130,280.00
05/17/2004,07:35,1082.75,1083.00,1082.50,1082.75,6,104,110.00
05/17/2004,07:36,1082.75,1083.25,1082.75,1083.25,160,1,161.00
05/17/2004,07:37,1083.25,1083.25,1082.75,1083.00,33,117,150.00
05/17/2004,07:38,1083.00,1083.00,1082.75,1082.75,21,5,26.00
05/17/2004,07:39,1082.75,1083.00,1082.50,1082.75,5,138,143.00
05/17/2004,07:40,1082.50,1082.50,1082.50,1082.50,0,192,192.00
05/17/2004,07:41,1082.75,1083.00,1082.25,1083.00,95,38,133.00
05/17/2004,07:42,1082.75,1082.75,1082.50,1082.50,0,31,31.00
05/17/2004,07:43,1082.50,1082.50,1082.25,1082.25,2,78,80.00
05/17/2004,07:44,1082.50,1082.75,1082.50,1082.50,111,45,156.00
05/17/2004,07:45,1082.50,1082.75,1082.50,1082.75,14,36,50.00
05/17/2004,07:46,1082.75,1082.75,1082.50,1082.50,4,21,25.00
05/17/2004,07:47,1082.50,1082.75,1082.50,1082.50,10,2,12.00
05/17/2004,07:48,1082.75,1082.75,1082.50,1082.75,42,57,99.00
05/17/2004,07:49,1082.75,1083.00,1082.50,1082.75,22,28,50.00
05/17/2004,07:50,1082.50,1082.75,1082.50,1082.75,8,16,24.00
05/17/2004,07:51,1082.50,1082.50,1082.00,1082.00,7,822,829.00
05/17/2004,07:52,1082.00,1082.00,1081.75,1081.75,310,43,353.00
05/17/2004,07:53,1081.75,1082.25,1081.75,1082.00,206,102,308.00
05/17/2004,07:54,1082.00,1082.00,1081.75,1082.00,154,10,164.00
05/17/2004,07:55,1082.25,1082.75,1082.25,1082.50,190,60,250.00
05/17/2004,07:56,1082.50,1082.75,1082.50,1082.75,104,22,126.00
05/17/2004,07:57,1082.50,1082.50,1082.00,1082.00,3,239,242.00
05/17/2004,07:58,1082.25,1082.25,1082.00,1082.00,113,12,125.00
05/17/2004,07:59,1082.00,1082.25,1082.00,1082.25,2,175,177.00
05/17/2004,08:00,1082.25,1082.25,1082.00,1082.25,41,173,214.00
05/17/2004,08:01,1082.25,1082.25,1081.75,1082.00,85,270,355.00
05/17/2004,08:02,1082.00,1082.00,1081.50,1081.75,45,197,242.00
05/17/2004,08:03,1081.75,1081.75,1081.50,1081.75,50,65,115.00
05/17/2004,08:04,1081.50,1081.75,1081.25,1081.25,9,453,462.00
05/17/2004,08:05,1081.25,1081.50,1081.00,1081.25,41,116,157.00
05/17/2004,08:06,1081.25,1081.50,1081.25,1081.50,200,0,200.00
05/17/2004,08:07,1081.50,1081.75,1081.50,1081.75,79,51,130.00
05/17/2004,08:08,1081.75,1082.00,1081.75,1081.75,120,3,123.00
05/17/2004,08:09,1081.75,1082.00,1081.50,1081.50,134,272,406.00
05/17/2004,08:10,1081.75,1082.00,1081.75,1081.75,87,16,103.00
05/17/2004,08:11,1081.75,1081.75,1081.50,1081.75,25,51,76.00
05/17/2004,08:12,1081.75,1081.75,1081.50,1081.75,79,21,100.00
05/17/2004,08:13,1081.75,1081.75,1081.50,1081.75,80,8,88.00
05/17/2004,08:14,1081.75,1082.00,1081.75,1082.00,43,19,62.00
05/17/2004,08:15,1082.00,1082.00,1081.75,1081.75,132,67,199.00
05/17/2004,08:16,1081.75,1082.00,1081.50,1082.00,96,175,271.00
05/17/2004,08:17,1082.00,1082.25,1081.50,1081.50,371,250,621.00
05/17/2004,08:18,1081.75,1082.00,1081.50,1082.00,38,10,48.00
05/17/2004,08:19,1082.00,1082.25,1081.75,1082.25,66,14,80.00
05/17/2004,08:20,1082.25,1082.25,1081.75,1082.00,110,172,282.00
05/17/2004,08:21,1082.00,1082.00,1081.75,1082.00,39,125,164.00
05/17/2004,08:22,1082.00,1082.00,1081.75,1082.00,307,29,336.00
05/17/2004,08:23,1082.00,1082.25,1082.00,1082.25,104,63,167.00
05/17/2004,08:24,1082.25,1082.75,1082.25,1082.50,238,21,259.00
05/17/2004,08:25,1082.75,1082.75,1082.50,1082.75,81,80,161.00
05/17/2004,08:26,1082.50,1083.00,1082.50,1082.75,123,101,224.00
05/17/2004,08:27,1082.75,1082.75,1082.25,1082.50,60,232,292.00
05/17/2004,08:28,1082.75,1082.75,1082.25,1082.50,151,78,229.00
05/17/2004,08:29,1082.50,1082.75,1082.50,1082.75,32,7,39.00
05/17/2004,08:30,1082.75,1083.50,1082.75,1083.50,1120,271,1391.00
05/17/2004,08:31,1083.50,1084.50,1083.00,1083.25,3340,3092,6432.00
05/17/2004,08:32,1083.25,1083.75,1082.50,1083.00,1521,3002,4523.00
05/17/2004,08:33,1082.75,1083.25,1082.50,1082.75,1314,623,1937.00
05/17/2004,08:34,1082.75,1083.50,1082.50,1083.50,1759,1668,3427.00
05/17/2004,08:35,1083.50,1083.75,1083.25,1083.75,1972,1189,3161.00
05/17/2004,08:36,1083.75,1084.50,1083.75,1084.25,2358,1049,3407.00
05/17/2004,08:37,1084.25,1085.25,1084.25,1085.25,2461,1196,3657.00
05/17/2004,08:38,1085.25,1085.50,1084.50,1084.50,2984,2837,5821.00
05/17/2004,08:39,1084.50,1084.75,1083.75,1084.00,1712,3192,4904.00
05/17/2004,08:40,1084.00,1084.00,1083.00,1083.75,2413,3879,6292.00
05/17/2004,08:41,1083.75,1084.00,1083.00,1083.25,1077,2101,3178.00
05/17/2004,08:42,1083.50,1084.25,1083.25,1084.25,1979,1216,3195.00
05/17/2004,08:43,1084.25,1084.75,1084.00,1084.75,1663,605,2268.00
05/17/2004,08:44,1084.50,1084.75,1084.00,1084.50,1401,1411,2812.00
05/17/2004,08:45,1084.25,1084.50,1083.75,1084.50,644,934,1578.00
05/17/2004,08:46,1084.25,1084.50,1082.25,1082.25,1161,4462,5623.00
05/17/2004,08:47,1082.25,1082.50,1081.75,1082.25,1429,3067,4496.00
05/17/2004,08:48,1082.00,1083.00,1082.00,1082.50,1859,2443,4302.00
05/17/2004,08:49,1082.25,1082.75,1082.25,1082.75,724,485,1209.00
05/17/2004,08:50,1082.50,1082.75,1082.00,1082.00,658,1119,1777.00
05/17/2004,08:51,1082.00,1083.00,1082.00,1082.75,1552,709,2261.00
05/17/2004,08:52,1082.75,1083.50,1082.50,1083.00,1613,1390,3003.00
05/17/2004,08:53,1082.75,1084.00,1082.50,1083.50,2801,1964,4765.00
05/17/2004,08:54,1083.50,1083.75,1082.75,1082.75,692,1451,2143.00
05/17/2004,08:55,1082.75,1083.25,1082.50,1083.25,1354,427,1781.00
05/17/2004,08:56,1083.00,1083.25,1082.25,1083.00,1342,2662,4004.00
05/17/2004,08:57,1083.00,1083.50,1082.50,1082.50,2132,1322,3454.00
05/17/2004,08:58,1082.75,1082.75,1082.25,1082.50,567,842,1409.00
05/17/2004,08:59,1082.50,1082.75,1081.25,1082.00,1332,3696,5028.00
05/17/2004,09:00,1082.25,1083.25,1082.25,1082.75,2288,1194,3482.00
05/17/2004,09:01,1082.75,1083.00,1081.75,1081.75,330,2815,3145.00
05/17/2004,09:02,1082.00,1082.25,1080.00,1080.50,2170,5505,7675.00
05/17/2004,09:03,1080.50,1081.25,1080.00,1080.75,2210,1276,3486.00
05/17/2004,09:04,1080.50,1081.00,1080.25,1080.50,1639,1650,3289.00
05/17/2004,09:05,1080.25,1081.25,1079.25,1080.25,2633,5596,8229.00
05/17/2004,09:06,1080.25,1080.50,1079.50,1080.00,2798,3338,6136.00
05/17/2004,09:07,1080.00,1080.25,1079.25,1079.50,779,2810,3589.00
05/17/2004,09:08,1079.25,1079.75,1078.25,1078.50,2495,4578,7073.00
05/17/2004,09:09,1078.75,1079.50,1078.25,1078.75,2649,3314,5963.00
05/17/2004,09:10,1079.00,1080.50,1078.75,1080.00,4975,2280,7255.00
05/17/2004,09:11,1080.00,1080.00,1079.50,1080.00,1020,868,1888.00
05/17/2004,09:12,1080.00,1081.00,1079.75,1080.75,3415,797,4212.00
05/17/2004,09:13,1080.50,1081.00,1080.50,1080.75,1227,878,2105.00
05/17/2004,09:14,1080.75,1081.25,1080.25,1080.50,1976,1277,3253.00
05/17/2004,09:15,1080.25,1080.50,1079.75,1080.00,778,1769,2547.00
05/17/2004,09:16,1080.25,1080.25,1078.75,1079.00,1624,4472,6096.00
05/17/2004,09:17,1079.00,1079.75,1078.75,1079.75,1931,1291,3222.00
05/17/2004,09:18,1079.75,1080.25,1079.25,1079.50,2056,1131,3187.00
05/17/2004,09:19,1079.50,1080.50,1079.25,1080.25,2329,1910,4239.00
05/17/2004,09:20,1080.00,1083.25,1079.75,1082.75,8010,1795,9805.00
05/17/2004,09:21,1082.50,1083.00,1082.00,1082.75,2480,1899,4379.00
05/17/2004,09:22,1082.50,1083.50,1082.00,1082.00,2650,2337,4987.00
05/17/2004,09:23,1082.25,1082.50,1080.25,1080.75,2454,4406,6860.00
05/17/2004,09:24,1080.75,1082.25,1080.75,1082.25,2897,1404,4301.00
05/17/2004,09:25,1082.25,1083.25,1082.00,1082.75,2421,963,3384.00
05/17/2004,09:26,1082.75,1083.50,1082.50,1083.00,1295,583,1878.00
05/17/2004,09:27,1083.25,1083.50,1082.00,1082.75,1329,1529,2858.00
05/17/2004,09:28,1082.75,1083.25,1082.00,1083.00,1784,774,2558.00
05/17/2004,09:29,1083.25,1083.50,1082.75,1083.00,800,595,1395.00
05/17/2004,09:30,1083.00,1085.25,1083.00,1085.25,5277,1514,6791.00
05/17/2004,09:31,1085.50,1086.75,1085.25,1086.00,6190,3163,9353.00
05/17/2004,09:32,1086.25,1086.25,1085.50,1085.75,1329,1198,2527.00
05/17/2004,09:33,1085.75,1086.25,1085.00,1085.25,677,1330,2007.00
05/17/2004,09:34,1085.50,1086.00,1085.25,1085.75,1417,943,2360.00
05/17/2004,09:35,1085.75,1086.00,1084.75,1084.75,230,1590,1820.00
05/17/2004,09:36,1084.75,1085.00,1084.25,1084.75,1148,824,1972.00
05/17/2004,09:37,1084.75,1084.75,1084.25,1084.50,765,554,1319.00
05/17/2004,09:38,1084.50,1084.75,1083.50,1083.75,837,3104,3941.00
05/17/2004,09:39,1083.75,1084.25,1083.50,1084.25,1206,476,1682.00
05/17/2004,09:40,1084.25,1084.50,1083.50,1083.75,355,749,1104.00
05/17/2004,09:41,1083.75,1084.25,1083.25,1084.00,1193,600,1793.00
05/17/2004,09:42,1084.00,1084.50,1083.75,1084.00,616,649,1265.00
05/17/2004,09:43,1084.25,1084.50,1083.75,1084.00,556,341,897.00
05/17/2004,09:44,1084.00,1084.50,1083.75,1084.50,1852,528,2380.00
05/17/2004,09:45,1084.50,1085.25,1084.50,1085.00,930,829,1759.00
05/17/2004,09:46,1085.00,1086.00,1084.00,1084.00,1794,1562,3356.00
05/17/2004,09:47,1084.25,1086.00,1083.50,1085.50,2728,1971,4699.00
05/17/2004,09:48,1085.50,1086.50,1085.50,1086.00,1497,1085,2582.00
05/17/2004,09:49,1086.00,1086.25,1084.75,1085.50,1433,1667,3100.00
05/17/2004,09:50,1085.50,1086.25,1085.25,1085.50,1575,1306,2881.00
05/17/2004,09:51,1085.50,1086.00,1085.25,1085.25,575,1191,1766.00
05/17/2004,09:52,1085.25,1085.75,1085.00,1085.50,511,354,865.00
05/17/2004,09:53,1085.50,1085.50,1084.75,1085.00,548,822,1370.00
05/17/2004,09:54,1085.00,1085.25,1084.25,1084.25,74,1567,1641.00
05/17/2004,09:55,1084.50,1084.50,1083.75,1084.25,940,1007,1947.00
05/17/2004,09:56,1084.25,1085.25,1083.75,1084.00,974,1672,2646.00
05/17/2004,09:57,1084.00,1084.75,1083.50,1084.00,1047,973,2020.00
05/17/2004,09:58,1084.25,1085.25,1084.00,1084.75,1020,415,1435.00
05/17/2004,09:59,1084.75,1084.75,1084.00,1084.25,138,435,573.00
05/17/2004,10:00,1084.25,1084.50,1083.50,1083.75,273,1187,1460.00
05/17/2004,10:01,1083.75,1083.75,1083.00,1083.25,764,1523,2287.00
05/17/2004,10:02,1083.50,1084.25,1083.50,1083.75,1086,788,1874.00
05/17/2004,10:03,1083.75,1084.00,1083.00,1083.25,386,935,1321.00
05/17/2004,10:04,1083.25,1083.50,1082.50,1082.75,438,1805,2243.00
05/17/2004,10:05,1082.75,1082.75,1082.25,1082.75,668,859,1527.00
05/17/2004,10:06,1082.75,1083.25,1082.25,1082.25,441,1028,1469.00
05/17/2004,10:07,1082.50,1083.50,1082.25,1083.50,1387,554,1941.00
05/17/2004,10:08,1083.50,1083.50,1083.00,1083.00,272,331,603.00
05/17/2004,10:09,1083.25,1084.25,1083.00,1083.75,2210,779,2989.00
05/17/2004,10:10,1083.75,1085.25,1083.75,1085.25,1395,786,2181.00
05/17/2004,10:11,1085.25,1085.50,1084.25,1084.50,257,575,832.00
05/17/2004,10:12,1084.50,1084.50,1084.25,1084.50,144,22,166.00
05/17/2004,10:13,1084.50,1084.75,1084.25,1084.50,325,492,817.00
05/17/2004,10:14,1084.50,1084.75,1084.25,1084.50,232,455,687.00
05/17/2004,10:15,1084.50,1086.00,1084.25,1085.50,2920,650,3570.00
05/17/2004,10:16,1085.75,1085.75,1084.75,1085.00,432,671,1103.00
05/17/2004,10:17,1085.00,1085.00,1084.25,1084.50,622,662,1284.00
05/17/2004,10:18,1084.50,1084.75,1084.25,1084.50,143,193,336.00
05/17/2004,10:19,1084.50,1085.00,1084.25,1084.75,198,162,360.00
05/17/2004,10:20,1085.00,1085.50,1084.75,1085.25,1085,304,1389.00
05/17/2004,10:21,1085.50,1086.75,1085.50,1086.50,2271,749,3020.00
05/17/2004,10:22,1086.50,1088.50,1086.25,1087.50,9171,3197,12368.00
05/17/2004,10:23,1087.50,1088.25,1087.25,1087.25,2012,1536,3548.00
05/17/2004,10:24,1087.50,1087.75,1087.00,1087.00,584,1185,1769.00
05/17/2004,10:25,1087.00,1087.50,1086.75,1087.00,1004,1376,2380.00
05/17/2004,10:26,1087.00,1088.00,1087.00,1088.00,1442,838,2280.00
05/17/2004,10:27,1088.00,1089.25,1087.75,1088.75,4691,1492,6183.00
05/17/2004,10:28,1088.75,1089.25,1088.25,1088.50,3184,2103,5287.00
05/17/2004,10:29,1088.50,1089.00,1088.00,1088.25,508,1690,2198.00
05/17/2004,10:30,1088.00,1088.25,1087.00,1087.00,541,2306,2847.00
05/17/2004,10:31,1087.25,1087.50,1086.75,1086.75,1229,1515,2744.00
05/17/2004,10:32,1086.75,1087.50,1086.75,1087.00,854,1468,2322.00
05/17/2004,10:33,1086.75,1087.00,1086.50,1086.75,604,617,1221.00
05/17/2004,10:34,1087.00,1087.25,1086.50,1087.25,418,250,668.00
05/17/2004,10:35,1087.25,1087.25,1087.00,1087.00,242,397,639.00
05/17/2004,10:36,1087.00,1087.25,1086.75,1087.25,227,228,455.00
05/17/2004,10:37,1087.00,1087.25,1086.75,1087.00,172,390,562.00
05/17/2004,10:38,1087.00,1087.00,1086.50,1086.50,68,612,680.00
05/17/2004,10:39,1086.50,1086.75,1086.25,1086.50,328,951,1279.00
05/17/2004,10:40,1086.25,1086.75,1086.00,1086.75,958,1142,2100.00
05/17/2004,10:41,1086.75,1086.75,1086.25,1086.50,680,297,977.00
05/17/2004,10:42,1086.75,1087.00,1086.25,1086.25,233,651,884.00
05/17/2004,10:43,1086.25,1086.50,1086.00,1086.00,99,905,1004.00
05/17/2004,10:44,1086.00,1086.00,1085.75,1086.00,79,340,419.00
05/17/2004,10:45,1085.75,1086.25,1085.75,1086.00,585,465,1050.00
05/17/2004,10:46,1086.25,1086.25,1086.00,1086.25,211,161,372.00
05/17/2004,10:47,1086.00,1086.25,1085.75,1085.75,12,159,171.00
05/17/2004,10:48,1086.00,1086.00,1085.75,1086.00,364,33,397.00
05/17/2004,10:49,1086.00,1087.00,1086.00,1086.75,920,216,1136.00
05/17/2004,10:50,1086.50,1087.25,1086.50,1087.25,1227,205,1432.00
05/17/2004,10:51,1087.25,1088.25,1087.00,1087.75,2257,496,2753.00
05/17/2004,10:52,1087.75,1087.75,1086.75,1087.00,278,1048,1326.00
05/17/2004,10:53,1087.00,1087.00,1086.25,1087.00,364,459,823.00
05/17/2004,10:54,1086.75,1086.75,1086.50,1086.50,16,198,214.00
05/17/2004,10:55,1086.75,1087.00,1086.50,1086.75,216,21,237.00
05/17/2004,10:56,1087.00,1087.50,1086.75,1087.25,394,191,585.00
05/17/2004,10:57,1087.25,1087.25,1086.75,1087.00,318,754,1072.00
05/17/2004,10:58,1086.75,1087.75,1086.75,1087.75,953,69,1022.00
05/17/2004,10:59,1087.75,1088.00,1087.25,1087.50,168,375,543.00
05/17/2004,11:00,1087.50,1088.25,1087.50,1088.00,695,449,1144.00
05/17/2004,11:01,1087.75,1088.50,1087.75,1088.25,550,318,868.00
05/17/2004,11:02,1088.25,1089.00,1088.00,1088.75,1229,848,2077.00
05/17/2004,11:03,1088.50,1089.25,1088.50,1088.75,1209,502,1711.00
05/17/2004,11:04,1088.50,1088.75,1088.50,1088.50,51,172,223.00
05/17/2004,11:05,1088.50,1088.75,1087.50,1087.75,304,2161,2465.00
05/17/2004,11:06,1087.50,1088.00,1087.00,1087.00,359,553,912.00
05/17/2004,11:07,1087.00,1087.00,1086.50,1086.50,298,1171,1469.00
05/17/2004,11:08,1086.50,1087.00,1086.00,1087.00,668,575,1243.00
05/17/2004,11:09,1087.00,1087.00,1086.75,1086.75,189,348,537.00
05/17/2004,11:10,1087.00,1087.00,1086.50,1086.75,370,99,469.00
05/17/2004,11:11,1086.75,1087.25,1086.50,1087.25,89,71,160.00
05/17/2004,11:12,1087.00,1087.25,1086.00,1086.00,225,1264,1489.00
05/17/2004,11:13,1086.25,1086.25,1085.00,1085.25,418,1415,1833.00
05/17/2004,11:14,1085.00,1085.50,1084.50,1084.75,823,1803,2626.00
05/17/2004,11:15,1084.75,1085.00,1084.50,1085.00,627,279,906.00
05/17/2004,11:16,1085.00,1085.00,1084.75,1085.00,106,554,660.00
05/17/2004,11:17,1085.00,1085.00,1084.50,1084.75,170,161,331.00
05/17/2004,11:18,1084.75,1084.75,1084.50,1084.75,938,181,1119.00
05/17/2004,11:19,1084.75,1085.00,1084.75,1085.00,169,36,205.00
05/17/2004,11:20,1085.00,1085.00,1084.50,1084.75,87,357,444.00
05/17/2004,11:21,1084.75,1086.00,1084.75,1086.00,1597,43,1640.00
05/17/2004,11:22,1086.00,1086.00,1085.25,1085.50,446,483,929.00
05/17/2004,11:23,1085.75,1085.75,1085.50,1085.50,61,16,77.00
05/17/2004,11:24,1085.50,1086.25,1085.50,1086.00,770,157,927.00
05/17/2004,11:25,1086.25,1086.25,1085.50,1085.75,305,154,459.00
05/17/2004,11:26,1085.75,1086.25,1085.75,1086.25,354,66,420.00
05/17/2004,11:27,1086.00,1086.25,1085.75,1085.75,51,117,168.00
05/17/2004,11:28,1085.75,1086.00,1085.75,1086.00,108,114,222.00
05/17/2004,11:29,1086.00,1086.25,1085.75,1086.00,398,85,483.00
05/17/2004,11:30,1085.75,1086.25,1085.50,1086.00,402,585,987.00
05/17/2004,11:31,1086.25,1086.50,1085.75,1086.25,866,48,914.00
05/17/2004,11:32,1086.50,1086.75,1086.25,1086.50,185,98,283.00
05/17/2004,11:33,1086.25,1086.50,1085.75,1086.00,49,526,575.00
05/17/2004,11:34,1085.75,1086.00,1085.75,1086.00,96,131,227.00
05/17/2004,11:35,1086.00,1086.00,1085.00,1085.50,298,847,1145.00
05/17/2004,11:36,1085.50,1085.50,1085.00,1085.00,67,255,322.00
05/17/2004,11:37,1085.00,1085.50,1085.00,1085.25,212,154,366.00
05/17/2004,11:38,1085.25,1085.50,1085.00,1085.50,155,164,319.00
05/17/2004,11:39,1085.50,1085.50,1084.00,1084.00,154,3446,3600.00
05/17/2004,11:40,1084.00,1084.25,1083.75,1083.75,670,1199,1869.00
05/17/2004,11:41,1083.75,1084.00,1083.25,1083.50,530,1549,2079.00
05/17/2004,11:42,1083.75,1083.75,1083.25,1083.50,562,614,1176.00
05/17/2004,11:43,1083.75,1084.00,1083.50,1083.75,370,300,670.00
05/17/2004,11:44,1083.75,1084.00,1083.50,1084.00,358,111,469.00
05/17/2004,11:45,1084.00,1084.25,1084.00,1084.00,243,103,346.00
05/17/2004,11:46,1084.25,1084.50,1084.00,1084.50,179,64,243.00
05/17/2004,11:47,1084.50,1084.50,1083.75,1083.75,278,509,787.00
05/17/2004,11:48,1083.75,1084.00,1083.50,1084.00,184,141,325.00
05/17/2004,11:49,1084.00,1084.00,1083.75,1084.00,161,96,257.00
05/17/2004,11:50,1084.00,1084.25,1083.75,1083.75,104,379,483.00
05/17/2004,11:51,1083.75,1083.75,1083.25,1083.25,62,760,822.00
05/17/2004,11:52,1083.25,1083.75,1083.25,1083.50,168,237,405.00
05/17/2004,11:53,1083.50,1083.50,1082.75,1083.25,563,1271,1834.00
05/17/2004,11:54,1083.50,1083.75,1083.25,1083.50,455,92,547.00
05/17/2004,11:55,1083.75,1083.75,1083.50,1083.75,76,71,147.00
05/17/2004,11:56,1083.50,1084.00,1083.50,1084.00,372,10,382.00
05/17/2004,11:57,1083.75,1084.50,1083.75,1084.50,672,24,696.00
05/17/2004,11:58,1084.50,1084.50,1084.25,1084.25,133,195,328.00
05/17/2004,11:59,1084.50,1084.50,1084.25,1084.50,155,11,166.00
05/17/2004,12:00,1084.50,1085.00,1084.50,1084.75,374,31,405.00
05/17/2004,12:01,1084.75,1085.25,1084.75,1085.25,636,135,771.00
05/17/2004,12:02,1085.25,1085.50,1085.00,1085.25,260,98,358.00
05/17/2004,12:03,1085.25,1085.25,1084.75,1085.00,322,556,878.00
05/17/2004,12:04,1084.75,1085.00,1084.75,1084.75,114,19,133.00
05/17/2004,12:05,1084.75,1085.25,1084.75,1085.25,92,4,96.00
05/17/2004,12:06,1085.00,1085.75,1085.00,1085.75,516,144,660.00
05/17/2004,12:07,1085.50,1085.75,1085.25,1085.25,49,351,400.00
05/17/2004,12:08,1085.25,1085.25,1085.00,1085.00,6,334,340.00
05/17/2004,12:09,1085.00,1085.00,1084.75,1084.75,4,341,345.00
05/17/2004,12:10,1084.75,1085.00,1084.75,1085.00,113,80,193.00
05/17/2004,12:11,1084.75,1085.00,1084.50,1084.50,67,506,573.00
05/17/2004,12:12,1084.75,1084.75,1084.50,1084.75,319,46,365.00
05/17/2004,12:13,1084.75,1085.25,1084.75,1085.25,385,38,423.00
05/17/2004,12:14,1085.00,1085.25,1084.75,1084.75,69,263,332.00
05/17/2004,12:15,1085.00,1085.25,1084.75,1085.00,114,18,132.00
05/17/2004,12:16,1085.00,1085.25,1085.00,1085.00,54,14,68.00
05/17/2004,12:17,1085.25,1085.25,1085.00,1085.00,6,150,156.00
05/17/2004,12:18,1085.00,1085.25,1085.00,1085.25,7,118,125.00
05/17/2004,12:19,1085.00,1085.75,1085.00,1085.75,1106,37,1143.00
05/17/2004,12:20,1085.75,1085.75,1085.25,1085.75,205,95,300.00
05/17/2004,12:21,1085.50,1086.00,1085.50,1085.75,247,38,285.00
05/17/2004,12:22,1086.00,1086.00,1085.50,1085.50,120,184,304.00
05/17/2004,12:23,1085.50,1085.75,1085.00,1085.00,112,529,641.00
05/17/2004,12:24,1084.75,1085.00,1084.50,1084.50,127,329,456.00
05/17/2004,12:25,1084.50,1084.75,1084.25,1084.50,124,425,549.00
05/17/2004,12:26,1084.25,1084.50,1084.00,1084.00,436,291,727.00
05/17/2004,12:27,1084.00,1084.50,1083.75,1084.00,284,644,928.00
05/17/2004,12:28,1083.75,1084.00,1083.75,1083.75,340,109,449.00
05/17/2004,12:29,1083.75,1084.25,1083.75,1084.00,223,378,601.00
05/17/2004,12:30,1084.00,1084.25,1083.50,1083.75,130,580,710.00
05/17/2004,12:31,1083.50,1083.75,1083.25,1083.25,223,414,637.00
05/17/2004,12:32,1083.50,1084.50,1083.25,1084.50,324,23,347.00
05/17/2004,12:33,1084.50,1084.50,1084.00,1084.25,154,145,299.00
05/17/2004,12:34,1084.25,1084.25,1083.50,1084.00,189,628,817.00
05/17/2004,12:35,1084.00,1084.50,1083.50,1084.00,372,714,1086.00
05/17/2004,12:36,1084.00,1084.50,1084.00,1084.25,297,139,436.00
05/17/2004,12:37,1084.00,1084.25,1083.75,1084.00,52,157,209.00
05/17/2004,12:38,1083.75,1084.25,1083.50,1083.50,110,612,722.00
05/17/2004,12:39,1083.50,1083.75,1083.25,1083.75,163,208,371.00
05/17/2004,12:40,1083.75,1084.00,1083.50,1083.50,83,141,224.00
05/17/2004,12:41,1083.50,1083.50,1082.75,1082.75,91,1140,1231.00
05/17/2004,12:42,1082.75,1083.00,1081.75,1081.75,570,3883,4453.00
05/17/2004,12:43,1081.75,1082.00,1081.25,1081.75,687,1584,2271.00
05/17/2004,12:44,1082.00,1082.00,1081.75,1082.00,97,1111,1208.00
05/17/2004,12:45,1081.75,1082.50,1081.75,1082.50,855,427,1282.00
05/17/2004,12:46,1082.75,1083.25,1082.50,1083.00,868,279,1147.00
05/17/2004,12:47,1083.25,1083.25,1082.75,1082.75,84,403,487.00
05/17/2004,12:48,1082.75,1082.75,1082.25,1082.25,50,414,464.00
05/17/2004,12:49,1082.25,1082.50,1082.00,1082.00,30,696,726.00
05/17/2004,12:50,1082.00,1083.00,1082.00,1082.75,1242,613,1855.00
05/17/2004,12:51,1082.75,1082.75,1082.25,1082.25,130,614,744.00
05/17/2004,12:52,1082.25,1082.50,1082.25,1082.25,20,289,309.00
05/17/2004,12:53,1082.25,1082.75,1082.00,1082.75,320,445,765.00
05/17/2004,12:54,1082.50,1083.50,1082.50,1083.00,837,310,1147.00
05/17/2004,12:55,1083.00,1084.25,1082.75,1084.00,1749,140,1889.00
05/17/2004,12:56,1084.25,1084.50,1083.50,1083.75,971,1174,2145.00
05/17/2004,12:57,1084.00,1085.25,1084.00,1085.00,2016,434,2450.00
05/17/2004,12:58,1085.25,1085.25,1084.50,1084.50,174,621,795.00
05/17/2004,12:59,1084.50,1084.75,1083.25,1083.50,190,1052,1242.00
05/17/2004,13:00,1083.25,1083.75,1083.25,1083.50,312,387,699.00
05/17/2004,13:01,1083.50,1083.75,1083.00,1083.50,810,907,1717.00
05/17/2004,13:02,1083.50,1083.75,1083.25,1083.50,208,126,334.00
05/17/2004,13:03,1083.50,1085.00,1083.50,1084.25,1862,511,2373.00
05/17/2004,13:04,1084.25,1085.50,1084.25,1084.50,1844,1021,2865.00
05/17/2004,13:05,1084.75,1085.50,1084.50,1085.00,1016,153,1169.00
05/17/2004,13:06,1085.25,1085.25,1084.25,1084.25,352,692,1044.00
05/17/2004,13:07,1084.25,1084.50,1084.00,1084.25,502,347,849.00
05/17/2004,13:08,1084.25,1085.00,1084.00,1084.75,721,51,772.00
05/17/2004,13:09,1085.00,1086.00,1084.75,1086.00,1741,750,2491.00
05/17/2004,13:10,1086.00,1086.50,1085.75,1086.25,1139,512,1651.00
05/17/2004,13:11,1086.25,1086.50,1085.75,1086.00,1244,636,1880.00
05/17/2004,13:12,1086.00,1086.75,1085.75,1086.75,1339,193,1532.00
05/17/2004,13:13,1086.50,1087.00,1086.00,1086.25,801,527,1328.00
05/17/2004,13:14,1086.25,1086.25,1085.75,1085.75,247,647,894.00
05/17/2004,13:15,1085.75,1085.75,1084.75,1085.00,251,2069,2320.00
05/17/2004,13:16,1085.25,1085.50,1084.50,1084.75,309,1350,1659.00
05/17/2004,13:17,1084.75,1085.75,1084.75,1085.75,838,307,1145.00
05/17/2004,13:18,1085.75,1087.25,1085.75,1087.00,2705,560,3265.00
05/17/2004,13:19,1087.00,1087.25,1086.25,1086.50,758,768,1526.00
05/17/2004,13:20,1086.75,1086.75,1086.50,1086.50,21,56,77.00
05/17/2004,13:21,1086.50,1086.75,1085.75,1086.25,884,877,1761.00
05/17/2004,13:22,1086.50,1087.25,1086.25,1087.00,754,631,1385.00
05/17/2004,13:23,1087.00,1087.00,1086.25,1086.25,287,447,734.00
05/17/2004,13:24,1086.25,1086.75,1085.75,1086.50,681,614,1295.00
05/17/2004,13:25,1086.50,1086.50,1085.50,1086.00,280,1174,1454.00
05/17/2004,13:26,1086.25,1086.50,1086.00,1086.25,386,149,535.00
05/17/2004,13:27,1086.25,1086.75,1086.00,1086.75,350,393,743.00
05/17/2004,13:28,1086.75,1087.00,1086.25,1086.75,1265,362,1627.00
05/17/2004,13:29,1086.50,1087.50,1086.50,1086.75,2195,1816,4011.00
05/17/2004,13:30,1086.75,1087.00,1086.25,1086.75,597,863,1460.00
05/17/2004,13:31,1087.00,1087.50,1086.75,1087.00,544,742,1286.00
05/17/2004,13:32,1086.75,1086.75,1085.50,1085.50,564,2420,2984.00
05/17/2004,13:33,1085.50,1085.75,1084.50,1084.75,1070,2522,3592.00
05/17/2004,13:34,1084.75,1085.75,1084.75,1085.25,973,456,1429.00
05/17/2004,13:35,1085.50,1086.00,1085.25,1085.75,477,144,621.00
05/17/2004,13:36,1085.75,1085.75,1085.00,1085.50,389,859,1248.00
05/17/2004,13:37,1085.50,1086.00,1084.75,1084.75,277,673,950.00
05/17/2004,13:38,1084.75,1085.25,1084.75,1084.75,398,506,904.00
05/17/2004,13:39,1085.00,1085.75,1084.75,1085.25,520,231,751.00
05/17/2004,13:40,1085.25,1086.00,1085.25,1086.00,494,251,745.00
05/17/2004,13:41,1086.00,1086.00,1085.00,1085.00,263,590,853.00
05/17/2004,13:42,1085.00,1085.50,1085.00,1085.00,154,284,438.00
05/17/2004,13:43,1085.00,1085.75,1085.00,1085.50,626,41,667.00
05/17/2004,13:44,1085.75,1086.25,1085.25,1086.25,1661,192,1853.00
05/17/2004,13:45,1086.25,1086.25,1085.50,1085.50,590,526,1116.00
05/17/2004,13:46,1085.50,1085.50,1085.00,1085.00,97,572,669.00
05/17/2004,13:47,1085.00,1085.25,1084.25,1084.75,570,1743,2313.00
05/17/2004,13:48,1084.50,1084.75,1083.75,1084.00,758,2413,3171.00
05/17/2004,13:49,1084.00,1084.50,1083.75,1083.75,164,544,708.00
05/17/2004,13:50,1084.00,1084.75,1083.75,1084.50,626,239,865.00
05/17/2004,13:51,1084.50,1084.75,1084.25,1084.25,394,558,952.00
05/17/2004,13:52,1084.25,1084.50,1083.75,1084.00,254,749,1003.00
05/17/2004,13:53,1084.00,1084.50,1083.75,1084.00,182,324,506.00
05/17/2004,13:54,1084.00,1085.00,1083.75,1084.75,767,212,979.00
05/17/2004,13:55,1084.50,1085.00,1084.50,1084.50,232,214,446.00
05/17/2004,13:56,1084.50,1084.50,1083.75,1084.25,236,436,672.00
05/17/2004,13:57,1084.25,1085.00,1084.25,1084.75,1071,442,1513.00
05/17/2004,13:58,1084.75,1085.00,1084.50,1084.75,333,117,450.00
05/17/2004,13:59,1084.75,1085.75,1084.50,1085.75,1987,914,2901.00
05/17/2004,14:00,1085.75,1085.75,1085.00,1085.00,233,304,537.00
05/17/2004,14:01,1085.00,1086.75,1085.00,1086.25,2434,1893,4327.00
05/17/2004,14:02,1086.25,1088.50,1086.25,1088.25,6137,1967,8104.00
05/17/2004,14:03,1088.25,1088.25,1087.25,1087.25,890,1548,2438.00
05/17/2004,14:04,1087.50,1087.75,1086.75,1087.50,1264,1300,2564.00
05/17/2004,14:05,1087.50,1088.00,1087.00,1088.00,995,359,1354.00
05/17/2004,14:06,1088.00,1088.00,1087.25,1087.25,78,540,618.00
05/17/2004,14:07,1087.50,1087.75,1087.00,1087.00,330,742,1072.00
05/17/2004,14:08,1087.00,1087.25,1085.50,1085.75,614,2122,2736.00
05/17/2004,14:09,1085.50,1086.25,1085.00,1086.00,1367,1519,2886.00
05/17/2004,14:10,1086.00,1086.25,1085.75,1086.00,342,513,855.00
05/17/2004,14:11,1085.75,1086.50,1085.50,1086.50,554,440,994.00
05/17/2004,14:12,1086.50,1087.25,1086.25,1086.25,1178,1026,2204.00
05/17/2004,14:13,1086.50,1086.75,1086.00,1086.50,481,810,1291.00
05/17/2004,14:14,1086.50,1086.75,1086.25,1086.50,170,530,700.00
05/17/2004,14:15,1086.25,1086.50,1085.25,1085.50,1278,1602,2880.00
05/17/2004,14:16,1085.50,1086.00,1085.50,1085.75,396,471,867.00
05/17/2004,14:17,1085.50,1086.25,1085.50,1086.00,571,522,1093.00
05/17/2004,14:18,1086.00,1086.25,1085.50,1085.50,167,963,1130.00
05/17/2004,14:19,1085.50,1086.75,1085.25,1086.25,1328,446,1774.00
05/17/2004,14:20,1086.25,1086.75,1086.00,1086.00,414,664,1078.00
05/17/2004,14:21,1086.25,1086.50,1086.00,1086.25,156,163,319.00
05/17/2004,14:22,1086.50,1086.75,1086.25,1086.25,180,82,262.00
05/17/2004,14:23,1086.50,1086.50,1086.00,1086.50,611,370,981.00
05/17/2004,14:24,1086.25,1086.50,1085.75,1086.25,229,922,1151.00
05/17/2004,14:25,1086.00,1086.50,1086.00,1086.50,179,11,190.00
05/17/2004,14:26,1086.50,1086.75,1086.00,1086.00,324,333,657.00
05/17/2004,14:27,1086.25,1086.25,1085.75,1086.00,229,797,1026.00
05/17/2004,14:28,1086.00,1086.25,1085.25,1085.25,625,1606,2231.00
05/17/2004,14:29,1085.50,1085.50,1084.50,1085.25,1384,2381,3765.00
05/17/2004,14:30,1085.25,1085.25,1084.75,1085.00,380,554,934.00
05/17/2004,14:31,1085.25,1085.25,1084.75,1084.75,518,1064,1582.00
05/17/2004,14:32,1084.75,1085.25,1084.50,1085.00,1015,608,1623.00
05/17/2004,14:33,1085.00,1085.00,1083.25,1083.50,1911,5235,7146.00
05/17/2004,14:34,1083.50,1084.00,1082.75,1082.75,1245,2601,3846.00
05/17/2004,14:35,1083.00,1083.00,1082.25,1082.25,1720,2627,4347.00
05/17/2004,14:36,1082.25,1082.75,1081.75,1082.00,2014,2757,4771.00
05/17/2004,14:37,1082.00,1082.25,1081.00,1081.25,1161,3931,5092.00
05/17/2004,14:38,1081.50,1082.00,1081.00,1081.75,1980,1846,3826.00
05/17/2004,14:39,1081.75,1082.50,1081.75,1082.50,1317,1275,2592.00
05/17/2004,14:40,1082.50,1083.00,1082.25,1083.00,1421,495,1916.00
05/17/2004,14:41,1083.00,1083.00,1082.50,1083.00,1235,701,1936.00
05/17/2004,14:42,1082.75,1083.25,1082.50,1082.75,848,722,1570.00
05/17/2004,14:43,1082.75,1083.00,1082.50,1082.75,188,406,594.00
05/17/2004,14:44,1082.75,1083.25,1082.50,1082.75,970,612,1582.00
05/17/2004,14:45,1082.75,1083.00,1082.50,1082.75,379,1330,1709.00
05/17/2004,14:46,1083.00,1083.75,1083.00,1083.50,2205,194,2399.00
05/17/2004,14:47,1083.50,1083.75,1083.25,1083.75,1068,430,1498.00
05/17/2004,14:48,1083.75,1084.50,1083.75,1084.00,2934,1293,4227.00
05/17/2004,14:49,1084.00,1084.75,1083.75,1084.50,790,715,1505.00
05/17/2004,14:50,1084.50,1085.00,1084.50,1084.75,695,1695,2390.00
05/17/2004,14:51,1084.50,1084.75,1084.00,1084.25,541,547,1088.00
05/17/2004,14:52,1084.50,1084.50,1083.50,1083.50,242,2064,2306.00
05/17/2004,14:53,1083.75,1084.00,1083.25,1083.25,722,1349,2071.00
05/17/2004,14:54,1083.25,1083.50,1083.00,1083.50,1010,1543,2553.00
05/17/2004,14:55,1083.25,1083.75,1083.00,1083.75,2244,459,2703.00
05/17/2004,14:56,1083.75,1084.25,1083.50,1083.75,1830,1187,3017.00
05/17/2004,14:57,1083.75,1084.25,1083.50,1084.00,1148,493,1641.00
05/17/2004,14:58,1084.25,1084.25,1083.50,1084.00,1134,2123,3257.00
05/17/2004,14:59,1084.00,1084.00,1083.50,1083.75,1374,572,1946.00
05/17/2004,15:00,1083.75,1084.00,1083.00,1083.00,1705,2736,4441.00
05/17/2004,15:01,1083.00,1083.75,1082.75,1083.00,4958,3180,8138.00
05/17/2004,15:02,1083.00,1083.25,1082.75,1082.75,1359,932,2291.00
05/17/2004,15:03,1082.75,1083.00,1082.50,1082.75,783,804,1587.00
05/17/2004,15:04,1082.50,1082.75,1082.50,1082.50,488,754,1242.00
05/17/2004,15:05,1082.50,1083.00,1082.50,1082.75,739,376,1115.00
05/17/2004,15:06,1082.75,1083.50,1082.75,1083.50,2185,511,2696.00
05/17/2004,15:07,1083.25,1083.75,1083.00,1083.25,1084,770,1854.00
05/17/2004,15:08,1083.25,1083.50,1082.75,1083.25,695,885,1580.00
05/17/2004,15:09,1083.50,1084.00,1083.25,1083.75,1904,140,2044.00
05/17/2004,15:10,1084.00,1084.00,1083.50,1083.75,314,725,1039.00
05/17/2004,15:11,1084.00,1084.50,1083.75,1084.00,3237,860,4097.00
05/17/2004,15:12,1084.25,1084.50,1083.75,1084.50,1023,598,1621.00
05/17/2004,15:13,1084.25,1084.75,1084.00,1084.50,2111,895,3006.00
05/17/2004,15:14,1084.25,1085.25,1084.25,1085.25,2707,724,3431.00
05/17/2004,15:15,1085.25,1085.75,1085.00,1085.50,2264,1565,3829.00
05/17/2004,15:16,1085.75,1085.75,1085.50,1085.75,108,34,142.00
05/17/2004,15:31,1085.25,1085.50,1085.25,1085.25,19,91,110.00
05/17/2004,15:32,1085.50,1085.50,1085.00,1085.00,14,78,92.00
05/17/2004,15:33,1085.00,1085.25,1085.00,1085.25,25,6,31.00
05/17/2004,15:34,1085.25,1085.50,1085.25,1085.50,64,0,64.00
05/17/2004,15:35,1085.25,1085.50,1085.25,1085.50,80,2,82.00
05/17/2004,15:36,1085.50,1085.50,1085.50,1085.50,67,0,67.00
05/17/2004,15:37,1085.50,1085.50,1085.25,1085.25,15,1,16.00
05/17/2004,15:38,1085.50,1085.50,1085.25,1085.25,2,2,4.00
05/17/2004,15:39,1085.25,1085.25,1085.25,1085.25,0,49,49.00
05/17/2004,15:40,1085.25,1085.25,1085.00,1085.00,4,49,53.00
05/17/2004,15:41,1085.00,1085.25,1085.00,1085.00,5,5,10.00
05/17/2004,15:42,1085.00,1085.25,1085.00,1085.00,2,11,13.00
05/17/2004,15:43,1085.00,1085.25,1085.00,1085.25,6,30,36.00
05/17/2004,15:44,1085.00,1085.25,1085.00,1085.00,4,4,8.00
05/17/2004,15:45,1085.25,1085.25,1085.00,1085.00,28,1,29.00
05/17/2004,15:46,1085.25,1085.50,1085.25,1085.25,43,65,108.00
05/17/2004,15:47,1085.25,1085.50,1085.25,1085.25,1,17,18.00
05/17/2004,15:48,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/17/2004,15:49,1085.25,1085.25,1085.25,1085.25,0,21,21.00
05/17/2004,15:50,1085.25,1085.25,1085.25,1085.25,0,3,3.00
05/17/2004,15:52,1085.25,1085.25,1085.25,1085.25,0,31,31.00
05/17/2004,15:53,1085.50,1085.50,1085.25,1085.25,1,1,2.00
05/17/2004,15:54,1085.25,1085.25,1085.25,1085.25,0,5,5.00
05/17/2004,15:56,1085.25,1085.25,1085.25,1085.25,0,5,5.00
05/17/2004,15:57,1085.00,1085.25,1085.00,1085.25,5,3,8.00
05/17/2004,15:58,1085.25,1085.25,1085.00,1085.00,3,2,5.00
05/17/2004,16:00,1085.25,1085.25,1085.00,1085.25,27,11,38.00
05/17/2004,17:01,1085.25,1085.25,1084.50,1085.00,24,96,120.00
05/17/2004,17:02,1085.00,1085.00,1084.75,1084.75,2,40,42.00
05/17/2004,17:03,1084.75,1084.75,1084.75,1084.75,0,8,8.00
05/17/2004,17:04,1085.00,1085.00,1084.75,1084.75,1,1,2.00
05/17/2004,17:05,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/17/2004,17:06,1084.75,1084.75,1084.75,1084.75,0,5,5.00
05/17/2004,17:07,1084.75,1084.75,1084.75,1084.75,0,3,3.00
05/17/2004,17:08,1084.75,1085.00,1084.75,1085.00,4,11,15.00
05/17/2004,17:09,1085.00,1085.00,1085.00,1085.00,10,0,10.00
05/17/2004,17:10,1084.75,1085.00,1084.75,1085.00,6,3,9.00
05/17/2004,17:11,1085.00,1085.00,1085.00,1085.00,4,0,4.00
05/17/2004,17:12,1085.00,1085.25,1085.00,1085.25,17,0,17.00
05/17/2004,17:14,1085.50,1085.50,1085.25,1085.25,1,3,4.00
05/17/2004,17:15,1085.25,1085.50,1085.25,1085.50,11,3,14.00
05/17/2004,17:16,1085.50,1085.50,1085.50,1085.50,5,0,5.00
05/17/2004,17:17,1085.50,1085.50,1085.50,1085.50,7,0,7.00
05/17/2004,17:18,1085.25,1085.50,1085.25,1085.50,2,1,3.00
05/17/2004,17:20,1085.50,1085.75,1085.50,1085.75,7,0,7.00
05/17/2004,17:21,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,17:23,1085.75,1085.75,1085.75,1085.75,28,0,28.00
05/17/2004,17:25,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,17:26,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,17:27,1085.75,1085.75,1085.75,1085.75,23,0,23.00
05/17/2004,17:28,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,17:30,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,17:31,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/17/2004,17:32,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,17:33,1085.75,1085.75,1085.75,1085.75,12,0,12.00
05/17/2004,17:35,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,17:36,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/17/2004,17:37,1086.00,1086.00,1085.75,1085.75,7,1,8.00
05/17/2004,17:38,1085.75,1085.75,1085.75,1085.75,0,3,3.00
05/17/2004,17:39,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/17/2004,17:40,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/17/2004,17:42,1085.75,1085.75,1085.75,1085.75,0,6,6.00
05/17/2004,17:43,1086.00,1086.00,1086.00,1086.00,47,0,47.00
05/17/2004,17:44,1086.00,1086.25,1086.00,1086.00,4,4,8.00
05/17/2004,17:45,1086.00,1087.25,1086.00,1086.75,237,43,280.00
05/17/2004,17:46,1086.75,1087.00,1086.75,1087.00,3,5,8.00
05/17/2004,17:47,1087.00,1087.00,1086.75,1087.00,4,1,5.00
05/17/2004,17:48,1087.00,1087.00,1087.00,1087.00,6,0,6.00
05/17/2004,17:49,1087.00,1087.00,1087.00,1087.00,3,0,3.00
05/17/2004,17:50,1087.00,1087.25,1087.00,1087.25,23,0,23.00
05/17/2004,17:51,1087.00,1087.25,1087.00,1087.25,25,1,26.00
05/17/2004,17:52,1087.25,1087.50,1087.00,1087.00,8,27,35.00
05/17/2004,17:53,1087.00,1087.00,1086.75,1086.75,0,18,18.00
05/17/2004,17:54,1087.00,1087.00,1086.75,1086.75,1,48,49.00
05/17/2004,17:55,1086.75,1086.75,1086.75,1086.75,0,6,6.00
05/17/2004,17:57,1086.50,1086.50,1086.25,1086.25,0,41,41.00
05/17/2004,17:58,1086.25,1086.50,1086.25,1086.50,24,1,25.00
05/17/2004,17:59,1086.50,1086.50,1086.50,1086.50,4,0,4.00
05/17/2004,18:02,1086.50,1086.50,1086.50,1086.50,7,0,7.00
05/17/2004,18:03,1086.50,1086.50,1086.25,1086.25,4,23,27.00
05/17/2004,18:04,1086.50,1086.50,1086.50,1086.50,21,0,21.00
05/17/2004,18:05,1086.50,1086.50,1086.25,1086.25,32,101,133.00
05/17/2004,18:06,1086.25,1086.25,1086.25,1086.25,0,9,9.00
05/17/2004,18:07,1086.25,1086.25,1086.25,1086.25,0,1,1.00
05/17/2004,18:08,1086.00,1086.25,1086.00,1086.25,9,1,10.00
05/17/2004,18:09,1086.00,1086.00,1085.75,1085.75,0,39,39.00
05/17/2004,18:10,1085.75,1085.75,1085.75,1085.75,0,7,7.00
05/17/2004,18:11,1085.75,1085.75,1085.75,1085.75,0,5,5.00
05/17/2004,18:12,1085.75,1085.75,1085.75,1085.75,0,2,2.00
05/17/2004,18:14,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/17/2004,18:15,1085.50,1085.50,1085.25,1085.25,0,16,16.00
05/17/2004,18:16,1085.50,1085.50,1085.50,1085.50,5,0,5.00
05/17/2004,18:17,1085.50,1085.75,1085.50,1085.50,13,2,15.00
05/17/2004,18:19,1085.50,1085.50,1085.50,1085.50,0,6,6.00
05/17/2004,18:20,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/17/2004,18:21,1085.50,1085.50,1085.25,1085.25,1,51,52.00
05/17/2004,18:22,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/17/2004,18:24,1085.25,1085.25,1085.25,1085.25,0,26,26.00
05/17/2004,18:25,1085.25,1085.25,1085.25,1085.25,0,13,13.00
05/17/2004,18:28,1085.25,1085.25,1085.00,1085.25,5,66,71.00
05/17/2004,18:29,1085.25,1085.25,1085.25,1085.25,21,0,21.00
05/17/2004,18:30,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/17/2004,18:31,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/17/2004,18:32,1085.00,1085.25,1085.00,1085.25,1,15,16.00
05/17/2004,18:33,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/17/2004,18:35,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/17/2004,18:36,1085.00,1085.00,1085.00,1085.00,0,10,10.00
05/17/2004,18:38,1085.25,1085.25,1085.25,1085.25,28,0,28.00
05/17/2004,18:43,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/17/2004,18:44,1085.50,1085.50,1085.50,1085.50,26,0,26.00
05/17/2004,18:45,1085.50,1085.50,1085.50,1085.50,50,0,50.00
05/17/2004,18:47,1085.50,1085.50,1085.50,1085.50,21,0,21.00
05/17/2004,18:48,1085.50,1085.50,1085.50,1085.50,54,0,54.00
05/17/2004,18:49,1085.50,1085.50,1085.50,1085.50,81,0,81.00
05/17/2004,18:50,1085.25,1085.25,1085.25,1085.25,0,10,10.00
05/17/2004,18:51,1085.25,1085.50,1085.25,1085.50,56,2,58.00
05/17/2004,18:52,1085.50,1085.50,1085.50,1085.50,32,0,32.00
05/17/2004,18:53,1085.50,1085.50,1085.50,1085.50,10,0,10.00
05/17/2004,18:54,1085.25,1085.25,1085.25,1085.25,0,3,3.00
05/17/2004,18:55,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/17/2004,18:56,1085.50,1085.50,1085.50,1085.50,4,0,4.00
05/17/2004,18:57,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/17/2004,18:58,1085.50,1085.50,1085.50,1085.50,3,0,3.00
05/17/2004,18:59,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/17/2004,19:01,1085.50,1085.50,1085.50,1085.50,2,0,2.00
05/17/2004,19:02,1085.50,1085.50,1085.50,1085.50,18,0,18.00
05/17/2004,19:03,1085.75,1085.75,1085.50,1085.75,9,1,10.00
05/17/2004,19:04,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,19:08,1085.75,1085.75,1085.75,1085.75,10,0,10.00
05/17/2004,19:09,1085.50,1085.75,1085.50,1085.75,12,3,15.00
05/17/2004,19:10,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/17/2004,19:11,1086.00,1086.00,1085.75,1085.75,3,4,7.00
05/17/2004,19:12,1085.75,1086.00,1085.75,1086.00,8,17,25.00
05/17/2004,19:13,1085.75,1085.75,1085.75,1085.75,0,20,20.00
05/17/2004,19:15,1086.00,1086.00,1086.00,1086.00,5,0,5.00
05/17/2004,19:16,1086.00,1086.00,1086.00,1086.00,40,0,40.00
05/17/2004,19:17,1086.00,1086.00,1086.00,1086.00,5,0,5.00
05/17/2004,19:18,1086.00,1086.00,1086.00,1086.00,18,0,18.00
05/17/2004,19:19,1086.00,1086.25,1086.00,1086.25,5,0,5.00
05/17/2004,19:20,1086.25,1086.25,1086.25,1086.25,50,0,50.00
05/17/2004,19:21,1086.25,1086.25,1086.25,1086.25,2,0,2.00
05/17/2004,19:23,1086.50,1086.50,1086.00,1086.25,20,30,50.00
05/17/2004,19:24,1086.25,1086.25,1086.25,1086.25,0,78,78.00
05/17/2004,19:25,1086.50,1086.50,1086.50,1086.50,6,0,6.00
05/17/2004,19:26,1086.50,1086.75,1086.50,1086.75,47,0,47.00
05/17/2004,19:27,1086.75,1087.25,1086.50,1087.25,40,48,88.00
05/17/2004,19:28,1087.25,1087.75,1087.25,1087.50,81,10,91.00
05/17/2004,19:29,1087.50,1087.75,1087.25,1087.50,6,60,66.00
05/17/2004,19:30,1087.50,1087.50,1087.50,1087.50,45,0,45.00
05/17/2004,19:31,1087.75,1088.00,1087.50,1087.75,64,30,94.00
05/17/2004,19:32,1087.75,1088.25,1087.75,1088.25,95,0,95.00
05/17/2004,19:33,1088.25,1088.25,1087.50,1087.75,98,91,189.00
05/17/2004,19:34,1087.75,1087.75,1087.25,1087.75,173,50,223.00
05/17/2004,19:35,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/17/2004,19:36,1088.00,1088.25,1088.00,1088.00,160,3,163.00
05/17/2004,19:37,1088.25,1088.50,1088.25,1088.50,51,0,51.00
05/17/2004,19:38,1088.50,1088.75,1088.50,1088.50,29,188,217.00
05/17/2004,19:39,1088.50,1088.50,1088.25,1088.50,7,40,47.00
05/17/2004,19:40,1088.50,1088.50,1088.50,1088.50,53,0,53.00
05/17/2004,19:41,1088.50,1088.75,1088.50,1088.75,8,0,8.00
05/17/2004,19:42,1088.50,1088.75,1088.50,1088.75,1,12,13.00
05/17/2004,19:43,1088.75,1088.75,1088.50,1088.75,141,1,142.00
05/17/2004,19:44,1088.75,1090.25,1088.75,1089.25,444,6,450.00
05/17/2004,19:45,1089.00,1089.25,1089.00,1089.00,18,48,66.00
05/17/2004,19:46,1089.00,1089.25,1089.00,1089.00,5,13,18.00
05/17/2004,19:47,1089.00,1089.25,1088.75,1089.25,19,87,106.00
05/17/2004,19:48,1089.00,1089.00,1089.00,1089.00,0,29,29.00
05/17/2004,19:49,1089.00,1089.00,1089.00,1089.00,0,29,29.00
05/17/2004,19:50,1089.25,1089.25,1089.00,1089.00,1,11,12.00
05/17/2004,19:51,1089.00,1089.00,1088.75,1088.75,0,8,8.00
05/17/2004,19:52,1089.00,1089.00,1089.00,1089.00,25,0,25.00
05/17/2004,19:53,1089.00,1089.00,1089.00,1089.00,7,0,7.00
05/17/2004,19:54,1088.75,1088.75,1088.75,1088.75,0,64,64.00
05/17/2004,19:55,1088.75,1089.00,1088.75,1089.00,13,3,16.00
05/17/2004,19:56,1089.00,1089.00,1088.75,1088.75,3,10,13.00
05/17/2004,19:57,1088.75,1089.00,1088.50,1088.75,66,13,79.00
05/17/2004,19:58,1088.50,1089.25,1088.25,1089.00,76,160,236.00
05/17/2004,20:00,1089.25,1089.75,1089.00,1089.50,176,19,195.00
05/17/2004,20:01,1089.00,1089.00,1088.75,1088.75,10,81,91.00
05/17/2004,20:02,1088.75,1088.75,1088.75,1088.75,0,3,3.00
05/17/2004,20:03,1088.75,1088.75,1088.50,1088.50,0,11,11.00
05/17/2004,20:04,1088.50,1088.75,1088.50,1088.50,2,81,83.00
05/17/2004,20:05,1088.50,1088.75,1088.50,1088.75,5,53,58.00
05/17/2004,20:06,1088.75,1088.75,1088.50,1088.75,12,1,13.00
05/17/2004,20:07,1088.75,1088.75,1088.75,1088.75,3,0,3.00
05/17/2004,20:08,1088.75,1088.75,1088.50,1088.75,3,13,16.00
05/17/2004,20:09,1088.50,1088.50,1088.50,1088.50,0,9,9.00
05/17/2004,20:11,1088.50,1088.50,1088.25,1088.25,0,17,17.00
05/17/2004,20:12,1088.25,1088.75,1088.25,1088.75,13,1,14.00
05/17/2004,20:14,1088.50,1088.75,1088.50,1088.75,4,5,9.00
05/17/2004,20:15,1088.75,1089.00,1088.50,1089.00,8,1,9.00
05/17/2004,20:16,1088.75,1088.75,1088.50,1088.50,0,6,6.00
05/17/2004,20:17,1088.75,1088.75,1088.25,1088.25,4,57,61.00
05/17/2004,20:18,1088.50,1088.75,1088.50,1088.75,17,0,17.00
05/17/2004,20:19,1089.00,1089.00,1088.50,1088.50,1,2,3.00
05/17/2004,20:20,1088.50,1088.75,1088.50,1088.75,15,15,30.00
05/17/2004,20:21,1088.75,1089.25,1088.75,1089.25,80,0,80.00
05/17/2004,20:22,1088.75,1089.00,1088.75,1088.75,1,22,23.00
05/17/2004,20:23,1088.75,1088.75,1088.25,1088.25,0,40,40.00
05/17/2004,20:24,1088.50,1088.50,1088.25,1088.25,6,1,7.00
05/17/2004,20:25,1088.50,1088.75,1088.50,1088.75,9,0,9.00
05/17/2004,20:26,1088.50,1088.50,1088.50,1088.50,0,3,3.00
05/17/2004,20:28,1088.50,1088.50,1088.25,1088.25,0,7,7.00
05/17/2004,20:29,1088.50,1088.50,1088.50,1088.50,10,0,10.00
05/17/2004,20:30,1088.50,1088.50,1088.50,1088.50,43,0,43.00
05/17/2004,20:31,1088.50,1088.75,1088.50,1088.75,30,0,30.00
05/17/2004,20:32,1089.00,1089.00,1088.75,1088.75,10,1,11.00
05/17/2004,20:34,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/17/2004,20:35,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/17/2004,20:36,1088.75,1088.75,1088.75,1088.75,0,2,2.00
05/17/2004,20:37,1088.75,1088.75,1088.75,1088.75,0,7,7.00
05/17/2004,20:38,1088.75,1088.75,1088.75,1088.75,0,51,51.00
05/17/2004,20:39,1088.50,1088.50,1088.50,1088.50,0,1,1.00
05/17/2004,20:40,1088.50,1088.50,1088.50,1088.50,0,9,9.00
05/17/2004,20:41,1088.50,1088.75,1088.50,1088.75,1,6,7.00
05/17/2004,20:42,1088.25,1088.50,1088.25,1088.50,52,2,54.00
05/17/2004,20:43,1088.50,1088.50,1088.00,1088.25,51,131,182.00
05/17/2004,20:44,1088.25,1088.50,1088.00,1088.50,32,45,77.00
05/17/2004,20:45,1088.50,1088.50,1088.50,1088.50,2,0,2.00
05/17/2004,20:47,1088.50,1088.50,1088.50,1088.50,22,0,22.00
05/17/2004,20:48,1088.50,1088.50,1088.50,1088.50,2,0,2.00
05/17/2004,20:49,1088.25,1088.25,1088.25,1088.25,0,1,1.00
05/17/2004,20:50,1088.50,1088.50,1088.25,1088.25,1,2,3.00
05/17/2004,20:51,1088.50,1089.00,1088.50,1089.00,55,0,55.00
05/17/2004,20:52,1089.00,1089.00,1089.00,1089.00,7,0,7.00
05/17/2004,20:53,1089.00,1089.00,1089.00,1089.00,8,0,8.00
05/17/2004,20:56,1089.00,1089.00,1089.00,1089.00,7,0,7.00
05/17/2004,20:57,1088.75,1088.75,1088.50,1088.50,0,5,5.00
05/17/2004,20:58,1088.50,1088.50,1088.50,1088.50,0,4,4.00
05/17/2004,20:59,1088.50,1088.50,1088.50,1088.50,0,7,7.00
05/17/2004,21:00,1088.50,1088.75,1088.50,1088.75,13,1,14.00
05/17/2004,21:01,1088.75,1088.75,1088.75,1088.75,5,0,5.00
05/17/2004,21:02,1088.75,1088.75,1088.50,1088.50,19,2,21.00
05/17/2004,21:03,1088.75,1088.75,1088.75,1088.75,6,0,6.00
05/17/2004,21:04,1088.75,1088.75,1088.75,1088.75,6,0,6.00
05/17/2004,21:06,1088.75,1088.75,1088.75,1088.75,12,0,12.00
05/17/2004,21:07,1088.75,1088.75,1088.75,1088.75,4,0,4.00
05/17/2004,21:09,1089.00,1089.00,1089.00,1089.00,11,0,11.00
05/17/2004,21:10,1089.00,1089.00,1088.75,1088.75,4,29,33.00
05/17/2004,21:11,1089.00,1089.00,1089.00,1089.00,2,0,2.00
05/17/2004,21:12,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/17/2004,21:13,1089.00,1089.25,1089.00,1089.25,7,0,7.00
05/17/2004,21:14,1089.00,1089.00,1089.00,1089.00,0,2,2.00
05/17/2004,21:15,1089.25,1089.25,1089.25,1089.25,18,0,18.00
05/17/2004,21:16,1089.25,1089.25,1089.25,1089.25,5,0,5.00
05/17/2004,21:17,1089.25,1089.50,1089.00,1089.00,4,9,13.00
05/17/2004,21:18,1089.00,1089.00,1089.00,1089.00,0,8,8.00
05/17/2004,21:19,1089.00,1089.25,1089.00,1089.25,1,1,2.00
05/17/2004,21:20,1089.00,1089.25,1089.00,1089.25,1,3,4.00
05/17/2004,21:22,1089.00,1089.00,1089.00,1089.00,0,21,21.00
05/17/2004,21:23,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:24,1089.25,1089.25,1089.00,1089.25,23,3,26.00
05/17/2004,21:25,1089.25,1089.25,1089.00,1089.25,41,1,42.00
05/17/2004,21:26,1089.25,1089.25,1089.25,1089.25,2,0,2.00
05/17/2004,21:27,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:29,1089.25,1089.50,1089.25,1089.25,45,2,47.00
05/17/2004,21:30,1089.50,1089.50,1089.50,1089.50,2,0,2.00
05/17/2004,21:31,1089.50,1090.00,1089.25,1089.25,84,24,108.00
05/17/2004,21:32,1089.50,1089.50,1089.00,1089.00,7,58,65.00
05/17/2004,21:33,1089.00,1089.25,1089.00,1089.00,5,2,7.00
05/17/2004,21:34,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:35,1089.00,1089.25,1089.00,1089.25,2,6,8.00
05/17/2004,21:36,1089.00,1089.00,1089.00,1089.00,0,5,5.00
05/17/2004,21:38,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:39,1089.00,1089.00,1089.00,1089.00,0,3,3.00
05/17/2004,21:40,1089.25,1089.25,1089.00,1089.00,5,3,8.00
05/17/2004,21:41,1089.25,1089.25,1089.25,1089.25,54,0,54.00
05/17/2004,21:42,1089.00,1089.00,1089.00,1089.00,0,2,2.00
05/17/2004,21:43,1089.25,1089.25,1089.00,1089.00,1,1,2.00
05/17/2004,21:44,1089.00,1089.00,1089.00,1089.00,0,27,27.00
05/17/2004,21:45,1088.75,1089.00,1088.75,1089.00,31,3,34.00
05/17/2004,21:46,1089.00,1089.00,1089.00,1089.00,3,0,3.00
05/17/2004,21:47,1089.25,1089.25,1089.25,1089.25,28,0,28.00
05/17/2004,21:48,1089.00,1089.25,1089.00,1089.25,3,1,4.00
05/17/2004,21:50,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:51,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:52,1089.00,1089.25,1089.00,1089.25,2,1,3.00
05/17/2004,21:53,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:54,1089.25,1089.25,1089.25,1089.25,4,0,4.00
05/17/2004,21:55,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,21:56,1089.00,1089.00,1089.00,1089.00,0,20,20.00
05/17/2004,21:57,1089.00,1089.00,1089.00,1089.00,0,28,28.00
05/17/2004,21:59,1089.00,1089.00,1089.00,1089.00,0,2,2.00
05/17/2004,22:00,1089.00,1089.25,1089.00,1089.25,162,4,166.00
05/17/2004,22:01,1089.50,1089.50,1089.25,1089.25,2,6,8.00
05/17/2004,22:02,1089.25,1089.25,1089.00,1089.00,5,7,12.00
05/17/2004,22:03,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,22:04,1089.25,1089.25,1089.00,1089.00,10,1,11.00
05/17/2004,22:05,1089.25,1089.25,1089.00,1089.00,8,1,9.00
05/17/2004,22:06,1089.25,1089.25,1089.25,1089.25,2,0,2.00
05/17/2004,22:07,1089.00,1089.00,1089.00,1089.00,0,2,2.00
05/17/2004,22:08,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/17/2004,22:09,1089.00,1089.00,1089.00,1089.00,0,72,72.00
05/17/2004,22:10,1088.75,1089.00,1088.75,1089.00,9,1,10.00
05/17/2004,22:11,1089.00,1089.00,1089.00,1089.00,22,0,22.00
05/17/2004,22:12,1089.00,1089.00,1089.00,1089.00,6,0,6.00
05/17/2004,22:13,1089.25,1089.25,1089.00,1089.00,1,1,2.00
05/17/2004,22:14,1089.00,1089.00,1089.00,1089.00,0,2,2.00
05/17/2004,22:15,1089.00,1089.00,1089.00,1089.00,0,7,7.00
05/17/2004,22:17,1089.00,1089.25,1089.00,1089.25,69,1,70.00
05/17/2004,22:18,1089.50,1089.50,1089.50,1089.50,27,0,27.00
05/17/2004,22:19,1089.50,1089.50,1089.50,1089.50,23,0,23.00
05/17/2004,22:20,1089.50,1089.50,1089.25,1089.25,6,4,10.00
05/17/2004,22:21,1089.50,1089.50,1089.25,1089.25,22,1,23.00
05/17/2004,22:22,1089.50,1089.75,1089.25,1089.25,4,4,8.00
05/17/2004,22:23,1089.25,1089.25,1089.00,1089.00,0,21,21.00
05/17/2004,22:24,1089.00,1089.00,1089.00,1089.00,0,3,3.00
05/17/2004,22:26,1089.00,1089.00,1088.75,1089.00,5,14,19.00
05/17/2004,22:28,1089.25,1089.25,1089.25,1089.25,23,0,23.00
05/17/2004,22:29,1089.25,1089.25,1089.25,1089.25,12,0,12.00
05/17/2004,22:30,1089.00,1089.00,1089.00,1089.00,0,2,2.00
05/17/2004,22:32,1089.25,1089.25,1089.25,1089.25,5,0,5.00
05/17/2004,22:33,1089.25,1089.50,1089.25,1089.50,73,1,74.00
05/17/2004,22:34,1089.50,1089.50,1089.50,1089.50,14,0,14.00
05/17/2004,22:35,1089.50,1089.50,1089.25,1089.50,4,1,5.00
05/17/2004,22:36,1089.75,1089.75,1089.50,1089.50,2,4,6.00
05/17/2004,22:38,1089.50,1089.50,1089.50,1089.50,0,2,2.00
05/17/2004,22:39,1089.50,1089.50,1089.50,1089.50,0,12,12.00
05/17/2004,22:40,1089.50,1090.25,1089.50,1090.25,306,15,321.00
05/17/2004,22:41,1090.25,1091.00,1090.25,1090.50,151,22,173.00
05/17/2004,22:42,1090.50,1090.75,1090.50,1090.75,4,12,16.00
05/17/2004,22:43,1090.75,1090.75,1090.25,1090.25,2,81,83.00
05/17/2004,22:44,1090.25,1090.25,1090.25,1090.25,0,14,14.00
05/17/2004,22:45,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/17/2004,22:46,1090.25,1090.25,1090.00,1090.25,150,2,152.00
05/17/2004,22:47,1090.25,1090.25,1090.00,1090.00,3,2,5.00
05/17/2004,22:48,1090.00,1090.00,1090.00,1090.00,0,16,16.00
05/17/2004,22:49,1090.00,1090.00,1090.00,1090.00,0,4,4.00
05/17/2004,22:50,1090.00,1090.00,1090.00,1090.00,0,10,10.00
05/17/2004,22:51,1089.75,1089.75,1089.75,1089.75,0,7,7.00
05/17/2004,22:53,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/17/2004,22:54,1090.00,1090.00,1090.00,1090.00,14,0,14.00
05/17/2004,22:55,1090.25,1090.25,1090.00,1090.00,2,6,8.00
05/17/2004,22:56,1090.00,1090.00,1089.75,1089.75,0,5,5.00
05/17/2004,22:57,1090.00,1090.00,1090.00,1090.00,9,0,9.00
05/17/2004,22:58,1090.00,1090.00,1090.00,1090.00,14,0,14.00
05/17/2004,22:59,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/17/2004,23:00,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/17/2004,23:01,1090.00,1090.00,1090.00,1090.00,4,0,4.00
05/17/2004,23:02,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/17/2004,23:03,1090.00,1090.00,1090.00,1090.00,7,0,7.00
05/17/2004,23:05,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/17/2004,23:07,1090.00,1090.00,1089.75,1089.75,0,9,9.00
05/17/2004,23:08,1089.75,1090.25,1089.75,1090.25,1,5,6.00
05/17/2004,23:11,1090.00,1090.00,1090.00,1090.00,0,14,14.00
05/17/2004,23:13,1090.00,1090.00,1090.00,1090.00,0,7,7.00
05/17/2004,23:14,1090.00,1090.00,1090.00,1090.00,0,4,4.00
05/17/2004,23:15,1090.25,1090.25,1090.25,1090.25,10,0,10.00
05/17/2004,23:16,1090.00,1090.25,1090.00,1090.00,24,6,30.00
05/17/2004,23:17,1090.25,1090.25,1090.25,1090.25,2,0,2.00
05/17/2004,23:18,1090.00,1090.00,1090.00,1090.00,0,2,2.00
05/17/2004,23:19,1090.00,1090.00,1090.00,1090.00,0,7,7.00
05/17/2004,23:20,1090.00,1090.25,1090.00,1090.00,6,19,25.00
05/17/2004,23:21,1090.25,1090.25,1090.25,1090.25,6,0,6.00
05/17/2004,23:22,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/17/2004,23:23,1090.25,1090.25,1090.25,1090.25,4,0,4.00
05/17/2004,23:25,1090.25,1090.25,1090.25,1090.25,3,0,3.00
05/17/2004,23:26,1090.25,1090.25,1090.00,1090.25,192,1,193.00
05/17/2004,23:27,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/17/2004,23:29,1090.25,1090.25,1090.25,1090.25,7,0,7.00
05/17/2004,23:30,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/17/2004,23:32,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/17/2004,23:39,1090.50,1090.50,1090.50,1090.50,12,0,12.00
05/17/2004,23:41,1090.50,1090.50,1090.25,1090.25,5,1,6.00
05/17/2004,23:42,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/17/2004,23:43,1090.25,1090.25,1090.25,1090.25,0,10,10.00
05/17/2004,23:44,1090.25,1090.25,1090.00,1090.00,0,116,116.00
05/17/2004,23:45,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/17/2004,23:47,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/17/2004,23:48,1090.00,1090.00,1090.00,1090.00,0,14,14.00
05/17/2004,23:49,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/17/2004,23:51,1090.00,1090.25,1090.00,1090.25,1,8,9.00
05/17/2004,23:52,1090.00,1090.00,1089.75,1089.75,0,47,47.00
05/17/2004,23:53,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/17/2004,23:57,1090.00,1090.00,1090.00,1090.00,112,0,112.00
05/17/2004,23:58,1090.00,1090.00,1089.75,1090.00,153,2,155.00
05/18/2004,00:00,1089.75,1089.75,1089.75,1089.75,0,18,18.00
05/18/2004,00:01,1090.00,1090.00,1090.00,1090.00,4,0,4.00
05/18/2004,00:04,1090.00,1090.00,1090.00,1090.00,6,0,6.00
05/18/2004,00:05,1090.00,1090.00,1089.75,1090.00,26,1,27.00
05/18/2004,00:06,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/18/2004,00:08,1090.00,1090.00,1090.00,1090.00,8,0,8.00
05/18/2004,00:09,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/18/2004,00:10,1090.00,1090.25,1090.00,1090.25,2,0,2.00
05/18/2004,00:11,1090.25,1090.25,1090.25,1090.25,12,0,12.00
05/18/2004,00:12,1090.25,1090.50,1090.25,1090.50,50,0,50.00
05/18/2004,00:13,1090.50,1090.50,1090.25,1090.25,1,1,2.00
05/18/2004,00:14,1090.25,1090.25,1090.25,1090.25,0,16,16.00
05/18/2004,00:17,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/18/2004,00:18,1090.00,1090.25,1090.00,1090.25,8,1,9.00
05/18/2004,00:20,1090.25,1090.50,1090.25,1090.50,8,0,8.00
05/18/2004,00:21,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/18/2004,00:22,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/18/2004,00:23,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/18/2004,00:24,1090.25,1090.25,1090.25,1090.25,0,6,6.00
05/18/2004,00:25,1090.25,1090.25,1090.25,1090.25,0,14,14.00
05/18/2004,00:26,1090.25,1090.50,1090.25,1090.50,1,4,5.00
05/18/2004,00:27,1090.50,1090.50,1090.25,1090.50,23,1,24.00
05/18/2004,00:28,1090.50,1090.50,1090.25,1090.25,12,13,25.00
05/18/2004,00:29,1090.25,1090.50,1090.25,1090.50,7,10,17.00
05/18/2004,00:30,1090.50,1090.50,1090.25,1090.25,12,9,21.00
05/18/2004,00:31,1090.25,1090.25,1090.25,1090.25,0,6,6.00
05/18/2004,00:33,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/18/2004,00:34,1090.50,1090.75,1090.50,1090.75,61,1,62.00
05/18/2004,00:35,1090.75,1090.75,1090.75,1090.75,10,0,10.00
05/18/2004,00:36,1090.75,1090.75,1090.75,1090.75,5,0,5.00
05/18/2004,00:37,1090.75,1090.75,1090.75,1090.75,12,0,12.00
05/18/2004,00:38,1090.75,1090.75,1090.75,1090.75,6,0,6.00
05/18/2004,00:39,1090.75,1091.00,1090.75,1090.75,10,5,15.00
05/18/2004,00:40,1090.50,1090.50,1090.50,1090.50,0,13,13.00
05/18/2004,00:41,1090.50,1090.50,1090.50,1090.50,0,3,3.00
05/18/2004,00:42,1090.50,1090.50,1090.50,1090.50,0,12,12.00
05/18/2004,00:44,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/18/2004,00:45,1090.50,1090.50,1090.50,1090.50,0,10,10.00
05/18/2004,00:46,1090.25,1090.25,1090.00,1090.00,0,8,8.00
05/18/2004,00:48,1090.00,1090.00,1089.75,1089.75,0,28,28.00
05/18/2004,00:49,1089.75,1090.00,1089.75,1090.00,20,5,25.00
05/18/2004,00:50,1090.00,1090.00,1090.00,1090.00,15,0,15.00
05/18/2004,00:51,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/18/2004,00:52,1090.00,1090.00,1090.00,1090.00,101,0,101.00
05/18/2004,00:53,1090.00,1090.00,1089.75,1089.75,12,1,13.00
05/18/2004,00:54,1090.00,1090.00,1089.75,1089.75,4,1,5.00
05/18/2004,00:55,1089.75,1090.00,1089.75,1090.00,1,6,7.00
05/18/2004,00:56,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/18/2004,00:57,1090.00,1090.00,1090.00,1090.00,24,0,24.00
05/18/2004,00:58,1090.00,1090.00,1090.00,1090.00,132,0,132.00
05/18/2004,00:59,1090.00,1090.00,1090.00,1090.00,18,0,18.00
05/18/2004,01:00,1090.00,1090.00,1090.00,1090.00,7,0,7.00
05/18/2004,01:01,1090.00,1090.00,1090.00,1090.00,30,0,30.00
05/18/2004,01:02,1090.25,1090.25,1089.75,1089.75,3,10,13.00
05/18/2004,01:03,1090.00,1090.00,1090.00,1090.00,7,0,7.00
05/18/2004,01:06,1090.25,1090.25,1090.25,1090.25,30,0,30.00
05/18/2004,01:07,1090.25,1090.25,1090.25,1090.25,27,0,27.00
05/18/2004,01:08,1090.25,1090.25,1090.25,1090.25,18,0,18.00
05/18/2004,01:10,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/18/2004,01:11,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/18/2004,01:12,1090.25,1090.50,1090.25,1090.25,4,5,9.00
05/18/2004,01:15,1090.25,1090.25,1090.25,1090.25,0,4,4.00
05/18/2004,01:16,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/18/2004,01:17,1090.25,1090.50,1090.25,1090.50,20,15,35.00
05/18/2004,01:19,1090.50,1090.50,1090.25,1090.25,12,49,61.00
05/18/2004,01:20,1090.25,1090.25,1090.25,1090.25,0,10,10.00
05/18/2004,01:22,1090.00,1090.00,1090.00,1090.00,0,23,23.00
05/18/2004,01:23,1089.75,1089.75,1089.75,1089.75,0,12,12.00
05/18/2004,01:24,1089.75,1089.75,1089.75,1089.75,0,12,12.00
05/18/2004,01:25,1089.50,1089.75,1089.50,1089.75,1,2,3.00
05/18/2004,01:26,1089.50,1089.50,1089.50,1089.50,0,14,14.00
05/18/2004,01:27,1089.50,1089.50,1089.50,1089.50,0,14,14.00
05/18/2004,01:28,1089.50,1089.50,1089.50,1089.50,0,17,17.00
05/18/2004,01:29,1089.50,1089.75,1089.50,1089.75,4,1,5.00
05/18/2004,01:30,1089.75,1089.75,1089.50,1089.50,8,19,27.00
05/18/2004,01:31,1089.25,1089.75,1089.25,1089.25,7,8,15.00
05/18/2004,01:33,1089.50,1089.50,1089.50,1089.50,5,0,5.00
05/18/2004,01:34,1089.50,1089.75,1089.50,1089.50,29,3,32.00
05/18/2004,01:35,1089.75,1090.00,1089.75,1090.00,40,0,40.00
05/18/2004,01:38,1090.00,1090.00,1090.00,1090.00,17,0,17.00
05/18/2004,01:39,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/18/2004,01:40,1090.00,1090.25,1090.00,1090.25,43,0,43.00
05/18/2004,01:41,1090.25,1090.50,1090.25,1090.25,10,20,30.00
05/18/2004,01:42,1090.25,1090.25,1090.25,1090.25,0,6,6.00
05/18/2004,01:43,1090.50,1090.50,1090.50,1090.50,15,0,15.00
05/18/2004,01:44,1090.75,1091.00,1090.75,1091.00,53,0,53.00
05/18/2004,01:45,1090.75,1090.75,1090.75,1090.75,0,17,17.00
05/18/2004,01:47,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/18/2004,01:48,1090.75,1090.75,1090.50,1090.50,0,8,8.00
05/18/2004,01:49,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/18/2004,01:50,1090.75,1091.00,1090.75,1091.00,19,0,19.00
05/18/2004,01:52,1091.00,1091.00,1091.00,1091.00,15,0,15.00
05/18/2004,01:53,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,01:55,1090.75,1090.75,1090.50,1090.50,0,20,20.00
05/18/2004,01:56,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/18/2004,01:57,1090.50,1090.50,1090.25,1090.25,9,10,19.00
05/18/2004,01:58,1090.50,1090.75,1090.50,1090.75,80,0,80.00
05/18/2004,01:59,1091.00,1091.25,1091.00,1091.00,80,3,83.00
05/18/2004,02:00,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/18/2004,02:01,1091.25,1091.25,1091.00,1091.25,16,13,29.00
05/18/2004,02:02,1091.25,1091.75,1091.25,1091.50,37,8,45.00
05/18/2004,02:03,1091.50,1091.75,1091.50,1091.50,10,55,65.00
05/18/2004,02:04,1091.50,1091.75,1091.50,1091.50,20,88,108.00
05/18/2004,02:05,1091.25,1091.50,1091.25,1091.50,26,9,35.00
05/18/2004,02:06,1091.50,1091.50,1091.25,1091.50,25,34,59.00
05/18/2004,02:07,1091.50,1094.50,1091.50,1092.50,1148,340,1488.00
05/18/2004,02:08,1092.75,1093.00,1092.50,1092.50,189,40,229.00
05/18/2004,02:09,1092.50,1093.00,1092.50,1092.75,108,11,119.00
05/18/2004,02:10,1092.75,1093.00,1092.75,1093.00,30,0,30.00
05/18/2004,02:11,1092.75,1092.75,1092.50,1092.50,0,26,26.00
05/18/2004,02:12,1092.50,1092.75,1092.50,1092.50,15,22,37.00
05/18/2004,02:13,1092.50,1092.75,1092.25,1092.50,24,56,80.00
05/18/2004,02:14,1092.25,1092.25,1092.25,1092.25,0,37,37.00
05/18/2004,02:15,1092.25,1092.25,1092.00,1092.25,54,98,152.00
05/18/2004,02:16,1092.25,1092.25,1092.00,1092.00,46,4,50.00
05/18/2004,02:17,1092.00,1092.00,1092.00,1092.00,0,58,58.00
05/18/2004,02:18,1092.00,1092.00,1092.00,1092.00,0,2,2.00
05/18/2004,02:19,1092.25,1092.25,1092.00,1092.00,15,73,88.00
05/18/2004,02:21,1091.75,1091.75,1091.75,1091.75,0,49,49.00
05/18/2004,02:22,1091.75,1091.75,1091.50,1091.50,0,284,284.00
05/18/2004,02:23,1091.50,1091.75,1091.50,1091.75,29,134,163.00
05/18/2004,02:24,1091.50,1091.75,1091.50,1091.75,47,1,48.00
05/18/2004,02:25,1091.50,1091.75,1091.50,1091.50,12,34,46.00
05/18/2004,02:26,1091.50,1091.50,1091.25,1091.50,46,11,57.00
05/18/2004,02:27,1091.50,1091.50,1091.50,1091.50,40,0,40.00
05/18/2004,02:28,1091.25,1091.25,1091.25,1091.25,0,2,2.00
05/18/2004,02:29,1091.50,1091.50,1091.25,1091.25,19,2,21.00
05/18/2004,02:30,1091.25,1091.25,1091.25,1091.25,0,59,59.00
05/18/2004,02:31,1091.50,1091.50,1091.25,1091.25,13,62,75.00
05/18/2004,02:32,1091.25,1091.75,1091.25,1091.50,16,12,28.00
05/18/2004,02:33,1091.50,1091.50,1091.50,1091.50,0,45,45.00
05/18/2004,02:34,1091.25,1091.25,1091.25,1091.25,0,12,12.00
05/18/2004,02:35,1091.25,1091.50,1091.25,1091.50,2,62,64.00
05/18/2004,02:36,1091.25,1091.25,1091.25,1091.25,0,89,89.00
05/18/2004,02:37,1091.25,1091.50,1091.25,1091.50,21,2,23.00
05/18/2004,02:38,1091.50,1091.50,1091.50,1091.50,23,0,23.00
05/18/2004,02:39,1091.50,1091.50,1091.25,1091.50,31,1,32.00
05/18/2004,02:40,1091.50,1092.00,1091.50,1091.75,47,16,63.00
05/18/2004,02:41,1091.50,1091.50,1091.50,1091.50,0,5,5.00
05/18/2004,02:43,1091.50,1091.50,1091.00,1091.50,12,40,52.00
05/18/2004,02:44,1091.50,1091.50,1091.50,1091.50,28,0,28.00
05/18/2004,02:45,1091.50,1091.50,1091.50,1091.50,13,0,13.00
05/18/2004,02:46,1091.50,1091.75,1091.50,1091.75,51,0,51.00
05/18/2004,02:47,1091.50,1091.75,1091.25,1091.50,6,18,24.00
05/18/2004,02:48,1091.25,1091.25,1091.25,1091.25,0,100,100.00
05/18/2004,02:49,1091.25,1091.25,1091.00,1091.00,1,3,4.00
05/18/2004,02:50,1091.00,1091.00,1090.75,1090.75,0,99,99.00
05/18/2004,02:51,1090.75,1091.25,1090.75,1091.25,21,22,43.00
05/18/2004,02:53,1091.00,1091.00,1090.75,1090.75,0,3,3.00
05/18/2004,02:55,1090.75,1090.75,1090.75,1090.75,0,6,6.00
05/18/2004,02:56,1090.75,1090.75,1090.50,1090.75,141,30,171.00
05/18/2004,02:57,1090.50,1090.75,1090.50,1090.75,13,25,38.00
05/18/2004,02:58,1091.00,1091.00,1091.00,1091.00,43,0,43.00
05/18/2004,02:59,1091.00,1091.00,1091.00,1091.00,102,0,102.00
05/18/2004,03:00,1091.00,1091.25,1091.00,1091.25,19,0,19.00
05/18/2004,03:01,1091.00,1091.00,1091.00,1091.00,0,23,23.00
05/18/2004,03:03,1091.00,1091.50,1091.00,1091.50,19,4,23.00
05/18/2004,03:04,1091.50,1091.50,1091.50,1091.50,9,0,9.00
05/18/2004,03:05,1091.50,1091.75,1091.25,1091.25,5,41,46.00
05/18/2004,03:06,1091.25,1091.25,1091.25,1091.25,0,8,8.00
05/18/2004,03:07,1091.25,1091.25,1091.25,1091.25,0,54,54.00
05/18/2004,03:08,1091.00,1091.25,1091.00,1091.00,50,95,145.00
05/18/2004,03:09,1091.00,1091.00,1091.00,1091.00,0,57,57.00
05/18/2004,03:12,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/18/2004,03:13,1090.75,1090.75,1090.75,1090.75,0,54,54.00
05/18/2004,03:14,1090.50,1090.50,1090.50,1090.50,0,95,95.00
05/18/2004,03:15,1090.50,1090.50,1090.50,1090.50,0,24,24.00
05/18/2004,03:16,1090.50,1090.50,1090.25,1090.25,0,5,5.00
05/18/2004,03:17,1090.25,1090.50,1090.25,1090.25,3,121,124.00
05/18/2004,03:18,1090.25,1090.25,1090.25,1090.25,0,3,3.00
05/18/2004,03:19,1090.25,1090.25,1090.00,1090.25,44,38,82.00
05/18/2004,03:20,1090.25,1090.25,1090.00,1090.25,25,1,26.00
05/18/2004,03:21,1090.00,1090.25,1089.50,1089.75,44,341,385.00
05/18/2004,03:22,1089.75,1089.75,1089.50,1089.75,72,5,77.00
05/18/2004,03:23,1089.50,1089.50,1089.50,1089.50,0,2,2.00
05/18/2004,03:24,1089.50,1089.75,1089.50,1089.75,29,1,30.00
05/18/2004,03:25,1090.00,1090.25,1090.00,1090.25,160,0,160.00
05/18/2004,03:26,1090.25,1090.50,1090.25,1090.50,21,0,21.00
05/18/2004,03:27,1090.25,1090.50,1090.25,1090.50,1,7,8.00
05/18/2004,03:28,1090.25,1090.25,1090.25,1090.25,0,1,1.00
05/18/2004,03:29,1090.25,1090.25,1090.25,1090.25,0,29,29.00
05/18/2004,03:30,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/18/2004,03:31,1090.25,1090.25,1090.00,1090.00,0,11,11.00
05/18/2004,03:32,1090.25,1090.25,1090.00,1090.00,10,2,12.00
05/18/2004,03:33,1090.00,1090.00,1090.00,1090.00,0,75,75.00
05/18/2004,03:34,1090.00,1090.25,1090.00,1090.25,11,5,16.00
05/18/2004,03:35,1090.25,1090.75,1090.25,1090.75,82,0,82.00
05/18/2004,03:36,1090.50,1090.50,1090.50,1090.50,0,14,14.00
05/18/2004,03:37,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/18/2004,03:38,1090.75,1090.75,1090.75,1090.75,165,0,165.00
05/18/2004,03:39,1090.75,1090.75,1090.75,1090.75,20,0,20.00
05/18/2004,03:42,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/18/2004,03:44,1091.00,1091.00,1091.00,1091.00,10,0,10.00
05/18/2004,03:45,1091.00,1091.00,1091.00,1091.00,7,0,7.00
05/18/2004,03:46,1090.75,1090.75,1090.75,1090.75,0,50,50.00
05/18/2004,03:47,1090.75,1090.75,1090.75,1090.75,0,8,8.00
05/18/2004,03:48,1090.75,1090.75,1090.50,1090.50,0,10,10.00
05/18/2004,03:49,1090.50,1090.50,1090.50,1090.50,0,7,7.00
05/18/2004,03:50,1090.75,1090.75,1090.75,1090.75,10,0,10.00
05/18/2004,03:51,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/18/2004,03:52,1090.75,1090.75,1090.50,1090.50,28,2,30.00
05/18/2004,03:53,1090.75,1091.00,1090.75,1091.00,75,0,75.00
05/18/2004,03:54,1091.00,1091.00,1090.75,1091.00,26,67,93.00
05/18/2004,03:55,1091.00,1091.25,1091.00,1091.00,16,3,19.00
05/18/2004,03:56,1091.00,1091.00,1091.00,1091.00,0,65,65.00
05/18/2004,03:57,1091.25,1091.25,1091.00,1091.00,56,12,68.00
05/18/2004,03:58,1091.00,1091.00,1091.00,1091.00,0,8,8.00
05/18/2004,03:59,1091.25,1091.25,1091.00,1091.00,11,26,37.00
05/18/2004,04:00,1091.00,1091.50,1091.00,1091.25,39,84,123.00
05/18/2004,04:01,1091.00,1091.00,1090.75,1091.00,107,21,128.00
05/18/2004,04:02,1091.00,1091.00,1090.50,1090.75,107,92,199.00
05/18/2004,04:03,1091.00,1091.00,1091.00,1091.00,18,0,18.00
05/18/2004,04:04,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,04:05,1091.00,1091.00,1090.75,1090.75,9,20,29.00
05/18/2004,04:06,1091.00,1091.00,1090.75,1090.75,8,8,16.00
05/18/2004,04:07,1090.50,1090.75,1090.50,1090.75,31,3,34.00
05/18/2004,04:08,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,04:09,1091.00,1091.25,1091.00,1091.25,82,0,82.00
05/18/2004,04:10,1091.25,1091.25,1091.25,1091.25,15,0,15.00
05/18/2004,04:12,1091.25,1091.25,1091.25,1091.25,6,0,6.00
05/18/2004,04:13,1091.50,1091.50,1091.50,1091.50,94,0,94.00
05/18/2004,04:14,1091.50,1091.50,1091.50,1091.50,85,0,85.00
05/18/2004,04:15,1091.50,1091.50,1091.50,1091.50,31,0,31.00
05/18/2004,04:16,1091.75,1091.75,1091.75,1091.75,5,0,5.00
05/18/2004,04:17,1091.50,1091.50,1091.50,1091.50,0,4,4.00
05/18/2004,04:19,1091.50,1091.50,1091.00,1091.00,0,79,79.00
05/18/2004,04:20,1091.00,1091.25,1091.00,1091.00,8,20,28.00
05/18/2004,04:21,1091.00,1091.25,1091.00,1091.25,2,1,3.00
05/18/2004,04:23,1091.25,1091.25,1091.25,1091.25,14,0,14.00
05/18/2004,04:25,1091.25,1091.25,1091.25,1091.25,8,0,8.00
05/18/2004,04:26,1091.25,1091.25,1091.00,1091.00,3,46,49.00
05/18/2004,04:27,1091.00,1091.25,1091.00,1091.25,5,4,9.00
05/18/2004,04:28,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/18/2004,04:29,1091.25,1091.50,1091.25,1091.50,7,0,7.00
05/18/2004,04:30,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/18/2004,04:31,1091.25,1091.50,1091.25,1091.50,1,6,7.00
05/18/2004,04:32,1091.50,1091.50,1091.50,1091.50,43,0,43.00
05/18/2004,04:33,1091.50,1091.75,1091.50,1091.75,19,17,36.00
05/18/2004,04:34,1091.50,1091.50,1091.25,1091.25,0,6,6.00
05/18/2004,04:38,1091.50,1091.50,1091.50,1091.50,37,0,37.00
05/18/2004,04:39,1091.50,1091.50,1091.50,1091.50,6,0,6.00
05/18/2004,04:40,1091.25,1091.25,1091.25,1091.25,0,18,18.00
05/18/2004,04:41,1091.25,1091.25,1090.75,1091.00,6,45,51.00
05/18/2004,04:42,1090.75,1090.75,1090.25,1090.25,22,115,137.00
05/18/2004,04:43,1090.25,1090.25,1090.25,1090.25,0,100,100.00
05/18/2004,04:44,1090.25,1090.25,1090.00,1090.00,0,138,138.00
05/18/2004,04:45,1090.00,1090.25,1090.00,1090.00,18,76,94.00
05/18/2004,04:46,1090.00,1090.00,1090.00,1090.00,0,48,48.00
05/18/2004,04:47,1090.00,1090.00,1090.00,1090.00,0,128,128.00
05/18/2004,04:48,1090.25,1090.25,1090.00,1090.00,31,4,35.00
05/18/2004,04:49,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/18/2004,04:50,1090.25,1090.25,1090.25,1090.25,44,0,44.00
05/18/2004,04:51,1090.25,1090.25,1090.25,1090.25,57,0,57.00
05/18/2004,04:52,1090.25,1090.25,1090.00,1090.25,20,1,21.00
05/18/2004,04:53,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/18/2004,04:54,1090.50,1090.50,1090.50,1090.50,74,0,74.00
05/18/2004,04:55,1090.25,1090.50,1090.25,1090.50,10,2,12.00
05/18/2004,04:56,1090.50,1090.50,1090.00,1090.00,43,179,222.00
05/18/2004,04:57,1090.00,1090.00,1090.00,1090.00,0,28,28.00
05/18/2004,04:58,1090.00,1090.00,1090.00,1090.00,0,19,19.00
05/18/2004,04:59,1090.00,1090.00,1090.00,1090.00,0,5,5.00
05/18/2004,05:00,1090.00,1090.00,1090.00,1090.00,0,156,156.00
05/18/2004,05:01,1089.75,1089.75,1089.50,1089.50,0,117,117.00
05/18/2004,05:02,1089.75,1089.75,1089.50,1089.75,68,4,72.00
05/18/2004,05:03,1089.75,1089.75,1089.25,1089.50,20,149,169.00
05/18/2004,05:04,1089.75,1089.75,1089.50,1089.50,1,33,34.00
05/18/2004,05:05,1089.50,1089.75,1089.50,1089.75,30,1,31.00
05/18/2004,05:06,1089.75,1090.00,1089.75,1089.75,10,46,56.00
05/18/2004,05:07,1089.50,1089.75,1089.50,1089.75,5,5,10.00
05/18/2004,05:08,1089.75,1089.75,1089.75,1089.75,8,0,8.00
05/18/2004,05:09,1089.50,1089.50,1089.50,1089.50,0,37,37.00
05/18/2004,05:10,1089.50,1089.50,1089.25,1089.25,0,25,25.00
05/18/2004,05:11,1089.50,1089.50,1089.25,1089.25,5,60,65.00
05/18/2004,05:12,1089.25,1089.50,1089.25,1089.50,40,4,44.00
05/18/2004,05:13,1089.50,1089.50,1089.25,1089.50,32,6,38.00
05/18/2004,05:14,1089.50,1089.50,1089.50,1089.50,7,0,7.00
05/18/2004,05:15,1089.75,1090.00,1089.50,1090.00,94,5,99.00
05/18/2004,05:16,1089.50,1090.00,1089.50,1089.75,1,76,77.00
05/18/2004,05:17,1089.75,1089.75,1089.75,1089.75,0,26,26.00
05/18/2004,05:18,1089.75,1089.75,1089.50,1089.50,0,114,114.00
05/18/2004,05:19,1089.50,1089.50,1089.50,1089.50,0,87,87.00
05/18/2004,05:20,1089.75,1089.75,1089.50,1089.50,3,83,86.00
05/18/2004,05:22,1089.75,1089.75,1089.50,1089.50,1,95,96.00
05/18/2004,05:23,1089.50,1089.50,1089.50,1089.50,0,3,3.00
05/18/2004,05:24,1089.25,1089.25,1089.25,1089.25,0,1,1.00
05/18/2004,05:27,1089.50,1089.50,1089.00,1089.25,10,206,216.00
05/18/2004,05:28,1089.25,1089.25,1088.75,1088.75,55,293,348.00
05/18/2004,05:29,1089.00,1089.00,1088.75,1089.00,6,1,7.00
05/18/2004,05:30,1089.00,1089.00,1089.00,1089.00,25,0,25.00
05/18/2004,05:31,1089.00,1089.00,1089.00,1089.00,24,0,24.00
05/18/2004,05:32,1088.75,1089.00,1088.50,1088.50,2,112,114.00
05/18/2004,05:33,1088.75,1088.75,1088.50,1088.50,14,21,35.00
05/18/2004,05:34,1088.75,1089.00,1088.75,1089.00,50,0,50.00
05/18/2004,05:35,1089.00,1089.00,1089.00,1089.00,4,0,4.00
05/18/2004,05:36,1089.00,1089.25,1088.75,1089.25,79,4,83.00
05/18/2004,05:37,1089.25,1089.25,1089.25,1089.25,31,0,31.00
05/18/2004,05:38,1089.50,1089.50,1089.25,1089.50,6,52,58.00
05/18/2004,05:39,1089.25,1089.50,1089.25,1089.50,167,10,177.00
05/18/2004,05:40,1089.50,1089.50,1089.25,1089.25,17,15,32.00
05/18/2004,05:41,1089.50,1089.50,1089.50,1089.50,29,0,29.00
05/18/2004,05:42,1089.50,1089.75,1089.50,1089.75,21,0,21.00
05/18/2004,05:43,1089.75,1089.75,1089.25,1089.25,50,84,134.00
05/18/2004,05:44,1089.50,1089.50,1089.50,1089.50,30,0,30.00
05/18/2004,05:45,1089.50,1089.50,1089.50,1089.50,26,0,26.00
05/18/2004,05:46,1089.75,1089.75,1089.50,1089.75,49,26,75.00
05/18/2004,05:47,1089.75,1089.75,1089.75,1089.75,3,0,3.00
05/18/2004,05:48,1089.50,1089.75,1089.50,1089.75,136,4,140.00
05/18/2004,05:49,1090.00,1090.00,1090.00,1090.00,315,0,315.00
05/18/2004,05:50,1090.00,1090.00,1090.00,1090.00,148,0,148.00
05/18/2004,05:51,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/18/2004,05:53,1090.00,1090.00,1089.75,1090.00,108,1,109.00
05/18/2004,05:54,1090.00,1090.00,1090.00,1090.00,4,0,4.00
05/18/2004,05:55,1090.00,1090.00,1089.75,1089.75,20,16,36.00
05/18/2004,05:56,1090.00,1090.25,1090.00,1090.25,262,0,262.00
05/18/2004,05:57,1090.00,1090.00,1090.00,1090.00,0,8,8.00
05/18/2004,05:58,1090.00,1090.00,1090.00,1090.00,0,18,18.00
05/18/2004,05:59,1090.00,1090.00,1090.00,1090.00,0,76,76.00
05/18/2004,06:00,1090.00,1090.00,1090.00,1090.00,0,50,50.00
05/18/2004,06:01,1090.00,1090.00,1090.00,1090.00,0,52,52.00
05/18/2004,06:02,1090.00,1090.00,1090.00,1090.00,0,5,5.00
05/18/2004,06:03,1090.00,1090.00,1089.75,1089.75,0,6,6.00
05/18/2004,06:04,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/18/2004,06:05,1089.75,1089.75,1089.50,1089.75,14,210,224.00
05/18/2004,06:06,1089.75,1089.75,1089.25,1089.25,46,31,77.00
05/18/2004,06:07,1089.50,1089.50,1089.25,1089.50,29,2,31.00
05/18/2004,06:08,1089.50,1089.50,1089.00,1089.25,43,58,101.00
05/18/2004,06:09,1089.00,1089.00,1088.75,1089.00,6,87,93.00
05/18/2004,06:10,1089.00,1089.00,1089.00,1089.00,50,0,50.00
05/18/2004,06:11,1089.00,1089.00,1089.00,1089.00,15,0,15.00
05/18/2004,06:12,1089.25,1089.25,1089.25,1089.25,40,0,40.00
05/18/2004,06:13,1089.25,1089.25,1089.00,1089.00,29,70,99.00
05/18/2004,06:14,1089.00,1089.00,1089.00,1089.00,0,108,108.00
05/18/2004,06:15,1089.00,1089.00,1089.00,1089.00,0,19,19.00
05/18/2004,06:16,1088.75,1089.00,1088.75,1088.75,1,150,151.00
05/18/2004,06:17,1088.75,1089.00,1088.75,1089.00,1,1,2.00
05/18/2004,06:18,1089.00,1089.00,1088.75,1088.75,60,2,62.00
05/18/2004,06:19,1089.00,1089.25,1088.75,1089.25,16,1,17.00
05/18/2004,06:20,1089.25,1089.25,1089.25,1089.25,112,0,112.00
05/18/2004,06:21,1089.25,1089.25,1089.25,1089.25,2,0,2.00
05/18/2004,06:22,1089.00,1089.25,1089.00,1089.25,117,31,148.00
05/18/2004,06:23,1089.25,1089.50,1089.25,1089.25,89,7,96.00
05/18/2004,06:24,1089.00,1089.00,1089.00,1089.00,0,20,20.00
05/18/2004,06:25,1089.25,1089.25,1089.00,1089.25,157,1,158.00
05/18/2004,06:26,1089.25,1089.50,1089.25,1089.25,51,1,52.00
05/18/2004,06:27,1089.50,1089.50,1089.50,1089.50,19,0,19.00
05/18/2004,06:28,1089.50,1089.50,1089.50,1089.50,44,0,44.00
05/18/2004,06:29,1089.75,1089.75,1089.75,1089.75,28,0,28.00
05/18/2004,06:30,1089.50,1089.50,1089.50,1089.50,0,25,25.00
05/18/2004,06:31,1089.50,1089.50,1089.50,1089.50,0,30,30.00
05/18/2004,06:32,1089.50,1089.75,1089.50,1089.75,33,1,34.00
05/18/2004,06:33,1089.75,1090.00,1089.75,1090.00,111,0,111.00
05/18/2004,06:34,1089.75,1089.75,1089.50,1089.75,26,37,63.00
05/18/2004,06:35,1089.50,1089.50,1089.50,1089.50,0,141,141.00
05/18/2004,06:36,1089.50,1090.00,1089.50,1089.75,43,62,105.00
05/18/2004,06:37,1089.75,1090.50,1089.75,1090.25,276,140,416.00
05/18/2004,06:38,1090.25,1090.50,1090.00,1090.00,13,66,79.00
05/18/2004,06:39,1090.25,1090.50,1090.25,1090.25,77,136,213.00
05/18/2004,06:40,1090.25,1090.25,1090.25,1090.25,0,6,6.00
05/18/2004,06:41,1090.25,1090.25,1090.25,1090.25,0,43,43.00
05/18/2004,06:42,1090.25,1090.25,1090.25,1090.25,0,102,102.00
05/18/2004,06:43,1090.25,1090.50,1090.25,1090.50,8,1,9.00
05/18/2004,06:44,1090.25,1090.25,1090.25,1090.25,0,35,35.00
05/18/2004,06:45,1090.50,1090.50,1090.00,1090.00,2,14,16.00
05/18/2004,06:46,1090.00,1090.00,1089.75,1090.00,183,209,392.00
05/18/2004,06:47,1090.00,1090.00,1090.00,1090.00,50,0,50.00
05/18/2004,06:48,1090.00,1090.25,1090.00,1090.00,4,283,287.00
05/18/2004,06:49,1090.00,1090.00,1089.75,1090.00,84,86,170.00
05/18/2004,06:50,1090.00,1090.25,1090.00,1090.25,182,0,182.00
05/18/2004,06:51,1090.50,1091.00,1090.50,1091.00,369,28,397.00
05/18/2004,06:52,1091.00,1091.00,1090.50,1090.75,20,280,300.00
05/18/2004,06:53,1090.50,1090.75,1090.50,1090.75,201,8,209.00
05/18/2004,06:54,1090.75,1091.00,1090.75,1090.75,10,1,11.00
05/18/2004,06:55,1090.75,1091.00,1090.75,1091.00,10,3,13.00
05/18/2004,06:56,1091.00,1091.00,1090.75,1090.75,274,24,298.00
05/18/2004,06:57,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/18/2004,06:58,1090.75,1091.00,1090.75,1091.00,75,3,78.00
05/18/2004,06:59,1091.00,1091.00,1091.00,1091.00,62,0,62.00
05/18/2004,07:00,1091.00,1091.25,1091.00,1091.00,58,2,60.00
05/18/2004,07:01,1091.00,1091.00,1091.00,1091.00,0,8,8.00
05/18/2004,07:02,1091.25,1091.25,1091.00,1091.00,6,45,51.00
05/18/2004,07:03,1091.00,1091.25,1091.00,1091.00,125,88,213.00
05/18/2004,07:04,1091.00,1091.00,1091.00,1091.00,0,4,4.00
05/18/2004,07:05,1091.25,1091.25,1091.25,1091.25,10,0,10.00
05/18/2004,07:06,1091.25,1091.25,1091.00,1091.00,3,1,4.00
05/18/2004,07:07,1091.25,1091.75,1091.25,1091.50,181,68,249.00
05/18/2004,07:08,1091.75,1092.00,1091.50,1091.75,318,19,337.00
05/18/2004,07:09,1091.75,1091.75,1091.50,1091.50,2,22,24.00
05/18/2004,07:10,1091.75,1092.00,1091.50,1091.75,90,117,207.00
05/18/2004,07:11,1091.75,1091.75,1091.50,1091.75,77,123,200.00
05/18/2004,07:12,1091.75,1092.00,1091.75,1092.00,143,8,151.00
05/18/2004,07:13,1091.75,1092.00,1091.75,1091.75,1,38,39.00
05/18/2004,07:14,1091.75,1092.00,1091.75,1091.75,18,100,118.00
05/18/2004,07:15,1091.75,1092.00,1091.50,1091.50,30,172,202.00
05/18/2004,07:16,1091.75,1091.75,1091.50,1091.50,30,133,163.00
05/18/2004,07:17,1091.75,1091.75,1091.25,1091.50,72,87,159.00
05/18/2004,07:18,1091.50,1091.50,1091.25,1091.25,1,4,5.00
05/18/2004,07:19,1091.25,1091.25,1091.00,1091.25,2,384,386.00
05/18/2004,07:20,1091.25,1091.25,1091.25,1091.25,191,0,191.00
05/18/2004,07:21,1091.25,1091.25,1091.25,1091.25,273,0,273.00
05/18/2004,07:22,1091.25,1091.25,1091.00,1091.00,62,7,69.00
05/18/2004,07:23,1091.25,1091.50,1091.25,1091.25,115,16,131.00
05/18/2004,07:24,1091.25,1091.50,1091.25,1091.50,163,7,170.00
05/18/2004,07:25,1091.75,1091.75,1091.25,1091.50,28,77,105.00
05/18/2004,07:26,1091.25,1091.50,1091.25,1091.25,1,61,62.00
05/18/2004,07:27,1091.25,1091.25,1091.00,1091.00,25,23,48.00
05/18/2004,07:28,1091.25,1091.50,1091.00,1091.25,12,3,15.00
05/18/2004,07:29,1091.25,1091.25,1090.50,1090.50,66,404,470.00
05/18/2004,07:30,1090.50,1091.25,1090.50,1091.00,177,74,251.00
05/18/2004,07:31,1090.75,1091.00,1090.75,1091.00,27,10,37.00
05/18/2004,07:32,1090.75,1091.50,1090.75,1091.50,400,43,443.00
05/18/2004,07:33,1091.50,1091.50,1091.25,1091.25,109,24,133.00
05/18/2004,07:34,1091.25,1091.25,1090.50,1090.50,0,243,243.00
05/18/2004,07:35,1090.50,1090.75,1090.50,1090.50,4,56,60.00
05/18/2004,07:36,1090.50,1090.50,1090.50,1090.50,0,423,423.00
05/18/2004,07:37,1090.50,1090.50,1090.00,1090.50,204,312,516.00
05/18/2004,07:38,1090.50,1090.50,1090.25,1090.25,24,5,29.00
05/18/2004,07:39,1090.50,1091.00,1090.50,1091.00,712,0,712.00
05/18/2004,07:40,1091.00,1091.00,1090.75,1091.00,21,3,24.00
05/18/2004,07:41,1091.00,1091.00,1090.50,1090.50,7,134,141.00
05/18/2004,07:42,1090.75,1091.00,1090.75,1091.00,151,0,151.00
05/18/2004,07:43,1091.00,1091.00,1090.25,1090.25,56,446,502.00
05/18/2004,07:44,1090.25,1090.25,1089.75,1089.75,31,562,593.00
05/18/2004,07:45,1089.75,1090.00,1089.75,1089.75,10,169,179.00
05/18/2004,07:46,1090.00,1090.00,1090.00,1090.00,141,0,141.00
05/18/2004,07:47,1089.75,1090.00,1089.75,1090.00,163,2,165.00
05/18/2004,07:48,1090.00,1090.25,1090.00,1090.25,142,0,142.00
05/18/2004,07:49,1090.25,1090.25,1090.00,1090.25,84,67,151.00
05/18/2004,07:50,1090.25,1090.25,1090.00,1090.25,21,33,54.00
05/18/2004,07:51,1090.25,1090.25,1090.00,1090.25,29,1,30.00
05/18/2004,07:52,1090.00,1090.25,1090.00,1090.00,5,119,124.00
05/18/2004,07:53,1089.75,1090.25,1089.75,1090.00,60,31,91.00
05/18/2004,07:54,1090.00,1090.00,1089.75,1090.00,2,18,20.00
05/18/2004,07:55,1089.75,1090.00,1089.75,1090.00,2,1,3.00
05/18/2004,07:56,1090.00,1090.00,1090.00,1090.00,140,0,140.00
05/18/2004,07:57,1090.00,1090.25,1090.00,1090.25,141,0,141.00
05/18/2004,07:58,1090.50,1090.50,1090.25,1090.25,4,66,70.00
05/18/2004,07:59,1090.50,1090.50,1090.50,1090.50,65,0,65.00
05/18/2004,08:00,1090.50,1090.50,1090.25,1090.25,5,3,8.00
05/18/2004,08:01,1090.25,1090.50,1090.25,1090.25,2,15,17.00
05/18/2004,08:02,1090.25,1090.50,1090.25,1090.25,6,70,76.00
05/18/2004,08:03,1090.25,1090.25,1090.00,1090.00,0,79,79.00
05/18/2004,08:04,1090.25,1090.50,1090.25,1090.25,65,29,94.00
05/18/2004,08:05,1090.25,1090.25,1090.25,1090.25,0,2,2.00
05/18/2004,08:06,1090.25,1090.50,1090.25,1090.25,4,139,143.00
05/18/2004,08:07,1090.25,1090.25,1090.25,1090.25,0,22,22.00
05/18/2004,08:08,1090.50,1090.50,1090.25,1090.50,11,31,42.00
05/18/2004,08:09,1090.25,1090.25,1090.00,1090.00,0,174,174.00
05/18/2004,08:10,1090.00,1090.00,1090.00,1090.00,0,28,28.00
05/18/2004,08:11,1090.00,1090.00,1089.50,1089.75,123,159,282.00
05/18/2004,08:12,1089.75,1090.50,1089.75,1090.00,356,46,402.00
05/18/2004,08:13,1090.00,1090.25,1090.00,1090.25,3,2,5.00
05/18/2004,08:14,1090.00,1090.25,1090.00,1090.00,1,73,74.00
05/18/2004,08:15,1090.00,1090.00,1089.75,1090.00,7,19,26.00
05/18/2004,08:16,1090.00,1090.00,1089.75,1089.75,33,48,81.00
05/18/2004,08:17,1089.75,1090.00,1089.75,1089.75,1,59,60.00
05/18/2004,08:18,1089.75,1089.75,1089.75,1089.75,0,258,258.00
05/18/2004,08:19,1089.75,1090.00,1089.75,1089.75,10,33,43.00
05/18/2004,08:20,1090.00,1090.00,1089.75,1090.00,130,3,133.00
05/18/2004,08:21,1089.75,1090.00,1089.75,1090.00,10,3,13.00
05/18/2004,08:22,1090.00,1090.25,1090.00,1090.00,105,72,177.00
05/18/2004,08:23,1090.00,1090.00,1089.75,1090.00,2,325,327.00
05/18/2004,08:24,1090.00,1090.00,1089.75,1090.00,107,32,139.00
05/18/2004,08:25,1090.00,1090.25,1090.00,1090.25,209,1,210.00
05/18/2004,08:26,1090.25,1090.25,1090.00,1090.25,5,50,55.00
05/18/2004,08:27,1090.00,1090.00,1089.75,1090.00,2,26,28.00
05/18/2004,08:28,1089.75,1089.75,1089.75,1089.75,0,175,175.00
05/18/2004,08:29,1089.75,1089.75,1089.50,1089.50,508,285,793.00
05/18/2004,08:30,1089.50,1089.75,1089.25,1089.50,608,1271,1879.00
05/18/2004,08:31,1089.25,1089.25,1088.50,1088.50,2838,3305,6143.00
05/18/2004,08:32,1088.75,1089.00,1088.25,1088.25,1425,2389,3814.00
05/18/2004,08:33,1088.00,1088.50,1087.50,1088.50,4061,2439,6500.00
05/18/2004,08:34,1088.50,1089.25,1088.25,1089.25,3642,2944,6586.00
05/18/2004,08:35,1089.25,1090.00,1089.00,1090.00,5267,3024,8291.00
05/18/2004,08:36,1089.75,1091.50,1089.50,1090.75,8559,4352,12911.00
05/18/2004,08:37,1090.75,1091.00,1090.25,1090.25,1244,1731,2975.00
05/18/2004,08:38,1090.25,1090.75,1090.00,1090.75,1412,1210,2622.00
05/18/2004,08:39,1090.75,1091.00,1090.25,1090.50,1034,1285,2319.00
05/18/2004,08:40,1090.50,1090.75,1090.25,1090.25,1048,1252,2300.00
05/18/2004,08:41,1090.50,1090.50,1089.25,1089.25,974,2316,3290.00
05/18/2004,08:42,1089.25,1089.75,1089.25,1089.75,1108,1371,2479.00
05/18/2004,08:43,1089.75,1090.00,1089.00,1089.75,1733,1593,3326.00
05/18/2004,08:44,1089.50,1089.75,1089.00,1089.25,545,762,1307.00
05/18/2004,08:45,1089.25,1090.00,1089.25,1089.50,602,1028,1630.00
05/18/2004,08:46,1089.75,1090.50,1089.25,1090.25,1626,814,2440.00
05/18/2004,08:47,1090.25,1090.50,1089.75,1090.25,918,1524,2442.00
05/18/2004,08:48,1090.25,1091.25,1089.75,1090.00,2079,2271,4350.00
05/18/2004,08:49,1089.75,1090.00,1089.00,1089.75,1678,1736,3414.00
05/18/2004,08:50,1089.75,1089.75,1089.00,1089.00,353,1229,1582.00
05/18/2004,08:51,1089.00,1089.25,1087.50,1088.00,1885,5244,7129.00
05/18/2004,08:52,1088.00,1088.50,1087.75,1088.50,1514,713,2227.00
05/18/2004,08:53,1088.50,1088.50,1087.75,1088.25,1018,665,1683.00
05/18/2004,08:54,1088.50,1089.00,1088.25,1088.75,1539,228,1767.00
05/18/2004,08:55,1088.75,1089.50,1088.50,1089.25,2152,789,2941.00
05/18/2004,08:56,1089.25,1089.50,1088.50,1088.50,856,889,1745.00
05/18/2004,08:57,1088.50,1089.50,1088.50,1089.50,994,444,1438.00
05/18/2004,08:58,1089.50,1089.50,1088.50,1088.50,534,1159,1693.00
05/18/2004,08:59,1088.50,1088.75,1087.75,1088.25,1577,2307,3884.00
05/18/2004,09:00,1088.25,1089.25,1088.00,1089.00,937,539,1476.00
05/18/2004,09:01,1089.00,1090.00,1089.00,1089.50,2726,2215,4941.00
05/18/2004,09:02,1089.50,1089.50,1088.25,1088.25,527,1958,2485.00
05/18/2004,09:03,1088.25,1088.75,1087.75,1088.50,1357,919,2276.00
05/18/2004,09:04,1088.75,1090.25,1088.25,1090.25,2487,1232,3719.00
05/18/2004,09:05,1090.25,1091.00,1090.00,1090.50,3166,1515,4681.00
05/18/2004,09:06,1090.75,1091.00,1089.50,1089.50,1572,2082,3654.00
05/18/2004,09:07,1089.75,1090.50,1089.50,1090.25,1207,588,1795.00
05/18/2004,09:08,1090.50,1091.00,1090.25,1090.75,574,475,1049.00
05/18/2004,09:09,1090.75,1091.00,1090.50,1091.00,931,566,1497.00
05/18/2004,09:10,1091.00,1091.00,1089.75,1090.75,1613,879,2492.00
05/18/2004,09:11,1090.75,1091.50,1090.50,1091.25,3454,1992,5446.00
05/18/2004,09:12,1091.25,1091.25,1090.25,1090.25,409,1515,1924.00
05/18/2004,09:13,1090.25,1090.75,1090.00,1090.00,244,1248,1492.00
05/18/2004,09:14,1090.00,1090.25,1089.00,1089.50,922,1503,2425.00
05/18/2004,09:15,1089.50,1090.00,1089.25,1089.75,1356,548,1904.00
05/18/2004,09:16,1089.75,1090.00,1089.25,1089.25,103,993,1096.00
05/18/2004,09:17,1089.25,1089.25,1088.50,1089.25,1409,2175,3584.00
05/18/2004,09:18,1089.25,1090.00,1089.00,1089.50,1992,1620,3612.00
05/18/2004,09:19,1089.50,1089.50,1089.00,1089.25,244,1335,1579.00
05/18/2004,09:20,1089.25,1090.00,1089.25,1089.25,643,821,1464.00
05/18/2004,09:21,1089.25,1089.50,1089.00,1089.25,244,423,667.00
05/18/2004,09:22,1089.25,1089.50,1089.00,1089.25,335,352,687.00
05/18/2004,09:23,1089.25,1090.00,1089.25,1089.50,748,385,1133.00
05/18/2004,09:24,1089.50,1090.75,1089.50,1090.50,2323,872,3195.00
05/18/2004,09:25,1090.50,1091.00,1090.00,1090.25,1221,947,2168.00
05/18/2004,09:26,1090.25,1090.25,1089.75,1090.00,794,302,1096.00
05/18/2004,09:27,1089.75,1090.50,1089.75,1090.00,553,451,1004.00
05/18/2004,09:28,1090.00,1090.50,1089.75,1090.00,696,291,987.00
05/18/2004,09:29,1090.00,1090.00,1089.25,1089.25,490,886,1376.00
05/18/2004,09:30,1089.25,1089.75,1089.00,1089.50,620,444,1064.00
05/18/2004,09:31,1089.75,1090.00,1089.25,1089.25,395,450,845.00
05/18/2004,09:32,1089.50,1089.75,1088.75,1088.75,529,1062,1591.00
05/18/2004,09:33,1089.00,1089.75,1088.75,1089.50,647,481,1128.00
05/18/2004,09:34,1089.25,1089.50,1089.00,1089.25,367,541,908.00
05/18/2004,09:35,1089.00,1089.50,1088.75,1089.25,303,368,671.00
05/18/2004,09:36,1089.25,1089.75,1089.00,1089.25,159,471,630.00
05/18/2004,09:37,1089.25,1090.00,1089.00,1089.75,1574,659,2233.00
05/18/2004,09:38,1090.00,1091.00,1089.50,1090.50,2739,1557,4296.00
05/18/2004,09:39,1090.75,1090.75,1089.50,1089.50,288,957,1245.00
05/18/2004,09:40,1089.75,1090.50,1089.25,1090.50,1042,473,1515.00
05/18/2004,09:41,1090.25,1091.25,1090.25,1091.25,1553,435,1988.00
05/18/2004,09:42,1091.25,1092.00,1091.00,1091.50,4108,1668,5776.00
05/18/2004,09:43,1091.25,1091.75,1091.25,1091.75,1762,205,1967.00
05/18/2004,09:44,1091.75,1092.00,1091.25,1091.50,718,866,1584.00
05/18/2004,09:45,1091.50,1092.75,1091.25,1092.25,4922,2221,7143.00
05/18/2004,09:46,1092.25,1093.25,1091.50,1092.75,7991,2110,10101.00
05/18/2004,09:47,1093.00,1093.00,1091.75,1092.00,1753,3824,5577.00
05/18/2004,09:48,1092.00,1092.25,1091.50,1092.00,1110,1629,2739.00
05/18/2004,09:49,1092.00,1092.25,1091.75,1092.00,565,409,974.00
05/18/2004,09:50,1092.00,1092.25,1091.50,1091.75,443,798,1241.00
05/18/2004,09:51,1091.75,1092.00,1091.25,1091.50,369,634,1003.00
05/18/2004,09:52,1091.50,1091.75,1091.25,1091.50,294,733,1027.00
05/18/2004,09:53,1091.50,1092.25,1091.25,1092.25,1058,137,1195.00
05/18/2004,09:54,1092.25,1092.50,1092.00,1092.25,129,893,1022.00
05/18/2004,09:55,1092.00,1092.00,1091.75,1091.75,133,383,516.00
05/18/2004,09:56,1092.00,1093.25,1091.75,1092.00,3273,3138,6411.00
05/18/2004,09:57,1092.00,1092.25,1091.50,1092.25,2959,797,3756.00
05/18/2004,09:58,1092.00,1092.25,1092.00,1092.00,148,148,296.00
05/18/2004,09:59,1092.25,1092.25,1092.00,1092.00,308,248,556.00
05/18/2004,10:00,1092.00,1092.50,1092.00,1092.00,198,398,596.00
05/18/2004,10:01,1092.25,1092.50,1092.00,1092.50,378,106,484.00
05/18/2004,10:02,1092.50,1093.25,1092.25,1093.00,2184,550,2734.00
05/18/2004,10:03,1093.00,1093.25,1092.25,1092.50,912,1555,2467.00
05/18/2004,10:04,1092.50,1092.75,1092.25,1092.25,332,726,1058.00
05/18/2004,10:05,1092.25,1092.50,1091.75,1091.75,272,670,942.00
05/18/2004,10:06,1092.00,1092.00,1091.25,1091.75,517,1044,1561.00
05/18/2004,10:07,1091.75,1092.00,1091.50,1091.75,320,336,656.00
05/18/2004,10:08,1091.75,1092.50,1091.75,1092.25,731,265,996.00
05/18/2004,10:09,1092.25,1092.25,1091.75,1091.75,73,247,320.00
05/18/2004,10:10,1091.75,1092.50,1091.50,1091.75,1153,920,2073.00
05/18/2004,10:11,1092.00,1092.50,1091.75,1091.75,370,591,961.00
05/18/2004,10:12,1091.75,1092.00,1091.00,1091.50,1262,2167,3429.00
05/18/2004,10:13,1091.50,1091.75,1091.25,1091.50,478,350,828.00
05/18/2004,10:14,1091.50,1092.50,1091.50,1092.25,1537,583,2120.00
05/18/2004,10:15,1092.50,1092.50,1092.00,1092.00,139,366,505.00
05/18/2004,10:16,1092.25,1092.25,1091.75,1091.75,315,527,842.00
05/18/2004,10:17,1091.50,1092.00,1091.50,1092.00,116,816,932.00
05/18/2004,10:18,1091.75,1092.25,1091.50,1092.25,528,99,627.00
05/18/2004,10:19,1092.25,1092.25,1091.75,1092.00,121,521,642.00
05/18/2004,10:20,1092.00,1092.75,1091.75,1092.25,1038,602,1640.00
05/18/2004,10:21,1092.25,1092.75,1092.00,1092.25,424,245,669.00
05/18/2004,10:22,1092.25,1092.50,1091.50,1091.75,481,495,976.00
05/18/2004,10:23,1092.00,1092.00,1091.25,1091.25,122,1125,1247.00
05/18/2004,10:24,1091.50,1091.50,1091.00,1091.25,185,758,943.00
05/18/2004,10:25,1091.25,1091.50,1091.00,1091.50,112,70,182.00
05/18/2004,10:26,1091.50,1091.50,1091.25,1091.25,448,675,1123.00
05/18/2004,10:27,1091.25,1091.75,1091.00,1091.75,482,1055,1537.00
05/18/2004,10:28,1091.50,1091.75,1091.25,1091.50,46,155,201.00
05/18/2004,10:29,1091.50,1091.75,1091.50,1091.75,326,252,578.00
05/18/2004,10:30,1091.75,1092.25,1091.50,1091.50,697,379,1076.00
05/18/2004,10:31,1091.50,1092.00,1091.25,1091.75,590,639,1229.00
05/18/2004,10:32,1091.50,1091.75,1091.25,1091.25,24,824,848.00
05/18/2004,10:33,1091.25,1091.25,1091.00,1091.25,342,365,707.00
05/18/2004,10:34,1091.50,1091.75,1091.25,1091.50,374,376,750.00
05/18/2004,10:35,1091.75,1091.75,1091.25,1091.50,447,248,695.00
05/18/2004,10:36,1091.50,1092.00,1091.25,1091.50,417,693,1110.00
05/18/2004,10:37,1091.50,1091.50,1091.00,1091.50,188,848,1036.00
05/18/2004,10:38,1091.25,1091.25,1091.00,1091.25,242,1102,1344.00
05/18/2004,10:39,1091.00,1091.50,1091.00,1091.50,273,166,439.00
05/18/2004,10:40,1091.50,1091.75,1091.25,1091.25,16,472,488.00
05/18/2004,10:41,1091.25,1091.75,1091.25,1091.50,458,319,777.00
05/18/2004,10:42,1091.50,1091.50,1091.25,1091.50,168,38,206.00
05/18/2004,10:43,1091.50,1091.50,1090.75,1091.50,773,1467,2240.00
05/18/2004,10:44,1091.25,1091.50,1091.00,1091.00,538,909,1447.00
05/18/2004,10:45,1091.25,1091.75,1091.25,1091.75,483,266,749.00
05/18/2004,10:46,1091.50,1091.75,1091.00,1091.25,142,504,646.00
05/18/2004,10:47,1091.25,1091.50,1091.00,1091.25,564,1190,1754.00
05/18/2004,10:48,1091.25,1091.75,1091.00,1091.50,331,52,383.00
05/18/2004,10:49,1091.50,1091.50,1091.00,1091.25,920,872,1792.00
05/18/2004,10:50,1091.25,1091.50,1091.00,1091.50,298,169,467.00
05/18/2004,10:51,1091.25,1092.25,1091.25,1092.00,2769,858,3627.00
05/18/2004,10:52,1091.75,1092.00,1091.50,1091.75,154,384,538.00
05/18/2004,10:53,1091.75,1091.75,1091.50,1091.50,22,10,32.00
05/18/2004,10:54,1091.50,1091.75,1091.25,1091.75,32,158,190.00
05/18/2004,10:55,1091.50,1092.00,1091.50,1092.00,156,236,392.00
05/18/2004,10:56,1092.00,1092.00,1091.50,1091.75,283,307,590.00
05/18/2004,10:57,1091.75,1092.25,1091.50,1092.00,713,208,921.00
05/18/2004,10:58,1092.00,1092.25,1091.50,1091.75,225,703,928.00
05/18/2004,10:59,1091.75,1092.00,1091.50,1091.75,408,826,1234.00
05/18/2004,11:00,1091.50,1091.75,1091.25,1091.50,64,669,733.00
05/18/2004,11:01,1091.75,1092.00,1091.50,1091.75,336,60,396.00
05/18/2004,11:02,1091.75,1092.00,1091.50,1091.75,107,444,551.00
05/18/2004,11:03,1091.75,1091.75,1091.50,1091.75,4,34,38.00
05/18/2004,11:04,1091.75,1091.75,1091.25,1091.50,8,129,137.00
05/18/2004,11:05,1091.25,1091.75,1091.25,1091.50,244,96,340.00
05/18/2004,11:06,1091.50,1091.75,1091.50,1091.75,79,17,96.00
05/18/2004,11:07,1091.75,1092.00,1091.50,1091.75,162,121,283.00
05/18/2004,11:08,1091.75,1092.25,1091.75,1092.00,1081,397,1478.00
05/18/2004,11:09,1092.00,1092.25,1091.25,1091.50,49,1321,1370.00
05/18/2004,11:10,1091.50,1091.75,1091.50,1091.75,694,8,702.00
05/18/2004,11:11,1091.75,1093.00,1091.50,1092.75,2055,378,2433.00
05/18/2004,11:12,1092.75,1093.75,1092.50,1093.50,4646,1830,6476.00
05/18/2004,11:13,1093.50,1093.75,1092.50,1093.00,1005,1308,2313.00
05/18/2004,11:14,1092.75,1093.25,1092.50,1093.00,485,636,1121.00
05/18/2004,11:15,1092.75,1092.75,1092.50,1092.75,454,124,578.00
05/18/2004,11:16,1092.75,1093.50,1092.75,1093.00,558,503,1061.00
05/18/2004,11:17,1093.00,1093.50,1093.00,1093.25,410,236,646.00
05/18/2004,11:18,1093.25,1093.75,1093.00,1093.75,1976,746,2722.00
05/18/2004,11:19,1093.75,1093.75,1093.25,1093.25,508,1132,1640.00
05/18/2004,11:20,1093.25,1093.50,1092.75,1093.25,617,668,1285.00
05/18/2004,11:21,1093.25,1093.50,1093.00,1093.25,268,228,496.00
05/18/2004,11:22,1093.50,1093.50,1093.00,1093.00,114,836,950.00
05/18/2004,11:23,1093.00,1093.25,1092.75,1092.75,37,296,333.00
05/18/2004,11:24,1093.00,1093.50,1093.00,1093.25,923,248,1171.00
05/18/2004,11:25,1093.25,1093.25,1093.00,1093.25,148,38,186.00
05/18/2004,11:26,1093.25,1093.25,1093.00,1093.25,200,27,227.00
05/18/2004,11:27,1093.25,1093.25,1093.00,1093.00,170,42,212.00
05/18/2004,11:28,1093.00,1093.25,1093.00,1093.25,102,85,187.00
05/18/2004,11:29,1093.00,1093.25,1093.00,1093.00,43,51,94.00
05/18/2004,11:30,1093.00,1093.25,1092.75,1092.75,47,291,338.00
05/18/2004,11:31,1092.75,1093.25,1092.75,1093.25,373,176,549.00
05/18/2004,11:32,1093.00,1093.25,1092.75,1093.00,24,656,680.00
05/18/2004,11:33,1093.00,1093.25,1093.00,1093.00,186,162,348.00
05/18/2004,11:34,1093.00,1093.50,1093.00,1093.25,274,300,574.00
05/18/2004,11:35,1093.50,1093.50,1092.75,1093.00,24,341,365.00
05/18/2004,11:36,1093.00,1093.00,1092.50,1092.75,49,243,292.00
05/18/2004,11:37,1093.00,1093.00,1092.50,1092.75,93,316,409.00
05/18/2004,11:38,1092.75,1093.00,1092.75,1092.75,92,389,481.00
05/18/2004,11:39,1092.75,1093.00,1092.50,1092.50,16,121,137.00
05/18/2004,11:40,1092.50,1092.75,1092.50,1092.75,177,11,188.00
05/18/2004,11:41,1092.75,1092.75,1092.50,1092.50,170,281,451.00
05/18/2004,11:42,1092.50,1092.75,1092.25,1092.50,323,187,510.00
05/18/2004,11:43,1092.75,1092.75,1092.50,1092.50,62,25,87.00
05/18/2004,11:44,1092.75,1092.75,1092.50,1092.50,17,215,232.00
05/18/2004,11:45,1092.50,1092.75,1092.25,1092.25,8,159,167.00
05/18/2004,11:46,1092.25,1092.75,1092.25,1092.50,120,12,132.00
05/18/2004,11:47,1092.50,1092.75,1092.50,1092.50,4,560,564.00
05/18/2004,11:48,1092.50,1092.75,1092.25,1092.50,71,281,352.00
05/18/2004,11:49,1092.50,1092.50,1092.25,1092.50,86,6,92.00
05/18/2004,11:50,1092.50,1092.75,1092.25,1092.50,520,31,551.00
05/18/2004,11:51,1092.75,1092.75,1092.50,1092.75,204,79,283.00
05/18/2004,11:52,1092.75,1093.00,1092.75,1093.00,413,159,572.00
05/18/2004,11:53,1093.00,1093.00,1092.75,1092.75,43,65,108.00
05/18/2004,11:54,1092.75,1093.00,1092.75,1092.75,14,45,59.00
05/18/2004,11:55,1093.00,1093.00,1092.25,1092.50,55,1049,1104.00
05/18/2004,11:56,1092.50,1092.75,1092.25,1092.75,311,2,313.00
05/18/2004,11:57,1092.50,1092.75,1092.50,1092.50,17,827,844.00
05/18/2004,11:58,1092.50,1092.50,1092.25,1092.25,78,80,158.00
05/18/2004,11:59,1092.25,1092.25,1091.75,1092.00,717,1647,2364.00
05/18/2004,12:00,1092.00,1092.25,1092.00,1092.25,23,390,413.00
05/18/2004,12:01,1092.00,1092.25,1091.50,1091.75,305,1433,1738.00
05/18/2004,12:02,1091.75,1091.75,1091.25,1091.75,542,958,1500.00
05/18/2004,12:03,1091.75,1092.00,1091.00,1091.25,233,1680,1913.00
05/18/2004,12:04,1091.00,1092.25,1091.00,1092.25,1808,605,2413.00
05/18/2004,12:05,1092.25,1092.50,1091.75,1092.25,645,498,1143.00
05/18/2004,12:06,1092.00,1092.25,1092.00,1092.25,407,24,431.00
05/18/2004,12:07,1092.00,1092.25,1092.00,1092.00,30,660,690.00
05/18/2004,12:08,1092.00,1092.00,1091.50,1092.00,1406,1558,2964.00
05/18/2004,12:09,1092.00,1092.25,1091.25,1091.75,1063,710,1773.00
05/18/2004,12:10,1092.00,1092.00,1091.50,1091.50,15,316,331.00
05/18/2004,12:11,1091.75,1091.75,1091.25,1091.50,157,476,633.00
05/18/2004,12:12,1091.50,1092.00,1091.50,1092.00,657,427,1084.00
05/18/2004,12:13,1091.75,1092.00,1091.50,1091.50,12,283,295.00
05/18/2004,12:14,1091.50,1092.00,1091.50,1091.75,252,228,480.00
05/18/2004,12:15,1091.75,1092.00,1091.50,1091.50,28,209,237.00
05/18/2004,12:16,1091.75,1091.75,1091.50,1091.75,127,6,133.00
05/18/2004,12:17,1091.75,1092.00,1091.75,1092.00,160,2,162.00
05/18/2004,12:18,1092.00,1092.00,1091.75,1091.75,166,7,173.00
05/18/2004,12:19,1092.00,1092.00,1091.25,1091.25,61,2136,2197.00
05/18/2004,12:20,1091.50,1091.50,1091.25,1091.50,17,69,86.00
05/18/2004,12:21,1091.25,1091.75,1091.00,1091.75,798,211,1009.00
05/18/2004,12:22,1091.75,1092.25,1091.50,1092.00,737,106,843.00
05/18/2004,12:23,1092.00,1092.00,1091.50,1092.00,40,63,103.00
05/18/2004,12:24,1092.00,1092.25,1091.75,1092.00,226,56,282.00
05/18/2004,12:25,1092.00,1092.25,1091.75,1092.00,350,141,491.00
05/18/2004,12:26,1092.00,1092.00,1092.00,1092.00,117,0,117.00
05/18/2004,12:27,1092.00,1092.00,1091.25,1091.25,107,375,482.00
05/18/2004,12:28,1091.25,1092.00,1091.25,1091.75,381,138,519.00
05/18/2004,12:29,1091.75,1091.75,1091.50,1091.50,42,238,280.00
05/18/2004,12:30,1091.75,1091.75,1091.50,1091.75,28,3,31.00
05/18/2004,12:31,1091.75,1092.00,1091.50,1092.00,388,193,581.00
05/18/2004,12:32,1091.75,1092.00,1091.50,1091.50,59,366,425.00
05/18/2004,12:33,1091.75,1091.75,1091.50,1091.75,157,75,232.00
05/18/2004,12:34,1091.75,1092.00,1091.75,1092.00,172,0,172.00
05/18/2004,12:35,1092.00,1092.25,1091.75,1092.00,66,275,341.00
05/18/2004,12:36,1092.00,1092.00,1092.00,1092.00,48,0,48.00
05/18/2004,12:37,1091.75,1092.25,1091.75,1092.25,114,36,150.00
05/18/2004,12:38,1092.25,1092.50,1092.00,1092.50,416,16,432.00
05/18/2004,12:39,1092.50,1092.50,1091.75,1091.75,87,828,915.00
05/18/2004,12:40,1092.00,1092.25,1091.75,1092.25,70,10,80.00
05/18/2004,12:41,1092.00,1092.50,1092.00,1092.50,529,10,539.00
05/18/2004,12:42,1092.50,1092.50,1092.25,1092.25,12,132,144.00
05/18/2004,12:43,1092.25,1092.50,1092.00,1092.50,141,40,181.00
05/18/2004,12:44,1092.50,1092.50,1092.00,1092.25,195,378,573.00
05/18/2004,12:45,1092.00,1092.25,1092.00,1092.25,12,308,320.00
05/18/2004,12:46,1092.00,1092.25,1092.00,1092.25,166,2,168.00
05/18/2004,12:47,1092.00,1092.25,1091.75,1091.75,24,202,226.00
05/18/2004,12:48,1092.00,1092.00,1091.75,1092.00,135,320,455.00
05/18/2004,12:49,1092.25,1092.50,1092.00,1092.25,229,44,273.00
05/18/2004,12:50,1092.25,1092.50,1092.25,1092.25,58,338,396.00
05/18/2004,12:51,1092.50,1092.50,1092.25,1092.25,5,379,384.00
05/18/2004,12:52,1092.25,1092.50,1092.00,1092.00,51,511,562.00
05/18/2004,12:53,1092.00,1092.00,1091.50,1091.75,191,300,491.00
05/18/2004,12:54,1091.75,1091.75,1091.25,1091.25,384,626,1010.00
05/18/2004,12:55,1091.25,1091.50,1091.00,1091.25,117,398,515.00
05/18/2004,12:56,1091.50,1091.75,1091.25,1091.75,694,286,980.00
05/18/2004,12:57,1091.75,1092.00,1091.50,1091.50,364,250,614.00
05/18/2004,12:58,1091.50,1091.75,1091.00,1091.25,732,531,1263.00
05/18/2004,12:59,1091.25,1091.50,1090.75,1090.75,83,1850,1933.00
05/18/2004,13:00,1090.75,1090.75,1089.50,1089.75,782,2933,3715.00
05/18/2004,13:01,1089.75,1090.00,1089.50,1089.75,953,1075,2028.00
05/18/2004,13:02,1090.00,1090.50,1089.75,1090.50,1641,97,1738.00
05/18/2004,13:03,1090.50,1090.50,1089.75,1090.00,217,1832,2049.00
05/18/2004,13:04,1090.00,1090.25,1089.75,1090.00,125,329,454.00
05/18/2004,13:05,1090.00,1090.25,1089.75,1090.25,276,98,374.00
05/18/2004,13:06,1090.00,1090.50,1090.00,1090.50,832,34,866.00
05/18/2004,13:07,1090.50,1091.00,1090.50,1091.00,761,265,1026.00
05/18/2004,13:08,1091.00,1091.50,1090.75,1091.25,1625,290,1915.00
05/18/2004,13:09,1091.25,1091.25,1090.75,1090.75,461,354,815.00
05/18/2004,13:10,1090.75,1091.25,1090.75,1090.75,277,52,329.00
05/18/2004,13:11,1090.75,1091.75,1090.75,1091.75,1360,75,1435.00
05/18/2004,13:12,1091.75,1091.75,1091.00,1091.25,670,1205,1875.00
05/18/2004,13:13,1091.50,1092.25,1091.25,1092.25,1731,85,1816.00
05/18/2004,13:14,1092.00,1092.25,1091.50,1091.75,640,730,1370.00
05/18/2004,13:15,1091.50,1092.00,1091.50,1091.75,86,156,242.00
05/18/2004,13:16,1091.75,1092.00,1091.50,1091.50,83,173,256.00
05/18/2004,13:17,1091.50,1091.75,1091.50,1091.75,47,86,133.00
05/18/2004,13:18,1091.75,1092.00,1091.50,1091.50,243,172,415.00
05/18/2004,13:19,1091.50,1092.00,1091.50,1091.75,251,197,448.00
05/18/2004,13:20,1091.75,1091.75,1091.50,1091.50,6,286,292.00
05/18/2004,13:21,1091.50,1092.00,1091.25,1091.75,287,511,798.00
05/18/2004,13:22,1091.75,1091.75,1091.50,1091.50,30,98,128.00
05/18/2004,13:23,1091.75,1092.00,1091.75,1091.75,213,7,220.00
05/18/2004,13:24,1092.00,1092.00,1091.25,1092.00,1371,704,2075.00
05/18/2004,13:25,1092.00,1092.25,1091.75,1091.75,313,750,1063.00
05/18/2004,13:26,1092.00,1092.00,1091.50,1091.50,233,400,633.00
05/18/2004,13:27,1091.75,1092.00,1091.25,1092.00,603,308,911.00
05/18/2004,13:28,1092.25,1093.00,1091.75,1092.75,2533,151,2684.00
05/18/2004,13:29,1092.75,1093.00,1092.00,1092.25,809,1358,2167.00
05/18/2004,13:30,1092.25,1092.50,1092.00,1092.25,720,467,1187.00
05/18/2004,13:31,1092.25,1092.50,1092.00,1092.00,645,404,1049.00
05/18/2004,13:32,1092.00,1092.50,1092.00,1092.00,205,390,595.00
05/18/2004,13:33,1092.25,1092.50,1092.00,1092.00,147,637,784.00
05/18/2004,13:34,1092.00,1092.25,1091.75,1092.00,241,675,916.00
05/18/2004,13:35,1091.75,1092.00,1091.50,1092.00,169,113,282.00
05/18/2004,13:36,1092.00,1092.25,1091.75,1091.75,500,563,1063.00
05/18/2004,13:37,1092.00,1092.25,1091.75,1092.00,317,75,392.00
05/18/2004,13:38,1092.00,1092.00,1091.75,1092.00,200,10,210.00
05/18/2004,13:39,1092.00,1092.25,1091.75,1092.00,559,50,609.00
05/18/2004,13:40,1092.00,1092.50,1091.75,1092.50,524,152,676.00
05/18/2004,13:41,1092.25,1092.50,1092.00,1092.25,706,445,1151.00
05/18/2004,13:42,1092.25,1092.75,1092.25,1092.50,1318,563,1881.00
05/18/2004,13:43,1092.50,1092.75,1092.25,1092.50,98,354,452.00
05/18/2004,13:44,1092.50,1092.75,1092.25,1092.75,1364,106,1470.00
05/18/2004,13:45,1092.75,1092.75,1092.00,1092.25,1065,1909,2974.00
05/18/2004,13:46,1092.50,1092.75,1092.25,1092.50,1161,268,1429.00
05/18/2004,13:47,1092.50,1092.75,1092.25,1092.50,1450,188,1638.00
05/18/2004,13:48,1092.50,1092.50,1092.00,1092.00,149,608,757.00
05/18/2004,13:49,1092.00,1092.75,1091.75,1092.50,488,884,1372.00
05/18/2004,13:50,1092.50,1092.50,1092.00,1092.25,15,263,278.00
05/18/2004,13:51,1092.00,1092.25,1091.75,1092.00,209,528,737.00
05/18/2004,13:52,1092.00,1092.25,1092.00,1092.25,292,39,331.00
05/18/2004,13:53,1092.25,1092.25,1091.75,1092.00,415,430,845.00
05/18/2004,13:54,1092.00,1092.25,1092.00,1092.00,2,297,299.00
05/18/2004,13:55,1092.00,1092.50,1092.00,1092.25,256,26,282.00
05/18/2004,13:56,1092.25,1092.50,1092.25,1092.50,13,291,304.00
05/18/2004,13:57,1092.50,1092.50,1092.00,1092.00,87,178,265.00
05/18/2004,13:58,1092.25,1092.50,1091.75,1091.75,215,680,895.00
05/18/2004,13:59,1091.75,1092.25,1091.50,1091.50,318,1390,1708.00
05/18/2004,14:00,1091.50,1091.75,1090.75,1091.00,1046,2811,3857.00
05/18/2004,14:01,1091.00,1091.25,1090.50,1090.75,906,2119,3025.00
05/18/2004,14:02,1090.75,1091.25,1090.25,1091.25,2694,1923,4617.00
05/18/2004,14:03,1091.25,1091.25,1090.50,1090.50,1598,2674,4272.00
05/18/2004,14:04,1090.50,1090.75,1090.25,1090.75,609,1325,1934.00
05/18/2004,14:05,1090.75,1091.00,1090.50,1091.00,1048,232,1280.00
05/18/2004,14:06,1091.00,1091.75,1090.75,1091.50,1154,463,1617.00
05/18/2004,14:07,1091.50,1091.50,1091.00,1091.50,141,175,316.00
05/18/2004,14:08,1091.25,1091.25,1090.75,1091.25,166,520,686.00
05/18/2004,14:09,1091.25,1091.25,1091.00,1091.00,435,22,457.00
05/18/2004,14:10,1091.00,1091.25,1090.50,1091.00,209,686,895.00
05/18/2004,14:11,1090.75,1091.25,1090.50,1091.25,1062,680,1742.00
05/18/2004,14:12,1091.25,1091.25,1090.75,1090.75,632,781,1413.00
05/18/2004,14:13,1090.75,1091.25,1090.75,1091.25,175,200,375.00
05/18/2004,14:14,1091.00,1091.50,1091.00,1091.50,280,190,470.00
05/18/2004,14:15,1091.25,1091.50,1091.25,1091.50,88,263,351.00
05/18/2004,14:16,1091.25,1092.00,1091.25,1091.50,2067,1274,3341.00
05/18/2004,14:17,1091.50,1092.00,1091.25,1091.25,276,775,1051.00
05/18/2004,14:18,1091.25,1091.50,1090.75,1090.75,220,1653,1873.00
05/18/2004,14:19,1091.00,1091.25,1090.50,1090.50,625,2706,3331.00
05/18/2004,14:20,1090.75,1091.25,1090.25,1091.00,1260,1083,2343.00
05/18/2004,14:21,1091.00,1091.25,1090.75,1091.00,519,258,777.00
05/18/2004,14:22,1091.00,1091.75,1091.00,1091.25,1622,1223,2845.00
05/18/2004,14:23,1091.25,1091.25,1090.75,1091.00,164,588,752.00
05/18/2004,14:24,1091.00,1091.50,1091.00,1091.25,219,98,317.00
05/18/2004,14:25,1091.25,1091.75,1091.00,1091.75,380,96,476.00
05/18/2004,14:26,1091.75,1092.00,1091.50,1092.00,1315,383,1698.00
05/18/2004,14:27,1092.00,1092.25,1091.25,1091.75,1306,518,1824.00
05/18/2004,14:28,1092.00,1092.50,1091.75,1092.00,1654,1153,2807.00
05/18/2004,14:29,1091.75,1092.25,1091.75,1092.00,553,229,782.00
05/18/2004,14:30,1092.00,1092.00,1091.75,1092.00,161,352,513.00
05/18/2004,14:31,1092.00,1092.50,1092.00,1092.25,703,328,1031.00
05/18/2004,14:32,1092.00,1092.00,1091.50,1091.75,126,1574,1700.00
05/18/2004,14:33,1091.75,1092.00,1091.25,1091.75,1026,761,1787.00
05/18/2004,14:34,1091.75,1092.25,1091.75,1092.00,1498,2507,4005.00
05/18/2004,14:35,1092.00,1092.25,1091.50,1091.75,614,447,1061.00
05/18/2004,14:36,1091.75,1091.75,1091.75,1091.75,244,0,244.00
05/18/2004,14:37,1091.50,1091.75,1091.25,1091.50,799,302,1101.00
05/18/2004,14:38,1091.50,1091.75,1091.50,1091.75,24,131,155.00
05/18/2004,14:39,1091.75,1091.75,1091.50,1091.50,17,332,349.00
05/18/2004,14:40,1091.50,1091.75,1091.00,1091.75,725,726,1451.00
05/18/2004,14:41,1091.75,1092.00,1090.50,1091.00,2388,4439,6827.00
05/18/2004,14:42,1091.25,1091.75,1090.75,1091.75,4149,387,4536.00
05/18/2004,14:43,1091.50,1092.00,1091.00,1091.50,1200,1751,2951.00
05/18/2004,14:44,1091.50,1091.50,1091.00,1091.25,81,248,329.00
05/18/2004,14:45,1091.25,1091.75,1091.00,1091.50,969,278,1247.00
05/18/2004,14:46,1091.50,1092.50,1091.50,1091.75,1909,1579,3488.00
05/18/2004,14:47,1091.75,1092.00,1091.25,1091.50,1019,1824,2843.00
05/18/2004,14:48,1091.25,1092.25,1091.25,1092.25,2098,297,2395.00
05/18/2004,14:49,1092.25,1092.50,1092.00,1092.25,1847,1453,3300.00
05/18/2004,14:50,1092.25,1092.25,1091.75,1091.75,754,1051,1805.00
05/18/2004,14:51,1092.00,1092.25,1091.50,1092.25,1079,1400,2479.00
05/18/2004,14:52,1092.25,1092.25,1091.75,1091.75,286,416,702.00
05/18/2004,14:53,1091.75,1092.00,1091.75,1092.00,79,296,375.00
05/18/2004,14:54,1092.00,1092.00,1091.25,1091.25,717,1294,2011.00
05/18/2004,14:55,1091.25,1091.75,1091.25,1091.75,2573,937,3510.00
05/18/2004,14:56,1091.75,1092.00,1091.50,1091.50,695,687,1382.00
05/18/2004,14:57,1091.75,1091.75,1091.00,1091.25,515,2891,3406.00
05/18/2004,14:58,1091.50,1091.75,1091.25,1091.50,1061,445,1506.00
05/18/2004,14:59,1091.50,1091.75,1091.25,1091.50,776,927,1703.00
05/18/2004,15:00,1091.25,1091.50,1091.00,1091.25,1779,1335,3114.00
05/18/2004,15:01,1091.25,1091.75,1090.75,1091.50,2580,2591,5171.00
05/18/2004,15:02,1091.50,1092.25,1091.25,1091.75,3518,1477,4995.00
05/18/2004,15:03,1091.50,1091.75,1090.75,1091.00,715,2873,3588.00
05/18/2004,15:04,1090.75,1091.50,1090.75,1091.00,860,696,1556.00
05/18/2004,15:05,1091.00,1091.50,1091.00,1091.50,960,212,1172.00
05/18/2004,15:06,1091.25,1091.75,1091.25,1091.25,643,126,769.00
05/18/2004,15:07,1091.50,1091.50,1091.00,1091.00,760,510,1270.00
05/18/2004,15:08,1091.25,1091.50,1090.75,1090.75,183,1010,1193.00
05/18/2004,15:09,1090.75,1091.75,1090.75,1091.50,1700,385,2085.00
05/18/2004,15:10,1091.50,1092.00,1091.25,1091.75,482,258,740.00
05/18/2004,15:11,1091.50,1091.75,1090.75,1091.25,461,1154,1615.00
05/18/2004,15:12,1091.00,1091.25,1090.75,1091.00,86,411,497.00
05/18/2004,15:13,1091.25,1091.25,1090.50,1090.75,717,1528,2245.00
05/18/2004,15:14,1090.75,1091.00,1090.25,1090.25,268,1210,1478.00
05/18/2004,15:15,1090.25,1090.75,1090.00,1090.25,1755,1851,3606.00
05/18/2004,15:16,1090.00,1090.25,1090.00,1090.25,100,31,131.00
05/18/2004,15:31,1090.75,1091.00,1090.50,1090.75,299,6,305.00
05/18/2004,15:32,1090.75,1091.00,1090.75,1091.00,92,10,102.00
05/18/2004,15:33,1090.75,1091.00,1090.75,1091.00,252,98,350.00
05/18/2004,15:34,1091.25,1091.25,1091.25,1091.25,282,0,282.00
05/18/2004,15:35,1091.25,1091.50,1091.25,1091.25,82,50,132.00
05/18/2004,15:36,1091.25,1091.50,1091.25,1091.50,86,22,108.00
05/18/2004,15:37,1091.50,1091.50,1091.25,1091.25,8,39,47.00
05/18/2004,15:38,1091.25,1091.75,1091.25,1091.50,109,232,341.00
05/18/2004,15:39,1091.50,1091.50,1091.25,1091.25,15,71,86.00
05/18/2004,15:40,1091.25,1091.25,1091.00,1091.00,0,113,113.00
05/18/2004,15:41,1091.25,1091.50,1091.25,1091.25,35,20,55.00
05/18/2004,15:43,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/18/2004,15:45,1091.00,1091.25,1091.00,1091.25,1,3,4.00
05/18/2004,15:46,1091.25,1091.25,1091.25,1091.25,2,0,2.00
05/18/2004,15:47,1091.25,1091.25,1091.00,1091.00,2,25,27.00
05/18/2004,15:48,1091.00,1091.25,1091.00,1091.25,3,1,4.00
05/18/2004,15:49,1091.25,1091.25,1091.25,1091.25,35,0,35.00
05/18/2004,15:50,1091.25,1091.50,1091.25,1091.50,62,0,62.00
05/18/2004,15:51,1091.25,1091.50,1091.25,1091.50,20,35,55.00
05/18/2004,15:52,1091.50,1091.50,1091.00,1091.00,137,92,229.00
05/18/2004,15:53,1091.00,1091.00,1090.25,1090.50,29,261,290.00
05/18/2004,15:54,1090.50,1090.50,1090.25,1090.50,83,168,251.00
05/18/2004,15:55,1090.50,1090.50,1090.25,1090.25,54,12,66.00
05/18/2004,15:56,1090.50,1090.75,1090.50,1090.50,9,67,76.00
05/18/2004,15:57,1090.50,1090.50,1090.25,1090.50,2,42,44.00
05/18/2004,15:58,1090.50,1090.50,1090.50,1090.50,3,0,3.00
05/18/2004,15:59,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/18/2004,16:00,1090.50,1090.75,1090.50,1090.75,13,0,13.00
05/18/2004,17:01,1090.75,1091.00,1090.75,1090.75,6,9,15.00
05/18/2004,17:02,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,17:05,1091.00,1091.00,1091.00,1091.00,31,0,31.00
05/18/2004,17:06,1091.00,1091.00,1091.00,1091.00,15,0,15.00
05/18/2004,17:08,1091.00,1091.00,1090.75,1091.00,6,2,8.00
05/18/2004,17:10,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,17:11,1091.00,1091.00,1090.75,1091.00,13,10,23.00
05/18/2004,17:12,1090.75,1091.00,1090.75,1091.00,32,4,36.00
05/18/2004,17:13,1091.00,1091.00,1091.00,1091.00,4,0,4.00
05/18/2004,17:14,1091.00,1091.00,1090.75,1090.75,6,1,7.00
05/18/2004,17:15,1090.75,1090.75,1090.75,1090.75,0,9,9.00
05/18/2004,17:17,1091.00,1091.00,1090.75,1090.75,11,1,12.00
05/18/2004,17:19,1091.00,1091.00,1090.75,1090.75,29,333,362.00
05/18/2004,17:20,1090.75,1091.00,1090.75,1090.75,21,124,145.00
05/18/2004,17:21,1090.75,1091.00,1090.75,1091.00,1,10,11.00
05/18/2004,17:23,1090.75,1090.75,1090.75,1090.75,0,6,6.00
05/18/2004,17:24,1090.75,1090.75,1090.75,1090.75,0,16,16.00
05/18/2004,17:25,1090.50,1090.50,1090.50,1090.50,0,61,61.00
05/18/2004,17:26,1090.50,1090.50,1090.25,1090.50,278,11,289.00
05/18/2004,17:28,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/18/2004,17:29,1090.50,1090.50,1090.50,1090.50,0,21,21.00
05/18/2004,17:30,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/18/2004,17:31,1090.50,1090.50,1090.50,1090.50,0,4,4.00
05/18/2004,17:34,1090.75,1090.75,1090.75,1090.75,8,0,8.00
05/18/2004,17:35,1090.75,1090.75,1090.75,1090.75,11,0,11.00
05/18/2004,17:36,1090.75,1090.75,1090.75,1090.75,3,0,3.00
05/18/2004,17:37,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/18/2004,17:39,1090.75,1090.75,1090.75,1090.75,2,0,2.00
05/18/2004,17:45,1090.75,1090.75,1090.75,1090.75,5,0,5.00
05/18/2004,17:49,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/18/2004,17:51,1091.00,1091.00,1091.00,1091.00,5,0,5.00
05/18/2004,17:53,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,17:54,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/18/2004,17:55,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/18/2004,17:56,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/18/2004,17:57,1091.00,1091.00,1090.75,1090.75,1,1,2.00
05/18/2004,18:04,1090.75,1090.75,1090.75,1090.75,0,34,34.00
05/18/2004,18:05,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/18/2004,18:07,1091.00,1091.00,1091.00,1091.00,42,0,42.00
05/18/2004,18:08,1091.25,1091.25,1091.25,1091.25,10,0,10.00
05/18/2004,18:09,1091.25,1091.25,1091.00,1091.00,1,1,2.00
05/18/2004,18:11,1091.00,1091.00,1091.00,1091.00,0,13,13.00
05/18/2004,18:13,1091.00,1091.00,1091.00,1091.00,0,5,5.00
05/18/2004,18:14,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/18/2004,18:16,1091.25,1091.25,1091.00,1091.00,1,1,2.00
05/18/2004,18:18,1091.00,1091.00,1091.00,1091.00,0,6,6.00
05/18/2004,18:19,1091.00,1091.00,1090.75,1090.75,0,82,82.00
05/18/2004,18:20,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,18:22,1091.00,1091.00,1091.00,1091.00,2,0,2.00
05/18/2004,18:25,1091.00,1091.00,1091.00,1091.00,3,0,3.00
05/18/2004,18:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/18/2004,18:29,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/18/2004,18:32,1091.25,1091.25,1091.00,1091.00,1,1,2.00
05/18/2004,18:35,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/18/2004,18:36,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/18/2004,18:39,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/18/2004,18:41,1091.25,1091.25,1091.25,1091.25,53,0,53.00
05/18/2004,18:42,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/18/2004,18:43,1091.25,1091.50,1091.25,1091.25,2,1,3.00
05/18/2004,18:44,1091.25,1091.25,1091.25,1091.25,0,15,15.00
05/18/2004,18:45,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/18/2004,18:47,1091.25,1091.25,1091.25,1091.25,0,6,6.00
05/18/2004,18:48,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/18/2004,18:49,1091.25,1091.25,1091.25,1091.25,0,5,5.00
05/18/2004,18:50,1091.25,1091.25,1091.00,1091.00,0,3,3.00
05/18/2004,18:51,1091.25,1091.25,1091.25,1091.25,4,0,4.00
05/18/2004,18:52,1091.25,1091.25,1091.25,1091.25,11,0,11.00
05/18/2004,18:55,1091.50,1091.50,1091.25,1091.25,50,6,56.00
05/18/2004,18:58,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/18/2004,19:00,1091.00,1091.00,1091.00,1091.00,0,1,1.00
05/18/2004,19:04,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/18/2004,19:05,1091.25,1091.25,1091.25,1091.25,3,0,3.00
05/18/2004,19:06,1091.25,1091.25,1091.25,1091.25,1,0,1.00
05/18/2004,19:12,1091.25,1091.25,1091.25,1091.25,16,0,16.00
05/18/2004,19:13,1091.25,1091.25,1091.00,1091.25,11,10,21.00
05/18/2004,19:16,1091.25,1091.25,1091.25,1091.25,3,0,3.00
05/18/2004,19:18,1091.50,1091.50,1091.50,1091.50,2,0,2.00
05/18/2004,19:20,1091.50,1091.50,1091.00,1091.25,13,2,15.00
05/18/2004,19:21,1091.25,1091.25,1091.25,1091.25,6,0,6.00
05/18/2004,19:22,1091.25,1091.50,1091.25,1091.50,34,0,34.00
05/18/2004,19:23,1091.50,1091.50,1091.25,1091.50,40,5,45.00
05/18/2004,19:24,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/18/2004,19:26,1091.25,1091.50,1091.25,1091.50,10,2,12.00
05/18/2004,19:29,1091.25,1091.25,1091.25,1091.25,0,1,1.00
05/18/2004,19:30,1091.50,1091.50,1091.50,1091.50,20,0,20.00
05/18/2004,19:33,1091.50,1091.50,1091.50,1091.50,1,0,1.00
05/18/2004,19:34,1091.50,1091.75,1091.50,1091.50,10,2,12.00
05/18/2004,19:37,1091.50,1091.50,1091.50,1091.50,0,11,11.00
05/18/2004,19:40,1091.50,1091.50,1091.50,1091.50,0,16,16.00
05/18/2004,19:42,1091.50,1091.50,1091.50,1091.50,0,3,3.00
05/18/2004,19:43,1091.50,1091.75,1091.50,1091.75,159,2,161.00
05/18/2004,19:44,1091.75,1092.50,1091.75,1092.50,430,2,432.00
05/18/2004,19:45,1092.00,1092.25,1092.00,1092.00,7,20,27.00
05/18/2004,19:46,1092.00,1092.00,1091.75,1092.00,5,79,84.00
05/18/2004,19:47,1091.75,1091.75,1091.00,1091.50,36,81,117.00
05/18/2004,19:49,1091.25,1091.25,1091.00,1091.00,0,39,39.00
05/18/2004,19:50,1091.25,1091.25,1091.00,1091.25,3,1,4.00
05/18/2004,19:51,1091.25,1091.25,1091.25,1091.25,16,0,16.00
05/18/2004,19:52,1091.25,1091.25,1091.25,1091.25,23,0,23.00
05/18/2004,19:53,1091.25,1091.25,1091.25,1091.25,9,0,9.00
05/18/2004,19:54,1091.50,1091.75,1091.50,1091.50,48,5,53.00
05/18/2004,19:55,1091.50,1091.75,1091.50,1091.75,2,10,12.00
05/18/2004,19:56,1091.75,1091.75,1091.75,1091.75,5,0,5.00
05/18/2004,19:57,1091.75,1091.75,1091.50,1091.75,7,2,9.00
05/18/2004,19:58,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/18/2004,19:59,1091.75,1091.75,1091.75,1091.75,6,0,6.00
05/18/2004,20:01,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/18/2004,20:02,1091.75,1091.75,1091.75,1091.75,2,0,2.00
05/18/2004,20:03,1092.00,1092.00,1091.75,1091.75,26,4,30.00
05/18/2004,20:04,1091.50,1091.50,1091.25,1091.50,7,37,44.00
05/18/2004,20:05,1091.75,1092.00,1091.50,1091.50,66,9,75.00
05/18/2004,20:06,1091.75,1092.00,1091.75,1092.00,4,0,4.00
05/18/2004,20:07,1092.00,1092.00,1092.00,1092.00,2,0,2.00
05/18/2004,20:08,1092.00,1092.00,1092.00,1092.00,7,0,7.00
05/18/2004,20:09,1092.00,1092.25,1092.00,1092.25,6,0,6.00
05/18/2004,20:10,1092.00,1092.25,1091.75,1091.75,14,13,27.00
05/18/2004,20:11,1091.75,1092.25,1091.75,1091.75,6,16,22.00
05/18/2004,20:12,1092.00,1092.25,1091.75,1092.00,6,9,15.00
05/18/2004,20:13,1092.25,1092.50,1092.00,1092.00,105,5,110.00
05/18/2004,20:14,1092.50,1092.50,1092.50,1092.50,1,0,1.00
05/18/2004,20:16,1092.25,1092.25,1092.00,1092.00,0,2,2.00
05/18/2004,20:17,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/18/2004,20:18,1092.50,1092.50,1092.50,1092.50,5,0,5.00
05/18/2004,20:21,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/18/2004,20:22,1092.25,1092.25,1092.25,1092.25,0,2,2.00
05/18/2004,20:24,1092.25,1092.25,1092.25,1092.25,0,1,1.00
05/18/2004,20:25,1092.25,1092.25,1092.00,1092.00,0,25,25.00
05/18/2004,20:26,1092.00,1092.25,1091.75,1092.25,55,30,85.00
05/18/2004,20:27,1092.25,1092.50,1092.25,1092.50,59,0,59.00
05/18/2004,20:28,1092.50,1092.75,1092.50,1092.75,201,0,201.00
05/18/2004,20:29,1092.75,1093.00,1092.75,1093.00,17,0,17.00
05/18/2004,20:30,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/18/2004,20:31,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/18/2004,20:32,1093.00,1093.00,1092.75,1092.75,6,5,11.00
05/18/2004,20:33,1092.75,1092.75,1092.75,1092.75,0,24,24.00
05/18/2004,20:34,1092.75,1093.00,1092.75,1093.00,1,5,6.00
05/18/2004,20:35,1092.50,1093.00,1092.50,1093.00,6,1,7.00
05/18/2004,20:36,1093.00,1093.00,1093.00,1093.00,79,0,79.00
05/18/2004,20:37,1093.00,1093.25,1093.00,1093.25,10,0,10.00
05/18/2004,20:38,1093.00,1093.00,1092.75,1092.75,0,11,11.00
05/18/2004,20:39,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2004,20:40,1093.00,1093.00,1093.00,1093.00,6,0,6.00
05/18/2004,20:41,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/18/2004,20:42,1092.75,1093.00,1092.75,1093.00,3,1,4.00
05/18/2004,20:43,1093.00,1093.00,1093.00,1093.00,17,0,17.00
05/18/2004,20:44,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/18/2004,20:45,1093.25,1093.50,1093.25,1093.25,170,4,174.00
05/18/2004,20:46,1093.25,1093.50,1093.25,1093.50,1,3,4.00
05/18/2004,20:47,1093.50,1094.00,1093.50,1093.75,290,1,291.00
05/18/2004,20:48,1093.75,1094.00,1093.75,1094.00,30,7,37.00
05/18/2004,20:49,1094.00,1094.00,1094.00,1094.00,31,0,31.00
05/18/2004,20:50,1093.75,1094.00,1093.75,1093.75,3,5,8.00
05/18/2004,20:51,1094.00,1094.00,1093.75,1093.75,15,25,40.00
05/18/2004,20:52,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/18/2004,20:53,1093.75,1094.25,1093.75,1094.25,136,1,137.00
05/18/2004,20:54,1094.25,1094.25,1094.25,1094.25,18,0,18.00
05/18/2004,20:55,1094.00,1094.00,1093.75,1093.75,6,21,27.00
05/18/2004,20:56,1094.00,1094.00,1094.00,1094.00,14,0,14.00
05/18/2004,20:57,1094.00,1094.25,1094.00,1094.00,7,3,10.00
05/18/2004,20:58,1094.00,1094.25,1094.00,1094.25,83,9,92.00
05/18/2004,20:59,1094.25,1094.25,1094.25,1094.25,56,0,56.00
05/18/2004,21:00,1094.25,1094.50,1093.75,1093.75,119,55,174.00
05/18/2004,21:01,1094.00,1094.25,1093.75,1093.75,184,14,198.00
05/18/2004,21:02,1093.75,1094.00,1093.75,1094.00,3,6,9.00
05/18/2004,21:03,1094.00,1094.00,1094.00,1094.00,14,0,14.00
05/18/2004,21:04,1094.00,1094.00,1093.75,1094.00,5,1,6.00
05/18/2004,21:05,1094.00,1094.25,1094.00,1094.25,180,0,180.00
05/18/2004,21:06,1094.25,1094.25,1094.00,1094.25,29,1,30.00
05/18/2004,21:07,1094.25,1094.50,1094.25,1094.25,15,18,33.00
05/18/2004,21:08,1094.00,1094.25,1094.00,1094.25,38,2,40.00
05/18/2004,21:09,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/18/2004,21:10,1094.25,1094.75,1094.25,1094.50,45,9,54.00
05/18/2004,21:11,1094.50,1094.50,1094.50,1094.50,0,37,37.00
05/18/2004,21:12,1094.50,1094.50,1094.50,1094.50,0,94,94.00
05/18/2004,21:13,1094.25,1094.25,1094.25,1094.25,0,79,79.00
05/18/2004,21:14,1094.25,1094.50,1094.25,1094.50,16,3,19.00
05/18/2004,21:15,1094.50,1094.75,1094.50,1094.50,7,12,19.00
05/18/2004,21:16,1094.50,1094.75,1094.25,1094.25,65,35,100.00
05/18/2004,21:19,1094.25,1094.25,1094.25,1094.25,0,3,3.00
05/18/2004,21:20,1094.50,1094.50,1094.50,1094.50,6,0,6.00
05/18/2004,21:21,1094.25,1094.50,1094.25,1094.50,2,1,3.00
05/18/2004,21:23,1094.25,1094.25,1094.25,1094.25,0,11,11.00
05/18/2004,21:25,1094.50,1094.75,1094.50,1094.75,35,0,35.00
05/18/2004,21:26,1094.75,1094.75,1094.50,1094.50,12,2,14.00
05/18/2004,21:27,1094.75,1094.75,1094.75,1094.75,3,0,3.00
05/18/2004,21:28,1094.50,1094.50,1094.50,1094.50,0,21,21.00
05/18/2004,21:29,1094.50,1094.50,1094.50,1094.50,0,21,21.00
05/18/2004,21:30,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/18/2004,21:31,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/18/2004,21:32,1094.25,1094.25,1094.25,1094.25,0,102,102.00
05/18/2004,21:33,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/18/2004,21:34,1094.25,1094.25,1094.00,1094.25,1,4,5.00
05/18/2004,21:35,1094.25,1094.50,1094.00,1094.25,2,3,5.00
05/18/2004,21:36,1094.25,1094.25,1094.25,1094.25,0,7,7.00
05/18/2004,21:38,1094.25,1094.25,1094.25,1094.25,0,12,12.00
05/18/2004,21:39,1094.25,1094.25,1094.25,1094.25,0,27,27.00
05/18/2004,21:40,1094.25,1094.25,1094.25,1094.25,0,20,20.00
05/18/2004,21:41,1094.25,1094.25,1094.25,1094.25,0,15,15.00
05/18/2004,21:43,1094.25,1094.25,1094.25,1094.25,0,11,11.00
05/18/2004,21:44,1094.50,1094.50,1094.50,1094.50,60,0,60.00
05/18/2004,21:46,1094.50,1094.50,1094.50,1094.50,4,0,4.00
05/18/2004,21:47,1094.50,1094.50,1094.50,1094.50,7,0,7.00
05/18/2004,21:48,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/18/2004,21:49,1094.50,1094.50,1094.50,1094.50,15,0,15.00
05/18/2004,21:50,1094.75,1094.75,1094.75,1094.75,54,0,54.00
05/18/2004,21:51,1094.50,1095.00,1094.50,1095.00,20,6,26.00
05/18/2004,21:52,1094.75,1094.75,1094.75,1094.75,0,3,3.00
05/18/2004,21:53,1094.50,1094.50,1094.50,1094.50,0,10,10.00
05/18/2004,21:54,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/18/2004,21:56,1094.75,1094.75,1094.75,1094.75,4,0,4.00
05/18/2004,21:58,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/18/2004,21:59,1094.50,1094.50,1094.50,1094.50,0,9,9.00
05/18/2004,22:00,1094.50,1094.50,1094.50,1094.50,0,6,6.00
05/18/2004,22:01,1094.50,1094.50,1094.50,1094.50,0,2,2.00
05/18/2004,22:02,1094.50,1094.50,1094.50,1094.50,0,28,28.00
05/18/2004,22:03,1094.75,1094.75,1094.75,1094.75,6,0,6.00
05/18/2004,22:04,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/18/2004,22:06,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/18/2004,22:08,1094.75,1094.75,1094.50,1094.50,27,5,32.00
05/18/2004,22:09,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/18/2004,22:10,1094.50,1094.50,1094.50,1094.50,0,3,3.00
05/18/2004,22:11,1094.50,1094.50,1094.50,1094.50,0,105,105.00
05/18/2004,22:12,1094.50,1094.75,1094.25,1094.75,20,102,122.00
05/18/2004,22:13,1094.75,1094.75,1094.75,1094.75,158,0,158.00
05/18/2004,22:14,1094.75,1094.75,1094.75,1094.75,3,0,3.00
05/18/2004,22:16,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/18/2004,22:17,1094.75,1094.75,1094.75,1094.75,39,0,39.00
05/18/2004,22:18,1095.00,1095.75,1095.00,1095.25,239,71,310.00
05/18/2004,22:19,1095.25,1095.50,1095.25,1095.50,13,86,99.00
05/18/2004,22:20,1095.25,1095.25,1095.00,1095.00,0,12,12.00
05/18/2004,22:21,1095.00,1095.25,1095.00,1095.25,3,3,6.00
05/18/2004,22:22,1095.25,1095.50,1095.25,1095.50,6,0,6.00
05/18/2004,22:24,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/18/2004,22:25,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/18/2004,22:26,1095.25,1095.50,1095.25,1095.50,5,4,9.00
05/18/2004,22:27,1095.50,1095.50,1095.50,1095.50,6,0,6.00
05/18/2004,22:28,1095.75,1095.75,1095.75,1095.75,151,0,151.00
05/18/2004,22:29,1095.75,1095.75,1095.75,1095.75,55,0,55.00
05/18/2004,22:30,1095.75,1096.50,1095.75,1096.25,377,18,395.00
05/18/2004,22:31,1096.25,1096.50,1096.00,1096.25,20,10,30.00
05/18/2004,22:32,1096.25,1096.75,1096.25,1096.50,113,9,122.00
05/18/2004,22:33,1096.50,1096.75,1096.50,1096.75,2,22,24.00
05/18/2004,22:34,1096.75,1096.75,1096.50,1096.50,17,88,105.00
05/18/2004,22:35,1096.75,1097.25,1096.75,1097.25,246,90,336.00
05/18/2004,22:36,1097.00,1097.25,1097.00,1097.00,92,11,103.00
05/18/2004,22:37,1097.00,1097.00,1097.00,1097.00,0,11,11.00
05/18/2004,22:38,1097.00,1097.00,1097.00,1097.00,0,33,33.00
05/18/2004,22:39,1097.00,1097.25,1097.00,1097.00,3,12,15.00
05/18/2004,22:40,1097.00,1097.00,1097.00,1097.00,0,21,21.00
05/18/2004,22:41,1097.25,1097.25,1097.25,1097.25,90,0,90.00
05/18/2004,22:42,1097.25,1097.25,1097.25,1097.25,61,0,61.00
05/18/2004,22:43,1097.25,1097.25,1097.00,1097.00,25,3,28.00
05/18/2004,22:44,1097.00,1097.00,1096.25,1096.25,0,127,127.00
05/18/2004,22:45,1096.50,1096.50,1096.25,1096.25,51,22,73.00
05/18/2004,22:46,1096.50,1096.50,1096.25,1096.25,1,6,7.00
05/18/2004,22:47,1096.25,1096.75,1096.25,1096.50,14,6,20.00
05/18/2004,22:48,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/18/2004,22:49,1096.50,1096.50,1096.50,1096.50,0,40,40.00
05/18/2004,22:50,1096.75,1096.75,1096.50,1096.50,1,1,2.00
05/18/2004,22:51,1096.50,1096.50,1096.50,1096.50,0,50,50.00
05/18/2004,22:52,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/18/2004,22:53,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/18/2004,22:54,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/18/2004,22:55,1096.50,1096.75,1096.50,1096.50,1,6,7.00
05/18/2004,22:56,1096.50,1096.50,1096.25,1096.25,0,3,3.00
05/18/2004,22:57,1096.50,1096.50,1096.50,1096.50,4,0,4.00
05/18/2004,22:58,1096.50,1096.50,1096.25,1096.25,7,3,10.00
05/18/2004,22:59,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/18/2004,23:00,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/18/2004,23:01,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/18/2004,23:02,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/18/2004,23:03,1096.50,1096.50,1096.50,1096.50,9,0,9.00
05/18/2004,23:04,1096.75,1096.75,1096.50,1096.50,3,3,6.00
05/18/2004,23:05,1096.50,1096.75,1096.50,1096.75,32,3,35.00
05/18/2004,23:07,1096.75,1096.75,1096.50,1096.50,10,73,83.00
05/18/2004,23:09,1096.50,1096.50,1096.50,1096.50,0,39,39.00
05/18/2004,23:10,1096.50,1096.50,1096.25,1096.50,5,21,26.00
05/18/2004,23:12,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/18/2004,23:13,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/18/2004,23:14,1096.50,1096.50,1096.50,1096.50,10,0,10.00
05/18/2004,23:15,1096.50,1096.50,1096.50,1096.50,5,0,5.00
05/18/2004,23:16,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/18/2004,23:17,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/18/2004,23:18,1096.25,1096.25,1096.25,1096.25,0,15,15.00
05/18/2004,23:19,1096.25,1096.25,1096.25,1096.25,0,2,2.00
05/18/2004,23:20,1096.00,1096.50,1096.00,1096.25,1,3,4.00
05/18/2004,23:21,1096.00,1096.00,1096.00,1096.00,0,50,50.00
05/18/2004,23:22,1096.25,1096.25,1096.25,1096.25,5,0,5.00
05/18/2004,23:23,1096.00,1096.25,1096.00,1096.25,14,2,16.00
05/18/2004,23:25,1096.25,1096.25,1096.00,1096.00,3,13,16.00
05/18/2004,23:26,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/18/2004,23:28,1095.75,1095.75,1095.50,1095.75,8,27,35.00
05/18/2004,23:29,1095.75,1095.75,1095.50,1095.75,58,2,60.00
05/18/2004,23:30,1095.50,1095.75,1095.50,1095.75,4,1,5.00
05/18/2004,23:31,1095.75,1095.75,1095.75,1095.75,5,0,5.00
05/18/2004,23:32,1095.75,1095.75,1095.75,1095.75,4,0,4.00
05/18/2004,23:33,1095.75,1095.75,1095.50,1095.50,5,4,9.00
05/18/2004,23:34,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/18/2004,23:35,1096.00,1096.00,1096.00,1096.00,26,0,26.00
05/18/2004,23:36,1096.00,1096.00,1096.00,1096.00,4,0,4.00
05/18/2004,23:38,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/18/2004,23:39,1096.25,1096.75,1096.00,1096.25,57,29,86.00
05/18/2004,23:40,1096.25,1096.75,1096.25,1096.75,7,0,7.00
05/18/2004,23:41,1096.75,1096.75,1096.75,1096.75,30,0,30.00
05/18/2004,23:42,1096.75,1096.75,1096.75,1096.75,25,0,25.00
05/18/2004,23:43,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/18/2004,23:45,1096.50,1096.75,1096.50,1096.75,1,1,2.00
05/18/2004,23:46,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/18/2004,23:47,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/18/2004,23:48,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/18/2004,23:49,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/18/2004,23:50,1096.75,1097.00,1096.75,1096.75,1,3,4.00
05/18/2004,23:51,1097.00,1097.00,1097.00,1097.00,4,0,4.00
05/18/2004,23:52,1096.75,1096.75,1096.75,1096.75,0,3,3.00
05/18/2004,23:53,1096.75,1097.00,1096.75,1097.00,4,1,5.00
05/18/2004,23:54,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/18/2004,23:55,1096.75,1096.75,1096.75,1096.75,0,2,2.00
05/18/2004,23:56,1096.75,1097.00,1096.75,1097.00,1,5,6.00
05/18/2004,23:59,1097.00,1097.00,1097.00,1097.00,16,0,16.00
05/19/2004,00:00,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/19/2004,00:02,1097.00,1097.25,1097.00,1097.00,26,11,37.00
05/19/2004,00:03,1097.00,1097.00,1097.00,1097.00,0,7,7.00
05/19/2004,00:04,1097.00,1097.00,1097.00,1097.00,0,22,22.00
05/19/2004,00:05,1097.00,1097.00,1097.00,1097.00,0,3,3.00
05/19/2004,00:06,1097.00,1097.00,1097.00,1097.00,0,20,20.00
05/19/2004,00:07,1097.25,1097.25,1096.75,1096.75,1,21,22.00
05/19/2004,00:08,1096.75,1097.00,1096.75,1097.00,6,20,26.00
05/19/2004,00:09,1097.25,1097.25,1097.25,1097.25,34,0,34.00
05/19/2004,00:10,1097.25,1097.25,1097.25,1097.25,10,0,10.00
05/19/2004,00:11,1097.25,1097.25,1097.25,1097.25,11,0,11.00
05/19/2004,00:12,1097.25,1097.50,1097.25,1097.50,8,0,8.00
05/19/2004,00:13,1097.25,1097.25,1097.25,1097.25,0,11,11.00
05/19/2004,00:14,1097.50,1097.50,1097.50,1097.50,4,0,4.00
05/19/2004,00:15,1097.50,1097.50,1097.25,1097.25,1,15,16.00
05/19/2004,00:16,1097.25,1097.50,1097.25,1097.50,113,16,129.00
05/19/2004,00:17,1097.50,1097.50,1097.50,1097.50,2,0,2.00
05/19/2004,00:18,1097.25,1097.25,1097.25,1097.25,0,10,10.00
05/19/2004,00:19,1097.25,1097.50,1097.25,1097.50,26,5,31.00
05/19/2004,00:20,1097.50,1097.50,1097.50,1097.50,1,0,1.00
05/19/2004,00:22,1097.25,1097.25,1097.25,1097.25,0,46,46.00
05/19/2004,00:23,1097.25,1097.25,1097.25,1097.25,0,3,3.00
05/19/2004,00:24,1097.25,1097.25,1097.25,1097.25,0,5,5.00
05/19/2004,00:25,1097.25,1097.25,1097.25,1097.25,0,2,2.00
05/19/2004,00:27,1097.50,1097.50,1097.50,1097.50,1,0,1.00
05/19/2004,00:30,1097.00,1097.25,1097.00,1097.25,3,2,5.00
05/19/2004,00:31,1097.25,1097.50,1097.00,1097.50,78,7,85.00
05/19/2004,00:32,1097.50,1097.50,1097.25,1097.25,16,3,19.00
05/19/2004,00:33,1097.00,1097.25,1097.00,1097.25,1,1,2.00
05/19/2004,00:34,1097.00,1097.00,1097.00,1097.00,0,57,57.00
05/19/2004,00:35,1097.00,1097.00,1096.75,1097.00,11,7,18.00
05/19/2004,00:36,1097.00,1097.00,1096.75,1096.75,22,1,23.00
05/19/2004,00:40,1097.00,1097.00,1097.00,1097.00,16,0,16.00
05/19/2004,00:41,1096.75,1096.75,1096.75,1096.75,0,8,8.00
05/19/2004,00:42,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/19/2004,00:44,1096.75,1097.00,1096.75,1097.00,1,2,3.00
05/19/2004,00:45,1097.00,1097.00,1097.00,1097.00,2,0,2.00
05/19/2004,00:46,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/19/2004,00:47,1096.75,1096.75,1096.75,1096.75,0,57,57.00
05/19/2004,00:48,1096.50,1096.50,1096.50,1096.50,0,40,40.00
05/19/2004,00:49,1096.50,1096.50,1096.50,1096.50,0,4,4.00
05/19/2004,00:51,1096.50,1096.50,1096.50,1096.50,0,4,4.00
05/19/2004,00:52,1096.50,1096.50,1096.50,1096.50,0,10,10.00
05/19/2004,00:53,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/19/2004,00:54,1096.50,1096.50,1096.25,1096.25,0,18,18.00
05/19/2004,00:56,1096.50,1096.75,1096.50,1096.50,7,1,8.00
05/19/2004,00:59,1096.50,1096.75,1096.50,1096.50,1,4,5.00
05/19/2004,01:00,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/19/2004,01:01,1096.75,1096.75,1096.50,1096.75,7,27,34.00
05/19/2004,01:02,1096.75,1097.00,1096.75,1097.00,27,0,27.00
05/19/2004,01:03,1097.25,1097.25,1097.25,1097.25,2,0,2.00
05/19/2004,01:04,1097.00,1097.00,1097.00,1097.00,0,9,9.00
05/19/2004,01:05,1097.00,1097.00,1097.00,1097.00,0,7,7.00
05/19/2004,01:07,1097.00,1097.00,1097.00,1097.00,0,17,17.00
05/19/2004,01:08,1097.00,1097.00,1097.00,1097.00,0,3,3.00
05/19/2004,01:09,1097.00,1097.00,1096.75,1096.75,0,11,11.00
05/19/2004,01:10,1097.25,1097.50,1097.25,1097.25,29,5,34.00
05/19/2004,01:11,1097.25,1097.50,1097.25,1097.25,33,15,48.00
05/19/2004,01:12,1097.25,1097.50,1097.00,1097.00,1,9,10.00
05/19/2004,01:14,1097.25,1097.25,1097.25,1097.25,13,0,13.00
05/19/2004,01:15,1097.25,1097.50,1097.25,1097.25,73,1,74.00
05/19/2004,01:16,1097.25,1097.75,1097.25,1097.75,19,1,20.00
05/19/2004,01:17,1097.50,1097.50,1097.50,1097.50,0,4,4.00
05/19/2004,01:18,1097.50,1097.50,1097.50,1097.50,0,3,3.00
05/19/2004,01:19,1097.50,1097.50,1097.25,1097.25,0,107,107.00
05/19/2004,01:21,1097.25,1097.25,1097.25,1097.25,0,3,3.00
05/19/2004,01:22,1097.25,1097.25,1097.25,1097.25,0,5,5.00
05/19/2004,01:25,1097.25,1097.25,1097.25,1097.25,0,1,1.00
05/19/2004,01:26,1097.25,1097.50,1097.25,1097.25,31,27,58.00
05/19/2004,01:27,1097.00,1097.00,1097.00,1097.00,0,3,3.00
05/19/2004,01:28,1097.00,1097.00,1097.00,1097.00,0,14,14.00
05/19/2004,01:29,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/19/2004,01:30,1097.00,1097.00,1097.00,1097.00,0,11,11.00
05/19/2004,01:31,1096.75,1096.75,1096.75,1096.75,0,18,18.00
05/19/2004,01:33,1097.00,1097.00,1097.00,1097.00,15,0,15.00
05/19/2004,01:34,1097.00,1097.00,1097.00,1097.00,8,0,8.00
05/19/2004,01:36,1097.00,1097.00,1097.00,1097.00,3,0,3.00
05/19/2004,01:38,1097.00,1097.00,1096.75,1096.75,3,12,15.00
05/19/2004,01:39,1096.75,1096.75,1096.75,1096.75,0,32,32.00
05/19/2004,01:40,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/19/2004,01:41,1096.75,1097.00,1096.75,1097.00,12,15,27.00
05/19/2004,01:42,1097.00,1097.00,1097.00,1097.00,37,0,37.00
05/19/2004,01:43,1097.00,1097.00,1097.00,1097.00,20,0,20.00
05/19/2004,01:46,1097.00,1097.00,1097.00,1097.00,21,0,21.00
05/19/2004,01:47,1097.00,1097.25,1097.00,1097.25,27,0,27.00
05/19/2004,01:48,1097.00,1097.00,1097.00,1097.00,0,16,16.00
05/19/2004,01:49,1097.00,1097.00,1097.00,1097.00,0,3,3.00
05/19/2004,01:50,1097.00,1097.00,1097.00,1097.00,0,12,12.00
05/19/2004,01:51,1097.00,1097.00,1096.75,1096.75,2,21,23.00
05/19/2004,01:52,1097.00,1097.00,1097.00,1097.00,7,0,7.00
05/19/2004,01:53,1097.00,1097.25,1097.00,1097.25,49,11,60.00
05/19/2004,01:54,1097.25,1097.25,1097.00,1097.00,18,2,20.00
05/19/2004,01:55,1097.25,1097.50,1097.25,1097.25,28,1,29.00
05/19/2004,01:56,1097.25,1097.25,1097.25,1097.25,0,55,55.00
05/19/2004,01:57,1097.25,1097.25,1097.25,1097.25,0,8,8.00
05/19/2004,01:58,1097.25,1097.25,1097.00,1097.00,0,66,66.00
05/19/2004,02:00,1097.00,1097.75,1097.00,1097.75,199,13,212.00
05/19/2004,02:01,1097.75,1097.75,1097.50,1097.75,168,1,169.00
05/19/2004,02:02,1097.75,1098.25,1097.75,1097.75,299,19,318.00
05/19/2004,02:03,1098.00,1098.25,1097.75,1098.00,181,41,222.00
05/19/2004,02:04,1098.00,1098.25,1097.75,1098.00,62,73,135.00
05/19/2004,02:05,1098.25,1098.25,1098.25,1098.25,67,0,67.00
05/19/2004,02:06,1098.25,1098.25,1098.00,1098.25,71,14,85.00
05/19/2004,02:07,1098.25,1098.25,1098.00,1098.25,63,2,65.00
05/19/2004,02:08,1098.25,1098.25,1098.00,1098.00,3,24,27.00
05/19/2004,02:09,1098.00,1098.25,1098.00,1098.25,51,26,77.00
05/19/2004,02:10,1098.25,1098.75,1098.25,1098.75,191,0,191.00
05/19/2004,02:11,1098.75,1099.50,1098.75,1099.00,515,70,585.00
05/19/2004,02:12,1099.00,1099.25,1098.75,1099.00,53,99,152.00
05/19/2004,02:13,1098.75,1099.00,1098.75,1099.00,63,8,71.00
05/19/2004,02:14,1099.00,1099.25,1099.00,1099.00,91,121,212.00
05/19/2004,02:15,1099.00,1099.00,1098.50,1098.50,21,115,136.00
05/19/2004,02:16,1098.50,1098.75,1098.50,1098.50,6,45,51.00
05/19/2004,02:17,1098.50,1098.75,1098.50,1098.75,64,22,86.00
05/19/2004,02:19,1098.50,1098.50,1098.50,1098.50,0,4,4.00
05/19/2004,02:20,1098.50,1099.00,1098.50,1099.00,70,5,75.00
05/19/2004,02:21,1098.75,1098.75,1098.75,1098.75,0,28,28.00
05/19/2004,02:22,1098.75,1098.75,1098.75,1098.75,0,6,6.00
05/19/2004,02:23,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/19/2004,02:24,1098.75,1098.75,1098.50,1098.50,1,12,13.00
05/19/2004,02:25,1098.75,1098.75,1098.75,1098.75,23,0,23.00
05/19/2004,02:26,1098.75,1099.25,1098.75,1099.25,27,0,27.00
05/19/2004,02:27,1099.00,1099.50,1099.00,1099.25,61,6,67.00
05/19/2004,02:28,1099.50,1099.50,1099.25,1099.25,101,78,179.00
05/19/2004,02:29,1099.25,1099.75,1099.25,1099.50,41,20,61.00
05/19/2004,02:30,1099.75,1099.75,1099.50,1099.75,51,47,98.00
05/19/2004,02:31,1099.75,1099.75,1099.50,1099.50,18,18,36.00
05/19/2004,02:34,1099.50,1099.75,1099.50,1099.75,1,99,100.00
05/19/2004,02:35,1099.50,1099.50,1099.25,1099.25,0,210,210.00
05/19/2004,02:36,1099.50,1099.50,1099.00,1099.00,10,172,182.00
05/19/2004,02:37,1099.25,1099.25,1099.00,1099.00,5,56,61.00
05/19/2004,02:38,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/19/2004,02:39,1098.75,1099.00,1098.75,1099.00,45,30,75.00
05/19/2004,02:40,1099.00,1099.00,1099.00,1099.00,5,0,5.00
05/19/2004,02:41,1098.75,1099.00,1098.50,1098.75,1,46,47.00
05/19/2004,02:42,1098.75,1098.75,1098.75,1098.75,0,29,29.00
05/19/2004,02:43,1098.75,1099.00,1098.75,1099.00,2,3,5.00
05/19/2004,02:44,1098.75,1098.75,1098.75,1098.75,0,2,2.00
05/19/2004,02:45,1098.75,1098.75,1098.75,1098.75,0,33,33.00
05/19/2004,02:46,1099.00,1099.25,1098.75,1099.25,17,1,18.00
05/19/2004,02:47,1099.00,1099.25,1099.00,1099.00,1,16,17.00
05/19/2004,02:48,1099.00,1099.00,1099.00,1099.00,0,18,18.00
05/19/2004,02:49,1099.25,1099.50,1099.25,1099.25,55,18,73.00
05/19/2004,02:50,1099.50,1099.50,1099.00,1099.00,35,29,64.00
05/19/2004,02:52,1099.25,1099.25,1099.25,1099.25,2,0,2.00
05/19/2004,02:53,1099.25,1099.25,1099.25,1099.25,53,0,53.00
05/19/2004,02:54,1099.25,1099.25,1099.25,1099.25,2,0,2.00
05/19/2004,02:55,1099.00,1099.25,1099.00,1099.00,1,63,64.00
05/19/2004,02:56,1099.00,1099.50,1099.00,1099.50,13,60,73.00
05/19/2004,02:57,1099.50,1099.50,1099.25,1099.25,1,3,4.00
05/19/2004,02:58,1099.25,1099.25,1098.75,1098.75,0,75,75.00
05/19/2004,02:59,1098.75,1099.00,1098.75,1099.00,63,6,69.00
05/19/2004,03:00,1099.25,1099.25,1099.00,1099.00,42,16,58.00
05/19/2004,03:01,1099.25,1099.50,1099.25,1099.50,65,2,67.00
05/19/2004,03:02,1099.25,1099.50,1099.25,1099.50,7,37,44.00
05/19/2004,03:03,1099.25,1099.25,1099.00,1099.00,6,167,173.00
05/19/2004,03:04,1099.00,1099.00,1098.75,1098.75,0,64,64.00
05/19/2004,03:05,1099.00,1099.00,1099.00,1099.00,19,0,19.00
05/19/2004,03:06,1099.25,1099.25,1099.00,1099.00,1,3,4.00
05/19/2004,03:07,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/19/2004,03:08,1099.25,1099.25,1099.00,1099.25,18,1,19.00
05/19/2004,03:09,1099.25,1099.25,1099.25,1099.25,29,0,29.00
05/19/2004,03:10,1099.25,1099.25,1099.25,1099.25,7,0,7.00
05/19/2004,03:11,1099.25,1099.25,1099.00,1099.00,22,1,23.00
05/19/2004,03:12,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/19/2004,03:13,1099.00,1099.00,1099.00,1099.00,0,34,34.00
05/19/2004,03:14,1099.00,1099.25,1098.75,1098.75,1,12,13.00
05/19/2004,03:15,1098.75,1099.00,1098.75,1098.75,3,107,110.00
05/19/2004,03:17,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/19/2004,03:18,1098.50,1098.50,1098.50,1098.50,0,124,124.00
05/19/2004,03:19,1098.50,1098.50,1098.50,1098.50,0,55,55.00
05/19/2004,03:20,1098.50,1098.75,1098.50,1098.50,7,7,14.00
05/19/2004,03:21,1098.50,1098.75,1098.50,1098.75,20,3,23.00
05/19/2004,03:22,1098.75,1099.00,1098.75,1098.75,16,32,48.00
05/19/2004,03:23,1098.75,1098.75,1098.75,1098.75,0,4,4.00
05/19/2004,03:25,1099.00,1099.25,1099.00,1099.25,40,14,54.00
05/19/2004,03:26,1099.00,1099.00,1098.75,1099.00,6,18,24.00
05/19/2004,03:27,1099.00,1099.00,1098.75,1099.00,20,1,21.00
05/19/2004,03:28,1099.00,1099.25,1099.00,1099.00,5,8,13.00
05/19/2004,03:29,1099.00,1099.00,1099.00,1099.00,0,11,11.00
05/19/2004,03:30,1099.25,1099.50,1099.25,1099.25,86,1,87.00
05/19/2004,03:31,1099.25,1099.75,1099.25,1099.50,89,11,100.00
05/19/2004,03:32,1099.25,1099.25,1099.00,1099.25,7,19,26.00
05/19/2004,03:33,1099.25,1099.25,1099.00,1099.25,59,18,77.00
05/19/2004,03:34,1099.00,1099.50,1099.00,1099.00,8,12,20.00
05/19/2004,03:35,1099.00,1099.75,1099.00,1099.50,83,14,97.00
05/19/2004,03:36,1099.50,1099.75,1099.25,1099.50,9,17,26.00
05/19/2004,03:37,1099.25,1099.25,1099.25,1099.25,0,14,14.00
05/19/2004,03:38,1099.00,1099.25,1099.00,1099.25,32,10,42.00
05/19/2004,03:39,1099.25,1099.25,1099.25,1099.25,4,0,4.00
05/19/2004,03:40,1099.25,1099.75,1099.25,1099.25,14,37,51.00
05/19/2004,03:41,1099.25,1099.25,1099.25,1099.25,0,7,7.00
05/19/2004,03:42,1099.25,1099.25,1099.25,1099.25,0,3,3.00
05/19/2004,03:44,1099.25,1099.25,1099.25,1099.25,0,1,1.00
05/19/2004,03:45,1099.25,1099.25,1099.25,1099.25,0,3,3.00
05/19/2004,03:47,1099.25,1099.25,1099.00,1099.00,0,77,77.00
05/19/2004,03:48,1099.25,1099.25,1099.25,1099.25,24,0,24.00
05/19/2004,03:49,1099.00,1099.25,1099.00,1099.25,6,7,13.00
05/19/2004,03:50,1099.25,1099.25,1099.00,1099.00,3,18,21.00
05/19/2004,03:51,1099.00,1099.25,1099.00,1099.25,10,15,25.00
05/19/2004,03:52,1099.25,1099.25,1099.25,1099.25,2,0,2.00
05/19/2004,03:53,1099.25,1099.25,1099.25,1099.25,19,0,19.00
05/19/2004,03:54,1099.25,1099.25,1099.25,1099.25,9,0,9.00
05/19/2004,03:55,1099.25,1099.25,1099.25,1099.25,4,0,4.00
05/19/2004,03:56,1099.25,1099.50,1099.25,1099.25,77,8,85.00
05/19/2004,03:57,1099.50,1099.75,1099.25,1099.25,27,77,104.00
05/19/2004,03:58,1099.25,1099.50,1099.25,1099.50,14,16,30.00
05/19/2004,03:59,1099.50,1099.50,1099.25,1099.25,2,5,7.00
05/19/2004,04:00,1099.50,1099.50,1099.25,1099.25,27,17,44.00
05/19/2004,04:01,1099.50,1099.50,1099.25,1099.50,11,1,12.00
05/19/2004,04:02,1099.50,1099.75,1099.50,1099.50,123,1,124.00
05/19/2004,04:03,1099.50,1099.50,1099.50,1099.50,0,74,74.00
05/19/2004,04:04,1099.50,1099.50,1099.50,1099.50,0,40,40.00
05/19/2004,04:05,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/19/2004,04:06,1099.75,1099.75,1099.75,1099.75,50,0,50.00
05/19/2004,04:07,1099.75,1100.00,1099.50,1100.00,164,2,166.00
05/19/2004,04:08,1100.00,1100.00,1100.00,1100.00,30,0,30.00
05/19/2004,04:09,1099.75,1100.00,1099.75,1100.00,3,57,60.00
05/19/2004,04:10,1099.75,1100.25,1099.75,1100.00,139,50,189.00
05/19/2004,04:11,1100.00,1100.00,1099.75,1099.75,0,96,96.00
05/19/2004,04:12,1099.75,1099.75,1099.50,1099.50,0,30,30.00
05/19/2004,04:13,1099.50,1099.50,1099.50,1099.50,0,3,3.00
05/19/2004,04:14,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/19/2004,04:15,1099.50,1099.50,1099.50,1099.50,0,75,75.00
05/19/2004,04:16,1099.50,1099.50,1099.25,1099.50,5,21,26.00
05/19/2004,04:17,1099.50,1099.50,1099.25,1099.25,12,60,72.00
05/19/2004,04:18,1099.25,1099.25,1099.25,1099.25,0,31,31.00
05/19/2004,04:19,1099.25,1099.25,1099.25,1099.25,0,2,2.00
05/19/2004,04:20,1099.50,1099.50,1099.50,1099.50,11,0,11.00
05/19/2004,04:21,1099.50,1099.50,1099.50,1099.50,31,0,31.00
05/19/2004,04:22,1099.50,1099.50,1099.50,1099.50,19,0,19.00
05/19/2004,04:23,1099.50,1099.50,1099.25,1099.50,34,5,39.00
05/19/2004,04:24,1099.50,1099.50,1099.25,1099.25,12,36,48.00
05/19/2004,04:25,1099.25,1099.25,1099.25,1099.25,0,16,16.00
05/19/2004,04:26,1099.50,1099.50,1099.50,1099.50,20,0,20.00
05/19/2004,04:27,1099.50,1099.50,1099.25,1099.50,55,1,56.00
05/19/2004,04:28,1099.50,1100.00,1099.50,1099.50,48,173,221.00
05/19/2004,04:29,1099.50,1099.50,1099.50,1099.50,0,201,201.00
05/19/2004,04:30,1099.75,1099.75,1099.75,1099.75,120,0,120.00
05/19/2004,04:31,1099.50,1099.50,1099.50,1099.50,0,57,57.00
05/19/2004,04:32,1099.25,1099.50,1099.25,1099.50,5,1,6.00
05/19/2004,04:34,1099.25,1099.50,1099.25,1099.50,79,1,80.00
05/19/2004,04:35,1099.50,1099.75,1099.50,1099.50,29,3,32.00
05/19/2004,04:36,1099.50,1099.75,1099.50,1099.50,1,6,7.00
05/19/2004,04:37,1099.50,1099.75,1099.50,1099.50,22,6,28.00
05/19/2004,04:38,1099.75,1099.75,1099.75,1099.75,24,0,24.00
05/19/2004,04:39,1100.00,1100.00,1099.50,1099.50,6,11,17.00
05/19/2004,04:40,1099.50,1099.75,1099.50,1099.75,2,2,4.00
05/19/2004,04:41,1099.75,1099.75,1099.75,1099.75,10,0,10.00
05/19/2004,04:42,1099.75,1099.75,1099.50,1099.75,17,15,32.00
05/19/2004,04:43,1099.50,1099.75,1099.50,1099.75,27,21,48.00
05/19/2004,04:44,1099.75,1099.75,1099.75,1099.75,14,0,14.00
05/19/2004,04:45,1099.75,1099.75,1099.75,1099.75,8,0,8.00
05/19/2004,04:46,1099.50,1100.00,1099.50,1099.75,13,5,18.00
05/19/2004,04:47,1099.75,1100.00,1099.75,1099.75,3,2,5.00
05/19/2004,04:48,1099.75,1099.75,1099.50,1099.50,0,33,33.00
05/19/2004,04:49,1099.75,1099.75,1099.50,1099.75,30,1,31.00
05/19/2004,04:50,1099.75,1099.75,1099.75,1099.75,6,0,6.00
05/19/2004,04:51,1099.75,1100.25,1099.75,1100.25,69,7,76.00
05/19/2004,04:52,1100.00,1100.00,1099.75,1100.00,12,63,75.00
05/19/2004,04:53,1100.00,1100.00,1100.00,1100.00,3,0,3.00
05/19/2004,04:54,1100.00,1100.00,1100.00,1100.00,65,0,65.00
05/19/2004,04:55,1100.00,1100.00,1099.75,1099.75,17,3,20.00
05/19/2004,04:56,1099.75,1099.75,1099.50,1099.50,0,61,61.00
05/19/2004,04:57,1099.50,1099.75,1099.50,1099.75,10,1,11.00
05/19/2004,04:58,1100.00,1100.00,1099.75,1100.00,31,7,38.00
05/19/2004,04:59,1100.00,1100.25,1099.75,1099.75,9,11,20.00
05/19/2004,05:00,1099.75,1099.75,1099.50,1099.75,12,98,110.00
05/19/2004,05:01,1099.75,1099.75,1099.50,1099.50,4,5,9.00
05/19/2004,05:02,1099.50,1099.75,1099.50,1099.50,5,4,9.00
05/19/2004,05:03,1099.75,1099.75,1099.50,1099.50,4,83,87.00
05/19/2004,05:04,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/19/2004,05:05,1099.75,1100.00,1099.50,1099.75,165,6,171.00
05/19/2004,05:06,1099.75,1100.25,1099.75,1100.00,82,46,128.00
05/19/2004,05:07,1100.00,1100.00,1099.75,1099.75,6,35,41.00
05/19/2004,05:09,1099.75,1099.75,1099.75,1099.75,0,4,4.00
05/19/2004,05:10,1099.75,1099.75,1099.75,1099.75,0,33,33.00
05/19/2004,05:11,1100.00,1100.00,1099.75,1099.75,4,22,26.00
05/19/2004,05:12,1099.75,1100.00,1099.75,1099.75,2,34,36.00
05/19/2004,05:13,1099.75,1099.75,1099.75,1099.75,0,12,12.00
05/19/2004,05:14,1099.75,1099.75,1099.75,1099.75,0,9,9.00
05/19/2004,05:15,1099.75,1100.00,1099.75,1100.00,41,8,49.00
05/19/2004,05:16,1099.75,1099.75,1099.75,1099.75,0,107,107.00
05/19/2004,05:17,1099.75,1100.00,1099.75,1100.00,5,26,31.00
05/19/2004,05:18,1099.75,1099.75,1099.75,1099.75,0,5,5.00
05/19/2004,05:19,1099.75,1099.75,1099.50,1099.50,0,26,26.00
05/19/2004,05:20,1099.50,1099.75,1099.50,1099.75,12,2,14.00
05/19/2004,05:21,1099.75,1099.75,1099.50,1099.50,27,2,29.00
05/19/2004,05:22,1099.50,1099.75,1099.50,1099.75,22,2,24.00
05/19/2004,05:23,1099.75,1099.75,1099.50,1099.50,5,7,12.00
05/19/2004,05:24,1099.75,1099.75,1099.50,1099.50,1,2,3.00
05/19/2004,05:25,1099.50,1099.75,1099.50,1099.50,1,63,64.00
05/19/2004,05:26,1099.50,1099.75,1099.50,1099.75,1,4,5.00
05/19/2004,05:27,1099.50,1099.50,1099.50,1099.50,0,5,5.00
05/19/2004,05:28,1099.50,1099.50,1099.50,1099.50,0,4,4.00
05/19/2004,05:30,1099.75,1099.75,1099.75,1099.75,2,0,2.00
05/19/2004,05:31,1099.50,1099.50,1099.50,1099.50,0,3,3.00
05/19/2004,05:33,1099.50,1099.50,1099.50,1099.50,0,26,26.00
05/19/2004,05:34,1099.50,1099.50,1099.50,1099.50,0,37,37.00
05/19/2004,05:35,1099.50,1099.50,1099.50,1099.50,0,58,58.00
05/19/2004,05:36,1099.50,1099.50,1099.50,1099.50,0,67,67.00
05/19/2004,05:37,1099.50,1099.75,1099.50,1099.50,6,42,48.00
05/19/2004,05:38,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/19/2004,05:39,1099.50,1099.50,1099.50,1099.50,0,2,2.00
05/19/2004,05:41,1099.50,1099.50,1099.50,1099.50,0,51,51.00
05/19/2004,05:42,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/19/2004,05:44,1099.50,1099.50,1099.50,1099.50,0,40,40.00
05/19/2004,05:45,1099.50,1099.50,1099.50,1099.50,0,67,67.00
05/19/2004,05:46,1099.50,1099.50,1099.25,1099.25,0,110,110.00
05/19/2004,05:47,1099.25,1099.50,1099.25,1099.50,3,20,23.00
05/19/2004,05:48,1099.25,1099.50,1099.25,1099.25,106,3,109.00
05/19/2004,05:49,1099.50,1099.50,1099.25,1099.25,18,137,155.00
05/19/2004,05:50,1099.00,1099.25,1099.00,1099.00,2,9,11.00
05/19/2004,05:51,1099.00,1099.00,1099.00,1099.00,0,1,1.00
05/19/2004,05:53,1099.00,1099.25,1099.00,1099.25,171,1,172.00
05/19/2004,05:55,1099.50,1099.50,1099.00,1099.00,17,120,137.00
05/19/2004,05:56,1099.00,1099.25,1099.00,1099.00,2,149,151.00
05/19/2004,05:57,1099.00,1099.00,1098.75,1099.00,18,41,59.00
05/19/2004,05:58,1099.00,1099.25,1099.00,1099.25,2,0,2.00
05/19/2004,05:59,1099.25,1099.25,1099.00,1099.00,5,37,42.00
05/19/2004,06:00,1099.00,1099.00,1099.00,1099.00,0,10,10.00
05/19/2004,06:01,1098.75,1099.00,1098.75,1099.00,1,5,6.00
05/19/2004,06:02,1098.75,1098.75,1098.25,1098.25,0,174,174.00
05/19/2004,06:03,1098.50,1098.50,1098.50,1098.50,76,0,76.00
05/19/2004,06:04,1098.50,1098.50,1098.50,1098.50,10,0,10.00
05/19/2004,06:05,1098.50,1098.50,1098.50,1098.50,19,0,19.00
05/19/2004,06:06,1098.50,1098.50,1098.50,1098.50,3,0,3.00
05/19/2004,06:07,1098.50,1098.50,1098.50,1098.50,2,0,2.00
05/19/2004,06:08,1098.50,1099.00,1098.50,1098.75,138,1,139.00
05/19/2004,06:09,1098.75,1098.75,1098.75,1098.75,0,17,17.00
05/19/2004,06:10,1098.75,1099.00,1098.75,1099.00,23,44,67.00
05/19/2004,06:11,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/19/2004,06:12,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/19/2004,06:13,1098.75,1099.25,1098.75,1099.00,30,11,41.00
05/19/2004,06:14,1099.00,1099.25,1099.00,1099.25,17,24,41.00
05/19/2004,06:15,1099.25,1099.25,1099.00,1099.00,3,2,5.00
05/19/2004,06:16,1099.25,1099.25,1099.00,1099.00,2,61,63.00
05/19/2004,06:17,1099.00,1099.00,1098.75,1098.75,0,28,28.00
05/19/2004,06:18,1098.75,1099.00,1098.75,1098.75,5,13,18.00
05/19/2004,06:19,1098.75,1099.00,1098.75,1099.00,1,50,51.00
05/19/2004,06:20,1099.00,1099.00,1098.75,1098.75,5,1,6.00
05/19/2004,06:22,1099.00,1099.00,1098.75,1098.75,1,41,42.00
05/19/2004,06:23,1098.75,1098.75,1098.75,1098.75,0,108,108.00
05/19/2004,06:24,1098.75,1098.75,1098.50,1098.50,11,288,299.00
05/19/2004,06:25,1098.50,1098.75,1098.25,1098.50,28,4,32.00
05/19/2004,06:26,1098.50,1098.75,1098.50,1098.50,64,2,66.00
05/19/2004,06:27,1098.75,1098.75,1098.75,1098.75,114,0,114.00
05/19/2004,06:28,1098.75,1099.00,1098.75,1099.00,112,0,112.00
05/19/2004,06:29,1099.00,1099.50,1099.00,1099.25,95,26,121.00
05/19/2004,06:30,1099.25,1099.25,1099.25,1099.25,0,6,6.00
05/19/2004,06:31,1099.25,1099.50,1099.25,1099.50,1,9,10.00
05/19/2004,06:32,1099.25,1099.50,1099.25,1099.25,3,128,131.00
05/19/2004,06:33,1099.25,1099.50,1099.25,1099.25,1,60,61.00
05/19/2004,06:34,1099.25,1099.25,1099.25,1099.25,0,71,71.00
05/19/2004,06:35,1099.25,1099.25,1099.25,1099.25,0,126,126.00
05/19/2004,06:36,1099.25,1099.25,1099.25,1099.25,0,54,54.00
05/19/2004,06:37,1099.00,1099.25,1099.00,1099.00,50,35,85.00
05/19/2004,06:38,1099.25,1099.50,1099.00,1099.25,58,52,110.00
05/19/2004,06:39,1099.00,1099.00,1098.50,1098.75,2,30,32.00
05/19/2004,06:40,1098.75,1098.75,1098.50,1098.50,19,83,102.00
05/19/2004,06:41,1098.50,1098.75,1098.25,1098.50,106,51,157.00
05/19/2004,06:42,1098.75,1098.75,1098.50,1098.50,3,44,47.00
05/19/2004,06:43,1098.50,1098.75,1098.50,1098.50,1,7,8.00
05/19/2004,06:44,1098.75,1098.75,1098.50,1098.75,2,53,55.00
05/19/2004,06:45,1098.50,1098.50,1098.50,1098.50,0,2,2.00
05/19/2004,06:46,1098.50,1098.50,1098.25,1098.25,5,10,15.00
05/19/2004,06:47,1098.50,1098.50,1098.50,1098.50,2,0,2.00
05/19/2004,06:48,1098.50,1098.50,1098.50,1098.50,5,0,5.00
05/19/2004,06:49,1098.25,1098.50,1098.25,1098.50,2,3,5.00
05/19/2004,06:50,1098.25,1098.25,1098.25,1098.25,0,4,4.00
05/19/2004,06:51,1098.50,1098.50,1098.00,1098.00,6,187,193.00
05/19/2004,06:52,1098.00,1098.50,1098.00,1098.50,20,16,36.00
05/19/2004,06:53,1098.25,1098.50,1098.25,1098.25,127,14,141.00
05/19/2004,06:55,1098.50,1098.50,1098.25,1098.25,15,32,47.00
05/19/2004,06:56,1098.25,1098.25,1098.25,1098.25,0,75,75.00
05/19/2004,06:57,1098.25,1098.50,1098.25,1098.50,13,34,47.00
05/19/2004,06:58,1098.25,1098.25,1098.25,1098.25,0,35,35.00
05/19/2004,06:59,1098.25,1098.25,1098.25,1098.25,0,21,21.00
05/19/2004,07:00,1098.25,1098.50,1098.25,1098.25,1,100,101.00
05/19/2004,07:01,1098.00,1098.25,1098.00,1098.00,9,29,38.00
05/19/2004,07:02,1098.25,1098.25,1098.00,1098.25,77,1,78.00
05/19/2004,07:03,1098.25,1098.50,1098.25,1098.25,13,19,32.00
05/19/2004,07:04,1098.50,1098.50,1098.25,1098.25,22,38,60.00
05/19/2004,07:05,1098.50,1098.50,1098.25,1098.25,79,9,88.00
05/19/2004,07:06,1098.25,1098.50,1098.25,1098.50,13,2,15.00
05/19/2004,07:07,1098.50,1098.50,1098.25,1098.25,50,235,285.00
05/19/2004,07:08,1098.25,1098.25,1098.00,1098.00,12,64,76.00
05/19/2004,07:09,1098.25,1098.25,1097.75,1097.75,1,278,279.00
05/19/2004,07:10,1097.75,1098.00,1097.75,1097.75,70,217,287.00
05/19/2004,07:11,1097.75,1097.75,1097.50,1097.75,11,54,65.00
05/19/2004,07:12,1097.50,1097.75,1097.50,1097.50,1,338,339.00
05/19/2004,07:13,1097.50,1097.50,1097.25,1097.50,7,151,158.00
05/19/2004,07:14,1097.25,1097.50,1097.25,1097.25,96,277,373.00
05/19/2004,07:15,1097.25,1097.50,1097.25,1097.50,282,23,305.00
05/19/2004,07:16,1097.75,1097.75,1097.50,1097.75,109,17,126.00
05/19/2004,07:17,1097.75,1098.00,1097.75,1098.00,63,0,63.00
05/19/2004,07:18,1097.75,1098.00,1097.75,1098.00,3,29,32.00
05/19/2004,07:19,1098.00,1098.00,1097.50,1097.50,3,74,77.00
05/19/2004,07:20,1097.50,1097.75,1097.25,1097.50,77,98,175.00
05/19/2004,07:21,1097.50,1097.75,1097.25,1097.50,8,124,132.00
05/19/2004,07:22,1097.50,1097.75,1097.50,1097.75,16,14,30.00
05/19/2004,07:23,1097.75,1098.00,1097.75,1098.00,141,0,141.00
05/19/2004,07:24,1098.00,1098.00,1098.00,1098.00,19,0,19.00
05/19/2004,07:25,1098.00,1098.00,1097.75,1098.00,175,1,176.00
05/19/2004,07:26,1098.00,1098.25,1098.00,1098.25,82,2,84.00
05/19/2004,07:27,1098.00,1098.25,1097.75,1098.00,27,43,70.00
05/19/2004,07:28,1098.00,1098.25,1098.00,1098.00,11,14,25.00
05/19/2004,07:29,1098.25,1098.25,1098.00,1098.25,225,3,228.00
05/19/2004,07:30,1098.25,1098.25,1098.00,1098.25,18,2,20.00
05/19/2004,07:31,1098.25,1098.50,1098.00,1098.00,167,142,309.00
05/19/2004,07:32,1098.25,1098.50,1098.25,1098.25,157,28,185.00
05/19/2004,07:33,1098.25,1098.25,1098.00,1098.00,0,8,8.00
05/19/2004,07:34,1098.25,1098.25,1098.00,1098.00,2,131,133.00
05/19/2004,07:35,1098.00,1098.25,1098.00,1098.25,107,73,180.00
05/19/2004,07:36,1098.25,1098.25,1098.25,1098.25,41,0,41.00
05/19/2004,07:37,1098.25,1098.50,1098.25,1098.25,60,16,76.00
05/19/2004,07:38,1098.25,1098.25,1098.25,1098.25,0,7,7.00
05/19/2004,07:39,1098.50,1099.00,1098.25,1098.75,732,85,817.00
05/19/2004,07:40,1098.75,1099.00,1098.75,1099.00,53,93,146.00
05/19/2004,07:41,1099.00,1099.00,1098.75,1098.75,11,151,162.00
05/19/2004,07:42,1098.50,1098.75,1098.50,1098.50,2,74,76.00
05/19/2004,07:43,1098.75,1098.75,1098.50,1098.75,17,15,32.00
05/19/2004,07:44,1098.75,1098.75,1098.75,1098.75,11,0,11.00
05/19/2004,07:45,1098.75,1098.75,1098.50,1098.75,235,1,236.00
05/19/2004,07:46,1098.75,1099.00,1098.75,1099.00,90,27,117.00
05/19/2004,07:47,1098.75,1099.00,1098.75,1099.00,3,27,30.00
05/19/2004,07:48,1098.75,1098.75,1098.75,1098.75,0,18,18.00
05/19/2004,07:49,1098.75,1099.00,1098.75,1099.00,31,102,133.00
05/19/2004,07:50,1099.00,1099.00,1098.75,1099.00,201,6,207.00
05/19/2004,07:51,1098.75,1099.00,1098.50,1098.75,65,257,322.00
05/19/2004,07:52,1098.75,1099.00,1098.75,1099.00,129,13,142.00
05/19/2004,07:53,1098.75,1099.00,1098.75,1099.00,162,25,187.00
05/19/2004,07:54,1099.00,1099.00,1098.75,1098.75,88,1,89.00
05/19/2004,07:55,1099.00,1099.00,1098.75,1098.75,14,118,132.00
05/19/2004,07:56,1098.75,1099.00,1098.75,1098.75,2,28,30.00
05/19/2004,07:57,1098.50,1098.75,1098.50,1098.75,12,1,13.00
05/19/2004,07:58,1098.50,1098.75,1098.50,1098.75,28,2,30.00
05/19/2004,07:59,1098.50,1098.50,1098.50,1098.50,0,345,345.00
05/19/2004,08:00,1098.50,1098.50,1098.25,1098.25,0,260,260.00
05/19/2004,08:01,1098.50,1098.50,1098.25,1098.50,2,4,6.00
05/19/2004,08:02,1098.25,1098.50,1098.25,1098.50,14,5,19.00
05/19/2004,08:03,1098.50,1098.50,1098.50,1098.50,164,0,164.00
05/19/2004,08:04,1098.50,1098.75,1098.25,1098.50,155,41,196.00
05/19/2004,08:05,1098.50,1098.75,1098.50,1098.75,70,21,91.00
05/19/2004,08:06,1098.50,1098.75,1098.50,1098.75,1,36,37.00
05/19/2004,08:07,1098.75,1098.75,1098.50,1098.75,203,1,204.00
05/19/2004,08:08,1098.75,1098.75,1098.50,1098.50,22,57,79.00
05/19/2004,08:09,1098.75,1098.75,1098.50,1098.75,7,5,12.00
05/19/2004,08:10,1098.75,1099.00,1098.75,1099.00,134,2,136.00
05/19/2004,08:11,1098.75,1099.00,1098.75,1098.75,16,10,26.00
05/19/2004,08:12,1098.75,1099.00,1098.75,1099.00,3,51,54.00
05/19/2004,08:13,1098.75,1099.25,1098.75,1099.25,783,1,784.00
05/19/2004,08:14,1099.25,1099.25,1099.00,1099.00,28,321,349.00
05/19/2004,08:15,1099.00,1099.25,1098.75,1098.75,48,40,88.00
05/19/2004,08:16,1099.00,1099.00,1098.75,1099.00,26,15,41.00
05/19/2004,08:17,1098.75,1099.00,1098.75,1099.00,30,56,86.00
05/19/2004,08:18,1099.00,1099.00,1098.75,1098.75,8,346,354.00
05/19/2004,08:19,1099.00,1099.00,1099.00,1099.00,106,0,106.00
05/19/2004,08:20,1098.75,1099.00,1098.75,1099.00,14,173,187.00
05/19/2004,08:21,1099.00,1099.00,1098.50,1098.50,8,239,247.00
05/19/2004,08:22,1098.50,1098.75,1098.25,1098.50,16,420,436.00
05/19/2004,08:23,1098.50,1098.75,1097.75,1098.25,370,417,787.00
05/19/2004,08:24,1098.25,1098.75,1098.25,1098.50,14,19,33.00
05/19/2004,08:25,1098.75,1098.75,1098.50,1098.75,5,110,115.00
05/19/2004,08:26,1098.50,1098.75,1098.50,1098.50,66,24,90.00
05/19/2004,08:27,1098.50,1099.00,1098.50,1098.75,178,50,228.00
05/19/2004,08:28,1098.75,1099.00,1098.75,1098.75,213,8,221.00
05/19/2004,08:29,1098.75,1099.25,1098.75,1099.00,263,77,340.00
05/19/2004,08:30,1099.00,1099.50,1098.75,1099.50,754,778,1532.00
05/19/2004,08:31,1099.50,1099.50,1098.75,1099.00,2378,2915,5293.00
05/19/2004,08:32,1099.25,1099.25,1098.75,1099.00,2626,1209,3835.00
05/19/2004,08:33,1099.00,1099.25,1098.75,1098.75,1221,1387,2608.00
05/19/2004,08:34,1098.75,1099.50,1098.50,1099.50,1664,1863,3527.00
05/19/2004,08:35,1099.25,1099.50,1098.50,1098.75,1389,1636,3025.00
05/19/2004,08:36,1098.75,1099.25,1098.25,1098.75,1760,1713,3473.00
05/19/2004,08:37,1098.50,1099.25,1098.50,1098.75,1382,991,2373.00
05/19/2004,08:38,1098.75,1099.25,1098.50,1099.00,1314,309,1623.00
05/19/2004,08:39,1099.25,1099.50,1098.25,1098.50,1130,1798,2928.00
05/19/2004,08:40,1098.50,1099.50,1098.25,1099.25,1437,901,2338.00
05/19/2004,08:41,1099.25,1099.50,1097.75,1098.00,1251,5203,6454.00
05/19/2004,08:42,1098.00,1098.25,1097.50,1097.75,1043,1820,2863.00
05/19/2004,08:43,1097.75,1098.25,1097.50,1098.25,1245,251,1496.00
05/19/2004,08:44,1098.00,1098.50,1098.00,1098.50,1110,309,1419.00
05/19/2004,08:45,1098.50,1098.75,1098.25,1098.50,565,366,931.00
05/19/2004,08:46,1098.50,1099.00,1098.25,1098.75,916,633,1549.00
05/19/2004,08:47,1098.75,1099.75,1098.50,1099.75,3326,498,3824.00
05/19/2004,08:48,1099.75,1100.00,1099.25,1099.75,2132,1567,3699.00
05/19/2004,08:49,1099.75,1100.00,1099.50,1100.00,1287,514,1801.00
05/19/2004,08:50,1099.75,1100.75,1099.75,1100.50,4276,3200,7476.00
05/19/2004,08:51,1100.50,1100.75,1099.75,1100.00,1234,2436,3670.00
05/19/2004,08:52,1099.75,1100.75,1099.75,1100.50,2267,1138,3405.00
05/19/2004,08:53,1100.50,1100.75,1100.00,1100.25,1494,1435,2929.00
05/19/2004,08:54,1100.25,1100.25,1099.75,1100.25,1003,1543,2546.00
05/19/2004,08:55,1100.25,1101.00,1100.00,1100.50,1720,903,2623.00
05/19/2004,08:56,1100.50,1100.75,1099.75,1099.75,1029,3019,4048.00
05/19/2004,08:57,1100.00,1100.50,1099.50,1100.50,1569,874,2443.00
05/19/2004,08:58,1100.50,1100.50,1099.75,1100.25,1213,1411,2624.00
05/19/2004,08:59,1100.25,1100.50,1100.00,1100.25,955,365,1320.00
05/19/2004,09:00,1100.25,1100.50,1100.00,1100.25,1192,901,2093.00
05/19/2004,09:01,1100.50,1101.50,1100.25,1101.00,4102,1634,5736.00
05/19/2004,09:02,1101.00,1101.50,1100.75,1101.50,1507,532,2039.00
05/19/2004,09:03,1101.50,1102.00,1101.00,1101.25,3782,3117,6899.00
05/19/2004,09:04,1101.25,1101.50,1101.00,1101.25,1356,612,1968.00
05/19/2004,09:05,1101.25,1102.00,1101.00,1101.75,2462,1524,3986.00
05/19/2004,09:06,1101.75,1103.00,1101.50,1102.75,6753,2528,9281.00
05/19/2004,09:07,1102.50,1103.75,1102.25,1103.25,4184,3473,7657.00
05/19/2004,09:08,1103.25,1103.50,1102.75,1103.00,2789,4836,7625.00
05/19/2004,09:09,1103.00,1103.75,1103.00,1103.25,2578,2186,4764.00
05/19/2004,09:10,1103.25,1104.25,1103.00,1103.75,4925,1711,6636.00
05/19/2004,09:11,1103.50,1104.00,1103.50,1103.75,1757,1662,3419.00
05/19/2004,09:12,1103.75,1103.75,1103.00,1103.00,1365,4282,5647.00
05/19/2004,09:13,1103.00,1103.50,1103.00,1103.50,869,781,1650.00
05/19/2004,09:14,1103.50,1103.50,1103.00,1103.25,1226,1952,3178.00
05/19/2004,09:15,1103.50,1103.50,1103.00,1103.00,464,1420,1884.00
05/19/2004,09:16,1103.25,1104.50,1103.00,1104.25,5667,2139,7806.00
05/19/2004,09:17,1104.25,1105.50,1104.25,1105.00,8126,3926,12052.00
05/19/2004,09:18,1105.25,1105.25,1104.50,1104.50,2059,3461,5520.00
05/19/2004,09:19,1104.50,1104.75,1104.25,1104.25,893,2482,3375.00
05/19/2004,09:20,1104.25,1104.50,1104.00,1104.50,1045,804,1849.00
05/19/2004,09:21,1104.25,1104.50,1104.00,1104.25,602,1539,2141.00
05/19/2004,09:22,1104.25,1104.50,1104.00,1104.25,667,583,1250.00
05/19/2004,09:23,1104.25,1104.25,1103.75,1104.25,889,1453,2342.00
05/19/2004,09:24,1104.25,1104.25,1103.75,1104.00,616,825,1441.00
05/19/2004,09:25,1104.25,1104.25,1104.00,1104.00,185,284,469.00
05/19/2004,09:26,1104.25,1104.25,1103.75,1104.00,117,620,737.00
05/19/2004,09:27,1104.00,1104.75,1103.75,1104.75,4163,288,4451.00
05/19/2004,09:28,1104.75,1104.75,1104.25,1104.50,270,427,697.00
05/19/2004,09:29,1104.50,1104.75,1104.00,1104.50,1309,1001,2310.00
05/19/2004,09:30,1104.25,1104.50,1104.00,1104.00,38,1021,1059.00
05/19/2004,09:31,1104.25,1105.00,1104.00,1104.25,3406,1731,5137.00
05/19/2004,09:32,1104.50,1104.50,1104.00,1104.25,1298,2383,3681.00
05/19/2004,09:33,1104.50,1104.50,1104.00,1104.00,192,597,789.00
05/19/2004,09:34,1104.00,1104.50,1104.00,1104.25,912,368,1280.00
05/19/2004,09:35,1104.25,1105.00,1104.25,1104.75,1031,279,1310.00
05/19/2004,09:36,1104.75,1105.00,1104.50,1104.75,478,272,750.00
05/19/2004,09:37,1104.75,1105.75,1104.75,1105.75,5681,3186,8867.00
05/19/2004,09:38,1105.50,1105.75,1105.00,1105.25,2642,3546,6188.00
05/19/2004,09:39,1105.25,1105.75,1105.25,1105.25,2123,774,2897.00
05/19/2004,09:40,1105.50,1105.50,1104.75,1104.75,260,2356,2616.00
05/19/2004,09:41,1105.00,1105.00,1104.75,1104.75,1361,74,1435.00
05/19/2004,09:42,1105.00,1105.00,1104.75,1104.75,275,1130,1405.00
05/19/2004,09:43,1104.75,1104.75,1104.25,1104.25,560,3205,3765.00
05/19/2004,09:44,1104.25,1105.00,1104.25,1104.75,2241,343,2584.00
05/19/2004,09:45,1104.50,1105.25,1104.50,1105.00,1792,354,2146.00
05/19/2004,09:46,1105.00,1105.50,1104.75,1105.00,845,676,1521.00
05/19/2004,09:47,1105.00,1105.00,1104.50,1104.50,94,857,951.00
05/19/2004,09:48,1104.50,1104.75,1104.25,1104.50,213,1689,1902.00
05/19/2004,09:49,1104.50,1104.50,1104.00,1104.25,726,2083,2809.00
05/19/2004,09:50,1104.00,1104.25,1103.75,1104.00,984,2892,3876.00
05/19/2004,09:51,1103.75,1104.25,1103.75,1104.00,1162,546,1708.00
05/19/2004,09:52,1104.25,1104.50,1104.00,1104.25,838,76,914.00
05/19/2004,09:53,1104.50,1104.50,1104.00,1104.25,481,805,1286.00
05/19/2004,09:54,1104.50,1104.50,1104.00,1104.25,337,347,684.00
05/19/2004,09:55,1104.25,1104.50,1104.00,1104.25,62,297,359.00
05/19/2004,09:56,1104.25,1104.25,1104.00,1104.25,16,1137,1153.00
05/19/2004,09:57,1104.00,1104.50,1104.00,1104.25,393,113,506.00
05/19/2004,09:58,1104.50,1104.50,1104.00,1104.25,53,449,502.00
05/19/2004,09:59,1104.00,1104.25,1103.75,1104.00,523,1020,1543.00
05/19/2004,10:00,1104.00,1104.25,1103.75,1104.00,553,452,1005.00
05/19/2004,10:01,1104.00,1104.25,1104.00,1104.25,737,115,852.00
05/19/2004,10:02,1104.25,1104.50,1104.00,1104.25,542,161,703.00
05/19/2004,10:03,1104.50,1104.50,1103.75,1104.00,61,1085,1146.00
05/19/2004,10:04,1104.00,1104.25,1103.75,1104.25,729,180,909.00
05/19/2004,10:05,1104.25,1104.25,1104.00,1104.25,523,40,563.00
05/19/2004,10:06,1104.00,1104.25,1103.75,1104.00,76,1689,1765.00
05/19/2004,10:07,1103.75,1104.00,1103.50,1103.75,607,1024,1631.00
05/19/2004,10:08,1103.75,1104.00,1103.50,1104.00,2819,248,3067.00
05/19/2004,10:09,1104.00,1104.25,1103.50,1104.25,1688,1237,2925.00
05/19/2004,10:10,1104.00,1104.25,1103.75,1104.00,39,1450,1489.00
05/19/2004,10:11,1103.75,1104.25,1103.75,1104.00,399,110,509.00
05/19/2004,10:12,1104.00,1104.25,1104.00,1104.00,23,149,172.00
05/19/2004,10:13,1104.25,1105.00,1104.25,1105.00,2850,145,2995.00
05/19/2004,10:14,1105.00,1105.25,1104.75,1104.75,939,480,1419.00
05/19/2004,10:15,1105.00,1105.00,1104.50,1104.50,130,1405,1535.00
05/19/2004,10:16,1104.50,1104.75,1104.25,1104.25,141,1596,1737.00
05/19/2004,10:17,1104.25,1104.50,1104.00,1104.50,1061,2415,3476.00
05/19/2004,10:18,1104.50,1104.75,1104.25,1104.50,800,704,1504.00
05/19/2004,10:19,1104.50,1104.50,1103.75,1104.00,84,1978,2062.00
05/19/2004,10:20,1103.75,1104.25,1103.75,1104.00,419,346,765.00
05/19/2004,10:21,1104.00,1104.25,1103.75,1104.00,682,910,1592.00
05/19/2004,10:22,1104.00,1104.25,1103.75,1104.00,1002,121,1123.00
05/19/2004,10:23,1104.25,1104.25,1103.75,1103.75,175,281,456.00
05/19/2004,10:24,1104.00,1104.25,1103.75,1104.00,203,248,451.00
05/19/2004,10:25,1103.75,1104.25,1103.75,1103.75,326,734,1060.00
05/19/2004,10:26,1103.75,1104.25,1103.75,1104.00,172,217,389.00
05/19/2004,10:27,1104.25,1105.00,1104.00,1104.50,2994,727,3721.00
05/19/2004,10:28,1104.50,1104.50,1104.00,1104.00,219,1687,1906.00
05/19/2004,10:29,1104.00,1104.25,1104.00,1104.25,555,63,618.00
05/19/2004,10:30,1104.25,1104.50,1104.00,1104.25,47,497,544.00
05/19/2004,10:31,1104.25,1104.25,1104.00,1104.00,529,34,563.00
05/19/2004,10:32,1104.00,1104.25,1103.75,1104.00,110,1325,1435.00
05/19/2004,10:33,1104.00,1104.00,1103.50,1103.50,253,1426,1679.00
05/19/2004,10:34,1103.50,1103.75,1103.25,1103.25,19,1549,1568.00
05/19/2004,10:35,1103.25,1103.50,1103.00,1103.25,175,1889,2064.00
05/19/2004,10:36,1103.50,1103.50,1103.00,1103.25,938,1068,2006.00
05/19/2004,10:37,1103.25,1103.50,1103.00,1103.25,653,731,1384.00
05/19/2004,10:38,1103.25,1103.25,1102.75,1102.75,725,1330,2055.00
05/19/2004,10:39,1102.75,1103.00,1102.50,1103.00,1003,1708,2711.00
05/19/2004,10:40,1103.00,1103.00,1102.50,1102.75,1372,831,2203.00
05/19/2004,10:41,1102.75,1103.50,1102.75,1103.25,1575,584,2159.00
05/19/2004,10:42,1103.25,1103.25,1102.75,1103.00,403,1373,1776.00
05/19/2004,10:43,1103.00,1103.25,1102.75,1103.00,252,1396,1648.00
05/19/2004,10:44,1103.00,1103.00,1102.75,1103.00,386,276,662.00
05/19/2004,10:45,1103.00,1103.25,1102.50,1102.75,490,1341,1831.00
05/19/2004,10:46,1102.75,1103.25,1102.50,1102.75,361,950,1311.00
05/19/2004,10:47,1102.75,1103.00,1102.50,1102.75,199,263,462.00
05/19/2004,10:48,1102.75,1103.00,1102.75,1103.00,13,84,97.00
05/19/2004,10:49,1102.75,1103.25,1102.75,1103.00,672,65,737.00
05/19/2004,10:50,1103.00,1103.25,1102.75,1103.00,674,1189,1863.00
05/19/2004,10:51,1103.25,1103.25,1103.00,1103.00,173,316,489.00
05/19/2004,10:52,1103.00,1103.75,1103.00,1103.50,1466,728,2194.00
05/19/2004,10:53,1103.75,1104.00,1103.50,1104.00,817,146,963.00
05/19/2004,10:54,1103.75,1104.00,1103.25,1103.75,390,747,1137.00
05/19/2004,10:55,1103.75,1103.75,1103.50,1103.50,22,465,487.00
05/19/2004,10:56,1103.75,1103.75,1103.25,1103.50,1437,206,1643.00
05/19/2004,10:57,1103.50,1103.75,1103.25,1103.50,1881,208,2089.00
05/19/2004,10:58,1103.50,1103.75,1103.50,1103.50,100,43,143.00
05/19/2004,10:59,1103.75,1103.75,1103.50,1103.50,6,419,425.00
05/19/2004,11:00,1103.50,1104.00,1103.50,1103.75,1464,1351,2815.00
05/19/2004,11:01,1103.75,1104.00,1103.50,1103.75,546,56,602.00
05/19/2004,11:02,1103.75,1104.00,1103.25,1103.50,250,1106,1356.00
05/19/2004,11:03,1103.25,1103.50,1103.00,1103.25,526,1180,1706.00
05/19/2004,11:04,1103.50,1103.50,1103.00,1103.25,292,223,515.00
05/19/2004,11:05,1103.25,1103.50,1103.25,1103.25,133,103,236.00
05/19/2004,11:06,1103.25,1103.50,1103.00,1103.50,603,323,926.00
05/19/2004,11:07,1103.75,1103.75,1103.50,1103.50,34,1144,1178.00
05/19/2004,11:08,1103.75,1104.00,1103.50,1104.00,583,217,800.00
05/19/2004,11:09,1104.00,1104.00,1103.75,1103.75,87,335,422.00
05/19/2004,11:10,1103.75,1104.00,1103.50,1104.00,463,414,877.00
05/19/2004,11:11,1104.00,1104.00,1103.50,1104.00,801,181,982.00
05/19/2004,11:12,1104.00,1104.00,1103.75,1104.00,81,12,93.00
05/19/2004,11:13,1104.00,1104.25,1103.75,1103.75,405,201,606.00
05/19/2004,11:14,1104.00,1104.00,1103.75,1103.75,11,194,205.00
05/19/2004,11:15,1104.00,1104.00,1103.50,1103.75,271,165,436.00
05/19/2004,11:16,1103.75,1104.25,1103.50,1103.75,631,334,965.00
05/19/2004,11:17,1103.75,1104.00,1103.50,1104.00,217,15,232.00
05/19/2004,11:18,1104.00,1104.00,1103.25,1103.50,82,1059,1141.00
05/19/2004,11:19,1103.50,1103.75,1103.25,1103.75,75,8,83.00
05/19/2004,11:20,1103.50,1103.75,1103.50,1103.50,3,138,141.00
05/19/2004,11:21,1103.50,1103.75,1103.25,1103.50,136,312,448.00
05/19/2004,11:22,1103.25,1103.75,1103.25,1103.75,671,43,714.00
05/19/2004,11:23,1103.50,1104.00,1103.50,1103.75,98,118,216.00
05/19/2004,11:24,1103.75,1104.00,1103.75,1103.75,19,177,196.00
05/19/2004,11:25,1103.75,1103.75,1103.50,1103.50,16,142,158.00
05/19/2004,11:26,1103.75,1104.50,1103.75,1104.50,1706,147,1853.00
05/19/2004,11:27,1104.50,1104.75,1104.00,1104.50,1102,906,2008.00
05/19/2004,11:28,1104.75,1104.75,1104.00,1104.25,276,2250,2526.00
05/19/2004,11:29,1104.25,1104.25,1104.00,1104.00,799,38,837.00
05/19/2004,11:30,1104.25,1104.50,1104.00,1104.50,581,3,584.00
05/19/2004,11:31,1104.75,1104.75,1104.25,1104.50,401,1316,1717.00
05/19/2004,11:32,1104.50,1104.75,1103.50,1103.75,887,3481,4368.00
05/19/2004,11:33,1103.50,1103.75,1103.50,1103.75,154,145,299.00
05/19/2004,11:34,1103.50,1103.75,1103.50,1103.75,335,97,432.00
05/19/2004,11:35,1103.75,1103.75,1103.00,1103.00,311,733,1044.00
05/19/2004,11:36,1103.00,1103.50,1103.00,1103.00,605,823,1428.00
05/19/2004,11:37,1103.00,1103.50,1102.50,1103.00,817,1374,2191.00
05/19/2004,11:38,1103.00,1103.25,1102.75,1103.25,508,245,753.00
05/19/2004,11:39,1103.50,1103.50,1103.00,1103.00,211,114,325.00
05/19/2004,11:40,1103.00,1103.25,1103.00,1103.25,220,55,275.00
05/19/2004,11:41,1103.25,1103.50,1103.00,1103.00,453,193,646.00
05/19/2004,11:42,1103.25,1103.25,1102.75,1103.00,286,394,680.00
05/19/2004,11:43,1103.00,1103.25,1103.00,1103.00,1,299,300.00
05/19/2004,11:44,1103.00,1103.00,1102.50,1102.75,89,752,841.00
05/19/2004,11:45,1102.75,1103.00,1101.75,1102.00,1061,3085,4146.00
05/19/2004,11:46,1102.25,1102.25,1101.75,1102.25,378,806,1184.00
05/19/2004,11:47,1102.00,1102.25,1102.00,1102.25,995,181,1176.00
05/19/2004,11:48,1102.00,1102.25,1101.50,1102.00,670,1735,2405.00
05/19/2004,11:49,1102.00,1102.25,1101.75,1102.00,398,607,1005.00
05/19/2004,11:50,1102.00,1102.25,1102.00,1102.00,32,63,95.00
05/19/2004,11:51,1102.00,1102.25,1101.75,1102.00,247,432,679.00
05/19/2004,11:52,1102.00,1102.00,1101.50,1102.00,573,587,1160.00
05/19/2004,11:53,1101.75,1102.50,1101.50,1102.25,959,593,1552.00
05/19/2004,11:54,1102.25,1102.50,1102.00,1102.25,165,212,377.00
05/19/2004,11:55,1102.25,1102.50,1102.00,1102.25,65,433,498.00
05/19/2004,11:56,1102.25,1102.25,1101.75,1102.25,287,423,710.00
05/19/2004,11:57,1102.25,1102.25,1101.75,1102.25,1236,1099,2335.00
05/19/2004,11:58,1102.25,1102.50,1102.25,1102.25,858,501,1359.00
05/19/2004,11:59,1102.50,1102.75,1102.25,1102.50,432,222,654.00
05/19/2004,12:00,1102.50,1102.50,1102.25,1102.50,343,541,884.00
05/19/2004,12:01,1102.25,1102.50,1102.00,1102.25,37,419,456.00
05/19/2004,12:02,1102.25,1102.50,1102.25,1102.50,276,105,381.00
05/19/2004,12:03,1102.50,1102.75,1102.50,1102.50,436,387,823.00
05/19/2004,12:04,1102.50,1103.00,1102.50,1102.50,332,352,684.00
05/19/2004,12:05,1102.50,1102.75,1102.25,1102.25,16,596,612.00
05/19/2004,12:06,1102.25,1102.50,1102.00,1102.50,491,441,932.00
05/19/2004,12:07,1102.50,1102.75,1102.25,1102.50,631,568,1199.00
05/19/2004,12:08,1102.50,1102.75,1102.50,1102.75,402,0,402.00
05/19/2004,12:09,1102.50,1102.75,1102.25,1102.50,55,194,249.00
05/19/2004,12:10,1102.50,1102.50,1102.25,1102.25,24,269,293.00
05/19/2004,12:11,1102.25,1102.75,1102.25,1102.75,399,80,479.00
05/19/2004,12:12,1102.75,1103.00,1102.25,1102.25,964,1245,2209.00
05/19/2004,12:13,1102.25,1102.75,1101.75,1102.50,865,660,1525.00
05/19/2004,12:14,1102.25,1102.75,1102.00,1102.00,247,1254,1501.00
05/19/2004,12:15,1102.00,1102.50,1101.75,1102.25,214,345,559.00
05/19/2004,12:16,1102.25,1102.25,1101.75,1102.00,316,293,609.00
05/19/2004,12:17,1102.00,1102.50,1102.00,1102.25,67,21,88.00
05/19/2004,12:18,1102.25,1102.25,1102.25,1102.25,0,11,11.00
05/19/2004,12:19,1102.50,1102.75,1102.25,1102.50,609,83,692.00
05/19/2004,12:20,1102.50,1102.50,1102.00,1102.25,175,553,728.00
05/19/2004,12:21,1102.25,1102.75,1102.00,1102.50,864,612,1476.00
05/19/2004,12:22,1102.50,1102.75,1102.25,1102.50,140,613,753.00
05/19/2004,12:23,1102.50,1102.75,1102.25,1102.50,154,622,776.00
05/19/2004,12:24,1102.25,1102.50,1102.00,1102.50,101,66,167.00
05/19/2004,12:25,1102.25,1102.50,1102.25,1102.50,318,132,450.00
05/19/2004,12:26,1102.50,1102.75,1102.25,1102.50,897,52,949.00
05/19/2004,12:27,1102.75,1103.00,1102.25,1102.50,672,1448,2120.00
05/19/2004,12:28,1102.50,1102.50,1101.25,1101.50,1607,3488,5095.00
05/19/2004,12:29,1101.75,1102.00,1101.00,1101.00,690,1427,2117.00
05/19/2004,12:30,1101.25,1101.75,1101.00,1101.50,1242,1662,2904.00
05/19/2004,12:31,1101.25,1101.75,1101.00,1101.75,500,636,1136.00
05/19/2004,12:32,1101.50,1102.00,1101.50,1101.75,473,106,579.00
05/19/2004,12:33,1101.75,1102.00,1101.50,1101.75,261,57,318.00
05/19/2004,12:34,1101.75,1102.00,1101.50,1101.50,317,366,683.00
05/19/2004,12:35,1101.75,1102.00,1101.50,1101.50,108,908,1016.00
05/19/2004,12:36,1101.50,1101.50,1101.25,1101.25,119,1020,1139.00
05/19/2004,12:37,1101.25,1101.75,1101.25,1101.50,1562,612,2174.00
05/19/2004,12:38,1101.50,1101.75,1101.50,1101.75,153,104,257.00
05/19/2004,12:39,1101.75,1101.75,1101.50,1101.75,76,7,83.00
05/19/2004,12:40,1101.75,1102.00,1101.00,1102.00,2084,1098,3182.00
05/19/2004,12:41,1102.00,1102.25,1101.75,1102.00,1696,350,2046.00
05/19/2004,12:42,1102.00,1102.50,1102.00,1102.50,1124,822,1946.00
05/19/2004,12:43,1102.25,1102.75,1102.25,1102.50,1164,656,1820.00
05/19/2004,12:44,1102.50,1102.75,1102.25,1102.50,268,279,547.00
05/19/2004,12:45,1102.75,1103.00,1102.50,1102.75,514,455,969.00
05/19/2004,12:46,1103.00,1104.00,1102.75,1103.00,3649,2344,5993.00
05/19/2004,12:47,1103.00,1103.50,1102.75,1103.00,396,1470,1866.00
05/19/2004,12:48,1103.00,1103.25,1103.00,1103.00,117,465,582.00
05/19/2004,12:49,1103.00,1103.25,1102.50,1102.75,258,608,866.00
05/19/2004,12:50,1102.75,1103.00,1102.50,1102.75,204,281,485.00
05/19/2004,12:51,1102.75,1103.25,1102.50,1103.00,540,262,802.00
05/19/2004,12:52,1103.00,1103.00,1102.75,1103.00,212,64,276.00
05/19/2004,12:53,1103.00,1103.00,1102.75,1102.75,42,214,256.00
05/19/2004,12:54,1102.75,1103.25,1102.75,1103.25,250,121,371.00
05/19/2004,12:55,1103.25,1103.75,1103.00,1103.25,1032,876,1908.00
05/19/2004,12:56,1103.00,1103.50,1103.00,1103.25,248,21,269.00
05/19/2004,12:57,1103.25,1103.50,1103.25,1103.25,787,64,851.00
05/19/2004,12:58,1103.25,1103.50,1103.25,1103.25,1417,1368,2785.00
05/19/2004,12:59,1103.25,1103.50,1103.25,1103.25,8,416,424.00
05/19/2004,13:00,1103.25,1103.50,1103.25,1103.50,17,194,211.00
05/19/2004,13:01,1103.50,1103.75,1103.25,1103.50,544,308,852.00
05/19/2004,13:02,1103.50,1103.75,1103.00,1103.25,393,405,798.00
05/19/2004,13:03,1103.25,1103.50,1103.25,1103.25,740,43,783.00
05/19/2004,13:04,1103.25,1103.75,1103.25,1103.75,746,932,1678.00
05/19/2004,13:05,1103.50,1104.00,1103.25,1103.25,1029,2314,3343.00
05/19/2004,13:06,1103.25,1103.25,1102.50,1102.75,244,2104,2348.00
05/19/2004,13:07,1102.75,1103.00,1102.50,1102.75,518,1868,2386.00
05/19/2004,13:08,1102.75,1103.00,1102.75,1102.75,2,288,290.00
05/19/2004,13:09,1102.75,1103.25,1102.75,1103.25,738,98,836.00
05/19/2004,13:10,1103.00,1103.00,1102.50,1102.50,67,871,938.00
05/19/2004,13:11,1102.50,1102.75,1102.50,1102.50,234,435,669.00
05/19/2004,13:12,1102.50,1102.75,1101.75,1102.00,230,2117,2347.00
05/19/2004,13:13,1102.25,1102.25,1101.25,1101.75,662,3505,4167.00
05/19/2004,13:14,1101.50,1101.75,1101.25,1101.25,273,2161,2434.00
05/19/2004,13:15,1101.25,1101.75,1101.25,1101.50,2458,1023,3481.00
05/19/2004,13:16,1101.50,1102.00,1101.00,1101.50,1018,2051,3069.00
05/19/2004,13:17,1101.50,1101.75,1101.25,1101.50,679,1062,1741.00
05/19/2004,13:18,1101.50,1101.75,1101.25,1101.75,289,810,1099.00
05/19/2004,13:19,1101.75,1101.75,1101.25,1101.25,246,305,551.00
05/19/2004,13:20,1101.25,1101.50,1100.50,1100.75,1783,4583,6366.00
05/19/2004,13:21,1100.50,1100.75,1100.25,1100.50,953,2333,3286.00
05/19/2004,13:22,1100.50,1101.25,1100.25,1100.50,1454,1216,2670.00
05/19/2004,13:23,1100.75,1101.00,1100.50,1101.00,320,278,598.00
05/19/2004,13:24,1101.00,1101.25,1100.50,1100.75,881,459,1340.00
05/19/2004,13:25,1100.75,1101.00,1100.75,1100.75,733,97,830.00
05/19/2004,13:26,1101.00,1101.00,1099.00,1099.00,1332,7430,8762.00
05/19/2004,13:27,1099.00,1099.50,1095.75,1097.00,6155,13545,19700.00
05/19/2004,13:28,1097.00,1098.00,1096.50,1097.25,3014,3982,6996.00
05/19/2004,13:29,1097.50,1098.25,1097.00,1097.50,2937,3056,5993.00
05/19/2004,13:30,1097.50,1098.00,1097.25,1097.50,1002,1952,2954.00
05/19/2004,13:31,1097.50,1098.00,1097.00,1097.50,1589,1256,2845.00
05/19/2004,13:32,1097.50,1097.75,1095.75,1097.25,4205,5679,9884.00
05/19/2004,13:33,1097.00,1097.50,1096.75,1097.00,1117,1723,2840.00
05/19/2004,13:34,1097.00,1098.00,1097.00,1097.75,3138,1148,4286.00
05/19/2004,13:35,1097.75,1098.00,1097.25,1098.00,1303,792,2095.00
05/19/2004,13:36,1098.00,1098.00,1096.75,1096.75,1358,2459,3817.00
05/19/2004,13:37,1096.75,1097.50,1096.50,1097.50,2233,1130,3363.00
05/19/2004,13:38,1097.50,1098.00,1097.50,1097.75,1181,312,1493.00
05/19/2004,13:39,1097.75,1098.50,1097.50,1098.25,3028,1363,4391.00
05/19/2004,13:40,1098.50,1098.75,1097.75,1098.00,918,1853,2771.00
05/19/2004,13:41,1097.75,1098.50,1097.75,1097.75,1427,1564,2991.00
05/19/2004,13:42,1097.50,1098.00,1097.50,1098.00,1026,663,1689.00
05/19/2004,13:43,1098.00,1098.25,1097.75,1098.25,851,222,1073.00
05/19/2004,13:44,1098.25,1098.25,1097.75,1098.00,474,309,783.00
05/19/2004,13:45,1097.75,1098.00,1097.75,1098.00,671,325,996.00
05/19/2004,13:46,1098.00,1098.00,1097.00,1097.50,1503,2981,4484.00
05/19/2004,13:47,1097.50,1097.75,1097.00,1097.25,1094,1038,2132.00
05/19/2004,13:48,1097.25,1097.50,1097.25,1097.50,473,94,567.00
05/19/2004,13:49,1097.25,1097.25,1096.50,1096.75,1552,2637,4189.00
05/19/2004,13:50,1097.00,1097.00,1096.50,1096.75,68,551,619.00
05/19/2004,13:51,1096.75,1096.75,1095.75,1096.25,1100,3435,4535.00
05/19/2004,13:52,1096.25,1097.00,1096.00,1096.25,2356,2207,4563.00
05/19/2004,13:53,1096.25,1096.50,1095.50,1096.25,2550,3003,5553.00
05/19/2004,13:54,1096.50,1096.75,1096.25,1096.50,1582,223,1805.00
05/19/2004,13:55,1096.50,1097.00,1096.25,1097.00,2462,947,3409.00
05/19/2004,13:56,1097.00,1097.50,1096.75,1097.25,1486,670,2156.00
05/19/2004,13:57,1097.25,1097.50,1096.50,1096.50,128,834,962.00
05/19/2004,13:58,1096.75,1097.25,1096.50,1096.75,660,542,1202.00
05/19/2004,13:59,1096.50,1097.00,1096.25,1096.50,572,1705,2277.00
05/19/2004,14:00,1096.75,1096.75,1095.25,1095.75,1976,5695,7671.00
05/19/2004,14:01,1095.50,1095.75,1094.00,1094.00,1354,7345,8699.00
05/19/2004,14:02,1094.00,1095.00,1094.00,1094.25,2359,3667,6026.00
05/19/2004,14:03,1094.25,1094.25,1093.25,1094.00,2851,4006,6857.00
05/19/2004,14:04,1094.00,1094.50,1093.75,1094.25,1980,1511,3491.00
05/19/2004,14:05,1094.25,1094.75,1094.25,1094.75,2506,829,3335.00
05/19/2004,14:06,1094.50,1095.00,1094.25,1095.00,2235,794,3029.00
05/19/2004,14:07,1095.00,1095.25,1094.75,1095.00,2882,649,3531.00
05/19/2004,14:08,1095.25,1095.50,1095.00,1095.50,1703,1235,2938.00
05/19/2004,14:09,1095.25,1095.75,1095.00,1095.75,995,991,1986.00
05/19/2004,14:10,1095.50,1095.75,1095.25,1095.50,259,1705,1964.00
05/19/2004,14:11,1095.25,1095.50,1095.00,1095.00,194,725,919.00
05/19/2004,14:12,1095.00,1096.00,1094.75,1095.75,3025,1850,4875.00
05/19/2004,14:13,1095.75,1095.75,1095.00,1095.25,749,2538,3287.00
05/19/2004,14:14,1095.00,1095.00,1094.25,1094.50,1048,4097,5145.00
05/19/2004,14:15,1094.75,1095.00,1094.25,1094.50,433,1090,1523.00
05/19/2004,14:16,1094.25,1094.75,1094.25,1094.50,2464,1047,3511.00
05/19/2004,14:17,1094.50,1095.00,1094.25,1095.00,448,2482,2930.00
05/19/2004,14:18,1095.00,1095.50,1094.75,1095.50,1954,657,2611.00
05/19/2004,14:19,1095.50,1095.75,1095.00,1095.00,1123,881,2004.00
05/19/2004,14:20,1095.00,1095.25,1094.75,1095.00,515,1102,1617.00
05/19/2004,14:21,1095.00,1095.25,1094.00,1094.50,1108,3781,4889.00
05/19/2004,14:22,1094.75,1094.75,1094.00,1094.25,1009,552,1561.00
05/19/2004,14:23,1094.25,1094.75,1094.25,1094.50,532,361,893.00
05/19/2004,14:24,1094.50,1094.75,1093.75,1093.75,342,2726,3068.00
05/19/2004,14:25,1093.75,1094.00,1092.50,1092.50,1431,5593,7024.00
05/19/2004,14:26,1092.75,1093.00,1092.00,1092.50,2470,3324,5794.00
05/19/2004,14:27,1092.50,1093.25,1092.25,1092.75,2128,1452,3580.00
05/19/2004,14:28,1092.75,1093.75,1092.75,1093.25,2076,1090,3166.00
05/19/2004,14:29,1093.50,1094.25,1093.50,1093.50,4249,1808,6057.00
05/19/2004,14:30,1093.50,1093.75,1092.25,1092.25,654,3403,4057.00
05/19/2004,14:31,1092.50,1092.50,1090.75,1091.00,3470,6946,10416.00
05/19/2004,14:32,1091.00,1091.75,1090.75,1091.50,3551,2436,5987.00
05/19/2004,14:33,1091.50,1092.50,1091.25,1092.25,2738,762,3500.00
05/19/2004,14:34,1092.25,1092.25,1091.25,1091.25,1117,1035,2152.00
05/19/2004,14:35,1091.50,1091.50,1090.25,1090.50,1719,6910,8629.00
05/19/2004,14:36,1090.75,1090.75,1089.50,1090.75,3623,5374,8997.00
05/19/2004,14:37,1090.75,1090.75,1090.00,1090.75,1012,1532,2544.00
05/19/2004,14:38,1090.75,1091.75,1090.50,1091.75,4470,510,4980.00
05/19/2004,14:39,1091.75,1092.00,1091.50,1091.50,993,1869,2862.00
05/19/2004,14:40,1091.50,1091.75,1091.25,1091.25,881,1532,2413.00
05/19/2004,14:41,1091.50,1091.75,1091.25,1091.50,1524,1100,2624.00
05/19/2004,14:42,1091.50,1092.25,1091.50,1091.50,3803,1704,5507.00
05/19/2004,14:43,1091.75,1092.00,1091.50,1091.75,884,1411,2295.00
05/19/2004,14:44,1091.75,1092.50,1091.50,1092.25,3864,506,4370.00
05/19/2004,14:45,1092.25,1092.25,1091.25,1091.50,1406,4225,5631.00
05/19/2004,14:46,1091.50,1092.00,1091.50,1091.75,538,843,1381.00
05/19/2004,14:47,1091.75,1092.25,1091.25,1091.25,1118,983,2101.00
05/19/2004,14:48,1091.25,1091.50,1089.25,1089.50,1944,7601,9545.00
05/19/2004,14:49,1089.50,1090.00,1088.00,1088.00,1693,7846,9539.00
05/19/2004,14:50,1088.00,1088.75,1087.25,1088.50,3852,3895,7747.00
05/19/2004,14:51,1088.25,1089.00,1088.00,1088.50,2162,1643,3805.00
05/19/2004,14:52,1088.75,1089.50,1088.50,1089.25,3325,1680,5005.00
05/19/2004,14:53,1089.00,1089.50,1089.00,1089.00,2049,885,2934.00
05/19/2004,14:54,1089.00,1089.25,1088.75,1089.00,313,2529,2842.00
05/19/2004,14:55,1089.00,1089.50,1088.75,1089.50,1554,1102,2656.00
05/19/2004,14:56,1089.25,1090.00,1089.25,1089.75,2776,1866,4642.00
05/19/2004,14:57,1089.75,1090.00,1089.25,1089.50,839,1930,2769.00
05/19/2004,14:58,1089.50,1089.75,1089.00,1089.50,907,844,1751.00
05/19/2004,14:59,1089.50,1089.50,1088.75,1088.75,1155,1901,3056.00
05/19/2004,15:00,1088.75,1089.00,1088.00,1088.00,2560,4850,7410.00
05/19/2004,15:01,1088.25,1089.00,1088.00,1088.25,3866,4461,8327.00
05/19/2004,15:02,1088.25,1088.25,1087.00,1087.00,2331,3084,5415.00
05/19/2004,15:03,1087.25,1088.00,1086.50,1087.00,1530,3536,5066.00
05/19/2004,15:04,1087.00,1087.75,1086.75,1087.75,3385,956,4341.00
05/19/2004,15:05,1087.75,1087.75,1087.25,1087.75,1038,608,1646.00
05/19/2004,15:06,1087.75,1088.00,1087.25,1087.25,1572,878,2450.00
05/19/2004,15:07,1087.25,1087.50,1086.75,1086.75,462,1584,2046.00
05/19/2004,15:08,1086.75,1087.25,1086.25,1087.25,3174,1855,5029.00
05/19/2004,15:09,1087.25,1087.75,1087.25,1087.75,1613,1312,2925.00
05/19/2004,15:10,1087.50,1087.75,1086.75,1087.00,535,1328,1863.00
05/19/2004,15:11,1086.75,1087.25,1086.50,1086.75,970,2534,3504.00
05/19/2004,15:12,1086.50,1087.00,1086.25,1087.00,1870,1741,3611.00
05/19/2004,15:13,1086.75,1087.25,1086.75,1087.00,2457,553,3010.00
05/19/2004,15:14,1087.00,1087.00,1086.50,1086.50,1530,1288,2818.00
05/19/2004,15:15,1086.50,1087.25,1085.75,1086.50,3644,3491,7135.00
05/19/2004,15:16,1086.75,1086.75,1086.50,1086.50,20,126,146.00
05/19/2004,15:31,1087.00,1087.00,1086.25,1086.25,47,305,352.00
05/19/2004,15:32,1086.25,1086.50,1086.00,1086.00,120,213,333.00
05/19/2004,15:33,1086.25,1086.25,1085.75,1086.25,205,108,313.00
05/19/2004,15:34,1086.00,1086.25,1085.75,1086.00,71,53,124.00
05/19/2004,15:35,1086.00,1086.00,1085.75,1086.00,7,23,30.00
05/19/2004,15:36,1085.75,1085.75,1085.25,1085.75,46,249,295.00
05/19/2004,15:37,1085.75,1085.75,1085.50,1085.75,84,1,85.00
05/19/2004,15:38,1085.75,1085.75,1085.50,1085.75,20,115,135.00
05/19/2004,15:39,1085.75,1085.75,1085.50,1085.50,63,45,108.00
05/19/2004,15:40,1085.50,1085.75,1085.50,1085.50,16,68,84.00
05/19/2004,15:41,1085.50,1085.50,1085.50,1085.50,0,75,75.00
05/19/2004,15:42,1085.50,1085.75,1085.25,1085.75,49,16,65.00
05/19/2004,15:43,1085.50,1085.75,1085.50,1085.75,11,11,22.00
05/19/2004,15:44,1085.50,1085.75,1085.50,1085.75,6,31,37.00
05/19/2004,15:45,1085.75,1085.75,1085.50,1085.75,20,1,21.00
05/19/2004,15:46,1085.75,1085.75,1085.50,1085.50,2,5,7.00
05/19/2004,15:47,1085.50,1085.75,1085.50,1085.50,7,69,76.00
05/19/2004,15:48,1085.50,1085.50,1085.25,1085.50,26,19,45.00
05/19/2004,15:49,1085.50,1085.50,1085.00,1085.00,7,95,102.00
05/19/2004,15:50,1085.00,1085.25,1085.00,1085.25,10,367,377.00
05/19/2004,15:51,1085.00,1085.00,1084.75,1085.00,32,16,48.00
05/19/2004,15:52,1084.75,1085.00,1084.50,1084.50,1,152,153.00
05/19/2004,15:53,1084.50,1084.75,1084.50,1084.50,2,94,96.00
05/19/2004,15:54,1084.25,1084.75,1084.25,1084.50,78,52,130.00
05/19/2004,15:55,1084.50,1084.75,1084.25,1084.75,32,1,33.00
05/19/2004,15:56,1084.50,1084.50,1084.25,1084.50,35,26,61.00
05/19/2004,15:57,1084.50,1084.50,1084.50,1084.50,50,0,50.00
05/19/2004,15:58,1084.50,1084.50,1084.25,1084.25,117,14,131.00
05/19/2004,15:59,1084.25,1084.50,1084.25,1084.25,3,12,15.00
05/19/2004,16:00,1084.50,1084.75,1084.25,1084.75,151,34,185.00
05/19/2004,17:01,1084.75,1084.75,1084.75,1084.75,0,15,15.00
05/19/2004,17:02,1084.75,1085.00,1084.75,1084.75,1,10,11.00
05/19/2004,17:03,1085.00,1085.00,1085.00,1085.00,20,0,20.00
05/19/2004,17:04,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/19/2004,17:06,1084.75,1084.75,1084.75,1084.75,0,11,11.00
05/19/2004,17:07,1085.00,1085.00,1085.00,1085.00,103,0,103.00
05/19/2004,17:08,1085.25,1085.25,1085.00,1085.25,115,20,135.00
05/19/2004,17:09,1085.25,1085.25,1085.25,1085.25,7,0,7.00
05/19/2004,17:10,1085.50,1085.50,1085.50,1085.50,15,0,15.00
05/19/2004,17:11,1085.25,1085.25,1085.25,1085.25,0,15,15.00
05/19/2004,17:12,1085.25,1085.25,1085.00,1085.00,0,7,7.00
05/19/2004,17:13,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/19/2004,17:15,1085.25,1085.25,1085.25,1085.25,2,0,2.00
05/19/2004,17:16,1085.25,1085.25,1085.25,1085.25,4,0,4.00
05/19/2004,17:17,1085.25,1085.25,1085.00,1085.00,1,5,6.00
05/19/2004,17:18,1085.25,1085.25,1085.25,1085.25,37,0,37.00
05/19/2004,17:23,1085.25,1085.25,1085.25,1085.25,5,0,5.00
05/19/2004,17:25,1085.25,1085.25,1085.25,1085.25,1,0,1.00
05/19/2004,17:26,1085.25,1085.50,1085.25,1085.50,5,0,5.00
05/19/2004,17:27,1085.50,1085.50,1085.50,1085.50,10,0,10.00
05/19/2004,17:29,1085.50,1085.50,1085.50,1085.50,33,0,33.00
05/19/2004,17:31,1085.25,1085.50,1085.25,1085.50,4,16,20.00
05/19/2004,17:32,1085.25,1085.25,1085.25,1085.25,0,4,4.00
05/19/2004,17:33,1085.25,1085.25,1085.25,1085.25,0,24,24.00
05/19/2004,17:34,1085.25,1085.25,1085.25,1085.25,0,8,8.00
05/19/2004,17:35,1085.25,1085.25,1085.25,1085.25,0,8,8.00
05/19/2004,17:36,1085.50,1085.50,1085.50,1085.50,3,0,3.00
05/19/2004,17:37,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/19/2004,17:38,1085.50,1085.50,1085.50,1085.50,4,0,4.00
05/19/2004,17:39,1085.25,1085.25,1085.25,1085.25,0,4,4.00
05/19/2004,17:40,1085.50,1085.50,1085.25,1085.25,3,1,4.00
05/19/2004,17:41,1085.25,1085.50,1085.25,1085.50,1,3,4.00
05/19/2004,17:42,1085.50,1085.50,1085.50,1085.50,5,0,5.00
05/19/2004,17:43,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/19/2004,17:44,1085.25,1085.50,1085.25,1085.50,35,5,40.00
05/19/2004,17:46,1085.50,1085.75,1085.50,1085.75,5,0,5.00
05/19/2004,17:47,1085.75,1085.75,1085.75,1085.75,11,0,11.00
05/19/2004,17:48,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/19/2004,17:49,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/19/2004,17:50,1085.50,1085.75,1085.50,1085.75,1,10,11.00
05/19/2004,17:51,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/19/2004,17:53,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/19/2004,17:54,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/19/2004,17:59,1085.75,1085.75,1085.75,1085.75,38,0,38.00
05/19/2004,18:00,1085.75,1085.75,1085.75,1085.75,19,0,19.00
05/19/2004,18:01,1085.50,1086.00,1085.50,1086.00,6,1,7.00
05/19/2004,18:02,1085.75,1085.75,1085.75,1085.75,0,4,4.00
05/19/2004,18:03,1085.75,1085.75,1085.75,1085.75,0,7,7.00
05/19/2004,18:04,1085.75,1086.00,1085.75,1085.75,3,4,7.00
05/19/2004,18:06,1085.75,1085.75,1085.75,1085.75,0,1,1.00
05/19/2004,18:07,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/19/2004,18:09,1085.50,1085.50,1085.50,1085.50,0,12,12.00
05/19/2004,18:11,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/19/2004,18:12,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/19/2004,18:13,1085.75,1085.75,1085.75,1085.75,8,0,8.00
05/19/2004,18:14,1085.75,1085.75,1085.50,1085.50,3,1,4.00
05/19/2004,18:16,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/19/2004,18:18,1085.50,1085.50,1085.50,1085.50,0,10,10.00
05/19/2004,18:19,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/19/2004,18:20,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/19/2004,18:21,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/19/2004,18:22,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/19/2004,18:23,1086.00,1086.00,1086.00,1086.00,12,0,12.00
05/19/2004,18:26,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/19/2004,18:28,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/19/2004,18:29,1086.00,1086.00,1086.00,1086.00,2,0,2.00
05/19/2004,18:30,1086.00,1086.00,1086.00,1086.00,4,0,4.00
05/19/2004,18:31,1085.75,1085.75,1085.50,1085.75,6,21,27.00
05/19/2004,18:33,1085.50,1085.50,1085.25,1085.50,24,35,59.00
05/19/2004,18:35,1085.50,1085.50,1085.25,1085.50,34,5,39.00
05/19/2004,18:36,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/19/2004,18:37,1085.25,1085.25,1085.25,1085.25,0,5,5.00
05/19/2004,18:38,1085.25,1085.25,1085.00,1085.25,32,20,52.00
05/19/2004,18:39,1085.50,1085.50,1085.50,1085.50,1,0,1.00
05/19/2004,18:42,1085.25,1085.25,1085.25,1085.25,0,55,55.00
05/19/2004,18:43,1085.50,1085.75,1085.50,1085.50,46,5,51.00
05/19/2004,18:44,1085.50,1085.75,1085.50,1085.75,1,11,12.00
05/19/2004,18:45,1085.50,1085.75,1085.50,1085.75,30,10,40.00
05/19/2004,18:46,1085.75,1085.75,1085.75,1085.75,3,0,3.00
05/19/2004,18:48,1085.75,1085.75,1085.75,1085.75,20,0,20.00
05/19/2004,18:49,1085.75,1085.75,1085.75,1085.75,13,0,13.00
05/19/2004,18:50,1085.75,1085.75,1085.75,1085.75,5,0,5.00
05/19/2004,18:51,1085.50,1085.50,1085.50,1085.50,0,61,61.00
05/19/2004,18:52,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/19/2004,18:53,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/19/2004,18:56,1085.25,1085.25,1085.25,1085.25,0,1,1.00
05/19/2004,18:57,1085.50,1085.50,1085.25,1085.25,1,2,3.00
05/19/2004,18:58,1085.25,1085.50,1085.25,1085.50,2,1,3.00
05/19/2004,18:59,1085.50,1085.50,1085.50,1085.50,6,0,6.00
05/19/2004,19:00,1085.50,1085.50,1085.50,1085.50,22,0,22.00
05/19/2004,19:01,1085.75,1085.75,1085.75,1085.75,8,0,8.00
05/19/2004,19:02,1085.75,1085.75,1085.75,1085.75,4,0,4.00
05/19/2004,19:03,1085.75,1085.75,1085.75,1085.75,6,0,6.00
05/19/2004,19:04,1085.75,1085.75,1085.75,1085.75,1,0,1.00
05/19/2004,19:05,1085.50,1085.50,1085.50,1085.50,0,58,58.00
05/19/2004,19:06,1085.50,1085.75,1085.50,1085.50,1,23,24.00
05/19/2004,19:07,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/19/2004,19:09,1085.50,1085.50,1085.50,1085.50,0,1,1.00
05/19/2004,19:10,1085.50,1085.75,1085.50,1085.75,1,2,3.00
05/19/2004,19:12,1085.50,1085.50,1085.50,1085.50,0,5,5.00
05/19/2004,19:13,1085.75,1085.75,1085.75,1085.75,2,0,2.00
05/19/2004,19:14,1085.50,1085.50,1085.50,1085.50,0,8,8.00
05/19/2004,19:15,1085.75,1086.00,1085.50,1085.75,60,27,87.00
05/19/2004,19:16,1085.75,1085.75,1085.75,1085.75,0,36,36.00
05/19/2004,19:17,1085.75,1086.00,1085.75,1085.75,1,111,112.00
05/19/2004,19:18,1085.75,1085.75,1085.75,1085.75,0,60,60.00
05/19/2004,19:20,1086.00,1086.00,1086.00,1086.00,16,0,16.00
05/19/2004,19:22,1085.75,1085.75,1085.75,1085.75,0,20,20.00
05/19/2004,19:23,1086.00,1086.00,1085.75,1086.00,25,1,26.00
05/19/2004,19:24,1086.25,1086.25,1086.00,1086.00,2,12,14.00
05/19/2004,19:25,1085.75,1086.25,1085.75,1086.25,24,1,25.00
05/19/2004,19:26,1086.00,1086.00,1085.75,1086.00,31,4,35.00
05/19/2004,19:27,1086.00,1086.00,1086.00,1086.00,14,0,14.00
05/19/2004,19:28,1086.00,1086.25,1086.00,1086.25,16,0,16.00
05/19/2004,19:31,1086.00,1086.00,1086.00,1086.00,0,2,2.00
05/19/2004,19:32,1086.00,1086.25,1086.00,1086.25,11,1,12.00
05/19/2004,19:33,1086.25,1086.25,1086.00,1086.25,21,1,22.00
05/19/2004,19:34,1086.25,1086.25,1086.00,1086.00,11,1,12.00
05/19/2004,19:35,1086.00,1086.25,1086.00,1086.25,1,1,2.00
05/19/2004,19:36,1086.25,1086.25,1086.25,1086.25,24,0,24.00
05/19/2004,19:37,1086.50,1086.50,1086.25,1086.25,1,2,3.00
05/19/2004,19:38,1086.50,1086.50,1086.50,1086.50,1,0,1.00
05/19/2004,19:39,1086.50,1086.50,1086.50,1086.50,40,0,40.00
05/19/2004,19:40,1086.50,1086.50,1086.50,1086.50,41,0,41.00
05/19/2004,19:42,1086.50,1086.75,1086.50,1086.50,69,6,75.00
05/19/2004,19:43,1086.50,1086.50,1086.50,1086.50,0,1,1.00
05/19/2004,19:44,1086.50,1086.50,1086.50,1086.50,0,21,21.00
05/19/2004,19:45,1086.25,1086.25,1086.25,1086.25,0,24,24.00
05/19/2004,19:46,1086.25,1086.25,1086.25,1086.25,0,15,15.00
05/19/2004,19:47,1086.25,1086.25,1086.25,1086.25,0,51,51.00
05/19/2004,19:48,1086.25,1086.25,1086.25,1086.25,0,1,1.00
05/19/2004,19:49,1086.25,1086.50,1086.25,1086.50,20,1,21.00
05/19/2004,19:50,1086.75,1086.75,1086.50,1086.50,1,3,4.00
05/19/2004,19:51,1086.50,1086.50,1086.50,1086.50,0,12,12.00
05/19/2004,19:52,1086.50,1086.50,1086.50,1086.50,0,46,46.00
05/19/2004,19:53,1086.50,1086.50,1086.50,1086.50,0,3,3.00
05/19/2004,19:54,1086.25,1086.25,1086.25,1086.25,0,21,21.00
05/19/2004,19:55,1086.25,1086.25,1086.00,1086.00,0,15,15.00
05/19/2004,19:56,1086.50,1086.50,1086.25,1086.25,1,1,2.00
05/19/2004,19:57,1086.25,1086.25,1086.25,1086.25,0,2,2.00
05/19/2004,19:58,1086.25,1086.25,1086.25,1086.25,0,1,1.00
05/19/2004,19:59,1086.25,1086.25,1086.25,1086.25,0,2,2.00
05/19/2004,20:00,1086.25,1086.50,1086.25,1086.50,3,3,6.00
05/19/2004,20:01,1086.50,1086.50,1086.50,1086.50,12,0,12.00
05/19/2004,20:03,1086.50,1086.50,1086.50,1086.50,2,0,2.00
05/19/2004,20:04,1086.75,1086.75,1086.75,1086.75,10,0,10.00
05/19/2004,20:05,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/19/2004,20:06,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/19/2004,20:07,1086.50,1086.75,1086.50,1086.50,5,59,64.00
05/19/2004,20:08,1086.25,1086.25,1086.00,1086.25,48,12,60.00
05/19/2004,20:09,1086.50,1086.50,1086.50,1086.50,26,0,26.00
05/19/2004,20:10,1086.50,1086.50,1086.50,1086.50,1,0,1.00
05/19/2004,20:12,1086.25,1086.25,1086.00,1086.00,0,128,128.00
05/19/2004,20:13,1086.25,1086.25,1086.25,1086.25,1,0,1.00
05/19/2004,20:14,1086.25,1086.25,1086.25,1086.25,53,0,53.00
05/19/2004,20:17,1086.25,1086.50,1086.25,1086.50,9,0,9.00
05/19/2004,20:18,1086.50,1086.50,1086.25,1086.25,2,1,3.00
05/19/2004,20:19,1086.25,1086.25,1086.25,1086.25,0,45,45.00
05/19/2004,20:20,1086.25,1086.25,1086.00,1086.00,0,58,58.00
05/19/2004,20:21,1086.00,1086.25,1086.00,1086.25,5,16,21.00
05/19/2004,20:22,1086.25,1086.25,1086.00,1086.25,103,5,108.00
05/19/2004,20:23,1086.00,1086.25,1086.00,1086.25,3,1,4.00
05/19/2004,20:24,1086.25,1086.25,1086.25,1086.25,5,0,5.00
05/19/2004,20:25,1086.25,1086.25,1086.25,1086.25,12,0,12.00
05/19/2004,20:28,1086.50,1086.50,1086.50,1086.50,25,0,25.00
05/19/2004,20:30,1086.25,1086.50,1086.25,1086.50,10,1,11.00
05/19/2004,20:31,1086.50,1086.75,1086.50,1086.50,5,2,7.00
05/19/2004,20:32,1086.25,1086.75,1086.25,1086.75,6,5,11.00
05/19/2004,20:33,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/19/2004,20:34,1086.50,1086.50,1086.50,1086.50,0,3,3.00
05/19/2004,20:35,1086.50,1086.50,1086.25,1086.25,0,7,7.00
05/19/2004,20:36,1086.50,1086.50,1086.50,1086.50,5,0,5.00
05/19/2004,20:37,1086.50,1086.50,1086.50,1086.50,5,0,5.00
05/19/2004,20:38,1086.50,1086.50,1086.50,1086.50,1,0,1.00
05/19/2004,20:39,1086.50,1086.75,1086.50,1086.75,9,0,9.00
05/19/2004,20:40,1086.50,1086.50,1086.50,1086.50,0,17,17.00
05/19/2004,20:41,1086.50,1086.75,1086.50,1086.75,59,2,61.00
05/19/2004,20:42,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/19/2004,20:43,1086.75,1086.75,1086.75,1086.75,3,0,3.00
05/19/2004,20:46,1086.50,1086.50,1086.50,1086.50,0,1,1.00
05/19/2004,20:47,1086.75,1086.75,1086.75,1086.75,10,0,10.00
05/19/2004,20:48,1087.00,1087.00,1086.75,1086.75,24,2,26.00
05/19/2004,20:49,1086.75,1086.75,1086.75,1086.75,0,60,60.00
05/19/2004,20:50,1087.00,1087.00,1087.00,1087.00,2,0,2.00
05/19/2004,20:52,1087.00,1087.00,1087.00,1087.00,2,0,2.00
05/19/2004,20:53,1086.75,1086.75,1086.75,1086.75,0,5,5.00
05/19/2004,20:55,1086.75,1086.75,1086.75,1086.75,0,11,11.00
05/19/2004,20:56,1087.00,1087.25,1087.00,1087.00,96,1,97.00
05/19/2004,20:57,1087.00,1087.00,1086.75,1086.75,0,6,6.00
05/19/2004,20:58,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/19/2004,20:59,1086.75,1086.75,1086.75,1086.75,0,25,25.00
05/19/2004,21:00,1086.75,1087.25,1086.75,1087.25,23,38,61.00
05/19/2004,21:01,1087.25,1087.25,1087.00,1087.00,21,4,25.00
05/19/2004,21:02,1087.25,1087.50,1087.00,1087.50,69,9,78.00
05/19/2004,21:03,1087.50,1087.50,1087.25,1087.25,12,3,15.00
05/19/2004,21:04,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/19/2004,21:05,1087.25,1087.50,1087.25,1087.50,1,3,4.00
05/19/2004,21:06,1087.25,1087.25,1087.25,1087.25,0,43,43.00
05/19/2004,21:07,1087.00,1087.25,1087.00,1087.25,8,3,11.00
05/19/2004,21:08,1087.25,1087.25,1087.00,1087.25,14,5,19.00
05/19/2004,21:09,1087.50,1087.50,1087.50,1087.50,93,0,93.00
05/19/2004,21:11,1087.50,1087.75,1087.50,1087.75,15,0,15.00
05/19/2004,21:12,1087.50,1087.50,1087.50,1087.50,0,1,1.00
05/19/2004,21:13,1087.75,1088.00,1087.75,1088.00,85,0,85.00
05/19/2004,21:14,1087.75,1087.75,1087.75,1087.75,0,3,3.00
05/19/2004,21:15,1088.00,1088.00,1087.75,1087.75,2,24,26.00
05/19/2004,21:16,1088.00,1088.00,1088.00,1088.00,31,0,31.00
05/19/2004,21:17,1088.00,1088.00,1088.00,1088.00,115,0,115.00
05/19/2004,21:18,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/19/2004,21:19,1088.00,1088.00,1088.00,1088.00,18,0,18.00
05/19/2004,21:20,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2004,21:21,1088.00,1088.00,1088.00,1088.00,14,0,14.00
05/19/2004,21:22,1088.25,1088.25,1088.00,1088.25,6,1,7.00
05/19/2004,21:23,1088.25,1088.50,1088.25,1088.50,45,1,46.00
05/19/2004,21:24,1088.50,1088.50,1088.50,1088.50,94,0,94.00
05/19/2004,21:25,1088.50,1088.50,1088.50,1088.50,33,0,33.00
05/19/2004,21:26,1088.50,1089.00,1088.50,1089.00,56,0,56.00
05/19/2004,21:27,1088.50,1088.75,1088.50,1088.75,1,1,2.00
05/19/2004,21:28,1088.75,1088.75,1088.75,1088.75,2,0,2.00
05/19/2004,21:29,1088.75,1088.75,1088.75,1088.75,4,0,4.00
05/19/2004,21:30,1088.50,1088.50,1088.50,1088.50,0,9,9.00
05/19/2004,21:32,1088.75,1088.75,1088.50,1088.50,8,37,45.00
05/19/2004,21:33,1088.50,1088.50,1088.50,1088.50,0,29,29.00
05/19/2004,21:34,1088.50,1088.50,1088.50,1088.50,0,6,6.00
05/19/2004,21:35,1088.50,1088.50,1088.50,1088.50,0,1,1.00
05/19/2004,21:36,1088.50,1088.50,1088.50,1088.50,0,21,21.00
05/19/2004,21:37,1088.50,1088.50,1088.50,1088.50,0,1,1.00
05/19/2004,21:38,1088.75,1088.75,1088.50,1088.50,1,1,2.00
05/19/2004,21:39,1088.50,1088.50,1088.50,1088.50,0,3,3.00
05/19/2004,21:40,1088.50,1088.50,1088.50,1088.50,0,2,2.00
05/19/2004,21:41,1088.50,1088.75,1088.50,1088.50,1,4,5.00
05/19/2004,21:42,1088.50,1088.50,1088.25,1088.25,0,4,4.00
05/19/2004,21:43,1088.50,1088.50,1088.50,1088.50,9,0,9.00
05/19/2004,21:44,1088.50,1088.50,1088.25,1088.25,2,2,4.00
05/19/2004,21:45,1088.25,1088.25,1088.25,1088.25,0,7,7.00
05/19/2004,21:47,1088.50,1088.50,1088.50,1088.50,2,0,2.00
05/19/2004,21:49,1088.50,1088.75,1088.50,1088.75,29,0,29.00
05/19/2004,21:50,1088.50,1088.50,1088.50,1088.50,0,23,23.00
05/19/2004,21:51,1088.50,1088.50,1088.50,1088.50,0,5,5.00
05/19/2004,21:53,1088.50,1088.50,1088.50,1088.50,0,2,2.00
05/19/2004,21:54,1088.25,1088.25,1088.25,1088.25,0,2,2.00
05/19/2004,21:55,1088.25,1088.50,1088.25,1088.50,10,2,12.00
05/19/2004,21:57,1088.50,1088.50,1088.25,1088.25,31,19,50.00
05/19/2004,21:58,1088.50,1088.50,1088.50,1088.50,6,0,6.00
05/19/2004,21:59,1088.75,1088.75,1088.50,1088.50,5,1,6.00
05/19/2004,22:00,1088.75,1088.75,1088.50,1088.75,2,5,7.00
05/19/2004,22:01,1088.50,1088.75,1088.50,1088.50,4,27,31.00
05/19/2004,22:04,1088.25,1088.25,1088.25,1088.25,0,2,2.00
05/19/2004,22:05,1088.50,1088.50,1088.50,1088.50,7,0,7.00
05/19/2004,22:06,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/19/2004,22:07,1088.25,1088.25,1088.25,1088.25,0,10,10.00
05/19/2004,22:08,1088.25,1088.25,1088.25,1088.25,0,6,6.00
05/19/2004,22:09,1088.25,1088.25,1088.25,1088.25,0,10,10.00
05/19/2004,22:10,1088.25,1088.25,1088.25,1088.25,0,1,1.00
05/19/2004,22:12,1088.25,1088.25,1088.25,1088.25,0,23,23.00
05/19/2004,22:13,1088.25,1088.25,1088.25,1088.25,0,3,3.00
05/19/2004,22:14,1088.25,1088.25,1088.00,1088.00,0,3,3.00
05/19/2004,22:15,1088.00,1088.00,1088.00,1088.00,0,56,56.00
05/19/2004,22:16,1088.00,1088.00,1088.00,1088.00,0,32,32.00
05/19/2004,22:17,1088.25,1088.25,1088.00,1088.00,2,1,3.00
05/19/2004,22:18,1088.00,1088.00,1088.00,1088.00,0,5,5.00
05/19/2004,22:19,1088.00,1088.00,1087.75,1087.75,0,7,7.00
05/19/2004,22:20,1088.00,1088.00,1088.00,1088.00,17,0,17.00
05/19/2004,22:22,1087.75,1088.00,1087.75,1088.00,1,1,2.00
05/19/2004,22:23,1087.75,1088.00,1087.75,1088.00,2,4,6.00
05/19/2004,22:25,1088.00,1088.00,1088.00,1088.00,9,0,9.00
05/19/2004,22:26,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/19/2004,22:27,1088.00,1088.00,1088.00,1088.00,4,0,4.00
05/19/2004,22:28,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/19/2004,22:30,1087.75,1087.75,1087.75,1087.75,0,30,30.00
05/19/2004,22:31,1087.75,1087.75,1087.75,1087.75,0,6,6.00
05/19/2004,22:32,1087.75,1087.75,1087.75,1087.75,0,15,15.00
05/19/2004,22:33,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/19/2004,22:34,1087.75,1087.75,1087.75,1087.75,0,5,5.00
05/19/2004,22:35,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/19/2004,22:36,1087.50,1087.50,1087.50,1087.50,0,7,7.00
05/19/2004,22:37,1087.75,1087.75,1087.75,1087.75,2,0,2.00
05/19/2004,22:39,1087.50,1087.50,1087.25,1087.25,0,68,68.00
05/19/2004,22:40,1087.25,1087.25,1087.25,1087.25,0,2,2.00
05/19/2004,22:41,1087.25,1087.25,1087.25,1087.25,0,2,2.00
05/19/2004,22:42,1087.25,1087.25,1087.25,1087.25,0,3,3.00
05/19/2004,22:43,1087.25,1087.25,1087.25,1087.25,0,3,3.00
05/19/2004,22:44,1087.25,1087.25,1087.25,1087.25,0,1,1.00
05/19/2004,22:45,1087.50,1087.50,1087.50,1087.50,13,0,13.00
05/19/2004,22:47,1087.50,1087.50,1087.50,1087.50,2,0,2.00
05/19/2004,22:49,1087.50,1087.50,1087.50,1087.50,3,0,3.00
05/19/2004,22:51,1087.50,1087.50,1087.50,1087.50,1,0,1.00
05/19/2004,22:52,1087.25,1087.25,1087.00,1087.25,1,15,16.00
05/19/2004,22:53,1087.00,1087.25,1087.00,1087.00,7,64,71.00
05/19/2004,22:54,1087.00,1087.00,1087.00,1087.00,0,3,3.00
05/19/2004,22:55,1087.00,1087.25,1087.00,1087.00,1,15,16.00
05/19/2004,22:56,1087.25,1087.25,1087.25,1087.25,7,0,7.00
05/19/2004,22:57,1087.00,1087.00,1086.75,1086.75,0,26,26.00
05/19/2004,23:00,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/19/2004,23:01,1087.00,1087.00,1087.00,1087.00,8,0,8.00
05/19/2004,23:02,1087.00,1087.00,1087.00,1087.00,2,0,2.00
05/19/2004,23:03,1086.75,1086.75,1086.75,1086.75,0,1,1.00
05/19/2004,23:05,1086.75,1087.00,1086.75,1087.00,8,1,9.00
05/19/2004,23:08,1087.00,1087.00,1087.00,1087.00,3,0,3.00
05/19/2004,23:09,1087.00,1087.00,1086.75,1086.75,2,5,7.00
05/19/2004,23:10,1087.25,1087.25,1086.75,1087.00,8,13,21.00
05/19/2004,23:11,1087.25,1087.25,1087.25,1087.25,5,0,5.00
05/19/2004,23:12,1087.25,1087.25,1087.25,1087.25,5,0,5.00
05/19/2004,23:13,1087.25,1087.25,1087.00,1087.00,1,7,8.00
05/19/2004,23:14,1086.75,1086.75,1086.75,1086.75,0,1,1.00
05/19/2004,23:15,1086.75,1087.00,1086.75,1086.75,2,22,24.00
05/19/2004,23:16,1086.75,1086.75,1086.75,1086.75,0,3,3.00
05/19/2004,23:21,1086.50,1086.50,1086.50,1086.50,0,106,106.00
05/19/2004,23:22,1086.75,1087.00,1086.75,1087.00,25,0,25.00
05/19/2004,23:24,1086.75,1086.75,1086.75,1086.75,0,1,1.00
05/19/2004,23:25,1087.00,1087.00,1086.75,1086.75,18,2,20.00
05/19/2004,23:27,1086.50,1086.50,1086.50,1086.50,0,4,4.00
05/19/2004,23:28,1086.50,1086.50,1086.25,1086.25,0,14,14.00
05/19/2004,23:29,1086.25,1086.25,1086.25,1086.25,0,18,18.00
05/19/2004,23:30,1086.00,1086.00,1086.00,1086.00,0,3,3.00
05/19/2004,23:31,1086.00,1086.00,1086.00,1086.00,0,3,3.00
05/19/2004,23:32,1086.25,1086.25,1086.00,1086.00,14,25,39.00
05/19/2004,23:33,1086.00,1086.00,1086.00,1086.00,0,5,5.00
05/19/2004,23:34,1086.00,1086.25,1086.00,1086.25,3,15,18.00
05/19/2004,23:35,1086.00,1086.25,1086.00,1086.00,2,53,55.00
05/19/2004,23:36,1086.00,1086.00,1085.75,1085.75,0,42,42.00
05/19/2004,23:38,1086.00,1086.00,1085.25,1085.25,1,53,54.00
05/19/2004,23:39,1085.50,1085.50,1085.25,1085.25,22,52,74.00
05/19/2004,23:40,1085.00,1085.00,1085.00,1085.00,0,18,18.00
05/19/2004,23:41,1085.00,1085.00,1084.75,1084.75,0,8,8.00
05/19/2004,23:42,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/19/2004,23:43,1085.25,1085.25,1085.00,1085.00,2,19,21.00
05/19/2004,23:44,1085.25,1085.50,1085.00,1085.25,6,20,26.00
05/19/2004,23:45,1085.50,1085.50,1085.50,1085.50,4,0,4.00
05/19/2004,23:46,1085.50,1085.75,1085.50,1085.75,19,0,19.00
05/19/2004,23:47,1086.00,1086.00,1086.00,1086.00,1,0,1.00
05/19/2004,23:48,1085.75,1085.75,1085.50,1085.50,0,11,11.00
05/19/2004,23:49,1085.75,1086.00,1085.50,1085.50,6,12,18.00
05/19/2004,23:50,1085.50,1085.50,1085.50,1085.50,0,4,4.00
05/19/2004,23:51,1085.50,1085.50,1085.25,1085.25,0,7,7.00
05/19/2004,23:52,1085.25,1085.25,1085.00,1085.00,1,5,6.00
05/19/2004,23:53,1085.00,1085.00,1084.75,1085.00,2,77,79.00
05/19/2004,23:54,1085.00,1085.25,1084.75,1085.25,72,2,74.00
05/19/2004,23:56,1085.25,1085.25,1085.25,1085.25,8,0,8.00
05/19/2004,23:57,1085.50,1085.50,1085.50,1085.50,4,0,4.00
05/19/2004,23:58,1085.25,1085.25,1085.25,1085.25,0,4,4.00
05/19/2004,23:59,1085.25,1085.25,1085.25,1085.25,0,2,2.00
05/20/2004,00:00,1085.25,1085.50,1085.25,1085.25,4,20,24.00
05/20/2004,00:01,1085.00,1085.75,1085.00,1085.75,47,20,67.00
05/20/2004,00:02,1085.50,1085.50,1084.75,1084.75,4,42,46.00
05/20/2004,00:03,1084.75,1084.75,1084.75,1084.75,0,28,28.00
05/20/2004,00:04,1084.75,1084.75,1084.50,1084.50,0,3,3.00
05/20/2004,00:06,1084.50,1084.50,1084.50,1084.50,0,23,23.00
05/20/2004,00:07,1084.50,1084.75,1084.50,1084.75,5,6,11.00
05/20/2004,00:12,1085.00,1085.00,1085.00,1085.00,2,0,2.00
05/20/2004,00:14,1085.00,1085.00,1085.00,1085.00,1,0,1.00
05/20/2004,00:15,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/20/2004,00:16,1085.00,1085.00,1085.00,1085.00,7,0,7.00
05/20/2004,00:17,1085.00,1085.00,1084.75,1084.75,10,1,11.00
05/20/2004,00:18,1084.75,1084.75,1084.75,1084.75,0,7,7.00
05/20/2004,00:19,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/20/2004,00:20,1084.75,1084.75,1084.75,1084.75,0,1,1.00
05/20/2004,00:21,1084.75,1084.75,1084.75,1084.75,0,16,16.00
05/20/2004,00:22,1084.75,1084.75,1084.75,1084.75,0,6,6.00
05/20/2004,00:23,1085.00,1085.25,1084.75,1085.25,14,1,15.00
05/20/2004,00:24,1085.25,1085.50,1085.25,1085.50,17,0,17.00
05/20/2004,00:25,1085.50,1085.50,1085.50,1085.50,7,0,7.00
05/20/2004,00:26,1085.75,1087.00,1085.75,1086.75,59,1,60.00
05/20/2004,00:27,1086.75,1086.75,1086.50,1086.50,0,29,29.00
05/20/2004,00:28,1086.75,1086.75,1086.50,1086.50,3,2,5.00
05/20/2004,00:29,1086.50,1086.50,1086.25,1086.25,0,54,54.00
05/20/2004,00:30,1086.25,1086.25,1086.25,1086.25,0,21,21.00
05/20/2004,00:31,1086.25,1086.75,1086.25,1086.75,28,6,34.00
05/20/2004,00:33,1086.75,1086.75,1086.75,1086.75,3,0,3.00
05/20/2004,00:36,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/20/2004,00:37,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/20/2004,00:38,1086.75,1086.75,1086.50,1086.50,1,30,31.00
05/20/2004,00:39,1086.50,1086.50,1086.50,1086.50,0,33,33.00
05/20/2004,00:40,1086.50,1086.50,1086.00,1086.50,10,29,39.00
05/20/2004,00:42,1086.25,1086.25,1086.25,1086.25,0,5,5.00
05/20/2004,00:43,1086.25,1086.25,1086.00,1086.00,0,4,4.00
05/20/2004,00:44,1086.25,1086.25,1086.25,1086.25,2,0,2.00
05/20/2004,00:47,1086.50,1086.75,1086.50,1086.75,33,0,33.00
05/20/2004,00:48,1087.00,1087.00,1086.75,1086.75,5,1,6.00
05/20/2004,00:49,1086.75,1086.75,1086.75,1086.75,0,11,11.00
05/20/2004,00:51,1086.50,1086.75,1086.50,1086.75,21,3,24.00
05/20/2004,00:52,1086.75,1087.00,1086.75,1087.00,3,0,3.00
05/20/2004,00:53,1087.00,1087.00,1086.75,1086.75,1,1,2.00
05/20/2004,00:54,1086.75,1086.75,1086.75,1086.75,0,5,5.00
05/20/2004,00:55,1086.75,1086.75,1086.75,1086.75,0,10,10.00
05/20/2004,00:56,1086.50,1086.50,1086.25,1086.25,2,22,24.00
05/20/2004,00:57,1086.50,1086.50,1086.25,1086.25,1,6,7.00
05/20/2004,00:58,1086.50,1086.50,1086.50,1086.50,9,0,9.00
05/20/2004,01:01,1086.75,1086.75,1086.50,1086.75,7,1,8.00
05/20/2004,01:02,1086.75,1086.75,1086.75,1086.75,1,0,1.00
05/20/2004,01:03,1086.75,1086.75,1086.75,1086.75,8,0,8.00
05/20/2004,01:04,1086.50,1086.50,1086.50,1086.50,0,2,2.00
05/20/2004,01:05,1086.50,1086.75,1086.50,1086.75,2,5,7.00
05/20/2004,01:06,1086.50,1086.50,1086.50,1086.50,0,26,26.00
05/20/2004,01:07,1086.50,1086.50,1086.50,1086.50,0,3,3.00
05/20/2004,01:09,1086.50,1086.50,1086.50,1086.50,0,9,9.00
05/20/2004,01:12,1086.50,1086.50,1086.50,1086.50,0,2,2.00
05/20/2004,01:13,1086.75,1087.25,1086.75,1087.25,36,0,36.00
05/20/2004,01:14,1087.25,1087.50,1087.25,1087.50,9,0,9.00
05/20/2004,01:15,1087.25,1087.25,1086.50,1086.50,0,26,26.00
05/20/2004,01:17,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/20/2004,01:19,1087.00,1087.00,1087.00,1087.00,8,0,8.00
05/20/2004,01:20,1087.00,1087.00,1087.00,1087.00,3,0,3.00
05/20/2004,01:21,1087.00,1087.00,1086.75,1086.75,2,22,24.00
05/20/2004,01:22,1086.75,1086.75,1086.75,1086.75,0,55,55.00
05/20/2004,01:23,1087.00,1087.00,1087.00,1087.00,10,0,10.00
05/20/2004,01:24,1087.00,1087.00,1087.00,1087.00,24,0,24.00
05/20/2004,01:25,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/20/2004,01:26,1087.25,1087.50,1087.25,1087.25,25,1,26.00
05/20/2004,01:27,1087.50,1088.00,1087.50,1087.75,33,4,37.00
05/20/2004,01:28,1087.75,1087.75,1087.75,1087.75,0,8,8.00
05/20/2004,01:29,1087.75,1087.75,1087.75,1087.75,0,18,18.00
05/20/2004,01:30,1088.00,1088.00,1087.75,1087.75,1,4,5.00
05/20/2004,01:31,1087.75,1087.75,1087.75,1087.75,0,8,8.00
05/20/2004,01:32,1087.75,1088.00,1087.75,1088.00,70,5,75.00
05/20/2004,01:33,1088.25,1088.50,1088.25,1088.50,89,1,90.00
05/20/2004,01:34,1088.50,1088.50,1088.25,1088.25,8,2,10.00
05/20/2004,01:35,1088.25,1088.50,1087.75,1088.00,31,73,104.00
05/20/2004,01:40,1088.00,1088.00,1088.00,1088.00,18,0,18.00
05/20/2004,01:41,1088.00,1088.00,1088.00,1088.00,10,0,10.00
05/20/2004,01:42,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/20/2004,01:43,1087.75,1087.75,1087.75,1087.75,0,10,10.00
05/20/2004,01:45,1088.00,1088.00,1088.00,1088.00,11,0,11.00
05/20/2004,01:47,1087.75,1088.25,1087.75,1088.00,38,8,46.00
05/20/2004,01:48,1088.25,1088.25,1088.25,1088.25,28,0,28.00
05/20/2004,01:49,1088.25,1088.25,1088.00,1088.00,17,1,18.00
05/20/2004,01:50,1088.00,1088.25,1088.00,1088.25,10,3,13.00
05/20/2004,01:51,1088.00,1088.00,1088.00,1088.00,0,10,10.00
05/20/2004,01:52,1088.00,1088.00,1087.75,1087.75,0,28,28.00
05/20/2004,01:53,1087.75,1087.75,1087.75,1087.75,0,2,2.00
05/20/2004,01:54,1087.75,1088.00,1087.75,1087.75,2,7,9.00
05/20/2004,01:55,1087.75,1087.75,1087.50,1087.75,1,7,8.00
05/20/2004,01:56,1088.00,1088.00,1088.00,1088.00,11,0,11.00
05/20/2004,01:58,1088.00,1088.00,1087.75,1087.75,5,5,10.00
05/20/2004,01:59,1088.00,1088.00,1088.00,1088.00,24,0,24.00
05/20/2004,02:00,1088.00,1088.00,1088.00,1088.00,2,0,2.00
05/20/2004,02:01,1088.25,1088.50,1088.25,1088.25,8,54,62.00
05/20/2004,02:02,1088.25,1089.25,1088.25,1089.00,317,59,376.00
05/20/2004,02:03,1089.00,1089.25,1089.00,1089.00,38,1,39.00
05/20/2004,02:04,1089.00,1089.25,1089.00,1089.25,57,65,122.00
05/20/2004,02:05,1089.25,1089.25,1088.75,1089.00,11,44,55.00
05/20/2004,02:06,1088.75,1088.75,1088.50,1088.75,5,31,36.00
05/20/2004,02:07,1088.75,1088.75,1088.00,1088.00,15,84,99.00
05/20/2004,02:08,1088.00,1088.25,1088.00,1088.00,30,57,87.00
05/20/2004,02:09,1088.00,1088.25,1088.00,1088.25,18,30,48.00
05/20/2004,02:10,1088.25,1088.25,1088.00,1088.25,19,12,31.00
05/20/2004,02:11,1088.25,1088.25,1088.25,1088.25,12,0,12.00
05/20/2004,02:12,1088.25,1088.50,1088.25,1088.25,9,6,15.00
05/20/2004,02:13,1088.50,1088.50,1088.50,1088.50,7,0,7.00
05/20/2004,02:14,1088.50,1088.50,1088.50,1088.50,24,0,24.00
05/20/2004,02:15,1088.50,1088.75,1088.50,1088.75,35,0,35.00
05/20/2004,02:16,1088.50,1088.75,1088.50,1088.75,16,26,42.00
05/20/2004,02:17,1088.50,1088.75,1088.50,1088.75,20,1,21.00
05/20/2004,02:18,1088.75,1088.75,1088.75,1088.75,40,0,40.00
05/20/2004,02:19,1088.50,1088.75,1088.50,1088.75,3,4,7.00
05/20/2004,02:20,1088.75,1088.75,1088.75,1088.75,53,0,53.00
05/20/2004,02:21,1089.00,1089.25,1088.75,1088.75,139,19,158.00
05/20/2004,02:22,1089.00,1089.00,1089.00,1089.00,48,0,48.00
05/20/2004,02:23,1088.75,1088.75,1088.75,1088.75,0,29,29.00
05/20/2004,02:24,1088.75,1089.00,1088.75,1088.75,101,33,134.00
05/20/2004,02:25,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/20/2004,02:26,1088.75,1088.75,1088.75,1088.75,0,68,68.00
05/20/2004,02:27,1088.75,1088.75,1088.50,1088.50,33,112,145.00
05/20/2004,02:28,1088.25,1088.25,1087.50,1088.00,50,253,303.00
05/20/2004,02:29,1087.75,1087.75,1087.75,1087.75,0,51,51.00
05/20/2004,02:30,1088.00,1088.00,1087.75,1087.75,15,48,63.00
05/20/2004,02:31,1087.75,1088.00,1087.75,1088.00,7,67,74.00
05/20/2004,02:32,1087.75,1087.75,1087.50,1087.75,10,42,52.00
05/20/2004,02:33,1088.00,1088.00,1087.75,1087.75,10,12,22.00
05/20/2004,02:34,1087.75,1088.00,1087.75,1088.00,6,10,16.00
05/20/2004,02:35,1087.75,1087.75,1087.50,1087.50,0,20,20.00
05/20/2004,02:36,1087.75,1088.00,1087.75,1088.00,45,0,45.00
05/20/2004,02:37,1087.75,1087.75,1087.75,1087.75,0,9,9.00
05/20/2004,02:38,1088.00,1088.00,1088.00,1088.00,1,0,1.00
05/20/2004,02:39,1088.00,1088.25,1088.00,1088.00,37,8,45.00
05/20/2004,02:40,1088.25,1088.25,1088.25,1088.25,57,0,57.00
05/20/2004,02:41,1088.50,1088.50,1088.25,1088.50,2,5,7.00
05/20/2004,02:42,1088.50,1088.50,1088.25,1088.25,17,23,40.00
05/20/2004,02:43,1088.00,1088.00,1088.00,1088.00,0,21,21.00
05/20/2004,02:44,1088.00,1088.00,1088.00,1088.00,0,41,41.00
05/20/2004,02:45,1088.25,1088.25,1088.00,1088.00,1,6,7.00
05/20/2004,02:46,1088.25,1088.25,1088.25,1088.25,16,0,16.00
05/20/2004,02:47,1088.50,1088.50,1088.50,1088.50,41,0,41.00
05/20/2004,02:48,1088.50,1088.50,1088.50,1088.50,4,0,4.00
05/20/2004,02:49,1088.75,1088.75,1088.75,1088.75,54,0,54.00
05/20/2004,02:50,1088.75,1089.00,1088.75,1089.00,106,0,106.00
05/20/2004,02:51,1089.00,1089.00,1089.00,1089.00,4,0,4.00
05/20/2004,02:52,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/20/2004,02:53,1089.00,1089.00,1088.75,1088.75,30,23,53.00
05/20/2004,02:54,1088.50,1089.00,1088.50,1089.00,17,10,27.00
05/20/2004,02:55,1089.00,1089.00,1089.00,1089.00,14,0,14.00
05/20/2004,02:56,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/20/2004,02:57,1089.00,1089.00,1088.75,1089.00,26,5,31.00
05/20/2004,02:59,1088.75,1089.00,1088.75,1089.00,35,32,67.00
05/20/2004,03:00,1088.75,1088.75,1088.75,1088.75,0,25,25.00
05/20/2004,03:01,1088.75,1088.75,1088.50,1088.50,0,27,27.00
05/20/2004,03:02,1088.75,1088.75,1088.50,1088.50,1,34,35.00
05/20/2004,03:03,1088.25,1088.75,1088.25,1088.75,39,5,44.00
05/20/2004,03:04,1088.75,1088.75,1088.75,1088.75,2,0,2.00
05/20/2004,03:05,1089.00,1089.00,1088.75,1088.75,17,15,32.00
05/20/2004,03:06,1088.75,1088.75,1088.75,1088.75,0,11,11.00
05/20/2004,03:07,1089.00,1089.00,1089.00,1089.00,12,0,12.00
05/20/2004,03:08,1089.00,1089.00,1089.00,1089.00,2,0,2.00
05/20/2004,03:09,1089.00,1089.00,1089.00,1089.00,10,0,10.00
05/20/2004,03:10,1089.00,1089.00,1089.00,1089.00,15,0,15.00
05/20/2004,03:11,1089.00,1089.00,1089.00,1089.00,3,0,3.00
05/20/2004,03:12,1088.75,1088.75,1088.75,1088.75,0,7,7.00
05/20/2004,03:13,1088.75,1088.75,1088.75,1088.75,0,32,32.00
05/20/2004,03:15,1088.75,1088.75,1088.75,1088.75,0,8,8.00
05/20/2004,03:16,1089.00,1089.00,1089.00,1089.00,20,0,20.00
05/20/2004,03:17,1089.25,1089.50,1089.25,1089.25,86,20,106.00
05/20/2004,03:18,1089.25,1089.50,1089.25,1089.50,6,6,12.00
05/20/2004,03:19,1089.25,1089.25,1089.25,1089.25,0,62,62.00
05/20/2004,03:20,1089.25,1089.25,1089.00,1089.25,12,11,23.00
05/20/2004,03:21,1089.25,1089.25,1089.25,1089.25,10,0,10.00
05/20/2004,03:22,1089.00,1089.25,1089.00,1089.00,1,51,52.00
05/20/2004,03:23,1089.00,1089.25,1089.00,1089.00,5,9,14.00
05/20/2004,03:24,1089.00,1089.00,1089.00,1089.00,0,4,4.00
05/20/2004,03:25,1089.00,1089.00,1089.00,1089.00,0,1,1.00
05/20/2004,03:26,1088.75,1088.75,1088.75,1088.75,0,11,11.00
05/20/2004,03:27,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/20/2004,03:28,1089.00,1089.25,1088.75,1088.75,35,1,36.00
05/20/2004,03:29,1089.25,1089.25,1089.00,1089.00,2,25,27.00
05/20/2004,03:30,1089.00,1089.00,1089.00,1089.00,0,5,5.00
05/20/2004,03:31,1088.75,1088.75,1088.75,1088.75,0,16,16.00
05/20/2004,03:32,1088.50,1088.50,1088.50,1088.50,0,22,22.00
05/20/2004,03:33,1088.50,1088.50,1088.50,1088.50,0,7,7.00
05/20/2004,03:34,1088.50,1088.50,1088.50,1088.50,0,1,1.00
05/20/2004,03:35,1088.50,1088.50,1088.50,1088.50,0,16,16.00
05/20/2004,03:36,1088.50,1088.50,1088.50,1088.50,0,25,25.00
05/20/2004,03:37,1088.50,1089.00,1088.50,1088.75,19,36,55.00
05/20/2004,03:38,1089.00,1089.00,1089.00,1089.00,6,0,6.00
05/20/2004,03:39,1088.75,1088.75,1088.75,1088.75,0,3,3.00
05/20/2004,03:40,1089.00,1089.00,1089.00,1089.00,10,0,10.00
05/20/2004,03:41,1089.00,1089.00,1088.75,1089.00,20,1,21.00
05/20/2004,03:42,1089.00,1089.00,1089.00,1089.00,11,0,11.00
05/20/2004,03:44,1089.00,1089.00,1089.00,1089.00,11,0,11.00
05/20/2004,03:45,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/20/2004,03:46,1089.00,1089.00,1089.00,1089.00,2,0,2.00
05/20/2004,03:47,1089.00,1089.00,1089.00,1089.00,2,0,2.00
05/20/2004,03:48,1089.00,1089.00,1088.75,1089.00,3,1,4.00
05/20/2004,03:52,1089.00,1089.00,1089.00,1089.00,118,0,118.00
05/20/2004,03:53,1089.00,1089.00,1089.00,1089.00,7,0,7.00
05/20/2004,03:54,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/20/2004,03:55,1089.00,1089.00,1089.00,1089.00,1,0,1.00
05/20/2004,03:56,1089.00,1089.00,1088.75,1088.75,24,41,65.00
05/20/2004,03:57,1089.00,1089.00,1089.00,1089.00,50,0,50.00
05/20/2004,03:58,1088.75,1089.00,1088.75,1088.75,1,48,49.00
05/20/2004,03:59,1088.75,1088.75,1088.75,1088.75,0,3,3.00
05/20/2004,04:00,1088.50,1088.50,1088.50,1088.50,0,48,48.00
05/20/2004,04:01,1088.50,1088.50,1088.50,1088.50,0,5,5.00
05/20/2004,04:03,1088.75,1088.75,1088.50,1088.50,5,10,15.00
05/20/2004,04:05,1088.50,1088.50,1088.50,1088.50,0,23,23.00
05/20/2004,04:06,1088.50,1088.50,1088.50,1088.50,0,8,8.00
05/20/2004,04:07,1088.50,1088.50,1088.25,1088.25,0,2,2.00
05/20/2004,04:08,1088.25,1088.25,1088.25,1088.25,0,3,3.00
05/20/2004,04:09,1088.50,1088.50,1088.50,1088.50,15,0,15.00
05/20/2004,04:10,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/20/2004,04:11,1088.25,1088.25,1088.25,1088.25,0,20,20.00
05/20/2004,04:12,1088.25,1088.25,1088.00,1088.25,1,124,125.00
05/20/2004,04:13,1088.25,1088.25,1088.25,1088.25,36,0,36.00
05/20/2004,04:14,1088.50,1088.50,1088.50,1088.50,2,0,2.00
05/20/2004,04:15,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/20/2004,04:16,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/20/2004,04:19,1088.25,1088.25,1088.25,1088.25,0,24,24.00
05/20/2004,04:20,1088.25,1088.25,1088.25,1088.25,0,10,10.00
05/20/2004,04:21,1088.50,1088.50,1088.50,1088.50,56,0,56.00
05/20/2004,04:22,1088.50,1088.75,1088.50,1088.75,55,0,55.00
05/20/2004,04:24,1088.50,1088.50,1088.50,1088.50,0,6,6.00
05/20/2004,04:25,1088.75,1088.75,1088.75,1088.75,7,0,7.00
05/20/2004,04:28,1088.75,1088.75,1088.75,1088.75,45,0,45.00
05/20/2004,04:31,1088.75,1088.75,1088.75,1088.75,2,0,2.00
05/20/2004,04:33,1088.50,1088.50,1088.50,1088.50,0,4,4.00
05/20/2004,04:34,1088.50,1088.50,1088.50,1088.50,0,26,26.00
05/20/2004,04:35,1088.25,1088.25,1088.25,1088.25,0,31,31.00
05/20/2004,04:37,1088.25,1088.25,1088.25,1088.25,0,12,12.00
05/20/2004,04:38,1088.25,1088.50,1088.25,1088.50,75,3,78.00
05/20/2004,04:40,1088.75,1088.75,1088.75,1088.75,4,0,4.00
05/20/2004,04:41,1088.50,1088.50,1088.50,1088.50,0,5,5.00
05/20/2004,04:42,1088.50,1088.50,1088.50,1088.50,0,4,4.00
05/20/2004,04:45,1088.50,1088.75,1088.50,1088.75,1,17,18.00
05/20/2004,04:47,1088.50,1088.50,1088.50,1088.50,0,30,30.00
05/20/2004,04:48,1088.25,1088.25,1088.25,1088.25,0,1,1.00
05/20/2004,04:49,1088.50,1088.50,1088.50,1088.50,5,0,5.00
05/20/2004,04:51,1088.50,1088.50,1088.50,1088.50,29,0,29.00
05/20/2004,04:52,1088.75,1088.75,1088.50,1088.50,1,1,2.00
05/20/2004,04:54,1088.50,1088.50,1088.50,1088.50,0,2,2.00
05/20/2004,04:55,1088.25,1088.25,1088.25,1088.25,0,5,5.00
05/20/2004,04:56,1088.50,1088.75,1088.50,1088.75,55,0,55.00
05/20/2004,04:58,1088.50,1088.50,1088.50,1088.50,0,9,9.00
05/20/2004,04:59,1088.75,1088.75,1088.75,1088.75,3,0,3.00
05/20/2004,05:01,1088.75,1088.75,1088.75,1088.75,7,0,7.00
05/20/2004,05:03,1088.75,1088.75,1088.75,1088.75,2,0,2.00
05/20/2004,05:04,1088.75,1088.75,1088.75,1088.75,1,0,1.00
05/20/2004,05:05,1088.75,1089.00,1088.50,1088.50,12,55,67.00
05/20/2004,05:06,1088.50,1088.50,1088.25,1088.25,0,12,12.00
05/20/2004,05:07,1088.25,1088.50,1088.25,1088.50,7,3,10.00
05/20/2004,05:08,1088.50,1088.50,1088.50,1088.50,3,0,3.00
05/20/2004,05:09,1088.50,1088.50,1088.50,1088.50,2,0,2.00
05/20/2004,05:10,1088.50,1088.50,1088.50,1088.50,31,0,31.00
05/20/2004,05:11,1088.25,1088.25,1088.00,1088.25,99,250,349.00
05/20/2004,05:12,1088.25,1088.25,1088.00,1088.00,7,1,8.00
05/20/2004,05:13,1088.50,1088.50,1088.50,1088.50,1,0,1.00
05/20/2004,05:15,1088.25,1088.25,1088.00,1088.00,0,11,11.00
05/20/2004,05:16,1088.00,1088.25,1088.00,1088.25,10,30,40.00
05/20/2004,05:17,1088.25,1088.25,1088.00,1088.00,4,73,77.00
05/20/2004,05:19,1088.00,1088.00,1088.00,1088.00,0,31,31.00
05/20/2004,05:20,1088.00,1088.25,1088.00,1088.00,1,2,3.00
05/20/2004,05:21,1088.00,1088.25,1088.00,1088.00,26,98,124.00
05/20/2004,05:22,1088.00,1088.00,1088.00,1088.00,0,28,28.00
05/20/2004,05:24,1088.00,1088.25,1088.00,1088.25,2,50,52.00
05/20/2004,05:25,1088.00,1088.00,1087.75,1088.00,5,100,105.00
05/20/2004,05:26,1088.00,1088.00,1088.00,1088.00,11,0,11.00
05/20/2004,05:27,1088.00,1088.00,1088.00,1088.00,8,0,8.00
05/20/2004,05:28,1088.00,1088.00,1088.00,1088.00,10,0,10.00
05/20/2004,05:29,1088.00,1088.25,1088.00,1088.25,55,0,55.00
05/20/2004,05:32,1088.25,1088.25,1088.25,1088.25,5,0,5.00
05/20/2004,05:33,1088.25,1088.25,1088.25,1088.25,2,0,2.00
05/20/2004,05:35,1088.00,1088.00,1088.00,1088.00,0,10,10.00
05/20/2004,05:36,1088.00,1088.00,1087.75,1087.75,0,27,27.00
05/20/2004,05:37,1087.75,1087.75,1087.75,1087.75,0,1,1.00
05/20/2004,05:39,1088.00,1088.25,1088.00,1088.00,12,8,20.00
05/20/2004,05:40,1087.75,1087.75,1087.75,1087.75,0,55,55.00
05/20/2004,05:41,1087.75,1087.75,1087.50,1087.75,30,90,120.00
05/20/2004,05:42,1087.75,1087.75,1087.50,1087.50,1,54,55.00
05/20/2004,05:43,1087.50,1087.50,1087.50,1087.50,0,9,9.00
05/20/2004,05:44,1087.25,1087.25,1087.00,1087.25,38,117,155.00
05/20/2004,05:45,1087.25,1087.25,1087.25,1087.25,3,0,3.00
05/20/2004,05:46,1087.25,1087.25,1087.00,1087.00,33,1,34.00
05/20/2004,05:47,1087.25,1087.25,1087.00,1087.00,1,92,93.00
05/20/2004,05:48,1087.00,1087.00,1086.75,1087.00,82,13,95.00
05/20/2004,05:49,1087.25,1087.25,1087.25,1087.25,15,0,15.00
05/20/2004,05:50,1087.25,1087.25,1087.00,1087.00,8,50,58.00
05/20/2004,05:51,1087.00,1087.50,1087.00,1087.25,43,5,48.00
05/20/2004,05:52,1087.25,1087.50,1087.25,1087.50,7,6,13.00
05/20/2004,05:54,1087.25,1087.25,1087.25,1087.25,0,9,9.00
05/20/2004,05:55,1087.00,1087.00,1087.00,1087.00,0,69,69.00
05/20/2004,05:56,1087.00,1087.00,1087.00,1087.00,0,15,15.00
05/20/2004,05:58,1086.75,1086.75,1086.25,1086.25,23,402,425.00
05/20/2004,05:59,1086.50,1086.50,1086.00,1086.00,7,47,54.00
05/20/2004,06:00,1086.00,1086.25,1086.00,1086.25,49,16,65.00
05/20/2004,06:01,1086.25,1086.25,1085.25,1085.50,48,547,595.00
05/20/2004,06:02,1085.25,1085.50,1085.25,1085.25,5,187,192.00
05/20/2004,06:03,1085.25,1085.50,1085.25,1085.25,10,131,141.00
05/20/2004,06:04,1085.25,1085.25,1085.00,1085.00,0,67,67.00
05/20/2004,06:05,1085.25,1085.25,1085.00,1085.25,79,26,105.00
05/20/2004,06:06,1085.25,1085.50,1085.00,1085.50,244,160,404.00
05/20/2004,06:07,1085.25,1085.25,1085.25,1085.25,0,66,66.00
05/20/2004,06:08,1085.25,1085.25,1085.25,1085.25,0,7,7.00
05/20/2004,06:09,1085.50,1086.00,1085.50,1086.00,122,6,128.00
05/20/2004,06:10,1085.75,1086.00,1085.75,1086.00,2,32,34.00
05/20/2004,06:11,1086.00,1086.00,1085.75,1085.75,14,12,26.00
05/20/2004,06:12,1086.00,1086.00,1085.75,1085.75,7,1,8.00
05/20/2004,06:13,1085.75,1085.75,1085.75,1085.75,0,8,8.00
05/20/2004,06:14,1085.75,1086.00,1085.75,1086.00,53,1,54.00
05/20/2004,06:15,1086.00,1086.00,1085.75,1086.00,27,1,28.00
05/20/2004,06:16,1085.75,1086.00,1085.75,1086.00,56,3,59.00
05/20/2004,06:17,1086.25,1086.25,1086.00,1086.25,24,4,28.00
05/20/2004,06:18,1086.25,1086.25,1086.00,1086.25,39,51,90.00
05/20/2004,06:19,1086.25,1086.50,1086.25,1086.25,40,44,84.00
05/20/2004,06:20,1086.25,1086.25,1086.25,1086.25,0,5,5.00
05/20/2004,06:21,1086.25,1086.25,1086.25,1086.25,0,43,43.00
05/20/2004,06:22,1086.25,1086.25,1086.00,1086.25,1,5,6.00
05/20/2004,06:24,1086.25,1086.25,1086.00,1086.25,34,1,35.00
05/20/2004,06:25,1086.25,1086.25,1086.25,1086.25,31,0,31.00
05/20/2004,06:27,1086.25,1086.25,1086.25,1086.25,37,0,37.00
05/20/2004,06:28,1086.25,1086.25,1085.75,1085.75,27,82,109.00
05/20/2004,06:29,1085.75,1085.75,1085.75,1085.75,0,105,105.00
05/20/2004,06:30,1085.75,1085.75,1085.50,1085.75,1,115,116.00
05/20/2004,06:31,1085.75,1086.00,1085.50,1086.00,41,12,53.00
05/20/2004,06:32,1086.00,1086.00,1085.75,1085.75,20,21,41.00
05/20/2004,06:33,1086.00,1086.25,1085.75,1086.25,27,1,28.00
05/20/2004,06:34,1086.25,1086.75,1086.25,1086.75,197,0,197.00
05/20/2004,06:35,1086.75,1086.75,1086.50,1086.75,17,4,21.00
05/20/2004,06:36,1086.75,1087.00,1086.75,1086.75,66,39,105.00
05/20/2004,06:37,1086.75,1087.00,1086.75,1087.00,5,50,55.00
05/20/2004,06:38,1086.75,1087.00,1086.75,1086.75,5,12,17.00
05/20/2004,06:39,1086.75,1086.75,1086.75,1086.75,0,38,38.00
05/20/2004,06:40,1086.75,1086.75,1086.75,1086.75,0,11,11.00
05/20/2004,06:41,1086.75,1087.00,1086.50,1087.00,18,10,28.00
05/20/2004,06:42,1087.00,1087.00,1086.75,1086.75,5,61,66.00
05/20/2004,06:43,1086.75,1087.00,1086.50,1086.75,2,34,36.00
05/20/2004,06:44,1086.75,1086.75,1086.25,1086.25,0,156,156.00
05/20/2004,06:45,1086.25,1086.25,1086.25,1086.25,0,10,10.00
05/20/2004,06:46,1086.50,1086.50,1086.00,1086.00,17,36,53.00
05/20/2004,06:47,1086.50,1086.50,1086.00,1086.25,33,61,94.00
05/20/2004,06:48,1086.25,1086.50,1086.25,1086.50,65,0,65.00
05/20/2004,06:49,1086.50,1086.50,1086.25,1086.25,141,59,200.00
05/20/2004,06:50,1086.25,1086.25,1085.50,1085.75,170,306,476.00
05/20/2004,06:51,1085.75,1086.00,1085.75,1085.75,128,110,238.00
05/20/2004,06:52,1085.75,1085.75,1085.50,1085.50,0,80,80.00
05/20/2004,06:53,1085.50,1085.75,1085.50,1085.50,5,15,20.00
05/20/2004,06:54,1085.50,1085.75,1085.50,1085.75,5,142,147.00
05/20/2004,06:55,1085.75,1086.00,1085.75,1086.00,106,0,106.00
05/20/2004,06:56,1086.00,1086.00,1085.75,1086.00,24,11,35.00
05/20/2004,06:57,1086.00,1086.00,1086.00,1086.00,18,0,18.00
05/20/2004,06:58,1086.00,1087.50,1086.00,1087.25,850,96,946.00
05/20/2004,06:59,1087.25,1087.50,1087.25,1087.50,63,0,63.00
05/20/2004,07:00,1087.50,1087.50,1087.25,1087.25,5,55,60.00
05/20/2004,07:01,1087.25,1087.25,1087.00,1087.25,40,38,78.00
05/20/2004,07:02,1087.00,1087.00,1087.00,1087.00,0,11,11.00
05/20/2004,07:03,1087.00,1087.00,1086.75,1087.00,185,108,293.00
05/20/2004,07:04,1087.00,1087.00,1086.75,1087.00,20,2,22.00
05/20/2004,07:05,1086.75,1086.75,1086.75,1086.75,0,6,6.00
05/20/2004,07:06,1086.75,1086.75,1086.75,1086.75,0,21,21.00
05/20/2004,07:07,1087.00,1087.00,1087.00,1087.00,64,0,64.00
05/20/2004,07:08,1086.75,1087.00,1086.75,1087.00,54,20,74.00
05/20/2004,07:09,1087.00,1087.00,1087.00,1087.00,5,0,5.00
05/20/2004,07:10,1087.00,1087.00,1087.00,1087.00,4,0,4.00
05/20/2004,07:12,1087.25,1087.25,1087.00,1087.00,7,104,111.00
05/20/2004,07:13,1087.25,1087.25,1087.00,1087.00,55,1,56.00
05/20/2004,07:14,1087.25,1087.25,1087.00,1087.25,73,10,83.00
05/20/2004,07:15,1087.25,1087.25,1087.25,1087.25,6,0,6.00
05/20/2004,07:16,1087.00,1087.25,1086.75,1087.00,8,62,70.00
05/20/2004,07:17,1087.00,1087.00,1087.00,1087.00,1,0,1.00
05/20/2004,07:18,1086.75,1086.75,1086.75,1086.75,0,5,5.00
05/20/2004,07:19,1086.75,1086.75,1086.75,1086.75,0,57,57.00
05/20/2004,07:20,1086.75,1086.75,1086.75,1086.75,0,20,20.00
05/20/2004,07:21,1086.50,1086.75,1086.50,1086.50,2,62,64.00
05/20/2004,07:22,1086.50,1086.50,1086.25,1086.50,50,23,73.00
05/20/2004,07:23,1086.50,1086.50,1086.50,1086.50,21,0,21.00
05/20/2004,07:24,1086.75,1087.00,1086.75,1086.75,160,28,188.00
05/20/2004,07:25,1087.00,1087.00,1086.75,1087.00,135,1,136.00
05/20/2004,07:26,1087.00,1087.00,1086.50,1086.50,20,61,81.00
05/20/2004,07:27,1086.75,1086.75,1086.50,1086.50,29,18,47.00
05/20/2004,07:28,1086.50,1086.75,1086.50,1086.50,11,30,41.00
05/20/2004,07:29,1086.50,1086.75,1086.50,1086.75,14,53,67.00
05/20/2004,07:30,1086.50,1086.75,1086.25,1086.50,47,103,150.00
05/20/2004,07:31,1086.25,1087.00,1086.00,1087.00,158,106,264.00
05/20/2004,07:32,1086.75,1087.00,1086.75,1086.75,21,41,62.00
05/20/2004,07:33,1087.00,1087.50,1087.00,1087.50,304,45,349.00
05/20/2004,07:34,1087.50,1087.50,1087.00,1087.50,80,212,292.00
05/20/2004,07:35,1087.25,1087.50,1087.25,1087.50,37,66,103.00
05/20/2004,07:36,1087.50,1087.50,1087.25,1087.50,21,31,52.00
05/20/2004,07:37,1087.25,1087.50,1087.25,1087.50,79,26,105.00
05/20/2004,07:38,1087.50,1088.25,1087.50,1088.25,363,105,468.00
05/20/2004,07:39,1088.25,1088.25,1088.00,1088.00,168,6,174.00
05/20/2004,07:40,1088.25,1088.25,1088.00,1088.25,41,11,52.00
05/20/2004,07:41,1088.25,1088.50,1088.25,1088.25,178,80,258.00
05/20/2004,07:42,1088.25,1088.75,1088.25,1088.75,200,15,215.00
05/20/2004,07:43,1088.75,1089.00,1088.50,1088.75,329,155,484.00
05/20/2004,07:44,1088.75,1088.75,1088.75,1088.75,0,253,253.00
05/20/2004,07:45,1088.50,1088.75,1088.50,1088.50,11,32,43.00
05/20/2004,07:46,1088.50,1088.75,1088.50,1088.50,30,197,227.00
05/20/2004,07:47,1088.50,1088.75,1088.50,1088.75,1,146,147.00
05/20/2004,07:48,1088.75,1089.00,1088.50,1088.75,117,187,304.00
05/20/2004,07:49,1088.75,1088.75,1088.50,1088.75,25,64,89.00
05/20/2004,07:50,1088.75,1089.25,1088.75,1089.00,235,41,276.00
05/20/2004,07:51,1089.00,1089.50,1089.00,1089.50,500,104,604.00
05/20/2004,07:52,1089.50,1089.75,1089.25,1089.25,43,253,296.00
05/20/2004,07:53,1089.50,1089.50,1089.25,1089.50,156,10,166.00
05/20/2004,07:54,1089.50,1089.50,1089.25,1089.25,139,20,159.00
05/20/2004,07:55,1089.50,1089.50,1089.25,1089.25,72,241,313.00
05/20/2004,07:56,1089.25,1089.25,1089.00,1089.25,22,7,29.00
05/20/2004,07:57,1089.25,1089.25,1089.00,1089.00,14,16,30.00
05/20/2004,07:58,1089.00,1089.25,1089.00,1089.25,15,257,272.00
05/20/2004,07:59,1089.00,1089.25,1089.00,1089.00,1,34,35.00
05/20/2004,08:00,1089.00,1089.25,1089.00,1089.00,1,4,5.00
05/20/2004,08:01,1089.00,1089.25,1089.00,1089.00,15,34,49.00
05/20/2004,08:02,1089.00,1089.25,1089.00,1089.00,1,52,53.00
05/20/2004,08:03,1089.00,1089.00,1088.75,1088.75,55,55,110.00
05/20/2004,08:04,1088.75,1089.00,1088.75,1088.75,248,28,276.00
05/20/2004,08:05,1088.75,1089.00,1088.75,1088.75,3,14,17.00
05/20/2004,08:06,1089.00,1089.00,1088.75,1089.00,236,6,242.00
05/20/2004,08:07,1088.75,1089.00,1088.75,1089.00,2,10,12.00
05/20/2004,08:08,1088.75,1089.00,1088.75,1088.75,26,15,41.00
05/20/2004,08:09,1089.00,1089.00,1088.75,1088.75,549,279,828.00
05/20/2004,08:10,1088.75,1089.00,1088.75,1088.75,1,8,9.00
05/20/2004,08:11,1088.75,1089.00,1088.75,1088.75,1,7,8.00
05/20/2004,08:12,1088.75,1088.75,1088.75,1088.75,0,2,2.00
05/20/2004,08:13,1088.75,1088.75,1088.75,1088.75,0,9,9.00
05/20/2004,08:14,1089.00,1089.00,1088.75,1088.75,5,27,32.00
05/20/2004,08:15,1089.00,1089.25,1088.75,1089.25,228,39,267.00
05/20/2004,08:16,1089.25,1089.50,1089.00,1089.50,134,1,135.00
05/20/2004,08:17,1089.50,1089.75,1089.25,1089.50,431,176,607.00
05/20/2004,08:18,1089.25,1089.25,1089.00,1089.25,110,47,157.00
05/20/2004,08:19,1089.25,1089.50,1089.25,1089.50,46,11,57.00
05/20/2004,08:20,1089.25,1089.50,1089.25,1089.50,17,3,20.00
05/20/2004,08:21,1089.25,1089.50,1089.25,1089.25,5,164,169.00
05/20/2004,08:22,1089.25,1089.25,1089.00,1089.00,0,223,223.00
05/20/2004,08:23,1089.00,1089.00,1088.50,1088.50,218,135,353.00
05/20/2004,08:24,1088.50,1089.00,1088.50,1089.00,108,8,116.00
05/20/2004,08:25,1088.75,1088.75,1088.75,1088.75,0,33,33.00
05/20/2004,08:26,1088.75,1088.75,1088.75,1088.75,0,5,5.00
05/20/2004,08:27,1089.00,1089.00,1088.75,1088.75,37,7,44.00
05/20/2004,08:28,1088.75,1089.00,1088.75,1088.75,226,16,242.00
05/20/2004,08:29,1088.75,1089.00,1088.50,1088.75,327,111,438.00
05/20/2004,08:30,1088.75,1089.25,1088.50,1088.75,695,459,1154.00
05/20/2004,08:31,1089.00,1089.00,1088.00,1088.75,2150,2277,4427.00
05/20/2004,08:32,1088.75,1089.00,1088.25,1089.00,1362,1240,2602.00
05/20/2004,08:33,1089.00,1089.00,1088.50,1089.00,702,816,1518.00
05/20/2004,08:34,1089.00,1089.00,1088.25,1088.25,414,1818,2232.00
05/20/2004,08:35,1088.25,1088.50,1087.25,1087.50,1140,4352,5492.00
05/20/2004,08:36,1087.50,1088.25,1087.50,1087.50,1706,3376,5082.00
05/20/2004,08:37,1087.75,1088.00,1087.50,1087.50,1340,816,2156.00
05/20/2004,08:38,1087.75,1088.00,1087.25,1087.75,1551,2001,3552.00
05/20/2004,08:39,1087.75,1088.25,1087.50,1087.50,1449,1062,2511.00
05/20/2004,08:40,1087.50,1088.00,1087.50,1088.00,553,1377,1930.00
05/20/2004,08:41,1088.00,1088.75,1087.75,1088.25,1733,759,2492.00
05/20/2004,08:42,1088.25,1088.75,1088.00,1088.50,811,638,1449.00
05/20/2004,08:43,1088.75,1089.50,1088.25,1089.25,2126,1174,3300.00
05/20/2004,08:44,1089.25,1089.50,1088.75,1089.50,1942,583,2525.00
05/20/2004,08:45,1089.25,1089.75,1089.25,1089.25,2422,1395,3817.00
05/20/2004,08:46,1089.50,1089.75,1089.00,1089.75,1515,1380,2895.00
05/20/2004,08:47,1089.50,1089.75,1089.25,1089.50,729,361,1090.00
05/20/2004,08:48,1089.50,1090.50,1089.50,1090.25,2861,1670,4531.00
05/20/2004,08:49,1090.25,1090.50,1090.00,1090.25,2400,1655,4055.00
05/20/2004,08:50,1090.50,1090.75,1090.00,1090.25,1711,1400,3111.00
05/20/2004,08:51,1090.50,1090.50,1090.25,1090.50,228,428,656.00
05/20/2004,08:52,1090.25,1090.75,1090.25,1090.50,2248,1586,3834.00
05/20/2004,08:53,1090.50,1091.75,1090.50,1091.50,6953,2462,9415.00
05/20/2004,08:54,1091.50,1092.25,1091.25,1091.75,2616,2635,5251.00
05/20/2004,08:55,1091.75,1092.00,1091.25,1091.25,312,1135,1447.00
05/20/2004,08:56,1091.50,1091.50,1090.75,1090.75,582,3327,3909.00
05/20/2004,08:57,1090.75,1091.00,1090.50,1090.75,395,1457,1852.00
05/20/2004,08:58,1091.00,1091.00,1090.75,1091.00,630,300,930.00
05/20/2004,08:59,1091.00,1091.00,1090.75,1091.00,134,478,612.00
05/20/2004,09:00,1090.75,1091.00,1090.50,1091.00,546,445,991.00
05/20/2004,09:01,1091.00,1091.25,1090.50,1090.50,620,1226,1846.00
05/20/2004,09:02,1090.25,1090.75,1090.00,1090.25,861,1435,2296.00
05/20/2004,09:03,1090.25,1091.00,1090.25,1090.75,575,698,1273.00
05/20/2004,09:04,1090.75,1090.75,1090.25,1090.50,162,307,469.00
05/20/2004,09:05,1090.25,1090.75,1089.75,1089.75,970,1566,2536.00
05/20/2004,09:06,1090.00,1090.00,1089.50,1090.00,654,1421,2075.00
05/20/2004,09:07,1089.75,1090.00,1089.25,1089.75,993,1281,2274.00
05/20/2004,09:08,1089.75,1090.25,1089.75,1090.00,1160,1339,2499.00
05/20/2004,09:09,1090.00,1090.25,1089.25,1089.50,512,1918,2430.00
05/20/2004,09:10,1089.25,1090.25,1089.25,1090.25,952,302,1254.00
05/20/2004,09:11,1090.25,1090.50,1089.75,1090.50,1526,407,1933.00
05/20/2004,09:12,1090.50,1091.00,1090.25,1090.75,713,424,1137.00
05/20/2004,09:13,1090.75,1091.00,1090.25,1090.25,304,946,1250.00
05/20/2004,09:14,1090.50,1090.50,1090.00,1090.25,233,458,691.00
05/20/2004,09:15,1090.50,1090.50,1089.50,1089.50,243,2482,2725.00
05/20/2004,09:16,1089.50,1089.75,1089.25,1089.50,1463,603,2066.00
05/20/2004,09:17,1089.75,1090.00,1089.50,1089.50,441,702,1143.00
05/20/2004,09:18,1089.50,1089.50,1089.00,1089.25,227,1304,1531.00
05/20/2004,09:19,1089.00,1090.25,1089.00,1090.25,1218,296,1514.00
05/20/2004,09:20,1090.25,1090.50,1089.75,1089.75,500,647,1147.00
05/20/2004,09:21,1089.75,1090.00,1089.50,1089.75,72,297,369.00
05/20/2004,09:22,1089.50,1089.75,1089.25,1089.50,406,309,715.00
05/20/2004,09:23,1089.25,1089.50,1088.50,1088.75,803,3263,4066.00
05/20/2004,09:24,1088.75,1089.50,1088.75,1089.25,1363,985,2348.00
05/20/2004,09:25,1089.25,1089.50,1089.00,1089.00,524,283,807.00
05/20/2004,09:26,1089.00,1090.25,1089.00,1090.00,1793,261,2054.00
05/20/2004,09:27,1090.25,1091.00,1090.00,1090.75,2123,1294,3417.00
05/20/2004,09:28,1090.75,1091.00,1090.00,1090.50,647,1270,1917.00
05/20/2004,09:29,1090.25,1090.50,1089.50,1089.75,349,1738,2087.00
05/20/2004,09:30,1089.75,1090.25,1089.50,1090.00,487,184,671.00
05/20/2004,09:31,1090.00,1090.75,1089.75,1090.75,696,434,1130.00
05/20/2004,09:32,1090.75,1091.50,1090.50,1090.75,2108,786,2894.00
05/20/2004,09:33,1090.50,1090.75,1089.75,1090.00,1078,1981,3059.00
05/20/2004,09:34,1090.25,1090.50,1090.00,1090.50,393,91,484.00
05/20/2004,09:35,1090.50,1090.75,1090.00,1090.25,119,341,460.00
05/20/2004,09:36,1090.25,1090.75,1090.00,1090.50,316,127,443.00
05/20/2004,09:37,1090.50,1090.75,1090.00,1090.25,127,430,557.00
05/20/2004,09:38,1090.25,1090.50,1089.75,1089.75,454,438,892.00
05/20/2004,09:39,1090.00,1090.00,1089.25,1089.25,327,1403,1730.00
05/20/2004,09:40,1089.50,1089.75,1089.25,1089.25,618,674,1292.00
05/20/2004,09:41,1089.25,1089.50,1089.25,1089.50,469,76,545.00
05/20/2004,09:42,1089.50,1090.25,1089.50,1090.00,1662,96,1758.00
05/20/2004,09:43,1090.25,1090.75,1090.00,1090.75,1786,519,2305.00
05/20/2004,09:44,1090.75,1091.00,1090.50,1090.50,1371,326,1697.00
05/20/2004,09:45,1090.75,1091.00,1090.25,1090.50,504,447,951.00
05/20/2004,09:46,1090.25,1091.00,1090.25,1090.75,1040,345,1385.00
05/20/2004,09:47,1090.50,1091.00,1090.50,1090.75,375,218,593.00
05/20/2004,09:48,1090.75,1090.75,1090.25,1090.50,41,334,375.00
05/20/2004,09:49,1090.50,1090.75,1090.50,1090.75,282,19,301.00
05/20/2004,09:50,1090.75,1092.25,1090.50,1092.00,4302,204,4506.00
05/20/2004,09:51,1092.00,1092.50,1091.75,1092.00,2414,1227,3641.00
05/20/2004,09:52,1092.00,1092.75,1091.75,1092.25,1217,1262,2479.00
05/20/2004,09:53,1092.00,1092.25,1091.75,1092.00,348,553,901.00
05/20/2004,09:54,1091.75,1092.25,1091.75,1091.75,390,437,827.00
05/20/2004,09:55,1091.75,1092.00,1091.75,1091.75,143,98,241.00
05/20/2004,09:56,1092.00,1092.00,1091.25,1091.25,371,1515,1886.00
05/20/2004,09:57,1091.25,1091.50,1091.25,1091.25,274,473,747.00
05/20/2004,09:58,1091.25,1091.75,1091.25,1091.50,353,71,424.00
05/20/2004,09:59,1091.75,1091.75,1091.00,1091.25,698,830,1528.00
05/20/2004,10:00,1091.25,1091.50,1090.75,1091.00,333,867,1200.00
05/20/2004,10:01,1091.25,1091.75,1091.00,1091.50,768,733,1501.00
05/20/2004,10:02,1091.75,1091.75,1091.50,1091.75,263,330,593.00
05/20/2004,10:03,1091.50,1091.75,1091.25,1091.50,261,371,632.00
05/20/2004,10:04,1091.75,1092.00,1091.50,1091.75,676,528,1204.00
05/20/2004,10:05,1091.50,1092.50,1091.50,1092.00,2243,1113,3356.00
05/20/2004,10:06,1092.00,1092.25,1091.50,1091.75,575,1126,1701.00
05/20/2004,10:07,1091.75,1091.75,1091.00,1091.25,217,1709,1926.00
05/20/2004,10:08,1091.00,1091.50,1090.75,1091.25,903,874,1777.00
05/20/2004,10:09,1091.00,1091.25,1090.75,1091.00,954,404,1358.00
05/20/2004,10:10,1091.00,1091.00,1090.75,1091.00,745,6,751.00
05/20/2004,10:11,1091.00,1091.25,1090.75,1091.00,140,251,391.00
05/20/2004,10:12,1091.25,1091.25,1090.75,1090.75,151,152,303.00
05/20/2004,10:13,1090.75,1091.00,1090.00,1090.25,879,2002,2881.00
05/20/2004,10:14,1090.25,1090.25,1089.75,1090.00,607,1295,1902.00
05/20/2004,10:15,1090.00,1090.25,1089.75,1090.00,415,484,899.00
05/20/2004,10:16,1090.00,1090.25,1089.75,1090.00,396,737,1133.00
05/20/2004,10:17,1089.75,1090.00,1089.50,1089.75,446,893,1339.00
05/20/2004,10:18,1089.75,1090.25,1089.75,1090.00,847,260,1107.00
05/20/2004,10:19,1090.00,1090.00,1089.50,1089.75,241,352,593.00
05/20/2004,10:20,1089.75,1090.25,1089.50,1090.00,397,373,770.00
05/20/2004,10:21,1090.25,1090.25,1090.00,1090.00,275,598,873.00
05/20/2004,10:22,1090.25,1090.50,1090.00,1090.25,1135,158,1293.00
05/20/2004,10:23,1090.25,1090.75,1090.00,1090.00,763,633,1396.00
05/20/2004,10:24,1090.25,1090.50,1090.00,1090.25,487,115,602.00
05/20/2004,10:25,1090.25,1090.50,1090.00,1090.25,144,334,478.00
05/20/2004,10:26,1090.25,1090.25,1090.00,1090.00,57,295,352.00
05/20/2004,10:27,1090.00,1090.50,1090.00,1090.25,309,349,658.00
05/20/2004,10:28,1090.25,1090.75,1090.25,1090.25,1441,1138,2579.00
05/20/2004,10:29,1090.25,1090.50,1090.25,1090.25,160,143,303.00
05/20/2004,10:30,1090.25,1090.50,1090.00,1090.50,530,293,823.00
05/20/2004,10:31,1090.50,1091.25,1090.25,1091.00,1781,530,2311.00
05/20/2004,10:32,1091.00,1091.25,1090.50,1090.75,45,837,882.00
05/20/2004,10:33,1090.50,1091.00,1090.50,1090.75,363,158,521.00
05/20/2004,10:34,1090.75,1091.00,1090.50,1090.75,33,234,267.00
05/20/2004,10:35,1090.50,1090.75,1090.50,1090.50,393,108,501.00
05/20/2004,10:36,1090.50,1090.75,1090.50,1090.50,79,13,92.00
05/20/2004,10:37,1090.75,1090.75,1090.00,1090.25,319,1086,1405.00
05/20/2004,10:38,1090.25,1090.50,1090.25,1090.25,101,176,277.00
05/20/2004,10:39,1090.25,1090.50,1090.00,1090.50,289,357,646.00
05/20/2004,10:40,1090.25,1090.50,1090.25,1090.50,440,224,664.00
05/20/2004,10:41,1090.25,1090.75,1090.25,1090.50,386,34,420.00
05/20/2004,10:42,1090.50,1091.00,1090.25,1090.50,434,303,737.00
05/20/2004,10:43,1090.25,1090.50,1090.25,1090.50,31,47,78.00
05/20/2004,10:44,1090.50,1090.50,1090.25,1090.25,256,30,286.00
05/20/2004,10:45,1090.50,1090.50,1090.25,1090.50,57,253,310.00
05/20/2004,10:46,1090.25,1090.50,1090.25,1090.50,296,17,313.00
05/20/2004,10:47,1090.25,1090.50,1090.25,1090.50,11,210,221.00
05/20/2004,10:48,1090.50,1090.75,1090.50,1090.50,238,75,313.00
05/20/2004,10:49,1090.75,1090.75,1090.50,1090.50,13,139,152.00
05/20/2004,10:50,1090.50,1090.50,1090.25,1090.50,102,71,173.00
05/20/2004,10:51,1090.50,1091.00,1090.25,1090.75,598,66,664.00
05/20/2004,10:52,1091.00,1091.00,1090.50,1090.50,106,396,502.00
05/20/2004,10:53,1090.50,1090.75,1090.50,1090.75,85,12,97.00
05/20/2004,10:54,1090.75,1091.00,1090.50,1091.00,514,61,575.00
05/20/2004,10:55,1091.00,1091.00,1090.00,1090.00,172,1416,1588.00
05/20/2004,10:56,1090.25,1090.25,1090.00,1090.00,372,159,531.00
05/20/2004,10:57,1090.25,1090.25,1089.75,1090.25,632,390,1022.00
05/20/2004,10:58,1090.25,1090.75,1090.00,1090.25,1163,886,2049.00
05/20/2004,10:59,1090.25,1090.50,1090.00,1090.25,62,168,230.00
05/20/2004,11:00,1090.25,1090.75,1090.25,1090.25,687,399,1086.00
05/20/2004,11:01,1090.00,1090.50,1088.75,1089.00,1260,3005,4265.00
05/20/2004,11:02,1089.00,1089.75,1088.25,1088.75,3965,5321,9286.00
05/20/2004,11:03,1088.75,1089.25,1088.00,1088.50,2020,2417,4437.00
05/20/2004,11:04,1088.50,1089.00,1088.25,1088.75,989,1003,1992.00
05/20/2004,11:05,1088.75,1089.00,1088.25,1088.25,432,1210,1642.00
05/20/2004,11:06,1088.25,1088.75,1087.50,1088.25,2256,3562,5818.00
05/20/2004,11:07,1088.00,1088.50,1087.75,1088.00,741,1298,2039.00
05/20/2004,11:08,1088.25,1088.75,1088.00,1088.50,1183,169,1352.00
05/20/2004,11:09,1088.50,1088.75,1087.75,1087.75,445,1330,1775.00
05/20/2004,11:10,1087.75,1088.00,1087.75,1087.75,35,1376,1411.00
05/20/2004,11:11,1088.00,1088.75,1087.75,1088.50,931,546,1477.00
05/20/2004,11:12,1088.25,1088.50,1088.25,1088.25,455,353,808.00
05/20/2004,11:13,1088.25,1088.75,1088.25,1088.50,449,912,1361.00
05/20/2004,11:14,1088.50,1088.50,1087.50,1087.50,130,1803,1933.00
05/20/2004,11:15,1087.50,1087.75,1086.50,1086.75,2548,4854,7402.00
05/20/2004,11:16,1086.75,1087.00,1086.25,1086.50,1810,2604,4414.00
05/20/2004,11:17,1086.25,1086.75,1086.25,1086.50,688,1550,2238.00
05/20/2004,11:18,1086.50,1086.75,1086.25,1086.50,1475,1710,3185.00
05/20/2004,11:19,1086.50,1087.50,1086.50,1087.25,1835,1381,3216.00
05/20/2004,11:20,1087.00,1088.00,1087.00,1087.75,2214,526,2740.00
05/20/2004,11:21,1087.75,1088.25,1087.50,1088.00,2352,598,2950.00
05/20/2004,11:22,1088.00,1088.25,1087.25,1087.50,407,1480,1887.00
05/20/2004,11:23,1087.50,1087.75,1087.25,1087.50,231,342,573.00
05/20/2004,11:24,1087.75,1087.75,1087.50,1087.50,171,345,516.00
05/20/2004,11:25,1087.25,1087.50,1086.25,1086.75,1281,2103,3384.00
05/20/2004,11:26,1086.75,1087.25,1086.50,1087.00,788,682,1470.00
05/20/2004,11:27,1086.75,1087.00,1085.75,1086.25,906,2826,3732.00
05/20/2004,11:28,1086.25,1086.75,1085.50,1085.75,284,2487,2771.00
05/20/2004,11:29,1085.50,1086.00,1085.25,1085.50,2369,2474,4843.00
05/20/2004,11:30,1085.50,1085.75,1084.50,1084.75,790,2926,3716.00
05/20/2004,11:31,1084.75,1086.00,1084.50,1086.00,2533,990,3523.00
05/20/2004,11:32,1086.00,1086.00,1085.50,1085.75,965,715,1680.00
05/20/2004,11:33,1085.50,1086.25,1085.50,1085.50,1296,655,1951.00
05/20/2004,11:34,1085.50,1086.00,1084.75,1085.50,1498,2035,3533.00
05/20/2004,11:35,1085.50,1085.75,1085.25,1085.25,392,1093,1485.00
05/20/2004,11:36,1085.25,1086.25,1085.25,1086.00,1040,115,1155.00
05/20/2004,11:37,1086.00,1086.50,1086.00,1086.50,877,376,1253.00
05/20/2004,11:38,1086.50,1086.50,1086.00,1086.25,368,405,773.00
05/20/2004,11:39,1086.25,1087.00,1086.25,1086.50,1826,225,2051.00
05/20/2004,11:40,1086.75,1087.00,1086.50,1086.75,1593,527,2120.00
05/20/2004,11:41,1087.00,1087.00,1086.50,1086.50,100,290,390.00
05/20/2004,11:42,1086.50,1087.00,1086.50,1086.75,576,113,689.00
05/20/2004,11:43,1086.75,1087.00,1086.50,1086.50,219,383,602.00
05/20/2004,11:44,1086.50,1087.00,1085.75,1086.00,962,1627,2589.00
05/20/2004,11:45,1086.00,1086.25,1085.75,1086.00,422,1951,2373.00
05/20/2004,11:46,1085.75,1086.50,1085.75,1086.25,782,470,1252.00
05/20/2004,11:47,1086.50,1086.75,1086.25,1086.75,474,16,490.00
05/20/2004,11:48,1086.75,1087.00,1086.50,1087.00,629,408,1037.00
05/20/2004,11:49,1087.00,1088.00,1086.75,1087.75,3493,1161,4654.00
05/20/2004,11:50,1087.75,1089.00,1087.75,1088.50,2320,606,2926.00
05/20/2004,11:51,1088.50,1088.75,1088.00,1088.50,1532,1283,2815.00
05/20/2004,11:52,1088.25,1089.00,1088.00,1088.25,1739,1387,3126.00
05/20/2004,11:53,1088.25,1089.00,1088.00,1088.75,1550,403,1953.00
05/20/2004,11:54,1088.75,1089.00,1088.50,1089.00,1636,832,2468.00
05/20/2004,11:55,1089.25,1089.75,1089.00,1089.00,1935,978,2913.00
05/20/2004,11:56,1089.00,1089.25,1088.75,1088.75,407,406,813.00
05/20/2004,11:57,1088.75,1089.00,1088.75,1088.75,14,651,665.00
05/20/2004,11:58,1088.75,1089.00,1088.50,1088.75,130,333,463.00
05/20/2004,11:59,1088.75,1089.00,1088.25,1088.50,403,1001,1404.00
05/20/2004,12:00,1088.50,1088.75,1088.25,1088.50,424,532,956.00
05/20/2004,12:01,1088.50,1088.75,1088.25,1088.25,111,536,647.00
05/20/2004,12:02,1088.25,1089.00,1088.25,1088.75,555,275,830.00
05/20/2004,12:03,1088.75,1089.25,1088.50,1088.75,685,915,1600.00
05/20/2004,12:04,1088.75,1088.75,1088.50,1088.50,217,54,271.00
05/20/2004,12:05,1088.50,1088.75,1088.50,1088.75,248,21,269.00
05/20/2004,12:06,1088.75,1088.75,1088.25,1088.50,603,363,966.00
05/20/2004,12:07,1088.50,1088.75,1088.25,1088.25,166,514,680.00
05/20/2004,12:08,1088.50,1088.75,1088.25,1088.50,683,238,921.00
05/20/2004,12:09,1088.50,1088.75,1088.25,1088.25,8,321,329.00
05/20/2004,12:10,1088.25,1088.50,1088.25,1088.25,9,127,136.00
05/20/2004,12:11,1088.25,1088.75,1088.25,1088.50,582,277,859.00
05/20/2004,12:12,1088.50,1088.75,1088.25,1088.50,666,796,1462.00
05/20/2004,12:13,1088.50,1088.50,1087.75,1088.25,381,810,1191.00
05/20/2004,12:14,1088.25,1088.50,1088.00,1088.00,71,377,448.00
05/20/2004,12:15,1088.00,1088.25,1087.75,1087.75,8,799,807.00
05/20/2004,12:16,1087.50,1088.00,1087.50,1087.75,223,353,576.00
05/20/2004,12:17,1087.50,1087.75,1087.25,1087.25,40,580,620.00
05/20/2004,12:18,1087.25,1088.00,1087.25,1088.00,491,54,545.00
05/20/2004,12:19,1087.75,1088.00,1087.50,1087.75,45,203,248.00
05/20/2004,12:20,1087.75,1088.25,1087.50,1088.00,564,108,672.00
05/20/2004,12:21,1088.00,1088.00,1087.50,1087.50,4,678,682.00
05/20/2004,12:22,1087.75,1088.25,1087.75,1088.00,453,37,490.00
05/20/2004,12:23,1088.00,1088.25,1088.00,1088.00,27,25,52.00
05/20/2004,12:24,1088.25,1088.25,1088.00,1088.25,226,6,232.00
05/20/2004,12:25,1088.25,1088.75,1088.25,1088.50,382,143,525.00
05/20/2004,12:26,1088.75,1088.75,1088.50,1088.50,138,216,354.00
05/20/2004,12:27,1088.75,1088.75,1088.50,1088.50,69,179,248.00
05/20/2004,12:28,1088.50,1089.25,1088.50,1089.00,1311,302,1613.00
05/20/2004,12:29,1089.00,1089.00,1088.50,1088.50,686,443,1129.00
05/20/2004,12:30,1088.50,1089.50,1088.50,1089.25,2010,462,2472.00
05/20/2004,12:31,1089.25,1089.50,1089.00,1089.25,179,98,277.00
05/20/2004,12:32,1089.25,1089.25,1089.00,1089.00,385,12,397.00
05/20/2004,12:33,1089.25,1089.25,1088.50,1088.75,129,509,638.00
05/20/2004,12:34,1089.00,1089.00,1088.75,1088.75,15,206,221.00
05/20/2004,12:35,1088.75,1088.75,1088.50,1088.75,420,170,590.00
05/20/2004,12:36,1088.75,1089.00,1088.75,1088.75,186,376,562.00
05/20/2004,12:37,1088.75,1089.00,1088.75,1088.75,3,194,197.00
05/20/2004,12:38,1088.75,1089.00,1088.75,1088.75,4,71,75.00
05/20/2004,12:39,1088.75,1089.00,1088.50,1088.75,14,288,302.00
05/20/2004,12:40,1088.50,1089.00,1088.50,1089.00,56,112,168.00
05/20/2004,12:41,1089.00,1089.00,1088.50,1088.75,667,186,853.00
05/20/2004,12:42,1088.75,1089.00,1088.50,1088.50,12,283,295.00
05/20/2004,12:43,1088.50,1088.50,1088.25,1088.25,45,373,418.00
05/20/2004,12:44,1088.25,1089.00,1088.25,1089.00,1145,25,1170.00
05/20/2004,12:45,1089.00,1089.00,1088.75,1089.00,523,16,539.00
05/20/2004,12:46,1089.00,1089.25,1088.75,1089.00,268,19,287.00
05/20/2004,12:47,1089.25,1089.75,1089.00,1089.50,2108,340,2448.00
05/20/2004,12:48,1089.50,1090.75,1089.50,1090.25,3383,1269,4652.00
05/20/2004,12:49,1090.25,1090.75,1090.00,1090.25,1079,780,1859.00
05/20/2004,12:50,1090.25,1090.50,1090.00,1090.25,407,824,1231.00
05/20/2004,12:51,1090.25,1090.50,1090.25,1090.50,332,222,554.00
05/20/2004,12:52,1090.50,1090.50,1090.25,1090.25,53,238,291.00
05/20/2004,12:53,1090.25,1090.50,1090.25,1090.25,6,613,619.00
05/20/2004,12:54,1090.25,1090.50,1090.25,1090.50,18,247,265.00
05/20/2004,12:55,1090.50,1090.50,1089.75,1090.00,140,635,775.00
05/20/2004,12:56,1090.00,1090.00,1089.50,1089.75,296,306,602.00
05/20/2004,12:57,1089.75,1090.25,1089.75,1090.00,145,20,165.00
05/20/2004,12:58,1090.25,1090.25,1090.00,1090.00,186,78,264.00
05/20/2004,12:59,1090.25,1090.25,1089.75,1089.75,41,292,333.00
05/20/2004,13:00,1090.00,1090.25,1089.75,1090.25,198,8,206.00
05/20/2004,13:01,1090.25,1090.50,1090.00,1090.25,676,363,1039.00
05/20/2004,13:02,1090.50,1090.50,1089.75,1090.00,691,413,1104.00
05/20/2004,13:03,1090.00,1090.25,1089.50,1090.00,520,450,970.00
05/20/2004,13:04,1090.00,1090.25,1089.75,1089.75,180,192,372.00
05/20/2004,13:05,1089.75,1090.25,1089.75,1090.25,823,97,920.00
05/20/2004,13:06,1090.00,1090.25,1090.00,1090.00,41,235,276.00
05/20/2004,13:07,1090.00,1090.25,1089.75,1090.00,257,386,643.00
05/20/2004,13:08,1090.00,1090.00,1089.50,1089.75,92,181,273.00
05/20/2004,13:09,1089.75,1090.25,1089.75,1090.00,537,139,676.00
05/20/2004,13:10,1090.00,1090.50,1090.00,1090.50,340,48,388.00
05/20/2004,13:11,1090.50,1091.00,1090.25,1090.75,2137,605,2742.00
05/20/2004,13:12,1091.00,1091.00,1090.50,1091.00,496,245,741.00
05/20/2004,13:13,1091.00,1091.50,1090.75,1091.50,1951,150,2101.00
05/20/2004,13:14,1091.50,1091.75,1091.25,1091.75,1833,848,2681.00
05/20/2004,13:15,1091.75,1092.00,1091.50,1091.50,1184,150,1334.00
05/20/2004,13:16,1091.50,1092.00,1091.25,1091.75,674,485,1159.00
05/20/2004,13:17,1091.75,1092.00,1091.50,1091.50,891,657,1548.00
05/20/2004,13:18,1091.75,1091.75,1091.25,1091.25,273,395,668.00
05/20/2004,13:19,1091.25,1091.25,1091.00,1091.25,95,249,344.00
05/20/2004,13:20,1091.00,1091.25,1090.25,1090.50,146,1670,1816.00
05/20/2004,13:21,1090.50,1090.75,1090.50,1090.50,119,364,483.00
05/20/2004,13:22,1090.75,1091.00,1090.50,1090.50,1150,1012,2162.00
05/20/2004,13:23,1090.50,1090.50,1090.00,1090.00,237,643,880.00
05/20/2004,13:24,1090.00,1090.75,1090.00,1090.50,572,345,917.00
05/20/2004,13:25,1090.75,1090.75,1090.00,1090.00,219,1028,1247.00
05/20/2004,13:26,1090.25,1090.50,1089.75,1090.50,619,440,1059.00
05/20/2004,13:27,1090.50,1090.50,1090.00,1090.00,132,223,355.00
05/20/2004,13:28,1090.00,1090.25,1089.75,1090.25,282,222,504.00
05/20/2004,13:29,1090.00,1090.50,1090.00,1090.50,481,274,755.00
05/20/2004,13:30,1090.50,1090.50,1090.25,1090.25,778,24,802.00
05/20/2004,13:31,1090.50,1090.50,1090.00,1090.00,404,531,935.00
05/20/2004,13:32,1090.00,1090.25,1089.75,1090.25,472,454,926.00
05/20/2004,13:33,1090.25,1090.50,1090.25,1090.25,20,44,64.00
05/20/2004,13:34,1090.50,1090.50,1090.25,1090.25,73,40,113.00
05/20/2004,13:35,1090.50,1091.00,1090.25,1090.50,1456,569,2025.00
05/20/2004,13:36,1090.75,1090.75,1090.25,1090.25,375,288,663.00
05/20/2004,13:37,1090.25,1090.50,1090.25,1090.50,60,69,129.00
05/20/2004,13:38,1090.50,1090.50,1089.00,1089.25,680,2916,3596.00
05/20/2004,13:39,1089.50,1089.50,1088.50,1088.50,393,2004,2397.00
05/20/2004,13:40,1088.75,1089.00,1088.50,1089.00,658,610,1268.00
05/20/2004,13:41,1089.00,1089.50,1088.75,1089.50,2884,745,3629.00
05/20/2004,13:42,1089.50,1089.50,1088.75,1088.75,208,1118,1326.00
05/20/2004,13:43,1088.75,1089.25,1087.75,1088.00,1168,2596,3764.00
05/20/2004,13:44,1088.25,1088.50,1088.00,1088.50,684,493,1177.00
05/20/2004,13:45,1088.50,1088.50,1088.00,1088.50,386,329,715.00
05/20/2004,13:46,1088.25,1088.50,1088.25,1088.25,98,438,536.00
05/20/2004,13:47,1088.25,1088.75,1088.25,1088.75,483,642,1125.00
05/20/2004,13:48,1088.75,1088.75,1088.00,1088.50,419,939,1358.00
05/20/2004,13:49,1088.25,1089.00,1088.25,1089.00,862,34,896.00
05/20/2004,13:50,1089.00,1089.25,1088.25,1088.25,942,1580,2522.00
05/20/2004,13:51,1088.50,1088.75,1088.25,1088.75,298,4,302.00
05/20/2004,13:52,1088.75,1088.75,1088.50,1088.50,47,321,368.00
05/20/2004,13:53,1088.50,1088.75,1088.25,1088.75,189,236,425.00
05/20/2004,13:54,1088.75,1089.00,1088.50,1088.75,441,75,516.00
05/20/2004,13:55,1088.75,1089.75,1088.75,1089.25,1926,2004,3930.00
05/20/2004,13:56,1089.25,1089.25,1088.75,1089.00,1354,996,2350.00
05/20/2004,13:57,1089.00,1089.00,1088.75,1088.75,19,139,158.00
05/20/2004,13:58,1089.00,1089.75,1088.75,1089.50,1237,574,1811.00
05/20/2004,13:59,1089.75,1089.75,1089.25,1089.25,692,1535,2227.00
05/20/2004,14:00,1089.25,1089.75,1089.25,1089.50,197,493,690.00
05/20/2004,14:01,1089.75,1089.75,1088.50,1088.75,967,1950,2917.00
05/20/2004,14:02,1089.00,1089.25,1088.50,1088.50,167,453,620.00
05/20/2004,14:03,1088.75,1089.00,1088.50,1088.75,560,687,1247.00
05/20/2004,14:04,1088.75,1089.00,1088.50,1089.00,282,724,1006.00
05/20/2004,14:05,1088.75,1089.25,1088.00,1088.25,1186,1542,2728.00
05/20/2004,14:06,1088.25,1088.50,1087.50,1088.25,1305,2055,3360.00
05/20/2004,14:07,1088.50,1088.75,1088.25,1088.50,502,329,831.00
05/20/2004,14:08,1088.50,1088.75,1088.25,1088.75,204,252,456.00
05/20/2004,14:09,1088.75,1089.50,1088.50,1089.00,1793,516,2309.00
05/20/2004,14:10,1089.00,1089.25,1088.75,1089.25,486,521,1007.00
05/20/2004,14:11,1089.00,1089.25,1088.75,1089.00,159,136,295.00
05/20/2004,14:12,1089.00,1089.50,1089.00,1089.25,555,44,599.00
05/20/2004,14:13,1089.50,1089.50,1088.75,1088.75,110,661,771.00
05/20/2004,14:14,1088.75,1089.25,1088.75,1089.00,627,248,875.00
05/20/2004,14:15,1089.25,1090.00,1089.00,1089.75,2595,548,3143.00
05/20/2004,14:16,1089.75,1089.75,1089.00,1089.75,674,772,1446.00
05/20/2004,14:17,1089.75,1090.50,1089.50,1090.25,2626,407,3033.00
05/20/2004,14:18,1090.50,1090.50,1089.75,1090.25,705,1410,2115.00
05/20/2004,14:19,1090.25,1090.75,1090.00,1090.50,2212,145,2357.00
05/20/2004,14:20,1090.50,1090.50,1090.00,1090.00,220,747,967.00
05/20/2004,14:21,1090.00,1090.25,1089.75,1090.00,813,695,1508.00
05/20/2004,14:22,1090.25,1091.00,1090.00,1090.75,994,273,1267.00
05/20/2004,14:23,1091.00,1091.25,1090.75,1091.00,2401,1177,3578.00
05/20/2004,14:24,1091.00,1091.75,1091.00,1091.50,1624,618,2242.00
05/20/2004,14:25,1091.50,1091.75,1091.25,1091.50,326,811,1137.00
05/20/2004,14:26,1091.50,1091.50,1091.00,1091.50,628,1392,2020.00
05/20/2004,14:27,1091.75,1091.75,1091.00,1091.00,221,1072,1293.00
05/20/2004,14:28,1091.25,1091.25,1091.00,1091.25,80,182,262.00
05/20/2004,14:29,1091.25,1091.25,1090.75,1091.00,209,457,666.00
05/20/2004,14:30,1091.00,1091.50,1090.75,1091.25,560,143,703.00
05/20/2004,14:31,1091.50,1092.25,1091.00,1091.00,2615,2729,5344.00
05/20/2004,14:32,1091.00,1091.25,1090.75,1091.00,385,865,1250.00
05/20/2004,14:33,1091.00,1091.75,1090.75,1091.00,1259,886,2145.00
05/20/2004,14:34,1091.00,1091.75,1091.00,1091.50,972,635,1607.00
05/20/2004,14:35,1091.50,1091.75,1091.25,1091.25,259,506,765.00
05/20/2004,14:36,1091.25,1091.75,1091.25,1091.50,789,590,1379.00
05/20/2004,14:37,1091.50,1091.75,1091.25,1091.50,163,706,869.00
05/20/2004,14:38,1091.50,1091.75,1091.25,1091.50,112,424,536.00
05/20/2004,14:39,1091.50,1091.75,1091.25,1091.25,351,564,915.00
05/20/2004,14:40,1091.25,1091.50,1090.75,1091.00,305,1207,1512.00
05/20/2004,14:41,1091.00,1091.25,1090.50,1090.50,1026,1986,3012.00
05/20/2004,14:42,1090.75,1090.75,1090.00,1090.50,1124,1342,2466.00
05/20/2004,14:43,1090.25,1090.50,1090.25,1090.25,155,576,731.00
05/20/2004,14:44,1090.25,1090.50,1089.75,1090.25,609,995,1604.00
05/20/2004,14:45,1090.25,1090.50,1089.50,1089.75,483,1290,1773.00
05/20/2004,14:46,1089.50,1090.25,1089.25,1089.75,1338,1732,3070.00
05/20/2004,14:47,1089.75,1090.00,1089.25,1089.50,688,1111,1799.00
05/20/2004,14:48,1089.25,1090.50,1089.25,1090.00,1451,482,1933.00
05/20/2004,14:49,1090.00,1090.50,1090.00,1090.50,809,489,1298.00
05/20/2004,14:50,1090.25,1090.50,1090.25,1090.50,679,559,1238.00
05/20/2004,14:51,1090.25,1090.50,1090.25,1090.25,627,742,1369.00
05/20/2004,14:52,1090.50,1090.50,1090.00,1090.00,155,384,539.00
05/20/2004,14:53,1090.00,1090.25,1090.00,1090.00,14,1206,1220.00
05/20/2004,14:54,1090.00,1090.25,1089.75,1089.75,223,392,615.00
05/20/2004,14:55,1090.00,1090.00,1089.75,1090.00,284,61,345.00
05/20/2004,14:56,1090.00,1090.25,1089.75,1089.75,426,631,1057.00
05/20/2004,14:57,1089.75,1090.00,1089.50,1089.75,173,748,921.00
05/20/2004,14:58,1089.75,1089.75,1089.00,1089.25,803,1767,2570.00
05/20/2004,14:59,1089.00,1089.25,1088.75,1089.25,896,2197,3093.00
05/20/2004,15:00,1089.25,1089.50,1088.75,1089.25,1955,2206,4161.00
05/20/2004,15:01,1089.50,1090.00,1089.00,1089.50,2414,1677,4091.00
05/20/2004,15:02,1089.50,1090.00,1089.50,1089.75,565,658,1223.00
05/20/2004,15:03,1089.75,1090.00,1089.50,1090.00,316,472,788.00
05/20/2004,15:04,1090.00,1090.00,1089.75,1089.75,389,673,1062.00
05/20/2004,15:05,1089.75,1090.00,1089.50,1089.75,172,381,553.00
05/20/2004,15:06,1089.75,1089.75,1089.25,1089.75,432,838,1270.00
05/20/2004,15:07,1089.75,1090.00,1089.25,1089.50,1772,709,2481.00
05/20/2004,15:08,1089.75,1089.75,1089.50,1089.75,536,94,630.00
05/20/2004,15:09,1089.75,1089.75,1089.50,1089.50,780,27,807.00
05/20/2004,15:10,1089.75,1090.00,1089.50,1090.00,624,533,1157.00
05/20/2004,15:11,1090.00,1090.00,1089.75,1090.00,956,401,1357.00
05/20/2004,15:12,1090.00,1090.25,1089.75,1090.25,1813,357,2170.00
05/20/2004,15:13,1090.00,1090.50,1090.00,1090.50,1257,476,1733.00
05/20/2004,15:14,1090.25,1090.50,1090.25,1090.25,515,212,727.00
05/20/2004,15:15,1090.25,1091.00,1090.25,1090.50,4056,1040,5096.00
05/20/2004,15:16,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/20/2004,15:31,1090.00,1090.25,1089.75,1090.25,183,89,272.00
05/20/2004,15:32,1090.00,1090.25,1090.00,1090.25,135,68,203.00
05/20/2004,15:33,1090.25,1090.50,1090.00,1090.00,20,328,348.00
05/20/2004,15:34,1090.00,1090.25,1090.00,1090.00,9,5,14.00
05/20/2004,15:35,1090.00,1090.25,1090.00,1090.25,22,10,32.00
05/20/2004,15:36,1090.00,1090.50,1090.00,1090.25,105,14,119.00
05/20/2004,15:37,1090.25,1090.50,1090.25,1090.50,22,0,22.00
05/20/2004,15:38,1090.25,1090.25,1090.25,1090.25,0,31,31.00
05/20/2004,15:39,1090.25,1090.25,1090.00,1090.25,2,66,68.00
05/20/2004,15:40,1090.00,1090.25,1090.00,1090.00,9,47,56.00
05/20/2004,15:41,1090.00,1090.25,1090.00,1090.00,8,38,46.00
05/20/2004,15:42,1090.00,1090.00,1090.00,1090.00,0,26,26.00
05/20/2004,15:43,1090.25,1090.25,1090.00,1090.25,4,1,5.00
05/20/2004,15:44,1090.00,1090.25,1090.00,1090.25,2,9,11.00
05/20/2004,15:45,1090.25,1090.25,1090.25,1090.25,181,0,181.00
05/20/2004,15:46,1090.25,1090.25,1090.00,1090.25,3,1,4.00
05/20/2004,15:47,1090.00,1090.00,1089.50,1089.50,2,402,404.00
05/20/2004,15:48,1089.50,1089.50,1089.00,1089.25,16,297,313.00
05/20/2004,15:49,1089.25,1089.50,1089.25,1089.50,16,0,16.00
05/20/2004,15:50,1089.50,1089.75,1089.50,1089.75,36,0,36.00
05/20/2004,15:51,1089.50,1089.75,1089.50,1089.75,1,4,5.00
05/20/2004,15:52,1089.75,1089.75,1089.50,1089.50,1,54,55.00
05/20/2004,15:53,1089.50,1089.50,1089.50,1089.50,0,21,21.00
05/20/2004,15:54,1089.50,1089.75,1089.25,1089.75,13,16,29.00
05/20/2004,15:55,1089.50,1089.50,1089.50,1089.50,0,2,2.00
05/20/2004,15:56,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,15:58,1089.75,1089.75,1089.50,1089.75,55,3,58.00
05/20/2004,16:00,1090.00,1090.25,1089.75,1090.00,197,77,274.00
05/20/2004,17:01,1089.50,1089.75,1089.50,1089.50,1,9,10.00
05/20/2004,17:03,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,17:04,1089.50,1089.75,1089.50,1089.75,10,30,40.00
05/20/2004,17:05,1089.50,1089.50,1089.50,1089.50,0,5,5.00
05/20/2004,17:06,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,17:08,1089.50,1089.50,1089.50,1089.50,0,5,5.00
05/20/2004,17:10,1089.50,1089.50,1089.50,1089.50,0,13,13.00
05/20/2004,17:11,1089.25,1089.50,1089.25,1089.50,3,5,8.00
05/20/2004,17:12,1089.50,1089.50,1089.50,1089.50,7,0,7.00
05/20/2004,17:13,1089.50,1089.50,1089.50,1089.50,10,0,10.00
05/20/2004,17:16,1089.75,1089.75,1089.75,1089.75,2,0,2.00
05/20/2004,17:17,1089.75,1089.75,1089.75,1089.75,6,0,6.00
05/20/2004,17:19,1089.50,1089.50,1089.50,1089.50,0,11,11.00
05/20/2004,17:20,1089.50,1089.50,1089.25,1089.25,0,9,9.00
05/20/2004,17:21,1089.50,1089.50,1089.50,1089.50,5,0,5.00
05/20/2004,17:23,1089.75,1089.75,1089.75,1089.75,19,0,19.00
05/20/2004,17:24,1089.75,1089.75,1089.75,1089.75,3,0,3.00
05/20/2004,17:25,1089.75,1089.75,1089.75,1089.75,54,0,54.00
05/20/2004,17:26,1089.75,1090.00,1089.75,1090.00,42,0,42.00
05/20/2004,17:27,1090.00,1090.25,1089.75,1090.25,19,1,20.00
05/20/2004,17:28,1090.25,1090.50,1089.75,1090.25,14,3,17.00
05/20/2004,17:29,1089.75,1090.25,1089.75,1090.25,3,1,4.00
05/20/2004,17:31,1090.25,1090.25,1090.25,1090.25,6,0,6.00
05/20/2004,17:32,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/20/2004,17:33,1090.00,1090.25,1090.00,1090.25,2,5,7.00
05/20/2004,17:34,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/20/2004,17:35,1090.25,1090.25,1090.25,1090.25,4,0,4.00
05/20/2004,17:37,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/20/2004,17:39,1090.00,1090.25,1089.75,1089.75,1,22,23.00
05/20/2004,17:40,1089.75,1089.75,1089.75,1089.75,0,6,6.00
05/20/2004,17:41,1090.00,1090.00,1089.50,1089.50,3,3,6.00
05/20/2004,17:43,1089.75,1089.75,1089.75,1089.75,6,0,6.00
05/20/2004,17:44,1089.75,1089.75,1089.75,1089.75,2,0,2.00
05/20/2004,17:45,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/20/2004,17:46,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/20/2004,17:51,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/20/2004,17:52,1089.75,1089.75,1089.75,1089.75,0,5,5.00
05/20/2004,17:53,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/20/2004,17:54,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/20/2004,17:56,1090.00,1090.00,1089.75,1089.75,2,5,7.00
05/20/2004,17:57,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/20/2004,17:58,1090.00,1090.00,1090.00,1090.00,4,0,4.00
05/20/2004,17:59,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/20/2004,18:01,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/20/2004,18:03,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/20/2004,18:04,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/20/2004,18:05,1090.00,1090.00,1090.00,1090.00,3,0,3.00
05/20/2004,18:09,1090.00,1090.00,1090.00,1090.00,12,0,12.00
05/20/2004,18:10,1090.00,1090.00,1090.00,1090.00,5,0,5.00
05/20/2004,18:11,1090.25,1090.25,1090.00,1090.00,1,1,2.00
05/20/2004,18:14,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/20/2004,18:15,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/20/2004,18:16,1090.25,1090.25,1090.00,1090.00,1,8,9.00
05/20/2004,18:22,1090.00,1090.00,1090.00,1090.00,0,15,15.00
05/20/2004,18:24,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/20/2004,18:26,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/20/2004,18:28,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/20/2004,18:30,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/20/2004,18:31,1089.75,1090.25,1089.75,1090.25,1,1,2.00
05/20/2004,18:32,1090.25,1090.25,1090.00,1090.00,1,2,3.00
05/20/2004,18:34,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/20/2004,18:35,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/20/2004,18:36,1090.00,1090.00,1090.00,1090.00,0,6,6.00
05/20/2004,18:39,1090.00,1090.00,1090.00,1090.00,0,17,17.00
05/20/2004,18:42,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/20/2004,18:45,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/20/2004,18:46,1089.75,1089.75,1089.75,1089.75,0,2,2.00
05/20/2004,18:57,1090.00,1090.25,1090.00,1090.25,15,0,15.00
05/20/2004,18:59,1090.25,1090.25,1090.25,1090.25,22,0,22.00
05/20/2004,19:00,1090.25,1090.25,1090.25,1090.25,4,0,4.00
05/20/2004,19:01,1090.25,1090.25,1089.75,1089.75,2,18,20.00
05/20/2004,19:02,1089.75,1089.75,1089.75,1089.75,0,22,22.00
05/20/2004,19:03,1089.75,1089.75,1089.75,1089.75,0,3,3.00
05/20/2004,19:06,1089.75,1089.75,1089.50,1089.75,1,2,3.00
05/20/2004,19:07,1089.75,1089.75,1089.75,1089.75,5,0,5.00
05/20/2004,19:10,1089.75,1089.75,1089.75,1089.75,13,0,13.00
05/20/2004,19:11,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,19:13,1089.75,1089.75,1089.75,1089.75,11,0,11.00
05/20/2004,19:14,1089.75,1090.00,1089.75,1090.00,5,0,5.00
05/20/2004,19:17,1089.75,1089.75,1089.75,1089.75,0,6,6.00
05/20/2004,19:18,1089.75,1089.75,1089.75,1089.75,0,4,4.00
05/20/2004,19:19,1089.75,1089.75,1089.75,1089.75,0,21,21.00
05/20/2004,19:20,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/20/2004,19:23,1089.75,1089.75,1089.75,1089.75,0,2,2.00
05/20/2004,19:25,1089.75,1089.75,1089.75,1089.75,0,4,4.00
05/20/2004,19:26,1089.75,1089.75,1089.75,1089.75,0,13,13.00
05/20/2004,19:28,1089.75,1089.75,1089.75,1089.75,0,2,2.00
05/20/2004,19:29,1089.75,1089.75,1089.75,1089.75,0,3,3.00
05/20/2004,19:30,1089.75,1089.75,1089.75,1089.75,0,4,4.00
05/20/2004,19:31,1089.75,1089.75,1089.75,1089.75,0,6,6.00
05/20/2004,19:32,1089.50,1089.75,1089.50,1089.75,1,4,5.00
05/20/2004,19:33,1089.50,1089.50,1089.50,1089.50,0,22,22.00
05/20/2004,19:34,1089.25,1089.25,1089.25,1089.25,0,1,1.00
05/20/2004,19:35,1089.50,1089.50,1089.50,1089.50,2,0,2.00
05/20/2004,19:37,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,19:38,1089.25,1089.50,1089.25,1089.50,2,1,3.00
05/20/2004,19:39,1089.50,1089.50,1089.50,1089.50,5,0,5.00
05/20/2004,19:41,1089.50,1089.50,1089.50,1089.50,3,0,3.00
05/20/2004,19:43,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,19:44,1089.50,1089.75,1089.50,1089.75,3,0,3.00
05/20/2004,19:45,1089.50,1089.50,1089.25,1089.25,0,24,24.00
05/20/2004,19:47,1089.50,1089.50,1089.50,1089.50,9,0,9.00
05/20/2004,19:48,1089.50,1089.50,1089.50,1089.50,2,0,2.00
05/20/2004,19:49,1089.25,1089.25,1089.00,1089.25,5,45,50.00
05/20/2004,19:50,1089.25,1089.25,1089.25,1089.25,4,0,4.00
05/20/2004,19:51,1089.50,1089.50,1089.25,1089.25,1,6,7.00
05/20/2004,19:55,1089.25,1089.25,1089.25,1089.25,0,2,2.00
05/20/2004,19:58,1089.50,1089.50,1089.50,1089.50,7,0,7.00
05/20/2004,20:00,1089.75,1089.75,1089.50,1089.50,3,16,19.00
05/20/2004,20:01,1089.50,1089.50,1089.50,1089.50,0,6,6.00
05/20/2004,20:02,1089.50,1089.50,1089.50,1089.50,0,2,2.00
05/20/2004,20:03,1089.25,1089.25,1089.25,1089.25,0,2,2.00
05/20/2004,20:05,1089.25,1089.50,1089.25,1089.50,2,37,39.00
05/20/2004,20:08,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,20:10,1089.25,1089.25,1089.25,1089.25,0,10,10.00
05/20/2004,20:11,1089.25,1089.25,1089.25,1089.25,0,1,1.00
05/20/2004,20:15,1089.25,1089.25,1089.25,1089.25,0,2,2.00
05/20/2004,20:16,1089.25,1089.25,1089.25,1089.25,0,1,1.00
05/20/2004,20:17,1089.25,1089.50,1089.25,1089.50,7,5,12.00
05/20/2004,20:18,1089.50,1089.50,1089.50,1089.50,15,0,15.00
05/20/2004,20:19,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,20:20,1089.50,1089.75,1089.50,1089.50,4,9,13.00
05/20/2004,20:21,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,20:23,1089.50,1089.50,1089.50,1089.50,0,4,4.00
05/20/2004,20:24,1089.50,1089.50,1089.50,1089.50,0,15,15.00
05/20/2004,20:25,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,20:26,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,20:27,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,20:31,1089.50,1089.50,1089.25,1089.25,0,11,11.00
05/20/2004,20:33,1089.50,1089.50,1089.50,1089.50,2,0,2.00
05/20/2004,20:34,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,20:36,1089.50,1089.50,1089.50,1089.50,8,0,8.00
05/20/2004,20:37,1089.50,1089.50,1089.50,1089.50,12,0,12.00
05/20/2004,20:38,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,20:39,1089.50,1089.50,1089.25,1089.50,16,10,26.00
05/20/2004,20:40,1089.25,1089.25,1089.25,1089.25,0,1,1.00
05/20/2004,20:41,1089.50,1089.50,1089.50,1089.50,3,0,3.00
05/20/2004,20:43,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,20:44,1089.50,1089.50,1089.50,1089.50,25,0,25.00
05/20/2004,20:50,1089.50,1089.50,1089.50,1089.50,5,0,5.00
05/20/2004,20:51,1089.50,1089.50,1089.50,1089.50,3,0,3.00
05/20/2004,20:52,1089.50,1089.50,1089.50,1089.50,5,0,5.00
05/20/2004,20:55,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,20:56,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,20:58,1089.50,1089.50,1089.50,1089.50,5,0,5.00
05/20/2004,20:59,1089.50,1089.50,1089.50,1089.50,24,0,24.00
05/20/2004,21:00,1089.50,1089.50,1089.50,1089.50,17,0,17.00
05/20/2004,21:01,1089.50,1089.50,1089.50,1089.50,8,0,8.00
05/20/2004,21:02,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,21:03,1089.50,1089.75,1089.50,1089.75,10,2,12.00
05/20/2004,21:05,1089.75,1089.75,1089.75,1089.75,5,0,5.00
05/20/2004,21:06,1089.75,1089.75,1089.50,1089.50,5,21,26.00
05/20/2004,21:07,1089.25,1089.50,1089.00,1089.25,12,64,76.00
05/20/2004,21:08,1089.25,1089.50,1089.25,1089.50,4,0,4.00
05/20/2004,21:09,1089.25,1089.25,1089.25,1089.25,0,3,3.00
05/20/2004,21:12,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,21:13,1089.00,1089.00,1089.00,1089.00,0,41,41.00
05/20/2004,21:14,1089.00,1089.00,1089.00,1089.00,0,6,6.00
05/20/2004,21:15,1089.00,1089.50,1089.00,1089.50,2,2,4.00
05/20/2004,21:16,1089.25,1089.25,1089.25,1089.25,0,17,17.00
05/20/2004,21:17,1089.25,1089.25,1089.25,1089.25,0,2,2.00
05/20/2004,21:18,1089.50,1089.50,1089.50,1089.50,26,0,26.00
05/20/2004,21:19,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,21:21,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,21:23,1089.25,1089.25,1089.25,1089.25,0,29,29.00
05/20/2004,21:30,1089.25,1089.25,1089.25,1089.25,0,22,22.00
05/20/2004,21:31,1089.25,1089.25,1089.25,1089.25,0,43,43.00
05/20/2004,21:32,1089.25,1089.25,1089.25,1089.25,0,6,6.00
05/20/2004,21:33,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,21:35,1089.25,1089.25,1089.25,1089.25,0,1,1.00
05/20/2004,21:36,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,21:41,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,21:43,1089.50,1089.50,1089.50,1089.50,10,0,10.00
05/20/2004,21:47,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,21:51,1089.25,1089.25,1089.25,1089.25,0,5,5.00
05/20/2004,21:54,1089.50,1089.50,1089.50,1089.50,7,0,7.00
05/20/2004,21:58,1089.50,1089.50,1089.50,1089.50,20,0,20.00
05/20/2004,21:59,1089.50,1089.50,1089.50,1089.50,7,0,7.00
05/20/2004,22:00,1089.75,1089.75,1089.75,1089.75,5,0,5.00
05/20/2004,22:01,1089.50,1089.75,1089.50,1089.50,1,9,10.00
05/20/2004,22:03,1089.50,1089.50,1089.50,1089.50,0,7,7.00
05/20/2004,22:04,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,22:05,1089.75,1089.75,1089.75,1089.75,10,0,10.00
05/20/2004,22:06,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,22:08,1089.75,1089.75,1089.75,1089.75,2,0,2.00
05/20/2004,22:10,1089.75,1089.75,1089.75,1089.75,3,0,3.00
05/20/2004,22:11,1089.50,1089.50,1089.50,1089.50,0,5,5.00
05/20/2004,22:13,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,22:15,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,22:16,1089.50,1089.50,1089.50,1089.50,0,5,5.00
05/20/2004,22:20,1089.75,1089.75,1089.75,1089.75,30,0,30.00
05/20/2004,22:22,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,22:24,1089.75,1089.75,1089.75,1089.75,12,0,12.00
05/20/2004,22:25,1089.75,1089.75,1089.75,1089.75,2,0,2.00
05/20/2004,22:26,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,22:27,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,22:32,1089.50,1089.50,1089.50,1089.50,0,17,17.00
05/20/2004,22:33,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,22:34,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,22:36,1089.50,1089.50,1089.50,1089.50,0,5,5.00
05/20/2004,22:37,1089.25,1089.25,1089.25,1089.25,0,10,10.00
05/20/2004,22:39,1089.50,1089.50,1089.50,1089.50,2,0,2.00
05/20/2004,22:40,1089.50,1089.50,1089.50,1089.50,1,0,1.00
05/20/2004,22:44,1089.50,1089.50,1089.50,1089.50,2,0,2.00
05/20/2004,22:46,1089.50,1089.75,1089.50,1089.75,17,0,17.00
05/20/2004,22:49,1089.75,1089.75,1089.75,1089.75,2,0,2.00
05/20/2004,22:53,1090.00,1090.00,1090.00,1090.00,10,0,10.00
05/20/2004,22:57,1090.00,1090.00,1090.00,1090.00,19,0,19.00
05/20/2004,22:58,1090.25,1090.25,1090.25,1090.25,4,0,4.00
05/20/2004,22:59,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/20/2004,23:00,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/20/2004,23:02,1090.25,1090.25,1090.25,1090.25,3,0,3.00
05/20/2004,23:05,1090.25,1090.25,1090.25,1090.25,2,0,2.00
05/20/2004,23:06,1090.25,1090.25,1090.25,1090.25,6,0,6.00
05/20/2004,23:07,1090.00,1090.00,1090.00,1090.00,0,5,5.00
05/20/2004,23:08,1090.00,1090.00,1090.00,1090.00,0,2,2.00
05/20/2004,23:09,1090.00,1090.00,1090.00,1090.00,0,5,5.00
05/20/2004,23:10,1090.00,1090.00,1090.00,1090.00,0,2,2.00
05/20/2004,23:11,1090.00,1090.00,1090.00,1090.00,0,2,2.00
05/20/2004,23:13,1090.25,1090.25,1090.25,1090.25,25,0,25.00
05/20/2004,23:14,1090.25,1090.25,1090.25,1090.25,24,0,24.00
05/20/2004,23:17,1090.25,1090.25,1090.25,1090.25,5,0,5.00
05/20/2004,23:19,1090.50,1090.50,1090.50,1090.50,6,0,6.00
05/20/2004,23:20,1090.25,1090.25,1090.25,1090.25,0,3,3.00
05/20/2004,23:22,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/20/2004,23:23,1090.50,1090.50,1090.50,1090.50,1,0,1.00
05/20/2004,23:25,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/20/2004,23:26,1090.50,1090.50,1090.50,1090.50,2,0,2.00
05/20/2004,23:27,1090.25,1090.25,1090.00,1090.00,0,10,10.00
05/20/2004,23:34,1090.25,1090.25,1090.25,1090.25,1,0,1.00
05/20/2004,23:36,1090.00,1090.00,1090.00,1090.00,0,1,1.00
05/20/2004,23:37,1090.00,1090.00,1090.00,1090.00,0,3,3.00
05/20/2004,23:38,1089.75,1089.75,1089.75,1089.75,0,11,11.00
05/20/2004,23:40,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/20/2004,23:41,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/20/2004,23:42,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/20/2004,23:43,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,23:44,1089.50,1089.50,1089.50,1089.50,0,1,1.00
05/20/2004,23:45,1089.50,1089.50,1089.50,1089.50,0,16,16.00
05/20/2004,23:46,1089.50,1089.50,1089.50,1089.50,0,8,8.00
05/20/2004,23:48,1089.50,1089.50,1089.50,1089.50,0,10,10.00
05/20/2004,23:49,1089.50,1089.50,1089.50,1089.50,0,3,3.00
05/20/2004,23:50,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,23:51,1089.75,1089.75,1089.75,1089.75,1,0,1.00
05/20/2004,23:52,1090.00,1090.00,1089.50,1089.50,1,5,6.00
05/20/2004,23:54,1090.00,1090.00,1089.75,1089.75,1,1,2.00
05/20/2004,23:56,1089.75,1089.75,1089.75,1089.75,0,3,3.00
05/20/2004,23:57,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/20/2004,23:59,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/21/2004,00:00,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/21/2004,00:02,1090.00,1090.00,1090.00,1090.00,5,0,5.00
05/21/2004,00:03,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/21/2004,00:07,1090.00,1090.00,1090.00,1090.00,2,0,2.00
05/21/2004,00:08,1090.00,1090.00,1090.00,1090.00,6,0,6.00
05/21/2004,00:10,1089.75,1089.75,1089.75,1089.75,0,1,1.00
05/21/2004,00:11,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/21/2004,00:12,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/21/2004,00:14,1090.00,1090.00,1090.00,1090.00,1,0,1.00
05/21/2004,00:15,1090.00,1090.25,1090.00,1090.25,40,0,40.00
05/21/2004,00:16,1090.25,1090.25,1090.25,1090.25,8,0,8.00
05/21/2004,00:17,1090.25,1090.50,1090.25,1090.50,4,0,4.00
05/21/2004,00:18,1090.25,1090.25,1090.25,1090.25,0,5,5.00
05/21/2004,00:19,1090.50,1090.50,1090.50,1090.50,6,0,6.00
05/21/2004,00:20,1090.25,1090.25,1090.25,1090.25,0,20,20.00
05/21/2004,00:21,1090.50,1091.00,1090.50,1091.00,75,0,75.00
05/21/2004,00:22,1090.75,1090.75,1090.75,1090.75,0,1,1.00
05/21/2004,00:23,1091.00,1091.00,1090.75,1090.75,2,1,3.00
05/21/2004,00:24,1090.75,1090.75,1090.75,1090.75,0,4,4.00
05/21/2004,00:25,1090.75,1090.75,1090.75,1090.75,0,2,2.00
05/21/2004,00:27,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/21/2004,00:28,1090.75,1090.75,1090.75,1090.75,0,5,5.00
05/21/2004,00:30,1090.75,1090.75,1090.75,1090.75,0,7,7.00
05/21/2004,00:31,1090.50,1090.75,1090.25,1090.75,4,13,17.00
05/21/2004,00:32,1090.50,1090.50,1090.50,1090.50,0,2,2.00
05/21/2004,00:33,1090.75,1090.75,1090.75,1090.75,5,0,5.00
05/21/2004,00:34,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/21/2004,00:35,1090.50,1090.50,1090.50,1090.50,0,1,1.00
05/21/2004,00:37,1090.75,1090.75,1090.75,1090.75,1,0,1.00
05/21/2004,00:38,1091.00,1091.00,1090.75,1090.75,1,5,6.00
05/21/2004,00:39,1091.00,1091.00,1091.00,1091.00,1,0,1.00
05/21/2004,00:41,1091.00,1091.00,1091.00,1091.00,29,0,29.00
05/21/2004,00:42,1091.25,1091.25,1091.25,1091.25,6,0,6.00
05/21/2004,00:44,1091.25,1091.25,1091.25,1091.25,7,0,7.00
05/21/2004,00:45,1091.00,1091.25,1091.00,1091.25,9,1,10.00
05/21/2004,00:47,1091.50,1091.50,1091.50,1091.50,27,0,27.00
05/21/2004,00:49,1091.75,1092.00,1091.75,1092.00,42,0,42.00
05/21/2004,00:50,1091.50,1092.00,1091.50,1092.00,2,6,8.00
05/21/2004,00:51,1092.00,1092.00,1091.75,1092.00,12,5,17.00
05/21/2004,00:52,1092.00,1092.25,1092.00,1092.25,27,0,27.00
05/21/2004,00:53,1092.25,1092.50,1092.25,1092.25,25,5,30.00
05/21/2004,00:54,1092.50,1092.75,1092.50,1092.75,76,0,76.00
05/21/2004,00:55,1092.75,1093.50,1092.75,1092.75,149,24,173.00
05/21/2004,00:56,1092.75,1093.50,1092.75,1093.25,13,14,27.00
05/21/2004,00:57,1093.25,1093.25,1092.75,1092.75,0,11,11.00
05/21/2004,00:58,1093.00,1093.00,1092.50,1092.75,4,1,5.00
05/21/2004,00:59,1092.75,1092.75,1092.25,1092.50,3,18,21.00
05/21/2004,01:01,1092.50,1092.50,1092.50,1092.50,8,0,8.00
05/21/2004,01:02,1092.75,1093.00,1092.75,1093.00,7,0,7.00
05/21/2004,01:03,1093.00,1093.00,1092.75,1092.75,9,5,14.00
05/21/2004,01:04,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/21/2004,01:05,1093.00,1093.00,1093.00,1093.00,13,0,13.00
05/21/2004,01:06,1093.00,1093.00,1092.50,1092.50,8,10,18.00
05/21/2004,01:08,1092.50,1092.50,1092.25,1092.50,15,10,25.00
05/21/2004,01:09,1092.50,1092.75,1092.50,1092.75,14,0,14.00
05/21/2004,01:10,1093.00,1093.00,1093.00,1093.00,1,0,1.00
05/21/2004,01:11,1093.00,1093.00,1092.75,1092.75,2,2,4.00
05/21/2004,01:12,1092.75,1092.75,1092.75,1092.75,0,8,8.00
05/21/2004,01:13,1092.50,1092.75,1092.50,1092.75,5,1,6.00
05/21/2004,01:16,1093.00,1093.00,1093.00,1093.00,33,0,33.00
05/21/2004,01:18,1092.75,1092.75,1092.75,1092.75,0,1,1.00
05/21/2004,01:19,1093.00,1093.00,1093.00,1093.00,2,0,2.00
05/21/2004,01:21,1093.25,1093.50,1093.00,1093.50,79,5,84.00
05/21/2004,01:22,1093.50,1093.50,1093.25,1093.25,3,55,58.00
05/21/2004,01:23,1093.50,1093.75,1093.50,1093.75,9,0,9.00
05/21/2004,01:24,1093.50,1093.50,1093.50,1093.50,0,2,2.00
05/21/2004,01:25,1093.50,1093.50,1093.50,1093.50,0,19,19.00
05/21/2004,01:26,1093.25,1093.50,1093.25,1093.50,1,1,2.00
05/21/2004,01:27,1093.25,1093.25,1093.25,1093.25,0,1,1.00
05/21/2004,01:30,1093.50,1093.50,1093.50,1093.50,4,0,4.00
05/21/2004,01:31,1093.50,1093.50,1093.25,1093.25,6,36,42.00
05/21/2004,01:32,1093.25,1093.25,1093.00,1093.25,2,6,8.00
05/21/2004,01:33,1093.00,1093.00,1093.00,1093.00,0,8,8.00
05/21/2004,01:34,1093.25,1093.25,1093.25,1093.25,4,0,4.00
05/21/2004,01:35,1093.25,1093.25,1093.25,1093.25,7,0,7.00
05/21/2004,01:36,1093.50,1093.50,1093.50,1093.50,16,0,16.00
05/21/2004,01:37,1093.50,1093.50,1093.50,1093.50,15,0,15.00
05/21/2004,01:38,1093.25,1093.25,1093.25,1093.25,0,23,23.00
05/21/2004,01:39,1093.50,1093.50,1093.50,1093.50,1,0,1.00
05/21/2004,01:40,1093.25,1093.25,1093.25,1093.25,0,34,34.00
05/21/2004,01:41,1093.50,1093.50,1093.25,1093.25,3,1,4.00
05/21/2004,01:42,1093.25,1093.25,1093.25,1093.25,0,50,50.00
05/21/2004,01:43,1093.25,1093.50,1093.25,1093.50,13,15,28.00
05/21/2004,01:44,1093.25,1093.75,1093.25,1093.75,15,5,20.00
05/21/2004,01:45,1093.75,1094.25,1093.75,1093.75,220,64,284.00
05/21/2004,01:46,1094.00,1094.00,1093.75,1094.00,16,10,26.00
05/21/2004,01:47,1094.00,1094.25,1094.00,1094.00,24,2,26.00
05/21/2004,01:48,1094.00,1094.00,1093.75,1093.75,0,8,8.00
05/21/2004,01:49,1094.00,1094.00,1094.00,1094.00,20,0,20.00
05/21/2004,01:50,1094.00,1094.00,1093.75,1093.75,2,75,77.00
05/21/2004,01:51,1093.75,1094.00,1093.75,1094.00,9,2,11.00
05/21/2004,01:52,1093.75,1093.75,1093.75,1093.75,0,10,10.00
05/21/2004,01:53,1093.75,1093.75,1093.50,1093.75,12,7,19.00
05/21/2004,01:54,1093.50,1094.00,1093.50,1094.00,49,5,54.00
05/21/2004,01:55,1094.00,1094.00,1093.75,1094.00,26,5,31.00
05/21/2004,01:56,1094.00,1094.00,1094.00,1094.00,51,0,51.00
05/21/2004,01:57,1094.00,1094.00,1093.75,1093.75,19,12,31.00
05/21/2004,01:58,1093.75,1094.00,1093.75,1094.00,29,35,64.00
05/21/2004,01:59,1094.25,1094.25,1094.00,1094.00,6,37,43.00
05/21/2004,02:00,1094.00,1094.25,1094.00,1094.00,7,2,9.00
05/21/2004,02:01,1094.00,1094.00,1094.00,1094.00,0,33,33.00
05/21/2004,02:02,1094.00,1094.25,1094.00,1094.25,13,27,40.00
05/21/2004,02:03,1094.25,1094.50,1094.00,1094.25,252,16,268.00
05/21/2004,02:04,1094.50,1094.50,1094.25,1094.25,1,2,3.00
05/21/2004,02:05,1094.25,1094.75,1094.25,1094.75,36,11,47.00
05/21/2004,02:06,1094.50,1094.75,1094.50,1094.50,12,26,38.00
05/21/2004,02:07,1094.50,1094.75,1094.50,1094.50,10,32,42.00
05/21/2004,02:08,1094.50,1094.50,1094.00,1094.00,0,107,107.00
05/21/2004,02:09,1094.25,1094.50,1094.00,1094.50,36,13,49.00
05/21/2004,02:10,1094.25,1094.25,1093.75,1094.00,20,51,71.00
05/21/2004,02:11,1094.00,1094.25,1094.00,1094.25,49,1,50.00
05/21/2004,02:12,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/21/2004,02:13,1094.25,1094.25,1093.75,1093.75,25,144,169.00
05/21/2004,02:14,1093.75,1093.75,1093.75,1093.75,0,89,89.00
05/21/2004,02:15,1093.75,1093.75,1093.75,1093.75,0,16,16.00
05/21/2004,02:16,1093.75,1094.00,1093.75,1094.00,6,15,21.00
05/21/2004,02:17,1094.00,1094.00,1094.00,1094.00,22,0,22.00
05/21/2004,02:18,1094.25,1094.25,1093.75,1094.00,6,17,23.00
05/21/2004,02:19,1094.00,1094.00,1094.00,1094.00,0,10,10.00
05/21/2004,02:20,1094.25,1094.25,1094.00,1094.00,27,32,59.00
05/21/2004,02:22,1093.75,1093.75,1093.75,1093.75,0,12,12.00
05/21/2004,02:23,1093.75,1094.00,1093.75,1094.00,12,6,18.00
05/21/2004,02:24,1094.00,1094.00,1093.75,1093.75,22,15,37.00
05/21/2004,02:25,1094.00,1094.00,1094.00,1094.00,2,0,2.00
05/21/2004,02:27,1094.00,1094.00,1094.00,1094.00,31,0,31.00
05/21/2004,02:28,1094.00,1094.25,1094.00,1094.00,67,10,77.00
05/21/2004,02:29,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/21/2004,02:30,1094.00,1094.00,1094.00,1094.00,0,1,1.00
05/21/2004,02:31,1094.00,1094.00,1094.00,1094.00,0,18,18.00
05/21/2004,02:32,1094.00,1094.00,1094.00,1094.00,0,2,2.00
05/21/2004,02:33,1094.00,1094.00,1093.75,1094.00,19,23,42.00
05/21/2004,02:34,1094.25,1094.25,1094.25,1094.25,49,0,49.00
05/21/2004,02:35,1094.50,1094.75,1094.50,1094.75,33,0,33.00
05/21/2004,02:36,1094.75,1095.00,1094.75,1094.75,109,2,111.00
05/21/2004,02:37,1094.75,1094.75,1094.50,1094.50,0,39,39.00
05/21/2004,02:38,1094.75,1095.00,1094.75,1094.75,45,11,56.00
05/21/2004,02:39,1095.00,1095.00,1094.75,1094.75,110,10,120.00
05/21/2004,02:40,1095.00,1095.00,1094.75,1095.00,136,10,146.00
05/21/2004,02:41,1095.00,1095.25,1095.00,1095.25,38,0,38.00
05/21/2004,02:42,1094.75,1095.00,1094.75,1094.75,13,2,15.00
05/21/2004,02:43,1094.75,1095.00,1094.75,1095.00,50,6,56.00
05/21/2004,02:45,1095.00,1095.00,1095.00,1095.00,8,0,8.00
05/21/2004,02:46,1095.00,1095.00,1094.75,1094.75,12,1,13.00
05/21/2004,02:47,1094.75,1094.75,1094.75,1094.75,0,12,12.00
05/21/2004,02:48,1095.00,1095.00,1095.00,1095.00,5,0,5.00
05/21/2004,02:49,1094.75,1094.75,1094.75,1094.75,0,16,16.00
05/21/2004,02:50,1094.75,1094.75,1094.75,1094.75,0,1,1.00
05/21/2004,02:51,1094.75,1095.00,1094.75,1095.00,23,4,27.00
05/21/2004,02:52,1095.00,1095.25,1095.00,1095.00,7,1,8.00
05/21/2004,02:53,1095.00,1095.50,1095.00,1095.25,115,16,131.00
05/21/2004,02:54,1095.25,1095.25,1095.00,1095.00,0,6,6.00
05/21/2004,02:55,1095.25,1095.25,1095.25,1095.25,16,0,16.00
05/21/2004,02:57,1095.25,1095.50,1095.25,1095.50,33,0,33.00
05/21/2004,02:58,1095.25,1095.25,1095.25,1095.25,0,18,18.00
05/21/2004,02:59,1095.50,1095.50,1095.25,1095.25,2,7,9.00
05/21/2004,03:01,1095.50,1095.75,1095.50,1095.75,51,3,54.00
05/21/2004,03:02,1095.75,1096.00,1095.75,1095.75,137,49,186.00
05/21/2004,03:03,1095.75,1095.75,1095.50,1095.75,4,19,23.00
05/21/2004,03:04,1095.75,1096.00,1095.75,1095.75,14,10,24.00
05/21/2004,03:05,1096.00,1099.75,1095.75,1096.25,1245,383,1628.00
05/21/2004,03:06,1096.50,1096.50,1096.00,1096.00,102,31,133.00
05/21/2004,03:07,1096.00,1096.25,1096.00,1096.00,10,30,40.00
05/21/2004,03:08,1095.75,1096.00,1095.75,1096.00,12,64,76.00
05/21/2004,03:09,1096.00,1096.00,1096.00,1096.00,34,0,34.00
05/21/2004,03:10,1096.00,1096.00,1096.00,1096.00,12,0,12.00
05/21/2004,03:11,1096.00,1096.00,1095.75,1096.00,26,4,30.00
05/21/2004,03:12,1096.00,1096.25,1096.00,1096.25,39,0,39.00
05/21/2004,03:13,1096.25,1096.25,1095.75,1096.00,200,65,265.00
05/21/2004,03:14,1096.25,1096.25,1096.00,1096.25,13,8,21.00
05/21/2004,03:15,1096.25,1096.25,1096.25,1096.25,24,0,24.00
05/21/2004,03:16,1096.25,1096.50,1096.00,1096.25,61,39,100.00
05/21/2004,03:17,1096.50,1096.50,1096.25,1096.50,6,22,28.00
05/21/2004,03:18,1096.25,1096.25,1096.25,1096.25,0,17,17.00
05/21/2004,03:19,1096.00,1096.00,1096.00,1096.00,0,52,52.00
05/21/2004,03:20,1096.00,1096.00,1095.75,1095.75,0,58,58.00
05/21/2004,03:21,1096.00,1096.00,1096.00,1096.00,15,0,15.00
05/21/2004,03:22,1096.25,1096.25,1096.00,1096.00,1,5,6.00
05/21/2004,03:23,1096.00,1096.25,1096.00,1096.00,15,11,26.00
05/21/2004,03:24,1096.00,1096.25,1096.00,1096.25,42,7,49.00
05/21/2004,03:25,1096.25,1096.25,1096.00,1096.00,51,5,56.00
05/21/2004,03:26,1096.25,1096.25,1096.00,1096.00,29,26,55.00
05/21/2004,03:27,1096.00,1096.00,1095.75,1095.75,0,57,57.00
05/21/2004,03:28,1095.75,1095.75,1095.75,1095.75,0,27,27.00
05/21/2004,03:29,1095.75,1095.75,1095.50,1095.75,8,17,25.00
05/21/2004,03:30,1095.75,1095.75,1095.75,1095.75,37,0,37.00
05/21/2004,03:31,1095.75,1095.75,1095.75,1095.75,23,0,23.00
05/21/2004,03:32,1096.00,1096.00,1096.00,1096.00,31,0,31.00
05/21/2004,03:33,1096.00,1096.00,1096.00,1096.00,21,0,21.00
05/21/2004,03:34,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/21/2004,03:35,1096.00,1096.25,1096.00,1096.00,26,13,39.00
05/21/2004,03:36,1096.25,1096.25,1096.25,1096.25,3,0,3.00
05/21/2004,03:39,1096.25,1096.25,1096.25,1096.25,8,0,8.00
05/21/2004,03:40,1096.25,1096.25,1096.25,1096.25,40,0,40.00
05/21/2004,03:41,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/21/2004,03:42,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/21/2004,03:43,1096.25,1096.25,1096.25,1096.25,5,0,5.00
05/21/2004,03:44,1096.25,1096.25,1096.00,1096.25,11,2,13.00
05/21/2004,03:45,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/21/2004,03:46,1096.25,1096.25,1096.25,1096.25,9,0,9.00
05/21/2004,03:47,1096.25,1096.25,1096.25,1096.25,32,0,32.00
05/21/2004,03:48,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/21/2004,03:49,1096.25,1096.25,1096.00,1096.00,6,6,12.00
05/21/2004,03:50,1096.25,1096.25,1096.25,1096.25,4,0,4.00
05/21/2004,03:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/21/2004,03:54,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/21/2004,03:55,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/21/2004,03:56,1096.25,1096.25,1096.00,1096.00,0,23,23.00
05/21/2004,03:57,1096.00,1096.00,1095.75,1095.75,1,66,67.00
05/21/2004,03:58,1095.75,1096.00,1095.75,1096.00,82,14,96.00
05/21/2004,03:59,1096.00,1096.00,1095.75,1095.75,15,3,18.00
05/21/2004,04:00,1096.00,1096.25,1095.75,1096.00,161,35,196.00
05/21/2004,04:01,1096.00,1096.00,1095.75,1095.75,36,3,39.00
05/21/2004,04:02,1096.00,1096.00,1096.00,1096.00,28,0,28.00
05/21/2004,04:03,1096.00,1096.25,1096.00,1096.25,18,0,18.00
05/21/2004,04:04,1096.00,1096.00,1095.75,1095.75,14,42,56.00
05/21/2004,04:05,1095.75,1095.75,1095.75,1095.75,0,71,71.00
05/21/2004,04:06,1095.75,1096.00,1095.75,1096.00,3,25,28.00
05/21/2004,04:07,1095.75,1095.75,1095.75,1095.75,0,39,39.00
05/21/2004,04:08,1095.50,1095.50,1095.25,1095.25,0,49,49.00
05/21/2004,04:09,1095.25,1095.25,1095.25,1095.25,0,43,43.00
05/21/2004,04:10,1095.25,1095.25,1094.50,1094.75,67,322,389.00
05/21/2004,04:11,1094.50,1095.00,1094.50,1094.75,19,26,45.00
05/21/2004,04:12,1095.00,1095.00,1094.75,1095.00,34,26,60.00
05/21/2004,04:13,1094.75,1095.25,1094.75,1095.25,98,8,106.00
05/21/2004,04:14,1095.25,1095.50,1095.25,1095.25,13,32,45.00
05/21/2004,04:15,1095.25,1095.25,1094.75,1095.00,9,111,120.00
05/21/2004,04:16,1094.75,1094.75,1094.25,1094.25,32,193,225.00
05/21/2004,04:17,1094.50,1095.00,1094.25,1095.00,49,56,105.00
05/21/2004,04:18,1095.25,1095.25,1095.00,1095.00,15,13,28.00
05/21/2004,04:19,1095.00,1095.25,1095.00,1095.25,4,3,7.00
05/21/2004,04:20,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/21/2004,04:22,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/21/2004,04:24,1095.00,1095.00,1094.50,1094.75,12,65,77.00
05/21/2004,04:25,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/21/2004,04:27,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/21/2004,04:28,1095.00,1095.00,1095.00,1095.00,10,0,10.00
05/21/2004,04:30,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/21/2004,04:32,1095.25,1095.50,1095.25,1095.50,30,0,30.00
05/21/2004,04:33,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/21/2004,04:34,1095.50,1095.50,1095.50,1095.50,3,0,3.00
05/21/2004,04:35,1095.50,1095.50,1095.50,1095.50,10,0,10.00
05/21/2004,04:37,1095.50,1095.50,1095.50,1095.50,6,0,6.00
05/21/2004,04:38,1095.50,1095.50,1095.25,1095.25,2,12,14.00
05/21/2004,04:39,1095.00,1095.00,1095.00,1095.00,0,30,30.00
05/21/2004,04:40,1095.00,1095.25,1095.00,1095.25,10,1,11.00
05/21/2004,04:42,1095.50,1095.50,1095.50,1095.50,28,0,28.00
05/21/2004,04:43,1095.75,1095.75,1095.75,1095.75,97,0,97.00
05/21/2004,04:44,1095.50,1095.75,1095.50,1095.75,1,2,3.00
05/21/2004,04:45,1095.50,1095.50,1095.50,1095.50,0,10,10.00
05/21/2004,04:46,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/21/2004,04:47,1095.75,1096.00,1095.75,1095.75,15,14,29.00
05/21/2004,04:48,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/21/2004,04:49,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/21/2004,04:50,1096.00,1096.00,1096.00,1096.00,43,0,43.00
05/21/2004,04:51,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/21/2004,04:52,1096.00,1096.00,1096.00,1096.00,21,0,21.00
05/21/2004,04:53,1096.00,1096.50,1096.00,1096.50,251,0,251.00
05/21/2004,04:54,1096.75,1097.00,1096.25,1096.25,70,74,144.00
05/21/2004,04:55,1096.25,1096.50,1096.25,1096.50,33,35,68.00
05/21/2004,04:56,1096.50,1097.25,1096.50,1097.25,167,16,183.00
05/21/2004,04:57,1097.00,1097.00,1096.75,1096.75,50,43,93.00
05/21/2004,04:58,1096.75,1096.75,1096.75,1096.75,0,10,10.00
05/21/2004,04:59,1097.00,1097.00,1097.00,1097.00,12,0,12.00
05/21/2004,05:00,1097.00,1097.00,1096.75,1097.00,25,1,26.00
05/21/2004,05:01,1097.00,1097.00,1096.75,1097.00,18,2,20.00
05/21/2004,05:02,1096.75,1096.75,1096.50,1096.50,0,61,61.00
05/21/2004,05:03,1096.50,1096.75,1096.50,1096.75,19,1,20.00
05/21/2004,05:04,1096.75,1097.00,1096.75,1097.00,119,1,120.00
05/21/2004,05:05,1097.00,1097.25,1097.00,1097.00,66,12,78.00
05/21/2004,05:06,1097.00,1097.25,1097.00,1097.25,29,2,31.00
05/21/2004,05:07,1097.25,1097.25,1097.00,1097.00,2,14,16.00
05/21/2004,05:08,1097.00,1097.00,1096.75,1097.00,11,20,31.00
05/21/2004,05:09,1097.00,1097.00,1097.00,1097.00,26,0,26.00
05/21/2004,05:10,1097.00,1097.00,1097.00,1097.00,13,0,13.00
05/21/2004,05:11,1097.00,1097.00,1097.00,1097.00,5,0,5.00
05/21/2004,05:12,1097.00,1097.00,1096.75,1096.75,4,11,15.00
05/21/2004,05:13,1096.75,1096.75,1096.75,1096.75,0,17,17.00
05/21/2004,05:15,1096.75,1097.00,1096.75,1097.00,89,6,95.00
05/21/2004,05:16,1097.00,1097.00,1096.75,1096.75,2,2,4.00
05/21/2004,05:17,1096.75,1097.00,1096.75,1096.75,1,3,4.00
05/21/2004,05:18,1097.00,1097.00,1096.75,1097.00,11,1,12.00
05/21/2004,05:19,1096.75,1096.75,1096.75,1096.75,0,4,4.00
05/21/2004,05:20,1096.75,1096.75,1096.50,1096.50,0,26,26.00
05/21/2004,05:22,1096.50,1096.75,1096.50,1096.75,6,1,7.00
05/21/2004,05:23,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/21/2004,05:24,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/21/2004,05:25,1096.50,1096.50,1096.50,1096.50,0,7,7.00
05/21/2004,05:27,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/21/2004,05:28,1096.50,1096.50,1096.50,1096.50,0,23,23.00
05/21/2004,05:29,1096.75,1096.75,1096.50,1096.50,1,35,36.00
05/21/2004,05:30,1096.50,1096.50,1096.25,1096.25,0,40,40.00
05/21/2004,05:31,1096.25,1096.50,1096.25,1096.50,12,1,13.00
05/21/2004,05:32,1096.25,1096.50,1096.00,1096.00,1,16,17.00
05/21/2004,05:33,1096.00,1096.25,1096.00,1096.00,3,78,81.00
05/21/2004,05:34,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/21/2004,05:35,1096.00,1096.00,1096.00,1096.00,0,5,5.00
05/21/2004,05:36,1096.25,1096.25,1096.25,1096.25,7,0,7.00
05/21/2004,05:37,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/21/2004,05:39,1096.25,1096.25,1096.00,1096.00,1,1,2.00
05/21/2004,05:41,1096.00,1096.00,1096.00,1096.00,0,37,37.00
05/21/2004,05:42,1096.00,1096.25,1096.00,1096.25,1,1,2.00
05/21/2004,05:43,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/21/2004,05:44,1096.00,1096.00,1095.75,1095.75,0,102,102.00
05/21/2004,05:46,1095.75,1096.00,1095.75,1096.00,2,33,35.00
05/21/2004,05:47,1096.00,1096.25,1096.00,1096.25,55,0,55.00
05/21/2004,05:48,1096.00,1096.25,1096.00,1096.25,8,21,29.00
05/21/2004,05:49,1095.75,1095.75,1095.75,1095.75,0,43,43.00
05/21/2004,05:50,1096.00,1096.00,1095.75,1095.75,3,13,16.00
05/21/2004,05:51,1096.00,1096.00,1095.75,1095.75,2,2,4.00
05/21/2004,05:53,1096.00,1096.00,1096.00,1096.00,50,0,50.00
05/21/2004,05:54,1096.00,1096.00,1096.00,1096.00,47,0,47.00
05/21/2004,05:55,1095.75,1095.75,1095.75,1095.75,0,14,14.00
05/21/2004,05:56,1095.50,1095.50,1095.50,1095.50,0,51,51.00
05/21/2004,05:57,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/21/2004,05:58,1095.50,1095.75,1095.50,1095.75,5,1,6.00
05/21/2004,05:59,1095.75,1095.75,1095.50,1095.75,31,10,41.00
05/21/2004,06:00,1095.75,1095.75,1095.75,1095.75,7,0,7.00
05/21/2004,06:02,1095.75,1095.75,1095.75,1095.75,17,0,17.00
05/21/2004,06:03,1095.75,1096.00,1095.75,1096.00,22,0,22.00
05/21/2004,06:04,1095.75,1096.25,1095.75,1096.00,147,9,156.00
05/21/2004,06:05,1096.25,1096.25,1096.00,1096.00,95,50,145.00
05/21/2004,06:06,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/21/2004,06:07,1096.00,1096.25,1096.00,1096.25,72,43,115.00
05/21/2004,06:08,1096.25,1096.25,1096.00,1096.00,184,1,185.00
05/21/2004,06:09,1096.25,1096.25,1096.25,1096.25,3,0,3.00
05/21/2004,06:10,1096.25,1096.25,1096.25,1096.25,33,0,33.00
05/21/2004,06:11,1096.25,1096.50,1096.25,1096.50,2,0,2.00
05/21/2004,06:12,1096.50,1096.50,1096.50,1096.50,10,0,10.00
05/21/2004,06:13,1096.25,1096.75,1096.25,1096.75,325,13,338.00
05/21/2004,06:14,1096.75,1096.75,1096.50,1096.75,118,5,123.00
05/21/2004,06:15,1096.50,1097.00,1096.50,1096.75,191,17,208.00
05/21/2004,06:16,1096.75,1096.75,1096.75,1096.75,0,10,10.00
05/21/2004,06:17,1096.50,1096.50,1096.00,1096.25,21,296,317.00
05/21/2004,06:18,1096.00,1096.00,1096.00,1096.00,0,36,36.00
05/21/2004,06:19,1095.75,1095.75,1095.75,1095.75,0,3,3.00
05/21/2004,06:20,1096.00,1096.00,1095.75,1095.75,3,1,4.00
05/21/2004,06:21,1095.75,1096.00,1095.75,1095.75,7,47,54.00
05/21/2004,06:22,1095.50,1095.50,1095.50,1095.50,0,3,3.00
05/21/2004,06:23,1095.75,1095.75,1095.50,1095.75,36,3,39.00
05/21/2004,06:24,1095.75,1095.75,1095.75,1095.75,4,0,4.00
05/21/2004,06:25,1095.75,1095.75,1095.75,1095.75,24,0,24.00
05/21/2004,06:26,1095.75,1095.75,1095.75,1095.75,6,0,6.00
05/21/2004,06:27,1095.75,1095.75,1094.75,1094.75,53,462,515.00
05/21/2004,06:28,1095.25,1095.25,1094.25,1094.50,66,334,400.00
05/21/2004,06:29,1094.50,1094.50,1094.25,1094.25,6,164,170.00
05/21/2004,06:30,1094.25,1094.75,1094.25,1094.50,64,3,67.00
05/21/2004,06:31,1094.75,1094.75,1094.50,1094.50,34,30,64.00
05/21/2004,06:32,1094.75,1095.25,1094.75,1094.75,225,39,264.00
05/21/2004,06:33,1094.75,1094.75,1094.75,1094.75,0,14,14.00
05/21/2004,06:34,1094.75,1095.00,1094.75,1095.00,1,27,28.00
05/21/2004,06:35,1095.00,1095.00,1094.75,1094.75,32,8,40.00
05/21/2004,06:36,1095.00,1095.00,1094.75,1094.75,4,5,9.00
05/21/2004,06:37,1095.00,1095.25,1094.75,1095.25,108,53,161.00
05/21/2004,06:38,1095.00,1095.25,1094.75,1095.25,70,47,117.00
05/21/2004,06:39,1095.00,1095.00,1095.00,1095.00,0,13,13.00
05/21/2004,06:40,1094.75,1095.00,1094.75,1094.75,1,48,49.00
05/21/2004,06:41,1094.75,1094.75,1094.25,1094.50,10,148,158.00
05/21/2004,06:42,1094.50,1094.50,1094.50,1094.50,32,0,32.00
05/21/2004,06:43,1094.50,1094.75,1094.50,1094.75,141,0,141.00
05/21/2004,06:44,1094.75,1095.00,1094.75,1095.00,123,0,123.00
05/21/2004,06:45,1095.00,1095.00,1095.00,1095.00,5,0,5.00
05/21/2004,06:46,1095.00,1095.25,1094.50,1094.50,61,143,204.00
05/21/2004,06:47,1094.50,1094.50,1094.50,1094.50,0,29,29.00
05/21/2004,06:48,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/21/2004,06:49,1094.50,1094.50,1094.50,1094.50,0,34,34.00
05/21/2004,06:50,1094.50,1094.50,1094.50,1094.50,0,102,102.00
05/21/2004,06:51,1094.50,1094.50,1094.25,1094.25,0,9,9.00
05/21/2004,06:52,1094.50,1094.50,1094.25,1094.25,8,85,93.00
05/21/2004,06:53,1094.25,1094.25,1094.25,1094.25,0,14,14.00
05/21/2004,06:54,1094.50,1095.00,1094.50,1094.75,104,56,160.00
05/21/2004,06:55,1094.75,1094.75,1094.75,1094.75,0,119,119.00
05/21/2004,06:56,1094.75,1094.75,1094.50,1094.75,137,9,146.00
05/21/2004,06:57,1095.00,1095.00,1094.75,1094.75,13,85,98.00
05/21/2004,06:58,1095.00,1095.00,1094.75,1095.00,43,5,48.00
05/21/2004,06:59,1094.75,1095.00,1094.75,1095.00,35,11,46.00
05/21/2004,07:00,1094.75,1095.00,1094.50,1094.75,12,48,60.00
05/21/2004,07:01,1094.75,1094.75,1094.50,1094.75,59,1,60.00
05/21/2004,07:02,1094.75,1094.75,1094.75,1094.75,22,0,22.00
05/21/2004,07:03,1094.50,1094.50,1094.50,1094.50,0,35,35.00
05/21/2004,07:04,1094.50,1094.50,1094.50,1094.50,0,51,51.00
05/21/2004,07:05,1094.25,1094.75,1094.25,1094.75,24,8,32.00
05/21/2004,07:06,1094.75,1094.75,1094.50,1094.50,2,98,100.00
05/21/2004,07:07,1094.50,1094.50,1094.50,1094.50,0,33,33.00
05/21/2004,07:08,1094.50,1094.50,1094.50,1094.50,0,32,32.00
05/21/2004,07:09,1094.50,1094.50,1094.25,1094.50,6,45,51.00
05/21/2004,07:10,1094.50,1094.75,1094.50,1094.75,117,0,117.00
05/21/2004,07:11,1094.75,1095.00,1094.75,1094.75,42,26,68.00
05/21/2004,07:12,1094.75,1095.00,1094.75,1095.00,217,6,223.00
05/21/2004,07:13,1095.00,1095.00,1094.75,1095.00,40,11,51.00
05/21/2004,07:14,1095.00,1095.00,1095.00,1095.00,103,0,103.00
05/21/2004,07:15,1095.00,1095.00,1095.00,1095.00,56,0,56.00
05/21/2004,07:16,1095.00,1095.50,1095.00,1095.25,159,3,162.00
05/21/2004,07:17,1095.25,1095.50,1095.25,1095.50,4,15,19.00
05/21/2004,07:18,1095.50,1095.50,1095.25,1095.25,1,69,70.00
05/21/2004,07:19,1095.25,1095.25,1095.00,1095.00,1,20,21.00
05/21/2004,07:20,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/21/2004,07:21,1095.25,1095.25,1095.00,1095.00,50,2,52.00
05/21/2004,07:22,1095.25,1095.75,1095.25,1095.50,166,13,179.00
05/21/2004,07:23,1095.50,1095.50,1095.50,1095.50,0,43,43.00
05/21/2004,07:24,1095.50,1095.75,1095.50,1095.75,8,103,111.00
05/21/2004,07:25,1095.50,1095.50,1094.50,1094.75,98,821,919.00
05/21/2004,07:26,1094.50,1094.75,1094.50,1094.50,45,78,123.00
05/21/2004,07:27,1094.75,1094.75,1094.50,1094.50,20,35,55.00
05/21/2004,07:28,1094.75,1094.75,1094.50,1094.75,38,2,40.00
05/21/2004,07:29,1094.75,1094.75,1094.50,1094.75,63,2,65.00
05/21/2004,07:30,1094.75,1095.00,1094.75,1095.00,170,0,170.00
05/21/2004,07:31,1095.00,1095.00,1094.75,1095.00,53,40,93.00
05/21/2004,07:32,1095.00,1095.00,1095.00,1095.00,20,0,20.00
05/21/2004,07:33,1095.00,1095.00,1095.00,1095.00,10,0,10.00
05/21/2004,07:34,1094.75,1094.75,1094.75,1094.75,0,41,41.00
05/21/2004,07:35,1095.00,1095.00,1095.00,1095.00,83,0,83.00
05/21/2004,07:36,1095.00,1095.25,1094.75,1094.75,70,96,166.00
05/21/2004,07:37,1094.75,1095.00,1094.75,1094.75,3,63,66.00
05/21/2004,07:38,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/21/2004,07:39,1094.75,1094.75,1094.75,1094.75,0,63,63.00
05/21/2004,07:40,1094.75,1094.75,1094.50,1094.50,1,99,100.00
05/21/2004,07:41,1094.25,1094.50,1094.00,1094.25,7,117,124.00
05/21/2004,07:42,1094.25,1094.50,1094.25,1094.25,195,12,207.00
05/21/2004,07:43,1094.50,1094.50,1094.50,1094.50,232,0,232.00
05/21/2004,07:44,1094.50,1094.75,1094.50,1094.75,56,0,56.00
05/21/2004,07:46,1094.75,1094.75,1094.50,1094.75,53,6,59.00
05/21/2004,07:47,1094.75,1095.00,1094.50,1095.00,86,1,87.00
05/21/2004,07:48,1095.00,1095.00,1094.50,1094.75,13,43,56.00
05/21/2004,07:49,1094.75,1095.25,1094.75,1095.25,93,0,93.00
05/21/2004,07:50,1095.00,1095.00,1095.00,1095.00,0,32,32.00
05/21/2004,07:51,1095.00,1095.00,1095.00,1095.00,0,10,10.00
05/21/2004,07:52,1095.00,1095.00,1094.75,1095.00,4,66,70.00
05/21/2004,07:53,1095.00,1095.00,1095.00,1095.00,65,0,65.00
05/21/2004,07:54,1094.75,1094.75,1094.75,1094.75,0,99,99.00
05/21/2004,07:55,1094.75,1094.75,1094.25,1094.25,20,75,95.00
05/21/2004,07:56,1094.50,1094.50,1094.00,1094.25,108,145,253.00
05/21/2004,07:57,1094.25,1094.50,1094.00,1094.00,68,100,168.00
05/21/2004,07:58,1094.25,1094.25,1094.00,1094.00,107,53,160.00
05/21/2004,07:59,1094.00,1094.25,1093.50,1093.75,325,414,739.00
05/21/2004,08:00,1093.75,1094.25,1093.25,1093.50,514,570,1084.00
05/21/2004,08:01,1093.50,1094.25,1093.50,1094.00,507,297,804.00
05/21/2004,08:02,1094.00,1094.25,1093.75,1094.00,76,178,254.00
05/21/2004,08:03,1094.00,1094.25,1094.00,1094.25,250,77,327.00
05/21/2004,08:04,1094.25,1094.25,1093.75,1093.75,58,194,252.00
05/21/2004,08:05,1093.75,1094.00,1093.50,1093.75,126,65,191.00
05/21/2004,08:06,1093.75,1094.00,1093.00,1093.25,102,603,705.00
05/21/2004,08:07,1093.25,1093.50,1093.00,1093.50,56,133,189.00
05/21/2004,08:08,1093.25,1093.50,1093.25,1093.50,98,137,235.00
05/21/2004,08:09,1093.50,1093.50,1093.25,1093.25,113,57,170.00
05/21/2004,08:10,1093.25,1093.50,1093.00,1093.00,26,395,421.00
05/21/2004,08:11,1093.00,1093.50,1093.00,1093.50,72,22,94.00
05/21/2004,08:12,1093.50,1093.50,1093.00,1093.25,277,128,405.00
05/21/2004,08:13,1093.00,1093.25,1092.75,1093.00,9,230,239.00
05/21/2004,08:14,1093.00,1093.75,1093.00,1093.50,259,112,371.00
05/21/2004,08:15,1093.75,1094.00,1093.50,1093.75,189,73,262.00
05/21/2004,08:16,1093.75,1093.75,1093.75,1093.75,0,284,284.00
05/21/2004,08:17,1093.75,1094.00,1093.75,1094.00,203,145,348.00
05/21/2004,08:18,1093.75,1094.00,1093.50,1093.50,248,250,498.00
05/21/2004,08:19,1093.75,1093.75,1093.50,1093.50,3,20,23.00
05/21/2004,08:20,1093.50,1094.00,1093.50,1094.00,133,55,188.00
05/21/2004,08:21,1093.75,1094.00,1093.75,1093.75,75,130,205.00
05/21/2004,08:22,1093.75,1094.00,1093.75,1093.75,3,31,34.00
05/21/2004,08:23,1093.75,1094.00,1093.50,1093.50,36,187,223.00
05/21/2004,08:24,1093.25,1093.75,1093.25,1093.50,110,71,181.00
05/21/2004,08:25,1093.50,1093.75,1093.50,1093.75,273,72,345.00
05/21/2004,08:26,1093.75,1093.75,1093.75,1093.75,76,0,76.00
05/21/2004,08:27,1093.75,1094.00,1093.50,1094.00,323,290,613.00
05/21/2004,08:28,1094.00,1094.25,1093.75,1094.25,482,171,653.00
05/21/2004,08:29,1094.00,1094.25,1093.75,1094.00,382,200,582.00
05/21/2004,08:30,1094.00,1094.25,1093.75,1093.75,298,940,1238.00
05/21/2004,08:31,1094.00,1094.00,1093.50,1093.50,913,2297,3210.00
05/21/2004,08:32,1093.50,1094.25,1093.50,1094.25,2549,774,3323.00
05/21/2004,08:33,1094.00,1094.25,1093.75,1093.75,744,1931,2675.00
05/21/2004,08:34,1093.75,1094.50,1093.50,1094.00,2171,1486,3657.00
05/21/2004,08:35,1094.00,1094.00,1093.50,1094.00,2374,1605,3979.00
05/21/2004,08:36,1094.00,1094.75,1093.75,1094.75,4002,1377,5379.00
05/21/2004,08:37,1094.50,1095.00,1094.50,1094.75,1544,399,1943.00
05/21/2004,08:38,1095.00,1095.25,1094.50,1095.00,3858,1763,5621.00
05/21/2004,08:39,1095.00,1095.25,1094.25,1094.25,473,1828,2301.00
05/21/2004,08:40,1094.25,1094.25,1093.50,1093.50,280,2557,2837.00
05/21/2004,08:41,1093.75,1093.75,1093.00,1093.50,2486,3200,5686.00
05/21/2004,08:42,1093.50,1093.75,1093.00,1093.25,1417,1402,2819.00
05/21/2004,08:43,1093.25,1093.50,1092.75,1093.25,1910,1348,3258.00
05/21/2004,08:44,1093.25,1093.75,1093.25,1093.75,2551,311,2862.00
05/21/2004,08:45,1093.75,1094.00,1093.25,1093.25,1109,3151,4260.00
05/21/2004,08:46,1093.50,1093.75,1093.25,1093.50,426,266,692.00
05/21/2004,08:47,1093.75,1093.75,1093.00,1093.00,490,1548,2038.00
05/21/2004,08:48,1093.00,1093.50,1092.75,1092.75,508,1039,1547.00
05/21/2004,08:49,1093.00,1093.00,1092.50,1092.75,1202,3192,4394.00
05/21/2004,08:50,1092.75,1093.00,1092.25,1092.50,876,1178,2054.00
05/21/2004,08:51,1092.50,1093.25,1092.25,1093.00,2030,952,2982.00
05/21/2004,08:52,1093.00,1093.00,1092.50,1092.50,837,2098,2935.00
05/21/2004,08:53,1092.50,1093.25,1092.25,1092.75,1632,948,2580.00
05/21/2004,08:54,1092.75,1093.75,1092.50,1093.50,2798,1696,4494.00
05/21/2004,08:55,1093.50,1093.75,1093.00,1093.50,1656,2408,4064.00
05/21/2004,08:56,1093.50,1093.50,1092.75,1092.75,838,1222,2060.00
05/21/2004,08:57,1093.00,1093.50,1092.75,1093.50,1376,725,2101.00
05/21/2004,08:58,1093.50,1093.50,1092.75,1092.75,985,1694,2679.00
05/21/2004,08:59,1092.75,1093.25,1092.50,1092.50,388,993,1381.00
05/21/2004,09:00,1092.75,1093.00,1092.50,1092.50,477,649,1126.00
05/21/2004,09:01,1092.75,1093.25,1092.75,1093.25,514,80,594.00
05/21/2004,09:02,1093.25,1093.25,1092.75,1093.25,613,715,1328.00
05/21/2004,09:03,1093.00,1093.50,1093.00,1093.50,1543,749,2292.00
05/21/2004,09:04,1093.50,1094.00,1093.50,1093.75,1781,1172,2953.00
05/21/2004,09:05,1093.75,1093.75,1093.00,1093.00,231,1500,1731.00
05/21/2004,09:06,1093.00,1093.25,1093.00,1093.00,25,317,342.00
05/21/2004,09:07,1093.25,1093.25,1092.50,1092.50,409,2172,2581.00
05/21/2004,09:08,1092.50,1092.50,1092.00,1092.50,1838,3000,4838.00
05/21/2004,09:09,1092.50,1092.50,1091.75,1092.25,1549,1525,3074.00
05/21/2004,09:10,1092.00,1092.50,1092.00,1092.00,411,920,1331.00
05/21/2004,09:11,1092.25,1092.25,1091.50,1091.75,565,2720,3285.00
05/21/2004,09:12,1091.75,1092.25,1091.50,1091.75,1932,915,2847.00
05/21/2004,09:13,1091.75,1092.25,1091.75,1091.75,785,1243,2028.00
05/21/2004,09:14,1091.75,1092.00,1091.50,1092.00,982,718,1700.00
05/21/2004,09:15,1092.00,1092.25,1091.75,1092.25,511,543,1054.00
05/21/2004,09:16,1092.25,1092.25,1091.75,1092.00,428,770,1198.00
05/21/2004,09:17,1091.75,1092.00,1091.00,1091.25,667,2484,3151.00
05/21/2004,09:18,1091.25,1091.50,1090.75,1091.00,971,1407,2378.00
05/21/2004,09:19,1091.00,1091.25,1090.75,1091.00,1574,1305,2879.00
05/21/2004,09:20,1091.00,1091.50,1091.00,1091.50,974,522,1496.00
05/21/2004,09:21,1091.25,1091.75,1091.00,1091.75,1321,561,1882.00
05/21/2004,09:22,1091.75,1091.75,1091.50,1091.50,499,19,518.00
05/21/2004,09:23,1091.50,1091.75,1091.00,1091.25,902,1548,2450.00
05/21/2004,09:24,1091.50,1091.75,1091.25,1091.75,1459,622,2081.00
05/21/2004,09:25,1091.75,1092.00,1091.50,1091.50,555,185,740.00
05/21/2004,09:26,1091.75,1091.75,1091.25,1091.25,234,507,741.00
05/21/2004,09:27,1091.25,1091.75,1091.25,1091.75,649,149,798.00
05/21/2004,09:28,1091.75,1091.75,1090.75,1090.75,1544,1365,2909.00
05/21/2004,09:29,1091.00,1091.00,1090.25,1090.50,572,2518,3090.00
05/21/2004,09:30,1090.50,1091.25,1090.50,1091.00,1310,997,2307.00
05/21/2004,09:31,1091.00,1091.25,1090.75,1091.00,719,822,1541.00
05/21/2004,09:32,1091.25,1091.50,1090.75,1091.25,846,1391,2237.00
05/21/2004,09:33,1091.00,1091.50,1091.00,1091.50,415,122,537.00
05/21/2004,09:34,1091.50,1091.75,1091.25,1091.75,694,205,899.00
05/21/2004,09:35,1091.75,1092.00,1091.50,1091.75,846,147,993.00
05/21/2004,09:36,1091.75,1092.00,1091.50,1092.00,1318,261,1579.00
05/21/2004,09:37,1092.00,1092.25,1091.75,1092.00,1044,571,1615.00
05/21/2004,09:38,1092.00,1092.25,1091.75,1092.00,873,71,944.00
05/21/2004,09:39,1092.00,1092.25,1091.50,1091.75,630,704,1334.00
05/21/2004,09:40,1091.75,1092.00,1091.50,1091.75,341,467,808.00
05/21/2004,09:41,1091.75,1092.00,1091.50,1091.75,395,146,541.00
05/21/2004,09:42,1092.00,1092.25,1091.75,1092.25,1658,53,1711.00
05/21/2004,09:43,1092.25,1092.50,1092.00,1092.25,853,490,1343.00
05/21/2004,09:44,1092.25,1092.75,1092.25,1092.50,2313,933,3246.00
05/21/2004,09:45,1092.50,1092.50,1092.00,1092.25,337,924,1261.00
05/21/2004,09:46,1092.25,1092.75,1092.25,1092.75,1178,168,1346.00
05/21/2004,09:47,1092.75,1093.00,1092.50,1092.75,1122,793,1915.00
05/21/2004,09:48,1092.75,1092.75,1092.50,1092.50,186,150,336.00
05/21/2004,09:49,1092.50,1092.75,1092.50,1092.50,323,962,1285.00
05/21/2004,09:50,1092.50,1093.50,1092.50,1093.50,3295,144,3439.00
05/21/2004,09:51,1093.25,1093.50,1093.00,1093.25,481,915,1396.00
05/21/2004,09:52,1093.25,1093.25,1092.75,1092.75,183,1434,1617.00
05/21/2004,09:53,1093.00,1093.50,1092.75,1093.50,1974,260,2234.00
05/21/2004,09:54,1093.25,1094.50,1093.25,1093.75,4288,1800,6088.00
05/21/2004,09:55,1093.75,1095.50,1093.50,1095.00,5573,1322,6895.00
05/21/2004,09:56,1095.00,1096.00,1094.75,1095.75,5119,1550,6669.00
05/21/2004,09:57,1095.75,1096.00,1095.00,1095.25,1505,1719,3224.00
05/21/2004,09:58,1095.00,1095.50,1094.75,1095.50,2047,2207,4254.00
05/21/2004,09:59,1095.50,1095.75,1095.25,1095.50,1397,426,1823.00
05/21/2004,10:00,1095.50,1096.25,1095.50,1096.00,1993,797,2790.00
05/21/2004,10:01,1096.00,1097.00,1096.00,1096.75,5516,992,6508.00
05/21/2004,10:02,1096.50,1096.75,1096.25,1096.50,726,2567,3293.00
05/21/2004,10:03,1096.50,1097.00,1096.25,1097.00,2695,1659,4354.00
05/21/2004,10:04,1097.00,1097.50,1096.75,1096.75,2723,2374,5097.00
05/21/2004,10:05,1096.75,1097.25,1096.75,1097.00,1696,1806,3502.00
05/21/2004,10:06,1097.00,1097.00,1096.50,1096.50,1039,1847,2886.00
05/21/2004,10:07,1096.50,1097.00,1096.25,1097.00,1144,376,1520.00
05/21/2004,10:08,1096.75,1097.00,1096.50,1096.50,458,497,955.00
05/21/2004,10:09,1096.50,1096.75,1096.50,1096.50,73,694,767.00
05/21/2004,10:10,1096.50,1097.50,1096.50,1097.50,3397,518,3915.00
05/21/2004,10:11,1097.50,1097.75,1097.25,1097.75,2705,568,3273.00
05/21/2004,10:12,1097.50,1098.25,1097.50,1098.00,3067,679,3746.00
05/21/2004,10:13,1098.25,1098.25,1097.50,1097.75,679,1846,2525.00
05/21/2004,10:14,1097.50,1098.00,1097.25,1097.50,1716,1656,3372.00
05/21/2004,10:15,1097.75,1097.75,1097.25,1097.50,440,410,850.00
05/21/2004,10:16,1097.25,1097.50,1097.00,1097.00,624,1758,2382.00
05/21/2004,10:17,1097.00,1097.25,1096.75,1097.00,625,1898,2523.00
05/21/2004,10:18,1097.00,1097.25,1097.00,1097.25,745,562,1307.00
05/21/2004,10:19,1097.25,1097.50,1097.00,1097.00,167,173,340.00
05/21/2004,10:20,1097.00,1097.00,1096.50,1096.50,42,2548,2590.00
05/21/2004,10:21,1096.75,1097.00,1096.25,1096.75,1268,453,1721.00
05/21/2004,10:22,1096.75,1097.00,1096.50,1096.75,489,805,1294.00
05/21/2004,10:23,1096.75,1096.75,1096.50,1096.50,102,116,218.00
05/21/2004,10:24,1096.75,1096.75,1096.50,1096.50,60,34,94.00
05/21/2004,10:25,1096.50,1097.25,1096.50,1096.75,1873,974,2847.00
05/21/2004,10:26,1096.75,1096.75,1096.50,1096.75,89,42,131.00
05/21/2004,10:27,1096.50,1096.75,1096.50,1096.75,30,188,218.00
05/21/2004,10:28,1096.50,1096.75,1096.50,1096.50,127,557,684.00
05/21/2004,10:29,1096.50,1097.00,1096.50,1097.00,1354,267,1621.00
05/21/2004,10:30,1097.00,1097.50,1096.75,1097.50,877,252,1129.00
05/21/2004,10:31,1097.25,1097.75,1097.25,1097.75,952,68,1020.00
05/21/2004,10:32,1097.75,1097.75,1097.25,1097.25,156,261,417.00
05/21/2004,10:33,1097.25,1098.00,1097.25,1097.75,1841,432,2273.00
05/21/2004,10:34,1097.50,1098.00,1097.50,1098.00,440,110,550.00
05/21/2004,10:35,1097.75,1098.25,1097.75,1098.25,1470,579,2049.00
05/21/2004,10:36,1098.25,1099.25,1098.25,1099.00,4740,2236,6976.00
05/21/2004,10:37,1099.25,1099.75,1099.00,1099.25,3015,2518,5533.00
05/21/2004,10:38,1099.25,1099.75,1099.00,1099.00,1731,1879,3610.00
05/21/2004,10:39,1099.25,1099.25,1098.75,1099.00,190,1996,2186.00
05/21/2004,10:40,1099.25,1099.25,1098.25,1098.25,96,2152,2248.00
05/21/2004,10:41,1098.50,1098.75,1098.25,1098.50,1166,478,1644.00
05/21/2004,10:42,1098.75,1098.75,1098.50,1098.75,1585,70,1655.00
05/21/2004,10:43,1098.75,1098.75,1098.25,1098.25,133,915,1048.00
05/21/2004,10:44,1098.25,1098.50,1098.25,1098.25,113,800,913.00
05/21/2004,10:45,1098.25,1098.50,1097.75,1097.75,680,1071,1751.00
05/21/2004,10:46,1098.00,1098.00,1097.50,1097.75,370,746,1116.00
05/21/2004,10:47,1098.00,1098.25,1097.75,1098.00,665,414,1079.00
05/21/2004,10:48,1098.00,1098.25,1097.75,1098.00,153,280,433.00
05/21/2004,10:49,1098.00,1098.25,1097.75,1098.00,295,79,374.00
05/21/2004,10:50,1098.00,1098.25,1097.75,1098.00,263,92,355.00
05/21/2004,10:51,1098.00,1098.50,1098.00,1098.50,674,188,862.00
05/21/2004,10:52,1098.50,1098.50,1097.75,1097.75,519,1029,1548.00
05/21/2004,10:53,1098.00,1098.00,1097.75,1097.75,209,312,521.00
05/21/2004,10:54,1097.75,1098.00,1097.50,1097.50,34,943,977.00
05/21/2004,10:55,1097.50,1097.50,1096.75,1096.75,622,2907,3529.00
05/21/2004,10:56,1096.75,1097.25,1096.75,1097.25,355,783,1138.00
05/21/2004,10:57,1097.00,1097.75,1097.00,1097.25,1136,657,1793.00
05/21/2004,10:58,1097.50,1097.75,1097.25,1097.75,620,706,1326.00
05/21/2004,10:59,1097.50,1097.75,1097.00,1097.00,76,733,809.00
05/21/2004,11:00,1097.00,1097.50,1097.00,1097.50,301,364,665.00
05/21/2004,11:01,1097.50,1097.50,1097.25,1097.25,265,586,851.00
05/21/2004,11:02,1097.25,1097.50,1096.75,1097.00,124,739,863.00
05/21/2004,11:03,1097.00,1097.25,1096.75,1096.75,32,513,545.00
05/21/2004,11:04,1096.75,1097.25,1096.75,1097.00,604,461,1065.00
05/21/2004,11:05,1097.00,1097.25,1096.25,1096.75,224,1861,2085.00
05/21/2004,11:06,1096.50,1097.00,1096.50,1096.75,716,728,1444.00
05/21/2004,11:07,1096.50,1097.00,1096.50,1096.75,392,405,797.00
05/21/2004,11:08,1096.75,1097.25,1096.50,1097.00,960,962,1922.00
05/21/2004,11:09,1097.00,1097.25,1096.75,1096.75,190,1239,1429.00
05/21/2004,11:10,1096.75,1097.00,1096.75,1096.75,555,30,585.00
05/21/2004,11:11,1096.75,1097.25,1096.75,1097.25,311,33,344.00
05/21/2004,11:12,1097.25,1098.00,1097.25,1098.00,1973,173,2146.00
05/21/2004,11:13,1097.75,1098.25,1097.50,1098.00,1166,1175,2341.00
05/21/2004,11:14,1098.00,1098.00,1097.50,1097.50,34,347,381.00
05/21/2004,11:15,1097.50,1097.50,1097.25,1097.50,164,181,345.00
05/21/2004,11:16,1097.50,1098.00,1097.50,1098.00,438,35,473.00
05/21/2004,11:17,1098.00,1098.00,1097.25,1097.25,43,442,485.00
05/21/2004,11:18,1097.50,1097.50,1097.25,1097.25,168,90,258.00
05/21/2004,11:19,1097.25,1097.75,1097.25,1097.50,274,592,866.00
05/21/2004,11:20,1097.25,1097.50,1097.00,1097.00,114,394,508.00
05/21/2004,11:21,1097.25,1097.50,1097.00,1097.25,447,212,659.00
05/21/2004,11:22,1097.25,1097.75,1097.00,1097.75,555,186,741.00
05/21/2004,11:23,1097.50,1097.75,1097.50,1097.75,475,157,632.00
05/21/2004,11:24,1097.75,1097.75,1097.25,1097.25,45,606,651.00
05/21/2004,11:25,1097.50,1097.50,1097.00,1097.00,42,535,577.00
05/21/2004,11:26,1097.00,1097.25,1097.00,1097.00,140,488,628.00
05/21/2004,11:27,1097.00,1097.50,1097.00,1097.25,358,239,597.00
05/21/2004,11:28,1097.50,1098.25,1097.50,1098.00,2019,326,2345.00
05/21/2004,11:29,1098.00,1098.00,1097.25,1097.50,81,490,571.00
05/21/2004,11:30,1097.50,1098.00,1097.25,1097.50,1352,344,1696.00
05/21/2004,11:31,1097.25,1098.25,1097.25,1098.00,1561,262,1823.00
05/21/2004,11:32,1098.00,1098.00,1097.50,1097.75,120,528,648.00
05/21/2004,11:33,1097.75,1097.75,1097.25,1097.50,85,563,648.00
05/21/2004,11:34,1097.50,1098.00,1097.50,1097.50,453,219,672.00
05/21/2004,11:35,1097.50,1097.50,1097.00,1097.00,26,506,532.00
05/21/2004,11:36,1097.00,1097.75,1097.00,1097.75,1104,311,1415.00
05/21/2004,11:37,1097.50,1097.75,1097.50,1097.50,362,55,417.00
05/21/2004,11:38,1097.75,1097.75,1097.25,1097.25,7,661,668.00
05/21/2004,11:39,1097.50,1097.50,1097.00,1097.25,242,383,625.00
05/21/2004,11:40,1097.50,1097.50,1097.25,1097.25,29,314,343.00
05/21/2004,11:41,1097.25,1097.50,1097.00,1097.50,172,165,337.00
05/21/2004,11:42,1097.25,1097.50,1097.25,1097.50,155,107,262.00
05/21/2004,11:43,1097.50,1097.50,1097.25,1097.50,432,1,433.00
05/21/2004,11:44,1097.50,1097.75,1097.50,1097.75,633,35,668.00
05/21/2004,11:45,1097.50,1097.75,1097.25,1097.25,419,187,606.00
05/21/2004,11:46,1097.25,1098.00,1097.25,1098.00,194,7,201.00
05/21/2004,11:47,1097.75,1098.00,1097.50,1097.75,125,400,525.00
05/21/2004,11:48,1097.50,1097.75,1097.50,1097.50,1,8,9.00
05/21/2004,11:49,1097.75,1098.00,1097.75,1097.75,171,62,233.00
05/21/2004,11:50,1097.75,1097.75,1097.50,1097.50,90,75,165.00
05/21/2004,11:51,1097.50,1097.50,1097.25,1097.25,108,605,713.00
05/21/2004,11:52,1097.25,1097.75,1097.25,1097.25,197,107,304.00
05/21/2004,11:53,1097.25,1097.50,1096.75,1097.25,197,916,1113.00
05/21/2004,11:54,1097.25,1097.50,1097.00,1097.00,2,339,341.00
05/21/2004,11:55,1097.00,1097.25,1097.00,1097.25,271,10,281.00
05/21/2004,11:56,1097.50,1097.75,1097.25,1097.50,469,25,494.00
05/21/2004,11:57,1097.75,1097.75,1097.25,1097.25,12,218,230.00
05/21/2004,11:58,1097.25,1097.50,1097.25,1097.25,3,34,37.00
05/21/2004,11:59,1097.25,1097.50,1097.25,1097.25,3,92,95.00
05/21/2004,12:00,1097.25,1097.50,1097.00,1097.00,109,451,560.00
05/21/2004,12:01,1097.00,1097.50,1097.00,1097.25,84,64,148.00
05/21/2004,12:02,1097.25,1097.50,1097.00,1097.00,16,250,266.00
05/21/2004,12:03,1097.00,1097.25,1097.00,1097.00,13,45,58.00
05/21/2004,12:04,1097.00,1097.00,1096.75,1097.00,3,333,336.00
05/21/2004,12:05,1096.75,1097.00,1096.75,1096.75,9,195,204.00
05/21/2004,12:06,1096.75,1097.00,1096.75,1096.75,160,39,199.00
05/21/2004,12:07,1096.75,1097.00,1096.25,1096.25,325,1457,1782.00
05/21/2004,12:08,1096.50,1096.50,1095.50,1096.25,3152,3896,7048.00
05/21/2004,12:09,1096.00,1096.25,1095.75,1096.00,391,444,835.00
05/21/2004,12:10,1096.00,1096.25,1095.75,1095.75,39,273,312.00
05/21/2004,12:11,1095.75,1096.00,1095.50,1096.00,181,559,740.00
05/21/2004,12:12,1096.00,1096.25,1095.75,1096.00,503,83,586.00
05/21/2004,12:13,1096.00,1096.25,1095.75,1095.75,359,496,855.00
05/21/2004,12:14,1096.00,1096.00,1095.75,1095.75,22,100,122.00
05/21/2004,12:15,1095.75,1096.25,1095.75,1096.25,508,118,626.00
05/21/2004,12:16,1096.00,1096.50,1096.00,1096.50,327,34,361.00
05/21/2004,12:17,1096.50,1096.50,1096.00,1096.25,343,212,555.00
05/21/2004,12:18,1096.25,1096.50,1096.00,1096.25,344,339,683.00
05/21/2004,12:19,1096.25,1096.25,1096.00,1096.00,4,4,8.00
05/21/2004,12:20,1096.25,1096.50,1096.00,1096.50,180,23,203.00
05/21/2004,12:21,1096.25,1096.75,1096.25,1096.50,644,358,1002.00
05/21/2004,12:22,1096.25,1096.50,1096.00,1096.25,12,219,231.00
05/21/2004,12:23,1096.25,1096.25,1096.25,1096.25,129,0,129.00
05/21/2004,12:24,1096.25,1096.50,1096.25,1096.25,119,27,146.00
05/21/2004,12:25,1096.25,1096.50,1096.25,1096.50,12,18,30.00
05/21/2004,12:26,1096.25,1096.50,1096.00,1096.00,2,326,328.00
05/21/2004,12:27,1096.00,1096.25,1096.00,1096.25,294,47,341.00
05/21/2004,12:28,1096.25,1096.25,1096.00,1096.25,110,50,160.00
05/21/2004,12:29,1096.25,1096.25,1096.00,1096.00,29,3,32.00
05/21/2004,12:30,1096.00,1096.25,1096.00,1096.25,24,9,33.00
05/21/2004,12:31,1096.25,1096.25,1095.50,1095.75,373,727,1100.00
05/21/2004,12:32,1095.50,1095.75,1095.50,1095.50,142,93,235.00
05/21/2004,12:33,1095.50,1096.00,1095.50,1095.75,357,30,387.00
05/21/2004,12:34,1095.75,1096.00,1095.75,1096.00,24,14,38.00
05/21/2004,12:35,1095.75,1096.00,1095.75,1095.75,1,44,45.00
05/21/2004,12:36,1095.75,1096.00,1095.75,1096.00,193,24,217.00
05/21/2004,12:37,1096.00,1096.00,1095.50,1095.50,183,371,554.00
05/21/2004,12:38,1095.75,1095.75,1095.25,1095.25,161,790,951.00
05/21/2004,12:39,1095.25,1095.50,1093.75,1094.00,298,5834,6132.00
05/21/2004,12:40,1093.75,1094.00,1093.00,1093.00,2225,3129,5354.00
05/21/2004,12:41,1093.00,1093.25,1092.00,1092.75,2499,4053,6552.00
05/21/2004,12:42,1092.75,1093.50,1092.50,1093.25,2554,808,3362.00
05/21/2004,12:43,1093.25,1093.75,1093.25,1093.75,1302,524,1826.00
05/21/2004,12:44,1093.50,1093.75,1093.25,1093.50,486,819,1305.00
05/21/2004,12:45,1093.25,1093.50,1093.25,1093.50,163,21,184.00
05/21/2004,12:46,1093.50,1093.75,1093.25,1093.25,250,344,594.00
05/21/2004,12:47,1093.00,1093.25,1092.75,1093.00,92,673,765.00
05/21/2004,12:48,1092.75,1093.00,1092.75,1093.00,343,662,1005.00
05/21/2004,12:49,1093.00,1093.00,1092.75,1093.00,325,289,614.00
05/21/2004,12:50,1093.00,1093.00,1092.25,1092.25,438,929,1367.00
05/21/2004,12:51,1092.25,1092.50,1092.00,1092.25,837,1598,2435.00
05/21/2004,12:52,1092.00,1092.50,1091.75,1092.25,1273,1707,2980.00
05/21/2004,12:53,1092.25,1092.75,1092.00,1092.75,738,380,1118.00
05/21/2004,12:54,1092.75,1093.00,1092.50,1093.00,624,218,842.00
05/21/2004,12:55,1093.00,1093.25,1092.75,1093.00,853,472,1325.00
05/21/2004,12:56,1093.00,1093.75,1092.75,1093.50,1407,171,1578.00
05/21/2004,12:57,1093.25,1093.50,1093.25,1093.50,395,560,955.00
05/21/2004,12:58,1093.25,1093.50,1093.00,1093.50,461,493,954.00
05/21/2004,12:59,1093.25,1093.50,1093.00,1093.25,133,244,377.00
05/21/2004,13:00,1093.50,1093.75,1093.25,1093.75,801,231,1032.00
05/21/2004,13:01,1093.75,1094.00,1093.50,1094.00,571,367,938.00
05/21/2004,13:02,1093.75,1094.00,1093.25,1093.50,153,875,1028.00
05/21/2004,13:03,1093.50,1093.50,1093.25,1093.50,618,65,683.00
05/21/2004,13:04,1093.50,1093.75,1093.50,1093.50,32,146,178.00
05/21/2004,13:05,1093.75,1093.75,1093.25,1093.25,44,89,133.00
05/21/2004,13:06,1093.25,1093.50,1092.25,1092.50,266,2076,2342.00
05/21/2004,13:07,1092.25,1092.25,1091.50,1092.25,781,2146,2927.00
05/21/2004,13:08,1092.00,1092.75,1092.00,1092.50,1777,139,1916.00
05/21/2004,13:09,1092.50,1092.75,1092.25,1092.25,141,408,549.00
05/21/2004,13:10,1092.25,1092.50,1092.25,1092.50,333,643,976.00
05/21/2004,13:11,1092.50,1092.50,1092.25,1092.25,58,451,509.00
05/21/2004,13:12,1092.25,1092.50,1092.25,1092.50,27,221,248.00
05/21/2004,13:13,1092.50,1092.50,1092.00,1092.50,606,390,996.00
05/21/2004,13:14,1092.50,1092.75,1092.25,1092.50,493,593,1086.00
05/21/2004,13:15,1092.50,1093.00,1092.50,1093.00,1047,16,1063.00
05/21/2004,13:16,1093.00,1093.50,1092.75,1093.50,1011,132,1143.00
05/21/2004,13:17,1093.50,1093.75,1093.00,1093.00,950,2031,2981.00
05/21/2004,13:18,1093.25,1093.50,1093.00,1093.50,337,185,522.00
05/21/2004,13:19,1093.50,1093.50,1093.00,1093.00,142,91,233.00
05/21/2004,13:20,1093.25,1093.25,1093.00,1093.25,161,23,184.00
05/21/2004,13:21,1093.25,1093.50,1093.00,1093.50,614,296,910.00
05/21/2004,13:22,1093.50,1093.50,1093.25,1093.50,164,404,568.00
05/21/2004,13:23,1093.25,1093.50,1093.25,1093.25,8,497,505.00
05/21/2004,13:24,1093.25,1093.50,1093.00,1093.50,1789,800,2589.00
05/21/2004,13:25,1093.25,1093.50,1093.25,1093.25,31,577,608.00
05/21/2004,13:26,1093.25,1093.75,1093.25,1093.75,1425,211,1636.00
05/21/2004,13:27,1093.50,1094.00,1092.75,1092.75,970,1594,2564.00
05/21/2004,13:28,1092.75,1093.00,1092.50,1093.00,594,394,988.00
05/21/2004,13:29,1093.00,1093.25,1092.75,1092.75,336,108,444.00
05/21/2004,13:30,1093.00,1093.25,1092.75,1093.25,379,75,454.00
05/21/2004,13:31,1093.25,1093.50,1093.00,1093.25,352,148,500.00
05/21/2004,13:32,1093.25,1093.25,1092.25,1092.25,66,842,908.00
05/21/2004,13:33,1092.25,1092.75,1092.25,1092.50,1200,888,2088.00
05/21/2004,13:34,1092.50,1093.00,1092.50,1092.75,1048,429,1477.00
05/21/2004,13:35,1092.75,1093.75,1092.75,1093.50,1943,258,2201.00
05/21/2004,13:36,1093.50,1093.50,1093.25,1093.50,432,426,858.00
05/21/2004,13:37,1093.25,1093.75,1093.25,1093.25,225,358,583.00
05/21/2004,13:38,1093.25,1093.25,1092.75,1093.25,227,230,457.00
05/21/2004,13:39,1093.00,1093.50,1093.00,1093.25,192,65,257.00
05/21/2004,13:40,1093.25,1093.25,1093.00,1093.25,276,95,371.00
05/21/2004,13:41,1093.25,1093.50,1093.25,1093.25,145,38,183.00
05/21/2004,13:42,1093.25,1093.50,1093.25,1093.25,6,41,47.00
05/21/2004,13:43,1093.25,1094.00,1093.25,1094.00,1568,84,1652.00
05/21/2004,13:44,1094.00,1094.00,1093.25,1093.25,561,1434,1995.00
05/21/2004,13:45,1093.25,1094.00,1093.25,1093.75,565,21,586.00
05/21/2004,13:46,1094.00,1094.25,1093.50,1093.50,875,752,1627.00
05/21/2004,13:47,1093.75,1094.25,1093.50,1094.00,1398,390,1788.00
05/21/2004,13:48,1093.75,1094.00,1093.00,1093.25,494,2594,3088.00
05/21/2004,13:49,1093.25,1093.50,1093.00,1093.25,240,361,601.00
05/21/2004,13:50,1093.25,1093.75,1093.25,1093.50,1123,121,1244.00
05/21/2004,13:51,1093.50,1093.75,1093.25,1093.50,427,85,512.00
05/21/2004,13:52,1093.75,1093.75,1093.50,1093.50,275,16,291.00
05/21/2004,13:53,1093.50,1094.00,1093.50,1093.50,152,96,248.00
05/21/2004,13:54,1093.50,1093.75,1092.00,1092.50,191,3177,3368.00
05/21/2004,13:55,1092.50,1093.00,1091.50,1091.50,836,1300,2136.00
05/21/2004,13:56,1091.75,1092.25,1091.50,1091.75,822,1171,1993.00
05/21/2004,13:57,1091.75,1092.00,1089.50,1089.75,2078,6621,8699.00
05/21/2004,13:58,1089.75,1090.25,1089.25,1089.50,2229,2526,4755.00
05/21/2004,13:59,1089.50,1090.00,1089.00,1090.00,2910,3267,6177.00
05/21/2004,14:00,1090.25,1090.50,1090.00,1090.25,1223,1140,2363.00
05/21/2004,14:01,1090.50,1091.00,1090.25,1091.00,1491,739,2230.00
05/21/2004,14:02,1091.00,1091.25,1090.75,1091.00,773,357,1130.00
05/21/2004,14:03,1091.00,1091.00,1090.25,1090.25,350,1930,2280.00
05/21/2004,14:04,1090.50,1091.00,1090.25,1090.50,862,841,1703.00
05/21/2004,14:05,1090.50,1091.00,1090.25,1090.25,477,916,1393.00
05/21/2004,14:06,1090.25,1090.50,1089.50,1089.75,485,2496,2981.00
05/21/2004,14:07,1090.00,1090.25,1089.50,1089.50,930,1172,2102.00
05/21/2004,14:08,1089.50,1090.25,1089.00,1090.25,1238,1566,2804.00
05/21/2004,14:09,1090.25,1090.50,1090.00,1090.50,550,366,916.00
05/21/2004,14:10,1090.50,1091.25,1090.25,1091.00,1595,601,2196.00
05/21/2004,14:11,1091.25,1091.25,1090.75,1091.25,314,368,682.00
05/21/2004,14:12,1091.25,1091.50,1091.00,1091.50,512,227,739.00
05/21/2004,14:13,1091.50,1091.75,1090.75,1090.75,1637,1314,2951.00
05/21/2004,14:14,1090.75,1091.25,1090.75,1091.00,765,621,1386.00
05/21/2004,14:15,1091.00,1091.25,1090.75,1090.75,92,277,369.00
05/21/2004,14:16,1090.75,1091.00,1090.50,1091.00,442,455,897.00
05/21/2004,14:17,1090.75,1091.25,1090.25,1091.25,924,624,1548.00
05/21/2004,14:18,1091.25,1092.25,1091.00,1092.25,2014,638,2652.00
05/21/2004,14:19,1092.00,1092.25,1091.50,1091.75,626,429,1055.00
05/21/2004,14:20,1091.75,1092.00,1091.50,1091.75,383,250,633.00
05/21/2004,14:21,1091.75,1092.00,1091.50,1091.75,375,238,613.00
05/21/2004,14:22,1091.75,1091.75,1091.50,1091.50,170,7,177.00
05/21/2004,14:23,1091.50,1091.75,1091.50,1091.50,76,44,120.00
05/21/2004,14:24,1091.50,1092.00,1091.50,1092.00,473,140,613.00
05/21/2004,14:25,1092.00,1092.25,1091.75,1091.75,305,406,711.00
05/21/2004,14:26,1091.75,1092.25,1091.75,1092.00,442,880,1322.00
05/21/2004,14:27,1092.00,1092.25,1091.75,1091.75,443,205,648.00
05/21/2004,14:28,1092.00,1092.00,1091.75,1091.75,8,80,88.00
05/21/2004,14:29,1092.00,1092.00,1091.25,1091.25,134,726,860.00
05/21/2004,14:30,1091.25,1092.00,1091.25,1091.75,529,213,742.00
05/21/2004,14:31,1091.75,1092.50,1091.75,1092.50,1509,341,1850.00
05/21/2004,14:32,1092.50,1093.25,1092.25,1093.00,2231,525,2756.00
05/21/2004,14:33,1093.00,1093.00,1092.50,1092.75,382,728,1110.00
05/21/2004,14:34,1092.75,1093.00,1092.50,1092.75,80,210,290.00
05/21/2004,14:35,1092.75,1092.75,1092.25,1092.25,12,520,532.00
05/21/2004,14:36,1092.25,1092.75,1092.25,1092.50,284,365,649.00
05/21/2004,14:37,1092.50,1093.00,1092.50,1092.75,432,293,725.00
05/21/2004,14:38,1092.50,1092.75,1092.25,1092.75,97,262,359.00
05/21/2004,14:39,1092.50,1093.00,1092.50,1092.75,329,271,600.00
05/21/2004,14:40,1092.75,1093.00,1092.50,1092.50,132,152,284.00
05/21/2004,14:41,1092.75,1092.75,1091.75,1091.75,429,2007,2436.00
05/21/2004,14:42,1092.00,1092.00,1091.50,1091.75,611,1163,1774.00
05/21/2004,14:43,1091.75,1092.00,1091.25,1091.50,442,1072,1514.00
05/21/2004,14:44,1091.25,1091.50,1091.25,1091.50,642,447,1089.00
05/21/2004,14:45,1091.25,1091.75,1090.75,1090.75,531,1736,2267.00
05/21/2004,14:46,1090.75,1091.00,1090.50,1090.75,510,1266,1776.00
05/21/2004,14:47,1090.75,1091.25,1090.50,1091.25,1323,145,1468.00
05/21/2004,14:48,1091.25,1091.50,1090.75,1091.25,632,955,1587.00
05/21/2004,14:49,1091.25,1091.50,1091.00,1091.50,198,176,374.00
05/21/2004,14:50,1091.25,1091.50,1091.00,1091.00,123,432,555.00
05/21/2004,14:51,1091.00,1091.50,1090.75,1091.25,483,639,1122.00
05/21/2004,14:52,1091.25,1092.00,1091.25,1092.00,1852,189,2041.00
05/21/2004,14:53,1092.00,1092.50,1091.75,1092.50,1704,80,1784.00
05/21/2004,14:54,1092.25,1093.00,1092.25,1092.75,1865,1171,3036.00
05/21/2004,14:55,1092.75,1092.75,1092.50,1092.75,1113,134,1247.00
05/21/2004,14:56,1092.75,1093.25,1092.75,1093.00,2226,424,2650.00
05/21/2004,14:57,1093.00,1093.25,1092.75,1092.75,623,611,1234.00
05/21/2004,14:58,1092.75,1093.25,1092.50,1093.00,624,638,1262.00
05/21/2004,14:59,1093.00,1093.50,1093.00,1093.25,1985,864,2849.00
05/21/2004,15:00,1093.25,1093.75,1093.00,1093.75,1801,791,2592.00
05/21/2004,15:01,1093.75,1094.00,1093.00,1093.50,2255,2780,5035.00
05/21/2004,15:02,1093.50,1093.75,1093.25,1093.25,132,1442,1574.00
05/21/2004,15:03,1093.25,1093.50,1093.00,1093.50,1429,914,2343.00
05/21/2004,15:04,1093.25,1093.50,1093.00,1093.25,511,959,1470.00
05/21/2004,15:05,1093.25,1093.50,1093.00,1093.00,208,346,554.00
05/21/2004,15:06,1093.25,1093.25,1092.75,1093.00,266,931,1197.00
05/21/2004,15:07,1093.00,1093.00,1092.75,1093.00,126,1212,1338.00
05/21/2004,15:08,1093.00,1093.25,1092.75,1093.25,817,117,934.00
05/21/2004,15:09,1093.00,1093.25,1092.75,1092.75,33,908,941.00
05/21/2004,15:10,1093.00,1093.00,1092.75,1092.75,278,120,398.00
05/21/2004,15:11,1093.00,1093.00,1092.75,1093.00,239,131,370.00
05/21/2004,15:12,1092.75,1093.00,1092.50,1093.00,199,901,1100.00
05/21/2004,15:13,1092.75,1093.00,1092.50,1092.75,164,921,1085.00
05/21/2004,15:14,1092.75,1092.75,1092.50,1092.50,452,346,798.00
05/21/2004,15:15,1092.50,1092.75,1092.25,1092.75,1425,3640,5065.00
05/21/2004,15:16,1092.50,1092.75,1092.50,1092.75,4,1,5.00
05/23/2004,17:31,1092.75,1093.50,1092.75,1093.50,405,87,492.00
05/23/2004,17:32,1093.50,1093.75,1093.50,1093.75,200,7,207.00
05/23/2004,17:33,1094.00,1094.50,1094.00,1094.25,62,22,84.00
05/23/2004,17:34,1094.25,1094.25,1094.00,1094.00,73,8,81.00
05/23/2004,17:35,1094.25,1094.50,1094.00,1094.25,64,9,73.00
05/23/2004,17:36,1094.25,1094.25,1094.00,1094.25,67,1,68.00
05/23/2004,17:37,1094.25,1094.50,1094.25,1094.25,36,56,92.00
05/23/2004,17:38,1094.25,1094.25,1093.75,1094.00,14,65,79.00
05/23/2004,17:39,1094.00,1094.25,1093.75,1093.75,17,63,80.00
05/23/2004,17:40,1093.75,1094.25,1093.75,1094.25,71,62,133.00
05/23/2004,17:41,1094.00,1094.00,1093.75,1093.75,0,30,30.00
05/23/2004,17:42,1094.00,1094.00,1093.75,1094.00,24,13,37.00
05/23/2004,17:43,1094.00,1094.25,1094.00,1094.25,17,0,17.00
05/23/2004,17:44,1094.25,1094.25,1094.25,1094.25,26,0,26.00
05/23/2004,17:45,1094.25,1094.50,1094.25,1094.50,12,0,12.00
05/23/2004,17:46,1094.25,1094.25,1094.25,1094.25,0,18,18.00
05/23/2004,17:47,1094.50,1094.50,1094.25,1094.25,5,3,8.00
05/23/2004,17:49,1094.50,1094.50,1094.50,1094.50,22,0,22.00
05/23/2004,17:50,1094.75,1094.75,1094.75,1094.75,9,0,9.00
05/23/2004,17:51,1094.75,1094.75,1094.50,1094.50,2,4,6.00
05/23/2004,17:52,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/23/2004,17:53,1094.75,1094.75,1094.75,1094.75,16,0,16.00
05/23/2004,17:54,1094.75,1094.75,1094.50,1094.50,3,1,4.00
05/23/2004,17:55,1094.50,1094.50,1094.50,1094.50,0,35,35.00
05/23/2004,17:56,1094.50,1094.50,1094.25,1094.50,2,20,22.00
05/23/2004,17:57,1094.25,1094.50,1094.25,1094.50,1,1,2.00
05/23/2004,17:58,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/23/2004,17:59,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/23/2004,18:00,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/23/2004,18:01,1094.75,1095.00,1094.75,1094.75,22,10,32.00
05/23/2004,18:02,1094.75,1094.75,1094.50,1094.50,0,39,39.00
05/23/2004,18:03,1094.50,1094.75,1094.50,1094.50,1,6,7.00
05/23/2004,18:04,1094.75,1094.75,1094.75,1094.75,63,0,63.00
05/23/2004,18:05,1094.75,1095.00,1094.75,1095.00,72,0,72.00
05/23/2004,18:06,1095.00,1095.25,1095.00,1095.25,93,0,93.00
05/23/2004,18:07,1095.25,1095.25,1095.00,1095.25,8,3,11.00
05/23/2004,18:08,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/23/2004,18:10,1095.00,1095.25,1095.00,1095.25,1,5,6.00
05/23/2004,18:11,1095.00,1095.00,1095.00,1095.00,0,15,15.00
05/23/2004,18:12,1095.25,1095.25,1095.25,1095.25,7,0,7.00
05/23/2004,18:13,1095.00,1095.00,1095.00,1095.00,0,17,17.00
05/23/2004,18:14,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/23/2004,18:15,1095.00,1095.00,1095.00,1095.00,0,122,122.00
05/23/2004,18:16,1094.75,1094.75,1094.75,1094.75,0,28,28.00
05/23/2004,18:17,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/23/2004,18:18,1095.00,1095.00,1094.50,1094.50,1,11,12.00
05/23/2004,18:19,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/23/2004,18:21,1094.75,1095.00,1094.75,1095.00,14,0,14.00
05/23/2004,18:22,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/23/2004,18:23,1094.75,1095.00,1094.75,1095.00,10,11,21.00
05/23/2004,18:24,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/23/2004,18:25,1095.00,1095.00,1095.00,1095.00,18,0,18.00
05/23/2004,18:26,1095.00,1095.00,1094.75,1094.75,33,1,34.00
05/23/2004,18:27,1095.00,1095.25,1095.00,1095.25,10,0,10.00
05/23/2004,18:29,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/23/2004,18:30,1095.25,1095.25,1095.25,1095.25,13,0,13.00
05/23/2004,18:31,1095.50,1095.50,1095.50,1095.50,22,0,22.00
05/23/2004,18:32,1095.50,1097.00,1095.50,1096.50,490,71,561.00
05/23/2004,18:33,1096.50,1096.50,1096.25,1096.25,3,15,18.00
05/23/2004,18:34,1096.25,1096.25,1096.00,1096.25,5,30,35.00
05/23/2004,18:35,1096.25,1096.25,1095.75,1096.25,2,21,23.00
05/23/2004,18:36,1096.25,1096.25,1096.00,1096.00,1,3,4.00
05/23/2004,18:37,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/23/2004,18:38,1096.25,1096.50,1096.25,1096.50,27,0,27.00
05/23/2004,18:39,1096.25,1096.50,1096.25,1096.50,17,10,27.00
05/23/2004,18:40,1096.50,1096.50,1096.25,1096.25,1,5,6.00
05/23/2004,18:41,1096.00,1096.50,1096.00,1096.25,56,3,59.00
05/23/2004,18:42,1096.50,1096.75,1096.25,1096.25,50,58,108.00
05/23/2004,18:43,1096.25,1096.50,1096.25,1096.25,37,16,53.00
05/23/2004,18:44,1096.00,1096.00,1096.00,1096.00,0,19,19.00
05/23/2004,18:45,1096.25,1096.25,1096.00,1096.25,30,5,35.00
05/23/2004,18:46,1096.00,1096.25,1096.00,1096.25,5,1,6.00
05/23/2004,18:47,1096.25,1096.25,1096.25,1096.25,24,0,24.00
05/23/2004,18:48,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/23/2004,18:49,1096.25,1096.25,1096.25,1096.25,32,0,32.00
05/23/2004,18:50,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/23/2004,18:51,1096.00,1096.75,1096.00,1096.25,115,26,141.00
05/23/2004,18:52,1096.50,1096.50,1096.50,1096.50,20,0,20.00
05/23/2004,18:53,1096.50,1096.50,1096.25,1096.25,14,1,15.00
05/23/2004,18:54,1096.50,1096.75,1096.50,1096.75,48,0,48.00
05/23/2004,18:55,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/23/2004,18:56,1096.75,1097.00,1096.75,1096.75,50,47,97.00
05/23/2004,18:57,1096.50,1096.75,1096.25,1096.25,10,133,143.00
05/23/2004,18:58,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2004,18:59,1096.25,1096.50,1096.25,1096.50,8,5,13.00
05/23/2004,19:00,1096.50,1096.75,1096.50,1096.75,52,0,52.00
05/23/2004,19:01,1096.75,1097.00,1096.75,1096.75,7,1,8.00
05/23/2004,19:02,1096.75,1096.75,1096.50,1096.50,0,2,2.00
05/23/2004,19:03,1096.75,1097.25,1096.75,1097.25,111,1,112.00
05/23/2004,19:04,1097.25,1097.50,1097.25,1097.25,71,4,75.00
05/23/2004,19:05,1097.25,1097.25,1097.00,1097.00,0,111,111.00
05/23/2004,19:06,1097.00,1097.00,1097.00,1097.00,0,55,55.00
05/23/2004,19:07,1097.00,1097.00,1097.00,1097.00,0,22,22.00
05/23/2004,19:08,1097.00,1097.00,1097.00,1097.00,0,34,34.00
05/23/2004,19:09,1096.75,1097.00,1096.75,1097.00,105,2,107.00
05/23/2004,19:10,1097.00,1097.00,1097.00,1097.00,3,0,3.00
05/23/2004,19:11,1097.00,1097.00,1096.75,1097.00,10,1,11.00
05/23/2004,19:12,1097.00,1097.25,1097.00,1097.25,12,0,12.00
05/23/2004,19:13,1097.00,1097.00,1097.00,1097.00,0,20,20.00
05/23/2004,19:14,1097.00,1097.00,1097.00,1097.00,0,2,2.00
05/23/2004,19:15,1097.25,1097.25,1097.25,1097.25,6,0,6.00
05/23/2004,19:16,1097.25,1097.25,1097.00,1097.00,2,8,10.00
05/23/2004,19:17,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/23/2004,19:18,1097.00,1097.25,1097.00,1097.25,5,20,25.00
05/23/2004,19:19,1097.25,1097.25,1097.00,1097.00,5,2,7.00
05/23/2004,19:20,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/23/2004,19:21,1097.00,1097.00,1097.00,1097.00,0,16,16.00
05/23/2004,19:22,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/23/2004,19:23,1097.25,1097.25,1097.00,1097.00,1,1,2.00
05/23/2004,19:24,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/23/2004,19:25,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/23/2004,19:26,1097.25,1097.25,1097.00,1097.25,13,2,15.00
05/23/2004,19:27,1097.25,1097.25,1097.00,1097.25,2,1,3.00
05/23/2004,19:29,1097.25,1097.25,1097.25,1097.25,5,0,5.00
05/23/2004,19:30,1097.25,1097.50,1097.25,1097.25,55,14,69.00
05/23/2004,19:31,1097.25,1097.25,1097.25,1097.25,0,2,2.00
05/23/2004,19:32,1097.25,1097.25,1097.25,1097.25,0,2,2.00
05/23/2004,19:33,1097.25,1097.25,1097.00,1097.00,0,2,2.00
05/23/2004,19:34,1097.00,1097.25,1097.00,1097.25,34,1,35.00
05/23/2004,19:35,1097.25,1097.75,1097.25,1097.50,61,57,118.00
05/23/2004,19:36,1097.50,1097.75,1097.25,1097.50,13,9,22.00
05/23/2004,19:37,1097.50,1097.50,1097.25,1097.25,0,28,28.00
05/23/2004,19:38,1097.25,1097.25,1097.25,1097.25,0,7,7.00
05/23/2004,19:40,1097.50,1097.50,1097.25,1097.25,9,11,20.00
05/23/2004,19:42,1097.25,1097.25,1097.25,1097.25,0,5,5.00
05/23/2004,19:43,1097.00,1097.00,1097.00,1097.00,0,2,2.00
05/23/2004,19:44,1097.25,1097.25,1097.25,1097.25,11,0,11.00
05/23/2004,19:45,1097.50,1097.50,1097.25,1097.25,2,1,3.00
05/23/2004,19:46,1097.25,1097.25,1097.25,1097.25,0,1,1.00
05/23/2004,19:47,1097.25,1097.25,1097.25,1097.25,0,1,1.00
05/23/2004,19:49,1097.00,1097.50,1097.00,1097.50,8,2,10.00
05/23/2004,19:50,1097.50,1097.50,1097.50,1097.50,3,0,3.00
05/23/2004,19:52,1097.25,1097.25,1097.25,1097.25,0,3,3.00
05/23/2004,19:53,1097.25,1097.50,1097.25,1097.50,1,1,2.00
05/23/2004,19:54,1097.25,1097.25,1097.25,1097.25,0,2,2.00
05/23/2004,19:55,1097.25,1097.25,1097.00,1097.00,0,16,16.00
05/23/2004,19:56,1097.00,1097.00,1097.00,1097.00,0,103,103.00
05/23/2004,19:57,1096.75,1096.75,1096.75,1096.75,0,11,11.00
05/23/2004,19:58,1097.00,1097.00,1097.00,1097.00,27,0,27.00
05/23/2004,19:59,1097.00,1097.25,1097.00,1097.00,6,1,7.00
05/23/2004,20:00,1097.25,1097.25,1097.25,1097.25,8,0,8.00
05/23/2004,20:01,1097.00,1097.00,1097.00,1097.00,0,21,21.00
05/23/2004,20:02,1097.00,1097.00,1097.00,1097.00,0,3,3.00
05/23/2004,20:03,1097.00,1097.00,1096.75,1096.75,0,10,10.00
05/23/2004,20:04,1096.75,1096.75,1096.75,1096.75,0,24,24.00
05/23/2004,20:05,1096.50,1096.50,1096.25,1096.50,1,69,70.00
05/23/2004,20:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2004,20:07,1096.25,1096.25,1095.75,1095.75,6,81,87.00
05/23/2004,20:08,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/23/2004,20:09,1096.25,1096.50,1096.00,1096.25,7,3,10.00
05/23/2004,20:10,1096.50,1096.75,1096.50,1096.75,14,0,14.00
05/23/2004,20:11,1096.25,1096.50,1096.25,1096.50,5,25,30.00
05/23/2004,20:13,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2004,20:14,1096.50,1096.75,1096.50,1096.75,47,0,47.00
05/23/2004,20:15,1096.75,1097.00,1096.75,1096.75,53,13,66.00
05/23/2004,20:16,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2004,20:17,1096.75,1096.75,1096.75,1096.75,0,8,8.00
05/23/2004,20:19,1096.75,1096.75,1096.75,1096.75,0,11,11.00
05/23/2004,20:20,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2004,20:21,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/23/2004,20:22,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2004,20:23,1096.75,1097.00,1096.75,1097.00,31,0,31.00
05/23/2004,20:24,1097.00,1097.00,1096.75,1096.75,5,5,10.00
05/23/2004,20:25,1096.50,1096.75,1096.50,1096.75,7,25,32.00
05/23/2004,20:27,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2004,20:28,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/23/2004,20:29,1097.00,1097.00,1096.75,1097.00,4,2,6.00
05/23/2004,20:30,1097.00,1097.00,1096.75,1096.75,1,1,2.00
05/23/2004,20:31,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2004,20:32,1096.50,1096.50,1096.25,1096.50,5,5,10.00
05/23/2004,20:33,1096.50,1096.50,1095.75,1096.00,49,91,140.00
05/23/2004,20:34,1096.25,1096.25,1096.00,1096.25,26,5,31.00
05/23/2004,20:35,1096.50,1096.50,1096.25,1096.50,123,5,128.00
05/23/2004,20:36,1096.50,1096.75,1096.25,1096.75,136,11,147.00
05/23/2004,20:37,1096.75,1096.75,1096.50,1096.75,285,1,286.00
05/23/2004,20:38,1097.00,1097.00,1096.75,1096.75,1,2,3.00
05/23/2004,20:39,1097.00,1097.00,1096.50,1096.50,3,4,7.00
05/23/2004,20:40,1096.50,1096.50,1096.25,1096.25,0,15,15.00
05/23/2004,20:41,1096.00,1096.25,1095.25,1095.25,9,128,137.00
05/23/2004,20:42,1095.25,1095.25,1094.75,1095.25,9,81,90.00
05/23/2004,20:43,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/23/2004,20:44,1095.25,1095.50,1095.25,1095.25,3,11,14.00
05/23/2004,20:46,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/23/2004,20:48,1095.25,1095.25,1095.25,1095.25,0,26,26.00
05/23/2004,20:49,1095.25,1095.25,1095.25,1095.25,0,10,10.00
05/23/2004,20:50,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/23/2004,20:51,1095.25,1095.25,1095.25,1095.25,13,0,13.00
05/23/2004,20:52,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/23/2004,20:53,1095.50,1095.50,1095.00,1095.25,2,17,19.00
05/23/2004,20:54,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/23/2004,20:55,1095.25,1095.25,1095.25,1095.25,2,0,2.00
05/23/2004,20:58,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/23/2004,20:59,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/23/2004,21:00,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/23/2004,21:01,1095.25,1095.25,1095.25,1095.25,0,31,31.00
05/23/2004,21:02,1095.25,1095.25,1095.00,1095.00,0,15,15.00
05/23/2004,21:03,1095.00,1095.25,1095.00,1095.25,21,1,22.00
05/23/2004,21:04,1095.00,1095.00,1095.00,1095.00,0,50,50.00
05/23/2004,21:05,1095.25,1095.50,1095.00,1095.00,25,1,26.00
05/23/2004,21:06,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/23/2004,21:07,1095.25,1095.25,1095.25,1095.25,22,0,22.00
05/23/2004,21:08,1095.25,1095.50,1095.25,1095.50,3,0,3.00
05/23/2004,21:09,1095.25,1095.25,1095.25,1095.25,0,10,10.00
05/23/2004,21:10,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/23/2004,21:11,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/23/2004,21:13,1095.25,1095.25,1095.25,1095.25,0,3,3.00
05/23/2004,21:14,1095.25,1095.25,1095.25,1095.25,0,8,8.00
05/23/2004,21:15,1095.00,1095.00,1095.00,1095.00,0,16,16.00
05/23/2004,21:16,1095.00,1095.00,1094.75,1095.00,1,13,14.00
05/23/2004,21:17,1095.00,1095.00,1094.75,1094.75,1,1,2.00
05/23/2004,21:18,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/23/2004,21:19,1094.75,1094.75,1094.50,1094.75,4,3,7.00
05/23/2004,21:20,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/23/2004,21:22,1094.75,1094.75,1094.75,1094.75,12,0,12.00
05/23/2004,21:23,1094.50,1094.50,1094.50,1094.50,0,16,16.00
05/23/2004,21:24,1094.50,1094.50,1094.50,1094.50,0,3,3.00
05/23/2004,21:25,1094.75,1094.75,1094.50,1094.50,7,1,8.00
05/23/2004,21:28,1094.50,1094.75,1094.25,1094.75,11,3,14.00
05/23/2004,21:29,1094.75,1094.75,1094.75,1094.75,48,0,48.00
05/23/2004,21:30,1095.00,1095.00,1095.00,1095.00,28,0,28.00
05/23/2004,21:31,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/23/2004,21:32,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/23/2004,21:35,1095.00,1095.00,1094.75,1095.00,11,1,12.00
05/23/2004,21:37,1095.00,1095.00,1095.00,1095.00,2,0,2.00
05/23/2004,21:38,1095.25,1095.25,1095.25,1095.25,5,0,5.00
05/23/2004,21:39,1095.25,1095.25,1095.25,1095.25,8,0,8.00
05/23/2004,21:41,1095.50,1095.50,1095.25,1095.50,22,1,23.00
05/23/2004,21:42,1095.50,1095.50,1095.50,1095.50,3,0,3.00
05/23/2004,21:44,1095.50,1095.75,1095.25,1095.25,27,1,28.00
05/23/2004,21:45,1095.75,1095.75,1095.75,1095.75,6,0,6.00
05/23/2004,21:46,1095.75,1096.00,1095.50,1095.50,28,35,63.00
05/23/2004,21:47,1095.25,1095.50,1095.25,1095.50,5,3,8.00
05/23/2004,21:48,1095.50,1095.50,1095.25,1095.25,15,2,17.00
05/23/2004,21:49,1095.50,1095.50,1095.50,1095.50,45,0,45.00
05/23/2004,21:50,1095.75,1095.75,1095.75,1095.75,7,0,7.00
05/23/2004,21:51,1095.75,1095.75,1095.75,1095.75,3,0,3.00
05/23/2004,21:54,1096.00,1096.00,1095.50,1095.50,1,4,5.00
05/23/2004,21:55,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/23/2004,21:56,1096.00,1096.00,1096.00,1096.00,12,0,12.00
05/23/2004,21:57,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/23/2004,21:58,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/23/2004,21:59,1096.00,1096.25,1095.75,1095.75,3,6,9.00
05/23/2004,22:00,1096.00,1096.25,1096.00,1096.25,5,0,5.00
05/23/2004,22:01,1096.25,1096.50,1096.25,1096.25,60,5,65.00
05/23/2004,22:02,1096.25,1096.50,1096.25,1096.50,10,10,20.00
05/23/2004,22:03,1096.50,1096.50,1096.50,1096.50,3,0,3.00
05/23/2004,22:05,1096.50,1096.75,1096.50,1096.75,6,0,6.00
05/23/2004,22:07,1096.50,1096.50,1096.50,1096.50,0,12,12.00
05/23/2004,22:08,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2004,22:09,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2004,22:10,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/23/2004,22:11,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/23/2004,22:12,1096.50,1096.50,1096.50,1096.50,0,2,2.00
05/23/2004,22:15,1096.50,1096.50,1096.50,1096.50,0,4,4.00
05/23/2004,22:17,1096.25,1096.25,1095.75,1095.75,0,52,52.00
05/23/2004,22:18,1095.75,1096.00,1095.75,1096.00,1,3,4.00
05/23/2004,22:24,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/23/2004,22:25,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/23/2004,22:26,1095.75,1096.00,1095.75,1096.00,1,1,2.00
05/23/2004,22:27,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/23/2004,22:29,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/23/2004,22:30,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/23/2004,22:34,1096.00,1096.00,1095.75,1095.75,2,5,7.00
05/23/2004,22:36,1096.00,1096.25,1096.00,1096.25,3,0,3.00
05/23/2004,22:38,1096.25,1096.25,1096.25,1096.25,7,0,7.00
05/23/2004,22:39,1096.25,1096.25,1096.00,1096.00,1,50,51.00
05/23/2004,22:45,1096.25,1096.25,1096.25,1096.25,3,0,3.00
05/23/2004,22:46,1096.25,1096.50,1096.25,1096.50,13,0,13.00
05/23/2004,22:51,1096.50,1096.50,1096.50,1096.50,13,0,13.00
05/23/2004,22:55,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/23/2004,22:56,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/23/2004,23:00,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/23/2004,23:02,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2004,23:03,1096.50,1096.50,1096.25,1096.25,1,1,2.00
05/23/2004,23:04,1096.25,1096.50,1096.25,1096.50,3,1,4.00
05/23/2004,23:06,1096.50,1096.50,1096.00,1096.50,2,15,17.00
05/23/2004,23:07,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2004,23:09,1096.50,1096.50,1096.50,1096.50,5,0,5.00
05/23/2004,23:11,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/23/2004,23:14,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/23/2004,23:17,1096.25,1096.25,1096.25,1096.25,0,5,5.00
05/23/2004,23:20,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/23/2004,23:21,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/23/2004,23:31,1096.00,1096.25,1096.00,1096.25,1,5,6.00
05/23/2004,23:32,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/23/2004,23:33,1096.25,1096.25,1096.25,1096.25,11,0,11.00
05/23/2004,23:36,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/23/2004,23:38,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/23/2004,23:39,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/23/2004,23:40,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/23/2004,23:42,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/23/2004,23:43,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/23/2004,23:44,1096.25,1096.25,1096.25,1096.25,3,0,3.00
05/23/2004,23:45,1096.00,1096.25,1096.00,1096.25,1,2,3.00
05/23/2004,23:46,1096.25,1096.25,1096.25,1096.25,2,0,2.00
05/23/2004,23:49,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/23/2004,23:55,1096.25,1096.25,1096.25,1096.25,4,0,4.00
05/23/2004,23:56,1096.25,1096.50,1096.25,1096.50,9,0,9.00
05/24/2004,00:04,1096.50,1096.50,1096.25,1096.25,1,1,2.00
05/24/2004,00:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2004,00:10,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2004,00:27,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2004,00:33,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2004,00:34,1096.50,1096.50,1096.50,1096.50,5,0,5.00
05/24/2004,00:35,1096.50,1096.50,1096.50,1096.50,21,0,21.00
05/24/2004,00:39,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/24/2004,00:40,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/24/2004,00:41,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/24/2004,00:45,1096.00,1096.00,1095.75,1096.00,1,145,146.00
05/24/2004,00:46,1096.00,1096.00,1095.75,1095.75,1,5,6.00
05/24/2004,00:47,1095.75,1096.00,1095.75,1096.00,64,7,71.00
05/24/2004,00:48,1096.00,1096.00,1096.00,1096.00,14,0,14.00
05/24/2004,00:49,1096.25,1096.25,1096.00,1096.00,5,20,25.00
05/24/2004,00:50,1096.00,1096.25,1096.00,1096.25,1,3,4.00
05/24/2004,00:51,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/24/2004,00:52,1096.00,1096.00,1096.00,1096.00,0,7,7.00
05/24/2004,00:53,1095.75,1095.75,1095.75,1095.75,0,6,6.00
05/24/2004,00:54,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/24/2004,00:57,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,00:58,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/24/2004,00:59,1095.50,1095.50,1095.25,1095.25,0,18,18.00
05/24/2004,01:00,1095.50,1095.50,1095.50,1095.50,6,0,6.00
05/24/2004,01:01,1095.50,1095.50,1095.50,1095.50,2,0,2.00
05/24/2004,01:02,1095.25,1095.50,1095.25,1095.50,4,5,9.00
05/24/2004,01:03,1095.50,1095.75,1095.50,1095.75,21,0,21.00
05/24/2004,01:04,1095.75,1095.75,1095.75,1095.75,4,0,4.00
05/24/2004,01:05,1095.75,1095.75,1095.75,1095.75,4,0,4.00
05/24/2004,01:06,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/24/2004,01:08,1096.00,1096.00,1096.00,1096.00,6,0,6.00
05/24/2004,01:10,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/24/2004,01:11,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,01:15,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/24/2004,01:16,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/24/2004,01:17,1096.00,1096.00,1096.00,1096.00,10,0,10.00
05/24/2004,01:18,1095.75,1096.00,1095.75,1096.00,10,1,11.00
05/24/2004,01:21,1095.75,1095.75,1095.75,1095.75,0,13,13.00
05/24/2004,01:28,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/24/2004,01:30,1095.75,1095.75,1095.75,1095.75,0,2,2.00
05/24/2004,01:31,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,01:32,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,01:34,1095.50,1095.50,1095.50,1095.50,0,2,2.00
05/24/2004,01:37,1095.75,1095.75,1095.50,1095.50,3,8,11.00
05/24/2004,01:41,1095.50,1095.50,1095.50,1095.50,0,1,1.00
05/24/2004,01:44,1095.75,1095.75,1095.75,1095.75,4,0,4.00
05/24/2004,01:46,1095.50,1095.50,1095.50,1095.50,0,17,17.00
05/24/2004,01:53,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/24/2004,01:54,1095.75,1095.75,1095.75,1095.75,6,0,6.00
05/24/2004,01:55,1095.75,1095.75,1095.75,1095.75,30,0,30.00
05/24/2004,01:56,1095.75,1095.75,1095.75,1095.75,6,0,6.00
05/24/2004,01:57,1095.75,1096.00,1095.75,1096.00,19,0,19.00
05/24/2004,01:58,1096.00,1096.00,1096.00,1096.00,7,0,7.00
05/24/2004,01:59,1096.00,1096.00,1095.75,1095.75,20,28,48.00
05/24/2004,02:00,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/24/2004,02:01,1096.00,1096.00,1095.75,1096.00,40,1,41.00
05/24/2004,02:02,1095.75,1096.00,1095.75,1096.00,13,8,21.00
05/24/2004,02:03,1096.00,1096.00,1096.00,1096.00,163,0,163.00
05/24/2004,02:04,1096.00,1096.00,1096.00,1096.00,56,0,56.00
05/24/2004,02:05,1096.00,1096.00,1095.75,1095.75,10,10,20.00
05/24/2004,02:06,1095.75,1096.00,1095.75,1096.00,3,11,14.00
05/24/2004,02:07,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,02:08,1095.50,1095.75,1095.50,1095.50,1,3,4.00
05/24/2004,02:09,1095.75,1096.00,1095.50,1096.00,19,1,20.00
05/24/2004,02:10,1095.75,1096.00,1095.75,1096.00,4,1,5.00
05/24/2004,02:11,1095.75,1095.75,1095.75,1095.75,0,27,27.00
05/24/2004,02:12,1096.00,1096.25,1096.00,1096.00,114,64,178.00
05/24/2004,02:13,1096.00,1096.25,1096.00,1096.25,37,50,87.00
05/24/2004,02:14,1096.25,1096.25,1096.00,1096.00,20,1,21.00
05/24/2004,02:15,1096.00,1096.00,1096.00,1096.00,0,14,14.00
05/24/2004,02:18,1095.75,1095.75,1095.50,1095.75,26,42,68.00
05/24/2004,02:19,1095.75,1095.75,1095.75,1095.75,55,0,55.00
05/24/2004,02:21,1095.75,1095.75,1095.50,1095.75,51,152,203.00
05/24/2004,02:22,1095.75,1095.75,1095.75,1095.75,16,0,16.00
05/24/2004,02:24,1095.75,1096.00,1095.75,1096.00,127,0,127.00
05/24/2004,02:25,1096.00,1096.00,1095.75,1096.00,35,10,45.00
05/24/2004,02:26,1096.00,1096.00,1096.00,1096.00,14,0,14.00
05/24/2004,02:27,1096.00,1096.00,1096.00,1096.00,6,0,6.00
05/24/2004,02:28,1096.00,1096.00,1095.75,1095.75,3,5,8.00
05/24/2004,02:30,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,02:32,1096.00,1096.00,1096.00,1096.00,6,0,6.00
05/24/2004,02:33,1096.00,1096.25,1096.00,1096.25,13,0,13.00
05/24/2004,02:34,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/24/2004,02:36,1095.75,1096.00,1095.75,1096.00,30,2,32.00
05/24/2004,02:37,1096.00,1096.00,1096.00,1096.00,3,0,3.00
05/24/2004,02:38,1096.00,1096.00,1096.00,1096.00,24,0,24.00
05/24/2004,02:40,1096.00,1096.00,1096.00,1096.00,34,0,34.00
05/24/2004,02:41,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/24/2004,02:43,1096.25,1096.50,1096.25,1096.50,95,0,95.00
05/24/2004,02:44,1096.50,1096.50,1096.50,1096.50,97,0,97.00
05/24/2004,02:45,1096.50,1096.50,1096.50,1096.50,15,0,15.00
05/24/2004,02:46,1096.50,1096.50,1096.25,1096.25,16,60,76.00
05/24/2004,02:47,1096.25,1096.25,1096.25,1096.25,0,99,99.00
05/24/2004,02:48,1096.25,1096.50,1096.25,1096.50,7,9,16.00
05/24/2004,02:49,1096.50,1096.50,1096.25,1096.50,6,35,41.00
05/24/2004,02:50,1096.50,1096.50,1096.50,1096.50,2,0,2.00
05/24/2004,02:51,1096.25,1096.25,1096.00,1096.25,2,25,27.00
05/24/2004,02:52,1096.25,1096.25,1096.25,1096.25,21,0,21.00
05/24/2004,02:53,1096.25,1096.25,1096.25,1096.25,12,0,12.00
05/24/2004,02:54,1096.50,1096.50,1096.50,1096.50,47,0,47.00
05/24/2004,02:55,1096.50,1096.75,1096.50,1096.50,2,2,4.00
05/24/2004,02:56,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/24/2004,02:57,1096.50,1096.50,1096.50,1096.50,0,56,56.00
05/24/2004,02:58,1096.50,1096.75,1096.50,1096.75,37,13,50.00
05/24/2004,02:59,1097.00,1097.00,1097.00,1097.00,86,0,86.00
05/24/2004,03:00,1097.00,1097.50,1097.00,1097.25,63,1,64.00
05/24/2004,03:01,1097.50,1097.50,1097.25,1097.50,13,21,34.00
05/24/2004,03:02,1097.25,1097.75,1097.25,1097.75,86,22,108.00
05/24/2004,03:03,1097.75,1098.00,1097.75,1098.00,14,11,25.00
05/24/2004,03:04,1097.75,1097.75,1097.50,1097.75,21,27,48.00
05/24/2004,03:05,1097.75,1097.75,1097.75,1097.75,4,0,4.00
05/24/2004,03:06,1097.50,1098.00,1097.50,1098.00,31,1,32.00
05/24/2004,03:07,1097.75,1097.75,1097.75,1097.75,0,40,40.00
05/24/2004,03:08,1098.00,1098.00,1098.00,1098.00,26,0,26.00
05/24/2004,03:09,1097.75,1098.25,1097.75,1098.00,133,46,179.00
05/24/2004,03:10,1098.00,1098.50,1098.00,1098.50,73,27,100.00
05/24/2004,03:11,1098.25,1098.75,1098.25,1098.25,51,18,69.00
05/24/2004,03:12,1098.25,1098.50,1098.25,1098.50,73,8,81.00
05/24/2004,03:13,1098.50,1098.75,1098.50,1098.75,9,6,15.00
05/24/2004,03:14,1098.75,1099.00,1098.75,1099.00,67,32,99.00
05/24/2004,03:15,1098.75,1099.25,1098.75,1099.00,58,26,84.00
05/24/2004,03:16,1099.00,1099.00,1098.75,1098.75,0,33,33.00
05/24/2004,03:17,1098.75,1098.75,1098.75,1098.75,0,20,20.00
05/24/2004,03:18,1098.75,1098.75,1098.50,1098.50,0,15,15.00
05/24/2004,03:19,1098.50,1098.50,1098.50,1098.50,0,35,35.00
05/24/2004,03:20,1098.50,1098.50,1098.50,1098.50,0,10,10.00
05/24/2004,03:21,1098.50,1098.75,1098.50,1098.50,32,6,38.00
05/24/2004,03:22,1098.75,1099.00,1098.75,1098.75,93,2,95.00
05/24/2004,03:23,1099.00,1099.00,1098.75,1099.00,109,3,112.00
05/24/2004,03:24,1099.25,1099.50,1099.25,1099.25,81,1,82.00
05/24/2004,03:25,1099.25,1099.25,1099.00,1099.00,0,76,76.00
05/24/2004,03:26,1099.00,1099.00,1098.75,1098.75,0,21,21.00
05/24/2004,03:27,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/24/2004,03:28,1099.00,1099.00,1098.75,1099.00,14,25,39.00
05/24/2004,03:29,1099.00,1099.00,1099.00,1099.00,29,0,29.00
05/24/2004,03:30,1098.75,1098.75,1098.75,1098.75,0,4,4.00
05/24/2004,03:31,1099.00,1099.00,1098.75,1098.75,12,2,14.00
05/24/2004,03:32,1098.75,1099.00,1098.75,1099.00,1,2,3.00
05/24/2004,03:33,1099.00,1099.00,1099.00,1099.00,34,0,34.00
05/24/2004,03:34,1099.00,1099.00,1099.00,1099.00,3,0,3.00
05/24/2004,03:35,1099.25,1099.25,1099.00,1099.00,19,4,23.00
05/24/2004,03:36,1099.25,1099.25,1099.25,1099.25,22,0,22.00
05/24/2004,03:37,1099.25,1099.50,1099.25,1099.25,18,6,24.00
05/24/2004,03:38,1099.25,1099.25,1099.25,1099.25,0,28,28.00
05/24/2004,03:39,1099.25,1099.25,1099.25,1099.25,0,6,6.00
05/24/2004,03:41,1099.25,1099.25,1099.25,1099.25,0,18,18.00
05/24/2004,03:42,1099.25,1099.25,1099.25,1099.25,0,48,48.00
05/24/2004,03:43,1099.25,1099.25,1099.25,1099.25,0,76,76.00
05/24/2004,03:44,1099.00,1099.25,1099.00,1099.25,12,33,45.00
05/24/2004,03:45,1099.25,1099.25,1099.00,1099.00,1,30,31.00
05/24/2004,03:46,1099.00,1099.25,1099.00,1099.25,23,19,42.00
05/24/2004,03:47,1099.25,1099.75,1099.25,1099.50,102,11,113.00
05/24/2004,03:48,1099.50,1100.00,1099.50,1100.00,254,36,290.00
05/24/2004,03:49,1099.75,1100.00,1099.75,1100.00,22,10,32.00
05/24/2004,03:50,1100.00,1100.00,1099.75,1099.75,35,80,115.00
05/24/2004,03:51,1099.75,1099.75,1099.75,1099.75,0,42,42.00
05/24/2004,03:52,1099.75,1100.00,1099.75,1100.00,25,11,36.00
05/24/2004,03:53,1100.00,1100.00,1099.75,1100.00,39,14,53.00
05/24/2004,03:54,1100.00,1100.00,1100.00,1100.00,21,0,21.00
05/24/2004,03:55,1100.00,1100.50,1099.75,1100.25,149,48,197.00
05/24/2004,03:56,1100.25,1101.00,1100.25,1100.50,421,79,500.00
05/24/2004,03:57,1100.50,1100.75,1100.50,1100.75,2,40,42.00
05/24/2004,03:58,1100.75,1100.75,1100.50,1100.50,2,21,23.00
05/24/2004,03:59,1100.25,1100.25,1100.25,1100.25,0,102,102.00
05/24/2004,04:00,1100.25,1100.50,1100.25,1100.50,16,3,19.00
05/24/2004,04:01,1100.50,1100.50,1100.25,1100.25,20,1,21.00
05/24/2004,04:02,1100.50,1100.75,1100.50,1100.75,108,0,108.00
05/24/2004,04:03,1101.00,1101.25,1101.00,1101.00,120,37,157.00
05/24/2004,04:04,1100.75,1101.00,1100.75,1101.00,27,4,31.00
05/24/2004,04:05,1101.00,1101.00,1101.00,1101.00,24,0,24.00
05/24/2004,04:06,1101.00,1101.25,1101.00,1101.25,37,2,39.00
05/24/2004,04:07,1101.00,1101.00,1101.00,1101.00,0,53,53.00
05/24/2004,04:08,1100.75,1101.00,1100.50,1100.50,2,90,92.00
05/24/2004,04:09,1100.50,1100.75,1100.50,1100.50,1,11,12.00
05/24/2004,04:10,1100.50,1100.50,1100.50,1100.50,0,29,29.00
05/24/2004,04:11,1100.50,1100.50,1100.50,1100.50,0,10,10.00
05/24/2004,04:12,1100.75,1100.75,1100.50,1100.50,2,2,4.00
05/24/2004,04:13,1100.75,1100.75,1100.75,1100.75,20,0,20.00
05/24/2004,04:14,1100.75,1100.75,1100.50,1100.75,32,1,33.00
05/24/2004,04:15,1100.75,1101.00,1100.50,1100.50,12,17,29.00
05/24/2004,04:16,1100.50,1100.50,1100.50,1100.50,0,1,1.00
05/24/2004,04:17,1100.75,1100.75,1100.50,1100.50,4,15,19.00
05/24/2004,04:18,1100.50,1100.75,1100.25,1100.25,10,97,107.00
05/24/2004,04:19,1100.25,1100.25,1100.25,1100.25,0,1,1.00
05/24/2004,04:20,1100.25,1100.25,1100.25,1100.25,0,10,10.00
05/24/2004,04:21,1100.25,1100.25,1100.00,1100.25,1,27,28.00
05/24/2004,04:22,1100.25,1100.25,1100.25,1100.25,3,0,3.00
05/24/2004,04:23,1100.25,1100.25,1100.25,1100.25,36,0,36.00
05/24/2004,04:24,1100.25,1100.25,1100.00,1100.00,6,1,7.00
05/24/2004,04:25,1100.00,1100.00,1100.00,1100.00,0,1,1.00
05/24/2004,04:26,1100.25,1100.25,1100.00,1100.00,2,3,5.00
05/24/2004,04:27,1100.00,1100.00,1100.00,1100.00,0,2,2.00
05/24/2004,04:29,1100.00,1100.00,1100.00,1100.00,0,18,18.00
05/24/2004,04:30,1100.00,1100.25,1100.00,1100.25,52,2,54.00
05/24/2004,04:31,1100.00,1100.00,1100.00,1100.00,0,5,5.00
05/24/2004,04:32,1100.25,1100.25,1100.25,1100.25,20,0,20.00
05/24/2004,04:33,1100.25,1100.50,1100.25,1100.50,16,0,16.00
05/24/2004,04:35,1100.25,1100.25,1100.25,1100.25,0,4,4.00
05/24/2004,04:36,1100.50,1100.50,1100.50,1100.50,5,0,5.00
05/24/2004,04:38,1100.50,1100.50,1100.25,1100.25,45,2,47.00
05/24/2004,04:39,1100.25,1100.50,1100.25,1100.25,1,134,135.00
05/24/2004,04:40,1100.25,1100.50,1100.25,1100.50,2,124,126.00
05/24/2004,04:41,1100.50,1100.50,1100.25,1100.50,31,1,32.00
05/24/2004,04:42,1100.75,1100.75,1100.50,1100.50,13,35,48.00
05/24/2004,04:43,1100.50,1100.75,1100.50,1100.50,20,102,122.00
05/24/2004,04:44,1100.50,1100.75,1100.50,1100.50,1,26,27.00
05/24/2004,04:45,1100.50,1100.50,1100.50,1100.50,0,82,82.00
05/24/2004,04:46,1100.50,1100.50,1100.50,1100.50,0,9,9.00
05/24/2004,04:47,1100.50,1100.50,1100.50,1100.50,0,12,12.00
05/24/2004,04:48,1100.75,1100.75,1100.75,1100.75,136,0,136.00
05/24/2004,04:49,1100.50,1100.50,1100.50,1100.50,0,1,1.00
05/24/2004,04:50,1100.50,1100.50,1100.50,1100.50,0,15,15.00
05/24/2004,04:51,1100.50,1100.75,1100.50,1100.50,1,31,32.00
05/24/2004,04:52,1100.25,1100.25,1100.25,1100.25,0,1,1.00
05/24/2004,04:54,1100.50,1100.50,1100.50,1100.50,2,0,2.00
05/24/2004,04:55,1100.50,1100.50,1100.50,1100.50,1,0,1.00
05/24/2004,04:56,1100.25,1100.50,1100.25,1100.50,1,1,2.00
05/24/2004,04:57,1100.50,1100.50,1100.25,1100.25,5,33,38.00
05/24/2004,04:58,1100.25,1100.25,1100.25,1100.25,0,5,5.00
05/24/2004,04:59,1100.25,1100.25,1100.25,1100.25,0,7,7.00
05/24/2004,05:00,1100.25,1100.25,1100.25,1100.25,0,34,34.00
05/24/2004,05:01,1100.25,1100.50,1100.00,1100.00,25,19,44.00
05/24/2004,05:02,1100.25,1100.25,1100.00,1100.00,8,157,165.00
05/24/2004,05:03,1099.75,1100.00,1099.75,1100.00,47,3,50.00
05/24/2004,05:04,1100.25,1100.25,1100.00,1100.00,10,2,12.00
05/24/2004,05:07,1100.25,1100.25,1100.00,1100.00,1,3,4.00
05/24/2004,05:08,1100.00,1100.00,1100.00,1100.00,0,43,43.00
05/24/2004,05:09,1100.25,1100.25,1100.25,1100.25,85,0,85.00
05/24/2004,05:11,1100.25,1100.25,1100.25,1100.25,5,0,5.00
05/24/2004,05:12,1100.00,1100.00,1099.50,1099.50,10,311,321.00
05/24/2004,05:13,1099.75,1099.75,1099.75,1099.75,10,0,10.00
05/24/2004,05:14,1099.75,1100.00,1099.75,1099.75,58,20,78.00
05/24/2004,05:15,1099.75,1100.00,1099.75,1099.75,2,21,23.00
05/24/2004,05:16,1099.75,1100.00,1099.75,1100.00,53,1,54.00
05/24/2004,05:17,1100.00,1100.00,1100.00,1100.00,7,0,7.00
05/24/2004,05:18,1100.00,1100.00,1100.00,1100.00,38,0,38.00
05/24/2004,05:19,1100.00,1100.25,1100.00,1100.25,26,0,26.00
05/24/2004,05:21,1100.00,1100.00,1100.00,1100.00,0,27,27.00
05/24/2004,05:22,1100.25,1100.25,1100.25,1100.25,49,0,49.00
05/24/2004,05:23,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/24/2004,05:25,1100.25,1100.25,1100.25,1100.25,1,0,1.00
05/24/2004,05:26,1100.25,1100.50,1100.25,1100.50,36,1,37.00
05/24/2004,05:27,1100.50,1100.50,1100.50,1100.50,23,0,23.00
05/24/2004,05:28,1100.50,1100.50,1100.50,1100.50,4,0,4.00
05/24/2004,05:30,1100.25,1100.50,1100.25,1100.25,100,38,138.00
05/24/2004,05:31,1100.50,1100.50,1100.25,1100.25,50,1,51.00
05/24/2004,05:32,1100.25,1100.75,1100.25,1100.50,73,101,174.00
05/24/2004,05:33,1100.50,1100.50,1100.25,1100.50,17,90,107.00
05/24/2004,05:35,1100.50,1100.50,1100.25,1100.50,22,5,27.00
05/24/2004,05:36,1100.50,1100.50,1100.50,1100.50,2,0,2.00
05/24/2004,05:37,1100.50,1100.50,1100.50,1100.50,14,0,14.00
05/24/2004,05:38,1100.50,1100.75,1100.50,1100.75,30,0,30.00
05/24/2004,05:39,1100.75,1101.00,1100.75,1101.00,7,17,24.00
05/24/2004,05:40,1101.00,1101.00,1100.75,1100.75,1,4,5.00
05/24/2004,05:41,1100.75,1100.75,1100.75,1100.75,0,2,2.00
05/24/2004,05:42,1100.75,1100.75,1100.75,1100.75,0,7,7.00
05/24/2004,05:43,1100.50,1100.50,1100.50,1100.50,0,1,1.00
05/24/2004,05:44,1100.75,1100.75,1100.75,1100.75,108,0,108.00
05/24/2004,05:45,1101.00,1101.00,1100.75,1100.75,1,64,65.00
05/24/2004,05:46,1100.50,1100.50,1100.50,1100.50,0,58,58.00
05/24/2004,05:47,1100.50,1100.50,1100.50,1100.50,0,4,4.00
05/24/2004,05:48,1100.25,1100.50,1100.25,1100.50,1,15,16.00
05/24/2004,05:49,1100.50,1100.50,1100.25,1100.25,1,1,2.00
05/24/2004,05:50,1100.25,1100.25,1100.25,1100.25,0,8,8.00
05/24/2004,05:51,1100.25,1100.25,1100.25,1100.25,0,30,30.00
05/24/2004,05:52,1100.25,1100.25,1100.25,1100.25,0,2,2.00
05/24/2004,05:54,1100.25,1100.25,1100.25,1100.25,0,81,81.00
05/24/2004,05:55,1100.00,1100.00,1100.00,1100.00,0,49,49.00
05/24/2004,05:56,1099.75,1099.75,1099.75,1099.75,0,10,10.00
05/24/2004,05:57,1099.75,1099.75,1099.75,1099.75,0,6,6.00
05/24/2004,05:58,1099.75,1100.00,1099.75,1100.00,34,5,39.00
05/24/2004,05:59,1100.00,1100.00,1099.50,1099.50,57,149,206.00
05/24/2004,06:00,1099.50,1099.75,1099.50,1099.75,6,10,16.00
05/24/2004,06:01,1099.75,1099.75,1099.50,1099.50,7,14,21.00
05/24/2004,06:02,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/24/2004,06:03,1099.75,1099.75,1099.75,1099.75,10,0,10.00
05/24/2004,06:04,1099.75,1099.75,1099.50,1099.50,32,2,34.00
05/24/2004,06:05,1099.50,1099.50,1099.50,1099.50,0,2,2.00
05/24/2004,06:06,1099.50,1099.50,1099.50,1099.50,0,1,1.00
05/24/2004,06:07,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/24/2004,06:08,1099.75,1099.75,1099.75,1099.75,6,0,6.00
05/24/2004,06:10,1099.75,1100.00,1099.50,1099.75,80,4,84.00
05/24/2004,06:11,1099.75,1099.75,1099.75,1099.75,90,0,90.00
05/24/2004,06:12,1099.75,1099.75,1099.75,1099.75,1,0,1.00
05/24/2004,06:13,1100.00,1100.00,1100.00,1100.00,3,0,3.00
05/24/2004,06:14,1100.00,1100.00,1100.00,1100.00,6,0,6.00
05/24/2004,06:15,1100.00,1100.00,1100.00,1100.00,2,0,2.00
05/24/2004,06:16,1100.00,1100.00,1100.00,1100.00,42,0,42.00
05/24/2004,06:17,1100.00,1100.00,1100.00,1100.00,1,0,1.00
05/24/2004,06:18,1100.00,1100.00,1099.50,1099.50,26,72,98.00
05/24/2004,06:20,1099.75,1099.75,1099.50,1099.50,1,11,12.00
05/24/2004,06:21,1099.50,1099.50,1099.50,1099.50,0,21,21.00
05/24/2004,06:22,1099.50,1099.50,1099.25,1099.50,11,51,62.00
05/24/2004,06:23,1099.50,1099.75,1099.50,1099.50,20,26,46.00
05/24/2004,06:24,1099.50,1099.50,1099.50,1099.50,0,21,21.00
05/24/2004,06:25,1099.75,1099.75,1099.50,1099.50,7,15,22.00
05/24/2004,06:26,1099.50,1099.50,1099.25,1099.25,0,26,26.00
05/24/2004,06:27,1099.50,1099.50,1099.50,1099.50,10,0,10.00
05/24/2004,06:28,1099.25,1099.25,1098.75,1099.25,29,269,298.00
05/24/2004,06:29,1099.00,1099.00,1098.75,1098.75,4,85,89.00
05/24/2004,06:30,1098.75,1098.75,1098.50,1098.75,118,31,149.00
05/24/2004,06:31,1098.75,1098.75,1098.50,1098.50,26,4,30.00
05/24/2004,06:32,1098.50,1098.75,1098.50,1098.75,31,1,32.00
05/24/2004,06:33,1099.00,1099.00,1099.00,1099.00,37,0,37.00
05/24/2004,06:34,1099.00,1099.00,1099.00,1099.00,4,0,4.00
05/24/2004,06:35,1099.00,1099.00,1098.75,1099.00,12,6,18.00
05/24/2004,06:36,1098.75,1099.00,1098.75,1099.00,4,12,16.00
05/24/2004,06:37,1099.00,1099.00,1099.00,1099.00,3,0,3.00
05/24/2004,06:38,1099.00,1099.00,1098.75,1098.75,12,75,87.00
05/24/2004,06:39,1098.50,1098.75,1098.50,1098.50,5,3,8.00
05/24/2004,06:40,1098.75,1099.00,1098.75,1098.75,41,27,68.00
05/24/2004,06:41,1098.75,1098.75,1098.50,1098.75,64,11,75.00
05/24/2004,06:42,1098.50,1098.75,1098.50,1098.75,2,2,4.00
05/24/2004,06:43,1098.75,1098.75,1098.50,1098.75,29,25,54.00
05/24/2004,06:44,1098.75,1098.75,1098.75,1098.75,6,0,6.00
05/24/2004,06:45,1098.75,1098.75,1098.75,1098.75,70,0,70.00
05/24/2004,06:46,1098.75,1098.75,1098.50,1098.75,91,2,93.00
05/24/2004,06:47,1098.75,1098.75,1098.75,1098.75,54,0,54.00
05/24/2004,06:48,1098.75,1099.00,1098.50,1099.00,23,7,30.00
05/24/2004,06:49,1099.00,1099.00,1098.50,1098.75,15,115,130.00
05/24/2004,06:50,1098.75,1099.00,1098.50,1099.00,26,1,27.00
05/24/2004,06:51,1099.00,1099.00,1099.00,1099.00,2,0,2.00
05/24/2004,06:53,1098.75,1098.75,1098.75,1098.75,0,13,13.00
05/24/2004,06:54,1099.00,1099.00,1099.00,1099.00,10,0,10.00
05/24/2004,06:55,1099.00,1099.00,1098.75,1098.75,6,10,16.00
05/24/2004,06:56,1099.00,1099.00,1099.00,1099.00,230,0,230.00
05/24/2004,06:57,1099.00,1099.00,1099.00,1099.00,1,0,1.00
05/24/2004,06:58,1099.00,1099.00,1098.75,1099.00,20,50,70.00
05/24/2004,06:59,1099.00,1099.25,1099.00,1099.00,224,10,234.00
05/24/2004,07:00,1099.00,1099.25,1098.75,1098.75,3,206,209.00
05/24/2004,07:01,1098.75,1099.00,1098.50,1098.75,82,257,339.00
05/24/2004,07:02,1098.75,1099.00,1098.75,1098.75,52,66,118.00
05/24/2004,07:04,1099.00,1099.00,1098.75,1098.75,3,1,4.00
05/24/2004,07:05,1099.00,1099.00,1098.75,1098.75,23,67,90.00
05/24/2004,07:06,1099.00,1099.00,1098.50,1098.75,8,132,140.00
05/24/2004,07:07,1098.75,1098.75,1098.75,1098.75,75,0,75.00
05/24/2004,07:08,1098.75,1098.75,1098.75,1098.75,75,0,75.00
05/24/2004,07:09,1098.75,1098.75,1098.75,1098.75,11,0,11.00
05/24/2004,07:10,1098.75,1099.00,1098.75,1099.00,2,0,2.00
05/24/2004,07:11,1098.75,1099.00,1098.75,1098.75,4,11,15.00
05/24/2004,07:13,1099.00,1099.00,1098.75,1098.75,10,1,11.00
05/24/2004,07:14,1098.75,1099.00,1098.75,1099.00,2,35,37.00
05/24/2004,07:15,1098.75,1098.75,1098.75,1098.75,0,13,13.00
05/24/2004,07:16,1098.75,1098.75,1098.50,1098.50,0,50,50.00
05/24/2004,07:17,1098.75,1099.00,1098.50,1098.75,35,10,45.00
05/24/2004,07:18,1098.75,1098.75,1098.75,1098.75,0,3,3.00
05/24/2004,07:19,1098.75,1099.00,1098.50,1098.50,3,17,20.00
05/24/2004,07:20,1098.75,1099.00,1098.50,1098.75,14,10,24.00
05/24/2004,07:21,1098.75,1098.75,1098.50,1098.75,93,70,163.00
05/24/2004,07:22,1098.75,1099.00,1098.75,1099.00,319,0,319.00
05/24/2004,07:23,1099.00,1099.00,1099.00,1099.00,104,0,104.00
05/24/2004,07:24,1099.25,1099.25,1099.00,1099.00,10,2,12.00
05/24/2004,07:25,1099.00,1099.25,1099.00,1099.25,2,47,49.00
05/24/2004,07:26,1099.00,1099.25,1099.00,1099.25,19,36,55.00
05/24/2004,07:27,1099.25,1099.25,1099.00,1099.00,6,39,45.00
05/24/2004,07:28,1099.00,1099.25,1099.00,1099.00,2,45,47.00
05/24/2004,07:29,1099.25,1099.25,1099.00,1099.00,2,2,4.00
05/24/2004,07:30,1099.00,1099.00,1099.00,1099.00,0,33,33.00
05/24/2004,07:31,1099.00,1099.00,1099.00,1099.00,0,12,12.00
05/24/2004,07:32,1099.00,1099.00,1099.00,1099.00,0,65,65.00
05/24/2004,07:33,1099.00,1099.25,1099.00,1099.25,5,4,9.00
05/24/2004,07:34,1099.00,1099.00,1099.00,1099.00,0,21,21.00
05/24/2004,07:35,1099.25,1099.25,1099.00,1099.00,4,71,75.00
05/24/2004,07:36,1099.00,1099.25,1098.75,1099.25,139,13,152.00
05/24/2004,07:37,1099.00,1099.25,1099.00,1099.00,1,62,63.00
05/24/2004,07:38,1099.25,1099.25,1099.25,1099.25,20,0,20.00
05/24/2004,07:39,1099.25,1099.50,1099.25,1099.50,171,10,181.00
05/24/2004,07:40,1099.50,1099.75,1099.50,1099.50,32,8,40.00
05/24/2004,07:41,1099.50,1099.50,1099.50,1099.50,0,12,12.00
05/24/2004,07:42,1099.50,1099.50,1099.50,1099.50,0,2,2.00
05/24/2004,07:43,1099.75,1099.75,1099.50,1099.75,10,11,21.00
05/24/2004,07:44,1099.50,1099.75,1099.50,1099.50,3,13,16.00
05/24/2004,07:45,1099.50,1100.25,1099.50,1100.00,480,36,516.00
05/24/2004,07:46,1100.00,1100.25,1099.75,1099.75,19,130,149.00
05/24/2004,07:47,1099.75,1099.75,1099.75,1099.75,0,78,78.00
05/24/2004,07:48,1099.75,1100.00,1099.75,1099.75,50,47,97.00
05/24/2004,07:49,1099.50,1099.75,1099.50,1099.50,1,3,4.00
05/24/2004,07:50,1099.75,1099.75,1099.75,1099.75,55,0,55.00
05/24/2004,07:51,1099.75,1099.75,1099.75,1099.75,30,0,30.00
05/24/2004,07:52,1099.75,1099.75,1099.75,1099.75,38,0,38.00
05/24/2004,07:53,1099.75,1099.75,1099.25,1099.25,72,157,229.00
05/24/2004,07:54,1099.25,1099.50,1099.25,1099.25,2,24,26.00
05/24/2004,07:55,1099.25,1099.25,1099.25,1099.25,0,12,12.00
05/24/2004,07:56,1099.25,1099.25,1099.00,1099.00,7,71,78.00
05/24/2004,07:57,1099.00,1099.25,1099.00,1099.00,1,24,25.00
05/24/2004,07:58,1099.00,1099.00,1098.75,1098.75,0,80,80.00
05/24/2004,07:59,1098.75,1098.75,1098.75,1098.75,0,1,1.00
05/24/2004,08:00,1099.00,1099.00,1099.00,1099.00,61,0,61.00
05/24/2004,08:01,1099.00,1099.25,1099.00,1099.00,188,22,210.00
05/24/2004,08:02,1099.25,1099.25,1099.00,1099.25,61,1,62.00
05/24/2004,08:03,1099.25,1099.25,1099.00,1099.25,4,5,9.00
05/24/2004,08:04,1099.25,1099.25,1099.00,1099.00,1,67,68.00
05/24/2004,08:05,1099.00,1099.00,1099.00,1099.00,0,56,56.00
05/24/2004,08:06,1099.00,1099.00,1098.75,1098.75,0,10,10.00
05/24/2004,08:07,1099.00,1099.00,1098.75,1099.00,39,5,44.00
05/24/2004,08:08,1098.75,1099.00,1098.75,1099.00,38,11,49.00
05/24/2004,08:09,1098.75,1099.00,1098.75,1099.00,22,50,72.00
05/24/2004,08:10,1099.00,1099.00,1098.75,1099.00,186,1,187.00
05/24/2004,08:11,1099.00,1099.00,1098.75,1099.00,90,25,115.00
05/24/2004,08:12,1099.00,1099.25,1098.75,1099.00,200,35,235.00
05/24/2004,08:13,1098.75,1099.00,1098.75,1099.00,17,6,23.00
05/24/2004,08:14,1099.00,1099.00,1099.00,1099.00,38,0,38.00
05/24/2004,08:15,1099.00,1099.00,1099.00,1099.00,98,0,98.00
05/24/2004,08:16,1099.00,1099.00,1098.75,1098.75,11,35,46.00
05/24/2004,08:17,1098.75,1098.75,1098.75,1098.75,0,7,7.00
05/24/2004,08:18,1098.75,1099.00,1098.75,1099.00,2,16,18.00
05/24/2004,08:19,1098.75,1099.00,1098.75,1098.75,1,163,164.00
05/24/2004,08:20,1098.75,1099.00,1098.75,1098.75,2,22,24.00
05/24/2004,08:21,1099.00,1099.00,1098.75,1099.00,115,14,129.00
05/24/2004,08:22,1098.75,1098.75,1098.75,1098.75,0,92,92.00
05/24/2004,08:23,1098.75,1099.00,1098.50,1099.00,34,56,90.00
05/24/2004,08:24,1098.75,1098.75,1098.50,1098.75,78,18,96.00
05/24/2004,08:25,1098.75,1098.75,1098.75,1098.75,10,0,10.00
05/24/2004,08:26,1098.50,1098.75,1098.50,1098.75,35,337,372.00
05/24/2004,08:27,1098.50,1098.75,1098.25,1098.75,28,63,91.00
05/24/2004,08:28,1098.50,1098.75,1098.50,1098.75,107,35,142.00
05/24/2004,08:29,1098.50,1099.00,1098.50,1099.00,322,3,325.00
05/24/2004,08:30,1099.00,1099.50,1098.50,1099.25,1437,932,2369.00
05/24/2004,08:31,1099.50,1099.50,1098.50,1098.75,670,1503,2173.00
05/24/2004,08:32,1098.75,1099.25,1098.50,1099.00,1565,343,1908.00
05/24/2004,08:33,1099.00,1099.25,1098.75,1099.00,1629,1130,2759.00
05/24/2004,08:34,1098.75,1099.00,1098.50,1098.50,234,1538,1772.00
05/24/2004,08:35,1098.50,1098.75,1098.25,1098.25,422,1921,2343.00
05/24/2004,08:36,1098.25,1099.00,1098.25,1098.75,1049,336,1385.00
05/24/2004,08:37,1098.75,1099.50,1098.75,1099.50,2059,356,2415.00
05/24/2004,08:38,1099.50,1100.50,1099.00,1100.25,3663,1624,5287.00
05/24/2004,08:39,1100.50,1100.50,1099.75,1099.75,314,2099,2413.00
05/24/2004,08:40,1100.00,1100.00,1099.25,1099.25,643,3171,3814.00
05/24/2004,08:41,1099.25,1099.50,1099.00,1099.00,371,717,1088.00
05/24/2004,08:42,1099.25,1099.25,1098.50,1099.00,535,1692,2227.00
05/24/2004,08:43,1098.75,1099.25,1098.25,1098.75,1610,2346,3956.00
05/24/2004,08:44,1099.00,1099.00,1097.75,1098.00,544,2724,3268.00
05/24/2004,08:45,1098.00,1099.00,1098.00,1099.00,1681,946,2627.00
05/24/2004,08:46,1098.75,1100.00,1098.75,1100.00,1964,634,2598.00
05/24/2004,08:47,1100.00,1101.25,1100.00,1100.75,4519,982,5501.00
05/24/2004,08:48,1100.75,1101.75,1100.50,1101.50,3537,1015,4552.00
05/24/2004,08:49,1101.50,1101.50,1100.50,1101.25,1018,1798,2816.00
05/24/2004,08:50,1101.25,1101.25,1100.50,1100.75,488,855,1343.00
05/24/2004,08:51,1100.75,1100.75,1100.25,1100.50,284,504,788.00
05/24/2004,08:52,1100.25,1100.50,1100.00,1100.00,380,2132,2512.00
05/24/2004,08:53,1100.00,1100.50,1100.00,1100.50,1777,1448,3225.00
05/24/2004,08:54,1100.50,1100.75,1100.25,1100.25,625,640,1265.00
05/24/2004,08:55,1100.25,1101.00,1100.00,1100.75,2389,1190,3579.00
05/24/2004,08:56,1100.75,1101.25,1100.50,1101.00,2052,709,2761.00
05/24/2004,08:57,1101.25,1101.25,1100.75,1100.75,84,864,948.00
05/24/2004,08:58,1100.75,1101.25,1100.25,1100.25,906,1757,2663.00
05/24/2004,08:59,1100.25,1100.50,1100.25,1100.25,46,238,284.00
05/24/2004,09:00,1100.50,1100.50,1099.50,1099.75,1931,2746,4677.00
05/24/2004,09:01,1099.75,1100.50,1099.50,1100.25,1945,1687,3632.00
05/24/2004,09:02,1100.00,1100.25,1099.75,1100.25,1260,838,2098.00
05/24/2004,09:03,1100.25,1100.25,1099.00,1099.00,210,2565,2775.00
05/24/2004,09:04,1099.00,1099.50,1099.00,1099.25,678,745,1423.00
05/24/2004,09:05,1099.50,1099.75,1099.25,1099.75,504,85,589.00
05/24/2004,09:06,1099.75,1100.00,1099.25,1100.00,2101,1024,3125.00
05/24/2004,09:07,1100.00,1100.50,1099.50,1099.50,541,1681,2222.00
05/24/2004,09:08,1099.50,1100.00,1099.50,1099.75,1267,555,1822.00
05/24/2004,09:09,1099.50,1099.75,1097.50,1097.50,2273,7043,9316.00
05/24/2004,09:10,1097.75,1097.75,1097.00,1097.00,1648,3561,5209.00
05/24/2004,09:11,1097.25,1098.25,1096.25,1098.00,5670,3680,9350.00
05/24/2004,09:12,1098.00,1098.25,1097.75,1097.75,834,866,1700.00
05/24/2004,09:13,1098.00,1098.00,1097.50,1097.75,954,1547,2501.00
05/24/2004,09:14,1098.00,1098.25,1097.75,1098.00,906,462,1368.00
05/24/2004,09:15,1097.75,1098.00,1097.75,1097.75,603,171,774.00
05/24/2004,09:16,1097.75,1098.00,1097.75,1097.75,89,654,743.00
05/24/2004,09:17,1097.75,1098.00,1096.75,1096.75,556,4719,5275.00
05/24/2004,09:18,1096.75,1097.00,1096.50,1097.00,1855,1127,2982.00
05/24/2004,09:19,1097.00,1097.00,1096.50,1096.75,1154,1393,2547.00
05/24/2004,09:20,1097.00,1097.25,1096.75,1097.25,989,711,1700.00
05/24/2004,09:21,1097.00,1097.25,1095.75,1096.50,1535,4234,5769.00
05/24/2004,09:22,1096.50,1096.50,1095.75,1096.25,892,2832,3724.00
05/24/2004,09:23,1096.00,1097.00,1096.00,1096.75,2365,606,2971.00
05/24/2004,09:24,1096.75,1096.75,1095.25,1095.75,1659,3830,5489.00
05/24/2004,09:25,1095.50,1095.75,1095.00,1095.50,1884,4317,6201.00
05/24/2004,09:26,1095.50,1096.50,1095.50,1096.25,2365,787,3152.00
05/24/2004,09:27,1096.25,1096.50,1096.00,1096.50,1045,991,2036.00
05/24/2004,09:28,1096.25,1096.75,1096.00,1096.75,2850,178,3028.00
05/24/2004,09:29,1097.00,1097.25,1096.25,1096.50,1381,970,2351.00
05/24/2004,09:30,1096.25,1096.75,1096.25,1096.50,457,201,658.00
05/24/2004,09:31,1096.75,1096.75,1096.25,1096.50,665,1370,2035.00
05/24/2004,09:32,1096.50,1097.00,1096.00,1096.00,528,1320,1848.00
05/24/2004,09:33,1096.00,1096.75,1096.00,1096.50,695,361,1056.00
05/24/2004,09:34,1096.50,1097.00,1096.25,1096.75,667,427,1094.00
05/24/2004,09:35,1096.75,1097.00,1096.50,1096.75,904,463,1367.00
05/24/2004,09:36,1097.00,1097.00,1096.00,1096.00,563,863,1426.00
05/24/2004,09:37,1096.00,1096.75,1095.75,1096.25,680,1588,2268.00
05/24/2004,09:38,1096.50,1097.75,1096.25,1097.75,2621,312,2933.00
05/24/2004,09:39,1097.75,1098.00,1097.50,1097.75,1543,911,2454.00
05/24/2004,09:40,1097.75,1098.00,1097.25,1097.75,977,1741,2718.00
05/24/2004,09:41,1097.75,1098.25,1097.50,1097.75,1188,906,2094.00
05/24/2004,09:42,1097.75,1098.25,1097.75,1098.25,697,222,919.00
05/24/2004,09:43,1098.25,1098.75,1098.00,1098.50,2896,1069,3965.00
05/24/2004,09:44,1098.25,1098.50,1097.75,1098.00,130,793,923.00
05/24/2004,09:45,1097.75,1098.50,1097.75,1098.25,702,486,1188.00
05/24/2004,09:46,1098.25,1098.25,1097.75,1098.00,202,831,1033.00
05/24/2004,09:47,1098.00,1098.50,1097.75,1097.75,700,932,1632.00
05/24/2004,09:48,1097.75,1098.25,1097.75,1098.00,280,295,575.00
05/24/2004,09:49,1098.00,1098.25,1097.50,1097.50,34,1363,1397.00
05/24/2004,09:50,1097.50,1097.75,1097.00,1097.25,401,2523,2924.00
05/24/2004,09:51,1097.25,1097.25,1096.75,1097.25,788,2310,3098.00
05/24/2004,09:52,1097.00,1098.25,1097.00,1097.75,2187,1054,3241.00
05/24/2004,09:53,1097.75,1098.00,1097.50,1097.75,553,507,1060.00
05/24/2004,09:54,1097.75,1098.75,1097.50,1098.50,1723,541,2264.00
05/24/2004,09:55,1098.50,1098.75,1097.50,1097.75,376,1112,1488.00
05/24/2004,09:56,1097.50,1098.00,1097.50,1098.00,331,126,457.00
05/24/2004,09:57,1098.00,1098.25,1097.50,1097.75,327,325,652.00
05/24/2004,09:58,1097.75,1098.25,1097.50,1098.00,599,215,814.00
05/24/2004,09:59,1098.00,1098.25,1097.50,1097.50,121,807,928.00
05/24/2004,10:00,1097.50,1098.00,1097.25,1097.75,779,860,1639.00
05/24/2004,10:01,1098.00,1098.00,1097.50,1097.50,40,225,265.00
05/24/2004,10:02,1097.75,1098.50,1097.50,1098.50,1508,92,1600.00
05/24/2004,10:03,1098.50,1098.75,1097.75,1097.75,266,1634,1900.00
05/24/2004,10:04,1097.75,1097.75,1097.00,1097.25,196,886,1082.00
05/24/2004,10:05,1097.00,1097.25,1096.75,1096.75,126,1585,1711.00
05/24/2004,10:06,1096.75,1097.00,1096.50,1096.50,345,1079,1424.00
05/24/2004,10:07,1096.50,1097.00,1096.50,1097.00,672,255,927.00
05/24/2004,10:08,1097.00,1097.00,1095.75,1096.00,555,3003,3558.00
05/24/2004,10:09,1096.25,1096.75,1095.50,1095.75,1061,1872,2933.00
05/24/2004,10:10,1095.50,1096.00,1095.25,1095.50,1233,1320,2553.00
05/24/2004,10:11,1095.75,1095.75,1094.50,1094.75,909,4310,5219.00
05/24/2004,10:12,1095.00,1095.75,1094.75,1095.25,626,300,926.00
05/24/2004,10:13,1095.50,1095.75,1095.00,1095.50,714,663,1377.00
05/24/2004,10:14,1095.50,1095.50,1094.50,1094.50,466,3344,3810.00
05/24/2004,10:15,1094.50,1094.50,1094.00,1094.25,1693,2191,3884.00
05/24/2004,10:16,1094.25,1094.75,1094.00,1094.75,2155,1270,3425.00
05/24/2004,10:17,1094.75,1095.25,1094.50,1095.25,667,1043,1710.00
05/24/2004,10:18,1095.00,1095.50,1094.75,1095.25,823,398,1221.00
05/24/2004,10:19,1095.25,1095.50,1094.50,1094.75,457,1633,2090.00
05/24/2004,10:20,1094.75,1095.50,1094.50,1094.75,1204,625,1829.00
05/24/2004,10:21,1094.75,1095.25,1094.50,1094.75,1021,1002,2023.00
05/24/2004,10:22,1094.75,1095.50,1094.75,1095.25,1120,303,1423.00
05/24/2004,10:23,1095.25,1095.50,1095.00,1095.25,318,74,392.00
05/24/2004,10:24,1095.25,1095.25,1094.75,1095.00,157,343,500.00
05/24/2004,10:25,1095.00,1095.50,1095.00,1095.50,677,63,740.00
05/24/2004,10:26,1095.25,1095.50,1095.00,1095.25,114,298,412.00
05/24/2004,10:27,1095.25,1095.25,1094.50,1094.50,278,1003,1281.00
05/24/2004,10:28,1094.75,1094.75,1094.25,1094.25,408,369,777.00
05/24/2004,10:29,1094.25,1094.50,1093.50,1093.75,1044,3106,4150.00
05/24/2004,10:30,1093.75,1094.50,1093.50,1094.50,1366,2796,4162.00
05/24/2004,10:31,1094.50,1094.75,1094.25,1094.25,439,850,1289.00
05/24/2004,10:32,1094.25,1094.50,1093.00,1093.25,1186,3272,4458.00
05/24/2004,10:33,1093.00,1093.50,1092.50,1092.50,1304,4007,5311.00
05/24/2004,10:34,1092.50,1093.25,1092.25,1093.25,2751,1883,4634.00
05/24/2004,10:35,1093.25,1093.75,1093.00,1093.25,1245,836,2081.00
05/24/2004,10:36,1093.50,1093.50,1093.00,1093.50,1313,593,1906.00
05/24/2004,10:37,1093.50,1093.75,1092.25,1092.50,737,3306,4043.00
05/24/2004,10:38,1092.25,1093.25,1092.25,1093.25,2076,368,2444.00
05/24/2004,10:39,1093.00,1093.50,1092.00,1092.25,1141,4070,5211.00
05/24/2004,10:40,1092.25,1093.00,1092.00,1092.50,1410,469,1879.00
05/24/2004,10:41,1092.75,1093.50,1092.50,1093.50,1054,620,1674.00
05/24/2004,10:42,1093.25,1093.50,1092.75,1093.00,668,1283,1951.00
05/24/2004,10:43,1092.75,1093.25,1092.75,1093.25,393,145,538.00
05/24/2004,10:44,1093.25,1093.50,1093.00,1093.00,425,188,613.00
05/24/2004,10:45,1093.00,1093.25,1093.00,1093.25,543,14,557.00
05/24/2004,10:46,1093.25,1093.50,1093.00,1093.50,792,144,936.00
05/24/2004,10:47,1093.50,1093.50,1093.00,1093.25,431,490,921.00
05/24/2004,10:48,1093.00,1093.25,1092.25,1092.25,764,1272,2036.00
05/24/2004,10:49,1092.50,1092.50,1091.50,1092.50,2818,3222,6040.00
05/24/2004,10:50,1092.50,1093.50,1092.25,1093.25,3254,917,4171.00
05/24/2004,10:51,1093.25,1093.75,1093.25,1093.75,1030,306,1336.00
05/24/2004,10:52,1093.75,1093.75,1093.25,1093.75,750,216,966.00
05/24/2004,10:53,1093.75,1094.00,1093.25,1093.75,764,324,1088.00
05/24/2004,10:54,1094.00,1094.50,1093.75,1094.25,2343,828,3171.00
05/24/2004,10:55,1094.25,1094.25,1093.75,1094.25,887,363,1250.00
05/24/2004,10:56,1094.25,1094.50,1093.75,1094.00,514,678,1192.00
05/24/2004,10:57,1094.00,1094.00,1093.25,1093.50,342,1196,1538.00
05/24/2004,10:58,1093.50,1093.50,1092.75,1093.00,684,2745,3429.00
05/24/2004,10:59,1093.00,1093.25,1092.75,1093.25,1100,638,1738.00
05/24/2004,11:00,1093.25,1093.75,1093.25,1093.50,608,296,904.00
05/24/2004,11:01,1093.25,1093.75,1093.25,1093.50,261,521,782.00
05/24/2004,11:02,1093.25,1093.50,1093.00,1093.25,472,327,799.00
05/24/2004,11:03,1093.50,1094.25,1093.25,1094.00,634,185,819.00
05/24/2004,11:04,1094.00,1094.25,1093.75,1094.00,325,303,628.00
05/24/2004,11:05,1094.25,1094.25,1093.75,1094.00,206,164,370.00
05/24/2004,11:06,1093.75,1093.75,1093.50,1093.50,198,453,651.00
05/24/2004,11:07,1093.50,1094.00,1093.00,1093.25,213,1000,1213.00
05/24/2004,11:08,1093.00,1093.25,1092.75,1092.75,242,959,1201.00
05/24/2004,11:09,1092.75,1093.50,1092.75,1093.25,734,174,908.00
05/24/2004,11:10,1093.25,1093.25,1092.50,1093.00,636,1138,1774.00
05/24/2004,11:11,1093.00,1093.25,1092.75,1093.00,41,385,426.00
05/24/2004,11:12,1092.75,1094.00,1092.75,1093.50,1309,907,2216.00
05/24/2004,11:13,1093.50,1093.50,1093.25,1093.50,111,42,153.00
05/24/2004,11:14,1093.50,1093.75,1093.25,1093.75,1042,11,1053.00
05/24/2004,11:15,1093.75,1093.75,1092.50,1092.50,71,2897,2968.00
05/24/2004,11:16,1092.50,1092.75,1092.25,1092.50,458,759,1217.00
05/24/2004,11:17,1092.25,1092.75,1092.25,1092.50,253,215,468.00
05/24/2004,11:18,1092.50,1093.00,1092.50,1093.00,446,475,921.00
05/24/2004,11:19,1093.00,1093.00,1092.50,1092.50,493,320,813.00
05/24/2004,11:20,1092.50,1092.75,1092.25,1092.25,283,1162,1445.00
05/24/2004,11:21,1092.50,1092.75,1091.75,1092.00,980,1659,2639.00
05/24/2004,11:22,1092.00,1092.50,1091.75,1092.00,545,1481,2026.00
05/24/2004,11:23,1091.75,1092.25,1091.50,1092.25,1346,1264,2610.00
05/24/2004,11:24,1092.25,1092.25,1091.50,1091.75,577,645,1222.00
05/24/2004,11:25,1092.00,1092.00,1091.50,1091.50,559,563,1122.00
05/24/2004,11:26,1091.50,1093.25,1091.50,1093.00,2574,887,3461.00
05/24/2004,11:27,1093.25,1093.25,1092.50,1092.75,520,1259,1779.00
05/24/2004,11:28,1092.75,1092.75,1092.25,1092.50,219,586,805.00
05/24/2004,11:29,1092.50,1092.50,1091.75,1092.00,939,1049,1988.00
05/24/2004,11:30,1092.25,1092.75,1092.00,1092.75,386,138,524.00
05/24/2004,11:31,1092.50,1092.75,1092.25,1092.25,72,768,840.00
05/24/2004,11:32,1092.25,1092.50,1092.00,1092.25,63,213,276.00
05/24/2004,11:33,1092.50,1093.00,1092.50,1092.75,703,33,736.00
05/24/2004,11:34,1093.00,1093.00,1092.50,1092.75,307,548,855.00
05/24/2004,11:35,1092.75,1092.75,1092.25,1092.25,18,534,552.00
05/24/2004,11:36,1092.25,1092.50,1092.00,1092.25,227,260,487.00
05/24/2004,11:37,1092.25,1092.75,1092.25,1092.50,365,334,699.00
05/24/2004,11:38,1092.75,1092.75,1092.00,1092.25,302,284,586.00
05/24/2004,11:39,1092.25,1092.50,1092.00,1092.00,300,1019,1319.00
05/24/2004,11:40,1092.00,1092.00,1091.25,1091.75,2535,1684,4219.00
05/24/2004,11:41,1091.50,1092.50,1091.50,1092.25,1480,210,1690.00
05/24/2004,11:42,1092.50,1092.50,1092.25,1092.25,626,87,713.00
05/24/2004,11:43,1092.25,1092.50,1092.00,1092.25,213,403,616.00
05/24/2004,11:44,1092.25,1092.25,1091.75,1091.75,141,1307,1448.00
05/24/2004,11:45,1091.75,1092.75,1091.75,1092.75,941,65,1006.00
05/24/2004,11:46,1092.50,1092.75,1092.25,1092.25,371,735,1106.00
05/24/2004,11:47,1092.25,1093.00,1092.25,1092.75,211,93,304.00
05/24/2004,11:48,1092.75,1092.75,1092.75,1092.75,35,0,35.00
05/24/2004,11:49,1092.75,1092.75,1092.25,1092.50,107,571,678.00
05/24/2004,11:50,1092.50,1092.75,1092.50,1092.75,816,206,1022.00
05/24/2004,11:51,1092.75,1092.75,1092.50,1092.75,28,7,35.00
05/24/2004,11:52,1092.50,1092.50,1091.50,1091.75,251,2101,2352.00
05/24/2004,11:53,1091.75,1092.00,1091.50,1092.00,154,54,208.00
05/24/2004,11:54,1091.75,1092.25,1091.75,1092.00,272,116,388.00
05/24/2004,11:55,1092.25,1092.50,1092.00,1092.00,261,896,1157.00
05/24/2004,11:56,1092.00,1092.25,1091.75,1092.00,78,249,327.00
05/24/2004,11:57,1092.25,1092.25,1091.75,1092.00,93,79,172.00
05/24/2004,11:58,1092.25,1092.25,1091.00,1091.50,484,2277,2761.00
05/24/2004,11:59,1091.25,1091.75,1091.00,1091.25,490,1040,1530.00
05/24/2004,12:00,1091.25,1091.75,1091.00,1091.75,678,240,918.00
05/24/2004,12:01,1091.75,1092.00,1091.50,1091.75,741,260,1001.00
05/24/2004,12:02,1091.75,1092.75,1091.75,1092.50,886,225,1111.00
05/24/2004,12:03,1092.50,1093.25,1092.50,1093.25,2427,256,2683.00
05/24/2004,12:04,1093.25,1093.50,1093.00,1093.25,734,644,1378.00
05/24/2004,12:05,1093.25,1093.25,1093.00,1093.25,220,113,333.00
05/24/2004,12:06,1093.00,1093.25,1093.00,1093.25,13,889,902.00
05/24/2004,12:07,1093.00,1093.25,1093.00,1093.00,17,142,159.00
05/24/2004,12:08,1093.00,1093.50,1093.00,1093.25,251,305,556.00
05/24/2004,12:09,1093.25,1093.75,1093.00,1093.00,948,410,1358.00
05/24/2004,12:10,1093.25,1093.75,1093.00,1093.50,751,27,778.00
05/24/2004,12:11,1093.50,1094.00,1093.50,1093.50,680,203,883.00
05/24/2004,12:12,1093.75,1094.00,1093.50,1093.75,332,79,411.00
05/24/2004,12:13,1093.75,1094.00,1093.50,1093.75,918,105,1023.00
05/24/2004,12:14,1093.75,1094.00,1093.50,1093.50,34,332,366.00
05/24/2004,12:15,1093.75,1093.75,1093.00,1093.50,405,811,1216.00
05/24/2004,12:16,1093.50,1093.75,1093.50,1093.50,455,109,564.00
05/24/2004,12:17,1093.75,1093.75,1093.00,1093.00,303,624,927.00
05/24/2004,12:18,1093.00,1093.25,1093.00,1093.25,21,13,34.00
05/24/2004,12:19,1093.25,1093.50,1093.00,1093.50,265,9,274.00
05/24/2004,12:20,1093.25,1093.75,1093.25,1093.50,490,263,753.00
05/24/2004,12:21,1093.50,1093.75,1093.25,1093.50,69,135,204.00
05/24/2004,12:22,1093.50,1093.50,1093.25,1093.25,100,492,592.00
05/24/2004,12:23,1093.25,1093.25,1093.00,1093.00,19,153,172.00
05/24/2004,12:24,1093.25,1093.25,1093.00,1093.00,37,846,883.00
05/24/2004,12:25,1093.00,1093.25,1092.75,1093.00,27,245,272.00
05/24/2004,12:26,1093.00,1093.25,1093.00,1093.25,190,24,214.00
05/24/2004,12:27,1093.00,1093.25,1092.75,1093.00,4,363,367.00
05/24/2004,12:28,1092.75,1093.00,1092.75,1092.75,68,67,135.00
05/24/2004,12:29,1093.00,1093.25,1092.75,1093.25,309,54,363.00
05/24/2004,12:30,1093.00,1093.75,1093.00,1093.50,814,55,869.00
05/24/2004,12:31,1093.75,1094.50,1093.50,1094.25,1943,304,2247.00
05/24/2004,12:32,1094.25,1094.50,1094.00,1094.25,118,717,835.00
05/24/2004,12:33,1094.00,1094.00,1093.75,1093.75,170,79,249.00
05/24/2004,12:34,1094.00,1094.00,1093.50,1093.75,246,382,628.00
05/24/2004,12:35,1093.75,1094.25,1093.75,1094.25,504,73,577.00
05/24/2004,12:36,1094.25,1094.50,1094.00,1094.25,212,144,356.00
05/24/2004,12:37,1094.25,1094.50,1094.25,1094.50,266,63,329.00
05/24/2004,12:38,1094.50,1095.50,1094.50,1095.00,2169,1121,3290.00
05/24/2004,12:39,1095.25,1095.50,1094.75,1095.00,744,965,1709.00
05/24/2004,12:40,1095.25,1095.25,1094.75,1095.25,756,265,1021.00
05/24/2004,12:41,1095.25,1095.50,1095.00,1095.25,256,87,343.00
05/24/2004,12:42,1095.00,1095.75,1095.00,1095.75,943,145,1088.00
05/24/2004,12:43,1095.75,1095.75,1095.00,1095.00,382,542,924.00
05/24/2004,12:44,1095.00,1095.25,1094.75,1095.00,361,586,947.00
05/24/2004,12:45,1095.00,1095.75,1094.75,1095.50,531,90,621.00
05/24/2004,12:46,1095.50,1095.50,1094.75,1095.25,301,362,663.00
05/24/2004,12:47,1095.25,1095.50,1095.00,1095.25,189,104,293.00
05/24/2004,12:48,1095.25,1095.50,1095.00,1095.25,15,438,453.00
05/24/2004,12:49,1095.25,1095.75,1095.25,1095.50,361,147,508.00
05/24/2004,12:50,1095.50,1095.75,1095.50,1095.50,188,111,299.00
05/24/2004,12:51,1095.25,1095.50,1095.25,1095.50,231,26,257.00
05/24/2004,12:52,1095.50,1096.00,1095.50,1096.00,586,18,604.00
05/24/2004,12:53,1096.00,1096.50,1095.75,1096.50,3460,99,3559.00
05/24/2004,12:54,1096.50,1096.75,1096.00,1096.25,1332,1039,2371.00
05/24/2004,12:55,1096.50,1097.00,1096.00,1096.00,1698,1748,3446.00
05/24/2004,12:56,1096.00,1096.50,1096.00,1096.25,489,995,1484.00
05/24/2004,12:57,1096.00,1096.50,1095.75,1095.75,706,497,1203.00
05/24/2004,12:58,1096.00,1096.00,1095.25,1095.25,140,1823,1963.00
05/24/2004,12:59,1095.25,1095.50,1094.75,1094.75,417,1456,1873.00
05/24/2004,13:00,1095.00,1095.00,1094.75,1095.00,478,86,564.00
05/24/2004,13:01,1095.00,1095.00,1094.75,1094.75,112,158,270.00
05/24/2004,13:02,1094.75,1095.00,1094.50,1094.75,204,1095,1299.00
05/24/2004,13:03,1094.75,1095.00,1094.75,1094.75,52,368,420.00
05/24/2004,13:04,1094.75,1095.25,1094.75,1095.25,751,165,916.00
05/24/2004,13:05,1095.25,1095.50,1095.00,1095.50,614,36,650.00
05/24/2004,13:06,1095.50,1095.50,1095.00,1095.00,136,663,799.00
05/24/2004,13:07,1095.00,1095.50,1094.75,1094.75,777,1244,2021.00
05/24/2004,13:08,1094.75,1095.50,1094.75,1095.50,625,74,699.00
05/24/2004,13:09,1095.50,1095.50,1094.00,1094.00,251,3218,3469.00
05/24/2004,13:10,1094.00,1094.25,1093.50,1094.25,545,765,1310.00
05/24/2004,13:11,1094.00,1094.25,1094.00,1094.00,551,76,627.00
05/24/2004,13:12,1094.00,1094.25,1093.50,1093.50,183,716,899.00
05/24/2004,13:13,1093.50,1094.00,1093.50,1093.75,233,182,415.00
05/24/2004,13:14,1093.50,1094.50,1093.50,1094.50,1063,80,1143.00
05/24/2004,13:15,1094.50,1094.50,1093.75,1094.25,542,1569,2111.00
05/24/2004,13:16,1094.00,1094.00,1093.75,1094.00,68,514,582.00
05/24/2004,13:17,1093.75,1094.00,1093.25,1093.25,210,1119,1329.00
05/24/2004,13:18,1093.25,1093.50,1093.25,1093.50,175,259,434.00
05/24/2004,13:19,1093.50,1093.75,1093.00,1093.25,508,1051,1559.00
05/24/2004,13:20,1093.00,1093.50,1093.00,1093.25,355,326,681.00
05/24/2004,13:21,1093.00,1093.50,1093.00,1093.50,379,512,891.00
05/24/2004,13:22,1093.25,1094.25,1093.25,1094.00,1831,167,1998.00
05/24/2004,13:23,1094.00,1094.00,1093.00,1093.00,206,1470,1676.00
05/24/2004,13:24,1093.00,1093.50,1092.75,1093.25,435,1021,1456.00
05/24/2004,13:25,1093.25,1093.25,1093.00,1093.00,46,34,80.00
05/24/2004,13:26,1093.25,1093.25,1092.75,1093.00,897,938,1835.00
05/24/2004,13:27,1093.00,1093.75,1092.75,1093.50,1415,580,1995.00
05/24/2004,13:28,1093.50,1093.50,1092.75,1093.25,1417,1974,3391.00
05/24/2004,13:29,1093.00,1093.50,1093.00,1093.50,1118,347,1465.00
05/24/2004,13:30,1093.50,1094.00,1093.25,1093.50,1102,1383,2485.00
05/24/2004,13:31,1093.75,1093.75,1093.25,1093.50,315,441,756.00
05/24/2004,13:32,1093.50,1094.00,1093.50,1093.50,368,405,773.00
05/24/2004,13:33,1093.50,1093.75,1093.50,1093.50,394,249,643.00
05/24/2004,13:34,1093.50,1093.75,1093.25,1093.50,187,308,495.00
05/24/2004,13:35,1093.50,1093.75,1093.25,1093.75,1202,587,1789.00
05/24/2004,13:36,1093.50,1093.75,1093.00,1093.25,223,474,697.00
05/24/2004,13:37,1093.25,1093.50,1093.00,1093.50,355,1525,1880.00
05/24/2004,13:38,1093.50,1093.50,1093.00,1093.25,314,935,1249.00
05/24/2004,13:39,1093.50,1093.50,1093.00,1093.00,31,686,717.00
05/24/2004,13:40,1093.00,1093.25,1092.75,1093.00,185,362,547.00
05/24/2004,13:41,1093.00,1093.50,1092.50,1092.50,272,1445,1717.00
05/24/2004,13:42,1092.50,1092.75,1092.25,1092.50,2522,1246,3768.00
05/24/2004,13:43,1092.50,1093.00,1092.50,1092.75,478,120,598.00
05/24/2004,13:44,1092.75,1093.25,1092.75,1093.00,686,348,1034.00
05/24/2004,13:45,1093.00,1093.50,1092.75,1093.50,1006,135,1141.00
05/24/2004,13:46,1093.50,1093.50,1093.00,1093.25,170,256,426.00
05/24/2004,13:47,1093.50,1093.50,1093.25,1093.25,185,386,571.00
05/24/2004,13:48,1093.25,1093.50,1093.00,1093.25,143,23,166.00
05/24/2004,13:49,1093.25,1093.25,1092.75,1092.75,290,395,685.00
05/24/2004,13:50,1092.75,1093.25,1092.75,1093.00,438,201,639.00
05/24/2004,13:51,1093.00,1093.00,1092.75,1092.75,9,172,181.00
05/24/2004,13:52,1093.00,1094.00,1093.00,1093.75,1266,359,1625.00
05/24/2004,13:53,1093.75,1094.50,1093.75,1094.00,1240,765,2005.00
05/24/2004,13:54,1094.00,1094.00,1093.50,1093.50,337,277,614.00
05/24/2004,13:55,1093.50,1094.25,1093.50,1094.00,1454,520,1974.00
05/24/2004,13:56,1094.00,1094.25,1093.75,1093.75,272,336,608.00
05/24/2004,13:57,1093.75,1094.25,1093.25,1093.75,556,691,1247.00
05/24/2004,13:58,1093.75,1093.75,1093.00,1093.25,850,1267,2117.00
05/24/2004,13:59,1093.25,1094.00,1093.25,1093.75,702,74,776.00
05/24/2004,14:00,1093.75,1094.25,1093.75,1094.00,1202,752,1954.00
05/24/2004,14:01,1094.00,1094.25,1093.50,1093.50,276,1560,1836.00
05/24/2004,14:02,1093.50,1093.75,1093.50,1093.50,48,39,87.00
05/24/2004,14:03,1093.50,1094.00,1093.50,1093.75,196,10,206.00
05/24/2004,14:04,1094.00,1094.75,1093.50,1094.75,2383,482,2865.00
05/24/2004,14:05,1094.75,1095.25,1094.25,1094.75,2113,2475,4588.00
05/24/2004,14:06,1094.75,1094.75,1094.00,1094.25,468,1330,1798.00
05/24/2004,14:07,1094.25,1095.00,1094.25,1094.75,769,198,967.00
05/24/2004,14:08,1094.75,1095.25,1094.75,1095.25,1076,435,1511.00
05/24/2004,14:09,1095.00,1095.00,1094.25,1094.50,138,1457,1595.00
05/24/2004,14:10,1094.50,1095.00,1094.50,1094.75,534,123,657.00
05/24/2004,14:11,1094.75,1095.25,1094.75,1095.00,159,446,605.00
05/24/2004,14:12,1095.00,1096.00,1094.75,1096.00,2885,1816,4701.00
05/24/2004,14:13,1096.00,1096.25,1095.50,1095.75,520,558,1078.00
05/24/2004,14:14,1095.50,1095.75,1094.75,1095.00,778,1234,2012.00
05/24/2004,14:15,1095.00,1095.50,1095.00,1095.00,337,496,833.00
05/24/2004,14:16,1095.00,1095.50,1095.00,1095.25,271,13,284.00
05/24/2004,14:17,1095.50,1095.50,1095.00,1095.00,180,569,749.00
05/24/2004,14:18,1095.00,1095.25,1094.00,1094.50,409,2199,2608.00
05/24/2004,14:19,1094.50,1095.00,1094.25,1095.00,691,324,1015.00
05/24/2004,14:20,1095.00,1095.00,1094.50,1094.50,176,548,724.00
05/24/2004,14:21,1094.50,1094.75,1094.25,1094.50,107,300,407.00
05/24/2004,14:22,1094.75,1094.75,1094.50,1094.50,6,109,115.00
05/24/2004,14:23,1094.25,1094.50,1093.75,1093.75,700,2658,3358.00
05/24/2004,14:24,1093.75,1094.75,1093.75,1094.25,2289,303,2592.00
05/24/2004,14:25,1094.50,1094.75,1094.00,1094.75,1618,955,2573.00
05/24/2004,14:26,1094.75,1095.00,1094.25,1094.25,1009,1858,2867.00
05/24/2004,14:27,1094.25,1094.75,1094.00,1094.50,462,370,832.00
05/24/2004,14:28,1094.75,1094.75,1094.50,1094.50,388,177,565.00
05/24/2004,14:29,1094.50,1094.75,1094.25,1094.25,632,466,1098.00
05/24/2004,14:30,1094.25,1095.25,1094.25,1095.00,2592,278,2870.00
05/24/2004,14:31,1095.00,1095.50,1095.00,1095.25,615,255,870.00
05/24/2004,14:32,1095.25,1095.25,1094.75,1095.00,329,663,992.00
05/24/2004,14:33,1095.00,1095.75,1095.00,1095.75,2334,23,2357.00
05/24/2004,14:34,1095.75,1096.00,1095.25,1095.75,1156,2277,3433.00
05/24/2004,14:35,1095.50,1095.75,1095.25,1095.50,673,1476,2149.00
05/24/2004,14:36,1095.50,1095.75,1095.50,1095.50,103,420,523.00
05/24/2004,14:37,1095.50,1095.75,1094.75,1095.00,738,991,1729.00
05/24/2004,14:38,1095.00,1095.25,1094.75,1095.00,329,596,925.00
05/24/2004,14:39,1095.00,1095.25,1094.75,1095.00,38,460,498.00
05/24/2004,14:40,1094.75,1094.75,1094.25,1094.75,399,1743,2142.00
05/24/2004,14:41,1094.75,1095.00,1094.50,1094.50,555,135,690.00
05/24/2004,14:42,1094.75,1095.25,1094.50,1094.75,1078,230,1308.00
05/24/2004,14:43,1094.75,1095.00,1094.75,1094.75,8,530,538.00
05/24/2004,14:44,1094.75,1095.00,1094.50,1094.75,99,714,813.00
05/24/2004,14:45,1094.75,1095.00,1094.00,1094.00,1675,3664,5339.00
05/24/2004,14:46,1094.00,1095.00,1094.00,1095.00,2345,155,2500.00
05/24/2004,14:47,1095.00,1095.25,1094.75,1095.00,797,225,1022.00
05/24/2004,14:48,1095.25,1095.75,1095.00,1095.50,1376,422,1798.00
05/24/2004,14:49,1095.25,1096.75,1095.25,1096.25,4518,1422,5940.00
05/24/2004,14:50,1096.25,1097.00,1096.00,1097.00,2918,1037,3955.00
05/24/2004,14:51,1096.75,1097.25,1096.50,1097.00,2710,1379,4089.00
05/24/2004,14:52,1097.00,1097.00,1096.50,1096.75,887,1273,2160.00
05/24/2004,14:53,1096.75,1096.75,1096.25,1096.50,344,1759,2103.00
05/24/2004,14:54,1096.50,1096.75,1096.25,1096.25,710,557,1267.00
05/24/2004,14:55,1096.25,1096.50,1096.00,1096.25,316,768,1084.00
05/24/2004,14:56,1096.50,1096.75,1096.25,1096.50,506,747,1253.00
05/24/2004,14:57,1096.25,1096.50,1096.00,1096.00,381,806,1187.00
05/24/2004,14:58,1096.00,1096.25,1095.50,1095.75,611,2843,3454.00
05/24/2004,14:59,1095.50,1096.00,1095.25,1095.50,484,1292,1776.00
05/24/2004,15:00,1095.50,1095.50,1094.75,1095.00,2137,4091,6228.00
05/24/2004,15:01,1095.25,1095.75,1095.00,1095.50,1604,1177,2781.00
05/24/2004,15:02,1095.75,1095.75,1095.25,1095.50,791,939,1730.00
05/24/2004,15:03,1095.50,1095.75,1095.00,1095.00,515,877,1392.00
05/24/2004,15:04,1095.00,1095.00,1094.50,1094.75,1064,1624,2688.00
05/24/2004,15:05,1094.50,1094.75,1094.50,1094.75,617,186,803.00
05/24/2004,15:06,1094.75,1095.00,1094.50,1094.75,497,535,1032.00
05/24/2004,15:07,1094.50,1094.75,1094.25,1094.50,67,839,906.00
05/24/2004,15:08,1094.50,1094.50,1094.00,1094.25,524,1531,2055.00
05/24/2004,15:09,1094.25,1094.25,1093.75,1094.00,972,991,1963.00
05/24/2004,15:10,1094.00,1094.25,1093.75,1094.00,867,206,1073.00
05/24/2004,15:11,1094.25,1094.75,1094.25,1094.50,1504,394,1898.00
05/24/2004,15:12,1094.50,1094.50,1094.25,1094.50,546,446,992.00
05/24/2004,15:13,1094.50,1095.00,1094.25,1095.00,1356,242,1598.00
05/24/2004,15:14,1095.00,1095.75,1094.75,1095.50,1945,242,2187.00
05/24/2004,15:15,1095.75,1097.25,1095.50,1097.00,3103,1623,4726.00
05/24/2004,15:16,1097.00,1097.25,1097.00,1097.00,205,10,215.00
05/24/2004,15:31,1096.50,1097.00,1096.25,1097.00,104,245,349.00
05/24/2004,15:32,1096.75,1097.00,1096.75,1096.75,1,102,103.00
05/24/2004,15:33,1096.75,1096.75,1096.75,1096.75,0,50,50.00
05/24/2004,15:34,1096.75,1097.25,1096.75,1097.25,200,3,203.00
05/24/2004,15:35,1097.25,1098.00,1097.00,1098.00,474,21,495.00
05/24/2004,15:36,1098.00,1098.25,1097.75,1098.00,126,83,209.00
05/24/2004,15:37,1098.00,1098.75,1098.00,1098.75,277,16,293.00
05/24/2004,15:38,1098.75,1098.75,1098.50,1098.75,5,13,18.00
05/24/2004,15:39,1098.75,1098.75,1098.25,1098.50,39,168,207.00
05/24/2004,15:40,1098.50,1098.50,1098.25,1098.25,50,13,63.00
05/24/2004,15:41,1098.25,1098.25,1098.25,1098.25,0,21,21.00
05/24/2004,15:42,1098.25,1098.25,1098.00,1098.00,3,189,192.00
05/24/2004,15:43,1098.00,1098.00,1098.00,1098.00,0,2,2.00
05/24/2004,15:44,1098.00,1098.00,1097.75,1098.00,55,39,94.00
05/24/2004,15:45,1098.00,1098.00,1097.75,1098.00,34,25,59.00
05/24/2004,15:46,1098.00,1098.00,1097.75,1097.75,37,1,38.00
05/24/2004,15:47,1098.00,1098.00,1097.75,1097.75,5,53,58.00
05/24/2004,15:48,1097.75,1097.75,1097.50,1097.50,17,64,81.00
05/24/2004,15:49,1097.50,1098.00,1097.50,1098.00,38,3,41.00
05/24/2004,15:50,1097.75,1098.00,1097.75,1098.00,2,26,28.00
05/24/2004,15:51,1097.75,1098.00,1097.75,1097.75,135,2,137.00
05/24/2004,15:52,1098.00,1098.00,1098.00,1098.00,30,0,30.00
05/24/2004,15:53,1098.00,1098.00,1098.00,1098.00,32,0,32.00
05/24/2004,15:54,1098.00,1098.25,1098.00,1098.00,53,1,54.00
05/24/2004,15:55,1098.25,1098.25,1098.00,1098.25,116,16,132.00
05/24/2004,15:56,1098.25,1098.25,1098.00,1098.00,58,23,81.00
05/24/2004,15:57,1097.75,1097.75,1097.50,1097.50,0,150,150.00
05/24/2004,15:58,1097.75,1097.75,1097.75,1097.75,3,0,3.00
05/24/2004,15:59,1097.75,1097.75,1097.75,1097.75,72,0,72.00
05/24/2004,16:00,1097.75,1097.75,1097.25,1097.25,6,388,394.00
05/24/2004,17:01,1097.00,1097.00,1097.00,1097.00,12,0,12.00
05/24/2004,17:02,1097.00,1097.00,1097.00,1097.00,15,0,15.00
05/24/2004,17:03,1097.00,1097.00,1096.75,1096.75,35,4,39.00
05/24/2004,17:04,1096.75,1096.75,1096.50,1096.50,0,68,68.00
05/24/2004,17:07,1096.75,1096.75,1096.75,1096.75,27,0,27.00
05/24/2004,17:08,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2004,17:11,1097.00,1097.00,1097.00,1097.00,7,0,7.00
05/24/2004,17:14,1097.00,1097.00,1097.00,1097.00,43,0,43.00
05/24/2004,17:16,1097.00,1097.00,1097.00,1097.00,38,0,38.00
05/24/2004,17:17,1097.00,1097.00,1097.00,1097.00,25,0,25.00
05/24/2004,17:18,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/24/2004,17:19,1096.75,1097.00,1096.75,1097.00,37,1,38.00
05/24/2004,17:21,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/24/2004,17:23,1096.75,1096.75,1096.75,1096.75,0,28,28.00
05/24/2004,17:24,1096.75,1096.75,1096.75,1096.75,0,19,19.00
05/24/2004,17:26,1096.75,1096.75,1096.50,1096.50,0,7,7.00
05/24/2004,17:30,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/24/2004,17:31,1096.50,1096.75,1096.50,1096.75,1,1,2.00
05/24/2004,17:34,1096.50,1096.75,1096.50,1096.75,28,1,29.00
05/24/2004,17:35,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/24/2004,17:36,1096.75,1096.75,1096.75,1096.75,10,0,10.00
05/24/2004,17:37,1097.00,1097.00,1096.75,1096.75,4,15,19.00
05/24/2004,17:39,1096.75,1096.75,1096.75,1096.75,0,3,3.00
05/24/2004,17:42,1096.75,1097.00,1096.75,1097.00,1,1,2.00
05/24/2004,17:43,1097.00,1097.00,1096.75,1096.75,6,2,8.00
05/24/2004,17:48,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/24/2004,17:53,1097.00,1097.00,1097.00,1097.00,6,0,6.00
05/24/2004,17:54,1097.00,1097.00,1096.50,1096.50,9,173,182.00
05/24/2004,17:55,1096.50,1096.50,1096.50,1096.50,0,27,27.00
05/24/2004,17:56,1096.25,1096.50,1096.25,1096.50,3,1,4.00
05/24/2004,17:58,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/24/2004,17:59,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/24/2004,18:00,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/24/2004,18:02,1096.75,1096.75,1096.75,1096.75,12,0,12.00
05/24/2004,18:03,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2004,18:05,1097.00,1097.25,1097.00,1097.25,50,0,50.00
05/24/2004,18:06,1097.00,1097.00,1096.75,1096.75,0,6,6.00
05/24/2004,18:09,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/24/2004,18:11,1096.75,1096.75,1096.75,1096.75,0,1,1.00
05/24/2004,18:12,1096.75,1096.75,1096.50,1096.50,0,2,2.00
05/24/2004,18:19,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2004,18:22,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/24/2004,18:24,1096.50,1096.50,1096.50,1096.50,0,1,1.00
05/24/2004,18:25,1096.50,1096.50,1096.50,1096.50,0,3,3.00
05/24/2004,18:26,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/24/2004,18:28,1096.75,1097.00,1096.75,1097.00,55,0,55.00
05/24/2004,18:30,1097.00,1097.25,1097.00,1097.25,32,0,32.00
05/24/2004,18:31,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/24/2004,18:33,1097.25,1097.25,1097.25,1097.25,8,0,8.00
05/24/2004,18:34,1097.25,1097.25,1097.25,1097.25,1,0,1.00
05/24/2004,18:35,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/24/2004,18:36,1097.25,1097.25,1097.00,1097.00,1,12,13.00
05/24/2004,18:37,1097.00,1097.25,1097.00,1097.25,1,1,2.00
05/24/2004,18:38,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/24/2004,18:39,1097.00,1097.00,1096.75,1096.75,0,8,8.00
05/24/2004,18:40,1096.75,1097.00,1096.75,1097.00,48,1,49.00
05/24/2004,18:41,1097.00,1097.00,1097.00,1097.00,7,0,7.00
05/24/2004,18:44,1096.75,1096.75,1096.75,1096.75,0,50,50.00
05/24/2004,18:45,1096.75,1096.75,1096.75,1096.75,0,6,6.00
05/24/2004,18:47,1096.75,1097.00,1096.75,1097.00,13,1,14.00
05/24/2004,18:49,1097.00,1097.25,1097.00,1097.25,17,0,17.00
05/24/2004,18:50,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/24/2004,18:53,1097.00,1097.00,1097.00,1097.00,0,5,5.00
05/24/2004,18:54,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/24/2004,18:56,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/24/2004,18:57,1097.00,1097.00,1097.00,1097.00,0,18,18.00
05/24/2004,19:02,1097.00,1097.00,1097.00,1097.00,0,3,3.00
05/24/2004,19:09,1097.00,1097.00,1097.00,1097.00,0,5,5.00
05/24/2004,19:10,1097.00,1097.00,1097.00,1097.00,0,1,1.00
05/24/2004,19:11,1097.00,1097.00,1097.00,1097.00,0,4,4.00
05/24/2004,19:13,1096.75,1096.75,1096.75,1096.75,0,5,5.00
05/24/2004,19:16,1096.75,1096.75,1096.75,1096.75,0,40,40.00
05/24/2004,19:17,1096.75,1096.75,1096.75,1096.75,0,36,36.00
05/24/2004,19:18,1096.75,1096.75,1096.50,1096.75,4,2,6.00
05/24/2004,19:19,1097.00,1097.00,1096.75,1096.75,2,12,14.00
05/24/2004,19:21,1096.50,1096.50,1096.25,1096.25,0,357,357.00
05/24/2004,19:22,1096.25,1096.25,1096.25,1096.25,0,3,3.00
05/24/2004,19:23,1096.25,1096.25,1096.00,1096.00,0,50,50.00
05/24/2004,19:24,1096.25,1096.25,1096.25,1096.25,5,0,5.00
05/24/2004,19:25,1096.00,1096.00,1096.00,1096.00,0,12,12.00
05/24/2004,19:26,1096.25,1096.25,1096.00,1096.25,8,4,12.00
05/24/2004,19:27,1096.00,1096.25,1096.00,1096.25,53,2,55.00
05/24/2004,19:29,1096.50,1096.50,1096.25,1096.25,1,3,4.00
05/24/2004,19:30,1096.25,1096.25,1096.25,1096.25,0,11,11.00
05/24/2004,19:31,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2004,19:32,1096.25,1096.25,1096.25,1096.25,0,20,20.00
05/24/2004,19:33,1096.25,1096.25,1096.25,1096.25,0,1,1.00
05/24/2004,19:34,1096.00,1096.25,1096.00,1096.00,2,5,7.00
05/24/2004,19:35,1096.00,1096.00,1096.00,1096.00,0,10,10.00
05/24/2004,19:36,1096.25,1096.25,1096.25,1096.25,26,0,26.00
05/24/2004,19:37,1096.25,1096.25,1096.25,1096.25,16,0,16.00
05/24/2004,19:38,1096.25,1096.25,1096.25,1096.25,21,0,21.00
05/24/2004,19:39,1096.25,1096.25,1096.25,1096.25,30,0,30.00
05/24/2004,19:40,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/24/2004,19:41,1096.00,1096.00,1096.00,1096.00,0,60,60.00
05/24/2004,19:42,1096.00,1096.25,1096.00,1096.25,13,1,14.00
05/24/2004,19:43,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/24/2004,19:44,1096.00,1096.00,1096.00,1096.00,0,5,5.00
05/24/2004,19:45,1096.00,1096.00,1096.00,1096.00,0,16,16.00
05/24/2004,19:46,1096.25,1096.25,1096.00,1096.00,20,10,30.00
05/24/2004,19:47,1096.00,1096.00,1096.00,1096.00,0,26,26.00
05/24/2004,19:48,1096.00,1096.00,1096.00,1096.00,0,6,6.00
05/24/2004,19:49,1096.00,1096.25,1096.00,1096.25,40,43,83.00
05/24/2004,19:50,1096.25,1096.25,1096.25,1096.25,1,0,1.00
05/24/2004,19:51,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/24/2004,19:52,1096.00,1096.00,1096.00,1096.00,0,12,12.00
05/24/2004,19:53,1096.00,1096.00,1096.00,1096.00,0,38,38.00
05/24/2004,19:54,1096.00,1096.00,1096.00,1096.00,0,81,81.00
05/24/2004,19:56,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/24/2004,19:57,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/24/2004,19:58,1096.00,1096.00,1096.00,1096.00,0,7,7.00
05/24/2004,19:59,1096.00,1096.00,1096.00,1096.00,0,1,1.00
05/24/2004,20:00,1096.00,1096.00,1096.00,1096.00,0,218,218.00
05/24/2004,20:01,1096.00,1096.25,1096.00,1096.00,11,2,13.00
05/24/2004,20:02,1096.00,1096.00,1096.00,1096.00,0,20,20.00
05/24/2004,20:03,1096.00,1096.00,1095.75,1095.75,0,80,80.00
05/24/2004,20:04,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/24/2004,20:05,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/24/2004,20:07,1096.00,1096.00,1096.00,1096.00,44,0,44.00
05/24/2004,20:08,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/24/2004,20:09,1096.00,1096.00,1096.00,1096.00,10,0,10.00
05/24/2004,20:10,1096.00,1096.00,1096.00,1096.00,9,0,9.00
05/24/2004,20:11,1096.00,1096.00,1096.00,1096.00,1,0,1.00
05/24/2004,20:13,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/24/2004,20:14,1095.75,1095.75,1095.75,1095.75,0,56,56.00
05/24/2004,20:17,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/24/2004,20:18,1095.75,1095.75,1095.75,1095.75,0,5,5.00
05/24/2004,20:19,1096.00,1096.00,1095.75,1096.00,2,1,3.00
05/24/2004,20:20,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/24/2004,20:21,1096.00,1096.00,1096.00,1096.00,4,0,4.00
05/24/2004,20:22,1096.00,1096.00,1096.00,1096.00,67,0,67.00
05/24/2004,20:23,1096.00,1096.00,1096.00,1096.00,18,0,18.00
05/24/2004,20:24,1096.25,1096.25,1096.25,1096.25,6,0,6.00
05/24/2004,20:25,1096.00,1096.25,1096.00,1096.00,10,4,14.00
05/24/2004,20:26,1096.25,1096.50,1096.25,1096.25,81,5,86.00
05/24/2004,20:27,1096.25,1096.25,1096.25,1096.25,0,10,10.00
05/24/2004,20:29,1096.00,1096.00,1096.00,1096.00,0,2,2.00
05/24/2004,20:30,1096.25,1096.75,1096.25,1096.50,57,9,66.00
05/24/2004,20:34,1096.50,1096.50,1096.50,1096.50,0,13,13.00
05/24/2004,20:35,1096.25,1096.50,1096.25,1096.50,7,5,12.00
05/24/2004,20:36,1096.75,1096.75,1096.75,1096.75,20,0,20.00
05/24/2004,20:37,1096.75,1096.75,1096.50,1096.50,3,1,4.00
05/24/2004,20:38,1096.50,1096.50,1096.25,1096.25,0,45,45.00
05/24/2004,20:39,1096.25,1096.25,1096.25,1096.25,0,50,50.00
05/24/2004,20:40,1096.50,1096.50,1096.50,1096.50,12,0,12.00
05/24/2004,20:41,1096.75,1096.75,1096.50,1096.50,22,4,26.00
05/24/2004,20:43,1096.75,1096.75,1096.50,1096.50,2,1,3.00
05/24/2004,20:44,1096.50,1096.50,1096.25,1096.25,0,73,73.00
05/24/2004,20:45,1096.00,1096.25,1096.00,1096.25,5,33,38.00
05/24/2004,20:46,1096.25,1096.25,1096.25,1096.25,61,0,61.00
05/24/2004,20:47,1096.25,1096.50,1096.00,1096.50,22,1,23.00
05/24/2004,20:49,1096.50,1096.50,1096.50,1096.50,30,0,30.00
05/24/2004,20:50,1096.50,1096.75,1096.50,1096.50,11,1,12.00
05/24/2004,20:51,1096.50,1096.50,1096.50,1096.50,0,7,7.00
05/24/2004,20:52,1096.50,1096.75,1096.50,1096.75,5,14,19.00
05/24/2004,20:53,1096.75,1096.75,1096.50,1096.50,26,1,27.00
05/24/2004,20:54,1096.75,1097.00,1096.50,1096.50,6,5,11.00
05/24/2004,20:55,1096.50,1096.50,1096.25,1096.50,23,12,35.00
05/24/2004,20:56,1096.50,1096.50,1096.50,1096.50,1,0,1.00
05/24/2004,20:57,1096.50,1097.00,1096.50,1096.75,5,1,6.00
05/24/2004,20:58,1096.75,1096.75,1096.50,1096.50,0,3,3.00
05/24/2004,21:02,1096.50,1096.50,1096.50,1096.50,0,6,6.00
05/24/2004,21:03,1096.75,1096.75,1096.75,1096.75,4,0,4.00
05/24/2004,21:04,1097.00,1097.00,1097.00,1097.00,1,0,1.00
05/24/2004,21:05,1096.75,1096.75,1096.50,1096.50,0,10,10.00
05/24/2004,21:06,1096.75,1096.75,1096.75,1096.75,1,0,1.00
05/24/2004,21:07,1096.75,1096.75,1096.75,1096.75,13,0,13.00
05/24/2004,21:08,1096.75,1096.75,1096.75,1096.75,2,0,2.00
05/24/2004,21:10,1096.50,1096.75,1096.50,1096.75,1,1,2.00
05/24/2004,21:13,1096.75,1096.75,1096.75,1096.75,23,0,23.00
05/24/2004,21:14,1096.75,1096.75,1096.50,1096.50,2,11,13.00
05/24/2004,21:18,1096.75,1096.75,1096.75,1096.75,5,0,5.00
05/24/2004,21:24,1096.75,1096.75,1096.75,1096.75,3,0,3.00
05/24/2004,21:25,1096.50,1096.50,1096.50,1096.50,0,60,60.00
05/24/2004,21:26,1096.75,1096.75,1096.25,1096.25,15,72,87.00
05/24/2004,21:27,1096.25,1096.25,1096.25,1096.25,0,9,9.00
05/24/2004,21:28,1096.25,1096.25,1096.25,1096.25,0,4,4.00
05/24/2004,21:29,1096.00,1096.00,1096.00,1096.00,0,3,3.00
05/24/2004,21:32,1096.25,1096.25,1096.25,1096.25,103,0,103.00
05/24/2004,21:34,1096.25,1096.25,1096.25,1096.25,102,0,102.00
05/24/2004,21:35,1096.00,1096.25,1096.00,1096.25,15,2,17.00
05/24/2004,21:36,1096.25,1096.25,1096.25,1096.25,16,0,16.00
05/24/2004,21:38,1096.25,1096.25,1096.25,1096.25,6,0,6.00
05/24/2004,21:40,1096.25,1096.25,1096.25,1096.25,15,0,15.00
05/24/2004,21:41,1096.00,1096.00,1096.00,1096.00,0,6,6.00
05/24/2004,21:42,1096.25,1096.25,1096.00,1096.00,35,60,95.00
05/24/2004,21:43,1095.75,1096.00,1095.75,1095.75,1,52,53.00
05/24/2004,21:44,1095.75,1095.75,1095.75,1095.75,0,120,120.00
05/24/2004,21:45,1096.00,1096.25,1096.00,1096.00,13,13,26.00
05/24/2004,21:46,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,21:47,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/24/2004,21:48,1096.00,1096.00,1096.00,1096.00,2,0,2.00
05/24/2004,21:50,1096.25,1097.00,1095.75,1096.00,113,103,216.00
05/24/2004,21:51,1096.00,1096.25,1096.00,1096.25,7,0,7.00
05/24/2004,21:53,1096.00,1096.00,1096.00,1096.00,0,13,13.00
05/24/2004,21:54,1095.75,1095.75,1095.75,1095.75,0,1,1.00
05/24/2004,21:55,1095.75,1095.75,1095.50,1095.75,1,37,38.00
05/24/2004,21:56,1095.75,1095.75,1095.75,1095.75,14,0,14.00
05/24/2004,21:58,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/24/2004,21:59,1095.75,1095.75,1095.75,1095.75,1,0,1.00
05/24/2004,22:00,1095.75,1095.75,1095.50,1095.50,1,90,91.00
05/24/2004,22:01,1095.50,1095.75,1095.50,1095.75,3,42,45.00
05/24/2004,22:02,1095.75,1095.75,1095.25,1095.25,12,134,146.00
05/24/2004,22:03,1095.25,1095.25,1095.25,1095.25,0,3,3.00
05/24/2004,22:05,1095.25,1095.25,1095.00,1095.25,1,87,88.00
05/24/2004,22:06,1095.00,1095.00,1095.00,1095.00,0,1,1.00
05/24/2004,22:07,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/24/2004,22:08,1095.25,1095.25,1095.00,1095.00,1,1,2.00
05/24/2004,22:09,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/24/2004,22:10,1095.25,1095.25,1095.00,1095.00,1,7,8.00
05/24/2004,22:11,1095.25,1095.25,1095.00,1095.00,2,1,3.00
05/24/2004,22:14,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/24/2004,22:15,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/24/2004,22:16,1095.25,1095.25,1095.25,1095.25,0,35,35.00
05/24/2004,22:17,1095.25,1095.25,1095.25,1095.25,0,15,15.00
05/24/2004,22:21,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/24/2004,22:22,1095.25,1095.25,1095.25,1095.25,0,11,11.00
05/24/2004,22:23,1095.25,1095.25,1095.25,1095.25,0,1,1.00
05/24/2004,22:24,1095.25,1095.25,1095.25,1095.25,0,13,13.00
05/24/2004,22:25,1095.25,1095.25,1095.25,1095.25,0,2,2.00
05/24/2004,22:26,1095.25,1095.25,1095.25,1095.25,0,2,2.00
05/24/2004,22:35,1095.25,1095.25,1095.25,1095.25,0,2,2.00
05/24/2004,22:36,1095.25,1095.25,1095.25,1095.25,0,9,9.00
05/24/2004,22:37,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/24/2004,22:39,1095.25,1095.25,1095.25,1095.25,0,6,6.00
05/24/2004,22:42,1095.25,1095.25,1095.25,1095.25,0,2,2.00
05/24/2004,22:43,1095.00,1095.25,1095.00,1095.25,1,70,71.00
05/24/2004,22:44,1095.00,1095.00,1095.00,1095.00,0,30,30.00
05/24/2004,22:45,1095.50,1095.50,1095.50,1095.50,8,0,8.00
05/24/2004,22:48,1095.25,1095.25,1095.25,1095.25,0,5,5.00
05/24/2004,22:51,1095.25,1095.25,1095.00,1095.00,0,2,2.00
05/24/2004,22:53,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/24/2004,22:55,1095.00,1095.00,1095.00,1095.00,0,15,15.00
05/24/2004,22:57,1095.00,1095.00,1095.00,1095.00,0,178,178.00
05/24/2004,22:58,1095.00,1095.00,1095.00,1095.00,0,10,10.00
05/24/2004,23:00,1095.00,1095.00,1095.00,1095.00,0,5,5.00
05/24/2004,23:01,1095.00,1095.00,1095.00,1095.00,0,212,212.00
05/24/2004,23:03,1094.75,1094.75,1094.75,1094.75,0,118,118.00
05/24/2004,23:04,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/24/2004,23:06,1094.75,1094.75,1094.75,1094.75,0,5,5.00
05/24/2004,23:07,1094.75,1094.75,1094.50,1094.50,0,3,3.00
05/24/2004,23:08,1094.50,1094.75,1094.50,1094.75,5,1,6.00
05/24/2004,23:09,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/24/2004,23:10,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/24/2004,23:11,1094.75,1094.75,1094.75,1094.75,2,0,2.00
05/24/2004,23:17,1094.75,1094.75,1094.75,1094.75,8,0,8.00
05/24/2004,23:18,1094.75,1094.75,1094.75,1094.75,15,0,15.00
05/24/2004,23:19,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/24/2004,23:20,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/24/2004,23:21,1094.75,1094.75,1094.75,1094.75,15,0,15.00
05/24/2004,23:22,1094.75,1094.75,1094.75,1094.75,31,0,31.00
05/24/2004,23:23,1094.75,1095.00,1094.75,1094.75,12,4,16.00
05/24/2004,23:24,1094.75,1094.75,1094.75,1094.75,0,6,6.00
05/24/2004,23:25,1094.75,1094.75,1094.75,1094.75,0,3,3.00
05/24/2004,23:27,1094.50,1094.50,1094.50,1094.50,0,6,6.00
05/24/2004,23:30,1094.75,1094.75,1094.75,1094.75,11,0,11.00
05/24/2004,23:31,1094.50,1094.75,1094.50,1094.75,2,3,5.00
05/24/2004,23:35,1094.50,1094.50,1094.50,1094.50,0,242,242.00
05/24/2004,23:37,1094.50,1094.50,1094.50,1094.50,0,77,77.00
05/24/2004,23:38,1094.50,1094.50,1094.25,1094.50,63,4,67.00
05/24/2004,23:39,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/24/2004,23:41,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/24/2004,23:42,1094.50,1094.50,1094.25,1094.50,14,25,39.00
05/24/2004,23:43,1094.50,1094.50,1094.50,1094.50,5,0,5.00
05/24/2004,23:44,1094.50,1094.50,1094.25,1094.25,2,1,3.00
05/24/2004,23:45,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/24/2004,23:46,1094.25,1094.25,1094.25,1094.25,0,10,10.00
05/24/2004,23:47,1094.25,1094.25,1094.25,1094.25,0,59,59.00
05/24/2004,23:48,1094.25,1094.25,1094.00,1094.25,7,126,133.00
05/24/2004,23:49,1094.25,1094.25,1094.00,1094.00,15,2,17.00
05/24/2004,23:50,1094.25,1094.25,1094.25,1094.25,1,0,1.00
05/24/2004,23:51,1094.25,1094.50,1094.00,1094.50,4,2,6.00
05/24/2004,23:53,1094.25,1094.50,1094.25,1094.50,1,1,2.00
05/24/2004,23:56,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/24/2004,23:57,1094.25,1094.25,1094.25,1094.25,0,17,17.00
05/24/2004,23:58,1094.25,1094.25,1094.25,1094.25,0,5,5.00
05/24/2004,23:59,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/25/2004,00:01,1094.25,1094.50,1094.25,1094.50,3,41,44.00
05/25/2004,00:02,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/25/2004,00:04,1094.50,1094.50,1094.50,1094.50,2,0,2.00
05/25/2004,00:08,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/25/2004,00:09,1094.75,1094.75,1094.75,1094.75,14,0,14.00
05/25/2004,00:11,1094.75,1094.75,1094.75,1094.75,31,0,31.00
05/25/2004,00:12,1094.75,1095.00,1094.75,1095.00,25,0,25.00
05/25/2004,00:13,1094.75,1094.75,1094.75,1094.75,0,15,15.00
05/25/2004,00:14,1094.75,1094.75,1094.50,1094.50,0,16,16.00
05/25/2004,00:15,1094.75,1094.75,1094.75,1094.75,72,0,72.00
05/25/2004,00:18,1094.75,1094.75,1094.75,1094.75,3,0,3.00
05/25/2004,00:19,1094.75,1094.75,1094.75,1094.75,1,0,1.00
05/25/2004,00:23,1095.00,1095.00,1095.00,1095.00,50,0,50.00
05/25/2004,00:25,1094.75,1094.75,1094.75,1094.75,0,9,9.00
05/25/2004,00:26,1094.75,1094.75,1094.75,1094.75,0,7,7.00
05/25/2004,00:27,1094.75,1094.75,1094.75,1094.75,0,9,9.00
05/25/2004,00:28,1094.75,1094.75,1094.75,1094.75,0,6,6.00
05/25/2004,00:30,1094.75,1094.75,1094.50,1094.50,4,20,24.00
05/25/2004,00:31,1095.00,1095.25,1095.00,1095.25,39,0,39.00
05/25/2004,00:32,1095.25,1095.25,1095.25,1095.25,30,0,30.00
05/25/2004,00:33,1095.50,1095.50,1095.50,1095.50,13,0,13.00
05/25/2004,00:34,1095.50,1095.50,1095.50,1095.50,12,0,12.00
05/25/2004,00:35,1095.25,1095.25,1095.00,1095.00,0,10,10.00
05/25/2004,00:38,1095.25,1095.25,1095.25,1095.25,3,0,3.00
05/25/2004,00:39,1095.25,1095.25,1095.00,1095.25,5,2,7.00
05/25/2004,00:44,1095.25,1095.25,1095.25,1095.25,4,0,4.00
05/25/2004,00:45,1095.25,1095.25,1095.25,1095.25,10,0,10.00
05/25/2004,00:49,1095.25,1095.25,1095.25,1095.25,4,0,4.00
05/25/2004,00:51,1095.25,1095.25,1095.25,1095.25,12,0,12.00
05/25/2004,00:52,1095.25,1095.25,1095.25,1095.25,1,0,1.00
05/25/2004,00:54,1095.25,1095.50,1095.25,1095.50,54,0,54.00
05/25/2004,00:55,1095.50,1095.50,1095.50,1095.50,1,0,1.00
05/25/2004,00:56,1095.25,1095.50,1095.00,1095.00,33,184,217.00
05/25/2004,00:57,1095.00,1095.25,1095.00,1095.00,61,38,99.00
05/25/2004,00:58,1095.25,1095.25,1095.25,1095.25,26,0,26.00
05/25/2004,00:59,1095.50,1095.50,1095.25,1095.25,40,5,45.00
05/25/2004,01:00,1095.25,1095.25,1095.25,1095.25,0,5,5.00
05/25/2004,01:01,1095.00,1095.00,1095.00,1095.00,0,3,3.00
05/25/2004,01:02,1095.25,1095.25,1095.00,1095.00,51,3,54.00
05/25/2004,01:04,1095.25,1095.50,1095.25,1095.25,16,39,55.00
05/25/2004,01:05,1095.25,1095.25,1095.25,1095.25,0,24,24.00
05/25/2004,01:06,1095.50,1095.50,1095.50,1095.50,18,0,18.00
05/25/2004,01:07,1095.25,1095.25,1095.25,1095.25,0,9,9.00
05/25/2004,01:08,1095.50,1095.50,1095.25,1095.25,16,4,20.00
05/25/2004,01:09,1095.50,1095.50,1095.25,1095.25,6,22,28.00
05/25/2004,01:10,1095.25,1095.25,1095.25,1095.25,0,16,16.00
05/25/2004,01:11,1095.00,1095.00,1095.00,1095.00,0,100,100.00
05/25/2004,01:12,1095.25,1095.25,1094.75,1094.75,16,19,35.00
05/25/2004,01:13,1095.00,1095.00,1095.00,1095.00,1,0,1.00
05/25/2004,01:14,1095.00,1095.00,1094.75,1094.75,18,29,47.00
05/25/2004,01:15,1094.75,1094.75,1094.75,1094.75,0,2,2.00
05/25/2004,01:16,1094.75,1094.75,1094.50,1094.50,0,19,19.00
05/25/2004,01:18,1094.75,1094.75,1094.50,1094.50,16,1,17.00
05/25/2004,01:19,1094.50,1094.50,1094.25,1094.25,0,138,138.00
05/25/2004,01:20,1094.25,1094.25,1094.00,1094.25,5,17,22.00
05/25/2004,01:21,1094.50,1094.75,1094.50,1094.75,89,0,89.00
05/25/2004,01:22,1094.50,1094.75,1094.50,1094.75,15,2,17.00
05/25/2004,01:23,1094.50,1094.50,1094.50,1094.50,0,1,1.00
05/25/2004,01:24,1094.75,1094.75,1094.75,1094.75,15,0,15.00
05/25/2004,01:26,1094.75,1094.75,1094.25,1094.25,15,9,24.00
05/25/2004,01:27,1094.25,1094.25,1094.25,1094.25,0,32,32.00
05/25/2004,01:28,1094.25,1094.25,1094.25,1094.25,0,3,3.00
05/25/2004,01:29,1094.50,1094.50,1094.50,1094.50,14,0,14.00
05/25/2004,01:30,1094.50,1094.75,1094.25,1094.50,18,11,29.00
05/25/2004,01:31,1094.25,1094.25,1094.25,1094.25,0,2,2.00
05/25/2004,01:33,1094.50,1094.50,1094.50,1094.50,1,0,1.00
05/25/2004,01:34,1094.25,1094.25,1094.25,1094.25,0,1,1.00
05/25/2004,01:39,1094.25,1094.25,1094.25,1094.25,0,58,58.00
05/25/2004,01:40,1094.25,1094.25,1094.00,1094.00,0,4,4.00
05/25/2004,01:41,1094.50,1094.50,1094.50,1094.50,13,0,13.00
05/25/2004,01:42,1094.75,1094.75,1094.50,1094.50,41,16,57.00
05/25/2004,01:43,1094.50,1094.50,1094.50,1094.50,0,21,21.00
05/25/2004,01:44,1094.25,1094.25,1094.00,1094.00,0,84,84.00
05/25/2004,01:45,1094.50,1094.50,1093.75,1093.75,17,224,241.00
05/25/2004,01:46,1093.75,1094.00,1093.75,1094.00,15,1,16.00
05/25/2004,01:47,1094.00,1094.00,1093.75,1093.75,2,2,4.00
05/25/2004,01:48,1093.75,1093.75,1093.75,1093.75,0,47,47.00
05/25/2004,01:49,1093.75,1094.00,1093.75,1094.00,5,1,6.00
05/25/2004,01:50,1093.75,1094.00,1093.50,1094.00,29,71,100.00
05/25/2004,01:51,1093.75,1093.75,1093.75,1093.75,0,1,1.00
05/25/2004,01:52,1094.00,1094.00,1093.50,1093.50,5,200,205.00
05/25/2004,01:53,1093.50,1093.50,1093.25,1093.50,110,134,244.00
05/25/2004,01:54,1093.50,1093.50,1093.25,1093.50,58,10,68.00
05/25/2004,01:55,1093.50,1093.75,1093.50,1093.75,54,0,54.00
05/25/2004,01:56,1094.00,1094.00,1094.00,1094.00,5,0,5.00
05/25/2004,01:57,1093.75,1093.75,1093.75,1093.75,0,51,51.00
05/25/2004,01:58,1093.50,1093.50,1093.50,1093.50,0,143,143.00
05/25/2004,01:59,1093.50,1093.50,1093.50,1093.50,0,45,45.00
05/25/2004,02:00,1093.50,1093.50,1093.25,1093.25,1,41,42.00
05/25/2004,02:01,1093.25,1093.50,1093.00,1093.25,38,70,108.00
05/25/2004,02:02,1093.25,1093.25,1092.75,1092.75,50,126,176.00
05/25/2004,02:03,1092.75,1093.00,1092.50,1092.75,150,174,324.00
05/25/2004,02:04,1092.75,1093.00,1092.50,1092.75,83,34,117.00
05/25/2004,02:05,1092.75,1092.75,1092.50,1092.75,273,3,276.00
05/25/2004,02:06,1092.75,1093.00,1092.75,1092.75,48,57,105.00
05/25/2004,02:07,1092.75,1092.75,1092.75,1092.75,0,25,25.00
05/25/2004,02:08,1092.75,1092.75,1092.75,1092.75,0,158,158.00
05/25/2004,02:09,1093.00,1093.00,1092.75,1092.75,86,54,140.00
05/25/2004,02:10,1093.00,1093.00,1093.00,1093.00,98,0,98.00
05/25/2004,02:11,1093.00,1093.00,1092.75,1092.75,264,1,265.00
05/25/2004,02:12,1092.75,1093.00,1092.75,1092.75,182,13,195.00
05/25/2004,02:13,1093.00,1093.00,1093.00,1093.00,17,0,17.00
05/25/2004,02:14,1093.00,1093.25,1093.00,1093.00,112,2,114.00
05/25/2004,02:15,1093.00,1093.25,1093.00,1093.00,2,3,5.00
05/25/2004,02:16,1093.00,1093.00,1093.00,1093.00,0,125,125.00
05/25/2004,02:17,1093.00,1093.00,1093.00,1093.00,0,157,157.00
05/25/2004,02:18,1093.00,1093.00,1093.00,1093.00,0,47,47.00
05/25/2004,02:19,1093.00,1093.00,1093.00,1093.00,0,1,1.00
05/25/2004,02:20,1092.75,1093.00,1092.50,1092.50,3,117,120.00
05/25/2004,02:21,1092.75,1092.75,1092.50,1092.75,75,14,89.00
05/25/2004,02:22,1092.75,1093.00,1092.75,1093.00,30,0,30.00
05/25/2004,02:23,1092.75,1092.75,1092.75,1092.75,0,19,19.00
05/25/2004,02:24,1092.75,1092.75,1092.75,1092.75,0,16,16.00
05/25/2004,02:25,1092.75,1093.00,1092.75,1093.00,11,4,15.00
05/25/2004,02:26,1093.00,1093.00,1092.75,1093.00,57,1,58.00
05/25/2004,02:27,1092.75,1092.75,1092.75,1092.75,0,111,111.00
05/25/2004,02:28,1092.75,1092.75,1092.50,1092.50,0,22,22.00
05/25/2004,02:29,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/25/2004,02:30,1092.50,1092.50,1092.50,1092.50,0,16,16.00
05/25/2004,02:31,1092.50,1092.75,1092.50,1092.75,1,11,12.00
05/25/2004,02:32,1092.75,1093.00,1092.50,1092.75,199,13,212.00
05/25/2004,02:33,1093.00,1093.25,1093.00,1093.00,13,34,47.00
05/25/2004,02:34,1093.25,1093.25,1093.00,1093.00,1,7,8.00
05/25/2004,02:35,1093.25,1093.50,1093.00,1093.50,236,1,237.00
05/25/2004,02:36,1093.00,1093.50,1093.00,1093.25,62,7,69.00
05/25/2004,02:37,1093.25,1093.25,1092.75,1093.00,4,76,80.00
05/25/2004,02:38,1093.00,1093.00,1092.75,1093.00,95,144,239.00
05/25/2004,02:39,1092.75,1093.00,1092.75,1093.00,20,25,45.00
05/25/2004,02:40,1093.00,1093.25,1093.00,1093.25,100,7,107.00
05/25/2004,02:41,1093.25,1093.50,1093.25,1093.50,53,35,88.00
05/25/2004,02:42,1093.75,1094.00,1093.75,1093.75,54,33,87.00
05/25/2004,02:43,1093.75,1093.75,1093.50,1093.75,6,12,18.00
05/25/2004,02:44,1093.50,1093.50,1093.25,1093.25,2,190,192.00
05/25/2004,02:45,1093.25,1093.50,1093.25,1093.25,3,61,64.00
05/25/2004,02:46,1093.25,1093.50,1093.00,1093.00,1,60,61.00
05/25/2004,02:47,1093.00,1093.25,1093.00,1093.00,15,60,75.00
05/25/2004,02:48,1093.00,1093.50,1092.75,1093.50,72,6,78.00
05/25/2004,02:49,1093.50,1093.50,1093.25,1093.25,15,20,35.00
05/25/2004,02:50,1093.25,1093.50,1093.25,1093.25,1,5,6.00
05/25/2004,02:51,1093.00,1093.50,1093.00,1093.25,5,6,11.00
05/25/2004,02:52,1093.00,1093.00,1093.00,1093.00,0,93,93.00
05/25/2004,02:53,1093.00,1093.25,1093.00,1093.00,10,13,23.00
05/25/2004,02:54,1093.00,1093.00,1093.00,1093.00,0,17,17.00
05/25/2004,02:55,1093.00,1093.00,1093.00,1093.00,0,17,17.00
05/25/2004,02:56,1092.75,1093.00,1092.75,1092.75,47,119,166.00
05/25/2004,02:57,1093.00,1093.75,1093.00,1093.50,116,3,119.00
05/25/2004,02:58,1093.50,1093.50,1093.25,1093.25,136,3,139.00
05/25/2004,02:59,1093.25,1093.25,1093.00,1093.25,33,16,49.00
05/25/2004,03:00,1093.25,1093.25,1093.25,1093.25,26,0,26.00
05/25/2004,03:01,1093.00,1093.25,1092.75,1092.75,5,153,158.00
05/25/2004,03:02,1092.75,1092.75,1092.75,1092.75,0,56,56.00
05/25/2004,03:03,1092.75,1093.00,1092.75,1093.00,3,7,10.00
05/25/2004,03:04,1093.00,1093.00,1093.00,1093.00,85,0,85.00
05/25/2004,03:05,1093.00,1093.25,1093.00,1093.00,47,7,54.00
05/25/2004,03:06,1093.25,1093.50,1093.00,1093.50,31,2,33.00
05/25/2004,03:07,1093.25,1093.50,1093.25,1093.25,1,35,36.00
05/25/2004,03:08,1093.00,1093.25,1093.00,1093.00,2,15,17.00
05/25/2004,03:09,1093.00,1093.00,1092.75,1092.75,5,68,73.00
05/25/2004,03:10,1092.75,1093.25,1092.75,1093.00,63,26,89.00
05/25/2004,03:11,1093.00,1093.00,1092.75,1092.75,0,132,132.00
05/25/2004,03:12,1093.00,1093.25,1093.00,1093.00,120,44,164.00
05/25/2004,03:13,1093.00,1093.50,1093.00,1093.25,39,49,88.00
05/25/2004,03:14,1093.25,1093.25,1093.00,1093.00,0,22,22.00
05/25/2004,03:15,1093.25,1093.50,1093.25,1093.50,23,0,23.00
05/25/2004,03:16,1093.25,1093.50,1093.25,1093.25,2,27,29.00
05/25/2004,03:17,1093.00,1093.00,1092.75,1093.00,1,35,36.00
05/25/2004,03:18,1092.75,1092.75,1092.75,1092.75,0,37,37.00
05/25/2004,03:19,1092.75,1092.75,1092.75,1092.75,0,86,86.00
05/25/2004,03:20,1092.75,1093.00,1092.75,1092.75,1,50,51.00
05/25/2004,03:21,1092.75,1092.75,1092.75,1092.75,0,26,26.00
05/25/2004,03:22,1092.75,1092.75,1092.50,1092.50,5,6,11.00
05/25/2004,03:23,1092.50,1092.75,1092.50,1092.75,32,7,39.00
05/25/2004,03:24,1092.75,1092.75,1091.75,1092.25,79,754,833.00
05/25/2004,03:25,1091.75,1092.25,1091.75,1092.25,78,71,149.00
05/25/2004,03:26,1092.25,1092.25,1092.00,1092.00,22,46,68.00
05/25/2004,03:27,1092.00,1092.00,1091.50,1091.75,31,136,167.00
05/25/2004,03:28,1092.00,1092.00,1091.75,1092.00,16,7,23.00
05/25/2004,03:29,1092.00,1092.00,1091.75,1092.00,20,7,27.00
05/25/2004,03:30,1092.00,1092.00,1091.75,1091.75,18,67,85.00
05/25/2004,03:31,1091.75,1092.00,1091.75,1092.00,19,119,138.00
05/25/2004,03:32,1091.75,1091.75,1091.25,1091.50,27,81,108.00
05/25/2004,03:33,1091.50,1091.75,1091.50,1091.75,166,7,173.00
05/25/2004,03:34,1091.75,1091.75,1091.25,1091.50,57,123,180.00
05/25/2004,03:35,1091.50,1091.75,1091.50,1091.75,47,20,67.00
05/25/2004,03:36,1091.75,1092.00,1091.75,1091.75,108,186,294.00
05/25/2004,03:37,1091.75,1092.00,1091.75,1092.00,1,17,18.00
05/25/2004,03:38,1091.75,1091.75,1091.50,1091.75,11,60,71.00
05/25/2004,03:39,1091.75,1092.25,1091.75,1092.25,119,7,126.00
05/25/2004,03:40,1092.00,1092.00,1091.75,1092.00,13,133,146.00
05/25/2004,03:41,1092.00,1092.00,1092.00,1092.00,80,0,80.00
05/25/2004,03:42,1092.00,1092.25,1092.00,1092.00,40,23,63.00
05/25/2004,03:43,1092.00,1092.00,1091.50,1091.75,2,44,46.00
05/25/2004,03:44,1091.75,1092.00,1091.50,1091.75,21,63,84.00
05/25/2004,03:45,1091.75,1091.75,1091.25,1091.50,15,172,187.00
05/25/2004,03:46,1091.50,1091.75,1091.50,1091.50,5,36,41.00
05/25/2004,03:47,1091.25,1091.50,1091.00,1091.25,35,115,150.00
05/25/2004,03:48,1091.50,1091.50,1091.25,1091.50,156,53,209.00
05/25/2004,03:49,1091.25,1091.50,1091.00,1091.00,1,164,165.00
05/25/2004,03:50,1091.00,1091.25,1091.00,1091.25,17,265,282.00
05/25/2004,03:51,1091.50,1091.75,1091.25,1091.75,239,37,276.00
05/25/2004,03:52,1091.50,1092.00,1091.50,1091.75,48,40,88.00
05/25/2004,03:53,1092.00,1092.25,1091.75,1092.25,121,16,137.00
05/25/2004,03:54,1092.00,1092.00,1091.75,1091.75,0,77,77.00
05/25/2004,03:55,1092.00,1092.25,1092.00,1092.00,24,25,49.00
05/25/2004,03:56,1092.00,1092.00,1092.00,1092.00,0,18,18.00
05/25/2004,03:57,1092.00,1092.25,1092.00,1092.25,1,10,11.00
05/25/2004,03:58,1092.00,1092.00,1092.00,1092.00,0,17,17.00
05/25/2004,03:59,1092.00,1092.00,1091.75,1092.00,8,31,39.00
05/25/2004,04:00,1091.75,1091.75,1091.00,1091.50,75,206,281.00
05/25/2004,04:01,1091.25,1091.50,1091.25,1091.25,28,112,140.00
05/25/2004,04:02,1091.25,1091.50,1091.00,1091.50,76,81,157.00
05/25/2004,04:03,1091.25,1091.50,1091.25,1091.50,52,23,75.00
05/25/2004,04:04,1091.50,1091.50,1091.25,1091.50,24,8,32.00
05/25/2004,04:05,1091.50,1091.50,1091.50,1091.50,46,0,46.00
05/25/2004,04:06,1091.50,1091.50,1091.50,1091.50,8,0,8.00
05/25/2004,04:07,1091.50,1091.50,1091.25,1091.50,53,8,61.00
05/25/2004,04:08,1091.50,1091.50,1091.50,1091.50,8,0,8.00
05/25/2004,04:09,1091.75,1091.75,1091.75,1091.75,118,0,118.00
05/25/2004,04:10,1092.00,1092.00,1092.00,1092.00,10,0,10.00
05/25/2004,04:11,1091.75,1092.00,1091.75,1092.00,13,8,21.00
05/25/2004,04:12,1092.00,1092.00,1091.75,1092.00,54,8,62.00
05/25/2004,04:13,1092.00,1092.00,1091.75,1091.75,2,8,10.00
05/25/2004,04:14,1092.00,1092.00,1091.75,1091.75,130,8,138.00
05/25/2004,04:15,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/25/2004,04:16,1091.75,1091.75,1091.75,1091.75,0,14,14.00
05/25/2004,04:17,1091.75,1091.75,1091.75,1091.75,0,139,139.00
05/25/2004,04:18,1091.75,1091.75,1091.75,1091.75,0,9,9.00
05/25/2004,04:19,1092.00,1092.00,1091.75,1091.75,34,8,42.00
05/25/2004,04:20,1092.00,1092.00,1092.00,1092.00,1,0,1.00
05/25/2004,04:21,1091.75,1091.75,1091.75,1091.75,0,33,33.00
05/25/2004,04:22,1091.75,1091.75,1091.50,1091.50,0,15,15.00
05/25/2004,04:23,1091.50,1091.50,1091.50,1091.50,0,8,8.00
05/25/2004,04:24,1091.50,1091.50,1091.50,1091.50,0,12,12.00
05/25/2004,04:25,1091.50,1091.50,1091.50,1091.50,0,39,39.00
05/25/2004,04:26,1091.25,1091.25,1091.25,1091.25,0,8,8.00
05/25/2004,04:27,1091.25,1091.50,1091.25,1091.50,1,8,9.00
05/25/2004,04:28,1091.50,1091.50,1091.50,1091.50,42,0,42.00
05/25/2004,04:29,1091.50,1091.75,1091.50,1091.75,33,0,33.00
05/25/2004,04:30,1091.75,1091.75,1091.75,1091.75,1,0,1.00
05/25/2004,04:31,1091.75,1091.75,1091.50,1091.75,16,1,17.00
05/25/2004,04:32,1091.75,1091.75,1091.50,1091.50,1,9,10.00
05/25/2004,04:33,1091.50,1091.50,1091.50,1091.50,0,15,15.00
05/25/2004,04:34,1091.50,1091.75,1091.50,1091.50,5,29,34.00
05/25/2004,04:35,1091.50,1091.50,1091.50,1091.50,0,75,75.00
05/25/2004,04:36,1091.50,1091.75,1091.50,1091.75,1,8,9.00
05/25/2004,04:37,1091.75,1091.75,1091.50,1091.75,16,8,24.00
05/25/2004,04:38,1091.50,1091.50,1091.50,1091.50,0,8,8.00
05/25/2004,04:39,1091.75,1091.75,1091.75,1091.75,92,0,92.00
05/25/2004,04:40,1091.75,1092.00,1091.75,1092.00,72,0,72.00
05/25/2004,04:41,1091.75,1091.75,1091.75,1091.75,0,24,24.00
05/25/2004,04:42,1091.75,1091.75,1091.75,1091.75,0,97,97.00
05/25/2004,04:43,1091.75,1091.75,1091.50,1091.75,1,16,17.00
05/25/2004,04:44,1091.75,1091.75,1091.75,1091.75,36,0,36.00
05/25/2004,04:46,1091.75,1092.25,1091.75,1092.25,92,0,92.00
05/25/2004,04:47,1092.00,1092.25,1092.00,1092.25,1,87,88.00
05/25/2004,04:48,1092.25,1092.25,1092.00,1092.00,70,9,79.00
05/25/2004,04:49,1092.25,1092.25,1092.00,1092.00,2,9,11.00
05/25/2004,04:50,1092.25,1092.25,1092.00,1092.00,1,26,27.00
05/25/2004,04:51,1092.25,1092.25,1092.25,1092.25,1,0,1.00
05/25/2004,04:52,1092.00,1092.00,1092.00,1092.00,0,9,9.00
05/25/2004,04:53,1092.25,1092.25,1092.00,1092.00,6,9,15.00
05/25/2004,04:54,1092.00,1092.00,1092.00,1092.00,0,87,87.00
05/25/2004,04:55,1092.00,1092.00,1091.75,1091.75,0,52,52.00
05/25/2004,04:56,1091.75,1091.75,1091.75,1091.75,0,46,46.00
05/25/2004,04:57,1091.50,1091.75,1091.50,1091.75,1,44,45.00
05/25/2004,04:58,1091.50,1091.50,1091.50,1091.50,0,9,9.00
05/25/2004,04:59,1091.50,1091.50,1091.50,1091.50,0,35,35.00
05/25/2004,05:00,1091.50,1091.75,1091.50,1091.75,5,93,98.00
05/25/2004,05:01,1091.75,1091.75,1091.50,1091.50,3,52,55.00
05/25/2004,05:02,1091.50,1091.50,1091.25,1091.25,0,76,76.00
05/25/2004,05:03,1091.25,1091.50,1091.00,1091.00,12,22,34.00
05/25/2004,05:04,1091.25,1091.25,1091.25,1091.25,142,0,142.00
05/25/2004,05:05,1091.25,1091.25,1091.25,1091.25,34,0,34.00
05/25/2004,05:06,1091.50,1091.50,1091.50,1091.50,125,0,125.00
05/25/2004,05:07,1091.50,1091.50,1091.25,1091.25,2,7,9.00
05/25/2004,05:08,1091.50,1091.50,1091.50,1091.50,23,0,23.00
05/25/2004,05:10,1091.50,1091.75,1091.50,1091.75,15,0,15.00
05/25/2004,05:11,1091.75,1091.75,1091.50,1091.50,1,29,30.00
05/25/2004,05:12,1091.50,1091.50,1091.50,1091.50,0,61,61.00
05/25/2004,05:13,1091.50,1091.50,1091.50,1091.50,0,8,8.00
05/25/2004,05:14,1091.75,1091.75,1091.50,1091.50,4,7,11.00
05/25/2004,05:15,1091.50,1091.75,1091.50,1091.50,2,12,14.00
05/25/2004,05:16,1091.50,1091.50,1091.25,1091.25,0,85,85.00
05/25/2004,05:17,1091.25,1091.50,1091.00,1091.00,2,67,69.00
05/25/2004,05:18,1091.00,1091.50,1091.00,1091.25,48,8,56.00
05/25/2004,05:19,1091.50,1091.50,1090.25,1091.00,98,501,599.00
05/25/2004,05:20,1091.00,1091.25,1090.75,1091.00,90,68,158.00
05/25/2004,05:21,1091.00,1091.25,1091.00,1091.25,18,0,18.00
05/25/2004,05:22,1091.00,1091.00,1091.00,1091.00,0,7,7.00
05/25/2004,05:23,1091.00,1091.00,1090.75,1090.75,0,49,49.00
05/25/2004,05:24,1090.75,1091.00,1090.75,1091.00,3,8,11.00
05/25/2004,05:25,1090.75,1090.75,1090.75,1090.75,0,7,7.00
05/25/2004,05:26,1090.75,1090.75,1090.75,1090.75,0,12,12.00
05/25/2004,05:27,1091.00,1091.00,1090.75,1090.75,1,15,16.00
05/25/2004,05:28,1090.75,1090.75,1090.50,1090.50,0,28,28.00
05/25/2004,05:29,1090.50,1090.50,1090.50,1090.50,0,76,76.00
05/25/2004,05:30,1090.75,1090.75,1090.75,1090.75,28,0,28.00
05/25/2004,05:31,1090.75,1091.00,1090.75,1091.00,100,0,100.00
05/25/2004,05:32,1091.00,1091.00,1091.00,1091.00,34,0,34.00
05/25/2004,05:33,1091.00,1091.25,1091.00,1091.25,64,0,64.00
05/25/2004,05:34,1091.50,1091.50,1091.50,1091.50,209,0,209.00
05/25/2004,05:35,1091.50,1091.50,1091.25,1091.25,16,7,23.00
05/25/2004,05:36,1091.25,1091.25,1091.25,1091.25,0,75,75.00
05/25/2004,05:37,1091.00,1091.00,1091.00,1091.00,0,3,3.00
05/25/2004,05:38,1091.00,1091.25,1091.00,1091.25,63,7,70.00
05/25/2004,05:39,1091.50,1091.50,1091.25,1091.25,5,10,15.00
05/25/2004,05:40,1091.50,1091.50,1091.50,1091.50,40,0,40.00
05/25/2004,05:41,1091.50,1091.50,1091.50,1091.50,14,0,14.00
05/25/2004,05:43,1091.50,1091.50,1091.25,1091.25,16,1,17.00
05/25/2004,05:44,1091.50,1091.75,1091.50,1091.50,80,9,89.00
05/25/2004,05:45,1091.75,1091.75,1091.50,1091.50,4,127,131.00
05/25/2004,05:46,1091.25,1091.50,1091.25,1091.50,4,11,15.00
05/25/2004,05:47,1091.50,1091.50,1091.25,1091.25,4,27,31.00
05/25/2004,05:48,1091.25,1091.75,1091.25,1091.75,58,10,68.00
05/25/2004,05:49,1092.00,1092.00,1091.75,1092.00,25,9,34.00
05/25/2004,05:50,1091.75,1092.00,1091.75,1092.00,168,28,196.00
05/25/2004,05:51,1092.00,1092.00,1091.75,1092.00,139,1,140.00
05/25/2004,05:52,1092.25,1092.50,1092.25,1092.25,187,14,201.00
05/25/2004,05:53,1092.25,1092.50,1092.25,1092.50,121,7,128.00
05/25/2004,05:54,1092.50,1092.50,1092.50,1092.50,45,0,45.00
05/25/2004,05:55,1092.25,1092.50,1092.25,1092.25,17,116,133.00
05/25/2004,05:56,1092.25,1092.25,1092.25,1092.25,0,5,5.00
05/25/2004,05:57,1092.50,1092.50,1092.25,1092.25,1,10,11.00
05/25/2004,05:58,1092.25,1092.50,1092.25,1092.50,12,11,23.00
05/25/2004,05:59,1092.25,1092.50,1092.25,1092.25,25,17,42.00
05/25/2004,06:00,1092.00,1092.50,1092.00,1092.25,100,92,192.00
05/25/2004,06:01,1092.50,1092.50,1092.25,1092.50,85,2,87.00
05/25/2004,06:02,1092.25,1092.25,1092.25,1092.25,0,11,11.00
05/25/2004,06:03,1092.50,1092.50,1092.25,1092.25,57,118,175.00
05/25/2004,06:04,1092.00,1092.00,1092.00,1092.00,0,18,18.00
05/25/2004,06:05,1092.25,1092.25,1092.00,1092.25,67,4,71.00
05/25/2004,06:06,1092.00,1092.00,1091.75,1092.00,61,64,125.00
05/25/2004,06:07,1091.75,1092.25,1091.50,1092.25,339,71,410.00
05/25/2004,06:08,1092.00,1092.00,1091.75,1092.00,121,11,132.00
05/25/2004,06:09,1091.75,1092.00,1091.75,1092.00,52,2,54.00
05/25/2004,06:10,1092.00,1092.00,1092.00,1092.00,76,0,76.00
05/25/2004,06:11,1092.25,1092.50,1092.25,1092.25,147,77,224.00
05/25/2004,06:12,1092.00,1092.25,1092.00,1092.25,50,25,75.00
05/25/2004,06:13,1092.25,1092.25,1092.25,1092.25,11,0,11.00
05/25/2004,06:14,1092.25,1092.25,1092.00,1092.00,11,5,16.00
05/25/2004,06:15,1092.00,1092.00,1092.00,1092.00,0,104,104.00
05/25/2004,06:16,1092.00,1092.00,1092.00,1092.00,0,95,95.00
05/25/2004,06:17,1092.00,1092.00,1092.00,1092.00,0,20,20.00
05/25/2004,06:18,1092.00,1092.50,1092.00,1092.25,336,219,555.00
05/25/2004,06:19,1092.25,1092.25,1092.25,1092.25,0,125,125.00
05/25/2004,06:21,1092.25,1092.25,1092.25,1092.25,0,13,13.00
05/25/2004,06:22,1092.25,1092.25,1092.25,1092.25,0,14,14.00
05/25/2004,06:23,1092.25,1092.50,1092.25,1092.50,405,2,407.00
05/25/2004,06:24,1092.50,1092.50,1092.25,1092.25,10,6,16.00
05/25/2004,06:25,1092.25,1092.50,1092.25,1092.50,10,3,13.00
05/25/2004,06:26,1092.50,1092.50,1092.50,1092.50,79,0,79.00
05/25/2004,06:27,1092.75,1092.75,1092.50,1092.50,47,3,50.00
05/25/2004,06:29,1092.50,1092.50,1092.50,1092.50,0,2,2.00
05/25/2004,06:30,1092.75,1092.75,1092.75,1092.75,1,0,1.00
05/25/2004,06:31,1092.75,1092.75,1092.75,1092.75,5,0,5.00
05/25/2004,06:32,1092.50,1092.50,1092.50,1092.50,0,3,3.00
05/25/2004,06:33,1092.75,1092.75,1092.75,1092.75,78,0,78.00
05/25/2004,06:34,1092.50,1092.75,1092.50,1092.50,1,2,3.00
05/25/2004,06:35,1092.50,1092.50,1092.50,1092.50,0,5,5.00
05/25/2004,06:36,1092.50,1092.75,1092.50,1092.50,126,34,160.00
05/25/2004,06:37,1092.50,1092.50,1092.50,1092.50,0,22,22.00
05/25/2004,06:39,1092.50,1092.50,1092.50,1092.50,0,1,1.00
05/25/2004,06:40,1092.75,1092.75,1092.75,1092.75,66,0,66.00
05/25/2004,06:41,1092.50,1093.00,1092.50,1093.00,52,1,53.00
05/25/2004,06:42,1093.00,1093.00,1092.75,1092.75,2,1,3.00
05/25/2004,06:43,1093.00,1093.00,1093.00,1093.00,5,0,5.00
05/25/2004,06:44,1093.00,1093.25,1093.00,1093.00,76,65,141.00
05/25/2004,06:45,1093.00,1093.00,1093.00,1093.00,0,4,4.00
05/25/2004,06:46,1093.00,1093.00,1092.75,1092.75,0,20,20.00
05/25/2004,06:47,1092.75,1092.75,1092.75,1092.75,0,2,2.00
05/25/2004,06:48,1092.75,1093.00,1092.75,1093.00,101,2,103.00
05/25/2004,06:49,1093.00,1093.00,1092.75,1092.75,7,1,8.00
05/25/2004,06:50,1093.00,1093.00,1093.00,1093.00,106,0,106.00
05/25/2004,06:51,1093.00,1093.00,1093.00,1093.00,70,0,70.00
05/25/2004,06:52,1093.25,1093.25,1093.00,1093.00,11,27,38.00
05/25/2004,06:53,1093.25,1093.25,1093.25,1093.25,10,0,10.00
05/25/2004,06:54,1093.25,1093.25,1093.25,1093.25,50,0,50.00
05/25/2004,06:55,1093.25,1093.25,1093.00,1093.00,3,41,44.00
05/25/2004,06:56,1093.00,1093.00,1093.00,1093.00,0,15,15.00
05/25/2004,06:57,1093.00,1093.25,1093.00,1093.00,5,2,7.00
05/25/2004,06:58,1093.25,1093.25,1093.00,1093.25,162,51,213.00
05/25/2004,06:59,1093.00,1093.00,1093.00,1093.00,0,4,4.00
05/25/2004,07:00,1093.00,1093.00,1093.00,1093.00,0,24,24.00
05/25/2004,07:01,1093.00,1093.25,1093.00,1093.25,24,84,108.00
05/25/2004,07:02,1093.25,1093.25,1092.75,1092.75,11,246,257.00
05/25/2004,07:03,1092.75,1092.75,1092.75,1092.75,0,116,116.00
05/25/2004,07:04,1092.75,1093.00,1092.75,1093.00,135,1,136.00
05/25/2004,07:05,1093.00,1093.00,1093.00,1093.00,32,0,32.00
05/25/2004,07:06,1093.00,1093.25,1093.00,1093.00,30,9,39.00
05/25/2004,07:07,1093.25,1093.25,1093.00,1093.25,7,1,8.00
05/25/2004,07:08,1093.25,1093.25,1093.25,1093.25,68,0,68.00
05/25/2004,07:09,1093.25,1093.25,1093.25,1093.25,54,0,54.00
05/25/2004,07:10,1093.50,1093.50,1093.25,1093.25,3,13,16.00
05/25/2004,07:11,1093.00,1093.25,1093.00,1093.25,6,2,8.00
05/25/2004,07:12,1093.00,1093.00,1093.00,1093.00,0,2,2.00
05/25/2004,07:13,1093.00,1093.25,1093.00,1093.25,7,5,12.00
05/25/2004,07:14,1093.00,1093.25,1093.00,1093.25,1,6,7.00
05/25/2004,07:15,1093.25,1093.50,1093.25,1093.25,101,15,116.00
05/25/2004,07:16,1093.25,1093.25,1093.25,1093.25,0,28,28.00
05/25/2004,07:17,1093.50,1093.50,1093.25,1093.50,52,2,54.00
05/25/2004,07:18,1093.50,1093.50,1093.25,1093.25,1,42,43.00
05/25/2004,07:19,1093.25,1093.25,1093.25,1093.25,0,21,21.00
05/25/2004,07:20,1093.25,1093.25,1093.25,1093.25,0,5,5.00
05/25/2004,07:21,1093.25,1093.25,1093.25,1093.25,0,105,105.00
05/25/2004,07:22,1093.25,1093.50,1093.25,1093.50,1,19,20.00
05/25/2004,07:23,1093.25,1093.25,1093.25,1093.25,0,3,3.00
05/25/2004,07:24,1093.25,1093.25,1093.25,1093.25,0,4,4.00
05/25/2004,07:25,1093.25,1093.25,1093.25,1093.25,0,8,8.00
05/25/2004,07:26,1093.00,1093.25,1093.00,1093.00,1,143,144.00
05/25/2004,07:27,1093.00,1093.25,1093.00,1093.25,6,6,12.00
05/25/2004,07:28,1093.00,1093.25,1093.00,1093.00,3,19,22.00
05/25/2004,07:29,1093.00,1093.25,1093.00,1093.00,4,47,51.00
05/25/2004,07:30,1093.00,1093.00,1092.75,1092.75,5,45,50.00
05/25/2004,07:31,1093.00,1093.25,1092.75,1093.00,47,10,57.00
05/25/2004,07:32,1093.25,1093.25,1093.25,1093.25,25,0,25.00
05/25/2004,07:33,1093.00,1093.25,1093.00,1093.25,217,1,218.00
05/25/2004,07:34,1093.00,1093.25,1093.00,1093.25,32,3,35.00
05/25/2004,07:35,1093.50,1093.50,1093.25,1093.25,31,24,55.00
05/25/2004,07:36,1093.25,1093.25,1093.25,1093.25,0,37,37.00
05/25/2004,07:37,1093.25,1093.50,1093.25,1093.50,1,6,7.00
05/25/2004,07:38,1093.50,1093.50,1093.25,1093.25,1,18,19.00
05/25/2004,07:39,1093.25,1093.50,1093.25,1093.50,27,12,39.00
05/25/2004,07:40,1093.50,1093.50,1093.25,1093.50,158,5,163.00
05/25/2004,07:41,1093.50,1093.75,1093.50,1093.50,19,2,21.00
05/25/2004,07:42,1093.75,1093.75,1093.25,1093.25,61,263,324.00
05/25/2004,07:43,1093.50,1093.50,1093.25,1093.50,11,4,15.00
05/25/2004,07:44,1093.50,1094.00,1093.50,1093.75,248,2,250.00
05/25/2004,07:45,1093.75,1093.75,1093.50,1093.50,32,1,33.00
05/25/2004,07:46,1093.75,1093.75,1093.75,1093.75,27,0,27.00
05/25/2004,07:47,1093.50,1093.75,1093.50,1093.75,3,1,4.00
05/25/2004,07:48,1093.50,1093.75,1093.50,1093.75,29,1,30.00
05/25/2004,07:49,1093.75,1094.00,1093.75,1094.00,54,0,54.00
05/25/2004,07:50,1093.75,1094.00,1093.75,1093.75,5,35,40.00
05/25/2004,07:51,1093.75,1094.00,1093.75,1094.00,5,2,7.00
05/25/2004,07:52,1093.75,1094.00,1093.75,1094.00,1,1,2.00
05/25/2004,07:53,1093.75,1093.75,1093.75,1093.75,0,166,166.00
05/25/2004,07:54,1093.50,1093.75,1093.25,1093.50,71,154,225.00
05/25/2004,07:55,1093.50,1093.75,1093.50,1093.75,392,0,392.00
05/25/2004,07:56,1093.75,1094.00,1093.50,1093.75,83,63,146.00
05/25/2004,07:57,1094.00,1094.00,1093.75,1093.75,10,4,14.00
05/25/2004,07:58,1094.00,1094.00,1093.75,1094.00,202,1,203.00
05/25/2004,07:59,1093.75,1094.00,1093.75,1093.75,1,33,34.00
05/25/2004,08:00,1094.00,1094.00,1093.75,1093.75,50,4,54.00
05/25/2004,08:01,1093.75,1094.00,1093.75,1093.75,3,55,58.00
05/25/2004,08:02,1093.75,1093.75,1093.75,1093.75,0,6,6.00
05/25/2004,08:03,1093.75,1093.75,1093.50,1093.50,2,120,122.00
05/25/2004,08:04,1093.50,1093.75,1093.50,1093.50,1,34,35.00
05/25/2004,08:05,1093.75,1093.75,1093.50,1093.50,2,97,99.00
05/25/2004,08:06,1093.50,1093.50,1093.50,1093.50,0,41,41.00
05/25/2004,08:07,1093.50,1093.50,1093.25,1093.25,0,46,46.00
05/25/2004,08:08,1093.25,1093.50,1093.25,1093.25,2,302,304.00
05/25/2004,08:09,1093.25,1093.50,1093.25,1093.25,10,42,52.00
05/25/2004,08:10,1093.50,1093.50,1093.25,1093.25,54,24,78.00
05/25/2004,08:11,1093.25,1093.50,1093.25,1093.50,3,267,270.00
05/25/2004,08:12,1093.25,1093.50,1093.00,1093.00,4,204,208.00
05/25/2004,08:13,1093.00,1093.25,1093.00,1093.00,27,29,56.00
05/25/2004,08:14,1093.25,1093.50,1093.25,1093.25,80,23,103.00
05/25/2004,08:15,1093.25,1093.50,1093.25,1093.25,1,27,28.00
05/25/2004,08:16,1093.25,1093.25,1093.00,1093.25,4,55,59.00
05/25/2004,08:17,1093.25,1093.25,1093.00,1093.25,163,11,174.00
05/25/2004,08:18,1093.25,1093.25,1093.25,1093.25,29,0,29.00
05/25/2004,08:19,1093.25,1093.50,1093.25,1093.25,30,21,51.00
05/25/2004,08:20,1093.25,1093.50,1093.25,1093.50,25,20,45.00
05/25/2004,08:21,1093.25,1093.50,1093.00,1093.00,1,53,54.00
05/25/2004,08:22,1093.00,1093.25,1093.00,1093.00,1,61,62.00
05/25/2004,08:23,1093.00,1093.25,1092.50,1092.75,316,521,837.00
05/25/2004,08:24,1092.75,1093.00,1092.75,1092.75,57,63,120.00
05/25/2004,08:25,1093.00,1093.25,1093.00,1093.00,301,12,313.00
05/25/2004,08:26,1093.25,1093.25,1093.00,1093.00,26,22,48.00
05/25/2004,08:27,1093.25,1093.25,1093.00,1093.25,154,36,190.00
05/25/2004,08:28,1093.25,1093.50,1093.00,1093.25,172,83,255.00
05/25/2004,08:29,1093.25,1093.50,1093.00,1093.00,3,205,208.00
05/25/2004,08:30,1093.25,1093.50,1093.00,1093.50,1579,429,2008.00
05/25/2004,08:31,1093.25,1093.75,1093.00,1093.25,1621,697,2318.00
05/25/2004,08:32,1093.50,1093.75,1093.00,1093.25,574,754,1328.00
05/25/2004,08:33,1093.25,1093.75,1093.00,1093.50,874,664,1538.00
05/25/2004,08:34,1093.50,1094.00,1093.50,1094.00,2348,993,3341.00
05/25/2004,08:35,1094.00,1094.00,1093.00,1093.25,250,2689,2939.00
05/25/2004,08:36,1093.00,1093.75,1092.50,1092.75,1379,3345,4724.00
05/25/2004,08:37,1092.75,1093.00,1092.50,1092.75,1474,2075,3549.00
05/25/2004,08:38,1092.75,1093.00,1092.00,1092.00,980,2017,2997.00
05/25/2004,08:39,1092.00,1092.50,1091.50,1091.75,2958,3350,6308.00
05/25/2004,08:40,1091.75,1092.25,1091.50,1091.75,1879,1474,3353.00
05/25/2004,08:41,1091.75,1092.00,1091.00,1091.50,2687,4109,6796.00
05/25/2004,08:42,1091.25,1091.50,1090.75,1091.25,2691,3207,5898.00
05/25/2004,08:43,1091.50,1092.00,1091.25,1092.00,1487,607,2094.00
05/25/2004,08:44,1092.00,1092.50,1092.00,1092.25,2601,549,3150.00
05/25/2004,08:45,1092.25,1092.75,1092.25,1092.25,1867,2066,3933.00
05/25/2004,08:46,1092.25,1092.25,1091.75,1092.00,479,2128,2607.00
05/25/2004,08:47,1092.00,1092.25,1091.50,1091.75,378,1208,1586.00
05/25/2004,08:48,1091.75,1092.75,1091.75,1092.25,3466,967,4433.00
05/25/2004,08:49,1092.00,1093.00,1092.00,1092.75,2175,136,2311.00
05/25/2004,08:50,1093.00,1093.00,1092.50,1092.50,367,617,984.00
05/25/2004,08:51,1092.50,1092.75,1092.25,1092.50,150,529,679.00
05/25/2004,08:52,1092.50,1092.75,1092.25,1092.50,259,880,1139.00
05/25/2004,08:53,1092.75,1092.75,1092.50,1092.50,48,419,467.00
05/25/2004,08:54,1092.75,1092.75,1092.25,1092.75,1056,376,1432.00
05/25/2004,08:55,1092.75,1092.75,1092.25,1092.25,297,981,1278.00
05/25/2004,08:56,1092.25,1092.25,1091.75,1091.75,351,1360,1711.00
05/25/2004,08:57,1091.75,1092.00,1091.50,1091.75,400,891,1291.00
05/25/2004,08:58,1091.75,1092.00,1090.75,1091.00,549,1968,2517.00
05/25/2004,08:59,1091.00,1092.00,1090.75,1092.00,1151,509,1660.00
05/25/2004,09:00,1092.00,1092.00,1090.75,1091.00,278,1343,1621.00
05/25/2004,09:01,1091.00,1092.75,1090.75,1092.25,4103,2265,6368.00
05/25/2004,09:02,1092.25,1092.50,1090.75,1090.75,1476,2941,4417.00
05/25/2004,09:03,1090.75,1091.25,1090.50,1090.75,1360,2034,3394.00
05/25/2004,09:04,1090.75,1091.25,1090.25,1091.00,1239,1463,2702.00
05/25/2004,09:05,1091.25,1092.25,1091.00,1092.00,3071,1208,4279.00
05/25/2004,09:06,1092.00,1093.00,1091.75,1092.50,3123,1881,5004.00
05/25/2004,09:07,1092.50,1093.25,1092.25,1092.25,2140,1884,4024.00
05/25/2004,09:08,1092.25,1092.50,1091.25,1091.50,1065,2676,3741.00
05/25/2004,09:09,1091.50,1092.00,1090.50,1090.75,811,3346,4157.00
05/25/2004,09:10,1090.50,1091.25,1090.50,1091.00,1848,2156,4004.00
05/25/2004,09:11,1090.75,1091.00,1090.25,1090.50,859,1323,2182.00
05/25/2004,09:12,1090.50,1091.00,1090.00,1091.00,4304,3776,8080.00
05/25/2004,09:13,1091.00,1092.00,1090.75,1091.75,2837,1017,3854.00
05/25/2004,09:14,1092.00,1092.50,1091.75,1092.00,2404,983,3387.00
05/25/2004,09:15,1092.00,1092.75,1091.50,1092.75,2351,468,2819.00
05/25/2004,09:16,1092.50,1093.50,1092.50,1093.00,3489,1092,4581.00
05/25/2004,09:17,1093.00,1093.75,1092.75,1093.25,1838,1516,3354.00
05/25/2004,09:18,1093.25,1093.75,1093.00,1093.50,1013,1229,2242.00
05/25/2004,09:19,1093.75,1093.75,1093.00,1093.00,122,896,1018.00
05/25/2004,09:20,1093.00,1093.25,1092.75,1092.75,232,544,776.00
05/25/2004,09:21,1092.75,1093.25,1092.75,1093.00,454,174,628.00
05/25/2004,09:22,1093.25,1093.25,1092.50,1092.75,141,1202,1343.00
05/25/2004,09:23,1092.50,1094.00,1092.50,1094.00,3245,406,3651.00
05/25/2004,09:24,1093.75,1094.25,1093.50,1094.00,2392,1967,4359.00
05/25/2004,09:25,1093.75,1095.50,1093.75,1095.50,5030,771,5801.00
05/25/2004,09:26,1095.50,1096.50,1095.00,1095.75,5083,4652,9735.00
05/25/2004,09:27,1095.75,1096.25,1095.25,1095.50,1194,2154,3348.00
05/25/2004,09:28,1095.50,1096.00,1095.25,1095.75,691,1646,2337.00
05/25/2004,09:29,1095.75,1095.75,1095.25,1095.50,1031,850,1881.00
05/25/2004,09:30,1095.50,1096.25,1095.25,1096.25,1996,450,2446.00
05/25/2004,09:31,1096.25,1096.25,1095.75,1096.00,1812,1931,3743.00
05/25/2004,09:32,1096.00,1096.75,1095.50,1096.50,3629,1501,5130.00
05/25/2004,09:33,1096.75,1097.75,1096.25,1097.75,5360,1979,7339.00
05/25/2004,09:34,1097.75,1097.75,1096.75,1096.75,1548,2523,4071.00
05/25/2004,09:35,1097.00,1097.00,1096.25,1096.25,233,2056,2289.00
05/25/2004,09:36,1096.50,1096.75,1096.25,1096.50,1863,929,2792.00
05/25/2004,09:37,1096.50,1097.00,1096.50,1096.50,548,619,1167.00
05/25/2004,09:38,1096.50,1097.75,1096.50,1097.25,2505,1067,3572.00
05/25/2004,09:39,1097.25,1099.00,1097.00,1098.75,5764,2567,8331.00
05/25/2004,09:40,1098.50,1098.75,1097.50,1097.75,873,2385,3258.00
05/25/2004,09:41,1097.75,1098.25,1097.50,1097.50,1772,1575,3347.00
05/25/2004,09:42,1097.50,1097.75,1097.25,1097.75,1039,865,1904.00
05/25/2004,09:43,1097.50,1097.75,1097.00,1097.00,158,1570,1728.00
05/25/2004,09:44,1096.75,1097.25,1096.50,1096.50,1063,2338,3401.00
05/25/2004,09:45,1096.50,1097.50,1096.50,1097.50,2200,914,3114.00
05/25/2004,09:46,1097.25,1097.75,1097.00,1097.25,941,1520,2461.00
05/25/2004,09:47,1097.00,1097.50,1096.75,1097.50,1729,716,2445.00
05/25/2004,09:48,1097.50,1097.50,1096.50,1096.50,1167,2152,3319.00
05/25/2004,09:49,1096.50,1097.00,1096.25,1097.00,951,1636,2587.00
05/25/2004,09:50,1096.75,1097.25,1096.50,1096.75,1748,675,2423.00
05/25/2004,09:51,1097.00,1097.00,1096.25,1096.50,280,1569,1849.00
05/25/2004,09:52,1096.75,1096.75,1096.50,1096.75,414,70,484.00
05/25/2004,09:53,1096.50,1097.25,1096.50,1096.75,2257,1700,3957.00
05/25/2004,09:54,1097.00,1097.25,1096.75,1097.25,919,572,1491.00
05/25/2004,09:55,1097.25,1097.50,1096.75,1097.00,866,429,1295.00
05/25/2004,09:56,1097.00,1097.50,1096.75,1097.00,412,357,769.00
05/25/2004,09:57,1097.00,1097.50,1097.00,1097.25,454,442,896.00
05/25/2004,09:58,1097.25,1097.50,1096.75,1097.50,742,451,1193.00
05/25/2004,09:59,1097.25,1097.50,1096.50,1097.25,1653,2118,3771.00
05/25/2004,10:00,1097.00,1097.25,1096.50,1097.00,433,869,1302.00
05/25/2004,10:01,1097.00,1097.00,1095.75,1096.00,856,2685,3541.00
05/25/2004,10:02,1096.25,1096.75,1096.00,1096.25,2030,1056,3086.00
05/25/2004,10:03,1096.25,1096.50,1095.75,1096.50,588,1160,1748.00
05/25/2004,10:04,1096.50,1096.50,1096.00,1096.25,502,480,982.00
05/25/2004,10:05,1096.25,1096.50,1095.75,1096.25,367,385,752.00
05/25/2004,10:06,1096.25,1096.50,1095.75,1096.25,294,1005,1299.00
05/25/2004,10:07,1096.25,1096.25,1095.25,1095.50,219,3360,3579.00
05/25/2004,10:08,1095.25,1095.75,1095.00,1095.50,2370,3175,5545.00
05/25/2004,10:09,1095.25,1095.75,1095.00,1095.75,2336,1484,3820.00
05/25/2004,10:10,1095.50,1095.75,1095.25,1095.75,774,666,1440.00
05/25/2004,10:11,1095.75,1096.00,1095.50,1095.75,621,1328,1949.00
05/25/2004,10:12,1095.50,1096.00,1095.50,1095.75,534,1442,1976.00
05/25/2004,10:13,1095.75,1096.75,1095.75,1096.50,3486,1087,4573.00
05/25/2004,10:14,1096.25,1096.50,1096.00,1096.25,116,757,873.00
05/25/2004,10:15,1096.25,1096.25,1095.50,1095.75,204,847,1051.00
05/25/2004,10:16,1095.75,1096.00,1095.75,1096.00,410,387,797.00
05/25/2004,10:17,1095.75,1096.25,1095.75,1096.00,748,219,967.00
05/25/2004,10:18,1096.25,1096.25,1095.50,1095.75,155,1009,1164.00
05/25/2004,10:19,1095.75,1096.25,1095.75,1096.00,356,487,843.00
05/25/2004,10:20,1096.00,1096.50,1096.00,1096.25,279,528,807.00
05/25/2004,10:21,1096.00,1096.25,1095.75,1096.00,541,483,1024.00
05/25/2004,10:22,1096.00,1096.50,1096.00,1096.25,332,857,1189.00
05/25/2004,10:23,1096.25,1096.50,1095.75,1095.75,249,1381,1630.00
05/25/2004,10:24,1096.00,1096.25,1095.75,1096.00,1802,193,1995.00
05/25/2004,10:25,1096.25,1096.25,1096.00,1096.00,309,434,743.00
05/25/2004,10:26,1096.00,1096.50,1095.75,1096.25,735,71,806.00
05/25/2004,10:27,1096.50,1096.50,1096.00,1096.00,34,232,266.00
05/25/2004,10:28,1096.25,1096.25,1096.00,1096.25,193,93,286.00
05/25/2004,10:29,1096.25,1096.50,1096.25,1096.25,164,31,195.00
05/25/2004,10:30,1096.50,1096.50,1096.00,1096.00,27,550,577.00
05/25/2004,10:31,1096.25,1096.25,1096.00,1096.25,184,473,657.00
05/25/2004,10:32,1096.25,1096.50,1096.00,1096.00,309,141,450.00
05/25/2004,10:33,1096.25,1096.25,1096.00,1096.25,62,344,406.00
05/25/2004,10:34,1096.00,1096.25,1096.00,1096.00,45,201,246.00
05/25/2004,10:35,1096.00,1096.75,1095.75,1096.50,2513,61,2574.00
05/25/2004,10:36,1096.50,1096.75,1096.25,1096.25,393,225,618.00
05/25/2004,10:37,1096.50,1096.75,1096.25,1096.25,418,267,685.00
05/25/2004,10:38,1096.50,1096.75,1096.25,1096.75,606,55,661.00
05/25/2004,10:39,1096.50,1097.00,1096.50,1097.00,827,592,1419.00
05/25/2004,10:40,1097.00,1097.00,1096.50,1096.75,321,767,1088.00
05/25/2004,10:41,1096.50,1096.75,1096.50,1096.50,161,1295,1456.00
05/25/2004,10:42,1096.75,1096.75,1096.50,1096.50,6,81,87.00
05/25/2004,10:43,1096.75,1096.75,1096.50,1096.75,426,75,501.00
05/25/2004,10:44,1096.75,1097.25,1096.50,1096.75,1741,1259,3000.00
05/25/2004,10:45,1096.75,1097.00,1096.50,1097.00,518,443,961.00
05/25/2004,10:46,1097.00,1097.00,1096.50,1096.75,900,501,1401.00
05/25/2004,10:47,1096.75,1097.25,1096.50,1097.25,1442,260,1702.00
05/25/2004,10:48,1097.25,1097.75,1097.00,1097.50,1633,573,2206.00
05/25/2004,10:49,1097.50,1098.00,1097.25,1097.50,971,105,1076.00
05/25/2004,10:50,1097.75,1098.50,1097.50,1097.75,2462,1705,4167.00
05/25/2004,10:51,1097.75,1097.75,1097.25,1097.25,76,889,965.00
05/25/2004,10:52,1097.25,1097.50,1097.00,1097.25,384,460,844.00
05/25/2004,10:53,1097.25,1097.75,1097.00,1097.00,739,884,1623.00
05/25/2004,10:54,1097.00,1097.75,1097.00,1097.75,1898,89,1987.00
05/25/2004,10:55,1097.75,1099.25,1097.50,1098.25,6250,3083,9333.00
05/25/2004,10:56,1098.25,1098.50,1098.00,1098.25,695,436,1131.00
05/25/2004,10:57,1098.25,1098.50,1098.25,1098.50,429,113,542.00
05/25/2004,10:58,1098.25,1098.50,1097.50,1097.75,720,1459,2179.00
05/25/2004,10:59,1098.00,1098.25,1097.75,1098.00,782,828,1610.00
05/25/2004,11:00,1098.00,1098.25,1097.75,1097.75,1469,1182,2651.00
05/25/2004,11:01,1097.75,1098.00,1097.50,1097.50,163,504,667.00
05/25/2004,11:02,1097.50,1098.25,1097.50,1098.00,892,118,1010.00
05/25/2004,11:03,1098.25,1098.25,1097.75,1097.75,121,925,1046.00
05/25/2004,11:04,1098.00,1098.75,1097.75,1098.00,3502,1709,5211.00
05/25/2004,11:05,1098.00,1098.00,1097.75,1097.75,81,740,821.00
05/25/2004,11:06,1097.75,1098.75,1097.75,1098.50,2033,620,2653.00
05/25/2004,11:07,1098.25,1099.75,1098.25,1099.25,4034,1623,5657.00
05/25/2004,11:08,1099.50,1100.00,1099.00,1100.00,3828,1436,5264.00
05/25/2004,11:09,1100.00,1100.25,1099.50,1099.75,3190,1921,5111.00
05/25/2004,11:10,1100.00,1100.50,1099.75,1100.00,2162,1639,3801.00
05/25/2004,11:11,1100.25,1100.50,1100.00,1100.25,1354,1792,3146.00
05/25/2004,11:12,1100.50,1101.00,1100.00,1100.75,2605,1176,3781.00
05/25/2004,11:13,1100.75,1101.00,1100.25,1100.50,1199,1416,2615.00
05/25/2004,11:14,1100.50,1100.75,1099.75,1099.75,217,2379,2596.00
05/25/2004,11:15,1100.00,1100.00,1099.75,1099.75,122,296,418.00
05/25/2004,11:16,1099.75,1100.00,1099.50,1099.75,400,615,1015.00
05/25/2004,11:17,1100.00,1100.00,1099.75,1099.75,17,278,295.00
05/25/2004,11:18,1100.00,1100.00,1099.50,1099.75,236,375,611.00
05/25/2004,11:19,1099.75,1100.00,1099.50,1100.00,394,485,879.00
05/25/2004,11:20,1099.75,1100.50,1099.75,1100.50,2913,866,3779.00
05/25/2004,11:21,1100.50,1100.75,1100.00,1100.00,2546,1172,3718.00
05/25/2004,11:22,1100.00,1100.50,1099.75,1100.25,1296,707,2003.00
05/25/2004,11:23,1100.00,1100.50,1099.75,1099.75,224,1244,1468.00
05/25/2004,11:24,1100.00,1100.25,1099.75,1100.00,440,495,935.00
05/25/2004,11:25,1100.00,1100.50,1100.00,1100.25,1348,274,1622.00
05/25/2004,11:26,1100.25,1100.25,1100.00,1100.00,85,28,113.00
05/25/2004,11:27,1100.00,1100.25,1100.00,1100.25,7,165,172.00
05/25/2004,11:28,1100.00,1100.00,1099.75,1099.75,15,133,148.00
05/25/2004,11:29,1099.75,1100.50,1099.75,1100.25,749,23,772.00
05/25/2004,11:30,1100.25,1100.25,1099.75,1100.00,344,494,838.00
05/25/2004,11:31,1100.00,1100.25,1099.75,1100.00,126,197,323.00
05/25/2004,11:32,1100.00,1100.50,1099.75,1100.25,601,365,966.00
05/25/2004,11:33,1100.50,1100.50,1100.00,1100.00,156,484,640.00
05/25/2004,11:34,1100.00,1100.25,1100.00,1100.25,487,28,515.00
05/25/2004,11:35,1100.25,1100.50,1100.00,1100.25,297,41,338.00
05/25/2004,11:36,1100.25,1100.50,1100.00,1100.25,175,170,345.00
05/25/2004,11:37,1100.25,1100.50,1100.25,1100.25,36,21,57.00
05/25/2004,11:38,1100.25,1100.75,1100.25,1100.75,828,14,842.00
05/25/2004,11:39,1100.75,1101.50,1100.50,1101.25,3224,1409,4633.00
05/25/2004,11:40,1101.00,1101.25,1100.25,1100.50,489,2106,2595.00
05/25/2004,11:41,1100.25,1100.75,1100.25,1100.75,256,50,306.00
05/25/2004,11:42,1100.50,1100.75,1100.25,1100.50,19,318,337.00
05/25/2004,11:43,1100.50,1100.75,1100.25,1100.50,550,685,1235.00
05/25/2004,11:44,1100.50,1100.75,1100.25,1100.50,124,141,265.00
05/25/2004,11:45,1100.50,1100.75,1100.50,1100.50,40,42,82.00
05/25/2004,11:46,1100.50,1101.25,1100.25,1100.50,2282,2051,4333.00
05/25/2004,11:47,1100.50,1100.75,1100.50,1100.75,524,495,1019.00
05/25/2004,11:48,1100.75,1100.75,1100.25,1100.25,190,591,781.00
05/25/2004,11:49,1100.25,1100.50,1100.00,1100.00,677,545,1222.00
05/25/2004,11:50,1100.25,1100.50,1100.00,1100.25,1007,1602,2609.00
05/25/2004,11:51,1100.25,1100.75,1100.25,1100.50,369,199,568.00
05/25/2004,11:52,1100.50,1100.75,1100.25,1100.50,320,236,556.00
05/25/2004,11:53,1100.50,1100.75,1100.25,1100.25,574,335,909.00
05/25/2004,11:54,1100.50,1100.50,1100.00,1100.25,43,822,865.00
05/25/2004,11:55,1100.00,1100.25,1100.00,1100.00,139,256,395.00
05/25/2004,11:56,1100.25,1100.75,1100.00,1100.75,1910,41,1951.00
05/25/2004,11:57,1100.50,1101.00,1100.50,1101.00,1215,185,1400.00
05/25/2004,11:58,1101.00,1102.00,1100.50,1102.00,3081,524,3605.00
05/25/2004,11:59,1102.00,1103.75,1101.50,1103.75,8767,3453,12220.00
05/25/2004,12:00,1103.75,1104.00,1103.25,1103.50,4058,2063,6121.00
05/25/2004,12:01,1103.50,1103.75,1103.25,1103.50,524,1507,2031.00
05/25/2004,12:02,1103.25,1104.00,1103.25,1103.75,2427,1990,4417.00
05/25/2004,12:03,1103.50,1105.50,1103.50,1104.75,7152,4247,11399.00
05/25/2004,12:04,1104.75,1105.50,1104.50,1105.50,2712,1360,4072.00
05/25/2004,12:05,1105.50,1105.75,1103.75,1104.00,2640,5095,7735.00
05/25/2004,12:06,1104.00,1104.25,1103.75,1103.75,1415,1651,3066.00
05/25/2004,12:07,1103.75,1104.50,1103.50,1104.25,1166,767,1933.00
05/25/2004,12:08,1104.25,1104.50,1104.25,1104.25,105,450,555.00
05/25/2004,12:09,1104.25,1104.75,1104.25,1104.75,1921,89,2010.00
05/25/2004,12:10,1104.75,1104.75,1104.25,1104.25,549,1142,1691.00
05/25/2004,12:11,1104.50,1104.50,1104.00,1104.00,396,861,1257.00
05/25/2004,12:12,1104.00,1104.25,1103.75,1104.00,262,1178,1440.00
05/25/2004,12:13,1104.00,1104.00,1103.50,1103.50,120,1480,1600.00
05/25/2004,12:14,1103.50,1103.75,1103.50,1103.75,476,234,710.00
05/25/2004,12:15,1104.00,1104.00,1103.50,1103.75,313,687,1000.00
05/25/2004,12:16,1103.75,1104.00,1103.50,1104.00,532,176,708.00
05/25/2004,12:17,1104.00,1104.25,1104.00,1104.25,1211,52,1263.00
05/25/2004,12:18,1104.25,1104.25,1104.00,1104.25,516,399,915.00
05/25/2004,12:19,1104.00,1104.25,1103.50,1103.75,315,1197,1512.00
05/25/2004,12:20,1103.75,1104.00,1103.50,1104.00,106,343,449.00
05/25/2004,12:21,1103.75,1104.00,1103.75,1103.75,15,610,625.00
05/25/2004,12:22,1103.75,1104.00,1103.75,1104.00,1028,72,1100.00
05/25/2004,12:23,1104.00,1104.00,1103.50,1103.75,1077,381,1458.00
05/25/2004,12:24,1103.75,1104.00,1103.75,1103.75,220,269,489.00
05/25/2004,12:25,1103.75,1104.00,1103.50,1103.75,279,550,829.00
05/25/2004,12:26,1104.00,1104.50,1103.50,1104.25,1438,630,2068.00
05/25/2004,12:27,1104.00,1104.25,1104.00,1104.25,529,297,826.00
05/25/2004,12:28,1104.00,1104.75,1104.00,1104.50,2448,441,2889.00
05/25/2004,12:29,1104.75,1104.75,1104.25,1104.50,191,437,628.00
05/25/2004,12:30,1104.50,1105.25,1104.50,1105.25,2670,583,3253.00
05/25/2004,12:31,1105.00,1105.25,1104.75,1105.00,1331,1460,2791.00
05/25/2004,12:32,1104.75,1105.25,1104.75,1105.00,404,226,630.00
05/25/2004,12:33,1105.00,1105.25,1104.75,1105.00,717,223,940.00
05/25/2004,12:34,1105.00,1106.00,1105.00,1105.50,4099,1769,5868.00
05/25/2004,12:35,1105.75,1107.75,1105.50,1107.00,6555,2307,8862.00
05/25/2004,12:36,1107.25,1107.50,1106.75,1106.75,2209,2261,4470.00
05/25/2004,12:37,1106.75,1107.50,1106.75,1107.25,1867,740,2607.00
05/25/2004,12:38,1107.25,1107.50,1107.00,1107.50,1009,1125,2134.00
05/25/2004,12:39,1107.50,1107.75,1107.25,1107.75,2027,318,2345.00
05/25/2004,12:40,1107.75,1107.75,1107.00,1107.00,479,1204,1683.00
05/25/2004,12:41,1107.00,1107.75,1107.00,1107.50,1225,722,1947.00
05/25/2004,12:42,1107.25,1108.00,1107.25,1107.75,2392,410,2802.00
05/25/2004,12:43,1107.75,1107.75,1107.25,1107.50,1701,610,2311.00
05/25/2004,12:44,1107.75,1108.00,1107.00,1107.00,224,1268,1492.00
05/25/2004,12:45,1107.00,1107.25,1107.00,1107.25,55,717,772.00
05/25/2004,12:46,1107.25,1107.50,1106.75,1107.25,1623,2138,3761.00
05/25/2004,12:47,1107.25,1107.50,1107.00,1107.00,563,938,1501.00
05/25/2004,12:48,1107.00,1107.25,1106.75,1107.25,497,812,1309.00
05/25/2004,12:49,1107.00,1107.25,1107.00,1107.00,39,189,228.00
05/25/2004,12:50,1107.00,1107.50,1107.00,1107.50,805,229,1034.00
05/25/2004,12:51,1107.50,1107.50,1107.00,1107.00,737,1103,1840.00
05/25/2004,12:52,1107.00,1107.50,1107.00,1107.25,172,198,370.00
05/25/2004,12:53,1107.25,1108.50,1107.25,1108.50,4939,242,5181.00
05/25/2004,12:54,1108.50,1109.00,1107.75,1108.50,3871,3060,6931.00
05/25/2004,12:55,1108.50,1108.75,1108.00,1108.00,1038,806,1844.00
05/25/2004,12:56,1108.00,1108.25,1107.75,1107.75,675,1012,1687.00
05/25/2004,12:57,1107.75,1108.00,1107.75,1107.75,101,378,479.00
05/25/2004,12:58,1107.75,1108.25,1107.75,1108.00,2078,268,2346.00
05/25/2004,12:59,1108.00,1108.00,1107.50,1107.75,317,1337,1654.00
05/25/2004,13:00,1107.75,1107.75,1107.25,1107.25,771,1770,2541.00
05/25/2004,13:01,1107.50,1107.50,1107.25,1107.50,446,37,483.00
05/25/2004,13:02,1107.50,1107.50,1107.00,1107.00,563,480,1043.00
05/25/2004,13:03,1107.00,1107.25,1106.75,1106.75,137,1489,1626.00
05/25/2004,13:04,1107.00,1107.00,1106.75,1107.00,126,412,538.00
05/25/2004,13:05,1106.75,1107.00,1106.50,1106.50,154,1218,1372.00
05/25/2004,13:06,1106.50,1107.00,1106.50,1107.00,1700,391,2091.00
05/25/2004,13:07,1107.00,1107.25,1106.75,1107.00,805,828,1633.00
05/25/2004,13:08,1107.00,1107.00,1106.50,1106.75,681,387,1068.00
05/25/2004,13:09,1106.50,1106.75,1106.50,1106.50,47,609,656.00
05/25/2004,13:10,1106.50,1106.75,1106.25,1106.50,202,896,1098.00
05/25/2004,13:11,1106.75,1107.00,1106.50,1107.00,680,197,877.00
05/25/2004,13:12,1107.00,1107.25,1107.00,1107.00,188,108,296.00
05/25/2004,13:13,1107.00,1107.25,1106.75,1107.00,394,389,783.00
05/25/2004,13:14,1107.00,1107.25,1106.50,1106.75,343,597,940.00
05/25/2004,13:15,1106.50,1106.75,1106.50,1106.50,4,205,209.00
05/25/2004,13:16,1106.50,1106.75,1106.50,1106.50,25,173,198.00
05/25/2004,13:17,1106.50,1107.25,1106.50,1107.00,524,556,1080.00
05/25/2004,13:18,1107.00,1107.50,1106.75,1107.50,1570,285,1855.00
05/25/2004,13:19,1107.50,1107.50,1107.00,1107.00,120,515,635.00
05/25/2004,13:20,1107.00,1108.00,1107.00,1107.75,3012,267,3279.00
05/25/2004,13:21,1107.50,1108.25,1107.50,1108.25,1698,317,2015.00
05/25/2004,13:22,1108.25,1108.25,1107.50,1107.50,1217,872,2089.00
05/25/2004,13:23,1107.50,1108.00,1107.50,1107.75,819,86,905.00
05/25/2004,13:24,1107.75,1108.00,1107.50,1107.75,923,805,1728.00
05/25/2004,13:25,1107.50,1107.75,1107.50,1107.75,887,215,1102.00
05/25/2004,13:26,1107.75,1107.75,1107.50,1107.75,68,75,143.00
05/25/2004,13:27,1107.50,1107.75,1107.25,1107.25,186,1188,1374.00
05/25/2004,13:28,1107.25,1107.25,1106.75,1106.75,665,1331,1996.00
05/25/2004,13:29,1106.75,1107.00,1106.50,1106.75,106,714,820.00
05/25/2004,13:30,1106.75,1107.00,1106.50,1107.00,1332,464,1796.00
05/25/2004,13:31,1107.00,1107.00,1106.50,1106.75,271,574,845.00
05/25/2004,13:32,1106.75,1106.75,1106.00,1106.25,356,2223,2579.00
05/25/2004,13:33,1106.25,1106.25,1105.75,1106.00,1048,1649,2697.00
05/25/2004,13:34,1106.00,1106.75,1105.75,1106.25,966,1021,1987.00
05/25/2004,13:35,1106.50,1106.50,1105.75,1105.75,467,1139,1606.00
05/25/2004,13:36,1106.00,1106.00,1105.75,1105.75,180,100,280.00
05/25/2004,13:37,1106.00,1106.25,1105.75,1106.25,954,1130,2084.00
05/25/2004,13:38,1106.00,1106.25,1105.75,1106.25,597,724,1321.00
05/25/2004,13:39,1106.25,1106.75,1106.25,1106.75,1762,218,1980.00
05/25/2004,13:40,1106.75,1107.00,1106.50,1106.75,930,664,1594.00
05/25/2004,13:41,1106.50,1106.75,1106.50,1106.50,44,87,131.00
05/25/2004,13:42,1106.50,1106.75,1106.25,1106.50,116,332,448.00
05/25/2004,13:43,1106.50,1107.50,1106.50,1107.50,2252,111,2363.00
05/25/2004,13:44,1107.50,1107.75,1107.25,1107.75,996,209,1205.00
05/25/2004,13:45,1107.75,1108.25,1107.75,1107.75,1248,1108,2356.00
05/25/2004,13:46,1107.75,1107.75,1107.25,1107.25,221,652,873.00
05/25/2004,13:47,1107.50,1108.00,1107.25,1108.00,1202,343,1545.00
05/25/2004,13:48,1107.75,1108.00,1107.50,1107.75,87,308,395.00
05/25/2004,13:49,1107.50,1107.75,1107.00,1107.25,632,855,1487.00
05/25/2004,13:50,1107.25,1107.50,1107.00,1107.50,272,226,498.00
05/25/2004,13:51,1107.25,1107.75,1107.00,1107.25,617,829,1446.00
05/25/2004,13:52,1107.00,1107.50,1107.00,1107.25,471,303,774.00
05/25/2004,13:53,1107.50,1107.50,1106.75,1107.00,235,703,938.00
05/25/2004,13:54,1107.00,1107.50,1107.00,1107.25,612,51,663.00
05/25/2004,13:55,1107.25,1107.25,1106.75,1107.00,115,411,526.00
05/25/2004,13:56,1106.75,1107.00,1106.50,1106.50,36,775,811.00
05/25/2004,13:57,1106.50,1107.00,1106.50,1107.00,731,247,978.00
05/25/2004,13:58,1107.00,1107.25,1106.75,1106.75,422,552,974.00
05/25/2004,13:59,1106.75,1107.00,1106.50,1107.00,125,424,549.00
05/25/2004,14:00,1107.00,1107.75,1106.75,1107.75,2032,378,2410.00
05/25/2004,14:01,1107.50,1108.00,1107.25,1107.50,637,444,1081.00
05/25/2004,14:02,1107.25,1108.00,1107.25,1108.00,556,19,575.00
05/25/2004,14:03,1108.00,1108.00,1107.25,1107.75,425,1168,1593.00
05/25/2004,14:04,1107.50,1107.50,1107.00,1107.00,17,815,832.00
05/25/2004,14:05,1107.25,1108.00,1107.00,1108.00,844,430,1274.00
05/25/2004,14:06,1107.75,1108.00,1107.50,1107.75,805,618,1423.00
05/25/2004,14:07,1107.75,1108.25,1107.75,1108.25,1900,84,1984.00
05/25/2004,14:08,1108.25,1109.00,1108.00,1108.50,3109,2137,5246.00
05/25/2004,14:09,1108.50,1109.50,1108.25,1109.25,4246,1220,5466.00
05/25/2004,14:10,1109.25,1109.50,1109.00,1109.00,1500,896,2396.00
05/25/2004,14:11,1109.00,1109.25,1108.75,1108.75,91,2328,2419.00
05/25/2004,14:12,1108.75,1109.25,1108.75,1108.75,1202,281,1483.00
05/25/2004,14:13,1108.75,1109.25,1108.75,1109.00,380,793,1173.00
05/25/2004,14:14,1109.00,1109.25,1108.75,1108.75,710,614,1324.00
05/25/2004,14:15,1108.75,1109.00,1108.25,1108.50,254,1532,1786.00
05/25/2004,14:16,1108.50,1108.75,1108.25,1108.50,484,210,694.00
05/25/2004,14:17,1108.75,1109.25,1108.50,1109.25,1197,342,1539.00
05/25/2004,14:18,1109.25,1110.00,1109.00,1109.75,2987,1120,4107.00
05/25/2004,14:19,1109.75,1110.75,1109.75,1110.50,4703,863,5566.00
05/25/2004,14:20,1110.50,1111.50,1110.25,1111.25,4745,1821,6566.00
05/25/2004,14:21,1111.25,1112.25,1111.00,1111.75,6539,3463,10002.00
05/25/2004,14:22,1112.00,1112.00,1111.00,1111.00,473,2617,3090.00
05/25/2004,14:23,1111.25,1111.25,1111.00,1111.00,586,487,1073.00
05/25/2004,14:24,1111.00,1111.25,1111.00,1111.00,305,880,1185.00
05/25/2004,14:25,1110.75,1111.00,1110.75,1111.00,377,684,1061.00
05/25/2004,14:26,1110.75,1111.25,1110.75,1111.00,932,1271,2203.00
05/25/2004,14:27,1110.75,1111.25,1110.75,1111.25,419,176,595.00
05/25/2004,14:28,1111.25,1112.00,1111.00,1111.75,1919,287,2206.00
05/25/2004,14:29,1111.50,1112.00,1111.50,1111.50,749,766,1515.00
05/25/2004,14:30,1111.50,1111.50,1111.00,1111.00,147,1297,1444.00
05/25/2004,14:31,1111.00,1111.50,1111.00,1111.00,306,276,582.00
05/25/2004,14:32,1111.25,1111.50,1111.00,1111.50,326,230,556.00
05/25/2004,14:33,1111.25,1111.50,1111.25,1111.25,791,301,1092.00
05/25/2004,14:34,1111.25,1111.75,1111.25,1111.50,351,383,734.00
05/25/2004,14:35,1111.50,1111.75,1111.50,1111.50,452,797,1249.00
05/25/2004,14:36,1111.75,1112.25,1111.25,1111.75,1891,900,2791.00
05/25/2004,14:37,1111.50,1111.75,1111.25,1111.25,337,699,1036.00
05/25/2004,14:38,1111.25,1112.00,1111.25,1111.50,735,834,1569.00
05/25/2004,14:39,1111.50,1111.75,1111.25,1111.50,632,483,1115.00
05/25/2004,14:40,1111.75,1112.75,1111.75,1112.25,4129,1386,5515.00
05/25/2004,14:41,1112.25,1112.25,1111.75,1112.00,819,1117,1936.00
05/25/2004,14:42,1112.25,1112.25,1112.00,1112.25,644,107,751.00
05/25/2004,14:43,1112.00,1112.25,1111.50,1112.00,628,972,1600.00
05/25/2004,14:44,1112.00,1112.00,1111.50,1111.75,253,621,874.00
05/25/2004,14:45,1111.75,1111.75,1111.50,1111.75,595,186,781.00
05/25/2004,14:46,1111.75,1112.00,1111.50,1111.75,1797,150,1947.00
05/25/2004,14:47,1111.75,1112.50,1111.75,1112.50,1765,161,1926.00
05/25/2004,14:48,1112.50,1113.00,1112.00,1113.00,3476,1387,4863.00
05/25/2004,14:49,1113.00,1113.25,1112.75,1113.00,1292,1222,2514.00
05/25/2004,14:50,1113.25,1113.75,1113.00,1113.50,3010,500,3510.00
05/25/2004,14:51,1113.50,1113.75,1113.25,1113.50,278,769,1047.00
05/25/2004,14:52,1113.50,1113.50,1113.00,1113.25,359,1252,1611.00
05/25/2004,14:53,1113.00,1113.25,1113.00,1113.25,1036,978,2014.00
05/25/2004,14:54,1113.00,1113.50,1113.00,1113.50,1572,754,2326.00
05/25/2004,14:55,1113.25,1113.50,1113.25,1113.50,1802,412,2214.00
05/25/2004,14:56,1113.25,1113.75,1113.25,1113.50,1886,1374,3260.00
05/25/2004,14:57,1113.25,1113.50,1113.00,1113.25,2207,1165,3372.00
05/25/2004,14:58,1113.00,1113.25,1113.00,1113.25,2265,1056,3321.00
05/25/2004,14:59,1113.00,1113.25,1112.75,1113.00,684,1304,1988.00
05/25/2004,15:00,1113.00,1113.50,1113.00,1113.25,1151,2144,3295.00
05/25/2004,15:01,1113.25,1113.75,1112.75,1113.00,3133,4189,7322.00
05/25/2004,15:02,1113.00,1113.25,1113.00,1113.25,1444,1237,2681.00
05/25/2004,15:03,1113.25,1113.50,1113.00,1113.25,704,323,1027.00
05/25/2004,15:04,1113.25,1113.50,1113.25,1113.25,263,579,842.00
05/25/2004,15:05,1113.25,1113.50,1113.00,1113.00,288,1146,1434.00
05/25/2004,15:06,1113.00,1113.50,1113.00,1113.50,863,753,1616.00
05/25/2004,15:07,1113.25,1113.50,1113.25,1113.25,283,238,521.00
05/25/2004,15:08,1113.50,1113.50,1113.25,1113.25,112,1110,1222.00
05/25/2004,15:09,1113.50,1113.50,1113.00,1113.00,250,466,716.00
05/25/2004,15:10,1113.25,1113.50,1113.00,1113.00,784,845,1629.00
05/25/2004,15:11,1113.00,1113.00,1112.00,1112.25,687,3349,4036.00
05/25/2004,15:12,1112.25,1112.25,1111.50,1112.00,800,1383,2183.00
05/25/2004,15:13,1112.00,1112.50,1111.75,1112.50,1071,344,1415.00
05/25/2004,15:14,1112.25,1112.50,1112.25,1112.50,1099,526,1625.00
05/25/2004,15:15,1112.50,1112.75,1112.00,1112.00,1757,2742,4499.00
05/25/2004,15:16,1112.25,1112.50,1112.00,1112.25,109,72,181.00
05/25/2004,15:31,1112.00,1112.25,1111.75,1111.75,9,188,197.00
05/25/2004,15:32,1112.00,1112.00,1111.75,1112.00,19,25,44.00
05/25/2004,15:33,1111.75,1112.25,1111.75,1111.75,98,23,121.00
05/25/2004,15:34,1111.75,1112.00,1111.75,1112.00,1,1,2.00
05/25/2004,15:35,1111.75,1112.00,1111.75,1112.00,1,25,26.00
05/25/2004,15:36,1112.00,1112.00,1111.75,1112.00,19,1,20.00
05/25/2004,15:37,1111.75,1111.75,1111.75,1111.75,0,1,1.00
05/25/2004,15:38,1112.00,1112.00,1111.50,1111.50,7,114,121.00
05/25/2004,15:39,1111.75,1112.00,1111.50,1112.00,25,1,26.00
05/25/2004,15:40,1112.00,1112.00,1111.75,1111.75,3,56,59.00
05/25/2004,15:41,1111.75,1112.00,1111.75,1111.75,8,81,89.00
05/25/2004,15:42,1111.75,1112.00,1111.75,1112.00,33,2,35.00
05/25/2004,15:43,1112.00,1112.00,1112.00,1112.00,2,0,2.00
05/25/2004,15:44,1112.00,1112.00,1112.00,1112.00,110,0,110.00
05/25/2004,15:45,1112.25,1112.50,1112.00,1112.25,200,41,241.00
05/25/2004,15:46,1112.25,1112.25,1112.00,1112.00,0,29,29.00
05/25/2004,15:47,1112.00,1112.25,1112.00,1112.25,33,2,35.00
05/25/2004,15:48,1112.25,1112.50,1112.00,1112.50,45,2,47.00
05/25/2004,15:49,1112.25,1112.25,1112.25,1112.25,0,79,79.00
05/25/2004,15:50,1112.25,1112.50,1112.25,1112.50,53,11,64.00
05/25/2004,15:51,1112.50,1112.75,1112.25,1112.50,178,27,205.00
05/25/2004,15:52,1112.50,1112.75,1112.50,1112.50,17,38,55.00
05/25/2004,15:53,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/25/2004,15:54,1112.50,1112.50,1112.25,1112.50,21,87,108.00
05/25/2004,15:55,1112.50,1112.75,1112.50,1112.75,8,0,8.00
05/25/2004,15:56,1112.75,1112.75,1112.50,1112.50,209,2,211.00
05/25/2004,15:57,1112.50,1112.75,1112.50,1112.50,26,5,31.00
05/25/2004,15:58,1112.50,1112.75,1112.50,1112.50,1,3,4.00
05/25/2004,15:59,1112.75,1112.75,1112.75,1112.75,55,0,55.00
05/25/2004,16:00,1112.75,1112.75,1112.50,1112.50,52,7,59.00
05/25/2004,17:01,1112.75,1112.75,1112.75,1112.75,23,0,23.00
05/25/2004,17:02,1112.75,1112.75,1112.50,1112.75,10,1,11.00
05/25/2004,17:03,1112.75,1112.75,1112.75,1112.75,3,0,3.00
05/25/2004,17:04,1112.75,1112.75,1112.75,1112.75,11,0,11.00
05/25/2004,17:05,1112.75,1112.75,1112.75,1112.75,3,0,3.00
05/25/2004,17:06,1112.75,1112.75,1112.75,1112.75,59,0,59.00
05/25/2004,17:07,1112.75,1112.75,1112.75,1112.75,61,0,61.00
05/25/2004,17:08,1113.00,1113.00,1112.75,1112.75,40,2,42.00
05/25/2004,17:09,1112.75,1112.75,1112.75,1112.75,0,27,27.00
05/25/2004,17:10,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/25/2004,17:13,1112.75,1112.75,1112.75,1112.75,0,7,7.00
05/25/2004,17:14,1112.75,1112.75,1112.75,1112.75,0,9,9.00
05/25/2004,17:15,1112.75,1112.75,1112.75,1112.75,0,3,3.00
05/25/2004,17:17,1112.50,1112.75,1112.50,1112.75,4,1,5.00
05/25/2004,17:18,1112.75,1112.75,1112.50,1112.50,6,1,7.00
05/25/2004,17:19,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/25/2004,17:20,1112.75,1112.75,1112.50,1112.75,9,7,16.00
05/25/2004,17:21,1112.75,1112.75,1112.75,1112.75,6,0,6.00
05/25/2004,17:22,1112.75,1113.00,1112.75,1113.00,2,0,2.00
05/25/2004,17:23,1113.00,1113.00,1113.00,1113.00,2,0,2.00
05/25/2004,17:24,1113.00,1113.00,1112.75,1112.75,1,5,6.00
05/25/2004,17:25,1112.75,1112.75,1112.75,1112.75,0,4,4.00
05/25/2004,17:26,1112.75,1112.75,1112.75,1112.75,0,7,7.00
05/25/2004,17:28,1112.75,1113.00,1112.75,1113.00,1,1,2.00
05/25/2004,17:31,1112.75,1112.75,1112.75,1112.75,0,2,2.00
05/25/2004,17:33,1112.75,1112.75,1112.75,1112.75,0,4,4.00
05/25/2004,17:34,1112.75,1112.75,1112.75,1112.75,0,1,1.00
05/25/2004,17:36,1112.75,1112.75,1112.50,1112.50,0,12,12.00
05/25/2004,17:39,1112.75,1113.00,1112.75,1113.00,3,0,3.00
05/25/2004,17:40,1112.75,1112.75,1112.75,1112.75,0,14,14.00
05/25/2004,17:41,1112.75,1112.75,1112.75,1112.75,0,6,6.00
05/25/2004,17:42,1113.00,1113.00,1112.50,1112.50,1,1,2.00
05/25/2004,17:45,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/25/2004,17:46,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/25/2004,17:47,1112.50,1112.50,1112.50,1112.50,0,5,5.00
05/25/2004,17:48,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/25/2004,17:50,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/25/2004,17:52,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/25/2004,17:53,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/25/2004,17:55,1112.75,1112.75,1112.75,1112.75,10,0,10.00
05/25/2004,17:58,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/25/2004,18:01,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/25/2004,18:02,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/25/2004,18:03,1112.50,1112.50,1112.50,1112.50,0,14,14.00
05/25/2004,18:04,1112.50,1112.50,1112.50,1112.50,0,5,5.00
05/25/2004,18:05,1112.50,1112.50,1112.50,1112.50,0,7,7.00
05/25/2004,18:08,1112.50,1112.50,1112.50,1112.50,0,5,5.00
05/25/2004,18:09,1112.50,1112.50,1112.50,1112.50,0,2,2.00
05/25/2004,18:13,1112.50,1112.50,1112.50,1112.50,0,1,1.00
05/25/2004,18:14,1112.75,1112.75,1112.75,1112.75,1,0,1.00
05/25/2004,18:18,1112.75,1112.75,1112.75,1112.75,5,0,5.00
05/25/2004,18:20,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/25/2004,18:21,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/25/2004,18:24,1113.00,1113.00,1113.00,1113.00,1,0,1.00
05/25/2004,18:25,1112.75,1112.75,1112.75,1112.75,0,5,5.00
05/25/2004,18:26,1112.75,1112.75,1112.25,1112.25,0,54,54.00
05/25/2004,18:27,1112.50,1112.50,1112.25,1112.25,1,102,103.00
05/25/2004,18:28,1112.25,1112.25,1111.25,1112.00,3,277,280.00
05/25/2004,18:29,1111.75,1111.75,1111.75,1111.75,0,7,7.00
05/25/2004,18:30,1111.75,1111.75,1111.75,1111.75,0,2,2.00
05/25/2004,18:32,1111.75,1111.75,1111.50,1111.50,9,111,120.00
05/25/2004,18:34,1111.50,1111.50,1111.25,1111.50,107,2,109.00
05/25/2004,18:35,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,18:36,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,18:38,1111.75,1111.75,1111.75,1111.75,2,0,2.00
05/25/2004,18:39,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/25/2004,18:41,1111.75,1111.75,1111.50,1111.50,1,5,6.00
05/25/2004,18:42,1111.50,1111.75,1111.50,1111.75,51,1,52.00
05/25/2004,18:43,1111.50,1111.50,1111.50,1111.50,0,5,5.00
05/25/2004,18:45,1111.75,1111.75,1111.50,1111.50,2,1,3.00
05/25/2004,18:47,1111.75,1111.75,1111.75,1111.75,1,0,1.00
05/25/2004,18:48,1111.50,1111.50,1111.50,1111.50,0,3,3.00
05/25/2004,18:49,1111.50,1111.50,1111.50,1111.50,0,26,26.00
05/25/2004,18:50,1111.50,1111.50,1111.50,1111.50,0,2,2.00
05/25/2004,18:52,1111.50,1111.50,1111.50,1111.50,0,13,13.00
05/25/2004,18:53,1111.50,1111.50,1111.50,1111.50,0,60,60.00
05/25/2004,18:54,1111.75,1111.75,1111.25,1111.25,5,75,80.00
05/25/2004,18:55,1111.25,1111.25,1110.75,1111.00,10,288,298.00
05/25/2004,18:56,1111.00,1111.25,1111.00,1111.25,16,5,21.00
05/25/2004,18:57,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2004,18:58,1111.00,1111.25,1111.00,1111.25,2,5,7.00
05/25/2004,18:59,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2004,19:00,1111.25,1111.25,1111.00,1111.25,5,2,7.00
05/25/2004,19:01,1111.00,1111.00,1111.00,1111.00,0,24,24.00
05/25/2004,19:02,1111.00,1111.00,1111.00,1111.00,0,6,6.00
05/25/2004,19:03,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2004,19:04,1111.00,1111.00,1111.00,1111.00,0,9,9.00
05/25/2004,19:05,1111.00,1111.00,1111.00,1111.00,0,2,2.00
05/25/2004,19:06,1111.00,1111.00,1111.00,1111.00,0,6,6.00
05/25/2004,19:07,1111.00,1111.00,1111.00,1111.00,0,5,5.00
05/25/2004,19:10,1111.00,1111.00,1110.75,1110.75,0,65,65.00
05/25/2004,19:11,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2004,19:12,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2004,19:13,1111.00,1111.00,1111.00,1111.00,9,0,9.00
05/25/2004,19:15,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2004,19:16,1111.00,1111.25,1111.00,1111.25,11,0,11.00
05/25/2004,19:17,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/25/2004,19:18,1111.25,1111.25,1111.00,1111.00,7,4,11.00
05/25/2004,19:19,1111.25,1111.25,1111.25,1111.25,3,0,3.00
05/25/2004,19:20,1111.25,1111.25,1111.25,1111.25,12,0,12.00
05/25/2004,19:21,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/25/2004,19:22,1111.00,1111.00,1111.00,1111.00,0,1,1.00
05/25/2004,19:23,1111.00,1111.25,1111.00,1111.25,1,1,2.00
05/25/2004,19:25,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/25/2004,19:26,1111.00,1111.25,1111.00,1111.25,10,1,11.00
05/25/2004,19:29,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/25/2004,19:30,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/25/2004,19:32,1111.25,1111.25,1111.25,1111.25,2,0,2.00
05/25/2004,19:33,1111.25,1111.25,1111.25,1111.25,4,0,4.00
05/25/2004,19:34,1111.25,1111.25,1111.25,1111.25,13,0,13.00
05/25/2004,19:35,1111.25,1111.25,1111.25,1111.25,36,0,36.00
05/25/2004,19:36,1111.00,1111.00,1111.00,1111.00,0,3,3.00
05/25/2004,19:37,1111.25,1111.50,1111.25,1111.50,3,0,3.00
05/25/2004,19:38,1111.25,1111.25,1111.25,1111.25,0,6,6.00
05/25/2004,19:39,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,19:40,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/25/2004,19:41,1111.50,1111.50,1111.50,1111.50,3,0,3.00
05/25/2004,19:42,1111.50,1111.50,1111.25,1111.25,50,5,55.00
05/25/2004,19:43,1111.50,1111.50,1111.50,1111.50,14,0,14.00
05/25/2004,19:46,1111.50,1111.50,1111.50,1111.50,50,0,50.00
05/25/2004,19:47,1111.50,1111.50,1111.50,1111.50,45,0,45.00
05/25/2004,19:48,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/25/2004,19:50,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,19:53,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/25/2004,19:54,1111.25,1111.50,1111.25,1111.50,2,4,6.00
05/25/2004,19:56,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/25/2004,19:58,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,19:59,1111.50,1111.75,1111.50,1111.50,28,21,49.00
05/25/2004,20:01,1111.50,1111.50,1111.50,1111.50,0,50,50.00
05/25/2004,20:03,1111.50,1111.50,1111.50,1111.50,0,1,1.00
05/25/2004,20:06,1111.50,1111.50,1111.50,1111.50,0,2,2.00
05/25/2004,20:07,1111.50,1111.50,1111.50,1111.50,0,1,1.00
05/25/2004,20:08,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2004,20:09,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/25/2004,20:12,1111.50,1111.50,1111.50,1111.50,11,0,11.00
05/25/2004,20:16,1111.50,1111.50,1111.50,1111.50,3,0,3.00
05/25/2004,20:18,1111.50,1111.50,1111.50,1111.50,20,0,20.00
05/25/2004,20:20,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2004,20:23,1111.50,1111.50,1111.50,1111.50,4,0,4.00
05/25/2004,20:24,1111.50,1111.50,1111.50,1111.50,53,0,53.00
05/25/2004,20:25,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/25/2004,20:26,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,20:27,1111.50,1111.50,1111.25,1111.25,5,1,6.00
05/25/2004,20:31,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/25/2004,20:33,1111.25,1111.50,1111.25,1111.50,2,1,3.00
05/25/2004,20:36,1111.50,1111.50,1111.25,1111.25,3,5,8.00
05/25/2004,20:37,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,20:40,1111.50,1111.50,1111.25,1111.25,1,5,6.00
05/25/2004,20:41,1111.50,1111.50,1111.50,1111.50,3,0,3.00
05/25/2004,20:42,1111.25,1111.50,1111.25,1111.50,20,5,25.00
05/25/2004,20:43,1111.50,1111.50,1111.50,1111.50,10,0,10.00
05/25/2004,20:45,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/25/2004,20:46,1111.25,1111.25,1111.25,1111.25,0,2,2.00
05/25/2004,20:47,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/25/2004,20:48,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/25/2004,20:49,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/25/2004,20:50,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/25/2004,20:52,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/25/2004,20:53,1111.25,1111.25,1111.25,1111.25,0,30,30.00
05/25/2004,20:54,1111.25,1111.25,1111.25,1111.25,0,10,10.00
05/25/2004,20:55,1111.25,1111.25,1111.25,1111.25,0,8,8.00
05/25/2004,20:56,1111.25,1111.25,1111.00,1111.00,10,47,57.00
05/25/2004,20:57,1111.25,1111.25,1111.25,1111.25,80,0,80.00
05/25/2004,20:58,1111.25,1111.25,1111.25,1111.25,5,0,5.00
05/25/2004,21:00,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2004,21:01,1111.25,1111.25,1111.25,1111.25,13,0,13.00
05/25/2004,21:04,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2004,21:05,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2004,21:08,1111.25,1111.25,1111.25,1111.25,10,0,10.00
05/25/2004,21:09,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/25/2004,21:11,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:13,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:14,1111.25,1111.25,1111.25,1111.25,0,8,8.00
05/25/2004,21:16,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:17,1111.50,1111.50,1111.50,1111.50,2,0,2.00
05/25/2004,21:21,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2004,21:25,1111.50,1111.50,1111.25,1111.25,1,1,2.00
05/25/2004,21:26,1111.25,1111.25,1111.25,1111.25,0,100,100.00
05/25/2004,21:27,1111.50,1111.50,1111.50,1111.50,5,0,5.00
05/25/2004,21:29,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:30,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:31,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2004,21:38,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/25/2004,21:44,1111.25,1111.50,1111.25,1111.50,1,25,26.00
05/25/2004,21:47,1111.50,1111.50,1111.50,1111.50,8,0,8.00
05/25/2004,21:48,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:49,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:51,1111.25,1111.50,1111.25,1111.50,2,1,3.00
05/25/2004,21:52,1111.50,1111.50,1111.50,1111.50,4,0,4.00
05/25/2004,21:54,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:55,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,21:58,1111.25,1111.25,1111.25,1111.25,0,53,53.00
05/25/2004,21:59,1111.50,1111.50,1111.50,1111.50,1,0,1.00
05/25/2004,22:00,1111.25,1111.50,1111.25,1111.50,1,2,3.00
05/25/2004,22:01,1111.25,1111.25,1111.25,1111.25,0,30,30.00
05/25/2004,22:02,1111.25,1111.50,1111.25,1111.50,1,6,7.00
05/25/2004,22:04,1111.25,1111.50,1111.00,1111.00,30,106,136.00
05/25/2004,22:05,1111.25,1111.25,1110.75,1111.00,3,48,51.00
05/25/2004,22:07,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2004,22:09,1110.75,1111.00,1110.75,1111.00,1,1,2.00
05/25/2004,22:10,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2004,22:12,1111.00,1111.00,1110.75,1110.75,1,100,101.00
05/25/2004,22:14,1110.75,1110.75,1110.75,1110.75,0,4,4.00
05/25/2004,22:15,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2004,22:17,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/25/2004,22:20,1110.75,1110.75,1110.75,1110.75,0,1,1.00
05/25/2004,22:22,1111.00,1111.00,1110.50,1110.50,71,267,338.00
05/25/2004,22:23,1110.50,1110.50,1110.50,1110.50,0,5,5.00
05/25/2004,22:24,1110.25,1110.25,1110.25,1110.25,0,3,3.00
05/25/2004,22:25,1110.25,1110.25,1110.25,1110.25,0,50,50.00
05/25/2004,22:26,1110.25,1110.25,1110.25,1110.25,0,8,8.00
05/25/2004,22:27,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/25/2004,22:29,1110.50,1110.50,1110.50,1110.50,2,0,2.00
05/25/2004,22:30,1110.50,1110.50,1110.25,1110.25,8,1,9.00
05/25/2004,22:31,1110.50,1110.50,1110.25,1110.25,1,1,2.00
05/25/2004,22:32,1110.50,1110.50,1110.50,1110.50,3,0,3.00
05/25/2004,22:33,1110.25,1110.25,1110.25,1110.25,0,1,1.00
05/25/2004,22:35,1110.25,1110.25,1110.25,1110.25,0,50,50.00
05/25/2004,22:40,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/25/2004,22:41,1110.50,1110.50,1110.50,1110.50,2,0,2.00
05/25/2004,22:42,1110.50,1110.50,1110.50,1110.50,7,0,7.00
05/25/2004,22:43,1110.50,1110.50,1110.50,1110.50,10,0,10.00
05/25/2004,22:44,1110.25,1110.25,1110.25,1110.25,0,50,50.00
05/25/2004,22:45,1110.25,1110.50,1110.25,1110.50,4,2,6.00
05/25/2004,22:46,1110.25,1110.50,1110.25,1110.50,50,1,51.00
05/25/2004,22:47,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/25/2004,22:48,1110.50,1110.50,1110.50,1110.50,3,0,3.00
05/25/2004,22:49,1110.50,1110.50,1110.50,1110.50,2,0,2.00
05/25/2004,22:50,1110.50,1110.50,1110.50,1110.50,63,0,63.00
05/25/2004,22:51,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/25/2004,22:52,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/25/2004,22:53,1110.50,1110.50,1110.50,1110.50,8,0,8.00
05/25/2004,22:54,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2004,22:55,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2004,22:58,1110.50,1110.50,1110.50,1110.50,0,6,6.00
05/25/2004,23:02,1110.50,1110.50,1110.50,1110.50,0,1,1.00
05/25/2004,23:06,1110.75,1110.75,1110.75,1110.75,15,0,15.00
05/25/2004,23:08,1110.75,1110.75,1110.75,1110.75,100,0,100.00
05/25/2004,23:09,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2004,23:10,1110.75,1110.75,1110.50,1110.50,5,1,6.00
05/25/2004,23:11,1110.75,1110.75,1110.50,1110.50,1,100,101.00
05/25/2004,23:14,1110.25,1110.50,1110.25,1110.50,3,1,4.00
05/25/2004,23:15,1110.50,1110.50,1110.50,1110.50,5,0,5.00
05/25/2004,23:16,1110.50,1110.50,1110.50,1110.50,2,0,2.00
05/25/2004,23:18,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/25/2004,23:24,1110.75,1110.75,1110.75,1110.75,28,0,28.00
05/25/2004,23:25,1110.75,1110.75,1110.75,1110.75,2,0,2.00
05/25/2004,23:27,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2004,23:28,1110.50,1110.50,1110.50,1110.50,0,1,1.00
05/25/2004,23:30,1110.50,1110.50,1110.50,1110.50,0,1,1.00
05/25/2004,23:31,1110.50,1110.50,1110.25,1110.25,0,12,12.00
05/25/2004,23:32,1110.50,1110.75,1110.50,1110.75,2,0,2.00
05/25/2004,23:43,1110.75,1110.75,1110.75,1110.75,8,0,8.00
05/25/2004,23:48,1110.50,1110.50,1110.50,1110.50,0,2,2.00
05/25/2004,23:51,1110.50,1110.50,1110.50,1110.50,0,5,5.00
05/25/2004,23:53,1110.75,1110.75,1110.75,1110.75,1,0,1.00
05/25/2004,23:54,1111.00,1111.00,1110.75,1110.75,2,1,3.00
05/25/2004,23:55,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/25/2004,23:57,1110.50,1110.50,1110.50,1110.50,0,21,21.00
05/25/2004,23:59,1110.50,1110.75,1110.50,1110.50,1,6,7.00
05/26/2004,00:01,1110.75,1111.00,1110.75,1111.00,5,0,5.00
05/26/2004,00:04,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/26/2004,00:09,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/26/2004,00:13,1111.00,1111.00,1111.00,1111.00,10,0,10.00
05/26/2004,00:15,1111.00,1111.00,1111.00,1111.00,10,0,10.00
05/26/2004,00:17,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/26/2004,00:18,1111.00,1111.00,1111.00,1111.00,14,0,14.00
05/26/2004,00:19,1111.00,1111.00,1111.00,1111.00,27,0,27.00
05/26/2004,00:20,1111.00,1111.25,1111.00,1111.25,38,0,38.00
05/26/2004,00:24,1111.00,1111.00,1111.00,1111.00,0,4,4.00
05/26/2004,00:29,1111.25,1111.25,1111.25,1111.25,1,0,1.00
05/26/2004,00:30,1111.25,1111.25,1111.25,1111.25,7,0,7.00
05/26/2004,00:31,1111.25,1111.25,1110.75,1110.75,3,11,14.00
05/26/2004,00:32,1110.75,1110.75,1110.50,1110.50,0,11,11.00
05/26/2004,00:39,1110.75,1111.00,1110.50,1110.50,15,31,46.00
05/26/2004,00:40,1110.50,1110.50,1110.25,1110.25,0,8,8.00
05/26/2004,00:42,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/26/2004,00:43,1110.50,1110.50,1110.50,1110.50,2,0,2.00
05/26/2004,00:48,1110.50,1110.50,1110.50,1110.50,21,0,21.00
05/26/2004,00:50,1110.25,1110.25,1110.25,1110.25,0,1,1.00
05/26/2004,00:52,1110.50,1110.50,1110.50,1110.50,5,0,5.00
05/26/2004,00:53,1110.50,1110.50,1110.50,1110.50,4,0,4.00
05/26/2004,00:54,1110.50,1110.50,1110.50,1110.50,10,0,10.00
05/26/2004,00:55,1110.50,1110.50,1110.50,1110.50,10,0,10.00
05/26/2004,00:57,1110.50,1110.50,1110.50,1110.50,6,0,6.00
05/26/2004,00:58,1110.50,1110.50,1110.50,1110.50,10,0,10.00
05/26/2004,00:59,1110.50,1110.50,1110.25,1110.50,7,1,8.00
05/26/2004,01:00,1110.50,1110.50,1110.50,1110.50,15,0,15.00
05/26/2004,01:01,1110.75,1110.75,1110.75,1110.75,2,0,2.00
05/26/2004,01:02,1110.50,1110.75,1110.50,1110.75,1,5,6.00
05/26/2004,01:03,1110.50,1110.75,1110.50,1110.75,8,8,16.00
05/26/2004,01:04,1110.75,1110.75,1110.75,1110.75,3,0,3.00
05/26/2004,01:05,1110.75,1110.75,1110.75,1110.75,11,0,11.00
05/26/2004,01:06,1111.00,1111.00,1110.75,1110.75,1,5,6.00
05/26/2004,01:07,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/26/2004,01:08,1110.75,1110.75,1110.75,1110.75,0,3,3.00
05/26/2004,01:09,1110.75,1110.75,1110.75,1110.75,0,12,12.00
05/26/2004,01:12,1110.75,1110.75,1110.75,1110.75,0,32,32.00
05/26/2004,01:13,1110.50,1110.50,1110.50,1110.50,0,39,39.00
05/26/2004,01:15,1110.25,1110.25,1110.25,1110.25,0,30,30.00
05/26/2004,01:16,1110.25,1110.25,1110.25,1110.25,0,17,17.00
05/26/2004,01:17,1110.50,1110.50,1110.25,1110.50,38,2,40.00
05/26/2004,01:18,1110.50,1110.50,1110.50,1110.50,8,0,8.00
05/26/2004,01:19,1110.75,1110.75,1110.75,1110.75,2,0,2.00
05/26/2004,01:21,1110.75,1110.75,1110.75,1110.75,12,0,12.00
05/26/2004,01:23,1110.75,1111.00,1110.75,1111.00,4,0,4.00
05/26/2004,01:24,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/26/2004,01:25,1110.75,1110.75,1110.75,1110.75,0,4,4.00
05/26/2004,01:27,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/26/2004,01:28,1111.00,1111.00,1111.00,1111.00,5,0,5.00
05/26/2004,01:31,1111.00,1111.00,1111.00,1111.00,1,0,1.00
05/26/2004,01:32,1111.00,1111.00,1111.00,1111.00,100,0,100.00
05/26/2004,01:34,1111.00,1111.00,1111.00,1111.00,23,0,23.00
05/26/2004,01:35,1111.00,1111.00,1111.00,1111.00,14,0,14.00
05/26/2004,01:36,1111.00,1111.25,1111.00,1111.00,13,1,14.00
05/26/2004,01:37,1111.25,1111.25,1111.25,1111.25,10,0,10.00
05/26/2004,01:38,1111.00,1111.00,1111.00,1111.00,0,10,10.00
05/26/2004,01:39,1111.00,1111.00,1111.00,1111.00,0,10,10.00
05/26/2004,01:40,1111.00,1111.00,1111.00,1111.00,0,32,32.00
05/26/2004,01:42,1110.75,1110.75,1110.75,1110.75,0,2,2.00
05/26/2004,01:45,1111.00,1111.00,1111.00,1111.00,21,0,21.00
05/26/2004,01:46,1111.00,1111.00,1111.00,1111.00,4,0,4.00
05/26/2004,01:47,1111.00,1111.00,1111.00,1111.00,5,0,5.00
05/26/2004,01:48,1111.00,1111.00,1111.00,1111.00,19,0,19.00
05/26/2004,01:49,1111.00,1111.00,1111.00,1111.00,22,0,22.00
05/26/2004,01:50,1111.25,1111.25,1111.25,1111.25,3,0,3.00
05/26/2004,01:52,1111.25,1111.25,1111.00,1111.25,6,10,16.00
05/26/2004,01:53,1111.25,1111.25,1111.25,1111.25,7,0,7.00
05/26/2004,01:54,1111.00,1111.25,1111.00,1111.00,3,23,26.00
05/26/2004,01:55,1111.25,1111.25,1111.25,1111.25,3,0,3.00
05/26/2004,01:56,1111.25,1111.50,1111.25,1111.50,87,0,87.00
05/26/2004,01:57,1111.50,1111.50,1111.25,1111.25,3,100,103.00
05/26/2004,01:58,1111.25,1111.25,1111.25,1111.25,0,4,4.00
05/26/2004,01:59,1111.25,1111.50,1111.25,1111.50,4,1,5.00
05/26/2004,02:00,1111.50,1111.50,1111.50,1111.50,23,0,23.00
05/26/2004,02:01,1111.25,1111.50,1111.25,1111.50,3,9,12.00
05/26/2004,02:02,1111.50,1111.75,1111.25,1111.75,201,15,216.00
05/26/2004,02:03,1111.75,1111.75,1111.75,1111.75,63,0,63.00
05/26/2004,02:04,1111.75,1112.00,1111.50,1111.50,27,160,187.00
05/26/2004,02:05,1111.50,1111.50,1111.50,1111.50,0,36,36.00
05/26/2004,02:06,1111.50,1111.50,1111.50,1111.50,0,27,27.00
05/26/2004,02:07,1111.25,1111.25,1111.25,1111.25,0,7,7.00
05/26/2004,02:08,1111.25,1111.25,1111.25,1111.25,0,53,53.00
05/26/2004,02:09,1111.25,1111.25,1111.00,1111.00,0,78,78.00
05/26/2004,02:10,1111.00,1111.25,1111.00,1111.00,1,60,61.00
05/26/2004,02:11,1111.00,1111.00,1110.75,1110.75,0,27,27.00
05/26/2004,02:13,1110.75,1110.75,1110.50,1110.75,39,9,48.00
05/26/2004,02:14,1110.75,1110.75,1110.75,1110.75,34,0,34.00
05/26/2004,02:15,1110.75,1110.75,1110.75,1110.75,51,0,51.00
05/26/2004,02:16,1110.75,1110.75,1110.75,1110.75,54,0,54.00
05/26/2004,02:17,1110.75,1110.75,1110.50,1110.50,56,284,340.00
05/26/2004,02:18,1110.50,1110.75,1110.50,1110.50,57,160,217.00
05/26/2004,02:19,1110.75,1110.75,1110.75,1110.75,56,0,56.00
05/26/2004,02:20,1110.50,1110.50,1110.25,1110.25,0,336,336.00
05/26/2004,02:21,1110.25,1110.25,1110.25,1110.25,0,79,79.00
05/26/2004,02:22,1110.25,1110.25,1110.25,1110.25,0,115,115.00
05/26/2004,02:23,1110.25,1110.25,1110.25,1110.25,0,45,45.00
05/26/2004,02:24,1110.25,1110.50,1110.25,1110.25,1,66,67.00
05/26/2004,02:25,1110.50,1110.50,1110.25,1110.50,2,7,9.00
05/26/2004,02:26,1110.25,1110.25,1109.75,1110.00,102,554,656.00
05/26/2004,02:27,1110.00,1110.25,1110.00,1110.25,69,5,74.00
05/26/2004,02:28,1110.00,1110.00,1109.75,1110.00,63,43,106.00
05/26/2004,02:29,1110.00,1110.25,1109.50,1109.50,78,322,400.00
05/26/2004,02:30,1109.50,1109.50,1109.00,1109.25,404,381,785.00
05/26/2004,02:31,1109.25,1109.50,1109.00,1109.25,151,50,201.00
05/26/2004,02:32,1109.25,1109.50,1109.00,1109.50,52,7,59.00
05/26/2004,02:33,1109.25,1109.50,1109.25,1109.50,87,21,108.00
05/26/2004,02:34,1109.25,1109.25,1109.25,1109.25,0,83,83.00
05/26/2004,02:35,1109.25,1109.25,1109.00,1109.00,1,53,54.00
05/26/2004,02:36,1109.25,1109.25,1109.25,1109.25,24,0,24.00
05/26/2004,02:37,1109.25,1109.25,1108.75,1109.00,27,121,148.00
05/26/2004,02:38,1109.00,1109.25,1108.75,1108.75,19,52,71.00
05/26/2004,02:39,1109.00,1109.00,1108.75,1109.00,166,8,174.00
05/26/2004,02:40,1109.00,1109.00,1109.00,1109.00,31,0,31.00
05/26/2004,02:41,1109.25,1109.25,1109.00,1109.00,14,74,88.00
05/26/2004,02:42,1108.75,1108.75,1108.75,1108.75,0,14,14.00
05/26/2004,02:43,1109.00,1109.00,1108.75,1108.75,60,7,67.00
05/26/2004,02:44,1109.00,1109.00,1109.00,1109.00,48,0,48.00
05/26/2004,02:45,1109.00,1109.25,1109.00,1109.25,103,1,104.00
05/26/2004,02:46,1109.25,1109.25,1109.25,1109.25,41,0,41.00
05/26/2004,02:47,1109.25,1109.50,1109.25,1109.50,33,33,66.00
05/26/2004,02:48,1109.50,1109.50,1109.25,1109.25,3,22,25.00
05/26/2004,02:49,1109.25,1110.00,1109.25,1109.50,210,50,260.00
05/26/2004,02:50,1109.75,1109.75,1109.50,1109.75,22,7,29.00
05/26/2004,02:51,1109.50,1109.50,1109.25,1109.25,0,40,40.00
05/26/2004,02:52,1109.25,1109.25,1109.25,1109.25,0,16,16.00
05/26/2004,02:53,1109.50,1109.50,1109.25,1109.25,24,5,29.00
05/26/2004,02:54,1109.50,1109.50,1109.25,1109.25,3,11,14.00
05/26/2004,02:55,1109.25,1109.25,1109.25,1109.25,0,16,16.00
05/26/2004,02:56,1109.25,1109.25,1109.00,1109.25,2,18,20.00
05/26/2004,02:57,1109.00,1109.25,1109.00,1109.25,7,5,12.00
05/26/2004,02:58,1109.25,1109.25,1109.00,1109.00,15,10,25.00
05/26/2004,02:59,1109.00,1110.00,1109.00,1109.75,402,15,417.00
05/26/2004,03:00,1109.75,1110.25,1109.75,1110.00,200,31,231.00
05/26/2004,03:01,1110.00,1110.25,1109.50,1109.75,7,77,84.00
05/26/2004,03:02,1109.75,1110.00,1109.75,1110.00,30,0,30.00
05/26/2004,03:03,1110.00,1110.00,1109.75,1109.75,37,5,42.00
05/26/2004,03:04,1110.00,1110.00,1109.75,1109.75,2,5,7.00
05/26/2004,03:05,1110.00,1110.00,1109.75,1109.75,1,6,7.00
05/26/2004,03:06,1110.00,1110.00,1110.00,1110.00,55,0,55.00
05/26/2004,03:07,1109.75,1109.75,1109.75,1109.75,0,14,14.00
05/26/2004,03:08,1109.75,1109.75,1109.50,1109.50,0,28,28.00
05/26/2004,03:09,1109.50,1109.50,1109.50,1109.50,0,6,6.00
05/26/2004,03:10,1109.50,1109.50,1109.50,1109.50,0,10,10.00
05/26/2004,03:11,1109.50,1109.50,1109.50,1109.50,0,24,24.00
05/26/2004,03:12,1109.50,1109.50,1109.50,1109.50,0,13,13.00
05/26/2004,03:13,1109.50,1109.75,1109.50,1109.75,10,11,21.00
05/26/2004,03:14,1109.75,1110.50,1109.75,1110.25,300,16,316.00
05/26/2004,03:15,1110.25,1110.25,1110.00,1110.00,48,22,70.00
05/26/2004,03:16,1110.00,1110.00,1109.75,1109.75,0,12,12.00
05/26/2004,03:17,1109.75,1110.00,1109.75,1110.00,34,5,39.00
05/26/2004,03:18,1110.00,1110.25,1110.00,1110.25,69,0,69.00
05/26/2004,03:19,1110.00,1110.25,1110.00,1110.25,21,23,44.00
05/26/2004,03:20,1110.25,1110.25,1110.25,1110.25,52,0,52.00
05/26/2004,03:21,1110.25,1110.25,1110.00,1110.00,38,26,64.00
05/26/2004,03:22,1110.00,1110.00,1110.00,1110.00,0,131,131.00
05/26/2004,03:23,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/26/2004,03:24,1110.00,1110.00,1110.00,1110.00,0,49,49.00
05/26/2004,03:25,1110.00,1110.00,1109.75,1110.00,16,11,27.00
05/26/2004,03:26,1110.00,1110.00,1109.75,1110.00,4,8,12.00
05/26/2004,03:27,1109.75,1110.00,1109.75,1110.00,31,8,39.00
05/26/2004,03:28,1110.00,1110.25,1110.00,1110.00,81,9,90.00
05/26/2004,03:29,1109.75,1110.00,1109.75,1110.00,91,8,99.00
05/26/2004,03:30,1110.00,1110.00,1110.00,1110.00,13,0,13.00
05/26/2004,03:31,1110.00,1110.25,1110.00,1110.00,52,8,60.00
05/26/2004,03:32,1110.25,1110.25,1110.00,1110.25,96,1,97.00
05/26/2004,03:33,1110.25,1110.25,1110.25,1110.25,9,0,9.00
05/26/2004,03:34,1110.25,1110.50,1110.25,1110.25,31,6,37.00
05/26/2004,03:35,1110.25,1110.25,1110.00,1110.00,0,10,10.00
05/26/2004,03:36,1110.25,1110.25,1110.00,1110.00,11,9,20.00
05/26/2004,03:37,1110.00,1110.00,1110.00,1110.00,0,3,3.00
05/26/2004,03:38,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/26/2004,03:39,1110.00,1110.25,1110.00,1110.25,16,10,26.00
05/26/2004,03:40,1110.25,1110.50,1110.25,1110.25,5,10,15.00
05/26/2004,03:41,1110.25,1110.25,1110.00,1110.00,0,55,55.00
05/26/2004,03:42,1110.00,1110.00,1110.00,1110.00,0,31,31.00
05/26/2004,03:43,1110.25,1110.25,1110.00,1110.00,8,1,9.00
05/26/2004,03:44,1110.00,1110.00,1110.00,1110.00,0,61,61.00
05/26/2004,03:45,1110.00,1110.00,1109.75,1109.75,0,19,19.00
05/26/2004,03:46,1109.75,1110.00,1109.75,1110.00,12,10,22.00
05/26/2004,03:47,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,03:48,1109.75,1110.00,1109.75,1110.00,5,9,14.00
05/26/2004,03:49,1110.00,1110.00,1110.00,1110.00,24,0,24.00
05/26/2004,03:50,1110.25,1110.25,1110.00,1110.00,3,12,15.00
05/26/2004,03:51,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/26/2004,03:52,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/26/2004,03:53,1110.00,1110.25,1110.00,1110.25,20,10,30.00
05/26/2004,03:54,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/26/2004,03:55,1110.00,1110.25,1110.00,1110.25,50,9,59.00
05/26/2004,03:56,1110.25,1110.25,1110.25,1110.25,25,0,25.00
05/26/2004,03:57,1110.50,1110.75,1110.25,1110.75,116,9,125.00
05/26/2004,03:58,1110.50,1110.50,1110.25,1110.50,3,23,26.00
05/26/2004,03:59,1110.25,1110.25,1110.25,1110.25,0,9,9.00
05/26/2004,04:00,1110.25,1110.25,1110.00,1110.25,26,100,126.00
05/26/2004,04:01,1110.25,1110.25,1110.00,1110.25,28,9,37.00
05/26/2004,04:02,1110.25,1110.25,1110.25,1110.25,13,0,13.00
05/26/2004,04:03,1110.50,1110.50,1110.25,1110.50,49,9,58.00
05/26/2004,04:04,1110.50,1110.50,1110.25,1110.25,15,9,24.00
05/26/2004,04:05,1110.50,1110.50,1110.25,1110.25,15,8,23.00
05/26/2004,04:06,1110.75,1110.75,1110.50,1110.50,15,9,24.00
05/26/2004,04:07,1110.50,1110.50,1110.50,1110.50,0,21,21.00
05/26/2004,04:08,1110.50,1110.50,1110.50,1110.50,0,19,19.00
05/26/2004,04:09,1110.25,1110.50,1110.25,1110.50,20,9,29.00
05/26/2004,04:10,1110.50,1110.50,1110.25,1110.50,13,9,22.00
05/26/2004,04:11,1110.50,1110.50,1110.25,1110.25,12,9,21.00
05/26/2004,04:12,1110.25,1110.25,1110.00,1110.00,0,49,49.00
05/26/2004,04:13,1110.00,1110.00,1110.00,1110.00,0,210,210.00
05/26/2004,04:14,1110.00,1110.25,1110.00,1110.00,1,11,12.00
05/26/2004,04:15,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/26/2004,04:16,1110.25,1110.25,1110.00,1110.25,34,5,39.00
05/26/2004,04:17,1110.25,1110.25,1110.00,1110.00,1,9,10.00
05/26/2004,04:18,1110.25,1110.25,1110.00,1110.00,1,9,10.00
05/26/2004,04:19,1110.25,1110.25,1110.00,1110.00,2,11,13.00
05/26/2004,04:20,1110.00,1110.00,1110.00,1110.00,0,10,10.00
05/26/2004,04:21,1110.25,1110.25,1110.00,1110.00,7,9,16.00
05/26/2004,04:22,1110.25,1110.25,1110.00,1110.00,17,9,26.00
05/26/2004,04:23,1110.25,1110.25,1110.25,1110.25,9,0,9.00
05/26/2004,04:24,1110.25,1110.50,1110.25,1110.50,10,0,10.00
05/26/2004,04:25,1110.25,1110.25,1110.25,1110.25,0,15,15.00
05/26/2004,04:26,1110.25,1110.25,1110.00,1110.00,0,9,9.00
05/26/2004,04:27,1110.25,1110.25,1110.00,1110.00,37,118,155.00
05/26/2004,04:28,1110.00,1110.00,1109.75,1110.00,13,77,90.00
05/26/2004,04:29,1110.00,1110.00,1109.75,1109.75,6,6,12.00
05/26/2004,04:30,1110.00,1110.00,1109.75,1109.75,29,7,36.00
05/26/2004,04:31,1109.75,1109.75,1109.75,1109.75,0,23,23.00
05/26/2004,04:32,1109.75,1109.75,1109.75,1109.75,0,7,7.00
05/26/2004,04:33,1109.75,1109.75,1109.75,1109.75,0,12,12.00
05/26/2004,04:34,1109.75,1109.75,1109.75,1109.75,0,68,68.00
05/26/2004,04:35,1109.75,1109.75,1109.50,1109.50,0,14,14.00
05/26/2004,04:36,1109.50,1109.50,1109.50,1109.50,0,142,142.00
05/26/2004,04:37,1109.75,1109.75,1109.50,1109.50,5,6,11.00
05/26/2004,04:38,1109.75,1110.00,1109.50,1110.00,14,6,20.00
05/26/2004,04:39,1109.75,1109.75,1109.75,1109.75,0,11,11.00
05/26/2004,04:40,1109.75,1110.00,1109.75,1110.00,79,12,91.00
05/26/2004,04:41,1110.00,1110.00,1110.00,1110.00,75,0,75.00
05/26/2004,04:42,1110.00,1110.00,1109.75,1109.75,64,6,70.00
05/26/2004,04:43,1110.00,1110.00,1109.75,1109.75,124,6,130.00
05/26/2004,04:44,1110.00,1110.00,1109.75,1110.00,46,6,52.00
05/26/2004,04:45,1110.00,1110.00,1110.00,1110.00,6,0,6.00
05/26/2004,04:46,1110.00,1110.25,1110.00,1110.00,16,6,22.00
05/26/2004,04:47,1110.00,1110.25,1110.00,1110.25,3,6,9.00
05/26/2004,04:48,1110.25,1110.25,1110.00,1110.25,67,8,75.00
05/26/2004,04:49,1110.00,1110.00,1109.75,1109.75,0,119,119.00
05/26/2004,04:50,1110.00,1110.00,1109.75,1109.75,25,18,43.00
05/26/2004,04:51,1109.75,1109.75,1109.75,1109.75,0,26,26.00
05/26/2004,04:52,1109.75,1109.75,1109.75,1109.75,0,21,21.00
05/26/2004,04:53,1109.75,1109.75,1109.75,1109.75,0,7,7.00
05/26/2004,04:54,1109.75,1109.75,1109.75,1109.75,0,6,6.00
05/26/2004,04:55,1109.75,1110.00,1109.50,1109.75,61,7,68.00
05/26/2004,04:56,1109.75,1109.75,1109.75,1109.75,9,0,9.00
05/26/2004,04:57,1109.75,1109.75,1109.75,1109.75,9,0,9.00
05/26/2004,04:58,1110.00,1110.25,1110.00,1110.25,38,0,38.00
05/26/2004,04:59,1110.00,1110.00,1110.00,1110.00,0,10,10.00
05/26/2004,05:00,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/26/2004,05:01,1110.00,1110.00,1109.75,1109.75,0,46,46.00
05/26/2004,05:02,1110.00,1110.00,1109.75,1109.75,2,9,11.00
05/26/2004,05:03,1110.00,1110.00,1109.75,1109.75,5,9,14.00
05/26/2004,05:04,1109.75,1110.00,1109.75,1110.00,44,9,53.00
05/26/2004,05:05,1110.00,1110.25,1110.00,1110.00,118,14,132.00
05/26/2004,05:06,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/26/2004,05:07,1110.00,1110.00,1109.75,1110.00,26,6,32.00
05/26/2004,05:08,1110.25,1110.25,1110.00,1110.00,4,24,28.00
05/26/2004,05:09,1110.00,1110.00,1110.00,1110.00,0,6,6.00
05/26/2004,05:10,1110.00,1110.00,1110.00,1110.00,0,9,9.00
05/26/2004,05:11,1110.00,1110.00,1109.75,1109.75,0,30,30.00
05/26/2004,05:12,1109.75,1109.75,1109.75,1109.75,0,14,14.00
05/26/2004,05:13,1110.00,1110.00,1109.75,1110.00,6,9,15.00
05/26/2004,05:14,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:15,1110.00,1110.00,1109.75,1109.75,41,9,50.00
05/26/2004,05:16,1110.00,1110.00,1109.75,1109.75,1,9,10.00
05/26/2004,05:17,1110.00,1110.00,1109.75,1109.75,1,9,10.00
05/26/2004,05:18,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:19,1110.00,1110.00,1109.75,1109.75,8,9,17.00
05/26/2004,05:20,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:21,1110.00,1110.00,1109.75,1110.00,129,9,138.00
05/26/2004,05:22,1110.00,1110.00,1109.75,1109.75,2,9,11.00
05/26/2004,05:23,1109.75,1109.75,1109.75,1109.75,0,19,19.00
05/26/2004,05:24,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:25,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:26,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:27,1109.75,1110.00,1109.75,1110.00,1,10,11.00
05/26/2004,05:28,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:29,1109.75,1110.00,1109.75,1110.00,50,15,65.00
05/26/2004,05:30,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:31,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:32,1110.00,1110.00,1109.75,1110.00,18,9,27.00
05/26/2004,05:33,1110.00,1110.00,1110.00,1110.00,4,0,4.00
05/26/2004,05:34,1110.00,1110.00,1110.00,1110.00,9,0,9.00
05/26/2004,05:35,1110.00,1110.00,1110.00,1110.00,9,0,9.00
05/26/2004,05:36,1110.00,1110.00,1109.75,1109.75,1,9,10.00
05/26/2004,05:37,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:38,1110.00,1110.00,1110.00,1110.00,50,0,50.00
05/26/2004,05:39,1110.00,1110.00,1109.75,1110.00,5,9,14.00
05/26/2004,05:40,1109.75,1110.00,1109.75,1110.00,5,9,14.00
05/26/2004,05:41,1110.00,1110.00,1109.75,1109.75,1,9,10.00
05/26/2004,05:42,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:43,1109.75,1110.00,1109.75,1110.00,5,9,14.00
05/26/2004,05:44,1110.00,1110.00,1109.75,1110.00,2,9,11.00
05/26/2004,05:45,1110.00,1110.25,1110.00,1110.00,18,9,27.00
05/26/2004,05:46,1110.25,1110.25,1109.75,1110.00,3,14,17.00
05/26/2004,05:47,1110.00,1110.00,1109.75,1110.00,19,9,28.00
05/26/2004,05:48,1109.75,1110.00,1109.75,1110.00,4,9,13.00
05/26/2004,05:49,1109.75,1109.75,1109.75,1109.75,0,9,9.00
05/26/2004,05:50,1109.75,1109.75,1109.75,1109.75,0,7,7.00
05/26/2004,05:51,1110.00,1110.00,1110.00,1110.00,34,0,34.00
05/26/2004,05:52,1110.00,1110.25,1110.00,1110.00,12,3,15.00
05/26/2004,05:53,1110.00,1110.00,1109.75,1110.00,20,8,28.00
05/26/2004,05:54,1110.00,1110.25,1110.00,1110.00,4,2,6.00
05/26/2004,05:55,1109.75,1110.25,1109.75,1110.00,5,7,12.00
05/26/2004,05:56,1110.00,1110.00,1109.75,1110.00,1,9,10.00
05/26/2004,05:57,1110.00,1110.25,1110.00,1110.00,10,42,52.00
05/26/2004,05:58,1110.00,1110.00,1110.00,1110.00,0,1,1.00
05/26/2004,05:59,1110.00,1110.00,1109.75,1109.75,0,6,6.00
05/26/2004,06:00,1110.00,1110.00,1109.75,1110.00,6,7,13.00
05/26/2004,06:01,1110.00,1110.00,1109.75,1109.75,2,17,19.00
05/26/2004,06:02,1110.00,1110.00,1110.00,1110.00,10,0,10.00
05/26/2004,06:04,1110.00,1110.00,1110.00,1110.00,17,0,17.00
05/26/2004,06:05,1110.25,1110.25,1110.00,1110.00,2,7,9.00
05/26/2004,06:06,1110.00,1110.00,1109.75,1109.75,0,10,10.00
05/26/2004,06:07,1110.00,1110.00,1110.00,1110.00,7,0,7.00
05/26/2004,06:08,1110.25,1110.25,1110.25,1110.25,2,0,2.00
05/26/2004,06:09,1110.00,1110.25,1110.00,1110.25,48,12,60.00
05/26/2004,06:10,1110.25,1110.50,1110.25,1110.50,177,0,177.00
05/26/2004,06:11,1110.50,1110.75,1110.50,1110.50,11,4,15.00
05/26/2004,06:12,1110.75,1110.75,1110.25,1110.25,1,7,8.00
05/26/2004,06:13,1110.25,1110.25,1110.25,1110.25,0,11,11.00
05/26/2004,06:14,1110.25,1110.25,1110.25,1110.25,0,1,1.00
05/26/2004,06:15,1110.25,1110.50,1110.25,1110.50,7,7,14.00
05/26/2004,06:16,1110.25,1110.25,1110.25,1110.25,0,23,23.00
05/26/2004,06:17,1110.25,1110.25,1110.00,1110.25,2,93,95.00
05/26/2004,06:18,1110.00,1110.00,1110.00,1110.00,0,7,7.00
05/26/2004,06:19,1110.25,1110.50,1110.00,1110.00,19,47,66.00
05/26/2004,06:20,1110.25,1110.25,1110.25,1110.25,1,0,1.00
05/26/2004,06:21,1110.25,1110.50,1110.25,1110.50,9,0,9.00
05/26/2004,06:22,1110.50,1110.50,1110.50,1110.50,48,0,48.00
05/26/2004,06:23,1110.50,1110.50,1110.25,1110.25,2,8,10.00
05/26/2004,06:24,1110.50,1110.50,1110.25,1110.25,155,7,162.00
05/26/2004,06:25,1110.50,1110.50,1110.50,1110.50,90,0,90.00
05/26/2004,06:26,1110.50,1110.75,1110.50,1110.50,8,2,10.00
05/26/2004,06:27,1110.50,1110.50,1110.50,1110.50,0,7,7.00
05/26/2004,06:28,1110.50,1110.50,1110.25,1110.50,7,51,58.00
05/26/2004,06:29,1110.50,1110.50,1110.25,1110.25,71,10,81.00
05/26/2004,06:30,1110.50,1110.50,1110.50,1110.50,1,0,1.00
05/26/2004,06:31,1110.25,1110.50,1110.25,1110.50,3,12,15.00
05/26/2004,06:32,1110.50,1110.50,1110.25,1110.25,1,13,14.00
05/26/2004,06:33,1110.25,1110.50,1110.25,1110.50,150,16,166.00
05/26/2004,06:34,1110.50,1110.50,1110.25,1110.50,5,14,19.00
05/26/2004,06:35,1110.50,1110.50,1110.50,1110.50,12,0,12.00
05/26/2004,06:36,1110.25,1110.25,1110.25,1110.25,0,11,11.00
05/26/2004,06:37,1110.25,1110.50,1110.25,1110.50,1,8,9.00
05/26/2004,06:38,1110.25,1110.25,1110.25,1110.25,0,8,8.00
05/26/2004,06:39,1110.25,1110.50,1110.25,1110.50,1,8,9.00
05/26/2004,06:40,1110.25,1110.50,1110.25,1110.25,1,9,10.00
05/26/2004,06:41,1110.25,1110.50,1110.25,1110.50,3,2,5.00
05/26/2004,06:42,1110.25,1110.25,1110.25,1110.25,0,8,8.00
05/26/2004,06:43,1110.25,1110.25,1110.25,1110.25,0,8,8.00
05/26/2004,06:44,1110.25,1110.25,1110.25,1110.25,0,8,8.00
05/26/2004,06:45,1110.50,1110.50,1110.25,1110.50,47,8,55.00
05/26/2004,06:46,1110.50,1111.00,1110.50,1111.00,192,10,202.00
05/26/2004,06:47,1111.00,1111.00,1110.75,1111.00,57,25,82.00
05/26/2004,06:48,1111.00,1111.25,1111.00,1111.00,125,19,144.00
05/26/2004,06:49,1111.00,1111.25,1111.00,1111.00,1,68,69.00
05/26/2004,06:50,1110.75,1110.75,1110.75,1110.75,0,9,9.00
05/26/2004,06:51,1111.00,1111.00,1110.75,1110.75,96,8,104.00
05/26/2004,06:52,1110.75,1111.00,1110.75,1111.00,14,1,15.00
05/26/2004,06:53,1110.75,1111.00,1110.75,1111.00,10,9,19.00
05/26/2004,06:54,1111.00,1111.00,1111.00,1111.00,12,0,12.00
05/26/2004,06:55,1111.00,1111.25,1111.00,1111.25,5,0,5.00
05/26/2004,06:56,1111.25,1111.25,1111.00,1111.00,3,35,38.00
05/26/2004,06:57,1110.75,1111.00,1110.75,1111.00,9,8,17.00
05/26/2004,06:58,1110.75,1110.75,1110.75,1110.75,0,8,8.00
05/26/2004,06:59,1111.00,1111.00,1111.00,1111.00,21,0,21.00
05/26/2004,07:00,1110.75,1111.50,1110.75,1111.50,195,9,204.00
05/26/2004,07:01,1111.50,1111.50,1111.25,1111.25,44,15,59.00
05/26/2004,07:02,1111.25,1111.50,1111.25,1111.25,12,29,41.00
05/26/2004,07:03,1111.25,1111.25,1111.00,1111.25,11,10,21.00
05/26/2004,07:04,1111.25,1111.25,1111.25,1111.25,50,0,50.00
05/26/2004,07:05,1111.25,1111.25,1111.00,1111.25,122,10,132.00
05/26/2004,07:06,1111.00,1111.00,1111.00,1111.00,0,111,111.00
05/26/2004,07:07,1111.00,1111.25,1111.00,1111.00,2,7,9.00
05/26/2004,07:08,1111.00,1111.00,1111.00,1111.00,0,100,100.00
05/26/2004,07:09,1111.00,1111.25,1111.00,1111.00,10,71,81.00
05/26/2004,07:10,1111.00,1111.25,1111.00,1111.00,187,78,265.00
05/26/2004,07:11,1111.25,1111.50,1111.25,1111.25,4,1,5.00
05/26/2004,07:12,1111.25,1111.25,1111.25,1111.25,0,6,6.00
05/26/2004,07:13,1111.25,1111.25,1111.25,1111.25,0,1,1.00
05/26/2004,07:14,1111.25,1111.50,1111.25,1111.25,1,16,17.00
05/26/2004,07:16,1111.25,1111.75,1111.25,1111.75,127,1,128.00
05/26/2004,07:17,1111.50,1111.50,1111.50,1111.50,0,22,22.00
05/26/2004,07:18,1111.50,1111.50,1111.50,1111.50,0,12,12.00
05/26/2004,07:19,1111.50,1111.50,1111.50,1111.50,0,3,3.00
05/26/2004,07:20,1111.50,1111.50,1111.25,1111.25,53,35,88.00
05/26/2004,07:21,1111.25,1111.50,1111.25,1111.50,52,45,97.00
05/26/2004,07:22,1111.25,1111.25,1111.25,1111.25,0,103,103.00
05/26/2004,07:23,1111.25,1111.50,1111.25,1111.25,1,31,32.00
05/26/2004,07:24,1111.25,1111.25,1111.25,1111.25,0,5,5.00
05/26/2004,07:25,1111.25,1111.25,1111.25,1111.25,0,19,19.00
05/26/2004,07:26,1111.25,1111.25,1111.00,1111.25,25,6,31.00
05/26/2004,07:27,1111.00,1111.00,1111.00,1111.00,0,2,2.00
05/26/2004,07:28,1111.25,1111.50,1111.25,1111.50,92,0,92.00
05/26/2004,07:29,1111.50,1111.75,1111.50,1111.50,65,3,68.00
05/26/2004,07:30,1111.50,1111.75,1111.50,1111.75,146,55,201.00
05/26/2004,07:31,1111.50,1111.75,1110.50,1110.75,309,586,895.00
05/26/2004,07:32,1111.00,1112.00,1110.75,1111.75,251,13,264.00
05/26/2004,07:33,1111.75,1112.00,1111.25,1111.75,101,194,295.00
05/26/2004,07:34,1111.75,1111.75,1111.25,1111.50,74,51,125.00
05/26/2004,07:35,1111.50,1111.75,1111.25,1111.50,172,23,195.00
05/26/2004,07:36,1111.50,1111.75,1111.50,1111.50,2,101,103.00
05/26/2004,07:37,1111.25,1111.50,1111.00,1111.00,8,177,185.00
05/26/2004,07:38,1111.00,1111.00,1111.00,1111.00,0,47,47.00
05/26/2004,07:39,1111.00,1111.25,1110.50,1110.50,37,669,706.00
05/26/2004,07:40,1110.50,1110.75,1110.25,1110.50,30,126,156.00
05/26/2004,07:41,1110.50,1110.50,1110.25,1110.25,101,17,118.00
05/26/2004,07:42,1110.25,1110.50,1110.25,1110.50,9,42,51.00
05/26/2004,07:43,1110.50,1110.50,1110.25,1110.50,146,4,150.00
05/26/2004,07:44,1110.75,1111.00,1110.75,1111.00,305,48,353.00
05/26/2004,07:45,1111.00,1111.25,1110.75,1110.75,70,74,144.00
05/26/2004,07:46,1110.75,1110.75,1110.50,1110.75,58,64,122.00
05/26/2004,07:47,1110.75,1110.75,1110.50,1110.75,90,7,97.00
05/26/2004,07:48,1110.75,1110.75,1110.50,1110.50,30,120,150.00
05/26/2004,07:49,1110.50,1110.75,1110.50,1110.75,7,9,16.00
05/26/2004,07:50,1110.75,1110.75,1110.50,1110.50,2,4,6.00
05/26/2004,07:51,1110.75,1110.75,1110.50,1110.50,3,24,27.00
05/26/2004,07:52,1110.50,1110.75,1110.50,1110.75,1,8,9.00
05/26/2004,07:53,1110.75,1110.75,1110.75,1110.75,65,0,65.00
05/26/2004,07:54,1110.75,1111.00,1110.50,1110.75,125,5,130.00
05/26/2004,07:55,1110.75,1111.00,1110.75,1110.75,4,68,72.00
05/26/2004,07:56,1110.75,1110.75,1110.50,1110.75,36,47,83.00
05/26/2004,07:57,1110.75,1111.00,1110.75,1110.75,3,7,10.00
05/26/2004,07:58,1111.00,1111.00,1110.75,1110.75,1,17,18.00
05/26/2004,07:59,1110.75,1110.75,1110.75,1110.75,0,22,22.00
05/26/2004,08:00,1110.75,1111.00,1110.75,1111.00,61,53,114.00
05/26/2004,08:01,1111.00,1111.00,1110.75,1111.00,3,3,6.00
05/26/2004,08:02,1110.75,1111.00,1110.75,1111.00,2,2,4.00
05/26/2004,08:03,1111.00,1111.00,1111.00,1111.00,2,0,2.00
05/26/2004,08:04,1111.00,1111.00,1110.75,1111.00,25,11,36.00
05/26/2004,08:05,1111.00,1111.00,1111.00,1111.00,91,0,91.00
05/26/2004,08:06,1111.25,1111.50,1111.00,1111.50,241,2,243.00
05/26/2004,08:07,1111.50,1111.50,1111.00,1111.00,3,82,85.00
05/26/2004,08:08,1111.00,1111.00,1110.75,1111.00,1,49,50.00
05/26/2004,08:09,1111.00,1111.00,1111.00,1111.00,12,0,12.00
05/26/2004,08:10,1111.00,1111.00,1110.75,1111.00,5,6,11.00
05/26/2004,08:11,1110.75,1111.00,1110.75,1111.00,2,134,136.00
05/26/2004,08:12,1111.00,1111.00,1110.75,1110.75,57,5,62.00
05/26/2004,08:13,1111.00,1111.00,1110.75,1110.75,2,6,8.00
05/26/2004,08:14,1110.75,1110.75,1110.75,1110.75,0,26,26.00
05/26/2004,08:15,1110.75,1110.75,1110.75,1110.75,0,6,6.00
05/26/2004,08:16,1110.75,1111.00,1110.75,1111.00,64,20,84.00
05/26/2004,08:17,1111.00,1111.00,1110.75,1111.00,19,11,30.00
05/26/2004,08:18,1111.00,1111.00,1110.75,1110.75,11,14,25.00
05/26/2004,08:19,1110.75,1111.00,1110.75,1110.75,26,17,43.00
05/26/2004,08:20,1110.75,1111.00,1110.75,1110.75,1,15,16.00
05/26/2004,08:21,1111.00,1111.25,1110.75,1111.00,49,99,148.00
05/26/2004,08:22,1111.00,1111.25,1111.00,1111.25,1,15,16.00
05/26/2004,08:23,1111.25,1111.25,1111.00,1111.00,5,18,23.00
05/26/2004,08:24,1111.00,1111.00,1111.00,1111.00,0,11,11.00
05/26/2004,08:25,1111.00,1111.25,1111.00,1111.00,2,97,99.00
05/26/2004,08:26,1111.00,1111.25,1111.00,1111.00,4,93,97.00
05/26/2004,08:27,1111.00,1111.25,1110.75,1111.00,77,84,161.00
05/26/2004,08:28,1111.00,1111.25,1110.75,1111.00,80,103,183.00
05/26/2004,08:29,1111.00,1111.00,1110.75,1110.75,9,300,309.00
05/26/2004,08:30,1110.50,1111.00,1110.50,1110.50,180,306,486.00
05/26/2004,08:31,1110.75,1110.75,1110.00,1110.50,1284,1935,3219.00
05/26/2004,08:32,1110.50,1111.00,1110.25,1111.00,1677,561,2238.00
05/26/2004,08:33,1111.00,1111.00,1110.75,1111.00,1012,38,1050.00
05/26/2004,08:34,1111.00,1111.00,1110.50,1110.50,247,1427,1674.00
05/26/2004,08:35,1110.50,1111.00,1110.25,1111.00,1478,274,1752.00
05/26/2004,08:36,1111.00,1111.50,1110.50,1111.50,2294,629,2923.00
05/26/2004,08:37,1111.50,1111.75,1111.25,1111.50,2550,1241,3791.00
05/26/2004,08:38,1111.50,1111.75,1111.25,1111.25,867,1043,1910.00
05/26/2004,08:39,1111.25,1111.50,1111.00,1111.00,558,1550,2108.00
05/26/2004,08:40,1111.00,1111.25,1110.75,1111.00,633,594,1227.00
05/26/2004,08:41,1111.00,1111.50,1110.75,1111.00,383,241,624.00
05/26/2004,08:42,1111.25,1112.00,1111.25,1111.75,1859,575,2434.00
05/26/2004,08:43,1112.00,1112.25,1111.75,1112.25,2326,1193,3519.00
05/26/2004,08:44,1112.25,1113.00,1112.00,1112.75,5008,1871,6879.00
05/26/2004,08:45,1112.75,1113.00,1111.75,1112.00,1101,3604,4705.00
05/26/2004,08:46,1112.00,1112.00,1111.50,1112.00,1275,1390,2665.00
05/26/2004,08:47,1112.00,1112.50,1111.75,1112.50,1333,1229,2562.00
05/26/2004,08:48,1112.50,1112.75,1112.25,1112.50,615,752,1367.00
05/26/2004,08:49,1112.25,1112.50,1111.75,1111.75,278,1732,2010.00
05/26/2004,08:50,1111.75,1112.00,1111.50,1111.75,199,1046,1245.00
05/26/2004,08:51,1112.00,1113.00,1112.00,1113.00,1881,490,2371.00
05/26/2004,08:52,1112.75,1113.25,1112.75,1113.00,2466,801,3267.00
05/26/2004,08:53,1112.75,1113.00,1112.25,1112.50,600,1056,1656.00
05/26/2004,08:54,1112.50,1112.75,1111.75,1112.00,1198,1834,3032.00
05/26/2004,08:55,1112.25,1112.25,1112.00,1112.00,451,159,610.00
05/26/2004,08:56,1112.25,1113.50,1112.00,1113.25,2818,718,3536.00
05/26/2004,08:57,1113.25,1113.25,1112.75,1113.00,729,252,981.00
05/26/2004,08:58,1112.75,1113.25,1112.75,1113.00,859,168,1027.00
05/26/2004,08:59,1113.00,1113.00,1112.50,1112.50,109,742,851.00
05/26/2004,09:00,1112.50,1112.50,1112.00,1112.50,317,625,942.00
05/26/2004,09:01,1112.25,1112.50,1111.50,1111.50,767,2098,2865.00
05/26/2004,09:02,1111.75,1111.75,1110.50,1110.75,705,2998,3703.00
05/26/2004,09:03,1110.75,1111.25,1110.50,1111.25,1077,672,1749.00
05/26/2004,09:04,1111.25,1111.75,1111.00,1111.00,1061,1338,2399.00
05/26/2004,09:05,1111.00,1111.25,1110.50,1110.50,263,2082,2345.00
05/26/2004,09:06,1110.50,1110.75,1110.00,1110.25,1238,2613,3851.00
05/26/2004,09:07,1110.25,1110.50,1109.75,1110.00,958,1343,2301.00
05/26/2004,09:08,1110.00,1111.00,1110.00,1110.75,1957,685,2642.00
05/26/2004,09:09,1110.50,1110.75,1110.25,1110.25,599,641,1240.00
05/26/2004,09:10,1110.25,1111.50,1110.25,1111.25,3557,1113,4670.00
05/26/2004,09:11,1111.25,1111.50,1110.25,1110.50,495,1962,2457.00
05/26/2004,09:12,1110.50,1111.00,1110.50,1110.75,273,470,743.00
05/26/2004,09:13,1111.00,1111.50,1110.75,1111.25,2237,654,2891.00
05/26/2004,09:14,1111.00,1111.25,1110.75,1111.00,589,1223,1812.00
05/26/2004,09:15,1111.00,1112.25,1111.00,1111.50,1537,1154,2691.00
05/26/2004,09:16,1111.50,1111.50,1111.00,1111.25,473,1006,1479.00
05/26/2004,09:17,1111.50,1112.50,1111.25,1112.25,3673,736,4409.00
05/26/2004,09:18,1112.25,1112.50,1111.75,1111.75,659,1340,1999.00
05/26/2004,09:19,1111.75,1112.25,1111.75,1112.00,1114,1106,2220.00
05/26/2004,09:20,1111.75,1111.75,1111.00,1111.25,863,1581,2444.00
05/26/2004,09:21,1111.25,1111.50,1111.25,1111.50,218,169,387.00
05/26/2004,09:22,1111.50,1111.50,1110.75,1110.75,552,539,1091.00
05/26/2004,09:23,1111.00,1111.25,1110.50,1110.50,313,2391,2704.00
05/26/2004,09:24,1110.50,1111.00,1110.50,1110.75,1222,429,1651.00
05/26/2004,09:25,1110.50,1110.75,1110.25,1110.75,1004,1325,2329.00
05/26/2004,09:26,1110.75,1111.00,1110.25,1110.75,980,344,1324.00
05/26/2004,09:27,1110.75,1111.50,1110.50,1111.50,1230,193,1423.00
05/26/2004,09:28,1111.50,1111.50,1111.00,1111.00,95,635,730.00
05/26/2004,09:29,1111.00,1111.25,1111.00,1111.00,61,134,195.00
05/26/2004,09:30,1111.00,1111.25,1110.75,1111.00,800,412,1212.00
05/26/2004,09:31,1111.00,1111.00,1110.25,1110.25,1068,2197,3265.00
05/26/2004,09:32,1110.25,1110.75,1110.25,1110.50,872,629,1501.00
05/26/2004,09:33,1110.50,1110.75,1109.75,1110.00,546,1433,1979.00
05/26/2004,09:34,1110.00,1110.50,1109.50,1110.00,1618,1728,3346.00
05/26/2004,09:35,1109.75,1110.25,1109.25,1109.50,2346,2003,4349.00
05/26/2004,09:36,1109.75,1110.50,1109.25,1110.50,2212,1052,3264.00
05/26/2004,09:37,1110.50,1110.50,1110.00,1110.25,1487,890,2377.00
05/26/2004,09:38,1110.50,1110.50,1110.00,1110.25,170,265,435.00
05/26/2004,09:39,1110.00,1110.25,1109.75,1110.00,441,1064,1505.00
05/26/2004,09:40,1109.75,1110.00,1109.75,1110.00,457,231,688.00
05/26/2004,09:41,1110.00,1110.25,1109.75,1110.00,321,373,694.00
05/26/2004,09:42,1109.75,1110.25,1109.50,1109.75,423,1991,2414.00
05/26/2004,09:43,1109.50,1110.00,1109.25,1110.00,852,485,1337.00
05/26/2004,09:44,1110.00,1111.00,1109.75,1111.00,2374,356,2730.00
05/26/2004,09:45,1111.00,1111.50,1111.00,1111.00,1786,1091,2877.00
05/26/2004,09:46,1111.25,1112.25,1111.25,1112.25,2988,698,3686.00
05/26/2004,09:47,1112.25,1112.75,1111.75,1112.00,2169,1274,3443.00
05/26/2004,09:48,1112.00,1112.75,1111.75,1112.25,2515,762,3277.00
05/26/2004,09:49,1112.25,1112.25,1112.00,1112.00,428,1491,1919.00
05/26/2004,09:50,1112.25,1112.75,1112.00,1112.75,1527,349,1876.00
05/26/2004,09:51,1112.75,1112.75,1112.50,1112.50,374,477,851.00
05/26/2004,09:52,1112.50,1113.75,1112.25,1113.50,3582,1619,5201.00
05/26/2004,09:53,1113.25,1113.50,1112.50,1113.00,751,1554,2305.00
05/26/2004,09:54,1113.00,1113.50,1112.75,1113.00,604,893,1497.00
05/26/2004,09:55,1113.00,1113.00,1112.25,1112.75,235,1419,1654.00
05/26/2004,09:56,1112.50,1112.75,1112.25,1112.25,49,437,486.00
05/26/2004,09:57,1112.25,1112.50,1112.00,1112.50,586,928,1514.00
05/26/2004,09:58,1112.50,1113.25,1112.25,1113.25,972,144,1116.00
05/26/2004,09:59,1113.25,1113.25,1112.50,1112.75,170,642,812.00
05/26/2004,10:00,1112.75,1112.75,1112.50,1112.75,403,63,466.00
05/26/2004,10:01,1112.75,1112.75,1112.25,1112.50,559,265,824.00
05/26/2004,10:02,1112.50,1113.00,1112.50,1113.00,289,225,514.00
05/26/2004,10:03,1112.75,1113.25,1112.75,1113.00,658,180,838.00
05/26/2004,10:04,1112.75,1113.50,1112.75,1113.50,1220,109,1329.00
05/26/2004,10:05,1113.50,1113.50,1113.00,1113.00,397,1044,1441.00
05/26/2004,10:06,1113.00,1113.25,1113.00,1113.00,327,96,423.00
05/26/2004,10:07,1113.25,1113.25,1112.75,1113.00,302,597,899.00
05/26/2004,10:08,1112.75,1113.00,1112.75,1113.00,93,202,295.00
05/26/2004,10:09,1113.00,1113.00,1112.75,1113.00,516,30,546.00
05/26/2004,10:10,1113.00,1113.00,1112.50,1112.75,198,637,835.00
05/26/2004,10:11,1112.75,1113.00,1112.50,1112.75,98,1232,1330.00
05/26/2004,10:12,1112.50,1112.75,1112.25,1112.25,240,628,868.00
05/26/2004,10:13,1112.50,1112.50,1111.50,1111.75,134,3637,3771.00
05/26/2004,10:14,1111.50,1111.75,1111.25,1111.25,863,1263,2126.00
05/26/2004,10:15,1111.50,1111.75,1111.25,1111.50,704,590,1294.00
05/26/2004,10:16,1111.50,1112.00,1111.25,1111.75,1717,519,2236.00
05/26/2004,10:17,1111.75,1112.00,1111.75,1111.75,69,58,127.00
05/26/2004,10:18,1111.75,1112.00,1111.75,1112.00,215,39,254.00
05/26/2004,10:19,1111.75,1112.25,1111.50,1112.00,622,608,1230.00
05/26/2004,10:20,1112.25,1112.50,1112.00,1112.50,1151,491,1642.00
05/26/2004,10:21,1112.50,1112.50,1112.00,1112.00,245,1500,1745.00
05/26/2004,10:22,1112.25,1113.00,1112.00,1112.75,1439,388,1827.00
05/26/2004,10:23,1112.75,1112.75,1112.50,1112.50,390,251,641.00
05/26/2004,10:24,1112.50,1112.75,1112.25,1112.50,79,887,966.00
05/26/2004,10:25,1112.25,1112.50,1112.00,1112.00,152,259,411.00
05/26/2004,10:26,1112.25,1112.50,1111.75,1112.25,675,517,1192.00
05/26/2004,10:27,1112.25,1112.50,1112.25,1112.25,148,734,882.00
05/26/2004,10:28,1112.25,1112.50,1111.75,1111.75,385,968,1353.00
05/26/2004,10:29,1111.75,1112.00,1111.25,1111.50,266,1495,1761.00
05/26/2004,10:30,1111.50,1112.00,1111.50,1111.75,408,313,721.00
05/26/2004,10:31,1111.50,1111.75,1111.25,1111.50,173,452,625.00
05/26/2004,10:32,1111.50,1111.50,1110.75,1111.00,420,3201,3621.00
05/26/2004,10:33,1111.00,1111.50,1111.00,1111.25,591,595,1186.00
05/26/2004,10:34,1111.50,1111.50,1111.00,1111.25,85,635,720.00
05/26/2004,10:35,1111.25,1111.50,1111.25,1111.25,49,392,441.00
05/26/2004,10:36,1111.25,1111.25,1111.00,1111.25,64,74,138.00
05/26/2004,10:37,1111.00,1111.25,1110.75,1111.00,410,359,769.00
05/26/2004,10:38,1110.75,1111.25,1110.50,1110.50,318,1277,1595.00
05/26/2004,10:39,1110.50,1111.25,1110.50,1111.25,1259,808,2067.00
05/26/2004,10:40,1111.00,1111.25,1110.75,1110.75,1373,343,1716.00
05/26/2004,10:41,1110.75,1111.50,1110.75,1111.50,1036,180,1216.00
05/26/2004,10:42,1111.50,1112.25,1111.25,1112.00,2248,721,2969.00
05/26/2004,10:43,1112.00,1112.25,1111.75,1111.75,54,555,609.00
05/26/2004,10:44,1111.75,1112.00,1111.75,1111.75,41,73,114.00
05/26/2004,10:45,1112.00,1112.75,1111.75,1112.50,2022,179,2201.00
05/26/2004,10:46,1112.75,1113.00,1112.50,1112.75,976,92,1068.00
05/26/2004,10:47,1113.00,1113.00,1112.50,1112.50,316,407,723.00
05/26/2004,10:48,1112.75,1113.25,1112.50,1112.75,691,404,1095.00
05/26/2004,10:49,1113.00,1113.00,1112.25,1112.50,194,484,678.00
05/26/2004,10:50,1112.50,1112.75,1112.25,1112.50,518,143,661.00
05/26/2004,10:51,1112.50,1113.00,1112.50,1112.75,160,117,277.00
05/26/2004,10:52,1112.75,1113.75,1112.75,1113.75,2130,171,2301.00
05/26/2004,10:53,1113.50,1114.25,1113.25,1114.25,3824,1541,5365.00
05/26/2004,10:54,1114.00,1114.00,1113.50,1113.50,472,832,1304.00
05/26/2004,10:55,1113.75,1113.75,1113.00,1113.00,212,2049,2261.00
05/26/2004,10:56,1113.25,1113.50,1113.00,1113.25,422,92,514.00
05/26/2004,10:57,1113.50,1113.50,1113.25,1113.25,18,73,91.00
05/26/2004,10:58,1113.25,1113.50,1113.00,1113.25,598,501,1099.00
05/26/2004,10:59,1113.25,1113.50,1113.00,1113.50,603,702,1305.00
05/26/2004,11:00,1113.50,1113.75,1113.25,1113.50,359,180,539.00
05/26/2004,11:01,1113.50,1113.50,1113.00,1113.25,272,604,876.00
05/26/2004,11:02,1113.25,1113.25,1113.00,1113.25,77,209,286.00
05/26/2004,11:03,1113.50,1113.50,1113.00,1113.25,194,290,484.00
05/26/2004,11:04,1113.25,1113.50,1113.00,1113.50,206,40,246.00
05/26/2004,11:05,1113.50,1113.50,1113.00,1113.00,73,121,194.00
05/26/2004,11:06,1113.25,1113.25,1113.00,1113.00,41,158,199.00
05/26/2004,11:07,1113.00,1113.00,1112.25,1112.50,195,2858,3053.00
05/26/2004,11:08,1112.25,1112.75,1112.25,1112.50,284,92,376.00
05/26/2004,11:09,1112.75,1113.00,1112.50,1112.75,248,585,833.00
05/26/2004,11:10,1112.75,1113.00,1112.50,1113.00,53,34,87.00
05/26/2004,11:11,1112.75,1113.00,1112.75,1113.00,60,45,105.00
05/26/2004,11:12,1112.75,1113.00,1112.75,1113.00,89,6,95.00
05/26/2004,11:13,1113.00,1113.00,1112.75,1113.00,602,25,627.00
05/26/2004,11:14,1113.00,1113.00,1112.75,1113.00,402,4,406.00
05/26/2004,11:15,1113.00,1113.50,1112.75,1113.50,871,1,872.00
05/26/2004,11:16,1113.50,1113.75,1113.25,1113.75,1094,17,1111.00
05/26/2004,11:17,1113.75,1113.75,1113.50,1113.75,713,22,735.00
05/26/2004,11:18,1113.75,1113.75,1113.25,1113.50,363,167,530.00
05/26/2004,11:19,1113.50,1113.75,1113.25,1113.50,475,376,851.00
05/26/2004,11:20,1113.25,1113.50,1113.25,1113.50,137,104,241.00
05/26/2004,11:21,1113.25,1113.50,1113.00,1113.00,206,1027,1233.00
05/26/2004,11:22,1113.00,1113.75,1113.00,1113.75,1485,34,1519.00
05/26/2004,11:23,1113.75,1114.00,1113.50,1114.00,572,116,688.00
05/26/2004,11:24,1114.00,1114.25,1113.50,1114.00,1387,533,1920.00
05/26/2004,11:25,1114.00,1114.75,1113.75,1114.00,1842,1035,2877.00
05/26/2004,11:26,1114.00,1114.25,1113.75,1114.25,461,508,969.00
05/26/2004,11:27,1114.00,1114.25,1114.00,1114.25,447,217,664.00
05/26/2004,11:28,1114.25,1114.50,1114.25,1114.25,240,126,366.00
05/26/2004,11:29,1114.50,1115.00,1114.25,1114.25,2257,1344,3601.00
05/26/2004,11:30,1114.25,1114.50,1113.75,1114.00,197,1456,1653.00
05/26/2004,11:31,1113.75,1114.25,1113.75,1114.00,1379,1167,2546.00
05/26/2004,11:32,1114.25,1114.50,1114.00,1114.25,790,87,877.00
05/26/2004,11:33,1114.25,1114.50,1114.25,1114.25,113,80,193.00
05/26/2004,11:34,1114.25,1114.50,1114.00,1114.25,215,430,645.00
05/26/2004,11:35,1114.25,1115.00,1114.25,1114.75,2673,23,2696.00
05/26/2004,11:36,1114.75,1115.00,1114.50,1114.50,852,424,1276.00
05/26/2004,11:37,1114.50,1114.75,1114.50,1114.50,7,367,374.00
05/26/2004,11:38,1114.50,1114.50,1114.25,1114.25,6,637,643.00
05/26/2004,11:39,1114.00,1114.50,1114.00,1114.00,352,341,693.00
05/26/2004,11:40,1114.00,1114.25,1114.00,1114.25,70,284,354.00
05/26/2004,11:41,1114.25,1114.25,1113.75,1113.75,30,675,705.00
05/26/2004,11:42,1113.75,1114.00,1113.75,1113.75,72,110,182.00
05/26/2004,11:43,1113.75,1114.00,1113.75,1113.75,42,21,63.00
05/26/2004,11:44,1113.75,1114.00,1113.50,1113.50,178,725,903.00
05/26/2004,11:45,1113.50,1113.75,1113.50,1113.75,18,47,65.00
05/26/2004,11:46,1113.50,1113.75,1113.50,1113.75,33,36,69.00
05/26/2004,11:47,1113.75,1113.75,1113.50,1113.50,27,79,106.00
05/26/2004,11:48,1113.75,1113.75,1113.50,1113.75,88,15,103.00
05/26/2004,11:49,1113.75,1113.75,1113.50,1113.75,29,28,57.00
05/26/2004,11:50,1113.50,1113.75,1113.50,1113.75,384,27,411.00
05/26/2004,11:51,1113.75,1113.75,1113.50,1113.75,54,18,72.00
05/26/2004,11:52,1113.50,1113.75,1113.50,1113.50,77,12,89.00
05/26/2004,11:53,1113.75,1113.75,1113.50,1113.50,71,54,125.00
05/26/2004,11:54,1113.75,1113.75,1113.50,1113.75,89,11,100.00
05/26/2004,11:55,1113.75,1114.00,1113.75,1114.00,105,158,263.00
05/26/2004,11:56,1113.75,1114.00,1113.75,1114.00,32,9,41.00
05/26/2004,11:57,1113.75,1114.00,1113.75,1113.75,582,83,665.00
05/26/2004,11:58,1114.00,1114.25,1113.75,1114.00,350,97,447.00
05/26/2004,11:59,1114.00,1114.00,1113.75,1113.75,191,227,418.00
05/26/2004,12:00,1113.75,1113.75,1113.50,1113.50,21,69,90.00
05/26/2004,12:01,1113.75,1114.00,1113.50,1113.50,100,257,357.00
05/26/2004,12:02,1113.75,1113.75,1113.25,1113.50,602,824,1426.00
05/26/2004,12:03,1113.50,1113.50,1112.75,1113.00,237,1335,1572.00
05/26/2004,12:04,1112.75,1113.25,1112.75,1112.75,413,160,573.00
05/26/2004,12:05,1113.00,1113.50,1112.75,1113.50,654,8,662.00
05/26/2004,12:06,1113.50,1113.50,1113.00,1113.00,119,283,402.00
05/26/2004,12:07,1113.00,1113.50,1113.00,1113.00,99,598,697.00
05/26/2004,12:08,1113.00,1113.00,1112.50,1112.75,25,848,873.00
05/26/2004,12:09,1112.75,1113.00,1112.50,1112.75,558,233,791.00
05/26/2004,12:10,1112.75,1113.00,1112.75,1112.75,2,260,262.00
05/26/2004,12:11,1112.75,1113.00,1112.50,1113.00,174,99,273.00
05/26/2004,12:12,1113.00,1113.00,1112.50,1112.75,70,82,152.00
05/26/2004,12:13,1112.75,1113.00,1112.75,1113.00,76,410,486.00
05/26/2004,12:14,1112.75,1112.75,1112.75,1112.75,0,178,178.00
05/26/2004,12:15,1112.50,1112.75,1112.50,1112.75,71,19,90.00
05/26/2004,12:16,1112.75,1113.00,1112.75,1112.75,335,44,379.00
05/26/2004,12:17,1112.75,1113.00,1112.75,1113.00,11,179,190.00
05/26/2004,12:18,1113.00,1113.25,1113.00,1113.25,464,24,488.00
05/26/2004,12:19,1113.25,1113.50,1113.00,1113.25,364,22,386.00
05/26/2004,12:20,1113.50,1113.50,1113.25,1113.25,13,179,192.00
05/26/2004,12:21,1113.25,1113.75,1113.25,1113.75,445,305,750.00
05/26/2004,12:22,1113.50,1113.75,1113.25,1113.50,8,169,177.00
05/26/2004,12:23,1113.50,1113.75,1113.50,1113.75,174,22,196.00
05/26/2004,12:24,1113.75,1113.75,1113.50,1113.50,8,489,497.00
05/26/2004,12:25,1113.75,1114.00,1113.50,1113.75,1277,121,1398.00
05/26/2004,12:26,1113.75,1113.75,1113.50,1113.75,206,14,220.00
05/26/2004,12:27,1113.75,1114.25,1113.75,1113.75,542,185,727.00
05/26/2004,12:28,1113.75,1114.00,1113.50,1113.50,92,172,264.00
05/26/2004,12:29,1113.50,1114.50,1113.50,1114.50,1589,50,1639.00
05/26/2004,12:30,1114.50,1114.75,1113.75,1114.00,581,922,1503.00
05/26/2004,12:31,1113.75,1114.25,1113.75,1114.25,511,68,579.00
05/26/2004,12:32,1114.25,1114.50,1114.00,1114.00,64,633,697.00
05/26/2004,12:33,1114.00,1114.25,1113.75,1114.00,40,107,147.00
05/26/2004,12:34,1113.75,1114.25,1113.75,1114.00,202,288,490.00
05/26/2004,12:35,1114.25,1114.50,1114.00,1114.25,415,32,447.00
05/26/2004,12:36,1114.50,1115.50,1114.50,1115.00,3173,2261,5434.00
05/26/2004,12:37,1114.75,1115.75,1114.75,1115.75,2682,1162,3844.00
05/26/2004,12:38,1115.50,1116.00,1115.00,1115.25,1152,1488,2640.00
05/26/2004,12:39,1115.00,1115.25,1114.75,1115.00,349,1065,1414.00
05/26/2004,12:40,1115.00,1115.00,1114.50,1114.75,338,456,794.00
05/26/2004,12:41,1114.75,1115.25,1114.50,1115.00,967,346,1313.00
05/26/2004,12:42,1114.75,1115.00,1114.50,1114.75,202,364,566.00
05/26/2004,12:43,1114.75,1114.75,1114.00,1114.00,223,1144,1367.00
05/26/2004,12:44,1114.25,1114.25,1114.00,1114.00,201,68,269.00
05/26/2004,12:45,1114.25,1115.00,1114.25,1114.75,1105,282,1387.00
05/26/2004,12:46,1114.75,1115.00,1114.25,1114.25,490,2094,2584.00
05/26/2004,12:47,1114.25,1114.50,1114.25,1114.25,43,704,747.00
05/26/2004,12:48,1114.50,1114.50,1114.25,1114.25,24,3,27.00
05/26/2004,12:49,1114.25,1114.50,1114.25,1114.50,204,217,421.00
05/26/2004,12:50,1114.25,1114.50,1113.25,1113.25,47,2419,2466.00
05/26/2004,12:51,1113.25,1113.50,1113.25,1113.25,340,975,1315.00
05/26/2004,12:52,1113.25,1114.00,1113.00,1113.50,1205,707,1912.00
05/26/2004,12:53,1113.75,1114.25,1113.25,1114.00,1659,634,2293.00
05/26/2004,12:54,1114.25,1114.50,1113.75,1113.75,365,492,857.00
05/26/2004,12:55,1113.75,1114.00,1113.75,1113.75,45,625,670.00
05/26/2004,12:56,1113.75,1114.50,1113.75,1114.25,832,70,902.00
05/26/2004,12:57,1114.25,1114.75,1114.00,1114.75,1169,520,1689.00
05/26/2004,12:58,1115.00,1115.50,1114.75,1115.25,1066,334,1400.00
05/26/2004,12:59,1115.25,1115.25,1114.25,1114.25,68,1627,1695.00
05/26/2004,13:00,1114.25,1114.50,1113.25,1113.75,404,1705,2109.00
05/26/2004,13:01,1113.75,1114.00,1113.50,1114.00,943,195,1138.00
05/26/2004,13:02,1114.00,1114.00,1113.75,1114.00,191,15,206.00
05/26/2004,13:03,1114.00,1114.00,1112.75,1112.75,536,2340,2876.00
05/26/2004,13:04,1112.75,1113.00,1111.75,1112.25,2691,2992,5683.00
05/26/2004,13:05,1112.50,1113.50,1112.25,1113.00,2238,1389,3627.00
05/26/2004,13:06,1112.75,1113.50,1112.25,1112.75,1862,1518,3380.00
05/26/2004,13:07,1112.75,1113.25,1112.25,1113.25,1541,1168,2709.00
05/26/2004,13:08,1113.25,1113.75,1112.75,1113.25,1888,1166,3054.00
05/26/2004,13:09,1113.50,1113.50,1113.00,1113.00,109,420,529.00
05/26/2004,13:10,1112.75,1113.75,1112.50,1113.25,1397,1456,2853.00
05/26/2004,13:11,1113.25,1113.75,1113.25,1113.50,189,197,386.00
05/26/2004,13:12,1113.50,1113.50,1112.75,1113.00,307,719,1026.00
05/26/2004,13:13,1113.00,1113.50,1113.00,1113.25,825,187,1012.00
05/26/2004,13:14,1113.25,1113.50,1113.00,1113.25,129,270,399.00
05/26/2004,13:15,1113.25,1113.50,1113.00,1113.25,61,420,481.00
05/26/2004,13:16,1113.25,1113.25,1112.50,1113.25,754,857,1611.00
05/26/2004,13:17,1113.25,1113.75,1112.75,1113.25,1520,872,2392.00
05/26/2004,13:18,1113.25,1114.75,1113.00,1114.75,2161,184,2345.00
05/26/2004,13:19,1114.75,1114.75,1113.75,1114.25,665,1012,1677.00
05/26/2004,13:20,1114.25,1114.50,1114.00,1114.00,246,468,714.00
05/26/2004,13:21,1114.00,1114.50,1113.75,1114.50,525,166,691.00
05/26/2004,13:22,1114.50,1114.75,1114.00,1114.50,319,217,536.00
05/26/2004,13:23,1114.50,1114.50,1114.00,1114.25,159,192,351.00
05/26/2004,13:24,1114.25,1114.50,1114.25,1114.50,104,27,131.00
05/26/2004,13:25,1114.50,1114.50,1113.75,1113.75,147,362,509.00
05/26/2004,13:26,1114.00,1114.50,1113.75,1114.50,567,189,756.00
05/26/2004,13:27,1114.50,1114.50,1114.00,1114.25,157,380,537.00
05/26/2004,13:28,1114.00,1114.25,1113.50,1113.50,6,1007,1013.00
05/26/2004,13:29,1113.50,1114.50,1113.50,1114.25,2214,263,2477.00
05/26/2004,13:30,1114.50,1114.50,1114.00,1114.00,168,561,729.00
05/26/2004,13:31,1114.00,1114.50,1113.75,1114.00,751,207,958.00
05/26/2004,13:32,1114.25,1114.50,1114.00,1114.25,308,43,351.00
05/26/2004,13:33,1114.25,1114.25,1114.00,1114.00,18,230,248.00
05/26/2004,13:34,1114.00,1115.00,1113.75,1114.50,1953,762,2715.00
05/26/2004,13:35,1114.50,1115.25,1114.25,1114.50,1338,1379,2717.00
05/26/2004,13:36,1114.50,1115.00,1114.25,1114.75,459,596,1055.00
05/26/2004,13:37,1114.50,1114.75,1114.50,1114.50,16,279,295.00
05/26/2004,13:38,1114.75,1115.75,1114.75,1115.50,2238,502,2740.00
05/26/2004,13:39,1115.75,1115.75,1115.25,1115.50,330,621,951.00
05/26/2004,13:40,1115.25,1116.00,1115.25,1115.50,1443,825,2268.00
05/26/2004,13:41,1115.50,1115.75,1115.25,1115.75,912,206,1118.00
05/26/2004,13:42,1115.75,1116.50,1115.75,1116.50,3125,1195,4320.00
05/26/2004,13:43,1116.50,1117.00,1116.00,1116.25,2871,1768,4639.00
05/26/2004,13:44,1116.25,1116.50,1115.75,1116.50,833,611,1444.00
05/26/2004,13:45,1116.25,1116.50,1115.50,1115.75,1210,853,2063.00
05/26/2004,13:46,1115.75,1116.25,1115.50,1116.00,2578,953,3531.00
05/26/2004,13:47,1116.25,1116.50,1116.00,1116.25,447,550,997.00
05/26/2004,13:48,1116.25,1116.25,1116.00,1116.00,460,83,543.00
05/26/2004,13:49,1116.25,1116.50,1115.75,1116.00,867,460,1327.00
05/26/2004,13:50,1116.00,1116.25,1115.75,1116.00,640,1425,2065.00
05/26/2004,13:51,1115.75,1116.00,1115.50,1115.75,406,1203,1609.00
05/26/2004,13:52,1115.75,1116.25,1115.50,1115.75,621,179,800.00
05/26/2004,13:53,1116.00,1116.25,1115.75,1116.00,600,739,1339.00
05/26/2004,13:54,1116.00,1116.25,1115.75,1115.75,886,655,1541.00
05/26/2004,13:55,1115.75,1116.00,1114.75,1115.00,489,1923,2412.00
05/26/2004,13:56,1115.00,1115.25,1114.75,1115.00,464,536,1000.00
05/26/2004,13:57,1115.00,1115.00,1114.25,1114.50,470,1219,1689.00
05/26/2004,13:58,1114.75,1115.00,1114.50,1114.50,395,937,1332.00
05/26/2004,13:59,1114.75,1115.00,1114.50,1115.00,180,248,428.00
05/26/2004,14:00,1114.75,1115.00,1114.50,1115.00,295,309,604.00
05/26/2004,14:01,1115.00,1115.25,1114.75,1115.25,387,124,511.00
05/26/2004,14:02,1115.25,1115.50,1115.25,1115.50,478,27,505.00
05/26/2004,14:03,1115.25,1115.50,1114.75,1115.25,168,461,629.00
05/26/2004,14:04,1115.25,1115.25,1115.00,1115.25,75,257,332.00
05/26/2004,14:05,1115.25,1115.75,1115.00,1115.50,1015,153,1168.00
05/26/2004,14:06,1115.50,1115.50,1115.25,1115.25,138,76,214.00
05/26/2004,14:07,1115.25,1115.75,1115.25,1115.25,309,477,786.00
05/26/2004,14:08,1115.25,1115.75,1115.25,1115.25,314,206,520.00
05/26/2004,14:09,1115.25,1115.50,1115.00,1115.00,72,535,607.00
05/26/2004,14:10,1115.00,1115.00,1114.50,1115.00,249,1115,1364.00
05/26/2004,14:11,1115.00,1115.00,1114.25,1114.50,392,750,1142.00
05/26/2004,14:12,1114.50,1114.50,1114.25,1114.50,334,141,475.00
05/26/2004,14:13,1114.50,1114.75,1114.00,1114.00,78,885,963.00
05/26/2004,14:14,1114.00,1114.25,1113.75,1114.00,897,1118,2015.00
05/26/2004,14:15,1113.75,1114.00,1113.25,1113.25,525,1487,2012.00
05/26/2004,14:16,1113.50,1113.50,1113.00,1113.25,653,1150,1803.00
05/26/2004,14:17,1113.25,1113.50,1113.00,1113.25,711,1269,1980.00
05/26/2004,14:18,1113.25,1113.75,1113.00,1113.25,1080,449,1529.00
05/26/2004,14:19,1113.25,1114.00,1113.25,1114.00,1094,366,1460.00
05/26/2004,14:20,1114.00,1114.00,1112.75,1113.00,303,1581,1884.00
05/26/2004,14:21,1113.00,1113.50,1112.75,1113.50,1435,642,2077.00
05/26/2004,14:22,1113.25,1113.75,1113.00,1113.50,553,223,776.00
05/26/2004,14:23,1113.50,1113.75,1112.75,1113.25,333,947,1280.00
05/26/2004,14:24,1113.25,1114.00,1113.00,1114.00,1008,145,1153.00
05/26/2004,14:25,1114.00,1114.25,1113.75,1113.75,544,432,976.00
05/26/2004,14:26,1113.75,1114.00,1113.50,1113.75,330,317,647.00
05/26/2004,14:27,1114.00,1114.00,1113.50,1113.75,82,237,319.00
05/26/2004,14:28,1113.75,1113.75,1113.25,1113.25,146,424,570.00
05/26/2004,14:29,1113.25,1113.25,1112.50,1112.75,222,2045,2267.00
05/26/2004,14:30,1112.75,1112.75,1111.75,1112.00,1566,2882,4448.00
05/26/2004,14:31,1111.75,1112.50,1111.75,1112.25,1434,2163,3597.00
05/26/2004,14:32,1112.00,1112.50,1111.75,1112.25,696,1460,2156.00
05/26/2004,14:33,1112.25,1112.50,1112.00,1112.25,749,620,1369.00
05/26/2004,14:34,1112.50,1113.25,1112.25,1112.75,1506,358,1864.00
05/26/2004,14:35,1112.75,1113.00,1112.75,1112.75,125,81,206.00
05/26/2004,14:36,1112.75,1113.25,1112.75,1113.00,503,403,906.00
05/26/2004,14:37,1113.00,1113.00,1112.50,1112.75,81,372,453.00
05/26/2004,14:38,1112.75,1113.25,1112.50,1113.25,360,210,570.00
05/26/2004,14:39,1113.25,1113.50,1112.75,1113.00,705,694,1399.00
05/26/2004,14:40,1112.75,1113.50,1112.75,1113.25,556,24,580.00
05/26/2004,14:41,1113.50,1114.50,1113.25,1114.50,2472,294,2766.00
05/26/2004,14:42,1114.50,1115.00,1114.25,1114.50,1545,1089,2634.00
05/26/2004,14:43,1114.50,1114.50,1113.50,1114.00,832,1411,2243.00
05/26/2004,14:44,1114.00,1114.25,1113.75,1114.00,269,207,476.00
05/26/2004,14:45,1114.25,1114.50,1114.00,1114.50,350,145,495.00
05/26/2004,14:46,1114.50,1115.00,1114.25,1114.75,1262,360,1622.00
05/26/2004,14:47,1115.00,1115.50,1114.50,1115.25,1581,819,2400.00
05/26/2004,14:48,1115.25,1115.50,1115.00,1115.25,1089,367,1456.00
05/26/2004,14:49,1115.25,1115.50,1114.75,1114.75,214,615,829.00
05/26/2004,14:50,1115.00,1115.00,1114.50,1114.75,547,265,812.00
05/26/2004,14:51,1115.00,1115.25,1114.75,1114.75,260,158,418.00
05/26/2004,14:52,1115.00,1115.25,1114.75,1114.75,97,476,573.00
05/26/2004,14:53,1114.75,1114.75,1114.25,1114.25,26,781,807.00
05/26/2004,14:54,1114.25,1114.50,1114.00,1114.00,58,690,748.00
05/26/2004,14:55,1114.00,1114.00,1113.50,1113.75,550,1793,2343.00
05/26/2004,14:56,1113.75,1114.25,1113.75,1114.00,677,265,942.00
05/26/2004,14:57,1114.00,1114.50,1114.00,1114.25,942,13,955.00
05/26/2004,14:58,1114.50,1114.75,1114.25,1114.50,1083,337,1420.00
05/26/2004,14:59,1114.50,1114.75,1114.50,1114.75,118,356,474.00
05/26/2004,15:00,1114.50,1115.00,1114.25,1115.00,3763,499,4262.00
05/26/2004,15:01,1115.00,1115.25,1114.25,1114.75,2471,1819,4290.00
05/26/2004,15:02,1115.00,1115.00,1114.50,1114.75,529,857,1386.00
05/26/2004,15:03,1114.75,1115.00,1114.50,1114.75,609,592,1201.00
05/26/2004,15:04,1114.75,1115.25,1114.75,1115.00,516,434,950.00
05/26/2004,15:05,1114.75,1115.25,1114.75,1115.25,625,122,747.00
05/26/2004,15:06,1115.00,1115.50,1115.00,1115.25,893,496,1389.00
05/26/2004,15:07,1115.25,1115.50,1115.25,1115.25,136,1020,1156.00
05/26/2004,15:08,1115.25,1115.25,1114.75,1115.25,727,822,1549.00
05/26/2004,15:09,1115.25,1115.25,1115.00,1115.25,1040,109,1149.00
05/26/2004,15:10,1115.00,1115.50,1115.00,1115.25,235,260,495.00
05/26/2004,15:11,1115.25,1115.50,1115.00,1115.25,160,322,482.00
05/26/2004,15:12,1115.50,1116.25,1115.25,1115.50,2255,956,3211.00
05/26/2004,15:13,1115.50,1115.75,1115.25,1115.50,697,743,1440.00
05/26/2004,15:14,1115.75,1115.75,1115.50,1115.75,462,147,609.00
05/26/2004,15:15,1115.75,1116.50,1115.75,1116.25,2146,1836,3982.00
05/26/2004,15:16,1116.00,1116.50,1116.00,1116.25,11,18,29.00
05/26/2004,15:31,1116.00,1116.00,1115.50,1115.75,23,195,218.00
05/26/2004,15:32,1115.75,1116.00,1115.75,1116.00,9,0,9.00
05/26/2004,15:33,1115.75,1115.75,1115.75,1115.75,0,66,66.00
05/26/2004,15:34,1115.75,1116.00,1115.75,1116.00,61,4,65.00
05/26/2004,15:35,1116.00,1116.00,1115.75,1115.75,16,52,68.00
05/26/2004,15:36,1116.00,1116.00,1115.75,1115.75,4,6,10.00
05/26/2004,15:37,1116.00,1116.00,1115.75,1116.00,5,16,21.00
05/26/2004,15:38,1115.75,1115.75,1115.75,1115.75,0,5,5.00
05/26/2004,15:39,1115.75,1116.00,1115.50,1116.00,9,39,48.00
05/26/2004,15:40,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/26/2004,15:41,1116.00,1116.25,1116.00,1116.00,90,2,92.00
05/26/2004,15:42,1116.25,1116.25,1116.00,1116.00,10,1,11.00
05/26/2004,15:43,1116.00,1116.00,1116.00,1116.00,0,61,61.00
05/26/2004,15:44,1116.00,1116.00,1116.00,1116.00,0,15,15.00
05/26/2004,15:45,1116.00,1116.00,1116.00,1116.00,0,46,46.00
05/26/2004,15:46,1116.00,1116.00,1116.00,1116.00,0,98,98.00
05/26/2004,15:47,1116.00,1116.00,1115.75,1115.75,0,27,27.00
05/26/2004,15:49,1116.00,1116.00,1115.75,1116.00,2,3,5.00
05/26/2004,15:51,1115.75,1116.00,1115.75,1116.00,5,1,6.00
05/26/2004,15:52,1115.75,1116.00,1115.75,1116.00,5,50,55.00
05/26/2004,15:53,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,15:54,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,15:55,1116.00,1116.00,1115.75,1115.75,5,2,7.00
05/26/2004,15:56,1115.75,1115.75,1115.75,1115.75,0,6,6.00
05/26/2004,15:57,1115.75,1115.75,1115.50,1115.50,0,440,440.00
05/26/2004,15:58,1115.25,1115.50,1115.25,1115.50,24,1,25.00
05/26/2004,16:00,1115.75,1116.00,1115.75,1116.00,32,0,32.00
05/26/2004,17:01,1116.25,1116.75,1116.25,1116.75,92,13,105.00
05/26/2004,17:02,1116.75,1116.75,1116.50,1116.50,58,72,130.00
05/26/2004,17:03,1116.50,1116.50,1116.50,1116.50,0,16,16.00
05/26/2004,17:04,1116.50,1116.50,1116.50,1116.50,0,2,2.00
05/26/2004,17:05,1116.25,1116.50,1116.25,1116.50,1,1,2.00
05/26/2004,17:06,1116.50,1116.50,1116.25,1116.50,10,4,14.00
05/26/2004,17:07,1116.25,1116.50,1116.25,1116.50,1,1,2.00
05/26/2004,17:08,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/26/2004,17:09,1116.50,1116.50,1116.50,1116.50,3,0,3.00
05/26/2004,17:10,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/26/2004,17:12,1116.50,1116.50,1116.25,1116.25,2,1,3.00
05/26/2004,17:15,1116.50,1116.50,1116.25,1116.25,1,1,2.00
05/26/2004,17:19,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2004,17:20,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/26/2004,17:21,1116.25,1116.25,1116.25,1116.25,0,4,4.00
05/26/2004,17:22,1116.25,1116.25,1116.25,1116.25,0,13,13.00
05/26/2004,17:23,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/26/2004,17:24,1116.25,1116.25,1116.25,1116.25,2,0,2.00
05/26/2004,17:25,1116.00,1116.25,1116.00,1116.25,2,3,5.00
05/26/2004,17:26,1116.25,1116.25,1116.25,1116.25,15,0,15.00
05/26/2004,17:27,1116.25,1116.25,1116.25,1116.25,5,0,5.00
05/26/2004,17:29,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2004,17:30,1116.25,1116.25,1116.25,1116.25,1,0,1.00
05/26/2004,17:33,1116.25,1116.25,1116.00,1116.00,3,60,63.00
05/26/2004,17:34,1116.00,1116.00,1115.75,1115.75,0,176,176.00
05/26/2004,17:35,1115.75,1115.75,1115.75,1115.75,0,402,402.00
05/26/2004,17:36,1115.75,1115.75,1115.75,1115.75,0,200,200.00
05/26/2004,17:37,1115.75,1115.75,1115.75,1115.75,0,38,38.00
05/26/2004,17:39,1115.75,1115.75,1115.75,1115.75,0,4,4.00
05/26/2004,17:43,1115.75,1115.75,1115.75,1115.75,0,5,5.00
05/26/2004,17:44,1115.75,1116.00,1115.75,1116.00,1,15,16.00
05/26/2004,17:46,1116.00,1116.00,1116.00,1116.00,8,0,8.00
05/26/2004,17:47,1116.00,1116.00,1115.75,1115.75,1,1,2.00
05/26/2004,17:48,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,17:49,1116.00,1116.00,1116.00,1116.00,20,0,20.00
05/26/2004,17:51,1115.75,1115.75,1115.75,1115.75,0,11,11.00
05/26/2004,17:52,1115.75,1116.00,1115.75,1116.00,101,5,106.00
05/26/2004,17:53,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,17:55,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,17:58,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,17:59,1116.00,1116.00,1116.00,1116.00,10,0,10.00
05/26/2004,18:00,1116.00,1116.00,1116.00,1116.00,25,0,25.00
05/26/2004,18:01,1116.00,1116.00,1115.75,1115.75,5,53,58.00
05/26/2004,18:02,1115.75,1116.00,1115.50,1115.50,1,8,9.00
05/26/2004,18:03,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,18:08,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/26/2004,18:10,1116.00,1116.00,1115.75,1115.75,2,10,12.00
05/26/2004,18:13,1115.75,1115.75,1115.75,1115.75,0,24,24.00
05/26/2004,18:16,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,18:18,1115.50,1116.00,1115.50,1116.00,15,10,25.00
05/26/2004,18:22,1115.75,1115.75,1115.75,1115.75,0,7,7.00
05/26/2004,18:24,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,18:28,1115.75,1115.75,1115.75,1115.75,25,0,25.00
05/26/2004,18:30,1115.50,1115.75,1115.50,1115.75,3,2,5.00
05/26/2004,18:32,1115.75,1115.75,1115.50,1115.50,1,1,2.00
05/26/2004,18:33,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/26/2004,18:35,1115.75,1115.75,1115.75,1115.75,5,0,5.00
05/26/2004,18:37,1115.75,1115.75,1115.75,1115.75,2,0,2.00
05/26/2004,18:38,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,18:39,1115.75,1115.75,1115.75,1115.75,5,0,5.00
05/26/2004,18:43,1116.00,1116.00,1116.00,1116.00,11,0,11.00
05/26/2004,18:47,1115.75,1115.75,1115.75,1115.75,0,3,3.00
05/26/2004,18:48,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,18:50,1115.75,1115.75,1115.75,1115.75,0,10,10.00
05/26/2004,18:53,1115.75,1115.75,1115.75,1115.75,0,19,19.00
05/26/2004,18:54,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,18:55,1115.75,1115.75,1115.75,1115.75,0,13,13.00
05/26/2004,18:56,1115.75,1115.75,1115.75,1115.75,0,73,73.00
05/26/2004,18:58,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,18:59,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,19:01,1115.75,1115.75,1115.75,1115.75,3,0,3.00
05/26/2004,19:05,1115.75,1115.75,1115.75,1115.75,7,0,7.00
05/26/2004,19:07,1115.75,1115.75,1115.75,1115.75,6,0,6.00
05/26/2004,19:08,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,19:09,1115.75,1115.75,1115.75,1115.75,0,7,7.00
05/26/2004,19:10,1115.75,1115.75,1115.50,1115.50,0,5,5.00
05/26/2004,19:16,1115.50,1115.50,1115.50,1115.50,0,5,5.00
05/26/2004,19:18,1115.75,1116.00,1115.75,1116.00,15,0,15.00
05/26/2004,19:19,1116.00,1116.00,1115.75,1115.75,60,1,61.00
05/26/2004,19:20,1116.00,1116.25,1116.00,1116.00,2,10,12.00
05/26/2004,19:21,1116.00,1116.00,1116.00,1116.00,0,112,112.00
05/26/2004,19:22,1116.00,1116.00,1116.00,1116.00,0,20,20.00
05/26/2004,19:23,1116.00,1116.00,1116.00,1116.00,0,30,30.00
05/26/2004,19:24,1115.75,1116.00,1115.75,1116.00,68,1,69.00
05/26/2004,19:25,1116.00,1116.00,1116.00,1116.00,183,0,183.00
05/26/2004,19:26,1116.00,1116.25,1116.00,1116.00,29,10,39.00
05/26/2004,19:27,1116.00,1116.00,1116.00,1116.00,0,11,11.00
05/26/2004,19:28,1116.25,1116.25,1116.00,1116.00,1,11,12.00
05/26/2004,19:29,1116.00,1116.00,1116.00,1116.00,0,25,25.00
05/26/2004,19:30,1116.00,1116.00,1116.00,1116.00,0,112,112.00
05/26/2004,19:34,1116.25,1116.25,1116.25,1116.25,27,0,27.00
05/26/2004,19:35,1116.25,1116.25,1116.00,1116.25,66,16,82.00
05/26/2004,19:36,1116.25,1116.50,1116.25,1116.25,84,7,91.00
05/26/2004,19:37,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/26/2004,19:42,1116.25,1116.50,1116.25,1116.25,1,2,3.00
05/26/2004,19:43,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/26/2004,19:45,1116.50,1116.50,1116.25,1116.25,2,4,6.00
05/26/2004,19:49,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/26/2004,19:50,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/26/2004,19:51,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/26/2004,19:54,1116.50,1116.50,1116.25,1116.25,1,1,2.00
05/26/2004,19:55,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2004,19:56,1116.50,1116.50,1116.25,1116.25,1,3,4.00
05/26/2004,19:57,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/26/2004,20:03,1116.50,1116.50,1116.50,1116.50,50,0,50.00
05/26/2004,20:05,1116.50,1116.75,1116.50,1116.75,81,0,81.00
05/26/2004,20:06,1116.50,1116.75,1116.50,1116.75,1,1,2.00
05/26/2004,20:08,1116.25,1116.50,1116.25,1116.50,5,1,6.00
05/26/2004,20:09,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/26/2004,20:10,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/26/2004,20:13,1116.50,1116.50,1116.50,1116.50,11,0,11.00
05/26/2004,20:14,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/26/2004,20:15,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2004,20:17,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/26/2004,20:18,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2004,20:19,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2004,20:20,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/26/2004,20:21,1116.50,1116.75,1116.50,1116.75,2,0,2.00
05/26/2004,20:22,1116.50,1116.50,1116.50,1116.50,0,15,15.00
05/26/2004,20:23,1116.50,1116.50,1116.50,1116.50,0,3,3.00
05/26/2004,20:24,1116.50,1116.50,1116.50,1116.50,0,1,1.00
05/26/2004,20:25,1116.50,1116.75,1116.50,1116.75,11,15,26.00
05/26/2004,20:26,1116.50,1116.50,1116.50,1116.50,0,5,5.00
05/26/2004,20:27,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/26/2004,20:28,1116.50,1116.50,1116.25,1116.25,3,127,130.00
05/26/2004,20:29,1116.25,1116.25,1116.25,1116.25,0,9,9.00
05/26/2004,20:30,1116.25,1116.25,1116.25,1116.25,0,1,1.00
05/26/2004,20:31,1116.25,1116.25,1116.00,1116.00,0,6,6.00
05/26/2004,20:32,1116.00,1116.00,1116.00,1116.00,0,2,2.00
05/26/2004,20:35,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2004,20:36,1116.00,1116.00,1116.00,1116.00,0,1,1.00
05/26/2004,20:38,1116.25,1116.25,1116.25,1116.25,11,0,11.00
05/26/2004,20:42,1116.25,1116.75,1116.25,1116.75,266,0,266.00
05/26/2004,20:43,1116.50,1116.75,1116.25,1116.75,6,17,23.00
05/26/2004,20:45,1116.50,1116.50,1116.50,1116.50,0,80,80.00
05/26/2004,20:46,1116.25,1116.50,1116.25,1116.50,1,12,13.00
05/26/2004,20:47,1116.25,1116.25,1116.25,1116.25,0,15,15.00
05/26/2004,20:48,1116.25,1116.25,1116.25,1116.25,0,9,9.00
05/26/2004,20:49,1116.25,1116.25,1116.25,1116.25,0,2,2.00
05/26/2004,20:51,1116.25,1116.25,1116.25,1116.25,0,10,10.00
05/26/2004,20:54,1116.25,1116.50,1116.25,1116.50,1,1,2.00
05/26/2004,20:55,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/26/2004,20:56,1116.50,1116.50,1116.50,1116.50,5,0,5.00
05/26/2004,20:57,1116.50,1116.75,1116.50,1116.75,13,0,13.00
05/26/2004,21:00,1116.50,1116.50,1116.50,1116.50,0,4,4.00
05/26/2004,21:01,1116.50,1116.50,1116.25,1116.25,0,16,16.00
05/26/2004,21:02,1116.50,1116.50,1116.50,1116.50,2,0,2.00
05/26/2004,21:03,1116.50,1116.50,1116.50,1116.50,8,0,8.00
05/26/2004,21:04,1116.25,1116.25,1116.00,1116.25,10,261,271.00
05/26/2004,21:05,1116.25,1116.25,1116.25,1116.25,15,0,15.00
05/26/2004,21:06,1116.25,1116.25,1116.25,1116.25,3,0,3.00
05/26/2004,21:09,1116.25,1116.50,1116.25,1116.50,8,0,8.00
05/26/2004,21:10,1116.25,1116.25,1116.25,1116.25,0,20,20.00
05/26/2004,21:14,1116.00,1116.00,1116.00,1116.00,0,32,32.00
05/26/2004,21:15,1116.00,1116.00,1116.00,1116.00,0,6,6.00
05/26/2004,21:16,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,21:28,1116.00,1116.00,1116.00,1116.00,3,0,3.00
05/26/2004,21:32,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,21:36,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,21:38,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,21:40,1116.00,1116.00,1116.00,1116.00,2,0,2.00
05/26/2004,21:47,1116.00,1116.00,1116.00,1116.00,3,0,3.00
05/26/2004,21:49,1115.75,1115.75,1115.75,1115.75,0,33,33.00
05/26/2004,22:04,1116.00,1116.00,1116.00,1116.00,20,0,20.00
05/26/2004,22:07,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,22:08,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,22:11,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,22:12,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,22:13,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,22:14,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,22:16,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,22:19,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,22:23,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/26/2004,22:24,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,22:26,1116.00,1116.00,1116.00,1116.00,1,0,1.00
05/26/2004,22:32,1116.00,1116.00,1116.00,1116.00,12,0,12.00
05/26/2004,22:38,1115.75,1115.75,1115.75,1115.75,0,1,1.00
05/26/2004,22:43,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/26/2004,22:48,1115.75,1115.75,1115.75,1115.75,0,6,6.00
05/26/2004,22:49,1115.75,1115.75,1115.75,1115.75,0,10,10.00
05/26/2004,22:51,1115.75,1115.75,1115.50,1115.50,0,22,22.00
05/26/2004,22:52,1115.75,1115.75,1115.50,1115.50,1,41,42.00
05/26/2004,22:57,1115.75,1115.75,1115.75,1115.75,2,0,2.00
05/26/2004,22:58,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/26/2004,23:00,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/26/2004,23:02,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,23:05,1115.50,1115.50,1115.50,1115.50,0,5,5.00
05/26/2004,23:07,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,23:09,1115.50,1115.50,1115.50,1115.50,0,2,2.00
05/26/2004,23:11,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,23:18,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,23:21,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/26/2004,23:23,1115.50,1115.50,1115.50,1115.50,0,11,11.00
05/26/2004,23:25,1115.50,1115.50,1115.50,1115.50,0,18,18.00
05/26/2004,23:29,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/26/2004,23:34,1115.25,1115.25,1115.25,1115.25,0,86,86.00
05/26/2004,23:35,1115.25,1115.25,1115.25,1115.25,0,4,4.00
05/26/2004,23:40,1115.50,1115.50,1115.50,1115.50,7,0,7.00
05/26/2004,23:42,1115.50,1115.50,1115.50,1115.50,16,0,16.00
05/26/2004,23:43,1115.50,1115.50,1115.25,1115.25,1,2,3.00
05/26/2004,23:45,1115.25,1115.50,1115.25,1115.50,22,1,23.00
05/26/2004,23:46,1115.25,1115.25,1115.25,1115.25,0,2,2.00
05/26/2004,23:47,1115.25,1115.50,1115.25,1115.50,8,2,10.00
05/26/2004,23:48,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/26/2004,23:49,1115.50,1115.50,1115.50,1115.50,9,0,9.00
05/26/2004,23:51,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/26/2004,23:57,1115.50,1115.50,1115.50,1115.50,2,0,2.00
05/26/2004,23:59,1115.50,1115.50,1115.50,1115.50,2,0,2.00
05/27/2004,00:05,1115.75,1115.75,1115.75,1115.75,6,0,6.00
05/27/2004,00:06,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/27/2004,00:19,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/27/2004,00:21,1115.50,1115.75,1115.50,1115.75,5,5,10.00
05/27/2004,00:22,1115.75,1115.75,1115.75,1115.75,5,0,5.00
05/27/2004,00:23,1116.00,1116.00,1116.00,1116.00,6,0,6.00
05/27/2004,00:25,1115.75,1115.75,1115.75,1115.75,0,5,5.00
05/27/2004,00:27,1115.75,1115.75,1115.75,1115.75,0,3,3.00
05/27/2004,00:31,1115.50,1115.50,1115.50,1115.50,0,3,3.00
05/27/2004,00:34,1115.75,1115.75,1115.75,1115.75,8,0,8.00
05/27/2004,00:35,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/27/2004,00:36,1115.75,1115.75,1115.50,1115.50,1,1,2.00
05/27/2004,00:37,1115.75,1115.75,1115.75,1115.75,12,0,12.00
05/27/2004,00:40,1115.50,1115.50,1115.50,1115.50,0,1,1.00
05/27/2004,00:41,1115.50,1115.50,1115.50,1115.50,0,6,6.00
05/27/2004,00:44,1115.75,1115.75,1115.75,1115.75,5,0,5.00
05/27/2004,00:46,1115.75,1115.75,1115.75,1115.75,2,0,2.00
05/27/2004,00:54,1115.50,1115.50,1115.50,1115.50,0,5,5.00
05/27/2004,00:56,1115.50,1115.50,1115.50,1115.50,0,6,6.00
05/27/2004,00:57,1115.25,1115.25,1115.25,1115.25,0,25,25.00
05/27/2004,00:59,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/27/2004,01:01,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/27/2004,01:02,1115.25,1115.50,1115.25,1115.50,1,1,2.00
05/27/2004,01:04,1115.50,1115.50,1115.25,1115.25,1,1,2.00
05/27/2004,01:07,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/27/2004,01:10,1115.50,1115.50,1115.25,1115.25,1,1,2.00
05/27/2004,01:16,1115.50,1115.50,1115.50,1115.50,1,0,1.00
05/27/2004,01:27,1115.50,1115.50,1115.50,1115.50,4,0,4.00
05/27/2004,01:28,1115.50,1115.50,1115.50,1115.50,3,0,3.00
05/27/2004,01:29,1115.75,1115.75,1115.75,1115.75,6,0,6.00
05/27/2004,01:30,1115.50,1115.50,1115.50,1115.50,0,6,6.00
05/27/2004,01:31,1115.50,1115.75,1115.50,1115.50,2,5,7.00
05/27/2004,01:33,1115.75,1115.75,1115.75,1115.75,4,0,4.00
05/27/2004,01:34,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/27/2004,01:36,1115.50,1115.50,1115.50,1115.50,0,3,3.00
05/27/2004,01:37,1115.50,1115.50,1115.50,1115.50,0,28,28.00
05/27/2004,01:38,1115.50,1115.50,1115.50,1115.50,0,9,9.00
05/27/2004,01:39,1115.25,1115.25,1115.25,1115.25,0,10,10.00
05/27/2004,01:40,1115.25,1115.25,1115.00,1115.00,0,4,4.00
05/27/2004,01:41,1115.00,1115.25,1115.00,1115.25,8,1,9.00
05/27/2004,01:42,1115.00,1115.00,1115.00,1115.00,0,20,20.00
05/27/2004,01:44,1115.25,1115.25,1115.25,1115.25,6,0,6.00
05/27/2004,01:46,1115.25,1115.25,1115.25,1115.25,49,0,49.00
05/27/2004,01:47,1115.25,1115.25,1115.25,1115.25,1,0,1.00
05/27/2004,01:48,1115.25,1115.50,1115.25,1115.50,72,0,72.00
05/27/2004,01:50,1115.50,1115.50,1115.25,1115.25,5,3,8.00
05/27/2004,01:52,1115.25,1115.25,1115.25,1115.25,0,14,14.00
05/27/2004,01:53,1115.25,1115.25,1115.25,1115.25,0,9,9.00
05/27/2004,02:01,1115.25,1115.25,1115.25,1115.25,0,1,1.00
05/27/2004,02:02,1115.25,1115.25,1115.25,1115.25,0,21,21.00
05/27/2004,02:03,1115.25,1115.25,1115.25,1115.25,0,6,6.00
05/27/2004,02:04,1115.50,1115.50,1115.25,1115.50,35,1,36.00
05/27/2004,02:05,1115.50,1115.75,1115.50,1115.50,85,42,127.00
05/27/2004,02:06,1115.50,1115.50,1115.25,1115.50,24,38,62.00
05/27/2004,02:07,1115.50,1115.50,1115.50,1115.50,25,0,25.00
05/27/2004,02:08,1115.50,1115.50,1115.50,1115.50,60,0,60.00
05/27/2004,02:09,1115.50,1115.75,1115.50,1115.50,74,5,79.00
05/27/2004,02:10,1115.75,1115.75,1115.75,1115.75,15,0,15.00
05/27/2004,02:11,1115.75,1115.75,1115.75,1115.75,104,0,104.00
05/27/2004,02:12,1115.75,1115.75,1115.75,1115.75,1,0,1.00
05/27/2004,02:13,1115.75,1116.00,1115.75,1116.00,29,0,29.00
05/27/2004,02:14,1115.75,1116.00,1115.75,1116.00,10,109,119.00
05/27/2004,02:15,1116.00,1116.00,1116.00,1116.00,6,0,6.00
05/27/2004,02:16,1116.00,1116.00,1116.00,1116.00,53,0,53.00
05/27/2004,02:17,1115.75,1115.75,1115.75,1115.75,0,38,38.00
05/27/2004,02:18,1115.50,1115.50,1115.50,1115.50,0,72,72.00
05/27/2004,02:21,1115.75,1115.75,1115.75,1115.75,6,0,6.00
05/27/2004,02:22,1115.75,1115.75,1115.75,1115.75,33,0,33.00
05/27/2004,02:23,1115.75,1116.00,1115.75,1115.75,84,35,119.00
05/27/2004,02:24,1115.75,1116.00,1115.75,1116.00,6,59,65.00
05/27/2004,02:25,1115.75,1116.00,1115.75,1116.00,69,60,129.00
05/27/2004,02:26,1116.00,1116.00,1115.75,1116.00,29,7,36.00
05/27/2004,02:27,1115.75,1116.25,1115.75,1115.75,32,17,49.00
05/27/2004,02:28,1116.00,1116.25,1115.75,1115.75,5,7,12.00
05/27/2004,02:29,1116.00,1116.00,1116.00,1116.00,104,0,104.00
05/27/2004,02:30,1116.00,1116.25,1115.75,1116.00,101,14,115.00
05/27/2004,02:31,1116.00,1116.00,1116.00,1116.00,0,14,14.00
05/27/2004,02:32,1116.25,1116.50,1116.00,1116.50,156,7,163.00
05/27/2004,02:33,1116.50,1116.50,1116.25,1116.25,100,109,209.00
05/27/2004,02:34,1116.00,1116.50,1116.00,1116.25,36,14,50.00
05/27/2004,02:35,1116.25,1116.25,1116.25,1116.25,0,77,77.00
05/27/2004,02:36,1116.25,1116.25,1116.00,1116.25,55,76,131.00
05/27/2004,02:37,1116.25,1116.50,1116.25,1116.25,52,65,117.00
05/27/2004,02:38,1116.25,1116.25,1116.25,1116.25,0,61,61.00
05/27/2004,02:39,1116.25,1116.25,1116.00,1116.00,0,12,12.00
05/27/2004,02:40,1116.00,1116.25,1116.00,1116.25,100,1,101.00
05/27/2004,02:41,1116.00,1116.25,1116.00,1116.25,56,4,60.00
05/27/2004,02:42,1116.25,1116.25,1116.25,1116.25,25,0,25.00
05/27/2004,02:43,1116.25,1116.25,1116.25,1116.25,12,0,12.00
05/27/2004,02:44,1116.50,1116.50,1116.25,1116.50,21,10,31.00
05/27/2004,02:45,1116.50,1116.50,1116.25,1116.25,9,10,19.00
05/27/2004,02:46,1116.50,1116.50,1116.25,1116.25,136,10,146.00
05/27/2004,02:47,1116.50,1116.50,1116.25,1116.25,9,10,19.00
05/27/2004,02:48,1116.25,1116.25,1116.25,1116.25,0,10,10.00
05/27/2004,02:49,1116.25,1116.50,1116.25,1116.25,15,20,35.00
05/27/2004,02:50,1116.50,1116.75,1116.50,1116.75,276,10,286.00
05/27/2004,02:51,1116.75,1117.00,1116.75,1116.75,167,35,202.00
05/27/2004,02:52,1116.75,1116.75,1116.75,1116.75,0,49,49.00
05/27/2004,02:53,1116.75,1117.00,1116.75,1116.75,6,42,48.00
05/27/2004,02:54,1117.00,1117.00,1116.75,1116.75,256,246,502.00
05/27/2004,02:55,1117.00,1117.00,1116.75,1116.75,31,124,155.00
05/27/2004,02:56,1116.75,1116.75,1116.50,1116.75,31,12,43.00
05/27/2004,02:57,1116.75,1117.00,1116.75,1117.00,252,0,252.00
05/27/2004,02:58,1117.25,1117.50,1117.00,1117.00,234,196,430.00
05/27/2004,02:59,1117.25,1117.75,1117.25,1117.50,286,10,296.00
05/27/2004,03:00,1117.50,1118.00,1117.50,1117.75,116,47,163.00
05/27/2004,03:01,1117.75,1117.75,1117.50,1117.75,46,24,70.00
05/27/2004,03:02,1117.50,1117.75,1117.50,1117.50,10,71,81.00
05/27/2004,03:03,1117.50,1117.75,1117.50,1117.50,1,36,37.00
05/27/2004,03:04,1117.25,1117.25,1117.25,1117.25,0,121,121.00
05/27/2004,03:05,1117.25,1117.25,1117.00,1117.25,2,87,89.00
05/27/2004,03:06,1117.00,1117.00,1117.00,1117.00,0,90,90.00
05/27/2004,03:07,1117.00,1117.00,1117.00,1117.00,0,27,27.00
05/27/2004,03:08,1117.00,1117.00,1117.00,1117.00,0,11,11.00
05/27/2004,03:09,1117.00,1117.25,1117.00,1117.25,10,10,20.00
05/27/2004,03:10,1117.00,1117.25,1117.00,1117.00,30,20,50.00
05/27/2004,03:11,1117.00,1117.00,1117.00,1117.00,0,8,8.00
05/27/2004,03:12,1117.00,1117.25,1117.00,1117.25,3,25,28.00
05/27/2004,03:13,1117.00,1117.00,1117.00,1117.00,0,8,8.00
05/27/2004,03:14,1117.00,1117.25,1117.00,1117.25,1,17,18.00
05/27/2004,03:15,1117.00,1117.00,1117.00,1117.00,0,8,8.00
05/27/2004,03:16,1117.25,1117.25,1117.00,1117.25,15,10,25.00
05/27/2004,03:17,1117.50,1118.25,1117.50,1118.25,466,8,474.00
05/27/2004,03:18,1118.25,1118.25,1117.75,1118.00,156,72,228.00
05/27/2004,03:19,1118.00,1118.25,1117.75,1117.75,47,36,83.00
05/27/2004,03:20,1117.75,1118.00,1117.75,1118.00,233,2,235.00
05/27/2004,03:21,1118.00,1118.00,1117.75,1118.00,63,8,71.00
05/27/2004,03:22,1117.75,1117.75,1117.75,1117.75,0,64,64.00
05/27/2004,03:23,1117.50,1117.75,1117.50,1117.75,15,8,23.00
05/27/2004,03:24,1117.50,1117.50,1117.50,1117.50,0,16,16.00
05/27/2004,03:25,1117.50,1117.50,1117.25,1117.25,0,48,48.00
05/27/2004,03:26,1117.25,1117.25,1117.25,1117.25,0,10,10.00
05/27/2004,03:27,1117.25,1117.50,1117.25,1117.50,10,8,18.00
05/27/2004,03:28,1117.75,1117.75,1117.50,1117.75,101,53,154.00
05/27/2004,03:29,1117.50,1117.75,1117.25,1117.50,60,42,102.00
05/27/2004,03:30,1117.50,1117.50,1117.50,1117.50,2,0,2.00
05/27/2004,03:31,1117.25,1117.25,1117.00,1117.00,0,52,52.00
05/27/2004,03:32,1117.00,1117.25,1117.00,1117.00,1,75,76.00
05/27/2004,03:33,1117.00,1117.00,1117.00,1117.00,0,18,18.00
05/27/2004,03:34,1116.75,1117.00,1116.75,1116.75,1,20,21.00
05/27/2004,03:35,1117.00,1117.00,1116.75,1116.75,1,8,9.00
05/27/2004,03:36,1116.75,1117.00,1116.75,1117.00,2,8,10.00
05/27/2004,03:37,1116.75,1116.75,1116.75,1116.75,0,10,10.00
05/27/2004,03:38,1116.75,1117.00,1116.75,1116.75,9,16,25.00
05/27/2004,03:39,1116.75,1116.75,1116.75,1116.75,0,8,8.00
05/27/2004,03:40,1117.00,1117.00,1116.75,1116.75,30,8,38.00
05/27/2004,03:41,1116.75,1117.00,1116.75,1116.75,2,31,33.00
05/27/2004,03:42,1117.00,1117.00,1116.75,1117.00,113,40,153.00
05/27/2004,03:43,1117.00,1117.25,1116.75,1117.00,35,111,146.00
05/27/2004,03:44,1116.75,1117.00,1116.75,1116.75,1,39,40.00
05/27/2004,03:45,1116.75,1117.00,1116.75,1117.00,34,10,44.00
05/27/2004,03:46,1116.75,1116.75,1116.75,1116.75,0,17,17.00
05/27/2004,03:47,1116.75,1116.75,1116.75,1116.75,0,7,7.00
05/27/2004,03:48,1116.75,1116.75,1116.50,1116.50,0,48,48.00
05/27/2004,03:49,1116.50,1116.75,1116.50,1116.50,15,12,27.00
05/27/2004,03:50,1116.75,1116.75,1116.25,1116.50,6,32,38.00
05/27/2004,03:51,1116.50,1116.50,1116.25,1116.25,18,8,26.00
05/27/2004,03:52,1116.25,1116.50,1116.25,1116.25,12,53,65.00
05/27/2004,03:53,1116.50,1116.50,1116.25,1116.25,10,101,111.00
05/27/2004,03:54,1116.00,1116.25,1116.00,1116.25,2,29,31.00
05/27/2004,03:55,1116.00,1116.25,1116.00,1116.25,44,8,52.00
05/27/2004,03:56,1116.50,1116.50,1116.25,1116.25,10,33,43.00
05/27/2004,03:57,1116.25,1116.25,1116.00,1116.00,0,17,17.00
05/27/2004,03:58,1116.00,1116.25,1116.00,1116.00,2,14,16.00
05/27/2004,03:59,1116.00,1116.25,1116.00,1116.25,5,33,38.00
05/27/2004,04:00,1116.00,1116.00,1116.00,1116.00,0,22,22.00
05/27/2004,04:01,1116.00,1116.25,1115.75,1116.25,39,34,73.00
05/27/2004,04:02,1116.25,1116.50,1116.25,1116.25,9,45,54.00
05/27/2004,04:03,1116.25,1116.25,1116.00,1116.25,1,44,45.00
05/27/2004,04:04,1116.25,1116.25,1116.00,1116.00,1,8,9.00
05/27/2004,04:05,1116.00,1116.00,1116.00,1116.00,0,186,186.00
05/27/2004,04:06,1116.00,1116.25,1115.75,1116.00,1,10,11.00
05/27/2004,04:07,1116.00,1116.00,1115.75,1116.00,4,12,16.00
05/27/2004,04:08,1116.00,1116.00,1115.75,1115.75,8,8,16.00
05/27/2004,04:09,1116.00,1116.00,1115.75,1115.75,1,10,11.00
05/27/2004,04:10,1115.75,1115.75,1115.75,1115.75,0,13,13.00
05/27/2004,04:11,1115.75,1115.75,1115.75,1115.75,0,2,2.00
05/27/2004,04:12,1115.75,1116.00,1115.75,1116.00,44,8,52.00
05/27/2004,04:13,1115.75,1116.00,1115.75,1116.00,4,8,12.00
05/27/2004,04:14,1115.75,1116.00,1115.75,1115.75,2,9,11.00
05/27/2004,04:15,1116.00,1116.00,1115.75,1115.75,11,7,18.00
05/27/2004,04:16,1116.00,1116.00,1115.75,1115.75,2,7,9.00
05/27/2004,04:17,1115.75,1116.00,1115.75,1116.00,5,7,12.00
05/27/2004,04:18,1115.75,1115.75,1115.75,1115.75,0,7,7.00
05/27/2004,04:19,1116.00,1116.00,1115.75,1116.00,10,7,17.00
05/27/2004,04:20,1116.00,1116.00,1115.75,1115.75,1,7,8.00
05/27/2004,04:21,1115.75,1116.00,1115.75,1116.00,40,1,41.00
05/27/2004,04:22,1116.00,1116.25,1116.00,1116.25,21,0,21.00
05/27/2004,04:23,1116.25,1116.25,1116.00,1116.00,6,1,7.00
05/27/2004,04:24,1116.00,1116.25,1116.00,1116.25,1,7,8.00
05/27/2004,04:25,1116.25,1116.25,1116.25,1116.25,44,0,44.00
05/27/2004,04:26,1116.00,1116.00,1116.00,1116.00,0,56,56.00
05/27/2004,04:27,1115.75,1116.50,1115.75,1116.50,201,1,202.00
05/27/2004,04:28,1116.75,1116.75,1116.50,1116.50,1,49,50.00
05/27/2004,04:29,1116.50,1116.50,1116.25,1116.25,0,12,12.00
05/27/2004,04:30,1116.25,1116.50,1116.25,1116.50,1,13,14.00
05/27/2004,04:31,1116.25,1116.25,1116.25,1116.25,0,14,14.00
05/27/2004,04:32,1116.25,1116.25,1116.00,1116.25,2,74,76.00
05/27/2004,04:33,1116.00,1116.25,1116.00,1116.25,1,7,8.00
05/27/2004,04:34,1116.00,1116.00,1116.00,1116.00,0,7,7.00
05/27/2004,04:35,1116.00,1116.50,1116.00,1116.50,18,7,25.00
05/27/2004,04:36,1116.25,1116.25,1116.25,1116.25,0,39,39.00
05/27/2004,04:37,1116.25,1116.25,1116.25,1116.25,0,28,28.00
05/27/2004,04:38,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/27/2004,04:39,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/27/2004,04:40,1116.25,1116.50,1116.25,1116.50,5,1,6.00
05/27/2004,04:41,1116.25,1116.25,1116.25,1116.25,0,12,12.00
05/27/2004,04:42,1116.25,1116.25,1115.75,1116.00,22,130,152.00
05/27/2004,04:43,1116.25,1116.25,1116.00,1116.00,4,7,11.00
05/27/2004,04:44,1116.00,1116.00,1116.00,1116.00,0,8,8.00
05/27/2004,04:45,1116.00,1116.00,1116.00,1116.00,0,3,3.00
05/27/2004,04:46,1116.00,1116.00,1115.75,1116.00,10,7,17.00
05/27/2004,04:47,1116.25,1116.25,1116.00,1116.00,10,9,19.00
05/27/2004,04:48,1116.00,1116.00,1116.00,1116.00,0,7,7.00
05/27/2004,04:49,1116.25,1116.25,1116.25,1116.25,73,0,73.00
05/27/2004,04:50,1116.25,1116.25,1116.00,1116.00,2,5,7.00
05/27/2004,04:52,1116.25,1116.25,1116.25,1116.25,7,0,7.00
05/27/2004,04:53,1116.25,1116.25,1116.25,1116.25,7,0,7.00
05/27/2004,04:54,1116.25,1116.25,1116.25,1116.25,12,0,12.00
05/27/2004,04:55,1116.25,1116.25,1116.00,1116.00,4,3,7.00
05/27/2004,04:57,1116.25,1116.25,1116.00,1116.00,5,2,7.00
05/27/2004,04:58,1116.50,1116.50,1116.25,1116.25,11,7,18.00
05/27/2004,04:59,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/27/2004,05:01,1116.25,1116.25,1116.25,1116.25,0,7,7.00
05/27/2004,05:02,1116.25,1116.50,1116.25,1116.50,3,6,9.00
05/27/2004,05:03,1116.25,1116.25,1116.25,1116.25,0,12,12.00
05/27/2004,05:04,1116.50,1116.50,1116.25,1116.25,1,6,7.00
05/27/2004,05:05,1116.50,1116.50,1116.25,1116.50,2,6,8.00
05/27/2004,05:06,1116.50,1116.50,1116.25,1116.25,34,6,40.00
05/27/2004,05:07,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:08,1116.25,1116.50,1116.25,1116.50,1,6,7.00
05/27/2004,05:09,1116.25,1116.25,1116.25,1116.25,0,8,8.00
05/27/2004,05:10,1116.25,1116.25,1116.25,1116.25,0,54,54.00
05/27/2004,05:11,1116.25,1116.25,1116.25,1116.25,0,11,11.00
05/27/2004,05:12,1116.25,1116.25,1116.00,1116.25,4,11,15.00
05/27/2004,05:13,1116.00,1116.25,1116.00,1116.25,7,6,13.00
05/27/2004,05:14,1116.25,1116.25,1116.00,1116.00,13,1,14.00
05/27/2004,05:15,1116.00,1116.25,1116.00,1116.00,4,13,17.00
05/27/2004,05:16,1116.00,1116.00,1116.00,1116.00,0,6,6.00
05/27/2004,05:17,1116.00,1116.00,1116.00,1116.00,0,6,6.00
05/27/2004,05:18,1116.25,1116.50,1116.25,1116.50,52,6,58.00
05/27/2004,05:19,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:20,1116.50,1116.50,1116.25,1116.25,11,6,17.00
05/27/2004,05:21,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:22,1116.25,1116.25,1116.25,1116.25,0,14,14.00
05/27/2004,05:23,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:24,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:25,1116.50,1116.50,1116.25,1116.25,2,6,8.00
05/27/2004,05:26,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:27,1116.25,1116.25,1116.25,1116.25,0,10,10.00
05/27/2004,05:28,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:29,1116.50,1116.50,1116.25,1116.25,1,6,7.00
05/27/2004,05:31,1116.25,1116.50,1116.25,1116.25,2,13,15.00
05/27/2004,05:32,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:33,1116.25,1116.25,1116.00,1116.25,1,42,43.00
05/27/2004,05:34,1116.25,1116.25,1116.00,1116.25,3,6,9.00
05/27/2004,05:35,1116.25,1116.25,1116.00,1116.25,7,6,13.00
05/27/2004,05:36,1116.25,1116.25,1116.00,1116.25,8,6,14.00
05/27/2004,05:37,1116.50,1116.50,1116.25,1116.25,2,6,8.00
05/27/2004,05:38,1116.50,1116.50,1116.50,1116.50,1,0,1.00
05/27/2004,05:39,1116.25,1116.25,1116.25,1116.25,0,6,6.00
05/27/2004,05:40,1116.50,1116.50,1116.25,1116.50,6,6,12.00
05/27/2004,05:41,1116.50,1116.50,1116.25,1116.50,39,6,45.00
05/27/2004,05:42,1116.50,1117.25,1116.25,1117.25,312,6,318.00
05/27/2004,05:43,1116.75,1118.00,1116.75,1117.50,487,116,603.00
05/27/2004,05:44,1117.25,1117.75,1117.25,1117.75,63,10,73.00
05/27/2004,05:45,1117.50,1117.75,1117.50,1117.50,1,107,108.00
05/27/2004,05:46,1117.25,1117.50,1117.25,1117.50,38,6,44.00
05/27/2004,05:47,1117.50,1117.50,1117.25,1117.50,13,7,20.00
05/27/2004,05:48,1117.25,1117.25,1117.25,1117.25,0,6,6.00
05/27/2004,05:49,1117.50,1117.50,1117.50,1117.50,42,0,42.00
05/27/2004,05:50,1117.75,1117.75,1117.50,1117.50,16,6,22.00
05/27/2004,05:51,1117.75,1118.00,1117.75,1118.00,46,0,46.00
05/27/2004,05:52,1117.75,1118.75,1117.75,1118.75,391,14,405.00
05/27/2004,05:53,1118.75,1119.00,1118.50,1118.75,435,39,474.00
05/27/2004,05:54,1118.75,1119.25,1118.75,1118.75,230,90,320.00
05/27/2004,05:55,1118.75,1118.75,1118.75,1118.75,0,70,70.00
05/27/2004,05:56,1118.75,1119.00,1118.50,1118.75,102,23,125.00
05/27/2004,05:57,1118.75,1119.00,1118.75,1118.75,2,4,6.00
05/27/2004,05:58,1118.50,1118.75,1118.50,1118.75,38,10,48.00
05/27/2004,05:59,1118.75,1118.75,1118.50,1118.75,8,8,16.00
05/27/2004,06:00,1118.50,1118.75,1118.50,1118.75,1,12,13.00
05/27/2004,06:01,1118.50,1118.75,1118.00,1118.75,44,93,137.00
05/27/2004,06:02,1118.50,1118.75,1118.25,1118.25,3,17,20.00
05/27/2004,06:03,1118.50,1118.50,1118.25,1118.50,16,6,22.00
05/27/2004,06:04,1118.50,1118.75,1118.50,1118.50,10,1,11.00
05/27/2004,06:05,1118.50,1118.50,1118.25,1118.25,0,7,7.00
05/27/2004,06:06,1118.50,1118.50,1118.25,1118.50,8,6,14.00
05/27/2004,06:07,1118.25,1118.50,1118.25,1118.50,1,64,65.00
05/27/2004,06:08,1118.25,1118.25,1118.25,1118.25,0,22,22.00
05/27/2004,06:09,1118.25,1118.25,1118.00,1118.00,0,112,112.00
05/27/2004,06:10,1118.25,1118.25,1118.00,1118.00,1,12,13.00
05/27/2004,06:11,1118.00,1118.00,1118.00,1118.00,0,32,32.00
05/27/2004,06:12,1118.25,1118.50,1118.25,1118.25,157,14,171.00
05/27/2004,06:13,1118.25,1118.50,1118.25,1118.25,1,31,32.00
05/27/2004,06:14,1118.25,1118.25,1117.75,1118.25,16,121,137.00
05/27/2004,06:15,1118.00,1118.00,1118.00,1118.00,0,6,6.00
05/27/2004,06:16,1118.00,1118.00,1118.00,1118.00,0,23,23.00
05/27/2004,06:17,1118.00,1118.00,1118.00,1118.00,0,18,18.00
05/27/2004,06:18,1118.00,1118.00,1117.75,1118.00,2,11,13.00
05/27/2004,06:19,1117.75,1117.75,1117.75,1117.75,0,9,9.00
05/27/2004,06:20,1118.00,1118.00,1118.00,1118.00,15,0,15.00
05/27/2004,06:21,1117.75,1118.00,1117.75,1118.00,1,3,4.00
05/27/2004,06:22,1118.00,1118.00,1118.00,1118.00,103,0,103.00
05/27/2004,06:23,1118.00,1118.50,1117.75,1118.25,225,16,241.00
05/27/2004,06:24,1118.25,1118.25,1118.25,1118.25,0,83,83.00
05/27/2004,06:25,1118.00,1118.00,1118.00,1118.00,0,28,28.00
05/27/2004,06:26,1118.25,1118.25,1118.25,1118.25,6,0,6.00
05/27/2004,06:27,1118.00,1118.00,1118.00,1118.00,0,13,13.00
05/27/2004,06:28,1118.00,1118.00,1118.00,1118.00,0,10,10.00
05/27/2004,06:29,1118.00,1118.25,1118.00,1118.25,1,8,9.00
05/27/2004,06:30,1118.00,1118.00,1118.00,1118.00,0,8,8.00
05/27/2004,06:31,1118.25,1118.25,1118.00,1118.25,3,8,11.00
05/27/2004,06:32,1118.25,1118.25,1118.00,1118.00,154,8,162.00
05/27/2004,06:33,1118.00,1118.00,1118.00,1118.00,0,145,145.00
05/27/2004,06:34,1118.00,1118.75,1118.00,1118.75,322,20,342.00
05/27/2004,06:35,1118.75,1119.00,1118.50,1118.75,293,15,308.00
05/27/2004,06:36,1118.75,1118.75,1118.50,1118.75,180,117,297.00
05/27/2004,06:37,1118.75,1119.00,1118.50,1118.75,75,13,88.00
05/27/2004,06:38,1118.75,1118.75,1118.25,1118.25,0,442,442.00
05/27/2004,06:39,1118.50,1118.50,1118.25,1118.25,5,60,65.00
05/27/2004,06:40,1118.25,1118.50,1118.25,1118.50,161,50,211.00
05/27/2004,06:41,1118.50,1118.50,1118.50,1118.50,94,0,94.00
05/27/2004,06:42,1118.25,1118.25,1118.00,1118.00,0,398,398.00
05/27/2004,06:43,1118.00,1118.00,1117.75,1118.00,99,24,123.00
05/27/2004,06:44,1118.25,1118.50,1118.00,1118.25,215,522,737.00
05/27/2004,06:45,1118.00,1118.00,1118.00,1118.00,0,37,37.00
05/27/2004,06:46,1118.00,1118.25,1118.00,1118.00,2,34,36.00
05/27/2004,06:47,1118.00,1118.00,1117.75,1117.75,0,5,5.00
05/27/2004,06:48,1117.75,1117.75,1117.75,1117.75,0,55,55.00
05/27/2004,06:49,1117.50,1117.75,1117.50,1117.75,7,10,17.00
05/27/2004,06:50,1117.75,1118.00,1117.50,1118.00,71,8,79.00
05/27/2004,06:51,1117.75,1117.75,1117.75,1117.75,0,8,8.00
05/27/2004,06:52,1117.75,1117.75,1117.50,1117.50,0,52,52.00
05/27/2004,06:53,1117.50,1117.75,1117.50,1117.50,3,9,12.00
05/27/2004,06:54,1117.50,1117.75,1117.50,1117.75,6,1,7.00
05/27/2004,06:55,1117.75,1117.75,1117.75,1117.75,12,0,12.00
05/27/2004,06:56,1118.00,1118.00,1117.75,1117.75,4,17,21.00
05/27/2004,06:57,1117.75,1118.25,1117.75,1118.25,206,2,208.00
05/27/2004,06:58,1118.25,1118.50,1118.00,1118.00,12,3,15.00
05/27/2004,06:59,1118.00,1118.00,1118.00,1118.00,0,1,1.00
05/27/2004,07:00,1118.25,1118.25,1118.25,1118.25,22,0,22.00
05/27/2004,07:01,1118.25,1118.50,1118.25,1118.50,81,0,81.00
05/27/2004,07:02,1118.25,1118.50,1118.25,1118.50,35,7,42.00
05/27/2004,07:04,1118.25,1118.50,1118.25,1118.25,1,60,61.00
05/27/2004,07:05,1118.00,1118.50,1118.00,1118.25,50,6,56.00
05/27/2004,07:06,1118.50,1118.50,1118.50,1118.50,30,0,30.00
05/27/2004,07:07,1118.25,1118.50,1118.25,1118.50,1,7,8.00
05/27/2004,07:08,1118.25,1118.75,1118.25,1118.50,50,103,153.00
05/27/2004,07:09,1118.25,1118.25,1118.00,1118.00,2,39,41.00
05/27/2004,07:10,1117.75,1117.75,1117.75,1117.75,0,51,51.00
05/27/2004,07:11,1118.00,1118.00,1117.75,1118.00,7,10,17.00
05/27/2004,07:12,1118.00,1118.00,1117.75,1118.00,52,2,54.00
05/27/2004,07:13,1118.00,1118.00,1118.00,1118.00,63,0,63.00
05/27/2004,07:14,1117.75,1118.00,1117.75,1117.75,14,35,49.00
05/27/2004,07:15,1117.75,1117.75,1117.50,1117.75,1,40,41.00
05/27/2004,07:16,1117.75,1117.75,1117.75,1117.75,81,0,81.00
05/27/2004,07:17,1117.75,1118.00,1117.50,1118.00,89,1,90.00
05/27/2004,07:18,1118.00,1118.25,1117.75,1118.25,178,1,179.00
05/27/2004,07:19,1118.00,1118.00,1118.00,1118.00,0,34,34.00
05/27/2004,07:20,1118.00,1118.25,1118.00,1118.25,5,1,6.00
05/27/2004,07:21,1118.25,1118.25,1118.00,1118.25,18,1,19.00
05/27/2004,07:22,1118.25,1118.50,1118.25,1118.50,66,1,67.00
05/27/2004,07:23,1118.50,1118.50,1118.25,1118.25,5,53,58.00
05/27/2004,07:24,1118.25,1118.50,1118.00,1118.00,37,54,91.00
05/27/2004,07:25,1118.25,1118.50,1118.25,1118.50,22,26,48.00
05/27/2004,07:26,1118.50,1118.50,1118.25,1118.25,2,5,7.00
05/27/2004,07:27,1118.50,1118.50,1118.25,1118.50,21,1,22.00
05/27/2004,07:28,1118.50,1118.50,1118.25,1118.25,65,2,67.00
05/27/2004,07:29,1118.25,1118.50,1118.25,1118.50,8,14,22.00
05/27/2004,07:30,1118.50,1118.50,1118.25,1118.50,36,23,59.00
05/27/2004,07:31,1118.25,1118.50,1117.75,1118.50,121,144,265.00
05/27/2004,07:32,1118.50,1118.50,1118.00,1118.25,17,92,109.00
05/27/2004,07:33,1118.00,1118.25,1117.75,1118.00,12,134,146.00
05/27/2004,07:34,1118.00,1118.25,1118.00,1118.00,59,20,79.00
05/27/2004,07:35,1118.00,1118.00,1117.75,1118.00,5,24,29.00
05/27/2004,07:36,1117.75,1118.00,1117.75,1118.00,23,22,45.00
05/27/2004,07:37,1117.75,1117.75,1117.75,1117.75,0,10,10.00
05/27/2004,07:38,1117.75,1118.00,1117.75,1118.00,370,50,420.00
05/27/2004,07:39,1118.00,1118.50,1118.00,1118.50,264,0,264.00
05/27/2004,07:40,1118.25,1118.25,1118.00,1118.25,150,114,264.00
05/27/2004,07:41,1118.25,1118.25,1118.00,1118.00,166,317,483.00
05/27/2004,07:42,1118.00,1118.00,1117.75,1117.75,0,18,18.00
05/27/2004,07:43,1118.00,1118.25,1118.00,1118.00,56,45,101.00
05/27/2004,07:44,1118.00,1118.25,1118.00,1118.25,51,13,64.00
05/27/2004,07:45,1118.00,1118.25,1117.75,1117.75,1,100,101.00
05/27/2004,07:46,1118.00,1118.00,1117.75,1118.00,21,40,61.00
05/27/2004,07:47,1118.00,1118.00,1118.00,1118.00,4,0,4.00
05/27/2004,07:48,1118.00,1118.00,1118.00,1118.00,23,0,23.00
05/27/2004,07:49,1118.25,1118.50,1118.25,1118.50,84,0,84.00
05/27/2004,07:50,1118.50,1118.50,1118.25,1118.25,120,123,243.00
05/27/2004,07:51,1118.50,1118.50,1118.25,1118.50,32,2,34.00
05/27/2004,07:52,1118.50,1118.50,1118.50,1118.50,102,0,102.00
05/27/2004,07:53,1118.50,1119.00,1118.50,1119.00,188,2,190.00
05/27/2004,07:54,1119.00,1119.00,1118.75,1119.00,71,9,80.00
05/27/2004,07:55,1119.00,1119.00,1119.00,1119.00,293,0,293.00
05/27/2004,07:56,1119.00,1119.25,1119.00,1119.00,18,204,222.00
05/27/2004,07:57,1119.00,1119.25,1118.75,1119.00,40,140,180.00
05/27/2004,07:58,1118.75,1119.00,1118.75,1119.00,12,3,15.00
05/27/2004,07:59,1119.00,1119.00,1118.75,1119.00,61,1,62.00
05/27/2004,08:00,1119.00,1119.25,1118.75,1119.25,79,81,160.00
05/27/2004,08:01,1119.00,1119.50,1119.00,1119.00,400,366,766.00
05/27/2004,08:02,1119.00,1119.25,1119.00,1119.00,1,114,115.00
05/27/2004,08:03,1119.00,1119.25,1119.00,1119.25,11,34,45.00
05/27/2004,08:04,1119.00,1119.25,1119.00,1119.25,6,162,168.00
05/27/2004,08:05,1119.25,1119.25,1119.00,1119.00,4,13,17.00
05/27/2004,08:06,1119.25,1119.25,1119.00,1119.00,5,100,105.00
05/27/2004,08:07,1119.00,1119.25,1118.75,1119.25,62,60,122.00
05/27/2004,08:08,1119.00,1119.00,1119.00,1119.00,0,71,71.00
05/27/2004,08:09,1119.00,1119.00,1118.75,1119.00,20,275,295.00
05/27/2004,08:10,1118.75,1119.25,1118.75,1119.25,354,15,369.00
05/27/2004,08:11,1119.00,1119.25,1118.75,1118.75,8,224,232.00
05/27/2004,08:12,1119.00,1119.00,1118.75,1118.75,38,23,61.00
05/27/2004,08:13,1119.00,1119.00,1118.75,1118.75,8,19,27.00
05/27/2004,08:14,1118.75,1119.00,1118.75,1118.75,1,80,81.00
05/27/2004,08:15,1118.75,1119.00,1118.75,1118.75,156,22,178.00
05/27/2004,08:16,1119.00,1119.00,1118.75,1118.75,6,34,40.00
05/27/2004,08:17,1119.00,1119.00,1118.50,1118.75,54,94,148.00
05/27/2004,08:18,1118.75,1119.00,1118.50,1119.00,42,12,54.00
05/27/2004,08:19,1118.75,1119.00,1118.75,1118.75,4,118,122.00
05/27/2004,08:20,1119.00,1119.00,1118.50,1118.75,116,412,528.00
05/27/2004,08:21,1118.75,1119.25,1118.50,1119.25,650,7,657.00
05/27/2004,08:22,1119.50,1119.50,1119.00,1119.25,140,180,320.00
05/27/2004,08:23,1119.25,1119.25,1119.00,1119.25,66,47,113.00
05/27/2004,08:24,1119.00,1119.25,1119.00,1119.25,45,20,65.00
05/27/2004,08:25,1119.25,1119.50,1119.00,1119.25,219,35,254.00
05/27/2004,08:26,1119.25,1119.75,1119.25,1119.50,1517,465,1982.00
05/27/2004,08:27,1119.50,1119.75,1119.50,1119.50,47,255,302.00
05/27/2004,08:28,1119.50,1119.75,1119.25,1119.50,860,282,1142.00
05/27/2004,08:29,1119.50,1119.50,1119.25,1119.25,111,79,190.00
05/27/2004,08:30,1119.50,1119.50,1119.00,1119.00,187,887,1074.00
05/27/2004,08:31,1119.00,1119.75,1118.75,1119.50,2724,1926,4650.00
05/27/2004,08:32,1119.50,1119.75,1119.00,1119.25,2848,2836,5684.00
05/27/2004,08:33,1119.50,1119.50,1118.75,1118.75,269,1094,1363.00
05/27/2004,08:34,1118.75,1119.25,1118.50,1119.25,1871,1057,2928.00
05/27/2004,08:35,1119.00,1120.00,1119.00,1120.00,2295,258,2553.00
05/27/2004,08:36,1120.00,1120.75,1119.50,1120.25,4541,2401,6942.00
05/27/2004,08:37,1120.50,1121.00,1120.00,1120.75,3806,1250,5056.00
05/27/2004,08:38,1120.50,1121.25,1120.50,1120.75,3028,2072,5100.00
05/27/2004,08:39,1120.75,1121.00,1120.25,1120.50,989,1147,2136.00
05/27/2004,08:40,1120.75,1121.00,1120.25,1120.50,1551,1995,3546.00
05/27/2004,08:41,1120.50,1120.50,1119.75,1119.75,1018,4096,5114.00
05/27/2004,08:42,1120.00,1120.00,1119.50,1119.50,184,1796,1980.00
05/27/2004,08:43,1119.50,1120.00,1119.25,1119.75,517,759,1276.00
05/27/2004,08:44,1119.75,1120.00,1119.50,1119.75,1038,391,1429.00
05/27/2004,08:45,1120.00,1120.00,1119.50,1119.50,227,408,635.00
05/27/2004,08:46,1119.75,1119.75,1119.50,1119.75,338,856,1194.00
05/27/2004,08:47,1119.50,1120.50,1119.50,1120.50,1598,594,2192.00
05/27/2004,08:48,1120.25,1120.75,1120.00,1120.50,830,471,1301.00
05/27/2004,08:49,1120.50,1120.50,1119.75,1120.00,511,1746,2257.00
05/27/2004,08:50,1119.75,1120.00,1119.50,1119.50,1647,1490,3137.00
05/27/2004,08:51,1119.75,1120.00,1119.50,1119.75,669,546,1215.00
05/27/2004,08:52,1119.50,1119.75,1118.75,1119.50,1336,3755,5091.00
05/27/2004,08:53,1119.50,1119.50,1119.00,1119.25,1084,1636,2720.00
05/27/2004,08:54,1119.25,1119.75,1119.25,1119.75,906,764,1670.00
05/27/2004,08:55,1119.75,1120.00,1119.50,1119.50,500,721,1221.00
05/27/2004,08:56,1119.50,1121.00,1119.50,1120.50,3643,847,4490.00
05/27/2004,08:57,1120.50,1120.75,1120.00,1120.25,767,1003,1770.00
05/27/2004,08:58,1120.50,1120.50,1120.00,1120.50,359,607,966.00
05/27/2004,08:59,1120.50,1121.25,1120.25,1120.75,2203,1649,3852.00
05/27/2004,09:00,1120.75,1121.25,1120.25,1121.25,1107,550,1657.00
05/27/2004,09:01,1121.25,1122.00,1121.00,1121.50,5493,1903,7396.00
05/27/2004,09:02,1121.50,1122.00,1121.25,1121.75,1571,862,2433.00
05/27/2004,09:03,1121.75,1122.00,1121.25,1121.50,1575,1191,2766.00
05/27/2004,09:04,1121.50,1122.25,1121.50,1122.25,3750,1279,5029.00
05/27/2004,09:05,1122.25,1123.75,1122.00,1123.50,7702,3385,11087.00
05/27/2004,09:06,1123.75,1124.50,1123.25,1123.50,5747,3789,9536.00
05/27/2004,09:07,1123.25,1123.75,1123.00,1123.50,2190,2009,4199.00
05/27/2004,09:08,1123.75,1124.00,1123.25,1123.75,1242,1020,2262.00
05/27/2004,09:09,1123.50,1124.25,1123.25,1124.00,2438,1814,4252.00
05/27/2004,09:10,1124.00,1124.00,1123.25,1123.25,891,736,1627.00
05/27/2004,09:11,1123.50,1124.00,1123.25,1123.75,1307,1596,2903.00
05/27/2004,09:12,1123.75,1124.00,1123.25,1123.25,1132,1320,2452.00
05/27/2004,09:13,1123.50,1123.50,1123.00,1123.00,973,1709,2682.00
05/27/2004,09:14,1123.00,1123.50,1122.75,1123.00,528,1505,2033.00
05/27/2004,09:15,1123.00,1123.00,1122.25,1122.50,1168,2970,4138.00
05/27/2004,09:16,1122.50,1123.50,1122.50,1123.25,3595,1347,4942.00
05/27/2004,09:17,1123.25,1123.50,1123.00,1123.25,1308,885,2193.00
05/27/2004,09:18,1123.25,1123.50,1123.25,1123.25,173,231,404.00
05/27/2004,09:19,1123.50,1123.50,1122.75,1122.75,143,2334,2477.00
05/27/2004,09:20,1122.75,1123.00,1122.75,1123.00,1198,638,1836.00
05/27/2004,09:21,1123.00,1123.00,1122.50,1122.75,1172,1541,2713.00
05/27/2004,09:22,1122.75,1123.00,1122.25,1122.25,646,1550,2196.00
05/27/2004,09:23,1122.25,1122.50,1122.00,1122.25,220,950,1170.00
05/27/2004,09:24,1122.25,1122.50,1122.00,1122.50,534,1032,1566.00
05/27/2004,09:25,1122.25,1122.50,1122.25,1122.50,95,163,258.00
05/27/2004,09:26,1122.50,1122.50,1122.00,1122.00,527,740,1267.00
05/27/2004,09:27,1122.25,1122.75,1122.00,1122.75,1203,372,1575.00
05/27/2004,09:28,1122.75,1122.75,1122.25,1122.75,379,413,792.00
05/27/2004,09:29,1122.75,1122.75,1122.25,1122.25,111,572,683.00
05/27/2004,09:30,1122.25,1123.00,1122.25,1123.00,1923,299,2222.00
05/27/2004,09:31,1123.00,1123.00,1122.25,1122.75,1183,519,1702.00
05/27/2004,09:32,1122.50,1123.50,1122.50,1123.00,3286,1003,4289.00
05/27/2004,09:33,1123.00,1123.25,1122.75,1122.75,214,1063,1277.00
05/27/2004,09:34,1123.00,1123.25,1122.75,1123.00,1218,1064,2282.00
05/27/2004,09:35,1122.75,1123.00,1122.25,1122.50,1102,1694,2796.00
05/27/2004,09:36,1122.50,1122.50,1122.00,1122.00,85,2061,2146.00
05/27/2004,09:37,1122.00,1122.50,1121.75,1122.25,2396,1673,4069.00
05/27/2004,09:38,1122.25,1122.75,1122.25,1122.75,1290,386,1676.00
05/27/2004,09:39,1122.75,1123.00,1122.50,1122.75,289,641,930.00
05/27/2004,09:40,1122.75,1123.00,1122.50,1122.75,404,387,791.00
05/27/2004,09:41,1123.00,1123.00,1122.50,1122.50,16,488,504.00
05/27/2004,09:42,1122.50,1122.50,1122.00,1122.00,75,799,874.00
05/27/2004,09:43,1122.00,1122.25,1121.75,1122.25,228,1514,1742.00
05/27/2004,09:44,1122.25,1122.25,1121.75,1122.00,557,550,1107.00
05/27/2004,09:45,1122.00,1122.25,1122.00,1122.25,1012,169,1181.00
05/27/2004,09:46,1122.25,1122.50,1122.00,1122.25,392,162,554.00
05/27/2004,09:47,1122.25,1122.50,1122.00,1122.25,277,639,916.00
05/27/2004,09:48,1122.25,1123.00,1122.00,1122.75,1950,519,2469.00
05/27/2004,09:49,1122.75,1122.75,1122.25,1122.50,140,869,1009.00
05/27/2004,09:50,1122.50,1122.50,1122.25,1122.25,775,690,1465.00
05/27/2004,09:51,1122.25,1122.50,1122.25,1122.25,21,574,595.00
05/27/2004,09:52,1122.25,1122.75,1122.25,1122.75,904,645,1549.00
05/27/2004,09:53,1122.75,1122.75,1122.25,1122.50,721,161,882.00
05/27/2004,09:54,1122.50,1122.75,1122.25,1122.50,383,72,455.00
05/27/2004,09:55,1122.50,1123.25,1122.50,1122.75,2411,813,3224.00
05/27/2004,09:56,1122.75,1123.25,1122.75,1123.25,1809,726,2535.00
05/27/2004,09:57,1123.25,1123.25,1122.75,1123.00,435,619,1054.00
05/27/2004,09:58,1122.75,1123.25,1122.75,1122.75,230,64,294.00
05/27/2004,09:59,1123.00,1123.25,1122.75,1123.00,392,106,498.00
05/27/2004,10:00,1123.00,1123.25,1122.50,1123.25,1214,423,1637.00
05/27/2004,10:01,1123.25,1123.25,1122.75,1122.75,1006,516,1522.00
05/27/2004,10:02,1122.75,1123.00,1122.00,1122.25,683,1739,2422.00
05/27/2004,10:03,1122.00,1122.75,1122.00,1122.25,914,647,1561.00
05/27/2004,10:04,1122.50,1122.75,1122.25,1122.50,265,213,478.00
05/27/2004,10:05,1122.50,1122.75,1122.50,1122.75,543,21,564.00
05/27/2004,10:06,1122.75,1123.00,1122.75,1123.00,389,26,415.00
05/27/2004,10:07,1122.75,1122.75,1122.25,1122.50,24,1033,1057.00
05/27/2004,10:08,1122.25,1122.50,1122.00,1122.25,290,1642,1932.00
05/27/2004,10:09,1122.00,1122.25,1121.75,1122.25,434,715,1149.00
05/27/2004,10:10,1122.00,1122.50,1122.00,1122.50,618,843,1461.00
05/27/2004,10:11,1122.25,1122.25,1121.25,1121.25,189,3644,3833.00
05/27/2004,10:12,1121.25,1121.75,1121.25,1121.25,630,1365,1995.00
05/27/2004,10:13,1121.50,1121.50,1120.75,1120.75,256,1807,2063.00
05/27/2004,10:14,1121.00,1121.00,1120.50,1120.75,1428,1193,2621.00
05/27/2004,10:15,1120.75,1121.00,1120.50,1120.75,324,1073,1397.00
05/27/2004,10:16,1120.50,1120.75,1119.75,1120.25,1504,4811,6315.00
05/27/2004,10:17,1120.50,1120.75,1120.25,1120.50,1324,1192,2516.00
05/27/2004,10:18,1120.50,1120.50,1119.50,1119.50,764,3083,3847.00
05/27/2004,10:19,1119.50,1119.50,1117.25,1117.75,4115,12129,16244.00
05/27/2004,10:20,1117.75,1119.00,1117.50,1118.75,4283,1670,5953.00
05/27/2004,10:21,1118.50,1119.00,1118.00,1119.00,2048,1510,3558.00
05/27/2004,10:22,1118.75,1119.00,1118.25,1118.50,957,1658,2615.00
05/27/2004,10:23,1118.25,1118.75,1118.00,1118.50,1198,785,1983.00
05/27/2004,10:24,1118.50,1119.25,1118.50,1119.25,2186,869,3055.00
05/27/2004,10:25,1119.25,1119.25,1118.75,1118.75,286,778,1064.00
05/27/2004,10:26,1119.00,1119.00,1118.50,1118.75,129,1327,1456.00
05/27/2004,10:27,1118.75,1119.00,1118.50,1118.75,1084,901,1985.00
05/27/2004,10:28,1118.75,1119.00,1118.00,1118.25,1009,1293,2302.00
05/27/2004,10:29,1118.00,1118.25,1117.50,1117.75,627,1707,2334.00
05/27/2004,10:30,1117.75,1118.50,1117.50,1118.25,1930,1721,3651.00
05/27/2004,10:31,1118.25,1118.75,1118.00,1118.50,949,1071,2020.00
05/27/2004,10:32,1118.75,1118.75,1117.50,1117.75,831,1608,2439.00
05/27/2004,10:33,1117.75,1117.75,1117.00,1117.50,472,3057,3529.00
05/27/2004,10:34,1117.50,1118.25,1117.00,1118.00,1657,950,2607.00
05/27/2004,10:35,1117.75,1118.25,1117.75,1118.25,396,167,563.00
05/27/2004,10:36,1118.25,1118.50,1118.00,1118.25,1080,593,1673.00
05/27/2004,10:37,1118.00,1118.50,1118.00,1118.25,451,312,763.00
05/27/2004,10:38,1118.25,1118.75,1118.25,1118.75,589,53,642.00
05/27/2004,10:39,1118.75,1118.75,1118.25,1118.50,544,508,1052.00
05/27/2004,10:40,1118.50,1118.75,1118.00,1118.00,488,666,1154.00
05/27/2004,10:41,1118.25,1118.75,1118.25,1118.50,835,421,1256.00
05/27/2004,10:42,1118.50,1118.75,1118.50,1118.75,451,234,685.00
05/27/2004,10:43,1118.75,1119.25,1118.75,1119.00,1608,750,2358.00
05/27/2004,10:44,1118.75,1119.25,1118.75,1119.00,263,131,394.00
05/27/2004,10:45,1119.00,1119.00,1118.50,1118.50,97,359,456.00
05/27/2004,10:46,1118.50,1118.75,1118.25,1118.50,104,446,550.00
05/27/2004,10:47,1118.50,1119.00,1118.50,1118.75,288,248,536.00
05/27/2004,10:48,1118.75,1119.25,1118.50,1119.25,839,37,876.00
05/27/2004,10:49,1119.25,1119.50,1119.00,1119.25,1081,458,1539.00
05/27/2004,10:50,1119.25,1119.25,1119.00,1119.25,76,89,165.00
05/27/2004,10:51,1119.00,1119.25,1119.00,1119.00,51,335,386.00
05/27/2004,10:52,1119.25,1119.50,1119.00,1119.25,474,169,643.00
05/27/2004,10:53,1119.25,1119.50,1119.00,1119.25,945,749,1694.00
05/27/2004,10:54,1119.50,1119.50,1119.00,1119.25,47,373,420.00
05/27/2004,10:55,1119.00,1119.50,1119.00,1119.25,596,94,690.00
05/27/2004,10:56,1119.25,1119.75,1119.25,1119.75,1672,80,1752.00
05/27/2004,10:57,1119.75,1120.25,1119.75,1120.00,2263,578,2841.00
05/27/2004,10:58,1120.25,1120.25,1119.75,1120.00,129,410,539.00
05/27/2004,10:59,1120.00,1120.25,1119.50,1119.50,63,526,589.00
05/27/2004,11:00,1119.50,1119.75,1119.00,1119.25,278,922,1200.00
05/27/2004,11:01,1119.25,1119.50,1119.00,1119.00,102,371,473.00
05/27/2004,11:02,1119.00,1119.75,1119.00,1119.75,1344,120,1464.00
05/27/2004,11:03,1119.75,1119.75,1119.50,1119.75,64,41,105.00
05/27/2004,11:04,1119.50,1119.75,1119.50,1119.75,54,41,95.00
05/27/2004,11:05,1119.50,1119.75,1119.25,1119.75,204,234,438.00
05/27/2004,11:06,1119.75,1120.00,1119.50,1119.50,152,168,320.00
05/27/2004,11:07,1119.50,1119.75,1119.25,1119.25,43,312,355.00
05/27/2004,11:08,1119.25,1119.25,1118.75,1118.75,61,1430,1491.00
05/27/2004,11:09,1118.75,1118.75,1118.00,1118.00,471,2189,2660.00
05/27/2004,11:10,1118.25,1118.50,1117.75,1118.25,430,1140,1570.00
05/27/2004,11:11,1118.00,1118.50,1118.00,1118.25,117,183,300.00
05/27/2004,11:12,1118.00,1118.25,1117.75,1118.00,195,313,508.00
05/27/2004,11:13,1118.00,1118.00,1117.25,1117.75,670,772,1442.00
05/27/2004,11:14,1117.50,1117.50,1117.00,1117.00,161,1209,1370.00
05/27/2004,11:15,1117.00,1117.00,1116.00,1117.00,1642,3274,4916.00
05/27/2004,11:16,1116.75,1117.00,1116.00,1116.25,532,2059,2591.00
05/27/2004,11:17,1116.25,1116.75,1116.25,1116.50,920,338,1258.00
05/27/2004,11:18,1116.75,1117.00,1116.50,1117.00,798,174,972.00
05/27/2004,11:19,1117.00,1117.00,1116.25,1116.50,187,991,1178.00
05/27/2004,11:20,1116.50,1116.75,1116.50,1116.50,195,360,555.00
05/27/2004,11:21,1116.50,1116.75,1116.25,1116.25,332,933,1265.00
05/27/2004,11:22,1116.50,1116.75,1116.00,1116.50,384,792,1176.00
05/27/2004,11:23,1116.50,1117.25,1116.50,1117.25,1230,346,1576.00
05/27/2004,11:24,1117.25,1117.25,1116.25,1116.75,1132,1272,2404.00
05/27/2004,11:25,1116.50,1116.75,1116.00,1116.25,135,1027,1162.00
05/27/2004,11:26,1116.25,1116.50,1116.00,1116.00,235,1446,1681.00
05/27/2004,11:27,1116.25,1116.75,1116.25,1116.75,1151,436,1587.00
05/27/2004,11:28,1116.75,1117.00,1116.50,1116.75,418,453,871.00
05/27/2004,11:29,1116.75,1117.00,1116.50,1116.75,680,142,822.00
05/27/2004,11:30,1117.00,1117.25,1116.75,1116.75,436,379,815.00
05/27/2004,11:31,1116.75,1117.00,1116.25,1116.75,164,766,930.00
05/27/2004,11:32,1116.50,1117.00,1116.00,1116.75,754,378,1132.00
05/27/2004,11:33,1117.00,1117.00,1116.50,1116.50,169,237,406.00
05/27/2004,11:34,1116.75,1117.00,1116.50,1117.00,608,20,628.00
05/27/2004,11:35,1117.00,1117.25,1116.75,1117.00,692,252,944.00
05/27/2004,11:36,1117.00,1117.25,1116.50,1117.00,400,386,786.00
05/27/2004,11:37,1116.75,1117.25,1116.75,1117.25,551,293,844.00
05/27/2004,11:38,1117.50,1117.50,1117.00,1117.25,294,227,521.00
05/27/2004,11:39,1117.25,1117.25,1116.75,1117.25,152,197,349.00
05/27/2004,11:40,1117.00,1117.50,1117.00,1117.50,306,22,328.00
05/27/2004,11:41,1117.25,1117.50,1117.25,1117.50,397,309,706.00
05/27/2004,11:42,1117.50,1117.75,1117.25,1117.25,678,385,1063.00
05/27/2004,11:43,1117.25,1117.50,1117.25,1117.50,335,220,555.00
05/27/2004,11:44,1117.50,1118.00,1117.25,1117.50,1271,517,1788.00
05/27/2004,11:45,1117.50,1118.00,1117.50,1117.75,387,365,752.00
05/27/2004,11:46,1117.75,1117.75,1117.00,1117.00,243,1016,1259.00
05/27/2004,11:47,1117.00,1117.25,1116.75,1117.00,597,302,899.00
05/27/2004,11:48,1117.00,1117.50,1117.00,1117.00,215,210,425.00
05/27/2004,11:49,1117.00,1117.50,1116.75,1117.25,798,203,1001.00
05/27/2004,11:50,1117.25,1117.50,1117.25,1117.25,31,163,194.00
05/27/2004,11:51,1117.50,1117.50,1117.25,1117.25,147,20,167.00
05/27/2004,11:52,1117.50,1117.75,1117.25,1117.50,652,51,703.00
05/27/2004,11:53,1117.50,1117.75,1117.50,1117.75,823,155,978.00
05/27/2004,11:54,1117.75,1118.00,1117.25,1117.25,322,439,761.00
05/27/2004,11:55,1117.25,1117.75,1116.75,1117.00,254,530,784.00
05/27/2004,11:56,1116.75,1117.00,1115.75,1115.75,448,2790,3238.00
05/27/2004,11:57,1115.75,1116.25,1115.50,1116.00,1034,2328,3362.00
05/27/2004,11:58,1116.00,1116.75,1116.00,1116.25,1066,879,1945.00
05/27/2004,11:59,1116.25,1116.75,1116.00,1116.50,447,256,703.00
05/27/2004,12:00,1116.25,1116.50,1115.00,1115.25,1710,3348,5058.00
05/27/2004,12:01,1115.00,1115.50,1115.00,1115.25,681,773,1454.00
05/27/2004,12:02,1115.25,1115.25,1114.50,1114.75,1370,3531,4901.00
05/27/2004,12:03,1114.75,1115.50,1114.75,1115.25,1247,491,1738.00
05/27/2004,12:04,1115.25,1115.50,1114.75,1114.75,870,985,1855.00
05/27/2004,12:05,1114.75,1115.50,1114.75,1115.50,596,440,1036.00
05/27/2004,12:06,1115.50,1115.50,1115.00,1115.00,90,493,583.00
05/27/2004,12:07,1115.00,1115.75,1115.00,1115.50,1330,834,2164.00
05/27/2004,12:08,1115.50,1116.00,1115.50,1116.00,1765,137,1902.00
05/27/2004,12:09,1116.00,1116.25,1115.75,1116.00,608,564,1172.00
05/27/2004,12:10,1116.00,1116.25,1115.50,1115.75,357,949,1306.00
05/27/2004,12:11,1115.75,1116.25,1115.50,1116.00,616,28,644.00
05/27/2004,12:12,1116.00,1116.25,1116.00,1116.25,503,61,564.00
05/27/2004,12:13,1116.25,1116.25,1116.00,1116.25,30,43,73.00
05/27/2004,12:14,1116.00,1116.25,1116.00,1116.00,116,53,169.00
05/27/2004,12:15,1116.25,1116.50,1116.00,1116.50,342,1030,1372.00
05/27/2004,12:16,1116.50,1116.50,1116.00,1116.25,382,415,797.00
05/27/2004,12:17,1116.25,1116.75,1116.25,1116.50,742,334,1076.00
05/27/2004,12:18,1116.50,1116.75,1116.00,1116.00,208,520,728.00
05/27/2004,12:19,1116.25,1116.25,1115.75,1115.75,241,441,682.00
05/27/2004,12:20,1115.75,1116.00,1115.75,1116.00,330,19,349.00
05/27/2004,12:21,1116.00,1116.00,1115.50,1115.75,19,643,662.00
05/27/2004,12:22,1115.50,1116.00,1115.50,1116.00,175,392,567.00
05/27/2004,12:23,1115.75,1116.50,1115.75,1116.50,1048,69,1117.00
05/27/2004,12:24,1116.50,1116.50,1116.00,1116.25,214,228,442.00
05/27/2004,12:25,1116.25,1116.50,1116.00,1116.25,192,38,230.00
05/27/2004,12:26,1116.25,1116.25,1115.75,1115.75,333,702,1035.00
05/27/2004,12:27,1115.75,1115.75,1115.00,1115.25,223,1199,1422.00
05/27/2004,12:28,1115.25,1116.00,1115.25,1115.75,352,185,537.00
05/27/2004,12:29,1115.75,1116.00,1115.25,1115.50,41,766,807.00
05/27/2004,12:30,1115.50,1115.50,1115.25,1115.50,80,842,922.00
05/27/2004,12:31,1115.50,1115.75,1115.00,1115.25,380,501,881.00
05/27/2004,12:32,1115.50,1116.00,1115.25,1116.00,508,195,703.00
05/27/2004,12:33,1115.75,1116.50,1115.75,1116.25,1130,610,1740.00
05/27/2004,12:34,1116.25,1116.50,1116.00,1116.50,430,128,558.00
05/27/2004,12:35,1116.50,1116.75,1116.25,1116.50,874,535,1409.00
05/27/2004,12:36,1116.50,1116.75,1116.50,1116.75,100,114,214.00
05/27/2004,12:37,1116.75,1116.75,1116.25,1116.25,43,505,548.00
05/27/2004,12:38,1116.50,1116.50,1115.75,1116.00,319,712,1031.00
05/27/2004,12:39,1116.00,1116.25,1116.00,1116.25,27,180,207.00
05/27/2004,12:40,1116.00,1116.25,1116.00,1116.00,7,16,23.00
05/27/2004,12:41,1116.25,1116.75,1116.00,1116.75,886,576,1462.00
05/27/2004,12:42,1116.75,1116.75,1116.50,1116.75,345,10,355.00
05/27/2004,12:43,1116.75,1117.50,1116.75,1117.25,2274,457,2731.00
05/27/2004,12:44,1117.25,1117.50,1117.00,1117.00,601,402,1003.00
05/27/2004,12:45,1117.00,1117.25,1116.75,1117.25,558,460,1018.00
05/27/2004,12:46,1117.25,1117.25,1117.00,1117.00,162,212,374.00
05/27/2004,12:47,1117.00,1117.50,1117.00,1117.25,254,74,328.00
05/27/2004,12:48,1117.00,1117.25,1117.00,1117.00,94,61,155.00
05/27/2004,12:49,1117.00,1117.25,1116.75,1117.00,222,215,437.00
05/27/2004,12:50,1117.00,1117.00,1116.75,1116.75,86,87,173.00
05/27/2004,12:51,1117.00,1117.25,1116.75,1117.00,104,151,255.00
05/27/2004,12:52,1117.00,1117.00,1116.50,1116.50,74,482,556.00
05/27/2004,12:53,1116.50,1116.75,1116.50,1116.50,160,557,717.00
05/27/2004,12:54,1116.75,1116.75,1116.50,1116.75,285,21,306.00
05/27/2004,12:55,1116.75,1117.50,1116.75,1117.25,540,16,556.00
05/27/2004,12:56,1117.25,1117.25,1117.00,1117.00,5,78,83.00
05/27/2004,12:57,1117.00,1117.25,1116.50,1116.50,23,423,446.00
05/27/2004,12:58,1116.50,1116.75,1116.50,1116.50,54,163,217.00
05/27/2004,12:59,1116.50,1116.75,1116.50,1116.50,75,127,202.00
05/27/2004,13:00,1116.75,1116.75,1116.00,1116.00,50,1158,1208.00
05/27/2004,13:01,1116.25,1116.25,1115.75,1115.75,80,869,949.00
05/27/2004,13:02,1116.00,1116.00,1115.25,1115.50,127,1805,1932.00
05/27/2004,13:03,1115.50,1116.00,1115.25,1115.75,679,1072,1751.00
05/27/2004,13:04,1116.00,1116.50,1115.75,1116.50,1151,33,1184.00
05/27/2004,13:05,1116.25,1116.50,1116.00,1116.25,474,303,777.00
05/27/2004,13:06,1116.25,1116.50,1116.00,1116.50,219,7,226.00
05/27/2004,13:07,1116.50,1116.50,1116.25,1116.25,78,251,329.00
05/27/2004,13:08,1116.25,1116.25,1115.75,1116.25,160,292,452.00
05/27/2004,13:09,1116.00,1116.75,1116.00,1116.50,476,141,617.00
05/27/2004,13:10,1116.75,1117.00,1116.50,1116.50,216,247,463.00
05/27/2004,13:11,1116.75,1116.75,1116.25,1116.50,29,272,301.00
05/27/2004,13:12,1116.25,1117.75,1116.25,1117.75,1823,159,1982.00
05/27/2004,13:13,1117.75,1118.25,1117.50,1117.50,2156,785,2941.00
05/27/2004,13:14,1117.50,1117.75,1117.50,1117.50,274,464,738.00
05/27/2004,13:15,1117.75,1118.50,1117.75,1118.25,2231,289,2520.00
05/27/2004,13:16,1118.25,1118.50,1117.75,1117.75,1542,1255,2797.00
05/27/2004,13:17,1117.75,1118.25,1117.75,1118.25,1700,153,1853.00
05/27/2004,13:18,1118.00,1118.25,1117.75,1118.00,238,417,655.00
05/27/2004,13:19,1118.00,1118.25,1117.75,1118.00,270,111,381.00
05/27/2004,13:20,1118.25,1119.00,1118.00,1118.75,2653,480,3133.00
05/27/2004,13:21,1118.75,1119.00,1118.50,1118.75,1373,255,1628.00
05/27/2004,13:22,1118.75,1119.25,1118.75,1119.00,1794,143,1937.00
05/27/2004,13:23,1119.00,1119.50,1119.00,1119.25,745,921,1666.00
05/27/2004,13:24,1119.25,1119.50,1118.25,1118.50,1026,1451,2477.00
05/27/2004,13:25,1118.50,1118.75,1118.25,1118.50,480,922,1402.00
05/27/2004,13:26,1118.50,1118.75,1118.25,1118.75,349,215,564.00
05/27/2004,13:27,1118.75,1118.75,1118.00,1118.25,111,1071,1182.00
05/27/2004,13:28,1118.25,1119.25,1118.25,1119.25,1573,48,1621.00
05/27/2004,13:29,1119.25,1119.25,1118.75,1118.75,805,1020,1825.00
05/27/2004,13:30,1118.75,1119.50,1118.75,1119.25,1602,495,2097.00
05/27/2004,13:31,1119.25,1119.50,1119.00,1119.25,314,76,390.00
05/27/2004,13:32,1119.25,1119.50,1119.00,1119.00,82,839,921.00
05/27/2004,13:33,1119.25,1119.25,1119.00,1119.00,333,317,650.00
05/27/2004,13:34,1119.00,1119.25,1119.00,1119.25,114,143,257.00
05/27/2004,13:35,1119.25,1120.25,1119.25,1120.00,3958,1045,5003.00
05/27/2004,13:36,1120.00,1120.25,1119.50,1119.75,130,663,793.00
05/27/2004,13:37,1119.50,1120.00,1119.50,1119.75,1417,298,1715.00
05/27/2004,13:38,1119.75,1120.00,1119.50,1119.50,26,467,493.00
05/27/2004,13:39,1119.50,1120.25,1119.50,1120.00,703,264,967.00
05/27/2004,13:40,1120.25,1120.25,1119.25,1119.25,519,1422,1941.00
05/27/2004,13:41,1119.25,1119.50,1119.25,1119.50,162,298,460.00
05/27/2004,13:42,1119.25,1119.75,1119.25,1119.75,700,47,747.00
05/27/2004,13:43,1119.50,1119.50,1119.00,1119.25,76,1276,1352.00
05/27/2004,13:44,1119.25,1119.50,1119.25,1119.25,535,908,1443.00
05/27/2004,13:45,1119.25,1119.50,1119.25,1119.50,326,133,459.00
05/27/2004,13:46,1119.75,1119.75,1119.25,1119.50,155,121,276.00
05/27/2004,13:47,1119.50,1120.00,1119.25,1119.75,693,57,750.00
05/27/2004,13:48,1120.00,1120.00,1119.50,1120.00,439,496,935.00
05/27/2004,13:49,1120.00,1120.00,1119.50,1119.75,208,119,327.00
05/27/2004,13:50,1119.50,1119.75,1119.25,1119.25,63,302,365.00
05/27/2004,13:51,1119.25,1119.75,1119.25,1119.50,307,441,748.00
05/27/2004,13:52,1119.50,1119.50,1119.25,1119.50,264,70,334.00
05/27/2004,13:53,1119.50,1119.50,1119.00,1119.25,165,797,962.00
05/27/2004,13:54,1119.00,1120.25,1119.00,1119.75,2313,866,3179.00
05/27/2004,13:55,1120.00,1120.00,1119.25,1119.50,29,798,827.00
05/27/2004,13:56,1119.50,1119.50,1119.25,1119.50,102,312,414.00
05/27/2004,13:57,1119.50,1119.50,1119.25,1119.50,20,345,365.00
05/27/2004,13:58,1119.25,1119.50,1119.25,1119.25,20,503,523.00
05/27/2004,13:59,1119.25,1120.00,1119.25,1119.75,879,363,1242.00
05/27/2004,14:00,1119.50,1119.75,1119.25,1119.50,409,1265,1674.00
05/27/2004,14:01,1119.75,1119.75,1119.25,1119.25,21,443,464.00
05/27/2004,14:02,1119.50,1119.50,1119.25,1119.50,318,5,323.00
05/27/2004,14:03,1119.50,1119.75,1119.00,1119.00,405,658,1063.00
05/27/2004,14:04,1119.25,1119.25,1118.25,1118.50,460,3765,4225.00
05/27/2004,14:05,1118.50,1118.75,1118.00,1118.50,968,760,1728.00
05/27/2004,14:06,1118.75,1118.75,1118.25,1118.50,509,1101,1610.00
05/27/2004,14:07,1118.50,1118.50,1118.25,1118.50,550,253,803.00
05/27/2004,14:08,1118.50,1118.50,1118.25,1118.25,128,45,173.00
05/27/2004,14:09,1118.25,1118.50,1117.75,1117.75,66,2285,2351.00
05/27/2004,14:10,1118.00,1118.25,1117.75,1118.00,678,665,1343.00
05/27/2004,14:11,1118.00,1118.25,1117.75,1118.25,248,932,1180.00
05/27/2004,14:12,1118.00,1118.25,1117.75,1118.00,104,359,463.00
05/27/2004,14:13,1118.00,1118.75,1118.00,1118.75,2145,85,2230.00
05/27/2004,14:14,1118.75,1118.75,1118.50,1118.75,171,43,214.00
05/27/2004,14:15,1118.75,1119.00,1118.75,1119.00,491,686,1177.00
05/27/2004,14:16,1119.00,1119.00,1118.25,1118.50,296,1033,1329.00
05/27/2004,14:17,1118.75,1118.75,1118.50,1118.50,65,43,108.00
05/27/2004,14:18,1118.50,1118.75,1118.25,1118.50,81,700,781.00
05/27/2004,14:19,1118.50,1118.50,1118.25,1118.25,37,143,180.00
05/27/2004,14:20,1118.50,1118.75,1118.25,1118.75,617,2,619.00
05/27/2004,14:21,1118.75,1119.00,1118.50,1119.00,428,273,701.00
05/27/2004,14:22,1118.75,1119.25,1118.75,1119.25,927,476,1403.00
05/27/2004,14:23,1119.25,1119.25,1118.75,1118.75,531,548,1079.00
05/27/2004,14:24,1118.75,1119.00,1118.50,1118.50,181,379,560.00
05/27/2004,14:25,1118.50,1119.00,1118.50,1118.75,221,32,253.00
05/27/2004,14:26,1119.00,1119.00,1118.50,1118.50,10,478,488.00
05/27/2004,14:27,1118.50,1119.50,1118.50,1119.50,983,30,1013.00
05/27/2004,14:28,1119.50,1119.75,1119.00,1119.00,1138,876,2014.00
05/27/2004,14:29,1119.00,1119.25,1118.75,1118.75,416,701,1117.00
05/27/2004,14:30,1119.00,1119.50,1118.75,1119.50,787,345,1132.00
05/27/2004,14:31,1119.25,1119.50,1119.00,1119.25,324,620,944.00
05/27/2004,14:32,1119.25,1119.75,1119.00,1119.75,424,72,496.00
05/27/2004,14:33,1119.75,1121.50,1119.50,1121.00,7053,1404,8457.00
05/27/2004,14:34,1121.00,1121.75,1121.00,1121.25,1971,1157,3128.00
05/27/2004,14:35,1121.25,1122.00,1121.00,1121.75,1987,771,2758.00
05/27/2004,14:36,1121.75,1122.25,1121.50,1122.25,1929,678,2607.00
05/27/2004,14:37,1122.25,1122.25,1121.75,1121.75,278,1131,1409.00
05/27/2004,14:38,1121.75,1122.00,1121.50,1121.75,374,890,1264.00
05/27/2004,14:39,1121.75,1122.00,1121.50,1121.75,84,571,655.00
05/27/2004,14:40,1121.75,1121.75,1121.25,1121.25,481,1005,1486.00
05/27/2004,14:41,1121.25,1122.00,1121.25,1122.00,2493,441,2934.00
05/27/2004,14:42,1122.25,1122.25,1121.75,1122.00,721,1332,2053.00
05/27/2004,14:43,1121.75,1122.00,1121.75,1121.75,248,626,874.00
05/27/2004,14:44,1121.75,1122.00,1121.75,1122.00,547,15,562.00
05/27/2004,14:45,1122.00,1122.50,1121.75,1122.50,3022,636,3658.00
05/27/2004,14:46,1122.50,1123.00,1122.25,1122.25,1858,945,2803.00
05/27/2004,14:47,1122.25,1122.50,1121.75,1122.00,540,1461,2001.00
05/27/2004,14:48,1122.25,1122.25,1121.75,1121.75,116,1480,1596.00
05/27/2004,14:49,1121.50,1121.75,1121.25,1121.25,523,1202,1725.00
05/27/2004,14:50,1121.25,1121.50,1121.00,1121.25,815,1604,2419.00
05/27/2004,14:51,1121.25,1121.50,1121.25,1121.50,252,1326,1578.00
05/27/2004,14:52,1121.50,1121.50,1120.75,1120.75,141,1345,1486.00
05/27/2004,14:53,1121.00,1121.25,1120.75,1121.00,319,585,904.00
05/27/2004,14:54,1121.00,1121.00,1120.50,1120.75,279,1079,1358.00
05/27/2004,14:55,1120.75,1121.00,1120.25,1120.25,1095,1423,2518.00
05/27/2004,14:56,1120.25,1120.75,1120.25,1120.75,958,202,1160.00
05/27/2004,14:57,1120.75,1120.75,1120.25,1120.50,503,1487,1990.00
05/27/2004,14:58,1120.50,1120.75,1120.25,1120.50,341,1027,1368.00
05/27/2004,14:59,1120.50,1120.50,1120.00,1120.25,1227,1564,2791.00
05/27/2004,15:00,1120.50,1121.00,1120.25,1121.00,2534,2093,4627.00
05/27/2004,15:01,1120.75,1121.50,1120.75,1121.25,2421,1893,4314.00
05/27/2004,15:02,1121.00,1121.50,1121.00,1121.50,1463,582,2045.00
05/27/2004,15:03,1121.25,1121.25,1121.00,1121.25,454,1066,1520.00
05/27/2004,15:04,1121.25,1121.50,1121.00,1121.25,1540,18,1558.00
05/27/2004,15:05,1121.50,1121.50,1121.25,1121.25,585,92,677.00
05/27/2004,15:06,1121.25,1121.50,1121.00,1121.00,468,2212,2680.00
05/27/2004,15:07,1121.00,1121.50,1121.00,1121.25,442,360,802.00
05/27/2004,15:08,1121.50,1121.75,1121.25,1121.75,1641,1264,2905.00
05/27/2004,15:09,1121.75,1121.75,1121.50,1121.75,123,600,723.00
05/27/2004,15:10,1121.50,1122.00,1121.50,1121.75,678,352,1030.00
05/27/2004,15:11,1121.75,1122.25,1121.75,1121.75,2557,1217,3774.00
05/27/2004,15:12,1122.00,1122.50,1121.75,1122.50,758,249,1007.00
05/27/2004,15:13,1122.25,1123.00,1122.25,1122.50,1432,680,2112.00
05/27/2004,15:14,1122.50,1122.75,1122.25,1122.50,493,505,998.00
05/27/2004,15:15,1122.50,1123.25,1122.25,1122.50,3122,2379,5501.00
05/27/2004,15:16,1122.50,1122.50,1122.25,1122.50,3,6,9.00
05/27/2004,15:31,1122.25,1122.50,1122.25,1122.25,151,34,185.00
05/27/2004,15:32,1122.50,1122.75,1122.50,1122.50,56,25,81.00
05/27/2004,15:33,1122.75,1122.75,1122.50,1122.50,1,13,14.00
05/27/2004,15:34,1122.50,1122.50,1122.50,1122.50,0,22,22.00
05/27/2004,15:35,1122.50,1122.75,1122.50,1122.50,1,8,9.00
05/27/2004,15:37,1122.50,1123.00,1122.50,1123.00,147,1,148.00
05/27/2004,15:38,1123.00,1123.50,1123.00,1123.25,289,90,379.00
05/27/2004,15:39,1123.50,1123.50,1123.25,1123.25,30,47,77.00
05/27/2004,15:40,1123.25,1123.25,1122.75,1122.75,0,116,116.00
05/27/2004,15:41,1123.00,1123.25,1123.00,1123.00,62,3,65.00
05/27/2004,15:42,1123.00,1123.00,1123.00,1123.00,0,7,7.00
05/27/2004,15:43,1123.25,1123.25,1123.25,1123.25,1,0,1.00
05/27/2004,15:44,1123.25,1123.25,1123.00,1123.00,16,489,505.00
05/27/2004,15:45,1123.00,1123.00,1122.75,1123.00,124,39,163.00
05/27/2004,15:46,1123.00,1123.00,1122.75,1123.00,12,2,14.00
05/27/2004,15:47,1123.00,1123.00,1122.75,1122.75,5,35,40.00
05/27/2004,15:48,1122.75,1123.00,1122.75,1123.00,6,31,37.00
05/27/2004,15:49,1123.00,1123.00,1123.00,1123.00,3,0,3.00
05/27/2004,15:50,1122.75,1123.00,1122.75,1122.75,20,25,45.00
05/27/2004,15:51,1122.75,1122.75,1122.75,1122.75,0,2,2.00
05/27/2004,15:52,1123.00,1123.00,1122.75,1123.00,11,5,16.00
05/27/2004,15:53,1123.00,1123.00,1123.00,1123.00,40,0,40.00
05/27/2004,15:54,1123.00,1123.00,1123.00,1123.00,112,0,112.00
05/27/2004,15:55,1122.75,1123.00,1122.75,1123.00,30,1,31.00
05/27/2004,15:56,1123.00,1123.25,1122.75,1123.00,48,7,55.00
05/27/2004,15:57,1123.00,1123.00,1123.00,1123.00,0,31,31.00
05/27/2004,15:58,1123.00,1123.25,1123.00,1123.25,1,14,15.00
05/27/2004,16:00,1123.00,1123.00,1122.75,1122.75,2,63,65.00
05/27/2004,17:01,1122.75,1122.75,1122.50,1122.50,2,102,104.00
05/27/2004,17:03,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,17:04,1122.25,1122.25,1122.25,1122.25,0,3,3.00
05/27/2004,17:05,1122.25,1122.50,1122.00,1122.25,7,53,60.00
05/27/2004,17:07,1122.25,1122.25,1122.25,1122.25,7,0,7.00
05/27/2004,17:10,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/27/2004,17:11,1122.00,1122.00,1122.00,1122.00,0,2,2.00
05/27/2004,17:12,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,17:13,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/27/2004,17:14,1122.00,1122.00,1122.00,1122.00,0,44,44.00
05/27/2004,17:16,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,17:18,1122.25,1122.25,1122.25,1122.25,24,0,24.00
05/27/2004,17:19,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/27/2004,17:21,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/27/2004,17:23,1122.50,1122.50,1122.25,1122.25,3,6,9.00
05/27/2004,17:24,1122.25,1122.25,1122.25,1122.25,0,12,12.00
05/27/2004,17:25,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,17:26,1122.25,1122.25,1122.25,1122.25,0,5,5.00
05/27/2004,17:29,1122.25,1122.25,1122.25,1122.25,0,5,5.00
05/27/2004,17:30,1122.50,1122.50,1122.50,1122.50,8,0,8.00
05/27/2004,17:32,1122.25,1122.25,1122.25,1122.25,0,7,7.00
05/27/2004,17:35,1122.25,1122.25,1122.25,1122.25,0,3,3.00
05/27/2004,17:36,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,17:39,1122.50,1122.50,1122.50,1122.50,3,0,3.00
05/27/2004,17:40,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,17:42,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,17:46,1122.50,1122.50,1122.50,1122.50,10,0,10.00
05/27/2004,17:47,1122.25,1122.25,1122.25,1122.25,0,4,4.00
05/27/2004,17:50,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,17:55,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,17:58,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,18:00,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,18:03,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,18:04,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:05,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:06,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:08,1122.25,1122.50,1122.25,1122.50,1,1,2.00
05/27/2004,18:09,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:11,1122.25,1122.25,1122.25,1122.25,0,5,5.00
05/27/2004,18:13,1122.50,1122.50,1122.25,1122.25,2,2,4.00
05/27/2004,18:16,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:18,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/27/2004,18:19,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:23,1122.50,1122.50,1122.50,1122.50,50,0,50.00
05/27/2004,18:32,1122.25,1122.50,1122.25,1122.50,1,2,3.00
05/27/2004,18:33,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:34,1122.25,1122.50,1122.25,1122.25,1,3,4.00
05/27/2004,18:36,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:39,1122.25,1122.25,1122.25,1122.25,0,12,12.00
05/27/2004,18:40,1122.25,1122.25,1122.25,1122.25,0,6,6.00
05/27/2004,18:43,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,18:48,1122.25,1122.25,1122.25,1122.25,0,16,16.00
05/27/2004,18:51,1122.00,1122.00,1122.00,1122.00,0,4,4.00
05/27/2004,18:52,1122.00,1122.00,1122.00,1122.00,0,14,14.00
05/27/2004,18:53,1122.00,1122.00,1122.00,1122.00,0,11,11.00
05/27/2004,18:55,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/27/2004,18:56,1122.00,1122.00,1122.00,1122.00,0,5,5.00
05/27/2004,18:57,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,19:00,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,19:02,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,19:03,1121.75,1121.75,1121.75,1121.75,0,45,45.00
05/27/2004,19:04,1122.00,1122.00,1122.00,1122.00,15,0,15.00
05/27/2004,19:11,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/27/2004,19:12,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/27/2004,19:13,1122.00,1122.00,1122.00,1122.00,4,0,4.00
05/27/2004,19:15,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/27/2004,19:16,1122.25,1122.25,1122.25,1122.25,20,0,20.00
05/27/2004,19:18,1122.00,1122.00,1122.00,1122.00,0,25,25.00
05/27/2004,19:24,1122.00,1122.25,1122.00,1122.25,4,1,5.00
05/27/2004,19:25,1122.25,1122.25,1122.25,1122.25,10,0,10.00
05/27/2004,19:26,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/27/2004,19:28,1122.25,1122.50,1122.25,1122.25,3,1,4.00
05/27/2004,19:29,1122.25,1122.25,1122.25,1122.25,0,5,5.00
05/27/2004,19:30,1122.25,1122.50,1122.25,1122.50,3,1,4.00
05/27/2004,19:32,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,19:34,1122.00,1122.25,1122.00,1122.25,1,2,3.00
05/27/2004,19:36,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,19:37,1122.00,1122.00,1122.00,1122.00,0,4,4.00
05/27/2004,19:38,1122.00,1122.25,1122.00,1122.25,1,3,4.00
05/27/2004,19:40,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/27/2004,19:42,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,19:43,1122.00,1122.00,1122.00,1122.00,0,2,2.00
05/27/2004,19:44,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,19:53,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/27/2004,20:01,1122.25,1122.25,1122.25,1122.25,3,0,3.00
05/27/2004,20:02,1122.25,1122.25,1122.25,1122.25,6,0,6.00
05/27/2004,20:08,1122.50,1122.75,1122.50,1122.50,29,2,31.00
05/27/2004,20:09,1122.50,1122.50,1122.50,1122.50,0,20,20.00
05/27/2004,20:10,1122.50,1122.50,1122.50,1122.50,0,50,50.00
05/27/2004,20:11,1122.50,1122.50,1122.50,1122.50,0,13,13.00
05/27/2004,20:12,1122.50,1122.50,1122.50,1122.50,0,18,18.00
05/27/2004,20:13,1122.50,1122.50,1122.50,1122.50,0,2,2.00
05/27/2004,20:16,1122.75,1122.75,1122.50,1122.50,5,16,21.00
05/27/2004,20:17,1122.50,1122.50,1122.50,1122.50,0,5,5.00
05/27/2004,20:18,1122.75,1122.75,1122.75,1122.75,8,0,8.00
05/27/2004,20:21,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,20:23,1122.75,1122.75,1122.75,1122.75,1,0,1.00
05/27/2004,20:25,1122.50,1122.50,1122.50,1122.50,0,30,30.00
05/27/2004,20:26,1122.50,1122.50,1122.50,1122.50,0,16,16.00
05/27/2004,20:27,1122.50,1122.50,1122.50,1122.50,0,5,5.00
05/27/2004,20:28,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,20:29,1122.50,1122.50,1122.25,1122.25,0,2,2.00
05/27/2004,20:31,1122.25,1122.25,1122.25,1122.25,0,8,8.00
05/27/2004,20:32,1122.25,1122.25,1122.25,1122.25,0,3,3.00
05/27/2004,20:33,1122.25,1122.25,1122.25,1122.25,0,10,10.00
05/27/2004,20:36,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,20:39,1122.50,1122.50,1122.50,1122.50,7,0,7.00
05/27/2004,20:43,1122.25,1122.25,1122.25,1122.25,0,4,4.00
05/27/2004,20:45,1122.25,1122.25,1122.25,1122.25,0,5,5.00
05/27/2004,20:47,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,20:53,1122.50,1122.50,1122.25,1122.50,17,1,18.00
05/27/2004,20:55,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/27/2004,20:57,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/27/2004,20:58,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/27/2004,21:00,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/27/2004,21:01,1122.25,1122.25,1122.25,1122.25,0,4,4.00
05/27/2004,21:03,1122.50,1122.50,1122.50,1122.50,3,0,3.00
05/27/2004,21:07,1122.75,1122.75,1122.75,1122.75,14,0,14.00
05/27/2004,21:09,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,21:11,1122.50,1122.50,1122.50,1122.50,0,9,9.00
05/27/2004,21:15,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,21:19,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/27/2004,21:20,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/27/2004,21:24,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,21:29,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,21:31,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,21:43,1122.50,1122.50,1122.50,1122.50,15,0,15.00
05/27/2004,21:45,1122.25,1122.25,1122.25,1122.25,0,2,2.00
05/27/2004,21:47,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,21:58,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,22:01,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,22:05,1122.25,1122.50,1122.25,1122.50,4,1,5.00
05/27/2004,22:06,1122.50,1122.50,1122.50,1122.50,8,0,8.00
05/27/2004,22:12,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,22:17,1122.25,1122.25,1122.25,1122.25,0,2,2.00
05/27/2004,22:18,1122.25,1122.25,1122.25,1122.25,0,10,10.00
05/27/2004,22:19,1122.25,1122.25,1122.25,1122.25,0,3,3.00
05/27/2004,22:24,1122.25,1122.25,1122.25,1122.25,0,6,6.00
05/27/2004,22:26,1122.25,1122.25,1122.25,1122.25,0,3,3.00
05/27/2004,22:28,1122.00,1122.00,1122.00,1122.00,0,7,7.00
05/27/2004,22:31,1122.00,1122.00,1122.00,1122.00,0,4,4.00
05/27/2004,22:33,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,22:34,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,22:38,1122.25,1122.25,1122.25,1122.25,7,0,7.00
05/27/2004,22:49,1122.25,1122.25,1122.25,1122.25,3,0,3.00
05/27/2004,22:50,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/27/2004,22:53,1122.25,1122.50,1122.25,1122.50,5,0,5.00
05/27/2004,22:54,1122.50,1122.50,1122.25,1122.25,2,1,3.00
05/27/2004,23:01,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,23:05,1122.50,1122.75,1122.50,1122.75,7,0,7.00
05/27/2004,23:07,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,23:14,1122.75,1122.75,1122.75,1122.75,11,0,11.00
05/27/2004,23:15,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,23:19,1122.50,1122.50,1122.50,1122.50,0,3,3.00
05/27/2004,23:21,1122.50,1122.50,1122.25,1122.25,0,8,8.00
05/27/2004,23:23,1122.75,1122.75,1122.75,1122.75,16,0,16.00
05/27/2004,23:25,1122.50,1122.50,1122.25,1122.25,1,4,5.00
05/27/2004,23:26,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,23:27,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/27/2004,23:28,1122.25,1122.25,1122.25,1122.25,0,9,9.00
05/27/2004,23:33,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/27/2004,23:35,1122.75,1122.75,1122.75,1122.75,7,0,7.00
05/27/2004,23:40,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,23:44,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,23:48,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/27/2004,23:52,1122.75,1122.75,1122.75,1122.75,5,0,5.00
05/27/2004,23:53,1122.75,1122.75,1122.75,1122.75,11,0,11.00
05/27/2004,23:55,1122.75,1123.00,1122.75,1123.00,10,0,10.00
05/27/2004,23:56,1123.00,1123.00,1123.00,1123.00,1,0,1.00
05/28/2004,00:01,1123.00,1123.25,1123.00,1123.25,157,0,157.00
05/28/2004,00:02,1123.25,1123.25,1123.25,1123.25,5,0,5.00
05/28/2004,00:03,1123.25,1123.25,1123.00,1123.25,2,10,12.00
05/28/2004,00:05,1123.25,1123.25,1123.25,1123.25,2,0,2.00
05/28/2004,00:06,1123.25,1123.25,1123.25,1123.25,12,0,12.00
05/28/2004,00:08,1123.00,1123.00,1123.00,1123.00,0,2,2.00
05/28/2004,00:10,1123.00,1123.25,1123.00,1123.25,2,4,6.00
05/28/2004,00:13,1123.25,1123.25,1123.25,1123.25,2,0,2.00
05/28/2004,00:14,1123.00,1123.00,1123.00,1123.00,0,4,4.00
05/28/2004,00:19,1122.75,1122.75,1122.75,1122.75,0,1,1.00
05/28/2004,00:21,1122.75,1122.75,1122.75,1122.75,0,1,1.00
05/28/2004,00:22,1122.75,1122.75,1122.75,1122.75,0,13,13.00
05/28/2004,00:23,1122.50,1122.50,1122.50,1122.50,0,5,5.00
05/28/2004,00:25,1122.50,1122.75,1122.50,1122.75,1,2,3.00
05/28/2004,00:26,1122.75,1123.00,1122.75,1123.00,4,0,4.00
05/28/2004,00:27,1123.00,1123.00,1123.00,1123.00,1,0,1.00
05/28/2004,00:32,1123.00,1123.00,1123.00,1123.00,1,0,1.00
05/28/2004,00:35,1123.00,1123.00,1123.00,1123.00,5,0,5.00
05/28/2004,00:36,1123.00,1123.00,1123.00,1123.00,5,0,5.00
05/28/2004,00:38,1123.00,1123.00,1123.00,1123.00,2,0,2.00
05/28/2004,00:40,1123.00,1123.25,1123.00,1123.25,8,0,8.00
05/28/2004,00:41,1123.50,1123.50,1123.50,1123.50,4,0,4.00
05/28/2004,00:44,1123.25,1123.25,1123.25,1123.25,0,1,1.00
05/28/2004,00:45,1123.25,1123.50,1123.25,1123.50,1,4,5.00
05/28/2004,00:46,1123.50,1123.50,1123.25,1123.25,1,2,3.00
05/28/2004,00:47,1123.25,1123.25,1123.25,1123.25,0,1,1.00
05/28/2004,00:49,1123.25,1123.25,1123.25,1123.25,0,3,3.00
05/28/2004,00:50,1123.25,1123.25,1123.25,1123.25,0,2,2.00
05/28/2004,00:51,1123.00,1123.00,1123.00,1123.00,0,13,13.00
05/28/2004,00:53,1123.00,1123.00,1123.00,1123.00,0,9,9.00
05/28/2004,00:54,1123.00,1123.00,1123.00,1123.00,0,1,1.00
05/28/2004,00:56,1123.25,1123.25,1123.00,1123.00,5,1,6.00
05/28/2004,00:59,1123.00,1123.00,1123.00,1123.00,0,1,1.00
05/28/2004,01:01,1123.00,1123.00,1123.00,1123.00,0,2,2.00
05/28/2004,01:03,1123.25,1123.25,1123.25,1123.25,1,0,1.00
05/28/2004,01:04,1123.25,1123.25,1123.25,1123.25,1,0,1.00
05/28/2004,01:05,1123.25,1123.25,1123.25,1123.25,1,0,1.00
05/28/2004,01:08,1123.25,1123.25,1123.25,1123.25,15,0,15.00
05/28/2004,01:09,1123.25,1123.25,1123.25,1123.25,1,0,1.00
05/28/2004,01:11,1123.25,1123.25,1123.25,1123.25,1,0,1.00
05/28/2004,01:12,1123.25,1123.25,1123.25,1123.25,3,0,3.00
05/28/2004,01:13,1123.00,1123.00,1123.00,1123.00,0,1,1.00
05/28/2004,01:14,1123.00,1123.25,1123.00,1123.25,1,12,13.00
05/28/2004,01:17,1123.25,1123.25,1123.25,1123.25,4,0,4.00
05/28/2004,01:18,1123.25,1123.50,1123.25,1123.25,6,3,9.00
05/28/2004,01:20,1123.25,1123.50,1123.25,1123.25,1,2,3.00
05/28/2004,01:21,1123.25,1123.25,1123.00,1123.00,0,16,16.00
05/28/2004,01:23,1123.25,1123.25,1123.25,1123.25,3,0,3.00
05/28/2004,01:24,1123.25,1123.25,1123.25,1123.25,3,0,3.00
05/28/2004,01:25,1123.25,1123.25,1123.25,1123.25,14,0,14.00
05/28/2004,01:26,1123.50,1123.50,1123.25,1123.25,21,3,24.00
05/28/2004,01:27,1123.50,1123.50,1123.50,1123.50,15,0,15.00
05/28/2004,01:28,1123.50,1123.50,1123.50,1123.50,12,0,12.00
05/28/2004,01:29,1123.50,1123.50,1123.50,1123.50,11,0,11.00
05/28/2004,01:30,1123.50,1123.50,1123.50,1123.50,3,0,3.00
05/28/2004,01:31,1123.50,1123.50,1123.25,1123.25,6,6,12.00
05/28/2004,01:33,1123.50,1123.50,1123.50,1123.50,1,0,1.00
05/28/2004,01:34,1123.50,1123.50,1123.50,1123.50,22,0,22.00
05/28/2004,01:35,1123.50,1123.50,1123.50,1123.50,1,0,1.00
05/28/2004,01:37,1123.50,1123.50,1123.50,1123.50,24,0,24.00
05/28/2004,01:38,1123.50,1123.50,1123.50,1123.50,2,0,2.00
05/28/2004,01:39,1123.50,1123.50,1123.50,1123.50,25,0,25.00
05/28/2004,01:40,1123.50,1123.50,1123.50,1123.50,1,0,1.00
05/28/2004,01:41,1123.50,1123.50,1123.50,1123.50,1,0,1.00
05/28/2004,01:42,1123.50,1123.50,1123.50,1123.50,40,0,40.00
05/28/2004,01:43,1123.25,1123.25,1123.25,1123.25,0,1,1.00
05/28/2004,01:46,1123.50,1123.50,1123.50,1123.50,14,0,14.00
05/28/2004,01:51,1123.25,1123.25,1123.25,1123.25,0,14,14.00
05/28/2004,01:52,1123.25,1123.50,1123.25,1123.50,3,5,8.00
05/28/2004,01:54,1123.50,1123.50,1123.25,1123.25,41,9,50.00
05/28/2004,01:55,1123.25,1123.25,1123.25,1123.25,0,25,25.00
05/28/2004,01:59,1123.50,1123.50,1123.50,1123.50,1,0,1.00
05/28/2004,02:00,1123.25,1123.25,1123.00,1123.00,0,25,25.00
05/28/2004,02:01,1123.00,1123.00,1122.75,1122.75,0,27,27.00
05/28/2004,02:02,1123.00,1123.00,1122.75,1122.75,2,2,4.00
05/28/2004,02:03,1123.00,1123.75,1122.75,1123.50,60,4,64.00
05/28/2004,02:04,1123.50,1123.50,1123.25,1123.25,0,2,2.00
05/28/2004,02:05,1123.25,1123.25,1123.25,1123.25,0,29,29.00
05/28/2004,02:06,1123.00,1123.25,1123.00,1123.25,9,5,14.00
05/28/2004,02:07,1123.00,1123.00,1123.00,1123.00,0,8,8.00
05/28/2004,02:09,1123.00,1123.00,1123.00,1123.00,0,3,3.00
05/28/2004,02:10,1122.75,1122.75,1122.75,1122.75,0,42,42.00
05/28/2004,02:11,1122.75,1122.75,1122.50,1122.50,0,26,26.00
05/28/2004,02:12,1122.50,1122.50,1122.25,1122.25,0,23,23.00
05/28/2004,02:14,1122.25,1122.25,1122.25,1122.25,0,8,8.00
05/28/2004,02:15,1122.50,1122.50,1122.00,1122.25,2,18,20.00
05/28/2004,02:16,1122.25,1122.25,1122.25,1122.25,68,0,68.00
05/28/2004,02:17,1122.25,1122.25,1122.00,1122.00,8,15,23.00
05/28/2004,02:18,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/28/2004,02:19,1122.00,1122.00,1122.00,1122.00,0,18,18.00
05/28/2004,02:20,1121.75,1121.75,1121.75,1121.75,0,50,50.00
05/28/2004,02:21,1121.75,1121.75,1121.50,1121.50,4,116,120.00
05/28/2004,02:22,1121.50,1121.50,1121.50,1121.50,0,6,6.00
05/28/2004,02:23,1121.75,1121.75,1121.75,1121.75,33,0,33.00
05/28/2004,02:24,1122.00,1122.00,1121.75,1121.75,15,11,26.00
05/28/2004,02:26,1121.75,1121.75,1121.75,1121.75,0,10,10.00
05/28/2004,02:27,1121.75,1121.75,1121.75,1121.75,0,17,17.00
05/28/2004,02:28,1121.75,1121.75,1121.75,1121.75,0,22,22.00
05/28/2004,02:29,1121.50,1121.75,1121.50,1121.75,6,10,16.00
05/28/2004,02:30,1121.75,1122.00,1121.75,1122.00,20,0,20.00
05/28/2004,02:31,1122.00,1122.00,1121.75,1121.75,15,1,16.00
05/28/2004,02:32,1121.75,1121.75,1121.75,1121.75,0,10,10.00
05/28/2004,02:33,1122.00,1122.25,1121.75,1122.25,71,10,81.00
05/28/2004,02:34,1122.50,1122.50,1122.25,1122.50,19,10,29.00
05/28/2004,02:35,1122.50,1122.50,1122.25,1122.50,97,1,98.00
05/28/2004,02:36,1122.25,1122.25,1122.00,1122.00,0,24,24.00
05/28/2004,02:37,1122.00,1122.00,1122.00,1122.00,0,136,136.00
05/28/2004,02:38,1122.00,1122.25,1122.00,1122.25,34,15,49.00
05/28/2004,02:39,1122.50,1122.50,1122.25,1122.25,10,10,20.00
05/28/2004,02:40,1122.50,1122.50,1122.25,1122.25,8,20,28.00
05/28/2004,02:41,1122.25,1122.25,1122.25,1122.25,0,41,41.00
05/28/2004,02:42,1122.00,1122.25,1122.00,1122.25,72,20,92.00
05/28/2004,02:43,1122.25,1122.50,1122.25,1122.50,18,0,18.00
05/28/2004,02:44,1122.50,1122.50,1122.25,1122.25,10,10,20.00
05/28/2004,02:45,1122.50,1122.50,1122.25,1122.25,6,17,23.00
05/28/2004,02:46,1122.25,1122.25,1122.25,1122.25,0,21,21.00
05/28/2004,02:47,1122.50,1122.50,1122.50,1122.50,108,0,108.00
05/28/2004,02:48,1122.50,1122.50,1122.50,1122.50,7,0,7.00
05/28/2004,02:49,1122.50,1122.50,1122.50,1122.50,7,0,7.00
05/28/2004,02:50,1122.50,1122.50,1122.50,1122.50,8,0,8.00
05/28/2004,02:51,1122.50,1122.75,1122.50,1122.75,43,0,43.00
05/28/2004,02:52,1122.75,1122.75,1122.75,1122.75,44,0,44.00
05/28/2004,02:53,1123.00,1123.00,1123.00,1123.00,29,0,29.00
05/28/2004,02:54,1123.00,1123.00,1122.75,1122.75,17,7,24.00
05/28/2004,02:55,1123.00,1123.00,1122.75,1122.75,1,6,7.00
05/28/2004,02:56,1122.75,1123.00,1122.75,1123.00,30,30,60.00
05/28/2004,02:57,1122.75,1123.00,1122.75,1123.00,12,7,19.00
05/28/2004,02:58,1123.00,1123.00,1123.00,1123.00,9,0,9.00
05/28/2004,02:59,1123.25,1123.25,1122.75,1122.75,2,22,24.00
05/28/2004,03:00,1122.75,1122.75,1122.75,1122.75,0,29,29.00
05/28/2004,03:01,1122.50,1122.75,1122.50,1122.75,3,18,21.00
05/28/2004,03:02,1122.75,1122.75,1122.50,1122.75,44,8,52.00
05/28/2004,03:03,1122.75,1123.00,1122.75,1122.75,10,22,32.00
05/28/2004,03:04,1122.75,1122.75,1122.50,1122.75,6,14,20.00
05/28/2004,03:05,1122.75,1122.75,1122.50,1122.50,8,23,31.00
05/28/2004,03:06,1122.50,1122.50,1122.25,1122.25,0,15,15.00
05/28/2004,03:07,1122.25,1122.25,1122.00,1122.00,0,147,147.00
05/28/2004,03:08,1122.00,1122.00,1121.75,1121.75,0,9,9.00
05/28/2004,03:09,1121.75,1121.75,1121.50,1121.50,0,42,42.00
05/28/2004,03:10,1121.50,1121.50,1121.50,1121.50,0,9,9.00
05/28/2004,03:11,1121.50,1121.50,1121.50,1121.50,0,10,10.00
05/28/2004,03:12,1121.50,1121.50,1121.50,1121.50,0,20,20.00
05/28/2004,03:13,1121.50,1121.75,1121.50,1121.50,3,22,25.00
05/28/2004,03:14,1121.50,1121.50,1121.25,1121.50,25,15,40.00
05/28/2004,03:15,1121.25,1121.50,1121.25,1121.25,10,18,28.00
05/28/2004,03:16,1121.25,1121.25,1121.25,1121.25,0,8,8.00
05/28/2004,03:17,1121.25,1121.25,1121.25,1121.25,0,12,12.00
05/28/2004,03:18,1121.25,1121.25,1121.25,1121.25,0,16,16.00
05/28/2004,03:19,1121.25,1121.25,1121.25,1121.25,0,70,70.00
05/28/2004,03:20,1121.25,1121.25,1121.25,1121.25,0,42,42.00
05/28/2004,03:21,1121.25,1121.25,1121.25,1121.25,0,30,30.00
05/28/2004,03:22,1121.25,1121.50,1121.25,1121.50,3,15,18.00
05/28/2004,03:23,1121.50,1121.50,1121.25,1121.25,1,11,12.00
05/28/2004,03:24,1121.25,1121.75,1121.25,1121.50,34,16,50.00
05/28/2004,03:25,1121.50,1121.50,1121.25,1121.50,1,60,61.00
05/28/2004,03:26,1121.25,1121.25,1121.25,1121.25,0,16,16.00
05/28/2004,03:27,1121.25,1121.25,1121.25,1121.25,0,8,8.00
05/28/2004,03:28,1121.50,1121.50,1121.25,1121.50,3,8,11.00
05/28/2004,03:29,1121.25,1121.25,1121.25,1121.25,0,9,9.00
05/28/2004,03:30,1121.25,1121.25,1121.00,1121.25,29,65,94.00
05/28/2004,03:31,1121.25,1121.25,1121.00,1121.25,9,8,17.00
05/28/2004,03:32,1121.00,1121.25,1120.75,1121.00,3,177,180.00
05/28/2004,03:33,1121.00,1121.00,1120.75,1121.00,10,18,28.00
05/28/2004,03:34,1121.00,1121.00,1120.75,1121.00,4,9,13.00
05/28/2004,03:35,1121.00,1121.00,1120.75,1121.00,27,9,36.00
05/28/2004,03:37,1120.75,1120.75,1120.75,1120.75,0,18,18.00
05/28/2004,03:38,1120.75,1120.75,1120.75,1120.75,0,9,9.00
05/28/2004,03:39,1120.75,1121.25,1120.75,1121.00,19,19,38.00
05/28/2004,03:40,1121.00,1121.25,1121.00,1121.25,7,10,17.00
05/28/2004,03:41,1121.25,1121.25,1121.00,1121.00,7,9,16.00
05/28/2004,03:42,1121.00,1121.00,1121.00,1121.00,0,19,19.00
05/28/2004,03:43,1121.00,1121.00,1121.00,1121.00,0,11,11.00
05/28/2004,03:44,1121.00,1121.25,1121.00,1121.00,1,29,30.00
05/28/2004,03:45,1120.75,1120.75,1120.50,1120.75,1,23,24.00
05/28/2004,03:46,1121.00,1121.00,1120.50,1120.75,21,5,26.00
05/28/2004,03:47,1120.75,1120.75,1120.75,1120.75,9,0,9.00
05/28/2004,03:48,1120.75,1121.00,1120.75,1121.00,14,0,14.00
05/28/2004,03:49,1120.75,1121.00,1120.75,1120.75,1,20,21.00
05/28/2004,03:50,1121.00,1121.00,1120.50,1120.75,12,8,20.00
05/28/2004,03:51,1120.75,1120.75,1120.75,1120.75,10,0,10.00
05/28/2004,03:52,1120.75,1121.00,1120.50,1120.50,34,14,48.00
05/28/2004,03:53,1120.50,1120.75,1120.50,1120.50,1,150,151.00
05/28/2004,03:54,1120.25,1120.50,1120.25,1120.50,30,37,67.00
05/28/2004,03:55,1120.25,1120.50,1120.25,1120.50,1,14,15.00
05/28/2004,03:56,1120.25,1120.50,1120.25,1120.50,1,19,20.00
05/28/2004,03:57,1120.50,1120.50,1120.00,1120.00,6,38,44.00
05/28/2004,03:58,1120.00,1120.25,1120.00,1120.25,15,10,25.00
05/28/2004,03:59,1120.25,1120.25,1120.25,1120.25,14,0,14.00
05/28/2004,04:00,1120.25,1120.25,1120.25,1120.25,9,0,9.00
05/28/2004,04:01,1120.50,1120.50,1120.25,1120.50,9,9,18.00
05/28/2004,04:02,1120.25,1120.50,1120.25,1120.25,3,19,22.00
05/28/2004,04:03,1120.50,1120.50,1120.00,1120.25,2,45,47.00
05/28/2004,04:04,1120.25,1120.25,1120.00,1120.25,18,9,27.00
05/28/2004,04:05,1120.00,1120.50,1120.00,1120.50,41,9,50.00
05/28/2004,04:06,1120.25,1120.50,1120.25,1120.50,12,9,21.00
05/28/2004,04:07,1120.50,1120.50,1120.25,1120.25,18,15,33.00
05/28/2004,04:08,1120.25,1120.75,1120.25,1120.75,24,34,58.00
05/28/2004,04:09,1120.50,1120.50,1120.25,1120.50,36,12,48.00
05/28/2004,04:10,1120.50,1120.50,1120.25,1120.25,15,9,24.00
05/28/2004,04:11,1120.25,1120.25,1120.25,1120.25,0,34,34.00
05/28/2004,04:12,1120.25,1120.25,1120.00,1120.25,2,11,13.00
05/28/2004,04:13,1120.00,1120.00,1120.00,1120.00,0,18,18.00
05/28/2004,04:14,1120.25,1120.50,1120.25,1120.50,17,9,26.00
05/28/2004,04:15,1120.25,1120.25,1120.25,1120.25,0,9,9.00
05/28/2004,04:16,1120.25,1120.50,1120.25,1120.25,2,58,60.00
05/28/2004,04:17,1120.00,1120.00,1119.75,1119.75,0,153,153.00
05/28/2004,04:18,1120.00,1120.00,1119.75,1120.00,82,10,92.00
05/28/2004,04:19,1120.25,1120.25,1120.00,1120.00,15,10,25.00
05/28/2004,04:20,1120.00,1120.25,1120.00,1120.25,22,11,33.00
05/28/2004,04:21,1120.25,1120.50,1120.00,1120.25,4,10,14.00
05/28/2004,04:22,1120.50,1120.50,1120.25,1120.25,1,10,11.00
05/28/2004,04:23,1120.25,1120.75,1120.25,1120.50,16,20,36.00
05/28/2004,04:24,1120.50,1120.50,1120.50,1120.50,0,20,20.00
05/28/2004,04:25,1120.50,1121.00,1120.50,1120.75,56,28,84.00
05/28/2004,04:26,1120.75,1121.00,1120.50,1120.50,1,21,22.00
05/28/2004,04:27,1120.50,1120.50,1120.25,1120.25,0,30,30.00
05/28/2004,04:28,1120.25,1120.50,1120.25,1120.50,31,15,46.00
05/28/2004,04:29,1120.50,1120.75,1120.50,1120.75,39,0,39.00
05/28/2004,04:30,1120.75,1121.00,1120.25,1120.25,10,130,140.00
05/28/2004,04:31,1120.25,1120.25,1120.00,1120.00,2,154,156.00
05/28/2004,04:32,1119.75,1120.00,1119.75,1119.75,3,132,135.00
05/28/2004,04:33,1119.75,1119.75,1119.50,1119.75,21,28,49.00
05/28/2004,04:34,1119.75,1119.75,1119.75,1119.75,21,0,21.00
05/28/2004,04:35,1120.00,1120.00,1119.75,1120.00,27,10,37.00
05/28/2004,04:36,1120.00,1120.00,1119.75,1119.75,19,4,23.00
05/28/2004,04:37,1119.75,1120.00,1119.75,1120.00,3,10,13.00
05/28/2004,04:38,1119.75,1119.75,1119.75,1119.75,0,10,10.00
05/28/2004,04:39,1119.75,1119.75,1119.75,1119.75,0,20,20.00
05/28/2004,04:40,1119.75,1120.00,1119.75,1120.00,1,10,11.00
05/28/2004,04:41,1119.75,1120.00,1119.75,1119.75,1,11,12.00
05/28/2004,04:42,1119.75,1119.75,1119.75,1119.75,0,3,3.00
05/28/2004,04:43,1119.75,1120.00,1119.75,1120.00,20,10,30.00
05/28/2004,04:44,1119.75,1120.00,1119.75,1120.00,66,10,76.00
05/28/2004,04:45,1120.25,1120.25,1119.75,1119.75,24,26,50.00
05/28/2004,04:46,1120.00,1120.00,1120.00,1120.00,10,0,10.00
05/28/2004,04:47,1120.00,1120.00,1119.75,1120.00,6,10,16.00
05/28/2004,04:48,1120.00,1120.00,1120.00,1120.00,3,0,3.00
05/28/2004,04:49,1119.75,1120.00,1119.75,1119.75,7,17,24.00
05/28/2004,04:50,1119.75,1119.75,1119.75,1119.75,0,10,10.00
05/28/2004,04:51,1119.75,1119.75,1119.50,1119.75,26,22,48.00
05/28/2004,04:52,1119.75,1119.75,1119.50,1119.50,28,11,39.00
05/28/2004,04:53,1119.75,1119.75,1119.50,1119.75,18,9,27.00
05/28/2004,04:54,1119.75,1119.75,1119.75,1119.75,21,0,21.00
05/28/2004,04:55,1119.75,1119.75,1119.75,1119.75,11,0,11.00
05/28/2004,04:56,1119.75,1119.75,1119.75,1119.75,11,0,11.00
05/28/2004,04:57,1119.75,1119.75,1119.75,1119.75,28,0,28.00
05/28/2004,04:58,1119.50,1119.75,1119.50,1119.75,5,12,17.00
05/28/2004,04:59,1119.75,1119.75,1119.75,1119.75,11,0,11.00
05/28/2004,05:00,1119.75,1119.75,1119.75,1119.75,11,0,11.00
05/28/2004,05:01,1119.75,1120.50,1119.75,1120.50,91,0,91.00
05/28/2004,05:02,1120.50,1120.50,1120.00,1120.00,1,56,57.00
05/28/2004,05:03,1120.00,1120.25,1119.75,1119.75,1,30,31.00
05/28/2004,05:04,1120.00,1120.00,1119.75,1119.75,10,11,21.00
05/28/2004,05:05,1120.00,1120.00,1119.75,1120.00,3,11,14.00
05/28/2004,05:06,1120.00,1120.00,1119.75,1120.00,4,11,15.00
05/28/2004,05:07,1119.75,1120.25,1119.75,1120.25,36,16,52.00
05/28/2004,05:08,1120.25,1120.25,1120.00,1120.00,6,22,28.00
05/28/2004,05:09,1120.00,1120.00,1120.00,1120.00,0,11,11.00
05/28/2004,05:10,1120.00,1120.00,1120.00,1120.00,0,11,11.00
05/28/2004,05:11,1120.25,1120.25,1120.00,1120.25,11,26,37.00
05/28/2004,05:12,1120.00,1120.25,1120.00,1120.00,1,55,56.00
05/28/2004,05:13,1119.75,1120.00,1119.75,1120.00,25,11,36.00
05/28/2004,05:14,1120.00,1120.00,1120.00,1120.00,18,0,18.00
05/28/2004,05:15,1119.75,1120.00,1119.75,1119.75,5,97,102.00
05/28/2004,05:16,1119.75,1119.75,1119.75,1119.75,0,11,11.00
05/28/2004,05:17,1120.00,1120.00,1120.00,1120.00,29,0,29.00
05/28/2004,05:18,1120.00,1120.00,1120.00,1120.00,34,0,34.00
05/28/2004,05:19,1119.75,1120.00,1119.75,1120.00,20,123,143.00
05/28/2004,05:20,1119.75,1120.00,1119.75,1120.00,60,13,73.00
05/28/2004,05:21,1120.00,1120.25,1120.00,1120.25,13,0,13.00
05/28/2004,05:22,1120.00,1120.00,1120.00,1120.00,0,14,14.00
05/28/2004,05:23,1120.00,1120.00,1119.75,1120.00,9,14,23.00
05/28/2004,05:24,1120.00,1120.00,1120.00,1120.00,21,0,21.00
05/28/2004,05:25,1120.25,1120.25,1120.25,1120.25,15,0,15.00
05/28/2004,05:26,1120.25,1120.25,1120.00,1120.00,1,4,5.00
05/28/2004,05:27,1120.00,1120.00,1119.75,1120.00,7,8,15.00
05/28/2004,05:28,1120.00,1120.00,1119.75,1119.75,1,1,2.00
05/28/2004,05:29,1120.00,1120.00,1120.00,1120.00,30,0,30.00
05/28/2004,05:30,1120.00,1120.00,1119.75,1119.75,5,50,55.00
05/28/2004,05:31,1119.75,1119.75,1119.50,1119.50,35,302,337.00
05/28/2004,05:32,1119.50,1119.50,1119.25,1119.25,0,27,27.00
05/28/2004,05:33,1119.50,1119.50,1119.50,1119.50,6,0,6.00
05/28/2004,05:34,1119.50,1119.50,1119.25,1119.50,38,58,96.00
05/28/2004,05:35,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/28/2004,05:36,1119.25,1119.50,1119.25,1119.25,1,8,9.00
05/28/2004,05:37,1119.25,1119.50,1119.00,1119.25,44,181,225.00
05/28/2004,05:38,1119.25,1119.25,1119.00,1119.25,31,2,33.00
05/28/2004,05:39,1119.25,1119.25,1119.25,1119.25,116,0,116.00
05/28/2004,05:40,1119.25,1119.25,1119.25,1119.25,6,0,6.00
05/28/2004,05:41,1119.25,1119.50,1119.25,1119.50,26,0,26.00
05/28/2004,05:42,1119.25,1119.25,1119.25,1119.25,0,36,36.00
05/28/2004,05:43,1119.00,1119.25,1118.75,1119.00,1,232,233.00
05/28/2004,05:44,1119.00,1119.00,1118.75,1119.00,77,19,96.00
05/28/2004,05:45,1119.00,1119.00,1119.00,1119.00,68,0,68.00
05/28/2004,05:46,1119.00,1119.00,1119.00,1119.00,22,0,22.00
05/28/2004,05:48,1119.25,1119.25,1119.00,1119.00,5,38,43.00
05/28/2004,05:49,1119.00,1119.00,1119.00,1119.00,0,51,51.00
05/28/2004,05:50,1119.00,1119.00,1119.00,1119.00,0,40,40.00
05/28/2004,05:51,1119.00,1119.00,1119.00,1119.00,0,48,48.00
05/28/2004,05:53,1119.25,1119.25,1119.25,1119.25,15,0,15.00
05/28/2004,05:54,1119.25,1119.25,1119.25,1119.25,2,0,2.00
05/28/2004,05:56,1119.25,1119.25,1119.00,1119.25,50,1,51.00
05/28/2004,05:57,1119.50,1119.50,1119.50,1119.50,18,0,18.00
05/28/2004,05:58,1119.50,1119.50,1119.25,1119.25,2,5,7.00
05/28/2004,05:59,1119.25,1119.50,1119.25,1119.50,95,25,120.00
05/28/2004,06:00,1119.50,1119.50,1119.50,1119.50,26,0,26.00
05/28/2004,06:01,1119.50,1119.75,1119.50,1119.75,54,0,54.00
05/28/2004,06:02,1119.75,1119.75,1119.75,1119.75,75,0,75.00
05/28/2004,06:03,1119.75,1119.75,1119.75,1119.75,47,0,47.00
05/28/2004,06:04,1119.75,1120.00,1119.75,1120.00,9,0,9.00
05/28/2004,06:05,1120.00,1120.00,1119.75,1119.75,2,10,12.00
05/28/2004,06:06,1119.75,1119.75,1119.75,1119.75,0,32,32.00
05/28/2004,06:07,1119.75,1119.75,1119.75,1119.75,0,51,51.00
05/28/2004,06:08,1119.75,1119.75,1119.75,1119.75,0,24,24.00
05/28/2004,06:09,1120.00,1120.00,1120.00,1120.00,59,0,59.00
05/28/2004,06:10,1120.00,1120.00,1120.00,1120.00,1,0,1.00
05/28/2004,06:11,1120.00,1120.25,1120.00,1120.25,8,0,8.00
05/28/2004,06:12,1120.00,1120.00,1120.00,1120.00,0,2,2.00
05/28/2004,06:13,1120.25,1120.25,1120.25,1120.25,3,0,3.00
05/28/2004,06:14,1120.00,1120.00,1120.00,1120.00,0,3,3.00
05/28/2004,06:15,1120.25,1120.25,1120.00,1120.00,1,26,27.00
05/28/2004,06:19,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/28/2004,06:20,1120.25,1120.25,1120.00,1120.00,1,10,11.00
05/28/2004,06:21,1120.00,1120.00,1120.00,1120.00,0,14,14.00
05/28/2004,06:22,1120.00,1120.00,1120.00,1120.00,0,3,3.00
05/28/2004,06:23,1120.00,1120.00,1120.00,1120.00,0,4,4.00
05/28/2004,06:25,1120.25,1120.25,1120.00,1120.25,28,1,29.00
05/28/2004,06:26,1120.25,1120.25,1120.00,1120.00,3,1,4.00
05/28/2004,06:27,1120.00,1120.00,1119.75,1119.75,0,23,23.00
05/28/2004,06:28,1119.75,1119.75,1119.50,1119.50,3,52,55.00
05/28/2004,06:29,1119.50,1119.50,1119.25,1119.25,0,5,5.00
05/28/2004,06:30,1119.25,1119.25,1119.25,1119.25,0,146,146.00
05/28/2004,06:31,1119.25,1119.50,1119.25,1119.50,23,2,25.00
05/28/2004,06:32,1119.50,1119.50,1119.50,1119.50,30,0,30.00
05/28/2004,06:33,1119.50,1119.50,1119.50,1119.50,12,0,12.00
05/28/2004,06:34,1119.25,1119.50,1119.25,1119.50,6,8,14.00
05/28/2004,06:35,1119.25,1119.25,1119.25,1119.25,0,3,3.00
05/28/2004,06:36,1119.50,1119.50,1119.25,1119.25,1,20,21.00
05/28/2004,06:37,1119.25,1119.25,1119.25,1119.25,0,10,10.00
05/28/2004,06:38,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/28/2004,06:39,1119.50,1119.50,1119.50,1119.50,26,0,26.00
05/28/2004,06:40,1119.50,1119.50,1119.25,1119.25,38,129,167.00
05/28/2004,06:41,1119.25,1119.50,1119.00,1119.00,1,8,9.00
05/28/2004,06:42,1119.25,1119.25,1119.25,1119.25,5,0,5.00
05/28/2004,06:43,1119.25,1119.50,1119.25,1119.25,4,1,5.00
05/28/2004,06:45,1119.25,1119.50,1119.25,1119.50,15,2,17.00
05/28/2004,06:47,1119.50,1119.50,1119.50,1119.50,10,0,10.00
05/28/2004,06:48,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/28/2004,06:49,1119.50,1119.50,1119.50,1119.50,6,0,6.00
05/28/2004,06:50,1119.50,1119.75,1119.50,1119.75,29,0,29.00
05/28/2004,06:51,1119.75,1119.75,1119.75,1119.75,127,0,127.00
05/28/2004,06:52,1119.75,1119.75,1119.75,1119.75,44,0,44.00
05/28/2004,06:53,1120.00,1120.00,1120.00,1120.00,5,0,5.00
05/28/2004,06:54,1119.75,1120.00,1119.75,1120.00,9,44,53.00
05/28/2004,06:55,1119.75,1120.00,1119.75,1120.00,2,1,3.00
05/28/2004,06:56,1120.00,1120.00,1120.00,1120.00,4,0,4.00
05/28/2004,06:57,1119.75,1119.75,1119.75,1119.75,0,15,15.00
05/28/2004,06:58,1119.75,1119.75,1119.75,1119.75,0,1,1.00
05/28/2004,06:59,1119.75,1119.75,1119.75,1119.75,0,2,2.00
05/28/2004,07:00,1119.75,1120.00,1119.75,1120.00,3,3,6.00
05/28/2004,07:01,1119.75,1120.00,1119.75,1120.00,2,1,3.00
05/28/2004,07:02,1120.00,1120.00,1120.00,1120.00,1,0,1.00
05/28/2004,07:03,1119.75,1119.75,1119.50,1119.75,2,5,7.00
05/28/2004,07:04,1119.50,1119.50,1119.50,1119.50,0,2,2.00
05/28/2004,07:05,1119.75,1119.75,1119.50,1119.50,16,25,41.00
05/28/2004,07:06,1119.50,1119.75,1119.50,1119.50,1,37,38.00
05/28/2004,07:07,1119.50,1119.50,1119.25,1119.50,3,6,9.00
05/28/2004,07:08,1119.50,1119.50,1119.25,1119.25,1,5,6.00
05/28/2004,07:09,1119.25,1119.25,1119.25,1119.25,0,229,229.00
05/28/2004,07:10,1119.25,1119.50,1119.25,1119.25,3,223,226.00
05/28/2004,07:11,1119.00,1119.25,1119.00,1119.25,47,26,73.00
05/28/2004,07:12,1119.25,1119.25,1119.00,1119.25,54,1,55.00
05/28/2004,07:13,1119.25,1119.25,1119.25,1119.25,203,0,203.00
05/28/2004,07:14,1119.25,1119.25,1119.25,1119.25,4,0,4.00
05/28/2004,07:15,1119.25,1119.25,1119.00,1119.25,16,5,21.00
05/28/2004,07:16,1119.25,1119.25,1119.25,1119.25,3,0,3.00
05/28/2004,07:17,1119.25,1119.25,1119.25,1119.25,157,0,157.00
05/28/2004,07:18,1119.25,1119.25,1119.25,1119.25,6,0,6.00
05/28/2004,07:19,1119.25,1119.25,1119.00,1119.00,1,25,26.00
05/28/2004,07:20,1119.25,1119.25,1119.25,1119.25,107,0,107.00
05/28/2004,07:21,1119.25,1119.50,1119.25,1119.50,47,0,47.00
05/28/2004,07:22,1119.25,1119.50,1119.25,1119.50,249,155,404.00
05/28/2004,07:23,1119.50,1120.00,1119.50,1119.75,135,30,165.00
05/28/2004,07:24,1119.50,1119.50,1119.50,1119.50,0,13,13.00
05/28/2004,07:25,1119.75,1119.75,1119.75,1119.75,10,0,10.00
05/28/2004,07:26,1119.75,1120.00,1119.75,1119.75,49,1,50.00
05/28/2004,07:27,1119.75,1120.00,1119.75,1119.75,47,12,59.00
05/28/2004,07:28,1119.75,1120.00,1119.75,1119.75,11,32,43.00
05/28/2004,07:29,1120.00,1120.25,1120.00,1120.00,43,3,46.00
05/28/2004,07:30,1120.25,1120.25,1119.75,1120.00,47,125,172.00
05/28/2004,07:31,1119.75,1119.75,1118.75,1119.75,295,730,1025.00
05/28/2004,07:32,1119.50,1120.25,1119.25,1119.25,62,266,328.00
05/28/2004,07:33,1119.25,1120.75,1119.25,1120.50,608,122,730.00
05/28/2004,07:34,1120.50,1122.00,1120.50,1121.75,1179,200,1379.00
05/28/2004,07:35,1121.75,1122.50,1121.50,1122.00,714,286,1000.00
05/28/2004,07:36,1121.75,1121.75,1121.25,1121.25,0,112,112.00
05/28/2004,07:37,1121.50,1121.50,1121.25,1121.50,232,13,245.00
05/28/2004,07:38,1121.50,1121.50,1121.25,1121.50,14,60,74.00
05/28/2004,07:39,1121.25,1121.50,1121.25,1121.25,95,17,112.00
05/28/2004,07:40,1121.50,1121.50,1121.25,1121.25,15,177,192.00
05/28/2004,07:41,1121.50,1121.50,1121.25,1121.25,10,52,62.00
05/28/2004,07:42,1121.25,1121.50,1121.00,1121.00,91,117,208.00
05/28/2004,07:43,1121.00,1121.00,1121.00,1121.00,0,16,16.00
05/28/2004,07:44,1121.00,1121.25,1120.50,1120.50,8,502,510.00
05/28/2004,07:45,1120.50,1120.50,1120.25,1120.50,67,68,135.00
05/28/2004,07:46,1120.50,1120.50,1120.50,1120.50,54,0,54.00
05/28/2004,07:47,1120.25,1120.75,1120.25,1120.75,79,30,109.00
05/28/2004,07:48,1120.75,1121.00,1120.50,1120.75,39,6,45.00
05/28/2004,07:49,1120.75,1120.75,1120.75,1120.75,0,6,6.00
05/28/2004,07:50,1120.75,1121.25,1120.75,1121.00,84,13,97.00
05/28/2004,07:51,1121.00,1122.25,1120.75,1122.00,552,193,745.00
05/28/2004,07:52,1122.00,1122.75,1122.00,1122.50,715,333,1048.00
05/28/2004,07:53,1122.50,1122.75,1122.00,1122.00,11,467,478.00
05/28/2004,07:54,1122.00,1122.00,1121.75,1122.00,10,226,236.00
05/28/2004,07:55,1122.00,1122.00,1121.75,1121.75,5,47,52.00
05/28/2004,07:56,1122.00,1122.75,1121.75,1122.75,606,69,675.00
05/28/2004,07:57,1122.75,1122.75,1122.25,1122.50,151,28,179.00
05/28/2004,07:58,1122.50,1122.75,1122.50,1122.50,87,71,158.00
05/28/2004,07:59,1122.50,1122.75,1122.25,1122.50,224,36,260.00
05/28/2004,08:00,1122.50,1122.50,1122.25,1122.25,47,84,131.00
05/28/2004,08:01,1122.25,1122.50,1122.25,1122.50,49,43,92.00
05/28/2004,08:02,1122.50,1122.50,1122.00,1122.00,26,67,93.00
05/28/2004,08:03,1122.00,1122.00,1121.75,1121.75,8,230,238.00
05/28/2004,08:04,1121.75,1122.00,1121.25,1121.25,10,261,271.00
05/28/2004,08:05,1121.25,1121.75,1121.25,1121.50,109,70,179.00
05/28/2004,08:06,1121.50,1121.50,1121.00,1121.00,0,118,118.00
05/28/2004,08:07,1121.00,1121.25,1121.00,1121.00,34,27,61.00
05/28/2004,08:08,1121.25,1121.25,1121.00,1121.25,13,115,128.00
05/28/2004,08:09,1121.00,1121.25,1121.00,1121.00,2,186,188.00
05/28/2004,08:10,1121.25,1121.25,1121.00,1121.25,7,117,124.00
05/28/2004,08:11,1121.25,1121.25,1121.00,1121.25,128,21,149.00
05/28/2004,08:12,1121.25,1121.25,1121.25,1121.25,32,0,32.00
05/28/2004,08:13,1121.25,1121.25,1121.00,1121.25,61,25,86.00
05/28/2004,08:14,1121.00,1121.25,1121.00,1121.25,87,22,109.00
05/28/2004,08:15,1121.25,1121.25,1121.00,1121.00,8,25,33.00
05/28/2004,08:16,1121.00,1121.00,1120.75,1120.75,2,162,164.00
05/28/2004,08:17,1120.75,1121.00,1120.75,1120.75,2,24,26.00
05/28/2004,08:18,1121.00,1121.00,1120.75,1120.75,5,124,129.00
05/28/2004,08:19,1120.75,1121.00,1120.75,1121.00,101,43,144.00
05/28/2004,08:20,1121.00,1121.25,1121.00,1121.00,12,8,20.00
05/28/2004,08:21,1121.00,1121.00,1120.75,1121.00,1,44,45.00
05/28/2004,08:22,1120.75,1121.00,1120.75,1121.00,4,18,22.00
05/28/2004,08:23,1120.75,1121.25,1120.75,1121.00,102,81,183.00
05/28/2004,08:24,1121.00,1121.25,1121.00,1121.25,155,45,200.00
05/28/2004,08:25,1121.50,1122.25,1121.50,1122.00,428,9,437.00
05/28/2004,08:26,1122.00,1122.00,1121.50,1121.75,21,184,205.00
05/28/2004,08:27,1122.00,1122.25,1121.50,1121.75,54,112,166.00
05/28/2004,08:28,1121.75,1121.75,1121.50,1121.50,57,35,92.00
05/28/2004,08:29,1121.50,1121.50,1120.50,1120.50,11,294,305.00
05/28/2004,08:30,1120.50,1121.25,1120.50,1121.25,420,108,528.00
05/28/2004,08:31,1121.25,1121.50,1120.75,1121.50,949,524,1473.00
05/28/2004,08:32,1121.50,1121.50,1121.00,1121.25,270,362,632.00
05/28/2004,08:33,1121.00,1121.25,1120.50,1120.75,335,992,1327.00
05/28/2004,08:34,1120.75,1120.75,1120.00,1120.25,343,1146,1489.00
05/28/2004,08:35,1120.00,1120.25,1119.75,1120.00,337,1139,1476.00
05/28/2004,08:36,1120.00,1120.75,1119.75,1120.75,1502,181,1683.00
05/28/2004,08:37,1120.75,1121.50,1120.50,1121.25,1717,918,2635.00
05/28/2004,08:38,1121.50,1121.50,1120.75,1120.75,309,468,777.00
05/28/2004,08:39,1121.00,1121.00,1120.00,1120.50,366,1181,1547.00
05/28/2004,08:40,1120.50,1120.50,1119.50,1119.75,807,2280,3087.00
05/28/2004,08:41,1119.75,1120.00,1119.50,1120.00,487,315,802.00
05/28/2004,08:42,1120.00,1120.25,1119.50,1119.75,599,610,1209.00
05/28/2004,08:43,1119.75,1119.75,1119.25,1119.75,775,959,1734.00
05/28/2004,08:44,1119.50,1120.50,1119.50,1120.25,969,786,1755.00
05/28/2004,08:45,1120.25,1120.50,1120.00,1120.25,814,309,1123.00
05/28/2004,08:46,1120.00,1120.50,1120.00,1120.50,534,128,662.00
05/28/2004,08:47,1120.50,1121.00,1120.50,1120.75,1083,419,1502.00
05/28/2004,08:48,1121.00,1121.00,1119.25,1120.25,1134,1753,2887.00
05/28/2004,08:49,1119.75,1120.50,1119.25,1119.50,328,730,1058.00
05/28/2004,08:50,1119.50,1120.00,1119.25,1119.50,567,664,1231.00
05/28/2004,08:51,1119.50,1119.75,1118.75,1119.00,452,2357,2809.00
05/28/2004,08:52,1119.00,1119.50,1119.00,1119.25,818,1072,1890.00
05/28/2004,08:53,1119.25,1120.75,1119.25,1120.25,2298,379,2677.00
05/28/2004,08:54,1120.25,1120.50,1119.75,1120.00,1131,691,1822.00
05/28/2004,08:55,1120.00,1120.25,1119.75,1120.00,166,407,573.00
05/28/2004,08:56,1120.25,1120.25,1120.00,1120.00,42,203,245.00
05/28/2004,08:57,1120.00,1120.25,1119.75,1120.00,43,263,306.00
05/28/2004,08:58,1119.75,1120.00,1119.25,1119.75,260,807,1067.00
05/28/2004,08:59,1119.75,1119.75,1119.00,1119.50,453,482,935.00
05/28/2004,09:00,1119.25,1119.75,1119.00,1119.50,706,872,1578.00
05/28/2004,09:01,1119.50,1121.25,1119.25,1121.00,3788,1825,5613.00
05/28/2004,09:02,1120.75,1121.00,1119.50,1119.50,1076,1533,2609.00
05/28/2004,09:03,1119.50,1120.25,1119.50,1120.25,509,461,970.00
05/28/2004,09:04,1120.25,1120.50,1119.75,1120.00,549,597,1146.00
05/28/2004,09:05,1120.25,1120.50,1119.50,1119.75,526,715,1241.00
05/28/2004,09:06,1119.75,1120.50,1119.25,1120.25,1440,667,2107.00
05/28/2004,09:07,1120.25,1120.50,1119.75,1120.00,1069,641,1710.00
05/28/2004,09:08,1119.75,1120.25,1118.50,1118.50,211,3309,3520.00
05/28/2004,09:09,1118.50,1119.25,1118.50,1119.25,1826,699,2525.00
05/28/2004,09:10,1119.25,1119.75,1119.00,1119.00,536,658,1194.00
05/28/2004,09:11,1118.75,1119.00,1118.25,1118.50,839,2606,3445.00
05/28/2004,09:12,1118.50,1119.50,1118.50,1119.50,824,619,1443.00
05/28/2004,09:13,1119.50,1119.50,1119.00,1119.25,260,105,365.00
05/28/2004,09:14,1119.50,1119.75,1118.75,1119.25,745,489,1234.00
05/28/2004,09:15,1119.25,1119.75,1118.75,1119.25,803,204,1007.00
05/28/2004,09:16,1119.25,1119.75,1119.25,1119.50,317,95,412.00
05/28/2004,09:17,1119.50,1119.75,1119.00,1119.00,21,733,754.00
05/28/2004,09:18,1119.00,1119.50,1119.00,1119.25,260,250,510.00
05/28/2004,09:19,1119.25,1119.25,1118.75,1118.75,116,286,402.00
05/28/2004,09:20,1118.75,1119.50,1118.75,1119.25,935,88,1023.00
05/28/2004,09:21,1119.50,1120.25,1119.25,1120.00,1823,563,2386.00
05/28/2004,09:22,1120.00,1120.00,1119.00,1119.25,91,796,887.00
05/28/2004,09:23,1119.25,1119.25,1118.25,1118.50,509,2245,2754.00
05/28/2004,09:24,1118.25,1119.00,1118.00,1118.50,606,1997,2603.00
05/28/2004,09:25,1118.50,1119.25,1118.50,1118.75,685,396,1081.00
05/28/2004,09:26,1118.50,1118.75,1118.25,1118.50,363,479,842.00
05/28/2004,09:27,1118.50,1119.00,1117.50,1117.75,447,2674,3121.00
05/28/2004,09:28,1117.75,1118.50,1117.75,1118.25,1440,662,2102.00
05/28/2004,09:29,1118.00,1118.75,1118.00,1118.75,1224,688,1912.00
05/28/2004,09:30,1118.50,1118.50,1118.25,1118.25,114,439,553.00
05/28/2004,09:31,1118.25,1119.00,1118.00,1118.75,1104,428,1532.00
05/28/2004,09:32,1118.50,1118.75,1118.25,1118.50,871,1009,1880.00
05/28/2004,09:33,1118.50,1118.75,1118.25,1118.75,330,585,915.00
05/28/2004,09:34,1118.75,1119.00,1118.50,1118.50,214,322,536.00
05/28/2004,09:35,1118.50,1118.75,1118.25,1118.25,70,510,580.00
05/28/2004,09:36,1118.50,1119.00,1118.50,1119.00,1097,328,1425.00
05/28/2004,09:37,1119.00,1119.25,1118.75,1118.75,557,525,1082.00
05/28/2004,09:38,1118.50,1119.00,1118.50,1119.00,252,184,436.00
05/28/2004,09:39,1119.00,1119.25,1118.75,1119.25,859,191,1050.00
05/28/2004,09:40,1119.00,1119.50,1119.00,1119.00,526,217,743.00
05/28/2004,09:41,1119.25,1119.25,1118.75,1118.75,296,598,894.00
05/28/2004,09:42,1118.75,1119.25,1118.75,1118.75,285,610,895.00
05/28/2004,09:43,1118.50,1119.25,1118.50,1119.00,519,416,935.00
05/28/2004,09:44,1119.25,1119.25,1119.00,1119.25,274,73,347.00
05/28/2004,09:45,1119.25,1119.25,1118.75,1119.00,360,219,579.00
05/28/2004,09:46,1119.00,1119.50,1119.00,1119.25,402,111,513.00
05/28/2004,09:47,1119.25,1119.25,1119.00,1119.00,31,373,404.00
05/28/2004,09:48,1119.25,1119.25,1118.75,1119.25,163,55,218.00
05/28/2004,09:49,1119.25,1119.25,1118.75,1119.00,770,194,964.00
05/28/2004,09:50,1119.00,1119.00,1118.75,1119.00,226,47,273.00
05/28/2004,09:51,1118.75,1119.00,1118.25,1118.25,66,848,914.00
05/28/2004,09:52,1118.50,1118.75,1118.00,1118.25,559,788,1347.00
05/28/2004,09:53,1118.25,1118.75,1118.25,1118.25,404,121,525.00
05/28/2004,09:54,1118.50,1118.50,1117.50,1117.50,169,1451,1620.00
05/28/2004,09:55,1117.50,1118.50,1117.50,1118.50,903,606,1509.00
05/28/2004,09:56,1118.25,1118.50,1118.00,1118.25,65,916,981.00
05/28/2004,09:57,1118.00,1118.50,1118.00,1118.25,698,38,736.00
05/28/2004,09:58,1118.25,1118.50,1118.00,1118.25,86,322,408.00
05/28/2004,09:59,1118.00,1118.50,1118.00,1118.25,1148,40,1188.00
05/28/2004,10:00,1118.50,1119.00,1118.50,1119.00,1048,171,1219.00
05/28/2004,10:01,1119.00,1119.50,1119.00,1119.50,763,263,1026.00
05/28/2004,10:02,1119.25,1119.75,1119.25,1119.50,1099,339,1438.00
05/28/2004,10:03,1119.75,1119.75,1119.25,1119.25,160,619,779.00
05/28/2004,10:04,1119.25,1119.75,1119.25,1119.75,892,62,954.00
05/28/2004,10:05,1119.75,1120.00,1119.50,1119.75,440,188,628.00
05/28/2004,10:06,1119.75,1120.25,1119.75,1119.75,1075,274,1349.00
05/28/2004,10:07,1119.75,1120.00,1119.50,1119.75,483,297,780.00
05/28/2004,10:08,1119.50,1120.25,1119.50,1120.00,670,169,839.00
05/28/2004,10:09,1120.00,1120.25,1119.50,1119.75,330,434,764.00
05/28/2004,10:10,1119.50,1120.00,1119.50,1120.00,231,17,248.00
05/28/2004,10:11,1120.00,1120.00,1119.50,1119.50,292,947,1239.00
05/28/2004,10:12,1119.50,1119.75,1119.25,1119.75,248,90,338.00
05/28/2004,10:13,1119.75,1119.75,1119.25,1119.50,335,276,611.00
05/28/2004,10:14,1119.25,1119.25,1119.00,1119.00,42,1493,1535.00
05/28/2004,10:15,1119.00,1119.00,1118.75,1118.75,70,652,722.00
05/28/2004,10:16,1118.50,1119.50,1118.50,1119.25,604,132,736.00
05/28/2004,10:17,1119.50,1120.00,1119.25,1119.50,1129,196,1325.00
05/28/2004,10:18,1119.75,1120.00,1119.50,1119.50,297,388,685.00
05/28/2004,10:19,1119.50,1119.75,1119.50,1119.50,11,43,54.00
05/28/2004,10:20,1119.50,1119.75,1119.50,1119.75,38,22,60.00
05/28/2004,10:21,1119.50,1119.75,1119.00,1119.25,33,687,720.00
05/28/2004,10:22,1119.00,1119.25,1119.00,1119.00,46,62,108.00
05/28/2004,10:23,1119.00,1119.75,1119.00,1119.50,440,173,613.00
05/28/2004,10:24,1119.75,1120.00,1119.50,1119.75,225,251,476.00
05/28/2004,10:25,1119.75,1120.25,1119.75,1120.25,1018,67,1085.00
05/28/2004,10:26,1120.50,1120.75,1120.25,1120.75,1315,126,1441.00
05/28/2004,10:27,1120.75,1121.00,1120.25,1120.25,754,1122,1876.00
05/28/2004,10:28,1120.25,1120.50,1120.00,1120.25,290,229,519.00
05/28/2004,10:29,1120.25,1120.50,1120.25,1120.25,540,188,728.00
05/28/2004,10:30,1120.25,1120.50,1120.25,1120.25,67,192,259.00
05/28/2004,10:31,1120.25,1120.75,1120.25,1120.75,939,172,1111.00
05/28/2004,10:32,1120.50,1121.00,1120.50,1120.50,375,138,513.00
05/28/2004,10:33,1120.50,1120.75,1120.25,1120.50,228,331,559.00
05/28/2004,10:34,1120.25,1120.50,1119.75,1120.00,123,842,965.00
05/28/2004,10:35,1120.00,1120.25,1119.75,1120.00,543,281,824.00
05/28/2004,10:36,1120.00,1120.25,1119.75,1120.25,171,139,310.00
05/28/2004,10:37,1120.25,1120.50,1120.00,1120.00,290,388,678.00
05/28/2004,10:38,1120.25,1120.25,1120.00,1120.25,45,303,348.00
05/28/2004,10:39,1120.00,1120.00,1119.75,1119.75,31,261,292.00
05/28/2004,10:40,1120.00,1120.25,1119.75,1120.25,128,21,149.00
05/28/2004,10:41,1120.25,1120.25,1120.00,1120.25,270,6,276.00
05/28/2004,10:42,1120.25,1120.25,1120.00,1120.25,147,9,156.00
05/28/2004,10:43,1120.25,1120.50,1120.00,1120.25,368,9,377.00
05/28/2004,10:44,1120.50,1120.50,1120.25,1120.25,155,474,629.00
05/28/2004,10:45,1120.25,1120.25,1119.75,1120.00,147,271,418.00
05/28/2004,10:46,1119.75,1120.00,1119.25,1119.25,55,1304,1359.00
05/28/2004,10:47,1119.50,1119.50,1119.00,1119.25,385,1182,1567.00
05/28/2004,10:48,1119.25,1119.50,1119.25,1119.25,399,274,673.00
05/28/2004,10:49,1119.25,1119.50,1119.25,1119.25,19,73,92.00
05/28/2004,10:50,1119.25,1120.50,1119.25,1120.00,1555,226,1781.00
05/28/2004,10:51,1120.00,1120.25,1119.75,1119.75,126,351,477.00
05/28/2004,10:52,1119.75,1120.00,1119.50,1119.75,132,143,275.00
05/28/2004,10:53,1119.75,1119.75,1119.00,1119.50,441,513,954.00
05/28/2004,10:54,1119.75,1120.00,1119.25,1119.25,269,384,653.00
05/28/2004,10:55,1119.25,1119.75,1119.25,1119.25,104,185,289.00
05/28/2004,10:56,1119.25,1119.25,1119.00,1119.25,157,245,402.00
05/28/2004,10:57,1119.25,1119.50,1119.25,1119.25,163,154,317.00
05/28/2004,10:58,1119.25,1119.25,1119.00,1119.25,19,32,51.00
05/28/2004,10:59,1119.25,1119.50,1119.25,1119.50,235,1,236.00
05/28/2004,11:00,1119.50,1119.50,1119.00,1119.25,75,164,239.00
05/28/2004,11:01,1119.25,1119.50,1119.25,1119.50,195,38,233.00
05/28/2004,11:02,1119.50,1119.75,1119.50,1119.75,174,233,407.00
05/28/2004,11:03,1119.50,1119.75,1119.50,1119.75,8,8,16.00
05/28/2004,11:04,1119.75,1119.75,1119.50,1119.75,12,22,34.00
05/28/2004,11:05,1119.75,1120.00,1119.50,1119.75,687,26,713.00
05/28/2004,11:06,1120.00,1120.00,1119.50,1120.00,438,206,644.00
05/28/2004,11:07,1120.00,1120.50,1119.75,1120.50,458,380,838.00
05/28/2004,11:08,1120.50,1120.50,1119.75,1119.75,676,475,1151.00
05/28/2004,11:09,1120.00,1120.50,1120.00,1120.25,195,69,264.00
05/28/2004,11:10,1120.25,1121.00,1120.25,1120.75,1218,395,1613.00
05/28/2004,11:11,1120.75,1121.25,1120.50,1121.25,2213,446,2659.00
05/28/2004,11:12,1121.25,1121.50,1121.00,1121.00,861,510,1371.00
05/28/2004,11:13,1121.00,1121.25,1121.00,1121.25,91,88,179.00
05/28/2004,11:14,1121.25,1121.25,1120.50,1120.50,85,509,594.00
05/28/2004,11:15,1120.50,1120.75,1120.50,1120.75,160,169,329.00
05/28/2004,11:16,1120.75,1121.00,1120.75,1121.00,227,32,259.00
05/28/2004,11:17,1120.75,1120.75,1120.75,1120.75,0,319,319.00
05/28/2004,11:18,1120.75,1121.00,1120.50,1120.75,113,78,191.00
05/28/2004,11:19,1120.75,1121.00,1120.75,1121.00,208,72,280.00
05/28/2004,11:20,1120.75,1121.00,1120.25,1120.25,35,191,226.00
05/28/2004,11:21,1120.25,1120.25,1119.75,1120.25,28,887,915.00
05/28/2004,11:22,1120.25,1120.25,1120.00,1120.00,27,24,51.00
05/28/2004,11:23,1120.00,1120.25,1120.00,1120.00,95,80,175.00
05/28/2004,11:24,1120.00,1120.25,1119.75,1120.25,306,319,625.00
05/28/2004,11:25,1120.00,1120.25,1119.75,1120.00,76,446,522.00
05/28/2004,11:26,1120.00,1120.25,1120.00,1120.00,217,103,320.00
05/28/2004,11:27,1120.00,1120.25,1119.75,1120.00,35,129,164.00
05/28/2004,11:28,1120.00,1120.25,1119.75,1120.00,88,42,130.00
05/28/2004,11:29,1120.25,1120.25,1119.75,1119.75,14,120,134.00
05/28/2004,11:30,1119.75,1120.00,1119.50,1119.75,215,349,564.00
05/28/2004,11:31,1120.00,1120.25,1119.75,1120.00,259,579,838.00
05/28/2004,11:32,1120.00,1120.25,1120.00,1120.00,285,1,286.00
05/28/2004,11:33,1120.00,1120.25,1120.00,1120.00,11,167,178.00
05/28/2004,11:34,1120.00,1120.25,1120.00,1120.00,12,39,51.00
05/28/2004,11:35,1120.00,1120.25,1119.50,1119.50,7,349,356.00
05/28/2004,11:36,1119.50,1119.75,1119.50,1119.75,180,36,216.00
05/28/2004,11:37,1119.75,1120.00,1119.50,1119.75,586,375,961.00
05/28/2004,11:38,1119.50,1119.75,1119.25,1119.25,359,489,848.00
05/28/2004,11:39,1119.50,1119.75,1119.50,1119.50,4,119,123.00
05/28/2004,11:40,1119.50,1119.50,1119.25,1119.25,365,62,427.00
05/28/2004,11:41,1119.25,1119.50,1118.75,1119.25,215,1241,1456.00
05/28/2004,11:42,1119.25,1119.75,1119.25,1119.25,266,387,653.00
05/28/2004,11:43,1119.50,1119.75,1119.25,1119.50,151,183,334.00
05/28/2004,11:44,1119.50,1119.50,1119.50,1119.50,140,0,140.00
05/28/2004,11:45,1119.50,1119.75,1119.25,1119.50,131,285,416.00
05/28/2004,11:46,1119.75,1120.00,1119.50,1119.75,166,86,252.00
05/28/2004,11:47,1119.75,1119.75,1119.50,1119.75,27,82,109.00
05/28/2004,11:48,1119.75,1119.75,1119.50,1119.75,115,100,215.00
05/28/2004,11:49,1119.50,1119.75,1119.50,1119.75,131,3,134.00
05/28/2004,11:50,1119.75,1120.00,1119.50,1119.75,221,81,302.00
05/28/2004,11:51,1119.75,1120.00,1119.50,1119.75,208,115,323.00
05/28/2004,11:52,1119.75,1120.00,1119.75,1119.75,44,21,65.00
05/28/2004,11:53,1119.75,1120.00,1119.25,1119.50,103,869,972.00
05/28/2004,11:54,1119.50,1120.00,1119.50,1119.50,122,49,171.00
05/28/2004,11:55,1119.50,1119.75,1119.50,1119.50,25,91,116.00
05/28/2004,11:56,1119.50,1119.75,1119.50,1119.50,2,9,11.00
05/28/2004,11:57,1119.50,1119.75,1119.50,1119.75,60,307,367.00
05/28/2004,11:58,1119.75,1119.75,1119.50,1119.50,113,243,356.00
05/28/2004,11:59,1119.50,1119.50,1119.25,1119.25,22,184,206.00
05/28/2004,12:00,1119.50,1119.75,1119.25,1119.75,288,97,385.00
05/28/2004,12:01,1119.75,1119.75,1119.50,1119.75,201,40,241.00
05/28/2004,12:02,1119.75,1119.75,1119.50,1119.75,16,1,17.00
05/28/2004,12:03,1119.75,1119.75,1119.50,1119.75,25,12,37.00
05/28/2004,12:04,1119.50,1120.00,1119.50,1119.75,202,209,411.00
05/28/2004,12:05,1119.75,1119.75,1119.75,1119.75,0,202,202.00
05/28/2004,12:06,1120.00,1120.25,1119.75,1120.25,637,71,708.00
05/28/2004,12:07,1120.25,1120.25,1120.00,1120.00,22,250,272.00
05/28/2004,12:08,1119.75,1120.00,1119.75,1120.00,11,59,70.00
05/28/2004,12:09,1119.75,1120.00,1119.75,1120.00,324,68,392.00
05/28/2004,12:10,1120.00,1120.00,1119.75,1119.75,121,1,122.00
05/28/2004,12:11,1119.75,1120.00,1119.75,1120.00,11,152,163.00
05/28/2004,12:12,1119.75,1120.00,1119.75,1120.00,255,10,265.00
05/28/2004,12:13,1120.00,1120.00,1119.75,1119.75,222,54,276.00
05/28/2004,12:14,1119.75,1120.00,1119.75,1119.75,2,35,37.00
05/28/2004,12:15,1119.75,1120.25,1119.75,1120.25,271,13,284.00
05/28/2004,12:16,1120.00,1120.25,1120.00,1120.00,34,55,89.00
05/28/2004,12:17,1120.00,1120.00,1119.75,1120.00,13,264,277.00
05/28/2004,12:18,1119.75,1120.00,1119.75,1119.75,65,116,181.00
05/28/2004,12:19,1119.75,1120.00,1119.50,1119.75,321,126,447.00
05/28/2004,12:20,1120.00,1120.00,1119.75,1120.00,256,52,308.00
05/28/2004,12:21,1120.00,1120.00,1119.75,1119.75,35,4,39.00
05/28/2004,12:22,1120.00,1120.00,1119.75,1119.75,2,33,35.00
05/28/2004,12:23,1119.75,1120.00,1119.75,1119.75,25,240,265.00
05/28/2004,12:24,1119.75,1120.00,1119.75,1119.75,7,167,174.00
05/28/2004,12:25,1119.75,1119.75,1119.50,1119.75,45,291,336.00
05/28/2004,12:26,1119.75,1119.75,1119.50,1119.75,284,455,739.00
05/28/2004,12:27,1119.75,1120.00,1119.50,1119.75,40,18,58.00
05/28/2004,12:28,1119.75,1120.00,1119.75,1119.75,2,34,36.00
05/28/2004,12:29,1119.75,1120.00,1119.75,1119.75,8,171,179.00
05/28/2004,12:30,1119.50,1119.75,1119.50,1119.75,210,14,224.00
05/28/2004,12:31,1119.75,1119.75,1119.50,1119.75,15,314,329.00
05/28/2004,12:32,1119.75,1119.75,1119.00,1119.00,31,624,655.00
05/28/2004,12:33,1119.00,1119.25,1118.75,1118.75,13,1115,1128.00
05/28/2004,12:34,1118.75,1119.25,1118.75,1119.00,448,113,561.00
05/28/2004,12:35,1119.25,1119.25,1119.00,1119.00,2,13,15.00
05/28/2004,12:36,1119.25,1119.25,1119.00,1119.25,53,136,189.00
05/28/2004,12:37,1119.00,1119.25,1119.00,1119.00,5,65,70.00
05/28/2004,12:38,1119.25,1119.50,1119.00,1119.25,188,102,290.00
05/28/2004,12:39,1119.25,1119.25,1118.75,1118.75,44,726,770.00
05/28/2004,12:40,1118.75,1119.25,1118.75,1119.00,170,45,215.00
05/28/2004,12:41,1119.00,1119.25,1118.75,1119.25,40,451,491.00
05/28/2004,12:42,1119.00,1119.25,1118.50,1118.50,12,501,513.00
05/28/2004,12:43,1118.75,1119.00,1118.50,1118.75,204,522,726.00
05/28/2004,12:44,1118.50,1118.50,1118.25,1118.50,563,712,1275.00
05/28/2004,12:45,1118.50,1118.50,1118.25,1118.25,117,26,143.00
05/28/2004,12:46,1118.25,1118.75,1118.25,1118.50,239,180,419.00
05/28/2004,12:47,1118.50,1118.75,1118.25,1118.75,156,5,161.00
05/28/2004,12:48,1118.75,1118.75,1118.50,1118.75,275,112,387.00
05/28/2004,12:49,1118.75,1119.25,1118.75,1119.00,319,247,566.00
05/28/2004,12:50,1119.00,1119.00,1118.75,1119.00,105,179,284.00
05/28/2004,12:51,1119.00,1119.25,1118.75,1118.75,105,36,141.00
05/28/2004,12:52,1119.00,1119.00,1118.75,1119.00,16,6,22.00
05/28/2004,12:53,1118.75,1119.25,1118.75,1119.00,105,18,123.00
05/28/2004,12:54,1119.00,1119.25,1118.75,1118.75,31,122,153.00
05/28/2004,12:55,1118.75,1119.00,1118.75,1119.00,256,6,262.00
05/28/2004,12:56,1119.00,1119.00,1119.00,1119.00,229,0,229.00
05/28/2004,12:57,1119.00,1119.75,1119.00,1119.75,1281,313,1594.00
05/28/2004,12:58,1119.50,1119.75,1119.25,1119.50,246,391,637.00
05/28/2004,12:59,1119.50,1119.50,1119.00,1119.25,134,567,701.00
05/28/2004,13:00,1119.00,1119.50,1119.00,1119.50,252,36,288.00
05/28/2004,13:01,1119.25,1119.50,1119.25,1119.25,5,275,280.00
05/28/2004,13:02,1119.50,1120.00,1119.25,1119.50,835,276,1111.00
05/28/2004,13:03,1119.50,1119.75,1119.50,1119.75,339,69,408.00
05/28/2004,13:04,1119.75,1119.75,1119.50,1119.75,219,6,225.00
05/28/2004,13:05,1119.75,1120.00,1119.75,1119.75,140,117,257.00
05/28/2004,13:06,1119.75,1119.75,1119.75,1119.75,0,76,76.00
05/28/2004,13:07,1119.75,1120.00,1119.50,1119.50,124,212,336.00
05/28/2004,13:08,1119.50,1119.50,1119.25,1119.50,330,208,538.00
05/28/2004,13:09,1119.25,1120.00,1119.25,1119.50,419,352,771.00
05/28/2004,13:10,1119.50,1119.75,1119.25,1119.75,186,2,188.00
05/28/2004,13:11,1119.50,1119.75,1119.25,1119.50,32,230,262.00
05/28/2004,13:12,1119.50,1119.75,1119.50,1119.75,30,0,30.00
05/28/2004,13:13,1119.75,1119.75,1119.50,1119.50,8,17,25.00
05/28/2004,13:14,1119.75,1119.75,1119.50,1119.50,3,130,133.00
05/28/2004,13:15,1119.50,1119.75,1119.50,1119.75,245,5,250.00
05/28/2004,13:16,1119.75,1120.00,1119.75,1119.75,14,11,25.00
05/28/2004,13:17,1119.75,1120.00,1119.75,1119.75,1,14,15.00
05/28/2004,13:18,1119.75,1120.00,1119.75,1120.00,161,191,352.00
05/28/2004,13:19,1119.75,1120.25,1119.75,1120.00,381,307,688.00
05/28/2004,13:20,1120.00,1120.25,1119.75,1119.75,58,325,383.00
05/28/2004,13:21,1120.00,1120.00,1119.75,1120.00,112,4,116.00
05/28/2004,13:22,1120.00,1120.25,1119.75,1120.00,200,41,241.00
05/28/2004,13:23,1120.00,1120.50,1120.00,1120.50,589,21,610.00
05/28/2004,13:24,1120.25,1120.50,1119.75,1120.25,326,361,687.00
05/28/2004,13:25,1120.50,1121.25,1120.00,1121.00,1853,244,2097.00
05/28/2004,13:26,1121.00,1121.25,1120.75,1121.00,655,314,969.00
05/28/2004,13:27,1121.00,1121.25,1120.75,1120.75,118,544,662.00
05/28/2004,13:28,1120.75,1121.00,1120.50,1120.50,31,168,199.00
05/28/2004,13:29,1120.50,1121.00,1120.50,1120.75,387,115,502.00
05/28/2004,13:30,1120.75,1121.00,1120.75,1120.75,10,421,431.00
05/28/2004,13:31,1121.00,1121.00,1120.75,1120.75,88,262,350.00
05/28/2004,13:32,1120.75,1121.00,1120.75,1120.75,37,34,71.00
05/28/2004,13:33,1121.00,1121.00,1120.75,1121.00,216,20,236.00
05/28/2004,13:34,1120.75,1121.00,1120.75,1120.75,82,32,114.00
05/28/2004,13:35,1121.00,1121.00,1120.50,1120.50,145,306,451.00
05/28/2004,13:36,1120.50,1120.75,1120.25,1120.50,22,291,313.00
05/28/2004,13:37,1120.25,1120.50,1120.00,1120.25,113,318,431.00
05/28/2004,13:38,1120.25,1120.25,1120.00,1120.25,176,236,412.00
05/28/2004,13:39,1120.00,1120.25,1120.00,1120.25,54,21,75.00
05/28/2004,13:40,1120.25,1120.25,1120.00,1120.25,19,2,21.00
05/28/2004,13:41,1120.00,1120.50,1120.00,1120.25,189,29,218.00
05/28/2004,13:42,1120.50,1120.75,1120.25,1120.50,449,46,495.00
05/28/2004,13:43,1120.50,1120.75,1120.25,1120.50,59,176,235.00
05/28/2004,13:44,1120.50,1120.50,1120.00,1120.25,160,140,300.00
05/28/2004,13:45,1120.25,1120.25,1120.00,1120.25,334,115,449.00
05/28/2004,13:46,1120.25,1120.50,1120.25,1120.50,195,3,198.00
05/28/2004,13:47,1120.50,1120.50,1120.25,1120.50,258,3,261.00
05/28/2004,13:48,1120.25,1120.75,1120.25,1120.50,207,106,313.00
05/28/2004,13:49,1120.50,1120.75,1120.25,1120.75,211,176,387.00
05/28/2004,13:50,1120.75,1121.00,1120.50,1120.75,652,81,733.00
05/28/2004,13:51,1120.75,1120.75,1120.50,1120.75,140,1,141.00
05/28/2004,13:52,1120.75,1121.00,1120.50,1120.50,9,389,398.00
05/28/2004,13:53,1120.50,1120.75,1120.25,1120.50,18,100,118.00
05/28/2004,13:54,1120.50,1120.75,1120.25,1120.75,209,3,212.00
05/28/2004,13:55,1120.50,1120.75,1120.25,1120.50,91,66,157.00
05/28/2004,13:56,1120.75,1121.00,1120.50,1120.75,307,143,450.00
05/28/2004,13:57,1120.50,1121.00,1120.50,1121.00,79,5,84.00
05/28/2004,13:58,1121.00,1121.00,1120.25,1120.50,136,283,419.00
05/28/2004,13:59,1120.50,1120.50,1120.25,1120.50,76,6,82.00
05/28/2004,14:00,1120.50,1120.50,1120.50,1120.50,70,0,70.00
05/28/2004,14:01,1120.50,1121.00,1120.50,1120.75,1080,185,1265.00
05/28/2004,14:02,1120.50,1120.75,1120.50,1120.50,20,527,547.00
05/28/2004,14:03,1120.50,1120.75,1120.25,1120.75,524,41,565.00
05/28/2004,14:04,1120.50,1121.00,1120.50,1120.75,296,61,357.00
05/28/2004,14:05,1121.00,1121.00,1120.75,1121.00,52,12,64.00
05/28/2004,14:06,1121.00,1121.00,1120.75,1121.00,211,20,231.00
05/28/2004,14:07,1121.00,1121.25,1120.75,1121.00,680,192,872.00
05/28/2004,14:08,1121.00,1121.25,1120.50,1120.75,161,646,807.00
05/28/2004,14:09,1120.75,1120.75,1120.25,1120.25,370,903,1273.00
05/28/2004,14:10,1120.50,1120.50,1120.00,1120.00,201,834,1035.00
05/28/2004,14:11,1120.00,1120.25,1119.50,1119.50,367,1146,1513.00
05/28/2004,14:12,1119.75,1120.00,1119.50,1119.75,225,190,415.00
05/28/2004,14:13,1120.00,1120.00,1119.25,1119.75,312,1089,1401.00
05/28/2004,14:14,1119.50,1119.50,1119.00,1119.25,481,1154,1635.00
05/28/2004,14:15,1119.25,1119.75,1119.00,1119.25,535,553,1088.00
05/28/2004,14:16,1119.25,1119.75,1119.00,1119.50,244,56,300.00
05/28/2004,14:17,1119.50,1119.50,1119.00,1119.25,25,844,869.00
05/28/2004,14:18,1119.25,1119.50,1119.00,1119.50,242,245,487.00
05/28/2004,14:19,1119.25,1119.50,1119.00,1119.50,92,126,218.00
05/28/2004,14:20,1119.25,1119.50,1119.25,1119.50,429,4,433.00
05/28/2004,14:21,1119.50,1119.75,1119.25,1119.50,228,252,480.00
05/28/2004,14:22,1119.50,1119.75,1119.25,1119.75,387,8,395.00
05/28/2004,14:23,1119.75,1120.00,1119.50,1120.00,333,161,494.00
05/28/2004,14:24,1120.00,1120.25,1119.75,1120.25,854,330,1184.00
05/28/2004,14:25,1120.25,1120.75,1120.00,1120.75,1304,465,1769.00
05/28/2004,14:26,1120.75,1120.75,1120.25,1120.50,548,224,772.00
05/28/2004,14:27,1120.50,1121.00,1120.25,1120.75,999,136,1135.00
05/28/2004,14:28,1120.75,1121.25,1120.75,1121.25,1671,669,2340.00
05/28/2004,14:29,1121.25,1121.50,1121.00,1121.00,785,265,1050.00
05/28/2004,14:30,1121.00,1121.25,1121.00,1121.00,37,472,509.00
05/28/2004,14:31,1121.00,1121.00,1120.50,1120.75,295,450,745.00
05/28/2004,14:32,1120.50,1121.25,1120.50,1121.25,718,90,808.00
05/28/2004,14:33,1121.50,1121.50,1120.50,1120.75,72,388,460.00
05/28/2004,14:34,1120.75,1120.75,1120.50,1120.50,9,4,13.00
05/28/2004,14:35,1120.50,1120.75,1120.25,1120.25,13,802,815.00
05/28/2004,14:36,1120.25,1120.25,1119.75,1120.00,210,505,715.00
05/28/2004,14:37,1120.00,1120.25,1119.75,1120.00,581,166,747.00
05/28/2004,14:38,1120.25,1120.25,1119.75,1119.75,27,400,427.00
05/28/2004,14:39,1120.00,1120.00,1119.50,1119.75,285,511,796.00
05/28/2004,14:40,1119.75,1120.00,1119.50,1119.50,231,814,1045.00
05/28/2004,14:41,1119.50,1119.75,1119.00,1119.75,539,453,992.00
05/28/2004,14:42,1119.50,1119.75,1119.25,1119.50,169,420,589.00
05/28/2004,14:43,1119.25,1120.00,1119.25,1119.75,805,779,1584.00
05/28/2004,14:44,1119.75,1120.25,1119.75,1120.25,831,365,1196.00
05/28/2004,14:45,1120.25,1120.75,1120.25,1120.25,1061,196,1257.00
05/28/2004,14:46,1120.50,1121.25,1120.50,1121.25,1304,124,1428.00
05/28/2004,14:47,1121.25,1121.75,1121.00,1121.25,1409,1193,2602.00
05/28/2004,14:48,1121.50,1122.50,1121.25,1122.25,3274,399,3673.00
05/28/2004,14:49,1122.50,1122.75,1121.75,1122.00,1434,1718,3152.00
05/28/2004,14:50,1121.75,1122.00,1120.75,1121.00,818,2003,2821.00
05/28/2004,14:51,1121.25,1121.25,1121.00,1121.00,215,705,920.00
05/28/2004,14:52,1121.00,1121.00,1120.75,1121.00,260,946,1206.00
05/28/2004,14:53,1121.00,1121.25,1120.75,1120.75,358,587,945.00
05/28/2004,14:54,1120.75,1121.00,1120.50,1121.00,310,391,701.00
05/28/2004,14:55,1120.75,1121.00,1120.75,1121.00,619,26,645.00
05/28/2004,14:56,1120.75,1121.00,1120.25,1120.75,764,990,1754.00
05/28/2004,14:57,1120.75,1121.00,1120.50,1120.75,886,525,1411.00
05/28/2004,14:58,1120.75,1121.25,1120.75,1121.25,1957,480,2437.00
05/28/2004,14:59,1121.25,1121.50,1120.75,1121.00,2457,1959,4416.00
05/28/2004,15:00,1121.00,1121.50,1120.75,1120.75,2164,3503,5667.00
05/28/2004,15:01,1121.00,1121.00,1120.00,1120.50,2506,2282,4788.00
05/28/2004,15:02,1120.50,1120.75,1120.25,1120.75,930,529,1459.00
05/28/2004,15:03,1120.75,1121.25,1120.50,1121.00,1202,1120,2322.00
05/28/2004,15:04,1121.00,1121.00,1120.75,1120.75,211,243,454.00
05/28/2004,15:05,1121.00,1121.00,1120.75,1120.75,123,173,296.00
05/28/2004,15:06,1121.00,1121.25,1120.75,1121.00,1131,108,1239.00
05/28/2004,15:07,1121.00,1122.00,1120.75,1122.00,1742,248,1990.00
05/28/2004,15:08,1121.75,1122.00,1121.50,1121.75,67,661,728.00
05/28/2004,15:09,1121.75,1122.00,1121.50,1121.75,331,408,739.00
05/28/2004,15:10,1121.75,1122.00,1121.50,1121.50,190,586,776.00
05/28/2004,15:11,1121.75,1122.00,1121.25,1121.75,850,633,1483.00
05/28/2004,15:12,1121.50,1121.75,1120.75,1121.00,444,879,1323.00
05/28/2004,15:13,1121.00,1121.25,1120.75,1121.00,742,616,1358.00
05/28/2004,15:14,1121.00,1121.50,1120.75,1121.00,1057,687,1744.00
05/28/2004,15:15,1120.75,1123.00,1120.75,1123.00,2808,1248,4056.00
05/28/2004,15:16,1122.75,1123.25,1122.75,1123.25,270,29,299.00
05/30/2004,17:01,1121.50,1121.50,1120.50,1120.50,0,37,37.00
05/30/2004,17:02,1121.25,1121.25,1120.75,1120.75,31,3,34.00
05/30/2004,17:03,1120.75,1121.00,1120.75,1121.00,12,5,17.00
05/30/2004,17:04,1121.25,1121.25,1121.25,1121.25,17,0,17.00
05/30/2004,17:06,1121.50,1121.50,1121.50,1121.50,12,0,12.00
05/30/2004,17:07,1121.50,1121.50,1121.50,1121.50,5,0,5.00
05/30/2004,17:08,1121.75,1121.75,1121.75,1121.75,10,0,10.00
05/30/2004,17:09,1122.00,1122.25,1122.00,1122.25,10,0,10.00
05/30/2004,17:10,1122.00,1122.25,1122.00,1122.25,5,1,6.00
05/30/2004,17:12,1122.25,1122.50,1122.25,1122.50,6,0,6.00
05/30/2004,17:13,1122.50,1122.75,1122.50,1122.75,2,0,2.00
05/30/2004,17:14,1122.75,1122.75,1122.75,1122.75,2,0,2.00
05/30/2004,17:15,1122.75,1122.75,1122.75,1122.75,4,0,4.00
05/30/2004,17:16,1122.50,1122.75,1122.50,1122.75,2,1,3.00
05/30/2004,17:17,1122.50,1123.00,1122.50,1123.00,2,13,15.00
05/30/2004,17:19,1122.75,1122.75,1122.75,1122.75,0,5,5.00
05/30/2004,17:20,1122.75,1122.75,1122.75,1122.75,0,4,4.00
05/30/2004,17:22,1122.50,1122.50,1122.25,1122.25,0,9,9.00
05/30/2004,17:23,1122.25,1122.25,1122.25,1122.25,0,2,2.00
05/30/2004,17:24,1122.50,1122.50,1122.50,1122.50,2,0,2.00
05/30/2004,17:26,1122.25,1122.25,1122.25,1122.25,0,4,4.00
05/30/2004,17:27,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/30/2004,17:28,1122.25,1122.25,1122.00,1122.00,2,1,3.00
05/30/2004,17:29,1122.00,1122.00,1121.75,1121.75,0,23,23.00
05/30/2004,17:30,1121.75,1121.75,1121.75,1121.75,0,61,61.00
05/30/2004,17:31,1121.75,1122.00,1121.75,1122.00,28,15,43.00
05/30/2004,17:32,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,17:33,1122.00,1122.00,1122.00,1122.00,23,0,23.00
05/30/2004,17:34,1122.00,1122.00,1122.00,1122.00,32,0,32.00
05/30/2004,17:35,1122.00,1122.00,1122.00,1122.00,28,0,28.00
05/30/2004,17:36,1122.00,1122.00,1122.00,1122.00,13,0,13.00
05/30/2004,17:38,1121.75,1121.75,1121.75,1121.75,0,12,12.00
05/30/2004,17:39,1121.75,1122.00,1121.75,1121.75,1,7,8.00
05/30/2004,17:40,1121.75,1121.75,1121.75,1121.75,0,3,3.00
05/30/2004,17:41,1121.75,1121.75,1121.75,1121.75,0,10,10.00
05/30/2004,17:46,1121.75,1121.75,1121.75,1121.75,0,3,3.00
05/30/2004,17:47,1121.75,1122.00,1121.75,1122.00,1,1,2.00
05/30/2004,17:50,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,17:55,1122.00,1122.00,1122.00,1122.00,2,0,2.00
05/30/2004,17:57,1122.00,1122.00,1122.00,1122.00,5,0,5.00
05/30/2004,17:58,1121.75,1121.75,1121.75,1121.75,0,14,14.00
05/30/2004,17:59,1122.00,1122.00,1122.00,1122.00,11,0,11.00
05/30/2004,18:03,1122.00,1122.00,1122.00,1122.00,3,0,3.00
05/30/2004,18:05,1122.00,1122.00,1122.00,1122.00,9,0,9.00
05/30/2004,18:06,1122.00,1122.00,1122.00,1122.00,5,0,5.00
05/30/2004,18:16,1121.75,1121.75,1121.75,1121.75,0,5,5.00
05/30/2004,18:17,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,18:18,1122.00,1122.50,1122.00,1122.50,65,0,65.00
05/30/2004,18:19,1122.50,1122.75,1122.50,1122.75,12,0,12.00
05/30/2004,18:20,1122.75,1122.75,1122.75,1122.75,12,0,12.00
05/30/2004,18:21,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/30/2004,18:22,1122.50,1122.50,1122.50,1122.50,0,5,5.00
05/30/2004,18:23,1122.50,1122.50,1122.50,1122.50,0,3,3.00
05/30/2004,18:24,1122.50,1122.50,1122.50,1122.50,0,6,6.00
05/30/2004,18:25,1122.50,1122.50,1122.50,1122.50,0,2,2.00
05/30/2004,18:26,1122.50,1122.50,1122.50,1122.50,0,5,5.00
05/30/2004,18:30,1122.50,1122.50,1122.50,1122.50,0,4,4.00
05/30/2004,18:31,1122.75,1122.75,1122.50,1122.50,10,2,12.00
05/30/2004,18:36,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/30/2004,18:37,1122.50,1122.75,1122.50,1122.75,2,10,12.00
05/30/2004,18:41,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/30/2004,18:42,1122.50,1122.50,1122.50,1122.50,0,30,30.00
05/30/2004,18:43,1122.50,1122.50,1122.50,1122.50,0,2,2.00
05/30/2004,18:47,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/30/2004,18:48,1122.75,1122.75,1122.75,1122.75,15,0,15.00
05/30/2004,18:49,1122.75,1122.75,1122.75,1122.75,1,0,1.00
05/30/2004,18:51,1123.00,1123.00,1123.00,1123.00,1,0,1.00
05/30/2004,18:55,1123.00,1123.00,1123.00,1123.00,1,0,1.00
05/30/2004,18:58,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/30/2004,18:59,1122.75,1122.75,1122.75,1122.75,2,0,2.00
05/30/2004,19:00,1122.75,1122.75,1122.75,1122.75,1,0,1.00
05/30/2004,19:01,1122.50,1122.50,1122.50,1122.50,0,2,2.00
05/30/2004,19:02,1122.75,1122.75,1122.75,1122.75,2,0,2.00
05/30/2004,19:05,1122.75,1122.75,1122.50,1122.50,1,1,2.00
05/30/2004,19:06,1122.50,1122.50,1122.00,1122.00,0,45,45.00
05/30/2004,19:07,1122.00,1122.00,1122.00,1122.00,0,10,10.00
05/30/2004,19:09,1122.00,1122.00,1122.00,1122.00,0,5,5.00
05/30/2004,19:13,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/30/2004,19:14,1121.75,1121.75,1121.75,1121.75,0,22,22.00
05/30/2004,19:15,1121.75,1122.00,1121.75,1122.00,35,13,48.00
05/30/2004,19:16,1121.75,1121.75,1121.75,1121.75,0,5,5.00
05/30/2004,19:17,1121.75,1121.75,1121.75,1121.75,0,5,5.00
05/30/2004,19:23,1121.75,1121.75,1121.75,1121.75,0,6,6.00
05/30/2004,19:24,1121.75,1121.75,1121.75,1121.75,0,13,13.00
05/30/2004,19:29,1121.75,1121.75,1121.75,1121.75,0,54,54.00
05/30/2004,19:31,1122.00,1122.00,1121.50,1121.75,3,1,4.00
05/30/2004,19:32,1121.75,1121.75,1121.75,1121.75,2,0,2.00
05/30/2004,19:33,1121.75,1121.75,1121.75,1121.75,1,0,1.00
05/30/2004,19:34,1121.75,1121.75,1121.75,1121.75,4,0,4.00
05/30/2004,19:35,1121.75,1121.75,1121.75,1121.75,3,0,3.00
05/30/2004,19:36,1121.75,1121.75,1121.75,1121.75,1,0,1.00
05/30/2004,19:39,1122.00,1122.00,1122.00,1122.00,4,0,4.00
05/30/2004,19:44,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,19:45,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,19:53,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,19:54,1122.00,1122.00,1122.00,1122.00,8,0,8.00
05/30/2004,19:56,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,20:02,1122.00,1122.00,1122.00,1122.00,5,0,5.00
05/30/2004,20:03,1122.00,1122.00,1122.00,1122.00,2,0,2.00
05/30/2004,20:07,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/30/2004,20:08,1122.00,1122.00,1122.00,1122.00,2,0,2.00
05/30/2004,20:09,1122.00,1122.00,1122.00,1122.00,2,0,2.00
05/30/2004,20:11,1122.00,1122.00,1122.00,1122.00,5,0,5.00
05/30/2004,20:12,1122.25,1122.25,1122.00,1122.00,6,5,11.00
05/30/2004,20:13,1121.75,1121.75,1121.50,1121.50,0,38,38.00
05/30/2004,20:14,1121.75,1121.75,1121.75,1121.75,39,0,39.00
05/30/2004,20:15,1121.75,1121.75,1121.75,1121.75,38,0,38.00
05/30/2004,20:16,1121.75,1121.75,1121.50,1121.75,16,34,50.00
05/30/2004,20:17,1121.75,1121.75,1121.75,1121.75,41,0,41.00
05/30/2004,20:18,1121.75,1121.75,1121.75,1121.75,1,0,1.00
05/30/2004,20:19,1121.75,1121.75,1121.75,1121.75,4,0,4.00
05/30/2004,20:20,1122.00,1122.00,1122.00,1122.00,15,0,15.00
05/30/2004,20:21,1122.25,1122.75,1122.25,1122.75,48,0,48.00
05/30/2004,20:22,1122.75,1122.75,1122.75,1122.75,4,0,4.00
05/30/2004,20:25,1122.50,1122.50,1122.25,1122.25,0,16,16.00
05/30/2004,20:27,1122.25,1122.25,1122.25,1122.25,0,24,24.00
05/30/2004,20:29,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/30/2004,20:32,1122.50,1122.75,1122.50,1122.75,3,0,3.00
05/30/2004,20:33,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/30/2004,20:38,1122.25,1122.25,1122.25,1122.25,0,2,2.00
05/30/2004,20:39,1122.25,1122.25,1122.25,1122.25,0,15,15.00
05/30/2004,20:43,1122.00,1122.00,1122.00,1122.00,0,37,37.00
05/30/2004,20:44,1121.75,1121.75,1121.75,1121.75,0,15,15.00
05/30/2004,20:45,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/30/2004,20:46,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/30/2004,20:48,1122.00,1122.00,1122.00,1122.00,2,0,2.00
05/30/2004,20:49,1122.00,1122.00,1122.00,1122.00,3,0,3.00
05/30/2004,20:50,1121.75,1121.75,1121.75,1121.75,0,5,5.00
05/30/2004,20:56,1121.75,1121.75,1121.75,1121.75,0,32,32.00
05/30/2004,20:57,1121.75,1121.75,1121.75,1121.75,0,15,15.00
05/30/2004,20:58,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/30/2004,20:59,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/30/2004,21:00,1121.50,1121.50,1121.50,1121.50,0,21,21.00
05/30/2004,21:01,1121.50,1121.50,1121.50,1121.50,0,5,5.00
05/30/2004,21:02,1121.50,1121.50,1121.50,1121.50,0,2,2.00
05/30/2004,21:03,1121.50,1121.50,1121.50,1121.50,0,5,5.00
05/30/2004,21:06,1121.50,1121.50,1121.50,1121.50,0,1,1.00
05/30/2004,21:09,1121.75,1121.75,1121.75,1121.75,10,0,10.00
05/30/2004,21:10,1121.50,1121.50,1121.50,1121.50,0,3,3.00
05/30/2004,21:13,1121.50,1121.50,1121.50,1121.50,0,10,10.00
05/30/2004,21:14,1121.50,1121.50,1121.50,1121.50,0,58,58.00
05/30/2004,21:15,1121.25,1121.50,1121.25,1121.50,7,1,8.00
05/30/2004,21:17,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/30/2004,21:18,1121.50,1121.50,1121.50,1121.50,12,0,12.00
05/30/2004,21:19,1121.50,1121.50,1121.25,1121.25,3,3,6.00
05/30/2004,21:22,1121.50,1121.50,1121.50,1121.50,5,0,5.00
05/30/2004,21:24,1121.75,1121.75,1121.75,1121.75,10,0,10.00
05/30/2004,21:29,1121.50,1121.50,1121.50,1121.50,0,1,1.00
05/30/2004,21:31,1121.25,1121.50,1121.25,1121.50,1,1,2.00
05/30/2004,21:32,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/30/2004,21:35,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/30/2004,21:40,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/30/2004,21:42,1121.50,1121.50,1121.50,1121.50,5,0,5.00
05/30/2004,21:45,1121.75,1121.75,1121.75,1121.75,1,0,1.00
05/30/2004,21:47,1121.50,1121.50,1121.50,1121.50,0,5,5.00
05/30/2004,21:48,1121.50,1121.50,1121.50,1121.50,0,1,1.00
05/30/2004,21:54,1121.25,1121.25,1121.25,1121.25,0,27,27.00
05/30/2004,21:55,1121.25,1121.25,1121.00,1121.00,0,4,4.00
05/30/2004,22:00,1121.00,1121.25,1121.00,1121.25,5,5,10.00
05/30/2004,22:01,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/30/2004,22:04,1121.25,1121.25,1121.25,1121.25,2,0,2.00
05/30/2004,22:10,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/30/2004,22:11,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/30/2004,22:15,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/30/2004,22:17,1121.00,1121.00,1121.00,1121.00,0,18,18.00
05/30/2004,22:19,1121.00,1121.00,1121.00,1121.00,0,3,3.00
05/30/2004,22:20,1120.75,1120.75,1120.75,1120.75,0,88,88.00
05/30/2004,22:21,1121.00,1121.00,1121.00,1121.00,2,0,2.00
05/30/2004,22:22,1120.75,1120.75,1120.75,1120.75,0,5,5.00
05/30/2004,22:23,1120.75,1120.75,1120.75,1120.75,0,2,2.00
05/30/2004,22:24,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/30/2004,22:25,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/30/2004,22:27,1120.50,1120.50,1120.50,1120.50,0,6,6.00
05/30/2004,22:32,1120.75,1120.75,1120.75,1120.75,3,0,3.00
05/30/2004,22:35,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/30/2004,22:40,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/30/2004,22:41,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/30/2004,22:42,1120.50,1120.50,1120.50,1120.50,0,2,2.00
05/30/2004,22:44,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/30/2004,22:45,1120.75,1120.75,1120.50,1120.50,1,6,7.00
05/30/2004,22:46,1120.75,1120.75,1120.75,1120.75,3,0,3.00
05/30/2004,22:47,1120.50,1120.50,1120.00,1120.00,0,111,111.00
05/30/2004,22:48,1120.00,1120.00,1120.00,1120.00,0,6,6.00
05/30/2004,22:49,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/30/2004,22:52,1120.00,1120.00,1119.75,1119.75,0,8,8.00
05/30/2004,22:54,1119.75,1119.75,1119.75,1119.75,0,9,9.00
05/30/2004,22:55,1119.75,1119.75,1119.50,1119.50,0,6,6.00
05/30/2004,22:56,1119.50,1119.50,1119.50,1119.50,0,31,31.00
05/30/2004,22:57,1119.25,1119.25,1119.25,1119.25,0,10,10.00
05/30/2004,22:58,1119.25,1119.25,1119.00,1119.00,0,10,10.00
05/30/2004,22:59,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2004,23:00,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2004,23:01,1119.00,1119.00,1119.00,1119.00,0,9,9.00
05/30/2004,23:03,1119.00,1119.00,1119.00,1119.00,0,26,26.00
05/30/2004,23:04,1119.00,1119.00,1119.00,1119.00,0,1,1.00
05/30/2004,23:05,1118.75,1118.75,1118.75,1118.75,0,12,12.00
05/30/2004,23:07,1118.75,1118.75,1118.75,1118.75,0,15,15.00
05/30/2004,23:08,1119.00,1119.00,1119.00,1119.00,4,0,4.00
05/30/2004,23:10,1119.00,1119.00,1119.00,1119.00,1,0,1.00
05/30/2004,23:12,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2004,23:17,1119.25,1119.25,1119.00,1119.25,3,4,7.00
05/30/2004,23:19,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/30/2004,23:20,1119.50,1119.50,1119.50,1119.50,2,0,2.00
05/30/2004,23:22,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/30/2004,23:28,1119.50,1119.50,1119.50,1119.50,2,0,2.00
05/30/2004,23:29,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/30/2004,23:30,1119.25,1119.25,1119.25,1119.25,0,5,5.00
05/30/2004,23:31,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/30/2004,23:32,1119.25,1119.25,1119.25,1119.25,0,2,2.00
05/30/2004,23:37,1119.50,1119.50,1119.50,1119.50,6,0,6.00
05/30/2004,23:38,1119.50,1119.50,1119.25,1119.50,3,1,4.00
05/30/2004,23:41,1119.25,1119.25,1119.25,1119.25,0,2,2.00
05/30/2004,23:46,1119.25,1119.25,1119.25,1119.25,0,2,2.00
05/30/2004,23:48,1119.50,1119.50,1119.50,1119.50,5,0,5.00
05/30/2004,23:49,1119.50,1119.50,1119.50,1119.50,5,0,5.00
05/30/2004,23:52,1119.50,1119.50,1119.50,1119.50,5,0,5.00
05/30/2004,23:53,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/30/2004,23:55,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/30/2004,23:59,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/31/2004,00:01,1119.25,1119.25,1119.25,1119.25,0,5,5.00
05/31/2004,00:02,1119.25,1119.25,1118.75,1118.75,0,15,15.00
05/31/2004,00:22,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/31/2004,00:23,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/31/2004,00:24,1119.25,1119.25,1119.25,1119.25,0,10,10.00
05/31/2004,00:25,1119.25,1119.25,1119.00,1119.00,1,8,9.00
05/31/2004,00:26,1119.50,1119.50,1119.00,1119.00,1,10,11.00
05/31/2004,00:29,1119.00,1119.00,1119.00,1119.00,0,9,9.00
05/31/2004,00:30,1119.00,1119.00,1118.75,1118.75,0,3,3.00
05/31/2004,00:31,1119.00,1119.00,1119.00,1119.00,2,0,2.00
05/31/2004,00:32,1119.00,1119.00,1119.00,1119.00,5,0,5.00
05/31/2004,00:34,1119.25,1119.25,1119.25,1119.25,1,0,1.00
05/31/2004,00:38,1119.25,1119.25,1119.25,1119.25,10,0,10.00
05/31/2004,00:39,1119.25,1119.25,1119.25,1119.25,2,0,2.00
05/31/2004,00:45,1119.25,1119.50,1119.25,1119.50,3,0,3.00
05/31/2004,00:46,1119.50,1119.50,1119.50,1119.50,3,0,3.00
05/31/2004,00:47,1119.50,1119.50,1119.50,1119.50,5,0,5.00
05/31/2004,00:48,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/31/2004,00:50,1119.75,1119.75,1119.75,1119.75,3,0,3.00
05/31/2004,00:52,1119.50,1119.50,1119.50,1119.50,0,5,5.00
05/31/2004,00:57,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/31/2004,00:58,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/31/2004,01:02,1119.25,1119.25,1119.25,1119.25,0,1,1.00
05/31/2004,01:03,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/31/2004,01:11,1119.50,1119.50,1119.50,1119.50,5,0,5.00
05/31/2004,01:12,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/31/2004,01:14,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/31/2004,01:17,1119.50,1119.50,1119.50,1119.50,0,3,3.00
05/31/2004,01:18,1119.50,1119.50,1119.50,1119.50,0,3,3.00
05/31/2004,01:21,1119.50,1119.50,1119.50,1119.50,0,2,2.00
05/31/2004,01:23,1119.50,1119.50,1119.50,1119.50,0,3,3.00
05/31/2004,01:24,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/31/2004,01:27,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/31/2004,01:30,1119.50,1119.50,1119.50,1119.50,0,3,3.00
05/31/2004,01:32,1119.75,1119.75,1119.75,1119.75,8,0,8.00
05/31/2004,01:38,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/31/2004,01:39,1119.50,1119.50,1119.50,1119.50,0,1,1.00
05/31/2004,01:43,1119.75,1119.75,1119.75,1119.75,2,0,2.00
05/31/2004,01:46,1119.75,1119.75,1119.75,1119.75,2,0,2.00
05/31/2004,01:50,1119.50,1119.75,1119.25,1119.75,10,6,16.00
05/31/2004,01:51,1119.75,1119.75,1119.75,1119.75,5,0,5.00
05/31/2004,01:52,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/31/2004,01:53,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/31/2004,01:54,1119.50,1119.50,1119.25,1119.50,10,44,54.00
05/31/2004,01:58,1119.50,1119.50,1119.50,1119.50,7,0,7.00
05/31/2004,01:59,1119.50,1119.50,1119.50,1119.50,1,0,1.00
05/31/2004,02:00,1119.50,1119.50,1119.50,1119.50,18,0,18.00
05/31/2004,02:01,1119.50,1119.50,1119.50,1119.50,5,0,5.00
05/31/2004,02:02,1119.75,1119.75,1119.50,1119.50,4,14,18.00
05/31/2004,02:03,1119.75,1119.75,1119.75,1119.75,1,0,1.00
05/31/2004,02:04,1119.50,1119.50,1119.50,1119.50,0,3,3.00
05/31/2004,02:06,1119.50,1119.50,1119.25,1119.50,16,6,22.00
05/31/2004,02:07,1119.50,1119.50,1119.25,1119.25,23,27,50.00
05/31/2004,02:08,1119.25,1119.25,1119.25,1119.25,0,9,9.00
05/31/2004,02:10,1119.25,1119.25,1119.25,1119.25,0,2,2.00
05/31/2004,02:11,1119.50,1119.75,1119.50,1119.50,41,7,48.00
05/31/2004,02:14,1119.50,1119.50,1119.25,1119.25,0,25,25.00
05/31/2004,02:15,1119.25,1119.25,1119.00,1119.00,0,67,67.00
05/31/2004,02:16,1118.75,1119.00,1118.75,1119.00,4,2,6.00
05/31/2004,02:17,1119.00,1119.00,1119.00,1119.00,7,0,7.00
05/31/2004,02:19,1119.25,1119.25,1119.25,1119.25,10,0,10.00
05/31/2004,02:21,1119.25,1119.25,1119.25,1119.25,11,0,11.00
05/31/2004,02:22,1119.25,1119.25,1119.25,1119.25,35,0,35.00
05/31/2004,02:26,1119.50,1119.50,1119.25,1119.50,42,10,52.00
05/31/2004,02:29,1119.75,1119.75,1119.50,1119.50,1,10,11.00
05/31/2004,02:32,1119.75,1119.75,1119.75,1119.75,5,0,5.00
05/31/2004,02:33,1119.50,1119.50,1119.50,1119.50,0,37,37.00
05/31/2004,02:34,1119.50,1119.50,1119.50,1119.50,0,23,23.00
05/31/2004,02:35,1119.50,1119.50,1119.50,1119.50,0,7,7.00
05/31/2004,02:38,1119.50,1119.75,1119.50,1119.75,3,51,54.00
05/31/2004,02:40,1119.75,1119.75,1119.75,1119.75,12,0,12.00
05/31/2004,02:41,1120.00,1120.00,1119.75,1119.75,6,20,26.00
05/31/2004,02:49,1119.75,1119.75,1119.75,1119.75,0,1,1.00
05/31/2004,02:54,1119.75,1119.75,1119.75,1119.75,0,8,8.00
05/31/2004,02:55,1120.00,1120.00,1120.00,1120.00,5,0,5.00
05/31/2004,02:56,1120.00,1120.00,1120.00,1120.00,1,0,1.00
05/31/2004,03:01,1120.00,1120.00,1120.00,1120.00,4,0,4.00
05/31/2004,03:02,1120.00,1120.00,1120.00,1120.00,5,0,5.00
05/31/2004,03:03,1120.00,1120.25,1120.00,1120.25,6,0,6.00
05/31/2004,03:04,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/31/2004,03:06,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/31/2004,03:07,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/31/2004,03:08,1120.00,1120.00,1120.00,1120.00,0,2,2.00
05/31/2004,03:11,1120.00,1120.00,1120.00,1120.00,0,2,2.00
05/31/2004,03:12,1120.00,1120.25,1120.00,1120.25,16,2,18.00
05/31/2004,03:14,1120.00,1120.00,1120.00,1120.00,0,11,11.00
05/31/2004,03:16,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/31/2004,03:17,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/31/2004,03:21,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/31/2004,03:22,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/31/2004,03:23,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/31/2004,03:26,1120.25,1120.25,1120.25,1120.25,5,0,5.00
05/31/2004,03:27,1120.25,1120.25,1120.25,1120.25,4,0,4.00
05/31/2004,03:28,1120.50,1120.50,1120.50,1120.50,15,0,15.00
05/31/2004,03:33,1120.50,1120.75,1120.50,1120.75,28,0,28.00
05/31/2004,03:35,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/31/2004,03:36,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/31/2004,03:39,1120.50,1120.50,1120.50,1120.50,0,3,3.00
05/31/2004,03:40,1120.50,1120.50,1120.50,1120.50,0,3,3.00
05/31/2004,03:51,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,03:52,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,03:53,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,03:54,1120.75,1120.75,1120.75,1120.75,9,0,9.00
05/31/2004,03:55,1120.75,1120.75,1120.75,1120.75,20,0,20.00
05/31/2004,03:59,1121.00,1121.00,1121.00,1121.00,6,0,6.00
05/31/2004,04:02,1120.75,1120.75,1120.75,1120.75,0,3,3.00
05/31/2004,04:05,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,04:06,1120.75,1120.75,1120.75,1120.75,0,2,2.00
05/31/2004,04:07,1120.75,1120.75,1120.75,1120.75,0,2,2.00
05/31/2004,04:10,1120.75,1120.75,1120.75,1120.75,0,2,2.00
05/31/2004,04:14,1120.75,1120.75,1120.75,1120.75,0,10,10.00
05/31/2004,04:19,1121.00,1121.00,1121.00,1121.00,8,0,8.00
05/31/2004,04:21,1121.00,1121.25,1121.00,1121.25,5,0,5.00
05/31/2004,04:23,1121.25,1121.25,1121.25,1121.25,15,0,15.00
05/31/2004,04:24,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/31/2004,04:25,1121.25,1121.25,1121.25,1121.25,10,0,10.00
05/31/2004,04:26,1121.25,1121.50,1121.25,1121.50,37,0,37.00
05/31/2004,04:28,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/31/2004,04:29,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/31/2004,04:30,1121.25,1121.25,1121.25,1121.25,0,1,1.00
05/31/2004,04:33,1121.25,1121.25,1121.00,1121.00,0,40,40.00
05/31/2004,04:35,1121.25,1121.25,1121.00,1121.00,1,2,3.00
05/31/2004,04:38,1121.00,1121.00,1121.00,1121.00,0,5,5.00
05/31/2004,04:39,1121.00,1121.00,1120.75,1121.00,2,2,4.00
05/31/2004,04:40,1121.00,1121.00,1120.75,1120.75,1,2,3.00
05/31/2004,04:42,1121.00,1121.00,1121.00,1121.00,2,0,2.00
05/31/2004,04:50,1120.75,1120.75,1120.75,1120.75,0,8,8.00
05/31/2004,04:51,1120.75,1120.75,1120.75,1120.75,0,11,11.00
05/31/2004,04:52,1120.50,1120.75,1120.50,1120.75,15,1,16.00
05/31/2004,04:53,1120.75,1120.75,1120.75,1120.75,13,0,13.00
05/31/2004,04:54,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,04:55,1121.00,1121.00,1120.75,1120.75,1,1,2.00
05/31/2004,04:58,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,04:59,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,05:00,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,05:01,1120.75,1120.75,1120.50,1120.50,0,24,24.00
05/31/2004,05:02,1120.50,1120.50,1120.50,1120.50,0,2,2.00
05/31/2004,05:05,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/31/2004,05:08,1120.25,1120.25,1120.25,1120.25,0,1,1.00
05/31/2004,05:12,1120.50,1120.50,1120.50,1120.50,2,0,2.00
05/31/2004,05:13,1120.50,1120.50,1120.25,1120.25,5,10,15.00
05/31/2004,05:14,1120.25,1120.25,1120.25,1120.25,0,8,8.00
05/31/2004,05:16,1120.25,1120.25,1120.25,1120.25,0,4,4.00
05/31/2004,05:21,1120.25,1120.25,1120.25,1120.25,0,1,1.00
05/31/2004,05:30,1120.25,1120.25,1120.25,1120.25,0,3,3.00
05/31/2004,05:43,1120.50,1120.50,1120.50,1120.50,63,0,63.00
05/31/2004,05:44,1120.25,1120.25,1120.25,1120.25,0,10,10.00
05/31/2004,05:45,1120.50,1120.50,1120.50,1120.50,1,0,1.00
05/31/2004,05:46,1120.25,1120.25,1120.25,1120.25,0,6,6.00
05/31/2004,05:49,1120.25,1120.25,1120.25,1120.25,0,15,15.00
05/31/2004,05:50,1120.50,1120.75,1120.50,1120.75,4,0,4.00
05/31/2004,05:51,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/31/2004,06:09,1120.25,1120.50,1120.25,1120.50,5,2,7.00
05/31/2004,06:18,1120.50,1120.50,1120.50,1120.50,1,0,1.00
05/31/2004,06:27,1120.50,1120.50,1120.50,1120.50,1,0,1.00
05/31/2004,06:29,1120.25,1120.25,1120.25,1120.25,0,3,3.00
05/31/2004,06:33,1120.25,1120.25,1120.25,1120.25,0,6,6.00
05/31/2004,06:35,1120.25,1120.25,1120.25,1120.25,0,1,1.00
05/31/2004,06:37,1120.00,1120.00,1120.00,1120.00,0,25,25.00
05/31/2004,06:38,1119.75,1119.75,1119.75,1119.75,0,1,1.00
05/31/2004,06:39,1120.00,1120.00,1120.00,1120.00,2,0,2.00
05/31/2004,06:44,1120.25,1120.25,1120.25,1120.25,5,0,5.00
05/31/2004,06:47,1120.50,1120.50,1120.50,1120.50,9,0,9.00
05/31/2004,06:53,1120.50,1120.75,1120.50,1120.75,3,0,3.00
05/31/2004,07:02,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,07:05,1120.50,1120.50,1120.50,1120.50,0,2,2.00
05/31/2004,07:22,1120.25,1120.25,1120.25,1120.25,0,1,1.00
05/31/2004,07:25,1120.25,1120.25,1120.25,1120.25,0,5,5.00
05/31/2004,07:32,1120.25,1120.25,1120.25,1120.25,0,6,6.00
05/31/2004,07:39,1120.25,1120.25,1120.25,1120.25,0,2,2.00
05/31/2004,07:41,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/31/2004,07:43,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/31/2004,07:44,1120.25,1120.25,1120.25,1120.25,1,0,1.00
05/31/2004,07:50,1120.25,1120.25,1120.25,1120.25,6,0,6.00
05/31/2004,08:12,1120.25,1120.25,1120.25,1120.25,6,0,6.00
05/31/2004,08:16,1120.25,1120.25,1120.25,1120.25,2,0,2.00
05/31/2004,08:17,1120.25,1120.25,1120.25,1120.25,4,0,4.00
05/31/2004,08:18,1120.00,1120.00,1120.00,1120.00,0,1,1.00
05/31/2004,08:21,1120.50,1120.50,1120.50,1120.50,1,0,1.00
05/31/2004,08:25,1120.50,1120.50,1120.50,1120.50,9,0,9.00
05/31/2004,08:29,1120.25,1120.25,1120.25,1120.25,0,8,8.00
05/31/2004,08:30,1120.25,1120.25,1120.25,1120.25,0,1,1.00
05/31/2004,08:31,1120.25,1120.50,1120.25,1120.25,2,4,6.00
05/31/2004,08:33,1120.25,1120.25,1120.00,1120.00,0,3,3.00
05/31/2004,08:34,1120.25,1120.25,1120.25,1120.25,4,0,4.00
05/31/2004,08:36,1120.50,1120.50,1120.25,1120.50,5,1,6.00
05/31/2004,08:41,1120.50,1120.50,1120.25,1120.25,10,1,11.00
05/31/2004,08:44,1120.50,1120.50,1120.50,1120.50,1,0,1.00
05/31/2004,08:45,1120.25,1120.25,1120.25,1120.25,0,2,2.00
05/31/2004,08:46,1120.50,1120.50,1120.50,1120.50,1,0,1.00
05/31/2004,08:47,1120.25,1120.25,1120.25,1120.25,0,11,11.00
05/31/2004,08:48,1120.50,1120.50,1120.25,1120.25,2,1,3.00
05/31/2004,08:49,1120.50,1120.50,1120.50,1120.50,18,0,18.00
05/31/2004,08:50,1120.50,1120.50,1120.50,1120.50,9,0,9.00
05/31/2004,08:51,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,08:52,1120.50,1120.75,1120.50,1120.50,1,6,7.00
05/31/2004,08:53,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/31/2004,08:54,1120.50,1120.50,1120.50,1120.50,0,4,4.00
05/31/2004,08:55,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/31/2004,08:57,1120.75,1121.00,1120.75,1120.75,6,1,7.00
05/31/2004,08:58,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,09:00,1121.00,1121.00,1120.75,1121.00,62,1,63.00
05/31/2004,09:01,1121.25,1121.25,1121.25,1121.25,1,0,1.00
05/31/2004,09:02,1121.25,1121.25,1121.25,1121.25,5,0,5.00
05/31/2004,09:03,1121.00,1121.00,1121.00,1121.00,0,1,1.00
05/31/2004,09:04,1121.00,1121.00,1121.00,1121.00,0,3,3.00
05/31/2004,09:06,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/31/2004,09:07,1120.75,1120.75,1120.75,1120.75,0,4,4.00
05/31/2004,09:08,1121.00,1121.00,1121.00,1121.00,3,0,3.00
05/31/2004,09:12,1121.00,1121.00,1121.00,1121.00,2,0,2.00
05/31/2004,09:18,1121.00,1121.00,1121.00,1121.00,1,0,1.00
05/31/2004,09:20,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,09:23,1120.50,1120.50,1120.50,1120.50,0,6,6.00
05/31/2004,09:27,1120.75,1120.75,1120.75,1120.75,3,0,3.00
05/31/2004,09:28,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,09:29,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/31/2004,09:31,1120.75,1120.75,1120.75,1120.75,6,0,6.00
05/31/2004,09:32,1120.50,1120.75,1120.50,1120.75,1,1,2.00
05/31/2004,09:33,1121.00,1121.00,1121.00,1121.00,1,0,1.00
05/31/2004,09:34,1120.75,1121.00,1120.75,1121.00,6,10,16.00
05/31/2004,09:35,1120.75,1120.75,1120.50,1120.50,0,8,8.00
05/31/2004,09:40,1120.50,1120.50,1120.50,1120.50,0,11,11.00
05/31/2004,09:42,1120.50,1120.50,1120.50,1120.50,0,5,5.00
05/31/2004,09:44,1120.50,1120.50,1120.50,1120.50,0,1,1.00
05/31/2004,09:52,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/31/2004,09:55,1120.75,1120.75,1120.75,1120.75,5,0,5.00
05/31/2004,09:57,1120.75,1121.00,1120.75,1121.00,7,0,7.00
05/31/2004,09:58,1121.00,1121.00,1120.75,1120.75,5,9,14.00
05/31/2004,09:59,1121.00,1121.00,1121.00,1121.00,17,0,17.00
05/31/2004,10:00,1121.00,1121.00,1121.00,1121.00,19,0,19.00
05/31/2004,10:01,1121.25,1121.25,1120.75,1120.75,8,21,29.00
05/31/2004,10:02,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,10:03,1121.00,1121.00,1121.00,1121.00,2,0,2.00
05/31/2004,10:04,1121.00,1121.25,1121.00,1121.25,8,0,8.00
05/31/2004,10:05,1121.25,1121.25,1121.00,1121.00,7,22,29.00
05/31/2004,10:07,1121.25,1121.25,1121.25,1121.25,4,0,4.00
05/31/2004,10:08,1121.25,1121.25,1121.25,1121.25,9,0,9.00
05/31/2004,10:09,1121.25,1121.25,1121.25,1121.25,7,0,7.00
05/31/2004,10:10,1121.25,1121.50,1121.00,1121.25,20,25,45.00
05/31/2004,10:13,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/31/2004,10:14,1121.50,1121.50,1121.50,1121.50,8,0,8.00
05/31/2004,10:15,1121.50,1121.50,1121.50,1121.50,7,0,7.00
05/31/2004,10:16,1121.50,1121.50,1121.50,1121.50,8,0,8.00
05/31/2004,10:17,1121.25,1121.25,1121.25,1121.25,0,20,20.00
05/31/2004,10:18,1121.50,1121.50,1121.50,1121.50,3,0,3.00
05/31/2004,10:19,1121.25,1121.50,1121.25,1121.50,10,1,11.00
05/31/2004,10:20,1121.25,1121.25,1121.25,1121.25,0,10,10.00
05/31/2004,10:21,1121.50,1121.50,1121.50,1121.50,5,0,5.00
05/31/2004,10:22,1121.50,1121.75,1121.50,1121.75,15,0,15.00
05/31/2004,10:23,1121.75,1121.75,1121.25,1121.25,2,10,12.00
05/31/2004,10:24,1121.50,1121.75,1121.50,1121.75,7,0,7.00
05/31/2004,10:25,1121.50,1121.50,1121.25,1121.25,0,8,8.00
05/31/2004,10:26,1121.50,1121.50,1121.50,1121.50,8,0,8.00
05/31/2004,10:27,1121.50,1121.50,1121.50,1121.50,1,0,1.00
05/31/2004,10:28,1121.50,1121.50,1121.50,1121.50,4,0,4.00
05/31/2004,10:29,1121.50,1121.50,1121.50,1121.50,14,0,14.00
05/31/2004,10:30,1121.50,1121.75,1121.25,1121.50,19,4,23.00
05/31/2004,17:01,1121.25,1121.50,1121.25,1121.25,5,19,24.00
05/31/2004,17:02,1121.00,1121.00,1121.00,1121.00,0,20,20.00
05/31/2004,17:03,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/31/2004,17:04,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/31/2004,17:05,1120.75,1120.75,1120.75,1120.75,0,1,1.00
05/31/2004,17:07,1120.75,1120.75,1120.75,1120.75,0,19,19.00
05/31/2004,17:09,1120.50,1120.50,1120.50,1120.50,0,5,5.00
05/31/2004,17:10,1120.75,1120.75,1120.75,1120.75,35,0,35.00
05/31/2004,17:11,1120.75,1120.75,1120.75,1120.75,5,0,5.00
05/31/2004,17:14,1120.75,1120.75,1120.75,1120.75,2,0,2.00
05/31/2004,17:17,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/31/2004,17:19,1120.75,1120.75,1120.50,1120.50,7,1,8.00
05/31/2004,17:20,1120.75,1120.75,1120.75,1120.75,1,0,1.00
05/31/2004,17:21,1120.75,1121.00,1120.75,1121.00,14,0,14.00
05/31/2004,17:22,1121.00,1121.25,1121.00,1121.00,11,8,19.00
05/31/2004,17:23,1121.00,1121.00,1121.00,1121.00,0,7,7.00
05/31/2004,17:24,1121.00,1121.00,1121.00,1121.00,0,9,9.00
05/31/2004,17:26,1121.00,1121.00,1121.00,1121.00,0,2,2.00
05/31/2004,17:29,1121.25,1121.50,1121.25,1121.50,80,0,80.00
05/31/2004,17:30,1121.50,1121.50,1121.50,1121.50,3,0,3.00
05/31/2004,17:31,1121.25,1121.25,1121.25,1121.25,0,15,15.00
05/31/2004,17:32,1121.50,1121.50,1121.50,1121.50,2,0,2.00
05/31/2004,17:34,1121.25,1121.50,1121.25,1121.50,3,2,5.00
05/31/2004,17:35,1121.50,1122.00,1121.50,1122.00,36,0,36.00
05/31/2004,17:36,1122.00,1122.25,1122.00,1122.25,21,30,51.00
05/31/2004,17:37,1122.00,1122.00,1122.00,1122.00,0,6,6.00
05/31/2004,17:38,1122.00,1122.00,1122.00,1122.00,0,5,5.00
05/31/2004,17:39,1121.75,1121.75,1121.50,1121.50,0,27,27.00
05/31/2004,17:41,1121.75,1121.75,1121.75,1121.75,8,0,8.00
05/31/2004,17:42,1122.00,1122.00,1122.00,1122.00,5,0,5.00
05/31/2004,17:43,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,17:44,1121.75,1121.75,1121.75,1121.75,0,2,2.00
05/31/2004,17:47,1122.00,1122.00,1122.00,1122.00,3,0,3.00
05/31/2004,17:48,1121.75,1121.75,1121.75,1121.75,0,20,20.00
05/31/2004,17:51,1122.00,1122.25,1122.00,1122.25,33,0,33.00
05/31/2004,17:52,1122.25,1122.25,1122.25,1122.25,3,0,3.00
05/31/2004,17:53,1122.25,1122.25,1122.25,1122.25,5,0,5.00
05/31/2004,17:54,1122.50,1122.50,1122.25,1122.25,6,13,19.00
05/31/2004,17:55,1122.25,1122.50,1122.25,1122.50,52,10,62.00
05/31/2004,17:56,1122.75,1122.75,1122.50,1122.50,20,2,22.00
05/31/2004,17:58,1122.25,1122.25,1122.25,1122.25,0,2,2.00
05/31/2004,17:59,1122.50,1122.75,1122.50,1122.75,18,0,18.00
05/31/2004,18:00,1122.50,1122.75,1122.50,1122.75,3,26,29.00
05/31/2004,18:02,1122.50,1122.75,1122.00,1122.00,18,113,131.00
05/31/2004,18:03,1122.25,1122.25,1122.25,1122.25,22,0,22.00
05/31/2004,18:04,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/31/2004,18:05,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,18:10,1122.25,1122.25,1122.00,1122.00,5,1,6.00
05/31/2004,18:11,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,18:14,1122.25,1122.25,1122.25,1122.25,12,0,12.00
05/31/2004,18:15,1122.25,1122.25,1122.25,1122.25,8,0,8.00
05/31/2004,18:16,1122.25,1122.25,1122.25,1122.25,17,0,17.00
05/31/2004,18:19,1122.25,1122.25,1122.25,1122.25,3,0,3.00
05/31/2004,18:22,1122.00,1122.00,1122.00,1122.00,0,11,11.00
05/31/2004,18:23,1122.00,1122.25,1122.00,1122.25,2,4,6.00
05/31/2004,18:24,1122.00,1122.00,1122.00,1122.00,0,9,9.00
05/31/2004,18:26,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/31/2004,18:27,1121.75,1121.75,1121.75,1121.75,0,2,2.00
05/31/2004,18:28,1121.75,1121.75,1121.75,1121.75,0,2,2.00
05/31/2004,18:29,1122.00,1122.00,1122.00,1122.00,11,0,11.00
05/31/2004,18:30,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,18:34,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,18:36,1122.00,1122.00,1122.00,1122.00,2,0,2.00
05/31/2004,18:44,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,18:47,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,18:48,1122.00,1122.00,1122.00,1122.00,11,0,11.00
05/31/2004,18:49,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,18:51,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,18:57,1122.25,1122.25,1122.25,1122.25,7,0,7.00
05/31/2004,19:01,1122.25,1122.25,1122.25,1122.25,5,0,5.00
05/31/2004,19:02,1122.00,1122.00,1122.00,1122.00,0,13,13.00
05/31/2004,19:03,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,19:04,1122.25,1122.25,1122.00,1122.00,1,15,16.00
05/31/2004,19:05,1122.00,1122.00,1121.75,1121.75,0,19,19.00
05/31/2004,19:06,1121.50,1121.75,1121.50,1121.75,4,34,38.00
05/31/2004,19:07,1121.75,1121.75,1121.25,1121.75,4,10,14.00
05/31/2004,19:08,1121.50,1121.50,1121.50,1121.50,0,2,2.00
05/31/2004,19:10,1121.50,1121.50,1121.50,1121.50,0,1,1.00
05/31/2004,19:12,1121.50,1122.00,1121.50,1122.00,8,9,17.00
05/31/2004,19:13,1121.75,1122.00,1121.75,1122.00,3,1,4.00
05/31/2004,19:14,1121.75,1121.75,1121.50,1121.75,6,31,37.00
05/31/2004,19:16,1121.75,1122.00,1121.75,1122.00,6,0,6.00
05/31/2004,19:18,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,19:21,1122.00,1122.00,1121.75,1121.75,1,6,7.00
05/31/2004,19:24,1121.75,1121.75,1121.75,1121.75,0,5,5.00
05/31/2004,19:26,1121.75,1121.75,1121.75,1121.75,0,4,4.00
05/31/2004,19:29,1121.75,1121.75,1121.75,1121.75,0,3,3.00
05/31/2004,19:31,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/31/2004,19:32,1121.75,1121.75,1121.75,1121.75,0,2,2.00
05/31/2004,19:33,1122.00,1122.00,1121.75,1121.75,1,2,3.00
05/31/2004,19:35,1122.00,1122.25,1122.00,1122.25,60,0,60.00
05/31/2004,19:37,1122.00,1122.25,1122.00,1122.25,1,2,3.00
05/31/2004,19:40,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,19:41,1122.25,1122.50,1122.00,1122.00,28,1,29.00
05/31/2004,19:42,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,19:51,1122.25,1122.50,1122.25,1122.50,68,0,68.00
05/31/2004,19:52,1122.50,1122.75,1122.50,1122.75,7,0,7.00
05/31/2004,19:53,1122.50,1122.75,1122.50,1122.75,1,10,11.00
05/31/2004,19:55,1122.50,1122.75,1122.50,1122.75,2,6,8.00
05/31/2004,19:56,1122.75,1122.75,1122.50,1122.50,1,1,2.00
05/31/2004,19:57,1122.75,1122.75,1122.75,1122.75,48,0,48.00
05/31/2004,19:58,1122.75,1122.75,1122.75,1122.75,23,0,23.00
05/31/2004,19:59,1122.75,1123.00,1122.75,1122.75,5,4,9.00
05/31/2004,20:00,1122.75,1122.75,1122.50,1122.50,0,61,61.00
05/31/2004,20:01,1122.50,1122.50,1122.25,1122.25,4,29,33.00
05/31/2004,20:02,1122.50,1122.50,1122.25,1122.50,7,8,15.00
05/31/2004,20:04,1122.50,1122.75,1122.50,1122.50,25,4,29.00
05/31/2004,20:05,1122.75,1122.75,1122.50,1122.75,11,25,36.00
05/31/2004,20:07,1122.75,1122.75,1122.75,1122.75,61,0,61.00
05/31/2004,20:08,1122.75,1122.75,1122.75,1122.75,8,0,8.00
05/31/2004,20:09,1122.75,1122.75,1122.50,1122.50,97,1,98.00
05/31/2004,20:10,1122.50,1122.50,1122.50,1122.50,0,5,5.00
05/31/2004,20:12,1122.50,1122.50,1122.50,1122.50,0,15,15.00
05/31/2004,20:14,1122.75,1122.75,1122.75,1122.75,3,0,3.00
05/31/2004,20:18,1122.75,1122.75,1122.75,1122.75,1,0,1.00
05/31/2004,20:20,1122.75,1122.75,1122.75,1122.75,1,0,1.00
05/31/2004,20:21,1122.75,1122.75,1122.75,1122.75,2,0,2.00
05/31/2004,20:22,1122.50,1122.50,1122.50,1122.50,0,26,26.00
05/31/2004,20:23,1122.50,1122.50,1122.50,1122.50,0,16,16.00
05/31/2004,20:24,1122.50,1122.50,1122.50,1122.50,0,10,10.00
05/31/2004,20:25,1122.50,1122.75,1122.25,1122.75,3,5,8.00
05/31/2004,20:27,1122.50,1122.50,1122.50,1122.50,0,2,2.00
05/31/2004,20:28,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/31/2004,20:30,1122.50,1122.50,1122.50,1122.50,0,2,2.00
05/31/2004,20:31,1122.50,1122.50,1122.50,1122.50,0,1,1.00
05/31/2004,20:32,1122.50,1122.75,1122.50,1122.50,11,4,15.00
05/31/2004,20:33,1122.75,1122.75,1122.50,1122.50,1,8,9.00
05/31/2004,20:35,1122.25,1122.25,1122.25,1122.25,0,57,57.00
05/31/2004,20:36,1122.25,1122.25,1122.25,1122.25,0,6,6.00
05/31/2004,20:37,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/31/2004,20:38,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,20:39,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/31/2004,20:40,1122.00,1122.00,1121.75,1122.00,9,75,84.00
05/31/2004,20:41,1122.00,1122.25,1122.00,1122.25,6,0,6.00
05/31/2004,20:42,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/31/2004,20:44,1122.00,1122.00,1122.00,1122.00,0,4,4.00
05/31/2004,20:45,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/31/2004,20:49,1122.25,1122.25,1122.25,1122.25,80,0,80.00
05/31/2004,20:50,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,20:51,1122.25,1122.25,1122.25,1122.25,7,0,7.00
05/31/2004,20:56,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,20:57,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,20:58,1122.00,1122.00,1122.00,1122.00,0,9,9.00
05/31/2004,20:59,1122.00,1122.00,1122.00,1122.00,0,4,4.00
05/31/2004,21:01,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,21:02,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,21:04,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,21:06,1122.00,1122.00,1122.00,1122.00,0,4,4.00
05/31/2004,21:08,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/31/2004,21:09,1121.75,1121.75,1121.75,1121.75,0,2,2.00
05/31/2004,21:12,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,21:13,1122.00,1122.00,1122.00,1122.00,8,0,8.00
05/31/2004,21:15,1121.75,1122.25,1121.75,1122.25,6,1,7.00
05/31/2004,21:16,1122.00,1122.00,1121.75,1121.75,0,10,10.00
05/31/2004,21:21,1122.00,1122.00,1122.00,1122.00,5,0,5.00
05/31/2004,21:22,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,21:24,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,21:27,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,21:30,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,21:38,1122.00,1122.00,1121.75,1121.75,0,35,35.00
05/31/2004,21:40,1121.50,1122.00,1121.50,1122.00,1,1,2.00
05/31/2004,21:41,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,21:42,1122.00,1122.00,1122.00,1122.00,3,0,3.00
05/31/2004,21:44,1121.75,1121.75,1121.75,1121.75,0,5,5.00
05/31/2004,21:50,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/31/2004,21:51,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/31/2004,21:53,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/31/2004,21:54,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,21:58,1122.00,1122.00,1122.00,1122.00,3,0,3.00
05/31/2004,22:01,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,22:03,1122.00,1122.00,1122.00,1122.00,3,0,3.00
05/31/2004,22:04,1122.00,1122.00,1122.00,1122.00,6,0,6.00
05/31/2004,22:07,1121.75,1121.75,1121.75,1121.75,0,6,6.00
05/31/2004,22:09,1121.75,1121.75,1121.75,1121.75,0,1,1.00
05/31/2004,22:13,1122.00,1122.00,1122.00,1122.00,1,0,1.00
05/31/2004,22:16,1121.75,1121.75,1121.75,1121.75,0,5,5.00
05/31/2004,22:26,1122.00,1122.00,1122.00,1122.00,2,0,2.00
05/31/2004,22:28,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/31/2004,22:29,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,22:30,1122.00,1122.00,1122.00,1122.00,0,2,2.00
05/31/2004,22:32,1122.00,1122.00,1122.00,1122.00,0,2,2.00
05/31/2004,22:39,1122.00,1122.00,1122.00,1122.00,0,10,10.00
05/31/2004,22:41,1122.00,1122.00,1122.00,1122.00,0,10,10.00
05/31/2004,22:47,1122.25,1122.25,1122.00,1122.00,3,1,4.00
05/31/2004,22:50,1122.25,1122.25,1122.25,1122.25,11,0,11.00
05/31/2004,22:51,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,22:54,1122.25,1122.25,1122.25,1122.25,3,0,3.00
05/31/2004,22:55,1122.25,1122.25,1122.25,1122.25,5,0,5.00
05/31/2004,22:57,1122.25,1122.25,1122.25,1122.25,3,0,3.00
05/31/2004,22:58,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,22:59,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,23:00,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,23:01,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,23:03,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,23:05,1122.25,1122.25,1122.25,1122.25,3,0,3.00
05/31/2004,23:06,1122.00,1122.00,1122.00,1122.00,0,2,2.00
05/31/2004,23:07,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,23:08,1122.00,1122.00,1122.00,1122.00,0,3,3.00
05/31/2004,23:11,1122.00,1122.00,1122.00,1122.00,0,4,4.00
05/31/2004,23:17,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,23:18,1122.00,1122.00,1122.00,1122.00,0,1,1.00
05/31/2004,23:19,1122.25,1122.25,1122.25,1122.25,1,0,1.00
05/31/2004,23:21,1122.00,1122.00,1122.00,1122.00,0,5,5.00
05/31/2004,23:26,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/31/2004,23:31,1122.00,1122.00,1121.75,1121.75,0,20,20.00
05/31/2004,23:32,1121.75,1121.75,1121.75,1121.75,0,17,17.00
05/31/2004,23:36,1122.00,1122.00,1122.00,1122.00,5,0,5.00
05/31/2004,23:38,1122.00,1122.25,1122.00,1122.25,18,0,18.00
05/31/2004,23:39,1122.00,1122.00,1122.00,1122.00,0,9,9.00
05/31/2004,23:43,1122.25,1122.25,1122.25,1122.25,13,0,13.00
05/31/2004,23:47,1122.25,1122.25,1122.25,1122.25,2,0,2.00
05/31/2004,23:49,1122.25,1122.25,1122.25,1122.25,5,0,5.00
05/31/2004,23:52,1122.50,1122.50,1122.50,1122.50,1,0,1.00
05/31/2004,23:54,1122.25,1122.25,1122.25,1122.25,0,1,1.00
05/31/2004,23:55,1122.25,1122.25,1122.25,1122.25,0,6,6.00
05/31/2004,23:57,1122.00,1122.00,1122.00,1122.00,0,2,2.00
06/01/2004,00:00,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/01/2004,00:01,1122.25,1122.25,1122.25,1122.25,2,0,2.00
06/01/2004,00:03,1122.00,1122.00,1122.00,1122.00,0,2,2.00
06/01/2004,00:04,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/01/2004,00:15,1122.00,1122.00,1122.00,1122.00,0,6,6.00
06/01/2004,00:21,1122.00,1122.00,1122.00,1122.00,0,3,3.00
06/01/2004,00:22,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,00:23,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,00:25,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,00:26,1121.75,1121.75,1121.75,1121.75,0,3,3.00
06/01/2004,00:28,1121.75,1121.75,1121.75,1121.75,0,4,4.00
06/01/2004,00:29,1121.75,1121.75,1121.75,1121.75,0,6,6.00
06/01/2004,00:33,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,00:34,1121.75,1121.75,1121.50,1121.50,0,4,4.00
06/01/2004,00:35,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2004,00:36,1121.75,1121.75,1121.75,1121.75,2,0,2.00
06/01/2004,00:37,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2004,00:38,1121.50,1121.50,1121.50,1121.50,0,38,38.00
06/01/2004,00:39,1121.50,1121.50,1121.50,1121.50,0,9,9.00
06/01/2004,00:46,1121.50,1121.50,1121.50,1121.50,0,2,2.00
06/01/2004,00:51,1121.50,1121.50,1121.50,1121.50,0,17,17.00
06/01/2004,00:54,1121.25,1121.25,1121.00,1121.00,0,25,25.00
06/01/2004,00:55,1121.00,1121.00,1121.00,1121.00,0,21,21.00
06/01/2004,00:56,1121.00,1121.00,1121.00,1121.00,0,22,22.00
06/01/2004,00:57,1120.75,1121.00,1120.75,1120.75,5,26,31.00
06/01/2004,00:58,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,00:59,1120.75,1120.75,1120.75,1120.75,0,101,101.00
06/01/2004,01:00,1120.75,1120.75,1120.75,1120.75,0,6,6.00
06/01/2004,01:02,1120.75,1120.75,1120.75,1120.75,0,7,7.00
06/01/2004,01:03,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/01/2004,01:05,1120.50,1120.50,1120.50,1120.50,0,12,12.00
06/01/2004,01:06,1120.50,1120.50,1120.50,1120.50,0,36,36.00
06/01/2004,01:08,1120.25,1120.25,1120.25,1120.25,0,14,14.00
06/01/2004,01:09,1120.50,1120.50,1120.50,1120.50,6,0,6.00
06/01/2004,01:10,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/01/2004,01:11,1120.50,1120.50,1120.50,1120.50,12,0,12.00
06/01/2004,01:12,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/01/2004,01:15,1120.50,1120.75,1120.25,1120.25,4,4,8.00
06/01/2004,01:18,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/01/2004,01:19,1120.75,1120.75,1120.75,1120.75,10,0,10.00
06/01/2004,01:20,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/01/2004,01:21,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/01/2004,01:28,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2004,01:33,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,01:39,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/01/2004,01:40,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,01:46,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,01:47,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/01/2004,01:48,1120.75,1120.75,1120.75,1120.75,0,8,8.00
06/01/2004,01:51,1120.75,1120.75,1120.75,1120.75,0,10,10.00
06/01/2004,01:52,1120.50,1120.75,1120.50,1120.75,1,31,32.00
06/01/2004,01:54,1120.75,1120.75,1120.75,1120.75,8,0,8.00
06/01/2004,01:55,1120.75,1121.00,1120.75,1120.75,56,53,109.00
06/01/2004,01:56,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/01/2004,02:00,1120.75,1120.75,1120.75,1120.75,0,23,23.00
06/01/2004,02:01,1120.50,1121.00,1120.50,1121.00,20,30,50.00
06/01/2004,02:02,1121.00,1121.00,1120.50,1120.75,27,12,39.00
06/01/2004,02:03,1120.75,1120.75,1120.50,1120.50,25,6,31.00
06/01/2004,02:04,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/01/2004,02:05,1120.75,1120.75,1120.75,1120.75,28,0,28.00
06/01/2004,02:06,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/01/2004,02:07,1120.75,1120.75,1120.75,1120.75,0,16,16.00
06/01/2004,02:08,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/01/2004,02:09,1120.75,1120.75,1120.50,1120.75,3,39,42.00
06/01/2004,02:10,1120.75,1120.75,1120.50,1120.50,34,2,36.00
06/01/2004,02:11,1120.50,1120.50,1120.25,1120.25,0,83,83.00
06/01/2004,02:12,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/01/2004,02:13,1120.25,1120.25,1120.25,1120.25,0,15,15.00
06/01/2004,02:14,1120.25,1120.25,1120.25,1120.25,0,14,14.00
06/01/2004,02:15,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/01/2004,02:16,1120.25,1120.25,1120.25,1120.25,0,6,6.00
06/01/2004,02:17,1120.25,1120.25,1120.00,1120.00,0,81,81.00
06/01/2004,02:20,1120.00,1120.00,1120.00,1120.00,0,90,90.00
06/01/2004,02:21,1119.75,1119.75,1119.75,1119.75,0,15,15.00
06/01/2004,02:22,1119.75,1119.75,1119.75,1119.75,0,71,71.00
06/01/2004,02:23,1119.75,1119.75,1119.00,1119.00,2,238,240.00
06/01/2004,02:24,1119.00,1119.50,1119.00,1119.50,18,1,19.00
06/01/2004,02:25,1119.25,1119.25,1119.00,1119.00,0,47,47.00
06/01/2004,02:26,1119.25,1119.25,1118.75,1118.75,27,192,219.00
06/01/2004,02:27,1118.75,1118.75,1118.75,1118.75,0,17,17.00
06/01/2004,02:28,1119.00,1119.00,1118.75,1118.75,28,11,39.00
06/01/2004,02:29,1119.00,1119.00,1118.75,1119.00,221,53,274.00
06/01/2004,02:30,1119.00,1119.25,1118.75,1118.75,10,58,68.00
06/01/2004,02:31,1119.25,1119.25,1119.00,1119.25,2,10,12.00
06/01/2004,02:32,1119.00,1119.00,1118.75,1119.00,23,70,93.00
06/01/2004,02:33,1119.00,1119.00,1118.75,1118.75,14,64,78.00
06/01/2004,02:34,1119.00,1119.00,1118.75,1119.00,13,8,21.00
06/01/2004,02:35,1119.00,1119.00,1118.75,1118.75,8,9,17.00
06/01/2004,02:36,1119.00,1119.00,1118.75,1118.75,1,55,56.00
06/01/2004,02:37,1119.00,1119.00,1118.75,1119.00,23,2,25.00
06/01/2004,02:38,1118.75,1118.75,1118.50,1118.75,14,35,49.00
06/01/2004,02:39,1118.75,1119.00,1118.75,1119.00,57,0,57.00
06/01/2004,02:40,1119.00,1119.00,1118.75,1118.75,54,65,119.00
06/01/2004,02:41,1118.75,1118.75,1118.50,1118.50,17,10,27.00
06/01/2004,02:42,1118.50,1118.50,1118.50,1118.50,0,11,11.00
06/01/2004,02:43,1118.75,1118.75,1118.50,1118.75,20,10,30.00
06/01/2004,02:44,1118.75,1119.00,1118.50,1118.50,7,115,122.00
06/01/2004,02:45,1118.50,1118.50,1117.00,1117.75,17,657,674.00
06/01/2004,02:46,1118.00,1118.00,1117.75,1118.00,54,10,64.00
06/01/2004,02:47,1118.00,1118.00,1117.75,1117.75,5,11,16.00
06/01/2004,02:48,1117.75,1117.75,1117.50,1117.50,0,54,54.00
06/01/2004,02:49,1117.50,1117.75,1117.50,1117.50,3,12,15.00
06/01/2004,02:50,1117.75,1117.75,1117.50,1117.50,11,8,19.00
06/01/2004,02:51,1117.75,1118.00,1117.50,1117.75,42,10,52.00
06/01/2004,02:52,1117.75,1117.75,1117.75,1117.75,10,0,10.00
06/01/2004,02:53,1118.00,1118.00,1117.75,1117.75,58,13,71.00
06/01/2004,02:54,1117.75,1117.75,1117.25,1117.25,22,225,247.00
06/01/2004,02:55,1117.25,1117.50,1117.25,1117.25,10,71,81.00
06/01/2004,02:56,1117.25,1117.25,1117.00,1117.00,0,201,201.00
06/01/2004,02:57,1117.00,1117.00,1116.75,1117.00,21,55,76.00
06/01/2004,02:58,1116.75,1117.00,1116.75,1117.00,17,13,30.00
06/01/2004,02:59,1116.75,1117.25,1116.75,1117.25,54,14,68.00
06/01/2004,03:00,1117.00,1117.25,1117.00,1117.25,19,8,27.00
06/01/2004,03:01,1117.00,1117.25,1117.00,1117.00,11,133,144.00
06/01/2004,03:02,1117.00,1117.25,1117.00,1117.00,25,140,165.00
06/01/2004,03:03,1117.00,1117.00,1116.75,1116.75,0,68,68.00
06/01/2004,03:04,1116.75,1117.00,1116.75,1116.75,107,12,119.00
06/01/2004,03:05,1116.75,1117.00,1116.75,1116.75,35,6,41.00
06/01/2004,03:06,1116.75,1117.00,1116.50,1116.50,10,100,110.00
06/01/2004,03:07,1116.75,1116.75,1116.25,1116.50,12,70,82.00
06/01/2004,03:08,1116.50,1116.50,1116.25,1116.50,13,13,26.00
06/01/2004,03:09,1116.50,1116.50,1115.50,1115.75,12,539,551.00
06/01/2004,03:10,1116.00,1116.25,1115.75,1116.25,41,43,84.00
06/01/2004,03:11,1116.25,1116.50,1116.00,1116.50,83,9,92.00
06/01/2004,03:12,1116.50,1116.50,1116.00,1116.50,63,11,74.00
06/01/2004,03:13,1116.50,1116.75,1116.25,1116.75,70,8,78.00
06/01/2004,03:14,1116.75,1116.75,1116.25,1116.25,11,20,31.00
06/01/2004,03:15,1116.00,1116.00,1116.00,1116.00,0,40,40.00
06/01/2004,03:16,1115.75,1115.75,1115.50,1115.75,4,51,55.00
06/01/2004,03:17,1115.75,1115.75,1115.75,1115.75,22,0,22.00
06/01/2004,03:18,1116.00,1116.00,1115.75,1115.75,1,13,14.00
06/01/2004,03:19,1116.00,1116.25,1115.75,1115.75,55,16,71.00
06/01/2004,03:20,1115.75,1116.00,1115.75,1115.75,17,68,85.00
06/01/2004,03:21,1115.75,1115.75,1115.75,1115.75,0,15,15.00
06/01/2004,03:22,1116.00,1116.00,1115.75,1116.00,21,10,31.00
06/01/2004,03:23,1116.00,1116.00,1115.75,1115.75,12,9,21.00
06/01/2004,03:24,1116.25,1116.25,1115.75,1116.00,4,11,15.00
06/01/2004,03:25,1115.75,1116.00,1115.75,1115.75,1,72,73.00
06/01/2004,03:26,1116.00,1116.00,1115.75,1116.00,7,8,15.00
06/01/2004,03:27,1116.00,1116.00,1116.00,1116.00,7,0,7.00
06/01/2004,03:28,1116.25,1116.25,1116.00,1116.00,10,9,19.00
06/01/2004,03:29,1116.00,1116.00,1115.75,1116.00,16,72,88.00
06/01/2004,03:30,1116.25,1116.25,1116.25,1116.25,78,0,78.00
06/01/2004,03:31,1116.25,1116.25,1116.00,1116.00,6,38,44.00
06/01/2004,03:32,1116.00,1116.00,1115.25,1115.25,16,120,136.00
06/01/2004,03:33,1115.25,1115.50,1115.25,1115.50,6,32,38.00
06/01/2004,03:34,1115.50,1115.50,1115.25,1115.50,35,8,43.00
06/01/2004,03:35,1115.50,1115.50,1115.50,1115.50,25,0,25.00
06/01/2004,03:36,1115.50,1115.50,1115.50,1115.50,8,0,8.00
06/01/2004,03:37,1115.75,1115.75,1115.50,1115.75,13,10,23.00
06/01/2004,03:38,1115.75,1115.75,1115.50,1115.75,15,7,22.00
06/01/2004,03:39,1115.75,1115.75,1115.50,1115.50,17,7,24.00
06/01/2004,03:40,1115.75,1115.75,1115.75,1115.75,6,0,6.00
06/01/2004,03:41,1115.75,1116.00,1115.50,1116.00,17,5,22.00
06/01/2004,03:42,1116.00,1116.00,1115.75,1116.00,3,7,10.00
06/01/2004,03:43,1115.75,1115.75,1115.50,1115.75,60,18,78.00
06/01/2004,03:44,1115.75,1115.75,1115.50,1115.50,3,7,10.00
06/01/2004,03:45,1115.50,1115.50,1115.50,1115.50,0,59,59.00
06/01/2004,03:46,1115.75,1115.75,1115.50,1115.75,14,7,21.00
06/01/2004,03:47,1115.75,1115.75,1115.50,1115.75,3,7,10.00
06/01/2004,03:48,1115.75,1115.75,1115.50,1115.75,41,7,48.00
06/01/2004,03:49,1116.00,1116.00,1115.50,1115.50,2,9,11.00
06/01/2004,03:50,1115.75,1115.75,1115.50,1115.50,5,7,12.00
06/01/2004,03:51,1115.50,1115.50,1115.50,1115.50,0,5,5.00
06/01/2004,03:52,1115.75,1115.75,1115.50,1115.50,5,7,12.00
06/01/2004,03:53,1115.50,1115.75,1115.50,1115.75,5,7,12.00
06/01/2004,03:54,1115.50,1115.75,1115.50,1115.75,1,13,14.00
06/01/2004,03:55,1115.75,1115.75,1115.50,1115.50,6,8,14.00
06/01/2004,03:56,1115.50,1115.50,1115.50,1115.50,0,12,12.00
06/01/2004,03:57,1115.50,1115.50,1115.50,1115.50,0,10,10.00
06/01/2004,03:58,1115.50,1115.50,1115.50,1115.50,0,10,10.00
06/01/2004,03:59,1115.75,1115.75,1115.50,1115.50,2,12,14.00
06/01/2004,04:00,1115.75,1115.75,1115.50,1115.75,6,10,16.00
06/01/2004,04:01,1115.50,1115.75,1115.50,1115.75,3,16,19.00
06/01/2004,04:02,1115.50,1115.50,1115.25,1115.25,0,82,82.00
06/01/2004,04:03,1115.25,1115.25,1115.00,1115.25,50,110,160.00
06/01/2004,04:04,1115.00,1115.25,1115.00,1115.25,17,10,27.00
06/01/2004,04:05,1115.50,1115.50,1115.25,1115.25,2,22,24.00
06/01/2004,04:06,1115.25,1115.25,1115.00,1115.00,5,83,88.00
06/01/2004,04:07,1115.25,1115.25,1115.25,1115.25,16,0,16.00
06/01/2004,04:08,1115.25,1115.25,1115.25,1115.25,10,0,10.00
06/01/2004,04:09,1115.25,1115.25,1115.25,1115.25,22,0,22.00
06/01/2004,04:10,1115.00,1115.25,1115.00,1115.25,2,11,13.00
06/01/2004,04:11,1115.25,1115.75,1115.25,1115.50,77,10,87.00
06/01/2004,04:12,1115.75,1116.00,1115.75,1115.75,49,10,59.00
06/01/2004,04:13,1116.00,1116.00,1115.75,1116.00,57,10,67.00
06/01/2004,04:14,1116.00,1116.00,1115.75,1115.75,12,10,22.00
06/01/2004,04:15,1116.00,1116.25,1116.00,1116.00,101,10,111.00
06/01/2004,04:16,1116.25,1116.25,1116.25,1116.25,46,0,46.00
06/01/2004,04:17,1116.25,1116.25,1116.25,1116.25,59,0,59.00
06/01/2004,04:18,1116.25,1116.50,1116.25,1116.50,16,0,16.00
06/01/2004,04:19,1116.50,1116.50,1116.00,1116.25,51,37,88.00
06/01/2004,04:20,1116.25,1116.25,1116.00,1116.25,54,12,66.00
06/01/2004,04:21,1116.00,1116.25,1116.00,1116.25,68,1,69.00
06/01/2004,04:22,1116.50,1116.50,1116.25,1116.25,11,48,59.00
06/01/2004,04:23,1116.25,1116.25,1116.25,1116.25,0,14,14.00
06/01/2004,04:24,1116.25,1116.25,1116.00,1116.00,0,33,33.00
06/01/2004,04:25,1115.75,1116.00,1115.75,1116.00,15,21,36.00
06/01/2004,04:26,1115.75,1116.00,1115.75,1116.00,6,40,46.00
06/01/2004,04:27,1115.75,1116.00,1115.75,1116.00,26,10,36.00
06/01/2004,04:28,1115.75,1116.00,1115.50,1115.75,28,21,49.00
06/01/2004,04:29,1115.75,1115.75,1115.75,1115.75,25,0,25.00
06/01/2004,04:30,1115.75,1115.75,1115.75,1115.75,10,0,10.00
06/01/2004,04:31,1115.75,1115.75,1115.50,1115.50,10,2,12.00
06/01/2004,04:32,1115.50,1115.75,1115.50,1115.50,19,13,32.00
06/01/2004,04:33,1115.75,1115.75,1115.50,1115.75,16,11,27.00
06/01/2004,04:34,1115.75,1115.75,1115.50,1115.50,5,14,19.00
06/01/2004,04:35,1115.75,1115.75,1115.50,1115.50,11,11,22.00
06/01/2004,04:36,1115.50,1115.50,1115.25,1115.25,0,79,79.00
06/01/2004,04:37,1115.25,1115.50,1115.00,1115.25,7,45,52.00
06/01/2004,04:38,1115.00,1115.25,1115.00,1115.25,21,12,33.00
06/01/2004,04:39,1115.50,1115.50,1115.00,1115.25,79,66,145.00
06/01/2004,04:40,1115.25,1115.25,1114.75,1114.75,39,307,346.00
06/01/2004,04:41,1115.00,1115.00,1114.75,1115.00,119,16,135.00
06/01/2004,04:42,1115.25,1115.25,1115.00,1115.25,11,11,22.00
06/01/2004,04:43,1115.00,1115.25,1115.00,1115.25,1,12,13.00
06/01/2004,04:44,1115.50,1115.50,1115.25,1115.25,3,11,14.00
06/01/2004,04:45,1115.25,1115.25,1115.25,1115.25,0,26,26.00
06/01/2004,04:46,1115.25,1115.50,1115.25,1115.25,2,23,25.00
06/01/2004,04:47,1115.50,1115.50,1115.50,1115.50,25,0,25.00
06/01/2004,04:48,1115.50,1116.00,1115.50,1116.00,69,0,69.00
06/01/2004,04:49,1116.00,1116.00,1115.75,1115.75,2,14,16.00
06/01/2004,04:50,1115.75,1115.75,1115.75,1115.75,0,14,14.00
06/01/2004,04:51,1115.50,1116.00,1115.50,1116.00,111,11,122.00
06/01/2004,04:52,1116.00,1116.00,1115.75,1115.75,22,40,62.00
06/01/2004,04:53,1115.50,1115.75,1115.50,1115.75,29,11,40.00
06/01/2004,04:54,1115.75,1115.75,1115.50,1115.50,4,22,26.00
06/01/2004,04:55,1115.50,1115.50,1115.50,1115.50,0,11,11.00
06/01/2004,04:56,1115.75,1115.75,1115.50,1115.75,31,11,42.00
06/01/2004,04:57,1115.75,1115.75,1115.75,1115.75,13,0,13.00
06/01/2004,04:58,1115.75,1116.00,1115.75,1116.00,77,17,94.00
06/01/2004,04:59,1116.00,1116.00,1116.00,1116.00,62,0,62.00
06/01/2004,05:00,1115.75,1115.75,1115.75,1115.75,0,12,12.00
06/01/2004,05:01,1116.00,1116.00,1116.00,1116.00,74,0,74.00
06/01/2004,05:02,1116.00,1116.00,1115.75,1116.00,40,11,51.00
06/01/2004,05:03,1116.00,1116.25,1116.00,1116.00,55,11,66.00
06/01/2004,05:04,1116.25,1116.25,1116.00,1116.00,1,23,24.00
06/01/2004,05:05,1116.00,1116.25,1116.00,1116.25,23,11,34.00
06/01/2004,05:06,1116.25,1116.25,1116.25,1116.25,7,0,7.00
06/01/2004,05:07,1116.00,1116.00,1116.00,1116.00,0,11,11.00
06/01/2004,05:08,1116.00,1116.00,1116.00,1116.00,0,11,11.00
06/01/2004,05:09,1116.00,1116.25,1116.00,1116.00,49,7,56.00
06/01/2004,05:10,1116.25,1116.25,1116.00,1116.25,10,6,16.00
06/01/2004,05:11,1116.50,1116.50,1116.00,1116.25,11,12,23.00
06/01/2004,05:12,1116.25,1116.25,1116.00,1116.00,6,10,16.00
06/01/2004,05:13,1116.25,1116.50,1116.00,1116.50,20,1,21.00
06/01/2004,05:14,1116.50,1116.50,1116.00,1116.25,3,33,36.00
06/01/2004,05:15,1116.25,1116.25,1116.25,1116.25,7,0,7.00
06/01/2004,05:16,1116.00,1116.25,1116.00,1116.25,13,13,26.00
06/01/2004,05:17,1116.25,1116.25,1116.00,1116.00,1,11,12.00
06/01/2004,05:18,1116.25,1116.25,1116.25,1116.25,25,0,25.00
06/01/2004,05:19,1116.25,1116.25,1116.00,1116.00,18,5,23.00
06/01/2004,05:20,1116.00,1116.25,1116.00,1116.25,10,41,51.00
06/01/2004,05:21,1116.25,1116.25,1116.00,1116.25,22,11,33.00
06/01/2004,05:22,1116.25,1116.25,1116.00,1116.00,1,11,12.00
06/01/2004,05:23,1116.00,1116.00,1116.00,1116.00,0,1,1.00
06/01/2004,05:24,1116.00,1116.00,1116.00,1116.00,0,11,11.00
06/01/2004,05:25,1116.00,1116.25,1116.00,1116.25,54,2,56.00
06/01/2004,05:26,1116.25,1116.25,1116.00,1116.25,13,1,14.00
06/01/2004,05:28,1116.25,1116.50,1116.25,1116.25,12,1,13.00
06/01/2004,05:29,1116.50,1116.50,1116.25,1116.25,2,11,13.00
06/01/2004,05:30,1116.50,1116.50,1116.50,1116.50,68,0,68.00
06/01/2004,05:31,1116.75,1116.75,1116.50,1116.50,11,11,22.00
06/01/2004,05:32,1116.50,1117.00,1116.50,1116.75,51,8,59.00
06/01/2004,05:33,1116.75,1116.75,1116.75,1116.75,53,0,53.00
06/01/2004,05:34,1116.75,1116.75,1116.75,1116.75,71,0,71.00
06/01/2004,05:36,1116.75,1117.00,1116.75,1117.00,44,0,44.00
06/01/2004,05:37,1116.75,1116.75,1116.75,1116.75,0,20,20.00
06/01/2004,05:38,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/01/2004,05:40,1116.75,1116.75,1116.75,1116.75,0,37,37.00
06/01/2004,05:41,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/01/2004,05:42,1116.75,1116.75,1116.75,1116.75,0,21,21.00
06/01/2004,05:43,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/01/2004,05:44,1116.75,1116.75,1116.75,1116.75,0,6,6.00
06/01/2004,05:46,1116.75,1116.75,1116.75,1116.75,0,21,21.00
06/01/2004,05:47,1116.75,1116.75,1116.75,1116.75,0,23,23.00
06/01/2004,05:48,1116.75,1116.75,1116.50,1116.50,0,37,37.00
06/01/2004,05:49,1116.50,1116.50,1116.00,1116.00,0,92,92.00
06/01/2004,05:50,1116.00,1116.25,1116.00,1116.25,6,4,10.00
06/01/2004,05:51,1116.25,1116.50,1116.25,1116.50,36,0,36.00
06/01/2004,05:52,1116.25,1116.50,1116.25,1116.50,1,6,7.00
06/01/2004,05:54,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/01/2004,05:55,1116.25,1116.25,1116.25,1116.25,0,10,10.00
06/01/2004,05:56,1116.50,1116.50,1116.50,1116.50,27,0,27.00
06/01/2004,05:58,1116.50,1116.75,1116.50,1116.50,44,10,54.00
06/01/2004,05:59,1116.50,1116.50,1116.50,1116.50,0,4,4.00
06/01/2004,06:00,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/01/2004,06:01,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/01/2004,06:02,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/01/2004,06:03,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/01/2004,06:04,1116.75,1116.75,1116.50,1116.50,2,2,4.00
06/01/2004,06:05,1116.50,1116.50,1116.50,1116.50,0,85,85.00
06/01/2004,06:07,1116.50,1116.75,1116.50,1116.75,21,1,22.00
06/01/2004,06:08,1116.50,1116.75,1116.50,1116.75,1,30,31.00
06/01/2004,06:09,1116.50,1116.50,1116.25,1116.50,7,41,48.00
06/01/2004,06:11,1116.75,1116.75,1116.75,1116.75,65,0,65.00
06/01/2004,06:12,1116.75,1117.00,1116.75,1117.00,64,0,64.00
06/01/2004,06:13,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/01/2004,06:14,1117.00,1117.00,1117.00,1117.00,24,0,24.00
06/01/2004,06:15,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/01/2004,06:16,1117.00,1117.25,1117.00,1117.25,47,2,49.00
06/01/2004,06:17,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/01/2004,06:18,1117.25,1117.25,1117.00,1117.00,4,1,5.00
06/01/2004,06:19,1117.25,1117.25,1117.00,1117.00,1,119,120.00
06/01/2004,06:20,1117.00,1117.00,1117.00,1117.00,0,7,7.00
06/01/2004,06:21,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/01/2004,06:23,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/01/2004,06:24,1117.00,1117.00,1116.75,1116.75,0,144,144.00
06/01/2004,06:25,1117.00,1117.00,1117.00,1117.00,14,0,14.00
06/01/2004,06:26,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/01/2004,06:27,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/01/2004,06:28,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/01/2004,06:29,1117.00,1117.00,1116.75,1117.00,5,59,64.00
06/01/2004,06:30,1117.00,1117.00,1117.00,1117.00,15,0,15.00
06/01/2004,06:31,1116.75,1117.25,1116.75,1117.25,16,2,18.00
06/01/2004,06:32,1117.25,1117.25,1117.00,1117.25,10,11,21.00
06/01/2004,06:33,1117.00,1117.25,1117.00,1117.25,1,2,3.00
06/01/2004,06:34,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/01/2004,06:35,1117.00,1117.25,1117.00,1117.25,27,68,95.00
06/01/2004,06:36,1117.00,1117.00,1117.00,1117.00,0,22,22.00
06/01/2004,06:37,1117.00,1117.00,1117.00,1117.00,0,7,7.00
06/01/2004,06:38,1117.00,1117.25,1116.75,1117.25,21,64,85.00
06/01/2004,06:39,1117.25,1117.25,1116.75,1116.75,34,42,76.00
06/01/2004,06:40,1117.00,1117.00,1116.75,1116.75,2,2,4.00
06/01/2004,06:41,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/01/2004,06:42,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/01/2004,06:43,1116.75,1116.75,1116.75,1116.75,0,45,45.00
06/01/2004,06:44,1116.75,1116.75,1116.50,1116.50,0,45,45.00
06/01/2004,06:45,1116.75,1116.75,1116.75,1116.75,25,0,25.00
06/01/2004,06:46,1116.75,1116.75,1116.75,1116.75,10,0,10.00
06/01/2004,06:47,1116.50,1116.75,1116.50,1116.50,1,198,199.00
06/01/2004,06:48,1116.50,1116.75,1116.50,1116.75,39,3,42.00
06/01/2004,06:49,1117.00,1117.00,1116.75,1117.00,13,2,15.00
06/01/2004,06:50,1117.00,1117.00,1116.75,1116.75,2,1,3.00
06/01/2004,06:51,1116.75,1117.00,1116.75,1117.00,31,1,32.00
06/01/2004,06:52,1117.00,1117.00,1117.00,1117.00,109,0,109.00
06/01/2004,06:53,1117.25,1117.25,1117.00,1117.25,7,15,22.00
06/01/2004,06:55,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/01/2004,06:56,1117.00,1117.00,1117.00,1117.00,0,100,100.00
06/01/2004,06:57,1117.00,1117.00,1117.00,1117.00,0,39,39.00
06/01/2004,06:58,1117.00,1117.00,1116.75,1116.75,0,29,29.00
06/01/2004,06:59,1116.75,1117.00,1116.75,1117.00,5,50,55.00
06/01/2004,07:00,1116.75,1117.00,1116.75,1116.75,25,96,121.00
06/01/2004,07:01,1116.75,1116.75,1116.50,1116.50,0,5,5.00
06/01/2004,07:02,1116.50,1116.75,1116.00,1116.00,3,293,296.00
06/01/2004,07:03,1116.00,1116.25,1116.00,1116.25,348,12,360.00
06/01/2004,07:04,1116.25,1116.75,1116.25,1116.75,387,6,393.00
06/01/2004,07:05,1116.75,1117.25,1116.75,1117.00,323,6,329.00
06/01/2004,07:06,1117.00,1117.25,1116.75,1117.25,116,67,183.00
06/01/2004,07:07,1117.00,1117.25,1117.00,1117.25,1,20,21.00
06/01/2004,07:08,1117.25,1117.25,1117.00,1117.00,16,52,68.00
06/01/2004,07:09,1117.00,1117.00,1116.75,1116.75,0,101,101.00
06/01/2004,07:10,1117.00,1117.00,1117.00,1117.00,25,0,25.00
06/01/2004,07:11,1117.00,1117.25,1117.00,1117.00,34,30,64.00
06/01/2004,07:12,1117.25,1117.25,1117.25,1117.25,10,0,10.00
06/01/2004,07:13,1117.00,1117.00,1117.00,1117.00,0,6,6.00
06/01/2004,07:14,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/01/2004,07:15,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/01/2004,07:16,1117.00,1117.00,1116.50,1116.50,20,234,254.00
06/01/2004,07:17,1116.50,1116.50,1116.25,1116.50,37,68,105.00
06/01/2004,07:18,1116.50,1116.75,1116.50,1116.75,35,0,35.00
06/01/2004,07:19,1116.75,1117.25,1116.75,1117.25,107,2,109.00
06/01/2004,07:20,1117.00,1117.00,1116.75,1117.00,1,2,3.00
06/01/2004,07:21,1117.00,1117.25,1117.00,1117.00,18,1,19.00
06/01/2004,07:22,1117.00,1117.25,1117.00,1117.25,41,10,51.00
06/01/2004,07:23,1117.25,1117.25,1117.00,1117.00,1,6,7.00
06/01/2004,07:24,1117.00,1117.25,1117.00,1117.25,3,23,26.00
06/01/2004,07:25,1117.25,1117.50,1117.25,1117.25,267,184,451.00
06/01/2004,07:26,1117.25,1117.50,1117.00,1117.25,5,57,62.00
06/01/2004,07:27,1117.25,1117.25,1117.25,1117.25,11,0,11.00
06/01/2004,07:28,1117.25,1117.25,1117.00,1117.25,13,1,14.00
06/01/2004,07:29,1117.25,1117.25,1117.00,1117.25,13,10,23.00
06/01/2004,07:30,1117.00,1117.50,1117.00,1117.25,100,3,103.00
06/01/2004,07:31,1117.25,1117.25,1117.25,1117.25,0,40,40.00
06/01/2004,07:32,1117.25,1117.50,1117.25,1117.25,192,53,245.00
06/01/2004,07:33,1117.25,1117.50,1117.25,1117.25,1,7,8.00
06/01/2004,07:34,1117.25,1117.25,1117.00,1117.25,10,28,38.00
06/01/2004,07:35,1117.25,1117.25,1117.25,1117.25,16,0,16.00
06/01/2004,07:36,1117.00,1117.25,1117.00,1117.25,9,227,236.00
06/01/2004,07:37,1117.00,1117.00,1116.50,1117.00,39,101,140.00
06/01/2004,07:38,1116.75,1116.75,1116.75,1116.75,0,11,11.00
06/01/2004,07:39,1116.75,1117.00,1116.75,1117.00,8,46,54.00
06/01/2004,07:40,1117.00,1117.00,1116.75,1116.75,6,1,7.00
06/01/2004,07:41,1116.75,1117.00,1116.75,1117.00,85,4,89.00
06/01/2004,07:42,1117.00,1117.25,1117.00,1117.25,29,0,29.00
06/01/2004,07:43,1117.25,1117.50,1117.25,1117.25,75,1,76.00
06/01/2004,07:44,1117.50,1117.50,1117.25,1117.25,6,9,15.00
06/01/2004,07:45,1117.25,1117.25,1117.25,1117.25,0,10,10.00
06/01/2004,07:46,1117.25,1117.50,1117.00,1117.50,16,14,30.00
06/01/2004,07:47,1117.25,1117.25,1117.25,1117.25,0,54,54.00
06/01/2004,07:48,1117.25,1117.50,1117.25,1117.50,29,26,55.00
06/01/2004,07:49,1117.25,1117.50,1117.25,1117.50,5,36,41.00
06/01/2004,07:50,1117.50,1117.50,1117.25,1117.50,8,2,10.00
06/01/2004,07:51,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/01/2004,07:52,1117.25,1117.75,1117.25,1117.50,107,7,114.00
06/01/2004,07:53,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/01/2004,07:54,1117.50,1117.50,1117.25,1117.50,35,1,36.00
06/01/2004,07:56,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/01/2004,07:57,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/01/2004,07:58,1117.50,1117.50,1117.50,1117.50,11,0,11.00
06/01/2004,07:59,1117.25,1117.50,1117.25,1117.25,1,139,140.00
06/01/2004,08:00,1117.25,1117.25,1117.00,1117.00,0,31,31.00
06/01/2004,08:01,1117.00,1117.25,1117.00,1117.25,2,2,4.00
06/01/2004,08:02,1117.00,1117.25,1117.00,1117.25,156,1,157.00
06/01/2004,08:03,1117.50,1117.50,1117.50,1117.50,10,0,10.00
06/01/2004,08:04,1117.50,1117.50,1117.25,1117.50,13,1,14.00
06/01/2004,08:05,1117.50,1117.50,1117.50,1117.50,14,0,14.00
06/01/2004,08:06,1117.25,1117.25,1117.25,1117.25,0,118,118.00
06/01/2004,08:07,1117.50,1117.50,1117.25,1117.25,1,1,2.00
06/01/2004,08:08,1117.25,1117.25,1117.25,1117.25,0,2,2.00
06/01/2004,08:09,1117.50,1117.75,1117.50,1117.50,74,14,88.00
06/01/2004,08:10,1117.50,1117.50,1117.50,1117.50,0,19,19.00
06/01/2004,08:11,1117.50,1117.50,1117.50,1117.50,0,20,20.00
06/01/2004,08:12,1117.50,1117.75,1117.50,1117.50,6,151,157.00
06/01/2004,08:13,1117.50,1117.75,1117.25,1117.50,28,67,95.00
06/01/2004,08:14,1117.25,1117.50,1117.25,1117.50,17,1,18.00
06/01/2004,08:16,1117.50,1117.50,1117.50,1117.50,16,0,16.00
06/01/2004,08:18,1117.50,1117.50,1117.25,1117.50,31,1,32.00
06/01/2004,08:19,1117.25,1117.25,1117.25,1117.25,0,4,4.00
06/01/2004,08:20,1117.50,1117.50,1117.25,1117.25,9,1,10.00
06/01/2004,08:21,1117.50,1117.50,1117.25,1117.50,10,1,11.00
06/01/2004,08:22,1117.50,1117.50,1117.50,1117.50,66,0,66.00
06/01/2004,08:23,1117.75,1117.75,1117.50,1117.75,3,2,5.00
06/01/2004,08:24,1117.50,1117.50,1117.50,1117.50,0,79,79.00
06/01/2004,08:25,1117.50,1117.50,1117.25,1117.50,16,6,22.00
06/01/2004,08:26,1117.50,1117.50,1117.25,1117.50,28,4,32.00
06/01/2004,08:27,1117.50,1117.50,1117.25,1117.50,45,103,148.00
06/01/2004,08:28,1117.50,1117.75,1117.50,1117.50,117,22,139.00
06/01/2004,08:29,1117.50,1118.00,1117.50,1118.00,139,48,187.00
06/01/2004,08:30,1118.00,1118.75,1117.75,1118.75,1551,259,1810.00
06/01/2004,08:31,1118.75,1119.00,1118.25,1118.25,2023,3045,5068.00
06/01/2004,08:32,1118.25,1118.25,1117.75,1118.00,291,1493,1784.00
06/01/2004,08:33,1117.75,1118.50,1117.75,1118.00,1396,2216,3612.00
06/01/2004,08:34,1118.00,1118.75,1118.00,1118.50,1474,500,1974.00
06/01/2004,08:35,1118.50,1118.75,1118.25,1118.50,2468,445,2913.00
06/01/2004,08:36,1118.50,1119.00,1118.25,1118.75,1425,345,1770.00
06/01/2004,08:37,1118.75,1119.75,1118.75,1119.50,2460,1020,3480.00
06/01/2004,08:38,1119.75,1119.75,1119.00,1119.00,884,1595,2479.00
06/01/2004,08:39,1119.25,1119.25,1118.50,1118.75,787,1741,2528.00
06/01/2004,08:40,1118.75,1119.25,1118.75,1119.00,892,352,1244.00
06/01/2004,08:41,1119.00,1119.25,1118.50,1118.50,183,1113,1296.00
06/01/2004,08:42,1118.50,1119.00,1118.50,1118.75,659,273,932.00
06/01/2004,08:43,1119.00,1119.00,1118.75,1119.00,72,806,878.00
06/01/2004,08:44,1119.00,1119.75,1118.75,1119.75,2598,388,2986.00
06/01/2004,08:45,1119.75,1120.00,1119.50,1119.75,2028,1066,3094.00
06/01/2004,08:46,1119.75,1120.00,1119.50,1119.75,847,530,1377.00
06/01/2004,08:47,1120.00,1120.00,1119.50,1120.00,820,995,1815.00
06/01/2004,08:48,1120.00,1120.25,1119.75,1120.00,898,567,1465.00
06/01/2004,08:49,1120.00,1120.25,1119.50,1119.50,519,2044,2563.00
06/01/2004,08:50,1119.50,1119.75,1119.25,1119.75,828,596,1424.00
06/01/2004,08:51,1119.75,1120.00,1119.50,1120.00,631,96,727.00
06/01/2004,08:52,1119.75,1120.00,1119.75,1120.00,340,252,592.00
06/01/2004,08:53,1120.00,1120.00,1119.75,1120.00,739,19,758.00
06/01/2004,08:54,1120.00,1120.25,1120.00,1120.25,1225,155,1380.00
06/01/2004,08:55,1120.00,1120.50,1120.00,1120.00,1123,763,1886.00
06/01/2004,08:56,1120.00,1120.25,1119.75,1119.75,65,1172,1237.00
06/01/2004,08:57,1119.75,1120.00,1119.50,1120.00,587,625,1212.00
06/01/2004,08:58,1120.00,1121.25,1120.00,1120.75,4366,827,5193.00
06/01/2004,08:59,1121.00,1121.00,1120.00,1120.50,303,1951,2254.00
06/01/2004,09:00,1120.25,1120.75,1120.00,1120.75,356,1331,1687.00
06/01/2004,09:01,1120.75,1122.75,1120.50,1122.25,5988,2333,8321.00
06/01/2004,09:02,1122.25,1122.50,1121.50,1121.50,595,2159,2754.00
06/01/2004,09:03,1121.50,1121.75,1120.25,1120.25,907,3212,4119.00
06/01/2004,09:04,1120.50,1121.25,1120.25,1121.00,1367,245,1612.00
06/01/2004,09:05,1121.25,1121.75,1121.00,1121.50,1569,2032,3601.00
06/01/2004,09:06,1121.50,1121.50,1121.00,1121.25,179,580,759.00
06/01/2004,09:07,1121.50,1121.50,1120.25,1120.75,812,2478,3290.00
06/01/2004,09:08,1120.75,1121.00,1120.25,1120.75,966,555,1521.00
06/01/2004,09:09,1120.75,1121.25,1120.75,1121.00,1344,1427,2771.00
06/01/2004,09:10,1121.00,1121.50,1120.75,1121.50,1237,384,1621.00
06/01/2004,09:11,1121.25,1122.00,1121.25,1121.50,1513,832,2345.00
06/01/2004,09:12,1121.75,1122.25,1121.50,1121.75,1840,605,2445.00
06/01/2004,09:13,1122.00,1122.50,1121.75,1121.75,2110,2606,4716.00
06/01/2004,09:14,1121.75,1121.75,1120.75,1120.75,395,2764,3159.00
06/01/2004,09:15,1120.75,1121.00,1120.50,1120.75,760,1384,2144.00
06/01/2004,09:16,1121.00,1121.00,1119.75,1120.00,424,2763,3187.00
06/01/2004,09:17,1119.75,1120.25,1119.25,1119.50,1074,2650,3724.00
06/01/2004,09:18,1119.50,1119.75,1119.00,1119.50,1606,2849,4455.00
06/01/2004,09:19,1119.50,1119.50,1119.25,1119.25,459,449,908.00
06/01/2004,09:20,1119.25,1119.50,1119.25,1119.25,273,690,963.00
06/01/2004,09:21,1119.25,1119.50,1118.50,1119.25,2098,2358,4456.00
06/01/2004,09:22,1119.25,1119.25,1118.25,1118.25,278,2514,2792.00
06/01/2004,09:23,1118.25,1118.50,1117.75,1117.75,847,2117,2964.00
06/01/2004,09:24,1118.00,1118.25,1117.75,1118.25,1371,796,2167.00
06/01/2004,09:25,1118.25,1118.50,1118.00,1118.50,1049,336,1385.00
06/01/2004,09:26,1118.50,1118.75,1118.00,1118.50,1303,764,2067.00
06/01/2004,09:27,1118.50,1118.75,1117.75,1118.00,716,2146,2862.00
06/01/2004,09:28,1118.25,1118.50,1117.75,1118.00,448,1855,2303.00
06/01/2004,09:29,1118.00,1118.50,1117.75,1117.75,215,847,1062.00
06/01/2004,09:30,1117.75,1118.25,1117.50,1118.00,938,1375,2313.00
06/01/2004,09:31,1118.25,1118.25,1117.50,1118.00,839,725,1564.00
06/01/2004,09:32,1118.00,1118.75,1118.00,1118.50,2274,496,2770.00
06/01/2004,09:33,1118.75,1119.50,1118.50,1119.25,2274,262,2536.00
06/01/2004,09:34,1119.00,1119.50,1119.00,1119.25,476,514,990.00
06/01/2004,09:35,1119.25,1119.50,1118.75,1118.75,280,576,856.00
06/01/2004,09:36,1119.00,1119.25,1118.75,1119.25,614,124,738.00
06/01/2004,09:37,1119.00,1119.75,1119.00,1119.50,2126,2030,4156.00
06/01/2004,09:38,1119.25,1119.50,1119.25,1119.25,832,176,1008.00
06/01/2004,09:39,1119.25,1119.50,1119.00,1119.00,600,2160,2760.00
06/01/2004,09:40,1119.00,1119.00,1118.50,1118.50,146,823,969.00
06/01/2004,09:41,1118.50,1119.25,1118.25,1118.50,690,1847,2537.00
06/01/2004,09:42,1118.50,1119.25,1118.50,1118.50,509,1284,1793.00
06/01/2004,09:43,1118.50,1119.00,1118.50,1119.00,484,201,685.00
06/01/2004,09:44,1118.75,1119.00,1118.25,1118.25,368,2033,2401.00
06/01/2004,09:45,1118.25,1118.50,1118.00,1118.00,85,1110,1195.00
06/01/2004,09:46,1118.00,1118.50,1117.75,1118.50,791,548,1339.00
06/01/2004,09:47,1118.50,1118.75,1118.25,1118.75,1014,114,1128.00
06/01/2004,09:48,1118.75,1118.75,1118.25,1118.50,396,389,785.00
06/01/2004,09:49,1118.25,1118.50,1118.25,1118.50,336,515,851.00
06/01/2004,09:50,1118.50,1118.75,1118.25,1118.25,277,803,1080.00
06/01/2004,09:51,1118.25,1118.50,1117.50,1118.00,863,2699,3562.00
06/01/2004,09:52,1118.00,1118.75,1117.75,1118.00,993,2058,3051.00
06/01/2004,09:53,1118.00,1118.25,1117.75,1117.75,731,421,1152.00
06/01/2004,09:54,1117.75,1118.50,1117.75,1118.25,430,89,519.00
06/01/2004,09:55,1118.25,1119.50,1118.25,1119.25,1794,781,2575.00
06/01/2004,09:56,1119.25,1119.50,1119.00,1119.25,284,746,1030.00
06/01/2004,09:57,1119.00,1119.00,1118.75,1119.00,60,388,448.00
06/01/2004,09:58,1119.00,1119.25,1118.75,1119.00,510,202,712.00
06/01/2004,09:59,1119.00,1119.75,1119.00,1119.75,1603,151,1754.00
06/01/2004,10:00,1119.75,1119.75,1119.00,1119.25,255,1267,1522.00
06/01/2004,10:01,1119.25,1119.50,1119.00,1119.50,314,193,507.00
06/01/2004,10:02,1119.25,1119.50,1118.75,1119.00,718,861,1579.00
06/01/2004,10:03,1119.00,1119.25,1118.75,1118.75,498,71,569.00
06/01/2004,10:04,1118.75,1119.00,1118.75,1119.00,226,59,285.00
06/01/2004,10:05,1119.25,1119.25,1119.00,1119.25,345,21,366.00
06/01/2004,10:06,1119.00,1119.00,1118.50,1118.50,680,1518,2198.00
06/01/2004,10:07,1118.50,1119.00,1118.50,1118.75,416,33,449.00
06/01/2004,10:08,1119.00,1119.25,1118.50,1118.75,183,1531,1714.00
06/01/2004,10:09,1118.75,1118.75,1118.25,1118.25,521,478,999.00
06/01/2004,10:10,1118.25,1118.50,1117.75,1118.25,1245,2723,3968.00
06/01/2004,10:11,1118.50,1118.75,1118.25,1118.50,311,129,440.00
06/01/2004,10:12,1118.75,1118.75,1118.25,1118.50,605,1604,2209.00
06/01/2004,10:13,1118.25,1118.50,1118.25,1118.25,71,299,370.00
06/01/2004,10:14,1118.25,1118.50,1118.00,1118.50,178,265,443.00
06/01/2004,10:15,1118.50,1118.75,1118.00,1118.00,194,265,459.00
06/01/2004,10:16,1118.00,1118.25,1117.25,1117.25,875,5322,6197.00
06/01/2004,10:17,1117.00,1117.25,1116.75,1117.25,2031,1899,3930.00
06/01/2004,10:18,1117.25,1117.50,1116.25,1116.25,1384,5022,6406.00
06/01/2004,10:19,1116.25,1116.50,1115.75,1116.25,2323,3657,5980.00
06/01/2004,10:20,1116.25,1116.50,1115.75,1116.00,821,1310,2131.00
06/01/2004,10:21,1116.00,1116.50,1116.00,1116.00,1013,926,1939.00
06/01/2004,10:22,1116.00,1116.25,1115.75,1116.00,1682,1258,2940.00
06/01/2004,10:23,1116.00,1116.25,1115.75,1116.00,1051,418,1469.00
06/01/2004,10:24,1116.00,1116.00,1115.00,1115.25,1729,4477,6206.00
06/01/2004,10:25,1115.25,1116.25,1115.25,1116.25,2600,1001,3601.00
06/01/2004,10:26,1116.00,1116.25,1115.50,1115.50,208,1936,2144.00
06/01/2004,10:27,1115.50,1115.75,1114.75,1115.25,2398,3350,5748.00
06/01/2004,10:28,1115.50,1115.75,1115.00,1115.25,2268,1252,3520.00
06/01/2004,10:29,1115.50,1115.50,1115.00,1115.50,1493,1096,2589.00
06/01/2004,10:30,1115.25,1115.50,1114.75,1115.50,1996,1451,3447.00
06/01/2004,10:31,1115.25,1116.00,1115.25,1115.75,2886,1100,3986.00
06/01/2004,10:32,1115.75,1116.50,1115.75,1116.00,1746,1238,2984.00
06/01/2004,10:33,1116.25,1117.00,1116.00,1116.50,2312,1380,3692.00
06/01/2004,10:34,1116.50,1116.50,1116.00,1116.00,216,1241,1457.00
06/01/2004,10:35,1116.00,1116.50,1116.00,1116.00,460,329,789.00
06/01/2004,10:36,1116.25,1116.75,1116.25,1116.25,1037,1044,2081.00
06/01/2004,10:37,1116.50,1116.50,1116.25,1116.25,47,761,808.00
06/01/2004,10:38,1116.25,1116.50,1116.00,1116.00,65,766,831.00
06/01/2004,10:39,1116.25,1116.25,1115.25,1115.50,485,2000,2485.00
06/01/2004,10:40,1115.50,1115.50,1115.00,1115.50,777,788,1565.00
06/01/2004,10:41,1115.50,1115.50,1115.00,1115.25,793,714,1507.00
06/01/2004,10:42,1115.00,1115.50,1114.50,1115.25,1306,3267,4573.00
06/01/2004,10:43,1115.00,1116.00,1114.75,1116.00,2469,514,2983.00
06/01/2004,10:44,1115.75,1116.00,1115.50,1115.75,255,461,716.00
06/01/2004,10:45,1115.75,1115.75,1115.50,1115.75,1305,388,1693.00
06/01/2004,10:46,1115.75,1116.00,1115.75,1116.00,220,33,253.00
06/01/2004,10:47,1116.00,1116.75,1115.75,1116.50,2059,386,2445.00
06/01/2004,10:48,1116.50,1116.50,1116.00,1116.00,101,543,644.00
06/01/2004,10:49,1116.00,1116.50,1115.75,1116.50,1393,384,1777.00
06/01/2004,10:50,1116.50,1116.75,1116.25,1116.50,371,451,822.00
06/01/2004,10:51,1116.25,1116.50,1116.25,1116.50,44,70,114.00
06/01/2004,10:52,1116.50,1116.75,1116.25,1116.25,699,176,875.00
06/01/2004,10:53,1116.50,1116.75,1116.25,1116.75,250,37,287.00
06/01/2004,10:54,1116.75,1116.75,1116.50,1116.75,134,254,388.00
06/01/2004,10:55,1116.75,1117.50,1116.50,1117.00,2260,1187,3447.00
06/01/2004,10:56,1117.25,1117.25,1116.50,1116.75,101,856,957.00
06/01/2004,10:57,1116.50,1116.75,1115.75,1116.25,136,1757,1893.00
06/01/2004,10:58,1116.00,1117.00,1116.00,1116.75,728,201,929.00
06/01/2004,10:59,1116.75,1116.75,1116.50,1116.50,16,100,116.00
06/01/2004,11:00,1116.50,1116.75,1116.25,1116.50,148,193,341.00
06/01/2004,11:01,1116.75,1117.25,1116.75,1117.00,936,647,1583.00
06/01/2004,11:02,1117.00,1117.50,1117.00,1117.25,419,205,624.00
06/01/2004,11:03,1117.25,1117.50,1116.25,1116.75,603,1322,1925.00
06/01/2004,11:04,1117.00,1117.00,1116.50,1116.50,25,74,99.00
06/01/2004,11:05,1116.50,1116.75,1116.50,1116.50,29,61,90.00
06/01/2004,11:06,1116.75,1116.75,1116.50,1116.50,27,94,121.00
06/01/2004,11:07,1116.50,1116.75,1116.50,1116.50,46,351,397.00
06/01/2004,11:08,1116.50,1116.75,1116.25,1116.50,13,130,143.00
06/01/2004,11:09,1116.50,1117.00,1116.50,1117.00,609,11,620.00
06/01/2004,11:10,1117.00,1117.25,1116.75,1117.25,277,274,551.00
06/01/2004,11:11,1117.25,1117.25,1116.25,1116.50,64,1092,1156.00
06/01/2004,11:12,1116.50,1116.75,1116.25,1116.25,204,55,259.00
06/01/2004,11:13,1116.25,1116.75,1116.25,1116.75,103,48,151.00
06/01/2004,11:14,1116.75,1117.00,1116.50,1117.00,326,90,416.00
06/01/2004,11:15,1117.00,1117.00,1116.75,1117.00,442,13,455.00
06/01/2004,11:16,1117.00,1117.00,1116.25,1116.50,46,587,633.00
06/01/2004,11:17,1116.50,1117.00,1116.50,1116.75,99,11,110.00
06/01/2004,11:18,1117.00,1117.00,1116.75,1116.75,492,14,506.00
06/01/2004,11:19,1117.00,1117.00,1116.75,1117.00,20,255,275.00
06/01/2004,11:20,1117.00,1117.25,1117.00,1117.00,306,14,320.00
06/01/2004,11:21,1117.25,1117.25,1117.00,1117.25,8,13,21.00
06/01/2004,11:22,1117.00,1117.00,1116.75,1116.75,7,198,205.00
06/01/2004,11:23,1116.75,1117.00,1116.00,1116.00,378,972,1350.00
06/01/2004,11:24,1116.00,1116.50,1115.75,1115.75,297,969,1266.00
06/01/2004,11:25,1115.75,1116.00,1115.25,1115.25,653,927,1580.00
06/01/2004,11:26,1115.50,1115.75,1115.25,1115.75,922,130,1052.00
06/01/2004,11:27,1115.50,1116.00,1115.25,1115.75,648,139,787.00
06/01/2004,11:28,1116.00,1116.00,1115.50,1116.00,310,485,795.00
06/01/2004,11:29,1116.00,1116.50,1115.75,1116.50,698,137,835.00
06/01/2004,11:30,1116.50,1116.75,1116.00,1116.25,360,278,638.00
06/01/2004,11:31,1116.25,1116.25,1116.00,1116.25,147,32,179.00
06/01/2004,11:32,1116.25,1116.50,1116.00,1116.25,18,51,69.00
06/01/2004,11:33,1116.50,1116.75,1116.50,1116.50,215,19,234.00
06/01/2004,11:34,1116.75,1117.50,1116.50,1117.50,1855,537,2392.00
06/01/2004,11:35,1117.50,1118.25,1117.25,1117.75,2263,722,2985.00
06/01/2004,11:36,1117.75,1118.00,1117.50,1117.50,391,744,1135.00
06/01/2004,11:37,1117.50,1118.25,1117.50,1117.75,442,227,669.00
06/01/2004,11:38,1118.00,1118.00,1117.50,1117.75,222,429,651.00
06/01/2004,11:39,1117.75,1118.00,1117.75,1117.75,115,105,220.00
06/01/2004,11:40,1117.75,1118.00,1117.75,1117.75,15,374,389.00
06/01/2004,11:41,1117.75,1117.75,1117.50,1117.50,200,367,567.00
06/01/2004,11:42,1117.50,1117.50,1117.25,1117.25,3,397,400.00
06/01/2004,11:43,1117.25,1117.50,1117.25,1117.25,58,464,522.00
06/01/2004,11:44,1117.25,1117.50,1117.25,1117.25,18,534,552.00
06/01/2004,11:45,1117.25,1117.75,1117.25,1117.75,423,43,466.00
06/01/2004,11:46,1117.50,1117.75,1117.25,1117.25,17,73,90.00
06/01/2004,11:47,1117.50,1117.50,1117.25,1117.50,191,11,202.00
06/01/2004,11:48,1117.50,1117.75,1117.25,1117.25,222,21,243.00
06/01/2004,11:49,1117.50,1117.50,1117.25,1117.50,73,17,90.00
06/01/2004,11:50,1117.50,1117.50,1117.25,1117.50,253,276,529.00
06/01/2004,11:51,1117.25,1117.50,1117.25,1117.50,134,3,137.00
06/01/2004,11:52,1117.50,1117.50,1117.25,1117.50,32,54,86.00
06/01/2004,11:53,1117.50,1117.75,1117.25,1117.50,244,365,609.00
06/01/2004,11:54,1117.50,1118.00,1117.50,1117.75,294,75,369.00
06/01/2004,11:55,1117.50,1118.00,1117.50,1117.75,83,52,135.00
06/01/2004,11:56,1117.50,1117.75,1117.50,1117.75,112,4,116.00
06/01/2004,11:57,1117.75,1117.75,1117.50,1117.50,41,197,238.00
06/01/2004,11:58,1117.50,1117.50,1117.25,1117.50,5,220,225.00
06/01/2004,11:59,1117.50,1117.50,1117.00,1117.25,35,187,222.00
06/01/2004,12:00,1117.00,1117.25,1117.00,1117.00,6,42,48.00
06/01/2004,12:01,1117.00,1117.25,1117.00,1117.00,14,133,147.00
06/01/2004,12:02,1117.00,1117.25,1117.00,1117.00,18,255,273.00
06/01/2004,12:03,1117.00,1117.50,1117.00,1117.25,461,75,536.00
06/01/2004,12:04,1117.50,1117.50,1117.25,1117.25,52,111,163.00
06/01/2004,12:05,1117.25,1117.50,1117.25,1117.50,25,2,27.00
06/01/2004,12:06,1117.50,1117.50,1117.25,1117.25,98,12,110.00
06/01/2004,12:07,1117.50,1117.50,1117.25,1117.25,13,109,122.00
06/01/2004,12:08,1117.25,1117.50,1117.25,1117.25,186,5,191.00
06/01/2004,12:09,1117.50,1117.75,1117.25,1117.75,122,5,127.00
06/01/2004,12:10,1117.75,1117.75,1117.50,1117.75,128,2,130.00
06/01/2004,12:11,1117.75,1117.75,1117.50,1117.75,221,11,232.00
06/01/2004,12:12,1117.75,1117.75,1117.50,1117.50,10,327,337.00
06/01/2004,12:13,1117.50,1118.00,1117.50,1117.50,201,128,329.00
06/01/2004,12:14,1117.50,1117.50,1117.00,1117.25,84,230,314.00
06/01/2004,12:15,1117.25,1117.50,1117.25,1117.25,55,53,108.00
06/01/2004,12:16,1117.50,1117.75,1117.25,1117.75,76,11,87.00
06/01/2004,12:17,1117.50,1117.75,1117.50,1117.75,138,6,144.00
06/01/2004,12:18,1117.75,1118.00,1117.50,1117.75,232,174,406.00
06/01/2004,12:19,1117.75,1118.00,1117.75,1118.00,489,33,522.00
06/01/2004,12:20,1117.75,1118.00,1117.50,1117.50,30,268,298.00
06/01/2004,12:21,1117.50,1117.50,1117.25,1117.25,62,314,376.00
06/01/2004,12:22,1117.25,1117.50,1117.00,1117.00,27,302,329.00
06/01/2004,12:23,1117.00,1117.50,1117.00,1117.25,44,73,117.00
06/01/2004,12:24,1117.50,1117.50,1117.25,1117.25,1,48,49.00
06/01/2004,12:25,1117.25,1117.50,1117.00,1117.25,35,261,296.00
06/01/2004,12:26,1117.25,1117.25,1117.00,1117.25,101,125,226.00
06/01/2004,12:27,1117.25,1117.50,1117.25,1117.25,53,1,54.00
06/01/2004,12:28,1117.25,1117.50,1117.25,1117.50,33,15,48.00
06/01/2004,12:29,1117.50,1117.50,1117.50,1117.50,56,0,56.00
06/01/2004,12:30,1117.50,1117.50,1117.50,1117.50,25,0,25.00
06/01/2004,12:31,1117.50,1117.75,1117.50,1117.50,195,6,201.00
06/01/2004,12:32,1117.75,1117.75,1117.50,1117.75,54,16,70.00
06/01/2004,12:33,1117.75,1118.00,1117.50,1117.75,181,36,217.00
06/01/2004,12:34,1117.75,1117.75,1117.25,1117.50,72,284,356.00
06/01/2004,12:35,1117.25,1117.25,1116.50,1116.75,175,1167,1342.00
06/01/2004,12:36,1116.50,1116.75,1116.25,1116.50,296,381,677.00
06/01/2004,12:37,1116.75,1116.75,1116.50,1116.75,7,16,23.00
06/01/2004,12:38,1116.75,1116.75,1116.25,1116.50,198,253,451.00
06/01/2004,12:39,1116.50,1116.75,1116.50,1116.75,112,0,112.00
06/01/2004,12:40,1116.50,1116.75,1116.50,1116.50,10,82,92.00
06/01/2004,12:41,1116.50,1116.75,1116.25,1116.50,35,219,254.00
06/01/2004,12:42,1116.50,1116.50,1116.25,1116.50,74,18,92.00
06/01/2004,12:43,1116.25,1116.50,1116.25,1116.50,61,9,70.00
06/01/2004,12:44,1116.50,1116.50,1116.25,1116.50,128,2,130.00
06/01/2004,12:45,1116.50,1116.75,1116.50,1116.50,27,203,230.00
06/01/2004,12:46,1116.50,1116.75,1116.25,1116.75,55,142,197.00
06/01/2004,12:47,1116.75,1116.75,1116.50,1116.75,13,170,183.00
06/01/2004,12:48,1116.50,1116.50,1116.00,1116.00,156,1082,1238.00
06/01/2004,12:49,1116.00,1116.25,1115.50,1115.75,903,1096,1999.00
06/01/2004,12:50,1115.75,1115.75,1115.50,1115.75,181,284,465.00
06/01/2004,12:51,1115.50,1115.75,1115.50,1115.75,132,33,165.00
06/01/2004,12:52,1115.75,1115.75,1115.50,1115.75,56,104,160.00
06/01/2004,12:53,1115.50,1115.75,1115.25,1115.75,300,556,856.00
06/01/2004,12:54,1115.75,1115.75,1115.50,1115.75,51,421,472.00
06/01/2004,12:55,1115.75,1115.75,1115.50,1115.50,264,14,278.00
06/01/2004,12:56,1115.50,1116.00,1115.50,1115.75,275,101,376.00
06/01/2004,12:57,1116.00,1116.50,1115.75,1116.25,719,70,789.00
06/01/2004,12:58,1116.25,1116.25,1115.75,1116.00,108,239,347.00
06/01/2004,12:59,1116.00,1116.25,1116.00,1116.25,86,62,148.00
06/01/2004,13:00,1116.25,1116.25,1116.00,1116.00,87,402,489.00
06/01/2004,13:01,1115.75,1116.00,1115.25,1115.25,202,577,779.00
06/01/2004,13:02,1115.50,1116.00,1115.25,1115.75,794,69,863.00
06/01/2004,13:03,1116.00,1116.00,1115.75,1116.00,50,71,121.00
06/01/2004,13:04,1115.75,1116.50,1115.75,1116.50,584,5,589.00
06/01/2004,13:05,1116.50,1116.50,1116.25,1116.25,122,32,154.00
06/01/2004,13:06,1116.25,1116.50,1116.25,1116.25,34,12,46.00
06/01/2004,13:07,1116.50,1116.50,1116.25,1116.50,50,8,58.00
06/01/2004,13:08,1116.50,1116.50,1116.25,1116.25,22,11,33.00
06/01/2004,13:09,1116.25,1116.75,1116.25,1116.75,752,48,800.00
06/01/2004,13:10,1116.75,1117.00,1116.50,1117.00,814,287,1101.00
06/01/2004,13:11,1117.00,1117.00,1116.50,1116.50,196,169,365.00
06/01/2004,13:12,1116.50,1116.75,1115.75,1115.75,348,1442,1790.00
06/01/2004,13:13,1115.75,1116.50,1115.75,1116.25,89,11,100.00
06/01/2004,13:14,1116.50,1116.50,1116.25,1116.25,186,147,333.00
06/01/2004,13:15,1116.25,1116.50,1116.25,1116.25,299,134,433.00
06/01/2004,13:16,1116.25,1116.25,1116.00,1116.00,25,17,42.00
06/01/2004,13:17,1116.25,1116.25,1116.00,1116.25,275,91,366.00
06/01/2004,13:18,1116.25,1116.50,1116.00,1116.00,148,137,285.00
06/01/2004,13:19,1116.25,1116.25,1115.75,1116.00,90,570,660.00
06/01/2004,13:20,1116.00,1116.25,1115.50,1115.50,178,861,1039.00
06/01/2004,13:21,1115.50,1115.75,1114.75,1115.00,760,3438,4198.00
06/01/2004,13:22,1115.00,1115.75,1115.00,1115.50,1129,940,2069.00
06/01/2004,13:23,1115.50,1115.50,1115.00,1115.25,361,772,1133.00
06/01/2004,13:24,1115.25,1115.25,1114.75,1115.00,329,332,661.00
06/01/2004,13:25,1115.00,1115.00,1114.25,1114.50,1713,3756,5469.00
06/01/2004,13:26,1114.50,1114.75,1114.00,1114.50,1225,2717,3942.00
06/01/2004,13:27,1114.75,1114.75,1113.75,1114.25,606,2921,3527.00
06/01/2004,13:28,1114.25,1114.25,1113.50,1113.50,1493,2417,3910.00
06/01/2004,13:29,1113.75,1114.00,1113.25,1113.50,1612,2034,3646.00
06/01/2004,13:30,1113.50,1113.75,1113.25,1113.50,646,1343,1989.00
06/01/2004,13:31,1113.50,1113.75,1113.00,1113.50,1636,1471,3107.00
06/01/2004,13:32,1113.50,1113.75,1113.25,1113.50,795,484,1279.00
06/01/2004,13:33,1113.50,1113.75,1113.25,1113.25,483,1231,1714.00
06/01/2004,13:34,1113.25,1113.25,1112.50,1113.00,1086,3165,4251.00
06/01/2004,13:35,1113.00,1113.50,1113.00,1113.25,713,730,1443.00
06/01/2004,13:36,1113.00,1113.25,1112.50,1112.75,983,1170,2153.00
06/01/2004,13:37,1112.75,1113.75,1112.75,1113.75,1404,571,1975.00
06/01/2004,13:38,1113.75,1114.00,1113.25,1113.50,1334,437,1771.00
06/01/2004,13:39,1113.50,1114.00,1113.50,1114.00,599,13,612.00
06/01/2004,13:40,1114.00,1114.25,1113.75,1114.00,2545,265,2810.00
06/01/2004,13:41,1114.00,1114.25,1113.75,1114.00,648,1049,1697.00
06/01/2004,13:42,1114.00,1114.25,1113.75,1113.75,862,596,1458.00
06/01/2004,13:43,1113.75,1114.25,1113.50,1113.50,1031,1084,2115.00
06/01/2004,13:44,1113.75,1113.75,1113.50,1113.75,584,687,1271.00
06/01/2004,13:45,1113.75,1114.00,1113.50,1113.75,686,295,981.00
06/01/2004,13:46,1113.50,1113.75,1113.25,1113.50,360,491,851.00
06/01/2004,13:47,1113.50,1113.75,1113.50,1113.50,523,208,731.00
06/01/2004,13:48,1113.50,1114.00,1113.50,1114.00,456,303,759.00
06/01/2004,13:49,1114.00,1114.25,1113.75,1114.00,932,216,1148.00
06/01/2004,13:50,1114.25,1114.25,1113.75,1114.00,39,349,388.00
06/01/2004,13:51,1114.00,1114.00,1113.50,1113.75,30,383,413.00
06/01/2004,13:52,1113.75,1113.75,1113.50,1113.50,15,775,790.00
06/01/2004,13:53,1113.50,1113.75,1113.25,1113.50,137,598,735.00
06/01/2004,13:54,1113.50,1114.00,1113.25,1113.75,674,293,967.00
06/01/2004,13:55,1114.00,1114.25,1113.75,1114.25,502,313,815.00
06/01/2004,13:56,1114.00,1114.25,1114.00,1114.00,13,638,651.00
06/01/2004,13:57,1114.00,1114.00,1113.50,1113.50,73,657,730.00
06/01/2004,13:58,1113.75,1114.00,1113.50,1114.00,273,49,322.00
06/01/2004,13:59,1114.00,1114.75,1113.75,1114.75,2009,161,2170.00
06/01/2004,14:00,1114.75,1115.75,1114.50,1115.50,3485,1671,5156.00
06/01/2004,14:01,1115.50,1115.50,1114.75,1115.00,742,1330,2072.00
06/01/2004,14:02,1115.00,1115.50,1114.75,1115.25,481,224,705.00
06/01/2004,14:03,1115.50,1115.50,1115.00,1115.00,9,626,635.00
06/01/2004,14:04,1115.00,1115.25,1115.00,1115.00,6,58,64.00
06/01/2004,14:05,1115.00,1115.25,1115.00,1115.00,204,56,260.00
06/01/2004,14:06,1115.00,1115.00,1114.75,1114.75,59,570,629.00
06/01/2004,14:07,1114.75,1115.25,1114.75,1115.00,315,78,393.00
06/01/2004,14:08,1115.25,1115.25,1114.50,1114.75,81,346,427.00
06/01/2004,14:09,1114.75,1115.25,1114.75,1115.00,200,178,378.00
06/01/2004,14:10,1115.00,1115.25,1114.75,1115.25,354,10,364.00
06/01/2004,14:11,1115.25,1115.50,1115.00,1115.50,224,23,247.00
06/01/2004,14:12,1115.50,1115.50,1115.00,1115.00,67,313,380.00
06/01/2004,14:13,1115.00,1116.25,1115.00,1116.25,1725,213,1938.00
06/01/2004,14:14,1116.00,1116.25,1115.75,1115.75,599,408,1007.00
06/01/2004,14:15,1115.75,1116.25,1115.50,1115.50,492,576,1068.00
06/01/2004,14:16,1115.50,1115.75,1115.25,1115.25,96,588,684.00
06/01/2004,14:17,1115.25,1115.75,1115.00,1115.25,261,450,711.00
06/01/2004,14:18,1115.25,1115.50,1114.75,1115.00,286,1561,1847.00
06/01/2004,14:19,1114.75,1115.25,1114.75,1115.00,213,311,524.00
06/01/2004,14:20,1115.00,1115.25,1114.75,1115.25,447,318,765.00
06/01/2004,14:21,1115.25,1115.75,1115.00,1115.75,381,182,563.00
06/01/2004,14:22,1115.75,1116.00,1115.25,1115.50,309,203,512.00
06/01/2004,14:23,1115.25,1115.50,1114.75,1115.00,312,508,820.00
06/01/2004,14:24,1115.00,1115.25,1114.50,1115.25,565,379,944.00
06/01/2004,14:25,1115.50,1115.75,1115.25,1115.50,741,145,886.00
06/01/2004,14:26,1115.50,1116.25,1115.50,1116.25,1629,337,1966.00
06/01/2004,14:27,1116.25,1116.75,1116.00,1116.75,1816,429,2245.00
06/01/2004,14:28,1116.75,1117.25,1116.50,1117.25,2310,130,2440.00
06/01/2004,14:29,1117.25,1117.50,1116.75,1117.25,2328,1605,3933.00
06/01/2004,14:30,1117.25,1117.50,1116.75,1117.25,980,984,1964.00
06/01/2004,14:31,1117.25,1117.50,1117.00,1117.25,1220,684,1904.00
06/01/2004,14:32,1117.25,1117.50,1117.00,1117.25,579,259,838.00
06/01/2004,14:33,1117.25,1117.50,1117.00,1117.25,794,358,1152.00
06/01/2004,14:34,1117.25,1118.75,1117.25,1118.25,5727,1528,7255.00
06/01/2004,14:35,1118.50,1118.75,1118.00,1118.75,1261,1083,2344.00
06/01/2004,14:36,1118.50,1119.25,1118.50,1119.00,2980,937,3917.00
06/01/2004,14:37,1119.00,1119.75,1119.00,1119.50,2422,1136,3558.00
06/01/2004,14:38,1119.50,1119.50,1118.75,1119.50,1313,1296,2609.00
06/01/2004,14:39,1119.50,1119.75,1119.00,1119.00,749,773,1522.00
06/01/2004,14:40,1119.00,1119.50,1119.00,1119.25,486,219,705.00
06/01/2004,14:41,1119.50,1119.50,1119.00,1119.00,456,652,1108.00
06/01/2004,14:42,1119.00,1119.25,1119.00,1119.00,255,419,674.00
06/01/2004,14:43,1119.00,1119.50,1119.00,1119.50,970,358,1328.00
06/01/2004,14:44,1119.25,1120.25,1119.25,1120.00,3864,1621,5485.00
06/01/2004,14:45,1120.00,1120.75,1120.00,1120.00,2502,1642,4144.00
06/01/2004,14:46,1120.00,1120.25,1119.75,1120.00,249,744,993.00
06/01/2004,14:47,1120.00,1120.50,1119.75,1120.50,1411,570,1981.00
06/01/2004,14:48,1120.25,1120.75,1120.25,1120.75,1938,1724,3662.00
06/01/2004,14:49,1120.50,1121.50,1120.50,1121.50,4052,1399,5451.00
06/01/2004,14:50,1121.50,1121.75,1121.25,1121.50,2249,1088,3337.00
06/01/2004,14:51,1121.50,1121.75,1121.00,1121.50,984,1388,2372.00
06/01/2004,14:52,1121.25,1121.50,1121.00,1121.25,663,998,1661.00
06/01/2004,14:53,1121.00,1121.25,1120.25,1120.50,508,3314,3822.00
06/01/2004,14:54,1120.50,1120.75,1120.25,1120.75,649,664,1313.00
06/01/2004,14:55,1120.75,1120.75,1120.25,1120.25,564,1251,1815.00
06/01/2004,14:56,1120.50,1120.50,1120.00,1120.50,788,620,1408.00
06/01/2004,14:57,1120.25,1120.75,1120.25,1120.50,558,32,590.00
06/01/2004,14:58,1120.75,1121.00,1120.50,1120.75,821,366,1187.00
06/01/2004,14:59,1120.75,1121.00,1120.50,1121.00,719,465,1184.00
06/01/2004,15:00,1121.00,1121.00,1120.50,1121.00,829,1231,2060.00
06/01/2004,15:01,1120.75,1121.50,1120.50,1121.25,3087,2110,5197.00
06/01/2004,15:02,1121.50,1121.75,1121.00,1121.00,804,1959,2763.00
06/01/2004,15:03,1121.25,1121.25,1121.00,1121.25,778,373,1151.00
06/01/2004,15:04,1121.25,1122.25,1121.00,1121.50,3710,1910,5620.00
06/01/2004,15:05,1121.50,1121.75,1121.50,1121.75,922,738,1660.00
06/01/2004,15:06,1121.75,1121.75,1121.50,1121.50,512,598,1110.00
06/01/2004,15:07,1121.75,1121.75,1121.25,1121.50,825,1030,1855.00
06/01/2004,15:08,1121.50,1121.75,1121.50,1121.50,118,618,736.00
06/01/2004,15:09,1121.50,1122.00,1121.50,1121.50,295,336,631.00
06/01/2004,15:10,1121.50,1121.75,1121.25,1121.50,313,832,1145.00
06/01/2004,15:11,1121.25,1121.50,1121.00,1121.25,490,830,1320.00
06/01/2004,15:12,1121.25,1121.50,1121.00,1121.25,1167,1856,3023.00
06/01/2004,15:13,1121.50,1121.75,1121.25,1121.75,892,592,1484.00
06/01/2004,15:14,1121.75,1121.75,1121.50,1121.50,310,117,427.00
06/01/2004,15:15,1121.50,1121.75,1121.00,1121.25,688,2910,3598.00
06/01/2004,15:16,1121.00,1121.25,1121.00,1121.25,162,77,239.00
06/01/2004,15:31,1121.25,1121.25,1121.00,1121.00,71,49,120.00
06/01/2004,15:32,1121.00,1121.25,1121.00,1121.00,3,11,14.00
06/01/2004,15:33,1121.00,1121.25,1121.00,1121.00,8,103,111.00
06/01/2004,15:34,1121.00,1121.25,1121.00,1121.00,15,48,63.00
06/01/2004,15:35,1121.00,1121.25,1120.75,1120.75,1,258,259.00
06/01/2004,15:36,1120.75,1121.00,1120.50,1120.75,39,320,359.00
06/01/2004,15:37,1120.75,1121.00,1120.75,1121.00,65,1,66.00
06/01/2004,15:38,1121.00,1121.00,1121.00,1121.00,3,0,3.00
06/01/2004,15:39,1121.25,1121.25,1121.00,1121.25,12,1,13.00
06/01/2004,15:40,1121.00,1121.00,1121.00,1121.00,0,52,52.00
06/01/2004,15:41,1121.00,1121.25,1121.00,1121.00,151,11,162.00
06/01/2004,15:42,1121.25,1121.25,1121.25,1121.25,4,0,4.00
06/01/2004,15:43,1121.25,1121.50,1121.25,1121.25,38,71,109.00
06/01/2004,15:44,1121.25,1121.25,1121.25,1121.25,0,50,50.00
06/01/2004,15:46,1121.25,1121.50,1121.25,1121.25,200,31,231.00
06/01/2004,15:47,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2004,15:48,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2004,15:49,1121.50,1121.50,1121.25,1121.25,31,38,69.00
06/01/2004,15:50,1121.25,1121.50,1121.25,1121.50,123,43,166.00
06/01/2004,15:51,1121.50,1121.50,1121.00,1121.25,44,118,162.00
06/01/2004,15:53,1121.00,1121.00,1121.00,1121.00,0,6,6.00
06/01/2004,15:54,1121.25,1121.25,1121.00,1121.00,12,63,75.00
06/01/2004,15:55,1121.00,1121.00,1121.00,1121.00,0,3,3.00
06/01/2004,15:57,1121.00,1121.00,1121.00,1121.00,0,14,14.00
06/01/2004,15:58,1121.00,1121.00,1121.00,1121.00,0,6,6.00
06/01/2004,15:59,1121.25,1121.25,1121.00,1121.25,2,3,5.00
06/01/2004,16:00,1121.00,1121.00,1120.75,1121.00,16,19,35.00
06/01/2004,17:01,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/01/2004,17:03,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,17:04,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,17:05,1121.00,1121.00,1120.75,1121.00,15,2,17.00
06/01/2004,17:06,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/01/2004,17:07,1121.25,1121.25,1121.25,1121.25,69,0,69.00
06/01/2004,17:08,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2004,17:09,1121.25,1121.25,1121.25,1121.25,0,10,10.00
06/01/2004,17:10,1121.25,1121.75,1121.25,1121.75,57,7,64.00
06/01/2004,17:11,1121.50,1121.75,1121.50,1121.75,99,13,112.00
06/01/2004,17:12,1121.75,1122.00,1121.50,1121.50,21,5,26.00
06/01/2004,17:13,1121.50,1121.50,1121.25,1121.50,9,26,35.00
06/01/2004,17:15,1121.50,1121.50,1121.50,1121.50,31,0,31.00
06/01/2004,17:17,1121.50,1121.50,1121.25,1121.50,13,10,23.00
06/01/2004,17:18,1121.50,1121.50,1121.25,1121.50,7,1,8.00
06/01/2004,17:19,1121.50,1121.75,1121.50,1121.75,14,0,14.00
06/01/2004,17:23,1121.75,1121.75,1121.75,1121.75,5,0,5.00
06/01/2004,17:24,1121.50,1121.50,1121.25,1121.25,0,94,94.00
06/01/2004,17:25,1121.25,1121.25,1121.25,1121.25,0,156,156.00
06/01/2004,17:26,1121.25,1121.25,1121.25,1121.25,0,88,88.00
06/01/2004,17:27,1121.25,1121.75,1121.25,1121.75,170,174,344.00
06/01/2004,17:28,1121.50,1121.75,1121.50,1121.50,3,175,178.00
06/01/2004,17:29,1121.50,1121.75,1121.50,1121.50,12,112,124.00
06/01/2004,17:30,1121.25,1121.50,1121.00,1121.25,65,109,174.00
06/01/2004,17:37,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2004,17:38,1121.50,1121.50,1121.25,1121.25,6,11,17.00
06/01/2004,17:39,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2004,17:41,1121.00,1121.00,1121.00,1121.00,0,38,38.00
06/01/2004,17:43,1120.75,1120.75,1120.75,1120.75,0,16,16.00
06/01/2004,17:44,1120.75,1120.75,1120.50,1120.75,11,45,56.00
06/01/2004,17:45,1120.75,1120.75,1120.50,1120.50,15,3,18.00
06/01/2004,17:46,1120.50,1120.50,1120.50,1120.50,0,3,3.00
06/01/2004,17:48,1120.75,1120.75,1120.50,1120.50,1,1,2.00
06/01/2004,17:49,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,17:50,1120.75,1120.75,1120.75,1120.75,5,0,5.00
06/01/2004,17:52,1120.75,1120.75,1120.75,1120.75,12,0,12.00
06/01/2004,17:53,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,17:55,1120.75,1120.75,1120.50,1120.50,11,25,36.00
06/01/2004,18:00,1120.75,1120.75,1120.75,1120.75,30,0,30.00
06/01/2004,18:01,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/01/2004,18:05,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/01/2004,18:07,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/01/2004,18:11,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,18:12,1121.00,1121.00,1121.00,1121.00,21,0,21.00
06/01/2004,18:13,1121.00,1121.00,1121.00,1121.00,8,0,8.00
06/01/2004,18:14,1121.25,1121.25,1121.25,1121.25,2,0,2.00
06/01/2004,18:15,1121.25,1121.25,1121.25,1121.25,10,0,10.00
06/01/2004,18:16,1121.25,1121.50,1121.25,1121.25,2,5,7.00
06/01/2004,18:17,1121.50,1121.50,1121.25,1121.25,1,1,2.00
06/01/2004,18:18,1121.00,1121.25,1121.00,1121.25,3,1,4.00
06/01/2004,18:23,1121.25,1121.25,1121.25,1121.25,3,0,3.00
06/01/2004,18:24,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/01/2004,18:29,1121.00,1121.00,1121.00,1121.00,0,10,10.00
06/01/2004,18:31,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/01/2004,18:32,1121.25,1121.25,1121.25,1121.25,2,0,2.00
06/01/2004,18:36,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/01/2004,18:39,1121.25,1121.25,1121.25,1121.25,2,0,2.00
06/01/2004,18:40,1121.00,1121.00,1121.00,1121.00,0,10,10.00
06/01/2004,18:41,1121.00,1121.00,1121.00,1121.00,0,10,10.00
06/01/2004,18:42,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/01/2004,18:44,1121.00,1121.00,1121.00,1121.00,0,2,2.00
06/01/2004,18:45,1121.25,1121.25,1121.00,1121.00,16,3,19.00
06/01/2004,18:49,1121.25,1121.50,1121.25,1121.50,3,0,3.00
06/01/2004,18:52,1121.25,1121.25,1121.25,1121.25,0,3,3.00
06/01/2004,19:00,1121.50,1121.50,1121.50,1121.50,2,0,2.00
06/01/2004,19:01,1121.25,1121.25,1121.25,1121.25,0,3,3.00
06/01/2004,19:02,1121.25,1121.25,1121.25,1121.25,0,5,5.00
06/01/2004,19:05,1121.25,1121.25,1121.00,1121.00,0,4,4.00
06/01/2004,19:11,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/01/2004,19:14,1121.25,1121.25,1121.25,1121.25,1,0,1.00
06/01/2004,19:15,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/01/2004,19:16,1121.25,1121.50,1121.00,1121.00,6,3,9.00
06/01/2004,19:18,1121.00,1121.00,1121.00,1121.00,0,1,1.00
06/01/2004,19:19,1121.00,1121.25,1121.00,1121.00,5,44,49.00
06/01/2004,19:20,1121.00,1121.00,1121.00,1121.00,0,3,3.00
06/01/2004,19:21,1121.00,1121.00,1120.50,1120.50,0,66,66.00
06/01/2004,19:23,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,19:24,1121.00,1121.00,1121.00,1121.00,3,0,3.00
06/01/2004,19:25,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/01/2004,19:41,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/01/2004,19:42,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/01/2004,19:43,1120.50,1120.50,1120.50,1120.50,0,2,2.00
06/01/2004,19:45,1120.50,1120.50,1120.50,1120.50,0,5,5.00
06/01/2004,19:46,1120.75,1120.75,1120.75,1120.75,12,0,12.00
06/01/2004,19:47,1120.75,1120.75,1120.50,1120.50,2,1,3.00
06/01/2004,19:50,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/01/2004,19:52,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/01/2004,19:54,1120.75,1120.75,1120.50,1120.50,2,2,4.00
06/01/2004,19:57,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,19:58,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,19:59,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,20:00,1120.50,1120.75,1120.50,1120.75,10,100,110.00
06/01/2004,20:01,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2004,20:02,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/01/2004,20:04,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/01/2004,20:06,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/01/2004,20:10,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/01/2004,20:13,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,20:14,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,20:16,1120.75,1120.75,1120.75,1120.75,0,19,19.00
06/01/2004,20:17,1120.75,1120.75,1120.50,1120.50,0,20,20.00
06/01/2004,20:18,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2004,20:19,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2004,20:20,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,20:23,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2004,20:25,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,20:28,1120.75,1121.00,1120.75,1121.00,10,0,10.00
06/01/2004,20:29,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,20:31,1120.75,1120.75,1120.75,1120.75,0,4,4.00
06/01/2004,20:33,1120.75,1120.75,1120.75,1120.75,0,7,7.00
06/01/2004,20:34,1120.50,1120.75,1120.50,1120.75,5,44,49.00
06/01/2004,20:43,1120.75,1120.75,1120.75,1120.75,5,0,5.00
06/01/2004,20:44,1120.75,1120.75,1120.75,1120.75,2,0,2.00
06/01/2004,20:46,1120.50,1120.50,1120.50,1120.50,0,2,2.00
06/01/2004,20:49,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,20:56,1120.75,1120.75,1120.50,1120.50,1,1,2.00
06/01/2004,20:58,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/01/2004,21:03,1120.75,1120.75,1120.75,1120.75,3,0,3.00
06/01/2004,21:06,1120.75,1121.00,1120.75,1121.00,22,0,22.00
06/01/2004,21:07,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,21:08,1120.75,1120.75,1120.75,1120.75,0,4,4.00
06/01/2004,21:11,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,21:13,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,21:17,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,21:21,1121.00,1121.00,1121.00,1121.00,7,0,7.00
06/01/2004,21:23,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/01/2004,21:24,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,21:26,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,21:28,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,21:32,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/01/2004,21:35,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/01/2004,21:36,1120.75,1120.75,1120.75,1120.75,0,60,60.00
06/01/2004,21:37,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,21:38,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,21:47,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/01/2004,21:49,1121.00,1121.00,1121.00,1121.00,69,0,69.00
06/01/2004,21:50,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/01/2004,21:53,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/01/2004,21:55,1121.25,1121.25,1121.25,1121.25,15,0,15.00
06/01/2004,21:56,1121.25,1121.50,1121.25,1121.50,11,0,11.00
06/01/2004,22:03,1121.25,1121.50,1121.25,1121.50,1,10,11.00
06/01/2004,22:04,1121.25,1121.25,1121.25,1121.25,0,17,17.00
06/01/2004,22:06,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2004,22:07,1121.25,1121.25,1121.25,1121.25,0,7,7.00
06/01/2004,22:08,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/01/2004,22:12,1121.50,1121.75,1121.50,1121.50,38,10,48.00
06/01/2004,22:13,1121.50,1121.50,1121.50,1121.50,0,10,10.00
06/01/2004,22:15,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2004,22:16,1121.50,1121.50,1121.50,1121.50,0,5,5.00
06/01/2004,22:17,1121.50,1121.50,1121.50,1121.50,0,21,21.00
06/01/2004,22:18,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2004,22:20,1121.50,1121.50,1121.50,1121.50,0,59,59.00
06/01/2004,22:21,1121.50,1121.75,1121.50,1121.75,9,1,10.00
06/01/2004,22:22,1121.50,1121.50,1121.50,1121.50,0,8,8.00
06/01/2004,22:23,1121.50,1121.75,1121.50,1121.75,3,9,12.00
06/01/2004,22:24,1121.50,1121.50,1121.50,1121.50,0,10,10.00
06/01/2004,22:25,1121.75,1121.75,1121.50,1121.50,1,1,2.00
06/01/2004,22:27,1121.50,1121.50,1121.50,1121.50,0,2,2.00
06/01/2004,22:30,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2004,22:31,1121.75,1121.75,1121.75,1121.75,1,0,1.00
06/01/2004,22:32,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/01/2004,22:34,1121.50,1121.50,1121.50,1121.50,0,15,15.00
06/01/2004,22:35,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2004,22:36,1121.50,1121.50,1121.50,1121.50,11,0,11.00
06/01/2004,22:37,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2004,22:42,1121.50,1121.75,1121.50,1121.75,25,0,25.00
06/01/2004,22:43,1121.75,1121.75,1121.50,1121.50,5,3,8.00
06/01/2004,22:44,1121.50,1121.50,1121.50,1121.50,0,5,5.00
06/01/2004,22:46,1121.75,1121.75,1121.50,1121.75,6,20,26.00
06/01/2004,22:47,1121.50,1121.50,1121.50,1121.50,0,15,15.00
06/01/2004,22:50,1121.25,1121.25,1121.25,1121.25,0,4,4.00
06/01/2004,22:54,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/01/2004,22:55,1121.50,1121.50,1121.50,1121.50,5,0,5.00
06/01/2004,22:56,1121.50,1121.50,1121.50,1121.50,4,0,4.00
06/01/2004,22:57,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/01/2004,23:01,1121.75,1121.75,1121.75,1121.75,43,0,43.00
06/01/2004,23:02,1121.75,1121.75,1121.75,1121.75,15,0,15.00
06/01/2004,23:03,1121.75,1121.75,1121.75,1121.75,8,0,8.00
06/01/2004,23:04,1122.00,1122.00,1121.75,1121.75,1,1,2.00
06/01/2004,23:05,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,23:06,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,23:08,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,23:09,1122.00,1122.00,1121.75,1121.75,6,2,8.00
06/01/2004,23:10,1121.75,1121.75,1121.75,1121.75,0,2,2.00
06/01/2004,23:12,1121.75,1121.75,1121.75,1121.75,0,29,29.00
06/01/2004,23:13,1121.75,1121.75,1121.50,1121.50,0,4,4.00
06/01/2004,23:14,1121.75,1121.75,1121.75,1121.75,1,0,1.00
06/01/2004,23:16,1121.75,1121.75,1121.75,1121.75,8,0,8.00
06/01/2004,23:17,1122.00,1122.00,1121.75,1121.75,9,2,11.00
06/01/2004,23:18,1122.00,1122.00,1122.00,1122.00,23,0,23.00
06/01/2004,23:19,1122.00,1122.25,1122.00,1122.00,62,2,64.00
06/01/2004,23:20,1122.25,1122.50,1122.25,1122.25,28,10,38.00
06/01/2004,23:21,1122.25,1122.25,1122.25,1122.25,0,10,10.00
06/01/2004,23:22,1122.25,1122.50,1122.00,1122.00,1,3,4.00
06/01/2004,23:23,1122.00,1122.00,1122.00,1122.00,0,20,20.00
06/01/2004,23:24,1121.75,1122.00,1121.75,1122.00,21,1,22.00
06/01/2004,23:27,1122.00,1122.00,1122.00,1122.00,19,0,19.00
06/01/2004,23:28,1122.00,1122.00,1122.00,1122.00,5,0,5.00
06/01/2004,23:29,1122.00,1122.00,1122.00,1122.00,9,0,9.00
06/01/2004,23:30,1122.00,1122.00,1122.00,1122.00,5,0,5.00
06/01/2004,23:31,1122.00,1122.25,1122.00,1122.25,22,0,22.00
06/01/2004,23:32,1122.25,1122.25,1122.00,1122.00,5,7,12.00
06/01/2004,23:33,1121.75,1122.00,1121.75,1122.00,2,5,7.00
06/01/2004,23:34,1122.00,1122.00,1122.00,1122.00,10,0,10.00
06/01/2004,23:38,1122.00,1122.00,1121.75,1121.75,21,10,31.00
06/01/2004,23:40,1121.75,1121.75,1121.75,1121.75,0,9,9.00
06/01/2004,23:42,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,23:44,1122.00,1122.00,1122.00,1122.00,10,0,10.00
06/01/2004,23:45,1122.00,1122.00,1122.00,1122.00,9,0,9.00
06/01/2004,23:46,1122.00,1122.00,1122.00,1122.00,20,0,20.00
06/01/2004,23:48,1122.00,1122.00,1121.75,1121.75,3,2,5.00
06/01/2004,23:52,1121.75,1121.75,1121.75,1121.75,0,59,59.00
06/01/2004,23:53,1121.75,1122.00,1121.75,1122.00,11,9,20.00
06/01/2004,23:54,1122.00,1122.00,1122.00,1122.00,3,0,3.00
06/01/2004,23:55,1122.00,1122.00,1122.00,1122.00,7,0,7.00
06/01/2004,23:56,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/01/2004,23:58,1122.00,1122.25,1122.00,1122.25,33,0,33.00
06/01/2004,23:59,1122.25,1122.25,1122.00,1122.25,3,1,4.00
06/02/2004,00:00,1122.25,1122.25,1122.25,1122.25,2,0,2.00
06/02/2004,00:01,1122.50,1122.75,1122.50,1122.50,38,93,131.00
06/02/2004,00:02,1122.50,1122.75,1122.50,1122.75,4,29,33.00
06/02/2004,00:03,1122.50,1122.50,1122.50,1122.50,0,2,2.00
06/02/2004,00:04,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,00:05,1122.25,1122.25,1122.25,1122.25,0,10,10.00
06/02/2004,00:08,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,00:09,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,00:13,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,00:14,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,00:16,1122.25,1122.25,1122.25,1122.25,0,10,10.00
06/02/2004,00:17,1122.25,1122.25,1122.25,1122.25,0,17,17.00
06/02/2004,00:19,1122.50,1122.50,1122.50,1122.50,5,0,5.00
06/02/2004,00:20,1122.50,1122.50,1122.50,1122.50,50,0,50.00
06/02/2004,00:25,1122.25,1122.25,1122.25,1122.25,0,4,4.00
06/02/2004,00:26,1122.25,1122.25,1122.25,1122.25,0,8,8.00
06/02/2004,00:27,1122.25,1122.25,1122.25,1122.25,0,10,10.00
06/02/2004,00:36,1122.25,1122.50,1122.25,1122.50,1,7,8.00
06/02/2004,00:39,1122.25,1122.25,1122.25,1122.25,0,5,5.00
06/02/2004,00:40,1122.25,1122.25,1122.25,1122.25,0,9,9.00
06/02/2004,00:42,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,00:44,1122.00,1122.00,1122.00,1122.00,0,19,19.00
06/02/2004,00:46,1122.00,1122.25,1122.00,1122.25,2,5,7.00
06/02/2004,00:52,1122.00,1122.00,1122.00,1122.00,0,2,2.00
06/02/2004,00:53,1122.00,1122.00,1122.00,1122.00,0,3,3.00
06/02/2004,00:55,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,00:56,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,00:58,1122.00,1122.00,1122.00,1122.00,0,6,6.00
06/02/2004,00:59,1122.00,1122.00,1122.00,1122.00,0,5,5.00
06/02/2004,01:00,1122.00,1122.25,1122.00,1122.25,1,20,21.00
06/02/2004,01:02,1122.00,1122.00,1122.00,1122.00,0,5,5.00
06/02/2004,01:03,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/02/2004,01:04,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,01:05,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,01:06,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,01:07,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,01:08,1122.00,1122.00,1122.00,1122.00,0,3,3.00
06/02/2004,01:11,1122.00,1122.00,1122.00,1122.00,0,28,28.00
06/02/2004,01:12,1122.00,1122.25,1122.00,1122.00,2,87,89.00
06/02/2004,01:13,1121.75,1122.00,1121.50,1121.75,3,43,46.00
06/02/2004,01:14,1122.00,1122.00,1121.75,1122.00,6,1,7.00
06/02/2004,01:16,1122.00,1122.00,1122.00,1122.00,1,0,1.00
06/02/2004,01:18,1122.00,1122.00,1122.00,1122.00,20,0,20.00
06/02/2004,01:19,1122.00,1122.00,1121.75,1121.75,5,10,15.00
06/02/2004,01:20,1122.00,1122.00,1122.00,1122.00,1,0,1.00
06/02/2004,01:21,1122.00,1122.00,1122.00,1122.00,1,0,1.00
06/02/2004,01:23,1122.00,1122.00,1122.00,1122.00,21,0,21.00
06/02/2004,01:24,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/02/2004,01:25,1121.75,1121.75,1121.75,1121.75,0,1,1.00
06/02/2004,01:32,1121.75,1122.25,1121.75,1122.25,69,9,78.00
06/02/2004,01:33,1122.00,1122.25,1122.00,1122.25,11,16,27.00
06/02/2004,01:34,1122.25,1122.25,1122.25,1122.25,25,0,25.00
06/02/2004,01:35,1122.25,1122.50,1122.00,1122.25,4,21,25.00
06/02/2004,01:36,1122.00,1122.00,1121.75,1121.75,0,23,23.00
06/02/2004,01:39,1121.75,1121.75,1121.75,1121.75,0,15,15.00
06/02/2004,01:46,1121.75,1122.25,1121.75,1122.25,21,6,27.00
06/02/2004,01:47,1122.50,1122.50,1122.50,1122.50,12,0,12.00
06/02/2004,01:48,1122.25,1122.25,1122.25,1122.25,0,11,11.00
06/02/2004,01:49,1122.25,1122.25,1122.25,1122.25,0,58,58.00
06/02/2004,01:50,1122.25,1122.25,1122.25,1122.25,0,27,27.00
06/02/2004,01:51,1122.25,1122.25,1122.25,1122.25,0,2,2.00
06/02/2004,01:52,1122.25,1122.50,1122.25,1122.50,1,3,4.00
06/02/2004,01:53,1122.25,1122.25,1122.25,1122.25,0,25,25.00
06/02/2004,01:54,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,01:55,1122.25,1122.25,1122.00,1122.00,0,127,127.00
06/02/2004,01:56,1122.00,1122.00,1122.00,1122.00,0,77,77.00
06/02/2004,01:57,1122.00,1122.25,1122.00,1122.25,1,75,76.00
06/02/2004,01:58,1122.25,1122.25,1122.00,1122.00,1,51,52.00
06/02/2004,01:59,1122.00,1122.00,1122.00,1122.00,0,10,10.00
06/02/2004,02:00,1122.00,1122.00,1122.00,1122.00,0,15,15.00
06/02/2004,02:01,1121.75,1122.00,1121.75,1122.00,24,2,26.00
06/02/2004,02:02,1121.75,1122.25,1121.75,1122.00,74,39,113.00
06/02/2004,02:03,1122.00,1122.00,1122.00,1122.00,0,31,31.00
06/02/2004,02:04,1122.00,1122.00,1122.00,1122.00,0,22,22.00
06/02/2004,02:05,1122.00,1122.25,1122.00,1122.00,3,34,37.00
06/02/2004,02:06,1122.00,1122.25,1122.00,1122.00,7,116,123.00
06/02/2004,02:07,1122.25,1122.25,1122.00,1122.25,107,1,108.00
06/02/2004,02:08,1122.25,1122.25,1122.00,1122.00,8,80,88.00
06/02/2004,02:09,1122.00,1122.00,1122.00,1122.00,0,25,25.00
06/02/2004,02:10,1121.75,1121.75,1121.25,1121.50,14,144,158.00
06/02/2004,02:11,1121.50,1121.75,1121.50,1121.75,60,0,60.00
06/02/2004,02:12,1121.75,1121.75,1121.25,1121.50,14,177,191.00
06/02/2004,02:14,1121.75,1121.75,1121.50,1121.50,1,1,2.00
06/02/2004,02:15,1121.75,1121.75,1121.75,1121.75,41,0,41.00
06/02/2004,02:16,1121.75,1121.75,1121.75,1121.75,16,0,16.00
06/02/2004,02:17,1121.75,1122.00,1121.75,1121.75,40,2,42.00
06/02/2004,02:18,1121.75,1121.75,1121.75,1121.75,0,16,16.00
06/02/2004,02:19,1121.75,1121.75,1121.50,1121.50,0,2,2.00
06/02/2004,02:20,1121.75,1122.00,1121.75,1121.75,6,65,71.00
06/02/2004,02:21,1121.50,1121.50,1121.50,1121.50,0,2,2.00
06/02/2004,02:22,1121.75,1121.75,1121.50,1121.50,15,28,43.00
06/02/2004,02:23,1121.50,1122.00,1121.50,1121.75,27,11,38.00
06/02/2004,02:24,1122.00,1122.25,1122.00,1122.00,27,20,47.00
06/02/2004,02:25,1122.00,1122.00,1122.00,1122.00,0,10,10.00
06/02/2004,02:26,1122.00,1122.25,1122.00,1122.25,1,35,36.00
06/02/2004,02:27,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/02/2004,02:28,1122.25,1122.25,1122.25,1122.25,3,0,3.00
06/02/2004,02:29,1122.25,1122.50,1122.00,1122.50,62,6,68.00
06/02/2004,02:30,1122.50,1122.50,1122.50,1122.50,177,0,177.00
06/02/2004,02:31,1122.50,1122.75,1122.50,1122.50,347,64,411.00
06/02/2004,02:32,1122.25,1122.50,1122.25,1122.50,72,17,89.00
06/02/2004,02:33,1122.50,1122.75,1122.50,1122.75,30,2,32.00
06/02/2004,02:34,1122.50,1122.75,1122.50,1122.75,67,52,119.00
06/02/2004,02:35,1122.75,1122.75,1122.50,1122.50,76,10,86.00
06/02/2004,02:36,1122.50,1122.50,1122.50,1122.50,0,28,28.00
06/02/2004,02:37,1122.50,1122.50,1122.50,1122.50,0,41,41.00
06/02/2004,02:38,1122.25,1122.50,1122.25,1122.25,10,30,40.00
06/02/2004,02:39,1122.25,1122.25,1122.25,1122.25,0,20,20.00
06/02/2004,02:40,1122.00,1122.00,1122.00,1122.00,0,28,28.00
06/02/2004,02:41,1121.75,1121.75,1121.75,1121.75,0,3,3.00
06/02/2004,02:42,1122.00,1122.00,1122.00,1122.00,23,0,23.00
06/02/2004,02:43,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/02/2004,02:44,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,02:45,1122.00,1122.25,1122.00,1122.25,3,20,23.00
06/02/2004,02:46,1122.25,1122.25,1122.00,1122.25,53,1,54.00
06/02/2004,02:47,1122.25,1122.50,1122.25,1122.50,7,0,7.00
06/02/2004,02:48,1122.50,1122.50,1122.00,1122.50,12,2,14.00
06/02/2004,02:49,1122.50,1122.50,1122.25,1122.25,7,25,32.00
06/02/2004,02:50,1122.25,1122.25,1122.00,1122.00,0,15,15.00
06/02/2004,02:51,1122.00,1122.00,1122.00,1122.00,0,21,21.00
06/02/2004,02:52,1122.00,1122.00,1122.00,1122.00,0,26,26.00
06/02/2004,02:53,1122.00,1122.00,1122.00,1122.00,0,11,11.00
06/02/2004,02:54,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,02:55,1122.00,1122.25,1122.00,1122.25,1,6,7.00
06/02/2004,02:56,1122.00,1122.00,1121.75,1121.75,0,8,8.00
06/02/2004,02:57,1121.75,1121.75,1121.50,1121.50,0,94,94.00
06/02/2004,02:58,1121.75,1121.75,1121.75,1121.75,14,0,14.00
06/02/2004,02:59,1121.75,1121.75,1121.75,1121.75,20,0,20.00
06/02/2004,03:01,1122.00,1122.00,1122.00,1122.00,85,0,85.00
06/02/2004,03:02,1122.25,1122.25,1122.00,1122.25,58,1,59.00
06/02/2004,03:05,1122.25,1122.50,1122.25,1122.25,24,1,25.00
06/02/2004,03:06,1122.25,1122.25,1122.25,1122.25,0,9,9.00
06/02/2004,03:07,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/02/2004,03:08,1122.25,1122.50,1122.25,1122.50,1,1,2.00
06/02/2004,03:10,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,03:11,1122.50,1122.50,1122.25,1122.25,17,1,18.00
06/02/2004,03:12,1122.50,1122.75,1122.50,1122.75,14,0,14.00
06/02/2004,03:13,1122.75,1123.00,1122.75,1123.00,65,0,65.00
06/02/2004,03:14,1122.75,1122.75,1122.50,1122.75,6,11,17.00
06/02/2004,03:15,1122.75,1123.00,1122.75,1123.00,75,1,76.00
06/02/2004,03:16,1122.75,1123.00,1122.75,1122.75,1,34,35.00
06/02/2004,03:17,1122.75,1122.75,1122.50,1122.50,0,61,61.00
06/02/2004,03:19,1122.50,1122.50,1122.50,1122.50,0,2,2.00
06/02/2004,03:20,1122.50,1122.50,1122.50,1122.50,0,3,3.00
06/02/2004,03:21,1122.50,1122.50,1122.50,1122.50,0,10,10.00
06/02/2004,03:23,1122.50,1122.50,1122.25,1122.25,0,28,28.00
06/02/2004,03:24,1122.00,1122.25,1122.00,1122.25,3,1,4.00
06/02/2004,03:25,1122.25,1122.25,1122.25,1122.25,1,0,1.00
06/02/2004,03:26,1122.25,1122.75,1122.25,1122.75,71,0,71.00
06/02/2004,03:27,1122.50,1122.50,1122.50,1122.50,0,3,3.00
06/02/2004,03:28,1122.75,1122.75,1122.50,1122.50,50,35,85.00
06/02/2004,03:29,1122.50,1122.75,1122.50,1122.75,1,2,3.00
06/02/2004,03:30,1122.75,1123.75,1122.75,1123.00,471,60,531.00
06/02/2004,03:31,1123.00,1123.50,1123.00,1123.25,76,12,88.00
06/02/2004,03:32,1123.25,1123.50,1123.25,1123.50,10,22,32.00
06/02/2004,03:33,1123.50,1123.50,1123.25,1123.50,21,1,22.00
06/02/2004,03:34,1123.25,1123.25,1123.25,1123.25,0,5,5.00
06/02/2004,03:35,1123.25,1123.25,1123.25,1123.25,0,22,22.00
06/02/2004,03:36,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/02/2004,03:37,1123.25,1123.25,1123.25,1123.25,0,8,8.00
06/02/2004,03:38,1123.25,1123.50,1123.25,1123.25,10,21,31.00
06/02/2004,03:39,1123.25,1123.25,1123.00,1123.00,3,18,21.00
06/02/2004,03:40,1123.25,1123.25,1123.25,1123.25,5,0,5.00
06/02/2004,03:41,1123.00,1123.00,1123.00,1123.00,0,39,39.00
06/02/2004,03:42,1123.00,1123.00,1123.00,1123.00,0,37,37.00
06/02/2004,03:43,1123.00,1123.00,1123.00,1123.00,0,14,14.00
06/02/2004,03:44,1123.00,1123.00,1123.00,1123.00,0,100,100.00
06/02/2004,03:46,1123.00,1123.00,1123.00,1123.00,0,1,1.00
06/02/2004,03:47,1123.00,1123.00,1123.00,1123.00,0,65,65.00
06/02/2004,03:48,1123.00,1123.00,1122.75,1122.75,0,55,55.00
06/02/2004,03:49,1122.75,1122.75,1122.75,1122.75,0,15,15.00
06/02/2004,03:51,1123.00,1123.00,1122.75,1122.75,39,1,40.00
06/02/2004,03:52,1122.75,1123.00,1122.75,1123.00,6,2,8.00
06/02/2004,03:54,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/02/2004,03:55,1123.00,1123.00,1123.00,1123.00,65,0,65.00
06/02/2004,03:56,1123.00,1123.00,1123.00,1123.00,10,0,10.00
06/02/2004,03:59,1123.00,1123.00,1123.00,1123.00,5,0,5.00
06/02/2004,04:00,1123.25,1123.25,1123.25,1123.25,1,0,1.00
06/02/2004,04:01,1123.25,1123.25,1123.25,1123.25,24,0,24.00
06/02/2004,04:03,1123.25,1123.25,1123.25,1123.25,65,0,65.00
06/02/2004,04:04,1123.25,1123.25,1123.00,1123.00,15,20,35.00
06/02/2004,04:06,1123.25,1123.25,1123.25,1123.25,35,0,35.00
06/02/2004,04:07,1123.00,1123.00,1122.75,1122.75,0,6,6.00
06/02/2004,04:10,1123.00,1123.00,1123.00,1123.00,3,0,3.00
06/02/2004,04:11,1123.00,1123.00,1123.00,1123.00,5,0,5.00
06/02/2004,04:12,1123.00,1123.00,1123.00,1123.00,3,0,3.00
06/02/2004,04:13,1122.75,1122.75,1122.75,1122.75,0,10,10.00
06/02/2004,04:14,1122.75,1122.75,1122.75,1122.75,0,14,14.00
06/02/2004,04:15,1122.50,1122.50,1122.50,1122.50,0,25,25.00
06/02/2004,04:17,1122.75,1122.75,1122.75,1122.75,2,0,2.00
06/02/2004,04:18,1123.00,1123.00,1122.75,1122.75,3,5,8.00
06/02/2004,04:19,1122.75,1122.75,1122.75,1122.75,0,10,10.00
06/02/2004,04:20,1122.75,1122.75,1122.75,1122.75,0,28,28.00
06/02/2004,04:21,1122.75,1122.75,1122.50,1122.75,2,3,5.00
06/02/2004,04:22,1123.00,1123.00,1122.75,1122.75,10,1,11.00
06/02/2004,04:23,1123.00,1123.00,1123.00,1123.00,2,0,2.00
06/02/2004,04:25,1123.00,1123.00,1123.00,1123.00,29,0,29.00
06/02/2004,04:26,1123.00,1123.00,1123.00,1123.00,30,0,30.00
06/02/2004,04:27,1123.00,1123.00,1123.00,1123.00,10,0,10.00
06/02/2004,04:28,1123.00,1123.00,1122.75,1122.75,1,1,2.00
06/02/2004,04:30,1122.75,1122.75,1122.75,1122.75,0,6,6.00
06/02/2004,04:32,1123.00,1123.25,1123.00,1123.00,53,1,54.00
06/02/2004,04:33,1123.00,1123.00,1123.00,1123.00,0,27,27.00
06/02/2004,04:35,1123.00,1123.00,1123.00,1123.00,0,3,3.00
06/02/2004,04:36,1123.00,1123.00,1123.00,1123.00,0,2,2.00
06/02/2004,04:37,1123.00,1123.00,1123.00,1123.00,0,9,9.00
06/02/2004,04:38,1122.75,1123.00,1122.75,1122.75,3,3,6.00
06/02/2004,04:39,1122.75,1122.75,1122.75,1122.75,0,34,34.00
06/02/2004,04:40,1122.50,1122.75,1122.50,1122.50,1,2,3.00
06/02/2004,04:42,1122.75,1123.00,1122.75,1122.75,28,1,29.00
06/02/2004,04:43,1123.00,1123.00,1122.75,1122.75,4,59,63.00
06/02/2004,04:44,1122.75,1122.75,1122.75,1122.75,0,91,91.00
06/02/2004,04:45,1122.75,1122.75,1122.75,1122.75,0,85,85.00
06/02/2004,04:47,1122.75,1122.75,1122.75,1122.75,0,4,4.00
06/02/2004,04:48,1122.75,1122.75,1122.50,1122.50,0,22,22.00
06/02/2004,04:51,1122.75,1122.75,1122.75,1122.75,31,0,31.00
06/02/2004,04:52,1122.75,1123.00,1122.75,1123.00,29,0,29.00
06/02/2004,04:53,1123.00,1123.00,1123.00,1123.00,47,0,47.00
06/02/2004,04:54,1123.00,1123.00,1123.00,1123.00,17,0,17.00
06/02/2004,04:55,1123.00,1123.00,1123.00,1123.00,34,0,34.00
06/02/2004,04:56,1123.00,1123.00,1122.75,1122.75,18,1,19.00
06/02/2004,04:57,1123.00,1123.00,1123.00,1123.00,1,0,1.00
06/02/2004,05:01,1123.00,1123.00,1123.00,1123.00,2,0,2.00
06/02/2004,05:02,1123.00,1123.00,1123.00,1123.00,16,0,16.00
06/02/2004,05:03,1123.25,1123.25,1123.25,1123.25,6,0,6.00
06/02/2004,05:05,1123.00,1123.00,1123.00,1123.00,0,29,29.00
06/02/2004,05:06,1122.75,1123.00,1122.75,1123.00,4,5,9.00
06/02/2004,05:07,1122.75,1123.00,1122.75,1123.00,10,31,41.00
06/02/2004,05:08,1122.75,1122.75,1122.75,1122.75,0,57,57.00
06/02/2004,05:09,1123.00,1123.00,1122.75,1122.75,1,1,2.00
06/02/2004,05:10,1122.75,1123.00,1122.75,1122.75,1,2,3.00
06/02/2004,05:11,1122.75,1122.75,1122.50,1122.50,0,61,61.00
06/02/2004,05:13,1122.50,1122.50,1122.50,1122.50,0,28,28.00
06/02/2004,05:14,1122.50,1122.50,1122.50,1122.50,0,23,23.00
06/02/2004,05:15,1122.50,1122.75,1122.50,1122.75,1,8,9.00
06/02/2004,05:17,1122.50,1122.75,1122.50,1122.75,1,2,3.00
06/02/2004,05:18,1122.50,1122.75,1122.50,1122.75,62,26,88.00
06/02/2004,05:19,1122.75,1122.75,1122.75,1122.75,5,0,5.00
06/02/2004,05:20,1122.50,1122.75,1122.50,1122.75,10,5,15.00
06/02/2004,05:21,1122.75,1122.75,1122.75,1122.75,1,0,1.00
06/02/2004,05:22,1122.75,1122.75,1122.75,1122.75,2,0,2.00
06/02/2004,05:24,1122.75,1122.75,1122.75,1122.75,10,0,10.00
06/02/2004,05:25,1122.75,1123.00,1122.75,1123.00,50,0,50.00
06/02/2004,05:26,1123.00,1123.00,1123.00,1123.00,211,0,211.00
06/02/2004,05:27,1122.75,1123.00,1122.75,1122.75,5,15,20.00
06/02/2004,05:29,1123.00,1123.00,1123.00,1123.00,12,0,12.00
06/02/2004,05:30,1123.00,1123.00,1123.00,1123.00,17,0,17.00
06/02/2004,05:31,1123.00,1123.00,1123.00,1123.00,33,0,33.00
06/02/2004,05:34,1123.00,1123.50,1123.00,1123.50,40,0,40.00
06/02/2004,05:35,1123.50,1123.50,1123.25,1123.25,3,16,19.00
06/02/2004,05:36,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/02/2004,05:37,1123.50,1123.50,1123.50,1123.50,31,0,31.00
06/02/2004,05:38,1123.75,1123.75,1123.50,1123.50,10,17,27.00
06/02/2004,05:39,1123.75,1123.75,1123.50,1123.50,6,22,28.00
06/02/2004,05:40,1123.50,1123.50,1123.50,1123.50,0,8,8.00
06/02/2004,05:41,1123.50,1123.75,1123.50,1123.50,1,2,3.00
06/02/2004,05:42,1123.50,1123.50,1123.50,1123.50,0,6,6.00
06/02/2004,05:43,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/02/2004,05:44,1123.75,1123.75,1123.50,1123.50,2,12,14.00
06/02/2004,05:45,1123.50,1123.50,1123.50,1123.50,0,31,31.00
06/02/2004,05:46,1123.50,1123.50,1123.50,1123.50,0,171,171.00
06/02/2004,05:47,1123.50,1123.50,1123.25,1123.25,0,8,8.00
06/02/2004,05:48,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/02/2004,05:49,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/02/2004,05:50,1123.50,1123.75,1123.50,1123.50,22,1,23.00
06/02/2004,05:51,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2004,05:53,1123.75,1123.75,1123.75,1123.75,10,0,10.00
06/02/2004,05:54,1123.75,1123.75,1123.50,1123.50,10,1,11.00
06/02/2004,05:55,1123.50,1123.50,1123.50,1123.50,0,5,5.00
06/02/2004,05:56,1123.50,1123.50,1123.50,1123.50,0,1,1.00
06/02/2004,05:57,1123.50,1123.50,1123.25,1123.50,1,28,29.00
06/02/2004,05:58,1123.50,1123.50,1123.25,1123.25,11,106,117.00
06/02/2004,05:59,1123.50,1123.50,1123.25,1123.25,2,6,8.00
06/02/2004,06:00,1123.25,1123.25,1123.25,1123.25,0,10,10.00
06/02/2004,06:01,1123.25,1123.25,1123.25,1123.25,0,26,26.00
06/02/2004,06:02,1123.25,1123.50,1123.25,1123.50,6,1,7.00
06/02/2004,06:03,1123.25,1123.25,1123.25,1123.25,0,3,3.00
06/02/2004,06:04,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/02/2004,06:05,1123.50,1123.75,1123.50,1123.50,15,1,16.00
06/02/2004,06:06,1123.50,1123.50,1123.50,1123.50,0,2,2.00
06/02/2004,06:07,1123.50,1123.50,1123.25,1123.25,0,2,2.00
06/02/2004,06:08,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/02/2004,06:09,1123.50,1123.50,1123.50,1123.50,17,0,17.00
06/02/2004,06:10,1123.50,1123.50,1123.25,1123.25,1,1,2.00
06/02/2004,06:12,1123.50,1123.75,1123.50,1123.50,157,6,163.00
06/02/2004,06:13,1123.50,1124.00,1123.50,1124.00,63,3,66.00
06/02/2004,06:14,1123.75,1124.25,1123.75,1124.25,270,27,297.00
06/02/2004,06:15,1124.25,1124.25,1124.00,1124.00,10,90,100.00
06/02/2004,06:16,1124.00,1124.00,1124.00,1124.00,0,102,102.00
06/02/2004,06:17,1123.75,1124.00,1123.75,1124.00,40,11,51.00
06/02/2004,06:18,1124.00,1124.00,1123.75,1123.75,42,1,43.00
06/02/2004,06:19,1124.00,1124.00,1124.00,1124.00,82,0,82.00
06/02/2004,06:20,1124.00,1124.25,1124.00,1124.00,6,46,52.00
06/02/2004,06:21,1124.00,1124.00,1124.00,1124.00,0,67,67.00
06/02/2004,06:22,1124.25,1124.25,1124.00,1124.00,1,12,13.00
06/02/2004,06:23,1124.00,1124.00,1124.00,1124.00,0,43,43.00
06/02/2004,06:24,1124.25,1124.50,1124.00,1124.00,112,51,163.00
06/02/2004,06:25,1124.00,1124.00,1124.00,1124.00,0,265,265.00
06/02/2004,06:26,1123.75,1124.25,1123.75,1124.25,32,6,38.00
06/02/2004,06:27,1124.00,1124.00,1124.00,1124.00,0,8,8.00
06/02/2004,06:28,1124.00,1124.00,1123.75,1123.75,0,72,72.00
06/02/2004,06:29,1123.75,1123.75,1123.75,1123.75,0,19,19.00
06/02/2004,06:30,1123.75,1124.00,1123.75,1123.75,51,10,61.00
06/02/2004,06:32,1124.00,1124.25,1124.00,1124.25,331,100,431.00
06/02/2004,06:33,1124.25,1124.75,1124.25,1124.75,112,51,163.00
06/02/2004,06:34,1124.50,1125.00,1124.50,1125.00,217,54,271.00
06/02/2004,06:35,1124.75,1124.75,1124.75,1124.75,0,220,220.00
06/02/2004,06:36,1124.50,1124.50,1124.50,1124.50,0,3,3.00
06/02/2004,06:37,1124.50,1124.75,1124.50,1124.75,1,52,53.00
06/02/2004,06:38,1124.75,1124.75,1124.25,1124.50,33,125,158.00
06/02/2004,06:39,1124.50,1124.50,1124.50,1124.50,66,0,66.00
06/02/2004,06:40,1124.50,1124.50,1124.50,1124.50,133,0,133.00
06/02/2004,06:41,1124.50,1124.50,1124.50,1124.50,50,0,50.00
06/02/2004,06:42,1124.75,1124.75,1124.50,1124.75,16,4,20.00
06/02/2004,06:43,1124.75,1125.00,1124.75,1124.75,76,140,216.00
06/02/2004,06:44,1124.75,1124.75,1124.50,1124.50,0,106,106.00
06/02/2004,06:45,1124.75,1124.75,1124.75,1124.75,200,0,200.00
06/02/2004,06:46,1124.75,1124.75,1124.75,1124.75,102,0,102.00
06/02/2004,06:47,1124.75,1124.75,1124.50,1124.75,20,8,28.00
06/02/2004,06:48,1124.75,1124.75,1124.75,1124.75,1,0,1.00
06/02/2004,06:49,1124.50,1124.75,1124.50,1124.50,1,17,18.00
06/02/2004,06:50,1124.50,1124.50,1124.50,1124.50,0,4,4.00
06/02/2004,06:51,1124.50,1124.50,1124.25,1124.25,0,248,248.00
06/02/2004,06:52,1124.50,1124.75,1124.50,1124.50,60,26,86.00
06/02/2004,06:53,1124.75,1124.75,1124.75,1124.75,18,0,18.00
06/02/2004,06:54,1124.50,1124.75,1124.50,1124.75,5,4,9.00
06/02/2004,06:56,1124.50,1124.75,1124.50,1124.75,95,1,96.00
06/02/2004,06:57,1124.75,1124.75,1124.75,1124.75,2,0,2.00
06/02/2004,06:58,1124.75,1124.75,1124.50,1124.75,3,2,5.00
06/02/2004,06:59,1124.75,1124.75,1124.75,1124.75,1,0,1.00
06/02/2004,07:00,1124.50,1124.75,1124.50,1124.75,13,10,23.00
06/02/2004,07:01,1124.75,1125.00,1124.50,1124.75,74,41,115.00
06/02/2004,07:02,1124.75,1125.00,1124.50,1125.00,183,16,199.00
06/02/2004,07:03,1125.00,1125.25,1124.75,1125.25,106,8,114.00
06/02/2004,07:04,1125.00,1125.25,1125.00,1125.00,23,16,39.00
06/02/2004,07:05,1125.25,1125.50,1125.00,1125.00,151,92,243.00
06/02/2004,07:06,1125.25,1125.50,1125.25,1125.25,82,1,83.00
06/02/2004,07:07,1125.25,1125.25,1125.00,1125.00,1,104,105.00
06/02/2004,07:08,1125.00,1125.00,1125.00,1125.00,0,182,182.00
06/02/2004,07:09,1125.00,1125.00,1125.00,1125.00,0,133,133.00
06/02/2004,07:10,1125.00,1125.00,1125.00,1125.00,0,112,112.00
06/02/2004,07:11,1125.00,1125.25,1124.75,1124.75,1,99,100.00
06/02/2004,07:12,1125.00,1125.00,1124.75,1124.75,1,15,16.00
06/02/2004,07:13,1124.75,1124.75,1124.50,1124.75,1,150,151.00
06/02/2004,07:14,1124.50,1124.50,1124.25,1124.50,76,50,126.00
06/02/2004,07:15,1124.50,1124.75,1124.25,1124.25,113,152,265.00
06/02/2004,07:16,1124.25,1124.75,1124.25,1124.50,74,2,76.00
06/02/2004,07:17,1124.75,1124.75,1124.50,1124.75,9,7,16.00
06/02/2004,07:18,1124.75,1124.75,1124.75,1124.75,24,0,24.00
06/02/2004,07:19,1124.75,1124.75,1124.50,1124.50,1,139,140.00
06/02/2004,07:20,1124.50,1124.50,1124.50,1124.50,0,137,137.00
06/02/2004,07:21,1124.75,1124.75,1124.50,1124.75,185,1,186.00
06/02/2004,07:22,1124.75,1124.75,1124.75,1124.75,52,0,52.00
06/02/2004,07:23,1124.75,1124.75,1124.75,1124.75,197,0,197.00
06/02/2004,07:24,1124.75,1125.00,1124.75,1125.00,143,2,145.00
06/02/2004,07:25,1125.00,1125.25,1124.75,1125.25,57,1,58.00
06/02/2004,07:26,1125.00,1125.00,1124.75,1124.75,4,67,71.00
06/02/2004,07:27,1124.75,1124.75,1124.75,1124.75,0,26,26.00
06/02/2004,07:28,1124.75,1125.00,1124.75,1125.00,2,27,29.00
06/02/2004,07:29,1124.75,1125.00,1124.75,1125.00,6,20,26.00
06/02/2004,07:30,1125.00,1125.25,1125.00,1125.25,78,0,78.00
06/02/2004,07:31,1125.25,1125.25,1124.50,1125.00,153,472,625.00
06/02/2004,07:32,1125.00,1125.00,1124.75,1125.00,22,3,25.00
06/02/2004,07:33,1124.75,1125.00,1124.75,1125.00,3,12,15.00
06/02/2004,07:34,1124.75,1125.00,1124.75,1124.75,1,21,22.00
06/02/2004,07:35,1125.00,1125.25,1125.00,1125.00,70,14,84.00
06/02/2004,07:36,1125.00,1125.25,1125.00,1125.25,7,20,27.00
06/02/2004,07:37,1125.00,1125.25,1125.00,1125.25,4,17,21.00
06/02/2004,07:38,1125.00,1125.50,1125.00,1125.25,205,13,218.00
06/02/2004,07:39,1125.25,1125.25,1125.00,1125.25,37,108,145.00
06/02/2004,07:40,1125.25,1125.50,1125.25,1125.50,88,12,100.00
06/02/2004,07:41,1125.25,1125.75,1125.25,1125.75,308,322,630.00
06/02/2004,07:42,1125.50,1125.75,1125.50,1125.50,10,175,185.00
06/02/2004,07:43,1125.50,1125.50,1125.50,1125.50,0,128,128.00
06/02/2004,07:44,1125.50,1125.50,1125.25,1125.25,130,320,450.00
06/02/2004,07:45,1125.25,1125.50,1125.25,1125.50,51,40,91.00
06/02/2004,07:46,1125.25,1125.50,1125.25,1125.25,3,110,113.00
06/02/2004,07:47,1125.25,1125.25,1124.75,1125.00,346,295,641.00
06/02/2004,07:48,1125.00,1125.25,1125.00,1125.25,162,0,162.00
06/02/2004,07:49,1125.25,1125.50,1125.25,1125.25,28,105,133.00
06/02/2004,07:50,1125.25,1125.50,1125.00,1125.25,5,77,82.00
06/02/2004,07:51,1125.25,1125.50,1125.25,1125.25,18,64,82.00
06/02/2004,07:52,1125.50,1125.50,1125.25,1125.25,2,44,46.00
06/02/2004,07:53,1125.50,1125.50,1125.25,1125.25,58,11,69.00
06/02/2004,07:54,1125.50,1125.50,1125.25,1125.25,3,6,9.00
06/02/2004,07:55,1125.25,1125.50,1125.00,1125.25,21,140,161.00
06/02/2004,07:56,1125.25,1125.50,1125.25,1125.25,1,323,324.00
06/02/2004,07:57,1125.25,1125.25,1125.25,1125.25,0,14,14.00
06/02/2004,07:58,1125.25,1125.25,1125.25,1125.25,0,10,10.00
06/02/2004,07:59,1125.25,1125.50,1125.25,1125.25,24,42,66.00
06/02/2004,08:00,1125.25,1125.25,1125.25,1125.25,0,3,3.00
06/02/2004,08:01,1125.25,1125.75,1125.25,1125.50,386,163,549.00
06/02/2004,08:02,1125.50,1125.50,1125.25,1125.25,0,27,27.00
06/02/2004,08:03,1125.25,1125.50,1125.25,1125.25,1,201,202.00
06/02/2004,08:04,1125.50,1125.50,1125.50,1125.50,3,0,3.00
06/02/2004,08:05,1125.50,1125.50,1125.25,1125.25,2,21,23.00
06/02/2004,08:06,1125.25,1125.25,1125.25,1125.25,0,36,36.00
06/02/2004,08:07,1125.25,1125.25,1125.00,1125.00,0,49,49.00
06/02/2004,08:08,1125.00,1125.25,1125.00,1125.00,1,21,22.00
06/02/2004,08:09,1125.25,1125.25,1125.00,1125.25,14,4,18.00
06/02/2004,08:10,1125.00,1125.00,1125.00,1125.00,0,35,35.00
06/02/2004,08:11,1125.00,1125.25,1125.00,1125.00,52,3,55.00
06/02/2004,08:12,1125.00,1125.25,1125.00,1125.25,5,28,33.00
06/02/2004,08:13,1125.00,1125.25,1125.00,1125.25,101,15,116.00
06/02/2004,08:14,1125.00,1125.00,1125.00,1125.00,0,147,147.00
06/02/2004,08:15,1125.00,1125.00,1124.75,1124.75,0,160,160.00
06/02/2004,08:16,1125.00,1125.00,1125.00,1125.00,56,0,56.00
06/02/2004,08:17,1125.00,1125.00,1125.00,1125.00,64,0,64.00
06/02/2004,08:18,1125.00,1125.00,1124.75,1124.75,59,11,70.00
06/02/2004,08:19,1124.75,1124.75,1124.75,1124.75,0,127,127.00
06/02/2004,08:20,1124.75,1124.75,1124.75,1124.75,0,42,42.00
06/02/2004,08:21,1124.75,1124.75,1124.50,1124.75,24,37,61.00
06/02/2004,08:22,1124.50,1124.75,1124.50,1124.75,127,5,132.00
06/02/2004,08:23,1124.75,1124.75,1124.50,1124.50,60,6,66.00
06/02/2004,08:24,1124.50,1124.75,1124.50,1124.50,11,70,81.00
06/02/2004,08:25,1124.50,1124.75,1124.50,1124.75,84,16,100.00
06/02/2004,08:26,1124.75,1124.75,1124.50,1124.50,62,73,135.00
06/02/2004,08:27,1124.50,1124.75,1124.25,1124.50,5,253,258.00
06/02/2004,08:28,1124.25,1124.50,1124.25,1124.25,1,384,385.00
06/02/2004,08:29,1124.00,1124.25,1124.00,1124.00,27,271,298.00
06/02/2004,08:30,1124.00,1124.50,1123.75,1124.00,652,2338,2990.00
06/02/2004,08:31,1123.75,1124.25,1123.50,1124.00,1502,1640,3142.00
06/02/2004,08:32,1124.00,1124.25,1123.50,1124.00,1259,936,2195.00
06/02/2004,08:33,1124.25,1124.50,1124.00,1124.25,1318,336,1654.00
06/02/2004,08:34,1124.25,1124.25,1123.50,1123.75,296,984,1280.00
06/02/2004,08:35,1123.75,1124.25,1123.50,1123.75,1124,894,2018.00
06/02/2004,08:36,1124.00,1124.25,1123.75,1124.00,733,500,1233.00
06/02/2004,08:37,1124.00,1124.25,1123.75,1123.75,697,1079,1776.00
06/02/2004,08:38,1124.00,1124.00,1123.50,1123.50,205,899,1104.00
06/02/2004,08:39,1123.75,1123.75,1122.75,1122.75,2194,2930,5124.00
06/02/2004,08:40,1123.00,1123.25,1122.75,1123.00,351,1488,1839.00
06/02/2004,08:41,1123.00,1123.25,1122.75,1123.00,2388,1308,3696.00
06/02/2004,08:42,1123.00,1123.25,1122.75,1123.00,743,637,1380.00
06/02/2004,08:43,1122.75,1123.00,1122.50,1122.75,1138,2385,3523.00
06/02/2004,08:44,1122.50,1122.75,1122.25,1122.75,967,1138,2105.00
06/02/2004,08:45,1122.50,1123.50,1122.50,1123.25,2301,847,3148.00
06/02/2004,08:46,1123.50,1123.50,1123.00,1123.00,822,727,1549.00
06/02/2004,08:47,1123.25,1123.25,1123.00,1123.00,363,482,845.00
06/02/2004,08:48,1123.00,1123.25,1122.75,1122.75,356,1093,1449.00
06/02/2004,08:49,1122.75,1122.75,1122.00,1122.00,1073,2040,3113.00
06/02/2004,08:50,1122.00,1122.25,1121.50,1122.00,1161,2045,3206.00
06/02/2004,08:51,1122.00,1122.00,1121.50,1121.75,1118,613,1731.00
06/02/2004,08:52,1121.75,1122.25,1121.75,1121.75,1403,598,2001.00
06/02/2004,08:53,1121.75,1122.25,1121.50,1122.00,415,1062,1477.00
06/02/2004,08:54,1122.00,1122.00,1121.25,1121.50,726,1869,2595.00
06/02/2004,08:55,1121.50,1122.50,1121.50,1122.50,1779,369,2148.00
06/02/2004,08:56,1122.50,1122.50,1122.25,1122.25,737,152,889.00
06/02/2004,08:57,1122.50,1122.50,1122.25,1122.50,64,520,584.00
06/02/2004,08:58,1122.50,1122.50,1121.75,1122.00,136,907,1043.00
06/02/2004,08:59,1121.75,1122.25,1121.75,1122.00,766,354,1120.00
06/02/2004,09:00,1122.00,1122.75,1122.00,1122.25,1021,479,1500.00
06/02/2004,09:01,1122.25,1122.50,1122.00,1122.00,136,917,1053.00
06/02/2004,09:02,1122.00,1122.75,1122.00,1122.50,1097,410,1507.00
06/02/2004,09:03,1122.75,1122.75,1122.25,1122.50,1323,335,1658.00
06/02/2004,09:04,1122.50,1122.50,1121.25,1121.50,2375,2287,4662.00
06/02/2004,09:05,1121.50,1121.50,1120.25,1120.50,1677,3810,5487.00
06/02/2004,09:06,1120.75,1121.00,1120.00,1120.50,1049,3376,4425.00
06/02/2004,09:07,1120.25,1120.75,1120.25,1120.25,1881,1021,2902.00
06/02/2004,09:08,1120.25,1120.50,1119.75,1120.50,1392,2498,3890.00
06/02/2004,09:09,1120.50,1120.75,1119.75,1120.75,2004,2232,4236.00
06/02/2004,09:10,1120.50,1120.75,1120.25,1120.50,201,1340,1541.00
06/02/2004,09:11,1120.25,1120.50,1119.50,1120.00,713,2417,3130.00
06/02/2004,09:12,1120.00,1120.00,1119.50,1120.00,1429,994,2423.00
06/02/2004,09:13,1120.00,1120.50,1119.75,1120.50,1157,817,1974.00
06/02/2004,09:14,1120.25,1120.75,1120.25,1120.50,522,267,789.00
06/02/2004,09:15,1120.75,1121.00,1120.50,1120.50,1103,646,1749.00
06/02/2004,09:16,1120.50,1120.75,1120.25,1120.25,1140,1054,2194.00
06/02/2004,09:17,1120.50,1121.00,1120.50,1120.75,2453,462,2915.00
06/02/2004,09:18,1120.50,1120.75,1120.25,1120.50,190,606,796.00
06/02/2004,09:19,1120.75,1120.75,1120.25,1120.50,795,289,1084.00
06/02/2004,09:20,1120.50,1120.50,1120.00,1120.00,308,882,1190.00
06/02/2004,09:21,1120.00,1120.50,1120.00,1120.25,360,168,528.00
06/02/2004,09:22,1120.25,1120.50,1119.75,1119.75,637,1318,1955.00
06/02/2004,09:23,1119.75,1120.25,1119.50,1119.50,782,1750,2532.00
06/02/2004,09:24,1119.75,1119.75,1119.25,1119.25,587,1594,2181.00
06/02/2004,09:25,1119.25,1119.75,1119.25,1119.75,950,425,1375.00
06/02/2004,09:26,1119.50,1120.00,1119.50,1119.75,699,620,1319.00
06/02/2004,09:27,1119.75,1120.50,1119.75,1120.50,1162,186,1348.00
06/02/2004,09:28,1120.50,1121.25,1120.25,1121.00,2621,803,3424.00
06/02/2004,09:29,1121.00,1121.25,1120.50,1120.50,528,791,1319.00
06/02/2004,09:30,1120.50,1120.75,1119.25,1119.50,262,2948,3210.00
06/02/2004,09:31,1119.50,1120.75,1119.25,1120.25,2547,1322,3869.00
06/02/2004,09:32,1120.25,1120.75,1120.25,1120.25,620,783,1403.00
06/02/2004,09:33,1120.25,1120.75,1120.25,1120.50,578,337,915.00
06/02/2004,09:34,1120.50,1121.25,1120.50,1121.00,1869,1035,2904.00
06/02/2004,09:35,1121.00,1121.25,1120.75,1120.75,708,1210,1918.00
06/02/2004,09:36,1121.00,1121.50,1120.75,1121.25,1224,555,1779.00
06/02/2004,09:37,1121.25,1121.75,1121.25,1121.50,1105,863,1968.00
06/02/2004,09:38,1121.25,1121.75,1121.25,1121.25,1196,612,1808.00
06/02/2004,09:39,1121.25,1121.50,1121.00,1121.25,732,611,1343.00
06/02/2004,09:40,1121.00,1121.25,1120.50,1120.50,377,1413,1790.00
06/02/2004,09:41,1120.50,1121.00,1120.50,1120.75,399,34,433.00
06/02/2004,09:42,1120.75,1121.25,1120.75,1121.25,243,50,293.00
06/02/2004,09:43,1121.00,1121.25,1121.00,1121.25,145,50,195.00
06/02/2004,09:44,1121.25,1121.25,1120.50,1120.75,411,697,1108.00
06/02/2004,09:45,1120.75,1121.00,1120.50,1120.50,13,175,188.00
06/02/2004,09:46,1120.50,1121.25,1120.50,1121.00,851,488,1339.00
06/02/2004,09:47,1121.25,1121.75,1121.25,1121.50,1578,1388,2966.00
06/02/2004,09:48,1121.25,1121.75,1121.25,1121.75,1441,358,1799.00
06/02/2004,09:49,1121.50,1121.50,1121.25,1121.25,315,484,799.00
06/02/2004,09:50,1121.50,1121.75,1121.25,1121.25,666,204,870.00
06/02/2004,09:51,1121.25,1121.50,1121.00,1121.25,84,337,421.00
06/02/2004,09:52,1121.00,1121.25,1120.75,1120.75,391,808,1199.00
06/02/2004,09:53,1120.75,1121.00,1120.75,1120.75,256,142,398.00
06/02/2004,09:54,1120.75,1120.75,1120.25,1120.50,252,1156,1408.00
06/02/2004,09:55,1120.50,1121.00,1120.50,1120.75,409,136,545.00
06/02/2004,09:56,1121.00,1121.00,1120.75,1120.75,16,77,93.00
06/02/2004,09:57,1121.00,1121.00,1120.75,1121.00,549,13,562.00
06/02/2004,09:58,1121.00,1121.25,1120.75,1120.75,77,258,335.00
06/02/2004,09:59,1121.00,1121.00,1120.75,1120.75,27,128,155.00
06/02/2004,10:00,1120.75,1120.75,1120.25,1120.25,33,925,958.00
06/02/2004,10:01,1120.25,1120.50,1120.00,1120.25,507,640,1147.00
06/02/2004,10:02,1120.25,1120.75,1120.25,1120.50,276,87,363.00
06/02/2004,10:03,1120.50,1120.50,1120.00,1120.25,113,359,472.00
06/02/2004,10:04,1120.00,1120.25,1119.50,1119.75,146,1305,1451.00
06/02/2004,10:05,1120.00,1120.00,1119.25,1119.50,936,1639,2575.00
06/02/2004,10:06,1119.50,1120.00,1119.50,1119.75,1588,924,2512.00
06/02/2004,10:07,1119.75,1120.00,1119.50,1120.00,391,103,494.00
06/02/2004,10:08,1120.00,1120.00,1119.00,1119.25,547,1265,1812.00
06/02/2004,10:09,1119.25,1119.75,1119.25,1119.75,176,76,252.00
06/02/2004,10:10,1119.50,1120.00,1119.50,1119.75,643,78,721.00
06/02/2004,10:11,1120.00,1120.00,1119.50,1120.00,313,354,667.00
06/02/2004,10:12,1120.00,1120.00,1119.75,1120.00,119,27,146.00
06/02/2004,10:13,1120.00,1120.00,1119.75,1120.00,64,77,141.00
06/02/2004,10:14,1119.75,1120.00,1119.25,1119.75,152,774,926.00
06/02/2004,10:15,1119.75,1120.25,1119.50,1120.00,753,321,1074.00
06/02/2004,10:16,1120.00,1120.00,1119.75,1119.75,64,179,243.00
06/02/2004,10:17,1120.00,1120.00,1119.50,1119.75,93,237,330.00
06/02/2004,10:18,1119.75,1120.25,1119.75,1120.00,495,57,552.00
06/02/2004,10:19,1120.25,1120.25,1119.50,1119.75,498,764,1262.00
06/02/2004,10:20,1119.75,1120.00,1119.75,1119.75,21,166,187.00
06/02/2004,10:21,1120.00,1120.00,1119.75,1120.00,100,99,199.00
06/02/2004,10:22,1119.75,1120.25,1119.75,1120.00,282,332,614.00
06/02/2004,10:23,1120.00,1120.00,1119.75,1119.75,439,14,453.00
06/02/2004,10:24,1119.75,1120.00,1119.75,1119.75,140,29,169.00
06/02/2004,10:25,1120.00,1120.00,1119.25,1119.50,130,1088,1218.00
06/02/2004,10:26,1119.50,1119.75,1119.25,1119.75,428,319,747.00
06/02/2004,10:27,1119.75,1120.00,1119.50,1119.50,34,319,353.00
06/02/2004,10:28,1119.50,1119.75,1118.75,1119.50,1397,2213,3610.00
06/02/2004,10:29,1119.25,1119.75,1119.00,1119.00,857,495,1352.00
06/02/2004,10:30,1119.25,1119.50,1119.00,1119.25,155,158,313.00
06/02/2004,10:31,1119.25,1119.75,1119.00,1119.25,1102,688,1790.00
06/02/2004,10:32,1119.25,1119.25,1118.25,1118.75,1918,4704,6622.00
06/02/2004,10:33,1118.50,1119.75,1118.50,1119.75,3169,218,3387.00
06/02/2004,10:34,1119.75,1120.50,1119.25,1120.25,2455,1037,3492.00
06/02/2004,10:35,1120.25,1120.25,1119.50,1119.50,163,1258,1421.00
06/02/2004,10:36,1119.50,1119.75,1119.25,1119.75,273,343,616.00
06/02/2004,10:37,1119.50,1119.75,1119.25,1119.50,550,469,1019.00
06/02/2004,10:38,1119.75,1120.25,1119.50,1120.00,1614,295,1909.00
06/02/2004,10:39,1119.75,1120.25,1119.75,1120.25,296,62,358.00
06/02/2004,10:40,1120.25,1120.25,1119.75,1120.00,239,470,709.00
06/02/2004,10:41,1120.00,1120.25,1119.75,1119.75,763,321,1084.00
06/02/2004,10:42,1119.75,1120.00,1119.50,1119.50,38,584,622.00
06/02/2004,10:43,1119.50,1120.00,1119.50,1119.75,205,584,789.00
06/02/2004,10:44,1119.75,1119.75,1119.50,1119.50,3,26,29.00
06/02/2004,10:45,1119.75,1120.00,1119.75,1120.00,149,8,157.00
06/02/2004,10:46,1120.00,1120.00,1119.75,1119.75,37,28,65.00
06/02/2004,10:47,1119.75,1120.00,1119.50,1119.50,145,206,351.00
06/02/2004,10:48,1119.50,1120.00,1119.50,1120.00,927,5,932.00
06/02/2004,10:49,1120.00,1120.25,1119.25,1119.25,107,1119,1226.00
06/02/2004,10:50,1119.25,1119.50,1118.75,1119.00,955,1496,2451.00
06/02/2004,10:51,1119.25,1119.25,1119.00,1119.25,87,464,551.00
06/02/2004,10:52,1119.00,1119.50,1119.00,1119.25,786,203,989.00
06/02/2004,10:53,1119.25,1119.25,1118.25,1118.25,196,1920,2116.00
06/02/2004,10:54,1118.25,1119.00,1118.25,1119.00,1132,125,1257.00
06/02/2004,10:55,1119.00,1119.25,1118.75,1119.00,290,63,353.00
06/02/2004,10:56,1119.00,1119.25,1118.75,1119.25,234,267,501.00
06/02/2004,10:57,1119.25,1119.50,1119.00,1119.00,84,253,337.00
06/02/2004,10:58,1119.00,1119.25,1118.75,1119.00,121,186,307.00
06/02/2004,10:59,1119.25,1119.50,1118.75,1119.00,416,332,748.00
06/02/2004,11:00,1119.00,1119.25,1119.00,1119.25,32,212,244.00
06/02/2004,11:01,1119.25,1119.50,1119.00,1119.25,320,148,468.00
06/02/2004,11:02,1119.25,1119.25,1119.00,1119.25,321,7,328.00
06/02/2004,11:03,1119.25,1119.50,1119.00,1119.25,360,115,475.00
06/02/2004,11:04,1119.25,1119.25,1119.00,1119.00,29,265,294.00
06/02/2004,11:05,1119.00,1119.25,1119.00,1119.00,14,332,346.00
06/02/2004,11:06,1119.00,1119.25,1118.25,1118.50,391,1339,1730.00
06/02/2004,11:07,1118.75,1119.00,1118.50,1119.00,65,495,560.00
06/02/2004,11:08,1119.00,1119.25,1118.75,1119.00,547,301,848.00
06/02/2004,11:09,1119.00,1119.25,1119.00,1119.00,35,26,61.00
06/02/2004,11:10,1119.00,1120.00,1119.00,1120.00,2215,604,2819.00
06/02/2004,11:11,1120.00,1120.25,1119.50,1119.75,2029,781,2810.00
06/02/2004,11:12,1120.00,1120.00,1119.75,1119.75,709,184,893.00
06/02/2004,11:13,1119.50,1120.50,1119.50,1120.50,1559,85,1644.00
06/02/2004,11:14,1120.50,1120.50,1119.75,1119.75,157,871,1028.00
06/02/2004,11:15,1120.00,1121.00,1119.75,1120.75,2738,341,3079.00
06/02/2004,11:16,1120.75,1120.75,1120.25,1120.25,328,820,1148.00
06/02/2004,11:17,1120.25,1120.50,1120.00,1120.25,45,304,349.00
06/02/2004,11:18,1120.00,1120.50,1120.00,1120.50,146,80,226.00
06/02/2004,11:19,1120.50,1120.50,1120.25,1120.25,16,350,366.00
06/02/2004,11:20,1120.25,1120.50,1120.00,1120.00,13,240,253.00
06/02/2004,11:21,1120.25,1120.50,1119.75,1120.00,333,812,1145.00
06/02/2004,11:22,1119.75,1120.00,1119.75,1120.00,140,19,159.00
06/02/2004,11:23,1120.00,1120.50,1120.00,1120.25,552,9,561.00
06/02/2004,11:24,1120.25,1120.50,1120.25,1120.50,69,43,112.00
06/02/2004,11:25,1120.50,1120.50,1120.00,1120.00,215,95,310.00
06/02/2004,11:26,1120.00,1120.25,1120.00,1120.00,2,89,91.00
06/02/2004,11:27,1120.00,1120.25,1120.00,1120.00,37,21,58.00
06/02/2004,11:28,1120.25,1120.25,1120.00,1120.00,14,29,43.00
06/02/2004,11:29,1120.00,1120.25,1120.00,1120.25,8,126,134.00
06/02/2004,11:30,1120.25,1120.75,1120.25,1120.75,1028,6,1034.00
06/02/2004,11:31,1120.50,1121.25,1120.50,1121.00,1288,302,1590.00
06/02/2004,11:32,1120.75,1121.25,1120.75,1121.00,801,665,1466.00
06/02/2004,11:33,1121.00,1121.25,1120.75,1120.75,33,261,294.00
06/02/2004,11:34,1120.75,1121.00,1120.75,1120.75,12,419,431.00
06/02/2004,11:35,1120.75,1121.25,1120.75,1121.25,752,189,941.00
06/02/2004,11:36,1121.25,1121.25,1121.00,1121.00,35,203,238.00
06/02/2004,11:37,1121.00,1121.50,1121.00,1121.50,1766,258,2024.00
06/02/2004,11:38,1121.50,1121.75,1121.25,1121.50,434,752,1186.00
06/02/2004,11:39,1121.50,1122.00,1121.00,1121.25,1232,791,2023.00
06/02/2004,11:40,1121.25,1121.50,1121.00,1121.50,576,57,633.00
06/02/2004,11:41,1121.50,1121.50,1121.00,1121.25,135,551,686.00
06/02/2004,11:42,1121.25,1121.25,1121.00,1121.00,13,462,475.00
06/02/2004,11:43,1121.00,1121.25,1120.75,1120.75,13,623,636.00
06/02/2004,11:44,1120.75,1121.00,1120.75,1120.75,27,15,42.00
06/02/2004,11:45,1120.75,1121.00,1120.75,1120.75,20,87,107.00
06/02/2004,11:46,1120.75,1121.00,1120.25,1120.25,129,1082,1211.00
06/02/2004,11:47,1120.25,1120.50,1120.25,1120.25,33,73,106.00
06/02/2004,11:48,1120.25,1120.50,1120.25,1120.25,4,81,85.00
06/02/2004,11:49,1120.25,1120.50,1120.25,1120.25,29,38,67.00
06/02/2004,11:50,1120.25,1120.50,1120.25,1120.50,146,38,184.00
06/02/2004,11:51,1120.50,1120.50,1120.25,1120.25,70,31,101.00
06/02/2004,11:52,1120.50,1120.50,1120.00,1120.00,311,457,768.00
06/02/2004,11:53,1120.25,1120.25,1120.00,1120.00,53,284,337.00
06/02/2004,11:54,1120.00,1120.50,1120.00,1120.50,931,7,938.00
06/02/2004,11:55,1120.50,1120.50,1120.25,1120.50,53,19,72.00
06/02/2004,11:56,1120.25,1120.50,1120.00,1120.00,57,253,310.00
06/02/2004,11:57,1120.25,1120.25,1119.50,1119.75,197,1438,1635.00
06/02/2004,11:58,1119.75,1119.75,1119.25,1119.50,729,530,1259.00
06/02/2004,11:59,1119.50,1119.75,1119.50,1119.75,402,524,926.00
06/02/2004,12:00,1119.75,1120.00,1119.50,1119.75,776,312,1088.00
06/02/2004,12:01,1119.75,1120.00,1119.75,1119.75,144,153,297.00
06/02/2004,12:02,1119.75,1120.00,1119.75,1120.00,18,440,458.00
06/02/2004,12:03,1120.00,1120.25,1120.00,1120.25,992,6,998.00
06/02/2004,12:04,1120.25,1120.25,1120.00,1120.00,817,16,833.00
06/02/2004,12:05,1120.25,1120.25,1120.00,1120.25,322,19,341.00
06/02/2004,12:06,1120.00,1120.00,1119.75,1120.00,251,274,525.00
06/02/2004,12:07,1120.00,1120.25,1120.00,1120.00,49,179,228.00
06/02/2004,12:08,1120.00,1120.25,1120.00,1120.25,13,62,75.00
06/02/2004,12:09,1120.25,1120.25,1120.00,1120.00,10,223,233.00
06/02/2004,12:10,1120.00,1120.50,1120.00,1120.50,1044,6,1050.00
06/02/2004,12:11,1120.50,1120.75,1120.25,1120.50,151,499,650.00
06/02/2004,12:12,1120.50,1120.50,1120.25,1120.25,9,29,38.00
06/02/2004,12:13,1120.50,1120.50,1120.00,1120.25,484,202,686.00
06/02/2004,12:14,1120.25,1120.50,1120.25,1120.25,108,50,158.00
06/02/2004,12:15,1120.50,1120.50,1120.00,1120.00,2,156,158.00
06/02/2004,12:16,1120.00,1120.50,1120.00,1120.25,191,17,208.00
06/02/2004,12:17,1120.50,1120.50,1120.00,1120.25,14,113,127.00
06/02/2004,12:18,1120.25,1120.25,1120.00,1120.00,47,8,55.00
06/02/2004,12:19,1120.25,1120.50,1120.25,1120.25,277,165,442.00
06/02/2004,12:20,1120.50,1120.50,1120.25,1120.50,462,12,474.00
06/02/2004,12:21,1120.50,1120.75,1120.50,1120.50,67,639,706.00
06/02/2004,12:22,1120.50,1120.50,1120.25,1120.50,3,197,200.00
06/02/2004,12:23,1120.50,1120.50,1120.00,1120.00,100,642,742.00
06/02/2004,12:24,1120.25,1120.50,1120.00,1120.25,405,15,420.00
06/02/2004,12:25,1120.50,1120.50,1120.25,1120.50,358,1,359.00
06/02/2004,12:26,1120.75,1121.25,1120.50,1121.25,1412,148,1560.00
06/02/2004,12:27,1121.50,1121.75,1121.25,1121.50,768,410,1178.00
06/02/2004,12:28,1121.50,1122.00,1121.25,1121.75,1551,125,1676.00
06/02/2004,12:29,1121.75,1122.25,1121.50,1122.00,1609,566,2175.00
06/02/2004,12:30,1122.00,1122.25,1121.75,1121.75,690,899,1589.00
06/02/2004,12:31,1121.75,1122.50,1121.75,1122.50,2341,259,2600.00
06/02/2004,12:32,1122.50,1122.75,1122.25,1122.50,1197,2016,3213.00
06/02/2004,12:33,1122.25,1122.50,1122.00,1122.00,248,902,1150.00
06/02/2004,12:34,1122.00,1122.25,1122.00,1122.25,181,126,307.00
06/02/2004,12:35,1122.00,1122.25,1122.00,1122.00,7,30,37.00
06/02/2004,12:36,1122.00,1122.25,1122.00,1122.00,78,53,131.00
06/02/2004,12:37,1122.00,1122.25,1122.00,1122.25,23,99,122.00
06/02/2004,12:38,1122.00,1122.50,1122.00,1122.50,385,71,456.00
06/02/2004,12:39,1122.50,1122.75,1122.25,1122.50,520,159,679.00
06/02/2004,12:40,1122.25,1122.75,1122.25,1122.25,239,331,570.00
06/02/2004,12:41,1122.50,1122.50,1122.25,1122.50,15,209,224.00
06/02/2004,12:42,1122.50,1122.50,1121.75,1121.75,45,680,725.00
06/02/2004,12:43,1121.75,1122.00,1121.50,1121.50,320,1069,1389.00
06/02/2004,12:44,1121.50,1121.75,1121.50,1121.75,216,37,253.00
06/02/2004,12:45,1121.75,1122.00,1121.75,1121.75,52,64,116.00
06/02/2004,12:46,1121.75,1122.00,1121.75,1121.75,10,318,328.00
06/02/2004,12:47,1121.75,1122.00,1121.75,1121.75,56,38,94.00
06/02/2004,12:48,1121.75,1122.00,1121.75,1121.75,17,17,34.00
06/02/2004,12:49,1121.75,1122.25,1121.75,1122.25,527,281,808.00
06/02/2004,12:50,1122.25,1122.25,1121.50,1121.75,69,389,458.00
06/02/2004,12:51,1121.50,1121.75,1121.50,1121.75,42,95,137.00
06/02/2004,12:52,1121.75,1121.75,1121.50,1121.75,9,189,198.00
06/02/2004,12:53,1121.75,1122.00,1121.75,1122.00,697,30,727.00
06/02/2004,12:54,1122.00,1122.25,1121.50,1121.50,218,153,371.00
06/02/2004,12:55,1121.50,1121.75,1121.50,1121.50,12,177,189.00
06/02/2004,12:56,1121.75,1122.00,1121.50,1121.75,177,161,338.00
06/02/2004,12:57,1121.75,1122.00,1121.75,1121.75,129,86,215.00
06/02/2004,12:58,1121.75,1122.25,1121.75,1122.00,179,229,408.00
06/02/2004,12:59,1122.00,1122.75,1122.00,1122.50,761,771,1532.00
06/02/2004,13:00,1122.50,1122.50,1122.25,1122.25,300,558,858.00
06/02/2004,13:01,1122.50,1122.75,1122.00,1122.25,1033,452,1485.00
06/02/2004,13:02,1122.25,1122.50,1122.00,1122.50,194,366,560.00
06/02/2004,13:03,1122.25,1122.75,1122.25,1122.50,514,361,875.00
06/02/2004,13:04,1122.50,1122.75,1121.75,1122.00,388,908,1296.00
06/02/2004,13:05,1121.75,1122.25,1121.75,1122.00,570,146,716.00
06/02/2004,13:06,1122.25,1122.25,1122.00,1122.25,470,75,545.00
06/02/2004,13:07,1122.25,1122.75,1122.25,1122.75,886,140,1026.00
06/02/2004,13:08,1122.75,1123.50,1122.75,1123.00,2608,2056,4664.00
06/02/2004,13:09,1123.00,1123.25,1122.75,1123.00,569,423,992.00
06/02/2004,13:10,1123.00,1123.00,1122.50,1122.75,359,386,745.00
06/02/2004,13:11,1122.75,1123.00,1122.50,1122.75,125,55,180.00
06/02/2004,13:12,1122.75,1123.00,1122.75,1122.75,19,215,234.00
06/02/2004,13:13,1123.00,1123.25,1122.75,1122.75,402,262,664.00
06/02/2004,13:14,1123.00,1123.25,1122.75,1123.00,255,12,267.00
06/02/2004,13:15,1123.00,1123.25,1122.75,1123.00,169,288,457.00
06/02/2004,13:16,1123.00,1124.00,1123.00,1123.75,2622,872,3494.00
06/02/2004,13:17,1123.75,1124.25,1123.50,1124.25,3004,1299,4303.00
06/02/2004,13:18,1124.25,1125.50,1124.00,1125.00,5303,2163,7466.00
06/02/2004,13:19,1124.75,1125.25,1124.50,1124.50,1430,1623,3053.00
06/02/2004,13:20,1124.75,1125.00,1124.50,1124.75,711,1599,2310.00
06/02/2004,13:21,1125.00,1125.75,1124.75,1125.50,1738,1035,2773.00
06/02/2004,13:22,1125.50,1125.50,1124.75,1125.00,246,1533,1779.00
06/02/2004,13:23,1124.75,1125.50,1124.75,1125.00,1782,724,2506.00
06/02/2004,13:24,1125.25,1125.50,1125.00,1125.25,179,609,788.00
06/02/2004,13:25,1125.00,1125.25,1125.00,1125.25,891,1084,1975.00
06/02/2004,13:26,1125.25,1125.75,1125.25,1125.25,722,454,1176.00
06/02/2004,13:27,1125.25,1125.50,1125.25,1125.25,126,528,654.00
06/02/2004,13:28,1125.25,1127.00,1125.00,1126.75,8685,2753,11438.00
06/02/2004,13:29,1126.50,1127.75,1126.25,1127.25,5120,1685,6805.00
06/02/2004,13:30,1127.25,1128.00,1127.25,1127.50,3433,1985,5418.00
06/02/2004,13:31,1127.50,1127.50,1126.75,1126.75,713,2058,2771.00
06/02/2004,13:32,1126.75,1127.25,1126.75,1127.00,1207,183,1390.00
06/02/2004,13:33,1127.00,1127.50,1126.50,1127.00,508,1662,2170.00
06/02/2004,13:34,1126.75,1127.50,1126.75,1127.25,1466,1265,2731.00
06/02/2004,13:35,1127.25,1128.50,1127.00,1128.25,5062,1699,6761.00
06/02/2004,13:36,1128.00,1128.25,1127.50,1127.50,801,1374,2175.00
06/02/2004,13:37,1127.75,1128.00,1127.50,1127.75,515,546,1061.00
06/02/2004,13:38,1127.75,1127.75,1127.25,1127.50,260,1217,1477.00
06/02/2004,13:39,1127.50,1127.50,1127.00,1127.50,770,1111,1881.00
06/02/2004,13:40,1127.25,1127.50,1126.75,1127.25,582,1272,1854.00
06/02/2004,13:41,1127.00,1127.25,1126.50,1126.75,821,1461,2282.00
06/02/2004,13:42,1127.00,1127.00,1126.50,1127.00,264,707,971.00
06/02/2004,13:43,1126.75,1127.00,1126.50,1127.00,295,881,1176.00
06/02/2004,13:44,1126.75,1127.00,1126.50,1126.75,520,495,1015.00
06/02/2004,13:45,1126.50,1127.00,1126.50,1126.75,637,308,945.00
06/02/2004,13:46,1126.75,1127.25,1126.75,1126.75,766,978,1744.00
06/02/2004,13:47,1127.00,1127.25,1126.75,1127.00,557,824,1381.00
06/02/2004,13:48,1127.00,1127.00,1126.50,1126.75,304,325,629.00
06/02/2004,13:49,1126.50,1127.25,1126.50,1127.00,871,228,1099.00
06/02/2004,13:50,1127.00,1127.25,1126.75,1127.00,297,28,325.00
06/02/2004,13:51,1127.00,1127.00,1126.75,1127.00,483,294,777.00
06/02/2004,13:52,1127.00,1127.25,1126.75,1126.75,128,198,326.00
06/02/2004,13:53,1127.00,1127.25,1126.75,1127.25,472,265,737.00
06/02/2004,13:54,1127.25,1127.50,1127.00,1127.50,848,25,873.00
06/02/2004,13:55,1127.50,1127.75,1127.25,1127.50,1005,405,1410.00
06/02/2004,13:56,1127.50,1127.75,1127.25,1127.25,449,62,511.00
06/02/2004,13:57,1127.50,1127.75,1127.00,1127.00,304,1440,1744.00
06/02/2004,13:58,1127.00,1127.00,1126.50,1126.75,679,778,1457.00
06/02/2004,13:59,1127.00,1127.00,1126.25,1126.50,368,981,1349.00
06/02/2004,14:00,1126.50,1126.75,1126.50,1126.50,549,285,834.00
06/02/2004,14:01,1126.50,1126.50,1125.75,1125.75,766,2482,3248.00
06/02/2004,14:02,1125.75,1126.00,1125.50,1126.00,314,1526,1840.00
06/02/2004,14:03,1125.75,1126.25,1125.75,1126.00,1204,694,1898.00
06/02/2004,14:04,1126.00,1126.25,1125.75,1126.00,501,542,1043.00
06/02/2004,14:05,1126.00,1126.25,1126.00,1126.25,957,404,1361.00
06/02/2004,14:06,1126.25,1126.25,1125.75,1126.00,945,502,1447.00
06/02/2004,14:07,1126.00,1126.25,1126.00,1126.25,31,83,114.00
06/02/2004,14:08,1126.25,1126.50,1126.00,1126.25,561,425,986.00
06/02/2004,14:09,1126.25,1126.50,1125.00,1125.25,615,2318,2933.00
06/02/2004,14:10,1125.25,1126.00,1125.00,1125.50,1298,754,2052.00
06/02/2004,14:11,1125.50,1126.25,1125.25,1126.25,1170,483,1653.00
06/02/2004,14:12,1126.25,1126.25,1125.75,1126.00,477,378,855.00
06/02/2004,14:13,1125.75,1126.25,1125.75,1125.75,150,124,274.00
06/02/2004,14:14,1125.75,1126.75,1125.75,1126.75,603,52,655.00
06/02/2004,14:15,1126.75,1127.00,1126.50,1126.75,759,494,1253.00
06/02/2004,14:16,1126.75,1127.00,1126.50,1126.50,255,353,608.00
06/02/2004,14:17,1126.75,1127.00,1126.50,1126.50,383,416,799.00
06/02/2004,14:18,1126.50,1127.00,1126.25,1126.75,214,314,528.00
06/02/2004,14:19,1126.50,1126.75,1126.50,1126.75,326,68,394.00
06/02/2004,14:20,1126.50,1126.75,1126.50,1126.75,94,51,145.00
06/02/2004,14:21,1126.50,1127.50,1126.25,1127.50,1889,342,2231.00
06/02/2004,14:22,1127.25,1127.50,1126.75,1127.00,923,889,1812.00
06/02/2004,14:23,1127.00,1127.00,1126.50,1126.75,246,315,561.00
06/02/2004,14:24,1126.75,1126.75,1126.50,1126.50,87,22,109.00
06/02/2004,14:25,1126.50,1126.75,1126.25,1126.25,23,491,514.00
06/02/2004,14:26,1126.50,1127.25,1126.25,1127.25,824,151,975.00
06/02/2004,14:27,1127.00,1127.25,1126.75,1127.00,499,305,804.00
06/02/2004,14:28,1127.00,1127.00,1126.50,1127.00,566,142,708.00
06/02/2004,14:29,1127.00,1127.00,1126.25,1126.50,23,477,500.00
06/02/2004,14:30,1126.25,1126.75,1126.00,1126.00,619,856,1475.00
06/02/2004,14:31,1126.00,1126.25,1126.00,1126.00,382,470,852.00
06/02/2004,14:32,1126.00,1126.25,1125.25,1125.75,647,1743,2390.00
06/02/2004,14:33,1125.75,1125.75,1124.75,1125.00,379,2147,2526.00
06/02/2004,14:34,1125.25,1125.50,1124.75,1125.00,772,717,1489.00
06/02/2004,14:35,1125.00,1125.00,1124.25,1124.50,1103,1925,3028.00
06/02/2004,14:36,1124.75,1124.75,1124.50,1124.75,799,247,1046.00
06/02/2004,14:37,1124.75,1125.25,1124.50,1125.25,538,46,584.00
06/02/2004,14:38,1125.25,1125.25,1124.75,1125.00,88,233,321.00
06/02/2004,14:39,1125.00,1125.00,1124.75,1125.00,547,29,576.00
06/02/2004,14:40,1125.00,1125.25,1124.50,1124.75,560,671,1231.00
06/02/2004,14:41,1124.75,1125.75,1124.75,1125.75,1559,43,1602.00
06/02/2004,14:42,1125.75,1126.00,1125.50,1125.75,934,426,1360.00
06/02/2004,14:43,1126.00,1126.25,1125.75,1126.00,919,452,1371.00
06/02/2004,14:44,1126.00,1126.25,1125.75,1126.25,777,272,1049.00
06/02/2004,14:45,1126.00,1126.25,1125.75,1125.75,72,249,321.00
06/02/2004,14:46,1125.75,1126.00,1125.75,1126.00,227,15,242.00
06/02/2004,14:47,1126.00,1126.25,1125.75,1126.25,342,52,394.00
06/02/2004,14:48,1126.00,1127.00,1126.00,1126.75,2573,916,3489.00
06/02/2004,14:49,1126.75,1126.75,1126.25,1126.25,57,1176,1233.00
06/02/2004,14:50,1126.25,1126.75,1126.00,1126.25,591,271,862.00
06/02/2004,14:51,1126.25,1126.50,1126.00,1126.25,178,763,941.00
06/02/2004,14:52,1126.00,1126.25,1126.00,1126.25,310,80,390.00
06/02/2004,14:53,1126.25,1126.25,1125.75,1126.00,465,551,1016.00
06/02/2004,14:54,1126.00,1126.25,1125.50,1125.50,34,773,807.00
06/02/2004,14:55,1125.75,1125.75,1125.50,1125.75,532,135,667.00
06/02/2004,14:56,1125.75,1125.75,1125.50,1125.50,543,371,914.00
06/02/2004,14:57,1125.50,1125.75,1124.75,1125.00,144,2362,2506.00
06/02/2004,14:58,1125.00,1125.00,1124.75,1124.75,80,1392,1472.00
06/02/2004,14:59,1125.00,1125.00,1124.75,1125.00,728,292,1020.00
06/02/2004,15:00,1125.00,1125.25,1124.50,1124.50,1248,2931,4179.00
06/02/2004,15:01,1124.75,1125.25,1124.50,1125.25,2012,2053,4065.00
06/02/2004,15:02,1125.00,1125.25,1124.75,1125.00,861,1269,2130.00
06/02/2004,15:03,1125.25,1125.50,1125.00,1125.25,1006,681,1687.00
06/02/2004,15:04,1125.00,1125.50,1125.00,1125.25,873,386,1259.00
06/02/2004,15:05,1125.00,1125.50,1125.00,1125.50,475,80,555.00
06/02/2004,15:06,1125.25,1125.50,1125.25,1125.50,1022,210,1232.00
06/02/2004,15:07,1125.25,1125.50,1124.50,1124.75,316,1741,2057.00
06/02/2004,15:08,1125.00,1125.00,1124.75,1125.00,63,380,443.00
06/02/2004,15:09,1124.75,1125.00,1124.25,1124.25,292,1298,1590.00
06/02/2004,15:10,1124.25,1124.75,1124.25,1124.50,471,262,733.00
06/02/2004,15:11,1124.75,1125.75,1124.50,1125.50,3031,374,3405.00
06/02/2004,15:12,1125.50,1125.75,1125.25,1125.50,508,86,594.00
06/02/2004,15:13,1125.50,1125.75,1125.50,1125.50,110,689,799.00
06/02/2004,15:14,1125.25,1126.00,1125.25,1125.75,1396,243,1639.00
06/02/2004,15:15,1126.00,1126.00,1125.00,1125.25,2103,2777,4880.00
06/02/2004,15:30,1125.25,1125.25,1125.25,1125.25,0,64,64.00
06/02/2004,15:31,1125.25,1125.50,1125.00,1125.25,157,43,200.00
06/02/2004,15:32,1125.00,1125.50,1125.00,1125.25,180,62,242.00
06/02/2004,15:33,1125.25,1125.25,1125.00,1125.00,0,62,62.00
06/02/2004,15:34,1125.00,1125.25,1125.00,1125.25,3,2,5.00
06/02/2004,15:35,1125.25,1125.25,1125.25,1125.25,5,0,5.00
06/02/2004,15:36,1125.25,1125.25,1125.25,1125.25,234,0,234.00
06/02/2004,15:37,1125.25,1125.25,1125.00,1125.25,11,1,12.00
06/02/2004,15:38,1125.25,1125.25,1125.25,1125.25,13,0,13.00
06/02/2004,15:39,1125.25,1125.50,1125.25,1125.50,51,0,51.00
06/02/2004,15:40,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,15:41,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/02/2004,15:43,1125.25,1125.50,1125.25,1125.25,3,4,7.00
06/02/2004,15:44,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,15:45,1125.50,1125.75,1125.50,1125.75,362,0,362.00
06/02/2004,15:46,1125.75,1126.00,1125.50,1125.75,55,10,65.00
06/02/2004,15:47,1125.75,1125.75,1125.50,1125.50,0,30,30.00
06/02/2004,15:48,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/02/2004,15:49,1125.50,1125.50,1125.50,1125.50,0,7,7.00
06/02/2004,15:50,1125.50,1125.50,1125.50,1125.50,0,53,53.00
06/02/2004,15:51,1125.25,1125.25,1125.25,1125.25,0,35,35.00
06/02/2004,15:52,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,15:53,1125.50,1125.50,1125.50,1125.50,36,0,36.00
06/02/2004,15:55,1125.25,1125.25,1125.25,1125.25,0,5,5.00
06/02/2004,15:58,1125.50,1125.50,1125.50,1125.50,98,0,98.00
06/02/2004,15:59,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/02/2004,16:00,1125.50,1125.50,1125.50,1125.50,40,0,40.00
06/02/2004,17:01,1125.25,1125.50,1125.25,1125.25,3,5,8.00
06/02/2004,17:02,1125.25,1125.25,1125.25,1125.25,0,10,10.00
06/02/2004,17:03,1125.00,1125.25,1125.00,1125.25,9,10,19.00
06/02/2004,17:06,1125.00,1125.00,1125.00,1125.00,0,43,43.00
06/02/2004,17:07,1125.25,1125.25,1125.25,1125.25,13,0,13.00
06/02/2004,17:08,1125.25,1125.25,1125.25,1125.25,6,0,6.00
06/02/2004,17:12,1125.25,1125.25,1125.25,1125.25,2,0,2.00
06/02/2004,17:15,1125.25,1125.25,1125.25,1125.25,5,0,5.00
06/02/2004,17:17,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/02/2004,17:18,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/02/2004,17:20,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/02/2004,17:21,1125.00,1125.00,1125.00,1125.00,0,2,2.00
06/02/2004,17:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
06/02/2004,17:23,1125.00,1125.00,1125.00,1125.00,0,51,51.00
06/02/2004,17:24,1125.00,1125.00,1124.75,1124.75,0,10,10.00
06/02/2004,17:25,1125.00,1125.00,1125.00,1125.00,5,0,5.00
06/02/2004,17:33,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/02/2004,17:34,1125.00,1125.00,1124.75,1124.75,1,3,4.00
06/02/2004,17:39,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/02/2004,17:40,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/02/2004,17:42,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/02/2004,17:43,1125.00,1125.00,1125.00,1125.00,3,0,3.00
06/02/2004,17:44,1125.00,1125.00,1125.00,1125.00,3,0,3.00
06/02/2004,17:47,1125.00,1125.00,1125.00,1125.00,3,0,3.00
06/02/2004,17:49,1125.00,1125.00,1125.00,1125.00,5,0,5.00
06/02/2004,17:50,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/02/2004,17:51,1125.00,1125.00,1125.00,1125.00,5,0,5.00
06/02/2004,17:52,1125.25,1125.25,1125.25,1125.25,1,0,1.00
06/02/2004,17:57,1125.25,1125.25,1125.25,1125.25,17,0,17.00
06/02/2004,18:12,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,18:13,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,18:14,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,18:17,1125.50,1125.50,1125.50,1125.50,3,0,3.00
06/02/2004,18:22,1125.25,1125.25,1125.25,1125.25,0,4,4.00
06/02/2004,18:23,1125.50,1125.50,1125.25,1125.25,2,2,4.00
06/02/2004,18:25,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/02/2004,18:26,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,18:27,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/02/2004,18:28,1125.50,1125.50,1125.25,1125.50,4,4,8.00
06/02/2004,18:29,1125.50,1125.50,1125.50,1125.50,5,0,5.00
06/02/2004,18:32,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/02/2004,18:35,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/02/2004,18:37,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/02/2004,18:44,1125.50,1125.50,1124.75,1124.75,5,80,85.00
06/02/2004,18:45,1125.00,1125.00,1125.00,1125.00,25,0,25.00
06/02/2004,18:46,1124.75,1124.75,1124.50,1124.75,10,33,43.00
06/02/2004,18:47,1124.75,1124.75,1124.50,1124.50,15,146,161.00
06/02/2004,18:48,1124.50,1124.50,1124.50,1124.50,0,1,1.00
06/02/2004,18:49,1124.25,1124.25,1124.25,1124.25,0,102,102.00
06/02/2004,18:50,1124.25,1124.25,1123.25,1123.50,115,280,395.00
06/02/2004,18:51,1123.50,1123.75,1123.50,1123.50,177,1,178.00
06/02/2004,18:52,1123.75,1123.75,1123.75,1123.75,17,0,17.00
06/02/2004,18:54,1123.75,1123.75,1123.75,1123.75,5,0,5.00
06/02/2004,18:56,1124.00,1124.25,1124.00,1124.25,8,0,8.00
06/02/2004,18:57,1124.25,1124.25,1124.25,1124.25,3,0,3.00
06/02/2004,18:58,1124.25,1124.50,1124.25,1124.50,14,0,14.00
06/02/2004,18:59,1124.25,1124.25,1124.25,1124.25,0,1,1.00
06/02/2004,19:00,1124.50,1124.50,1124.50,1124.50,1,0,1.00
06/02/2004,19:01,1124.25,1124.25,1124.25,1124.25,0,5,5.00
06/02/2004,19:02,1124.25,1124.25,1124.25,1124.25,0,2,2.00
06/02/2004,19:03,1124.25,1124.25,1124.25,1124.25,0,5,5.00
06/02/2004,19:04,1124.00,1124.00,1124.00,1124.00,0,1,1.00
06/02/2004,19:07,1124.00,1124.00,1124.00,1124.00,0,4,4.00
06/02/2004,19:08,1124.00,1124.00,1124.00,1124.00,0,1,1.00
06/02/2004,19:10,1124.25,1124.25,1124.25,1124.25,1,0,1.00
06/02/2004,19:12,1124.00,1124.00,1124.00,1124.00,0,2,2.00
06/02/2004,19:13,1124.00,1124.00,1124.00,1124.00,0,3,3.00
06/02/2004,19:15,1124.00,1124.00,1124.00,1124.00,0,1,1.00
06/02/2004,19:16,1123.75,1123.75,1123.75,1123.75,0,22,22.00
06/02/2004,19:21,1124.00,1124.00,1124.00,1124.00,14,0,14.00
06/02/2004,19:24,1124.25,1124.25,1124.25,1124.25,2,0,2.00
06/02/2004,19:26,1124.25,1124.25,1124.25,1124.25,15,0,15.00
06/02/2004,19:28,1124.25,1124.25,1124.25,1124.25,5,0,5.00
06/02/2004,19:29,1124.25,1124.25,1124.25,1124.25,6,0,6.00
06/02/2004,19:32,1124.25,1124.25,1124.25,1124.25,4,0,4.00
06/02/2004,19:36,1124.25,1124.25,1124.25,1124.25,1,0,1.00
06/02/2004,19:39,1124.50,1124.50,1124.50,1124.50,9,0,9.00
06/02/2004,19:40,1124.50,1124.50,1124.25,1124.25,1,1,2.00
06/02/2004,19:42,1124.50,1124.50,1124.50,1124.50,5,0,5.00
06/02/2004,19:44,1124.50,1124.50,1124.50,1124.50,23,0,23.00
06/02/2004,19:45,1124.75,1125.00,1124.75,1124.75,14,9,23.00
06/02/2004,19:46,1124.50,1124.75,1124.50,1124.75,5,5,10.00
06/02/2004,19:49,1124.75,1124.75,1124.75,1124.75,2,0,2.00
06/02/2004,19:51,1124.75,1124.75,1124.75,1124.75,2,0,2.00
06/02/2004,19:55,1124.50,1124.50,1124.50,1124.50,0,1,1.00
06/02/2004,19:57,1124.50,1124.50,1124.25,1124.50,1,35,36.00
06/02/2004,20:02,1124.50,1124.50,1124.50,1124.50,3,0,3.00
06/02/2004,20:05,1124.25,1124.25,1124.25,1124.25,0,2,2.00
06/02/2004,20:10,1124.25,1124.25,1124.25,1124.25,0,3,3.00
06/02/2004,20:11,1124.50,1124.50,1124.50,1124.50,2,0,2.00
06/02/2004,20:12,1124.50,1124.50,1124.50,1124.50,2,0,2.00
06/02/2004,20:13,1124.50,1124.50,1124.50,1124.50,2,0,2.00
06/02/2004,20:16,1124.25,1124.25,1124.25,1124.25,0,6,6.00
06/02/2004,20:18,1124.25,1124.25,1124.00,1124.00,0,8,8.00
06/02/2004,20:19,1124.00,1124.00,1124.00,1124.00,0,1,1.00
06/02/2004,20:20,1124.00,1124.00,1124.00,1124.00,0,10,10.00
06/02/2004,20:21,1124.00,1124.00,1124.00,1124.00,0,4,4.00
06/02/2004,20:23,1123.75,1124.00,1123.75,1124.00,25,1,26.00
06/02/2004,20:24,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/02/2004,20:25,1124.00,1124.00,1124.00,1124.00,14,0,14.00
06/02/2004,20:26,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/02/2004,20:33,1124.00,1124.00,1123.75,1123.75,1,1,2.00
06/02/2004,20:36,1123.75,1123.75,1123.75,1123.75,0,3,3.00
06/02/2004,20:38,1124.00,1124.00,1124.00,1124.00,6,0,6.00
06/02/2004,20:44,1123.75,1124.00,1123.75,1123.75,1,37,38.00
06/02/2004,20:45,1123.75,1124.00,1123.50,1123.50,8,8,16.00
06/02/2004,20:46,1123.50,1123.75,1123.50,1123.75,4,2,6.00
06/02/2004,20:47,1124.00,1124.00,1123.75,1123.75,1,2,3.00
06/02/2004,20:48,1124.00,1124.00,1124.00,1124.00,2,0,2.00
06/02/2004,20:50,1123.75,1123.75,1123.75,1123.75,0,5,5.00
06/02/2004,20:51,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/02/2004,20:53,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/02/2004,20:56,1123.75,1123.75,1123.75,1123.75,0,5,5.00
06/02/2004,20:59,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/02/2004,21:02,1123.75,1123.75,1123.75,1123.75,0,3,3.00
06/02/2004,21:03,1123.75,1123.75,1123.75,1123.75,0,4,4.00
06/02/2004,21:04,1123.50,1123.75,1123.50,1123.75,1,1,2.00
06/02/2004,21:05,1123.75,1123.75,1123.75,1123.75,25,0,25.00
06/02/2004,21:07,1123.75,1123.75,1123.75,1123.75,1,0,1.00
06/02/2004,21:08,1123.75,1123.75,1123.75,1123.75,3,0,3.00
06/02/2004,21:09,1123.75,1123.75,1123.75,1123.75,3,0,3.00
06/02/2004,21:11,1123.75,1123.75,1123.75,1123.75,2,0,2.00
06/02/2004,21:13,1123.75,1123.75,1123.75,1123.75,3,0,3.00
06/02/2004,21:14,1123.75,1123.75,1123.50,1123.50,27,1,28.00
06/02/2004,21:15,1123.75,1123.75,1123.75,1123.75,18,0,18.00
06/02/2004,21:16,1123.50,1124.00,1123.50,1124.00,1,1,2.00
06/02/2004,21:18,1123.75,1123.75,1123.75,1123.75,0,6,6.00
06/02/2004,21:21,1123.75,1123.75,1123.75,1123.75,0,4,4.00
06/02/2004,21:23,1123.75,1123.75,1123.50,1123.50,0,4,4.00
06/02/2004,21:24,1123.75,1123.75,1123.25,1123.25,1,61,62.00
06/02/2004,21:26,1123.25,1123.50,1123.25,1123.50,15,1,16.00
06/02/2004,21:28,1123.50,1123.50,1123.25,1123.50,16,10,26.00
06/02/2004,21:31,1123.50,1123.50,1123.50,1123.50,2,0,2.00
06/02/2004,21:32,1123.50,1124.25,1123.50,1124.00,84,1,85.00
06/02/2004,21:33,1124.00,1124.00,1124.00,1124.00,11,0,11.00
06/02/2004,21:34,1124.00,1124.25,1124.00,1124.25,17,0,17.00
06/02/2004,21:35,1124.25,1124.50,1124.25,1124.25,13,19,32.00
06/02/2004,21:36,1124.25,1124.50,1124.25,1124.50,33,1,34.00
06/02/2004,21:37,1124.50,1124.50,1124.50,1124.50,3,0,3.00
06/02/2004,21:39,1124.50,1124.50,1124.50,1124.50,2,0,2.00
06/02/2004,21:40,1124.25,1124.25,1124.25,1124.25,0,11,11.00
06/02/2004,21:43,1124.25,1124.25,1124.25,1124.25,0,20,20.00
06/02/2004,21:46,1124.25,1124.25,1124.25,1124.25,0,2,2.00
06/02/2004,21:47,1124.00,1124.00,1124.00,1124.00,0,12,12.00
06/02/2004,21:48,1124.00,1124.00,1124.00,1124.00,0,2,2.00
06/02/2004,21:49,1124.25,1124.25,1124.25,1124.25,1,0,1.00
06/02/2004,21:50,1124.00,1124.00,1124.00,1124.00,0,2,2.00
06/02/2004,21:53,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/02/2004,21:54,1124.00,1124.00,1124.00,1124.00,7,0,7.00
06/02/2004,21:55,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/02/2004,21:56,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/02/2004,21:57,1124.00,1124.00,1124.00,1124.00,9,0,9.00
06/02/2004,21:59,1124.00,1124.00,1124.00,1124.00,2,0,2.00
06/02/2004,22:00,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/02/2004,22:02,1124.25,1124.25,1123.75,1123.75,2,5,7.00
06/02/2004,22:04,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/02/2004,22:05,1124.00,1124.00,1123.75,1123.75,14,10,24.00
06/02/2004,22:08,1123.75,1123.75,1122.50,1122.75,80,198,278.00
06/02/2004,22:09,1123.00,1123.00,1123.00,1123.00,2,0,2.00
06/02/2004,22:10,1122.75,1122.75,1122.75,1122.75,0,11,11.00
06/02/2004,22:11,1122.75,1122.75,1122.75,1122.75,0,32,32.00
06/02/2004,22:12,1122.75,1122.75,1122.75,1122.75,0,18,18.00
06/02/2004,22:13,1122.75,1122.75,1122.50,1122.50,0,83,83.00
06/02/2004,22:14,1122.50,1122.75,1122.50,1122.75,2,5,7.00
06/02/2004,22:15,1122.50,1122.50,1122.50,1122.50,0,26,26.00
06/02/2004,22:16,1122.50,1122.50,1122.50,1122.50,0,1,1.00
06/02/2004,22:17,1122.50,1122.50,1121.75,1122.00,18,292,310.00
06/02/2004,22:18,1122.00,1122.00,1121.75,1121.75,3,79,82.00
06/02/2004,22:20,1122.00,1122.00,1121.75,1122.00,4,2,6.00
06/02/2004,22:21,1121.75,1122.00,1121.75,1121.75,25,20,45.00
06/02/2004,22:22,1121.75,1121.75,1121.50,1121.50,0,10,10.00
06/02/2004,22:23,1121.75,1121.75,1121.75,1121.75,5,0,5.00
06/02/2004,22:24,1122.00,1122.00,1122.00,1122.00,2,0,2.00
06/02/2004,22:25,1122.00,1122.00,1121.75,1121.75,1,6,7.00
06/02/2004,22:26,1122.00,1122.25,1122.00,1122.25,3,0,3.00
06/02/2004,22:27,1122.25,1122.50,1122.25,1122.50,22,0,22.00
06/02/2004,22:29,1122.25,1122.25,1122.25,1122.25,0,1,1.00
06/02/2004,22:30,1122.25,1122.25,1122.25,1122.25,0,4,4.00
06/02/2004,22:31,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,22:33,1122.00,1122.00,1122.00,1122.00,0,1,1.00
06/02/2004,22:34,1122.50,1122.50,1122.50,1122.50,1,0,1.00
06/02/2004,22:36,1122.00,1122.00,1122.00,1122.00,0,30,30.00
06/02/2004,22:38,1122.25,1122.25,1122.25,1122.25,7,0,7.00
06/02/2004,22:39,1122.25,1122.25,1121.75,1121.75,25,46,71.00
06/02/2004,22:40,1121.75,1122.25,1121.75,1122.25,19,18,37.00
06/02/2004,22:42,1122.00,1122.00,1121.75,1121.75,0,34,34.00
06/02/2004,22:43,1121.75,1121.75,1121.75,1121.75,0,8,8.00
06/02/2004,22:44,1121.75,1122.00,1121.75,1121.75,1,17,18.00
06/02/2004,22:45,1121.75,1122.00,1121.50,1121.75,9,53,62.00
06/02/2004,22:46,1121.50,1121.75,1121.50,1121.75,52,1,53.00
06/02/2004,22:48,1121.75,1121.75,1121.25,1121.75,7,201,208.00
06/02/2004,22:49,1121.50,1121.50,1121.25,1121.50,2,58,60.00
06/02/2004,22:50,1121.25,1121.75,1121.25,1121.75,11,10,21.00
06/02/2004,22:51,1121.50,1121.50,1121.50,1121.50,0,13,13.00
06/02/2004,22:53,1121.50,1121.50,1121.50,1121.50,0,100,100.00
06/02/2004,22:54,1121.75,1121.75,1121.75,1121.75,11,0,11.00
06/02/2004,22:56,1121.75,1121.75,1121.75,1121.75,1,0,1.00
06/02/2004,22:57,1121.75,1121.75,1121.75,1121.75,7,0,7.00
06/02/2004,22:58,1121.75,1121.75,1121.75,1121.75,2,0,2.00
06/02/2004,22:59,1121.75,1122.00,1121.75,1122.00,52,0,52.00
06/02/2004,23:00,1121.75,1121.75,1121.75,1121.75,0,50,50.00
06/02/2004,23:01,1121.75,1121.75,1121.75,1121.75,0,2,2.00
06/02/2004,23:03,1121.75,1121.75,1121.75,1121.75,0,4,4.00
06/02/2004,23:04,1121.50,1121.50,1121.50,1121.50,0,1,1.00
06/02/2004,23:05,1122.00,1122.00,1122.00,1122.00,4,0,4.00
06/02/2004,23:06,1122.00,1122.00,1121.75,1121.75,58,6,64.00
06/02/2004,23:07,1121.75,1121.75,1121.75,1121.75,0,27,27.00
06/02/2004,23:08,1121.75,1121.75,1121.75,1121.75,0,7,7.00
06/02/2004,23:09,1121.50,1121.50,1121.50,1121.50,0,22,22.00
06/02/2004,23:10,1121.25,1121.25,1121.25,1121.25,0,1,1.00
06/02/2004,23:12,1121.25,1121.50,1121.25,1121.50,1,21,22.00
06/02/2004,23:13,1121.25,1121.25,1121.25,1121.25,0,14,14.00
06/02/2004,23:14,1121.25,1121.25,1121.25,1121.25,0,2,2.00
06/02/2004,23:15,1121.25,1121.25,1121.25,1121.25,0,73,73.00
06/02/2004,23:16,1121.50,1121.50,1121.50,1121.50,1,0,1.00
06/02/2004,23:17,1121.25,1121.25,1121.00,1121.00,1,62,63.00
06/02/2004,23:18,1121.25,1121.50,1121.25,1121.50,4,0,4.00
06/02/2004,23:19,1121.00,1121.25,1121.00,1121.25,17,27,44.00
06/02/2004,23:20,1121.25,1121.25,1121.00,1121.25,31,1,32.00
06/02/2004,23:21,1121.25,1121.25,1121.25,1121.25,10,0,10.00
06/02/2004,23:22,1121.25,1121.25,1121.25,1121.25,5,0,5.00
06/02/2004,23:24,1121.50,1121.75,1121.50,1121.50,13,13,26.00
06/02/2004,23:25,1121.25,1121.25,1120.75,1121.00,97,34,131.00
06/02/2004,23:26,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/02/2004,23:27,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/02/2004,23:28,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/02/2004,23:30,1120.75,1120.75,1120.75,1120.75,0,6,6.00
06/02/2004,23:31,1120.75,1120.75,1120.75,1120.75,0,5,5.00
06/02/2004,23:32,1120.75,1120.75,1120.75,1120.75,0,26,26.00
06/02/2004,23:33,1120.75,1120.75,1120.75,1120.75,0,10,10.00
06/02/2004,23:34,1120.75,1120.75,1120.75,1120.75,0,2,2.00
06/02/2004,23:35,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/02/2004,23:36,1120.75,1120.75,1120.75,1120.75,0,7,7.00
06/02/2004,23:37,1120.75,1120.75,1120.75,1120.75,0,32,32.00
06/02/2004,23:38,1120.75,1121.00,1120.50,1120.75,4,23,27.00
06/02/2004,23:39,1120.75,1120.75,1120.50,1120.50,2,51,53.00
06/02/2004,23:40,1120.50,1120.50,1120.50,1120.50,0,37,37.00
06/02/2004,23:41,1120.50,1120.75,1120.50,1120.50,9,69,78.00
06/02/2004,23:42,1120.25,1121.00,1120.25,1121.00,64,16,80.00
06/02/2004,23:43,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/02/2004,23:44,1120.75,1120.75,1120.75,1120.75,0,4,4.00
06/02/2004,23:45,1120.75,1120.75,1120.75,1120.75,0,3,3.00
06/02/2004,23:46,1120.75,1120.75,1120.75,1120.75,0,35,35.00
06/02/2004,23:47,1120.75,1120.75,1120.50,1120.50,0,89,89.00
06/02/2004,23:48,1120.50,1120.50,1120.25,1120.50,2,67,69.00
06/02/2004,23:49,1120.50,1120.75,1120.25,1120.75,104,1,105.00
06/02/2004,23:50,1120.50,1120.50,1120.50,1120.50,0,36,36.00
06/02/2004,23:51,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/02/2004,23:52,1120.50,1120.50,1120.50,1120.50,0,13,13.00
06/02/2004,23:53,1120.50,1120.50,1120.50,1120.50,0,17,17.00
06/02/2004,23:54,1120.25,1120.50,1120.25,1120.50,11,13,24.00
06/02/2004,23:55,1120.25,1120.50,1120.25,1120.50,1,27,28.00
06/02/2004,23:56,1120.25,1120.25,1118.00,1118.50,242,683,925.00
06/02/2004,23:57,1118.75,1118.75,1118.75,1118.75,9,0,9.00
06/02/2004,23:58,1118.75,1118.75,1118.50,1118.75,92,57,149.00
06/02/2004,23:59,1118.75,1118.75,1118.50,1118.50,25,1,26.00
06/03/2004,00:00,1118.75,1118.75,1118.50,1118.75,32,1,33.00
06/03/2004,00:01,1118.75,1118.75,1118.75,1118.75,65,0,65.00
06/03/2004,00:02,1118.75,1118.75,1118.50,1118.75,7,16,23.00
06/03/2004,00:03,1118.75,1118.75,1118.75,1118.75,2,0,2.00
06/03/2004,00:04,1118.50,1118.75,1118.50,1118.75,1,2,3.00
06/03/2004,00:05,1118.75,1118.75,1118.75,1118.75,35,0,35.00
06/03/2004,00:06,1118.75,1118.75,1118.50,1118.50,7,10,17.00
06/03/2004,00:07,1118.75,1118.75,1118.75,1118.75,4,0,4.00
06/03/2004,00:08,1118.75,1118.75,1118.75,1118.75,11,0,11.00
06/03/2004,00:09,1118.50,1118.50,1118.50,1118.50,0,4,4.00
06/03/2004,00:10,1118.75,1118.75,1118.75,1118.75,140,0,140.00
06/03/2004,00:11,1119.00,1119.00,1119.00,1119.00,11,0,11.00
06/03/2004,00:12,1119.00,1119.00,1119.00,1119.00,4,0,4.00
06/03/2004,00:13,1119.00,1119.00,1118.75,1119.00,14,25,39.00
06/03/2004,00:14,1118.75,1119.00,1118.75,1119.00,1,1,2.00
06/03/2004,00:15,1118.75,1119.00,1118.75,1118.75,1,19,20.00
06/03/2004,00:16,1119.00,1119.00,1118.75,1118.75,2,10,12.00
06/03/2004,00:19,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/03/2004,00:20,1118.75,1118.75,1118.75,1118.75,0,27,27.00
06/03/2004,00:21,1118.75,1118.75,1118.50,1118.75,1,4,5.00
06/03/2004,00:22,1118.50,1118.50,1118.50,1118.50,0,40,40.00
06/03/2004,00:23,1118.50,1118.50,1118.50,1118.50,0,11,11.00
06/03/2004,00:24,1118.50,1118.75,1118.50,1118.75,1,2,3.00
06/03/2004,00:25,1118.50,1118.75,1118.50,1118.75,3,4,7.00
06/03/2004,00:27,1118.50,1118.75,1118.50,1118.50,1,2,3.00
06/03/2004,00:28,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/03/2004,00:29,1118.75,1118.75,1118.75,1118.75,5,0,5.00
06/03/2004,00:31,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/03/2004,00:32,1118.50,1118.75,1118.50,1118.75,11,1,12.00
06/03/2004,00:35,1118.75,1118.75,1118.75,1118.75,2,0,2.00
06/03/2004,00:36,1118.75,1118.75,1118.50,1118.50,12,23,35.00
06/03/2004,00:37,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/03/2004,00:38,1118.50,1118.50,1118.50,1118.50,0,76,76.00
06/03/2004,00:40,1118.50,1118.75,1118.50,1118.75,1,1,2.00
06/03/2004,00:41,1118.75,1119.00,1118.75,1119.00,13,0,13.00
06/03/2004,00:42,1119.00,1119.00,1119.00,1119.00,9,0,9.00
06/03/2004,00:43,1119.00,1119.00,1119.00,1119.00,82,0,82.00
06/03/2004,00:44,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/03/2004,00:45,1119.25,1119.25,1119.25,1119.25,61,0,61.00
06/03/2004,00:46,1119.25,1119.75,1119.25,1119.50,156,15,171.00
06/03/2004,00:47,1119.50,1119.75,1119.50,1119.50,1,46,47.00
06/03/2004,00:48,1119.50,1119.50,1119.50,1119.50,0,21,21.00
06/03/2004,00:49,1119.25,1119.25,1119.25,1119.25,0,15,15.00
06/03/2004,00:51,1119.00,1119.25,1119.00,1119.00,1,15,16.00
06/03/2004,00:52,1119.00,1119.00,1119.00,1119.00,0,45,45.00
06/03/2004,00:54,1119.00,1119.00,1119.00,1119.00,0,3,3.00
06/03/2004,00:55,1119.00,1119.00,1119.00,1119.00,0,6,6.00
06/03/2004,00:56,1118.75,1118.75,1118.50,1118.75,1,47,48.00
06/03/2004,00:57,1118.75,1118.75,1118.75,1118.75,7,0,7.00
06/03/2004,00:58,1118.75,1118.75,1118.75,1118.75,10,0,10.00
06/03/2004,00:59,1118.75,1119.00,1118.75,1118.75,9,8,17.00
06/03/2004,01:00,1118.75,1118.75,1118.75,1118.75,0,23,23.00
06/03/2004,01:01,1118.75,1118.75,1118.75,1118.75,0,12,12.00
06/03/2004,01:02,1119.00,1119.00,1118.75,1118.75,10,5,15.00
06/03/2004,01:03,1119.00,1119.00,1118.75,1119.00,2,14,16.00
06/03/2004,01:04,1119.00,1119.00,1118.75,1118.75,2,69,71.00
06/03/2004,01:05,1118.75,1118.75,1118.00,1118.25,27,107,134.00
06/03/2004,01:06,1118.00,1118.25,1118.00,1118.25,50,27,77.00
06/03/2004,01:07,1118.25,1118.50,1118.25,1118.50,2,0,2.00
06/03/2004,01:08,1118.50,1118.50,1118.50,1118.50,35,0,35.00
06/03/2004,01:09,1118.50,1118.75,1118.50,1118.75,39,0,39.00
06/03/2004,01:10,1118.75,1119.00,1118.75,1119.00,14,0,14.00
06/03/2004,01:11,1119.00,1119.25,1119.00,1119.25,77,0,77.00
06/03/2004,01:12,1119.25,1119.50,1118.50,1118.75,31,91,122.00
06/03/2004,01:13,1118.75,1119.00,1118.75,1119.00,111,0,111.00
06/03/2004,01:14,1118.75,1119.25,1118.50,1119.25,90,28,118.00
06/03/2004,01:16,1119.25,1119.25,1119.25,1119.25,12,0,12.00
06/03/2004,01:18,1119.50,1119.50,1119.50,1119.50,2,0,2.00
06/03/2004,01:19,1119.25,1119.25,1119.25,1119.25,0,11,11.00
06/03/2004,01:20,1119.50,1119.50,1119.50,1119.50,45,0,45.00
06/03/2004,01:21,1119.50,1119.50,1119.50,1119.50,5,0,5.00
06/03/2004,01:24,1119.50,1119.50,1119.50,1119.50,7,0,7.00
06/03/2004,01:25,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/03/2004,01:26,1119.50,1119.75,1119.50,1119.75,2,0,2.00
06/03/2004,01:27,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/03/2004,01:28,1119.50,1119.50,1119.25,1119.50,10,20,30.00
06/03/2004,01:29,1119.50,1119.50,1119.50,1119.50,7,0,7.00
06/03/2004,01:30,1119.50,1119.50,1119.50,1119.50,23,0,23.00
06/03/2004,01:31,1119.75,1119.75,1119.50,1119.50,22,9,31.00
06/03/2004,01:32,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/03/2004,01:33,1119.50,1119.75,1119.50,1119.75,11,4,15.00
06/03/2004,01:34,1119.75,1119.75,1119.50,1119.75,3,28,31.00
06/03/2004,01:35,1119.50,1119.50,1119.50,1119.50,0,66,66.00
06/03/2004,01:36,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/03/2004,01:37,1119.50,1119.50,1119.50,1119.50,0,14,14.00
06/03/2004,01:38,1119.75,1120.00,1119.75,1119.75,199,36,235.00
06/03/2004,01:39,1119.75,1120.00,1119.75,1119.75,5,11,16.00
06/03/2004,01:40,1119.75,1120.00,1119.75,1120.00,3,3,6.00
06/03/2004,01:41,1119.75,1119.75,1119.75,1119.75,0,13,13.00
06/03/2004,01:42,1120.00,1120.00,1119.75,1119.75,1,1,2.00
06/03/2004,01:44,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/03/2004,01:45,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/03/2004,01:46,1119.75,1119.75,1119.75,1119.75,0,106,106.00
06/03/2004,01:48,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/03/2004,01:49,1120.00,1120.25,1120.00,1120.25,187,0,187.00
06/03/2004,01:50,1120.25,1120.25,1120.00,1120.25,36,1,37.00
06/03/2004,01:51,1120.50,1120.50,1120.25,1120.25,5,3,8.00
06/03/2004,01:52,1120.25,1120.25,1120.25,1120.25,0,27,27.00
06/03/2004,01:53,1120.00,1120.25,1120.00,1120.00,1,57,58.00
06/03/2004,01:54,1120.00,1120.00,1120.00,1120.00,0,14,14.00
06/03/2004,01:55,1120.25,1120.25,1120.25,1120.25,3,0,3.00
06/03/2004,01:56,1120.25,1120.25,1120.25,1120.25,62,0,62.00
06/03/2004,01:57,1120.50,1120.50,1120.25,1120.25,5,3,8.00
06/03/2004,01:58,1120.50,1120.50,1120.50,1120.50,6,0,6.00
06/03/2004,01:59,1120.50,1120.50,1120.00,1120.00,4,141,145.00
06/03/2004,02:00,1120.00,1120.00,1120.00,1120.00,0,36,36.00
06/03/2004,02:01,1120.25,1120.25,1119.75,1120.00,81,215,296.00
06/03/2004,02:02,1120.00,1120.25,1119.75,1119.75,4,111,115.00
06/03/2004,02:03,1119.75,1120.00,1119.75,1119.75,6,138,144.00
06/03/2004,02:04,1119.75,1120.00,1119.75,1120.00,3,5,8.00
06/03/2004,02:05,1119.75,1120.00,1119.75,1119.75,19,69,88.00
06/03/2004,02:06,1120.00,1120.00,1120.00,1120.00,49,0,49.00
06/03/2004,02:07,1120.00,1120.25,1120.00,1120.25,9,36,45.00
06/03/2004,02:08,1120.00,1120.25,1120.00,1120.00,5,49,54.00
06/03/2004,02:09,1120.00,1120.50,1120.00,1120.50,102,11,113.00
06/03/2004,02:10,1120.50,1120.75,1120.25,1120.50,13,38,51.00
06/03/2004,02:11,1120.50,1120.50,1120.50,1120.50,0,20,20.00
06/03/2004,02:12,1120.50,1120.50,1120.25,1120.50,14,47,61.00
06/03/2004,02:13,1120.50,1120.50,1120.50,1120.50,10,0,10.00
06/03/2004,02:14,1120.50,1120.50,1120.50,1120.50,13,0,13.00
06/03/2004,02:15,1120.50,1120.50,1120.50,1120.50,10,0,10.00
06/03/2004,02:17,1120.50,1120.50,1120.50,1120.50,24,0,24.00
06/03/2004,02:18,1120.50,1120.50,1120.25,1120.25,4,30,34.00
06/03/2004,02:19,1120.25,1120.25,1120.25,1120.25,0,15,15.00
06/03/2004,02:20,1120.25,1120.50,1119.75,1119.75,10,285,295.00
06/03/2004,02:21,1120.00,1120.00,1119.75,1119.75,74,9,83.00
06/03/2004,02:22,1119.75,1120.00,1119.75,1120.00,1,9,10.00
06/03/2004,02:23,1120.00,1120.00,1119.75,1119.75,46,146,192.00
06/03/2004,02:24,1119.75,1119.75,1119.50,1119.50,0,151,151.00
06/03/2004,02:25,1119.50,1119.75,1119.50,1119.75,54,2,56.00
06/03/2004,02:26,1119.75,1119.75,1119.25,1119.25,7,68,75.00
06/03/2004,02:27,1119.25,1119.25,1119.00,1119.25,5,54,59.00
06/03/2004,02:28,1119.25,1119.25,1119.00,1119.00,76,8,84.00
06/03/2004,02:29,1119.25,1119.75,1119.00,1119.75,111,11,122.00
06/03/2004,02:30,1119.75,1119.75,1119.50,1119.50,1,24,25.00
06/03/2004,02:31,1119.75,1120.00,1119.50,1120.00,87,9,96.00
06/03/2004,02:32,1120.00,1120.00,1119.75,1119.75,17,24,41.00
06/03/2004,02:33,1120.00,1120.00,1119.75,1119.75,6,35,41.00
06/03/2004,02:34,1119.75,1119.75,1119.50,1119.50,0,39,39.00
06/03/2004,02:35,1119.75,1119.75,1119.75,1119.75,30,0,30.00
06/03/2004,02:36,1119.75,1120.00,1119.75,1119.75,33,32,65.00
06/03/2004,02:37,1119.75,1119.75,1119.50,1119.50,0,59,59.00
06/03/2004,02:38,1119.50,1119.75,1119.50,1119.75,2,20,22.00
06/03/2004,02:39,1119.75,1119.75,1119.50,1119.50,1,39,40.00
06/03/2004,02:40,1119.50,1119.75,1119.25,1119.25,7,22,29.00
06/03/2004,02:41,1119.50,1119.50,1119.25,1119.50,16,8,24.00
06/03/2004,02:42,1119.25,1119.25,1119.25,1119.25,0,8,8.00
06/03/2004,02:43,1119.25,1119.25,1119.25,1119.25,0,16,16.00
06/03/2004,02:44,1119.25,1119.25,1119.25,1119.25,0,8,8.00
06/03/2004,02:45,1119.25,1119.50,1119.25,1119.50,12,8,20.00
06/03/2004,02:46,1119.50,1119.50,1119.25,1119.25,5,8,13.00
06/03/2004,02:47,1119.50,1119.50,1119.25,1119.50,98,3,101.00
06/03/2004,02:48,1119.50,1119.75,1119.50,1119.75,50,0,50.00
06/03/2004,02:49,1119.75,1119.75,1119.50,1119.75,23,8,31.00
06/03/2004,02:50,1119.75,1119.75,1119.75,1119.75,19,0,19.00
06/03/2004,02:51,1119.75,1120.00,1119.75,1120.00,19,1,20.00
06/03/2004,02:52,1120.00,1120.00,1119.75,1120.00,4,11,15.00
06/03/2004,02:53,1119.75,1120.00,1119.75,1120.00,101,12,113.00
06/03/2004,02:54,1120.00,1120.00,1120.00,1120.00,6,0,6.00
06/03/2004,02:55,1120.00,1120.00,1120.00,1120.00,10,0,10.00
06/03/2004,02:56,1120.00,1120.00,1120.00,1120.00,12,0,12.00
06/03/2004,02:57,1120.00,1120.25,1120.00,1120.25,31,0,31.00
06/03/2004,02:58,1120.00,1120.00,1120.00,1120.00,0,11,11.00
06/03/2004,02:59,1120.25,1120.50,1120.25,1120.25,87,16,103.00
06/03/2004,03:00,1120.00,1120.25,1120.00,1120.00,26,11,37.00
06/03/2004,03:01,1120.00,1120.00,1120.00,1120.00,0,12,12.00
06/03/2004,03:02,1120.00,1120.25,1120.00,1120.00,6,22,28.00
06/03/2004,03:03,1120.00,1120.00,1120.00,1120.00,0,20,20.00
06/03/2004,03:04,1120.00,1120.25,1120.00,1120.25,7,15,22.00
06/03/2004,03:05,1120.00,1120.00,1120.00,1120.00,0,10,10.00
06/03/2004,03:06,1120.00,1120.00,1119.75,1119.75,0,31,31.00
06/03/2004,03:07,1119.75,1119.75,1119.75,1119.75,0,11,11.00
06/03/2004,03:08,1119.75,1119.75,1119.75,1119.75,0,6,6.00
06/03/2004,03:09,1119.75,1120.00,1119.75,1120.00,11,13,24.00
06/03/2004,03:10,1120.00,1120.00,1119.75,1119.75,25,7,32.00
06/03/2004,03:11,1119.75,1119.75,1119.50,1119.50,0,67,67.00
06/03/2004,03:13,1119.50,1119.50,1119.50,1119.50,0,50,50.00
06/03/2004,03:14,1119.50,1119.50,1119.50,1119.50,0,13,13.00
06/03/2004,03:15,1119.50,1119.50,1119.25,1119.25,0,20,20.00
06/03/2004,03:16,1119.50,1119.50,1119.00,1119.00,60,203,263.00
06/03/2004,03:17,1119.00,1119.25,1119.00,1119.25,1,47,48.00
06/03/2004,03:18,1119.25,1119.25,1119.00,1119.25,77,10,87.00
06/03/2004,03:19,1119.25,1119.25,1119.25,1119.25,21,0,21.00
06/03/2004,03:20,1119.25,1119.50,1119.25,1119.25,52,7,59.00
06/03/2004,03:21,1119.00,1119.25,1119.00,1119.00,6,5,11.00
06/03/2004,03:22,1119.25,1119.25,1119.25,1119.25,14,0,14.00
06/03/2004,03:23,1119.25,1119.25,1119.25,1119.25,61,0,61.00
06/03/2004,03:24,1119.25,1119.25,1119.25,1119.25,109,0,109.00
06/03/2004,03:25,1119.25,1119.25,1119.00,1119.25,120,10,130.00
06/03/2004,03:26,1119.25,1119.50,1119.25,1119.50,35,0,35.00
06/03/2004,03:27,1119.50,1119.75,1119.50,1119.75,43,0,43.00
06/03/2004,03:28,1119.50,1119.50,1119.50,1119.50,0,8,8.00
06/03/2004,03:29,1119.50,1119.50,1119.50,1119.50,0,14,14.00
06/03/2004,03:30,1119.25,1119.25,1119.25,1119.25,0,8,8.00
06/03/2004,03:31,1119.25,1119.75,1119.25,1119.75,28,8,36.00
06/03/2004,03:32,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/03/2004,03:33,1119.25,1119.50,1119.25,1119.25,1,107,108.00
06/03/2004,03:34,1119.25,1119.25,1118.75,1118.75,0,186,186.00
06/03/2004,03:35,1118.75,1118.75,1118.25,1118.25,2,188,190.00
06/03/2004,03:36,1118.25,1118.50,1118.00,1118.25,27,192,219.00
06/03/2004,03:37,1118.25,1118.50,1118.00,1118.50,107,1,108.00
06/03/2004,03:38,1118.50,1118.50,1118.25,1118.50,30,30,60.00
06/03/2004,03:39,1118.25,1118.50,1118.25,1118.25,1,327,328.00
06/03/2004,03:40,1118.25,1118.25,1118.00,1118.00,0,171,171.00
06/03/2004,03:41,1118.25,1118.25,1117.75,1118.00,23,228,251.00
06/03/2004,03:42,1117.75,1118.00,1117.75,1118.00,33,11,44.00
06/03/2004,03:43,1118.00,1118.50,1118.00,1118.25,47,13,60.00
06/03/2004,03:44,1118.25,1118.25,1118.25,1118.25,0,17,17.00
06/03/2004,03:45,1118.25,1118.25,1117.75,1118.00,12,89,101.00
06/03/2004,03:46,1118.25,1118.25,1118.00,1118.00,38,33,71.00
06/03/2004,03:47,1118.00,1118.00,1117.75,1118.00,71,12,83.00
06/03/2004,03:48,1118.25,1118.25,1118.00,1118.00,1,35,36.00
06/03/2004,03:49,1118.00,1118.00,1117.50,1117.50,12,81,93.00
06/03/2004,03:50,1117.75,1117.75,1117.25,1117.50,198,264,462.00
06/03/2004,03:51,1117.25,1117.50,1116.75,1117.00,63,263,326.00
06/03/2004,03:52,1117.00,1117.50,1117.00,1117.50,31,1,32.00
06/03/2004,03:53,1117.25,1117.50,1117.25,1117.50,22,26,48.00
06/03/2004,03:54,1117.50,1117.50,1117.25,1117.50,185,8,193.00
06/03/2004,03:55,1117.50,1117.75,1117.50,1117.50,3,4,7.00
06/03/2004,03:56,1117.50,1117.75,1117.50,1117.75,82,13,95.00
06/03/2004,03:57,1117.75,1117.75,1117.50,1117.50,60,9,69.00
06/03/2004,03:58,1117.50,1117.75,1117.50,1117.75,90,4,94.00
06/03/2004,03:59,1117.75,1117.75,1117.75,1117.75,24,0,24.00
06/03/2004,04:00,1117.75,1117.75,1117.75,1117.75,25,0,25.00
06/03/2004,04:01,1117.75,1117.75,1117.75,1117.75,29,0,29.00
06/03/2004,04:02,1117.50,1117.75,1117.50,1117.75,3,10,13.00
06/03/2004,04:03,1117.75,1117.75,1117.50,1117.50,5,9,14.00
06/03/2004,04:04,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/03/2004,04:05,1117.50,1117.50,1117.50,1117.50,0,10,10.00
06/03/2004,04:06,1117.75,1117.75,1117.50,1117.50,36,9,45.00
06/03/2004,04:07,1117.75,1117.75,1117.75,1117.75,68,0,68.00
06/03/2004,04:08,1117.75,1117.75,1117.50,1117.50,49,9,58.00
06/03/2004,04:09,1117.75,1117.75,1117.75,1117.75,25,0,25.00
06/03/2004,04:10,1117.75,1117.75,1117.75,1117.75,50,0,50.00
06/03/2004,04:11,1117.75,1118.00,1117.75,1118.00,52,9,61.00
06/03/2004,04:12,1118.00,1118.00,1117.75,1117.75,1,5,6.00
06/03/2004,04:13,1117.75,1118.00,1117.75,1117.75,78,28,106.00
06/03/2004,04:14,1118.00,1118.00,1117.75,1117.75,31,9,40.00
06/03/2004,04:15,1118.00,1118.00,1118.00,1118.00,2,0,2.00
06/03/2004,04:16,1118.00,1118.00,1117.75,1118.00,22,11,33.00
06/03/2004,04:17,1117.75,1118.00,1117.75,1117.75,25,11,36.00
06/03/2004,04:18,1118.00,1118.00,1118.00,1118.00,32,0,32.00
06/03/2004,04:19,1117.75,1118.00,1117.75,1118.00,132,15,147.00
06/03/2004,04:20,1118.00,1118.25,1118.00,1118.00,132,9,141.00
06/03/2004,04:21,1118.00,1118.25,1118.00,1118.25,1,1,2.00
06/03/2004,04:22,1118.25,1118.25,1118.25,1118.25,94,0,94.00
06/03/2004,04:23,1118.50,1118.50,1118.50,1118.50,67,0,67.00
06/03/2004,04:24,1118.25,1118.50,1118.25,1118.50,2,9,11.00
06/03/2004,04:25,1118.25,1118.50,1118.25,1118.50,7,25,32.00
06/03/2004,04:27,1118.25,1118.50,1118.25,1118.50,14,9,23.00
06/03/2004,04:28,1118.25,1118.50,1118.25,1118.50,1,10,11.00
06/03/2004,04:29,1118.25,1118.25,1118.00,1118.00,0,66,66.00
06/03/2004,04:30,1118.25,1118.25,1118.00,1118.25,15,9,24.00
06/03/2004,04:31,1118.00,1118.50,1118.00,1118.50,11,9,20.00
06/03/2004,04:32,1118.50,1118.75,1118.50,1118.50,39,5,44.00
06/03/2004,04:33,1118.50,1118.75,1118.50,1118.75,4,11,15.00
06/03/2004,04:34,1118.75,1118.75,1118.50,1118.50,4,9,13.00
06/03/2004,04:36,1118.50,1118.75,1118.50,1118.75,5,9,14.00
06/03/2004,04:37,1118.50,1118.50,1118.50,1118.50,0,24,24.00
06/03/2004,04:39,1118.75,1118.75,1118.50,1118.50,1,9,10.00
06/03/2004,04:40,1118.75,1118.75,1118.50,1118.50,11,9,20.00
06/03/2004,04:41,1118.50,1118.50,1118.50,1118.50,0,6,6.00
06/03/2004,04:42,1118.50,1118.75,1118.50,1118.75,5,11,16.00
06/03/2004,04:43,1118.50,1118.75,1118.50,1118.50,2,14,16.00
06/03/2004,04:44,1118.50,1118.75,1118.50,1118.75,10,11,21.00
06/03/2004,04:45,1118.75,1118.75,1118.50,1118.75,8,10,18.00
06/03/2004,04:46,1118.50,1118.75,1118.50,1118.75,20,4,24.00
06/03/2004,04:47,1118.50,1119.00,1118.50,1118.75,94,33,127.00
06/03/2004,04:48,1118.75,1118.75,1118.50,1118.50,0,13,13.00
06/03/2004,04:49,1118.50,1118.50,1118.50,1118.50,0,7,7.00
06/03/2004,04:50,1118.50,1118.50,1118.50,1118.50,0,8,8.00
06/03/2004,04:51,1118.50,1118.50,1118.50,1118.50,0,7,7.00
06/03/2004,04:53,1118.50,1118.50,1118.25,1118.50,12,86,98.00
06/03/2004,04:54,1118.25,1118.25,1118.25,1118.25,0,7,7.00
06/03/2004,04:55,1118.25,1118.25,1118.25,1118.25,0,37,37.00
06/03/2004,04:56,1118.25,1118.25,1118.25,1118.25,0,7,7.00
06/03/2004,04:57,1118.25,1118.25,1118.25,1118.25,0,7,7.00
06/03/2004,04:58,1118.50,1118.50,1118.25,1118.50,9,1,10.00
06/03/2004,04:59,1118.50,1118.50,1118.25,1118.50,20,6,26.00
06/03/2004,05:00,1118.25,1118.25,1118.25,1118.25,0,7,7.00
06/03/2004,05:01,1118.25,1118.25,1118.25,1118.25,0,18,18.00
06/03/2004,05:02,1118.25,1118.25,1118.25,1118.25,0,12,12.00
06/03/2004,05:03,1118.25,1118.75,1118.25,1118.50,73,19,92.00
06/03/2004,05:04,1118.75,1118.75,1118.50,1118.50,1,32,33.00
06/03/2004,05:05,1118.50,1118.50,1118.50,1118.50,0,21,21.00
06/03/2004,05:06,1118.75,1118.75,1118.75,1118.75,53,0,53.00
06/03/2004,05:07,1118.75,1118.75,1118.75,1118.75,7,0,7.00
06/03/2004,05:08,1118.75,1118.75,1118.75,1118.75,20,0,20.00
06/03/2004,05:09,1118.50,1118.75,1118.50,1118.75,1,7,8.00
06/03/2004,05:10,1118.50,1118.75,1118.50,1118.75,3,7,10.00
06/03/2004,05:11,1118.50,1118.50,1118.25,1118.50,1,14,15.00
06/03/2004,05:12,1118.50,1118.50,1118.25,1118.50,11,1,12.00
06/03/2004,05:13,1118.50,1118.75,1118.50,1118.50,37,1,38.00
06/03/2004,05:14,1118.50,1118.75,1118.50,1118.75,7,7,14.00
06/03/2004,05:15,1118.50,1118.75,1118.50,1118.75,1,7,8.00
06/03/2004,05:16,1118.75,1118.75,1118.50,1118.50,9,11,20.00
06/03/2004,05:17,1118.75,1118.75,1118.50,1118.50,8,4,12.00
06/03/2004,05:19,1118.75,1118.75,1118.50,1118.75,8,6,14.00
06/03/2004,05:20,1118.75,1118.75,1118.75,1118.75,4,0,4.00
06/03/2004,05:21,1118.75,1119.00,1118.75,1118.75,14,6,20.00
06/03/2004,05:23,1119.00,1119.00,1118.75,1118.75,5,6,11.00
06/03/2004,05:24,1119.00,1119.25,1119.00,1119.25,52,0,52.00
06/03/2004,05:25,1119.25,1119.50,1119.25,1119.50,117,0,117.00
06/03/2004,05:26,1119.25,1119.25,1119.25,1119.25,0,96,96.00
06/03/2004,05:27,1119.25,1119.50,1119.25,1119.25,10,74,84.00
06/03/2004,05:28,1119.50,1119.75,1119.25,1119.75,245,3,248.00
06/03/2004,05:29,1119.50,1119.75,1119.50,1119.75,1,21,22.00
06/03/2004,05:30,1119.75,1120.00,1119.50,1120.00,339,6,345.00
06/03/2004,05:31,1119.75,1119.75,1119.75,1119.75,0,16,16.00
06/03/2004,05:32,1119.75,1119.75,1119.25,1119.25,0,116,116.00
06/03/2004,05:33,1119.75,1119.75,1119.50,1119.75,57,6,63.00
06/03/2004,05:34,1119.75,1119.75,1119.75,1119.75,6,0,6.00
06/03/2004,05:35,1119.75,1119.75,1119.50,1119.50,4,16,20.00
06/03/2004,05:36,1119.50,1119.50,1119.50,1119.50,0,91,91.00
06/03/2004,05:37,1119.25,1119.50,1119.25,1119.50,3,10,13.00
06/03/2004,05:38,1119.25,1119.50,1119.25,1119.50,10,6,16.00
06/03/2004,05:40,1119.50,1119.50,1119.25,1119.25,5,6,11.00
06/03/2004,05:41,1119.50,1119.50,1119.50,1119.50,1,0,1.00
06/03/2004,05:43,1119.25,1119.25,1119.25,1119.25,0,6,6.00
06/03/2004,05:44,1119.25,1119.25,1119.25,1119.25,0,1,1.00
06/03/2004,05:45,1119.25,1119.50,1119.25,1119.50,55,7,62.00
06/03/2004,05:47,1119.50,1119.50,1119.50,1119.50,58,0,58.00
06/03/2004,05:48,1119.75,1119.75,1119.50,1119.50,51,1,52.00
06/03/2004,05:49,1119.75,1119.75,1119.75,1119.75,5,0,5.00
06/03/2004,05:50,1119.50,1120.00,1119.50,1120.00,87,6,93.00
06/03/2004,05:51,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/03/2004,05:52,1119.75,1120.00,1119.75,1120.00,1,7,8.00
06/03/2004,05:53,1119.75,1120.00,1119.75,1120.00,28,3,31.00
06/03/2004,05:54,1120.00,1120.00,1119.75,1119.75,59,6,65.00
06/03/2004,05:56,1120.00,1120.25,1120.00,1120.25,107,0,107.00
06/03/2004,05:57,1120.25,1120.25,1120.00,1120.00,1,9,10.00
06/03/2004,05:58,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/03/2004,05:59,1120.00,1120.25,1120.00,1120.25,2,8,10.00
06/03/2004,06:00,1120.25,1120.25,1120.00,1120.00,5,6,11.00
06/03/2004,06:01,1120.00,1120.25,1120.00,1120.00,20,56,76.00
06/03/2004,06:02,1120.00,1120.25,1120.00,1120.25,60,11,71.00
06/03/2004,06:03,1120.50,1120.50,1120.25,1120.25,4,55,59.00
06/03/2004,06:04,1120.50,1120.75,1120.50,1120.50,174,35,209.00
06/03/2004,06:05,1120.50,1120.50,1120.50,1120.50,0,56,56.00
06/03/2004,06:06,1120.50,1120.75,1120.50,1120.75,2,14,16.00
06/03/2004,06:07,1120.75,1120.75,1120.50,1120.75,5,25,30.00
06/03/2004,06:08,1120.75,1121.00,1120.75,1120.75,165,23,188.00
06/03/2004,06:09,1120.50,1120.75,1120.50,1120.75,58,6,64.00
06/03/2004,06:10,1120.75,1120.75,1120.75,1120.75,82,0,82.00
06/03/2004,06:11,1120.75,1120.75,1120.50,1120.75,7,156,163.00
06/03/2004,06:12,1120.50,1120.75,1120.50,1120.75,3,3,6.00
06/03/2004,06:13,1120.50,1120.75,1120.50,1120.50,50,15,65.00
06/03/2004,06:15,1120.50,1120.75,1120.50,1120.50,4,11,15.00
06/03/2004,06:16,1120.50,1120.50,1120.50,1120.50,0,8,8.00
06/03/2004,06:18,1120.50,1120.50,1120.25,1120.50,12,15,27.00
06/03/2004,06:19,1120.50,1120.50,1120.50,1120.50,3,0,3.00
06/03/2004,06:20,1120.50,1120.50,1120.25,1120.25,12,7,19.00
06/03/2004,06:21,1120.25,1120.25,1120.25,1120.25,0,27,27.00
06/03/2004,06:22,1120.25,1120.50,1120.25,1120.25,11,5,16.00
06/03/2004,06:23,1120.25,1120.50,1120.25,1120.50,1,8,9.00
06/03/2004,06:24,1120.25,1120.25,1120.25,1120.25,0,10,10.00
06/03/2004,06:25,1120.50,1120.50,1120.25,1120.25,50,45,95.00
06/03/2004,06:26,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/03/2004,06:27,1120.00,1120.00,1120.00,1120.00,0,27,27.00
06/03/2004,06:28,1119.75,1120.25,1119.75,1120.25,111,19,130.00
06/03/2004,06:29,1120.25,1120.25,1119.75,1120.25,108,25,133.00
06/03/2004,06:30,1120.00,1120.25,1120.00,1120.00,3,34,37.00
06/03/2004,06:31,1120.00,1120.25,1120.00,1120.25,1,3,4.00
06/03/2004,06:32,1120.25,1120.25,1120.25,1120.25,17,0,17.00
06/03/2004,06:33,1120.50,1120.50,1120.25,1120.50,13,1,14.00
06/03/2004,06:34,1120.25,1120.25,1120.25,1120.25,0,23,23.00
06/03/2004,06:35,1120.00,1120.25,1120.00,1120.25,1,7,8.00
06/03/2004,06:36,1120.25,1120.25,1120.25,1120.25,10,0,10.00
06/03/2004,06:37,1120.00,1120.25,1120.00,1120.25,11,7,18.00
06/03/2004,06:38,1120.00,1120.25,1120.00,1120.25,20,83,103.00
06/03/2004,06:39,1120.00,1120.25,1119.50,1119.75,46,312,358.00
06/03/2004,06:40,1119.50,1120.00,1119.50,1120.00,27,13,40.00
06/03/2004,06:41,1119.75,1120.25,1119.50,1120.25,260,14,274.00
06/03/2004,06:42,1120.00,1120.00,1120.00,1120.00,0,6,6.00
06/03/2004,06:43,1120.00,1120.25,1120.00,1120.00,2,8,10.00
06/03/2004,06:44,1120.00,1120.00,1120.00,1120.00,0,14,14.00
06/03/2004,06:45,1120.00,1120.25,1119.75,1120.25,4,3,7.00
06/03/2004,06:46,1120.00,1120.00,1119.75,1120.00,9,22,31.00
06/03/2004,06:47,1120.00,1120.00,1119.75,1120.00,48,1,49.00
06/03/2004,06:48,1120.25,1120.25,1120.00,1120.00,51,18,69.00
06/03/2004,06:49,1120.00,1120.00,1119.75,1119.75,2,17,19.00
06/03/2004,06:50,1120.00,1120.00,1119.25,1119.25,82,386,468.00
06/03/2004,06:51,1119.50,1119.50,1119.25,1119.50,141,2,143.00
06/03/2004,06:52,1119.50,1119.50,1119.25,1119.50,25,3,28.00
06/03/2004,06:53,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/03/2004,06:54,1119.50,1119.50,1119.50,1119.50,0,56,56.00
06/03/2004,06:55,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/03/2004,06:56,1119.75,1119.75,1119.75,1119.75,92,0,92.00
06/03/2004,06:57,1119.75,1119.75,1119.75,1119.75,85,0,85.00
06/03/2004,06:58,1119.75,1119.75,1119.50,1119.75,6,1,7.00
06/03/2004,07:00,1120.00,1120.00,1119.75,1120.00,17,25,42.00
06/03/2004,07:01,1120.00,1120.00,1119.75,1119.75,35,1,36.00
06/03/2004,07:02,1119.75,1120.00,1119.75,1119.75,20,8,28.00
06/03/2004,07:03,1120.00,1120.00,1119.75,1120.00,53,1,54.00
06/03/2004,07:04,1120.00,1120.25,1120.00,1120.25,25,0,25.00
06/03/2004,07:05,1120.00,1120.00,1119.75,1119.75,61,260,321.00
06/03/2004,07:06,1119.50,1120.00,1119.50,1120.00,125,2,127.00
06/03/2004,07:07,1119.75,1119.75,1119.75,1119.75,0,21,21.00
06/03/2004,07:08,1119.75,1119.75,1119.75,1119.75,0,20,20.00
06/03/2004,07:09,1120.00,1120.25,1120.00,1120.00,84,6,90.00
06/03/2004,07:10,1120.00,1120.00,1120.00,1120.00,0,23,23.00
06/03/2004,07:11,1120.00,1120.25,1120.00,1120.25,1,24,25.00
06/03/2004,07:12,1120.25,1120.25,1120.00,1120.00,50,1,51.00
06/03/2004,07:13,1120.00,1120.00,1120.00,1120.00,0,41,41.00
06/03/2004,07:14,1120.00,1120.00,1120.00,1120.00,0,6,6.00
06/03/2004,07:15,1120.25,1120.25,1120.00,1120.00,10,2,12.00
06/03/2004,07:16,1120.25,1120.25,1120.00,1120.25,4,6,10.00
06/03/2004,07:17,1120.25,1120.25,1120.00,1120.00,84,2,86.00
06/03/2004,07:18,1120.00,1120.00,1119.75,1119.75,1,139,140.00
06/03/2004,07:19,1119.75,1120.25,1119.75,1120.25,77,26,103.00
06/03/2004,07:20,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/03/2004,07:21,1120.00,1120.00,1120.00,1120.00,0,437,437.00
06/03/2004,07:22,1120.00,1120.00,1119.75,1119.75,4,55,59.00
06/03/2004,07:23,1120.00,1120.00,1120.00,1120.00,108,0,108.00
06/03/2004,07:24,1120.00,1120.00,1120.00,1120.00,53,0,53.00
06/03/2004,07:25,1120.00,1120.00,1119.75,1120.00,12,7,19.00
06/03/2004,07:26,1119.75,1119.75,1119.75,1119.75,0,318,318.00
06/03/2004,07:27,1119.50,1119.75,1119.50,1119.75,6,38,44.00
06/03/2004,07:28,1119.75,1119.75,1119.75,1119.75,14,0,14.00
06/03/2004,07:29,1119.75,1119.75,1119.50,1119.50,22,41,63.00
06/03/2004,07:30,1119.75,1119.75,1119.50,1119.75,128,168,296.00
06/03/2004,07:31,1119.75,1119.75,1119.25,1119.75,68,304,372.00
06/03/2004,07:32,1119.75,1120.25,1119.50,1120.00,118,64,182.00
06/03/2004,07:33,1120.00,1120.00,1119.75,1120.00,10,154,164.00
06/03/2004,07:34,1120.00,1120.25,1120.00,1120.00,50,73,123.00
06/03/2004,07:35,1120.00,1120.25,1120.00,1120.00,4,30,34.00
06/03/2004,07:36,1120.00,1120.25,1120.00,1120.25,280,183,463.00
06/03/2004,07:37,1120.50,1120.50,1120.25,1120.25,5,173,178.00
06/03/2004,07:38,1120.25,1120.75,1120.25,1120.50,118,22,140.00
06/03/2004,07:39,1120.50,1120.75,1120.25,1120.25,2,199,201.00
06/03/2004,07:40,1120.25,1120.75,1120.25,1120.75,43,14,57.00
06/03/2004,07:41,1120.50,1120.75,1120.25,1120.50,10,56,66.00
06/03/2004,07:42,1120.50,1120.75,1120.50,1120.75,146,9,155.00
06/03/2004,07:43,1120.75,1120.75,1120.50,1120.75,19,15,34.00
06/03/2004,07:44,1120.75,1121.00,1120.75,1120.75,185,50,235.00
06/03/2004,07:45,1120.75,1120.75,1120.75,1120.75,0,93,93.00
06/03/2004,07:46,1120.75,1121.00,1120.75,1121.00,21,64,85.00
06/03/2004,07:47,1120.75,1120.75,1120.50,1120.75,33,29,62.00
06/03/2004,07:48,1120.75,1120.75,1120.50,1120.50,96,2,98.00
06/03/2004,07:49,1120.75,1120.75,1120.50,1120.50,64,13,77.00
06/03/2004,07:50,1120.75,1120.75,1120.75,1120.75,56,0,56.00
06/03/2004,07:51,1120.75,1120.75,1120.50,1120.75,51,1,52.00
06/03/2004,07:52,1120.75,1121.00,1120.75,1121.00,5,0,5.00
06/03/2004,07:53,1121.00,1121.25,1120.75,1121.00,177,56,233.00
06/03/2004,07:54,1121.00,1121.00,1120.75,1121.00,101,21,122.00
06/03/2004,07:55,1121.00,1121.00,1120.75,1120.75,13,131,144.00
06/03/2004,07:56,1120.75,1121.00,1120.75,1120.75,3,19,22.00
06/03/2004,07:57,1120.75,1121.00,1120.75,1120.75,24,20,44.00
06/03/2004,07:58,1121.00,1121.00,1121.00,1121.00,6,0,6.00
06/03/2004,07:59,1121.00,1121.00,1121.00,1121.00,99,0,99.00
06/03/2004,08:00,1121.00,1121.25,1121.00,1121.00,29,15,44.00
06/03/2004,08:01,1121.00,1121.25,1121.00,1121.25,4,8,12.00
06/03/2004,08:02,1121.25,1121.25,1121.00,1121.00,4,74,78.00
06/03/2004,08:03,1121.00,1121.25,1121.00,1121.25,26,13,39.00
06/03/2004,08:04,1121.00,1121.25,1121.00,1121.00,15,43,58.00
06/03/2004,08:05,1121.00,1121.25,1121.00,1121.25,10,2,12.00
06/03/2004,08:06,1121.00,1121.25,1121.00,1121.00,4,15,19.00
06/03/2004,08:07,1121.00,1121.25,1121.00,1121.25,4,35,39.00
06/03/2004,08:08,1121.00,1121.25,1121.00,1121.25,9,17,26.00
06/03/2004,08:09,1121.00,1121.25,1121.00,1121.00,3,16,19.00
06/03/2004,08:10,1121.00,1121.50,1121.00,1121.25,197,101,298.00
06/03/2004,08:11,1121.50,1121.50,1121.25,1121.25,12,179,191.00
06/03/2004,08:12,1121.25,1121.50,1121.25,1121.25,2,115,117.00
06/03/2004,08:13,1121.25,1121.50,1121.25,1121.50,1,10,11.00
06/03/2004,08:14,1121.50,1121.75,1121.25,1121.75,160,80,240.00
06/03/2004,08:15,1121.50,1121.75,1121.50,1121.75,582,39,621.00
06/03/2004,08:16,1121.75,1121.75,1121.25,1121.25,9,177,186.00
06/03/2004,08:17,1121.25,1121.50,1121.00,1121.00,1,335,336.00
06/03/2004,08:18,1121.25,1121.25,1121.00,1121.00,23,41,64.00
06/03/2004,08:19,1121.00,1121.25,1121.00,1121.25,92,1,93.00
06/03/2004,08:20,1121.25,1121.50,1121.25,1121.50,3,44,47.00
06/03/2004,08:21,1121.25,1121.75,1121.25,1121.50,175,44,219.00
06/03/2004,08:22,1121.50,1121.50,1121.50,1121.50,0,40,40.00
06/03/2004,08:23,1121.50,1121.75,1121.50,1121.50,9,150,159.00
06/03/2004,08:24,1121.50,1121.75,1121.50,1121.75,163,17,180.00
06/03/2004,08:25,1121.75,1121.75,1121.50,1121.50,14,131,145.00
06/03/2004,08:26,1121.50,1121.50,1121.25,1121.25,1,115,116.00
06/03/2004,08:27,1121.25,1121.50,1121.25,1121.25,6,92,98.00
06/03/2004,08:28,1121.25,1121.50,1120.75,1121.00,143,388,531.00
06/03/2004,08:29,1121.00,1121.50,1121.00,1121.25,85,217,302.00
06/03/2004,08:30,1121.25,1121.75,1121.25,1121.50,411,371,782.00
06/03/2004,08:31,1121.75,1122.00,1121.25,1122.00,1674,1280,2954.00
06/03/2004,08:32,1122.00,1122.25,1121.25,1121.25,709,1282,1991.00
06/03/2004,08:33,1121.25,1121.50,1121.00,1121.00,366,1905,2271.00
06/03/2004,08:34,1121.25,1121.25,1120.75,1120.75,1173,2698,3871.00
06/03/2004,08:35,1120.50,1121.00,1120.50,1121.00,961,1102,2063.00
06/03/2004,08:36,1121.00,1121.25,1120.75,1120.75,1099,1315,2414.00
06/03/2004,08:37,1120.75,1121.75,1120.75,1121.50,1448,1683,3131.00
06/03/2004,08:38,1121.50,1121.75,1121.00,1121.25,742,1338,2080.00
06/03/2004,08:39,1121.25,1121.75,1121.00,1121.50,978,202,1180.00
06/03/2004,08:40,1121.25,1121.50,1121.00,1121.25,341,642,983.00
06/03/2004,08:41,1121.25,1121.25,1120.50,1121.25,1075,1375,2450.00
06/03/2004,08:42,1121.25,1121.25,1120.75,1120.75,269,648,917.00
06/03/2004,08:43,1121.00,1121.00,1120.50,1120.75,316,366,682.00
06/03/2004,08:44,1120.75,1121.25,1120.50,1121.00,985,643,1628.00
06/03/2004,08:45,1121.00,1121.75,1121.00,1121.25,2528,924,3452.00
06/03/2004,08:46,1121.25,1122.50,1121.00,1122.00,2846,1457,4303.00
06/03/2004,08:47,1121.75,1122.25,1121.75,1122.25,483,150,633.00
06/03/2004,08:48,1122.25,1122.25,1121.75,1122.00,290,494,784.00
06/03/2004,08:49,1122.00,1122.25,1121.50,1121.75,709,1051,1760.00
06/03/2004,08:50,1121.75,1122.50,1121.75,1122.25,1089,765,1854.00
06/03/2004,08:51,1122.25,1122.50,1121.75,1121.75,649,869,1518.00
06/03/2004,08:52,1122.00,1122.00,1121.50,1121.75,427,727,1154.00
06/03/2004,08:53,1121.75,1122.00,1121.50,1121.50,178,717,895.00
06/03/2004,08:54,1121.50,1121.75,1121.25,1121.50,278,388,666.00
06/03/2004,08:55,1121.25,1121.50,1121.00,1121.00,400,882,1282.00
06/03/2004,08:56,1121.00,1121.50,1121.00,1121.50,864,2031,2895.00
06/03/2004,08:57,1121.25,1121.75,1121.00,1121.00,547,579,1126.00
06/03/2004,08:58,1121.00,1121.50,1120.75,1121.25,539,765,1304.00
06/03/2004,08:59,1121.50,1122.00,1121.50,1121.75,593,127,720.00
06/03/2004,09:00,1121.75,1121.75,1121.25,1121.50,227,342,569.00
06/03/2004,09:01,1121.50,1122.00,1121.00,1121.25,575,1047,1622.00
06/03/2004,09:02,1121.25,1121.75,1120.50,1120.50,312,1317,1629.00
06/03/2004,09:03,1120.50,1121.00,1120.00,1120.00,317,2330,2647.00
06/03/2004,09:04,1120.00,1120.25,1119.25,1119.25,2681,2659,5340.00
06/03/2004,09:05,1119.50,1120.00,1119.25,1119.75,3307,2912,6219.00
06/03/2004,09:06,1119.75,1119.75,1119.25,1119.50,785,916,1701.00
06/03/2004,09:07,1119.50,1120.00,1119.25,1119.50,858,961,1819.00
06/03/2004,09:08,1119.50,1119.50,1119.00,1119.25,1718,2688,4406.00
06/03/2004,09:09,1119.50,1120.25,1119.25,1120.00,2258,1004,3262.00
06/03/2004,09:10,1120.00,1120.50,1119.75,1120.25,1470,499,1969.00
06/03/2004,09:11,1120.25,1120.50,1120.00,1120.25,1224,868,2092.00
06/03/2004,09:12,1120.00,1120.25,1119.50,1120.00,616,931,1547.00
06/03/2004,09:13,1120.00,1120.00,1119.25,1119.25,397,1183,1580.00
06/03/2004,09:14,1119.25,1120.00,1119.25,1120.00,1254,1204,2458.00
06/03/2004,09:15,1120.00,1120.25,1119.00,1119.00,383,3222,3605.00
06/03/2004,09:16,1119.00,1119.50,1119.00,1119.25,1462,1291,2753.00
06/03/2004,09:17,1119.25,1119.75,1119.25,1119.50,737,871,1608.00
06/03/2004,09:18,1119.50,1119.50,1119.25,1119.25,465,463,928.00
06/03/2004,09:19,1119.50,1119.50,1118.75,1119.00,410,4507,4917.00
06/03/2004,09:20,1119.00,1119.25,1119.00,1119.00,1369,771,2140.00
06/03/2004,09:21,1119.00,1119.50,1119.00,1119.25,668,249,917.00
06/03/2004,09:22,1119.25,1119.50,1119.00,1119.25,128,329,457.00
06/03/2004,09:23,1119.25,1119.50,1119.00,1119.25,790,664,1454.00
06/03/2004,09:24,1119.25,1119.75,1119.25,1119.75,934,538,1472.00
06/03/2004,09:25,1119.75,1120.00,1119.50,1120.00,1171,280,1451.00
06/03/2004,09:26,1120.00,1120.25,1119.75,1120.00,1573,1290,2863.00
06/03/2004,09:27,1120.00,1120.00,1119.75,1119.75,949,107,1056.00
06/03/2004,09:28,1120.00,1120.00,1119.25,1119.50,191,1722,1913.00
06/03/2004,09:29,1119.75,1120.00,1119.25,1120.00,778,534,1312.00
06/03/2004,09:30,1120.00,1120.50,1119.75,1120.25,1232,236,1468.00
06/03/2004,09:31,1120.25,1121.00,1120.00,1120.75,2643,633,3276.00
06/03/2004,09:32,1120.75,1121.00,1120.25,1120.75,1840,1498,3338.00
06/03/2004,09:33,1120.75,1121.25,1120.75,1121.25,1375,833,2208.00
06/03/2004,09:34,1121.25,1122.25,1121.25,1122.25,3650,623,4273.00
06/03/2004,09:35,1122.25,1123.00,1121.75,1122.75,4682,2017,6699.00
06/03/2004,09:36,1122.75,1123.00,1122.50,1122.50,2420,1747,4167.00
06/03/2004,09:37,1122.50,1122.75,1121.75,1122.00,366,3072,3438.00
06/03/2004,09:38,1121.75,1122.00,1121.50,1122.00,912,1243,2155.00
06/03/2004,09:39,1121.75,1122.00,1121.50,1121.75,234,734,968.00
06/03/2004,09:40,1121.75,1121.75,1121.00,1121.50,584,1482,2066.00
06/03/2004,09:41,1121.50,1121.50,1121.00,1121.00,198,996,1194.00
06/03/2004,09:42,1121.25,1121.50,1121.00,1121.25,771,158,929.00
06/03/2004,09:43,1121.25,1121.25,1120.75,1121.25,929,2169,3098.00
06/03/2004,09:44,1121.00,1121.25,1120.25,1120.50,1118,2503,3621.00
06/03/2004,09:45,1120.75,1121.00,1120.50,1121.00,172,17,189.00
06/03/2004,09:46,1121.00,1121.25,1120.75,1121.00,783,730,1513.00
06/03/2004,09:47,1120.75,1121.25,1120.50,1121.25,1067,926,1993.00
06/03/2004,09:48,1121.00,1121.25,1121.00,1121.00,108,52,160.00
06/03/2004,09:49,1121.00,1121.25,1120.75,1120.75,4,488,492.00
06/03/2004,09:50,1120.75,1121.25,1120.25,1120.50,828,1026,1854.00
06/03/2004,09:51,1120.50,1121.00,1120.50,1120.75,429,76,505.00
06/03/2004,09:52,1120.75,1121.25,1120.75,1120.75,290,298,588.00
06/03/2004,09:53,1121.00,1121.00,1120.50,1120.50,157,736,893.00
06/03/2004,09:54,1120.50,1120.50,1120.00,1120.25,343,1305,1648.00
06/03/2004,09:55,1120.00,1120.25,1119.75,1120.25,1965,1378,3343.00
06/03/2004,09:56,1120.00,1120.75,1120.00,1120.50,876,406,1282.00
06/03/2004,09:57,1120.75,1120.75,1120.00,1120.25,292,788,1080.00
06/03/2004,09:58,1120.50,1121.00,1120.25,1120.50,352,458,810.00
06/03/2004,09:59,1120.75,1120.75,1120.50,1120.50,78,456,534.00
06/03/2004,10:00,1120.50,1120.75,1120.25,1120.75,117,43,160.00
06/03/2004,10:01,1120.50,1120.75,1120.00,1120.25,449,853,1302.00
06/03/2004,10:02,1120.00,1120.25,1119.75,1120.00,361,970,1331.00
06/03/2004,10:03,1120.00,1120.25,1120.00,1120.25,221,160,381.00
06/03/2004,10:04,1120.25,1120.50,1120.25,1120.25,347,568,915.00
06/03/2004,10:05,1120.25,1121.00,1120.25,1121.00,955,199,1154.00
06/03/2004,10:06,1121.00,1121.50,1120.75,1121.25,2020,1444,3464.00
06/03/2004,10:07,1121.50,1121.50,1120.75,1121.00,464,486,950.00
06/03/2004,10:08,1121.00,1121.50,1120.75,1121.25,392,263,655.00
06/03/2004,10:09,1121.25,1121.25,1120.75,1121.00,393,441,834.00
06/03/2004,10:10,1121.00,1121.00,1120.75,1121.00,345,11,356.00
06/03/2004,10:11,1120.75,1121.25,1120.25,1120.75,342,1463,1805.00
06/03/2004,10:12,1120.50,1121.00,1120.50,1121.00,380,23,403.00
06/03/2004,10:13,1121.00,1121.25,1120.75,1121.25,541,236,777.00
06/03/2004,10:14,1121.00,1121.25,1121.00,1121.00,19,388,407.00
06/03/2004,10:15,1121.00,1121.25,1120.75,1121.00,93,380,473.00
06/03/2004,10:16,1121.00,1121.75,1120.75,1121.75,1779,129,1908.00
06/03/2004,10:17,1121.75,1122.50,1121.50,1122.50,2735,697,3432.00
06/03/2004,10:18,1122.50,1122.50,1122.00,1122.00,975,842,1817.00
06/03/2004,10:19,1122.00,1122.25,1122.00,1122.25,919,136,1055.00
06/03/2004,10:20,1122.00,1122.50,1122.00,1122.25,802,340,1142.00
06/03/2004,10:21,1122.25,1122.75,1122.00,1122.50,1437,397,1834.00
06/03/2004,10:22,1122.25,1122.50,1121.75,1121.75,218,1939,2157.00
06/03/2004,10:23,1121.75,1122.00,1121.25,1121.50,361,1623,1984.00
06/03/2004,10:24,1121.50,1121.75,1120.75,1121.25,1544,1925,3469.00
06/03/2004,10:25,1121.00,1121.50,1121.00,1121.25,412,798,1210.00
06/03/2004,10:26,1121.25,1121.50,1121.00,1121.25,281,257,538.00
06/03/2004,10:27,1121.25,1121.75,1121.25,1121.75,420,45,465.00
06/03/2004,10:28,1121.75,1121.75,1121.50,1121.50,159,29,188.00
06/03/2004,10:29,1121.50,1122.00,1121.50,1122.00,273,43,316.00
06/03/2004,10:30,1121.75,1122.25,1121.75,1122.25,1211,707,1918.00
06/03/2004,10:31,1122.25,1122.75,1122.25,1122.25,977,1139,2116.00
06/03/2004,10:32,1122.25,1123.75,1122.25,1123.25,4961,2013,6974.00
06/03/2004,10:33,1123.00,1123.75,1123.00,1123.50,1447,930,2377.00
06/03/2004,10:34,1123.50,1123.75,1123.25,1123.50,1102,800,1902.00
06/03/2004,10:35,1123.50,1123.50,1123.00,1123.50,1278,414,1692.00
06/03/2004,10:36,1123.50,1123.75,1123.25,1123.50,460,608,1068.00
06/03/2004,10:37,1123.75,1124.00,1123.25,1123.25,1487,799,2286.00
06/03/2004,10:38,1123.25,1124.00,1123.25,1123.75,1268,489,1757.00
06/03/2004,10:39,1123.75,1124.00,1123.25,1123.75,854,960,1814.00
06/03/2004,10:40,1123.75,1125.00,1123.75,1124.25,6161,3026,9187.00
06/03/2004,10:41,1124.50,1124.75,1124.00,1124.25,1225,1316,2541.00
06/03/2004,10:42,1124.00,1124.25,1123.75,1123.75,317,1667,1984.00
06/03/2004,10:43,1124.00,1124.00,1123.75,1124.00,929,107,1036.00
06/03/2004,10:44,1123.75,1124.00,1123.75,1123.75,500,551,1051.00
06/03/2004,10:45,1123.75,1124.00,1123.50,1123.50,106,458,564.00
06/03/2004,10:46,1123.50,1123.75,1123.50,1123.50,55,218,273.00
06/03/2004,10:47,1123.50,1124.50,1123.50,1124.25,2420,119,2539.00
06/03/2004,10:48,1124.25,1124.50,1123.75,1124.00,225,993,1218.00
06/03/2004,10:49,1124.00,1124.50,1123.75,1124.00,670,609,1279.00
06/03/2004,10:50,1124.00,1124.00,1123.75,1123.75,131,218,349.00
06/03/2004,10:51,1123.75,1124.00,1123.75,1123.75,18,89,107.00
06/03/2004,10:52,1123.75,1124.00,1123.25,1123.75,565,1250,1815.00
06/03/2004,10:53,1123.75,1123.75,1123.25,1123.25,1112,430,1542.00
06/03/2004,10:54,1123.25,1123.75,1123.25,1123.75,240,314,554.00
06/03/2004,10:55,1123.50,1123.75,1123.50,1123.75,387,36,423.00
06/03/2004,10:56,1123.75,1124.00,1123.50,1123.75,375,17,392.00
06/03/2004,10:57,1123.75,1124.00,1123.25,1123.50,46,585,631.00
06/03/2004,10:58,1123.50,1124.00,1123.50,1123.75,707,121,828.00
06/03/2004,10:59,1124.00,1124.25,1123.75,1124.00,534,82,616.00
06/03/2004,11:00,1124.00,1124.25,1123.50,1123.50,136,441,577.00
06/03/2004,11:01,1123.50,1123.75,1123.25,1123.50,203,355,558.00
06/03/2004,11:02,1123.50,1123.50,1123.25,1123.50,156,209,365.00
06/03/2004,11:03,1123.50,1123.50,1123.25,1123.25,14,43,57.00
06/03/2004,11:04,1123.25,1123.50,1123.25,1123.50,80,79,159.00
06/03/2004,11:05,1123.25,1123.50,1123.00,1123.25,206,339,545.00
06/03/2004,11:06,1123.25,1123.75,1123.25,1123.75,358,44,402.00
06/03/2004,11:07,1123.75,1124.00,1123.50,1123.50,448,132,580.00
06/03/2004,11:08,1123.50,1123.75,1123.50,1123.50,277,232,509.00
06/03/2004,11:09,1123.75,1123.75,1123.25,1123.25,4,782,786.00
06/03/2004,11:10,1123.25,1123.50,1123.25,1123.50,26,133,159.00
06/03/2004,11:11,1123.50,1123.50,1123.25,1123.25,9,369,378.00
06/03/2004,11:12,1123.50,1123.75,1123.25,1123.75,980,219,1199.00
06/03/2004,11:13,1123.50,1123.75,1123.50,1123.75,240,252,492.00
06/03/2004,11:14,1123.75,1124.50,1123.75,1124.25,3476,1160,4636.00
06/03/2004,11:15,1124.50,1124.50,1123.75,1124.00,414,901,1315.00
06/03/2004,11:16,1123.75,1124.00,1123.50,1123.75,1155,391,1546.00
06/03/2004,11:17,1124.00,1124.25,1123.75,1124.00,210,176,386.00
06/03/2004,11:18,1124.00,1124.00,1123.75,1123.75,221,191,412.00
06/03/2004,11:19,1123.75,1124.00,1123.75,1124.00,19,100,119.00
06/03/2004,11:20,1123.75,1124.00,1123.75,1123.75,2,463,465.00
06/03/2004,11:21,1123.75,1124.25,1123.75,1124.25,654,238,892.00
06/03/2004,11:22,1124.00,1124.50,1124.00,1124.00,222,540,762.00
06/03/2004,11:23,1124.25,1124.25,1124.00,1124.25,46,762,808.00
06/03/2004,11:24,1124.00,1124.50,1124.00,1124.25,261,534,795.00
06/03/2004,11:25,1124.00,1124.25,1123.75,1124.25,460,230,690.00
06/03/2004,11:26,1124.25,1124.25,1124.00,1124.00,210,61,271.00
06/03/2004,11:27,1124.00,1124.25,1123.75,1124.00,219,237,456.00
06/03/2004,11:28,1123.75,1124.25,1123.75,1124.00,148,61,209.00
06/03/2004,11:29,1124.00,1124.50,1124.00,1124.00,284,72,356.00
06/03/2004,11:30,1124.25,1124.25,1124.00,1124.25,203,4,207.00
06/03/2004,11:31,1124.00,1124.25,1124.00,1124.00,17,363,380.00
06/03/2004,11:32,1124.00,1124.25,1124.00,1124.25,1,41,42.00
06/03/2004,11:33,1124.25,1124.75,1124.25,1124.75,1575,139,1714.00
06/03/2004,11:34,1124.50,1125.00,1124.25,1124.50,888,1985,2873.00
06/03/2004,11:35,1124.50,1124.75,1124.25,1124.75,1627,31,1658.00
06/03/2004,11:36,1124.75,1125.00,1124.50,1124.75,301,176,477.00
06/03/2004,11:37,1124.75,1125.25,1124.75,1125.00,2517,1040,3557.00
06/03/2004,11:38,1125.00,1125.00,1124.50,1124.75,195,764,959.00
06/03/2004,11:39,1124.75,1125.00,1124.50,1124.75,366,783,1149.00
06/03/2004,11:40,1124.50,1125.50,1124.50,1125.00,2071,1301,3372.00
06/03/2004,11:41,1125.00,1125.00,1124.50,1124.75,26,652,678.00
06/03/2004,11:42,1124.75,1124.75,1124.50,1124.50,63,33,96.00
06/03/2004,11:43,1124.75,1124.75,1124.50,1124.75,188,35,223.00
06/03/2004,11:44,1124.50,1124.75,1124.50,1124.50,101,100,201.00
06/03/2004,11:45,1124.50,1124.75,1124.50,1124.75,152,168,320.00
06/03/2004,11:46,1124.50,1124.75,1124.25,1124.25,43,706,749.00
06/03/2004,11:47,1124.25,1124.50,1124.00,1124.25,532,826,1358.00
06/03/2004,11:48,1124.25,1124.25,1124.00,1124.00,422,154,576.00
06/03/2004,11:49,1124.00,1124.50,1124.00,1124.50,200,21,221.00
06/03/2004,11:50,1124.50,1124.50,1124.00,1124.25,55,314,369.00
06/03/2004,11:51,1124.00,1124.25,1124.00,1124.00,73,566,639.00
06/03/2004,11:52,1123.75,1124.00,1123.75,1124.00,420,39,459.00
06/03/2004,11:53,1123.75,1124.00,1123.75,1124.00,60,7,67.00
06/03/2004,11:54,1124.00,1124.00,1123.75,1123.75,17,108,125.00
06/03/2004,11:55,1123.75,1124.00,1123.25,1123.25,165,1310,1475.00
06/03/2004,11:56,1123.25,1124.00,1123.25,1123.75,1000,369,1369.00
06/03/2004,11:57,1123.75,1124.00,1123.50,1123.50,143,665,808.00
06/03/2004,11:58,1123.50,1123.75,1123.50,1123.50,36,257,293.00
06/03/2004,11:59,1123.75,1123.75,1123.50,1123.75,4,4,8.00
06/03/2004,12:00,1123.75,1123.75,1123.00,1123.25,50,1174,1224.00
06/03/2004,12:01,1123.25,1123.50,1123.00,1123.25,176,398,574.00
06/03/2004,12:02,1123.25,1123.50,1123.00,1123.25,77,154,231.00
06/03/2004,12:03,1123.25,1123.50,1123.25,1123.50,80,12,92.00
06/03/2004,12:04,1123.50,1123.75,1123.25,1123.50,315,337,652.00
06/03/2004,12:05,1123.50,1123.75,1123.25,1123.50,202,79,281.00
06/03/2004,12:06,1123.50,1123.75,1123.25,1123.50,50,223,273.00
06/03/2004,12:07,1123.25,1123.50,1123.25,1123.50,4,22,26.00
06/03/2004,12:08,1123.50,1123.50,1123.25,1123.50,62,6,68.00
06/03/2004,12:09,1123.50,1124.00,1123.50,1123.75,532,129,661.00
06/03/2004,12:10,1123.75,1123.75,1123.50,1123.50,8,308,316.00
06/03/2004,12:11,1123.50,1123.75,1123.25,1123.25,13,227,240.00
06/03/2004,12:12,1123.50,1123.50,1123.25,1123.50,66,2,68.00
06/03/2004,12:13,1123.50,1123.50,1123.25,1123.25,66,142,208.00
06/03/2004,12:14,1123.25,1123.75,1123.25,1123.75,360,117,477.00
06/03/2004,12:15,1123.75,1124.25,1123.50,1124.25,1479,771,2250.00
06/03/2004,12:16,1124.00,1124.25,1123.75,1123.75,604,887,1491.00
06/03/2004,12:17,1124.00,1124.25,1124.00,1124.25,356,42,398.00
06/03/2004,12:18,1124.25,1124.25,1123.75,1123.75,159,207,366.00
06/03/2004,12:19,1124.00,1124.00,1123.75,1123.75,256,17,273.00
06/03/2004,12:20,1124.00,1124.25,1123.75,1124.00,134,299,433.00
06/03/2004,12:21,1123.75,1124.00,1123.75,1123.75,195,13,208.00
06/03/2004,12:22,1124.00,1124.00,1123.75,1123.75,201,31,232.00
06/03/2004,12:23,1124.00,1124.25,1123.75,1124.25,1053,93,1146.00
06/03/2004,12:24,1124.25,1124.25,1123.50,1123.50,241,1153,1394.00
06/03/2004,12:25,1123.75,1123.75,1123.50,1123.50,106,317,423.00
06/03/2004,12:26,1123.50,1123.75,1123.50,1123.75,58,13,71.00
06/03/2004,12:27,1123.75,1123.75,1123.25,1123.50,201,244,445.00
06/03/2004,12:28,1123.25,1124.00,1123.25,1123.50,336,48,384.00
06/03/2004,12:29,1123.50,1123.75,1123.50,1123.75,114,35,149.00
06/03/2004,12:30,1123.75,1123.75,1123.50,1123.50,37,37,74.00
06/03/2004,12:31,1123.50,1123.75,1123.50,1123.50,2,165,167.00
06/03/2004,12:32,1123.50,1123.50,1123.25,1123.50,24,164,188.00
06/03/2004,12:33,1123.25,1123.50,1123.25,1123.50,20,318,338.00
06/03/2004,12:34,1123.50,1123.50,1123.00,1123.00,9,678,687.00
06/03/2004,12:35,1123.00,1123.25,1123.00,1123.00,104,211,315.00
06/03/2004,12:36,1123.25,1123.25,1122.75,1123.00,773,974,1747.00
06/03/2004,12:37,1123.00,1123.00,1122.75,1122.75,306,135,441.00
06/03/2004,12:38,1122.75,1123.00,1122.50,1122.50,354,909,1263.00
06/03/2004,12:39,1122.50,1122.75,1122.25,1122.50,172,1122,1294.00
06/03/2004,12:40,1122.25,1122.75,1122.25,1122.75,571,275,846.00
06/03/2004,12:41,1122.50,1122.75,1122.50,1122.50,60,56,116.00
06/03/2004,12:42,1122.50,1122.75,1122.50,1122.75,55,60,115.00
06/03/2004,12:43,1122.75,1122.75,1122.50,1122.75,19,78,97.00
06/03/2004,12:44,1122.50,1122.75,1122.50,1122.75,112,22,134.00
06/03/2004,12:45,1122.75,1122.75,1122.50,1122.50,48,7,55.00
06/03/2004,12:46,1122.50,1122.75,1122.50,1122.75,100,16,116.00
06/03/2004,12:47,1122.75,1123.00,1122.50,1122.75,618,126,744.00
06/03/2004,12:48,1122.75,1123.00,1122.75,1123.00,87,79,166.00
06/03/2004,12:49,1123.00,1123.00,1122.75,1123.00,379,18,397.00
06/03/2004,12:50,1123.00,1123.00,1122.75,1123.00,225,158,383.00
06/03/2004,12:51,1123.00,1123.00,1122.75,1123.00,1063,116,1179.00
06/03/2004,12:52,1123.25,1123.25,1122.50,1122.50,122,621,743.00
06/03/2004,12:53,1122.50,1122.75,1122.50,1122.75,21,28,49.00
06/03/2004,12:54,1122.50,1122.75,1122.25,1122.50,201,2160,2361.00
06/03/2004,12:55,1122.50,1122.75,1122.25,1122.25,221,145,366.00
06/03/2004,12:56,1122.25,1122.50,1122.00,1122.25,355,1022,1377.00
06/03/2004,12:57,1122.25,1122.50,1122.00,1122.25,379,225,604.00
06/03/2004,12:58,1122.25,1122.25,1122.00,1122.25,118,98,216.00
06/03/2004,12:59,1122.25,1122.25,1121.50,1121.75,381,1961,2342.00
06/03/2004,13:00,1122.00,1122.00,1121.50,1121.75,1080,795,1875.00
06/03/2004,13:01,1121.75,1121.75,1121.25,1121.50,113,814,927.00
06/03/2004,13:02,1121.50,1121.75,1121.50,1121.50,356,142,498.00
06/03/2004,13:03,1121.50,1121.75,1121.25,1121.25,484,678,1162.00
06/03/2004,13:04,1121.50,1121.50,1121.00,1121.25,340,2432,2772.00
06/03/2004,13:05,1121.25,1121.50,1121.25,1121.50,698,631,1329.00
06/03/2004,13:06,1121.50,1121.50,1121.00,1121.25,229,305,534.00
06/03/2004,13:07,1121.00,1121.25,1120.25,1121.00,1011,3284,4295.00
06/03/2004,13:08,1120.75,1121.00,1120.00,1120.50,604,1132,1736.00
06/03/2004,13:09,1120.50,1121.00,1120.50,1120.75,1122,49,1171.00
06/03/2004,13:10,1120.75,1121.00,1120.00,1120.50,262,1240,1502.00
06/03/2004,13:11,1120.25,1120.75,1120.25,1120.75,447,247,694.00
06/03/2004,13:12,1120.50,1120.75,1120.25,1120.50,108,1274,1382.00
06/03/2004,13:13,1120.50,1120.75,1120.25,1120.75,535,997,1532.00
06/03/2004,13:14,1120.75,1121.00,1120.50,1120.50,968,551,1519.00
06/03/2004,13:15,1120.50,1120.75,1120.25,1120.50,432,790,1222.00
06/03/2004,13:16,1120.50,1121.00,1120.25,1120.75,976,330,1306.00
06/03/2004,13:17,1120.75,1120.75,1120.50,1120.50,54,744,798.00
06/03/2004,13:18,1120.75,1121.00,1120.50,1120.75,304,191,495.00
06/03/2004,13:19,1121.00,1121.00,1120.25,1120.50,103,680,783.00
06/03/2004,13:20,1120.25,1121.00,1120.25,1121.00,363,373,736.00
06/03/2004,13:21,1121.00,1121.00,1120.25,1120.75,305,557,862.00
06/03/2004,13:22,1120.50,1120.75,1120.50,1120.75,66,2,68.00
06/03/2004,13:23,1120.75,1121.00,1119.75,1119.75,374,2927,3301.00
06/03/2004,13:24,1119.75,1120.00,1119.25,1119.75,857,2471,3328.00
06/03/2004,13:25,1119.50,1119.75,1119.50,1119.75,657,75,732.00
06/03/2004,13:26,1119.75,1120.00,1119.50,1119.75,470,678,1148.00
06/03/2004,13:27,1119.50,1119.75,1119.25,1119.50,215,810,1025.00
06/03/2004,13:28,1119.50,1119.75,1118.50,1118.50,659,3689,4348.00
06/03/2004,13:29,1118.75,1119.00,1118.25,1119.00,1817,1129,2946.00
06/03/2004,13:30,1119.00,1119.25,1118.50,1118.75,783,799,1582.00
06/03/2004,13:31,1118.75,1119.50,1118.50,1119.50,1379,756,2135.00
06/03/2004,13:32,1119.50,1119.75,1119.25,1119.75,737,614,1351.00
06/03/2004,13:33,1119.75,1119.75,1119.00,1119.25,196,1162,1358.00
06/03/2004,13:34,1119.25,1119.50,1118.75,1119.25,1043,1329,2372.00
06/03/2004,13:35,1119.50,1119.75,1119.25,1119.25,454,956,1410.00
06/03/2004,13:36,1119.25,1120.00,1119.25,1120.00,1864,88,1952.00
06/03/2004,13:37,1120.00,1120.00,1119.50,1119.75,253,525,778.00
06/03/2004,13:38,1120.00,1120.00,1119.75,1119.75,18,712,730.00
06/03/2004,13:39,1120.00,1120.25,1119.75,1119.75,1072,592,1664.00
06/03/2004,13:40,1120.00,1120.25,1119.75,1120.00,371,12,383.00
06/03/2004,13:41,1120.25,1120.25,1119.50,1119.75,551,1269,1820.00
06/03/2004,13:42,1119.75,1120.00,1119.75,1119.75,59,6,65.00
06/03/2004,13:43,1119.75,1120.00,1119.75,1119.75,122,56,178.00
06/03/2004,13:44,1120.00,1120.00,1119.75,1119.75,1205,28,1233.00
06/03/2004,13:45,1120.00,1120.00,1119.75,1120.00,33,577,610.00
06/03/2004,13:46,1119.75,1120.00,1119.75,1119.75,149,259,408.00
06/03/2004,13:47,1119.75,1120.25,1119.75,1120.00,460,49,509.00
06/03/2004,13:48,1120.25,1120.25,1120.00,1120.25,24,176,200.00
06/03/2004,13:49,1120.25,1121.00,1120.00,1120.50,2394,1091,3485.00
06/03/2004,13:50,1120.50,1120.75,1120.25,1120.25,73,565,638.00
06/03/2004,13:51,1120.25,1120.50,1120.25,1120.25,131,482,613.00
06/03/2004,13:52,1120.25,1120.75,1120.25,1120.75,575,16,591.00
06/03/2004,13:53,1120.75,1120.75,1120.50,1120.75,829,19,848.00
06/03/2004,13:54,1120.75,1120.75,1120.00,1120.00,770,1299,2069.00
06/03/2004,13:55,1120.00,1120.25,1120.00,1120.25,1191,992,2183.00
06/03/2004,13:56,1120.25,1120.75,1120.25,1120.75,1072,44,1116.00
06/03/2004,13:57,1121.00,1121.00,1120.25,1120.25,57,1845,1902.00
06/03/2004,13:58,1120.00,1120.75,1119.75,1120.50,933,567,1500.00
06/03/2004,13:59,1120.75,1121.00,1120.50,1120.50,905,1460,2365.00
06/03/2004,14:00,1120.50,1120.75,1120.50,1120.75,343,286,629.00
06/03/2004,14:01,1120.75,1120.75,1120.50,1120.50,210,255,465.00
06/03/2004,14:02,1120.50,1120.75,1120.25,1120.25,126,314,440.00
06/03/2004,14:03,1120.25,1120.25,1120.00,1120.00,162,984,1146.00
06/03/2004,14:04,1120.00,1120.00,1119.00,1119.25,1455,2614,4069.00
06/03/2004,14:05,1119.25,1120.25,1119.25,1120.00,1786,802,2588.00
06/03/2004,14:06,1120.00,1120.25,1119.50,1120.00,523,279,802.00
06/03/2004,14:07,1120.00,1120.50,1120.00,1120.50,362,285,647.00
06/03/2004,14:08,1120.25,1120.75,1120.25,1120.50,711,752,1463.00
06/03/2004,14:09,1120.50,1120.75,1120.00,1120.25,536,367,903.00
06/03/2004,14:10,1120.50,1120.75,1120.25,1120.50,119,151,270.00
06/03/2004,14:11,1120.50,1121.00,1120.50,1121.00,772,378,1150.00
06/03/2004,14:12,1120.75,1121.50,1120.75,1120.75,2137,1213,3350.00
06/03/2004,14:13,1121.00,1121.25,1120.75,1120.75,407,449,856.00
06/03/2004,14:14,1120.75,1121.00,1120.50,1120.50,117,783,900.00
06/03/2004,14:15,1120.50,1121.00,1120.50,1120.75,296,31,327.00
06/03/2004,14:16,1120.75,1121.00,1120.75,1120.75,37,467,504.00
06/03/2004,14:17,1120.75,1120.75,1120.25,1120.25,394,421,815.00
06/03/2004,14:18,1120.25,1120.75,1120.25,1120.50,282,184,466.00
06/03/2004,14:19,1120.50,1120.75,1120.50,1120.50,14,195,209.00
06/03/2004,14:20,1120.50,1120.75,1120.25,1120.25,2,240,242.00
06/03/2004,14:21,1120.50,1120.75,1120.25,1120.25,210,450,660.00
06/03/2004,14:22,1120.25,1120.50,1120.25,1120.50,45,16,61.00
06/03/2004,14:23,1120.25,1120.75,1120.25,1120.75,368,213,581.00
06/03/2004,14:24,1120.50,1120.75,1120.25,1120.25,35,97,132.00
06/03/2004,14:25,1120.25,1120.25,1119.25,1119.25,105,2301,2406.00
06/03/2004,14:26,1119.25,1119.75,1119.25,1119.75,515,29,544.00
06/03/2004,14:27,1119.50,1120.00,1119.50,1119.75,505,94,599.00
06/03/2004,14:28,1119.75,1119.75,1119.25,1119.50,390,661,1051.00
06/03/2004,14:29,1119.50,1119.75,1119.25,1119.50,524,522,1046.00
06/03/2004,14:30,1119.50,1119.50,1119.00,1119.25,113,1387,1500.00
06/03/2004,14:31,1119.00,1119.50,1119.00,1119.25,436,251,687.00
06/03/2004,14:32,1119.25,1119.50,1119.00,1119.00,155,506,661.00
06/03/2004,14:33,1119.25,1119.25,1118.25,1118.75,1008,2564,3572.00
06/03/2004,14:34,1118.75,1118.75,1117.75,1118.00,1108,4505,5613.00
06/03/2004,14:35,1118.00,1118.75,1117.75,1118.25,1117,1126,2243.00
06/03/2004,14:36,1118.25,1118.50,1118.00,1118.50,387,502,889.00
06/03/2004,14:37,1118.25,1119.00,1118.25,1119.00,1588,277,1865.00
06/03/2004,14:38,1119.00,1119.00,1118.75,1118.75,310,426,736.00
06/03/2004,14:39,1118.50,1119.00,1118.50,1118.50,585,519,1104.00
06/03/2004,14:40,1118.50,1118.75,1118.25,1118.50,227,324,551.00
06/03/2004,14:41,1118.50,1119.00,1118.25,1119.00,966,362,1328.00
06/03/2004,14:42,1119.00,1119.00,1118.50,1118.75,333,526,859.00
06/03/2004,14:43,1119.00,1119.25,1118.75,1119.00,779,744,1523.00
06/03/2004,14:44,1119.00,1119.25,1118.75,1119.25,414,344,758.00
06/03/2004,14:45,1119.00,1119.25,1118.75,1118.75,9,722,731.00
06/03/2004,14:46,1119.00,1119.00,1118.50,1118.50,202,390,592.00
06/03/2004,14:47,1118.50,1119.00,1118.25,1118.50,380,722,1102.00
06/03/2004,14:48,1118.25,1118.75,1118.25,1118.75,577,231,808.00
06/03/2004,14:49,1118.50,1119.00,1118.25,1118.50,887,1113,2000.00
06/03/2004,14:50,1118.50,1118.50,1118.25,1118.50,282,403,685.00
06/03/2004,14:51,1118.50,1118.75,1118.25,1118.25,582,1856,2438.00
06/03/2004,14:52,1118.25,1118.50,1118.00,1118.25,925,736,1661.00
06/03/2004,14:53,1118.25,1118.50,1118.00,1118.00,131,1148,1279.00
06/03/2004,14:54,1118.25,1118.50,1118.00,1118.25,1473,336,1809.00
06/03/2004,14:55,1118.00,1118.25,1118.00,1118.00,52,283,335.00
06/03/2004,14:56,1118.25,1118.25,1117.25,1117.25,974,4619,5593.00
06/03/2004,14:57,1117.25,1117.75,1117.00,1117.50,2087,1259,3346.00
06/03/2004,14:58,1117.75,1117.75,1117.00,1117.25,1667,3363,5030.00
06/03/2004,14:59,1117.00,1117.50,1116.75,1117.50,1427,1059,2486.00
06/03/2004,15:00,1117.50,1117.50,1115.75,1116.00,1955,6860,8815.00
06/03/2004,15:01,1116.00,1116.50,1115.50,1115.75,2849,4879,7728.00
06/03/2004,15:02,1115.50,1116.25,1115.50,1116.00,1997,1671,3668.00
06/03/2004,15:03,1115.75,1116.00,1115.50,1115.75,346,2218,2564.00
06/03/2004,15:04,1115.50,1116.00,1115.50,1115.75,1613,971,2584.00
06/03/2004,15:05,1115.75,1116.00,1115.25,1116.00,1624,1355,2979.00
06/03/2004,15:06,1115.75,1116.00,1115.50,1115.50,561,878,1439.00
06/03/2004,15:07,1115.50,1116.00,1115.50,1116.00,553,636,1189.00
06/03/2004,15:08,1115.75,1116.00,1115.75,1116.00,220,262,482.00
06/03/2004,15:09,1116.00,1116.00,1115.25,1115.25,267,1389,1656.00
06/03/2004,15:10,1115.25,1115.50,1115.25,1115.50,309,322,631.00
06/03/2004,15:11,1115.50,1115.50,1115.25,1115.25,726,57,783.00
06/03/2004,15:12,1115.25,1115.50,1115.00,1115.25,372,922,1294.00
06/03/2004,15:13,1115.00,1115.25,1114.50,1115.00,1372,2844,4216.00
06/03/2004,15:14,1114.75,1115.25,1114.50,1114.75,808,1375,2183.00
06/03/2004,15:15,1114.50,1115.25,1114.50,1114.50,2127,1695,3822.00
06/03/2004,15:16,1114.75,1114.75,1114.50,1114.50,56,75,131.00
06/03/2004,15:31,1116.00,1116.75,1116.00,1116.75,489,42,531.00
06/03/2004,15:32,1116.75,1117.00,1116.25,1116.25,277,263,540.00
06/03/2004,15:33,1116.50,1116.50,1116.25,1116.50,126,73,199.00
06/03/2004,15:34,1116.25,1116.50,1116.25,1116.25,1,81,82.00
06/03/2004,15:35,1116.25,1116.50,1116.00,1116.25,230,144,374.00
06/03/2004,15:36,1116.50,1116.50,1116.00,1116.00,1,191,192.00
06/03/2004,15:37,1116.00,1116.50,1116.00,1116.25,166,28,194.00
06/03/2004,15:38,1116.25,1116.25,1115.75,1116.00,1,264,265.00
06/03/2004,15:39,1116.00,1116.00,1115.75,1115.75,9,52,61.00
06/03/2004,15:40,1115.75,1116.00,1115.75,1116.00,132,5,137.00
06/03/2004,15:41,1116.00,1116.50,1116.00,1116.50,161,161,322.00
06/03/2004,15:42,1116.25,1116.25,1116.25,1116.25,0,33,33.00
06/03/2004,15:43,1116.25,1116.50,1116.25,1116.50,13,23,36.00
06/03/2004,15:44,1116.25,1116.50,1116.25,1116.50,1,12,13.00
06/03/2004,15:45,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/03/2004,15:46,1116.25,1116.50,1116.25,1116.25,1,55,56.00
06/03/2004,15:47,1116.00,1116.25,1116.00,1116.25,2,1,3.00
06/03/2004,15:48,1116.25,1116.25,1115.75,1116.00,7,111,118.00
06/03/2004,15:49,1116.00,1116.00,1116.00,1116.00,31,0,31.00
06/03/2004,15:50,1116.00,1116.25,1116.00,1116.00,156,8,164.00
06/03/2004,15:51,1116.00,1116.00,1116.00,1116.00,0,67,67.00
06/03/2004,15:52,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/03/2004,15:53,1116.25,1116.25,1116.25,1116.25,2,0,2.00
06/03/2004,15:54,1116.25,1116.25,1116.25,1116.25,10,0,10.00
06/03/2004,15:55,1116.00,1116.00,1115.75,1115.75,0,71,71.00
06/03/2004,15:57,1115.75,1115.75,1115.50,1115.75,20,43,63.00
06/03/2004,15:58,1115.75,1115.75,1115.50,1115.50,33,12,45.00
06/03/2004,15:59,1115.50,1115.50,1115.50,1115.50,0,18,18.00
06/03/2004,16:00,1115.75,1115.75,1115.50,1115.75,51,74,125.00
06/03/2004,17:01,1116.50,1116.50,1116.25,1116.50,65,5,70.00
06/03/2004,17:03,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/03/2004,17:04,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/03/2004,17:05,1116.50,1116.50,1116.50,1116.50,17,0,17.00
06/03/2004,17:06,1116.50,1116.50,1116.50,1116.50,13,0,13.00
06/03/2004,17:07,1116.25,1116.50,1116.25,1116.25,1,7,8.00
06/03/2004,17:08,1116.50,1116.50,1116.50,1116.50,4,0,4.00
06/03/2004,17:09,1116.50,1116.50,1116.50,1116.50,7,0,7.00
06/03/2004,17:10,1116.50,1116.75,1116.50,1116.75,37,0,37.00
06/03/2004,17:11,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/03/2004,17:12,1116.75,1116.75,1116.50,1116.75,22,1,23.00
06/03/2004,17:14,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/03/2004,17:19,1116.50,1116.50,1116.25,1116.25,0,16,16.00
06/03/2004,17:20,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/03/2004,17:22,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/03/2004,17:24,1116.50,1116.50,1116.50,1116.50,3,0,3.00
06/03/2004,17:25,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/03/2004,17:28,1116.25,1116.25,1116.25,1116.25,0,5,5.00
06/03/2004,17:31,1116.00,1116.00,1116.00,1116.00,0,3,3.00
06/03/2004,17:32,1116.00,1116.00,1116.00,1116.00,0,2,2.00
06/03/2004,17:35,1116.25,1116.25,1116.25,1116.25,23,0,23.00
06/03/2004,17:39,1116.25,1116.25,1116.25,1116.25,2,0,2.00
06/03/2004,17:40,1116.25,1116.25,1116.25,1116.25,8,0,8.00
06/03/2004,17:41,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/03/2004,17:43,1116.25,1116.25,1116.25,1116.25,5,0,5.00
06/03/2004,17:44,1116.25,1116.25,1116.25,1116.25,11,0,11.00
06/03/2004,17:45,1116.00,1116.00,1116.00,1116.00,0,26,26.00
06/03/2004,17:46,1116.00,1116.00,1116.00,1116.00,0,13,13.00
06/03/2004,17:47,1115.75,1115.75,1115.75,1115.75,0,1,1.00
06/03/2004,17:48,1115.75,1116.00,1115.50,1115.75,1,56,57.00
06/03/2004,17:49,1115.75,1115.75,1115.75,1115.75,0,18,18.00
06/03/2004,17:51,1115.75,1116.00,1115.75,1116.00,25,1,26.00
06/03/2004,17:52,1116.00,1116.00,1116.00,1116.00,19,0,19.00
06/03/2004,17:54,1115.50,1115.50,1115.50,1115.50,0,1,1.00
06/03/2004,17:55,1116.00,1116.00,1116.00,1116.00,50,0,50.00
06/03/2004,17:56,1116.00,1116.00,1116.00,1116.00,1,0,1.00
06/03/2004,17:57,1115.75,1115.75,1115.75,1115.75,0,6,6.00
06/03/2004,17:59,1116.00,1116.00,1115.75,1115.75,50,19,69.00
06/03/2004,18:00,1115.75,1115.75,1115.50,1115.75,3,25,28.00
06/03/2004,18:01,1115.75,1115.75,1115.75,1115.75,1,0,1.00
06/03/2004,18:10,1116.00,1116.00,1116.00,1116.00,3,0,3.00
06/03/2004,18:11,1115.75,1115.75,1115.75,1115.75,0,11,11.00
06/03/2004,18:15,1115.75,1115.75,1115.75,1115.75,0,12,12.00
06/03/2004,18:16,1115.75,1115.75,1115.75,1115.75,0,3,3.00
06/03/2004,18:17,1115.75,1115.75,1115.75,1115.75,0,8,8.00
06/03/2004,18:18,1115.75,1115.75,1115.75,1115.75,0,29,29.00
06/03/2004,18:20,1115.50,1115.50,1115.50,1115.50,0,2,2.00
06/03/2004,18:27,1115.75,1115.75,1115.75,1115.75,50,0,50.00
06/03/2004,18:28,1115.75,1115.75,1115.75,1115.75,39,0,39.00
06/03/2004,18:29,1115.75,1115.75,1115.75,1115.75,44,0,44.00
06/03/2004,18:30,1115.75,1116.00,1115.75,1115.75,33,1,34.00
06/03/2004,18:31,1116.00,1116.00,1115.75,1115.75,8,2,10.00
06/03/2004,18:32,1115.75,1116.00,1115.75,1115.75,1,51,52.00
06/03/2004,18:33,1115.75,1115.75,1115.75,1115.75,0,11,11.00
06/03/2004,18:34,1115.50,1116.00,1115.50,1116.00,66,10,76.00
06/03/2004,18:35,1116.00,1116.00,1116.00,1116.00,2,0,2.00
06/03/2004,18:39,1116.00,1116.00,1116.00,1116.00,15,0,15.00
06/03/2004,18:40,1116.00,1116.00,1116.00,1116.00,20,0,20.00
06/03/2004,18:43,1116.00,1116.00,1116.00,1116.00,6,0,6.00
06/03/2004,18:44,1116.25,1116.25,1116.25,1116.25,8,0,8.00
06/03/2004,18:47,1116.25,1116.25,1116.25,1116.25,11,0,11.00
06/03/2004,18:50,1116.50,1116.50,1116.50,1116.50,5,0,5.00
06/03/2004,18:53,1116.25,1116.25,1116.25,1116.25,0,40,40.00
06/03/2004,18:55,1116.25,1116.25,1116.00,1116.00,0,3,3.00
06/03/2004,18:57,1116.25,1116.25,1116.25,1116.25,1,0,1.00
06/03/2004,18:58,1116.25,1116.50,1116.25,1116.50,7,0,7.00
06/03/2004,19:02,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/03/2004,19:03,1116.25,1116.25,1116.25,1116.25,0,42,42.00
06/03/2004,19:04,1116.25,1116.25,1116.00,1116.00,0,10,10.00
06/03/2004,19:06,1116.00,1116.00,1116.00,1116.00,0,2,2.00
06/03/2004,19:07,1116.25,1116.25,1116.25,1116.25,2,0,2.00
06/03/2004,19:10,1116.25,1116.50,1116.25,1116.50,16,0,16.00
06/03/2004,19:12,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/03/2004,19:14,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/03/2004,19:15,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/03/2004,19:16,1116.25,1116.25,1116.25,1116.25,0,3,3.00
06/03/2004,19:18,1116.25,1116.25,1116.25,1116.25,0,13,13.00
06/03/2004,19:19,1116.50,1116.50,1116.25,1116.25,1,4,5.00
06/03/2004,19:20,1116.25,1116.25,1116.25,1116.25,0,1,1.00
06/03/2004,19:21,1116.50,1116.50,1116.50,1116.50,24,0,24.00
06/03/2004,19:22,1116.50,1116.50,1116.50,1116.50,15,0,15.00
06/03/2004,19:23,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/03/2004,19:24,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/03/2004,19:26,1116.75,1116.75,1116.75,1116.75,89,0,89.00
06/03/2004,19:27,1117.00,1117.00,1116.75,1116.75,1,1,2.00
06/03/2004,19:28,1116.75,1116.75,1116.75,1116.75,0,24,24.00
06/03/2004,19:29,1116.75,1117.00,1116.75,1116.75,1,2,3.00
06/03/2004,19:31,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/03/2004,19:32,1117.00,1117.00,1117.00,1117.00,102,0,102.00
06/03/2004,19:33,1117.00,1117.25,1117.00,1117.25,15,0,15.00
06/03/2004,19:34,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/03/2004,19:35,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,19:36,1117.25,1117.25,1117.25,1117.25,9,0,9.00
06/03/2004,19:37,1117.25,1117.25,1117.25,1117.25,18,0,18.00
06/03/2004,19:38,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,19:39,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,19:40,1117.25,1117.25,1117.00,1117.25,2,1,3.00
06/03/2004,19:41,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,19:42,1117.25,1117.25,1117.25,1117.25,10,0,10.00
06/03/2004,19:43,1117.50,1117.50,1117.00,1117.00,1,63,64.00
06/03/2004,19:44,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,19:46,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,19:49,1117.25,1117.25,1117.00,1117.00,1,2,3.00
06/03/2004,19:50,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/03/2004,19:51,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/03/2004,19:55,1117.25,1117.25,1116.75,1117.00,21,41,62.00
06/03/2004,19:56,1117.00,1117.25,1117.00,1117.00,54,15,69.00
06/03/2004,19:57,1117.00,1117.00,1117.00,1117.00,0,11,11.00
06/03/2004,19:58,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,20:00,1117.00,1117.00,1117.00,1117.00,0,6,6.00
06/03/2004,20:01,1117.00,1117.00,1117.00,1117.00,0,10,10.00
06/03/2004,20:02,1117.00,1117.00,1117.00,1117.00,0,4,4.00
06/03/2004,20:05,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/03/2004,20:06,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,20:08,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/03/2004,20:09,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/03/2004,20:10,1117.00,1117.00,1117.00,1117.00,0,10,10.00
06/03/2004,20:11,1117.00,1117.00,1116.75,1116.75,0,6,6.00
06/03/2004,20:12,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/03/2004,20:13,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/03/2004,20:14,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/03/2004,20:15,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/03/2004,20:16,1117.00,1117.00,1116.75,1116.75,5,2,7.00
06/03/2004,20:17,1116.75,1116.75,1116.75,1116.75,0,11,11.00
06/03/2004,20:19,1116.75,1116.75,1116.75,1116.75,0,10,10.00
06/03/2004,20:20,1116.75,1116.75,1116.75,1116.75,0,35,35.00
06/03/2004,20:23,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/03/2004,20:24,1116.75,1116.75,1116.50,1116.75,72,2,74.00
06/03/2004,20:27,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/03/2004,20:30,1117.00,1117.00,1116.75,1116.75,1,1,2.00
06/03/2004,20:31,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/03/2004,20:32,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/03/2004,20:33,1116.75,1117.00,1116.75,1117.00,1,2,3.00
06/03/2004,20:34,1116.75,1116.75,1116.25,1116.25,0,56,56.00
06/03/2004,20:38,1116.25,1116.25,1116.25,1116.25,0,6,6.00
06/03/2004,20:39,1116.25,1116.25,1116.25,1116.25,0,2,2.00
06/03/2004,20:40,1116.50,1116.50,1116.50,1116.50,9,0,9.00
06/03/2004,20:41,1116.50,1116.50,1116.50,1116.50,21,0,21.00
06/03/2004,20:42,1116.50,1116.50,1116.50,1116.50,10,0,10.00
06/03/2004,20:43,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/03/2004,20:44,1116.50,1116.50,1116.50,1116.50,1,0,1.00
06/03/2004,20:45,1116.50,1116.50,1116.50,1116.50,6,0,6.00
06/03/2004,20:47,1116.50,1116.50,1116.50,1116.50,2,0,2.00
06/03/2004,20:50,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/03/2004,20:53,1116.50,1116.75,1116.50,1116.75,1,2,3.00
06/03/2004,20:54,1116.50,1116.50,1116.50,1116.50,0,1,1.00
06/03/2004,20:56,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/03/2004,20:58,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/03/2004,20:59,1116.75,1116.75,1116.75,1116.75,30,0,30.00
06/03/2004,21:01,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/03/2004,21:03,1116.75,1116.75,1116.75,1116.75,3,0,3.00
06/03/2004,21:06,1116.50,1116.50,1116.50,1116.50,0,15,15.00
06/03/2004,21:07,1116.50,1116.50,1116.50,1116.50,0,2,2.00
06/03/2004,21:10,1116.50,1116.50,1116.50,1116.50,0,5,5.00
06/03/2004,21:15,1116.75,1116.75,1116.75,1116.75,13,0,13.00
06/03/2004,21:16,1116.75,1116.75,1116.75,1116.75,1,0,1.00
06/03/2004,21:18,1116.75,1116.75,1116.75,1116.75,5,0,5.00
06/03/2004,21:22,1116.75,1116.75,1116.75,1116.75,4,0,4.00
06/03/2004,21:23,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/03/2004,21:26,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/03/2004,21:35,1116.75,1116.75,1116.75,1116.75,0,7,7.00
06/03/2004,21:36,1116.75,1116.75,1116.75,1116.75,0,2,2.00
06/03/2004,21:38,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/03/2004,21:40,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/03/2004,21:41,1116.75,1116.75,1116.75,1116.75,0,10,10.00
06/03/2004,21:42,1116.75,1116.75,1116.75,1116.75,0,35,35.00
06/03/2004,21:45,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/03/2004,21:48,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/03/2004,21:51,1117.00,1117.00,1117.00,1117.00,3,0,3.00
06/03/2004,21:53,1116.75,1116.75,1116.75,1116.75,0,5,5.00
06/03/2004,21:54,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/03/2004,21:55,1117.00,1117.00,1117.00,1117.00,6,0,6.00
06/03/2004,21:56,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/03/2004,22:00,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/03/2004,22:02,1117.00,1117.00,1116.75,1116.75,1,1,2.00
06/03/2004,22:03,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/03/2004,22:05,1116.75,1116.75,1116.75,1116.75,0,1,1.00
06/03/2004,22:06,1116.75,1117.00,1116.75,1117.00,1,1,2.00
06/03/2004,22:07,1117.00,1117.00,1117.00,1117.00,13,0,13.00
06/03/2004,22:09,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,22:10,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/03/2004,22:12,1117.25,1117.25,1117.00,1117.00,10,1,11.00
06/03/2004,22:13,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/03/2004,22:14,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,22:17,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/03/2004,22:22,1117.00,1117.00,1117.00,1117.00,0,8,8.00
06/03/2004,22:23,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/03/2004,22:25,1116.75,1116.75,1116.75,1116.75,0,4,4.00
06/03/2004,22:30,1117.00,1117.00,1117.00,1117.00,2,0,2.00
06/03/2004,22:31,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/03/2004,22:32,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/03/2004,22:35,1117.00,1117.00,1117.00,1117.00,10,0,10.00
06/03/2004,22:36,1117.00,1117.00,1117.00,1117.00,15,0,15.00
06/03/2004,22:37,1117.00,1117.00,1117.00,1117.00,4,0,4.00
06/03/2004,22:38,1117.00,1117.00,1117.00,1117.00,5,0,5.00
06/03/2004,22:42,1117.00,1117.00,1117.00,1117.00,1,0,1.00
06/03/2004,22:50,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,22:51,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/03/2004,22:53,1117.25,1117.25,1117.25,1117.25,4,0,4.00
06/03/2004,22:54,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/03/2004,22:57,1117.00,1117.00,1117.00,1117.00,0,9,9.00
06/03/2004,22:58,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/03/2004,23:02,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/03/2004,23:05,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,23:06,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/03/2004,23:07,1117.00,1117.25,1117.00,1117.25,1,1,2.00
06/03/2004,23:15,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,23:16,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/03/2004,23:18,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,23:19,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/03/2004,23:21,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/03/2004,23:23,1117.25,1117.25,1117.00,1117.00,1,2,3.00
06/03/2004,23:26,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,23:29,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,23:32,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,23:33,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,23:35,1117.00,1117.25,1117.00,1117.25,1,2,3.00
06/03/2004,23:41,1117.25,1117.25,1117.25,1117.25,7,0,7.00
06/03/2004,23:45,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/03/2004,23:56,1117.00,1117.00,1117.00,1117.00,0,2,2.00
06/04/2004,00:02,1117.25,1117.25,1117.25,1117.25,10,0,10.00
06/04/2004,00:03,1117.25,1117.25,1117.25,1117.25,5,0,5.00
06/04/2004,00:04,1117.00,1117.00,1117.00,1117.00,0,7,7.00
06/04/2004,00:09,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/04/2004,00:12,1117.00,1117.25,1117.00,1117.25,1,1,2.00
06/04/2004,00:13,1117.25,1117.25,1117.25,1117.25,3,0,3.00
06/04/2004,00:15,1117.00,1117.25,1117.00,1117.25,8,5,13.00
06/04/2004,00:16,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/04/2004,00:18,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/04/2004,00:19,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/04/2004,00:22,1117.25,1117.25,1117.00,1117.25,3,2,5.00
06/04/2004,00:23,1117.00,1117.00,1117.00,1117.00,0,5,5.00
06/04/2004,00:24,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/04/2004,00:27,1117.25,1117.25,1117.25,1117.25,2,0,2.00
06/04/2004,00:29,1117.00,1117.00,1117.00,1117.00,0,7,7.00
06/04/2004,00:31,1117.00,1117.00,1117.00,1117.00,0,10,10.00
06/04/2004,00:32,1117.00,1117.00,1117.00,1117.00,0,3,3.00
06/04/2004,00:33,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/04/2004,00:34,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/04/2004,00:38,1117.00,1117.25,1117.00,1117.25,5,1,6.00
06/04/2004,00:41,1117.25,1117.25,1117.00,1117.00,1,1,2.00
06/04/2004,00:42,1117.00,1117.00,1117.00,1117.00,0,1,1.00
06/04/2004,00:43,1117.25,1117.25,1117.25,1117.25,10,0,10.00
06/04/2004,00:50,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/04/2004,00:51,1117.25,1117.25,1117.25,1117.25,1,0,1.00
06/04/2004,00:53,1117.25,1117.25,1117.25,1117.25,10,0,10.00
06/04/2004,00:54,1117.50,1117.50,1117.50,1117.50,2,0,2.00
06/04/2004,00:55,1117.50,1117.50,1117.50,1117.50,4,0,4.00
06/04/2004,00:57,1117.50,1117.50,1117.50,1117.50,27,0,27.00
06/04/2004,00:58,1117.50,1117.50,1117.50,1117.50,1,0,1.00
06/04/2004,00:59,1117.25,1117.25,1117.25,1117.25,0,1,1.00
06/04/2004,01:01,1117.50,1117.50,1117.50,1117.50,23,0,23.00
06/04/2004,01:02,1117.50,1117.50,1117.50,1117.50,23,0,23.00
06/04/2004,01:03,1117.50,1117.75,1117.50,1117.75,38,0,38.00
06/04/2004,01:04,1117.75,1117.75,1117.75,1117.75,11,0,11.00
06/04/2004,01:05,1118.00,1118.00,1117.50,1118.00,39,2,41.00
06/04/2004,01:07,1117.75,1117.75,1117.75,1117.75,0,4,4.00
06/04/2004,01:08,1117.75,1117.75,1117.50,1117.75,1,2,3.00
06/04/2004,01:09,1117.75,1117.75,1117.75,1117.75,2,0,2.00
06/04/2004,01:11,1117.50,1117.75,1117.50,1117.75,2,5,7.00
06/04/2004,01:12,1117.75,1117.75,1117.75,1117.75,1,0,1.00
06/04/2004,01:13,1117.75,1117.75,1117.75,1117.75,13,0,13.00
06/04/2004,01:18,1117.75,1117.75,1117.75,1117.75,18,0,18.00
06/04/2004,01:19,1117.75,1117.75,1117.75,1117.75,6,0,6.00
06/04/2004,01:20,1118.00,1118.25,1118.00,1118.25,194,1,195.00
06/04/2004,01:21,1118.25,1118.50,1118.25,1118.50,79,0,79.00
06/04/2004,01:22,1118.50,1118.75,1118.50,1118.50,2,5,7.00
06/04/2004,01:23,1118.50,1118.50,1118.50,1118.50,0,37,37.00
06/04/2004,01:24,1118.50,1118.75,1118.50,1118.75,44,1,45.00
06/04/2004,01:25,1118.75,1119.00,1118.50,1118.50,38,32,70.00
06/04/2004,01:26,1118.75,1118.75,1118.50,1118.50,1,1,2.00
06/04/2004,01:27,1118.50,1118.50,1118.50,1118.50,0,2,2.00
06/04/2004,01:28,1118.75,1118.75,1118.50,1118.50,6,3,9.00
06/04/2004,01:30,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/04/2004,01:31,1118.75,1118.75,1118.75,1118.75,31,0,31.00
06/04/2004,01:32,1118.75,1118.75,1118.50,1118.75,4,1,5.00
06/04/2004,01:33,1118.75,1118.75,1118.75,1118.75,41,0,41.00
06/04/2004,01:34,1119.00,1119.00,1119.00,1119.00,210,0,210.00
06/04/2004,01:35,1119.00,1119.00,1118.75,1119.00,17,10,27.00
06/04/2004,01:36,1119.00,1119.00,1119.00,1119.00,8,0,8.00
06/04/2004,01:39,1118.75,1118.75,1118.75,1118.75,0,2,2.00
06/04/2004,01:40,1118.75,1119.00,1118.75,1119.00,5,30,35.00
06/04/2004,01:42,1118.75,1118.75,1118.75,1118.75,0,16,16.00
06/04/2004,01:43,1118.75,1118.75,1118.75,1118.75,0,2,2.00
06/04/2004,01:44,1118.75,1118.75,1118.75,1118.75,0,16,16.00
06/04/2004,01:45,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/04/2004,01:46,1118.75,1118.75,1118.75,1118.75,1,0,1.00
06/04/2004,01:47,1118.75,1118.75,1118.75,1118.75,2,0,2.00
06/04/2004,01:49,1118.75,1118.75,1118.75,1118.75,24,0,24.00
06/04/2004,01:50,1118.75,1118.75,1118.75,1118.75,2,0,2.00
06/04/2004,01:52,1118.50,1118.50,1118.50,1118.50,0,1,1.00
06/04/2004,01:53,1118.50,1118.50,1118.50,1118.50,0,33,33.00
06/04/2004,01:54,1118.50,1118.50,1118.50,1118.50,0,11,11.00
06/04/2004,01:55,1118.50,1118.50,1118.25,1118.25,0,9,9.00
06/04/2004,01:56,1118.25,1118.25,1118.25,1118.25,0,4,4.00
06/04/2004,01:57,1118.50,1118.50,1118.50,1118.50,57,0,57.00
06/04/2004,01:58,1118.50,1118.50,1118.25,1118.25,16,1,17.00
06/04/2004,01:59,1118.25,1118.25,1118.25,1118.25,0,1,1.00
06/04/2004,02:00,1118.50,1118.50,1118.25,1118.25,2,10,12.00
06/04/2004,02:01,1118.50,1118.50,1118.50,1118.50,83,0,83.00
06/04/2004,02:02,1118.50,1118.75,1118.50,1118.50,26,155,181.00
06/04/2004,02:03,1118.50,1118.75,1118.50,1118.75,90,25,115.00
06/04/2004,02:04,1118.50,1118.75,1118.50,1118.50,2,23,25.00
06/04/2004,02:05,1118.50,1118.50,1118.25,1118.25,0,74,74.00
06/04/2004,02:06,1118.25,1118.25,1118.00,1118.00,5,66,71.00
06/04/2004,02:07,1118.00,1118.25,1118.00,1118.25,30,20,50.00
06/04/2004,02:08,1118.00,1118.25,1118.00,1118.25,40,11,51.00
06/04/2004,02:09,1118.25,1118.25,1118.00,1118.00,7,107,114.00
06/04/2004,02:10,1118.00,1118.00,1118.00,1118.00,0,8,8.00
06/04/2004,02:11,1118.25,1118.25,1118.25,1118.25,35,0,35.00
06/04/2004,02:12,1118.50,1118.50,1118.25,1118.50,45,1,46.00
06/04/2004,02:13,1118.50,1118.75,1118.50,1118.50,18,68,86.00
06/04/2004,02:15,1118.50,1118.75,1118.50,1118.75,10,64,74.00
06/04/2004,02:16,1118.75,1118.75,1118.75,1118.75,5,0,5.00
06/04/2004,02:17,1118.75,1118.75,1118.75,1118.75,52,0,52.00
06/04/2004,02:18,1118.75,1118.75,1118.75,1118.75,46,0,46.00
06/04/2004,02:19,1118.75,1119.00,1118.75,1119.00,99,0,99.00
06/04/2004,02:20,1119.00,1119.00,1118.75,1118.75,2,55,57.00
06/04/2004,02:21,1118.75,1118.75,1118.75,1118.75,0,9,9.00
06/04/2004,02:22,1118.75,1118.75,1118.50,1118.50,0,3,3.00
06/04/2004,02:23,1118.50,1118.50,1118.50,1118.50,0,12,12.00
06/04/2004,02:24,1118.50,1118.50,1118.50,1118.50,0,26,26.00
06/04/2004,02:25,1118.50,1118.50,1118.50,1118.50,0,11,11.00
06/04/2004,02:26,1118.50,1118.75,1118.50,1118.50,2,5,7.00
06/04/2004,02:27,1118.75,1118.75,1118.75,1118.75,65,0,65.00
06/04/2004,02:28,1119.00,1119.00,1118.75,1118.75,35,18,53.00
06/04/2004,02:29,1118.75,1118.75,1118.75,1118.75,0,7,7.00
06/04/2004,02:30,1119.00,1119.00,1119.00,1119.00,1,0,1.00
06/04/2004,02:31,1118.75,1118.75,1118.75,1118.75,0,5,5.00
06/04/2004,02:32,1118.75,1118.75,1118.50,1118.50,0,8,8.00
06/04/2004,02:34,1118.75,1118.75,1118.75,1118.75,3,0,3.00
06/04/2004,02:35,1118.75,1118.75,1118.75,1118.75,12,0,12.00
06/04/2004,02:36,1118.75,1118.75,1118.75,1118.75,115,0,115.00
06/04/2004,02:37,1118.75,1118.75,1118.75,1118.75,11,0,11.00
06/04/2004,02:38,1118.75,1118.75,1118.75,1118.75,32,0,32.00
06/04/2004,02:39,1118.75,1119.00,1118.75,1119.00,8,0,8.00
06/04/2004,02:40,1119.00,1119.25,1119.00,1119.25,109,36,145.00
06/04/2004,02:41,1119.25,1119.25,1119.00,1119.00,5,6,11.00
06/04/2004,02:42,1119.25,1119.50,1119.25,1119.25,54,62,116.00
06/04/2004,02:43,1119.25,1119.25,1119.25,1119.25,0,67,67.00
06/04/2004,02:44,1119.25,1119.50,1119.25,1119.50,78,10,88.00
06/04/2004,02:45,1119.25,1119.50,1119.25,1119.50,3,1,4.00
06/04/2004,02:46,1119.25,1119.25,1119.25,1119.25,0,37,37.00
06/04/2004,02:47,1119.50,1123.50,1119.25,1122.25,1683,1010,2693.00
06/04/2004,02:48,1122.25,1122.25,1120.00,1120.25,80,307,387.00
06/04/2004,02:49,1120.25,1120.50,1120.25,1120.25,29,18,47.00
06/04/2004,02:50,1120.25,1120.25,1120.00,1120.00,2,26,28.00
06/04/2004,02:51,1120.00,1120.25,1120.00,1120.25,36,3,39.00
06/04/2004,02:52,1120.25,1120.75,1120.25,1120.75,65,0,65.00
06/04/2004,02:53,1120.50,1120.75,1120.50,1120.50,4,4,8.00
06/04/2004,02:54,1120.75,1121.00,1120.50,1120.50,61,1,62.00
06/04/2004,02:55,1120.75,1120.75,1120.50,1120.50,1,1,2.00
06/04/2004,02:56,1120.50,1120.50,1120.50,1120.50,0,64,64.00
06/04/2004,02:57,1120.50,1120.50,1120.50,1120.50,0,35,35.00
06/04/2004,02:58,1120.50,1120.50,1120.25,1120.50,1,6,7.00
06/04/2004,02:59,1120.25,1120.25,1120.25,1120.25,0,28,28.00
06/04/2004,03:00,1120.25,1120.25,1120.00,1120.25,6,10,16.00
06/04/2004,03:01,1120.00,1120.50,1120.00,1120.50,89,5,94.00
06/04/2004,03:02,1120.50,1120.50,1120.50,1120.50,17,0,17.00
06/04/2004,03:03,1120.50,1121.25,1120.50,1121.00,125,9,134.00
06/04/2004,03:04,1121.00,1121.00,1121.00,1121.00,0,47,47.00
06/04/2004,03:05,1121.00,1121.00,1120.50,1120.50,0,109,109.00
06/04/2004,03:06,1120.50,1120.50,1120.50,1120.50,0,21,21.00
06/04/2004,03:07,1120.75,1120.75,1120.50,1120.75,53,111,164.00
06/04/2004,03:08,1120.50,1120.50,1120.50,1120.50,0,74,74.00
06/04/2004,03:09,1120.50,1120.50,1120.50,1120.50,0,6,6.00
06/04/2004,03:10,1120.75,1120.75,1120.25,1120.25,54,57,111.00
06/04/2004,03:11,1120.50,1120.50,1120.25,1120.25,5,1,6.00
06/04/2004,03:12,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/04/2004,03:13,1120.50,1120.50,1120.50,1120.50,7,0,7.00
06/04/2004,03:14,1120.25,1120.50,1120.25,1120.50,1,42,43.00
06/04/2004,03:15,1120.50,1120.50,1120.25,1120.25,1,1,2.00
06/04/2004,03:16,1120.25,1120.50,1120.25,1120.50,1,18,19.00
06/04/2004,03:17,1120.25,1120.25,1120.25,1120.25,0,5,5.00
06/04/2004,03:18,1120.25,1120.25,1120.00,1120.00,0,54,54.00
06/04/2004,03:19,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/04/2004,03:20,1120.25,1120.25,1120.25,1120.25,20,0,20.00
06/04/2004,03:21,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/04/2004,03:22,1120.00,1120.00,1120.00,1120.00,0,46,46.00
06/04/2004,03:23,1120.25,1120.25,1120.00,1120.00,1,1,2.00
06/04/2004,03:24,1120.00,1120.00,1120.00,1120.00,0,49,49.00
06/04/2004,03:26,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/04/2004,03:27,1120.00,1120.00,1119.75,1120.00,15,24,39.00
06/04/2004,03:28,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/04/2004,03:29,1120.00,1120.00,1120.00,1120.00,4,0,4.00
06/04/2004,03:30,1120.00,1120.00,1120.00,1120.00,7,0,7.00
06/04/2004,03:31,1120.00,1120.00,1120.00,1120.00,23,0,23.00
06/04/2004,03:32,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/04/2004,03:33,1120.00,1120.00,1120.00,1120.00,71,0,71.00
06/04/2004,03:34,1120.25,1120.75,1120.25,1120.50,36,6,42.00
06/04/2004,03:35,1120.50,1120.50,1120.50,1120.50,0,3,3.00
06/04/2004,03:37,1120.25,1120.25,1120.25,1120.25,0,49,49.00
06/04/2004,03:38,1120.25,1120.50,1120.25,1120.50,15,20,35.00
06/04/2004,03:39,1120.50,1120.50,1120.50,1120.50,4,0,4.00
06/04/2004,03:40,1120.25,1120.25,1120.25,1120.25,0,47,47.00
06/04/2004,03:41,1120.25,1120.25,1120.25,1120.25,0,25,25.00
06/04/2004,03:43,1120.00,1120.00,1120.00,1120.00,0,129,129.00
06/04/2004,03:44,1120.00,1120.00,1119.75,1119.75,10,144,154.00
06/04/2004,03:45,1119.75,1119.75,1119.50,1119.50,0,18,18.00
06/04/2004,03:46,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/04/2004,03:47,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/04/2004,03:48,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/04/2004,03:50,1119.75,1119.75,1119.75,1119.75,14,0,14.00
06/04/2004,03:52,1119.75,1119.75,1119.75,1119.75,2,0,2.00
06/04/2004,03:54,1119.50,1119.50,1119.50,1119.50,0,2,2.00
06/04/2004,03:55,1119.50,1119.50,1119.50,1119.50,0,5,5.00
06/04/2004,03:56,1119.75,1119.75,1119.75,1119.75,30,0,30.00
06/04/2004,03:57,1119.50,1119.50,1119.50,1119.50,0,6,6.00
06/04/2004,03:59,1119.50,1119.75,1119.50,1119.75,15,1,16.00
06/04/2004,04:00,1119.75,1120.00,1119.75,1120.00,53,2,55.00
06/04/2004,04:02,1120.00,1120.00,1120.00,1120.00,1,0,1.00
06/04/2004,04:04,1119.75,1119.75,1119.75,1119.75,0,35,35.00
06/04/2004,04:05,1119.75,1119.75,1119.75,1119.75,0,2,2.00
06/04/2004,04:06,1119.75,1119.75,1119.75,1119.75,0,3,3.00
06/04/2004,04:07,1119.75,1119.75,1119.75,1119.75,0,17,17.00
06/04/2004,04:08,1119.50,1119.50,1119.50,1119.50,0,1,1.00
06/04/2004,04:09,1119.75,1119.75,1119.75,1119.75,1,0,1.00
06/04/2004,04:10,1120.00,1120.25,1120.00,1120.00,18,1,19.00
06/04/2004,04:11,1120.00,1120.00,1120.00,1120.00,0,14,14.00
06/04/2004,04:12,1120.00,1120.25,1120.00,1120.25,1,5,6.00
06/04/2004,04:13,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/04/2004,04:15,1120.25,1120.25,1120.00,1120.00,31,2,33.00
06/04/2004,04:16,1120.25,1120.25,1120.25,1120.25,2,0,2.00
06/04/2004,04:17,1120.25,1120.50,1120.25,1120.25,18,3,21.00
06/04/2004,04:18,1120.25,1120.25,1120.25,1120.25,0,17,17.00
06/04/2004,04:19,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/04/2004,04:20,1120.25,1120.50,1120.00,1120.50,1,4,5.00
06/04/2004,04:22,1120.00,1120.25,1120.00,1120.25,6,2,8.00
06/04/2004,04:24,1120.25,1120.25,1120.25,1120.25,3,0,3.00
06/04/2004,04:26,1120.25,1120.25,1120.25,1120.25,9,0,9.00
06/04/2004,04:27,1120.00,1120.25,1120.00,1120.25,6,4,10.00
06/04/2004,04:28,1120.50,1120.75,1120.50,1120.75,38,0,38.00
06/04/2004,04:29,1120.50,1120.50,1120.50,1120.50,0,15,15.00
06/04/2004,04:32,1120.50,1120.50,1120.50,1120.50,0,14,14.00
06/04/2004,04:33,1120.50,1120.50,1120.25,1120.25,0,4,4.00
06/04/2004,04:34,1120.25,1120.25,1120.25,1120.25,0,3,3.00
06/04/2004,04:35,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/04/2004,04:36,1120.25,1120.50,1120.25,1120.50,12,1,13.00
06/04/2004,04:37,1120.75,1120.75,1120.75,1120.75,10,0,10.00
06/04/2004,04:39,1120.50,1120.50,1120.50,1120.50,0,5,5.00
06/04/2004,04:40,1120.25,1120.50,1120.25,1120.50,3,1,4.00
06/04/2004,04:41,1120.75,1120.75,1120.50,1120.50,4,3,7.00
06/04/2004,04:42,1120.50,1120.50,1120.50,1120.50,0,7,7.00
06/04/2004,04:43,1120.50,1120.50,1120.50,1120.50,0,2,2.00
06/04/2004,04:44,1120.75,1120.75,1120.50,1120.50,1,1,2.00
06/04/2004,04:45,1120.75,1120.75,1120.75,1120.75,10,0,10.00
06/04/2004,04:46,1120.75,1120.75,1120.75,1120.75,1,0,1.00
06/04/2004,04:49,1120.50,1120.50,1120.50,1120.50,0,1,1.00
06/04/2004,04:50,1120.50,1120.50,1120.50,1120.50,0,25,25.00
06/04/2004,04:52,1120.50,1120.50,1120.50,1120.50,0,5,5.00
06/04/2004,04:53,1120.25,1120.25,1120.25,1120.25,0,21,21.00
06/04/2004,04:54,1120.25,1120.25,1120.25,1120.25,0,1,1.00
06/04/2004,04:55,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/04/2004,04:56,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/04/2004,04:57,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/04/2004,04:58,1120.25,1120.25,1120.25,1120.25,0,2,2.00
06/04/2004,05:00,1120.25,1120.50,1120.25,1120.50,49,10,59.00
06/04/2004,05:01,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/04/2004,05:02,1120.75,1120.75,1120.75,1120.75,10,0,10.00
06/04/2004,05:04,1120.50,1120.75,1120.25,1120.25,5,3,8.00
06/04/2004,05:06,1120.50,1120.75,1120.50,1120.75,15,0,15.00
06/04/2004,05:07,1120.75,1121.00,1120.75,1121.00,14,0,14.00
06/04/2004,05:08,1120.75,1121.00,1120.75,1121.00,99,6,105.00
06/04/2004,05:09,1121.00,1121.00,1120.75,1120.75,50,10,60.00
06/04/2004,05:10,1120.75,1121.00,1120.75,1120.75,1,37,38.00
06/04/2004,05:12,1120.75,1120.75,1120.75,1120.75,0,40,40.00
06/04/2004,05:13,1120.50,1120.50,1120.50,1120.50,0,2,2.00
06/04/2004,05:14,1120.50,1120.50,1120.50,1120.50,0,13,13.00
06/04/2004,05:15,1120.50,1120.75,1120.50,1120.50,4,11,15.00
06/04/2004,05:16,1120.75,1120.75,1120.75,1120.75,4,0,4.00
06/04/2004,05:17,1120.75,1120.75,1120.75,1120.75,18,0,18.00
06/04/2004,05:19,1120.75,1121.00,1120.75,1121.00,36,0,36.00
06/04/2004,05:20,1121.00,1121.00,1120.75,1121.00,3,10,13.00
06/04/2004,05:21,1121.00,1121.00,1120.75,1120.75,161,9,170.00
06/04/2004,05:23,1120.75,1121.00,1120.75,1121.00,1,1,2.00
06/04/2004,05:24,1121.00,1121.00,1121.00,1121.00,2,0,2.00
06/04/2004,05:25,1121.00,1121.00,1121.00,1121.00,1,0,1.00
06/04/2004,05:26,1120.75,1120.75,1120.75,1120.75,0,1,1.00
06/04/2004,05:27,1120.75,1120.75,1120.50,1120.50,10,136,146.00
06/04/2004,05:28,1120.50,1120.50,1120.25,1120.25,0,18,18.00
06/04/2004,05:29,1120.50,1120.50,1120.50,1120.50,1,0,1.00
06/04/2004,05:30,1120.25,1120.25,1120.25,1120.25,0,56,56.00
06/04/2004,05:31,1120.00,1120.25,1120.00,1120.25,19,50,69.00
06/04/2004,05:32,1120.25,1120.25,1120.00,1120.00,2,14,16.00
06/04/2004,05:33,1119.75,1119.75,1119.75,1119.75,0,99,99.00
06/04/2004,05:34,1119.75,1120.00,1119.75,1120.00,1,34,35.00
06/04/2004,05:35,1119.75,1120.00,1119.50,1119.50,6,28,34.00
06/04/2004,05:36,1120.00,1120.00,1120.00,1120.00,12,0,12.00
06/04/2004,05:37,1120.00,1120.00,1120.00,1120.00,2,0,2.00
06/04/2004,05:38,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/04/2004,05:39,1120.25,1120.25,1120.00,1120.00,3,4,7.00
06/04/2004,05:40,1120.25,1120.25,1120.00,1120.00,1,1,2.00
06/04/2004,05:41,1120.00,1120.00,1120.00,1120.00,0,6,6.00
06/04/2004,05:42,1120.25,1120.25,1120.25,1120.25,10,0,10.00
06/04/2004,05:43,1120.25,1120.25,1120.00,1120.00,15,1,16.00
06/04/2004,05:44,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/04/2004,05:45,1120.00,1120.00,1120.00,1120.00,0,9,9.00
06/04/2004,05:46,1120.00,1120.00,1119.75,1119.75,1,5,6.00
06/04/2004,05:47,1119.75,1120.00,1119.75,1119.75,6,101,107.00
06/04/2004,05:48,1120.00,1120.00,1120.00,1120.00,13,0,13.00
06/04/2004,05:49,1120.00,1120.00,1120.00,1120.00,4,0,4.00
06/04/2004,05:50,1120.00,1120.00,1120.00,1120.00,21,0,21.00
06/04/2004,05:51,1120.00,1120.00,1120.00,1120.00,5,0,5.00
06/04/2004,05:52,1120.25,1120.25,1120.25,1120.25,3,0,3.00
06/04/2004,05:53,1120.00,1120.00,1120.00,1120.00,0,26,26.00
06/04/2004,05:54,1120.00,1120.00,1120.00,1120.00,0,21,21.00
06/04/2004,05:55,1120.00,1120.00,1120.00,1120.00,0,55,55.00
06/04/2004,05:56,1120.00,1120.00,1120.00,1120.00,0,5,5.00
06/04/2004,06:00,1120.25,1120.25,1120.00,1120.25,22,1,23.00
06/04/2004,06:01,1120.25,1120.50,1120.25,1120.50,22,0,22.00
06/04/2004,06:02,1120.50,1120.50,1120.25,1120.25,1,51,52.00
06/04/2004,06:03,1120.25,1120.50,1120.25,1120.25,1,9,10.00
06/04/2004,06:04,1120.25,1120.25,1120.25,1120.25,0,9,9.00
06/04/2004,06:06,1120.25,1120.25,1120.25,1120.25,0,16,16.00
06/04/2004,06:07,1120.25,1120.25,1120.25,1120.25,0,27,27.00
06/04/2004,06:08,1120.25,1120.25,1120.25,1120.25,0,12,12.00
06/04/2004,06:09,1120.00,1120.00,1120.00,1120.00,0,4,4.00
06/04/2004,06:10,1120.00,1120.00,1119.75,1120.00,1,115,116.00
06/04/2004,06:11,1119.75,1120.00,1119.75,1120.00,10,1,11.00
06/04/2004,06:12,1120.00,1120.25,1120.00,1120.00,19,2,21.00
06/04/2004,06:13,1120.00,1120.25,1120.00,1120.00,1,17,18.00
06/04/2004,06:14,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/04/2004,06:15,1120.00,1120.00,1120.00,1120.00,0,9,9.00
06/04/2004,06:16,1120.00,1120.00,1120.00,1120.00,0,91,91.00
06/04/2004,06:17,1120.25,1120.25,1120.25,1120.25,1,0,1.00
06/04/2004,06:18,1120.25,1120.25,1120.00,1120.00,2,1,3.00
06/04/2004,06:19,1120.00,1120.00,1120.00,1120.00,0,10,10.00
06/04/2004,06:20,1120.00,1120.00,1120.00,1120.00,0,9,9.00
06/04/2004,06:21,1120.00,1120.00,1120.00,1120.00,0,3,3.00
06/04/2004,06:22,1120.00,1120.00,1120.00,1120.00,0,8,8.00
06/04/2004,06:23,1120.00,1120.00,1120.00,1120.00,0,53,53.00
06/04/2004,06:24,1120.00,1120.00,1120.00,1120.00,0,30,30.00
06/04/2004,06:25,1120.00,1120.25,1120.00,1120.00,5,42,47.00
06/04/2004,06:26,1120.00,1120.00,1120.00,1120.00,0,2,2.00
06/04/2004,06:27,1120.00,1120.00,1119.75,1119.75,0,8,8.00
06/04/2004,06:28,1120.00,1120.00,1120.00,1120.00,7,0,7.00
06/04/2004,06:29,1120.00,1120.00,1119.50,1119.50,25,93,118.00
06/04/2004,06:30,1119.50,1119.75,1119.50,1119.75,28,47,75.00
06/04/2004,06:31,1119.50,1119.50,1119.50,1119.50,0,53,53.00
06/04/2004,06:32,1119.50,1119.75,1119.50,1119.75,3,18,21.00
06/04/2004,06:33,1119.50,1119.75,1119.50,1119.75,15,1,16.00
06/04/2004,06:34,1119.50,1119.75,1119.50,1119.75,1,1,2.00
06/04/2004,06:36,1119.75,1119.75,1119.75,1119.75,5,0,5.00
06/04/2004,06:37,1119.75,1119.75,1119.50,1119.50,15,34,49.00
06/04/2004,06:38,1119.50,1119.50,1119.00,1119.25,25,175,200.00
06/04/2004,06:39,1119.00,1119.25,1119.00,1119.25,16,21,37.00
06/04/2004,06:40,1119.25,1119.25,1119.00,1119.25,62,1,63.00
06/04/2004,06:41,1119.00,1119.25,1119.00,1119.25,10,1,11.00
06/04/2004,06:42,1119.00,1119.25,1119.00,1119.00,11,17,28.00
06/04/2004,06:43,1119.00,1119.25,1119.00,1119.00,1,3,4.00
06/04/2004,06:44,1119.00,1119.25,1119.00,1119.25,1,2,3.00
06/04/2004,06:45,1119.25,1119.25,1119.25,1119.25,12,0,12.00
06/04/2004,06:46,1119.25,1119.25,1119.25,1119.25,13,0,13.00
06/04/2004,06:47,1119.25,1119.25,1119.00,1119.25,15,113,128.00
06/04/2004,06:48,1119.25,1119.25,1119.00,1119.00,30,2,32.00
06/04/2004,06:49,1119.25,1119.25,1119.25,1119.25,26,0,26.00
06/04/2004,06:50,1119.25,1119.25,1119.00,1119.25,128,5,133.00
06/04/2004,06:51,1119.25,1119.25,1119.25,1119.25,1,0,1.00
06/04/2004,06:53,1119.25,1119.75,1119.25,1119.75,107,4,111.00
06/04/2004,06:54,1119.75,1120.00,1119.75,1120.00,87,0,87.00
06/04/2004,06:55,1120.00,1120.00,1120.00,1120.00,8,0,8.00
06/04/2004,06:56,1119.75,1119.75,1119.75,1119.75,0,36,36.00
06/04/2004,06:57,1119.50,1120.00,1119.50,1120.00,7,1,8.00
06/04/2004,06:58,1120.00,1120.50,1119.75,1120.25,276,15,291.00
06/04/2004,06:59,1120.50,1120.75,1120.50,1120.50,44,27,71.00
06/04/2004,07:00,1120.75,1121.00,1120.50,1120.75,112,19,131.00
06/04/2004,07:01,1120.75,1121.50,1120.75,1121.25,268,59,327.00
06/04/2004,07:02,1121.50,1121.50,1121.25,1121.25,77,84,161.00
06/04/2004,07:03,1121.25,1121.25,1121.00,1121.00,43,51,94.00
06/04/2004,07:04,1121.00,1121.25,1121.00,1121.00,65,9,74.00
06/04/2004,07:05,1121.25,1121.25,1121.00,1121.25,7,24,31.00
06/04/2004,07:06,1121.00,1121.00,1121.00,1121.00,0,76,76.00
06/04/2004,07:07,1121.00,1121.50,1121.00,1121.00,187,165,352.00
06/04/2004,07:08,1121.00,1121.00,1120.75,1120.75,0,6,6.00
06/04/2004,07:09,1121.00,1121.00,1120.75,1120.75,25,16,41.00
06/04/2004,07:10,1120.75,1120.75,1120.75,1120.75,0,43,43.00
06/04/2004,07:11,1120.50,1120.75,1120.50,1120.75,214,141,355.00
06/04/2004,07:12,1120.50,1120.75,1120.25,1120.50,96,38,134.00
06/04/2004,07:13,1120.50,1121.25,1120.50,1121.25,870,16,886.00
06/04/2004,07:14,1121.50,1121.50,1120.50,1120.75,206,206,412.00
06/04/2004,07:15,1120.75,1120.75,1120.50,1120.75,89,86,175.00
06/04/2004,07:16,1120.75,1121.00,1120.75,1121.00,478,0,478.00
06/04/2004,07:17,1121.00,1121.25,1121.00,1121.25,286,82,368.00
06/04/2004,07:18,1121.00,1121.00,1120.75,1121.00,6,27,33.00
06/04/2004,07:19,1121.00,1121.00,1120.75,1121.00,6,163,169.00
06/04/2004,07:20,1120.75,1121.00,1120.25,1120.50,38,246,284.00
06/04/2004,07:21,1120.25,1120.75,1120.25,1120.75,86,178,264.00
06/04/2004,07:22,1120.75,1120.75,1120.50,1120.50,52,28,80.00
06/04/2004,07:23,1120.25,1120.50,1120.00,1120.25,49,249,298.00
06/04/2004,07:24,1120.25,1120.25,1120.00,1120.25,1,74,75.00
06/04/2004,07:25,1120.00,1120.25,1119.75,1120.00,178,210,388.00
06/04/2004,07:26,1120.25,1120.50,1119.75,1120.25,366,244,610.00
06/04/2004,07:27,1120.25,1120.25,1120.00,1120.25,145,16,161.00
06/04/2004,07:28,1120.00,1120.25,1120.00,1120.00,125,55,180.00
06/04/2004,07:29,1120.00,1120.00,1119.25,1119.75,253,637,890.00
06/04/2004,07:30,1119.50,1120.00,1119.50,1119.50,376,152,528.00
06/04/2004,07:31,1120.00,1121.25,1119.25,1119.50,789,843,1632.00
06/04/2004,07:32,1119.50,1121.25,1119.50,1121.00,1080,557,1637.00
06/04/2004,07:33,1121.25,1122.25,1121.25,1121.75,1251,863,2114.00
06/04/2004,07:34,1122.00,1122.25,1121.50,1122.00,898,654,1552.00
06/04/2004,07:35,1121.75,1122.50,1121.50,1122.50,1427,422,1849.00
06/04/2004,07:36,1122.50,1122.50,1121.50,1121.50,269,723,992.00
06/04/2004,07:37,1121.75,1122.75,1121.50,1122.50,1247,567,1814.00
06/04/2004,07:38,1122.50,1122.75,1121.75,1121.75,738,1684,2422.00
06/04/2004,07:39,1121.50,1121.50,1121.00,1121.50,456,503,959.00
06/04/2004,07:40,1121.50,1122.25,1121.50,1122.25,742,25,767.00
06/04/2004,07:41,1122.25,1122.75,1122.25,1122.50,882,251,1133.00
06/04/2004,07:42,1122.75,1122.75,1122.00,1122.25,314,436,750.00
06/04/2004,07:43,1122.25,1122.25,1121.75,1122.25,288,154,442.00
06/04/2004,07:44,1122.25,1122.75,1122.00,1122.75,542,8,550.00
06/04/2004,07:45,1122.75,1123.00,1122.50,1122.75,365,69,434.00
06/04/2004,07:46,1122.75,1123.00,1122.50,1123.00,417,105,522.00
06/04/2004,07:47,1123.00,1123.50,1122.75,1123.25,1050,191,1241.00
06/04/2004,07:48,1123.25,1123.75,1123.25,1123.75,695,340,1035.00
06/04/2004,07:49,1123.75,1124.25,1123.75,1124.25,1625,203,1828.00
06/04/2004,07:50,1124.25,1124.50,1124.00,1124.25,366,528,894.00
06/04/2004,07:51,1124.25,1125.00,1124.00,1124.75,1034,352,1386.00
06/04/2004,07:52,1124.75,1124.75,1124.50,1124.75,744,429,1173.00
06/04/2004,07:53,1124.50,1124.75,1124.25,1124.25,93,553,646.00
06/04/2004,07:54,1124.25,1124.75,1124.25,1124.50,768,396,1164.00
06/04/2004,07:55,1124.50,1124.75,1124.25,1124.25,470,159,629.00
06/04/2004,07:56,1124.25,1124.50,1124.25,1124.25,14,140,154.00
06/04/2004,07:57,1124.25,1124.50,1124.00,1124.25,77,403,480.00
06/04/2004,07:58,1124.25,1124.50,1124.25,1124.25,55,232,287.00
06/04/2004,07:59,1124.25,1124.50,1124.25,1124.25,109,30,139.00
06/04/2004,08:00,1124.25,1124.25,1124.25,1124.25,0,359,359.00
06/04/2004,08:01,1124.25,1124.50,1124.25,1124.50,2,97,99.00
06/04/2004,08:02,1124.50,1124.50,1124.25,1124.25,35,105,140.00
06/04/2004,08:03,1124.25,1124.50,1124.25,1124.25,186,41,227.00
06/04/2004,08:04,1124.50,1124.50,1124.50,1124.50,134,0,134.00
06/04/2004,08:05,1124.75,1124.75,1124.50,1124.50,37,198,235.00
06/04/2004,08:06,1124.50,1124.75,1124.50,1124.75,128,9,137.00
06/04/2004,08:07,1124.50,1124.75,1124.50,1124.50,3,7,10.00
06/04/2004,08:08,1124.75,1124.75,1124.50,1124.75,79,7,86.00
06/04/2004,08:09,1124.50,1124.50,1124.25,1124.50,47,556,603.00
06/04/2004,08:10,1124.75,1124.75,1124.50,1124.50,488,18,506.00
06/04/2004,08:11,1124.50,1124.75,1124.50,1124.50,1,430,431.00
06/04/2004,08:12,1124.50,1124.75,1124.50,1124.50,1,99,100.00
06/04/2004,08:13,1124.25,1124.50,1124.25,1124.50,6,39,45.00
06/04/2004,08:14,1124.50,1124.50,1124.25,1124.25,9,71,80.00
06/04/2004,08:15,1124.25,1124.50,1124.25,1124.50,34,174,208.00
06/04/2004,08:16,1124.25,1124.25,1124.00,1124.25,3,482,485.00
06/04/2004,08:17,1124.00,1124.25,1123.75,1123.75,3,540,543.00
06/04/2004,08:18,1124.00,1124.25,1123.75,1124.25,110,1,111.00
06/04/2004,08:19,1124.00,1124.00,1123.75,1123.75,0,112,112.00
06/04/2004,08:20,1123.75,1124.00,1123.50,1124.00,38,446,484.00
06/04/2004,08:21,1124.00,1124.25,1123.75,1124.00,247,7,254.00
06/04/2004,08:22,1124.00,1124.25,1124.00,1124.25,228,181,409.00
06/04/2004,08:23,1124.50,1124.50,1124.00,1124.00,3,50,53.00
06/04/2004,08:24,1124.00,1124.25,1124.00,1124.00,5,15,20.00
06/04/2004,08:25,1124.00,1124.25,1124.00,1124.25,242,119,361.00
06/04/2004,08:26,1124.50,1124.75,1124.00,1124.25,279,315,594.00
06/04/2004,08:27,1124.00,1124.00,1123.50,1123.75,147,461,608.00
06/04/2004,08:28,1123.75,1124.00,1123.75,1124.00,68,224,292.00
06/04/2004,08:29,1123.75,1124.00,1123.75,1123.75,3,142,145.00
06/04/2004,08:30,1123.75,1123.75,1123.50,1123.75,544,160,704.00
06/04/2004,08:31,1123.75,1124.50,1123.50,1124.25,2621,1782,4403.00
06/04/2004,08:32,1124.00,1124.50,1124.00,1124.50,1284,620,1904.00
06/04/2004,08:33,1124.50,1124.75,1124.25,1124.25,894,512,1406.00
06/04/2004,08:34,1124.50,1124.75,1123.75,1123.75,907,2162,3069.00
06/04/2004,08:35,1123.75,1124.25,1123.50,1124.00,1550,864,2414.00
06/04/2004,08:36,1124.00,1124.25,1123.75,1124.00,660,1187,1847.00
06/04/2004,08:37,1124.00,1124.00,1123.00,1123.00,393,3611,4004.00
06/04/2004,08:38,1123.25,1123.50,1123.00,1123.25,896,1132,2028.00
06/04/2004,08:39,1123.25,1123.50,1123.25,1123.50,1201,525,1726.00
06/04/2004,08:40,1123.50,1124.25,1123.25,1124.00,2072,1140,3212.00
06/04/2004,08:41,1123.75,1124.50,1123.75,1124.00,1920,1516,3436.00
06/04/2004,08:42,1124.25,1124.50,1123.75,1124.50,1501,587,2088.00
06/04/2004,08:43,1124.25,1124.75,1124.25,1124.25,733,517,1250.00
06/04/2004,08:44,1124.50,1124.75,1124.00,1124.25,350,841,1191.00
06/04/2004,08:45,1124.00,1124.25,1123.50,1123.75,614,1899,2513.00
06/04/2004,08:46,1123.75,1125.00,1123.75,1124.75,2828,597,3425.00
06/04/2004,08:47,1125.00,1125.75,1124.75,1125.00,3697,2275,5972.00
06/04/2004,08:48,1125.00,1125.25,1124.75,1125.25,1550,575,2125.00
06/04/2004,08:49,1125.25,1125.50,1124.75,1125.00,1022,1002,2024.00
06/04/2004,08:50,1124.75,1125.00,1123.75,1123.75,331,3124,3455.00
06/04/2004,08:51,1124.00,1124.00,1123.25,1123.50,1039,2605,3644.00
06/04/2004,08:52,1123.25,1124.00,1123.25,1123.50,1293,1620,2913.00
06/04/2004,08:53,1123.50,1123.75,1122.75,1123.25,2218,3039,5257.00
06/04/2004,08:54,1123.25,1124.00,1123.25,1123.25,2586,1557,4143.00
06/04/2004,08:55,1123.50,1123.50,1123.00,1123.25,512,405,917.00
06/04/2004,08:56,1123.25,1124.00,1123.25,1123.50,1063,267,1330.00
06/04/2004,08:57,1123.75,1123.75,1123.00,1123.00,494,1965,2459.00
06/04/2004,08:58,1123.00,1123.25,1122.75,1123.25,1694,1097,2791.00
06/04/2004,08:59,1123.25,1123.50,1123.00,1123.25,605,241,846.00
06/04/2004,09:00,1123.25,1123.75,1123.25,1123.25,1138,900,2038.00
06/04/2004,09:01,1123.25,1123.75,1123.00,1123.25,714,915,1629.00
06/04/2004,09:02,1123.25,1123.25,1122.50,1122.50,1521,2861,4382.00
06/04/2004,09:03,1122.50,1122.75,1122.25,1122.75,1141,1623,2764.00
06/04/2004,09:04,1122.50,1123.00,1122.25,1122.25,564,1063,1627.00
06/04/2004,09:05,1122.50,1123.00,1122.25,1122.25,1263,3189,4452.00
06/04/2004,09:06,1122.25,1123.75,1122.25,1123.75,3257,910,4167.00
06/04/2004,09:07,1123.75,1124.25,1123.50,1123.75,2524,2024,4548.00
06/04/2004,09:08,1123.50,1123.75,1123.00,1123.00,308,794,1102.00
06/04/2004,09:09,1123.25,1123.25,1122.75,1122.75,184,1002,1186.00
06/04/2004,09:10,1123.00,1123.00,1121.75,1122.00,1039,4416,5455.00
06/04/2004,09:11,1122.00,1122.50,1122.00,1122.25,1569,577,2146.00
06/04/2004,09:12,1122.25,1122.75,1122.00,1122.75,984,200,1184.00
06/04/2004,09:13,1122.75,1122.75,1121.75,1122.50,573,746,1319.00
06/04/2004,09:14,1122.25,1122.50,1122.00,1122.25,831,735,1566.00
06/04/2004,09:15,1122.50,1123.00,1122.00,1122.50,2150,1402,3552.00
06/04/2004,09:16,1122.50,1122.75,1122.25,1122.75,382,74,456.00
06/04/2004,09:17,1122.75,1122.75,1122.25,1122.50,212,314,526.00
06/04/2004,09:18,1122.50,1122.75,1122.25,1122.50,212,113,325.00
06/04/2004,09:19,1122.75,1123.50,1122.25,1123.50,2587,808,3395.00
06/04/2004,09:20,1123.50,1124.25,1123.00,1123.75,3106,2929,6035.00
06/04/2004,09:21,1123.75,1124.00,1123.50,1123.75,605,613,1218.00
06/04/2004,09:22,1123.75,1124.00,1123.25,1123.75,1518,771,2289.00
06/04/2004,09:23,1123.75,1124.75,1123.25,1124.25,4024,1206,5230.00
06/04/2004,09:24,1124.25,1125.50,1124.25,1124.75,5896,2460,8356.00
06/04/2004,09:25,1125.00,1125.00,1123.50,1124.25,2196,3460,5656.00
06/04/2004,09:26,1124.25,1124.25,1123.75,1124.00,163,549,712.00
06/04/2004,09:27,1124.00,1124.50,1123.75,1124.25,872,122,994.00
06/04/2004,09:28,1124.25,1124.75,1124.25,1124.25,1736,405,2141.00
06/04/2004,09:29,1124.25,1124.25,1123.75,1124.25,844,642,1486.00
06/04/2004,09:30,1124.25,1124.50,1124.00,1124.00,71,275,346.00
06/04/2004,09:31,1124.25,1124.50,1124.00,1124.25,233,77,310.00
06/04/2004,09:32,1124.25,1124.50,1123.75,1124.50,240,403,643.00
06/04/2004,09:33,1124.50,1125.25,1124.25,1124.50,2248,1515,3763.00
06/04/2004,09:34,1124.50,1124.75,1124.25,1124.25,299,334,633.00
06/04/2004,09:35,1124.50,1125.00,1124.00,1124.75,876,927,1803.00
06/04/2004,09:36,1124.50,1125.00,1124.50,1125.00,1653,514,2167.00
06/04/2004,09:37,1125.00,1125.25,1123.50,1124.00,1913,2788,4701.00
06/04/2004,09:38,1124.00,1124.25,1123.75,1123.75,212,416,628.00
06/04/2004,09:39,1124.00,1124.50,1123.75,1124.25,482,246,728.00
06/04/2004,09:40,1124.00,1124.25,1123.75,1123.75,472,516,988.00
06/04/2004,09:41,1123.75,1124.25,1123.75,1124.00,241,343,584.00
06/04/2004,09:42,1124.00,1124.50,1123.75,1124.25,485,231,716.00
06/04/2004,09:43,1124.25,1124.25,1124.00,1124.25,410,40,450.00
06/04/2004,09:44,1124.25,1124.75,1124.25,1124.75,1999,518,2517.00
06/04/2004,09:45,1124.75,1125.00,1124.50,1124.75,776,449,1225.00
06/04/2004,09:46,1124.75,1126.00,1124.75,1125.50,5748,1602,7350.00
06/04/2004,09:47,1125.25,1125.50,1125.00,1125.25,213,753,966.00
06/04/2004,09:48,1125.00,1125.25,1124.50,1124.50,458,1472,1930.00
06/04/2004,09:49,1124.75,1125.25,1124.75,1125.00,1050,309,1359.00
06/04/2004,09:50,1125.00,1125.50,1124.75,1125.00,838,127,965.00
06/04/2004,09:51,1125.00,1125.50,1124.75,1125.00,338,576,914.00
06/04/2004,09:52,1125.00,1125.00,1124.75,1124.75,59,457,516.00
06/04/2004,09:53,1124.75,1125.00,1124.75,1125.00,378,236,614.00
06/04/2004,09:54,1124.75,1125.00,1124.25,1124.50,337,1136,1473.00
06/04/2004,09:55,1124.50,1124.75,1124.25,1124.25,347,499,846.00
06/04/2004,09:56,1124.50,1124.75,1124.25,1124.50,389,550,939.00
06/04/2004,09:57,1124.50,1124.75,1124.50,1124.50,53,319,372.00
06/04/2004,09:58,1124.50,1124.75,1124.25,1124.25,191,323,514.00
06/04/2004,09:59,1124.25,1124.50,1124.25,1124.50,20,124,144.00
06/04/2004,10:00,1124.50,1124.50,1124.00,1124.00,71,554,625.00
06/04/2004,10:01,1124.00,1124.50,1124.00,1124.50,825,99,924.00
06/04/2004,10:02,1124.75,1125.00,1124.50,1125.00,1106,366,1472.00
06/04/2004,10:03,1125.00,1125.00,1124.50,1124.75,109,600,709.00
06/04/2004,10:04,1124.50,1125.00,1124.50,1124.75,551,454,1005.00
06/04/2004,10:05,1124.75,1124.75,1124.50,1124.50,97,400,497.00
06/04/2004,10:06,1124.50,1124.75,1124.50,1124.50,558,144,702.00
06/04/2004,10:07,1124.75,1124.75,1124.25,1124.25,105,266,371.00
06/04/2004,10:08,1124.25,1124.75,1124.25,1124.75,394,39,433.00
06/04/2004,10:09,1124.50,1124.75,1124.50,1124.50,3,138,141.00
06/04/2004,10:10,1124.50,1124.75,1124.00,1124.50,415,469,884.00
06/04/2004,10:11,1124.75,1124.75,1124.50,1124.50,699,49,748.00
06/04/2004,10:12,1124.50,1125.25,1124.50,1125.00,1022,218,1240.00
06/04/2004,10:13,1125.25,1126.00,1124.50,1125.50,2938,1317,4255.00
06/04/2004,10:14,1125.75,1126.00,1125.00,1125.25,347,1372,1719.00
06/04/2004,10:15,1125.25,1125.75,1125.00,1125.75,943,380,1323.00
06/04/2004,10:16,1125.75,1125.75,1125.00,1125.25,237,469,706.00
06/04/2004,10:17,1125.25,1125.50,1125.25,1125.25,630,266,896.00
06/04/2004,10:18,1125.25,1125.50,1125.25,1125.25,308,128,436.00
06/04/2004,10:19,1125.25,1125.50,1124.75,1125.00,274,1208,1482.00
06/04/2004,10:20,1124.75,1125.00,1124.50,1124.75,191,590,781.00
06/04/2004,10:21,1125.00,1125.00,1124.50,1124.50,532,598,1130.00
06/04/2004,10:22,1124.50,1124.75,1124.25,1124.50,259,597,856.00
06/04/2004,10:23,1124.75,1125.00,1124.50,1124.75,458,286,744.00
06/04/2004,10:24,1124.75,1124.75,1124.25,1124.50,233,365,598.00
06/04/2004,10:25,1124.75,1125.00,1124.50,1124.50,396,42,438.00
06/04/2004,10:26,1124.50,1124.75,1124.25,1124.50,406,309,715.00
06/04/2004,10:27,1124.50,1124.50,1124.00,1124.25,46,1134,1180.00
06/04/2004,10:28,1124.00,1124.50,1124.00,1124.25,508,198,706.00
06/04/2004,10:29,1124.50,1124.50,1124.00,1124.25,112,665,777.00
06/04/2004,10:30,1124.25,1124.25,1124.00,1124.00,226,390,616.00
06/04/2004,10:31,1124.00,1124.50,1124.00,1124.25,389,241,630.00
06/04/2004,10:32,1124.00,1124.25,1124.00,1124.25,22,18,40.00
06/04/2004,10:33,1124.25,1124.25,1123.50,1124.00,465,1209,1674.00
06/04/2004,10:34,1124.00,1124.25,1124.00,1124.00,390,73,463.00
06/04/2004,10:35,1124.25,1124.25,1123.75,1123.75,78,519,597.00
06/04/2004,10:36,1123.75,1124.25,1123.75,1124.00,278,118,396.00
06/04/2004,10:37,1124.00,1124.25,1123.75,1123.75,125,745,870.00
06/04/2004,10:38,1123.75,1123.75,1123.00,1123.75,956,2602,3558.00
06/04/2004,10:39,1123.50,1123.75,1123.50,1123.75,25,140,165.00
06/04/2004,10:40,1123.75,1123.75,1123.50,1123.75,460,63,523.00
06/04/2004,10:41,1123.75,1123.75,1123.50,1123.50,41,290,331.00
06/04/2004,10:42,1123.50,1124.25,1123.50,1124.25,826,119,945.00
06/04/2004,10:43,1124.25,1124.25,1124.00,1124.00,59,944,1003.00
06/04/2004,10:44,1124.00,1124.25,1124.00,1124.00,102,91,193.00
06/04/2004,10:45,1124.00,1124.50,1124.00,1124.50,853,1078,1931.00
06/04/2004,10:46,1124.25,1124.50,1124.00,1124.25,194,547,741.00
06/04/2004,10:47,1124.25,1124.25,1123.50,1123.50,278,592,870.00
06/04/2004,10:48,1123.75,1124.25,1123.50,1124.00,311,503,814.00
06/04/2004,10:49,1124.00,1124.25,1123.75,1124.00,111,187,298.00
06/04/2004,10:50,1124.00,1124.25,1124.00,1124.00,113,111,224.00
06/04/2004,10:51,1124.00,1124.00,1123.75,1124.00,216,14,230.00
06/04/2004,10:52,1124.00,1124.25,1124.00,1124.00,26,6,32.00
06/04/2004,10:53,1124.25,1124.25,1124.00,1124.00,22,21,43.00
06/04/2004,10:54,1124.25,1124.25,1123.50,1123.50,106,982,1088.00
06/04/2004,10:55,1123.50,1123.50,1123.00,1123.25,187,892,1079.00
06/04/2004,10:56,1123.25,1123.50,1123.25,1123.50,408,91,499.00
06/04/2004,10:57,1123.50,1123.50,1123.25,1123.25,39,11,50.00
06/04/2004,10:58,1123.25,1123.50,1123.25,1123.25,13,19,32.00
06/04/2004,10:59,1123.50,1124.50,1123.25,1124.25,2606,123,2729.00
06/04/2004,11:00,1124.50,1124.50,1124.00,1124.00,569,846,1415.00
06/04/2004,11:01,1124.25,1124.25,1124.00,1124.00,30,767,797.00
06/04/2004,11:02,1124.25,1124.25,1124.00,1124.25,19,207,226.00
06/04/2004,11:03,1124.25,1125.00,1124.00,1124.75,1614,538,2152.00
06/04/2004,11:04,1124.75,1125.00,1124.25,1124.25,73,216,289.00
06/04/2004,11:05,1124.50,1124.50,1123.75,1124.00,213,771,984.00
06/04/2004,11:06,1124.00,1124.50,1124.00,1124.25,165,391,556.00
06/04/2004,11:07,1124.00,1124.50,1124.00,1124.25,758,18,776.00
06/04/2004,11:08,1124.25,1124.50,1124.25,1124.25,4,33,37.00
06/04/2004,11:09,1124.25,1124.25,1124.00,1124.00,4,12,16.00
06/04/2004,11:10,1124.00,1124.25,1124.00,1124.25,111,10,121.00
06/04/2004,11:11,1124.25,1124.50,1124.00,1124.25,118,22,140.00
06/04/2004,11:12,1124.25,1124.25,1124.00,1124.00,0,164,164.00
06/04/2004,11:13,1124.25,1124.25,1124.00,1124.25,393,87,480.00
06/04/2004,11:14,1124.50,1124.50,1124.25,1124.25,14,107,121.00
06/04/2004,11:15,1124.25,1124.50,1124.25,1124.50,1,162,163.00
06/04/2004,11:16,1124.25,1124.50,1124.25,1124.25,1,214,215.00
06/04/2004,11:17,1124.25,1124.75,1124.25,1124.50,606,102,708.00
06/04/2004,11:18,1124.50,1124.75,1124.50,1124.75,458,186,644.00
06/04/2004,11:19,1124.75,1125.00,1124.50,1125.00,380,36,416.00
06/04/2004,11:20,1125.00,1125.00,1124.25,1124.50,142,644,786.00
06/04/2004,11:21,1124.75,1125.00,1124.50,1124.75,298,140,438.00
06/04/2004,11:22,1124.75,1125.25,1124.75,1125.25,902,77,979.00
06/04/2004,11:23,1125.00,1126.00,1125.00,1125.50,2398,977,3375.00
06/04/2004,11:24,1125.50,1125.75,1125.00,1125.25,117,743,860.00
06/04/2004,11:25,1125.25,1125.50,1125.00,1125.00,243,338,581.00
06/04/2004,11:26,1125.00,1125.50,1125.00,1125.25,284,181,465.00
06/04/2004,11:27,1125.25,1125.50,1125.25,1125.25,133,183,316.00
06/04/2004,11:28,1125.25,1125.50,1125.00,1125.00,12,285,297.00
06/04/2004,11:29,1125.00,1125.25,1124.75,1125.00,79,238,317.00
06/04/2004,11:30,1125.00,1125.00,1125.00,1125.00,0,25,25.00
06/04/2004,11:31,1125.25,1125.75,1125.25,1125.50,2184,737,2921.00
06/04/2004,11:32,1125.75,1127.50,1125.75,1127.50,7747,2291,10038.00
06/04/2004,11:33,1127.50,1128.00,1127.25,1127.75,2935,1318,4253.00
06/04/2004,11:34,1127.75,1128.00,1127.25,1127.50,2128,1581,3709.00
06/04/2004,11:35,1127.75,1127.75,1127.25,1127.25,535,509,1044.00
06/04/2004,11:36,1127.50,1127.75,1127.25,1127.25,1153,366,1519.00
06/04/2004,11:37,1127.25,1128.00,1127.25,1128.00,1584,553,2137.00
06/04/2004,11:38,1128.00,1128.50,1127.50,1128.00,3114,2317,5431.00
06/04/2004,11:39,1128.00,1128.50,1127.75,1127.75,2212,1286,3498.00
06/04/2004,11:40,1127.75,1128.00,1127.25,1127.75,552,1275,1827.00
06/04/2004,11:41,1127.75,1127.75,1127.50,1127.75,770,101,871.00
06/04/2004,11:42,1127.75,1127.75,1127.25,1127.50,834,1099,1933.00
06/04/2004,11:43,1127.25,1127.75,1127.25,1127.75,257,219,476.00
06/04/2004,11:44,1127.50,1128.00,1127.50,1128.00,624,206,830.00
06/04/2004,11:45,1127.75,1129.00,1127.75,1128.50,4078,1490,5568.00
06/04/2004,11:46,1128.50,1128.75,1128.25,1128.50,879,403,1282.00
06/04/2004,11:47,1128.50,1129.50,1128.50,1128.75,4046,1653,5699.00
06/04/2004,11:48,1128.75,1129.25,1128.75,1129.00,1087,730,1817.00
06/04/2004,11:49,1129.00,1129.25,1128.50,1128.50,81,982,1063.00
06/04/2004,11:50,1128.50,1128.75,1128.25,1128.50,399,1827,2226.00
06/04/2004,11:51,1128.50,1128.75,1128.25,1128.25,505,387,892.00
06/04/2004,11:52,1128.25,1128.50,1128.25,1128.50,39,113,152.00
06/04/2004,11:53,1128.25,1128.50,1128.25,1128.25,188,571,759.00
06/04/2004,11:54,1128.25,1128.50,1128.00,1128.25,9,345,354.00
06/04/2004,11:55,1128.00,1128.50,1128.00,1128.25,1365,1040,2405.00
06/04/2004,11:56,1128.25,1128.50,1128.00,1128.25,1049,528,1577.00
06/04/2004,11:57,1128.25,1128.25,1128.00,1128.00,102,87,189.00
06/04/2004,11:58,1128.25,1128.25,1128.00,1128.00,64,759,823.00
06/04/2004,11:59,1128.00,1128.25,1128.00,1128.25,314,25,339.00
06/04/2004,12:00,1128.25,1128.50,1128.25,1128.25,209,344,553.00
06/04/2004,12:01,1128.25,1128.25,1128.00,1128.00,279,508,787.00
06/04/2004,12:02,1128.00,1128.00,1127.75,1128.00,435,650,1085.00
06/04/2004,12:03,1127.75,1128.00,1127.75,1127.75,181,104,285.00
06/04/2004,12:04,1127.75,1127.75,1127.50,1127.50,197,1479,1676.00
06/04/2004,12:05,1127.50,1128.00,1127.25,1128.00,471,239,710.00
06/04/2004,12:06,1128.00,1128.00,1127.50,1127.75,128,275,403.00
06/04/2004,12:07,1127.75,1127.75,1127.50,1127.75,420,178,598.00
06/04/2004,12:08,1128.00,1128.00,1127.75,1127.75,29,34,63.00
06/04/2004,12:09,1127.75,1128.25,1127.75,1128.25,1067,23,1090.00
06/04/2004,12:10,1128.25,1128.25,1127.75,1128.00,468,395,863.00
06/04/2004,12:11,1127.75,1128.25,1127.75,1128.00,337,166,503.00
06/04/2004,12:12,1127.75,1128.00,1127.75,1128.00,25,30,55.00
06/04/2004,12:13,1127.75,1127.75,1127.25,1127.25,156,1180,1336.00
06/04/2004,12:14,1127.25,1127.50,1127.25,1127.25,38,504,542.00
06/04/2004,12:15,1127.25,1127.25,1126.50,1127.00,1856,1836,3692.00
06/04/2004,12:16,1127.25,1127.25,1127.00,1127.00,190,214,404.00
06/04/2004,12:17,1127.00,1127.25,1126.75,1127.00,373,345,718.00
06/04/2004,12:18,1126.75,1127.50,1126.50,1127.25,1147,592,1739.00
06/04/2004,12:19,1127.00,1127.25,1127.00,1127.25,375,84,459.00
06/04/2004,12:20,1127.25,1127.25,1127.00,1127.00,418,335,753.00
06/04/2004,12:21,1127.00,1127.25,1127.00,1127.00,12,593,605.00
06/04/2004,12:22,1127.00,1127.25,1127.00,1127.00,115,34,149.00
06/04/2004,12:23,1127.25,1128.00,1127.00,1127.75,1245,749,1994.00
06/04/2004,12:24,1127.50,1127.75,1127.25,1127.50,194,244,438.00
06/04/2004,12:25,1127.50,1127.75,1127.50,1127.50,1,306,307.00
06/04/2004,12:26,1127.75,1127.75,1127.50,1127.50,2,55,57.00
06/04/2004,12:27,1127.50,1127.75,1127.50,1127.75,348,21,369.00
06/04/2004,12:28,1127.75,1127.75,1127.50,1127.75,265,20,285.00
06/04/2004,12:29,1127.50,1127.75,1127.50,1127.50,34,51,85.00
06/04/2004,12:30,1127.50,1127.75,1127.50,1127.75,17,31,48.00
06/04/2004,12:31,1127.75,1127.75,1127.50,1127.50,8,70,78.00
06/04/2004,12:32,1127.50,1127.75,1127.25,1127.25,6,322,328.00
06/04/2004,12:33,1127.25,1127.50,1127.00,1127.25,75,219,294.00
06/04/2004,12:34,1127.25,1127.25,1126.75,1126.75,82,409,491.00
06/04/2004,12:35,1127.00,1127.00,1126.50,1126.75,368,619,987.00
06/04/2004,12:36,1127.00,1127.00,1126.50,1126.50,68,799,867.00
06/04/2004,12:37,1126.50,1126.75,1126.25,1126.25,264,654,918.00
06/04/2004,12:38,1126.50,1127.00,1126.50,1126.50,246,336,582.00
06/04/2004,12:39,1126.50,1126.50,1126.25,1126.25,105,201,306.00
06/04/2004,12:40,1126.25,1126.50,1126.25,1126.25,58,499,557.00
06/04/2004,12:41,1126.50,1126.50,1126.00,1126.25,25,738,763.00
06/04/2004,12:42,1126.00,1126.75,1126.00,1126.75,562,71,633.00
06/04/2004,12:43,1126.50,1126.75,1126.25,1126.50,43,422,465.00
06/04/2004,12:44,1126.50,1126.50,1126.25,1126.25,70,306,376.00
06/04/2004,12:45,1126.25,1126.50,1126.00,1126.25,56,241,297.00
06/04/2004,12:46,1126.50,1126.75,1126.25,1126.75,490,6,496.00
06/04/2004,12:47,1126.75,1127.50,1126.75,1127.00,2008,481,2489.00
06/04/2004,12:48,1127.00,1127.25,1126.75,1127.00,120,149,269.00
06/04/2004,12:49,1127.00,1127.00,1126.75,1126.75,77,268,345.00
06/04/2004,12:50,1126.75,1127.00,1126.75,1126.75,104,287,391.00
06/04/2004,12:51,1126.75,1127.00,1126.75,1126.75,51,35,86.00
06/04/2004,12:52,1127.00,1127.00,1126.75,1126.75,239,349,588.00
06/04/2004,12:53,1126.75,1127.25,1126.75,1127.25,164,44,208.00
06/04/2004,12:54,1127.00,1127.25,1126.75,1127.25,201,122,323.00
06/04/2004,12:55,1127.25,1127.50,1127.00,1127.25,735,123,858.00
06/04/2004,12:56,1127.25,1127.50,1126.50,1126.50,25,1325,1350.00
06/04/2004,12:57,1126.50,1127.00,1126.50,1126.75,144,126,270.00
06/04/2004,12:58,1126.75,1127.00,1126.75,1127.00,229,10,239.00
06/04/2004,12:59,1127.00,1127.25,1127.00,1127.00,26,125,151.00
06/04/2004,13:00,1127.00,1127.25,1127.00,1127.25,9,212,221.00
06/04/2004,13:01,1127.25,1127.25,1126.50,1126.50,60,716,776.00
06/04/2004,13:02,1126.50,1126.75,1126.25,1126.25,171,354,525.00
06/04/2004,13:03,1126.50,1127.00,1126.25,1126.75,437,199,636.00
06/04/2004,13:04,1126.75,1127.00,1126.75,1126.75,18,29,47.00
06/04/2004,13:05,1127.00,1127.00,1126.25,1126.25,122,415,537.00
06/04/2004,13:06,1126.50,1126.50,1126.00,1126.25,130,483,613.00
06/04/2004,13:07,1126.25,1126.25,1125.25,1125.50,375,2316,2691.00
06/04/2004,13:08,1125.50,1125.75,1125.25,1125.50,569,861,1430.00
06/04/2004,13:09,1125.50,1125.50,1123.75,1124.00,1114,5415,6529.00
06/04/2004,13:10,1124.25,1124.75,1123.75,1124.50,1447,1016,2463.00
06/04/2004,13:11,1124.50,1124.75,1124.25,1124.75,324,556,880.00
06/04/2004,13:12,1124.75,1125.00,1124.50,1124.75,575,400,975.00
06/04/2004,13:13,1124.75,1125.00,1124.75,1124.75,120,121,241.00
06/04/2004,13:14,1125.00,1125.00,1124.50,1124.75,343,521,864.00
06/04/2004,13:15,1124.50,1124.75,1124.25,1124.50,221,314,535.00
06/04/2004,13:16,1124.50,1124.50,1124.25,1124.50,192,12,204.00
06/04/2004,13:17,1124.25,1124.50,1124.25,1124.50,78,429,507.00
06/04/2004,13:18,1124.50,1124.75,1124.25,1124.50,329,12,341.00
06/04/2004,13:19,1124.75,1125.00,1124.75,1125.00,1021,11,1032.00
06/04/2004,13:20,1125.00,1125.50,1124.75,1125.00,1176,640,1816.00
06/04/2004,13:21,1124.75,1125.00,1124.75,1125.00,173,43,216.00
06/04/2004,13:22,1125.00,1125.00,1124.75,1125.00,41,32,73.00
06/04/2004,13:23,1124.75,1125.00,1124.50,1124.75,133,568,701.00
06/04/2004,13:24,1124.75,1125.00,1124.75,1124.75,25,133,158.00
06/04/2004,13:25,1124.75,1125.00,1124.75,1124.75,47,333,380.00
06/04/2004,13:26,1124.75,1125.00,1124.25,1124.50,250,484,734.00
06/04/2004,13:27,1124.75,1125.00,1124.50,1124.75,161,426,587.00
06/04/2004,13:28,1124.75,1124.75,1124.25,1124.50,160,331,491.00
06/04/2004,13:29,1124.50,1124.75,1124.00,1124.25,103,487,590.00
06/04/2004,13:30,1124.25,1124.50,1124.00,1124.50,193,181,374.00
06/04/2004,13:31,1124.50,1124.50,1124.25,1124.50,81,21,102.00
06/04/2004,13:32,1124.25,1124.75,1124.25,1124.75,347,10,357.00
06/04/2004,13:33,1124.75,1125.00,1124.50,1125.00,910,11,921.00
06/04/2004,13:34,1125.00,1125.25,1124.75,1125.25,415,91,506.00
06/04/2004,13:35,1125.25,1125.25,1124.50,1124.75,60,652,712.00
06/04/2004,13:36,1124.75,1125.00,1124.50,1125.00,370,33,403.00
06/04/2004,13:37,1125.00,1125.00,1124.75,1124.75,54,50,104.00
06/04/2004,13:38,1125.00,1125.00,1124.75,1125.00,171,315,486.00
06/04/2004,13:39,1125.00,1125.50,1124.75,1125.25,368,160,528.00
06/04/2004,13:40,1125.25,1125.25,1125.00,1125.25,15,36,51.00
06/04/2004,13:41,1125.25,1125.25,1124.75,1125.00,160,255,415.00
06/04/2004,13:42,1125.00,1125.25,1124.75,1125.25,113,111,224.00
06/04/2004,13:43,1125.25,1126.00,1125.25,1125.75,1112,239,1351.00
06/04/2004,13:44,1125.75,1126.00,1125.50,1125.75,435,80,515.00
06/04/2004,13:45,1125.75,1126.00,1125.75,1125.75,23,451,474.00
06/04/2004,13:46,1125.75,1126.00,1125.75,1125.75,5,249,254.00
06/04/2004,13:47,1125.75,1125.75,1125.25,1125.25,149,528,677.00
06/04/2004,13:48,1125.25,1125.25,1124.50,1125.00,202,1355,1557.00
06/04/2004,13:49,1124.75,1125.25,1124.75,1125.25,357,42,399.00
06/04/2004,13:50,1125.00,1125.25,1124.75,1124.75,192,163,355.00
06/04/2004,13:51,1125.00,1125.25,1124.75,1125.25,163,199,362.00
06/04/2004,13:52,1125.00,1125.25,1125.00,1125.00,28,113,141.00
06/04/2004,13:53,1125.00,1125.00,1124.75,1124.75,8,113,121.00
06/04/2004,13:54,1125.00,1125.00,1124.75,1124.75,26,61,87.00
06/04/2004,13:55,1125.00,1125.25,1124.50,1124.50,203,602,805.00
06/04/2004,13:56,1124.75,1124.75,1124.00,1124.25,337,925,1262.00
06/04/2004,13:57,1124.25,1124.75,1124.25,1124.50,437,187,624.00
06/04/2004,13:58,1124.50,1124.50,1124.25,1124.25,30,275,305.00
06/04/2004,13:59,1124.50,1125.50,1124.25,1125.50,1232,151,1383.00
06/04/2004,14:00,1125.50,1125.75,1125.00,1125.75,562,580,1142.00
06/04/2004,14:01,1125.50,1125.75,1125.25,1125.25,68,212,280.00
06/04/2004,14:02,1125.50,1125.50,1125.00,1125.25,145,237,382.00
06/04/2004,14:03,1125.25,1125.75,1125.25,1125.50,302,16,318.00
06/04/2004,14:04,1125.50,1125.75,1125.00,1125.25,163,334,497.00
06/04/2004,14:05,1125.25,1125.50,1125.25,1125.50,173,81,254.00
06/04/2004,14:06,1125.25,1125.50,1124.25,1124.25,106,968,1074.00
06/04/2004,14:07,1124.50,1124.50,1123.75,1124.25,425,2047,2472.00
06/04/2004,14:08,1124.00,1124.75,1123.50,1124.50,1066,1216,2282.00
06/04/2004,14:09,1124.50,1125.75,1124.25,1125.75,2048,610,2658.00
06/04/2004,14:10,1125.50,1125.75,1124.75,1125.25,798,683,1481.00
06/04/2004,14:11,1125.25,1125.25,1124.75,1125.00,104,233,337.00
06/04/2004,14:12,1124.75,1125.75,1124.75,1125.50,1368,20,1388.00
06/04/2004,14:13,1125.75,1126.00,1125.50,1125.75,1162,403,1565.00
06/04/2004,14:14,1125.50,1125.75,1125.50,1125.50,73,15,88.00
06/04/2004,14:15,1125.50,1126.50,1125.50,1126.50,2004,439,2443.00
06/04/2004,14:16,1126.75,1127.00,1126.25,1127.00,1566,276,1842.00
06/04/2004,14:17,1127.00,1127.00,1126.25,1126.50,352,686,1038.00
06/04/2004,14:18,1126.50,1126.50,1126.00,1126.00,166,524,690.00
06/04/2004,14:19,1126.00,1126.25,1126.00,1126.25,32,42,74.00
06/04/2004,14:20,1126.00,1126.25,1125.75,1126.00,532,576,1108.00
06/04/2004,14:21,1126.00,1126.25,1125.25,1125.25,84,1306,1390.00
06/04/2004,14:22,1125.25,1125.50,1124.75,1125.25,476,1160,1636.00
06/04/2004,14:23,1125.50,1125.50,1125.25,1125.50,252,36,288.00
06/04/2004,14:24,1125.50,1126.00,1125.50,1125.75,373,454,827.00
06/04/2004,14:25,1125.75,1126.00,1125.25,1125.25,25,471,496.00
06/04/2004,14:26,1125.25,1125.50,1125.25,1125.25,45,370,415.00
06/04/2004,14:27,1125.50,1125.75,1125.25,1125.50,259,231,490.00
06/04/2004,14:28,1125.75,1125.75,1124.50,1124.50,618,1752,2370.00
06/04/2004,14:29,1124.50,1125.25,1124.50,1125.00,475,295,770.00
06/04/2004,14:30,1125.00,1125.25,1125.00,1125.25,46,139,185.00
06/04/2004,14:31,1125.00,1125.25,1124.25,1124.25,50,1066,1116.00
06/04/2004,14:32,1124.50,1125.00,1124.25,1125.00,647,557,1204.00
06/04/2004,14:33,1124.75,1125.00,1124.75,1124.75,11,424,435.00
06/04/2004,14:34,1125.00,1125.25,1124.75,1125.25,587,22,609.00
06/04/2004,14:35,1125.25,1125.25,1124.75,1125.00,451,450,901.00
06/04/2004,14:36,1125.00,1125.25,1124.75,1124.75,85,233,318.00
06/04/2004,14:37,1125.00,1125.25,1124.75,1125.25,224,14,238.00
06/04/2004,14:38,1125.25,1125.25,1124.75,1125.00,479,737,1216.00
06/04/2004,14:39,1125.00,1125.00,1124.50,1124.50,355,389,744.00
06/04/2004,14:40,1124.50,1124.75,1124.50,1124.50,8,560,568.00
06/04/2004,14:41,1124.50,1124.75,1124.00,1124.50,952,890,1842.00
06/04/2004,14:42,1124.50,1125.00,1124.50,1124.50,585,592,1177.00
06/04/2004,14:43,1124.50,1124.75,1124.00,1124.25,13,511,524.00
06/04/2004,14:44,1124.00,1124.25,1123.50,1124.00,261,1557,1818.00
06/04/2004,14:45,1123.75,1124.00,1122.00,1122.75,1520,6594,8114.00
06/04/2004,14:46,1122.75,1123.00,1121.75,1121.75,1011,2855,3866.00
06/04/2004,14:47,1121.75,1122.00,1120.75,1121.50,1640,3894,5534.00
06/04/2004,14:48,1121.50,1121.50,1120.50,1121.50,1584,2294,3878.00
06/04/2004,14:49,1121.50,1122.25,1121.25,1122.25,2614,337,2951.00
06/04/2004,14:50,1122.00,1122.25,1121.75,1121.75,822,395,1217.00
06/04/2004,14:51,1121.75,1122.25,1121.75,1122.25,698,584,1282.00
06/04/2004,14:52,1122.25,1122.25,1121.50,1122.00,920,803,1723.00
06/04/2004,14:53,1121.75,1122.25,1121.50,1122.00,1102,245,1347.00
06/04/2004,14:54,1122.25,1122.25,1121.75,1122.00,166,852,1018.00
06/04/2004,14:55,1122.00,1122.50,1121.75,1122.25,1527,540,2067.00
06/04/2004,14:56,1122.25,1123.00,1122.25,1122.75,2364,562,2926.00
06/04/2004,14:57,1122.75,1123.00,1122.50,1122.75,375,549,924.00
06/04/2004,14:58,1122.50,1122.75,1122.25,1122.50,1067,952,2019.00
06/04/2004,14:59,1122.75,1122.75,1121.75,1122.00,611,2383,2994.00
06/04/2004,15:00,1122.00,1123.00,1122.00,1122.50,3612,1694,5306.00
06/04/2004,15:01,1122.50,1123.00,1122.25,1122.50,1688,1696,3384.00
06/04/2004,15:02,1122.50,1123.25,1122.50,1122.75,1448,1607,3055.00
06/04/2004,15:03,1122.75,1123.25,1122.75,1122.75,850,894,1744.00
06/04/2004,15:04,1122.75,1122.75,1121.75,1122.00,469,2655,3124.00
06/04/2004,15:05,1122.25,1122.25,1121.50,1121.50,516,1265,1781.00
06/04/2004,15:06,1121.75,1122.00,1121.50,1122.00,1082,593,1675.00
06/04/2004,15:07,1122.00,1122.50,1122.00,1122.25,752,336,1088.00
06/04/2004,15:08,1122.25,1122.25,1121.75,1122.00,483,879,1362.00
06/04/2004,15:09,1121.75,1122.00,1121.75,1122.00,644,56,700.00
06/04/2004,15:10,1122.00,1122.25,1121.75,1122.25,786,133,919.00
06/04/2004,15:11,1122.25,1122.75,1122.00,1122.75,1575,363,1938.00
06/04/2004,15:12,1122.50,1122.75,1122.00,1122.25,227,1079,1306.00
06/04/2004,15:13,1122.25,1122.50,1122.00,1122.50,498,65,563.00
06/04/2004,15:14,1122.50,1123.00,1122.25,1122.75,1000,291,1291.00
06/04/2004,15:15,1122.75,1123.50,1122.75,1123.25,2482,2152,4634.00
06/04/2004,15:16,1123.25,1123.50,1123.25,1123.50,56,9,65.00
06/06/2004,17:01,1122.50,1123.00,1122.50,1123.00,36,28,64.00
06/06/2004,17:02,1123.00,1123.00,1123.00,1123.00,84,0,84.00
06/06/2004,17:03,1123.00,1123.00,1122.75,1122.75,25,1,26.00
06/06/2004,17:04,1122.75,1122.75,1122.75,1122.75,0,15,15.00
06/06/2004,17:05,1122.75,1122.75,1122.75,1122.75,0,3,3.00
06/06/2004,17:06,1123.00,1123.00,1122.75,1122.75,3,1,4.00
06/06/2004,17:07,1123.00,1123.25,1123.00,1123.25,132,0,132.00
06/06/2004,17:08,1123.25,1123.25,1123.25,1123.25,11,0,11.00
06/06/2004,17:09,1123.25,1123.25,1123.25,1123.25,5,0,5.00
06/06/2004,17:11,1123.50,1123.50,1123.50,1123.50,3,0,3.00
06/06/2004,17:12,1123.50,1123.50,1123.50,1123.50,24,0,24.00
06/06/2004,17:13,1123.75,1124.00,1123.75,1123.75,7,50,57.00
06/06/2004,17:14,1123.75,1124.00,1123.75,1123.75,15,18,33.00
06/06/2004,17:15,1123.75,1123.75,1123.75,1123.75,0,16,16.00
06/06/2004,17:18,1123.75,1123.75,1123.75,1123.75,0,22,22.00
06/06/2004,17:19,1123.75,1123.75,1123.75,1123.75,0,11,11.00
06/06/2004,17:21,1123.75,1123.75,1123.75,1123.75,0,10,10.00
06/06/2004,17:22,1123.50,1123.50,1123.50,1123.50,0,18,18.00
06/06/2004,17:23,1123.50,1123.50,1123.25,1123.25,0,29,29.00
06/06/2004,17:24,1123.25,1123.25,1123.25,1123.25,0,1,1.00
06/06/2004,17:25,1123.25,1123.25,1123.25,1123.25,0,13,13.00
06/06/2004,17:26,1123.25,1123.25,1123.25,1123.25,0,6,6.00
06/06/2004,17:27,1123.25,1123.25,1123.25,1123.25,0,2,2.00
06/06/2004,17:28,1123.25,1123.50,1123.25,1123.50,16,5,21.00
06/06/2004,17:29,1123.75,1124.00,1123.75,1123.75,71,2,73.00
06/06/2004,17:30,1123.75,1124.00,1123.75,1124.00,4,1,5.00
06/06/2004,17:31,1124.00,1124.00,1124.00,1124.00,1,0,1.00
06/06/2004,17:32,1124.25,1124.25,1124.25,1124.25,2,0,2.00
06/06/2004,17:33,1124.00,1125.25,1124.00,1124.75,214,56,270.00
06/06/2004,17:34,1124.75,1124.75,1124.25,1124.25,39,8,47.00
06/06/2004,17:35,1124.50,1124.50,1124.50,1124.50,5,0,5.00
06/06/2004,17:36,1124.50,1124.75,1124.50,1124.75,22,0,22.00
06/06/2004,17:37,1124.75,1124.75,1124.50,1124.50,27,13,40.00
06/06/2004,17:38,1124.50,1124.50,1124.25,1124.25,0,14,14.00
06/06/2004,17:39,1124.50,1124.50,1124.25,1124.25,15,26,41.00
06/06/2004,17:41,1124.25,1124.25,1124.25,1124.25,0,11,11.00
06/06/2004,17:42,1124.25,1124.50,1124.25,1124.25,1,9,10.00
06/06/2004,17:43,1124.25,1124.25,1124.25,1124.25,0,26,26.00
06/06/2004,17:44,1124.25,1124.25,1124.25,1124.25,0,6,6.00
06/06/2004,17:45,1124.25,1124.25,1124.25,1124.25,0,1,1.00
06/06/2004,17:46,1124.50,1124.50,1124.50,1124.50,5,0,5.00
06/06/2004,17:48,1124.75,1124.75,1124.75,1124.75,71,0,71.00
06/06/2004,17:49,1125.00,1125.00,1124.75,1125.00,4,20,24.00
06/06/2004,17:51,1125.00,1125.00,1125.00,1125.00,1,0,1.00
06/06/2004,17:52,1124.75,1124.75,1124.75,1124.75,0,1,1.00
06/06/2004,17:58,1125.00,1125.00,1125.00,1125.00,12,0,12.00
06/06/2004,17:59,1124.75,1125.00,1124.75,1125.00,2,61,63.00
06/06/2004,18:00,1124.75,1125.00,1124.75,1125.00,12,1,13.00
06/06/2004,18:01,1125.00,1125.00,1125.00,1125.00,5,0,5.00
06/06/2004,18:02,1125.00,1125.00,1125.00,1125.00,2,0,2.00
06/06/2004,18:03,1125.00,1125.00,1125.00,1125.00,3,0,3.00
06/06/2004,18:04,1124.75,1125.00,1124.75,1125.00,5,1,6.00
06/06/2004,18:06,1125.00,1125.00,1125.00,1125.00,6,0,6.00
06/06/2004,18:07,1124.75,1125.00,1124.75,1124.75,1,10,11.00
06/06/2004,18:08,1124.75,1124.75,1124.75,1124.75,0,2,2.00
06/06/2004,18:09,1124.75,1124.75,1124.75,1124.75,0,3,3.00
06/06/2004,18:14,1124.75,1124.75,1124.75,1124.75,0,2,2.00
06/06/2004,18:15,1125.00,1125.00,1125.00,1125.00,20,0,20.00
06/06/2004,18:16,1125.00,1125.00,1125.00,1125.00,21,0,21.00
06/06/2004,18:17,1125.25,1125.25,1125.25,1125.25,6,0,6.00
06/06/2004,18:18,1125.25,1125.25,1125.25,1125.25,32,0,32.00
06/06/2004,18:19,1125.50,1125.50,1125.50,1125.50,73,0,73.00
06/06/2004,18:20,1125.50,1125.50,1125.50,1125.50,12,0,12.00
06/06/2004,18:21,1125.50,1125.75,1125.50,1125.50,12,5,17.00
06/06/2004,18:22,1125.50,1125.50,1125.50,1125.50,0,18,18.00
06/06/2004,18:23,1125.50,1125.50,1125.25,1125.50,5,32,37.00
06/06/2004,18:24,1125.50,1125.50,1125.50,1125.50,3,0,3.00
06/06/2004,18:25,1125.75,1125.75,1125.75,1125.75,1,0,1.00
06/06/2004,18:26,1125.75,1125.75,1125.50,1125.50,1,1,2.00
06/06/2004,18:27,1125.75,1125.75,1125.50,1125.50,1,11,12.00
06/06/2004,18:28,1125.50,1125.50,1125.50,1125.50,0,4,4.00
06/06/2004,18:30,1125.25,1125.75,1125.25,1125.75,6,1,7.00
06/06/2004,18:31,1125.25,1125.25,1125.25,1125.25,0,23,23.00
06/06/2004,18:33,1125.50,1125.50,1125.50,1125.50,3,0,3.00
06/06/2004,18:35,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/06/2004,18:36,1125.75,1126.00,1125.75,1126.00,99,0,99.00
06/06/2004,18:37,1126.00,1126.25,1126.00,1126.00,5,1,6.00
06/06/2004,18:38,1126.00,1126.00,1126.00,1126.00,0,24,24.00
06/06/2004,18:39,1126.25,1126.25,1125.75,1125.75,2,70,72.00
06/06/2004,18:40,1125.75,1125.75,1125.75,1125.75,0,20,20.00
06/06/2004,18:41,1125.75,1125.75,1125.75,1125.75,0,5,5.00
06/06/2004,18:42,1125.75,1125.75,1125.75,1125.75,0,35,35.00
06/06/2004,18:43,1125.75,1125.75,1125.75,1125.75,0,4,4.00
06/06/2004,18:44,1126.00,1126.00,1125.75,1125.75,1,1,2.00
06/06/2004,18:45,1126.00,1126.25,1125.75,1125.75,52,13,65.00
06/06/2004,18:46,1125.75,1125.75,1125.75,1125.75,0,3,3.00
06/06/2004,18:49,1125.75,1125.75,1125.75,1125.75,0,20,20.00
06/06/2004,18:51,1126.00,1126.50,1126.00,1126.25,102,6,108.00
06/06/2004,18:52,1126.25,1126.25,1126.00,1126.00,1,1,2.00
06/06/2004,18:53,1126.25,1126.25,1126.00,1126.00,1,34,35.00
06/06/2004,18:55,1125.75,1125.75,1125.75,1125.75,0,5,5.00
06/06/2004,18:56,1125.75,1126.00,1125.75,1126.00,19,1,20.00
06/06/2004,18:57,1126.25,1126.25,1125.75,1125.75,1,5,6.00
06/06/2004,18:58,1125.75,1126.00,1125.75,1126.00,10,5,15.00
06/06/2004,18:59,1126.00,1126.25,1126.00,1126.25,12,0,12.00
06/06/2004,19:02,1126.25,1126.25,1126.00,1126.00,14,22,36.00
06/06/2004,19:03,1125.75,1125.75,1125.75,1125.75,0,3,3.00
06/06/2004,19:04,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/06/2004,19:05,1125.75,1125.75,1125.75,1125.75,0,2,2.00
06/06/2004,19:07,1126.00,1126.00,1126.00,1126.00,6,0,6.00
06/06/2004,19:08,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/06/2004,19:11,1126.00,1126.00,1126.00,1126.00,17,0,17.00
06/06/2004,19:13,1126.25,1126.25,1126.00,1126.25,76,4,80.00
06/06/2004,19:14,1126.25,1126.25,1126.25,1126.25,11,0,11.00
06/06/2004,19:15,1126.25,1126.50,1126.25,1126.25,7,5,12.00
06/06/2004,19:16,1126.25,1126.25,1126.25,1126.25,0,34,34.00
06/06/2004,19:17,1126.25,1126.25,1126.25,1126.25,0,44,44.00
06/06/2004,19:18,1126.25,1126.25,1126.25,1126.25,0,9,9.00
06/06/2004,19:20,1126.25,1126.25,1126.25,1126.25,0,6,6.00
06/06/2004,19:21,1126.25,1126.25,1126.25,1126.25,0,35,35.00
06/06/2004,19:22,1126.50,1126.50,1126.25,1126.25,3,10,13.00
06/06/2004,19:23,1126.25,1126.50,1126.25,1126.25,50,8,58.00
06/06/2004,19:24,1126.50,1126.50,1126.50,1126.50,51,0,51.00
06/06/2004,19:25,1126.50,1126.50,1126.50,1126.50,5,0,5.00
06/06/2004,19:27,1126.25,1126.25,1126.25,1126.25,0,6,6.00
06/06/2004,19:28,1126.25,1126.75,1126.25,1126.50,30,12,42.00
06/06/2004,19:29,1126.75,1126.75,1126.75,1126.75,73,0,73.00
06/06/2004,19:30,1126.75,1126.75,1126.75,1126.75,8,0,8.00
06/06/2004,19:31,1126.75,1127.00,1126.75,1127.00,24,10,34.00
06/06/2004,19:32,1127.00,1127.00,1127.00,1127.00,3,0,3.00
06/06/2004,19:33,1127.00,1127.00,1127.00,1127.00,111,0,111.00
06/06/2004,19:34,1127.00,1127.00,1127.00,1127.00,46,0,46.00
06/06/2004,19:35,1126.75,1127.00,1126.75,1127.00,4,10,14.00
06/06/2004,19:37,1127.00,1127.00,1126.75,1126.75,10,4,14.00
06/06/2004,19:38,1126.75,1126.75,1126.75,1126.75,0,23,23.00
06/06/2004,19:39,1127.00,1127.00,1126.75,1126.75,10,11,21.00
06/06/2004,19:40,1126.75,1126.75,1126.75,1126.75,0,12,12.00
06/06/2004,19:41,1126.75,1126.75,1126.75,1126.75,0,5,5.00
06/06/2004,19:45,1127.00,1127.00,1127.00,1127.00,4,0,4.00
06/06/2004,19:46,1126.75,1127.00,1126.75,1127.00,18,1,19.00
06/06/2004,19:47,1127.00,1127.00,1127.00,1127.00,6,0,6.00
06/06/2004,19:48,1127.00,1127.50,1127.00,1127.50,155,3,158.00
06/06/2004,19:49,1127.50,1127.50,1127.50,1127.50,37,0,37.00
06/06/2004,19:50,1127.50,1127.50,1127.50,1127.50,62,0,62.00
06/06/2004,19:51,1127.50,1127.50,1127.50,1127.50,27,0,27.00
06/06/2004,19:52,1127.50,1127.75,1127.50,1127.75,65,1,66.00
06/06/2004,19:53,1127.50,1127.50,1127.25,1127.25,0,24,24.00
06/06/2004,19:54,1127.50,1127.50,1127.25,1127.25,1,1,2.00
06/06/2004,19:55,1127.50,1127.50,1127.25,1127.25,1,1,2.00
06/06/2004,19:56,1127.25,1127.25,1127.25,1127.25,0,55,55.00
06/06/2004,19:58,1127.25,1127.25,1127.25,1127.25,0,22,22.00
06/06/2004,19:59,1127.25,1127.25,1127.25,1127.25,0,30,30.00
06/06/2004,20:00,1127.25,1127.25,1127.25,1127.25,0,7,7.00
06/06/2004,20:01,1127.00,1127.00,1127.00,1127.00,0,4,4.00
06/06/2004,20:02,1127.00,1127.00,1127.00,1127.00,0,8,8.00
06/06/2004,20:03,1127.00,1127.00,1126.75,1126.75,0,3,3.00
06/06/2004,20:04,1127.00,1127.00,1127.00,1127.00,2,0,2.00
06/06/2004,20:06,1127.25,1127.25,1127.00,1127.00,1,1,2.00
06/06/2004,20:07,1127.00,1127.00,1126.75,1127.00,1,25,26.00
06/06/2004,20:08,1127.00,1127.00,1127.00,1127.00,2,0,2.00
06/06/2004,20:09,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/06/2004,20:12,1127.25,1127.25,1127.00,1127.00,30,5,35.00
06/06/2004,20:15,1127.25,1127.25,1127.00,1127.00,3,1,4.00
06/06/2004,20:17,1127.00,1127.25,1127.00,1127.00,7,2,9.00
06/06/2004,20:18,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/06/2004,20:19,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/06/2004,20:20,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/06/2004,20:21,1127.25,1127.25,1127.00,1127.00,6,1,7.00
06/06/2004,20:23,1127.25,1127.25,1127.00,1127.00,5,10,15.00
06/06/2004,20:26,1127.00,1127.25,1127.00,1127.00,1,22,23.00
06/06/2004,20:27,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/06/2004,20:28,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/06/2004,20:29,1127.00,1127.25,1127.00,1127.25,1,2,3.00
06/06/2004,20:30,1127.00,1127.00,1127.00,1127.00,0,2,2.00
06/06/2004,20:32,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/06/2004,20:33,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/06/2004,20:34,1127.25,1127.25,1127.00,1127.00,12,4,16.00
06/06/2004,20:35,1127.00,1127.25,1127.00,1127.25,1,1,2.00
06/06/2004,20:37,1127.25,1127.25,1127.00,1127.00,1,1,2.00
06/06/2004,20:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/06/2004,20:39,1127.00,1127.00,1127.00,1127.00,0,128,128.00
06/06/2004,20:40,1126.75,1127.00,1126.75,1127.00,9,3,12.00
06/06/2004,20:41,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/06/2004,20:42,1127.00,1127.00,1126.75,1126.75,7,1,8.00
06/06/2004,20:43,1127.00,1127.00,1126.75,1126.75,1,1,2.00
06/06/2004,20:44,1127.00,1127.00,1127.00,1127.00,8,0,8.00
06/06/2004,20:45,1127.00,1127.00,1127.00,1127.00,2,0,2.00
06/06/2004,20:46,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/06/2004,20:47,1127.25,1127.25,1127.00,1127.00,2,1,3.00
06/06/2004,20:48,1126.75,1126.75,1126.75,1126.75,0,7,7.00
06/06/2004,20:50,1127.00,1127.00,1127.00,1127.00,2,0,2.00
06/06/2004,20:51,1127.00,1127.00,1127.00,1127.00,3,0,3.00
06/06/2004,20:54,1126.75,1126.75,1126.75,1126.75,0,5,5.00
06/06/2004,20:55,1127.00,1127.00,1126.75,1126.75,2,2,4.00
06/06/2004,20:56,1127.00,1127.00,1127.00,1127.00,11,0,11.00
06/06/2004,20:57,1127.00,1127.00,1127.00,1127.00,2,0,2.00
06/06/2004,20:58,1127.25,1127.25,1126.75,1126.75,1,1,2.00
06/06/2004,20:59,1127.00,1127.00,1127.00,1127.00,8,0,8.00
06/06/2004,21:00,1127.00,1127.00,1127.00,1127.00,2,0,2.00
06/06/2004,21:01,1127.00,1127.00,1127.00,1127.00,4,0,4.00
06/06/2004,21:02,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/06/2004,21:03,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/06/2004,21:04,1127.25,1127.25,1127.25,1127.25,46,0,46.00
06/06/2004,21:05,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/06/2004,21:06,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/06/2004,21:08,1127.50,1127.50,1127.50,1127.50,109,0,109.00
06/06/2004,21:09,1127.50,1127.50,1127.25,1127.25,36,2,38.00
06/06/2004,21:11,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/06/2004,21:13,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/06/2004,21:14,1127.25,1127.25,1127.25,1127.25,0,2,2.00
06/06/2004,21:17,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/06/2004,21:19,1127.25,1127.25,1127.25,1127.25,0,51,51.00
06/06/2004,21:20,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/06/2004,21:24,1127.25,1127.25,1127.25,1127.25,0,2,2.00
06/06/2004,21:25,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/06/2004,21:26,1127.25,1127.25,1127.00,1127.00,0,25,25.00
06/06/2004,21:27,1127.25,1127.25,1127.25,1127.25,6,0,6.00
06/06/2004,21:28,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/06/2004,21:31,1127.25,1127.25,1127.00,1127.25,5,27,32.00
06/06/2004,21:34,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/06/2004,21:35,1127.25,1127.25,1127.25,1127.25,5,0,5.00
06/06/2004,21:37,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/06/2004,21:38,1127.25,1127.25,1127.25,1127.25,5,0,5.00
06/06/2004,21:39,1127.25,1127.25,1127.25,1127.25,5,0,5.00
06/06/2004,21:47,1127.00,1127.00,1127.00,1127.00,0,4,4.00
06/06/2004,21:48,1127.25,1127.25,1127.25,1127.25,15,0,15.00
06/06/2004,21:49,1127.25,1127.25,1127.25,1127.25,3,0,3.00
06/06/2004,21:51,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/06/2004,21:53,1127.50,1127.50,1127.50,1127.50,17,0,17.00
06/06/2004,21:55,1127.50,1127.50,1127.50,1127.50,8,0,8.00
06/06/2004,21:56,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/06/2004,21:57,1127.25,1127.25,1127.25,1127.25,0,3,3.00
06/06/2004,21:58,1127.25,1127.25,1127.25,1127.25,0,2,2.00
06/06/2004,22:00,1127.50,1127.75,1127.50,1127.75,6,0,6.00
06/06/2004,22:01,1127.50,1127.50,1127.50,1127.50,0,14,14.00
06/06/2004,22:02,1127.50,1127.50,1127.50,1127.50,0,2,2.00
06/06/2004,22:03,1127.50,1127.50,1127.50,1127.50,0,5,5.00
06/06/2004,22:05,1127.75,1127.75,1127.50,1127.50,10,5,15.00
06/06/2004,22:06,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/06/2004,22:07,1127.50,1127.75,1127.50,1127.75,1,10,11.00
06/06/2004,22:08,1127.50,1127.75,1127.50,1127.75,3,2,5.00
06/06/2004,22:09,1127.50,1127.75,1127.50,1127.75,2,16,18.00
06/06/2004,22:10,1127.75,1127.75,1127.75,1127.75,3,0,3.00
06/06/2004,22:11,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/06/2004,22:12,1127.75,1127.75,1127.75,1127.75,3,0,3.00
06/06/2004,22:13,1127.50,1127.50,1127.50,1127.50,0,7,7.00
06/06/2004,22:14,1127.75,1127.75,1127.75,1127.75,5,0,5.00
06/06/2004,22:15,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/06/2004,22:16,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/06/2004,22:17,1127.50,1127.50,1127.50,1127.50,0,13,13.00
06/06/2004,22:18,1127.50,1127.75,1127.50,1127.75,3,42,45.00
06/06/2004,22:19,1127.50,1127.75,1127.50,1127.75,60,3,63.00
06/06/2004,22:21,1127.75,1127.75,1127.75,1127.75,11,0,11.00
06/06/2004,22:22,1127.75,1128.00,1127.75,1127.75,15,5,20.00
06/06/2004,22:23,1127.75,1127.75,1127.75,1127.75,0,4,4.00
06/06/2004,22:24,1127.75,1127.75,1127.75,1127.75,0,5,5.00
06/06/2004,22:25,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/06/2004,22:26,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/06/2004,22:27,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/06/2004,22:28,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/06/2004,22:29,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/06/2004,22:30,1127.75,1128.00,1127.75,1128.00,2,3,5.00
06/06/2004,22:31,1127.75,1127.75,1127.75,1127.75,0,3,3.00
06/06/2004,22:32,1127.75,1128.00,1127.75,1128.00,1,4,5.00
06/06/2004,22:33,1127.75,1127.75,1127.75,1127.75,0,20,20.00
06/06/2004,22:35,1127.75,1127.75,1127.75,1127.75,0,3,3.00
06/06/2004,22:36,1127.75,1127.75,1127.75,1127.75,0,3,3.00
06/06/2004,22:37,1127.75,1127.75,1127.75,1127.75,0,10,10.00
06/06/2004,22:39,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/06/2004,22:43,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/06/2004,22:46,1127.75,1127.75,1127.75,1127.75,5,0,5.00
06/06/2004,22:47,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/06/2004,22:49,1127.75,1127.75,1127.75,1127.75,5,0,5.00
06/06/2004,22:51,1127.75,1127.75,1127.75,1127.75,15,0,15.00
06/06/2004,22:52,1127.75,1127.75,1127.75,1127.75,2,0,2.00
06/06/2004,22:53,1127.75,1127.75,1127.75,1127.75,10,0,10.00
06/06/2004,22:55,1127.50,1127.50,1127.50,1127.50,0,2,2.00
06/06/2004,23:00,1127.50,1127.75,1127.50,1127.50,1,2,3.00
06/06/2004,23:02,1127.50,1127.50,1127.50,1127.50,0,2,2.00
06/06/2004,23:03,1127.50,1127.50,1127.50,1127.50,0,8,8.00
06/06/2004,23:06,1127.50,1127.50,1127.25,1127.25,0,19,19.00
06/06/2004,23:07,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/06/2004,23:08,1127.25,1127.25,1127.25,1127.25,0,7,7.00
06/06/2004,23:16,1127.50,1127.50,1127.50,1127.50,105,0,105.00
06/06/2004,23:17,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/06/2004,23:19,1127.50,1127.50,1127.50,1127.50,6,0,6.00
06/06/2004,23:21,1127.50,1127.50,1127.50,1127.50,2,0,2.00
06/06/2004,23:22,1127.50,1127.50,1127.50,1127.50,5,0,5.00
06/06/2004,23:25,1127.50,1127.75,1127.50,1127.75,3,0,3.00
06/06/2004,23:28,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/06/2004,23:29,1127.50,1127.50,1127.50,1127.50,0,10,10.00
06/06/2004,23:31,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/06/2004,23:32,1127.75,1127.75,1127.75,1127.75,20,0,20.00
06/06/2004,23:33,1127.75,1127.75,1127.75,1127.75,15,0,15.00
06/06/2004,23:34,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/06/2004,23:35,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/06/2004,23:38,1127.50,1127.50,1127.50,1127.50,0,7,7.00
06/06/2004,23:39,1127.50,1127.50,1127.50,1127.50,0,3,3.00
06/06/2004,23:40,1127.50,1127.50,1127.25,1127.25,0,5,5.00
06/06/2004,23:41,1127.25,1127.25,1127.25,1127.25,0,2,2.00
06/06/2004,23:44,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/06/2004,23:45,1127.50,1127.50,1127.50,1127.50,5,0,5.00
06/06/2004,23:47,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/06/2004,23:59,1127.50,1127.75,1127.50,1127.75,3,0,3.00
06/07/2004,00:00,1127.75,1127.75,1127.75,1127.75,5,0,5.00
06/07/2004,00:01,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/07/2004,00:02,1127.75,1127.75,1127.75,1127.75,2,0,2.00
06/07/2004,00:05,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/07/2004,00:08,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/07/2004,00:09,1127.75,1127.75,1127.75,1127.75,10,0,10.00
06/07/2004,00:10,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/07/2004,00:13,1127.75,1127.75,1127.75,1127.75,23,0,23.00
06/07/2004,00:17,1127.75,1127.75,1127.75,1127.75,70,0,70.00
06/07/2004,00:20,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/07/2004,00:22,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/07/2004,00:23,1128.00,1128.00,1128.00,1128.00,21,0,21.00
06/07/2004,00:24,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/07/2004,00:26,1127.75,1127.75,1127.50,1127.50,0,32,32.00
06/07/2004,00:27,1127.75,1127.75,1127.50,1127.50,1,15,16.00
06/07/2004,00:29,1127.75,1128.00,1127.75,1128.00,11,0,11.00
06/07/2004,00:30,1127.75,1127.75,1127.75,1127.75,0,3,3.00
06/07/2004,00:31,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/07/2004,00:32,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/07/2004,00:33,1128.00,1128.00,1128.00,1128.00,50,0,50.00
06/07/2004,00:34,1127.75,1127.75,1127.75,1127.75,0,9,9.00
06/07/2004,00:35,1127.75,1127.75,1127.75,1127.75,0,31,31.00
06/07/2004,00:38,1127.75,1127.75,1127.75,1127.75,0,9,9.00
06/07/2004,00:39,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/07/2004,00:40,1128.00,1128.00,1127.75,1128.00,3,1,4.00
06/07/2004,00:41,1128.00,1128.00,1128.00,1128.00,14,0,14.00
06/07/2004,00:42,1128.00,1128.00,1128.00,1128.00,6,0,6.00
06/07/2004,00:45,1128.00,1128.00,1128.00,1128.00,49,0,49.00
06/07/2004,00:46,1128.00,1128.00,1128.00,1128.00,16,0,16.00
06/07/2004,00:48,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/07/2004,00:49,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/07/2004,00:50,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/07/2004,00:53,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/07/2004,00:54,1128.00,1128.00,1127.75,1127.75,1,6,7.00
06/07/2004,00:55,1127.75,1127.75,1127.75,1127.75,0,38,38.00
06/07/2004,00:56,1127.75,1127.75,1127.75,1127.75,0,18,18.00
06/07/2004,00:58,1127.50,1127.50,1127.50,1127.50,0,3,3.00
06/07/2004,00:59,1127.50,1127.50,1127.50,1127.50,0,10,10.00
06/07/2004,01:02,1127.75,1127.75,1127.50,1127.75,28,10,38.00
06/07/2004,01:03,1127.50,1128.00,1127.50,1128.00,36,1,37.00
06/07/2004,01:04,1128.00,1128.00,1128.00,1128.00,14,0,14.00
06/07/2004,01:05,1128.25,1128.25,1128.00,1128.00,4,5,9.00
06/07/2004,01:06,1128.00,1128.00,1128.00,1128.00,0,1,1.00
06/07/2004,01:07,1128.00,1128.25,1128.00,1128.00,2,24,26.00
06/07/2004,01:08,1128.00,1128.50,1128.00,1128.25,46,10,56.00
06/07/2004,01:09,1128.00,1128.00,1128.00,1128.00,0,13,13.00
06/07/2004,01:10,1128.00,1128.25,1128.00,1128.00,9,2,11.00
06/07/2004,01:11,1127.75,1127.75,1127.75,1127.75,0,28,28.00
06/07/2004,01:13,1127.75,1128.00,1127.75,1128.00,1,15,16.00
06/07/2004,01:15,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/07/2004,01:16,1128.00,1128.00,1128.00,1128.00,10,0,10.00
06/07/2004,01:17,1128.00,1128.00,1128.00,1128.00,4,0,4.00
06/07/2004,01:18,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/07/2004,01:20,1128.00,1128.25,1128.00,1128.25,3,0,3.00
06/07/2004,01:21,1128.00,1128.25,1128.00,1128.25,2,2,4.00
06/07/2004,01:24,1128.00,1128.00,1128.00,1128.00,0,1,1.00
06/07/2004,01:25,1128.25,1128.25,1128.25,1128.25,97,0,97.00
06/07/2004,01:26,1128.25,1128.25,1128.25,1128.25,2,0,2.00
06/07/2004,01:28,1128.50,1128.50,1128.50,1128.50,31,0,31.00
06/07/2004,01:30,1128.25,1128.25,1128.25,1128.25,0,59,59.00
06/07/2004,01:31,1128.25,1128.25,1128.25,1128.25,0,6,6.00
06/07/2004,01:32,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/07/2004,01:33,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/07/2004,01:35,1128.50,1128.50,1128.25,1128.25,2,1,3.00
06/07/2004,01:37,1128.50,1128.75,1128.50,1128.50,146,2,148.00
06/07/2004,01:38,1128.50,1128.50,1128.50,1128.50,0,3,3.00
06/07/2004,01:39,1128.50,1128.50,1128.50,1128.50,0,13,13.00
06/07/2004,01:41,1128.50,1128.50,1128.50,1128.50,0,7,7.00
06/07/2004,01:42,1128.50,1128.50,1128.50,1128.50,0,5,5.00
06/07/2004,01:43,1128.25,1128.50,1128.25,1128.50,2,1,3.00
06/07/2004,01:44,1128.25,1128.50,1128.25,1128.50,1,139,140.00
06/07/2004,01:45,1128.25,1128.25,1128.25,1128.25,0,11,11.00
06/07/2004,01:46,1128.50,1128.50,1128.25,1128.25,50,8,58.00
06/07/2004,01:49,1128.50,1128.50,1128.50,1128.50,7,0,7.00
06/07/2004,01:50,1128.25,1128.50,1128.25,1128.50,20,76,96.00
06/07/2004,01:51,1128.50,1128.50,1128.50,1128.50,24,0,24.00
06/07/2004,01:52,1128.50,1128.50,1128.50,1128.50,3,0,3.00
06/07/2004,01:54,1128.50,1128.50,1128.50,1128.50,28,0,28.00
06/07/2004,01:55,1128.25,1128.50,1128.25,1128.50,26,4,30.00
06/07/2004,01:56,1128.50,1128.50,1128.25,1128.25,1,1,2.00
06/07/2004,01:57,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/07/2004,01:58,1128.50,1128.50,1128.50,1128.50,55,0,55.00
06/07/2004,01:59,1128.50,1128.75,1128.50,1128.50,31,102,133.00
06/07/2004,02:00,1128.50,1128.50,1128.50,1128.50,0,11,11.00
06/07/2004,02:01,1128.50,1129.00,1128.50,1129.00,245,4,249.00
06/07/2004,02:02,1128.75,1129.00,1128.75,1129.00,458,79,537.00
06/07/2004,02:03,1129.00,1129.50,1129.00,1129.25,298,45,343.00
06/07/2004,02:04,1129.25,1129.50,1129.25,1129.25,4,144,148.00
06/07/2004,02:05,1129.25,1129.25,1129.25,1129.25,0,155,155.00
06/07/2004,02:06,1129.25,1129.50,1129.25,1129.50,7,111,118.00
06/07/2004,02:07,1129.25,1129.75,1129.25,1129.50,252,53,305.00
06/07/2004,02:08,1129.25,1129.75,1129.25,1129.50,122,60,182.00
06/07/2004,02:09,1129.50,1130.00,1129.50,1129.75,167,66,233.00
06/07/2004,02:10,1130.00,1130.25,1130.00,1130.00,200,40,240.00
06/07/2004,02:11,1130.00,1130.25,1130.00,1130.25,65,129,194.00
06/07/2004,02:12,1130.25,1130.25,1130.25,1130.25,5,0,5.00
06/07/2004,02:13,1130.00,1130.00,1130.00,1130.00,0,110,110.00
06/07/2004,02:14,1130.25,1130.25,1130.00,1130.00,1,28,29.00
06/07/2004,02:15,1130.25,1130.25,1130.00,1130.00,45,1,46.00
06/07/2004,02:16,1130.00,1130.50,1130.00,1130.25,114,7,121.00
06/07/2004,02:17,1130.25,1130.75,1130.25,1130.50,81,49,130.00
06/07/2004,02:18,1130.50,1130.75,1130.50,1130.75,15,122,137.00
06/07/2004,02:19,1130.50,1130.75,1130.50,1130.75,2,232,234.00
06/07/2004,02:20,1130.50,1130.50,1130.50,1130.50,0,153,153.00
06/07/2004,02:21,1130.50,1130.50,1130.50,1130.50,0,40,40.00
06/07/2004,02:22,1130.25,1130.25,1130.25,1130.25,0,22,22.00
06/07/2004,02:23,1130.25,1130.25,1130.25,1130.25,0,16,16.00
06/07/2004,02:24,1130.25,1130.25,1130.25,1130.25,0,28,28.00
06/07/2004,02:25,1130.00,1130.00,1130.00,1130.00,0,13,13.00
06/07/2004,02:26,1130.00,1130.25,1130.00,1130.25,3,8,11.00
06/07/2004,02:27,1130.00,1130.00,1130.00,1130.00,0,209,209.00
06/07/2004,02:28,1130.00,1130.00,1130.00,1130.00,0,4,4.00
06/07/2004,02:29,1130.00,1130.00,1130.00,1130.00,0,165,165.00
06/07/2004,02:30,1130.25,1130.25,1130.00,1130.25,22,4,26.00
06/07/2004,02:31,1130.25,1130.50,1130.25,1130.25,88,31,119.00
06/07/2004,02:32,1130.25,1130.25,1130.00,1130.00,0,27,27.00
06/07/2004,02:33,1130.00,1130.25,1130.00,1130.25,15,106,121.00
06/07/2004,02:34,1130.25,1130.25,1130.00,1130.00,6,2,8.00
06/07/2004,02:35,1130.25,1130.25,1130.25,1130.25,9,0,9.00
06/07/2004,02:36,1130.00,1130.25,1130.00,1130.25,6,2,8.00
06/07/2004,02:37,1130.25,1130.25,1130.25,1130.25,6,0,6.00
06/07/2004,02:38,1130.25,1130.25,1130.00,1130.00,6,12,18.00
06/07/2004,02:39,1130.25,1130.25,1130.00,1130.25,15,7,22.00
06/07/2004,02:40,1130.25,1130.25,1130.00,1130.25,12,15,27.00
06/07/2004,02:41,1130.25,1130.50,1130.25,1130.50,56,0,56.00
06/07/2004,02:42,1130.25,1130.50,1130.25,1130.25,6,22,28.00
06/07/2004,02:43,1130.25,1130.25,1130.00,1130.25,6,125,131.00
06/07/2004,02:44,1130.25,1130.25,1130.25,1130.25,14,0,14.00
06/07/2004,02:45,1130.25,1130.25,1130.25,1130.25,6,0,6.00
06/07/2004,02:46,1130.00,1130.00,1129.75,1129.75,0,76,76.00
06/07/2004,02:47,1129.75,1130.00,1129.75,1130.00,9,3,12.00
06/07/2004,02:48,1130.00,1130.25,1130.00,1130.25,27,0,27.00
06/07/2004,02:49,1130.25,1130.25,1130.00,1130.00,5,1,6.00
06/07/2004,02:50,1130.25,1130.50,1130.25,1130.50,126,2,128.00
06/07/2004,02:51,1130.50,1130.75,1130.50,1130.50,112,33,145.00
06/07/2004,02:52,1130.50,1130.75,1130.50,1130.50,1,59,60.00
06/07/2004,02:53,1130.75,1130.75,1130.75,1130.75,7,0,7.00
06/07/2004,02:54,1130.75,1130.75,1130.50,1130.50,5,90,95.00
06/07/2004,02:55,1130.50,1130.50,1130.50,1130.50,0,20,20.00
06/07/2004,02:56,1130.50,1130.50,1130.25,1130.25,3,141,144.00
06/07/2004,02:57,1130.25,1130.50,1130.25,1130.50,5,68,73.00
06/07/2004,02:58,1130.50,1130.50,1130.50,1130.50,48,0,48.00
06/07/2004,02:59,1130.50,1130.50,1130.25,1130.25,27,51,78.00
06/07/2004,03:00,1130.50,1130.75,1130.50,1130.50,70,17,87.00
06/07/2004,03:01,1130.50,1130.75,1130.50,1130.50,5,53,58.00
06/07/2004,03:02,1130.50,1130.50,1130.50,1130.50,0,15,15.00
06/07/2004,03:03,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/07/2004,03:04,1130.50,1130.50,1130.50,1130.50,0,8,8.00
06/07/2004,03:05,1130.50,1130.75,1130.50,1130.75,65,25,90.00
06/07/2004,03:06,1130.75,1130.75,1130.50,1130.50,11,3,14.00
06/07/2004,03:07,1130.50,1130.50,1130.50,1130.50,0,101,101.00
06/07/2004,03:08,1130.75,1131.00,1130.75,1130.75,120,14,134.00
06/07/2004,03:09,1130.75,1131.00,1130.50,1130.75,17,53,70.00
06/07/2004,03:10,1130.75,1131.00,1130.75,1130.75,8,18,26.00
06/07/2004,03:11,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/07/2004,03:12,1130.75,1130.75,1130.50,1130.50,19,3,22.00
06/07/2004,03:13,1130.75,1130.75,1130.75,1130.75,13,0,13.00
06/07/2004,03:14,1130.75,1131.00,1130.75,1130.75,20,4,24.00
06/07/2004,03:15,1130.75,1130.75,1130.75,1130.75,0,4,4.00
06/07/2004,03:16,1131.00,1131.00,1130.75,1131.00,13,13,26.00
06/07/2004,03:17,1130.75,1130.75,1130.75,1130.75,0,41,41.00
06/07/2004,03:18,1130.75,1130.75,1130.50,1130.75,3,8,11.00
06/07/2004,03:19,1130.75,1130.75,1130.75,1130.75,8,0,8.00
06/07/2004,03:20,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/07/2004,03:21,1130.75,1130.75,1130.75,1130.75,5,0,5.00
06/07/2004,03:22,1130.75,1130.75,1130.25,1130.25,5,65,70.00
06/07/2004,03:23,1130.25,1130.50,1130.25,1130.25,10,5,15.00
06/07/2004,03:24,1130.50,1130.50,1130.50,1130.50,11,0,11.00
06/07/2004,03:25,1130.50,1130.50,1130.50,1130.50,15,0,15.00
06/07/2004,03:26,1130.50,1130.50,1130.25,1130.25,5,5,10.00
06/07/2004,03:27,1130.25,1130.50,1130.25,1130.50,5,5,10.00
06/07/2004,03:28,1130.50,1130.75,1130.50,1130.50,7,2,9.00
06/07/2004,03:29,1130.75,1130.75,1130.50,1130.50,8,1,9.00
06/07/2004,03:30,1130.50,1130.75,1130.50,1130.50,5,13,18.00
06/07/2004,03:31,1130.75,1130.75,1130.50,1130.50,5,106,111.00
06/07/2004,03:32,1130.50,1130.75,1130.50,1130.50,5,111,116.00
06/07/2004,03:33,1130.50,1130.75,1130.50,1130.50,7,180,187.00
06/07/2004,03:34,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/07/2004,03:35,1130.50,1130.75,1130.50,1130.75,235,77,312.00
06/07/2004,03:36,1130.75,1130.75,1130.75,1130.75,4,0,4.00
06/07/2004,03:37,1130.75,1130.75,1130.50,1130.50,50,127,177.00
06/07/2004,03:38,1130.50,1130.50,1130.50,1130.50,0,28,28.00
06/07/2004,03:39,1130.50,1130.75,1130.50,1130.50,7,7,14.00
06/07/2004,03:40,1130.50,1130.50,1130.50,1130.50,0,6,6.00
06/07/2004,03:41,1130.50,1130.50,1130.50,1130.50,0,9,9.00
06/07/2004,03:42,1130.50,1130.50,1130.50,1130.50,0,8,8.00
06/07/2004,03:44,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/07/2004,03:45,1130.25,1130.25,1130.25,1130.25,0,147,147.00
06/07/2004,03:46,1130.25,1130.50,1130.25,1130.25,8,20,28.00
06/07/2004,03:47,1130.25,1130.25,1130.25,1130.25,0,3,3.00
06/07/2004,03:48,1130.25,1130.25,1130.25,1130.25,0,12,12.00
06/07/2004,03:49,1130.25,1130.25,1130.00,1130.00,0,16,16.00
06/07/2004,03:50,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/07/2004,03:51,1130.00,1130.00,1129.75,1130.00,53,107,160.00
06/07/2004,03:52,1130.00,1130.25,1130.00,1130.25,15,0,15.00
06/07/2004,03:53,1130.00,1130.00,1129.75,1129.75,0,9,9.00
06/07/2004,03:54,1130.00,1130.00,1129.75,1130.00,8,10,18.00
06/07/2004,03:55,1130.00,1130.00,1130.00,1130.00,3,0,3.00
06/07/2004,03:56,1130.00,1130.00,1130.00,1130.00,8,0,8.00
06/07/2004,03:57,1129.75,1129.75,1129.75,1129.75,0,12,12.00
06/07/2004,03:59,1129.75,1130.00,1129.75,1130.00,7,1,8.00
06/07/2004,04:00,1129.75,1130.00,1129.75,1130.00,244,1,245.00
06/07/2004,04:01,1129.75,1130.00,1129.75,1130.00,2,2,4.00
06/07/2004,04:02,1130.00,1130.00,1130.00,1130.00,5,0,5.00
06/07/2004,04:03,1130.00,1130.00,1130.00,1130.00,7,0,7.00
06/07/2004,04:04,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/07/2004,04:05,1129.75,1129.75,1129.75,1129.75,0,3,3.00
06/07/2004,04:06,1129.75,1130.25,1129.75,1130.25,97,2,99.00
06/07/2004,04:07,1130.25,1130.25,1130.25,1130.25,2,0,2.00
06/07/2004,04:08,1130.25,1130.25,1130.25,1130.25,3,0,3.00
06/07/2004,04:09,1130.25,1130.50,1130.25,1130.50,8,0,8.00
06/07/2004,04:10,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/07/2004,04:12,1130.50,1130.75,1130.50,1130.75,70,0,70.00
06/07/2004,04:13,1130.75,1130.75,1130.75,1130.75,7,0,7.00
06/07/2004,04:14,1130.75,1130.75,1130.75,1130.75,281,0,281.00
06/07/2004,04:15,1130.75,1130.75,1130.50,1130.75,23,2,25.00
06/07/2004,04:16,1130.75,1130.75,1130.75,1130.75,36,0,36.00
06/07/2004,04:17,1130.75,1130.75,1130.75,1130.75,60,0,60.00
06/07/2004,04:18,1131.00,1131.00,1130.50,1130.75,6,17,23.00
06/07/2004,04:19,1130.50,1131.00,1130.50,1131.00,28,51,79.00
06/07/2004,04:20,1130.75,1131.00,1130.75,1131.00,1,20,21.00
06/07/2004,04:21,1130.75,1130.75,1130.75,1130.75,0,43,43.00
06/07/2004,04:23,1130.50,1130.75,1130.50,1130.75,32,2,34.00
06/07/2004,04:26,1130.50,1130.75,1130.50,1130.50,7,2,9.00
06/07/2004,04:27,1130.75,1130.75,1130.75,1130.75,10,0,10.00
06/07/2004,04:28,1130.75,1130.75,1130.75,1130.75,25,0,25.00
06/07/2004,04:29,1130.75,1131.00,1130.75,1130.75,10,1,11.00
06/07/2004,04:30,1130.75,1130.75,1130.50,1130.50,0,8,8.00
06/07/2004,04:32,1130.50,1130.50,1130.50,1130.50,0,53,53.00
06/07/2004,04:33,1130.75,1131.00,1130.50,1130.50,8,3,11.00
06/07/2004,04:35,1130.75,1130.75,1130.75,1130.75,5,0,5.00
06/07/2004,04:36,1130.75,1131.00,1130.75,1131.00,13,0,13.00
06/07/2004,04:37,1130.75,1131.00,1130.75,1130.75,3,6,9.00
06/07/2004,04:38,1130.75,1130.75,1130.75,1130.75,0,5,5.00
06/07/2004,04:39,1130.75,1130.75,1130.50,1130.50,0,8,8.00
06/07/2004,04:40,1130.75,1130.75,1130.50,1130.75,8,15,23.00
06/07/2004,04:41,1130.75,1130.75,1130.75,1130.75,12,0,12.00
06/07/2004,04:42,1130.50,1130.50,1130.50,1130.50,0,9,9.00
06/07/2004,04:43,1130.50,1130.75,1130.50,1130.75,6,149,155.00
06/07/2004,04:44,1130.75,1130.75,1130.75,1130.75,8,0,8.00
06/07/2004,04:45,1130.50,1130.50,1130.50,1130.50,0,34,34.00
06/07/2004,04:46,1130.50,1130.50,1130.00,1130.25,11,39,50.00
06/07/2004,04:47,1130.25,1130.25,1130.25,1130.25,12,0,12.00
06/07/2004,04:48,1130.25,1130.25,1130.25,1130.25,22,0,22.00
06/07/2004,04:49,1130.25,1130.25,1130.25,1130.25,7,0,7.00
06/07/2004,04:50,1130.25,1130.25,1130.25,1130.25,8,0,8.00
06/07/2004,04:51,1130.25,1130.25,1130.25,1130.25,3,0,3.00
06/07/2004,04:52,1130.25,1130.25,1130.25,1130.25,19,0,19.00
06/07/2004,04:53,1130.25,1130.50,1130.25,1130.25,19,1,20.00
06/07/2004,04:56,1130.25,1130.25,1130.00,1130.25,10,2,12.00
06/07/2004,04:57,1130.25,1130.25,1130.25,1130.25,8,0,8.00
06/07/2004,04:58,1130.25,1130.25,1130.25,1130.25,4,0,4.00
06/07/2004,04:59,1130.25,1130.25,1130.25,1130.25,8,0,8.00
06/07/2004,05:00,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/07/2004,05:01,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/07/2004,05:02,1130.25,1130.25,1130.00,1130.00,8,3,11.00
06/07/2004,05:03,1130.00,1130.00,1130.00,1130.00,0,4,4.00
06/07/2004,05:04,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/07/2004,05:05,1130.00,1130.00,1130.00,1130.00,0,31,31.00
06/07/2004,05:06,1130.00,1130.00,1130.00,1130.00,0,5,5.00
06/07/2004,05:07,1130.00,1130.00,1130.00,1130.00,0,6,6.00
06/07/2004,05:08,1130.00,1130.00,1130.00,1130.00,0,8,8.00
06/07/2004,05:09,1130.00,1130.00,1130.00,1130.00,0,22,22.00
06/07/2004,05:10,1130.00,1130.25,1130.00,1130.25,5,2,7.00
06/07/2004,05:11,1130.00,1130.25,1130.00,1130.25,8,1,9.00
06/07/2004,05:12,1130.00,1130.00,1130.00,1130.00,0,13,13.00
06/07/2004,05:13,1130.25,1130.25,1130.00,1130.00,2,26,28.00
06/07/2004,05:14,1129.75,1130.00,1129.75,1130.00,10,4,14.00
06/07/2004,05:15,1130.00,1130.00,1129.75,1130.00,3,10,13.00
06/07/2004,05:17,1129.75,1130.00,1129.75,1130.00,11,10,21.00
06/07/2004,05:18,1130.00,1130.00,1130.00,1130.00,4,0,4.00
06/07/2004,05:19,1129.75,1130.00,1129.75,1129.75,1,201,202.00
06/07/2004,05:20,1130.00,1130.00,1130.00,1130.00,9,0,9.00
06/07/2004,05:21,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/07/2004,05:22,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/07/2004,05:23,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/07/2004,05:24,1130.00,1130.00,1130.00,1130.00,27,0,27.00
06/07/2004,05:25,1130.00,1130.00,1129.75,1130.00,3,20,23.00
06/07/2004,05:26,1129.75,1130.00,1129.75,1130.00,10,30,40.00
06/07/2004,05:27,1130.00,1130.00,1130.00,1130.00,20,0,20.00
06/07/2004,05:29,1129.75,1130.00,1129.75,1130.00,14,2,16.00
06/07/2004,05:30,1130.00,1130.00,1129.75,1130.00,33,4,37.00
06/07/2004,05:31,1129.75,1130.00,1129.75,1130.00,1,2,3.00
06/07/2004,05:32,1129.75,1129.75,1129.50,1129.75,21,104,125.00
06/07/2004,05:33,1129.75,1130.00,1129.75,1129.75,10,4,14.00
06/07/2004,05:34,1129.75,1129.75,1129.50,1129.50,0,4,4.00
06/07/2004,05:35,1129.50,1129.50,1129.50,1129.50,0,3,3.00
06/07/2004,05:36,1129.75,1129.75,1129.75,1129.75,11,0,11.00
06/07/2004,05:38,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/07/2004,05:39,1129.75,1129.75,1129.75,1129.75,12,0,12.00
06/07/2004,05:40,1129.75,1129.75,1129.50,1129.50,16,51,67.00
06/07/2004,05:41,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/07/2004,05:42,1129.75,1129.75,1129.50,1129.75,15,50,65.00
06/07/2004,05:43,1129.75,1130.00,1129.75,1130.00,13,0,13.00
06/07/2004,05:44,1129.75,1130.00,1129.75,1130.00,9,52,61.00
06/07/2004,05:45,1130.00,1130.00,1129.75,1130.00,10,3,13.00
06/07/2004,05:48,1129.75,1130.00,1129.75,1130.00,9,1,10.00
06/07/2004,05:51,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/07/2004,05:52,1130.00,1130.00,1129.75,1129.75,9,1,10.00
06/07/2004,05:53,1130.00,1130.00,1129.75,1129.75,35,150,185.00
06/07/2004,05:54,1129.75,1130.00,1129.75,1129.75,1,2,3.00
06/07/2004,05:55,1130.00,1130.00,1130.00,1130.00,9,0,9.00
06/07/2004,05:56,1129.75,1129.75,1129.75,1129.75,0,51,51.00
06/07/2004,05:58,1130.00,1130.00,1129.75,1129.75,9,18,27.00
06/07/2004,05:59,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/07/2004,06:00,1129.75,1129.75,1129.75,1129.75,0,20,20.00
06/07/2004,06:01,1129.75,1130.00,1129.75,1130.00,9,5,14.00
06/07/2004,06:02,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/07/2004,06:03,1129.75,1129.75,1129.75,1129.75,0,3,3.00
06/07/2004,06:04,1129.75,1130.00,1129.75,1129.75,8,22,30.00
06/07/2004,06:05,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/07/2004,06:07,1129.75,1129.75,1129.75,1129.75,0,3,3.00
06/07/2004,06:08,1130.00,1130.00,1130.00,1130.00,9,0,9.00
06/07/2004,06:11,1129.75,1129.75,1129.50,1129.75,11,35,46.00
06/07/2004,06:12,1129.75,1130.00,1129.75,1130.00,26,0,26.00
06/07/2004,06:14,1130.00,1130.00,1130.00,1130.00,20,0,20.00
06/07/2004,06:16,1129.75,1129.75,1129.75,1129.75,0,8,8.00
06/07/2004,06:17,1130.00,1130.00,1129.75,1129.75,9,171,180.00
06/07/2004,06:18,1129.75,1129.75,1129.50,1129.75,51,109,160.00
06/07/2004,06:20,1129.75,1129.75,1129.75,1129.75,21,0,21.00
06/07/2004,06:21,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/07/2004,06:23,1129.50,1130.00,1129.50,1130.00,127,2,129.00
06/07/2004,06:24,1129.75,1129.75,1129.75,1129.75,0,89,89.00
06/07/2004,06:25,1129.75,1130.00,1129.75,1130.00,1,1,2.00
06/07/2004,06:26,1130.00,1130.00,1130.00,1130.00,10,0,10.00
06/07/2004,06:27,1129.75,1130.00,1129.75,1130.00,7,1,8.00
06/07/2004,06:29,1130.00,1130.00,1130.00,1130.00,29,0,29.00
06/07/2004,06:30,1129.75,1130.00,1129.75,1130.00,118,5,123.00
06/07/2004,06:31,1129.75,1129.75,1129.75,1129.75,0,2,2.00
06/07/2004,06:32,1130.00,1130.00,1130.00,1130.00,16,0,16.00
06/07/2004,06:33,1130.00,1130.00,1129.75,1130.00,91,1,92.00
06/07/2004,06:34,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/07/2004,06:35,1130.25,1130.25,1130.25,1130.25,12,0,12.00
06/07/2004,06:36,1130.00,1130.00,1129.75,1129.75,0,22,22.00
06/07/2004,06:37,1130.00,1130.25,1129.75,1130.25,65,10,75.00
06/07/2004,06:38,1130.00,1130.25,1130.00,1130.00,1,34,35.00
06/07/2004,06:39,1129.75,1130.25,1129.75,1130.25,10,6,16.00
06/07/2004,06:40,1130.25,1130.25,1129.75,1129.75,3,143,146.00
06/07/2004,06:41,1129.75,1129.75,1129.50,1129.75,37,32,69.00
06/07/2004,06:42,1129.75,1130.00,1129.50,1130.00,162,50,212.00
06/07/2004,06:43,1130.00,1130.25,1130.00,1130.00,139,56,195.00
06/07/2004,06:44,1129.75,1130.00,1129.50,1129.75,4,156,160.00
06/07/2004,06:45,1129.75,1129.75,1129.75,1129.75,23,0,23.00
06/07/2004,06:46,1129.75,1129.75,1129.75,1129.75,29,0,29.00
06/07/2004,06:47,1129.75,1130.00,1129.75,1130.00,8,6,14.00
06/07/2004,06:48,1130.00,1130.00,1129.75,1130.00,7,2,9.00
06/07/2004,06:49,1130.00,1130.00,1129.75,1129.75,13,2,15.00
06/07/2004,06:50,1129.75,1130.00,1129.75,1130.00,2,10,12.00
06/07/2004,06:51,1129.75,1130.00,1129.75,1130.00,9,6,15.00
06/07/2004,06:52,1129.75,1130.00,1129.75,1129.75,1,9,10.00
06/07/2004,06:53,1129.75,1130.00,1129.75,1130.00,4,1,5.00
06/07/2004,06:54,1129.75,1130.00,1129.75,1129.75,9,26,35.00
06/07/2004,06:55,1129.75,1129.75,1129.75,1129.75,0,6,6.00
06/07/2004,06:56,1129.75,1129.75,1129.75,1129.75,0,27,27.00
06/07/2004,06:57,1129.75,1129.75,1129.50,1129.50,0,35,35.00
06/07/2004,06:58,1129.50,1129.50,1129.50,1129.50,0,46,46.00
06/07/2004,06:59,1129.50,1129.50,1129.50,1129.50,0,127,127.00
06/07/2004,07:00,1129.25,1129.50,1129.25,1129.25,21,199,220.00
06/07/2004,07:01,1129.25,1129.25,1129.25,1129.25,0,41,41.00
06/07/2004,07:02,1129.25,1129.25,1129.00,1129.00,25,176,201.00
06/07/2004,07:03,1129.00,1129.00,1128.75,1128.75,9,315,324.00
06/07/2004,07:04,1128.75,1129.00,1128.75,1128.75,18,60,78.00
06/07/2004,07:05,1128.75,1128.75,1128.50,1128.75,48,43,91.00
06/07/2004,07:06,1128.75,1129.00,1128.75,1129.00,38,47,85.00
06/07/2004,07:07,1129.00,1129.25,1129.00,1129.00,161,54,215.00
06/07/2004,07:08,1129.00,1129.00,1128.75,1128.75,0,10,10.00
06/07/2004,07:09,1128.75,1129.00,1128.75,1129.00,11,45,56.00
06/07/2004,07:10,1128.75,1129.00,1128.75,1128.75,31,59,90.00
06/07/2004,07:11,1128.75,1128.75,1128.50,1128.75,13,26,39.00
06/07/2004,07:12,1129.00,1129.00,1128.50,1128.75,43,17,60.00
06/07/2004,07:13,1128.75,1129.00,1128.50,1128.75,178,28,206.00
06/07/2004,07:14,1128.75,1128.75,1128.75,1128.75,0,48,48.00
06/07/2004,07:15,1128.75,1129.00,1128.75,1129.00,1,52,53.00
06/07/2004,07:16,1128.75,1128.75,1128.75,1128.75,0,5,5.00
06/07/2004,07:17,1128.75,1129.00,1128.75,1129.00,2,1,3.00
06/07/2004,07:18,1128.75,1129.00,1128.75,1129.00,1,2,3.00
06/07/2004,07:20,1129.00,1129.00,1129.00,1129.00,3,0,3.00
06/07/2004,07:21,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/07/2004,07:22,1128.75,1128.75,1128.75,1128.75,0,3,3.00
06/07/2004,07:23,1128.75,1128.75,1128.75,1128.75,0,3,3.00
06/07/2004,07:24,1129.00,1129.00,1128.75,1129.00,126,53,179.00
06/07/2004,07:25,1129.00,1129.00,1128.75,1128.75,60,50,110.00
06/07/2004,07:26,1128.75,1129.00,1128.75,1129.00,64,25,89.00
06/07/2004,07:27,1129.00,1129.25,1128.75,1128.75,7,12,19.00
06/07/2004,07:28,1128.75,1128.75,1128.75,1128.75,0,31,31.00
06/07/2004,07:29,1128.75,1128.75,1128.75,1128.75,0,8,8.00
06/07/2004,07:30,1128.75,1129.00,1128.75,1128.75,59,33,92.00
06/07/2004,07:31,1129.00,1129.00,1129.00,1129.00,8,0,8.00
06/07/2004,07:32,1129.00,1129.25,1128.75,1128.75,53,9,62.00
06/07/2004,07:33,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/07/2004,07:34,1129.00,1129.00,1128.75,1129.00,21,6,27.00
06/07/2004,07:35,1129.00,1129.00,1128.75,1129.00,15,2,17.00
06/07/2004,07:36,1129.00,1129.25,1128.75,1128.75,17,51,68.00
06/07/2004,07:37,1129.00,1129.00,1128.75,1128.75,1,1,2.00
06/07/2004,07:38,1129.00,1129.00,1128.75,1128.75,55,2,57.00
06/07/2004,07:39,1129.00,1129.00,1128.75,1128.75,10,1,11.00
06/07/2004,07:40,1129.00,1129.00,1129.00,1129.00,36,0,36.00
06/07/2004,07:41,1129.25,1129.25,1129.00,1129.25,16,1,17.00
06/07/2004,07:43,1129.25,1129.25,1129.25,1129.25,8,0,8.00
06/07/2004,07:44,1129.25,1129.25,1129.25,1129.25,5,0,5.00
06/07/2004,07:45,1129.25,1129.25,1129.00,1129.25,2,10,12.00
06/07/2004,07:46,1129.25,1129.25,1129.00,1129.25,13,2,15.00
06/07/2004,07:47,1129.25,1129.50,1129.00,1129.50,216,1,217.00
06/07/2004,07:48,1129.50,1129.50,1129.25,1129.25,24,1,25.00
06/07/2004,07:49,1129.25,1129.25,1129.25,1129.25,0,37,37.00
06/07/2004,07:50,1129.25,1129.50,1129.25,1129.50,3,121,124.00
06/07/2004,07:51,1129.50,1129.50,1129.25,1129.50,2,3,5.00
06/07/2004,07:52,1129.50,1129.50,1129.25,1129.50,13,2,15.00
06/07/2004,07:53,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/07/2004,07:54,1129.25,1129.25,1129.25,1129.25,0,85,85.00
06/07/2004,07:55,1129.25,1129.25,1129.00,1129.00,0,4,4.00
06/07/2004,07:56,1129.00,1129.00,1129.00,1129.00,0,13,13.00
06/07/2004,07:57,1129.00,1129.25,1128.75,1128.75,1,61,62.00
06/07/2004,07:58,1129.00,1129.25,1128.75,1129.25,91,2,93.00
06/07/2004,07:59,1129.00,1129.00,1129.00,1129.00,0,111,111.00
06/07/2004,08:00,1129.00,1129.25,1129.00,1129.00,20,32,52.00
06/07/2004,08:01,1129.00,1129.25,1129.00,1129.25,3,23,26.00
06/07/2004,08:02,1129.00,1129.00,1129.00,1129.00,0,3,3.00
06/07/2004,08:03,1129.25,1129.25,1129.00,1129.00,27,34,61.00
06/07/2004,08:04,1129.00,1129.25,1129.00,1129.25,126,44,170.00
06/07/2004,08:05,1129.25,1129.25,1129.00,1129.00,7,2,9.00
06/07/2004,08:06,1129.00,1129.25,1129.00,1129.25,1,4,5.00
06/07/2004,08:07,1129.00,1129.00,1129.00,1129.00,0,2,2.00
06/07/2004,08:08,1129.00,1129.00,1129.00,1129.00,0,75,75.00
06/07/2004,08:09,1129.00,1129.00,1129.00,1129.00,0,15,15.00
06/07/2004,08:10,1129.00,1129.00,1129.00,1129.00,0,33,33.00
06/07/2004,08:11,1128.75,1129.00,1128.75,1129.00,53,2,55.00
06/07/2004,08:12,1129.00,1129.00,1128.75,1129.00,98,2,100.00
06/07/2004,08:13,1129.25,1129.25,1129.00,1129.00,211,11,222.00
06/07/2004,08:14,1129.00,1129.25,1129.00,1129.00,10,95,105.00
06/07/2004,08:15,1129.00,1129.00,1129.00,1129.00,0,20,20.00
06/07/2004,08:16,1129.00,1129.00,1129.00,1129.00,0,7,7.00
06/07/2004,08:17,1129.00,1129.25,1129.00,1129.00,3,23,26.00
06/07/2004,08:18,1129.00,1129.00,1128.75,1129.00,7,15,22.00
06/07/2004,08:19,1128.75,1129.00,1128.75,1129.00,11,1,12.00
06/07/2004,08:20,1128.75,1129.00,1128.75,1129.00,1,1,2.00
06/07/2004,08:21,1129.00,1129.00,1129.00,1129.00,3,0,3.00
06/07/2004,08:22,1128.75,1128.75,1128.75,1128.75,0,53,53.00
06/07/2004,08:23,1128.75,1128.75,1128.50,1128.50,2,8,10.00
06/07/2004,08:24,1128.50,1128.75,1128.50,1128.50,29,109,138.00
06/07/2004,08:25,1128.75,1128.75,1128.75,1128.75,9,0,9.00
06/07/2004,08:26,1128.75,1128.75,1128.00,1128.50,57,554,611.00
06/07/2004,08:27,1128.25,1128.50,1128.25,1128.50,235,21,256.00
06/07/2004,08:28,1128.50,1128.50,1128.50,1128.50,24,0,24.00
06/07/2004,08:29,1128.50,1128.75,1128.50,1128.50,74,156,230.00
06/07/2004,08:30,1128.25,1128.50,1128.25,1128.50,300,20,320.00
06/07/2004,08:31,1128.75,1128.75,1127.75,1128.00,691,726,1417.00
06/07/2004,08:32,1128.00,1128.25,1127.75,1127.75,508,109,617.00
06/07/2004,08:33,1128.00,1128.50,1127.75,1128.25,1276,1593,2869.00
06/07/2004,08:34,1128.25,1128.75,1128.25,1128.75,1339,495,1834.00
06/07/2004,08:35,1128.75,1128.75,1128.25,1128.50,478,1462,1940.00
06/07/2004,08:36,1128.50,1129.00,1128.25,1129.00,1556,1690,3246.00
06/07/2004,08:37,1129.00,1129.50,1128.75,1129.25,2025,867,2892.00
06/07/2004,08:38,1129.00,1129.25,1128.50,1128.75,1266,1428,2694.00
06/07/2004,08:39,1129.00,1129.00,1128.25,1128.25,846,1192,2038.00
06/07/2004,08:40,1128.25,1128.50,1128.00,1128.25,1389,1377,2766.00
06/07/2004,08:41,1128.25,1128.25,1128.00,1128.00,801,180,981.00
06/07/2004,08:42,1128.00,1128.25,1127.75,1128.00,387,1711,2098.00
06/07/2004,08:43,1128.25,1128.25,1128.00,1128.00,40,120,160.00
06/07/2004,08:44,1128.00,1128.50,1128.00,1128.50,1079,95,1174.00
06/07/2004,08:45,1128.50,1129.00,1128.50,1128.75,1061,695,1756.00
06/07/2004,08:46,1128.75,1129.50,1128.50,1129.50,3528,455,3983.00
06/07/2004,08:47,1129.50,1129.75,1129.25,1129.25,1261,813,2074.00
06/07/2004,08:48,1129.25,1129.50,1129.00,1129.25,953,792,1745.00
06/07/2004,08:49,1129.25,1129.50,1129.25,1129.25,251,220,471.00
06/07/2004,08:50,1129.50,1129.75,1129.25,1129.50,420,715,1135.00
06/07/2004,08:51,1129.50,1130.25,1129.50,1129.75,2526,1618,4144.00
06/07/2004,08:52,1129.75,1130.00,1129.75,1129.75,2290,554,2844.00
06/07/2004,08:53,1130.00,1130.25,1129.75,1130.00,740,331,1071.00
06/07/2004,08:54,1130.00,1130.50,1130.00,1130.50,3352,709,4061.00
06/07/2004,08:55,1130.50,1130.75,1130.00,1130.50,1042,483,1525.00
06/07/2004,08:56,1130.50,1131.25,1130.25,1130.50,4097,2182,6279.00
06/07/2004,08:57,1130.50,1131.00,1130.50,1131.00,1936,266,2202.00
06/07/2004,08:58,1131.00,1131.25,1130.75,1130.75,460,525,985.00
06/07/2004,08:59,1131.00,1131.25,1130.50,1131.00,1018,1341,2359.00
06/07/2004,09:00,1131.00,1131.00,1130.50,1130.75,188,309,497.00
06/07/2004,09:01,1130.75,1131.00,1130.00,1130.50,861,2721,3582.00
06/07/2004,09:02,1130.50,1131.00,1130.25,1130.75,1134,537,1671.00
06/07/2004,09:03,1131.00,1131.00,1130.25,1130.50,221,1024,1245.00
06/07/2004,09:04,1130.25,1130.50,1130.00,1130.25,1229,1405,2634.00
06/07/2004,09:05,1130.50,1130.75,1130.25,1130.25,798,193,991.00
06/07/2004,09:06,1130.25,1130.50,1130.00,1130.00,77,803,880.00
06/07/2004,09:07,1130.00,1130.75,1130.00,1130.50,1034,430,1464.00
06/07/2004,09:08,1130.50,1131.00,1130.25,1130.50,751,773,1524.00
06/07/2004,09:09,1130.25,1131.00,1130.25,1130.75,759,286,1045.00
06/07/2004,09:10,1131.00,1131.50,1130.75,1130.75,2849,1242,4091.00
06/07/2004,09:11,1131.00,1131.00,1130.50,1130.50,386,971,1357.00
06/07/2004,09:12,1130.50,1131.00,1130.50,1130.75,719,377,1096.00
06/07/2004,09:13,1130.50,1131.50,1130.50,1131.25,1786,699,2485.00
06/07/2004,09:14,1131.00,1131.25,1130.75,1131.00,335,656,991.00
06/07/2004,09:15,1131.00,1131.25,1130.50,1130.50,94,1551,1645.00
06/07/2004,09:16,1130.50,1130.75,1130.00,1130.00,456,1346,1802.00
06/07/2004,09:17,1130.00,1130.25,1129.75,1130.00,206,1359,1565.00
06/07/2004,09:18,1129.75,1130.00,1129.50,1129.75,817,1521,2338.00
06/07/2004,09:19,1129.75,1129.75,1129.25,1129.75,724,2110,2834.00
06/07/2004,09:20,1129.50,1129.75,1129.25,1129.50,726,1008,1734.00
06/07/2004,09:21,1129.75,1129.75,1129.25,1129.50,99,452,551.00
06/07/2004,09:22,1129.50,1129.75,1129.25,1129.75,581,293,874.00
06/07/2004,09:23,1129.75,1130.00,1129.50,1130.00,930,810,1740.00
06/07/2004,09:24,1129.75,1130.00,1129.50,1129.75,541,515,1056.00
06/07/2004,09:25,1129.75,1130.25,1129.75,1130.25,1655,89,1744.00
06/07/2004,09:26,1130.00,1130.25,1130.00,1130.25,265,353,618.00
06/07/2004,09:27,1130.25,1130.25,1130.00,1130.00,704,65,769.00
06/07/2004,09:28,1130.00,1130.50,1130.00,1130.50,446,46,492.00
06/07/2004,09:29,1130.50,1131.25,1130.25,1131.25,3255,559,3814.00
06/07/2004,09:30,1131.25,1131.25,1130.75,1130.75,600,1930,2530.00
06/07/2004,09:31,1130.75,1131.25,1130.50,1131.25,2171,734,2905.00
06/07/2004,09:32,1131.00,1131.75,1131.00,1131.25,3664,2088,5752.00
06/07/2004,09:33,1131.25,1131.50,1130.75,1130.75,260,1685,1945.00
06/07/2004,09:34,1131.00,1131.00,1130.50,1130.75,171,746,917.00
06/07/2004,09:35,1130.75,1131.25,1130.75,1130.75,569,365,934.00
06/07/2004,09:36,1131.00,1131.25,1130.75,1131.25,455,64,519.00
06/07/2004,09:37,1131.00,1131.75,1131.00,1131.50,2059,1008,3067.00
06/07/2004,09:38,1131.75,1131.75,1131.00,1131.00,588,879,1467.00
06/07/2004,09:39,1131.00,1131.50,1131.00,1131.25,214,416,630.00
06/07/2004,09:40,1131.25,1131.50,1130.75,1131.00,105,822,927.00
06/07/2004,09:41,1131.00,1131.00,1130.50,1130.75,325,1289,1614.00
06/07/2004,09:42,1130.75,1131.25,1130.75,1131.25,1212,421,1633.00
06/07/2004,09:43,1131.25,1131.25,1130.50,1131.00,286,2100,2386.00
06/07/2004,09:44,1131.00,1131.25,1130.75,1131.00,670,235,905.00
06/07/2004,09:45,1131.00,1131.25,1130.75,1131.00,355,724,1079.00
06/07/2004,09:46,1131.00,1131.25,1130.75,1130.75,238,474,712.00
06/07/2004,09:47,1130.75,1130.75,1130.50,1130.50,21,1216,1237.00
06/07/2004,09:48,1130.50,1130.50,1130.25,1130.25,146,608,754.00
06/07/2004,09:49,1130.25,1130.50,1130.25,1130.25,214,355,569.00
06/07/2004,09:50,1130.50,1130.50,1130.00,1130.00,117,787,904.00
06/07/2004,09:51,1130.00,1130.25,1129.75,1130.00,1662,1197,2859.00
06/07/2004,09:52,1130.00,1130.25,1130.00,1130.25,533,379,912.00
06/07/2004,09:53,1130.00,1130.25,1129.75,1130.25,443,463,906.00
06/07/2004,09:54,1130.25,1130.50,1130.00,1130.50,207,141,348.00
06/07/2004,09:55,1130.50,1130.50,1130.00,1130.25,79,397,476.00
06/07/2004,09:56,1130.00,1130.50,1130.00,1130.25,604,291,895.00
06/07/2004,09:57,1130.25,1130.75,1130.25,1130.50,558,881,1439.00
06/07/2004,09:58,1130.50,1131.00,1130.25,1131.00,1414,363,1777.00
06/07/2004,09:59,1131.00,1131.25,1130.75,1131.00,999,83,1082.00
06/07/2004,10:00,1131.00,1131.25,1130.75,1130.75,550,1467,2017.00
06/07/2004,10:01,1130.75,1131.00,1130.75,1130.75,92,188,280.00
06/07/2004,10:02,1130.75,1131.00,1130.50,1130.50,45,1097,1142.00
06/07/2004,10:03,1130.50,1131.50,1130.50,1131.50,1966,93,2059.00
06/07/2004,10:04,1131.50,1132.50,1131.25,1132.00,6109,1908,8017.00
06/07/2004,10:05,1132.25,1132.50,1131.75,1131.75,1280,1613,2893.00
06/07/2004,10:06,1131.75,1132.50,1131.75,1132.25,1015,342,1357.00
06/07/2004,10:07,1132.25,1132.75,1132.25,1132.75,2250,280,2530.00
06/07/2004,10:08,1132.75,1132.75,1132.25,1132.25,440,413,853.00
06/07/2004,10:09,1132.50,1132.50,1132.25,1132.25,798,197,995.00
06/07/2004,10:10,1132.25,1132.50,1132.00,1132.00,670,1122,1792.00
06/07/2004,10:11,1132.00,1132.50,1132.00,1132.25,633,461,1094.00
06/07/2004,10:12,1132.25,1133.00,1132.00,1132.50,2889,1161,4050.00
06/07/2004,10:13,1132.50,1132.75,1132.25,1132.50,1303,957,2260.00
06/07/2004,10:14,1132.75,1133.00,1132.50,1132.50,358,734,1092.00
06/07/2004,10:15,1132.75,1133.00,1132.50,1132.75,1030,95,1125.00
06/07/2004,10:16,1133.00,1133.50,1132.75,1133.25,5334,1507,6841.00
06/07/2004,10:17,1133.00,1133.50,1133.00,1133.00,658,561,1219.00
06/07/2004,10:18,1133.00,1134.25,1133.00,1134.00,6918,1368,8286.00
06/07/2004,10:19,1134.00,1134.50,1133.75,1133.75,1024,1689,2713.00
06/07/2004,10:20,1134.00,1134.00,1133.50,1133.50,225,587,812.00
06/07/2004,10:21,1133.50,1133.75,1133.50,1133.50,135,531,666.00
06/07/2004,10:22,1133.50,1133.75,1133.50,1133.50,35,925,960.00
06/07/2004,10:23,1133.50,1133.75,1133.25,1133.50,117,1704,1821.00
06/07/2004,10:24,1133.25,1133.75,1133.00,1133.50,606,450,1056.00
06/07/2004,10:25,1133.75,1133.75,1133.00,1133.50,410,824,1234.00
06/07/2004,10:26,1133.25,1133.50,1133.00,1133.50,562,243,805.00
06/07/2004,10:27,1133.50,1133.75,1133.50,1133.75,1503,166,1669.00
06/07/2004,10:28,1133.75,1133.75,1133.50,1133.50,370,163,533.00
06/07/2004,10:29,1133.75,1134.00,1133.50,1133.75,1107,295,1402.00
06/07/2004,10:30,1133.75,1134.00,1133.50,1133.75,1708,106,1814.00
06/07/2004,10:31,1133.75,1134.00,1133.50,1133.75,254,728,982.00
06/07/2004,10:32,1133.50,1134.00,1133.50,1133.50,1195,1006,2201.00
06/07/2004,10:33,1133.75,1133.75,1133.50,1133.50,414,252,666.00
06/07/2004,10:34,1133.75,1133.75,1133.25,1133.25,61,766,827.00
06/07/2004,10:35,1133.25,1133.50,1133.25,1133.25,19,762,781.00
06/07/2004,10:36,1133.50,1133.75,1133.25,1133.50,639,207,846.00
06/07/2004,10:37,1133.50,1133.50,1133.00,1133.00,76,1090,1166.00
06/07/2004,10:38,1133.00,1133.25,1133.00,1133.00,43,335,378.00
06/07/2004,10:39,1133.25,1133.25,1133.00,1133.00,27,128,155.00
06/07/2004,10:40,1133.00,1133.50,1133.00,1133.50,503,488,991.00
06/07/2004,10:41,1133.50,1133.50,1133.25,1133.25,99,538,637.00
06/07/2004,10:42,1133.25,1133.50,1133.00,1133.25,480,585,1065.00
06/07/2004,10:43,1133.25,1133.25,1133.00,1133.25,389,75,464.00
06/07/2004,10:44,1133.25,1133.50,1133.00,1133.50,672,21,693.00
06/07/2004,10:45,1133.25,1133.50,1133.00,1133.25,113,159,272.00
06/07/2004,10:46,1133.25,1133.25,1132.75,1133.00,261,880,1141.00
06/07/2004,10:47,1133.00,1133.25,1132.75,1133.00,538,234,772.00
06/07/2004,10:48,1133.00,1133.50,1133.00,1133.50,1161,133,1294.00
06/07/2004,10:49,1133.50,1133.75,1133.25,1133.75,612,95,707.00
06/07/2004,10:50,1133.75,1134.50,1133.50,1134.25,3100,409,3509.00
06/07/2004,10:51,1134.25,1134.75,1133.50,1133.50,1119,1910,3029.00
06/07/2004,10:52,1133.75,1133.75,1133.50,1133.75,1396,59,1455.00
06/07/2004,10:53,1133.75,1134.00,1133.75,1133.75,325,33,358.00
06/07/2004,10:54,1133.75,1134.00,1133.50,1133.50,35,536,571.00
06/07/2004,10:55,1133.50,1133.75,1133.50,1133.50,124,138,262.00
06/07/2004,10:56,1133.75,1133.75,1133.50,1133.75,3,58,61.00
06/07/2004,10:57,1133.50,1133.75,1133.50,1133.50,74,157,231.00
06/07/2004,10:58,1133.50,1133.75,1133.25,1133.25,951,1115,2066.00
06/07/2004,10:59,1133.25,1133.50,1133.00,1133.00,318,694,1012.00
06/07/2004,11:00,1133.25,1133.50,1133.00,1133.25,281,451,732.00
06/07/2004,11:01,1133.50,1133.50,1133.25,1133.25,28,135,163.00
06/07/2004,11:02,1133.50,1133.50,1133.25,1133.50,494,136,630.00
06/07/2004,11:03,1133.50,1133.50,1133.25,1133.25,208,355,563.00
06/07/2004,11:04,1133.25,1133.75,1133.25,1133.50,225,326,551.00
06/07/2004,11:05,1133.50,1133.75,1133.50,1133.50,20,128,148.00
06/07/2004,11:06,1133.50,1133.75,1133.25,1133.25,200,258,458.00
06/07/2004,11:07,1133.50,1133.75,1133.50,1133.75,1614,147,1761.00
06/07/2004,11:08,1133.50,1133.75,1133.50,1133.50,113,534,647.00
06/07/2004,11:09,1133.75,1134.00,1133.50,1134.00,1071,52,1123.00
06/07/2004,11:10,1133.75,1134.00,1133.75,1134.00,859,158,1017.00
06/07/2004,11:11,1134.00,1134.25,1133.75,1134.00,863,197,1060.00
06/07/2004,11:12,1134.00,1134.00,1133.25,1133.75,830,1193,2023.00
06/07/2004,11:13,1133.50,1133.75,1133.50,1133.75,203,38,241.00
06/07/2004,11:14,1133.75,1133.75,1133.50,1133.50,183,82,265.00
06/07/2004,11:15,1133.50,1133.75,1133.50,1133.50,120,156,276.00
06/07/2004,11:16,1133.75,1133.75,1133.50,1133.75,617,14,631.00
06/07/2004,11:17,1133.75,1133.75,1133.50,1133.50,131,430,561.00
06/07/2004,11:18,1133.50,1133.75,1133.50,1133.50,10,110,120.00
06/07/2004,11:19,1133.50,1133.50,1133.00,1133.25,173,887,1060.00
06/07/2004,11:20,1133.25,1133.75,1133.00,1133.50,570,280,850.00
06/07/2004,11:21,1133.50,1134.00,1133.50,1134.00,675,119,794.00
06/07/2004,11:22,1134.00,1134.00,1133.75,1133.75,54,102,156.00
06/07/2004,11:23,1134.00,1134.00,1133.75,1134.00,32,32,64.00
06/07/2004,11:24,1133.75,1134.00,1133.50,1134.00,264,634,898.00
06/07/2004,11:25,1133.75,1134.00,1133.75,1133.75,13,25,38.00
06/07/2004,11:26,1133.75,1134.00,1133.75,1133.75,144,246,390.00
06/07/2004,11:27,1133.75,1133.75,1133.50,1133.75,100,350,450.00
06/07/2004,11:28,1133.50,1133.75,1133.50,1133.50,6,67,73.00
06/07/2004,11:29,1133.50,1133.75,1133.50,1133.50,38,37,75.00
06/07/2004,11:30,1133.75,1133.75,1133.25,1133.50,12,373,385.00
06/07/2004,11:31,1133.50,1133.75,1133.25,1133.50,404,1074,1478.00
06/07/2004,11:32,1133.25,1133.50,1133.25,1133.25,8,11,19.00
06/07/2004,11:33,1133.25,1133.50,1133.25,1133.50,10,144,154.00
06/07/2004,11:34,1133.25,1133.50,1133.25,1133.25,12,17,29.00
06/07/2004,11:35,1133.25,1133.50,1133.25,1133.50,4,31,35.00
06/07/2004,11:36,1133.25,1133.50,1133.25,1133.25,2,95,97.00
06/07/2004,11:37,1133.25,1133.25,1132.75,1132.75,163,1239,1402.00
06/07/2004,11:38,1133.00,1133.00,1132.50,1132.75,297,1811,2108.00
06/07/2004,11:39,1132.75,1133.00,1132.75,1132.75,94,188,282.00
06/07/2004,11:40,1133.00,1133.00,1132.75,1133.00,33,99,132.00
06/07/2004,11:41,1133.00,1133.00,1132.75,1132.75,12,64,76.00
06/07/2004,11:42,1132.75,1133.00,1132.75,1132.75,11,69,80.00
06/07/2004,11:43,1132.75,1133.00,1132.50,1132.75,309,384,693.00
06/07/2004,11:44,1132.75,1132.75,1132.50,1132.50,45,483,528.00
06/07/2004,11:45,1132.75,1133.00,1132.50,1133.00,579,223,802.00
06/07/2004,11:46,1132.75,1133.00,1132.75,1133.00,589,91,680.00
06/07/2004,11:47,1133.00,1133.00,1132.50,1132.75,612,258,870.00
06/07/2004,11:48,1132.75,1133.00,1132.50,1133.00,466,26,492.00
06/07/2004,11:49,1133.00,1133.00,1132.75,1132.75,136,14,150.00
06/07/2004,11:50,1132.75,1133.00,1132.75,1133.00,22,10,32.00
06/07/2004,11:51,1132.75,1133.00,1132.50,1132.75,7,300,307.00
06/07/2004,11:52,1132.50,1133.00,1132.50,1132.75,97,206,303.00
06/07/2004,11:53,1132.75,1133.00,1132.25,1132.25,104,767,871.00
06/07/2004,11:54,1132.25,1132.50,1132.25,1132.25,543,420,963.00
06/07/2004,11:55,1132.25,1132.75,1132.25,1132.25,223,354,577.00
06/07/2004,11:56,1132.25,1132.75,1132.25,1132.50,164,92,256.00
06/07/2004,11:57,1132.50,1132.75,1132.50,1132.75,40,11,51.00
06/07/2004,11:58,1132.75,1133.00,1132.50,1133.00,893,2,895.00
06/07/2004,11:59,1133.00,1133.25,1132.75,1133.25,454,19,473.00
06/07/2004,12:00,1133.25,1133.50,1133.00,1133.25,876,62,938.00
06/07/2004,12:01,1133.50,1133.75,1133.25,1133.50,633,111,744.00
06/07/2004,12:02,1133.50,1133.75,1133.25,1133.75,934,47,981.00
06/07/2004,12:03,1133.75,1133.75,1133.50,1133.50,530,68,598.00
06/07/2004,12:04,1133.75,1133.75,1133.50,1133.75,96,15,111.00
06/07/2004,12:05,1133.75,1133.75,1133.50,1133.75,29,39,68.00
06/07/2004,12:06,1133.50,1133.75,1133.50,1133.75,176,22,198.00
06/07/2004,12:07,1133.75,1133.75,1133.50,1133.75,631,5,636.00
06/07/2004,12:08,1133.75,1133.75,1133.50,1133.75,432,28,460.00
06/07/2004,12:09,1134.00,1134.50,1133.75,1134.00,2584,946,3530.00
06/07/2004,12:10,1134.25,1134.25,1134.00,1134.00,345,267,612.00
06/07/2004,12:11,1134.00,1134.00,1133.50,1133.75,33,539,572.00
06/07/2004,12:12,1133.75,1133.75,1133.50,1133.75,18,13,31.00
06/07/2004,12:13,1133.50,1134.00,1133.50,1134.00,1043,26,1069.00
06/07/2004,12:14,1134.00,1134.00,1133.75,1134.00,45,4,49.00
06/07/2004,12:15,1134.00,1134.00,1133.75,1134.00,111,86,197.00
06/07/2004,12:16,1134.00,1134.00,1133.50,1133.50,197,914,1111.00
06/07/2004,12:17,1133.50,1133.75,1133.50,1133.75,52,3,55.00
06/07/2004,12:18,1133.75,1133.75,1133.50,1133.75,133,7,140.00
06/07/2004,12:19,1133.50,1134.00,1133.50,1133.75,464,5,469.00
06/07/2004,12:20,1134.00,1134.00,1133.75,1133.75,11,4,15.00
06/07/2004,12:21,1134.00,1134.00,1133.75,1133.75,55,353,408.00
06/07/2004,12:22,1134.00,1134.50,1134.00,1134.00,876,194,1070.00
06/07/2004,12:23,1134.00,1134.00,1133.50,1134.00,331,463,794.00
06/07/2004,12:24,1133.75,1134.25,1133.75,1134.00,258,154,412.00
06/07/2004,12:25,1134.00,1134.25,1134.00,1134.25,30,50,80.00
06/07/2004,12:26,1134.25,1134.25,1134.00,1134.25,14,275,289.00
06/07/2004,12:27,1134.00,1134.25,1133.75,1134.00,213,191,404.00
06/07/2004,12:28,1133.75,1134.00,1133.75,1133.75,1,357,358.00
06/07/2004,12:29,1134.00,1134.00,1133.75,1134.00,120,1,121.00
06/07/2004,12:30,1134.25,1134.50,1134.00,1134.25,698,81,779.00
06/07/2004,12:31,1134.00,1134.75,1134.00,1134.50,1576,417,1993.00
06/07/2004,12:32,1134.25,1134.50,1134.00,1134.50,176,804,980.00
06/07/2004,12:33,1134.50,1134.75,1134.25,1134.50,702,185,887.00
06/07/2004,12:34,1134.50,1134.75,1134.25,1134.75,452,147,599.00
06/07/2004,12:35,1134.75,1134.75,1134.50,1134.50,231,91,322.00
06/07/2004,12:36,1134.75,1135.75,1134.50,1135.75,5561,590,6151.00
06/07/2004,12:37,1135.75,1135.75,1135.25,1135.25,1694,770,2464.00
06/07/2004,12:38,1135.50,1135.50,1135.25,1135.25,674,72,746.00
06/07/2004,12:39,1135.25,1135.50,1135.25,1135.25,16,892,908.00
06/07/2004,12:40,1135.25,1135.50,1135.25,1135.50,68,486,554.00
06/07/2004,12:41,1135.25,1135.75,1135.25,1135.50,549,65,614.00
06/07/2004,12:42,1135.50,1136.00,1135.50,1135.75,1271,745,2016.00
06/07/2004,12:43,1135.50,1135.75,1135.50,1135.75,141,107,248.00
06/07/2004,12:44,1135.75,1135.75,1135.00,1135.00,18,1533,1551.00
06/07/2004,12:45,1135.00,1135.25,1135.00,1135.25,105,124,229.00
06/07/2004,12:46,1135.25,1135.25,1134.75,1134.75,132,1318,1450.00
06/07/2004,12:47,1135.00,1135.00,1134.75,1134.75,54,74,128.00
06/07/2004,12:48,1134.75,1135.50,1134.75,1135.00,782,388,1170.00
06/07/2004,12:49,1135.25,1135.25,1134.75,1135.00,84,427,511.00
06/07/2004,12:50,1135.00,1135.25,1134.75,1135.25,336,33,369.00
06/07/2004,12:51,1135.00,1135.50,1135.00,1135.50,339,39,378.00
06/07/2004,12:52,1135.25,1135.50,1135.25,1135.25,196,323,519.00
06/07/2004,12:53,1135.25,1135.50,1135.00,1135.50,329,50,379.00
06/07/2004,12:54,1135.25,1135.50,1135.00,1135.25,58,130,188.00
06/07/2004,12:55,1135.25,1135.50,1135.00,1135.00,36,295,331.00
06/07/2004,12:56,1135.00,1135.00,1134.75,1135.00,245,267,512.00
06/07/2004,12:57,1135.00,1135.25,1135.00,1135.25,376,103,479.00
06/07/2004,12:58,1135.25,1136.00,1135.25,1135.75,1662,337,1999.00
06/07/2004,12:59,1135.75,1136.00,1135.50,1135.75,685,120,805.00
06/07/2004,13:00,1135.75,1136.25,1135.50,1135.75,3037,1153,4190.00
06/07/2004,13:01,1135.75,1135.75,1135.50,1135.50,374,383,757.00
06/07/2004,13:02,1135.50,1135.75,1135.50,1135.50,6,196,202.00
06/07/2004,13:03,1135.50,1135.75,1135.25,1135.50,268,266,534.00
06/07/2004,13:04,1135.50,1135.50,1135.25,1135.25,60,809,869.00
06/07/2004,13:05,1135.25,1135.50,1135.25,1135.25,6,293,299.00
06/07/2004,13:06,1135.25,1135.50,1135.00,1135.25,290,450,740.00
06/07/2004,13:07,1135.25,1135.50,1135.25,1135.25,2,96,98.00
06/07/2004,13:08,1135.25,1135.50,1135.00,1135.25,135,238,373.00
06/07/2004,13:09,1135.25,1135.50,1135.25,1135.25,2,227,229.00
06/07/2004,13:10,1135.25,1135.50,1135.00,1135.25,168,374,542.00
06/07/2004,13:11,1135.25,1135.50,1135.00,1135.00,115,259,374.00
06/07/2004,13:12,1135.00,1135.25,1135.00,1135.25,211,9,220.00
06/07/2004,13:13,1135.25,1135.50,1135.25,1135.25,158,141,299.00
06/07/2004,13:14,1135.25,1135.50,1135.25,1135.50,30,128,158.00
06/07/2004,13:15,1135.25,1135.50,1135.25,1135.25,93,188,281.00
06/07/2004,13:16,1135.25,1135.50,1135.00,1135.25,81,258,339.00
06/07/2004,13:17,1135.50,1135.50,1135.00,1135.00,39,344,383.00
06/07/2004,13:18,1135.00,1135.25,1135.00,1135.25,117,550,667.00
06/07/2004,13:19,1135.25,1135.25,1134.75,1134.75,139,347,486.00
06/07/2004,13:20,1134.75,1135.00,1134.75,1134.75,57,107,164.00
06/07/2004,13:21,1134.75,1135.00,1134.75,1135.00,280,87,367.00
06/07/2004,13:22,1134.75,1135.00,1134.75,1134.75,69,6,75.00
06/07/2004,13:23,1135.00,1135.00,1134.75,1134.75,11,37,48.00
06/07/2004,13:24,1135.00,1135.00,1134.75,1134.75,29,444,473.00
06/07/2004,13:25,1134.75,1135.00,1134.75,1135.00,330,15,345.00
06/07/2004,13:26,1135.00,1135.75,1135.00,1135.50,1857,302,2159.00
06/07/2004,13:27,1135.75,1135.75,1135.50,1135.75,150,156,306.00
06/07/2004,13:28,1135.75,1135.75,1135.00,1135.50,389,803,1192.00
06/07/2004,13:29,1135.50,1135.50,1135.25,1135.50,543,19,562.00
06/07/2004,13:30,1135.25,1135.50,1134.75,1134.75,56,1268,1324.00
06/07/2004,13:31,1134.75,1135.00,1134.75,1134.75,150,186,336.00
06/07/2004,13:32,1135.00,1135.25,1134.75,1135.00,487,175,662.00
06/07/2004,13:33,1135.00,1135.00,1134.75,1134.75,27,17,44.00
06/07/2004,13:34,1135.00,1135.00,1134.50,1135.00,399,646,1045.00
06/07/2004,13:35,1135.00,1135.25,1135.00,1135.25,146,4,150.00
06/07/2004,13:36,1135.00,1135.25,1135.00,1135.00,133,48,181.00
06/07/2004,13:37,1135.00,1135.75,1135.00,1135.50,1420,133,1553.00
06/07/2004,13:38,1135.50,1135.75,1135.25,1135.50,327,62,389.00
06/07/2004,13:39,1135.50,1135.75,1135.25,1135.75,107,22,129.00
06/07/2004,13:40,1135.50,1135.75,1135.25,1135.50,231,253,484.00
06/07/2004,13:41,1135.50,1135.75,1135.25,1135.25,428,64,492.00
06/07/2004,13:42,1135.25,1135.75,1135.25,1135.50,302,466,768.00
06/07/2004,13:43,1135.75,1135.75,1135.50,1135.75,355,217,572.00
06/07/2004,13:44,1135.75,1135.75,1135.50,1135.75,14,394,408.00
06/07/2004,13:45,1135.75,1136.00,1135.50,1135.75,876,78,954.00
06/07/2004,13:46,1135.75,1136.25,1135.75,1136.00,3197,925,4122.00
06/07/2004,13:47,1136.00,1136.50,1135.75,1136.25,1638,585,2223.00
06/07/2004,13:48,1136.25,1136.50,1136.00,1136.00,1114,354,1468.00
06/07/2004,13:49,1136.00,1136.25,1136.00,1136.00,217,1127,1344.00
06/07/2004,13:50,1136.00,1136.25,1136.00,1136.00,64,980,1044.00
06/07/2004,13:51,1136.25,1136.75,1136.00,1136.75,680,357,1037.00
06/07/2004,13:52,1136.75,1137.00,1136.50,1136.50,2265,1274,3539.00
06/07/2004,13:53,1136.50,1136.75,1136.50,1136.50,484,634,1118.00
06/07/2004,13:54,1136.50,1137.00,1136.50,1136.75,550,310,860.00
06/07/2004,13:55,1136.75,1137.50,1136.75,1136.75,2681,2010,4691.00
06/07/2004,13:56,1137.00,1137.25,1136.75,1137.00,533,260,793.00
06/07/2004,13:57,1137.00,1137.50,1137.00,1137.50,1770,984,2754.00
06/07/2004,13:58,1137.50,1138.25,1137.25,1137.50,4391,1355,5746.00
06/07/2004,13:59,1137.75,1137.75,1137.50,1137.50,345,1091,1436.00
06/07/2004,14:00,1137.50,1137.75,1137.50,1137.50,141,864,1005.00
06/07/2004,14:01,1137.75,1138.00,1137.50,1137.75,827,254,1081.00
06/07/2004,14:02,1138.00,1138.25,1137.75,1138.00,1568,1069,2637.00
06/07/2004,14:03,1137.75,1138.00,1137.75,1138.00,526,89,615.00
06/07/2004,14:04,1138.00,1138.00,1137.75,1138.00,616,502,1118.00
06/07/2004,14:05,1137.75,1138.25,1137.50,1137.75,965,1059,2024.00
06/07/2004,14:06,1137.50,1137.75,1137.50,1137.50,132,1125,1257.00
06/07/2004,14:07,1137.50,1137.75,1137.50,1137.50,386,886,1272.00
06/07/2004,14:08,1137.50,1137.75,1137.50,1137.50,326,420,746.00
06/07/2004,14:09,1137.75,1138.00,1137.50,1137.75,365,165,530.00
06/07/2004,14:10,1137.50,1138.00,1137.25,1138.00,527,303,830.00
06/07/2004,14:11,1137.75,1138.00,1137.75,1137.75,335,111,446.00
06/07/2004,14:12,1137.75,1137.75,1137.50,1137.50,23,482,505.00
06/07/2004,14:13,1137.75,1137.75,1137.50,1137.50,195,389,584.00
06/07/2004,14:14,1137.75,1137.75,1137.50,1137.50,151,1147,1298.00
06/07/2004,14:15,1137.50,1137.75,1137.50,1137.50,183,443,626.00
06/07/2004,14:16,1137.50,1137.75,1137.50,1137.50,86,273,359.00
06/07/2004,14:17,1137.50,1137.75,1137.50,1137.50,8,509,517.00
06/07/2004,14:18,1137.50,1138.75,1137.50,1138.75,4217,292,4509.00
06/07/2004,14:19,1138.50,1139.00,1138.25,1138.50,1011,1052,2063.00
06/07/2004,14:20,1138.50,1138.75,1138.25,1138.50,760,920,1680.00
06/07/2004,14:21,1138.25,1138.50,1138.00,1138.25,518,951,1469.00
06/07/2004,14:22,1138.25,1138.75,1138.25,1138.25,769,154,923.00
06/07/2004,14:23,1138.50,1138.50,1137.75,1137.75,175,1343,1518.00
06/07/2004,14:24,1137.75,1138.00,1137.75,1137.75,158,877,1035.00
06/07/2004,14:25,1137.75,1138.00,1137.75,1137.75,133,118,251.00
06/07/2004,14:26,1138.00,1138.25,1137.75,1138.25,1509,962,2471.00
06/07/2004,14:27,1138.25,1138.75,1138.25,1138.50,2038,560,2598.00
06/07/2004,14:28,1138.50,1138.75,1138.25,1138.75,1431,123,1554.00
06/07/2004,14:29,1138.75,1138.75,1138.25,1138.50,510,915,1425.00
06/07/2004,14:30,1138.75,1139.50,1138.50,1139.25,4167,1467,5634.00
06/07/2004,14:31,1139.25,1139.50,1139.00,1139.00,1161,388,1549.00
06/07/2004,14:32,1139.00,1139.25,1138.75,1139.00,1209,2184,3393.00
06/07/2004,14:33,1139.00,1139.50,1138.75,1139.50,1275,713,1988.00
06/07/2004,14:34,1139.25,1139.50,1139.00,1139.25,355,776,1131.00
06/07/2004,14:35,1139.00,1139.50,1139.00,1139.00,598,402,1000.00
06/07/2004,14:36,1139.25,1139.25,1138.75,1139.00,884,681,1565.00
06/07/2004,14:37,1139.00,1139.25,1138.75,1139.00,193,581,774.00
06/07/2004,14:38,1138.75,1139.00,1138.75,1138.75,239,548,787.00
06/07/2004,14:39,1138.75,1139.00,1138.75,1138.75,269,891,1160.00
06/07/2004,14:40,1138.75,1139.00,1138.75,1139.00,43,1096,1139.00
06/07/2004,14:41,1139.00,1139.00,1138.75,1138.75,317,101,418.00
06/07/2004,14:42,1139.00,1139.00,1138.75,1139.00,28,1103,1131.00
06/07/2004,14:43,1138.75,1139.00,1138.75,1139.00,75,127,202.00
06/07/2004,14:44,1138.75,1139.00,1138.75,1139.00,333,646,979.00
06/07/2004,14:45,1139.00,1139.00,1138.75,1139.00,109,97,206.00
06/07/2004,14:46,1139.00,1139.50,1138.75,1139.25,3069,137,3206.00
06/07/2004,14:47,1139.25,1140.00,1139.25,1139.75,4119,973,5092.00
06/07/2004,14:48,1140.00,1140.00,1139.50,1139.75,794,629,1423.00
06/07/2004,14:49,1139.75,1140.00,1139.50,1139.75,870,189,1059.00
06/07/2004,14:50,1139.75,1140.00,1139.50,1139.75,1366,905,2271.00
06/07/2004,14:51,1139.75,1140.25,1139.75,1139.75,1518,2380,3898.00
06/07/2004,14:52,1139.75,1140.25,1139.50,1140.00,2208,1257,3465.00
06/07/2004,14:53,1140.25,1140.25,1139.75,1140.00,784,965,1749.00
06/07/2004,14:54,1140.00,1140.75,1140.00,1140.25,5565,1607,7172.00
06/07/2004,14:55,1140.25,1140.50,1140.00,1140.25,1269,350,1619.00
06/07/2004,14:56,1140.25,1140.50,1140.00,1140.00,2025,668,2693.00
06/07/2004,14:57,1140.00,1140.25,1140.00,1140.00,149,2445,2594.00
06/07/2004,14:58,1140.25,1140.25,1140.00,1140.00,241,1446,1687.00
06/07/2004,14:59,1140.25,1140.25,1139.75,1140.25,622,1253,1875.00
06/07/2004,15:00,1140.00,1140.25,1140.00,1140.25,3655,1237,4892.00
06/07/2004,15:01,1140.25,1142.00,1140.25,1141.00,7056,3886,10942.00
06/07/2004,15:02,1141.25,1141.50,1141.00,1141.00,804,1808,2612.00
06/07/2004,15:03,1141.00,1141.50,1141.00,1141.00,698,2818,3516.00
06/07/2004,15:04,1141.25,1141.25,1141.00,1141.00,437,458,895.00
06/07/2004,15:05,1141.25,1141.50,1141.00,1141.25,718,432,1150.00
06/07/2004,15:06,1141.50,1141.50,1141.00,1141.00,530,1180,1710.00
06/07/2004,15:07,1141.00,1141.25,1140.75,1140.75,153,987,1140.00
06/07/2004,15:08,1141.00,1141.00,1140.75,1140.75,289,687,976.00
06/07/2004,15:09,1140.75,1141.25,1140.75,1141.00,828,351,1179.00
06/07/2004,15:10,1141.00,1141.25,1140.75,1140.75,542,1140,1682.00
06/07/2004,15:11,1140.75,1141.00,1140.50,1140.50,402,1345,1747.00
06/07/2004,15:12,1140.50,1140.75,1140.50,1140.75,1384,311,1695.00
06/07/2004,15:13,1140.50,1141.00,1140.25,1140.75,1015,1309,2324.00
06/07/2004,15:14,1140.50,1140.75,1140.50,1140.50,376,1038,1414.00
06/07/2004,15:15,1140.50,1140.75,1140.25,1140.25,1503,2849,4352.00
06/07/2004,15:16,1140.25,1140.50,1140.25,1140.25,211,10,221.00
06/07/2004,15:31,1140.25,1140.50,1140.00,1140.00,110,358,468.00
06/07/2004,15:32,1140.00,1140.00,1139.50,1140.00,77,239,316.00
06/07/2004,15:33,1139.75,1140.00,1139.50,1139.75,19,179,198.00
06/07/2004,15:34,1139.75,1140.00,1139.50,1139.75,255,8,263.00
06/07/2004,15:35,1139.75,1139.75,1139.50,1139.50,0,180,180.00
06/07/2004,15:36,1139.75,1140.00,1139.50,1139.50,61,73,134.00
06/07/2004,15:37,1139.75,1139.75,1139.50,1139.50,71,2,73.00
06/07/2004,15:38,1139.50,1139.50,1139.50,1139.50,0,325,325.00
06/07/2004,15:39,1139.50,1139.75,1139.25,1139.50,116,130,246.00
06/07/2004,15:40,1139.50,1139.50,1139.50,1139.50,0,23,23.00
06/07/2004,15:41,1139.75,1139.75,1139.25,1139.50,19,102,121.00
06/07/2004,15:42,1139.50,1139.50,1139.50,1139.50,59,0,59.00
06/07/2004,15:43,1139.50,1139.50,1139.50,1139.50,46,0,46.00
06/07/2004,15:44,1139.50,1139.50,1139.50,1139.50,5,0,5.00
06/07/2004,15:45,1139.50,1139.50,1139.50,1139.50,2,0,2.00
06/07/2004,15:46,1139.50,1139.75,1139.50,1139.50,6,5,11.00
06/07/2004,15:47,1139.50,1139.75,1139.50,1139.50,30,6,36.00
06/07/2004,15:48,1139.75,1139.75,1139.75,1139.75,226,0,226.00
06/07/2004,15:49,1139.75,1140.25,1139.75,1140.00,452,26,478.00
06/07/2004,15:50,1140.00,1140.00,1140.00,1140.00,0,65,65.00
06/07/2004,15:51,1140.00,1140.00,1139.75,1140.00,8,76,84.00
06/07/2004,15:52,1140.00,1140.00,1140.00,1140.00,14,0,14.00
06/07/2004,15:53,1140.00,1140.25,1139.75,1140.25,6,2,8.00
06/07/2004,15:54,1140.00,1140.25,1139.75,1140.00,2,5,7.00
06/07/2004,15:55,1140.00,1140.00,1140.00,1140.00,0,20,20.00
06/07/2004,15:57,1140.00,1140.00,1140.00,1140.00,0,11,11.00
06/07/2004,15:58,1140.25,1140.25,1140.00,1140.00,2,1,3.00
06/07/2004,15:59,1140.00,1140.00,1140.00,1140.00,0,16,16.00
06/07/2004,16:00,1140.00,1140.00,1140.00,1140.00,0,9,9.00
06/07/2004,17:01,1140.00,1140.00,1139.75,1140.00,27,33,60.00
06/07/2004,17:02,1140.00,1140.00,1140.00,1140.00,13,0,13.00
06/07/2004,17:03,1140.00,1140.00,1140.00,1140.00,11,0,11.00
06/07/2004,17:04,1140.00,1140.00,1139.75,1140.00,10,1,11.00
06/07/2004,17:06,1140.00,1140.25,1140.00,1140.25,56,0,56.00
06/07/2004,17:07,1140.25,1140.25,1140.25,1140.25,5,0,5.00
06/07/2004,17:08,1140.25,1140.25,1140.25,1140.25,39,0,39.00
06/07/2004,17:09,1140.25,1140.25,1140.25,1140.25,1,0,1.00
06/07/2004,17:10,1140.25,1140.25,1140.25,1140.25,14,0,14.00
06/07/2004,17:11,1140.25,1140.25,1140.25,1140.25,14,0,14.00
06/07/2004,17:13,1140.25,1140.25,1140.25,1140.25,2,0,2.00
06/07/2004,17:14,1140.25,1140.25,1140.25,1140.25,5,0,5.00
06/07/2004,17:15,1140.50,1140.50,1140.50,1140.50,14,0,14.00
06/07/2004,17:18,1140.50,1140.50,1140.50,1140.50,1,0,1.00
06/07/2004,17:19,1140.50,1140.50,1140.50,1140.50,5,0,5.00
06/07/2004,17:21,1140.25,1140.50,1140.25,1140.50,7,2,9.00
06/07/2004,17:23,1140.50,1140.50,1140.50,1140.50,5,0,5.00
06/07/2004,17:25,1140.50,1140.50,1140.50,1140.50,2,0,2.00
06/07/2004,17:26,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,17:27,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,17:28,1140.50,1140.50,1140.50,1140.50,16,0,16.00
06/07/2004,17:29,1140.50,1140.50,1140.50,1140.50,1,0,1.00
06/07/2004,17:30,1140.50,1140.50,1140.50,1140.50,4,0,4.00
06/07/2004,17:31,1140.25,1140.25,1140.25,1140.25,0,2,2.00
06/07/2004,17:32,1140.25,1140.25,1140.25,1140.25,0,3,3.00
06/07/2004,17:33,1140.25,1140.25,1140.25,1140.25,0,3,3.00
06/07/2004,17:34,1140.25,1140.25,1140.25,1140.25,0,2,2.00
06/07/2004,17:35,1140.25,1140.25,1140.25,1140.25,0,6,6.00
06/07/2004,17:36,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,17:37,1140.50,1140.50,1140.50,1140.50,13,0,13.00
06/07/2004,17:38,1140.25,1140.25,1140.25,1140.25,0,3,3.00
06/07/2004,17:39,1140.25,1140.25,1140.25,1140.25,0,2,2.00
06/07/2004,17:40,1140.25,1140.25,1140.25,1140.25,0,4,4.00
06/07/2004,17:41,1140.25,1140.25,1140.25,1140.25,0,5,5.00
06/07/2004,17:42,1140.25,1140.25,1140.25,1140.25,0,4,4.00
06/07/2004,17:49,1140.25,1140.25,1140.25,1140.25,0,2,2.00
06/07/2004,17:54,1140.50,1140.50,1140.50,1140.50,3,0,3.00
06/07/2004,17:55,1140.50,1140.50,1140.50,1140.50,2,0,2.00
06/07/2004,17:56,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,17:57,1140.50,1140.50,1140.50,1140.50,3,0,3.00
06/07/2004,17:59,1140.25,1140.25,1140.25,1140.25,0,5,5.00
06/07/2004,18:01,1140.25,1140.25,1140.25,1140.25,0,2,2.00
06/07/2004,18:08,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,18:11,1140.25,1140.25,1140.25,1140.25,0,4,4.00
06/07/2004,18:12,1140.50,1140.50,1140.50,1140.50,5,0,5.00
06/07/2004,18:16,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,18:17,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,18:18,1140.25,1140.25,1140.25,1140.25,0,5,5.00
06/07/2004,18:19,1140.25,1140.25,1140.25,1140.25,0,5,5.00
06/07/2004,18:21,1140.50,1140.50,1140.25,1140.25,1,2,3.00
06/07/2004,18:22,1140.25,1140.25,1140.25,1140.25,0,15,15.00
06/07/2004,18:23,1140.50,1140.50,1140.50,1140.50,2,0,2.00
06/07/2004,18:24,1140.50,1140.50,1140.25,1140.25,25,5,30.00
06/07/2004,18:27,1140.25,1140.25,1140.25,1140.25,0,4,4.00
06/07/2004,18:28,1140.50,1140.50,1140.50,1140.50,1,0,1.00
06/07/2004,18:29,1140.50,1140.50,1140.50,1140.50,3,0,3.00
06/07/2004,18:30,1140.50,1140.50,1140.50,1140.50,20,0,20.00
06/07/2004,18:32,1140.50,1140.50,1140.25,1140.25,2,1,3.00
06/07/2004,18:33,1140.50,1140.50,1140.50,1140.50,14,0,14.00
06/07/2004,18:34,1140.50,1140.75,1140.50,1140.75,16,0,16.00
06/07/2004,18:35,1140.75,1140.75,1140.75,1140.75,2,0,2.00
06/07/2004,18:36,1140.50,1140.50,1140.50,1140.50,0,2,2.00
06/07/2004,18:37,1140.50,1140.50,1140.50,1140.50,0,11,11.00
06/07/2004,18:38,1140.50,1140.50,1140.50,1140.50,0,7,7.00
06/07/2004,18:39,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/07/2004,18:40,1140.50,1140.50,1140.50,1140.50,40,0,40.00
06/07/2004,18:42,1140.50,1140.50,1140.50,1140.50,1,0,1.00
06/07/2004,18:44,1140.75,1140.75,1140.75,1140.75,1,0,1.00
06/07/2004,18:47,1140.50,1140.75,1140.50,1140.75,1,1,2.00
06/07/2004,18:49,1140.50,1140.75,1140.50,1140.75,1,1,2.00
06/07/2004,18:51,1140.50,1140.50,1140.50,1140.50,0,4,4.00
06/07/2004,18:54,1140.50,1140.50,1140.50,1140.50,0,2,2.00
06/07/2004,18:55,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/07/2004,18:56,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/07/2004,18:57,1140.50,1140.50,1140.50,1140.50,0,10,10.00
06/07/2004,18:59,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/07/2004,19:00,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/07/2004,19:01,1140.50,1140.75,1140.50,1140.75,1,1,2.00
06/07/2004,19:02,1140.75,1140.75,1140.75,1140.75,19,0,19.00
06/07/2004,19:04,1140.50,1140.75,1140.50,1140.50,1,20,21.00
06/07/2004,19:05,1140.50,1140.50,1140.50,1140.50,0,22,22.00
06/07/2004,19:06,1140.25,1140.25,1140.25,1140.25,0,78,78.00
06/07/2004,19:07,1140.25,1140.25,1140.25,1140.25,0,6,6.00
06/07/2004,19:08,1140.00,1140.00,1140.00,1140.00,0,20,20.00
06/07/2004,19:09,1139.75,1140.00,1139.75,1140.00,1,1,2.00
06/07/2004,19:11,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,19:12,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,19:13,1139.75,1139.75,1139.75,1139.75,0,10,10.00
06/07/2004,19:15,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,19:17,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,19:18,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,19:21,1139.75,1140.00,1139.75,1140.00,2,2,4.00
06/07/2004,19:23,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,19:26,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,19:27,1139.75,1139.75,1139.75,1139.75,0,5,5.00
06/07/2004,19:30,1139.75,1139.75,1139.75,1139.75,0,2,2.00
06/07/2004,19:33,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,19:38,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,19:43,1139.75,1140.00,1139.75,1140.00,10,30,40.00
06/07/2004,19:44,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,19:45,1140.00,1140.00,1140.00,1140.00,2,0,2.00
06/07/2004,19:46,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,19:47,1140.00,1140.00,1140.00,1140.00,4,0,4.00
06/07/2004,19:48,1140.00,1140.00,1140.00,1140.00,2,0,2.00
06/07/2004,19:52,1139.75,1139.75,1139.75,1139.75,0,5,5.00
06/07/2004,19:53,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,19:57,1139.75,1139.75,1139.75,1139.75,0,16,16.00
06/07/2004,20:00,1139.75,1140.00,1139.50,1139.50,4,36,40.00
06/07/2004,20:01,1139.50,1139.50,1139.50,1139.50,0,1,1.00
06/07/2004,20:02,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,20:03,1139.75,1139.75,1139.75,1139.75,10,0,10.00
06/07/2004,20:05,1139.75,1139.75,1139.75,1139.75,5,0,5.00
06/07/2004,20:07,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,20:08,1139.75,1139.75,1139.75,1139.75,3,0,3.00
06/07/2004,20:10,1139.75,1139.75,1139.75,1139.75,10,0,10.00
06/07/2004,20:18,1139.75,1140.00,1139.75,1140.00,31,0,31.00
06/07/2004,20:19,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,20:22,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,20:24,1139.75,1139.75,1139.75,1139.75,0,15,15.00
06/07/2004,20:25,1139.75,1139.75,1139.75,1139.75,0,6,6.00
06/07/2004,20:26,1139.75,1139.75,1139.75,1139.75,0,6,6.00
06/07/2004,20:27,1139.75,1139.75,1139.75,1139.75,0,9,9.00
06/07/2004,20:32,1139.75,1139.75,1139.50,1139.75,10,2,12.00
06/07/2004,20:33,1139.50,1139.50,1139.50,1139.50,0,2,2.00
06/07/2004,20:34,1139.75,1139.75,1139.75,1139.75,3,0,3.00
06/07/2004,20:35,1139.75,1139.75,1139.50,1139.50,10,34,44.00
06/07/2004,20:38,1139.50,1139.50,1139.50,1139.50,0,1,1.00
06/07/2004,20:39,1139.75,1139.75,1139.50,1139.50,2,36,38.00
06/07/2004,20:40,1139.50,1139.50,1139.50,1139.50,0,1,1.00
06/07/2004,20:44,1139.50,1139.50,1139.50,1139.50,0,1,1.00
06/07/2004,20:45,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,20:47,1139.50,1139.50,1139.50,1139.50,0,26,26.00
06/07/2004,20:48,1139.50,1139.50,1139.50,1139.50,0,30,30.00
06/07/2004,20:49,1139.50,1139.50,1139.50,1139.50,0,5,5.00
06/07/2004,20:50,1139.50,1139.50,1139.50,1139.50,0,1,1.00
06/07/2004,20:51,1139.25,1139.25,1139.25,1139.25,0,1,1.00
06/07/2004,20:52,1139.25,1139.50,1139.25,1139.50,1,20,21.00
06/07/2004,20:54,1139.25,1139.25,1139.25,1139.25,0,35,35.00
06/07/2004,20:55,1139.25,1139.25,1139.25,1139.25,0,1,1.00
06/07/2004,20:56,1139.25,1139.25,1139.25,1139.25,0,1,1.00
06/07/2004,20:57,1139.25,1139.25,1139.25,1139.25,0,20,20.00
06/07/2004,20:58,1139.50,1139.50,1139.25,1139.50,23,1,24.00
06/07/2004,20:59,1139.50,1139.50,1139.50,1139.50,25,0,25.00
06/07/2004,21:01,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,21:05,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,21:06,1139.50,1139.50,1139.50,1139.50,0,23,23.00
06/07/2004,21:07,1139.50,1139.50,1139.25,1139.25,0,101,101.00
06/07/2004,21:08,1139.25,1139.25,1139.25,1139.25,0,75,75.00
06/07/2004,21:09,1139.25,1139.25,1139.25,1139.25,0,35,35.00
06/07/2004,21:10,1139.50,1139.50,1139.50,1139.50,12,0,12.00
06/07/2004,21:11,1139.50,1139.50,1139.50,1139.50,5,0,5.00
06/07/2004,21:12,1139.50,1139.50,1139.50,1139.50,1,0,1.00
06/07/2004,21:14,1139.50,1139.50,1139.50,1139.50,2,0,2.00
06/07/2004,21:19,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,21:27,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,21:30,1139.75,1139.75,1139.75,1139.75,10,0,10.00
06/07/2004,21:31,1139.75,1139.75,1139.75,1139.75,1,0,1.00
06/07/2004,21:32,1139.75,1139.75,1139.75,1139.75,5,0,5.00
06/07/2004,21:33,1139.75,1140.00,1139.75,1140.00,20,0,20.00
06/07/2004,21:34,1139.75,1139.75,1139.75,1139.75,0,3,3.00
06/07/2004,21:36,1139.50,1139.50,1139.50,1139.50,0,4,4.00
06/07/2004,21:43,1139.75,1139.75,1139.75,1139.75,25,0,25.00
06/07/2004,21:58,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,22:02,1140.00,1140.00,1140.00,1140.00,2,0,2.00
06/07/2004,22:04,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,22:06,1140.00,1140.00,1140.00,1140.00,3,0,3.00
06/07/2004,22:09,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,22:12,1140.00,1140.00,1140.00,1140.00,1,0,1.00
06/07/2004,22:13,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,22:18,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,22:21,1140.00,1140.00,1140.00,1140.00,6,0,6.00
06/07/2004,22:29,1139.75,1139.75,1139.75,1139.75,0,2,2.00
06/07/2004,22:35,1139.75,1139.75,1139.75,1139.75,0,6,6.00
06/07/2004,22:36,1139.75,1139.75,1139.75,1139.75,0,2,2.00
06/07/2004,22:37,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,22:40,1140.00,1140.00,1140.00,1140.00,5,0,5.00
06/07/2004,22:42,1140.00,1140.00,1140.00,1140.00,6,0,6.00
06/07/2004,22:44,1140.00,1140.00,1140.00,1140.00,2,0,2.00
06/07/2004,22:45,1140.00,1140.00,1140.00,1140.00,2,0,2.00
06/07/2004,22:46,1140.00,1140.00,1140.00,1140.00,14,0,14.00
06/07/2004,22:50,1140.00,1140.00,1139.75,1139.75,1,100,101.00
06/07/2004,22:53,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,22:54,1140.00,1140.00,1140.00,1140.00,4,0,4.00
06/07/2004,22:59,1139.75,1139.75,1139.75,1139.75,0,25,25.00
06/07/2004,23:02,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/07/2004,23:05,1140.00,1140.00,1139.75,1139.75,2,1,3.00
06/07/2004,23:10,1139.75,1139.75,1139.75,1139.75,0,3,3.00
06/07/2004,23:15,1140.00,1140.00,1140.00,1140.00,2,0,2.00
06/07/2004,23:20,1140.00,1140.00,1140.00,1140.00,12,0,12.00
06/07/2004,23:23,1140.00,1140.00,1140.00,1140.00,13,0,13.00
06/07/2004,23:24,1140.25,1140.50,1140.25,1140.50,45,6,51.00
06/07/2004,23:26,1140.25,1140.25,1140.00,1140.00,0,8,8.00
06/07/2004,23:27,1140.50,1140.50,1140.50,1140.50,1,0,1.00
06/07/2004,23:28,1140.25,1140.50,1140.25,1140.50,1,1,2.00
06/07/2004,23:29,1140.25,1140.50,1140.25,1140.50,1,18,19.00
06/07/2004,23:30,1140.25,1140.25,1140.25,1140.25,0,20,20.00
06/07/2004,23:39,1140.25,1140.25,1140.25,1140.25,0,10,10.00
06/07/2004,23:40,1140.25,1140.25,1140.25,1140.25,0,2,2.00
06/07/2004,23:41,1140.25,1140.25,1140.00,1140.00,0,11,11.00
06/07/2004,23:45,1140.25,1140.25,1140.25,1140.25,10,0,10.00
06/07/2004,23:47,1140.00,1140.00,1140.00,1140.00,0,1,1.00
06/07/2004,23:58,1140.25,1140.25,1140.25,1140.25,5,0,5.00
06/07/2004,23:59,1140.25,1140.25,1140.25,1140.25,2,0,2.00
06/08/2004,00:01,1140.25,1140.25,1140.25,1140.25,2,0,2.00
06/08/2004,00:02,1140.25,1140.25,1140.25,1140.25,5,0,5.00
06/08/2004,00:25,1140.25,1140.25,1140.25,1140.25,1,0,1.00
06/08/2004,00:30,1140.00,1140.00,1140.00,1140.00,0,2,2.00
06/08/2004,00:31,1140.00,1140.00,1140.00,1140.00,0,5,5.00
06/08/2004,00:36,1140.00,1140.00,1140.00,1140.00,0,1,1.00
06/08/2004,00:38,1140.00,1140.00,1140.00,1140.00,0,1,1.00
06/08/2004,00:42,1140.25,1140.25,1140.25,1140.25,35,0,35.00
06/08/2004,00:44,1140.25,1140.25,1140.25,1140.25,2,0,2.00
06/08/2004,00:57,1140.50,1140.50,1140.25,1140.25,1,1,2.00
06/08/2004,01:02,1140.25,1140.25,1140.25,1140.25,0,25,25.00
06/08/2004,01:03,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/08/2004,01:04,1140.50,1140.50,1140.50,1140.50,4,0,4.00
06/08/2004,01:05,1140.50,1140.50,1140.50,1140.50,2,0,2.00
06/08/2004,01:08,1140.50,1141.00,1140.50,1141.00,245,15,260.00
06/08/2004,01:09,1140.75,1140.75,1140.75,1140.75,0,15,15.00
06/08/2004,01:10,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/08/2004,01:11,1140.75,1141.00,1140.75,1140.75,8,13,21.00
06/08/2004,01:12,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/08/2004,01:14,1140.50,1140.50,1140.25,1140.25,0,151,151.00
06/08/2004,01:15,1140.00,1140.25,1140.00,1140.25,1,107,108.00
06/08/2004,01:17,1140.00,1140.00,1140.00,1140.00,0,47,47.00
06/08/2004,01:18,1140.00,1140.00,1140.00,1140.00,0,10,10.00
06/08/2004,01:19,1140.00,1140.00,1140.00,1140.00,0,2,2.00
06/08/2004,01:21,1140.00,1140.00,1140.00,1140.00,0,35,35.00
06/08/2004,01:24,1140.00,1140.00,1140.00,1140.00,0,5,5.00
06/08/2004,01:25,1139.75,1140.00,1139.75,1139.75,2,11,13.00
06/08/2004,01:26,1139.75,1139.75,1139.75,1139.75,0,25,25.00
06/08/2004,01:27,1139.75,1139.75,1139.75,1139.75,0,2,2.00
06/08/2004,01:29,1139.75,1140.00,1139.75,1140.00,1,5,6.00
06/08/2004,01:30,1139.75,1140.00,1139.75,1140.00,8,3,11.00
06/08/2004,01:31,1139.75,1140.00,1139.75,1140.00,2,1,3.00
06/08/2004,01:32,1140.00,1140.00,1139.75,1140.00,3,129,132.00
06/08/2004,01:33,1139.75,1139.75,1139.75,1139.75,0,1,1.00
06/08/2004,01:35,1140.00,1140.00,1140.00,1140.00,2,0,2.00
06/08/2004,01:36,1139.75,1139.75,1139.75,1139.75,0,64,64.00
06/08/2004,01:37,1139.50,1139.75,1139.50,1139.75,4,6,10.00
06/08/2004,01:38,1139.75,1139.75,1139.75,1139.75,2,0,2.00
06/08/2004,01:39,1139.50,1139.50,1139.50,1139.50,0,126,126.00
06/08/2004,01:40,1139.50,1139.50,1139.50,1139.50,0,102,102.00
06/08/2004,01:41,1139.50,1139.50,1139.50,1139.50,0,5,5.00
06/08/2004,01:42,1139.25,1139.25,1139.25,1139.25,0,1,1.00
06/08/2004,01:43,1139.25,1139.50,1139.25,1139.50,32,4,36.00
06/08/2004,01:44,1139.50,1139.50,1139.50,1139.50,20,0,20.00
06/08/2004,01:45,1139.50,1139.50,1139.50,1139.50,31,0,31.00
06/08/2004,01:46,1139.50,1139.50,1139.50,1139.50,5,0,5.00
06/08/2004,01:47,1139.50,1139.50,1139.50,1139.50,7,0,7.00
06/08/2004,01:48,1139.50,1139.50,1139.25,1139.25,10,190,200.00
06/08/2004,01:49,1139.25,1139.25,1139.25,1139.25,0,28,28.00
06/08/2004,01:52,1139.25,1139.25,1139.25,1139.25,0,207,207.00
06/08/2004,01:53,1139.25,1139.25,1139.25,1139.25,0,11,11.00
06/08/2004,01:54,1139.25,1139.25,1139.25,1139.25,0,1,1.00
06/08/2004,01:55,1139.25,1139.25,1139.00,1139.00,0,59,59.00
06/08/2004,01:56,1139.25,1139.25,1139.00,1139.00,3,2,5.00
06/08/2004,01:57,1139.25,1139.25,1139.00,1139.00,2,10,12.00
06/08/2004,01:58,1139.00,1139.25,1139.00,1139.25,1,36,37.00
06/08/2004,01:59,1139.25,1139.25,1139.00,1139.00,1,21,22.00
06/08/2004,02:00,1139.25,1139.25,1139.25,1139.25,1,0,1.00
06/08/2004,02:01,1139.00,1139.25,1139.00,1139.25,24,3,27.00
06/08/2004,02:02,1139.25,1139.25,1139.25,1139.25,1,0,1.00
06/08/2004,02:03,1139.25,1139.25,1139.00,1139.00,50,5,55.00
06/08/2004,02:04,1139.25,1139.25,1138.75,1139.00,72,802,874.00
06/08/2004,02:05,1139.00,1139.25,1139.00,1139.25,176,0,176.00
06/08/2004,02:06,1139.25,1139.50,1139.00,1139.50,138,6,144.00
06/08/2004,02:07,1139.50,1139.75,1139.50,1139.50,69,35,104.00
06/08/2004,02:08,1139.75,1139.75,1139.50,1139.50,5,100,105.00
06/08/2004,02:09,1139.25,1139.25,1139.25,1139.25,0,49,49.00
06/08/2004,02:10,1139.50,1139.50,1139.50,1139.50,19,0,19.00
06/08/2004,02:11,1139.50,1139.50,1139.50,1139.50,49,0,49.00
06/08/2004,02:12,1139.50,1139.50,1139.50,1139.50,61,0,61.00
06/08/2004,02:13,1139.25,1139.25,1139.25,1139.25,0,35,35.00
06/08/2004,02:14,1139.25,1139.50,1139.25,1139.50,2,29,31.00
06/08/2004,02:15,1139.25,1139.25,1139.25,1139.25,0,159,159.00
06/08/2004,02:16,1139.50,1139.50,1139.50,1139.50,1,0,1.00
06/08/2004,02:18,1139.50,1139.50,1139.50,1139.50,12,0,12.00
06/08/2004,02:19,1139.25,1139.25,1139.25,1139.25,0,3,3.00
06/08/2004,02:20,1139.25,1139.25,1139.25,1139.25,0,187,187.00
06/08/2004,02:21,1139.25,1139.25,1139.25,1139.25,0,10,10.00
06/08/2004,02:22,1139.25,1139.25,1139.00,1139.00,0,29,29.00
06/08/2004,02:23,1139.25,1139.25,1139.25,1139.25,114,0,114.00
06/08/2004,02:24,1139.25,1139.25,1139.25,1139.25,33,0,33.00
06/08/2004,02:25,1139.25,1139.25,1139.25,1139.25,68,0,68.00
06/08/2004,02:26,1139.00,1139.25,1139.00,1139.25,26,1,27.00
06/08/2004,02:27,1139.50,1139.50,1139.50,1139.50,1,0,1.00
06/08/2004,02:28,1139.25,1139.25,1139.00,1139.00,0,9,9.00
06/08/2004,02:29,1139.00,1139.25,1139.00,1139.25,57,20,77.00
06/08/2004,02:30,1139.25,1140.25,1139.25,1139.75,510,135,645.00
06/08/2004,02:31,1139.75,1140.00,1139.50,1139.75,216,111,327.00
06/08/2004,02:32,1139.75,1139.75,1139.75,1139.75,0,10,10.00
06/08/2004,02:33,1139.50,1139.50,1139.50,1139.50,0,88,88.00
06/08/2004,02:34,1139.50,1139.50,1139.50,1139.50,0,12,12.00
06/08/2004,02:35,1139.50,1139.50,1139.50,1139.50,0,7,7.00
06/08/2004,02:36,1139.75,1139.75,1139.75,1139.75,34,0,34.00
06/08/2004,02:37,1139.75,1140.00,1139.75,1140.00,33,0,33.00
06/08/2004,02:38,1140.00,1140.00,1139.50,1139.75,7,67,74.00
06/08/2004,02:39,1139.50,1139.50,1139.50,1139.50,0,7,7.00
06/08/2004,02:40,1139.50,1139.50,1139.50,1139.50,0,7,7.00
06/08/2004,02:41,1139.50,1139.75,1139.50,1139.75,1,25,26.00
06/08/2004,02:42,1139.50,1139.50,1139.50,1139.50,0,17,17.00
06/08/2004,02:43,1139.50,1139.50,1139.50,1139.50,0,6,6.00
06/08/2004,02:44,1139.50,1139.50,1139.50,1139.50,0,7,7.00
06/08/2004,02:45,1139.50,1139.50,1139.50,1139.50,0,1,1.00
06/08/2004,02:46,1139.50,1139.50,1139.50,1139.50,0,12,12.00
06/08/2004,02:47,1139.50,1139.50,1139.25,1139.50,13,5,18.00
06/08/2004,02:48,1139.50,1139.50,1139.50,1139.50,18,0,18.00
06/08/2004,02:49,1139.75,1139.75,1139.25,1139.25,1,32,33.00
06/08/2004,02:50,1139.25,1139.25,1139.00,1139.00,0,145,145.00
06/08/2004,02:51,1139.00,1139.00,1139.00,1139.00,0,14,14.00
06/08/2004,02:52,1139.00,1139.00,1139.00,1139.00,0,7,7.00
06/08/2004,02:53,1139.00,1139.00,1138.75,1139.00,12,177,189.00
06/08/2004,02:54,1139.00,1139.00,1138.75,1138.75,21,52,73.00
06/08/2004,02:55,1138.75,1139.00,1138.75,1139.00,23,60,83.00
06/08/2004,02:56,1138.75,1138.75,1138.75,1138.75,0,1,1.00
06/08/2004,02:57,1139.00,1139.00,1138.75,1138.75,1,8,9.00
06/08/2004,02:58,1139.00,1139.00,1138.50,1138.50,12,288,300.00
06/08/2004,02:59,1138.75,1138.75,1138.25,1138.50,21,79,100.00
06/08/2004,03:00,1138.50,1138.50,1138.50,1138.50,25,0,25.00
06/08/2004,03:01,1138.75,1138.75,1138.50,1138.50,81,12,93.00
06/08/2004,03:02,1138.50,1138.50,1138.50,1138.50,0,12,12.00
06/08/2004,03:03,1138.50,1138.75,1138.50,1138.75,1,5,6.00
06/08/2004,03:04,1138.50,1138.75,1138.50,1138.75,20,9,29.00
06/08/2004,03:05,1138.75,1138.75,1138.75,1138.75,16,0,16.00
06/08/2004,03:06,1138.75,1138.75,1138.75,1138.75,3,0,3.00
06/08/2004,03:07,1139.00,1139.00,1138.75,1138.75,1,18,19.00
06/08/2004,03:08,1138.75,1138.75,1138.75,1138.75,0,32,32.00
06/08/2004,03:09,1138.75,1139.00,1138.75,1139.00,70,2,72.00
06/08/2004,03:10,1138.75,1138.75,1138.75,1138.75,0,8,8.00
06/08/2004,03:11,1139.00,1139.00,1139.00,1139.00,1,0,1.00
06/08/2004,03:12,1139.00,1139.00,1138.75,1138.75,5,8,13.00
06/08/2004,03:13,1138.75,1139.00,1138.50,1138.75,5,69,74.00
06/08/2004,03:14,1138.50,1138.50,1138.25,1138.25,0,66,66.00
06/08/2004,03:15,1138.25,1138.25,1138.25,1138.25,0,13,13.00
06/08/2004,03:16,1138.25,1138.25,1137.75,1138.00,11,531,542.00
06/08/2004,03:17,1138.00,1138.00,1138.00,1138.00,0,48,48.00
06/08/2004,03:18,1138.00,1138.25,1138.00,1138.25,356,3,359.00
06/08/2004,03:19,1138.25,1138.50,1138.25,1138.50,12,0,12.00
06/08/2004,03:20,1138.25,1138.25,1138.25,1138.25,0,62,62.00
06/08/2004,03:21,1138.25,1138.25,1138.00,1138.25,52,20,72.00
06/08/2004,03:22,1138.25,1138.25,1138.00,1138.25,27,100,127.00
06/08/2004,03:23,1138.25,1138.25,1138.25,1138.25,8,0,8.00
06/08/2004,03:24,1138.25,1138.50,1138.25,1138.50,205,0,205.00
06/08/2004,03:25,1138.25,1138.25,1138.00,1138.25,10,26,36.00
06/08/2004,03:26,1138.25,1138.25,1138.00,1138.25,38,2,40.00
06/08/2004,03:27,1138.00,1138.25,1138.00,1138.00,2,2,4.00
06/08/2004,03:28,1138.25,1138.25,1138.00,1138.00,3,34,37.00
06/08/2004,03:29,1138.00,1138.00,1137.75,1138.00,23,27,50.00
06/08/2004,03:30,1137.75,1138.00,1137.75,1138.00,29,16,45.00
06/08/2004,03:31,1138.00,1138.50,1137.75,1138.50,237,2,239.00
06/08/2004,03:32,1138.25,1138.25,1138.00,1138.00,0,21,21.00
06/08/2004,03:33,1138.25,1138.25,1138.25,1138.25,39,0,39.00
06/08/2004,03:34,1138.25,1138.25,1138.25,1138.25,16,0,16.00
06/08/2004,03:35,1138.25,1138.25,1138.25,1138.25,6,0,6.00
06/08/2004,03:36,1138.25,1138.50,1138.00,1138.50,136,30,166.00
06/08/2004,03:37,1138.25,1138.25,1138.00,1138.00,0,31,31.00
06/08/2004,03:38,1138.25,1138.25,1138.25,1138.25,5,0,5.00
06/08/2004,03:39,1138.25,1138.50,1138.25,1138.25,31,3,34.00
06/08/2004,03:40,1138.25,1138.25,1138.25,1138.25,0,35,35.00
06/08/2004,03:41,1138.25,1138.25,1138.25,1138.25,0,31,31.00
06/08/2004,03:42,1138.00,1138.25,1138.00,1138.00,45,6,51.00
06/08/2004,03:43,1138.25,1138.25,1138.25,1138.25,31,0,31.00
06/08/2004,03:44,1138.00,1138.00,1137.75,1137.75,0,74,74.00
06/08/2004,03:45,1138.00,1138.00,1137.75,1137.75,15,5,20.00
06/08/2004,03:46,1138.00,1138.00,1138.00,1138.00,36,0,36.00
06/08/2004,03:47,1138.00,1138.00,1137.75,1137.75,22,6,28.00
06/08/2004,03:49,1138.00,1138.00,1138.00,1138.00,32,0,32.00
06/08/2004,03:50,1138.00,1138.00,1137.75,1137.75,7,1,8.00
06/08/2004,03:51,1138.00,1138.00,1138.00,1138.00,16,0,16.00
06/08/2004,03:52,1138.00,1138.00,1138.00,1138.00,6,0,6.00
06/08/2004,03:53,1138.00,1138.25,1137.75,1138.00,10,19,29.00
06/08/2004,03:55,1138.00,1138.00,1137.75,1137.75,1,6,7.00
06/08/2004,03:57,1137.75,1137.75,1137.75,1137.75,0,8,8.00
06/08/2004,03:58,1138.00,1138.00,1138.00,1138.00,40,0,40.00
06/08/2004,03:59,1137.75,1137.75,1137.75,1137.75,0,39,39.00
06/08/2004,04:00,1137.75,1137.75,1137.75,1137.75,0,5,5.00
06/08/2004,04:01,1137.75,1138.00,1137.75,1138.00,14,1,15.00
06/08/2004,04:02,1138.00,1138.00,1137.75,1137.75,3,5,8.00
06/08/2004,04:03,1137.75,1138.00,1137.75,1138.00,7,1,8.00
06/08/2004,04:04,1137.75,1137.75,1137.75,1137.75,0,11,11.00
06/08/2004,04:05,1137.75,1137.75,1137.75,1137.75,0,5,5.00
06/08/2004,04:06,1137.75,1138.00,1137.50,1137.50,100,169,269.00
06/08/2004,04:07,1137.50,1137.75,1137.50,1137.50,24,11,35.00
06/08/2004,04:08,1137.75,1137.75,1137.50,1137.50,43,209,252.00
06/08/2004,04:09,1137.50,1137.50,1137.50,1137.50,0,2,2.00
06/08/2004,04:10,1137.50,1137.75,1137.50,1137.75,7,7,14.00
06/08/2004,04:11,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/08/2004,04:12,1137.75,1137.75,1137.50,1137.75,101,104,205.00
06/08/2004,04:13,1137.50,1137.75,1137.50,1137.75,6,55,61.00
06/08/2004,04:14,1137.75,1137.75,1137.75,1137.75,25,0,25.00
06/08/2004,04:15,1137.75,1137.75,1137.50,1137.75,40,10,50.00
06/08/2004,04:16,1137.75,1138.00,1137.75,1138.00,78,100,178.00
06/08/2004,04:17,1137.75,1137.75,1137.75,1137.75,0,2,2.00
06/08/2004,04:18,1137.75,1137.75,1137.75,1137.75,0,12,12.00
06/08/2004,04:19,1138.00,1138.00,1138.00,1138.00,15,0,15.00
06/08/2004,04:20,1137.75,1138.00,1137.75,1138.00,5,5,10.00
06/08/2004,04:21,1138.00,1138.00,1138.00,1138.00,6,0,6.00
06/08/2004,04:22,1138.00,1138.00,1138.00,1138.00,52,0,52.00
06/08/2004,04:23,1138.00,1138.00,1138.00,1138.00,105,0,105.00
06/08/2004,04:24,1138.00,1138.00,1138.00,1138.00,33,0,33.00
06/08/2004,04:25,1138.00,1138.25,1138.00,1138.25,58,0,58.00
06/08/2004,04:26,1138.25,1138.25,1138.25,1138.25,27,0,27.00
06/08/2004,04:27,1138.25,1138.25,1138.00,1138.00,7,7,14.00
06/08/2004,04:28,1138.00,1138.00,1138.00,1138.00,0,3,3.00
06/08/2004,04:29,1138.00,1138.00,1137.75,1137.75,3,76,79.00
06/08/2004,04:30,1137.75,1137.75,1137.75,1137.75,0,11,11.00
06/08/2004,04:31,1137.75,1137.75,1137.75,1137.75,0,10,10.00
06/08/2004,04:32,1137.75,1137.75,1137.50,1137.50,0,66,66.00
06/08/2004,04:33,1137.75,1137.75,1137.50,1137.75,30,15,45.00
06/08/2004,04:34,1137.75,1137.75,1137.50,1137.75,46,50,96.00
06/08/2004,04:35,1137.50,1137.50,1137.50,1137.50,0,10,10.00
06/08/2004,04:36,1137.75,1137.75,1137.25,1137.50,12,117,129.00
06/08/2004,04:37,1137.25,1137.50,1137.00,1137.25,15,123,138.00
06/08/2004,04:38,1137.25,1137.25,1137.00,1137.25,130,57,187.00
06/08/2004,04:39,1137.00,1137.25,1137.00,1137.25,53,15,68.00
06/08/2004,04:40,1137.25,1137.25,1137.25,1137.25,10,0,10.00
06/08/2004,04:41,1137.25,1137.25,1137.25,1137.25,5,0,5.00
06/08/2004,04:42,1137.25,1137.50,1137.25,1137.50,45,0,45.00
06/08/2004,04:43,1137.50,1137.75,1137.25,1137.75,169,5,174.00
06/08/2004,04:44,1137.50,1137.75,1137.50,1137.75,17,5,22.00
06/08/2004,04:45,1137.75,1137.75,1137.75,1137.75,6,0,6.00
06/08/2004,04:46,1137.75,1138.00,1137.75,1137.75,2,5,7.00
06/08/2004,04:47,1138.00,1138.25,1138.00,1138.25,61,0,61.00
06/08/2004,04:48,1138.25,1138.25,1138.00,1138.25,68,5,73.00
06/08/2004,04:49,1138.25,1138.50,1138.25,1138.50,112,9,121.00
06/08/2004,04:50,1138.50,1138.50,1138.50,1138.50,33,0,33.00
06/08/2004,04:51,1138.50,1138.50,1138.50,1138.50,38,0,38.00
06/08/2004,04:52,1138.75,1138.75,1138.50,1138.50,2,51,53.00
06/08/2004,04:53,1138.50,1138.75,1138.25,1138.25,1,10,11.00
06/08/2004,04:54,1138.25,1138.25,1138.25,1138.25,0,5,5.00
06/08/2004,04:55,1138.50,1138.50,1138.25,1138.50,9,5,14.00
06/08/2004,04:56,1138.50,1138.75,1138.50,1138.75,44,0,44.00
06/08/2004,04:57,1138.50,1138.50,1138.50,1138.50,0,5,5.00
06/08/2004,04:58,1138.50,1138.50,1138.50,1138.50,0,25,25.00
06/08/2004,04:59,1138.25,1138.50,1138.25,1138.50,2,5,7.00
06/08/2004,05:00,1138.50,1138.50,1138.25,1138.50,31,5,36.00
06/08/2004,05:01,1138.75,1138.75,1138.50,1138.50,6,7,13.00
06/08/2004,05:02,1138.50,1138.50,1138.25,1138.50,5,11,16.00
06/08/2004,05:03,1138.50,1138.75,1138.25,1138.25,19,5,24.00
06/08/2004,05:04,1138.50,1138.50,1138.50,1138.50,5,0,5.00
06/08/2004,05:05,1138.50,1138.50,1138.50,1138.50,50,0,50.00
06/08/2004,05:06,1138.50,1138.75,1138.50,1138.75,87,0,87.00
06/08/2004,05:07,1138.75,1138.75,1138.75,1138.75,7,0,7.00
06/08/2004,05:08,1138.75,1138.75,1138.75,1138.75,5,0,5.00
06/08/2004,05:09,1138.75,1139.00,1138.75,1138.75,23,1,24.00
06/08/2004,05:10,1138.75,1138.75,1138.75,1138.75,0,6,6.00
06/08/2004,05:11,1138.75,1139.00,1138.75,1139.00,1,5,6.00
06/08/2004,05:12,1138.75,1139.25,1138.75,1139.25,123,5,128.00
06/08/2004,05:13,1139.00,1139.25,1138.75,1139.25,15,5,20.00
06/08/2004,05:14,1139.25,1139.50,1139.25,1139.50,98,29,127.00
06/08/2004,05:15,1139.25,1139.50,1139.25,1139.50,1,18,19.00
06/08/2004,05:16,1139.50,1139.75,1139.50,1139.75,50,3,53.00
06/08/2004,05:17,1139.50,1139.75,1139.50,1139.75,50,6,56.00
06/08/2004,05:18,1139.75,1139.75,1139.50,1139.50,15,124,139.00
06/08/2004,05:19,1139.50,1139.50,1139.25,1139.50,1,6,7.00
06/08/2004,05:20,1139.25,1139.25,1139.25,1139.25,0,73,73.00
06/08/2004,05:21,1139.00,1139.25,1139.00,1139.25,31,6,37.00
06/08/2004,05:22,1139.25,1139.25,1139.25,1139.25,6,0,6.00
06/08/2004,05:23,1139.50,1139.75,1139.50,1139.50,408,10,418.00
06/08/2004,05:24,1139.75,1140.00,1139.75,1139.75,58,3,61.00
06/08/2004,05:25,1139.50,1139.50,1139.50,1139.50,0,3,3.00
06/08/2004,05:26,1139.50,1139.75,1139.50,1139.50,16,7,23.00
06/08/2004,05:27,1139.50,1139.75,1139.50,1139.75,10,6,16.00
06/08/2004,05:28,1139.50,1139.50,1139.50,1139.50,0,26,26.00
06/08/2004,05:29,1139.50,1139.75,1139.50,1139.75,6,7,13.00
06/08/2004,05:30,1139.50,1139.50,1139.50,1139.50,0,6,6.00
06/08/2004,05:31,1139.50,1139.50,1139.50,1139.50,0,18,18.00
06/08/2004,05:32,1139.50,1139.75,1139.50,1139.75,5,7,12.00
06/08/2004,05:33,1139.50,1139.75,1139.50,1139.75,1,110,111.00
06/08/2004,05:34,1139.25,1139.25,1139.25,1139.25,0,6,6.00
06/08/2004,05:35,1139.50,1139.50,1139.25,1139.25,6,1,7.00
06/08/2004,05:36,1139.25,1139.50,1139.25,1139.50,17,6,23.00
06/08/2004,05:37,1139.50,1139.75,1139.25,1139.75,22,1,23.00
06/08/2004,05:38,1139.75,1139.75,1139.50,1139.75,2,12,14.00
06/08/2004,05:39,1139.50,1139.50,1139.25,1139.25,0,124,124.00
06/08/2004,05:40,1139.50,1139.50,1139.25,1139.25,2,13,15.00
06/08/2004,05:41,1139.25,1139.50,1139.25,1139.50,1,6,7.00
06/08/2004,05:42,1139.50,1139.50,1139.25,1139.25,1,57,58.00
06/08/2004,05:43,1139.25,1139.50,1139.25,1139.50,6,127,133.00
06/08/2004,05:44,1139.25,1139.50,1139.25,1139.50,51,48,99.00
06/08/2004,05:45,1139.25,1139.25,1139.25,1139.25,0,6,6.00
06/08/2004,05:46,1139.25,1139.50,1139.25,1139.50,78,7,85.00
06/08/2004,05:47,1139.25,1139.50,1139.25,1139.50,50,6,56.00
06/08/2004,05:48,1139.50,1139.75,1139.25,1139.75,48,26,74.00
06/08/2004,05:49,1139.50,1139.50,1139.25,1139.25,0,73,73.00
06/08/2004,05:50,1139.25,1139.50,1139.00,1139.25,5,25,30.00
06/08/2004,05:51,1139.25,1139.50,1139.25,1139.50,13,28,41.00
06/08/2004,05:52,1139.25,1139.25,1139.25,1139.25,0,7,7.00
06/08/2004,05:53,1139.25,1139.25,1139.25,1139.25,0,6,6.00
06/08/2004,05:54,1139.25,1139.25,1139.25,1139.25,0,6,6.00
06/08/2004,05:55,1139.50,1139.75,1139.50,1139.50,75,6,81.00
06/08/2004,05:56,1139.75,1139.75,1139.50,1139.75,7,56,63.00
06/08/2004,05:57,1139.75,1140.00,1139.75,1139.75,107,9,116.00
06/08/2004,05:58,1139.75,1139.75,1139.50,1139.50,0,6,6.00
06/08/2004,05:59,1139.75,1139.75,1139.75,1139.75,7,0,7.00
06/08/2004,06:00,1139.50,1139.50,1139.50,1139.50,0,5,5.00
06/08/2004,06:01,1139.75,1139.75,1139.75,1139.75,21,0,21.00
06/08/2004,06:02,1139.75,1140.00,1139.75,1140.00,23,0,23.00
06/08/2004,06:03,1139.50,1139.75,1139.50,1139.50,6,66,72.00
06/08/2004,06:04,1139.75,1140.00,1139.50,1139.50,5,6,11.00
06/08/2004,06:05,1139.50,1139.75,1139.50,1139.75,2,27,29.00
06/08/2004,06:06,1139.75,1139.75,1139.50,1139.50,3,13,16.00
06/08/2004,06:07,1139.50,1139.50,1139.50,1139.50,0,8,8.00
06/08/2004,06:08,1139.75,1139.75,1139.50,1139.75,14,6,20.00
06/08/2004,06:09,1139.50,1139.50,1139.50,1139.50,0,13,13.00
06/08/2004,06:10,1139.25,1139.25,1139.25,1139.25,0,6,6.00
06/08/2004,06:11,1139.25,1139.50,1139.25,1139.50,15,6,21.00
06/08/2004,06:12,1139.25,1139.25,1139.25,1139.25,0,11,11.00
06/08/2004,06:13,1139.25,1139.50,1139.25,1139.25,15,12,27.00
06/08/2004,06:14,1139.25,1139.25,1139.25,1139.25,0,60,60.00
06/08/2004,06:15,1139.25,1139.25,1139.25,1139.25,0,142,142.00
06/08/2004,06:16,1139.50,1139.50,1139.25,1139.25,2,7,9.00
06/08/2004,06:17,1139.25,1139.25,1139.25,1139.25,0,6,6.00
06/08/2004,06:18,1139.25,1139.25,1139.25,1139.25,0,6,6.00
06/08/2004,06:19,1139.25,1139.25,1139.25,1139.25,0,11,11.00
06/08/2004,06:20,1139.25,1139.25,1139.25,1139.25,0,7,7.00
06/08/2004,06:21,1139.25,1139.50,1139.25,1139.25,7,53,60.00
06/08/2004,06:22,1139.25,1139.25,1139.00,1139.00,0,121,121.00
06/08/2004,06:23,1139.00,1139.00,1139.00,1139.00,0,12,12.00
06/08/2004,06:24,1139.00,1139.25,1139.00,1139.25,66,95,161.00
06/08/2004,06:25,1139.50,1139.75,1139.25,1139.25,89,27,116.00
06/08/2004,06:26,1139.50,1140.00,1139.50,1139.50,103,30,133.00
06/08/2004,06:27,1139.75,1139.75,1139.50,1139.50,78,60,138.00
06/08/2004,06:28,1139.50,1139.50,1139.25,1139.50,1,23,24.00
06/08/2004,06:29,1139.75,1139.75,1139.25,1139.50,3,17,20.00
06/08/2004,06:30,1139.50,1139.50,1139.50,1139.50,8,0,8.00
06/08/2004,06:31,1139.75,1139.75,1139.50,1139.75,3,6,9.00
06/08/2004,06:32,1139.50,1139.50,1139.25,1139.50,5,12,17.00
06/08/2004,06:33,1139.25,1139.50,1139.25,1139.25,3,13,16.00
06/08/2004,06:34,1139.25,1139.25,1139.25,1139.25,0,41,41.00
06/08/2004,06:35,1139.50,1139.50,1139.25,1139.25,4,32,36.00
06/08/2004,06:36,1139.00,1139.25,1139.00,1139.00,2,111,113.00
06/08/2004,06:37,1139.00,1139.00,1139.00,1139.00,0,6,6.00
06/08/2004,06:38,1139.00,1139.00,1139.00,1139.00,0,9,9.00
06/08/2004,06:39,1139.00,1139.25,1139.00,1139.25,2,6,8.00
06/08/2004,06:40,1139.25,1139.25,1139.00,1139.00,3,6,9.00
06/08/2004,06:41,1139.00,1139.00,1138.75,1138.75,0,277,277.00
06/08/2004,06:42,1138.75,1139.00,1138.75,1138.75,158,27,185.00
06/08/2004,06:43,1139.00,1139.00,1138.75,1139.00,6,41,47.00
06/08/2004,06:44,1139.00,1139.00,1138.75,1138.75,1,27,28.00
06/08/2004,06:45,1138.75,1138.75,1138.75,1138.75,0,17,17.00
06/08/2004,06:46,1138.75,1138.75,1138.50,1138.75,49,121,170.00
06/08/2004,06:47,1138.75,1138.75,1138.50,1138.50,2,7,9.00
06/08/2004,06:48,1138.50,1138.75,1138.50,1138.50,1,97,98.00
06/08/2004,06:49,1138.50,1138.50,1138.25,1138.25,23,61,84.00
06/08/2004,06:50,1138.25,1138.50,1138.25,1138.25,23,12,35.00
06/08/2004,06:51,1138.25,1138.25,1138.25,1138.25,0,6,6.00
06/08/2004,06:52,1138.25,1138.50,1138.25,1138.50,67,154,221.00
06/08/2004,06:53,1138.50,1138.75,1138.50,1138.50,82,4,86.00
06/08/2004,06:54,1138.75,1138.75,1138.50,1138.75,44,6,50.00
06/08/2004,06:55,1138.75,1138.75,1138.75,1138.75,21,0,21.00
06/08/2004,06:56,1138.75,1138.75,1138.50,1138.50,46,16,62.00
06/08/2004,06:57,1138.50,1138.50,1138.50,1138.50,0,6,6.00
06/08/2004,06:58,1138.75,1138.75,1138.50,1138.50,5,6,11.00
06/08/2004,06:59,1138.50,1138.50,1138.50,1138.50,0,23,23.00
06/08/2004,07:00,1138.50,1138.50,1138.50,1138.50,0,9,9.00
06/08/2004,07:01,1138.50,1138.75,1138.50,1138.75,50,43,93.00
06/08/2004,07:02,1138.75,1138.75,1138.50,1138.75,24,6,30.00
06/08/2004,07:03,1138.75,1139.00,1138.75,1138.75,24,3,27.00
06/08/2004,07:04,1138.75,1139.00,1138.75,1138.75,2,36,38.00
06/08/2004,07:05,1138.75,1139.00,1138.75,1138.75,7,22,29.00
06/08/2004,07:06,1138.75,1138.75,1138.50,1138.50,1,128,129.00
06/08/2004,07:07,1138.50,1138.50,1138.50,1138.50,0,6,6.00
06/08/2004,07:08,1138.50,1138.50,1138.50,1138.50,0,127,127.00
06/08/2004,07:09,1138.50,1138.50,1138.25,1138.25,0,39,39.00
06/08/2004,07:10,1138.50,1138.50,1138.25,1138.25,5,1,6.00
06/08/2004,07:11,1138.75,1138.75,1138.25,1138.50,23,4,27.00
06/08/2004,07:12,1138.50,1138.50,1138.50,1138.50,20,0,20.00
06/08/2004,07:14,1138.50,1138.50,1138.25,1138.25,3,51,54.00
06/08/2004,07:15,1138.25,1138.50,1138.25,1138.25,1,44,45.00
06/08/2004,07:17,1138.25,1138.50,1138.25,1138.50,4,2,6.00
06/08/2004,07:18,1138.50,1138.50,1138.50,1138.50,61,0,61.00
06/08/2004,07:19,1138.50,1138.75,1138.25,1138.50,45,35,80.00
06/08/2004,07:20,1138.50,1138.50,1138.50,1138.50,3,0,3.00
06/08/2004,07:21,1138.25,1138.50,1138.25,1138.25,10,5,15.00
06/08/2004,07:22,1138.50,1138.50,1138.25,1138.25,7,1,8.00
06/08/2004,07:23,1138.25,1138.25,1138.25,1138.25,0,50,50.00
06/08/2004,07:24,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/08/2004,07:26,1138.50,1138.50,1138.25,1138.25,60,2,62.00
06/08/2004,07:27,1138.50,1138.50,1138.25,1138.50,27,11,38.00
06/08/2004,07:28,1138.25,1138.50,1138.25,1138.50,2,4,6.00
06/08/2004,07:29,1138.25,1138.50,1138.25,1138.25,23,5,28.00
06/08/2004,07:31,1138.25,1138.25,1138.25,1138.25,0,13,13.00
06/08/2004,07:32,1138.25,1138.25,1138.25,1138.25,0,16,16.00
06/08/2004,07:33,1138.50,1138.50,1138.50,1138.50,39,0,39.00
06/08/2004,07:34,1138.25,1138.50,1138.25,1138.25,2,15,17.00
06/08/2004,07:37,1138.50,1138.50,1138.50,1138.50,6,0,6.00
06/08/2004,07:38,1138.25,1138.50,1138.25,1138.50,5,1,6.00
06/08/2004,07:39,1138.50,1138.75,1138.50,1138.50,77,58,135.00
06/08/2004,07:40,1138.50,1138.50,1138.25,1138.50,14,7,21.00
06/08/2004,07:41,1138.50,1138.50,1138.50,1138.50,121,0,121.00
06/08/2004,07:42,1138.50,1138.50,1138.50,1138.50,24,0,24.00
06/08/2004,07:43,1138.50,1138.50,1138.50,1138.50,12,0,12.00
06/08/2004,07:44,1138.25,1138.25,1138.25,1138.25,0,3,3.00
06/08/2004,07:45,1138.50,1138.50,1138.50,1138.50,21,0,21.00
06/08/2004,07:46,1138.50,1138.50,1138.25,1138.25,1,5,6.00
06/08/2004,07:47,1138.50,1138.50,1138.50,1138.50,3,0,3.00
06/08/2004,07:50,1138.50,1138.50,1138.25,1138.25,3,1,4.00
06/08/2004,07:51,1138.50,1138.50,1138.50,1138.50,4,0,4.00
06/08/2004,07:52,1138.50,1138.50,1138.25,1138.25,1,2,3.00
06/08/2004,07:53,1138.50,1138.50,1138.50,1138.50,45,0,45.00
06/08/2004,07:54,1138.50,1138.50,1138.25,1138.25,182,4,186.00
06/08/2004,07:55,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/08/2004,07:56,1138.50,1138.50,1138.25,1138.50,13,5,18.00
06/08/2004,07:57,1138.50,1138.50,1138.25,1138.50,57,1,58.00
06/08/2004,07:58,1138.25,1138.50,1138.25,1138.50,2,2,4.00
06/08/2004,07:59,1138.50,1138.50,1138.25,1138.25,19,25,44.00
06/08/2004,08:00,1138.25,1138.50,1138.25,1138.50,10,1,11.00
06/08/2004,08:01,1138.25,1138.50,1138.25,1138.25,25,23,48.00
06/08/2004,08:02,1138.50,1138.50,1138.25,1138.50,3,5,8.00
06/08/2004,08:03,1138.25,1138.50,1138.25,1138.50,2,11,13.00
06/08/2004,08:04,1138.50,1138.50,1138.25,1138.25,2,28,30.00
06/08/2004,08:05,1138.25,1138.25,1138.25,1138.25,0,71,71.00
06/08/2004,08:06,1138.25,1138.25,1138.00,1138.25,4,32,36.00
06/08/2004,08:07,1138.25,1138.25,1138.00,1138.25,16,10,26.00
06/08/2004,08:08,1138.00,1138.25,1138.00,1138.25,105,2,107.00
06/08/2004,08:09,1138.00,1138.25,1138.00,1138.25,83,3,86.00
06/08/2004,08:10,1138.25,1138.25,1138.25,1138.25,22,0,22.00
06/08/2004,08:11,1138.25,1138.25,1138.25,1138.25,102,0,102.00
06/08/2004,08:12,1138.25,1138.50,1138.25,1138.50,13,89,102.00
06/08/2004,08:13,1138.50,1138.50,1138.25,1138.25,2,28,30.00
06/08/2004,08:14,1138.50,1138.50,1138.25,1138.50,21,27,48.00
06/08/2004,08:15,1138.50,1138.50,1138.25,1138.50,4,2,6.00
06/08/2004,08:16,1138.50,1138.50,1138.00,1138.00,5,424,429.00
06/08/2004,08:17,1138.00,1138.00,1137.75,1138.00,27,723,750.00
06/08/2004,08:18,1138.00,1138.00,1137.25,1137.25,52,765,817.00
06/08/2004,08:19,1137.50,1137.50,1136.25,1136.50,549,2039,2588.00
06/08/2004,08:20,1136.50,1137.00,1136.25,1137.00,313,174,487.00
06/08/2004,08:21,1137.00,1137.00,1136.75,1137.00,58,18,76.00
06/08/2004,08:22,1137.00,1137.00,1136.75,1137.00,85,248,333.00
06/08/2004,08:23,1137.00,1137.25,1136.75,1137.00,145,119,264.00
06/08/2004,08:24,1137.00,1137.25,1136.75,1137.25,214,126,340.00
06/08/2004,08:25,1137.00,1137.25,1137.00,1137.00,79,18,97.00
06/08/2004,08:26,1137.00,1137.50,1137.00,1137.50,169,85,254.00
06/08/2004,08:27,1137.25,1137.50,1137.00,1137.25,203,149,352.00
06/08/2004,08:28,1137.25,1137.25,1137.00,1137.00,77,158,235.00
06/08/2004,08:29,1137.25,1137.25,1137.00,1137.25,164,13,177.00
06/08/2004,08:30,1137.25,1137.75,1137.25,1137.25,582,514,1096.00
06/08/2004,08:31,1137.25,1137.50,1136.50,1136.50,1599,2245,3844.00
06/08/2004,08:32,1136.50,1137.00,1136.25,1136.50,1473,2223,3696.00
06/08/2004,08:33,1136.25,1136.75,1136.00,1136.50,1189,2379,3568.00
06/08/2004,08:34,1136.75,1136.75,1136.25,1136.25,658,1335,1993.00
06/08/2004,08:35,1136.25,1136.50,1136.00,1136.50,489,1193,1682.00
06/08/2004,08:36,1136.25,1137.00,1136.00,1136.75,1579,688,2267.00
06/08/2004,08:37,1136.75,1137.25,1136.50,1137.00,1349,1127,2476.00
06/08/2004,08:38,1137.00,1137.25,1136.75,1137.25,1000,723,1723.00
06/08/2004,08:39,1137.00,1137.25,1137.00,1137.25,273,1101,1374.00
06/08/2004,08:40,1137.00,1137.25,1136.75,1137.00,806,291,1097.00
06/08/2004,08:41,1137.25,1137.50,1137.00,1137.00,1626,836,2462.00
06/08/2004,08:42,1137.00,1137.25,1136.75,1137.25,804,244,1048.00
06/08/2004,08:43,1137.00,1137.50,1137.00,1137.25,1145,772,1917.00
06/08/2004,08:44,1137.25,1137.75,1137.25,1137.75,983,151,1134.00
06/08/2004,08:45,1137.75,1137.75,1137.50,1137.75,1323,219,1542.00
06/08/2004,08:46,1137.75,1138.25,1137.50,1138.00,3111,1332,4443.00
06/08/2004,08:47,1138.00,1138.25,1137.75,1138.00,710,612,1322.00
06/08/2004,08:48,1138.00,1138.25,1137.75,1137.75,151,839,990.00
06/08/2004,08:49,1138.00,1138.25,1137.75,1138.00,803,388,1191.00
06/08/2004,08:50,1138.25,1138.25,1137.75,1138.00,741,412,1153.00
06/08/2004,08:51,1138.00,1138.25,1137.25,1137.25,194,2025,2219.00
06/08/2004,08:52,1137.25,1137.50,1137.00,1137.00,1264,1805,3069.00
06/08/2004,08:53,1137.00,1137.25,1137.00,1137.00,93,421,514.00
06/08/2004,08:54,1137.00,1137.25,1137.00,1137.00,320,653,973.00
06/08/2004,08:55,1137.00,1137.25,1136.75,1137.00,828,2135,2963.00
06/08/2004,08:56,1137.25,1137.25,1137.00,1137.00,183,681,864.00
06/08/2004,08:57,1136.75,1137.50,1136.75,1137.25,1218,758,1976.00
06/08/2004,08:58,1137.25,1137.25,1136.75,1137.00,491,627,1118.00
06/08/2004,08:59,1137.00,1137.00,1136.50,1136.75,129,1595,1724.00
06/08/2004,09:00,1136.75,1136.75,1136.25,1136.25,275,998,1273.00
06/08/2004,09:01,1136.25,1136.50,1136.00,1136.50,759,2262,3021.00
06/08/2004,09:02,1136.50,1137.00,1136.25,1137.00,1329,140,1469.00
06/08/2004,09:03,1137.00,1137.25,1136.50,1137.00,1838,1751,3589.00
06/08/2004,09:04,1136.75,1137.00,1136.75,1137.00,512,23,535.00
06/08/2004,09:05,1137.00,1137.00,1136.00,1136.25,377,4546,4923.00
06/08/2004,09:06,1136.25,1136.50,1135.75,1136.25,2387,3847,6234.00
06/08/2004,09:07,1136.25,1136.50,1136.00,1136.25,1353,373,1726.00
06/08/2004,09:08,1136.50,1137.00,1136.50,1137.00,1428,1033,2461.00
06/08/2004,09:09,1137.00,1137.00,1136.50,1136.75,583,301,884.00
06/08/2004,09:10,1136.50,1136.75,1136.50,1136.50,95,177,272.00
06/08/2004,09:11,1136.75,1136.75,1136.50,1136.75,96,595,691.00
06/08/2004,09:12,1136.75,1136.75,1135.75,1136.00,1121,2577,3698.00
06/08/2004,09:13,1136.00,1136.25,1135.75,1135.75,536,1421,1957.00
06/08/2004,09:14,1135.75,1136.25,1135.50,1136.25,2130,1343,3473.00
06/08/2004,09:15,1136.25,1136.25,1135.75,1136.25,678,1062,1740.00
06/08/2004,09:16,1136.25,1136.50,1136.00,1136.50,1503,526,2029.00
06/08/2004,09:17,1136.50,1136.50,1136.00,1136.25,405,508,913.00
06/08/2004,09:18,1136.25,1136.25,1135.50,1135.50,287,1663,1950.00
06/08/2004,09:19,1135.50,1136.25,1135.50,1136.00,1201,1041,2242.00
06/08/2004,09:20,1136.25,1136.50,1136.00,1136.25,677,605,1282.00
06/08/2004,09:21,1136.25,1136.50,1135.75,1136.00,992,655,1647.00
06/08/2004,09:22,1136.25,1136.50,1136.00,1136.25,502,105,607.00
06/08/2004,09:23,1136.50,1136.75,1136.25,1136.75,1221,224,1445.00
06/08/2004,09:24,1136.75,1137.50,1136.50,1137.00,2741,1135,3876.00
06/08/2004,09:25,1137.25,1137.75,1137.00,1137.50,1949,749,2698.00
06/08/2004,09:26,1137.25,1137.50,1137.00,1137.00,606,780,1386.00
06/08/2004,09:27,1137.25,1137.50,1137.00,1137.50,496,129,625.00
06/08/2004,09:28,1137.25,1137.50,1137.00,1137.00,341,867,1208.00
06/08/2004,09:29,1137.00,1137.75,1137.00,1137.25,1076,607,1683.00
06/08/2004,09:30,1137.25,1137.75,1137.25,1137.75,374,92,466.00
06/08/2004,09:31,1137.50,1138.00,1137.50,1137.75,1551,1061,2612.00
06/08/2004,09:32,1137.75,1137.75,1137.25,1137.25,96,1615,1711.00
06/08/2004,09:33,1137.50,1138.00,1137.25,1138.00,1170,335,1505.00
06/08/2004,09:34,1137.75,1138.50,1137.75,1138.25,2665,1107,3772.00
06/08/2004,09:35,1138.25,1138.25,1138.00,1138.25,833,119,952.00
06/08/2004,09:36,1138.25,1138.50,1138.00,1138.25,1025,265,1290.00
06/08/2004,09:37,1138.50,1138.50,1138.00,1138.00,111,1417,1528.00
06/08/2004,09:38,1138.00,1138.25,1138.00,1138.25,61,836,897.00
06/08/2004,09:39,1138.00,1138.25,1137.75,1137.75,108,748,856.00
06/08/2004,09:40,1137.75,1138.00,1137.75,1138.00,295,56,351.00
06/08/2004,09:41,1138.00,1138.00,1137.75,1137.75,61,68,129.00
06/08/2004,09:42,1137.75,1138.50,1137.75,1138.25,2381,636,3017.00
06/08/2004,09:43,1138.00,1138.50,1138.00,1138.25,478,402,880.00
06/08/2004,09:44,1138.25,1138.50,1138.00,1138.25,431,278,709.00
06/08/2004,09:45,1138.25,1138.50,1138.00,1138.25,400,218,618.00
06/08/2004,09:46,1138.50,1138.50,1138.00,1138.25,469,559,1028.00
06/08/2004,09:47,1138.25,1138.50,1137.50,1137.50,432,2184,2616.00
06/08/2004,09:48,1137.75,1138.00,1137.50,1138.00,782,148,930.00
06/08/2004,09:49,1138.00,1138.00,1137.75,1137.75,97,19,116.00
06/08/2004,09:50,1137.75,1138.00,1137.75,1137.75,42,397,439.00
06/08/2004,09:51,1137.75,1138.25,1137.50,1138.25,1066,238,1304.00
06/08/2004,09:52,1138.25,1138.75,1138.00,1138.50,2637,860,3497.00
06/08/2004,09:53,1138.50,1138.50,1138.25,1138.50,648,684,1332.00
06/08/2004,09:54,1138.25,1138.75,1138.25,1138.50,758,510,1268.00
06/08/2004,09:55,1138.25,1138.75,1138.25,1138.50,624,79,703.00
06/08/2004,09:56,1138.50,1138.75,1138.50,1138.75,968,36,1004.00
06/08/2004,09:57,1138.75,1138.75,1138.50,1138.75,383,37,420.00
06/08/2004,09:58,1138.75,1139.00,1138.25,1138.50,2236,1949,4185.00
06/08/2004,09:59,1138.25,1138.50,1138.25,1138.25,385,1415,1800.00
06/08/2004,10:00,1138.25,1138.50,1137.75,1138.00,368,1398,1766.00
06/08/2004,10:01,1138.00,1138.25,1138.00,1138.25,43,265,308.00
06/08/2004,10:02,1138.25,1138.25,1138.00,1138.25,127,36,163.00
06/08/2004,10:03,1138.00,1138.50,1138.00,1138.25,473,67,540.00
06/08/2004,10:04,1138.50,1138.50,1138.00,1138.00,59,553,612.00
06/08/2004,10:05,1138.00,1138.25,1138.00,1138.25,14,844,858.00
06/08/2004,10:06,1138.25,1138.25,1137.75,1138.00,275,371,646.00
06/08/2004,10:07,1138.00,1138.00,1137.50,1137.50,1071,1930,3001.00
06/08/2004,10:08,1137.75,1138.00,1137.50,1138.00,624,202,826.00
06/08/2004,10:09,1138.00,1138.00,1137.50,1137.75,1139,1626,2765.00
06/08/2004,10:10,1137.75,1138.00,1137.75,1138.00,63,287,350.00
06/08/2004,10:11,1137.75,1138.00,1137.75,1137.75,41,1693,1734.00
06/08/2004,10:12,1137.75,1138.25,1137.75,1138.00,366,394,760.00
06/08/2004,10:13,1138.00,1138.25,1137.75,1138.00,358,484,842.00
06/08/2004,10:14,1138.25,1138.25,1137.75,1138.00,69,1030,1099.00
06/08/2004,10:15,1138.00,1138.25,1137.75,1138.25,218,423,641.00
06/08/2004,10:16,1138.00,1138.50,1138.00,1138.50,2069,61,2130.00
06/08/2004,10:17,1138.50,1138.50,1137.75,1137.75,139,957,1096.00
06/08/2004,10:18,1138.00,1138.00,1137.75,1138.00,111,1102,1213.00
06/08/2004,10:19,1137.75,1138.00,1137.75,1137.75,106,24,130.00
06/08/2004,10:20,1137.75,1138.25,1137.75,1138.00,500,23,523.00
06/08/2004,10:21,1138.00,1138.25,1138.00,1138.25,42,68,110.00
06/08/2004,10:22,1138.25,1138.25,1138.00,1138.25,526,30,556.00
06/08/2004,10:23,1138.25,1138.50,1138.00,1138.00,71,925,996.00
06/08/2004,10:24,1137.75,1138.00,1137.75,1137.75,112,63,175.00
06/08/2004,10:25,1138.00,1138.00,1137.75,1138.00,51,97,148.00
06/08/2004,10:26,1137.75,1138.00,1137.50,1137.75,335,1174,1509.00
06/08/2004,10:27,1137.50,1137.75,1137.50,1137.75,145,405,550.00
06/08/2004,10:28,1137.75,1138.00,1137.50,1138.00,534,225,759.00
06/08/2004,10:29,1137.75,1138.00,1137.50,1137.75,296,639,935.00
06/08/2004,10:30,1137.75,1138.00,1137.75,1138.00,719,8,727.00
06/08/2004,10:31,1138.00,1138.25,1137.50,1137.50,327,479,806.00
06/08/2004,10:32,1137.75,1137.75,1136.75,1137.00,628,3420,4048.00
06/08/2004,10:33,1137.25,1137.25,1137.00,1137.00,175,287,462.00
06/08/2004,10:34,1137.00,1137.50,1137.00,1137.50,690,218,908.00
06/08/2004,10:35,1137.50,1137.75,1137.00,1137.50,1268,1031,2299.00
06/08/2004,10:36,1137.50,1137.75,1137.50,1137.75,867,185,1052.00
06/08/2004,10:37,1137.50,1137.75,1137.50,1137.75,52,25,77.00
06/08/2004,10:38,1137.50,1138.00,1137.25,1137.25,388,459,847.00
06/08/2004,10:39,1137.50,1137.50,1137.00,1137.00,7,937,944.00
06/08/2004,10:40,1137.00,1137.50,1136.75,1137.25,650,1194,1844.00
06/08/2004,10:41,1137.00,1137.25,1137.00,1137.00,40,428,468.00
06/08/2004,10:42,1137.00,1137.25,1137.00,1137.00,33,457,490.00
06/08/2004,10:43,1137.25,1137.25,1136.75,1136.75,84,202,286.00
06/08/2004,10:44,1137.00,1137.50,1136.75,1137.25,559,410,969.00
06/08/2004,10:45,1137.25,1137.50,1137.25,1137.50,17,18,35.00
06/08/2004,10:46,1137.25,1137.50,1137.25,1137.25,13,263,276.00
06/08/2004,10:47,1137.25,1137.50,1137.00,1137.25,165,315,480.00
06/08/2004,10:48,1137.00,1137.00,1136.50,1136.75,549,1703,2252.00
06/08/2004,10:49,1136.75,1137.25,1136.75,1137.25,1722,9,1731.00
06/08/2004,10:50,1137.25,1137.25,1137.00,1137.25,38,5,43.00
06/08/2004,10:51,1137.25,1137.50,1137.00,1137.25,232,80,312.00
06/08/2004,10:52,1137.25,1137.50,1137.25,1137.25,245,59,304.00
06/08/2004,10:53,1137.25,1137.50,1137.25,1137.50,22,3,25.00
06/08/2004,10:54,1137.50,1137.50,1137.25,1137.25,74,60,134.00
06/08/2004,10:55,1137.25,1137.75,1137.00,1137.75,544,410,954.00
06/08/2004,10:56,1137.75,1137.75,1137.50,1137.50,636,103,739.00
06/08/2004,10:57,1137.50,1138.00,1137.50,1138.00,577,43,620.00
06/08/2004,10:58,1138.00,1138.00,1137.25,1137.50,331,804,1135.00
06/08/2004,10:59,1137.50,1137.75,1137.50,1137.50,105,153,258.00
06/08/2004,11:00,1137.50,1137.75,1137.50,1137.50,82,64,146.00
06/08/2004,11:01,1137.50,1137.75,1137.50,1137.50,133,15,148.00
06/08/2004,11:02,1137.75,1138.25,1137.75,1138.00,2408,19,2427.00
06/08/2004,11:03,1138.25,1138.25,1138.00,1138.25,315,29,344.00
06/08/2004,11:04,1138.25,1138.25,1138.00,1138.00,34,465,499.00
06/08/2004,11:05,1138.00,1138.25,1137.75,1138.00,302,116,418.00
06/08/2004,11:06,1138.25,1138.25,1138.00,1138.25,497,61,558.00
06/08/2004,11:07,1138.25,1138.50,1138.00,1138.25,416,265,681.00
06/08/2004,11:08,1138.25,1138.50,1138.25,1138.25,61,223,284.00
06/08/2004,11:09,1138.25,1138.25,1138.00,1138.00,25,84,109.00
06/08/2004,11:10,1138.25,1138.50,1138.25,1138.50,231,233,464.00
06/08/2004,11:11,1138.25,1138.75,1138.25,1138.50,875,197,1072.00
06/08/2004,11:12,1138.50,1138.75,1138.50,1138.50,211,828,1039.00
06/08/2004,11:13,1138.50,1138.75,1138.25,1138.75,1164,598,1762.00
06/08/2004,11:14,1138.75,1138.75,1138.25,1138.50,86,1000,1086.00
06/08/2004,11:15,1138.50,1138.50,1138.25,1138.50,85,140,225.00
06/08/2004,11:16,1138.25,1138.50,1138.25,1138.25,35,39,74.00
06/08/2004,11:17,1138.50,1138.50,1138.25,1138.50,38,11,49.00
06/08/2004,11:18,1138.50,1138.50,1138.25,1138.50,171,5,176.00
06/08/2004,11:19,1138.50,1138.50,1138.25,1138.50,89,17,106.00
06/08/2004,11:20,1138.25,1138.75,1138.25,1138.75,236,53,289.00
06/08/2004,11:21,1138.50,1138.75,1138.50,1138.50,13,511,524.00
06/08/2004,11:22,1138.50,1138.75,1138.25,1138.75,100,312,412.00
06/08/2004,11:23,1138.50,1139.25,1138.25,1139.25,1632,189,1821.00
06/08/2004,11:24,1139.25,1139.25,1138.75,1138.75,673,558,1231.00
06/08/2004,11:25,1138.75,1139.25,1138.50,1139.00,1174,918,2092.00
06/08/2004,11:26,1139.00,1139.25,1139.00,1139.25,36,305,341.00
06/08/2004,11:27,1139.00,1140.00,1139.00,1139.75,3026,211,3237.00
06/08/2004,11:28,1139.50,1139.75,1139.50,1139.50,1737,46,1783.00
06/08/2004,11:29,1139.50,1139.75,1139.50,1139.50,266,72,338.00
06/08/2004,11:30,1139.75,1139.75,1139.50,1139.75,684,108,792.00
06/08/2004,11:31,1139.75,1139.75,1139.25,1139.50,332,734,1066.00
06/08/2004,11:32,1139.50,1140.00,1139.50,1140.00,656,84,740.00
06/08/2004,11:33,1139.75,1139.75,1139.50,1139.75,21,409,430.00
06/08/2004,11:34,1139.75,1139.75,1139.50,1139.50,194,181,375.00
06/08/2004,11:35,1139.50,1140.00,1138.50,1139.00,861,3092,3953.00
06/08/2004,11:36,1138.75,1139.50,1138.75,1139.25,805,139,944.00
06/08/2004,11:37,1139.25,1139.50,1139.00,1139.00,49,241,290.00
06/08/2004,11:38,1139.00,1139.25,1139.00,1139.25,32,165,197.00
06/08/2004,11:39,1139.00,1139.50,1139.00,1139.25,217,65,282.00
06/08/2004,11:40,1139.25,1139.25,1139.00,1139.00,39,77,116.00
06/08/2004,11:41,1139.00,1139.25,1139.00,1139.25,28,264,292.00
06/08/2004,11:42,1139.00,1139.25,1138.75,1138.75,334,384,718.00
06/08/2004,11:43,1138.75,1139.25,1138.75,1139.00,428,830,1258.00
06/08/2004,11:44,1139.00,1139.00,1138.75,1139.00,821,1,822.00
06/08/2004,11:45,1139.00,1139.00,1138.75,1139.00,77,5,82.00
06/08/2004,11:46,1138.75,1139.25,1138.75,1139.25,193,55,248.00
06/08/2004,11:47,1139.25,1139.25,1139.00,1139.25,293,153,446.00
06/08/2004,11:48,1139.25,1139.50,1139.25,1139.50,203,2,205.00
06/08/2004,11:49,1139.50,1139.50,1139.25,1139.50,126,61,187.00
06/08/2004,11:50,1139.25,1139.50,1139.25,1139.50,44,8,52.00
06/08/2004,11:51,1139.25,1139.50,1139.25,1139.25,174,41,215.00
06/08/2004,11:52,1139.25,1139.50,1139.25,1139.25,40,33,73.00
06/08/2004,11:53,1139.25,1139.50,1139.25,1139.50,248,12,260.00
06/08/2004,11:54,1139.50,1139.50,1139.25,1139.50,200,56,256.00
06/08/2004,11:55,1139.25,1139.50,1139.25,1139.50,106,21,127.00
06/08/2004,11:56,1139.50,1139.75,1139.50,1139.75,364,149,513.00
06/08/2004,11:57,1139.75,1139.75,1139.25,1139.25,205,188,393.00
06/08/2004,11:58,1139.25,1139.75,1139.25,1139.50,429,149,578.00
06/08/2004,11:59,1139.25,1139.50,1139.25,1139.50,84,3,87.00
06/08/2004,12:00,1139.50,1139.75,1139.25,1139.50,70,29,99.00
06/08/2004,12:01,1139.50,1139.50,1139.25,1139.50,63,9,72.00
06/08/2004,12:02,1139.25,1139.50,1139.25,1139.25,12,92,104.00
06/08/2004,12:03,1139.50,1139.75,1139.25,1139.50,464,145,609.00
06/08/2004,12:04,1139.25,1139.50,1139.25,1139.50,242,18,260.00
06/08/2004,12:05,1139.50,1140.00,1139.50,1139.75,1119,269,1388.00
06/08/2004,12:06,1139.75,1140.00,1139.50,1139.75,588,359,947.00
06/08/2004,12:07,1139.75,1139.75,1139.50,1139.75,356,48,404.00
06/08/2004,12:08,1139.75,1139.75,1139.50,1139.50,12,32,44.00
06/08/2004,12:09,1139.75,1139.75,1139.25,1139.25,9,1928,1937.00
06/08/2004,12:10,1139.25,1139.50,1138.75,1139.00,108,747,855.00
06/08/2004,12:11,1139.25,1139.50,1139.00,1139.25,86,233,319.00
06/08/2004,12:12,1139.00,1139.25,1139.00,1139.25,22,258,280.00
06/08/2004,12:13,1139.25,1139.25,1139.00,1139.00,85,19,104.00
06/08/2004,12:14,1139.00,1139.25,1139.00,1139.25,37,4,41.00
06/08/2004,12:15,1139.25,1139.25,1139.00,1139.00,26,443,469.00
06/08/2004,12:16,1139.00,1139.00,1138.75,1139.00,352,129,481.00
06/08/2004,12:17,1139.00,1139.25,1139.00,1139.25,171,6,177.00
06/08/2004,12:18,1139.25,1139.25,1139.00,1139.25,7,62,69.00
06/08/2004,12:19,1139.00,1139.25,1139.00,1139.25,5,74,79.00
06/08/2004,12:20,1139.25,1139.25,1139.00,1139.00,79,118,197.00
06/08/2004,12:21,1139.00,1139.25,1139.00,1139.00,3,102,105.00
06/08/2004,12:22,1139.00,1139.00,1138.75,1138.75,153,139,292.00
06/08/2004,12:23,1139.00,1139.00,1138.75,1139.00,36,7,43.00
06/08/2004,12:24,1138.75,1138.75,1138.50,1138.75,31,1223,1254.00
06/08/2004,12:25,1138.50,1138.75,1138.50,1138.50,64,181,245.00
06/08/2004,12:26,1138.75,1138.75,1138.50,1138.50,7,67,74.00
06/08/2004,12:27,1138.50,1138.75,1138.25,1138.75,443,884,1327.00
06/08/2004,12:28,1138.75,1138.75,1138.50,1138.75,165,48,213.00
06/08/2004,12:29,1138.75,1139.00,1138.50,1139.00,457,73,530.00
06/08/2004,12:30,1139.00,1139.50,1139.00,1139.25,1100,85,1185.00
06/08/2004,12:31,1139.25,1139.50,1139.00,1139.25,147,212,359.00
06/08/2004,12:32,1139.25,1139.50,1139.00,1139.25,230,61,291.00
06/08/2004,12:33,1139.00,1139.25,1139.00,1139.25,2,142,144.00
06/08/2004,12:34,1139.25,1139.25,1139.00,1139.25,84,1,85.00
06/08/2004,12:35,1139.25,1139.25,1139.00,1139.00,5,1,6.00
06/08/2004,12:36,1139.25,1139.50,1139.00,1139.25,199,7,206.00
06/08/2004,12:37,1139.25,1139.50,1139.25,1139.25,1,165,166.00
06/08/2004,12:38,1139.25,1139.50,1139.00,1139.25,83,269,352.00
06/08/2004,12:39,1139.00,1139.25,1139.00,1139.25,524,7,531.00
06/08/2004,12:40,1139.00,1139.25,1139.00,1139.00,1,14,15.00
06/08/2004,12:41,1139.25,1139.25,1139.00,1139.00,29,457,486.00
06/08/2004,12:42,1139.00,1139.25,1138.75,1138.75,170,512,682.00
06/08/2004,12:43,1138.75,1139.00,1138.75,1138.75,16,36,52.00
06/08/2004,12:44,1139.00,1139.25,1139.00,1139.00,290,255,545.00
06/08/2004,12:45,1139.00,1139.00,1138.75,1138.75,20,156,176.00
06/08/2004,12:46,1138.75,1139.00,1138.50,1139.00,177,385,562.00
06/08/2004,12:47,1139.00,1139.25,1139.00,1139.00,350,18,368.00
06/08/2004,12:48,1139.25,1139.25,1139.00,1139.25,31,5,36.00
06/08/2004,12:49,1139.25,1139.25,1139.00,1139.00,160,118,278.00
06/08/2004,12:50,1139.00,1139.25,1139.00,1139.25,58,17,75.00
06/08/2004,12:51,1139.25,1139.75,1139.25,1139.75,1196,137,1333.00
06/08/2004,12:52,1139.50,1139.75,1139.25,1139.50,189,363,552.00
06/08/2004,12:53,1139.75,1139.75,1139.50,1139.50,114,21,135.00
06/08/2004,12:54,1139.75,1140.25,1139.50,1140.25,2718,143,2861.00
06/08/2004,12:55,1140.25,1140.75,1140.00,1140.50,2090,774,2864.00
06/08/2004,12:56,1140.25,1140.50,1140.25,1140.50,209,130,339.00
06/08/2004,12:57,1140.50,1140.50,1140.25,1140.25,251,17,268.00
06/08/2004,12:58,1140.50,1140.75,1140.25,1140.25,459,423,882.00
06/08/2004,12:59,1140.50,1140.50,1140.00,1140.00,89,845,934.00
06/08/2004,13:00,1140.00,1140.25,1140.00,1140.00,24,1601,1625.00
06/08/2004,13:01,1140.00,1140.25,1140.00,1140.25,286,83,369.00
06/08/2004,13:02,1140.25,1140.25,1140.00,1140.25,382,16,398.00
06/08/2004,13:03,1140.25,1140.25,1139.75,1140.00,141,1490,1631.00
06/08/2004,13:04,1140.00,1140.25,1139.75,1139.75,652,14,666.00
06/08/2004,13:05,1139.75,1140.00,1139.25,1139.25,578,1981,2559.00
06/08/2004,13:06,1139.25,1139.50,1139.25,1139.50,29,99,128.00
06/08/2004,13:07,1139.50,1139.75,1139.25,1139.50,370,270,640.00
06/08/2004,13:08,1139.50,1139.75,1139.50,1139.75,96,51,147.00
06/08/2004,13:09,1139.50,1139.75,1139.50,1139.75,808,6,814.00
06/08/2004,13:10,1139.75,1140.00,1139.50,1139.75,372,101,473.00
06/08/2004,13:11,1139.75,1139.75,1139.50,1139.50,108,929,1037.00
06/08/2004,13:12,1139.75,1139.75,1139.50,1139.50,65,149,214.00
06/08/2004,13:13,1139.50,1140.00,1139.50,1140.00,292,93,385.00
06/08/2004,13:14,1140.00,1140.00,1139.50,1139.75,176,282,458.00
06/08/2004,13:15,1139.50,1139.75,1139.50,1139.50,251,245,496.00
06/08/2004,13:16,1139.75,1139.75,1139.50,1139.75,654,32,686.00
06/08/2004,13:17,1139.75,1139.75,1139.50,1139.75,316,8,324.00
06/08/2004,13:18,1139.75,1140.00,1139.75,1139.75,50,181,231.00
06/08/2004,13:19,1139.75,1140.00,1139.75,1140.00,263,81,344.00
06/08/2004,13:20,1140.00,1140.00,1139.75,1140.00,40,6,46.00
06/08/2004,13:21,1139.75,1140.00,1139.50,1139.50,95,425,520.00
06/08/2004,13:22,1139.75,1139.75,1139.50,1139.75,157,54,211.00
06/08/2004,13:23,1139.75,1140.00,1139.75,1139.75,39,192,231.00
06/08/2004,13:24,1139.75,1139.75,1139.50,1139.75,125,21,146.00
06/08/2004,13:25,1139.75,1140.25,1139.75,1140.25,848,20,868.00
06/08/2004,13:26,1140.25,1141.25,1140.00,1141.00,3240,514,3754.00
06/08/2004,13:27,1141.00,1141.25,1140.75,1141.00,990,455,1445.00
06/08/2004,13:28,1141.00,1141.25,1140.75,1141.00,466,288,754.00
06/08/2004,13:29,1141.00,1141.25,1140.75,1141.00,537,59,596.00
06/08/2004,13:30,1141.00,1141.75,1141.00,1141.75,3891,107,3998.00
06/08/2004,13:31,1141.75,1142.75,1141.50,1142.50,5713,2253,7966.00
06/08/2004,13:32,1142.50,1142.50,1142.00,1142.00,609,956,1565.00
06/08/2004,13:33,1142.25,1142.25,1141.75,1142.25,2201,877,3078.00
06/08/2004,13:34,1142.25,1142.50,1142.00,1142.25,126,412,538.00
06/08/2004,13:35,1142.00,1142.50,1142.00,1142.25,623,795,1418.00
06/08/2004,13:36,1142.00,1142.25,1142.00,1142.25,359,393,752.00
06/08/2004,13:37,1142.00,1142.50,1141.75,1142.00,394,662,1056.00
06/08/2004,13:38,1142.00,1142.00,1141.25,1141.25,428,2158,2586.00
06/08/2004,13:39,1141.25,1141.50,1141.00,1141.25,179,3345,3524.00
06/08/2004,13:40,1141.00,1141.25,1141.00,1141.25,651,79,730.00
06/08/2004,13:41,1141.25,1141.50,1141.00,1141.50,243,227,470.00
06/08/2004,13:42,1141.50,1141.50,1141.00,1141.00,672,840,1512.00
06/08/2004,13:43,1141.25,1141.25,1141.00,1141.00,138,382,520.00
06/08/2004,13:44,1141.00,1141.50,1141.00,1141.25,488,155,643.00
06/08/2004,13:45,1141.25,1141.50,1141.25,1141.25,50,63,113.00
06/08/2004,13:46,1141.50,1141.50,1141.25,1141.25,44,106,150.00
06/08/2004,13:47,1141.25,1141.75,1141.25,1141.50,460,77,537.00
06/08/2004,13:48,1141.50,1141.75,1141.25,1141.25,619,460,1079.00
06/08/2004,13:49,1141.50,1141.50,1141.00,1141.50,171,630,801.00
06/08/2004,13:50,1141.50,1141.50,1141.25,1141.50,275,20,295.00
06/08/2004,13:51,1141.25,1141.50,1141.25,1141.50,106,11,117.00
06/08/2004,13:52,1141.50,1141.50,1141.00,1141.00,51,357,408.00
06/08/2004,13:53,1141.25,1141.25,1140.75,1141.00,284,1098,1382.00
06/08/2004,13:54,1141.25,1141.25,1141.00,1141.25,41,322,363.00
06/08/2004,13:55,1141.25,1141.25,1141.00,1141.00,34,37,71.00
06/08/2004,13:56,1141.00,1141.50,1141.00,1141.25,521,180,701.00
06/08/2004,13:57,1141.50,1141.50,1141.00,1141.25,141,277,418.00
06/08/2004,13:58,1141.00,1141.25,1141.00,1141.00,8,46,54.00
06/08/2004,13:59,1141.25,1141.50,1141.00,1141.50,277,65,342.00
06/08/2004,14:00,1141.50,1141.50,1141.25,1141.25,90,34,124.00
06/08/2004,14:01,1141.50,1141.50,1141.00,1141.00,78,352,430.00
06/08/2004,14:02,1141.25,1141.25,1140.25,1140.25,56,2638,2694.00
06/08/2004,14:03,1140.00,1140.25,1139.50,1139.50,1158,2507,3665.00
06/08/2004,14:04,1139.50,1140.25,1139.50,1140.00,2115,655,2770.00
06/08/2004,14:05,1140.00,1140.25,1139.75,1140.00,948,424,1372.00
06/08/2004,14:06,1140.00,1140.50,1140.00,1140.00,1349,653,2002.00
06/08/2004,14:07,1140.00,1140.00,1139.50,1139.50,110,1787,1897.00
06/08/2004,14:08,1139.50,1140.00,1139.25,1139.75,1167,1130,2297.00
06/08/2004,14:09,1139.75,1139.75,1139.25,1139.50,559,221,780.00
06/08/2004,14:10,1139.50,1139.75,1139.50,1139.50,296,163,459.00
06/08/2004,14:11,1139.50,1140.00,1139.50,1139.75,300,402,702.00
06/08/2004,14:12,1139.75,1140.00,1139.75,1140.00,52,211,263.00
06/08/2004,14:13,1140.00,1140.00,1138.75,1139.00,603,2998,3601.00
06/08/2004,14:14,1139.00,1139.25,1138.75,1138.75,1029,787,1816.00
06/08/2004,14:15,1139.00,1139.00,1138.50,1139.00,1110,540,1650.00
06/08/2004,14:16,1139.00,1139.50,1138.75,1139.00,1092,410,1502.00
06/08/2004,14:17,1138.75,1139.00,1138.75,1139.00,265,363,628.00
06/08/2004,14:18,1139.00,1139.00,1138.75,1139.00,180,502,682.00
06/08/2004,14:19,1139.00,1139.00,1138.75,1139.00,42,62,104.00
06/08/2004,14:20,1138.75,1139.00,1138.50,1138.50,72,361,433.00
06/08/2004,14:21,1138.50,1139.00,1138.50,1138.75,576,685,1261.00
06/08/2004,14:22,1138.75,1138.75,1138.25,1138.50,202,1560,1762.00
06/08/2004,14:23,1138.50,1139.00,1138.50,1139.00,805,152,957.00
06/08/2004,14:24,1138.75,1139.25,1138.75,1139.25,659,236,895.00
06/08/2004,14:25,1139.00,1139.25,1139.00,1139.25,231,79,310.00
06/08/2004,14:26,1139.00,1139.25,1139.00,1139.00,820,75,895.00
06/08/2004,14:27,1139.00,1139.25,1138.75,1139.00,63,484,547.00
06/08/2004,14:28,1139.00,1139.00,1138.25,1138.50,427,1404,1831.00
06/08/2004,14:29,1138.50,1139.00,1138.50,1138.50,474,559,1033.00
06/08/2004,14:30,1138.75,1138.75,1137.75,1137.75,500,3638,4138.00
06/08/2004,14:31,1137.75,1138.00,1137.50,1138.00,1189,894,2083.00
06/08/2004,14:32,1138.00,1138.25,1137.75,1138.00,638,471,1109.00
06/08/2004,14:33,1138.00,1138.25,1138.00,1138.00,152,73,225.00
06/08/2004,14:34,1138.00,1138.50,1138.00,1138.25,552,379,931.00
06/08/2004,14:35,1138.25,1139.00,1138.25,1138.75,1245,497,1742.00
06/08/2004,14:36,1138.75,1139.00,1138.50,1138.75,713,84,797.00
06/08/2004,14:37,1139.00,1140.00,1139.00,1139.75,2982,844,3826.00
06/08/2004,14:38,1140.00,1140.25,1139.75,1140.00,2312,1597,3909.00
06/08/2004,14:39,1140.00,1140.25,1140.00,1140.00,287,779,1066.00
06/08/2004,14:40,1140.25,1141.25,1140.00,1141.25,4679,634,5313.00
06/08/2004,14:41,1141.25,1141.50,1140.50,1140.50,1671,2126,3797.00
06/08/2004,14:42,1140.50,1140.75,1140.50,1140.50,392,80,472.00
06/08/2004,14:43,1140.75,1140.75,1140.50,1140.75,61,326,387.00
06/08/2004,14:44,1140.50,1141.00,1140.50,1141.00,656,97,753.00
06/08/2004,14:45,1140.75,1141.25,1140.75,1141.00,1193,482,1675.00
06/08/2004,14:46,1141.25,1141.25,1140.75,1141.00,478,566,1044.00
06/08/2004,14:47,1141.00,1141.50,1141.00,1141.25,1318,594,1912.00
06/08/2004,14:48,1141.25,1141.75,1141.25,1141.25,1800,1376,3176.00
06/08/2004,14:49,1141.25,1141.50,1141.25,1141.25,204,176,380.00
06/08/2004,14:50,1141.25,1141.75,1141.25,1141.75,1062,354,1416.00
06/08/2004,14:51,1141.75,1141.75,1141.25,1141.25,174,820,994.00
06/08/2004,14:52,1141.25,1141.50,1141.25,1141.25,303,523,826.00
06/08/2004,14:53,1141.50,1141.50,1141.25,1141.25,121,202,323.00
06/08/2004,14:54,1141.25,1141.50,1141.00,1141.00,69,562,631.00
06/08/2004,14:55,1141.00,1141.25,1140.75,1141.25,652,1149,1801.00
06/08/2004,14:56,1141.00,1141.50,1141.00,1141.50,365,980,1345.00
06/08/2004,14:57,1141.50,1141.75,1141.25,1141.25,473,1029,1502.00
06/08/2004,14:58,1141.25,1142.00,1141.25,1141.75,1601,590,2191.00
06/08/2004,14:59,1141.75,1141.75,1141.25,1141.50,491,2022,2513.00
06/08/2004,15:00,1141.50,1142.25,1141.25,1142.25,2727,868,3595.00
06/08/2004,15:01,1142.00,1142.50,1141.75,1142.00,2678,2283,4961.00
06/08/2004,15:02,1142.00,1142.00,1141.75,1142.00,1002,278,1280.00
06/08/2004,15:03,1142.00,1142.25,1141.75,1142.00,696,1709,2405.00
06/08/2004,15:04,1142.00,1142.25,1142.00,1142.25,60,503,563.00
06/08/2004,15:05,1142.25,1142.25,1142.00,1142.00,99,132,231.00
06/08/2004,15:06,1142.00,1142.00,1141.75,1142.00,246,1031,1277.00
06/08/2004,15:07,1142.00,1142.00,1141.75,1142.00,743,20,763.00
06/08/2004,15:08,1142.00,1142.00,1141.25,1141.50,132,2581,2713.00
06/08/2004,15:09,1141.25,1141.75,1141.25,1141.75,1326,786,2112.00
06/08/2004,15:10,1141.75,1142.00,1141.50,1141.75,454,221,675.00
06/08/2004,15:11,1141.75,1142.25,1141.75,1142.00,666,542,1208.00
06/08/2004,15:12,1141.75,1142.25,1141.75,1142.25,535,1077,1612.00
06/08/2004,15:13,1142.25,1142.75,1142.00,1142.25,1572,428,2000.00
06/08/2004,15:14,1142.25,1142.25,1141.75,1141.75,153,1027,1180.00
06/08/2004,15:15,1142.00,1142.50,1141.75,1142.25,2140,1455,3595.00
06/08/2004,15:16,1142.25,1142.50,1142.25,1142.25,12,46,58.00
06/08/2004,15:31,1141.75,1142.00,1141.50,1141.75,17,275,292.00
06/08/2004,15:32,1141.50,1141.75,1141.50,1141.75,196,8,204.00
06/08/2004,15:33,1141.75,1141.75,1141.75,1141.75,12,0,12.00
06/08/2004,15:34,1141.75,1142.00,1141.75,1141.75,27,21,48.00
06/08/2004,15:35,1141.75,1142.00,1141.75,1141.75,1,27,28.00
06/08/2004,15:36,1142.00,1142.00,1141.75,1142.00,9,17,26.00
06/08/2004,15:37,1142.00,1142.00,1141.75,1141.75,4,112,116.00
06/08/2004,15:38,1141.75,1142.00,1141.75,1141.75,36,5,41.00
06/08/2004,15:39,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/08/2004,15:41,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/08/2004,15:42,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/08/2004,15:43,1141.75,1142.00,1141.75,1141.75,9,4,13.00
06/08/2004,15:44,1142.00,1142.00,1142.00,1142.00,13,0,13.00
06/08/2004,15:45,1142.00,1142.00,1141.75,1142.00,17,1,18.00
06/08/2004,15:46,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,15:47,1142.00,1142.00,1142.00,1142.00,166,0,166.00
06/08/2004,15:48,1142.00,1142.00,1142.00,1142.00,25,0,25.00
06/08/2004,15:49,1142.00,1142.25,1142.00,1142.25,32,0,32.00
06/08/2004,15:50,1142.25,1142.25,1142.25,1142.25,5,0,5.00
06/08/2004,15:51,1142.00,1142.00,1141.75,1142.00,59,39,98.00
06/08/2004,15:52,1142.25,1142.25,1142.25,1142.25,1,0,1.00
06/08/2004,15:53,1142.25,1142.25,1142.00,1142.00,6,12,18.00
06/08/2004,15:54,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,15:55,1142.00,1142.00,1142.00,1142.00,0,6,6.00
06/08/2004,15:57,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/08/2004,15:59,1142.25,1142.25,1142.25,1142.25,2,0,2.00
06/08/2004,16:00,1142.00,1142.25,1142.00,1142.25,2,10,12.00
06/08/2004,17:01,1142.50,1142.75,1142.50,1142.50,3,18,21.00
06/08/2004,17:02,1142.50,1142.50,1142.50,1142.50,0,19,19.00
06/08/2004,17:03,1142.50,1142.50,1142.25,1142.25,0,21,21.00
06/08/2004,17:04,1142.25,1142.25,1142.25,1142.25,0,2,2.00
06/08/2004,17:05,1142.25,1142.25,1142.25,1142.25,0,3,3.00
06/08/2004,17:06,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/08/2004,17:07,1142.50,1142.50,1142.50,1142.50,3,0,3.00
06/08/2004,17:08,1142.50,1142.50,1142.50,1142.50,20,0,20.00
06/08/2004,17:09,1142.50,1142.50,1142.25,1142.50,20,10,30.00
06/08/2004,17:10,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/08/2004,17:11,1142.50,1142.75,1142.50,1142.50,6,4,10.00
06/08/2004,17:12,1142.50,1142.50,1142.50,1142.50,0,3,3.00
06/08/2004,17:13,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/08/2004,17:16,1142.25,1142.25,1142.25,1142.25,0,2,2.00
06/08/2004,17:17,1142.25,1142.25,1142.25,1142.25,0,9,9.00
06/08/2004,17:19,1142.50,1142.50,1142.50,1142.50,20,0,20.00
06/08/2004,17:21,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/08/2004,17:22,1142.50,1142.50,1142.50,1142.50,5,0,5.00
06/08/2004,17:23,1142.50,1142.50,1142.50,1142.50,6,0,6.00
06/08/2004,17:24,1142.50,1142.50,1142.50,1142.50,7,0,7.00
06/08/2004,17:25,1142.50,1142.50,1142.50,1142.50,3,0,3.00
06/08/2004,17:26,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/08/2004,17:27,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/08/2004,17:30,1142.50,1142.50,1142.50,1142.50,4,0,4.00
06/08/2004,17:31,1142.50,1142.50,1142.25,1142.25,8,8,16.00
06/08/2004,17:32,1142.25,1142.50,1142.25,1142.50,3,17,20.00
06/08/2004,17:33,1142.50,1142.50,1142.50,1142.50,4,0,4.00
06/08/2004,17:35,1142.25,1142.25,1142.25,1142.25,0,100,100.00
06/08/2004,17:37,1142.25,1142.25,1142.25,1142.25,0,27,27.00
06/08/2004,17:38,1142.00,1142.25,1142.00,1142.25,2,1,3.00
06/08/2004,17:40,1142.25,1142.25,1142.00,1142.00,1,1,2.00
06/08/2004,17:42,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,17:48,1142.25,1142.25,1142.25,1142.25,4,0,4.00
06/08/2004,17:49,1142.00,1142.00,1142.00,1142.00,0,10,10.00
06/08/2004,17:51,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/08/2004,17:52,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,17:57,1142.25,1142.25,1142.25,1142.25,10,0,10.00
06/08/2004,17:58,1142.25,1142.25,1142.25,1142.25,20,0,20.00
06/08/2004,17:59,1142.00,1142.25,1142.00,1142.25,1,1,2.00
06/08/2004,18:00,1142.25,1142.25,1142.25,1142.25,3,0,3.00
06/08/2004,18:07,1142.00,1142.00,1142.00,1142.00,0,63,63.00
06/08/2004,18:08,1142.00,1142.00,1142.00,1142.00,0,7,7.00
06/08/2004,18:09,1142.00,1142.00,1141.75,1141.75,0,4,4.00
06/08/2004,18:10,1142.00,1142.00,1142.00,1142.00,228,0,228.00
06/08/2004,18:11,1142.00,1142.25,1142.00,1142.00,31,2,33.00
06/08/2004,18:13,1142.25,1142.25,1142.25,1142.25,20,0,20.00
06/08/2004,18:15,1142.25,1142.25,1142.25,1142.25,3,0,3.00
06/08/2004,18:23,1142.25,1142.25,1142.25,1142.25,8,0,8.00
06/08/2004,18:26,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,18:27,1142.00,1142.00,1142.00,1142.00,0,10,10.00
06/08/2004,18:28,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,18:29,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/08/2004,18:30,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/08/2004,18:31,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,18:32,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/08/2004,18:33,1142.00,1142.00,1142.00,1142.00,3,0,3.00
06/08/2004,18:34,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,18:36,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,18:37,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,18:38,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,18:40,1141.75,1141.75,1141.75,1141.75,0,3,3.00
06/08/2004,18:41,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/08/2004,18:42,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/08/2004,18:45,1142.00,1142.00,1142.00,1142.00,8,0,8.00
06/08/2004,18:46,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,18:50,1142.00,1142.00,1142.00,1142.00,5,0,5.00
06/08/2004,18:51,1141.75,1142.25,1141.75,1142.25,2,1,3.00
06/08/2004,18:52,1142.25,1142.25,1142.00,1142.00,1,1,2.00
06/08/2004,18:56,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,18:59,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,19:00,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,19:01,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/08/2004,19:07,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/08/2004,19:09,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/08/2004,19:13,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/08/2004,19:14,1142.00,1142.00,1142.00,1142.00,5,0,5.00
06/08/2004,19:15,1141.75,1141.75,1141.75,1141.75,0,15,15.00
06/08/2004,19:16,1141.75,1142.00,1141.75,1141.75,12,12,24.00
06/08/2004,19:17,1141.75,1141.75,1141.50,1141.50,0,88,88.00
06/08/2004,19:19,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/08/2004,19:21,1141.75,1141.75,1141.75,1141.75,15,0,15.00
06/08/2004,19:23,1141.75,1141.75,1141.75,1141.75,5,0,5.00
06/08/2004,19:24,1141.75,1141.75,1141.75,1141.75,11,0,11.00
06/08/2004,19:26,1141.75,1141.75,1141.75,1141.75,5,0,5.00
06/08/2004,19:27,1142.00,1142.00,1141.75,1141.75,1,2,3.00
06/08/2004,19:28,1142.00,1142.00,1141.75,1142.00,2,1,3.00
06/08/2004,19:29,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/08/2004,19:36,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/08/2004,19:37,1141.50,1141.50,1141.50,1141.50,0,52,52.00
06/08/2004,19:38,1141.50,1141.50,1141.25,1141.50,9,5,14.00
06/08/2004,19:39,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/08/2004,19:40,1141.25,1141.50,1141.25,1141.25,6,2,8.00
06/08/2004,19:41,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,19:42,1141.25,1141.50,1141.25,1141.50,1,10,11.00
06/08/2004,19:43,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,19:47,1141.50,1141.50,1141.50,1141.50,27,0,27.00
06/08/2004,19:50,1141.25,1141.50,1141.25,1141.50,1,1,2.00
06/08/2004,19:51,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/08/2004,19:54,1141.25,1141.25,1141.25,1141.25,0,7,7.00
06/08/2004,19:55,1141.25,1141.25,1141.25,1141.25,0,10,10.00
06/08/2004,19:56,1141.25,1141.25,1141.25,1141.25,0,40,40.00
06/08/2004,19:57,1141.25,1141.25,1141.25,1141.25,0,7,7.00
06/08/2004,20:00,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/08/2004,20:05,1141.25,1141.25,1141.25,1141.25,0,11,11.00
06/08/2004,20:08,1141.50,1141.50,1141.25,1141.25,1,5,6.00
06/08/2004,20:09,1141.25,1141.25,1141.25,1141.25,0,20,20.00
06/08/2004,20:14,1141.25,1141.25,1141.25,1141.25,0,8,8.00
06/08/2004,20:15,1141.00,1141.00,1141.00,1141.00,0,6,6.00
06/08/2004,20:17,1141.00,1141.00,1141.00,1141.00,0,2,2.00
06/08/2004,20:19,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/08/2004,20:21,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/08/2004,20:22,1141.25,1141.25,1141.00,1141.25,22,2,24.00
06/08/2004,20:24,1141.00,1141.25,1141.00,1141.25,6,1,7.00
06/08/2004,20:25,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/08/2004,20:26,1141.25,1141.50,1141.25,1141.50,17,0,17.00
06/08/2004,20:28,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,20:31,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,20:36,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/08/2004,20:39,1141.25,1141.50,1141.25,1141.50,1,1,2.00
06/08/2004,20:41,1141.25,1141.25,1141.25,1141.25,0,8,8.00
06/08/2004,20:42,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,20:43,1141.25,1141.25,1141.25,1141.25,0,7,7.00
06/08/2004,20:44,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/08/2004,20:45,1141.00,1141.00,1141.00,1141.00,0,15,15.00
06/08/2004,20:46,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/08/2004,20:48,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/08/2004,20:50,1141.00,1141.00,1141.00,1141.00,0,2,2.00
06/08/2004,20:53,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/08/2004,20:54,1141.00,1141.25,1141.00,1141.25,1,1,2.00
06/08/2004,20:57,1141.25,1141.25,1141.25,1141.25,12,0,12.00
06/08/2004,21:01,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/08/2004,21:02,1141.00,1141.00,1141.00,1141.00,0,78,78.00
06/08/2004,21:03,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/08/2004,21:04,1141.25,1141.25,1141.25,1141.25,63,0,63.00
06/08/2004,21:05,1141.25,1141.25,1141.25,1141.25,38,0,38.00
06/08/2004,21:06,1141.25,1141.50,1141.25,1141.50,2,0,2.00
06/08/2004,21:09,1141.50,1141.50,1141.25,1141.25,10,2,12.00
06/08/2004,21:10,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/08/2004,21:18,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,21:22,1141.25,1141.25,1141.25,1141.25,0,20,20.00
06/08/2004,21:23,1141.50,1141.50,1141.50,1141.50,6,0,6.00
06/08/2004,21:26,1141.50,1141.50,1141.50,1141.50,18,0,18.00
06/08/2004,21:27,1141.50,1141.50,1141.50,1141.50,4,0,4.00
06/08/2004,21:30,1141.75,1141.75,1141.75,1141.75,13,0,13.00
06/08/2004,21:31,1141.75,1141.75,1141.75,1141.75,8,0,8.00
06/08/2004,21:32,1141.75,1141.75,1141.75,1141.75,2,0,2.00
06/08/2004,21:34,1141.50,1141.50,1141.25,1141.25,0,6,6.00
06/08/2004,21:35,1141.25,1141.50,1141.25,1141.50,1,1,2.00
06/08/2004,21:37,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/08/2004,21:39,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,21:40,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,21:41,1141.50,1141.50,1141.50,1141.50,3,0,3.00
06/08/2004,21:47,1141.50,1141.50,1141.25,1141.25,2,2,4.00
06/08/2004,21:50,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/08/2004,21:51,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/08/2004,21:53,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,22:02,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/08/2004,22:04,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,22:05,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,22:07,1141.50,1141.50,1141.50,1141.50,3,0,3.00
06/08/2004,22:09,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/08/2004,22:10,1141.75,1141.75,1141.50,1141.50,5,28,33.00
06/08/2004,22:11,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/08/2004,22:13,1141.50,1141.50,1141.50,1141.50,0,5,5.00
06/08/2004,22:17,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/08/2004,22:18,1141.25,1141.25,1141.25,1141.25,0,3,3.00
06/08/2004,22:26,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,22:33,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,22:38,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,22:51,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,22:52,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,22:55,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/08/2004,22:56,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,22:57,1141.50,1141.50,1141.25,1141.25,1,2,3.00
06/08/2004,22:58,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/08/2004,23:01,1141.25,1141.25,1141.25,1141.25,0,17,17.00
06/08/2004,23:02,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/08/2004,23:04,1141.50,1141.50,1141.50,1141.50,10,0,10.00
06/08/2004,23:06,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,23:09,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,23:10,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/08/2004,23:11,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/08/2004,23:12,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,23:13,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/08/2004,23:18,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,23:19,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,23:20,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,23:21,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/08/2004,23:23,1141.25,1141.25,1141.25,1141.25,0,12,12.00
06/08/2004,23:24,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/08/2004,23:26,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/08/2004,23:27,1141.00,1141.00,1141.00,1141.00,0,12,12.00
06/08/2004,23:28,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/08/2004,23:30,1141.25,1141.25,1141.00,1141.00,1,3,4.00
06/08/2004,23:35,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/08/2004,23:36,1141.00,1141.00,1141.00,1141.00,0,2,2.00
06/08/2004,23:37,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/08/2004,23:38,1141.00,1141.00,1141.00,1141.00,0,5,5.00
06/08/2004,23:39,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/08/2004,23:40,1141.25,1141.25,1141.25,1141.25,30,0,30.00
06/08/2004,23:41,1141.25,1141.25,1141.25,1141.25,6,0,6.00
06/08/2004,23:46,1141.25,1141.25,1141.25,1141.25,14,0,14.00
06/08/2004,23:47,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/08/2004,23:49,1141.50,1141.50,1141.50,1141.50,6,0,6.00
06/08/2004,23:50,1141.50,1141.50,1141.50,1141.50,7,0,7.00
06/08/2004,23:52,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/08/2004,23:57,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/08/2004,23:58,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/08/2004,23:59,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/09/2004,00:00,1141.25,1141.50,1141.25,1141.50,22,0,22.00
06/09/2004,00:01,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/09/2004,00:04,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/09/2004,00:06,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/09/2004,00:10,1141.25,1141.25,1141.25,1141.25,0,4,4.00
06/09/2004,00:14,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/09/2004,00:15,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/09/2004,00:20,1141.25,1141.25,1141.25,1141.25,0,27,27.00
06/09/2004,00:22,1141.25,1141.25,1141.00,1141.00,0,26,26.00
06/09/2004,00:28,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/09/2004,00:29,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/09/2004,00:31,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/09/2004,00:32,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/09/2004,00:37,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/09/2004,00:38,1141.25,1141.25,1141.00,1141.25,4,1,5.00
06/09/2004,00:41,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/09/2004,00:46,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/09/2004,00:48,1141.00,1141.25,1141.00,1141.25,5,1,6.00
06/09/2004,00:52,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/09/2004,00:54,1141.25,1141.25,1141.25,1141.25,5,0,5.00
06/09/2004,00:55,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/09/2004,00:56,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/09/2004,01:01,1141.25,1141.25,1141.25,1141.25,9,0,9.00
06/09/2004,01:02,1141.25,1141.25,1141.25,1141.25,5,0,5.00
06/09/2004,01:03,1141.25,1141.25,1141.25,1141.25,4,0,4.00
06/09/2004,01:04,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/09/2004,01:06,1141.25,1141.25,1141.25,1141.25,4,0,4.00
06/09/2004,01:11,1141.00,1141.00,1141.00,1141.00,0,15,15.00
06/09/2004,01:13,1141.25,1141.75,1141.25,1141.75,71,0,71.00
06/09/2004,01:14,1141.75,1141.75,1141.75,1141.75,11,0,11.00
06/09/2004,01:15,1141.75,1142.00,1141.50,1141.50,12,5,17.00
06/09/2004,01:20,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/09/2004,01:25,1141.50,1141.50,1141.50,1141.50,0,67,67.00
06/09/2004,01:27,1141.75,1141.75,1141.75,1141.75,51,0,51.00
06/09/2004,01:28,1142.00,1142.00,1141.75,1141.75,50,1,51.00
06/09/2004,01:29,1142.00,1142.25,1142.00,1142.00,49,5,54.00
06/09/2004,01:30,1142.25,1142.25,1142.25,1142.25,10,0,10.00
06/09/2004,01:31,1142.25,1142.25,1142.25,1142.25,6,0,6.00
06/09/2004,01:33,1142.25,1142.25,1142.25,1142.25,15,0,15.00
06/09/2004,01:34,1142.25,1142.25,1142.25,1142.25,32,0,32.00
06/09/2004,01:35,1142.25,1142.25,1142.25,1142.25,6,0,6.00
06/09/2004,01:36,1142.50,1142.50,1142.25,1142.25,9,13,22.00
06/09/2004,01:37,1142.50,1142.50,1142.50,1142.50,2,0,2.00
06/09/2004,01:38,1142.50,1142.50,1142.50,1142.50,5,0,5.00
06/09/2004,01:39,1142.50,1142.50,1142.50,1142.50,51,0,51.00
06/09/2004,01:40,1142.50,1142.50,1142.25,1142.50,6,1,7.00
06/09/2004,01:41,1142.50,1142.50,1142.50,1142.50,183,0,183.00
06/09/2004,01:42,1142.50,1142.50,1142.50,1142.50,18,0,18.00
06/09/2004,01:43,1142.50,1142.50,1142.50,1142.50,11,0,11.00
06/09/2004,01:44,1142.50,1142.75,1142.50,1142.75,3,0,3.00
06/09/2004,01:45,1142.75,1142.75,1142.50,1142.50,1,15,16.00
06/09/2004,01:46,1142.50,1142.50,1142.50,1142.50,0,13,13.00
06/09/2004,01:47,1142.50,1142.75,1142.50,1142.50,5,17,22.00
06/09/2004,01:48,1142.75,1142.75,1142.50,1142.50,3,11,14.00
06/09/2004,01:49,1142.75,1142.75,1142.50,1142.50,1,6,7.00
06/09/2004,01:50,1142.50,1142.50,1142.50,1142.50,0,71,71.00
06/09/2004,01:51,1142.50,1142.50,1142.25,1142.25,2,55,57.00
06/09/2004,01:52,1142.25,1142.25,1142.25,1142.25,0,4,4.00
06/09/2004,01:54,1142.25,1142.25,1142.25,1142.25,0,19,19.00
06/09/2004,01:56,1142.00,1142.00,1142.00,1142.00,0,67,67.00
06/09/2004,01:57,1142.00,1142.00,1142.00,1142.00,0,17,17.00
06/09/2004,01:58,1142.00,1142.25,1142.00,1142.00,18,9,27.00
06/09/2004,01:59,1142.00,1142.25,1142.00,1142.25,1,7,8.00
06/09/2004,02:00,1142.00,1142.00,1141.75,1141.75,0,28,28.00
06/09/2004,02:01,1141.75,1141.75,1140.75,1141.25,144,395,539.00
06/09/2004,02:02,1141.25,1141.25,1140.75,1141.25,63,93,156.00
06/09/2004,02:03,1141.25,1141.25,1141.00,1141.00,43,51,94.00
06/09/2004,02:04,1141.00,1141.25,1140.75,1140.75,8,24,32.00
06/09/2004,02:05,1140.75,1140.75,1140.25,1140.50,86,258,344.00
06/09/2004,02:06,1140.50,1141.25,1140.50,1141.25,170,29,199.00
06/09/2004,02:07,1141.25,1141.25,1141.25,1141.25,6,0,6.00
06/09/2004,02:08,1141.00,1141.25,1141.00,1141.00,10,16,26.00
06/09/2004,02:09,1141.00,1141.00,1141.00,1141.00,0,45,45.00
06/09/2004,02:10,1141.00,1141.00,1141.00,1141.00,0,65,65.00
06/09/2004,02:11,1141.00,1141.00,1140.75,1140.75,0,53,53.00
06/09/2004,02:12,1140.75,1140.75,1140.50,1140.75,1,41,42.00
06/09/2004,02:13,1140.75,1140.75,1140.50,1140.50,2,80,82.00
06/09/2004,02:14,1140.50,1140.50,1140.50,1140.50,0,50,50.00
06/09/2004,02:15,1140.50,1140.50,1140.50,1140.50,0,53,53.00
06/09/2004,02:16,1140.50,1140.50,1140.50,1140.50,0,15,15.00
06/09/2004,02:17,1140.50,1140.50,1140.50,1140.50,0,3,3.00
06/09/2004,02:18,1140.50,1140.50,1140.25,1140.25,0,87,87.00
06/09/2004,02:19,1140.50,1140.50,1140.25,1140.25,148,218,366.00
06/09/2004,02:20,1140.00,1140.00,1139.75,1140.00,27,194,221.00
06/09/2004,02:21,1140.00,1140.25,1140.00,1140.25,86,0,86.00
06/09/2004,02:22,1140.25,1140.25,1140.00,1140.00,11,12,23.00
06/09/2004,02:23,1140.25,1140.25,1140.25,1140.25,21,0,21.00
06/09/2004,02:24,1140.50,1140.50,1140.25,1140.25,18,18,36.00
06/09/2004,02:25,1140.25,1140.75,1140.25,1140.75,30,15,45.00
06/09/2004,02:26,1140.75,1140.75,1140.50,1140.50,2,9,11.00
06/09/2004,02:27,1140.75,1140.75,1140.75,1140.75,6,0,6.00
06/09/2004,02:28,1140.75,1141.50,1140.75,1141.25,449,34,483.00
06/09/2004,02:29,1141.00,1141.25,1141.00,1141.25,45,30,75.00
06/09/2004,02:30,1141.00,1141.25,1141.00,1141.25,17,1,18.00
06/09/2004,02:31,1141.00,1141.00,1141.00,1141.00,0,5,5.00
06/09/2004,02:32,1141.25,1141.50,1141.25,1141.25,20,3,23.00
06/09/2004,02:33,1141.50,1141.75,1141.50,1141.75,86,0,86.00
06/09/2004,02:34,1141.75,1141.75,1141.50,1141.75,43,1,44.00
06/09/2004,02:35,1141.75,1141.75,1141.75,1141.75,12,0,12.00
06/09/2004,02:36,1141.50,1141.50,1141.50,1141.50,0,41,41.00
06/09/2004,02:37,1141.50,1141.75,1141.25,1141.75,45,22,67.00
06/09/2004,02:38,1141.50,1141.50,1141.50,1141.50,0,16,16.00
06/09/2004,02:39,1141.50,1141.50,1141.00,1141.00,0,84,84.00
06/09/2004,02:40,1141.00,1141.00,1141.00,1141.00,0,8,8.00
06/09/2004,02:41,1141.25,1141.25,1141.25,1141.25,47,0,47.00
06/09/2004,02:42,1141.25,1141.25,1141.25,1141.25,12,0,12.00
06/09/2004,02:43,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/09/2004,02:44,1141.25,1141.50,1141.25,1141.50,5,0,5.00
06/09/2004,02:45,1141.25,1141.25,1141.25,1141.25,0,17,17.00
06/09/2004,02:46,1141.25,1141.75,1141.25,1141.50,6,18,24.00
06/09/2004,02:47,1141.25,1141.50,1141.25,1141.50,2,1,3.00
06/09/2004,02:48,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/09/2004,02:49,1141.50,1141.50,1141.50,1141.50,30,0,30.00
06/09/2004,02:50,1141.50,1141.50,1141.50,1141.50,38,0,38.00
06/09/2004,02:51,1141.50,1141.50,1141.25,1141.25,1,8,9.00
06/09/2004,02:52,1141.25,1141.25,1141.25,1141.25,0,17,17.00
06/09/2004,02:53,1141.25,1141.25,1141.25,1141.25,0,9,9.00
06/09/2004,02:54,1141.00,1141.00,1141.00,1141.00,0,29,29.00
06/09/2004,02:55,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/09/2004,02:56,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/09/2004,02:57,1141.25,1141.25,1141.00,1141.25,28,1,29.00
06/09/2004,02:58,1141.25,1141.25,1141.00,1141.00,46,56,102.00
06/09/2004,02:59,1141.00,1141.25,1141.00,1141.25,1,10,11.00
06/09/2004,03:00,1141.00,1141.00,1141.00,1141.00,0,5,5.00
06/09/2004,03:01,1141.25,1141.25,1141.25,1141.25,16,0,16.00
06/09/2004,03:02,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/09/2004,03:03,1141.50,1141.50,1141.25,1141.25,3,8,11.00
06/09/2004,03:04,1141.50,1141.50,1141.25,1141.25,1,30,31.00
06/09/2004,03:05,1141.25,1141.50,1141.25,1141.50,1,1,2.00
06/09/2004,03:06,1141.25,1141.50,1141.25,1141.50,2,1,3.00
06/09/2004,03:07,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/09/2004,03:08,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/09/2004,03:09,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/09/2004,03:11,1141.50,1141.75,1141.50,1141.50,50,11,61.00
06/09/2004,03:12,1141.50,1141.50,1141.25,1141.50,11,5,16.00
06/09/2004,03:13,1141.50,1141.75,1141.50,1141.75,66,0,66.00
06/09/2004,03:14,1141.75,1141.75,1141.50,1141.75,47,3,50.00
06/09/2004,03:15,1141.50,1141.50,1141.50,1141.50,0,24,24.00
06/09/2004,03:16,1141.50,1141.75,1141.50,1141.75,2,45,47.00
06/09/2004,03:17,1141.50,1141.75,1141.50,1141.75,13,1,14.00
06/09/2004,03:18,1141.75,1142.00,1141.50,1141.75,37,6,43.00
06/09/2004,03:19,1141.75,1141.75,1141.75,1141.75,0,37,37.00
06/09/2004,03:20,1141.75,1142.00,1141.75,1142.00,56,105,161.00
06/09/2004,03:21,1142.00,1142.25,1142.00,1142.25,28,0,28.00
06/09/2004,03:22,1142.25,1142.25,1142.00,1142.00,7,1,8.00
06/09/2004,03:23,1142.00,1142.00,1141.75,1142.00,32,105,137.00
06/09/2004,03:24,1142.00,1142.00,1142.00,1142.00,6,0,6.00
06/09/2004,03:27,1141.75,1141.75,1141.75,1141.75,0,6,6.00
06/09/2004,03:28,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/09/2004,03:29,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/09/2004,03:30,1141.75,1141.75,1141.75,1141.75,0,7,7.00
06/09/2004,03:31,1141.75,1142.00,1141.75,1142.00,1,10,11.00
06/09/2004,03:32,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/09/2004,03:33,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/09/2004,03:34,1142.00,1142.00,1142.00,1142.00,19,0,19.00
06/09/2004,03:35,1141.75,1141.75,1141.75,1141.75,0,3,3.00
06/09/2004,03:36,1141.75,1141.75,1141.75,1141.75,0,39,39.00
06/09/2004,03:37,1141.75,1141.75,1141.50,1141.50,8,120,128.00
06/09/2004,03:39,1141.50,1141.50,1141.50,1141.50,0,16,16.00
06/09/2004,03:40,1141.50,1141.75,1141.50,1141.50,1,13,14.00
06/09/2004,03:41,1141.50,1141.50,1141.50,1141.50,0,38,38.00
06/09/2004,03:42,1141.50,1141.50,1141.50,1141.50,0,28,28.00
06/09/2004,03:43,1141.50,1141.50,1141.50,1141.50,0,20,20.00
06/09/2004,03:44,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/09/2004,03:47,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/09/2004,03:48,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/09/2004,03:50,1141.50,1141.50,1141.50,1141.50,3,0,3.00
06/09/2004,03:52,1141.25,1141.25,1141.25,1141.25,0,8,8.00
06/09/2004,03:53,1141.50,1141.50,1141.25,1141.50,12,3,15.00
06/09/2004,03:54,1141.50,1141.50,1141.50,1141.50,4,0,4.00
06/09/2004,03:55,1141.75,1141.75,1141.75,1141.75,6,0,6.00
06/09/2004,03:56,1141.50,1141.50,1141.50,1141.50,0,21,21.00
06/09/2004,03:57,1141.25,1141.25,1141.00,1141.00,0,68,68.00
06/09/2004,03:58,1141.00,1141.00,1141.00,1141.00,0,11,11.00
06/09/2004,03:59,1141.00,1141.00,1141.00,1141.00,0,5,5.00
06/09/2004,04:00,1140.75,1140.75,1140.75,1140.75,0,2,2.00
06/09/2004,04:01,1141.00,1141.00,1141.00,1141.00,6,0,6.00
06/09/2004,04:02,1141.00,1141.00,1141.00,1141.00,3,0,3.00
06/09/2004,04:03,1141.00,1141.25,1141.00,1141.25,100,0,100.00
06/09/2004,04:04,1141.25,1141.25,1141.25,1141.25,4,0,4.00
06/09/2004,04:05,1141.25,1141.25,1141.25,1141.25,17,0,17.00
06/09/2004,04:06,1141.25,1141.25,1141.25,1141.25,16,0,16.00
06/09/2004,04:07,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/09/2004,04:08,1141.25,1141.50,1140.25,1140.75,44,503,547.00
06/09/2004,04:09,1140.50,1140.50,1140.00,1140.25,9,231,240.00
06/09/2004,04:10,1140.25,1140.25,1140.00,1140.25,23,29,52.00
06/09/2004,04:11,1140.25,1140.50,1140.25,1140.50,28,0,28.00
06/09/2004,04:13,1140.75,1140.75,1140.50,1140.50,91,14,105.00
06/09/2004,04:14,1140.75,1140.75,1140.75,1140.75,13,0,13.00
06/09/2004,04:15,1140.75,1140.75,1140.50,1140.50,1,3,4.00
06/09/2004,04:16,1140.50,1140.50,1139.50,1140.00,74,458,532.00
06/09/2004,04:17,1140.25,1140.50,1140.25,1140.25,70,50,120.00
06/09/2004,04:18,1140.50,1140.50,1140.25,1140.25,4,1,5.00
06/09/2004,04:19,1140.50,1140.50,1140.50,1140.50,3,0,3.00
06/09/2004,04:20,1140.50,1140.75,1140.50,1140.75,29,0,29.00
06/09/2004,04:22,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/09/2004,04:23,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/09/2004,04:26,1140.75,1140.75,1140.50,1140.50,4,5,9.00
06/09/2004,04:27,1140.50,1140.50,1140.50,1140.50,0,2,2.00
06/09/2004,04:28,1140.75,1140.75,1140.50,1140.50,39,1,40.00
06/09/2004,04:29,1140.50,1140.75,1140.50,1140.75,6,2,8.00
06/09/2004,04:31,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/09/2004,04:32,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/09/2004,04:33,1141.00,1141.00,1141.00,1141.00,3,0,3.00
06/09/2004,04:34,1141.00,1141.00,1140.75,1140.75,1,3,4.00
06/09/2004,04:37,1140.75,1141.00,1140.75,1140.75,1,10,11.00
06/09/2004,04:40,1140.75,1140.75,1140.75,1140.75,0,57,57.00
06/09/2004,04:41,1140.75,1141.00,1140.75,1141.00,1,12,13.00
06/09/2004,04:45,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/09/2004,04:46,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/09/2004,04:47,1140.75,1140.75,1140.75,1140.75,0,20,20.00
06/09/2004,04:48,1140.75,1140.75,1140.75,1140.75,0,25,25.00
06/09/2004,04:49,1140.75,1140.75,1140.75,1140.75,0,2,2.00
06/09/2004,04:51,1140.75,1140.75,1140.75,1140.75,0,68,68.00
06/09/2004,04:52,1140.75,1140.75,1140.75,1140.75,0,3,3.00
06/09/2004,04:54,1140.75,1140.75,1140.50,1140.50,0,37,37.00
06/09/2004,04:55,1140.50,1140.50,1140.50,1140.50,0,4,4.00
06/09/2004,04:58,1140.50,1140.50,1140.50,1140.50,0,18,18.00
06/09/2004,04:59,1140.50,1140.50,1140.25,1140.25,0,2,2.00
06/09/2004,05:00,1140.25,1140.25,1140.25,1140.25,0,15,15.00
06/09/2004,05:01,1140.50,1140.50,1140.50,1140.50,57,0,57.00
06/09/2004,05:02,1140.75,1140.75,1140.75,1140.75,5,0,5.00
06/09/2004,05:03,1140.75,1140.75,1140.50,1140.50,1,2,3.00
06/09/2004,05:04,1140.50,1140.75,1140.50,1140.75,1,1,2.00
06/09/2004,05:05,1140.75,1140.75,1140.75,1140.75,249,0,249.00
06/09/2004,05:06,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/09/2004,05:08,1141.00,1141.00,1141.00,1141.00,12,0,12.00
06/09/2004,05:09,1141.00,1141.25,1141.00,1141.25,24,2,26.00
06/09/2004,05:10,1141.00,1141.00,1141.00,1141.00,0,2,2.00
06/09/2004,05:11,1141.00,1141.25,1140.75,1141.25,8,9,17.00
06/09/2004,05:12,1141.00,1141.25,1141.00,1141.00,50,3,53.00
06/09/2004,05:14,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/09/2004,05:15,1141.25,1141.25,1141.25,1141.25,5,0,5.00
06/09/2004,05:16,1141.25,1141.25,1141.25,1141.25,8,0,8.00
06/09/2004,05:19,1141.25,1141.25,1141.25,1141.25,54,0,54.00
06/09/2004,05:20,1141.25,1141.25,1141.25,1141.25,101,0,101.00
06/09/2004,05:22,1141.25,1141.50,1141.25,1141.50,94,0,94.00
06/09/2004,05:23,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/09/2004,05:24,1141.25,1141.50,1141.25,1141.50,1,11,12.00
06/09/2004,05:25,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/09/2004,05:26,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/09/2004,05:27,1141.50,1141.50,1141.50,1141.50,22,0,22.00
06/09/2004,05:28,1141.50,1141.50,1141.50,1141.50,23,0,23.00
06/09/2004,05:29,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/09/2004,05:30,1141.50,1141.50,1141.50,1141.50,6,0,6.00
06/09/2004,05:31,1141.50,1141.50,1141.50,1141.50,9,0,9.00
06/09/2004,05:32,1141.75,1141.75,1141.75,1141.75,8,0,8.00
06/09/2004,05:33,1141.50,1141.50,1141.25,1141.50,28,44,72.00
06/09/2004,05:34,1141.50,1141.50,1141.25,1141.50,4,20,24.00
06/09/2004,05:35,1141.25,1141.50,1141.25,1141.50,10,2,12.00
06/09/2004,05:36,1141.25,1141.50,1141.25,1141.25,10,55,65.00
06/09/2004,05:37,1141.00,1141.00,1141.00,1141.00,0,20,20.00
06/09/2004,05:38,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/09/2004,05:39,1141.00,1141.00,1141.00,1141.00,0,12,12.00
06/09/2004,05:42,1141.25,1141.25,1141.00,1141.00,6,74,80.00
06/09/2004,05:44,1140.75,1140.75,1140.75,1140.75,0,22,22.00
06/09/2004,05:45,1140.50,1140.75,1140.50,1140.75,1,3,4.00
06/09/2004,05:46,1140.75,1141.00,1140.50,1141.00,31,3,34.00
06/09/2004,05:47,1140.75,1140.75,1140.50,1140.50,0,3,3.00
06/09/2004,05:48,1140.50,1140.50,1140.50,1140.50,0,15,15.00
06/09/2004,05:49,1140.75,1140.75,1140.75,1140.75,2,0,2.00
06/09/2004,05:51,1140.50,1140.50,1140.50,1140.50,0,24,24.00
06/09/2004,05:52,1140.50,1140.50,1140.50,1140.50,0,6,6.00
06/09/2004,05:53,1140.50,1140.50,1140.50,1140.50,0,2,2.00
06/09/2004,05:56,1140.50,1140.50,1140.25,1140.50,6,36,42.00
06/09/2004,05:57,1140.50,1140.50,1140.25,1140.25,10,20,30.00
06/09/2004,05:58,1140.50,1140.50,1140.50,1140.50,5,0,5.00
06/09/2004,05:59,1140.50,1140.50,1140.50,1140.50,18,0,18.00
06/09/2004,06:00,1140.50,1140.50,1140.50,1140.50,16,0,16.00
06/09/2004,06:01,1140.50,1140.50,1140.50,1140.50,37,0,37.00
06/09/2004,06:02,1140.50,1140.50,1140.50,1140.50,20,0,20.00
06/09/2004,06:03,1140.50,1140.50,1140.50,1140.50,100,0,100.00
06/09/2004,06:04,1140.50,1140.50,1140.50,1140.50,60,0,60.00
06/09/2004,06:06,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/09/2004,06:07,1140.50,1140.50,1140.50,1140.50,60,0,60.00
06/09/2004,06:08,1140.50,1140.50,1140.50,1140.50,8,0,8.00
06/09/2004,06:09,1140.50,1140.50,1140.50,1140.50,33,0,33.00
06/09/2004,06:10,1140.50,1140.50,1140.50,1140.50,39,0,39.00
06/09/2004,06:12,1140.50,1140.50,1140.50,1140.50,1,0,1.00
06/09/2004,06:13,1140.50,1140.50,1140.50,1140.50,16,0,16.00
06/09/2004,06:14,1140.50,1140.50,1140.25,1140.25,2,10,12.00
06/09/2004,06:15,1140.50,1140.50,1140.25,1140.25,5,1,6.00
06/09/2004,06:17,1140.50,1140.50,1140.50,1140.50,79,0,79.00
06/09/2004,06:18,1140.50,1140.50,1140.50,1140.50,7,0,7.00
06/09/2004,06:19,1140.50,1140.50,1140.50,1140.50,19,0,19.00
06/09/2004,06:20,1140.50,1140.50,1140.50,1140.50,23,0,23.00
06/09/2004,06:21,1140.50,1140.75,1140.50,1140.50,7,16,23.00
06/09/2004,06:22,1140.50,1140.50,1140.25,1140.50,2,11,13.00
06/09/2004,06:23,1140.25,1140.25,1140.25,1140.25,0,5,5.00
06/09/2004,06:24,1140.25,1140.50,1140.25,1140.50,3,1,4.00
06/09/2004,06:26,1140.25,1140.25,1140.25,1140.25,0,1,1.00
06/09/2004,06:27,1140.50,1140.50,1140.25,1140.25,3,22,25.00
06/09/2004,06:28,1140.25,1140.25,1140.25,1140.25,0,9,9.00
06/09/2004,06:29,1140.25,1140.25,1140.25,1140.25,0,10,10.00
06/09/2004,06:30,1140.25,1140.25,1140.00,1140.00,0,128,128.00
06/09/2004,06:31,1140.00,1140.25,1140.00,1140.25,1,34,35.00
06/09/2004,06:32,1140.25,1140.25,1140.00,1140.00,5,10,15.00
06/09/2004,06:33,1140.25,1140.25,1140.00,1140.00,1,63,64.00
06/09/2004,06:34,1140.00,1140.25,1140.00,1140.00,5,33,38.00
06/09/2004,06:35,1140.00,1140.00,1139.75,1139.75,1,257,258.00
06/09/2004,06:36,1139.75,1140.00,1139.75,1139.75,1,12,13.00
06/09/2004,06:37,1139.75,1139.75,1139.00,1139.25,86,376,462.00
06/09/2004,06:38,1139.25,1139.25,1138.75,1139.00,51,273,324.00
06/09/2004,06:39,1139.00,1139.00,1139.00,1139.00,59,0,59.00
06/09/2004,06:40,1139.00,1139.25,1139.00,1139.25,148,0,148.00
06/09/2004,06:41,1139.25,1139.50,1139.25,1139.50,81,6,87.00
06/09/2004,06:42,1139.50,1139.50,1139.25,1139.25,1,6,7.00
06/09/2004,06:43,1139.25,1139.50,1139.00,1139.25,11,33,44.00
06/09/2004,06:44,1139.25,1139.25,1139.00,1139.00,22,7,29.00
06/09/2004,06:45,1139.25,1139.25,1139.00,1139.00,1,117,118.00
06/09/2004,06:46,1139.00,1139.25,1139.00,1139.25,112,121,233.00
06/09/2004,06:47,1139.25,1139.25,1139.00,1139.00,19,13,32.00
06/09/2004,06:48,1139.00,1139.00,1138.75,1139.00,1,63,64.00
06/09/2004,06:49,1139.00,1139.25,1139.00,1139.25,47,0,47.00
06/09/2004,06:50,1139.25,1139.50,1139.00,1139.50,32,1,33.00
06/09/2004,06:51,1139.00,1139.25,1139.00,1139.25,3,3,6.00
06/09/2004,06:52,1139.50,1139.50,1139.25,1139.25,1,8,9.00
06/09/2004,06:53,1139.25,1139.50,1139.25,1139.25,3,10,13.00
06/09/2004,06:54,1139.25,1139.50,1139.25,1139.50,8,3,11.00
06/09/2004,06:55,1139.25,1139.25,1139.00,1139.25,2,104,106.00
06/09/2004,06:56,1139.00,1139.00,1138.75,1139.00,2,21,23.00
06/09/2004,06:57,1139.00,1139.00,1139.00,1139.00,3,0,3.00
06/09/2004,06:58,1139.00,1139.00,1138.75,1138.75,2,124,126.00
06/09/2004,06:59,1138.75,1139.00,1138.75,1138.75,1,44,45.00
06/09/2004,07:00,1138.75,1138.75,1138.75,1138.75,0,166,166.00
06/09/2004,07:01,1138.75,1139.00,1138.75,1138.75,2,17,19.00
06/09/2004,07:02,1139.00,1139.00,1138.75,1138.75,13,137,150.00
06/09/2004,07:03,1138.75,1139.00,1138.50,1138.75,34,45,79.00
06/09/2004,07:04,1138.50,1138.75,1138.50,1138.75,1,9,10.00
06/09/2004,07:05,1138.75,1138.75,1138.75,1138.75,30,0,30.00
06/09/2004,07:06,1138.75,1138.75,1138.50,1138.75,14,2,16.00
06/09/2004,07:07,1138.75,1139.00,1138.75,1139.00,10,5,15.00
06/09/2004,07:08,1139.00,1139.00,1138.75,1139.00,12,2,14.00
06/09/2004,07:09,1138.75,1139.00,1138.75,1139.00,2,3,5.00
06/09/2004,07:10,1139.00,1139.00,1138.75,1139.00,138,4,142.00
06/09/2004,07:11,1139.00,1139.00,1139.00,1139.00,18,0,18.00
06/09/2004,07:12,1139.00,1139.00,1138.75,1139.00,6,1,7.00
06/09/2004,07:13,1139.00,1139.00,1139.00,1139.00,38,0,38.00
06/09/2004,07:14,1139.00,1139.25,1139.00,1139.25,13,0,13.00
06/09/2004,07:15,1139.00,1139.00,1139.00,1139.00,0,44,44.00
06/09/2004,07:16,1139.00,1139.25,1138.75,1139.25,20,29,49.00
06/09/2004,07:17,1139.00,1139.25,1139.00,1139.00,1,5,6.00
06/09/2004,07:18,1139.00,1139.25,1139.00,1139.25,10,4,14.00
06/09/2004,07:19,1139.25,1139.25,1139.00,1139.00,2,32,34.00
06/09/2004,07:20,1139.00,1139.25,1139.00,1139.00,1,21,22.00
06/09/2004,07:21,1139.00,1139.00,1139.00,1139.00,0,2,2.00
06/09/2004,07:22,1139.25,1139.25,1139.25,1139.25,21,0,21.00
06/09/2004,07:23,1139.25,1139.25,1139.00,1139.25,4,2,6.00
06/09/2004,07:24,1139.00,1139.00,1138.75,1139.00,20,266,286.00
06/09/2004,07:25,1139.00,1139.25,1139.00,1139.00,131,2,133.00
06/09/2004,07:26,1139.00,1139.00,1138.75,1138.75,0,103,103.00
06/09/2004,07:27,1138.75,1139.00,1138.75,1139.00,8,1,9.00
06/09/2004,07:28,1139.00,1139.00,1139.00,1139.00,5,0,5.00
06/09/2004,07:29,1139.00,1139.00,1138.75,1138.75,9,7,16.00
06/09/2004,07:30,1138.75,1138.75,1138.75,1138.75,0,105,105.00
06/09/2004,07:31,1139.00,1139.00,1138.75,1139.00,5,26,31.00
06/09/2004,07:32,1138.75,1139.00,1138.75,1139.00,2,13,15.00
06/09/2004,07:33,1139.00,1139.00,1138.75,1139.00,31,1,32.00
06/09/2004,07:34,1139.00,1139.00,1138.50,1138.50,5,55,60.00
06/09/2004,07:35,1138.75,1138.75,1138.50,1138.75,18,2,20.00
06/09/2004,07:36,1138.75,1138.75,1138.75,1138.75,42,0,42.00
06/09/2004,07:37,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/09/2004,07:38,1138.75,1138.75,1138.50,1138.75,76,101,177.00
06/09/2004,07:39,1138.50,1138.75,1138.50,1138.50,4,31,35.00
06/09/2004,07:40,1138.75,1138.75,1138.50,1138.50,105,1,106.00
06/09/2004,07:41,1138.50,1138.75,1138.50,1138.75,91,24,115.00
06/09/2004,07:42,1138.75,1139.00,1138.50,1138.75,123,12,135.00
06/09/2004,07:43,1138.75,1139.00,1138.75,1139.00,6,29,35.00
06/09/2004,07:44,1139.00,1139.00,1139.00,1139.00,1,0,1.00
06/09/2004,07:45,1139.00,1139.25,1138.75,1139.00,133,56,189.00
06/09/2004,07:46,1139.00,1139.00,1138.50,1138.75,68,512,580.00
06/09/2004,07:47,1138.50,1138.50,1138.25,1138.50,74,280,354.00
06/09/2004,07:48,1138.50,1138.50,1138.25,1138.25,41,1,42.00
06/09/2004,07:49,1138.50,1138.50,1138.50,1138.50,64,0,64.00
06/09/2004,07:50,1138.75,1138.75,1138.50,1138.75,54,5,59.00
06/09/2004,07:51,1139.00,1139.00,1139.00,1139.00,139,0,139.00
06/09/2004,07:52,1139.00,1139.25,1139.00,1139.00,33,98,131.00
06/09/2004,07:53,1139.00,1139.00,1139.00,1139.00,0,86,86.00
06/09/2004,07:54,1139.25,1139.25,1139.00,1139.00,2,2,4.00
06/09/2004,07:56,1139.00,1139.00,1139.00,1139.00,0,36,36.00
06/09/2004,07:57,1139.00,1139.25,1139.00,1139.00,2,93,95.00
06/09/2004,07:58,1139.00,1139.25,1139.00,1139.25,1,5,6.00
06/09/2004,07:59,1139.25,1139.25,1139.00,1139.00,57,64,121.00
06/09/2004,08:00,1139.00,1139.25,1139.00,1139.00,27,47,74.00
06/09/2004,08:01,1139.00,1139.25,1139.00,1139.00,20,43,63.00
06/09/2004,08:03,1139.25,1139.25,1139.00,1139.25,34,37,71.00
06/09/2004,08:04,1139.25,1139.25,1139.25,1139.25,41,0,41.00
06/09/2004,08:05,1139.50,1139.50,1139.00,1139.25,8,13,21.00
06/09/2004,08:06,1139.25,1139.25,1139.00,1139.00,6,1,7.00
06/09/2004,08:07,1139.25,1139.25,1139.00,1139.25,3,4,7.00
06/09/2004,08:08,1139.25,1139.25,1139.25,1139.25,4,0,4.00
06/09/2004,08:09,1139.25,1139.25,1139.25,1139.25,13,0,13.00
06/09/2004,08:10,1139.25,1139.25,1139.25,1139.25,50,0,50.00
06/09/2004,08:11,1139.25,1139.50,1139.25,1139.25,3,71,74.00
06/09/2004,08:12,1139.25,1139.25,1139.00,1139.25,1,5,6.00
06/09/2004,08:13,1139.25,1139.25,1139.25,1139.25,8,0,8.00
06/09/2004,08:14,1139.25,1139.50,1139.25,1139.25,3,16,19.00
06/09/2004,08:15,1139.00,1139.25,1139.00,1139.00,17,58,75.00
06/09/2004,08:16,1139.00,1139.25,1139.00,1139.00,9,12,21.00
06/09/2004,08:17,1139.00,1139.00,1139.00,1139.00,0,7,7.00
06/09/2004,08:18,1139.25,1139.25,1139.00,1139.00,2,102,104.00
06/09/2004,08:19,1139.00,1139.00,1138.75,1139.00,3,76,79.00
06/09/2004,08:20,1139.00,1139.00,1139.00,1139.00,25,0,25.00
06/09/2004,08:21,1139.00,1139.00,1139.00,1139.00,2,0,2.00
06/09/2004,08:22,1138.75,1139.00,1138.75,1139.00,134,6,140.00
06/09/2004,08:23,1139.00,1139.25,1139.00,1139.00,54,4,58.00
06/09/2004,08:24,1139.00,1139.25,1139.00,1139.25,2,8,10.00
06/09/2004,08:25,1139.25,1139.25,1139.00,1139.00,1,206,207.00
06/09/2004,08:26,1138.75,1139.00,1138.75,1139.00,117,12,129.00
06/09/2004,08:27,1139.00,1139.00,1139.00,1139.00,27,0,27.00
06/09/2004,08:28,1139.00,1139.00,1138.75,1138.75,55,144,199.00
06/09/2004,08:29,1138.75,1139.00,1138.50,1138.50,270,164,434.00
06/09/2004,08:30,1138.75,1139.00,1138.50,1138.75,944,836,1780.00
06/09/2004,08:31,1138.75,1139.00,1138.50,1138.75,660,1413,2073.00
06/09/2004,08:32,1138.75,1138.75,1138.50,1138.75,254,644,898.00
06/09/2004,08:33,1138.50,1138.75,1138.00,1138.25,303,2259,2562.00
06/09/2004,08:34,1138.00,1138.50,1138.00,1138.25,2030,1972,4002.00
06/09/2004,08:35,1138.25,1138.75,1137.75,1138.75,1491,1474,2965.00
06/09/2004,08:36,1138.75,1139.25,1138.50,1139.25,2703,370,3073.00
06/09/2004,08:37,1139.00,1139.25,1139.00,1139.00,876,624,1500.00
06/09/2004,08:38,1139.25,1139.25,1138.25,1138.50,586,1902,2488.00
06/09/2004,08:39,1138.25,1139.00,1138.25,1139.00,769,58,827.00
06/09/2004,08:40,1138.75,1139.25,1138.75,1139.00,424,534,958.00
06/09/2004,08:41,1138.75,1139.25,1138.50,1139.00,1598,1656,3254.00
06/09/2004,08:42,1139.00,1139.75,1138.75,1139.75,2444,230,2674.00
06/09/2004,08:43,1139.75,1140.50,1139.50,1139.75,3236,1860,5096.00
06/09/2004,08:44,1139.75,1140.25,1139.50,1139.75,1177,867,2044.00
06/09/2004,08:45,1139.50,1139.75,1139.25,1139.50,657,1057,1714.00
06/09/2004,08:46,1139.50,1139.75,1139.25,1139.75,312,582,894.00
06/09/2004,08:47,1139.50,1139.75,1139.00,1139.25,241,1306,1547.00
06/09/2004,08:48,1139.00,1139.75,1139.00,1139.75,1780,666,2446.00
06/09/2004,08:49,1139.75,1140.00,1139.50,1140.00,1580,21,1601.00
06/09/2004,08:50,1140.00,1140.00,1139.50,1139.50,1189,240,1429.00
06/09/2004,08:51,1139.75,1139.75,1139.25,1139.25,164,2131,2295.00
06/09/2004,08:52,1139.25,1140.00,1139.25,1139.75,909,151,1060.00
06/09/2004,08:53,1139.75,1139.75,1139.50,1139.75,327,642,969.00
06/09/2004,08:54,1139.75,1139.75,1139.25,1139.75,273,694,967.00
06/09/2004,08:55,1139.50,1139.75,1139.25,1139.25,116,712,828.00
06/09/2004,08:56,1139.25,1140.00,1139.25,1139.75,1076,968,2044.00
06/09/2004,08:57,1139.75,1139.75,1139.00,1139.25,107,943,1050.00
06/09/2004,08:58,1139.00,1139.25,1138.75,1139.00,869,2167,3036.00
06/09/2004,08:59,1139.00,1139.00,1138.75,1138.75,44,93,137.00
06/09/2004,09:00,1138.75,1139.00,1138.50,1138.75,792,881,1673.00
06/09/2004,09:01,1138.75,1139.00,1138.50,1138.75,738,744,1482.00
06/09/2004,09:02,1138.75,1139.25,1138.50,1138.75,933,826,1759.00
06/09/2004,09:03,1138.75,1139.25,1138.75,1139.00,291,35,326.00
06/09/2004,09:04,1139.00,1139.25,1139.00,1139.00,51,39,90.00
06/09/2004,09:05,1139.00,1139.25,1138.75,1139.00,706,1533,2239.00
06/09/2004,09:06,1139.00,1139.00,1138.75,1139.00,696,719,1415.00
06/09/2004,09:07,1139.00,1139.00,1138.00,1138.00,1017,2987,4004.00
06/09/2004,09:08,1138.00,1138.50,1137.75,1138.25,1180,780,1960.00
06/09/2004,09:09,1138.50,1138.50,1137.50,1137.75,1946,3886,5832.00
06/09/2004,09:10,1137.75,1138.25,1137.50,1138.00,1317,1228,2545.00
06/09/2004,09:11,1138.00,1138.00,1137.50,1138.00,303,306,609.00
06/09/2004,09:12,1138.00,1138.00,1137.25,1137.75,715,1390,2105.00
06/09/2004,09:13,1137.75,1138.00,1137.50,1138.00,592,224,816.00
06/09/2004,09:14,1138.00,1138.00,1137.75,1137.75,57,144,201.00
06/09/2004,09:15,1137.75,1138.25,1137.75,1138.00,778,379,1157.00
06/09/2004,09:16,1138.25,1138.25,1138.00,1138.25,1490,233,1723.00
06/09/2004,09:17,1138.00,1138.50,1138.00,1138.25,742,455,1197.00
06/09/2004,09:18,1138.50,1138.75,1138.25,1138.50,801,328,1129.00
06/09/2004,09:19,1138.25,1138.50,1138.00,1138.25,167,698,865.00
06/09/2004,09:20,1138.25,1138.50,1138.00,1138.25,713,457,1170.00
06/09/2004,09:21,1138.25,1138.75,1138.25,1138.50,835,425,1260.00
06/09/2004,09:22,1138.50,1139.00,1138.50,1139.00,949,185,1134.00
06/09/2004,09:23,1139.00,1139.00,1138.50,1138.75,799,259,1058.00
06/09/2004,09:24,1138.75,1139.00,1138.50,1138.50,597,143,740.00
06/09/2004,09:25,1138.75,1139.00,1138.75,1139.00,318,30,348.00
06/09/2004,09:26,1139.00,1139.00,1138.50,1138.75,1005,159,1164.00
06/09/2004,09:27,1138.50,1138.75,1137.50,1137.75,1210,2840,4050.00
06/09/2004,09:28,1137.75,1138.00,1137.00,1137.50,1039,2509,3548.00
06/09/2004,09:29,1137.50,1137.75,1137.25,1137.50,1196,691,1887.00
06/09/2004,09:30,1137.25,1137.75,1137.25,1137.50,464,41,505.00
06/09/2004,09:31,1137.50,1137.75,1136.75,1137.00,1147,2928,4075.00
06/09/2004,09:32,1137.00,1137.50,1136.75,1137.50,904,1411,2315.00
06/09/2004,09:33,1137.25,1138.00,1137.25,1138.00,2875,677,3552.00
06/09/2004,09:34,1137.75,1138.00,1137.50,1137.50,251,569,820.00
06/09/2004,09:35,1137.75,1138.00,1137.50,1138.00,686,118,804.00
06/09/2004,09:36,1138.00,1138.00,1137.25,1137.50,336,937,1273.00
06/09/2004,09:37,1137.25,1138.00,1137.25,1138.00,958,308,1266.00
06/09/2004,09:38,1137.75,1138.50,1137.75,1138.25,1818,1192,3010.00
06/09/2004,09:39,1138.25,1138.25,1138.00,1138.25,361,73,434.00
06/09/2004,09:40,1138.25,1138.25,1137.50,1137.75,658,1134,1792.00
06/09/2004,09:41,1137.75,1138.00,1137.50,1137.50,371,805,1176.00
06/09/2004,09:42,1137.50,1137.75,1137.00,1137.75,852,965,1817.00
06/09/2004,09:43,1137.75,1138.00,1137.50,1138.00,1447,845,2292.00
06/09/2004,09:44,1137.75,1137.75,1136.50,1136.75,300,3719,4019.00
06/09/2004,09:45,1137.00,1137.25,1136.75,1136.75,1701,1096,2797.00
06/09/2004,09:46,1136.75,1137.25,1136.75,1137.00,739,501,1240.00
06/09/2004,09:47,1137.25,1137.25,1136.50,1136.50,207,1552,1759.00
06/09/2004,09:48,1136.50,1137.00,1136.25,1136.75,3469,3262,6731.00
06/09/2004,09:49,1136.75,1136.75,1136.00,1136.25,519,2750,3269.00
06/09/2004,09:50,1136.00,1136.50,1136.00,1136.25,921,1562,2483.00
06/09/2004,09:51,1136.25,1136.50,1135.75,1135.75,2158,3934,6092.00
06/09/2004,09:52,1135.75,1136.00,1135.50,1135.75,737,1570,2307.00
06/09/2004,09:53,1135.75,1136.25,1135.75,1136.00,685,930,1615.00
06/09/2004,09:54,1136.25,1136.25,1136.00,1136.25,343,104,447.00
06/09/2004,09:55,1136.25,1136.25,1136.00,1136.00,147,92,239.00
06/09/2004,09:56,1136.25,1136.25,1135.75,1136.00,343,1101,1444.00
06/09/2004,09:57,1136.00,1136.00,1135.75,1136.00,170,1438,1608.00
06/09/2004,09:58,1135.75,1136.00,1135.75,1135.75,31,403,434.00
06/09/2004,09:59,1135.75,1136.00,1135.75,1135.75,119,1157,1276.00
06/09/2004,10:00,1135.75,1136.00,1135.75,1136.00,134,863,997.00
06/09/2004,10:01,1135.75,1136.25,1135.75,1136.25,1214,211,1425.00
06/09/2004,10:02,1136.25,1136.50,1136.00,1136.50,2147,83,2230.00
06/09/2004,10:03,1136.25,1136.50,1136.25,1136.50,182,712,894.00
06/09/2004,10:04,1136.50,1136.50,1136.25,1136.50,658,60,718.00
06/09/2004,10:05,1136.50,1136.75,1136.50,1136.50,355,164,519.00
06/09/2004,10:06,1136.75,1137.00,1136.50,1136.50,1053,557,1610.00
06/09/2004,10:07,1136.50,1136.75,1136.25,1136.50,500,380,880.00
06/09/2004,10:08,1136.75,1136.75,1136.25,1136.50,161,175,336.00
06/09/2004,10:09,1136.50,1136.75,1136.50,1136.50,12,312,324.00
06/09/2004,10:10,1136.50,1136.75,1136.25,1136.50,244,103,347.00
06/09/2004,10:11,1136.75,1136.75,1136.00,1136.25,183,876,1059.00
06/09/2004,10:12,1136.25,1136.25,1136.00,1136.25,283,319,602.00
06/09/2004,10:13,1136.00,1136.50,1135.50,1135.50,1300,2153,3453.00
06/09/2004,10:14,1135.50,1136.00,1135.25,1135.50,1624,2338,3962.00
06/09/2004,10:15,1135.50,1135.75,1134.50,1135.00,1533,4767,6300.00
06/09/2004,10:16,1134.75,1135.25,1134.50,1135.00,1461,1682,3143.00
06/09/2004,10:17,1135.00,1135.25,1134.75,1135.00,1074,68,1142.00
06/09/2004,10:18,1135.25,1135.25,1135.00,1135.25,913,55,968.00
06/09/2004,10:19,1135.25,1135.25,1134.50,1135.00,978,1233,2211.00
06/09/2004,10:20,1135.00,1135.00,1134.75,1135.00,106,498,604.00
06/09/2004,10:21,1134.75,1135.25,1134.75,1135.25,764,107,871.00
06/09/2004,10:22,1135.25,1135.50,1135.00,1135.25,523,78,601.00
06/09/2004,10:23,1135.00,1135.50,1135.00,1135.50,508,75,583.00
06/09/2004,10:24,1135.50,1135.50,1135.25,1135.50,946,23,969.00
06/09/2004,10:25,1135.50,1135.50,1135.25,1135.50,278,33,311.00
06/09/2004,10:26,1135.50,1135.50,1135.00,1135.00,171,1292,1463.00
06/09/2004,10:27,1135.00,1135.25,1135.00,1135.00,372,273,645.00
06/09/2004,10:28,1135.00,1135.50,1134.75,1135.00,180,615,795.00
06/09/2004,10:29,1134.75,1135.25,1134.75,1134.75,192,124,316.00
06/09/2004,10:30,1134.75,1135.25,1134.75,1135.00,493,347,840.00
06/09/2004,10:31,1135.00,1135.25,1135.00,1135.25,1046,27,1073.00
06/09/2004,10:32,1135.25,1135.50,1135.00,1135.50,1415,169,1584.00
06/09/2004,10:33,1135.50,1135.75,1135.25,1135.50,546,283,829.00
06/09/2004,10:34,1135.50,1136.00,1135.50,1135.75,1227,174,1401.00
06/09/2004,10:35,1135.75,1136.25,1135.75,1136.00,1437,251,1688.00
06/09/2004,10:36,1136.00,1136.00,1135.75,1135.75,542,18,560.00
06/09/2004,10:37,1136.00,1136.00,1135.75,1136.00,81,48,129.00
06/09/2004,10:38,1135.75,1136.00,1135.50,1135.75,91,1166,1257.00
06/09/2004,10:39,1135.75,1135.75,1135.50,1135.50,58,24,82.00
06/09/2004,10:40,1135.50,1135.50,1135.25,1135.50,224,455,679.00
06/09/2004,10:41,1135.50,1135.75,1135.50,1135.75,52,39,91.00
06/09/2004,10:42,1135.50,1135.75,1135.50,1135.75,238,77,315.00
06/09/2004,10:43,1135.50,1135.75,1135.25,1135.25,121,284,405.00
06/09/2004,10:44,1135.50,1135.50,1134.75,1134.75,110,1739,1849.00
06/09/2004,10:45,1134.75,1135.25,1134.75,1135.25,633,52,685.00
06/09/2004,10:46,1135.25,1135.25,1135.00,1135.25,170,36,206.00
06/09/2004,10:47,1135.00,1135.25,1134.75,1135.25,69,752,821.00
06/09/2004,10:48,1135.25,1135.50,1134.75,1134.75,1090,856,1946.00
06/09/2004,10:49,1134.75,1135.50,1134.50,1135.00,532,1594,2126.00
06/09/2004,10:50,1135.00,1135.75,1134.75,1135.50,1422,502,1924.00
06/09/2004,10:51,1135.50,1135.50,1135.00,1135.25,38,532,570.00
06/09/2004,10:52,1135.25,1135.50,1135.00,1135.25,499,72,571.00
06/09/2004,10:53,1135.25,1135.75,1135.25,1135.50,263,70,333.00
06/09/2004,10:54,1135.50,1136.00,1135.50,1136.00,854,147,1001.00
06/09/2004,10:55,1136.00,1136.00,1135.75,1135.75,109,643,752.00
06/09/2004,10:56,1135.75,1136.00,1135.75,1136.00,82,55,137.00
06/09/2004,10:57,1136.00,1136.00,1135.50,1135.50,70,711,781.00
06/09/2004,10:58,1135.50,1135.75,1135.50,1135.50,34,659,693.00
06/09/2004,10:59,1135.50,1136.00,1135.50,1135.75,332,65,397.00
06/09/2004,11:00,1135.75,1136.00,1135.50,1135.75,264,178,442.00
06/09/2004,11:01,1135.75,1136.00,1135.75,1135.75,33,100,133.00
06/09/2004,11:02,1135.75,1136.00,1135.75,1135.75,187,29,216.00
06/09/2004,11:03,1135.75,1136.00,1135.75,1135.75,407,18,425.00
06/09/2004,11:04,1136.00,1136.00,1135.50,1135.50,46,705,751.00
06/09/2004,11:05,1135.75,1135.75,1135.25,1135.25,341,400,741.00
06/09/2004,11:06,1135.25,1135.50,1135.25,1135.50,69,58,127.00
06/09/2004,11:07,1135.25,1135.50,1134.75,1134.75,82,1332,1414.00
06/09/2004,11:08,1134.75,1135.00,1134.50,1134.75,854,1454,2308.00
06/09/2004,11:09,1134.75,1134.75,1134.50,1134.50,139,992,1131.00
06/09/2004,11:10,1134.75,1135.00,1134.50,1134.75,335,86,421.00
06/09/2004,11:11,1135.00,1135.00,1134.50,1134.75,359,641,1000.00
06/09/2004,11:12,1134.75,1135.00,1134.75,1135.00,207,105,312.00
06/09/2004,11:13,1135.00,1135.00,1134.75,1135.00,36,8,44.00
06/09/2004,11:14,1135.00,1135.00,1134.50,1135.00,135,413,548.00
06/09/2004,11:15,1135.00,1135.00,1134.25,1134.25,175,2434,2609.00
06/09/2004,11:16,1134.50,1134.75,1134.50,1134.75,767,366,1133.00
06/09/2004,11:17,1134.75,1134.75,1134.25,1134.25,30,704,734.00
06/09/2004,11:18,1134.25,1134.75,1134.00,1134.75,1174,1531,2705.00
06/09/2004,11:19,1134.75,1135.00,1134.50,1134.75,725,61,786.00
06/09/2004,11:20,1135.00,1135.50,1134.75,1135.25,1415,116,1531.00
06/09/2004,11:21,1135.25,1135.50,1135.00,1135.00,118,504,622.00
06/09/2004,11:22,1135.25,1135.25,1134.50,1134.75,163,914,1077.00
06/09/2004,11:23,1135.00,1135.25,1134.75,1134.75,562,162,724.00
06/09/2004,11:24,1134.75,1135.00,1134.75,1134.75,32,257,289.00
06/09/2004,11:25,1135.00,1135.25,1134.75,1135.25,217,152,369.00
06/09/2004,11:26,1135.00,1135.25,1135.00,1135.25,813,38,851.00
06/09/2004,11:27,1135.00,1135.50,1135.00,1135.50,550,111,661.00
06/09/2004,11:28,1135.50,1135.50,1135.25,1135.25,92,37,129.00
06/09/2004,11:29,1135.50,1135.75,1135.00,1135.75,1752,401,2153.00
06/09/2004,11:30,1135.75,1135.75,1135.50,1135.75,277,460,737.00
06/09/2004,11:31,1135.75,1135.75,1135.50,1135.75,108,87,195.00
06/09/2004,11:32,1135.50,1135.75,1135.50,1135.75,48,35,83.00
06/09/2004,11:33,1135.75,1135.75,1135.25,1135.50,116,413,529.00
06/09/2004,11:34,1135.50,1135.50,1135.25,1135.50,445,15,460.00
06/09/2004,11:35,1135.50,1135.75,1135.50,1135.50,61,39,100.00
06/09/2004,11:36,1135.50,1135.50,1135.25,1135.25,1,163,164.00
06/09/2004,11:37,1135.25,1135.50,1135.00,1135.50,52,355,407.00
06/09/2004,11:38,1135.25,1136.00,1135.25,1136.00,948,54,1002.00
06/09/2004,11:39,1136.00,1136.00,1135.50,1135.75,46,196,242.00
06/09/2004,11:40,1135.75,1135.75,1135.50,1135.50,18,29,47.00
06/09/2004,11:41,1135.50,1135.75,1135.50,1135.75,3,2,5.00
06/09/2004,11:42,1135.75,1135.75,1135.50,1135.75,75,3,78.00
06/09/2004,11:43,1135.75,1135.75,1135.25,1135.25,44,421,465.00
06/09/2004,11:44,1135.50,1135.75,1135.25,1135.50,258,22,280.00
06/09/2004,11:45,1135.50,1135.75,1135.50,1135.50,25,32,57.00
06/09/2004,11:46,1135.75,1135.75,1135.50,1135.50,21,17,38.00
06/09/2004,11:47,1135.50,1135.50,1135.00,1135.25,30,791,821.00
06/09/2004,11:48,1135.00,1135.25,1134.75,1135.00,236,1081,1317.00
06/09/2004,11:49,1134.75,1135.25,1134.75,1135.00,1141,285,1426.00
06/09/2004,11:50,1134.75,1135.00,1134.75,1135.00,392,42,434.00
06/09/2004,11:51,1135.00,1135.25,1135.00,1135.00,311,19,330.00
06/09/2004,11:52,1135.25,1135.25,1135.00,1135.00,78,138,216.00
06/09/2004,11:53,1135.25,1136.00,1135.00,1135.50,1990,172,2162.00
06/09/2004,11:54,1135.75,1136.00,1135.50,1135.75,540,377,917.00
06/09/2004,11:55,1135.75,1135.75,1135.50,1135.75,91,5,96.00
06/09/2004,11:56,1135.75,1135.75,1135.50,1135.75,310,8,318.00
06/09/2004,11:57,1135.75,1135.75,1135.50,1135.50,45,467,512.00
06/09/2004,11:58,1135.50,1135.75,1135.50,1135.50,24,200,224.00
06/09/2004,11:59,1135.75,1136.00,1135.50,1135.75,269,94,363.00
06/09/2004,12:00,1135.75,1136.00,1135.75,1135.75,68,159,227.00
06/09/2004,12:01,1136.00,1136.00,1135.75,1136.00,173,2,175.00
06/09/2004,12:02,1136.00,1136.25,1135.75,1136.00,568,336,904.00
06/09/2004,12:03,1136.25,1136.25,1136.00,1136.25,63,75,138.00
06/09/2004,12:04,1136.25,1136.50,1136.00,1136.25,684,337,1021.00
06/09/2004,12:05,1136.25,1136.50,1136.00,1136.50,195,435,630.00
06/09/2004,12:06,1136.25,1136.50,1136.25,1136.50,34,147,181.00
06/09/2004,12:07,1136.25,1136.50,1136.00,1136.25,69,853,922.00
06/09/2004,12:08,1136.25,1136.25,1136.00,1136.00,1,314,315.00
06/09/2004,12:09,1136.00,1136.00,1135.75,1135.75,17,68,85.00
06/09/2004,12:10,1135.75,1136.25,1135.75,1136.00,412,201,613.00
06/09/2004,12:11,1135.75,1136.00,1135.50,1135.50,75,448,523.00
06/09/2004,12:12,1135.50,1135.75,1135.50,1135.75,52,111,163.00
06/09/2004,12:13,1135.50,1135.75,1135.50,1135.75,55,16,71.00
06/09/2004,12:14,1135.75,1136.00,1135.50,1135.75,309,101,410.00
06/09/2004,12:15,1136.00,1136.00,1135.75,1135.75,7,5,12.00
06/09/2004,12:16,1135.75,1136.00,1135.75,1136.00,365,45,410.00
06/09/2004,12:17,1136.00,1136.25,1136.00,1136.00,303,71,374.00
06/09/2004,12:18,1136.25,1136.25,1136.00,1136.00,197,406,603.00
06/09/2004,12:19,1135.75,1136.00,1135.25,1135.25,20,476,496.00
06/09/2004,12:20,1135.25,1135.75,1135.25,1135.75,523,55,578.00
06/09/2004,12:21,1135.75,1135.75,1135.25,1135.50,247,440,687.00
06/09/2004,12:22,1135.50,1135.75,1135.50,1135.50,108,57,165.00
06/09/2004,12:23,1135.50,1135.75,1135.00,1135.00,55,1083,1138.00
06/09/2004,12:24,1135.00,1135.50,1135.00,1135.50,566,864,1430.00
06/09/2004,12:25,1135.50,1136.00,1135.50,1135.75,110,335,445.00
06/09/2004,12:26,1135.50,1135.75,1135.50,1135.75,15,8,23.00
06/09/2004,12:27,1135.50,1135.75,1135.50,1135.75,118,26,144.00
06/09/2004,12:28,1135.50,1135.75,1135.50,1135.50,28,320,348.00
06/09/2004,12:29,1135.50,1135.50,1135.25,1135.50,36,30,66.00
06/09/2004,12:30,1135.25,1135.50,1135.25,1135.25,93,623,716.00
06/09/2004,12:31,1135.25,1135.50,1135.25,1135.50,203,4,207.00
06/09/2004,12:32,1135.25,1135.50,1135.00,1135.25,18,556,574.00
06/09/2004,12:33,1135.25,1135.50,1134.75,1134.75,3,1077,1080.00
06/09/2004,12:34,1134.75,1135.00,1134.75,1134.75,47,1087,1134.00
06/09/2004,12:35,1134.50,1135.00,1134.50,1134.75,606,835,1441.00
06/09/2004,12:36,1134.75,1135.25,1134.75,1135.00,416,87,503.00
06/09/2004,12:37,1135.00,1135.50,1134.75,1134.75,547,681,1228.00
06/09/2004,12:38,1134.75,1135.25,1134.50,1135.00,242,561,803.00
06/09/2004,12:39,1135.00,1135.25,1134.50,1135.00,351,342,693.00
06/09/2004,12:40,1135.00,1135.00,1134.25,1134.50,721,999,1720.00
06/09/2004,12:41,1134.50,1134.50,1133.75,1134.25,1300,3833,5133.00
06/09/2004,12:42,1134.00,1134.25,1133.75,1133.75,131,1145,1276.00
06/09/2004,12:43,1134.00,1134.00,1133.50,1133.50,483,1361,1844.00
06/09/2004,12:44,1133.50,1133.75,1133.50,1133.75,97,1576,1673.00
06/09/2004,12:45,1133.75,1134.25,1133.50,1133.75,845,416,1261.00
06/09/2004,12:46,1133.75,1134.25,1133.75,1134.00,1064,311,1375.00
06/09/2004,12:47,1134.00,1134.25,1134.00,1134.25,237,137,374.00
06/09/2004,12:48,1134.25,1134.25,1133.75,1133.75,105,685,790.00
06/09/2004,12:49,1133.75,1134.00,1133.75,1133.75,42,426,468.00
06/09/2004,12:50,1133.75,1134.00,1133.50,1133.75,318,591,909.00
06/09/2004,12:51,1133.75,1134.00,1133.50,1134.00,92,790,882.00
06/09/2004,12:52,1133.75,1134.00,1133.75,1134.00,627,100,727.00
06/09/2004,12:53,1134.00,1134.00,1133.75,1133.75,373,84,457.00
06/09/2004,12:54,1134.00,1134.00,1133.25,1133.50,754,2101,2855.00
06/09/2004,12:55,1133.50,1134.25,1133.50,1134.25,1201,96,1297.00
06/09/2004,12:56,1134.25,1134.50,1134.00,1134.50,1561,177,1738.00
06/09/2004,12:57,1134.50,1134.50,1134.00,1134.25,444,991,1435.00
06/09/2004,12:58,1134.25,1134.50,1133.75,1134.00,29,762,791.00
06/09/2004,12:59,1133.75,1134.00,1133.00,1133.50,1222,2356,3578.00
06/09/2004,13:00,1133.75,1133.75,1132.50,1133.00,2346,2878,5224.00
06/09/2004,13:01,1133.00,1133.25,1132.50,1132.50,970,2362,3332.00
06/09/2004,13:02,1132.50,1132.75,1132.25,1132.75,919,1576,2495.00
06/09/2004,13:03,1132.75,1132.75,1131.75,1132.00,796,3751,4547.00
06/09/2004,13:04,1132.00,1133.00,1132.00,1133.00,1862,1502,3364.00
06/09/2004,13:05,1133.00,1133.00,1132.50,1132.75,807,451,1258.00
06/09/2004,13:06,1132.75,1133.00,1132.50,1132.50,452,957,1409.00
06/09/2004,13:07,1132.75,1132.75,1132.25,1132.75,332,399,731.00
06/09/2004,13:08,1132.75,1132.75,1132.50,1132.75,140,153,293.00
06/09/2004,13:09,1132.75,1132.75,1132.25,1132.50,57,338,395.00
06/09/2004,13:10,1132.50,1132.75,1132.25,1132.50,374,18,392.00
06/09/2004,13:11,1132.50,1133.00,1132.50,1133.00,957,21,978.00
06/09/2004,13:12,1132.75,1133.00,1132.50,1133.00,211,400,611.00
06/09/2004,13:13,1132.75,1133.00,1132.75,1132.75,959,161,1120.00
06/09/2004,13:14,1133.00,1133.00,1132.75,1133.00,836,6,842.00
06/09/2004,13:15,1133.00,1133.00,1132.75,1132.75,765,448,1213.00
06/09/2004,13:16,1132.75,1133.00,1132.75,1133.00,32,545,577.00
06/09/2004,13:17,1132.75,1133.25,1132.75,1133.25,905,119,1024.00
06/09/2004,13:18,1133.25,1133.50,1133.00,1133.25,1276,515,1791.00
06/09/2004,13:19,1133.25,1133.75,1133.00,1133.75,1152,609,1761.00
06/09/2004,13:20,1133.50,1133.50,1133.25,1133.50,267,171,438.00
06/09/2004,13:21,1133.25,1133.75,1133.25,1133.50,162,283,445.00
06/09/2004,13:22,1133.50,1133.75,1133.25,1133.75,394,117,511.00
06/09/2004,13:23,1133.50,1133.75,1133.50,1133.75,6,19,25.00
06/09/2004,13:24,1133.75,1134.50,1133.75,1134.50,2297,887,3184.00
06/09/2004,13:25,1134.25,1134.75,1134.25,1134.25,1574,1091,2665.00
06/09/2004,13:26,1134.50,1134.50,1134.00,1134.00,892,1241,2133.00
06/09/2004,13:27,1134.00,1134.50,1134.00,1134.50,552,39,591.00
06/09/2004,13:28,1134.25,1134.50,1134.00,1134.25,121,802,923.00
06/09/2004,13:29,1134.25,1134.50,1134.25,1134.25,70,633,703.00
06/09/2004,13:30,1134.25,1135.00,1134.25,1135.00,2698,523,3221.00
06/09/2004,13:31,1134.75,1135.00,1134.50,1134.75,417,1262,1679.00
06/09/2004,13:32,1134.50,1135.00,1134.50,1135.00,1301,477,1778.00
06/09/2004,13:33,1135.00,1135.75,1134.75,1135.25,2961,591,3552.00
06/09/2004,13:34,1135.50,1136.00,1135.25,1135.50,1470,832,2302.00
06/09/2004,13:35,1135.50,1135.75,1135.25,1135.25,1105,537,1642.00
06/09/2004,13:36,1135.25,1135.75,1135.25,1135.50,588,413,1001.00
06/09/2004,13:37,1135.25,1135.50,1135.00,1135.00,185,1109,1294.00
06/09/2004,13:38,1135.00,1135.25,1134.75,1135.25,1079,1103,2182.00
06/09/2004,13:39,1135.25,1135.50,1135.00,1135.00,484,229,713.00
06/09/2004,13:40,1135.25,1135.25,1134.75,1135.25,99,429,528.00
06/09/2004,13:41,1135.25,1135.25,1134.75,1134.75,102,464,566.00
06/09/2004,13:42,1135.00,1135.25,1135.00,1135.00,189,366,555.00
06/09/2004,13:43,1135.00,1135.50,1134.75,1135.25,1270,805,2075.00
06/09/2004,13:44,1135.50,1135.75,1135.25,1135.25,658,1045,1703.00
06/09/2004,13:45,1135.00,1135.25,1134.50,1135.00,425,1509,1934.00
06/09/2004,13:46,1135.00,1135.00,1134.50,1134.75,356,587,943.00
06/09/2004,13:47,1134.75,1135.00,1134.75,1134.75,1,430,431.00
06/09/2004,13:48,1134.75,1135.00,1134.75,1134.75,448,213,661.00
06/09/2004,13:49,1134.75,1135.25,1134.75,1135.25,206,280,486.00
06/09/2004,13:50,1135.25,1135.50,1134.75,1135.25,1039,352,1391.00
06/09/2004,13:51,1135.25,1135.25,1135.00,1135.25,172,68,240.00
06/09/2004,13:52,1135.00,1135.25,1134.75,1135.00,89,486,575.00
06/09/2004,13:53,1134.75,1135.25,1134.75,1135.25,599,184,783.00
06/09/2004,13:54,1135.00,1135.25,1134.75,1135.00,29,684,713.00
06/09/2004,13:55,1135.00,1135.25,1134.75,1135.00,698,30,728.00
06/09/2004,13:56,1135.00,1135.25,1135.00,1135.00,349,32,381.00
06/09/2004,13:57,1135.00,1135.50,1135.00,1135.25,229,116,345.00
06/09/2004,13:58,1135.25,1135.50,1135.00,1135.25,283,319,602.00
06/09/2004,13:59,1135.25,1135.25,1134.75,1135.00,187,733,920.00
06/09/2004,14:00,1135.00,1135.00,1134.75,1134.75,133,222,355.00
06/09/2004,14:01,1134.75,1135.00,1134.00,1134.00,336,2174,2510.00
06/09/2004,14:02,1134.25,1134.25,1133.75,1134.00,1101,874,1975.00
06/09/2004,14:03,1134.00,1134.00,1133.50,1133.50,189,1105,1294.00
06/09/2004,14:04,1133.50,1134.25,1133.50,1134.25,717,571,1288.00
06/09/2004,14:05,1134.00,1134.50,1134.00,1134.50,679,300,979.00
06/09/2004,14:06,1134.50,1135.25,1134.25,1135.00,2593,184,2777.00
06/09/2004,14:07,1135.00,1135.00,1134.25,1134.50,187,754,941.00
06/09/2004,14:08,1134.50,1134.75,1134.25,1134.75,750,838,1588.00
06/09/2004,14:09,1134.50,1134.75,1134.25,1134.75,441,465,906.00
06/09/2004,14:10,1134.50,1134.75,1134.25,1134.25,21,401,422.00
06/09/2004,14:11,1134.25,1134.50,1134.25,1134.25,56,65,121.00
06/09/2004,14:12,1134.50,1134.50,1133.50,1133.75,764,1711,2475.00
06/09/2004,14:13,1133.75,1134.00,1133.75,1133.75,274,255,529.00
06/09/2004,14:14,1134.00,1134.50,1133.75,1134.50,762,262,1024.00
06/09/2004,14:15,1134.25,1134.50,1133.75,1133.75,200,625,825.00
06/09/2004,14:16,1134.00,1134.00,1133.75,1134.00,87,700,787.00
06/09/2004,14:17,1134.00,1134.25,1133.75,1134.00,1238,1318,2556.00
06/09/2004,14:18,1134.00,1134.00,1133.75,1134.00,333,86,419.00
06/09/2004,14:19,1134.00,1134.25,1133.75,1134.00,213,233,446.00
06/09/2004,14:20,1134.00,1134.00,1133.75,1134.00,146,25,171.00
06/09/2004,14:21,1134.00,1134.00,1133.25,1133.50,599,2179,2778.00
06/09/2004,14:22,1133.50,1133.75,1132.75,1133.00,832,2384,3216.00
06/09/2004,14:23,1133.00,1133.25,1132.75,1133.00,134,686,820.00
06/09/2004,14:24,1132.75,1133.25,1132.75,1133.00,637,286,923.00
06/09/2004,14:25,1133.00,1133.50,1133.00,1133.50,1162,82,1244.00
06/09/2004,14:26,1133.50,1134.00,1133.25,1133.75,979,644,1623.00
06/09/2004,14:27,1133.75,1133.75,1133.50,1133.50,359,40,399.00
06/09/2004,14:28,1133.75,1133.75,1133.00,1133.25,62,634,696.00
06/09/2004,14:29,1133.00,1133.25,1132.75,1133.00,270,747,1017.00
06/09/2004,14:30,1132.75,1133.00,1132.25,1132.50,887,2750,3637.00
06/09/2004,14:31,1132.50,1132.75,1132.25,1132.50,671,1307,1978.00
06/09/2004,14:32,1132.75,1133.00,1132.50,1133.00,590,375,965.00
06/09/2004,14:33,1133.00,1133.50,1132.75,1133.00,1309,423,1732.00
06/09/2004,14:34,1133.00,1133.25,1132.75,1133.00,432,447,879.00
06/09/2004,14:35,1133.00,1133.25,1132.75,1133.25,324,3,327.00
06/09/2004,14:36,1133.25,1133.25,1132.75,1133.00,540,427,967.00
06/09/2004,14:37,1133.25,1133.50,1133.00,1133.25,231,156,387.00
06/09/2004,14:38,1133.25,1133.50,1133.00,1133.00,447,175,622.00
06/09/2004,14:39,1133.00,1133.00,1132.25,1132.25,542,2713,3255.00
06/09/2004,14:40,1132.50,1132.50,1131.75,1132.00,973,2889,3862.00
06/09/2004,14:41,1132.00,1132.50,1131.75,1132.25,1593,1656,3249.00
06/09/2004,14:42,1132.25,1132.25,1131.75,1132.25,566,611,1177.00
06/09/2004,14:43,1132.25,1133.00,1132.00,1133.00,1512,347,1859.00
06/09/2004,14:44,1133.00,1133.00,1132.50,1132.75,116,863,979.00
06/09/2004,14:45,1132.50,1132.75,1132.50,1132.75,699,42,741.00
06/09/2004,14:46,1132.75,1133.25,1132.50,1133.00,1377,529,1906.00
06/09/2004,14:47,1133.25,1133.50,1133.00,1133.00,933,814,1747.00
06/09/2004,14:48,1133.25,1133.25,1132.50,1132.50,340,1771,2111.00
06/09/2004,14:49,1132.50,1132.75,1132.25,1132.50,422,2244,2666.00
06/09/2004,14:50,1132.50,1132.50,1131.50,1131.50,308,2923,3231.00
06/09/2004,14:51,1131.75,1132.00,1131.25,1131.50,1309,1774,3083.00
06/09/2004,14:52,1131.50,1132.00,1131.50,1131.50,718,601,1319.00
06/09/2004,14:53,1131.50,1132.00,1131.50,1131.50,530,995,1525.00
06/09/2004,14:54,1131.50,1132.00,1131.50,1132.00,876,119,995.00
06/09/2004,14:55,1132.00,1132.00,1131.25,1131.25,749,1318,2067.00
06/09/2004,14:56,1131.25,1131.75,1131.25,1131.50,564,1055,1619.00
06/09/2004,14:57,1131.75,1132.00,1131.50,1131.75,1502,561,2063.00
06/09/2004,14:58,1131.75,1131.75,1131.25,1131.50,980,1187,2167.00
06/09/2004,14:59,1131.50,1131.75,1131.00,1131.25,1122,2605,3727.00
06/09/2004,15:00,1131.25,1131.50,1130.75,1131.25,2429,2716,5145.00
06/09/2004,15:01,1131.25,1131.50,1130.75,1131.00,2007,3058,5065.00
06/09/2004,15:02,1130.75,1131.50,1130.50,1131.50,2740,3388,6128.00
06/09/2004,15:03,1131.50,1131.50,1130.75,1131.00,1377,1068,2445.00
06/09/2004,15:04,1131.00,1131.25,1130.50,1131.00,1253,664,1917.00
06/09/2004,15:05,1131.25,1131.50,1131.00,1131.50,1895,514,2409.00
06/09/2004,15:06,1131.50,1131.50,1130.75,1131.00,356,1526,1882.00
06/09/2004,15:07,1131.00,1131.00,1130.75,1130.75,120,441,561.00
06/09/2004,15:08,1130.75,1131.25,1130.75,1131.25,710,1060,1770.00
06/09/2004,15:09,1131.25,1131.50,1130.75,1131.00,1104,916,2020.00
06/09/2004,15:10,1131.00,1131.25,1131.00,1131.25,202,232,434.00
06/09/2004,15:11,1131.25,1131.50,1131.00,1131.25,724,200,924.00
06/09/2004,15:12,1131.25,1131.50,1131.25,1131.25,143,115,258.00
06/09/2004,15:13,1131.25,1131.25,1131.00,1131.25,751,641,1392.00
06/09/2004,15:14,1131.25,1131.50,1131.00,1131.25,613,440,1053.00
06/09/2004,15:15,1131.50,1132.00,1131.00,1131.50,3154,2103,5257.00
06/09/2004,15:16,1131.50,1131.75,1131.50,1131.75,128,9,137.00
06/09/2004,15:31,1131.75,1132.25,1131.75,1132.25,611,26,637.00
06/09/2004,15:32,1132.00,1132.75,1132.00,1132.50,165,67,232.00
06/09/2004,15:33,1132.25,1132.75,1132.00,1132.50,123,150,273.00
06/09/2004,15:34,1132.50,1132.75,1132.50,1132.75,38,36,74.00
06/09/2004,15:35,1132.75,1132.75,1132.50,1132.50,152,100,252.00
06/09/2004,15:36,1132.50,1133.00,1132.50,1133.00,175,85,260.00
06/09/2004,15:37,1132.75,1133.00,1132.50,1133.00,13,23,36.00
06/09/2004,15:38,1132.75,1133.00,1132.25,1132.25,218,565,783.00
06/09/2004,15:39,1132.00,1132.00,1131.00,1131.50,82,1050,1132.00
06/09/2004,15:40,1131.25,1131.50,1130.50,1130.75,212,538,750.00
06/09/2004,15:41,1130.50,1131.50,1129.75,1131.00,495,506,1001.00
06/09/2004,15:42,1131.00,1132.50,1128.50,1131.50,1190,1432,2622.00
06/09/2004,15:43,1131.75,1133.00,1131.50,1132.50,698,238,936.00
06/09/2004,15:44,1132.25,1132.50,1132.25,1132.50,117,27,144.00
06/09/2004,15:45,1132.50,1132.50,1132.50,1132.50,50,0,50.00
06/09/2004,15:46,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/09/2004,15:47,1132.25,1132.50,1132.25,1132.25,3,10,13.00
06/09/2004,15:48,1132.25,1132.50,1132.25,1132.50,1,2,3.00
06/09/2004,15:49,1132.25,1132.50,1132.25,1132.25,3,61,64.00
06/09/2004,15:51,1132.50,1132.75,1132.50,1132.75,49,0,49.00
06/09/2004,15:52,1132.50,1132.50,1132.25,1132.25,0,5,5.00
06/09/2004,15:53,1132.25,1132.25,1132.25,1132.25,0,10,10.00
06/09/2004,15:54,1132.25,1132.25,1132.25,1132.25,0,3,3.00
06/09/2004,15:56,1132.25,1132.25,1132.25,1132.25,0,65,65.00
06/09/2004,15:57,1132.25,1132.25,1132.00,1132.00,0,13,13.00
06/09/2004,15:58,1132.00,1132.50,1132.00,1132.25,17,2,19.00
06/09/2004,15:59,1132.25,1132.50,1132.00,1132.25,21,26,47.00
06/09/2004,16:00,1132.25,1132.50,1132.00,1132.25,20,47,67.00
06/09/2004,17:01,1132.50,1132.75,1132.50,1132.50,8,12,20.00
06/09/2004,17:03,1132.50,1132.75,1132.50,1132.75,8,1,9.00
06/09/2004,17:07,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,17:08,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,17:11,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,17:13,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/09/2004,17:14,1132.50,1132.50,1132.50,1132.50,0,95,95.00
06/09/2004,17:15,1132.50,1132.50,1132.50,1132.50,0,40,40.00
06/09/2004,17:16,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/09/2004,17:17,1132.50,1132.50,1132.50,1132.50,0,5,5.00
06/09/2004,17:18,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,17:19,1132.50,1132.50,1132.50,1132.50,0,13,13.00
06/09/2004,17:21,1132.50,1132.50,1132.50,1132.50,0,20,20.00
06/09/2004,17:28,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/09/2004,17:30,1132.50,1132.50,1132.50,1132.50,4,0,4.00
06/09/2004,17:31,1132.50,1132.50,1132.50,1132.50,20,0,20.00
06/09/2004,17:34,1132.50,1132.50,1132.50,1132.50,22,0,22.00
06/09/2004,17:36,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/09/2004,17:41,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,17:47,1132.50,1132.50,1132.50,1132.50,20,0,20.00
06/09/2004,17:53,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/09/2004,18:00,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,18:01,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,18:02,1132.50,1132.50,1132.50,1132.50,4,0,4.00
06/09/2004,18:03,1132.50,1132.75,1132.50,1132.75,2,0,2.00
06/09/2004,18:05,1132.50,1132.50,1132.50,1132.50,0,5,5.00
06/09/2004,18:06,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,18:07,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,18:09,1132.50,1132.50,1132.50,1132.50,0,14,14.00
06/09/2004,18:13,1132.50,1132.50,1132.50,1132.50,0,3,3.00
06/09/2004,18:14,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,18:15,1132.50,1132.50,1132.50,1132.50,0,5,5.00
06/09/2004,18:18,1132.25,1132.50,1132.25,1132.50,1,10,11.00
06/09/2004,18:19,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,18:20,1132.25,1132.25,1132.25,1132.25,0,2,2.00
06/09/2004,18:21,1132.25,1132.25,1132.25,1132.25,0,4,4.00
06/09/2004,18:22,1132.25,1132.25,1132.25,1132.25,0,5,5.00
06/09/2004,18:24,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/09/2004,18:25,1132.25,1132.25,1132.25,1132.25,0,4,4.00
06/09/2004,18:28,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/09/2004,18:31,1132.50,1132.50,1132.50,1132.50,27,0,27.00
06/09/2004,18:32,1132.50,1132.75,1132.50,1132.75,7,0,7.00
06/09/2004,18:33,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/09/2004,18:35,1132.50,1132.50,1132.00,1132.25,27,254,281.00
06/09/2004,18:36,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,18:37,1132.25,1132.25,1132.00,1132.00,0,32,32.00
06/09/2004,18:39,1132.25,1132.50,1132.00,1132.25,20,97,117.00
06/09/2004,18:43,1132.25,1132.25,1132.25,1132.25,6,0,6.00
06/09/2004,18:45,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/09/2004,18:47,1132.00,1132.00,1132.00,1132.00,0,4,4.00
06/09/2004,18:49,1132.25,1132.25,1132.25,1132.25,5,0,5.00
06/09/2004,18:50,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/09/2004,18:52,1132.00,1132.25,1132.00,1132.25,1,2,3.00
06/09/2004,18:54,1132.00,1132.00,1132.00,1132.00,0,25,25.00
06/09/2004,18:56,1132.00,1132.00,1132.00,1132.00,0,6,6.00
06/09/2004,18:57,1132.00,1132.00,1131.50,1131.50,0,175,175.00
06/09/2004,19:00,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/09/2004,19:01,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/09/2004,19:03,1131.50,1131.50,1131.50,1131.50,0,3,3.00
06/09/2004,19:06,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/09/2004,19:08,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/09/2004,19:13,1131.75,1131.75,1131.75,1131.75,10,0,10.00
06/09/2004,19:16,1131.75,1131.75,1131.75,1131.75,15,0,15.00
06/09/2004,19:17,1131.75,1132.00,1131.75,1132.00,19,0,19.00
06/09/2004,19:20,1132.00,1132.25,1132.00,1132.00,9,5,14.00
06/09/2004,19:24,1132.00,1132.00,1132.00,1132.00,0,4,4.00
06/09/2004,19:26,1132.25,1132.25,1132.25,1132.25,7,0,7.00
06/09/2004,19:29,1132.25,1132.25,1132.25,1132.25,6,0,6.00
06/09/2004,19:31,1132.25,1132.25,1132.25,1132.25,22,0,22.00
06/09/2004,19:32,1132.50,1132.50,1132.25,1132.25,2,5,7.00
06/09/2004,19:34,1132.25,1132.25,1132.25,1132.25,0,25,25.00
06/09/2004,19:35,1132.25,1132.25,1132.25,1132.25,0,5,5.00
06/09/2004,19:36,1132.25,1132.50,1132.25,1132.50,2,2,4.00
06/09/2004,19:44,1132.25,1132.50,1132.25,1132.50,1,1,2.00
06/09/2004,19:50,1132.50,1132.50,1132.50,1132.50,13,0,13.00
06/09/2004,19:52,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,19:54,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/09/2004,19:55,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,19:56,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/09/2004,20:02,1132.25,1132.25,1132.25,1132.25,0,3,3.00
06/09/2004,20:05,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/09/2004,20:07,1132.50,1132.75,1132.25,1132.75,4,1,5.00
06/09/2004,20:14,1132.50,1132.75,1132.50,1132.75,5,5,10.00
06/09/2004,20:15,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/09/2004,20:16,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/09/2004,20:19,1132.75,1132.75,1132.75,1132.75,45,0,45.00
06/09/2004,20:20,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/09/2004,20:21,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/09/2004,20:22,1132.75,1132.75,1132.75,1132.75,4,0,4.00
06/09/2004,20:23,1132.75,1132.75,1132.75,1132.75,3,0,3.00
06/09/2004,20:25,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/09/2004,20:26,1133.00,1133.00,1133.00,1133.00,9,0,9.00
06/09/2004,20:27,1132.75,1133.00,1132.75,1132.75,1,11,12.00
06/09/2004,20:28,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/09/2004,20:29,1132.75,1133.00,1132.75,1132.75,10,2,12.00
06/09/2004,20:31,1132.75,1133.00,1132.75,1133.00,62,1,63.00
06/09/2004,20:32,1133.00,1133.00,1133.00,1133.00,65,0,65.00
06/09/2004,20:33,1133.00,1133.00,1133.00,1133.00,8,0,8.00
06/09/2004,20:34,1133.00,1133.00,1133.00,1133.00,8,0,8.00
06/09/2004,20:35,1133.00,1133.25,1133.00,1133.00,30,1,31.00
06/09/2004,20:36,1133.25,1133.25,1133.00,1133.00,1,1,2.00
06/09/2004,20:38,1133.25,1133.25,1133.25,1133.25,20,0,20.00
06/09/2004,20:39,1133.25,1133.25,1133.25,1133.25,13,0,13.00
06/09/2004,20:41,1133.25,1133.25,1133.25,1133.25,26,0,26.00
06/09/2004,20:42,1133.25,1133.50,1133.25,1133.50,5,0,5.00
06/09/2004,20:43,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/09/2004,20:44,1133.50,1133.50,1133.50,1133.50,91,0,91.00
06/09/2004,20:45,1133.50,1133.75,1133.50,1133.50,12,20,32.00
06/09/2004,20:46,1133.50,1133.75,1133.50,1133.50,2,62,64.00
06/09/2004,20:48,1133.50,1133.50,1133.25,1133.25,0,11,11.00
06/09/2004,20:49,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/09/2004,20:50,1133.50,1133.50,1133.50,1133.50,11,0,11.00
06/09/2004,20:52,1133.25,1133.25,1133.25,1133.25,0,57,57.00
06/09/2004,20:53,1133.25,1133.25,1133.25,1133.25,0,4,4.00
06/09/2004,20:54,1133.00,1133.00,1132.75,1133.00,5,65,70.00
06/09/2004,20:56,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/09/2004,20:57,1133.00,1133.25,1133.00,1133.25,10,0,10.00
06/09/2004,20:58,1133.25,1133.25,1133.25,1133.25,6,0,6.00
06/09/2004,20:59,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/09/2004,21:00,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/09/2004,21:03,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/09/2004,21:06,1133.00,1133.00,1133.00,1133.00,0,21,21.00
06/09/2004,21:07,1133.00,1133.00,1133.00,1133.00,0,3,3.00
06/09/2004,21:08,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/09/2004,21:09,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/09/2004,21:10,1133.00,1133.00,1133.00,1133.00,0,22,22.00
06/09/2004,21:11,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/09/2004,21:13,1132.75,1132.75,1132.75,1132.75,0,3,3.00
06/09/2004,21:14,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/09/2004,21:15,1132.75,1133.00,1132.75,1132.75,2,3,5.00
06/09/2004,21:17,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/09/2004,21:21,1132.75,1132.75,1132.75,1132.75,0,4,4.00
06/09/2004,21:25,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/09/2004,21:29,1132.75,1133.00,1132.75,1133.00,26,1,27.00
06/09/2004,21:30,1133.00,1133.50,1133.00,1133.25,80,5,85.00
06/09/2004,21:31,1133.25,1133.75,1133.25,1133.75,62,0,62.00
06/09/2004,21:32,1133.50,1133.50,1133.50,1133.50,0,18,18.00
06/09/2004,21:33,1133.50,1133.50,1133.00,1133.25,7,109,116.00
06/09/2004,21:34,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/09/2004,21:36,1133.25,1133.25,1133.25,1133.25,10,0,10.00
06/09/2004,21:38,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/09/2004,21:41,1133.25,1133.25,1133.25,1133.25,3,0,3.00
06/09/2004,21:42,1133.25,1133.25,1133.25,1133.25,3,0,3.00
06/09/2004,21:44,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/09/2004,21:45,1133.25,1133.25,1133.25,1133.25,15,0,15.00
06/09/2004,21:46,1133.25,1133.25,1133.25,1133.25,16,0,16.00
06/09/2004,21:47,1133.50,1133.75,1133.50,1133.75,92,5,97.00
06/09/2004,21:48,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/09/2004,21:50,1133.75,1133.75,1133.50,1133.50,1,8,9.00
06/09/2004,21:52,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/09/2004,21:53,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/09/2004,21:56,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/09/2004,21:57,1133.75,1133.75,1133.75,1133.75,21,0,21.00
06/09/2004,22:00,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/09/2004,22:01,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/09/2004,22:03,1133.75,1133.75,1133.75,1133.75,27,0,27.00
06/09/2004,22:04,1133.50,1133.75,1133.50,1133.75,1,3,4.00
06/09/2004,22:05,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/09/2004,22:08,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/09/2004,22:12,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/09/2004,22:14,1133.50,1133.50,1133.50,1133.50,8,0,8.00
06/09/2004,22:15,1133.50,1133.50,1133.50,1133.50,4,0,4.00
06/09/2004,22:18,1133.50,1133.50,1133.50,1133.50,3,0,3.00
06/09/2004,22:20,1133.50,1133.75,1133.50,1133.75,11,0,11.00
06/09/2004,22:21,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/09/2004,22:27,1133.25,1133.50,1133.25,1133.50,16,4,20.00
06/09/2004,22:28,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/09/2004,22:29,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/09/2004,22:30,1133.50,1133.50,1133.50,1133.50,0,8,8.00
06/09/2004,22:31,1133.50,1133.75,1133.50,1133.75,2,1,3.00
06/09/2004,22:34,1133.50,1133.75,1133.50,1133.50,19,19,38.00
06/09/2004,22:35,1133.50,1133.75,1133.50,1133.50,2,18,20.00
06/09/2004,22:40,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/09/2004,22:43,1133.50,1133.50,1133.25,1133.25,57,40,97.00
06/09/2004,22:47,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/09/2004,22:50,1133.50,1133.50,1133.50,1133.50,40,0,40.00
06/09/2004,22:55,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/09/2004,22:56,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/09/2004,22:57,1133.50,1133.50,1133.50,1133.50,6,0,6.00
06/09/2004,22:58,1133.50,1133.50,1133.50,1133.50,12,0,12.00
06/09/2004,22:59,1133.50,1133.50,1133.50,1133.50,10,0,10.00
06/09/2004,23:00,1133.50,1133.50,1133.50,1133.50,7,0,7.00
06/09/2004,23:04,1133.25,1133.50,1133.25,1133.50,2,45,47.00
06/09/2004,23:05,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/09/2004,23:06,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/09/2004,23:08,1133.25,1133.25,1133.25,1133.25,0,4,4.00
06/09/2004,23:10,1133.25,1133.25,1133.25,1133.25,0,9,9.00
06/09/2004,23:15,1133.50,1133.50,1133.50,1133.50,10,0,10.00
06/09/2004,23:21,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/09/2004,23:22,1133.50,1133.50,1133.25,1133.25,10,1,11.00
06/09/2004,23:24,1133.50,1133.50,1133.50,1133.50,3,0,3.00
06/09/2004,23:26,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/09/2004,23:28,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/09/2004,23:30,1133.25,1133.50,1133.25,1133.50,1,1,2.00
06/09/2004,23:31,1133.50,1133.50,1133.50,1133.50,6,0,6.00
06/09/2004,23:33,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/09/2004,23:34,1133.25,1133.50,1133.25,1133.50,8,1,9.00
06/09/2004,23:35,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/09/2004,23:39,1133.25,1133.50,1133.25,1133.25,3,121,124.00
06/09/2004,23:40,1133.25,1133.25,1133.25,1133.25,0,12,12.00
06/09/2004,23:41,1133.25,1133.25,1133.25,1133.25,0,5,5.00
06/09/2004,23:42,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/09/2004,23:43,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/09/2004,23:45,1133.25,1133.25,1133.25,1133.25,0,15,15.00
06/09/2004,23:48,1133.25,1133.25,1133.25,1133.25,0,6,6.00
06/09/2004,23:50,1133.25,1133.25,1133.25,1133.25,0,6,6.00
06/09/2004,23:51,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/09/2004,23:52,1133.00,1133.00,1133.00,1133.00,0,26,26.00
06/09/2004,23:53,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/09/2004,23:54,1133.00,1133.00,1133.00,1133.00,0,4,4.00
06/10/2004,00:02,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/10/2004,00:04,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/10/2004,00:06,1133.25,1133.50,1133.25,1133.50,73,0,73.00
06/10/2004,00:08,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/10/2004,00:11,1133.50,1133.50,1133.50,1133.50,0,3,3.00
06/10/2004,00:12,1133.75,1133.75,1133.75,1133.75,7,0,7.00
06/10/2004,00:13,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/10/2004,00:14,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/10/2004,00:18,1133.75,1133.75,1133.75,1133.75,26,0,26.00
06/10/2004,00:20,1133.50,1133.75,1133.50,1133.75,23,5,28.00
06/10/2004,00:21,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/10/2004,00:22,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/10/2004,00:25,1133.75,1133.75,1133.75,1133.75,53,0,53.00
06/10/2004,00:26,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/10/2004,00:29,1134.00,1134.00,1134.00,1134.00,6,0,6.00
06/10/2004,00:31,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/10/2004,00:32,1134.00,1134.00,1134.00,1134.00,20,0,20.00
06/10/2004,00:34,1133.75,1133.75,1133.75,1133.75,0,10,10.00
06/10/2004,00:39,1133.75,1133.75,1133.75,1133.75,0,8,8.00
06/10/2004,00:41,1133.50,1133.50,1133.50,1133.50,0,5,5.00
06/10/2004,00:45,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/10/2004,00:47,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/10/2004,00:48,1133.50,1133.50,1133.50,1133.50,0,3,3.00
06/10/2004,00:51,1133.25,1133.25,1133.25,1133.25,0,6,6.00
06/10/2004,00:52,1133.25,1133.25,1133.25,1133.25,0,55,55.00
06/10/2004,00:56,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/10/2004,00:57,1133.25,1133.25,1133.25,1133.25,0,4,4.00
06/10/2004,00:58,1133.25,1133.25,1133.25,1133.25,0,21,21.00
06/10/2004,00:59,1133.25,1133.25,1133.25,1133.25,0,119,119.00
06/10/2004,01:00,1133.25,1133.25,1133.25,1133.25,0,100,100.00
06/10/2004,01:01,1133.25,1133.25,1133.00,1133.25,24,100,124.00
06/10/2004,01:02,1133.25,1133.25,1133.25,1133.25,70,0,70.00
06/10/2004,01:04,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/10/2004,01:05,1133.25,1133.25,1133.25,1133.25,25,0,25.00
06/10/2004,01:07,1133.50,1134.00,1133.50,1134.00,157,2,159.00
06/10/2004,01:08,1134.00,1134.00,1134.00,1134.00,15,0,15.00
06/10/2004,01:12,1134.00,1134.00,1133.75,1133.75,96,1,97.00
06/10/2004,01:13,1134.00,1134.25,1134.00,1134.00,13,1,14.00
06/10/2004,01:18,1133.75,1134.25,1133.75,1134.00,91,27,118.00
06/10/2004,01:19,1134.00,1134.00,1134.00,1134.00,0,11,11.00
06/10/2004,01:20,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/10/2004,01:21,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/10/2004,01:22,1134.25,1134.25,1133.50,1134.00,7,39,46.00
06/10/2004,01:23,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/10/2004,01:24,1134.00,1134.00,1133.75,1133.75,8,10,18.00
06/10/2004,01:26,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/10/2004,01:28,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/10/2004,01:31,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/10/2004,01:32,1134.00,1134.00,1134.00,1134.00,20,0,20.00
06/10/2004,01:34,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/10/2004,01:36,1134.00,1134.00,1133.75,1133.75,6,4,10.00
06/10/2004,01:42,1134.00,1134.00,1134.00,1134.00,8,0,8.00
06/10/2004,01:45,1134.00,1134.00,1134.00,1134.00,23,0,23.00
06/10/2004,01:46,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/10/2004,01:47,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/10/2004,01:48,1134.00,1134.00,1133.75,1134.00,55,1,56.00
06/10/2004,01:49,1134.00,1134.00,1134.00,1134.00,85,0,85.00
06/10/2004,01:51,1133.75,1133.75,1133.75,1133.75,0,30,30.00
06/10/2004,01:52,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/10/2004,01:53,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/10/2004,01:55,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/10/2004,01:57,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/10/2004,01:58,1133.75,1133.75,1133.75,1133.75,0,10,10.00
06/10/2004,01:59,1133.75,1134.00,1133.75,1134.00,2,10,12.00
06/10/2004,02:00,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/10/2004,02:01,1134.00,1134.00,1133.75,1134.00,16,1,17.00
06/10/2004,02:02,1134.00,1134.00,1134.00,1134.00,21,0,21.00
06/10/2004,02:03,1134.00,1134.00,1134.00,1134.00,37,0,37.00
06/10/2004,02:04,1134.00,1134.00,1134.00,1134.00,73,0,73.00
06/10/2004,02:05,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/10/2004,02:07,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/10/2004,02:08,1134.25,1134.50,1134.25,1134.50,212,0,212.00
06/10/2004,02:09,1134.50,1134.50,1134.50,1134.50,78,0,78.00
06/10/2004,02:10,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/10/2004,02:11,1134.25,1134.75,1134.25,1134.50,45,6,51.00
06/10/2004,02:12,1134.50,1134.75,1134.50,1134.50,2,82,84.00
06/10/2004,02:13,1134.50,1134.50,1134.25,1134.50,4,52,56.00
06/10/2004,02:14,1134.50,1134.50,1134.50,1134.50,13,0,13.00
06/10/2004,02:15,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/10/2004,02:16,1134.75,1134.75,1134.75,1134.75,7,0,7.00
06/10/2004,02:17,1134.75,1134.75,1134.50,1134.50,33,1,34.00
06/10/2004,02:18,1134.50,1134.50,1134.50,1134.50,0,50,50.00
06/10/2004,02:19,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/10/2004,02:20,1134.50,1134.50,1134.50,1134.50,0,7,7.00
06/10/2004,02:21,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/10/2004,02:22,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/10/2004,02:24,1134.75,1134.75,1134.50,1134.50,30,5,35.00
06/10/2004,02:25,1134.50,1134.50,1134.50,1134.50,0,23,23.00
06/10/2004,02:26,1134.25,1134.50,1134.25,1134.25,3,22,25.00
06/10/2004,02:28,1134.25,1134.25,1134.25,1134.25,0,56,56.00
06/10/2004,02:29,1134.25,1134.25,1134.25,1134.25,0,21,21.00
06/10/2004,02:30,1134.50,1134.50,1133.75,1133.75,26,416,442.00
06/10/2004,02:31,1134.00,1134.75,1133.75,1134.50,130,21,151.00
06/10/2004,02:32,1134.75,1135.00,1134.75,1134.75,173,55,228.00
06/10/2004,02:33,1134.75,1134.75,1134.75,1134.75,0,120,120.00
06/10/2004,02:34,1134.75,1134.75,1134.75,1134.75,0,127,127.00
06/10/2004,02:35,1134.75,1134.75,1134.75,1134.75,0,17,17.00
06/10/2004,02:36,1134.50,1134.50,1134.50,1134.50,0,54,54.00
06/10/2004,02:37,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/10/2004,02:38,1134.75,1134.75,1134.75,1134.75,4,0,4.00
06/10/2004,02:39,1134.75,1134.75,1134.75,1134.75,30,0,30.00
06/10/2004,02:40,1134.75,1134.75,1134.50,1134.50,1,14,15.00
06/10/2004,02:41,1134.50,1134.50,1134.50,1134.50,0,46,46.00
06/10/2004,02:42,1134.50,1134.75,1134.50,1134.75,55,15,70.00
06/10/2004,02:43,1134.75,1135.00,1134.75,1134.75,53,1,54.00
06/10/2004,02:45,1134.75,1134.75,1134.75,1134.75,0,14,14.00
06/10/2004,02:46,1134.75,1134.75,1134.75,1134.75,0,11,11.00
06/10/2004,02:47,1134.75,1134.75,1134.75,1134.75,0,6,6.00
06/10/2004,02:48,1135.00,1135.00,1135.00,1135.00,321,0,321.00
06/10/2004,02:49,1134.75,1134.75,1134.75,1134.75,0,46,46.00
06/10/2004,02:50,1134.50,1134.75,1134.50,1134.75,2,1,3.00
06/10/2004,02:51,1134.75,1134.75,1134.75,1134.75,15,0,15.00
06/10/2004,02:52,1134.75,1135.00,1134.75,1134.75,35,13,48.00
06/10/2004,02:53,1134.50,1134.75,1134.50,1134.75,12,1,13.00
06/10/2004,02:54,1134.75,1134.75,1134.75,1134.75,24,0,24.00
06/10/2004,02:55,1134.75,1134.75,1134.75,1134.75,85,0,85.00
06/10/2004,02:57,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/10/2004,02:58,1134.75,1134.75,1134.75,1134.75,0,2,2.00
06/10/2004,02:59,1134.75,1134.75,1134.50,1134.75,1,29,30.00
06/10/2004,03:00,1134.75,1134.75,1134.75,1134.75,25,0,25.00
06/10/2004,03:01,1134.50,1134.50,1134.50,1134.50,0,6,6.00
06/10/2004,03:03,1134.75,1134.75,1134.75,1134.75,42,0,42.00
06/10/2004,03:04,1134.75,1134.75,1134.75,1134.75,10,0,10.00
06/10/2004,03:05,1134.75,1134.75,1134.75,1134.75,15,0,15.00
06/10/2004,03:06,1134.75,1134.75,1134.75,1134.75,5,0,5.00
06/10/2004,03:07,1134.75,1134.75,1134.75,1134.75,5,0,5.00
06/10/2004,03:08,1134.75,1134.75,1134.75,1134.75,15,0,15.00
06/10/2004,03:09,1134.75,1134.75,1134.75,1134.75,6,0,6.00
06/10/2004,03:11,1135.00,1135.00,1134.75,1134.75,2,27,29.00
06/10/2004,03:12,1134.75,1135.00,1134.75,1134.75,1,8,9.00
06/10/2004,03:13,1134.75,1134.75,1134.75,1134.75,0,7,7.00
06/10/2004,03:14,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/10/2004,03:15,1134.75,1135.00,1134.75,1135.00,10,30,40.00
06/10/2004,03:16,1134.75,1134.75,1134.75,1134.75,0,10,10.00
06/10/2004,03:17,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/10/2004,03:19,1134.75,1134.75,1134.75,1134.75,0,5,5.00
06/10/2004,03:20,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/10/2004,03:21,1135.00,1135.00,1135.00,1135.00,64,0,64.00
06/10/2004,03:22,1135.25,1135.25,1135.25,1135.25,18,0,18.00
06/10/2004,03:23,1135.00,1135.00,1135.00,1135.00,0,17,17.00
06/10/2004,03:24,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,03:26,1134.75,1134.75,1134.75,1134.75,0,4,4.00
06/10/2004,03:27,1134.75,1135.00,1134.75,1135.00,2,20,22.00
06/10/2004,03:28,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/10/2004,03:29,1134.50,1134.50,1134.50,1134.50,0,11,11.00
06/10/2004,03:30,1134.50,1134.50,1134.25,1134.50,1,71,72.00
06/10/2004,03:31,1134.50,1134.50,1134.25,1134.25,17,2,19.00
06/10/2004,03:32,1134.25,1134.25,1134.00,1134.00,0,62,62.00
06/10/2004,03:33,1134.00,1134.00,1134.00,1134.00,0,7,7.00
06/10/2004,03:34,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/10/2004,03:35,1134.25,1134.25,1134.25,1134.25,23,0,23.00
06/10/2004,03:36,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/10/2004,03:37,1134.00,1134.00,1133.75,1133.75,0,202,202.00
06/10/2004,03:38,1133.75,1134.00,1133.75,1134.00,32,106,138.00
06/10/2004,03:39,1134.00,1134.00,1134.00,1134.00,30,0,30.00
06/10/2004,03:40,1134.00,1134.00,1134.00,1134.00,11,0,11.00
06/10/2004,03:41,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/10/2004,03:42,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/10/2004,03:43,1133.75,1134.00,1133.75,1134.00,91,3,94.00
06/10/2004,03:44,1134.00,1134.00,1133.75,1134.00,22,7,29.00
06/10/2004,03:45,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/10/2004,03:46,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/10/2004,03:47,1133.75,1133.75,1133.50,1133.75,2,65,67.00
06/10/2004,03:48,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/10/2004,03:49,1133.50,1133.75,1133.50,1133.75,16,2,18.00
06/10/2004,03:51,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/10/2004,03:52,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/10/2004,03:53,1134.00,1134.00,1134.00,1134.00,23,0,23.00
06/10/2004,03:55,1134.25,1134.25,1134.00,1134.00,6,5,11.00
06/10/2004,03:56,1134.00,1134.25,1134.00,1134.25,10,13,23.00
06/10/2004,03:57,1134.25,1134.50,1134.25,1134.50,15,0,15.00
06/10/2004,03:58,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/10/2004,04:01,1134.50,1134.75,1134.50,1134.50,14,19,33.00
06/10/2004,04:02,1134.50,1135.00,1134.50,1134.50,60,61,121.00
06/10/2004,04:03,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/10/2004,04:04,1134.50,1134.50,1134.50,1134.50,0,28,28.00
06/10/2004,04:05,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/10/2004,04:08,1134.75,1134.75,1134.75,1134.75,2,0,2.00
06/10/2004,04:09,1134.75,1134.75,1134.75,1134.75,40,0,40.00
06/10/2004,04:10,1134.75,1135.00,1134.75,1135.00,35,0,35.00
06/10/2004,04:12,1134.75,1134.75,1134.50,1134.50,0,108,108.00
06/10/2004,04:13,1134.75,1134.75,1134.75,1134.75,66,0,66.00
06/10/2004,04:14,1134.75,1134.75,1134.75,1134.75,8,0,8.00
06/10/2004,04:15,1134.75,1134.75,1134.75,1134.75,6,0,6.00
06/10/2004,04:16,1134.75,1134.75,1134.75,1134.75,36,0,36.00
06/10/2004,04:18,1134.75,1134.75,1134.75,1134.75,27,0,27.00
06/10/2004,04:19,1134.75,1134.75,1134.75,1134.75,20,0,20.00
06/10/2004,04:20,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/10/2004,04:21,1135.00,1135.00,1135.00,1135.00,67,0,67.00
06/10/2004,04:22,1135.00,1135.00,1135.00,1135.00,8,0,8.00
06/10/2004,04:25,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/10/2004,04:26,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/10/2004,04:29,1134.75,1134.75,1134.75,1134.75,0,10,10.00
06/10/2004,04:30,1134.75,1134.75,1134.75,1134.75,0,13,13.00
06/10/2004,04:31,1134.75,1134.75,1134.75,1134.75,0,12,12.00
06/10/2004,04:32,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/10/2004,04:33,1134.75,1134.75,1134.75,1134.75,0,29,29.00
06/10/2004,04:35,1134.50,1134.75,1134.50,1134.75,1,2,3.00
06/10/2004,04:36,1134.75,1134.75,1134.75,1134.75,50,0,50.00
06/10/2004,04:37,1134.50,1134.50,1134.50,1134.50,0,34,34.00
06/10/2004,04:41,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/10/2004,04:42,1134.50,1134.50,1134.50,1134.50,5,0,5.00
06/10/2004,04:43,1134.50,1134.50,1134.50,1134.50,60,0,60.00
06/10/2004,04:45,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/10/2004,04:47,1134.50,1134.50,1134.50,1134.50,9,0,9.00
06/10/2004,04:49,1134.50,1134.50,1134.50,1134.50,31,0,31.00
06/10/2004,04:50,1134.50,1134.50,1134.50,1134.50,25,0,25.00
06/10/2004,04:52,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/10/2004,04:53,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/10/2004,04:54,1134.75,1135.25,1134.75,1135.00,292,36,328.00
06/10/2004,04:55,1135.00,1135.25,1135.00,1135.00,2,117,119.00
06/10/2004,04:56,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/10/2004,04:57,1135.00,1135.00,1135.00,1135.00,0,22,22.00
06/10/2004,04:58,1134.75,1134.75,1134.75,1134.75,0,11,11.00
06/10/2004,04:59,1135.00,1135.00,1135.00,1135.00,14,0,14.00
06/10/2004,05:00,1135.25,1135.25,1135.25,1135.25,10,0,10.00
06/10/2004,05:01,1135.00,1135.00,1135.00,1135.00,0,3,3.00
06/10/2004,05:02,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/10/2004,05:03,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,05:04,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/10/2004,05:07,1135.25,1135.25,1135.25,1135.25,11,0,11.00
06/10/2004,05:08,1135.25,1135.25,1135.25,1135.25,30,0,30.00
06/10/2004,05:09,1135.25,1136.00,1135.25,1135.50,479,42,521.00
06/10/2004,05:10,1135.25,1135.50,1135.25,1135.50,114,15,129.00
06/10/2004,05:11,1135.25,1135.75,1135.25,1135.75,5,1,6.00
06/10/2004,05:12,1135.50,1135.75,1135.50,1135.50,119,75,194.00
06/10/2004,05:13,1135.50,1135.50,1135.50,1135.50,0,12,12.00
06/10/2004,05:15,1135.25,1135.25,1135.25,1135.25,0,27,27.00
06/10/2004,05:16,1135.25,1135.25,1135.25,1135.25,0,85,85.00
06/10/2004,05:17,1135.00,1135.25,1135.00,1135.25,1,7,8.00
06/10/2004,05:18,1135.25,1135.50,1135.25,1135.50,29,0,29.00
06/10/2004,05:19,1135.50,1135.50,1135.50,1135.50,61,0,61.00
06/10/2004,05:20,1135.50,1135.50,1135.50,1135.50,11,0,11.00
06/10/2004,05:21,1135.50,1135.75,1135.50,1135.75,92,0,92.00
06/10/2004,05:22,1135.75,1136.00,1135.75,1135.75,37,63,100.00
06/10/2004,05:23,1135.75,1136.00,1135.75,1135.75,109,13,122.00
06/10/2004,05:24,1135.75,1136.00,1135.75,1136.00,8,1,9.00
06/10/2004,05:25,1135.75,1135.75,1135.75,1135.75,0,15,15.00
06/10/2004,05:26,1135.75,1135.75,1135.75,1135.75,0,242,242.00
06/10/2004,05:27,1135.75,1135.75,1135.50,1135.75,145,68,213.00
06/10/2004,05:28,1135.50,1135.50,1135.50,1135.50,0,19,19.00
06/10/2004,05:29,1135.50,1135.50,1135.50,1135.50,0,17,17.00
06/10/2004,05:30,1135.75,1135.75,1135.50,1135.75,78,5,83.00
06/10/2004,05:31,1135.75,1135.75,1135.75,1135.75,63,0,63.00
06/10/2004,05:32,1135.75,1135.75,1135.75,1135.75,2,0,2.00
06/10/2004,05:34,1135.50,1135.50,1135.50,1135.50,0,17,17.00
06/10/2004,05:36,1135.50,1135.50,1135.50,1135.50,0,3,3.00
06/10/2004,05:38,1135.50,1135.50,1135.25,1135.50,1,35,36.00
06/10/2004,05:39,1135.25,1135.25,1135.25,1135.25,0,8,8.00
06/10/2004,05:40,1135.25,1135.25,1135.25,1135.25,0,11,11.00
06/10/2004,05:41,1135.25,1135.25,1135.25,1135.25,0,32,32.00
06/10/2004,05:43,1135.25,1135.25,1135.25,1135.25,0,8,8.00
06/10/2004,05:44,1135.25,1135.25,1135.25,1135.25,0,28,28.00
06/10/2004,05:45,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/10/2004,05:46,1135.25,1135.25,1135.25,1135.25,0,5,5.00
06/10/2004,05:47,1135.25,1135.25,1135.25,1135.25,0,2,2.00
06/10/2004,05:48,1135.25,1135.25,1135.25,1135.25,0,6,6.00
06/10/2004,05:49,1135.25,1135.25,1135.00,1135.25,6,31,37.00
06/10/2004,05:50,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,05:55,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,05:56,1135.00,1135.00,1135.00,1135.00,0,46,46.00
06/10/2004,05:57,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/10/2004,05:58,1134.75,1135.00,1134.75,1135.00,2,64,66.00
06/10/2004,06:00,1135.00,1135.00,1135.00,1135.00,18,0,18.00
06/10/2004,06:01,1135.00,1135.25,1135.00,1135.25,80,14,94.00
06/10/2004,06:02,1135.25,1135.50,1135.00,1135.25,33,3,36.00
06/10/2004,06:03,1135.25,1135.25,1135.25,1135.25,0,2,2.00
06/10/2004,06:04,1135.25,1135.25,1135.25,1135.25,0,103,103.00
06/10/2004,06:05,1135.00,1135.00,1135.00,1135.00,0,43,43.00
06/10/2004,06:06,1135.00,1135.00,1134.50,1134.50,0,40,40.00
06/10/2004,06:07,1134.50,1135.00,1134.50,1135.00,152,1,153.00
06/10/2004,06:08,1135.00,1135.00,1134.75,1135.00,16,3,19.00
06/10/2004,06:09,1134.75,1135.00,1134.75,1134.75,5,110,115.00
06/10/2004,06:10,1134.75,1134.75,1134.75,1134.75,0,14,14.00
06/10/2004,06:11,1134.75,1134.75,1134.75,1134.75,0,15,15.00
06/10/2004,06:13,1135.00,1135.00,1135.00,1135.00,65,0,65.00
06/10/2004,06:14,1135.00,1135.50,1135.00,1135.50,165,0,165.00
06/10/2004,06:15,1135.50,1135.50,1135.50,1135.50,52,0,52.00
06/10/2004,06:16,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/10/2004,06:17,1135.50,1135.75,1135.50,1135.50,22,1,23.00
06/10/2004,06:19,1135.50,1135.50,1135.50,1135.50,0,13,13.00
06/10/2004,06:20,1135.50,1135.50,1135.25,1135.50,4,3,7.00
06/10/2004,06:21,1135.50,1135.50,1135.00,1135.25,26,76,102.00
06/10/2004,06:22,1135.25,1135.25,1135.25,1135.25,33,0,33.00
06/10/2004,06:24,1135.25,1135.75,1135.25,1135.75,67,0,67.00
06/10/2004,06:25,1135.50,1135.50,1135.50,1135.50,0,30,30.00
06/10/2004,06:26,1135.50,1135.50,1135.00,1135.25,14,82,96.00
06/10/2004,06:27,1135.25,1135.25,1135.00,1135.00,8,25,33.00
06/10/2004,06:28,1135.00,1135.25,1135.00,1135.00,5,2,7.00
06/10/2004,06:29,1135.00,1135.25,1135.00,1135.25,10,1,11.00
06/10/2004,06:30,1135.25,1135.50,1135.25,1135.25,6,1,7.00
06/10/2004,06:31,1135.25,1135.25,1135.00,1135.25,3,6,9.00
06/10/2004,06:32,1135.25,1135.50,1135.25,1135.50,4,0,4.00
06/10/2004,06:33,1135.25,1135.25,1135.25,1135.25,0,2,2.00
06/10/2004,06:34,1135.25,1135.25,1135.25,1135.25,0,26,26.00
06/10/2004,06:35,1135.25,1135.25,1135.00,1135.25,2,12,14.00
06/10/2004,06:36,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/10/2004,06:38,1135.00,1135.25,1135.00,1135.25,5,2,7.00
06/10/2004,06:39,1135.00,1135.25,1135.00,1135.25,19,8,27.00
06/10/2004,06:41,1135.50,1135.50,1135.25,1135.50,6,1,7.00
06/10/2004,06:44,1135.25,1135.25,1135.00,1135.25,6,144,150.00
06/10/2004,06:45,1135.25,1135.25,1135.25,1135.25,18,0,18.00
06/10/2004,06:46,1135.25,1135.50,1135.25,1135.25,3,49,52.00
06/10/2004,06:47,1135.25,1135.50,1135.25,1135.50,4,55,59.00
06/10/2004,06:48,1135.50,1135.50,1135.25,1135.25,5,67,72.00
06/10/2004,06:49,1135.25,1135.50,1135.25,1135.50,2,1,3.00
06/10/2004,06:50,1135.25,1135.50,1135.25,1135.25,61,17,78.00
06/10/2004,06:51,1135.50,1135.50,1135.50,1135.50,15,0,15.00
06/10/2004,06:52,1135.50,1135.50,1135.50,1135.50,4,0,4.00
06/10/2004,06:53,1135.25,1135.50,1135.25,1135.25,12,2,14.00
06/10/2004,06:54,1135.50,1135.50,1135.25,1135.25,12,14,26.00
06/10/2004,06:57,1135.25,1135.50,1135.25,1135.50,1,21,22.00
06/10/2004,06:58,1135.25,1135.25,1135.00,1135.25,8,70,78.00
06/10/2004,06:59,1135.25,1135.25,1135.00,1135.00,13,31,44.00
06/10/2004,07:00,1134.75,1134.75,1134.75,1134.75,0,6,6.00
06/10/2004,07:01,1134.75,1135.00,1134.75,1134.75,17,69,86.00
06/10/2004,07:02,1135.00,1135.00,1134.75,1134.75,9,25,34.00
06/10/2004,07:03,1134.75,1135.00,1134.50,1135.00,12,3,15.00
06/10/2004,07:04,1135.00,1135.00,1134.75,1134.75,2,10,12.00
06/10/2004,07:05,1135.00,1135.00,1134.75,1134.75,29,1,30.00
06/10/2004,07:06,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/10/2004,07:07,1134.75,1135.00,1134.25,1134.75,8,134,142.00
06/10/2004,07:08,1134.75,1134.75,1134.00,1134.25,116,246,362.00
06/10/2004,07:09,1134.25,1134.25,1134.00,1134.00,19,90,109.00
06/10/2004,07:10,1134.00,1134.25,1133.75,1134.00,25,94,119.00
06/10/2004,07:11,1134.00,1134.00,1133.50,1133.50,49,162,211.00
06/10/2004,07:12,1133.75,1133.75,1133.50,1133.75,170,16,186.00
06/10/2004,07:13,1133.75,1133.75,1133.50,1133.50,21,162,183.00
06/10/2004,07:14,1133.50,1134.00,1133.50,1134.00,259,203,462.00
06/10/2004,07:15,1133.50,1133.75,1133.50,1133.50,15,53,68.00
06/10/2004,07:16,1133.50,1133.50,1133.25,1133.25,2,30,32.00
06/10/2004,07:17,1133.50,1133.50,1133.25,1133.50,9,22,31.00
06/10/2004,07:18,1133.25,1134.00,1133.25,1134.00,451,80,531.00
06/10/2004,07:19,1134.00,1134.00,1134.00,1134.00,65,0,65.00
06/10/2004,07:20,1134.25,1134.25,1134.00,1134.25,3,151,154.00
06/10/2004,07:21,1134.25,1134.50,1134.00,1134.25,208,36,244.00
06/10/2004,07:22,1134.25,1134.50,1134.25,1134.50,130,0,130.00
06/10/2004,07:23,1134.25,1134.50,1134.25,1134.50,3,33,36.00
06/10/2004,07:24,1134.25,1134.50,1134.00,1134.50,49,27,76.00
06/10/2004,07:25,1134.00,1134.75,1134.00,1134.50,139,4,143.00
06/10/2004,07:26,1134.50,1134.75,1134.50,1134.50,1,19,20.00
06/10/2004,07:27,1134.75,1134.75,1134.50,1134.75,4,8,12.00
06/10/2004,07:28,1134.75,1134.75,1134.50,1134.50,1,35,36.00
06/10/2004,07:29,1134.50,1134.75,1134.50,1134.75,31,22,53.00
06/10/2004,07:30,1134.50,1134.75,1134.00,1134.25,136,141,277.00
06/10/2004,07:31,1134.25,1134.50,1134.25,1134.25,3,112,115.00
06/10/2004,07:32,1134.25,1134.25,1133.75,1133.75,0,176,176.00
06/10/2004,07:33,1133.75,1134.00,1133.75,1134.00,365,353,718.00
06/10/2004,07:34,1134.00,1134.00,1133.75,1134.00,51,10,61.00
06/10/2004,07:35,1134.00,1134.00,1133.75,1134.00,117,54,171.00
06/10/2004,07:36,1134.00,1134.00,1133.75,1134.00,40,20,60.00
06/10/2004,07:37,1134.00,1134.25,1134.00,1134.00,31,3,34.00
06/10/2004,07:38,1134.25,1134.50,1134.25,1134.50,53,0,53.00
06/10/2004,07:39,1134.25,1134.25,1134.00,1134.00,0,18,18.00
06/10/2004,07:40,1134.00,1134.25,1134.00,1134.25,68,127,195.00
06/10/2004,07:41,1134.25,1134.50,1134.25,1134.50,3,0,3.00
06/10/2004,07:42,1134.25,1134.50,1134.25,1134.25,2,19,21.00
06/10/2004,07:43,1134.25,1134.25,1134.25,1134.25,0,13,13.00
06/10/2004,07:44,1134.50,1135.00,1134.25,1134.75,485,70,555.00
06/10/2004,07:45,1134.75,1135.00,1134.75,1134.75,5,257,262.00
06/10/2004,07:46,1134.75,1134.75,1134.50,1134.50,0,34,34.00
06/10/2004,07:47,1134.75,1134.75,1134.50,1134.75,10,4,14.00
06/10/2004,07:48,1134.75,1134.75,1134.75,1134.75,2,0,2.00
06/10/2004,07:49,1134.50,1134.75,1134.50,1134.50,177,124,301.00
06/10/2004,07:50,1134.75,1134.75,1134.50,1134.50,70,2,72.00
06/10/2004,07:51,1134.75,1134.75,1134.50,1134.50,14,5,19.00
06/10/2004,07:52,1134.50,1134.75,1134.25,1134.50,105,108,213.00
06/10/2004,07:53,1134.50,1134.75,1134.50,1134.75,85,2,87.00
06/10/2004,07:54,1134.75,1135.00,1134.50,1134.50,31,40,71.00
06/10/2004,07:55,1134.75,1134.75,1134.50,1134.75,9,1,10.00
06/10/2004,07:56,1134.75,1134.75,1134.50,1134.50,1,48,49.00
06/10/2004,07:57,1134.50,1134.75,1134.25,1134.25,33,69,102.00
06/10/2004,07:58,1134.50,1134.50,1134.25,1134.25,3,1,4.00
06/10/2004,07:59,1134.50,1134.75,1134.50,1134.75,261,103,364.00
06/10/2004,08:00,1134.75,1134.75,1134.25,1134.25,13,106,119.00
06/10/2004,08:01,1134.50,1134.50,1134.25,1134.50,49,1,50.00
06/10/2004,08:02,1134.75,1134.75,1134.50,1134.75,23,1,24.00
06/10/2004,08:03,1134.50,1134.50,1134.25,1134.25,29,105,134.00
06/10/2004,08:04,1134.50,1134.75,1134.50,1134.50,43,2,45.00
06/10/2004,08:05,1134.50,1134.50,1134.50,1134.50,0,35,35.00
06/10/2004,08:06,1134.50,1134.50,1134.25,1134.25,0,6,6.00
06/10/2004,08:07,1134.50,1134.75,1134.25,1134.50,18,8,26.00
06/10/2004,08:08,1134.50,1134.50,1134.25,1134.50,78,41,119.00
06/10/2004,08:09,1134.50,1134.50,1134.50,1134.50,53,0,53.00
06/10/2004,08:10,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/10/2004,08:11,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/10/2004,08:12,1134.75,1134.75,1134.50,1134.50,1,2,3.00
06/10/2004,08:13,1134.50,1134.75,1134.50,1134.75,2,1,3.00
06/10/2004,08:14,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/10/2004,08:15,1134.50,1134.50,1134.50,1134.50,0,65,65.00
06/10/2004,08:16,1134.50,1134.75,1134.50,1134.50,25,18,43.00
06/10/2004,08:17,1134.50,1134.75,1134.50,1134.75,34,6,40.00
06/10/2004,08:18,1134.50,1134.75,1134.50,1134.75,25,10,35.00
06/10/2004,08:19,1134.50,1134.75,1134.50,1134.75,2,69,71.00
06/10/2004,08:21,1134.50,1134.75,1134.50,1134.75,29,8,37.00
06/10/2004,08:22,1134.50,1134.75,1134.50,1134.50,1,33,34.00
06/10/2004,08:23,1134.50,1134.50,1134.50,1134.50,0,13,13.00
06/10/2004,08:24,1134.50,1134.75,1134.50,1134.50,1,22,23.00
06/10/2004,08:25,1134.50,1134.75,1134.50,1134.75,16,10,26.00
06/10/2004,08:26,1134.50,1134.50,1134.50,1134.50,0,43,43.00
06/10/2004,08:27,1134.25,1134.50,1134.00,1134.00,431,176,607.00
06/10/2004,08:28,1134.00,1134.25,1134.00,1134.00,9,287,296.00
06/10/2004,08:29,1133.75,1134.00,1133.75,1134.00,118,166,284.00
06/10/2004,08:30,1133.75,1134.50,1133.75,1134.00,401,342,743.00
06/10/2004,08:31,1134.00,1134.25,1133.50,1133.75,499,276,775.00
06/10/2004,08:32,1134.00,1134.25,1133.75,1134.00,1022,444,1466.00
06/10/2004,08:33,1134.00,1134.50,1134.00,1134.50,587,49,636.00
06/10/2004,08:34,1134.25,1135.00,1134.25,1134.75,751,112,863.00
06/10/2004,08:35,1134.75,1134.75,1134.50,1134.75,68,60,128.00
06/10/2004,08:36,1134.75,1134.75,1134.00,1134.00,179,529,708.00
06/10/2004,08:37,1134.00,1134.50,1134.00,1134.25,150,134,284.00
06/10/2004,08:38,1134.25,1134.50,1134.00,1134.25,12,153,165.00
06/10/2004,08:39,1134.25,1134.25,1133.50,1133.75,263,520,783.00
06/10/2004,08:40,1133.75,1134.00,1133.50,1133.75,130,208,338.00
06/10/2004,08:41,1133.75,1134.50,1133.75,1134.25,410,242,652.00
06/10/2004,08:42,1134.25,1134.25,1134.00,1134.25,232,27,259.00
06/10/2004,08:43,1134.25,1134.50,1134.00,1134.25,81,106,187.00
06/10/2004,08:44,1134.25,1134.50,1134.00,1134.25,22,105,127.00
06/10/2004,08:45,1134.25,1134.75,1134.25,1134.75,369,14,383.00
06/10/2004,08:46,1134.75,1135.00,1134.25,1134.50,106,78,184.00
06/10/2004,08:47,1134.25,1134.50,1133.75,1134.25,215,518,733.00
06/10/2004,08:48,1134.25,1134.50,1134.00,1134.25,135,17,152.00
06/10/2004,08:49,1134.00,1134.25,1134.00,1134.25,40,81,121.00
06/10/2004,08:50,1134.25,1134.25,1133.75,1134.00,89,90,179.00
06/10/2004,08:51,1134.00,1134.50,1134.00,1134.25,89,175,264.00
06/10/2004,08:52,1134.25,1134.25,1134.00,1134.00,17,157,174.00
06/10/2004,08:53,1134.00,1134.25,1134.00,1134.25,348,52,400.00
06/10/2004,08:54,1134.25,1134.25,1133.25,1133.25,42,596,638.00
06/10/2004,08:55,1133.50,1133.75,1133.25,1133.75,305,194,499.00
06/10/2004,08:56,1133.75,1134.00,1133.50,1134.00,74,16,90.00
06/10/2004,08:57,1133.75,1134.25,1133.75,1134.00,230,32,262.00
06/10/2004,08:58,1134.25,1134.75,1134.00,1134.50,517,78,595.00
06/10/2004,08:59,1134.75,1134.75,1134.50,1134.50,33,75,108.00
06/10/2004,09:00,1134.25,1134.50,1134.25,1134.50,138,8,146.00
06/10/2004,09:01,1134.50,1135.25,1134.25,1135.25,335,58,393.00
06/10/2004,09:02,1135.25,1135.25,1134.50,1134.75,91,141,232.00
06/10/2004,09:03,1134.75,1134.75,1134.50,1134.75,169,27,196.00
06/10/2004,09:04,1134.75,1135.00,1134.50,1134.50,78,105,183.00
06/10/2004,09:05,1134.50,1134.75,1134.25,1134.75,79,186,265.00
06/10/2004,09:06,1134.75,1135.00,1134.50,1135.00,187,38,225.00
06/10/2004,09:07,1134.75,1135.00,1134.50,1135.00,89,36,125.00
06/10/2004,09:08,1135.00,1135.50,1134.75,1135.50,333,23,356.00
06/10/2004,09:09,1135.50,1135.50,1135.00,1135.25,464,301,765.00
06/10/2004,09:10,1135.25,1135.25,1135.00,1135.00,11,19,30.00
06/10/2004,09:11,1135.00,1135.75,1135.00,1135.50,457,64,521.00
06/10/2004,09:12,1135.25,1135.50,1135.00,1135.25,83,66,149.00
06/10/2004,09:13,1135.25,1135.50,1135.00,1135.50,42,145,187.00
06/10/2004,09:14,1135.50,1136.00,1135.25,1136.00,248,17,265.00
06/10/2004,09:15,1135.75,1136.00,1135.50,1135.75,421,229,650.00
06/10/2004,09:16,1135.50,1136.00,1135.50,1136.00,423,71,494.00
06/10/2004,09:17,1135.75,1136.25,1135.75,1135.75,180,69,249.00
06/10/2004,09:18,1135.75,1136.00,1135.75,1136.00,42,27,69.00
06/10/2004,09:19,1135.75,1136.25,1135.75,1135.75,137,69,206.00
06/10/2004,09:20,1135.75,1136.00,1135.75,1136.00,150,101,251.00
06/10/2004,09:21,1135.75,1136.00,1135.75,1135.75,67,92,159.00
06/10/2004,09:22,1135.75,1136.00,1135.75,1136.00,47,11,58.00
06/10/2004,09:23,1136.00,1136.00,1135.75,1135.75,83,28,111.00
06/10/2004,09:24,1135.75,1136.00,1135.75,1135.75,48,46,94.00
06/10/2004,09:25,1136.00,1136.00,1135.75,1136.00,360,18,378.00
06/10/2004,09:26,1136.00,1136.25,1135.75,1136.25,136,6,142.00
06/10/2004,09:27,1136.25,1136.25,1136.00,1136.25,184,20,204.00
06/10/2004,09:28,1136.25,1136.25,1136.00,1136.00,56,74,130.00
06/10/2004,09:29,1136.00,1136.25,1136.00,1136.25,110,368,478.00
06/10/2004,09:30,1136.25,1136.25,1135.75,1136.00,69,41,110.00
06/10/2004,09:31,1136.00,1136.25,1136.00,1136.00,148,95,243.00
06/10/2004,09:32,1136.00,1136.00,1135.50,1135.75,28,509,537.00
06/10/2004,09:33,1135.75,1136.00,1135.50,1135.50,35,252,287.00
06/10/2004,09:34,1135.50,1135.75,1135.25,1135.50,51,98,149.00
06/10/2004,09:35,1135.50,1135.75,1135.25,1135.50,49,47,96.00
06/10/2004,09:36,1135.50,1135.50,1135.25,1135.50,288,3,291.00
06/10/2004,09:37,1135.50,1135.50,1135.25,1135.50,14,14,28.00
06/10/2004,09:38,1135.50,1135.50,1135.25,1135.50,66,10,76.00
06/10/2004,09:39,1135.50,1135.50,1135.25,1135.50,105,17,122.00
06/10/2004,09:40,1135.50,1135.75,1135.50,1135.75,9,82,91.00
06/10/2004,09:41,1135.50,1135.75,1135.25,1135.50,9,170,179.00
06/10/2004,09:42,1135.25,1135.50,1135.25,1135.50,13,136,149.00
06/10/2004,09:43,1135.50,1135.50,1134.75,1135.00,31,228,259.00
06/10/2004,09:44,1135.00,1135.00,1134.75,1135.00,47,27,74.00
06/10/2004,09:45,1135.00,1135.25,1134.75,1135.25,79,26,105.00
06/10/2004,09:46,1135.25,1135.25,1134.75,1135.00,18,159,177.00
06/10/2004,09:47,1135.00,1135.25,1134.75,1134.75,119,127,246.00
06/10/2004,09:48,1134.75,1134.75,1134.50,1134.50,16,154,170.00
06/10/2004,09:49,1134.75,1134.75,1134.50,1134.75,44,18,62.00
06/10/2004,09:50,1134.50,1134.75,1134.50,1134.75,68,10,78.00
06/10/2004,09:51,1134.50,1134.75,1134.50,1134.75,57,9,66.00
06/10/2004,09:52,1134.50,1134.75,1134.50,1134.75,16,82,98.00
06/10/2004,09:53,1134.50,1134.75,1134.50,1134.75,224,9,233.00
06/10/2004,09:54,1134.75,1134.75,1134.50,1134.75,28,3,31.00
06/10/2004,09:55,1134.75,1134.75,1134.50,1134.75,25,8,33.00
06/10/2004,09:56,1134.75,1134.75,1134.50,1134.50,15,9,24.00
06/10/2004,09:57,1134.75,1135.00,1134.50,1135.00,151,11,162.00
06/10/2004,09:58,1134.75,1135.00,1134.75,1135.00,10,26,36.00
06/10/2004,09:59,1134.75,1135.00,1134.75,1135.00,3,1,4.00
06/10/2004,10:00,1135.00,1135.00,1134.50,1134.50,30,198,228.00
06/10/2004,10:01,1134.25,1134.75,1134.25,1134.25,32,140,172.00
06/10/2004,10:02,1134.25,1134.25,1133.50,1133.75,79,340,419.00
06/10/2004,10:03,1133.75,1134.25,1133.75,1134.00,111,64,175.00
06/10/2004,10:04,1133.75,1133.75,1133.25,1133.25,58,241,299.00
06/10/2004,10:05,1133.25,1133.50,1133.00,1133.25,68,406,474.00
06/10/2004,10:06,1133.00,1133.50,1133.00,1133.50,330,52,382.00
06/10/2004,10:07,1133.50,1133.75,1133.25,1133.50,138,21,159.00
06/10/2004,10:08,1133.50,1133.75,1133.50,1133.75,44,15,59.00
06/10/2004,10:09,1133.50,1133.75,1133.50,1133.75,193,46,239.00
06/10/2004,10:10,1133.75,1134.00,1133.75,1134.00,91,86,177.00
06/10/2004,10:11,1133.75,1134.00,1133.50,1133.50,4,51,55.00
06/10/2004,10:12,1133.50,1133.75,1133.50,1133.75,49,28,77.00
06/10/2004,10:13,1133.75,1134.00,1133.75,1134.00,24,4,28.00
06/10/2004,10:14,1134.00,1134.00,1133.75,1133.75,7,147,154.00
06/10/2004,10:15,1134.00,1134.50,1134.00,1134.50,265,5,270.00
06/10/2004,10:16,1134.25,1134.50,1134.25,1134.50,146,15,161.00
06/10/2004,10:17,1134.50,1134.75,1134.25,1134.25,61,29,90.00
06/10/2004,10:18,1134.50,1134.50,1134.25,1134.25,55,16,71.00
06/10/2004,10:19,1134.25,1134.25,1134.25,1134.25,0,29,29.00
06/10/2004,10:20,1134.25,1134.50,1134.25,1134.25,3,23,26.00
06/10/2004,10:21,1134.25,1134.50,1134.00,1134.25,7,364,371.00
06/10/2004,10:22,1134.00,1134.25,1134.00,1134.00,22,8,30.00
06/10/2004,10:23,1134.25,1134.25,1134.00,1134.25,32,3,35.00
06/10/2004,10:24,1134.25,1134.25,1134.00,1134.25,18,3,21.00
06/10/2004,10:25,1134.25,1134.50,1134.25,1134.50,138,0,138.00
06/10/2004,10:26,1134.50,1134.75,1134.50,1134.75,199,0,199.00
06/10/2004,10:27,1134.75,1135.00,1134.75,1134.75,112,29,141.00
06/10/2004,10:28,1135.00,1135.00,1134.75,1134.75,5,7,12.00
06/10/2004,10:29,1135.00,1135.00,1134.75,1134.75,6,259,265.00
06/10/2004,10:30,1134.75,1135.00,1134.75,1135.00,105,25,130.00
06/10/2004,10:31,1134.75,1134.75,1134.50,1134.50,0,210,210.00
06/10/2004,10:32,1134.50,1134.75,1134.50,1134.75,26,3,29.00
06/10/2004,10:33,1134.75,1134.75,1134.50,1134.50,130,58,188.00
06/10/2004,10:34,1134.75,1134.75,1134.50,1134.50,67,6,73.00
06/10/2004,10:35,1134.50,1134.75,1134.50,1134.50,47,44,91.00
06/10/2004,10:36,1134.50,1134.75,1134.50,1134.50,61,20,81.00
06/10/2004,10:37,1134.75,1135.00,1134.50,1135.00,209,22,231.00
06/10/2004,10:38,1135.00,1135.75,1134.75,1135.75,391,26,417.00
06/10/2004,10:39,1135.75,1136.00,1135.25,1135.50,89,155,244.00
06/10/2004,10:40,1135.50,1135.50,1135.25,1135.25,17,155,172.00
06/10/2004,10:41,1135.50,1135.75,1135.25,1135.50,80,16,96.00
06/10/2004,10:42,1135.75,1136.00,1135.75,1135.75,59,54,113.00
06/10/2004,10:43,1135.50,1136.00,1135.50,1136.00,186,43,229.00
06/10/2004,10:44,1135.75,1136.00,1135.50,1135.50,3,211,214.00
06/10/2004,10:45,1135.75,1135.75,1135.50,1135.75,83,7,90.00
06/10/2004,10:46,1135.50,1135.50,1135.25,1135.25,0,85,85.00
06/10/2004,10:47,1135.25,1135.50,1135.25,1135.50,3,11,14.00
06/10/2004,10:48,1135.25,1135.25,1135.00,1135.00,4,110,114.00
06/10/2004,10:49,1135.00,1135.00,1134.75,1134.75,6,77,83.00
06/10/2004,10:50,1134.75,1135.00,1134.75,1135.00,1,4,5.00
06/10/2004,10:51,1135.00,1135.00,1134.75,1134.75,10,10,20.00
06/10/2004,10:52,1134.75,1135.00,1134.75,1135.00,16,28,44.00
06/10/2004,10:53,1135.00,1135.25,1135.00,1135.25,113,0,113.00
06/10/2004,10:54,1135.00,1135.00,1135.00,1135.00,0,7,7.00
06/10/2004,10:55,1135.00,1135.00,1134.75,1134.75,1,199,200.00
06/10/2004,10:56,1134.75,1134.75,1134.50,1134.50,13,32,45.00
06/10/2004,10:57,1134.75,1135.00,1134.50,1135.00,84,58,142.00
06/10/2004,10:58,1134.75,1134.75,1134.75,1134.75,0,116,116.00
06/10/2004,10:59,1134.75,1135.00,1134.75,1134.75,9,25,34.00
06/10/2004,11:00,1134.75,1135.00,1134.75,1134.75,3,4,7.00
06/10/2004,11:01,1135.00,1135.00,1134.75,1135.00,50,20,70.00
06/10/2004,11:02,1135.00,1135.25,1135.00,1135.25,5,6,11.00
06/10/2004,11:03,1135.00,1135.25,1135.00,1135.25,1,64,65.00
06/10/2004,11:04,1135.25,1135.25,1134.75,1134.75,2,12,14.00
06/10/2004,11:05,1134.75,1134.75,1134.50,1134.50,0,56,56.00
06/10/2004,11:06,1134.50,1134.75,1134.50,1134.75,9,2,11.00
06/10/2004,11:07,1134.75,1135.00,1134.50,1134.75,4,1,5.00
06/10/2004,11:08,1134.75,1135.00,1134.75,1134.75,20,1,21.00
06/10/2004,11:09,1134.75,1134.75,1134.75,1134.75,0,10,10.00
06/10/2004,11:10,1134.75,1135.00,1134.75,1135.00,1,58,59.00
06/10/2004,11:11,1134.75,1135.00,1134.75,1135.00,200,35,235.00
06/10/2004,11:12,1135.00,1135.00,1134.50,1134.75,3,80,83.00
06/10/2004,11:13,1134.50,1134.50,1134.25,1134.50,7,180,187.00
06/10/2004,11:14,1134.50,1134.50,1134.25,1134.50,28,1,29.00
06/10/2004,11:15,1134.50,1134.50,1134.50,1134.50,13,0,13.00
06/10/2004,11:16,1134.50,1134.75,1134.50,1134.50,6,13,19.00
06/10/2004,11:17,1134.50,1134.75,1134.50,1134.50,2,29,31.00
06/10/2004,11:18,1134.75,1134.75,1134.50,1134.75,3,1,4.00
06/10/2004,11:19,1134.75,1134.75,1134.50,1134.50,6,22,28.00
06/10/2004,11:20,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/10/2004,11:21,1134.50,1134.75,1134.50,1134.50,3,3,6.00
06/10/2004,11:22,1134.50,1134.75,1134.25,1134.50,7,45,52.00
06/10/2004,11:23,1134.25,1134.25,1134.25,1134.25,0,42,42.00
06/10/2004,11:24,1134.25,1134.25,1134.00,1134.25,1,56,57.00
06/10/2004,11:25,1134.25,1134.50,1134.00,1134.00,6,63,69.00
06/10/2004,11:26,1134.00,1134.25,1134.00,1134.25,24,5,29.00
06/10/2004,11:27,1134.25,1134.50,1134.25,1134.25,23,3,26.00
06/10/2004,11:28,1134.25,1134.50,1134.25,1134.50,61,17,78.00
06/10/2004,11:29,1134.25,1134.50,1134.25,1134.50,3,1,4.00
06/10/2004,11:30,1134.25,1134.50,1134.25,1134.50,19,1,20.00
06/10/2004,11:31,1134.50,1134.50,1134.50,1134.50,207,0,207.00
06/10/2004,11:32,1134.50,1134.75,1134.50,1134.50,43,5,48.00
06/10/2004,11:33,1134.75,1134.75,1134.75,1134.75,11,0,11.00
06/10/2004,11:34,1134.75,1134.75,1134.50,1134.75,10,1,11.00
06/10/2004,11:35,1134.75,1134.75,1134.75,1134.75,9,0,9.00
06/10/2004,11:36,1134.75,1134.75,1134.75,1134.75,7,0,7.00
06/10/2004,11:37,1134.75,1135.25,1134.75,1135.25,512,1,513.00
06/10/2004,11:38,1135.25,1135.50,1135.25,1135.25,16,3,19.00
06/10/2004,11:39,1135.25,1135.25,1135.00,1135.25,30,16,46.00
06/10/2004,11:40,1135.25,1135.25,1135.00,1135.00,37,5,42.00
06/10/2004,11:41,1135.25,1135.25,1135.00,1135.00,2,63,65.00
06/10/2004,11:42,1134.75,1135.00,1134.75,1135.00,25,43,68.00
06/10/2004,11:43,1135.00,1135.25,1135.00,1135.25,50,0,50.00
06/10/2004,11:44,1134.75,1135.00,1134.75,1135.00,1,9,10.00
06/10/2004,11:45,1135.00,1135.00,1134.50,1134.50,6,112,118.00
06/10/2004,11:46,1134.50,1134.50,1134.50,1134.50,0,17,17.00
06/10/2004,11:47,1134.50,1134.75,1134.50,1134.50,3,6,9.00
06/10/2004,11:48,1134.50,1134.75,1134.50,1134.75,8,5,13.00
06/10/2004,11:49,1134.50,1134.50,1134.50,1134.50,0,30,30.00
06/10/2004,11:50,1134.50,1134.75,1134.50,1134.50,5,21,26.00
06/10/2004,11:51,1134.50,1134.75,1134.50,1134.50,8,22,30.00
06/10/2004,11:52,1134.50,1134.50,1134.00,1134.00,0,152,152.00
06/10/2004,11:53,1134.00,1134.25,1134.00,1134.25,32,7,39.00
06/10/2004,11:54,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/10/2004,11:55,1134.00,1134.25,1134.00,1134.00,18,17,35.00
06/10/2004,11:56,1134.25,1134.25,1134.00,1134.25,116,1,117.00
06/10/2004,11:57,1134.25,1134.25,1134.00,1134.25,16,1,17.00
06/10/2004,11:58,1134.25,1134.50,1134.25,1134.50,163,0,163.00
06/10/2004,11:59,1134.50,1134.50,1134.25,1134.50,9,3,12.00
06/10/2004,12:00,1134.25,1134.50,1134.25,1134.50,18,1,19.00
06/10/2004,12:01,1134.50,1134.50,1134.00,1134.25,3,148,151.00
06/10/2004,12:02,1134.00,1134.25,1134.00,1134.00,1,180,181.00
06/10/2004,12:03,1134.00,1134.25,1134.00,1134.25,24,1,25.00
06/10/2004,12:04,1134.00,1134.50,1134.00,1134.50,26,2,28.00
06/10/2004,12:05,1134.25,1134.50,1134.00,1134.25,22,35,57.00
06/10/2004,12:06,1134.00,1134.25,1134.00,1134.00,5,6,11.00
06/10/2004,12:07,1134.25,1134.25,1134.00,1134.00,11,3,14.00
06/10/2004,12:08,1134.25,1134.50,1134.25,1134.50,21,6,27.00
06/10/2004,12:09,1134.50,1134.50,1134.25,1134.50,6,1,7.00
06/10/2004,12:10,1134.50,1134.50,1134.25,1134.50,89,5,94.00
06/10/2004,12:11,1134.50,1134.75,1134.50,1134.75,5,0,5.00
06/10/2004,12:12,1134.75,1134.75,1134.50,1134.50,39,28,67.00
06/10/2004,12:13,1134.75,1135.00,1134.75,1135.00,17,69,86.00
06/10/2004,12:14,1135.00,1135.00,1134.75,1134.75,6,20,26.00
06/10/2004,12:15,1134.75,1135.00,1134.75,1134.75,6,11,17.00
06/10/2004,12:16,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/10/2004,12:17,1134.75,1135.00,1134.75,1135.00,62,20,82.00
06/10/2004,12:18,1134.75,1134.75,1134.75,1134.75,0,8,8.00
06/10/2004,12:19,1134.75,1134.75,1134.75,1134.75,0,35,35.00
06/10/2004,12:20,1134.75,1135.25,1134.75,1135.00,22,27,49.00
06/10/2004,12:21,1135.25,1135.25,1134.75,1135.00,17,278,295.00
06/10/2004,12:22,1134.75,1134.75,1134.75,1134.75,0,258,258.00
06/10/2004,12:23,1135.00,1135.00,1134.75,1135.00,7,8,15.00
06/10/2004,12:24,1134.75,1135.00,1134.75,1135.00,31,3,34.00
06/10/2004,12:25,1135.00,1135.00,1134.75,1135.00,91,2,93.00
06/10/2004,12:26,1135.25,1135.25,1135.00,1135.00,15,11,26.00
06/10/2004,12:27,1135.00,1135.00,1134.75,1134.75,0,25,25.00
06/10/2004,12:28,1134.75,1134.75,1134.75,1134.75,0,7,7.00
06/10/2004,12:29,1134.75,1135.00,1134.75,1134.75,1,12,13.00
06/10/2004,12:30,1134.75,1135.00,1134.50,1134.50,5,102,107.00
06/10/2004,12:31,1134.50,1134.75,1134.25,1134.75,54,29,83.00
06/10/2004,12:32,1134.50,1134.50,1134.00,1134.00,16,129,145.00
06/10/2004,12:33,1134.00,1134.00,1133.75,1133.75,6,175,181.00
06/10/2004,12:34,1133.75,1134.00,1133.75,1134.00,16,90,106.00
06/10/2004,12:35,1134.00,1134.00,1133.75,1134.00,101,3,104.00
06/10/2004,12:36,1134.00,1134.00,1134.00,1134.00,23,0,23.00
06/10/2004,12:37,1134.00,1134.00,1133.50,1133.75,33,180,213.00
06/10/2004,12:38,1133.75,1133.75,1133.50,1133.75,21,248,269.00
06/10/2004,12:39,1133.50,1133.75,1133.50,1133.75,22,7,29.00
06/10/2004,12:40,1133.75,1133.75,1133.50,1133.50,7,3,10.00
06/10/2004,12:41,1133.50,1133.75,1133.50,1133.75,16,14,30.00
06/10/2004,12:42,1133.75,1133.75,1133.50,1133.75,18,1,19.00
06/10/2004,12:43,1133.50,1133.75,1133.50,1133.75,7,1,8.00
06/10/2004,12:44,1133.50,1133.75,1133.50,1133.75,9,20,29.00
06/10/2004,12:45,1133.75,1133.75,1133.50,1133.75,143,1,144.00
06/10/2004,12:46,1133.75,1133.75,1133.50,1133.75,104,5,109.00
06/10/2004,12:47,1133.75,1134.00,1133.75,1134.00,75,9,84.00
06/10/2004,12:48,1134.25,1134.25,1134.00,1134.00,11,4,15.00
06/10/2004,12:49,1134.00,1134.25,1133.75,1133.75,5,65,70.00
06/10/2004,12:50,1134.00,1134.25,1134.00,1134.25,22,0,22.00
06/10/2004,12:51,1134.00,1134.00,1133.75,1133.75,0,31,31.00
06/10/2004,12:52,1133.75,1133.75,1133.75,1133.75,0,40,40.00
06/10/2004,12:53,1134.00,1134.00,1133.75,1133.75,52,9,61.00
06/10/2004,12:54,1134.00,1134.00,1133.75,1134.00,25,2,27.00
06/10/2004,12:55,1134.00,1134.25,1134.00,1134.00,9,8,17.00
06/10/2004,12:56,1134.00,1134.75,1134.00,1134.75,166,12,178.00
06/10/2004,12:57,1134.75,1134.75,1134.50,1134.50,15,4,19.00
06/10/2004,12:58,1134.50,1134.75,1134.50,1134.75,8,30,38.00
06/10/2004,12:59,1134.50,1134.50,1134.50,1134.50,0,32,32.00
06/10/2004,13:00,1134.50,1134.50,1134.25,1134.25,0,49,49.00
06/10/2004,13:01,1134.50,1134.75,1134.50,1134.75,92,0,92.00
06/10/2004,13:02,1134.75,1134.75,1134.50,1134.50,66,2,68.00
06/10/2004,13:03,1134.75,1134.75,1134.50,1134.50,56,1,57.00
06/10/2004,13:04,1134.75,1134.75,1134.75,1134.75,4,0,4.00
06/10/2004,13:05,1134.75,1134.75,1134.50,1134.75,33,1,34.00
06/10/2004,13:06,1134.50,1134.50,1134.50,1134.50,0,25,25.00
06/10/2004,13:07,1134.50,1134.50,1134.50,1134.50,0,23,23.00
06/10/2004,13:08,1134.25,1134.25,1134.25,1134.25,0,14,14.00
06/10/2004,13:10,1134.50,1134.50,1134.25,1134.50,16,1,17.00
06/10/2004,13:11,1134.25,1134.50,1134.00,1134.00,200,63,263.00
06/10/2004,13:12,1134.25,1134.25,1134.00,1134.00,3,18,21.00
06/10/2004,13:13,1134.00,1134.25,1133.75,1133.75,15,95,110.00
06/10/2004,13:14,1133.75,1134.00,1133.75,1134.00,36,64,100.00
06/10/2004,13:15,1134.25,1134.25,1134.00,1134.00,13,1,14.00
06/10/2004,13:16,1134.00,1134.00,1133.75,1133.75,0,35,35.00
06/10/2004,13:17,1134.25,1134.25,1134.00,1134.25,24,13,37.00
06/10/2004,13:18,1134.25,1134.25,1134.00,1134.00,1,3,4.00
06/10/2004,13:19,1134.25,1134.25,1134.00,1134.25,21,11,32.00
06/10/2004,13:20,1134.25,1134.25,1134.00,1134.00,10,1,11.00
06/10/2004,13:21,1134.25,1134.25,1134.00,1134.25,16,1,17.00
06/10/2004,13:22,1134.00,1134.25,1134.00,1134.00,4,79,83.00
06/10/2004,13:23,1134.00,1134.00,1133.75,1134.00,19,7,26.00
06/10/2004,13:24,1133.75,1134.00,1133.75,1134.00,8,1,9.00
06/10/2004,13:25,1133.75,1134.25,1133.75,1134.25,93,12,105.00
06/10/2004,13:26,1134.00,1134.00,1134.00,1134.00,0,32,32.00
06/10/2004,13:27,1134.25,1134.25,1134.25,1134.25,10,0,10.00
06/10/2004,13:28,1134.25,1134.75,1134.25,1134.75,140,0,140.00
06/10/2004,13:29,1134.75,1134.75,1134.50,1134.50,20,2,22.00
06/10/2004,13:30,1134.75,1135.00,1134.75,1134.75,129,1,130.00
06/10/2004,13:31,1135.00,1135.00,1134.75,1135.00,131,2,133.00
06/10/2004,13:32,1135.25,1135.25,1135.00,1135.00,10,9,19.00
06/10/2004,13:33,1135.00,1135.25,1135.00,1135.00,2,26,28.00
06/10/2004,13:34,1135.00,1135.25,1135.00,1135.00,6,11,17.00
06/10/2004,13:35,1135.00,1135.25,1135.00,1135.00,13,11,24.00
06/10/2004,13:36,1135.00,1135.25,1135.00,1135.00,10,26,36.00
06/10/2004,13:37,1134.75,1134.75,1134.75,1134.75,0,15,15.00
06/10/2004,13:38,1135.00,1135.00,1134.75,1134.75,31,3,34.00
06/10/2004,13:39,1134.75,1135.00,1134.75,1135.00,2,4,6.00
06/10/2004,13:40,1135.00,1135.00,1134.75,1134.75,21,5,26.00
06/10/2004,13:41,1135.00,1135.00,1134.75,1135.00,10,5,15.00
06/10/2004,13:42,1134.75,1135.00,1134.75,1135.00,10,16,26.00
06/10/2004,13:44,1135.00,1135.00,1134.75,1134.75,5,2,7.00
06/10/2004,13:45,1135.00,1135.00,1134.75,1135.00,36,4,40.00
06/10/2004,13:46,1135.00,1135.25,1135.00,1135.25,47,0,47.00
06/10/2004,13:47,1135.00,1135.25,1135.00,1135.25,63,1,64.00
06/10/2004,13:48,1135.00,1135.25,1135.00,1135.25,22,7,29.00
06/10/2004,13:49,1135.50,1135.50,1135.25,1135.25,32,74,106.00
06/10/2004,13:50,1135.00,1135.00,1135.00,1135.00,0,48,48.00
06/10/2004,13:51,1135.00,1135.25,1135.00,1135.00,209,4,213.00
06/10/2004,13:52,1135.00,1135.25,1135.00,1135.00,2,23,25.00
06/10/2004,13:53,1135.00,1135.25,1135.00,1135.00,1,33,34.00
06/10/2004,13:54,1135.00,1135.25,1135.00,1135.25,4,4,8.00
06/10/2004,13:55,1135.00,1135.25,1135.00,1135.00,19,15,34.00
06/10/2004,13:56,1135.00,1135.25,1135.00,1135.00,24,24,48.00
06/10/2004,13:57,1135.00,1135.25,1135.00,1135.25,3,2,5.00
06/10/2004,13:58,1135.25,1135.25,1135.00,1135.00,4,24,28.00
06/10/2004,13:59,1135.25,1135.25,1135.00,1135.00,2,57,59.00
06/10/2004,14:00,1135.00,1135.00,1134.75,1134.75,0,4,4.00
06/10/2004,14:01,1134.75,1134.75,1134.75,1134.75,0,7,7.00
06/10/2004,14:02,1135.00,1135.00,1134.75,1134.75,2,20,22.00
06/10/2004,14:03,1135.00,1135.00,1134.50,1134.50,29,130,159.00
06/10/2004,14:04,1134.75,1134.75,1134.50,1134.50,12,107,119.00
06/10/2004,14:05,1134.50,1134.50,1134.25,1134.25,3,111,114.00
06/10/2004,14:06,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/10/2004,14:07,1134.50,1134.50,1134.25,1134.50,4,3,7.00
06/10/2004,14:08,1134.25,1134.50,1134.25,1134.50,17,2,19.00
06/10/2004,14:09,1134.25,1134.50,1134.25,1134.25,1,59,60.00
06/10/2004,14:10,1134.25,1134.25,1134.00,1134.00,0,70,70.00
06/10/2004,14:11,1133.75,1134.00,1133.75,1134.00,53,9,62.00
06/10/2004,14:12,1134.25,1134.25,1134.25,1134.25,41,0,41.00
06/10/2004,14:13,1134.25,1134.50,1134.25,1134.50,63,6,69.00
06/10/2004,14:14,1134.50,1134.75,1134.50,1134.75,85,0,85.00
06/10/2004,14:15,1134.75,1134.75,1134.50,1134.75,4,11,15.00
06/10/2004,14:16,1134.50,1134.50,1134.50,1134.50,0,25,25.00
06/10/2004,14:17,1134.50,1134.75,1134.50,1134.50,37,13,50.00
06/10/2004,14:18,1134.50,1134.50,1134.25,1134.50,52,100,152.00
06/10/2004,14:19,1134.50,1134.50,1134.50,1134.50,146,0,146.00
06/10/2004,14:20,1134.75,1134.75,1134.25,1134.25,2,175,177.00
06/10/2004,14:21,1134.25,1134.25,1134.25,1134.25,0,88,88.00
06/10/2004,14:22,1134.25,1134.25,1134.00,1134.00,0,428,428.00
06/10/2004,14:23,1134.00,1134.00,1133.75,1133.75,5,917,922.00
06/10/2004,14:24,1133.75,1133.75,1133.50,1133.75,437,56,493.00
06/10/2004,14:25,1133.75,1134.00,1133.75,1134.00,408,4,412.00
06/10/2004,14:26,1134.00,1134.25,1134.00,1134.25,34,107,141.00
06/10/2004,14:27,1134.25,1134.50,1134.25,1134.50,646,33,679.00
06/10/2004,14:28,1134.50,1134.50,1134.25,1134.50,8,14,22.00
06/10/2004,14:29,1134.50,1134.75,1134.50,1134.75,25,0,25.00
06/10/2004,14:30,1134.50,1134.75,1134.50,1134.50,1,26,27.00
06/10/2004,14:31,1134.50,1134.75,1134.50,1134.50,21,7,28.00
06/10/2004,14:32,1134.75,1135.00,1134.75,1135.00,43,4,47.00
06/10/2004,14:33,1134.75,1135.00,1134.75,1135.00,12,3,15.00
06/10/2004,14:34,1134.75,1135.00,1134.75,1134.75,77,29,106.00
06/10/2004,14:35,1134.50,1134.50,1134.50,1134.50,0,124,124.00
06/10/2004,14:36,1134.75,1134.75,1134.25,1134.25,38,195,233.00
06/10/2004,14:37,1134.50,1134.50,1134.25,1134.50,39,6,45.00
06/10/2004,14:38,1134.50,1134.75,1134.50,1134.75,32,3,35.00
06/10/2004,14:39,1134.75,1134.75,1134.50,1134.50,19,1,20.00
06/10/2004,14:40,1134.75,1134.75,1134.50,1134.50,6,108,114.00
06/10/2004,14:41,1134.75,1135.00,1134.75,1134.75,176,41,217.00
06/10/2004,14:42,1135.00,1135.50,1135.00,1135.25,100,4,104.00
06/10/2004,14:43,1135.25,1135.50,1135.25,1135.25,10,121,131.00
06/10/2004,14:44,1135.25,1135.50,1135.25,1135.25,134,25,159.00
06/10/2004,14:45,1135.50,1136.00,1135.50,1135.75,199,52,251.00
06/10/2004,14:46,1136.00,1136.00,1135.75,1135.75,100,141,241.00
06/10/2004,14:47,1135.75,1136.00,1135.50,1135.75,184,50,234.00
06/10/2004,14:48,1135.75,1136.00,1135.50,1135.75,71,129,200.00
06/10/2004,14:49,1135.75,1135.75,1135.50,1135.75,56,17,73.00
06/10/2004,14:50,1135.50,1135.75,1135.50,1135.50,32,53,85.00
06/10/2004,14:51,1135.75,1135.75,1135.25,1135.25,103,247,350.00
06/10/2004,14:52,1135.25,1135.50,1135.00,1135.50,99,62,161.00
06/10/2004,14:53,1135.25,1135.50,1135.25,1135.50,5,4,9.00
06/10/2004,14:54,1135.50,1135.75,1135.50,1135.50,133,38,171.00
06/10/2004,14:55,1135.50,1135.75,1135.50,1135.75,24,71,95.00
06/10/2004,14:56,1135.75,1136.00,1135.50,1135.75,322,33,355.00
06/10/2004,14:57,1136.00,1136.00,1135.75,1135.75,289,101,390.00
06/10/2004,14:58,1136.00,1136.25,1136.00,1136.25,222,267,489.00
06/10/2004,14:59,1136.00,1136.50,1136.00,1136.25,505,627,1132.00
06/10/2004,15:00,1136.25,1136.50,1136.00,1136.50,1492,565,2057.00
06/10/2004,15:01,1136.75,1136.75,1136.00,1136.00,647,785,1432.00
06/10/2004,15:02,1136.00,1136.25,1136.00,1136.00,76,19,95.00
06/10/2004,15:03,1136.00,1136.25,1136.00,1136.00,36,188,224.00
06/10/2004,15:04,1136.25,1136.25,1135.75,1135.75,36,414,450.00
06/10/2004,15:05,1135.75,1135.75,1135.50,1135.75,45,161,206.00
06/10/2004,15:06,1135.50,1135.75,1135.50,1135.75,12,241,253.00
06/10/2004,15:07,1135.75,1135.75,1135.50,1135.50,25,59,84.00
06/10/2004,15:08,1135.75,1136.00,1135.50,1136.00,560,10,570.00
06/10/2004,15:09,1136.00,1136.00,1135.75,1136.00,97,16,113.00
06/10/2004,15:10,1135.75,1136.00,1135.75,1136.00,89,2,91.00
06/10/2004,15:11,1136.00,1136.00,1135.75,1136.00,342,312,654.00
06/10/2004,15:12,1136.00,1136.00,1136.00,1136.00,26,0,26.00
06/10/2004,15:13,1136.00,1136.00,1135.75,1136.00,64,12,76.00
06/10/2004,15:14,1136.00,1136.25,1135.75,1136.25,202,63,265.00
06/10/2004,15:15,1136.25,1137.00,1136.25,1136.50,963,179,1142.00
06/10/2004,15:31,1136.25,1136.75,1136.25,1136.75,5,3,8.00
06/10/2004,15:32,1136.50,1136.50,1136.25,1136.25,0,4,4.00
06/10/2004,15:34,1136.25,1136.25,1136.25,1136.25,0,52,52.00
06/10/2004,15:38,1136.00,1136.00,1136.00,1136.00,0,8,8.00
06/10/2004,15:39,1136.00,1136.00,1136.00,1136.00,0,12,12.00
06/10/2004,15:40,1136.25,1136.25,1136.25,1136.25,1,0,1.00
06/10/2004,15:43,1136.00,1136.00,1136.00,1136.00,0,1,1.00
06/10/2004,15:45,1136.00,1136.00,1136.00,1136.00,0,1,1.00
06/10/2004,15:46,1136.25,1136.50,1136.25,1136.50,98,0,98.00
06/10/2004,15:47,1136.25,1136.25,1136.25,1136.25,0,5,5.00
06/10/2004,15:48,1136.25,1136.25,1136.25,1136.25,0,19,19.00
06/10/2004,15:49,1136.25,1136.25,1136.25,1136.25,0,4,4.00
06/10/2004,15:59,1136.50,1136.50,1136.50,1136.50,9,0,9.00
06/10/2004,16:00,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/10/2004,17:01,1136.75,1136.75,1136.75,1136.75,3,0,3.00
06/10/2004,17:07,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/10/2004,17:09,1136.50,1136.50,1136.50,1136.50,0,9,9.00
06/10/2004,17:15,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/10/2004,17:23,1136.25,1136.25,1136.25,1136.25,0,2,2.00
06/10/2004,17:30,1136.50,1136.50,1136.50,1136.50,51,0,51.00
06/10/2004,17:44,1136.50,1136.50,1136.50,1136.50,2,0,2.00
06/10/2004,18:13,1136.25,1136.25,1136.25,1136.25,0,3,3.00
06/10/2004,18:15,1136.75,1136.75,1136.50,1136.50,5,1,6.00
06/10/2004,18:18,1136.75,1136.75,1136.50,1136.50,1,1,2.00
06/10/2004,18:43,1136.50,1136.50,1136.50,1136.50,0,7,7.00
06/10/2004,18:47,1136.00,1136.00,1136.00,1136.00,0,2,2.00
06/10/2004,18:48,1136.25,1136.25,1136.25,1136.25,1,0,1.00
06/10/2004,18:51,1136.25,1136.25,1136.25,1136.25,1,0,1.00
06/10/2004,18:55,1136.25,1136.25,1136.25,1136.25,5,0,5.00
06/10/2004,18:57,1136.25,1136.25,1135.50,1135.50,5,29,34.00
06/10/2004,19:02,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/10/2004,19:21,1135.50,1135.50,1135.50,1135.50,0,3,3.00
06/10/2004,19:23,1135.50,1135.50,1135.50,1135.50,0,2,2.00
06/10/2004,19:26,1135.50,1135.50,1135.25,1135.25,0,95,95.00
06/10/2004,19:28,1135.25,1135.25,1135.25,1135.25,0,9,9.00
06/10/2004,19:31,1135.25,1135.25,1135.25,1135.25,0,6,6.00
06/10/2004,19:37,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,19:38,1135.25,1135.25,1135.25,1135.25,15,0,15.00
06/10/2004,19:39,1135.25,1135.25,1135.25,1135.25,10,0,10.00
06/10/2004,19:40,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/10/2004,19:41,1135.25,1135.25,1135.25,1135.25,5,0,5.00
06/10/2004,19:42,1135.25,1135.25,1135.25,1135.25,5,0,5.00
06/10/2004,19:43,1135.25,1135.25,1135.25,1135.25,8,0,8.00
06/10/2004,19:46,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/10/2004,20:00,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,20:08,1135.25,1135.25,1135.25,1135.25,4,0,4.00
06/10/2004,20:12,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/10/2004,20:14,1135.00,1135.00,1135.00,1135.00,0,12,12.00
06/10/2004,20:21,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/10/2004,20:33,1135.00,1135.00,1135.00,1135.00,6,0,6.00
06/10/2004,20:36,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/10/2004,20:49,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/10/2004,21:01,1135.00,1135.00,1135.00,1135.00,0,3,3.00
06/10/2004,21:09,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,21:10,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/10/2004,21:12,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/10/2004,21:16,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/10/2004,21:25,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/10/2004,21:30,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,21:42,1135.25,1135.25,1135.25,1135.25,12,0,12.00
06/10/2004,21:47,1135.25,1135.25,1135.25,1135.25,7,0,7.00
06/10/2004,21:51,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/10/2004,21:52,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/10/2004,22:15,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,22:17,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/10/2004,22:25,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/10/2004,22:28,1135.25,1135.25,1135.25,1135.25,3,0,3.00
06/10/2004,22:38,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,22:55,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/10/2004,22:58,1135.00,1135.00,1135.00,1135.00,0,3,3.00
06/10/2004,23:00,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/10/2004,23:05,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/10/2004,23:09,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/10/2004,23:10,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/10/2004,23:12,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/10/2004,23:20,1134.75,1134.75,1134.75,1134.75,0,2,2.00
06/10/2004,23:31,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/10/2004,23:46,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/10/2004,23:49,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/10/2004,23:50,1135.00,1135.00,1135.00,1135.00,5,0,5.00
06/11/2004,00:06,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/11/2004,00:08,1134.75,1135.00,1134.75,1135.00,1,1,2.00
06/11/2004,00:11,1134.75,1134.75,1134.75,1134.75,0,9,9.00
06/11/2004,00:13,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/11/2004,00:14,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/11/2004,00:20,1135.00,1135.00,1134.75,1134.75,1,1,2.00
06/11/2004,00:27,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/11/2004,00:29,1134.75,1134.75,1134.75,1134.75,0,6,6.00
06/11/2004,00:30,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/11/2004,00:31,1134.50,1134.50,1134.50,1134.50,0,3,3.00
06/11/2004,00:37,1134.50,1134.50,1134.50,1134.50,0,5,5.00
06/11/2004,00:38,1134.50,1134.50,1134.50,1134.50,0,12,12.00
06/11/2004,00:47,1134.50,1135.00,1134.50,1135.00,6,3,9.00
06/11/2004,00:48,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/11/2004,00:49,1134.75,1134.75,1134.75,1134.75,0,2,2.00
06/11/2004,00:50,1134.75,1134.75,1134.75,1134.75,0,5,5.00
06/11/2004,00:52,1134.75,1134.75,1134.75,1134.75,0,2,2.00
06/11/2004,01:01,1135.00,1135.00,1134.50,1134.50,1,1,2.00
06/11/2004,01:02,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/11/2004,01:03,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/11/2004,01:04,1134.75,1134.75,1134.75,1134.75,8,0,8.00
06/11/2004,01:05,1134.75,1134.75,1134.75,1134.75,4,0,4.00
06/11/2004,01:08,1135.00,1135.00,1135.00,1135.00,6,0,6.00
06/11/2004,01:09,1134.75,1134.75,1134.75,1134.75,0,9,9.00
06/11/2004,01:13,1134.75,1134.75,1134.75,1134.75,0,5,5.00
06/11/2004,01:15,1134.75,1134.75,1134.75,1134.75,0,20,20.00
06/11/2004,01:20,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/11/2004,01:23,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/11/2004,01:24,1134.50,1134.50,1134.50,1134.50,0,12,12.00
06/11/2004,01:27,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/11/2004,01:31,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/11/2004,01:33,1134.25,1134.25,1134.25,1134.25,0,11,11.00
06/11/2004,01:35,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/11/2004,01:36,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/11/2004,01:37,1134.25,1134.25,1134.00,1134.25,3,5,8.00
06/11/2004,01:38,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/11/2004,01:41,1134.50,1134.50,1134.50,1134.50,25,0,25.00
06/11/2004,01:44,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/11/2004,01:45,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/11/2004,01:53,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/11/2004,01:55,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/11/2004,01:56,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/11/2004,02:01,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/11/2004,02:03,1134.00,1134.00,1134.00,1134.00,0,63,63.00
06/11/2004,02:04,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/11/2004,02:07,1134.00,1134.00,1133.75,1133.75,0,2,2.00
06/11/2004,02:08,1134.00,1134.00,1133.75,1133.75,11,1,12.00
06/11/2004,02:09,1133.75,1133.75,1133.75,1133.75,0,18,18.00
06/11/2004,02:10,1133.75,1133.75,1133.75,1133.75,0,9,9.00
06/11/2004,02:14,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/11/2004,02:15,1133.75,1133.75,1133.50,1133.50,0,49,49.00
06/11/2004,02:18,1133.75,1133.75,1133.75,1133.75,14,0,14.00
06/11/2004,02:21,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/11/2004,02:22,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,02:24,1134.00,1134.00,1134.00,1134.00,22,0,22.00
06/11/2004,02:27,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/11/2004,02:30,1133.75,1133.75,1133.25,1133.50,1,206,207.00
06/11/2004,02:31,1133.50,1133.50,1133.50,1133.50,24,0,24.00
06/11/2004,02:32,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/11/2004,02:33,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/11/2004,02:34,1133.25,1133.25,1133.25,1133.25,0,15,15.00
06/11/2004,02:35,1133.25,1133.25,1132.75,1133.00,37,171,208.00
06/11/2004,02:37,1133.25,1133.25,1133.25,1133.25,4,0,4.00
06/11/2004,02:38,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/11/2004,02:40,1133.00,1133.00,1133.00,1133.00,0,30,30.00
06/11/2004,02:41,1133.00,1133.25,1133.00,1133.25,2,7,9.00
06/11/2004,02:47,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/11/2004,02:51,1133.25,1133.25,1133.25,1133.25,12,0,12.00
06/11/2004,02:55,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/11/2004,02:57,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/11/2004,03:01,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/11/2004,03:04,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/11/2004,03:05,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,03:08,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,03:10,1133.50,1133.50,1133.25,1133.25,4,1,5.00
06/11/2004,03:11,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/11/2004,03:13,1133.25,1133.25,1133.00,1133.00,0,3,3.00
06/11/2004,03:16,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/11/2004,03:18,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/11/2004,03:19,1133.00,1133.25,1133.00,1133.25,4,1,5.00
06/11/2004,03:20,1132.75,1133.00,1132.75,1133.00,2,1,3.00
06/11/2004,03:22,1132.75,1133.00,1132.75,1133.00,2,10,12.00
06/11/2004,03:25,1133.50,1133.50,1133.50,1133.50,7,0,7.00
06/11/2004,03:26,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/11/2004,03:28,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,03:31,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/11/2004,03:36,1133.50,1133.50,1133.25,1133.25,5,3,8.00
06/11/2004,03:38,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,03:44,1133.75,1134.00,1133.75,1133.75,76,76,152.00
06/11/2004,03:48,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/11/2004,03:50,1134.00,1134.25,1134.00,1134.00,6,20,26.00
06/11/2004,03:51,1134.00,1134.25,1134.00,1134.25,2,10,12.00
06/11/2004,03:53,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/11/2004,03:54,1134.00,1134.00,1134.00,1134.00,0,8,8.00
06/11/2004,03:55,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/11/2004,03:56,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,03:57,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/11/2004,03:58,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/11/2004,03:59,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/11/2004,04:00,1134.00,1134.00,1134.00,1134.00,12,0,12.00
06/11/2004,04:01,1134.00,1134.00,1134.00,1134.00,46,0,46.00
06/11/2004,04:04,1133.75,1133.75,1133.75,1133.75,0,9,9.00
06/11/2004,04:14,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/11/2004,04:17,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,04:19,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/11/2004,04:20,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,04:22,1133.75,1133.75,1133.75,1133.75,0,7,7.00
06/11/2004,04:23,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/11/2004,04:25,1133.50,1133.50,1133.25,1133.25,0,8,8.00
06/11/2004,04:34,1133.75,1133.75,1133.75,1133.75,3,0,3.00
06/11/2004,04:36,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/11/2004,04:38,1133.50,1133.50,1133.50,1133.50,0,25,25.00
06/11/2004,04:42,1133.50,1133.50,1133.50,1133.50,0,100,100.00
06/11/2004,04:46,1133.50,1133.50,1133.25,1133.25,0,11,11.00
06/11/2004,04:48,1133.25,1133.25,1133.25,1133.25,0,12,12.00
06/11/2004,04:50,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/11/2004,04:55,1133.50,1133.50,1133.50,1133.50,24,0,24.00
06/11/2004,04:56,1133.50,1133.50,1133.50,1133.50,8,0,8.00
06/11/2004,05:00,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/11/2004,05:01,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,05:02,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,05:03,1133.50,1133.50,1133.50,1133.50,12,0,12.00
06/11/2004,05:04,1133.50,1133.50,1133.25,1133.25,1,2,3.00
06/11/2004,05:13,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,05:21,1133.75,1134.00,1133.75,1134.00,6,0,6.00
06/11/2004,05:27,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/11/2004,05:31,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,05:32,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/11/2004,05:33,1134.00,1134.00,1134.00,1134.00,6,0,6.00
06/11/2004,05:41,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,05:42,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/11/2004,05:46,1134.00,1134.00,1134.00,1134.00,0,14,14.00
06/11/2004,05:56,1134.00,1134.00,1133.75,1133.75,0,20,20.00
06/11/2004,06:03,1134.00,1134.00,1134.00,1134.00,15,0,15.00
06/11/2004,06:12,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,06:13,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/11/2004,06:18,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/11/2004,06:20,1134.25,1134.25,1134.25,1134.25,26,0,26.00
06/11/2004,06:21,1134.25,1134.25,1134.25,1134.25,54,0,54.00
06/11/2004,06:23,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/11/2004,06:24,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/11/2004,06:25,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/11/2004,06:52,1134.25,1134.25,1134.25,1134.25,18,0,18.00
06/11/2004,06:55,1134.25,1134.25,1134.25,1134.25,13,0,13.00
06/11/2004,06:56,1134.25,1134.25,1134.25,1134.25,40,0,40.00
06/11/2004,07:00,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/11/2004,07:01,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/11/2004,07:07,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/11/2004,07:09,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/11/2004,07:10,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/11/2004,07:11,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/11/2004,07:13,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/11/2004,07:14,1133.50,1133.50,1133.50,1133.50,0,46,46.00
06/11/2004,07:19,1133.50,1133.50,1133.50,1133.50,0,51,51.00
06/11/2004,07:20,1133.50,1133.50,1133.50,1133.50,0,10,10.00
06/11/2004,07:21,1133.50,1133.50,1133.50,1133.50,0,10,10.00
06/11/2004,07:26,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,07:27,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/11/2004,07:35,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/11/2004,07:36,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/11/2004,07:38,1133.75,1133.75,1133.50,1133.50,0,5,5.00
06/11/2004,07:39,1133.50,1133.50,1133.50,1133.50,0,10,10.00
06/11/2004,07:40,1133.50,1133.50,1133.25,1133.50,115,21,136.00
06/11/2004,07:41,1133.50,1133.50,1133.50,1133.50,25,0,25.00
06/11/2004,07:42,1133.25,1133.25,1133.25,1133.25,0,4,4.00
06/11/2004,07:45,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/11/2004,07:47,1133.50,1133.50,1133.25,1133.25,1,15,16.00
06/11/2004,07:48,1133.25,1133.25,1133.25,1133.25,0,10,10.00
06/11/2004,07:49,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/11/2004,07:50,1133.50,1133.50,1133.50,1133.50,17,0,17.00
06/11/2004,07:52,1133.50,1133.50,1133.50,1133.50,83,0,83.00
06/11/2004,07:53,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/11/2004,07:54,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/11/2004,07:56,1133.25,1133.25,1133.25,1133.25,0,14,14.00
06/11/2004,07:58,1133.50,1133.50,1133.25,1133.25,10,2,12.00
06/11/2004,07:59,1133.50,1133.50,1133.50,1133.50,6,0,6.00
06/11/2004,08:00,1133.75,1133.75,1133.50,1133.75,8,1,9.00
06/13/2004,17:01,1134.75,1134.75,1132.50,1132.50,8,4,12.00
06/13/2004,17:03,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/13/2004,17:04,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/13/2004,17:05,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/13/2004,17:06,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/13/2004,17:08,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/13/2004,17:09,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/13/2004,17:15,1134.25,1134.25,1134.25,1134.25,0,3,3.00
06/13/2004,17:18,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/13/2004,17:22,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/13/2004,17:31,1133.75,1133.75,1133.75,1133.75,0,10,10.00
06/13/2004,17:33,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/13/2004,17:35,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/13/2004,17:37,1134.00,1134.00,1134.00,1134.00,50,0,50.00
06/13/2004,17:38,1134.00,1134.00,1134.00,1134.00,26,0,26.00
06/13/2004,17:39,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/13/2004,17:42,1134.25,1134.25,1134.00,1134.00,3,2,5.00
06/13/2004,17:44,1134.00,1134.00,1133.75,1133.75,0,5,5.00
06/13/2004,17:46,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/13/2004,17:48,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/13/2004,17:49,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/13/2004,17:59,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/13/2004,18:00,1133.75,1133.75,1133.25,1133.25,0,6,6.00
06/13/2004,18:01,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/13/2004,18:02,1133.25,1133.25,1133.25,1133.25,3,0,3.00
06/13/2004,18:03,1133.00,1133.00,1133.00,1133.00,0,10,10.00
06/13/2004,18:04,1133.00,1133.00,1133.00,1133.00,0,3,3.00
06/13/2004,18:05,1133.00,1133.00,1133.00,1133.00,0,27,27.00
06/13/2004,18:06,1133.00,1133.00,1132.75,1132.75,0,17,17.00
06/13/2004,18:07,1133.00,1133.00,1133.00,1133.00,35,0,35.00
06/13/2004,18:08,1132.75,1132.75,1132.75,1132.75,0,7,7.00
06/13/2004,18:09,1132.50,1132.50,1132.50,1132.50,0,8,8.00
06/13/2004,18:10,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/13/2004,18:11,1132.75,1132.75,1132.75,1132.75,3,0,3.00
06/13/2004,18:14,1133.00,1133.00,1131.00,1131.00,1,146,147.00
06/13/2004,18:15,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/13/2004,18:16,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/13/2004,18:18,1131.00,1131.00,1131.00,1131.00,3,0,3.00
06/13/2004,18:21,1131.75,1131.75,1131.75,1131.75,6,0,6.00
06/13/2004,18:22,1131.75,1131.75,1131.50,1131.50,5,1,6.00
06/13/2004,18:28,1131.75,1131.75,1131.75,1131.75,20,0,20.00
06/13/2004,18:30,1131.50,1131.50,1131.50,1131.50,0,93,93.00
06/13/2004,18:32,1131.50,1131.50,1131.50,1131.50,0,16,16.00
06/13/2004,18:33,1131.75,1131.75,1131.75,1131.75,10,0,10.00
06/13/2004,18:34,1131.75,1131.75,1131.75,1131.75,6,0,6.00
06/13/2004,18:37,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/13/2004,18:38,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/13/2004,18:39,1132.00,1132.00,1132.00,1132.00,38,0,38.00
06/13/2004,18:42,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/13/2004,18:43,1132.00,1132.25,1132.00,1132.00,9,19,28.00
06/13/2004,18:45,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,18:46,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/13/2004,18:54,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,18:56,1132.00,1132.00,1132.00,1132.00,0,10,10.00
06/13/2004,18:57,1131.75,1132.00,1131.75,1132.00,2,4,6.00
06/13/2004,19:01,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/13/2004,19:04,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/13/2004,19:11,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/13/2004,19:15,1132.00,1132.00,1132.00,1132.00,25,0,25.00
06/13/2004,19:19,1132.25,1132.50,1132.25,1132.50,23,0,23.00
06/13/2004,19:27,1132.50,1132.50,1132.50,1132.50,13,0,13.00
06/13/2004,19:31,1132.00,1132.00,1132.00,1132.00,0,3,3.00
06/13/2004,19:40,1132.25,1132.25,1132.25,1132.25,6,0,6.00
06/13/2004,19:41,1132.25,1132.25,1132.25,1132.25,4,0,4.00
06/13/2004,19:42,1132.25,1132.25,1132.25,1132.25,16,0,16.00
06/13/2004,19:44,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/13/2004,19:47,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/13/2004,19:48,1132.25,1132.25,1132.25,1132.25,0,3,3.00
06/13/2004,19:50,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,19:55,1132.00,1132.00,1132.00,1132.00,0,9,9.00
06/13/2004,19:58,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,20:00,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,20:03,1132.00,1132.00,1132.00,1132.00,0,10,10.00
06/13/2004,20:11,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/13/2004,20:12,1131.75,1131.75,1131.50,1131.50,0,8,8.00
06/13/2004,20:17,1131.50,1131.75,1131.50,1131.75,1,1,2.00
06/13/2004,20:21,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/13/2004,20:26,1131.50,1131.50,1131.50,1131.50,0,7,7.00
06/13/2004,20:30,1131.75,1131.75,1131.75,1131.75,11,0,11.00
06/13/2004,20:34,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/13/2004,20:41,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/13/2004,20:42,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/13/2004,20:49,1132.00,1132.25,1132.00,1132.25,4,0,4.00
06/13/2004,20:50,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/13/2004,20:51,1132.00,1132.00,1132.00,1132.00,0,6,6.00
06/13/2004,20:52,1132.25,1132.25,1132.00,1132.00,1,1,2.00
06/13/2004,20:53,1132.25,1132.25,1132.25,1132.25,5,0,5.00
06/13/2004,20:54,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,20:56,1132.25,1132.25,1132.25,1132.25,5,0,5.00
06/13/2004,21:04,1132.00,1132.00,1132.00,1132.00,0,5,5.00
06/13/2004,21:10,1132.25,1132.25,1132.25,1132.25,16,0,16.00
06/13/2004,21:19,1132.25,1132.25,1132.25,1132.25,5,0,5.00
06/13/2004,21:23,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/13/2004,21:34,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,21:39,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,21:45,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/13/2004,21:57,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,21:58,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,22:02,1132.25,1132.25,1132.25,1132.25,0,5,5.00
06/13/2004,22:03,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/13/2004,22:04,1132.00,1132.50,1132.00,1132.50,1,1,2.00
06/13/2004,22:11,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/13/2004,22:15,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/13/2004,22:19,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/13/2004,22:21,1132.50,1132.50,1132.50,1132.50,5,0,5.00
06/13/2004,22:31,1132.75,1132.75,1132.75,1132.75,4,0,4.00
06/13/2004,22:34,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,22:39,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/13/2004,22:51,1132.50,1132.50,1132.50,1132.50,0,10,10.00
06/13/2004,23:05,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,23:08,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/13/2004,23:12,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/13/2004,23:17,1132.50,1132.50,1132.50,1132.50,0,40,40.00
06/13/2004,23:18,1132.25,1132.25,1132.25,1132.25,0,5,5.00
06/13/2004,23:21,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,23:24,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/13/2004,23:28,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,23:29,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,23:31,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/13/2004,23:32,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/13/2004,23:33,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/13/2004,23:39,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/13/2004,23:44,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/13/2004,23:51,1132.00,1132.00,1132.00,1132.00,0,6,6.00
06/13/2004,23:55,1131.75,1131.75,1131.50,1131.50,0,15,15.00
06/13/2004,23:58,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/13/2004,23:59,1131.25,1131.25,1131.25,1131.25,0,5,5.00
06/14/2004,00:00,1131.25,1131.25,1131.00,1131.00,0,26,26.00
06/14/2004,00:06,1130.75,1131.00,1130.75,1130.75,5,27,32.00
06/14/2004,00:07,1130.75,1130.75,1130.75,1130.75,0,10,10.00
06/14/2004,00:08,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/14/2004,00:09,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/14/2004,00:10,1131.00,1131.00,1131.00,1131.00,4,0,4.00
06/14/2004,00:14,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/14/2004,00:20,1131.50,1131.50,1131.50,1131.50,11,0,11.00
06/14/2004,00:22,1131.25,1131.25,1131.25,1131.25,0,10,10.00
06/14/2004,00:34,1131.00,1131.00,1131.00,1131.00,0,5,5.00
06/14/2004,00:35,1131.00,1131.00,1131.00,1131.00,0,3,3.00
06/14/2004,00:36,1131.00,1131.00,1131.00,1131.00,0,10,10.00
06/14/2004,00:38,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/14/2004,00:45,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/14/2004,00:55,1131.00,1131.00,1131.00,1131.00,0,6,6.00
06/14/2004,01:05,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/14/2004,01:11,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/14/2004,01:14,1131.25,1131.25,1131.25,1131.25,50,0,50.00
06/14/2004,01:17,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/14/2004,01:19,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/14/2004,01:20,1131.25,1131.25,1131.25,1131.25,0,7,7.00
06/14/2004,01:21,1131.00,1131.25,1131.00,1131.25,3,1,4.00
06/14/2004,01:22,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/14/2004,01:24,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/14/2004,01:30,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/14/2004,01:31,1131.75,1131.75,1131.75,1131.75,3,0,3.00
06/14/2004,01:32,1131.50,1131.50,1131.25,1131.25,0,10,10.00
06/14/2004,01:37,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/14/2004,01:44,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/14/2004,01:47,1131.25,1131.25,1131.00,1131.00,0,2,2.00
06/14/2004,01:48,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/14/2004,01:55,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/14/2004,02:01,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/14/2004,02:04,1131.50,1131.50,1131.50,1131.50,26,0,26.00
06/14/2004,02:05,1131.50,1131.50,1131.50,1131.50,4,0,4.00
06/14/2004,02:06,1131.25,1131.25,1131.25,1131.25,0,10,10.00
06/14/2004,02:07,1131.50,1131.75,1131.50,1131.75,21,0,21.00
06/14/2004,02:08,1131.75,1131.75,1131.75,1131.75,14,0,14.00
06/14/2004,02:11,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/14/2004,02:13,1132.25,1132.25,1132.00,1132.00,2,1,3.00
06/14/2004,02:16,1132.25,1132.25,1132.25,1132.25,2,0,2.00
06/14/2004,02:18,1132.00,1132.00,1132.00,1132.00,0,28,28.00
06/14/2004,02:21,1131.75,1131.75,1131.75,1131.75,0,10,10.00
06/14/2004,02:25,1131.50,1131.75,1131.50,1131.75,23,20,43.00
06/14/2004,02:26,1131.75,1131.75,1131.75,1131.75,80,0,80.00
06/14/2004,02:28,1131.50,1131.50,1131.50,1131.50,0,20,20.00
06/14/2004,02:29,1131.75,1131.75,1131.75,1131.75,23,0,23.00
06/14/2004,02:30,1131.75,1131.75,1131.75,1131.75,27,0,27.00
06/14/2004,02:31,1131.50,1131.50,1131.50,1131.50,0,30,30.00
06/14/2004,02:32,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/14/2004,02:35,1131.75,1131.75,1131.75,1131.75,60,0,60.00
06/14/2004,02:36,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/14/2004,02:37,1131.75,1131.75,1131.50,1131.50,134,10,144.00
06/14/2004,02:38,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/14/2004,02:40,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/14/2004,02:41,1131.25,1131.50,1131.25,1131.50,1,8,9.00
06/14/2004,02:43,1131.25,1131.50,1131.00,1131.00,3,10,13.00
06/14/2004,02:44,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/14/2004,02:45,1131.00,1131.00,1131.00,1131.00,0,13,13.00
06/14/2004,02:46,1131.00,1131.00,1130.75,1130.75,0,53,53.00
06/14/2004,02:47,1130.75,1130.75,1130.75,1130.75,0,26,26.00
06/14/2004,02:48,1130.75,1130.75,1130.50,1130.75,25,22,47.00
06/14/2004,02:49,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/14/2004,02:50,1130.75,1130.75,1130.50,1130.50,11,101,112.00
06/14/2004,02:51,1130.50,1130.75,1130.50,1130.50,2,12,14.00
06/14/2004,02:52,1130.50,1130.50,1130.50,1130.50,0,7,7.00
06/14/2004,02:53,1130.50,1130.50,1130.50,1130.50,0,10,10.00
06/14/2004,02:54,1130.50,1130.50,1129.75,1130.00,17,215,232.00
06/14/2004,02:55,1130.00,1130.00,1129.50,1129.75,11,62,73.00
06/14/2004,02:56,1129.50,1130.00,1129.50,1130.00,101,2,103.00
06/14/2004,02:57,1130.00,1130.00,1129.75,1130.00,4,3,7.00
06/14/2004,02:58,1129.75,1129.75,1129.50,1129.50,0,15,15.00
06/14/2004,02:59,1129.50,1129.50,1129.50,1129.50,0,5,5.00
06/14/2004,03:00,1129.75,1129.75,1129.50,1129.75,7,3,10.00
06/14/2004,03:01,1129.75,1129.75,1129.75,1129.75,7,0,7.00
06/14/2004,03:02,1129.75,1129.75,1129.75,1129.75,10,0,10.00
06/14/2004,03:03,1129.50,1129.50,1129.50,1129.50,0,3,3.00
06/14/2004,03:05,1129.75,1130.00,1129.75,1130.00,4,0,4.00
06/14/2004,03:06,1130.00,1130.00,1130.00,1130.00,5,0,5.00
06/14/2004,03:07,1130.00,1130.00,1130.00,1130.00,26,0,26.00
06/14/2004,03:08,1130.00,1130.00,1130.00,1130.00,11,0,11.00
06/14/2004,03:09,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/14/2004,03:11,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/14/2004,03:12,1130.00,1130.00,1130.00,1130.00,11,0,11.00
06/14/2004,03:13,1130.00,1130.00,1130.00,1130.00,10,0,10.00
06/14/2004,03:15,1130.00,1130.00,1130.00,1130.00,57,0,57.00
06/14/2004,03:16,1130.25,1130.25,1130.25,1130.25,54,0,54.00
06/14/2004,03:19,1130.00,1130.00,1130.00,1130.00,0,116,116.00
06/14/2004,03:20,1129.75,1129.75,1129.75,1129.75,0,50,50.00
06/14/2004,03:22,1130.00,1130.00,1130.00,1130.00,3,0,3.00
06/14/2004,03:25,1129.75,1129.75,1129.75,1129.75,0,2,2.00
06/14/2004,03:26,1130.00,1130.00,1130.00,1130.00,5,0,5.00
06/14/2004,03:27,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/14/2004,03:29,1129.75,1130.25,1129.75,1130.00,32,53,85.00
06/14/2004,03:32,1130.00,1130.00,1130.00,1130.00,0,3,3.00
06/14/2004,03:33,1129.75,1129.75,1129.75,1129.75,0,56,56.00
06/14/2004,03:34,1129.75,1130.00,1129.75,1130.00,6,2,8.00
06/14/2004,03:35,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/14/2004,03:37,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/14/2004,03:40,1130.00,1130.00,1130.00,1130.00,27,0,27.00
06/14/2004,03:41,1130.00,1130.00,1130.00,1130.00,25,0,25.00
06/14/2004,03:42,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/14/2004,03:44,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/14/2004,03:47,1130.00,1130.00,1130.00,1130.00,4,0,4.00
06/14/2004,03:50,1130.25,1130.25,1130.25,1130.25,3,0,3.00
06/14/2004,03:51,1130.25,1130.25,1129.75,1129.75,1,31,32.00
06/14/2004,03:55,1130.00,1130.25,1130.00,1130.25,3,0,3.00
06/14/2004,03:56,1130.00,1130.00,1130.00,1130.00,0,25,25.00
06/14/2004,03:57,1130.00,1130.00,1130.00,1130.00,0,10,10.00
06/14/2004,03:58,1130.25,1130.25,1130.25,1130.25,9,0,9.00
06/14/2004,04:01,1130.25,1130.50,1130.25,1130.50,10,0,10.00
06/14/2004,04:03,1130.25,1130.25,1130.25,1130.25,0,2,2.00
06/14/2004,04:05,1130.50,1130.50,1130.50,1130.50,10,0,10.00
06/14/2004,04:06,1130.25,1130.25,1130.25,1130.25,0,4,4.00
06/14/2004,04:07,1130.25,1130.25,1130.25,1130.25,0,6,6.00
06/14/2004,04:08,1130.00,1130.25,1130.00,1130.00,1,24,25.00
06/14/2004,04:09,1130.00,1130.00,1130.00,1130.00,0,4,4.00
06/14/2004,04:10,1130.00,1130.00,1130.00,1130.00,0,7,7.00
06/14/2004,04:11,1129.75,1129.75,1129.75,1129.75,0,8,8.00
06/14/2004,04:12,1129.75,1129.75,1129.50,1129.50,0,24,24.00
06/14/2004,04:13,1129.50,1129.75,1129.50,1129.75,6,6,12.00
06/14/2004,04:14,1129.75,1129.75,1129.75,1129.75,5,0,5.00
06/14/2004,04:15,1129.75,1129.75,1129.75,1129.75,55,0,55.00
06/14/2004,04:16,1129.75,1129.75,1129.75,1129.75,27,0,27.00
06/14/2004,04:17,1130.00,1130.00,1129.75,1129.75,4,5,9.00
06/14/2004,04:18,1129.75,1129.75,1129.75,1129.75,0,2,2.00
06/14/2004,04:19,1129.75,1129.75,1129.75,1129.75,0,14,14.00
06/14/2004,04:22,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/14/2004,04:24,1130.00,1130.00,1130.00,1130.00,136,0,136.00
06/14/2004,04:25,1130.00,1130.00,1130.00,1130.00,14,0,14.00
06/14/2004,04:27,1130.25,1130.25,1130.25,1130.25,8,0,8.00
06/14/2004,04:30,1130.25,1130.25,1130.25,1130.25,52,0,52.00
06/14/2004,04:34,1130.25,1130.25,1130.00,1130.00,98,4,102.00
06/14/2004,04:35,1130.00,1130.00,1130.00,1130.00,0,7,7.00
06/14/2004,04:40,1130.00,1130.00,1130.00,1130.00,0,4,4.00
06/14/2004,04:41,1130.00,1130.00,1129.75,1129.75,0,3,3.00
06/14/2004,04:44,1130.25,1130.50,1130.25,1130.50,8,0,8.00
06/14/2004,04:46,1130.50,1130.50,1130.25,1130.25,2,1,3.00
06/14/2004,04:47,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/14/2004,04:49,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/14/2004,04:50,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/14/2004,04:55,1130.25,1130.75,1130.25,1130.75,2,3,5.00
06/14/2004,04:56,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/14/2004,04:59,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/14/2004,05:01,1130.50,1130.75,1130.25,1130.75,11,1,12.00
06/14/2004,05:02,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/14/2004,05:03,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/14/2004,05:05,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/14/2004,05:08,1130.50,1130.50,1130.50,1130.50,0,14,14.00
06/14/2004,05:10,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/14/2004,05:12,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/14/2004,05:15,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/14/2004,05:16,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/14/2004,05:17,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/14/2004,05:20,1130.75,1130.75,1130.75,1130.75,5,0,5.00
06/14/2004,05:21,1130.75,1130.75,1130.75,1130.75,72,0,72.00
06/14/2004,05:26,1131.00,1131.00,1131.00,1131.00,12,0,12.00
06/14/2004,05:29,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/14/2004,05:30,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/14/2004,05:34,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/14/2004,05:35,1130.75,1130.75,1130.50,1130.50,0,4,4.00
06/14/2004,05:39,1130.50,1130.75,1130.50,1130.75,3,7,10.00
06/14/2004,05:40,1130.25,1130.25,1130.25,1130.25,0,8,8.00
06/14/2004,05:41,1130.25,1130.25,1130.25,1130.25,0,2,2.00
06/14/2004,05:42,1130.50,1130.50,1130.50,1130.50,13,0,13.00
06/14/2004,05:43,1130.50,1130.50,1130.50,1130.50,16,0,16.00
06/14/2004,05:44,1130.50,1130.50,1130.50,1130.50,22,0,22.00
06/14/2004,05:45,1130.50,1130.50,1130.50,1130.50,3,0,3.00
06/14/2004,05:46,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/14/2004,05:48,1130.25,1130.50,1130.25,1130.50,2,1,3.00
06/14/2004,05:54,1130.50,1130.50,1130.50,1130.50,10,0,10.00
06/14/2004,05:55,1130.50,1130.75,1130.50,1130.75,163,0,163.00
06/14/2004,05:56,1130.50,1130.50,1130.50,1130.50,0,80,80.00
06/14/2004,05:57,1130.50,1130.50,1130.50,1130.50,0,95,95.00
06/14/2004,06:02,1130.75,1131.00,1130.75,1130.75,52,1,53.00
06/14/2004,06:04,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/14/2004,06:07,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/14/2004,06:08,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/14/2004,06:10,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/14/2004,06:13,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/14/2004,06:14,1130.50,1130.50,1130.25,1130.25,0,3,3.00
06/14/2004,06:15,1130.25,1130.25,1130.25,1130.25,0,7,7.00
06/14/2004,06:16,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/14/2004,06:19,1130.25,1130.50,1130.25,1130.50,1,2,3.00
06/14/2004,06:20,1130.00,1130.00,1130.00,1130.00,0,2,2.00
06/14/2004,06:21,1130.00,1130.00,1130.00,1130.00,0,4,4.00
06/14/2004,06:27,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/14/2004,06:28,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/14/2004,06:29,1130.50,1130.50,1130.50,1130.50,6,0,6.00
06/14/2004,06:30,1130.50,1130.50,1130.50,1130.50,25,0,25.00
06/14/2004,06:33,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/14/2004,06:34,1130.25,1130.25,1130.25,1130.25,0,5,5.00
06/14/2004,06:36,1130.00,1130.00,1130.00,1130.00,0,25,25.00
06/14/2004,06:39,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/14/2004,06:40,1130.25,1130.50,1130.25,1130.50,2,1,3.00
06/14/2004,06:42,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/14/2004,06:44,1130.50,1130.50,1130.50,1130.50,0,10,10.00
06/14/2004,06:45,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/14/2004,06:46,1130.75,1130.75,1130.75,1130.75,8,0,8.00
06/14/2004,06:47,1130.75,1130.75,1130.75,1130.75,6,0,6.00
06/14/2004,06:49,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/14/2004,06:50,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/14/2004,06:51,1130.50,1130.75,1130.50,1130.75,5,2,7.00
06/14/2004,06:52,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/14/2004,06:53,1130.75,1130.75,1130.75,1130.75,3,0,3.00
06/14/2004,06:55,1130.75,1130.75,1130.75,1130.75,5,0,5.00
06/14/2004,06:56,1131.00,1131.00,1130.75,1130.75,30,2,32.00
06/14/2004,06:58,1131.00,1131.00,1131.00,1131.00,3,0,3.00
06/14/2004,07:03,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/14/2004,07:04,1130.75,1130.75,1130.50,1130.50,0,26,26.00
06/14/2004,07:08,1130.75,1130.75,1130.50,1130.50,5,3,8.00
06/14/2004,07:09,1130.75,1130.75,1130.75,1130.75,17,0,17.00
06/14/2004,07:10,1130.75,1130.75,1130.75,1130.75,6,0,6.00
06/14/2004,07:11,1130.75,1130.75,1130.75,1130.75,15,0,15.00
06/14/2004,07:12,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/14/2004,07:14,1130.75,1131.00,1130.75,1131.00,105,0,105.00
06/14/2004,07:15,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/14/2004,07:18,1130.75,1131.00,1130.50,1131.00,1,50,51.00
06/14/2004,07:19,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/14/2004,07:22,1131.00,1131.25,1131.00,1131.25,37,0,37.00
06/14/2004,07:23,1131.00,1131.00,1130.75,1130.75,0,20,20.00
06/14/2004,07:24,1131.25,1131.25,1131.00,1131.00,7,2,9.00
06/14/2004,07:27,1131.00,1131.25,1131.00,1131.25,75,6,81.00
06/14/2004,07:28,1131.50,1131.50,1131.25,1131.50,19,19,38.00
06/14/2004,07:29,1131.50,1131.50,1131.50,1131.50,4,0,4.00
06/14/2004,07:30,1131.50,1131.50,1131.25,1131.25,2,26,28.00
06/14/2004,07:31,1131.00,1131.00,1131.00,1131.00,0,18,18.00
06/14/2004,07:32,1130.75,1130.75,1130.50,1130.75,10,9,19.00
06/14/2004,07:33,1130.50,1131.25,1130.50,1131.25,31,4,35.00
06/14/2004,07:34,1131.00,1131.50,1131.00,1131.25,18,22,40.00
06/14/2004,07:35,1131.25,1131.25,1131.25,1131.25,0,29,29.00
06/14/2004,07:36,1131.50,1131.50,1131.25,1131.25,2,2,4.00
06/14/2004,07:37,1131.25,1131.25,1131.25,1131.25,0,22,22.00
06/14/2004,07:38,1131.25,1131.50,1131.25,1131.25,5,18,23.00
06/14/2004,07:39,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/14/2004,07:40,1131.50,1131.50,1131.50,1131.50,20,0,20.00
06/14/2004,07:41,1131.50,1131.50,1131.25,1131.25,3,5,8.00
06/14/2004,07:42,1131.25,1131.25,1131.25,1131.25,0,14,14.00
06/14/2004,07:43,1131.25,1131.25,1131.25,1131.25,0,18,18.00
06/14/2004,07:44,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/14/2004,07:45,1131.00,1131.00,1131.00,1131.00,0,48,48.00
06/14/2004,07:46,1130.75,1130.75,1130.75,1130.75,0,7,7.00
06/14/2004,07:47,1130.75,1130.75,1130.75,1130.75,0,24,24.00
06/14/2004,07:48,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/14/2004,07:49,1130.75,1130.75,1130.50,1130.75,6,32,38.00
06/14/2004,07:50,1130.75,1131.00,1130.50,1130.75,6,7,13.00
06/14/2004,07:51,1130.75,1130.75,1130.75,1130.75,0,40,40.00
06/14/2004,07:53,1130.75,1131.00,1130.75,1131.00,12,3,15.00
06/14/2004,07:55,1131.25,1131.25,1131.00,1131.00,4,1,5.00
06/14/2004,07:56,1131.00,1131.00,1131.00,1131.00,0,15,15.00
06/14/2004,07:57,1131.25,1131.25,1131.25,1131.25,6,0,6.00
06/14/2004,07:58,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/14/2004,07:59,1131.25,1131.25,1131.25,1131.25,2,0,2.00
06/14/2004,08:00,1131.00,1131.25,1131.00,1131.25,4,4,8.00
06/14/2004,08:01,1131.25,1131.25,1131.25,1131.25,14,0,14.00
06/14/2004,08:02,1131.25,1131.25,1131.25,1131.25,18,0,18.00
06/14/2004,08:03,1131.25,1131.25,1131.25,1131.25,2,0,2.00
06/14/2004,08:04,1131.25,1131.50,1131.25,1131.50,19,0,19.00
06/14/2004,08:05,1131.25,1131.25,1131.00,1131.25,10,54,64.00
06/14/2004,08:06,1131.25,1131.50,1131.25,1131.50,49,0,49.00
06/14/2004,08:07,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/14/2004,08:08,1131.50,1131.50,1131.25,1131.25,25,6,31.00
06/14/2004,08:09,1131.25,1131.25,1131.25,1131.25,0,24,24.00
06/14/2004,08:10,1131.50,1131.50,1131.50,1131.50,348,0,348.00
06/14/2004,08:11,1131.50,1131.50,1131.50,1131.50,100,0,100.00
06/14/2004,08:12,1131.50,1131.50,1131.25,1131.50,172,6,178.00
06/14/2004,08:13,1131.50,1131.50,1131.50,1131.50,84,0,84.00
06/14/2004,08:14,1131.50,1131.50,1131.50,1131.50,77,0,77.00
06/14/2004,08:15,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/14/2004,08:16,1131.25,1131.25,1131.00,1131.25,1,5,6.00
06/14/2004,08:17,1131.00,1131.50,1131.00,1131.25,4,218,222.00
06/14/2004,08:18,1131.25,1131.25,1130.75,1130.75,2,61,63.00
06/14/2004,08:19,1130.75,1130.75,1130.75,1130.75,0,5,5.00
06/14/2004,08:20,1130.75,1131.00,1130.75,1131.00,9,20,29.00
06/14/2004,08:21,1130.75,1130.75,1130.75,1130.75,0,22,22.00
06/14/2004,08:22,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/14/2004,08:23,1131.00,1131.00,1131.00,1131.00,40,0,40.00
06/14/2004,08:24,1131.00,1131.25,1130.75,1130.75,5,1,6.00
06/14/2004,08:25,1130.75,1131.25,1130.75,1131.25,13,3,16.00
06/14/2004,08:26,1131.00,1131.00,1131.00,1131.00,0,6,6.00
06/14/2004,08:28,1131.25,1131.50,1131.25,1131.50,25,0,25.00
06/14/2004,08:29,1131.25,1131.50,1131.25,1131.50,7,2,9.00
06/14/2004,08:30,1131.50,1131.75,1131.50,1131.50,83,50,133.00
06/14/2004,08:31,1131.50,1132.00,1130.75,1130.75,185,202,387.00
06/14/2004,08:32,1130.75,1130.75,1130.00,1130.00,369,469,838.00
06/14/2004,08:33,1130.25,1130.75,1130.25,1130.75,222,2,224.00
06/14/2004,08:34,1130.50,1130.75,1130.50,1130.50,12,206,218.00
06/14/2004,08:35,1130.75,1130.75,1130.25,1130.75,138,92,230.00
06/14/2004,08:36,1131.00,1131.50,1130.50,1131.25,373,248,621.00
06/14/2004,08:37,1131.00,1131.25,1130.75,1131.00,164,328,492.00
06/14/2004,08:38,1131.25,1131.25,1130.75,1130.75,142,11,153.00
06/14/2004,08:39,1130.75,1131.25,1130.75,1131.25,95,3,98.00
06/14/2004,08:40,1131.25,1131.50,1131.00,1131.25,112,26,138.00
06/14/2004,08:41,1131.00,1131.25,1131.00,1131.25,140,26,166.00
06/14/2004,08:42,1131.25,1131.25,1130.75,1130.75,123,253,376.00
06/14/2004,08:43,1130.75,1131.00,1130.50,1130.75,33,20,53.00
06/14/2004,08:44,1130.75,1131.00,1130.50,1130.50,1,10,11.00
06/14/2004,08:45,1130.75,1130.75,1130.00,1130.25,67,202,269.00
06/14/2004,08:46,1130.00,1130.50,1130.00,1130.25,51,82,133.00
06/14/2004,08:47,1130.50,1130.50,1129.50,1129.75,15,307,322.00
06/14/2004,08:48,1129.75,1129.75,1129.25,1129.25,16,145,161.00
06/14/2004,08:49,1129.50,1129.50,1128.25,1128.25,94,524,618.00
06/14/2004,08:50,1128.50,1129.00,1128.50,1128.75,466,38,504.00
06/14/2004,08:51,1129.00,1129.00,1128.50,1128.50,8,92,100.00
06/14/2004,08:52,1128.50,1129.25,1128.50,1129.00,73,139,212.00
06/14/2004,08:53,1129.25,1129.50,1129.00,1129.50,94,207,301.00
06/14/2004,08:54,1129.50,1129.75,1129.25,1129.75,313,437,750.00
06/14/2004,08:55,1129.50,1130.25,1129.50,1130.00,267,95,362.00
06/14/2004,08:56,1130.00,1130.00,1129.75,1129.75,20,116,136.00
06/14/2004,08:57,1129.75,1130.00,1129.50,1129.50,2,94,96.00
06/14/2004,08:58,1129.50,1129.75,1129.50,1129.50,5,117,122.00
06/14/2004,08:59,1129.50,1129.75,1129.50,1129.75,2,85,87.00
06/14/2004,09:00,1129.75,1129.75,1129.25,1129.50,9,76,85.00
06/14/2004,09:01,1129.25,1129.25,1128.75,1129.00,18,54,72.00
06/14/2004,09:02,1129.25,1129.25,1129.00,1129.25,17,68,85.00
06/14/2004,09:03,1129.25,1129.50,1129.00,1129.50,41,7,48.00
06/14/2004,09:04,1129.50,1130.00,1129.50,1129.50,107,37,144.00
06/14/2004,09:05,1129.50,1129.75,1129.25,1129.50,18,60,78.00
06/14/2004,09:06,1129.50,1129.50,1129.25,1129.50,714,33,747.00
06/14/2004,09:07,1129.75,1129.75,1129.50,1129.50,18,24,42.00
06/14/2004,09:08,1129.50,1129.75,1129.50,1129.75,9,1,10.00
06/14/2004,09:09,1129.75,1130.00,1129.00,1129.00,34,60,94.00
06/14/2004,09:10,1129.00,1129.00,1128.25,1128.50,69,258,327.00
06/14/2004,09:11,1128.50,1128.75,1128.25,1128.75,133,81,214.00
06/14/2004,09:12,1128.75,1129.00,1128.75,1129.00,91,0,91.00
06/14/2004,09:13,1129.25,1129.25,1128.75,1128.75,2,54,56.00
06/14/2004,09:14,1128.50,1128.50,1127.75,1128.25,65,209,274.00
06/14/2004,09:15,1128.50,1128.75,1128.25,1128.50,72,127,199.00
06/14/2004,09:16,1128.50,1128.75,1128.50,1128.50,23,93,116.00
06/14/2004,09:17,1128.50,1128.75,1128.25,1128.25,97,216,313.00
06/14/2004,09:18,1128.50,1128.75,1128.25,1128.50,12,61,73.00
06/14/2004,09:19,1128.25,1128.50,1128.25,1128.25,3,106,109.00
06/14/2004,09:20,1128.25,1129.00,1128.25,1129.00,167,12,179.00
06/14/2004,09:21,1129.00,1129.25,1129.00,1129.25,242,19,261.00
06/14/2004,09:22,1129.25,1129.25,1129.00,1129.00,29,19,48.00
06/14/2004,09:23,1129.00,1129.00,1129.00,1129.00,0,16,16.00
06/14/2004,09:24,1129.00,1129.25,1128.75,1129.25,34,25,59.00
06/14/2004,09:25,1129.25,1129.50,1129.00,1129.00,27,5,32.00
06/14/2004,09:26,1129.00,1129.25,1129.00,1129.25,12,41,53.00
06/14/2004,09:27,1129.50,1129.50,1129.25,1129.50,30,6,36.00
06/14/2004,09:28,1129.25,1129.50,1129.00,1129.00,2,21,23.00
06/14/2004,09:29,1129.25,1129.50,1129.00,1129.50,49,9,58.00
06/14/2004,09:30,1129.50,1129.75,1129.25,1129.50,33,55,88.00
06/14/2004,09:31,1129.50,1129.50,1129.25,1129.50,162,23,185.00
06/14/2004,09:32,1129.25,1129.25,1128.25,1128.75,49,300,349.00
06/14/2004,09:33,1128.50,1128.75,1128.25,1128.50,4,14,18.00
06/14/2004,09:34,1128.25,1128.50,1128.00,1128.00,40,70,110.00
06/14/2004,09:35,1128.00,1128.75,1128.00,1128.50,30,29,59.00
06/14/2004,09:36,1128.75,1128.75,1128.75,1128.75,7,0,7.00
06/14/2004,09:37,1128.50,1128.75,1128.25,1128.75,42,53,95.00
06/14/2004,09:38,1128.75,1129.00,1128.50,1128.50,94,77,171.00
06/14/2004,09:39,1128.50,1128.75,1128.25,1128.50,6,18,24.00
06/14/2004,09:40,1128.50,1128.75,1128.50,1128.75,50,5,55.00
06/14/2004,09:41,1128.75,1129.00,1128.50,1129.00,17,10,27.00
06/14/2004,09:42,1128.50,1128.75,1128.50,1128.75,11,6,17.00
06/14/2004,09:43,1128.50,1128.50,1128.25,1128.25,0,38,38.00
06/14/2004,09:44,1128.50,1128.75,1128.50,1128.75,15,0,15.00
06/14/2004,09:45,1128.50,1128.75,1128.50,1128.50,1,24,25.00
06/14/2004,09:46,1128.50,1128.50,1128.25,1128.25,0,9,9.00
06/14/2004,09:47,1128.25,1128.75,1128.25,1128.50,11,18,29.00
06/14/2004,09:48,1128.50,1128.75,1128.50,1128.75,1,20,21.00
06/14/2004,09:49,1128.25,1128.25,1127.75,1127.75,19,208,227.00
06/14/2004,09:50,1128.00,1128.00,1127.75,1128.00,73,55,128.00
06/14/2004,09:51,1128.00,1128.25,1128.00,1128.25,87,20,107.00
06/14/2004,09:52,1128.50,1128.50,1128.00,1128.50,327,60,387.00
06/14/2004,09:53,1128.50,1128.50,1128.25,1128.25,20,225,245.00
06/14/2004,09:54,1128.00,1128.25,1127.25,1127.75,81,613,694.00
06/14/2004,09:55,1127.75,1127.75,1127.50,1127.50,49,77,126.00
06/14/2004,09:56,1127.50,1127.75,1127.50,1127.50,43,7,50.00
06/14/2004,09:57,1127.75,1127.75,1127.25,1127.50,34,61,95.00
06/14/2004,09:58,1127.50,1127.50,1127.00,1127.50,68,183,251.00
06/14/2004,09:59,1127.25,1127.50,1127.00,1127.00,9,157,166.00
06/14/2004,10:00,1127.25,1127.75,1127.00,1127.00,83,48,131.00
06/14/2004,10:01,1127.00,1127.25,1127.00,1127.25,18,117,135.00
06/14/2004,10:02,1127.50,1127.75,1127.25,1127.25,24,127,151.00
06/14/2004,10:03,1127.50,1127.50,1127.00,1127.00,1,144,145.00
06/14/2004,10:04,1127.00,1127.50,1126.75,1127.50,21,163,184.00
06/14/2004,10:05,1127.50,1127.75,1127.50,1127.50,69,85,154.00
06/14/2004,10:06,1127.75,1127.75,1127.50,1127.50,6,72,78.00
06/14/2004,10:07,1127.50,1127.50,1127.25,1127.25,0,192,192.00
06/14/2004,10:08,1127.25,1127.50,1127.25,1127.50,21,7,28.00
06/14/2004,10:09,1127.50,1127.50,1127.25,1127.25,7,13,20.00
06/14/2004,10:10,1127.25,1127.50,1127.25,1127.50,25,2,27.00
06/14/2004,10:11,1127.50,1127.50,1127.00,1127.00,1,239,240.00
06/14/2004,10:12,1127.00,1127.00,1126.50,1126.75,28,290,318.00
06/14/2004,10:13,1127.00,1127.00,1126.50,1126.50,7,35,42.00
06/14/2004,10:14,1126.75,1126.75,1126.25,1126.50,22,272,294.00
06/14/2004,10:15,1126.50,1127.25,1126.25,1127.25,92,31,123.00
06/14/2004,10:16,1127.00,1127.50,1127.00,1127.25,56,28,84.00
06/14/2004,10:17,1127.25,1127.50,1127.25,1127.50,22,15,37.00
06/14/2004,10:18,1127.50,1127.50,1127.25,1127.50,6,28,34.00
06/14/2004,10:19,1127.25,1127.50,1127.25,1127.50,2,79,81.00
06/14/2004,10:20,1127.25,1127.50,1127.00,1127.00,1,85,86.00
06/14/2004,10:21,1127.25,1127.25,1127.00,1127.25,110,4,114.00
06/14/2004,10:22,1127.25,1127.50,1127.00,1127.25,6,5,11.00
06/14/2004,10:23,1127.50,1127.50,1127.25,1127.25,6,2,8.00
06/14/2004,10:24,1127.25,1127.50,1127.25,1127.50,31,306,337.00
06/14/2004,10:25,1127.50,1127.50,1127.00,1127.00,55,71,126.00
06/14/2004,10:26,1127.00,1127.25,1127.00,1127.25,44,50,94.00
06/14/2004,10:27,1127.25,1127.25,1127.00,1127.00,88,50,138.00
06/14/2004,10:28,1127.25,1127.25,1127.00,1127.25,24,5,29.00
06/14/2004,10:29,1127.25,1127.50,1127.00,1127.00,5,31,36.00
06/14/2004,10:30,1127.25,1127.25,1127.00,1127.00,5,2,7.00
06/14/2004,10:31,1127.00,1127.25,1127.00,1127.00,3,5,8.00
06/14/2004,10:32,1127.25,1127.25,1127.00,1127.25,72,4,76.00
06/14/2004,10:33,1127.00,1127.50,1127.00,1127.25,77,8,85.00
06/14/2004,10:34,1127.25,1127.50,1127.25,1127.50,5,10,15.00
06/14/2004,10:35,1127.50,1127.50,1127.25,1127.25,326,5,331.00
06/14/2004,10:36,1127.50,1127.50,1127.25,1127.50,59,2,61.00
06/14/2004,10:37,1127.25,1127.25,1127.25,1127.25,0,162,162.00
06/14/2004,10:38,1127.25,1127.50,1127.25,1127.25,3,3,6.00
06/14/2004,10:39,1127.50,1127.50,1127.50,1127.50,8,0,8.00
06/14/2004,10:40,1127.25,1127.25,1127.25,1127.25,0,22,22.00
06/14/2004,10:41,1127.00,1127.25,1127.00,1127.25,2,2,4.00
06/14/2004,10:42,1127.00,1127.25,1127.00,1127.25,7,2,9.00
06/14/2004,10:43,1127.00,1127.25,1126.75,1127.00,16,224,240.00
06/14/2004,10:44,1126.75,1127.00,1126.75,1126.75,1,12,13.00
06/14/2004,10:45,1127.00,1127.00,1126.50,1126.50,2,72,74.00
06/14/2004,10:46,1126.50,1127.00,1126.25,1126.50,62,147,209.00
06/14/2004,10:47,1126.50,1127.00,1126.50,1127.00,261,6,267.00
06/14/2004,10:48,1126.50,1127.00,1126.50,1126.50,1,2,3.00
06/14/2004,10:49,1126.50,1127.00,1126.50,1127.00,26,1,27.00
06/14/2004,10:50,1127.00,1127.00,1126.75,1127.00,20,2,22.00
06/14/2004,10:51,1127.00,1127.25,1126.75,1127.00,25,2,27.00
06/14/2004,10:52,1127.25,1127.50,1127.00,1127.00,19,4,23.00
06/14/2004,10:53,1127.00,1127.25,1127.00,1127.00,3,25,28.00
06/14/2004,10:54,1127.00,1127.00,1126.75,1127.00,5,39,44.00
06/14/2004,10:55,1127.00,1127.00,1127.00,1127.00,14,0,14.00
06/14/2004,10:56,1127.00,1127.00,1126.75,1127.00,9,11,20.00
06/14/2004,10:57,1127.00,1127.00,1126.75,1127.00,14,10,24.00
06/14/2004,10:58,1127.00,1127.00,1127.00,1127.00,6,0,6.00
06/14/2004,10:59,1127.00,1127.00,1127.00,1127.00,6,0,6.00
06/14/2004,11:00,1127.00,1127.00,1126.50,1126.50,1,89,90.00
06/14/2004,11:01,1126.50,1126.50,1125.75,1126.00,26,165,191.00
06/14/2004,11:02,1126.25,1126.50,1126.00,1126.50,57,4,61.00
06/14/2004,11:03,1126.25,1126.25,1126.00,1126.25,7,49,56.00
06/14/2004,11:04,1126.00,1126.50,1126.00,1126.00,111,187,298.00
06/14/2004,11:05,1125.75,1126.00,1125.50,1126.00,19,32,51.00
06/14/2004,11:06,1126.00,1126.00,1126.00,1126.00,126,0,126.00
06/14/2004,11:07,1125.75,1126.00,1125.75,1126.00,9,23,32.00
06/14/2004,11:08,1125.75,1125.75,1125.25,1125.25,1,163,164.00
06/14/2004,11:09,1125.25,1125.25,1125.00,1125.25,28,82,110.00
06/14/2004,11:10,1125.00,1125.50,1125.00,1125.50,347,408,755.00
06/14/2004,11:11,1125.50,1125.50,1124.50,1124.75,46,231,277.00
06/14/2004,11:12,1125.00,1125.25,1125.00,1125.00,22,165,187.00
06/14/2004,11:13,1125.25,1125.25,1125.25,1125.25,9,0,9.00
06/14/2004,11:14,1125.50,1125.50,1125.50,1125.50,12,0,12.00
06/14/2004,11:15,1125.50,1125.50,1125.25,1125.50,51,1,52.00
06/14/2004,11:16,1125.50,1125.50,1125.25,1125.25,1,6,7.00
06/14/2004,11:17,1125.50,1125.75,1125.50,1125.75,31,0,31.00
06/14/2004,11:18,1125.75,1125.75,1125.50,1125.50,13,9,22.00
06/14/2004,11:19,1125.50,1125.75,1125.50,1125.75,14,2,16.00
06/14/2004,11:20,1125.50,1125.75,1125.50,1125.75,9,101,110.00
06/14/2004,11:21,1125.50,1125.50,1125.50,1125.50,0,116,116.00
06/14/2004,11:22,1125.50,1125.50,1125.25,1125.25,0,144,144.00
06/14/2004,11:23,1125.25,1125.50,1125.25,1125.25,14,214,228.00
06/14/2004,11:24,1125.25,1125.50,1125.25,1125.50,1,224,225.00
06/14/2004,11:25,1125.25,1125.50,1125.25,1125.50,4,1,5.00
06/14/2004,11:26,1125.50,1125.50,1125.50,1125.50,1,0,1.00
06/14/2004,11:27,1125.25,1125.50,1125.25,1125.50,164,3,167.00
06/14/2004,11:28,1125.50,1125.50,1125.25,1125.50,33,11,44.00
06/14/2004,11:29,1125.50,1125.75,1125.50,1125.75,183,5,188.00
06/14/2004,11:30,1125.75,1125.75,1125.50,1125.50,5,1,6.00
06/14/2004,11:31,1125.75,1125.75,1125.50,1125.75,3,50,53.00
06/14/2004,11:32,1125.75,1125.75,1125.25,1125.25,31,32,63.00
06/14/2004,11:33,1125.25,1125.50,1125.25,1125.50,3,7,10.00
06/14/2004,11:34,1125.50,1125.50,1125.50,1125.50,2,0,2.00
06/14/2004,11:35,1125.25,1125.50,1125.00,1125.50,92,476,568.00
06/14/2004,11:37,1125.50,1125.50,1125.50,1125.50,15,0,15.00
06/14/2004,11:38,1125.50,1125.75,1125.50,1125.75,10,0,10.00
06/14/2004,11:39,1125.50,1125.50,1125.50,1125.50,0,3,3.00
06/14/2004,11:40,1125.50,1125.75,1125.25,1125.75,30,3,33.00
06/14/2004,11:41,1126.00,1126.00,1125.75,1126.00,133,17,150.00
06/14/2004,11:42,1125.75,1126.00,1125.75,1126.00,47,25,72.00
06/14/2004,11:43,1126.00,1126.00,1126.00,1126.00,20,0,20.00
06/14/2004,11:44,1125.75,1126.25,1125.75,1126.25,248,5,253.00
06/14/2004,11:45,1126.25,1126.50,1126.00,1126.50,42,1,43.00
06/14/2004,11:46,1126.25,1126.75,1126.25,1126.75,160,5,165.00
06/14/2004,11:47,1126.75,1126.75,1126.25,1126.50,3,107,110.00
06/14/2004,11:48,1126.50,1126.50,1126.25,1126.50,97,2,99.00
06/14/2004,11:49,1126.50,1126.50,1126.50,1126.50,14,0,14.00
06/14/2004,11:50,1126.50,1126.50,1126.50,1126.50,48,0,48.00
06/14/2004,11:51,1126.50,1126.75,1126.50,1126.75,69,0,69.00
06/14/2004,11:52,1126.75,1126.75,1126.50,1126.50,86,3,89.00
06/14/2004,11:53,1126.75,1126.75,1126.50,1126.50,5,1,6.00
06/14/2004,11:54,1126.50,1127.00,1126.50,1127.00,30,2,32.00
06/14/2004,11:55,1127.00,1127.00,1126.50,1126.50,3,2,5.00
06/14/2004,11:56,1127.00,1127.00,1126.75,1127.00,10,4,14.00
06/14/2004,11:57,1127.00,1127.25,1126.50,1126.50,15,25,40.00
06/14/2004,11:58,1126.50,1126.75,1126.50,1126.75,4,5,9.00
06/14/2004,11:59,1126.75,1127.00,1126.75,1126.75,16,2,18.00
06/14/2004,12:00,1126.75,1126.75,1126.75,1126.75,0,13,13.00
06/14/2004,12:01,1127.00,1127.50,1127.00,1127.50,49,25,74.00
06/14/2004,12:02,1127.25,1127.50,1127.25,1127.25,30,137,167.00
06/14/2004,12:03,1127.25,1127.25,1127.00,1127.00,1,29,30.00
06/14/2004,12:04,1127.00,1127.00,1126.75,1126.75,3,13,16.00
06/14/2004,12:05,1126.75,1127.00,1126.75,1127.00,25,1,26.00
06/14/2004,12:06,1127.00,1127.00,1127.00,1127.00,26,0,26.00
06/14/2004,12:07,1127.00,1127.50,1127.00,1127.50,62,0,62.00
06/14/2004,12:08,1127.50,1127.50,1127.25,1127.25,2,24,26.00
06/14/2004,12:09,1127.00,1127.00,1126.50,1126.50,0,136,136.00
06/14/2004,12:10,1126.50,1126.50,1126.50,1126.50,0,10,10.00
06/14/2004,12:11,1126.50,1126.75,1126.25,1126.50,2,11,13.00
06/14/2004,12:12,1126.75,1126.75,1126.50,1126.75,14,5,19.00
06/14/2004,12:14,1126.75,1127.00,1126.75,1126.75,29,1,30.00
06/14/2004,12:15,1126.75,1127.00,1126.50,1126.50,1,14,15.00
06/14/2004,12:16,1126.50,1126.75,1126.50,1126.75,1,4,5.00
06/14/2004,12:17,1126.50,1126.50,1126.25,1126.25,0,283,283.00
06/14/2004,12:18,1126.25,1126.50,1126.00,1126.25,10,247,257.00
06/14/2004,12:19,1126.00,1126.00,1126.00,1126.00,0,152,152.00
06/14/2004,12:20,1126.00,1126.00,1125.75,1126.00,124,15,139.00
06/14/2004,12:21,1125.75,1126.25,1125.75,1126.25,156,5,161.00
06/14/2004,12:22,1126.00,1126.00,1125.75,1125.75,0,25,25.00
06/14/2004,12:23,1125.75,1126.00,1125.50,1125.50,1,33,34.00
06/14/2004,12:24,1125.25,1125.25,1125.00,1125.25,29,49,78.00
06/14/2004,12:25,1125.25,1125.25,1125.00,1125.25,17,1,18.00
06/14/2004,12:26,1125.25,1125.50,1125.00,1125.50,2,114,116.00
06/14/2004,12:27,1125.25,1125.25,1125.25,1125.25,0,6,6.00
06/14/2004,12:28,1125.25,1125.50,1125.00,1125.50,54,21,75.00
06/14/2004,12:29,1125.00,1125.00,1125.00,1125.00,0,173,173.00
06/14/2004,12:30,1125.00,1125.00,1124.50,1124.75,1,84,85.00
06/14/2004,12:31,1124.75,1125.25,1124.50,1125.25,134,16,150.00
06/14/2004,12:32,1125.25,1125.25,1125.00,1125.00,1,122,123.00
06/14/2004,12:33,1125.25,1125.50,1125.25,1125.25,11,65,76.00
06/14/2004,12:34,1125.25,1125.50,1125.25,1125.25,28,152,180.00
06/14/2004,12:35,1125.50,1125.75,1125.50,1125.50,13,23,36.00
06/14/2004,12:36,1125.50,1125.50,1125.50,1125.50,0,43,43.00
06/14/2004,12:37,1125.50,1125.50,1125.50,1125.50,0,2,2.00
06/14/2004,12:38,1125.50,1125.75,1125.50,1125.75,2,2,4.00
06/14/2004,12:39,1125.50,1125.75,1125.25,1125.75,40,19,59.00
06/14/2004,12:40,1125.75,1125.75,1125.50,1125.50,5,1,6.00
06/14/2004,12:41,1125.75,1125.75,1125.25,1125.25,3,5,8.00
06/14/2004,12:42,1125.25,1125.25,1124.75,1125.00,10,110,120.00
06/14/2004,12:43,1125.25,1125.25,1125.25,1125.25,2,0,2.00
06/14/2004,12:44,1125.25,1125.25,1125.25,1125.25,7,0,7.00
06/14/2004,12:45,1125.00,1125.25,1125.00,1125.00,2,13,15.00
06/14/2004,12:46,1125.25,1125.25,1125.25,1125.25,4,0,4.00
06/14/2004,12:47,1125.25,1125.25,1125.25,1125.25,5,0,5.00
06/14/2004,12:48,1125.25,1125.75,1125.25,1125.75,39,0,39.00
06/14/2004,12:49,1125.75,1125.75,1125.75,1125.75,5,0,5.00
06/14/2004,12:50,1125.75,1125.75,1125.50,1125.50,6,1,7.00
06/14/2004,12:51,1125.50,1125.75,1125.50,1125.50,2,9,11.00
06/14/2004,12:52,1125.50,1125.50,1125.25,1125.25,0,2,2.00
06/14/2004,12:53,1125.25,1125.25,1125.25,1125.25,0,1,1.00
06/14/2004,12:54,1125.25,1125.50,1125.25,1125.25,10,4,14.00
06/14/2004,12:55,1125.50,1125.75,1125.50,1125.50,122,31,153.00
06/14/2004,12:56,1125.75,1126.00,1125.75,1125.75,32,5,37.00
06/14/2004,12:57,1125.75,1125.75,1125.50,1125.50,0,10,10.00
06/14/2004,12:59,1125.75,1125.75,1125.50,1125.50,24,8,32.00
06/14/2004,13:00,1125.75,1125.75,1125.50,1125.75,52,2,54.00
06/14/2004,13:01,1125.50,1126.00,1125.50,1126.00,74,1,75.00
06/14/2004,13:02,1126.00,1126.25,1126.00,1126.25,155,0,155.00
06/14/2004,13:03,1126.25,1126.50,1126.00,1126.25,17,66,83.00
06/14/2004,13:04,1126.00,1126.00,1126.00,1126.00,0,2,2.00
06/14/2004,13:05,1126.25,1126.25,1125.75,1126.00,4,75,79.00
06/14/2004,13:06,1126.00,1126.25,1126.00,1126.25,15,1,16.00
06/14/2004,13:07,1126.00,1126.00,1125.75,1125.75,10,10,20.00
06/14/2004,13:08,1125.75,1126.00,1125.75,1126.00,1,13,14.00
06/14/2004,13:09,1126.00,1126.25,1126.00,1126.25,18,3,21.00
06/14/2004,13:10,1126.00,1126.00,1126.00,1126.00,0,14,14.00
06/14/2004,13:11,1126.25,1126.25,1126.25,1126.25,112,0,112.00
06/14/2004,13:12,1126.25,1126.25,1126.25,1126.25,19,0,19.00
06/14/2004,13:13,1126.00,1126.00,1126.00,1126.00,0,111,111.00
06/14/2004,13:14,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/14/2004,13:15,1126.00,1126.50,1126.00,1126.50,435,0,435.00
06/14/2004,13:16,1126.25,1126.75,1126.25,1126.50,111,25,136.00
06/14/2004,13:17,1126.50,1126.50,1126.00,1126.00,5,14,19.00
06/14/2004,13:18,1126.00,1126.00,1125.75,1125.75,0,29,29.00
06/14/2004,13:19,1126.00,1126.00,1125.75,1125.75,3,2,5.00
06/14/2004,13:20,1125.75,1125.75,1125.50,1125.50,0,18,18.00
06/14/2004,13:21,1125.75,1126.00,1125.50,1126.00,37,2,39.00
06/14/2004,13:22,1125.75,1125.75,1125.75,1125.75,0,1,1.00
06/14/2004,13:23,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/14/2004,13:24,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/14/2004,13:25,1126.00,1126.00,1126.00,1126.00,7,0,7.00
06/14/2004,13:26,1126.00,1126.25,1126.00,1126.00,7,19,26.00
06/14/2004,13:27,1125.75,1125.75,1125.75,1125.75,0,54,54.00
06/14/2004,13:28,1125.50,1125.50,1125.25,1125.50,25,13,38.00
06/14/2004,13:29,1125.50,1125.75,1125.50,1125.50,6,4,10.00
06/14/2004,13:30,1125.75,1125.75,1125.25,1125.25,1,8,9.00
06/14/2004,13:31,1125.25,1125.50,1125.00,1125.00,3,189,192.00
06/14/2004,13:32,1125.00,1125.00,1124.50,1124.50,10,402,412.00
06/14/2004,13:33,1124.25,1124.50,1123.75,1124.50,23,134,157.00
06/14/2004,13:34,1124.50,1124.50,1123.75,1124.00,19,143,162.00
06/14/2004,13:35,1124.25,1125.00,1124.25,1125.00,53,0,53.00
06/14/2004,13:36,1124.75,1125.00,1124.50,1124.50,7,16,23.00
06/14/2004,13:37,1124.50,1124.75,1124.50,1124.75,2,121,123.00
06/14/2004,13:38,1124.75,1124.75,1124.75,1124.75,1,0,1.00
06/14/2004,13:39,1124.75,1124.75,1124.50,1124.50,3,13,16.00
06/14/2004,13:40,1124.50,1124.50,1124.50,1124.50,0,7,7.00
06/14/2004,13:41,1124.50,1124.50,1124.00,1124.00,0,161,161.00
06/14/2004,13:42,1124.00,1124.25,1124.00,1124.25,19,12,31.00
06/14/2004,13:43,1124.50,1124.75,1124.25,1124.25,21,17,38.00
06/14/2004,13:44,1124.25,1124.25,1123.50,1123.75,6,522,528.00
06/14/2004,13:45,1123.50,1123.50,1123.25,1123.25,29,195,224.00
06/14/2004,13:46,1123.00,1123.50,1122.75,1123.50,783,124,907.00
06/14/2004,13:47,1123.50,1123.50,1123.25,1123.50,85,2,87.00
06/14/2004,13:48,1123.50,1123.50,1123.25,1123.25,107,8,115.00
06/14/2004,13:49,1123.50,1123.50,1123.25,1123.25,2,5,7.00
06/14/2004,13:50,1123.50,1123.50,1123.25,1123.50,56,4,60.00
06/14/2004,13:51,1123.25,1123.75,1123.25,1123.75,868,2,870.00
06/14/2004,13:52,1124.00,1124.00,1123.50,1123.50,7,25,32.00
06/14/2004,13:53,1123.75,1123.75,1123.75,1123.75,22,0,22.00
06/14/2004,13:54,1123.75,1124.00,1123.75,1123.75,22,1,23.00
06/14/2004,13:55,1123.75,1123.75,1123.75,1123.75,0,4,4.00
06/14/2004,13:56,1123.75,1123.75,1123.75,1123.75,0,1,1.00
06/14/2004,13:57,1123.75,1123.75,1123.50,1123.75,19,17,36.00
06/14/2004,13:58,1123.50,1123.75,1123.50,1123.50,3,20,23.00
06/14/2004,13:59,1123.75,1123.75,1123.50,1123.50,7,3,10.00
06/14/2004,14:00,1123.50,1123.50,1123.25,1123.25,4,235,239.00
06/14/2004,14:01,1123.00,1123.25,1123.00,1123.00,3,119,122.00
06/14/2004,14:02,1123.00,1123.00,1122.50,1123.00,179,90,269.00
06/14/2004,14:03,1122.50,1123.25,1122.50,1123.00,196,330,526.00
06/14/2004,14:04,1123.00,1123.25,1123.00,1123.00,1,76,77.00
06/14/2004,14:05,1123.00,1123.50,1123.00,1123.25,280,52,332.00
06/14/2004,14:06,1123.75,1123.75,1123.50,1123.75,30,128,158.00
06/14/2004,14:07,1123.50,1123.50,1123.00,1123.00,2,133,135.00
06/14/2004,14:08,1123.50,1123.50,1123.00,1123.00,6,1,7.00
06/14/2004,14:09,1123.25,1123.50,1123.25,1123.25,11,11,22.00
06/14/2004,14:10,1123.25,1123.25,1123.25,1123.25,0,252,252.00
06/14/2004,14:11,1123.00,1123.25,1123.00,1123.00,7,179,186.00
06/14/2004,14:12,1123.00,1123.00,1122.50,1122.50,0,109,109.00
06/14/2004,14:13,1122.50,1122.50,1122.00,1122.50,55,156,211.00
06/14/2004,14:14,1122.75,1122.75,1122.75,1122.75,305,0,305.00
06/14/2004,14:15,1122.50,1122.75,1122.25,1122.75,43,21,64.00
06/14/2004,14:16,1122.75,1123.25,1122.75,1123.25,33,0,33.00
06/14/2004,14:17,1123.25,1123.50,1123.00,1123.50,26,55,81.00
06/14/2004,14:18,1123.50,1123.50,1123.50,1123.50,4,0,4.00
06/14/2004,14:19,1123.25,1123.50,1123.25,1123.50,1,22,23.00
06/14/2004,14:20,1123.25,1123.25,1123.25,1123.25,0,4,4.00
06/14/2004,14:21,1123.25,1123.25,1122.75,1123.00,21,18,39.00
06/14/2004,14:22,1123.00,1123.00,1122.75,1123.00,10,7,17.00
06/14/2004,14:23,1123.00,1123.25,1123.00,1123.00,58,206,264.00
06/14/2004,14:24,1123.25,1123.50,1123.25,1123.25,61,2,63.00
06/14/2004,14:25,1123.25,1123.75,1123.25,1123.50,33,49,82.00
06/14/2004,14:26,1123.50,1123.75,1123.50,1123.75,144,160,304.00
06/14/2004,14:27,1123.75,1124.50,1123.50,1124.50,225,6,231.00
06/14/2004,14:28,1124.50,1124.50,1124.25,1124.50,341,51,392.00
06/14/2004,14:29,1124.25,1124.50,1124.00,1124.25,123,155,278.00
06/14/2004,14:30,1124.00,1124.25,1123.75,1124.00,3,24,27.00
06/14/2004,14:31,1123.75,1123.75,1123.75,1123.75,0,21,21.00
06/14/2004,14:32,1124.00,1124.50,1124.00,1124.25,121,8,129.00
06/14/2004,14:33,1124.50,1125.25,1124.50,1125.25,164,12,176.00
06/14/2004,14:34,1125.25,1125.25,1124.75,1124.75,22,77,99.00
06/14/2004,14:35,1125.00,1125.00,1124.75,1124.75,37,2,39.00
06/14/2004,14:36,1124.75,1125.25,1124.75,1125.25,31,3,34.00
06/14/2004,14:37,1125.00,1125.00,1124.75,1125.00,30,3,33.00
06/14/2004,14:38,1124.75,1124.75,1124.50,1124.50,0,145,145.00
06/14/2004,14:39,1124.50,1124.50,1124.25,1124.50,84,17,101.00
06/14/2004,14:40,1124.50,1124.50,1124.25,1124.50,43,3,46.00
06/14/2004,14:41,1124.50,1124.75,1124.50,1124.75,77,0,77.00
06/14/2004,14:42,1124.75,1125.25,1124.75,1125.00,68,5,73.00
06/14/2004,14:43,1125.00,1125.75,1125.00,1125.75,109,4,113.00
06/14/2004,14:44,1125.75,1125.75,1125.25,1125.25,119,9,128.00
06/14/2004,14:45,1125.25,1126.00,1125.25,1125.75,98,104,202.00
06/14/2004,14:46,1125.75,1125.75,1125.50,1125.50,12,18,30.00
06/14/2004,14:47,1125.50,1125.75,1125.50,1125.75,6,88,94.00
06/14/2004,14:48,1125.75,1126.00,1125.50,1125.50,40,177,217.00
06/14/2004,14:49,1125.75,1125.75,1125.25,1125.25,2,171,173.00
06/14/2004,14:50,1125.25,1125.50,1125.25,1125.50,1,59,60.00
06/14/2004,14:51,1125.25,1125.50,1125.00,1125.50,30,181,211.00
06/14/2004,14:52,1125.25,1125.25,1125.25,1125.25,0,76,76.00
06/14/2004,14:53,1125.25,1125.25,1125.00,1125.25,10,4,14.00
06/14/2004,14:54,1125.25,1125.25,1125.00,1125.25,25,4,29.00
06/14/2004,14:55,1125.25,1125.50,1124.75,1124.75,143,38,181.00
06/14/2004,14:56,1125.00,1125.25,1125.00,1125.00,118,37,155.00
06/14/2004,14:57,1124.75,1124.75,1124.50,1124.50,7,427,434.00
06/14/2004,14:58,1124.50,1124.75,1124.25,1124.75,79,1204,1283.00
06/14/2004,14:59,1124.75,1125.00,1124.75,1125.00,75,3,78.00
06/14/2004,15:00,1124.75,1125.50,1124.75,1125.50,48,204,252.00
06/14/2004,15:01,1125.00,1125.50,1124.75,1124.75,18,246,264.00
06/14/2004,15:02,1124.50,1124.50,1124.50,1124.50,0,95,95.00
06/14/2004,15:03,1124.50,1124.75,1124.50,1124.75,9,104,113.00
06/14/2004,15:04,1124.50,1124.75,1124.50,1124.75,77,13,90.00
06/14/2004,15:05,1124.75,1124.75,1124.50,1124.50,10,5,15.00
06/14/2004,15:06,1124.50,1124.75,1124.50,1124.50,11,192,203.00
06/14/2004,15:07,1124.75,1125.25,1124.75,1125.25,271,3,274.00
06/14/2004,15:08,1125.25,1125.50,1125.25,1125.50,24,1,25.00
06/14/2004,15:09,1125.50,1125.50,1125.25,1125.50,68,17,85.00
06/14/2004,15:10,1125.50,1125.50,1125.00,1125.00,83,77,160.00
06/14/2004,15:11,1125.25,1125.50,1125.25,1125.50,222,0,222.00
06/14/2004,15:12,1125.50,1125.50,1125.25,1125.50,14,3,17.00
06/14/2004,15:13,1125.50,1125.50,1125.25,1125.50,17,22,39.00
06/14/2004,15:14,1125.25,1125.50,1125.25,1125.25,21,6,27.00
06/14/2004,15:15,1125.25,1126.00,1125.25,1125.75,199,37,236.00
06/14/2004,15:31,1125.75,1126.00,1125.75,1126.00,18,1,19.00
06/14/2004,15:32,1125.50,1125.75,1125.50,1125.75,1,1,2.00
06/14/2004,15:34,1125.75,1126.00,1125.75,1126.00,7,0,7.00
06/14/2004,15:39,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/14/2004,15:40,1125.75,1125.75,1125.75,1125.75,1,0,1.00
06/14/2004,15:45,1126.00,1126.00,1126.00,1126.00,1,0,1.00
06/14/2004,15:46,1125.50,1125.50,1125.50,1125.50,0,1,1.00
06/14/2004,15:48,1125.75,1125.75,1125.75,1125.75,3,0,3.00
06/14/2004,15:49,1125.75,1125.75,1125.75,1125.75,2,0,2.00
06/14/2004,15:51,1125.75,1126.00,1125.75,1126.00,13,0,13.00
06/14/2004,15:52,1126.00,1126.00,1126.00,1126.00,3,0,3.00
06/14/2004,15:53,1126.25,1126.25,1126.25,1126.25,25,0,25.00
06/14/2004,15:55,1126.25,1126.25,1126.25,1126.25,1,0,1.00
06/14/2004,15:58,1126.75,1126.75,1126.50,1126.50,7,1,8.00
06/14/2004,17:01,1126.00,1126.00,1126.00,1126.00,0,7,7.00
06/14/2004,17:04,1126.75,1126.75,1126.75,1126.75,2,0,2.00
06/14/2004,17:07,1126.50,1126.50,1126.50,1126.50,0,3,3.00
06/14/2004,17:09,1126.75,1126.75,1126.75,1126.75,1,0,1.00
06/14/2004,17:13,1126.50,1126.50,1126.50,1126.50,0,25,25.00
06/14/2004,17:15,1126.50,1126.50,1126.50,1126.50,0,58,58.00
06/14/2004,17:20,1126.75,1126.75,1126.75,1126.75,20,0,20.00
06/14/2004,17:25,1126.75,1126.75,1126.75,1126.75,1,0,1.00
06/14/2004,17:27,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/14/2004,17:28,1126.75,1126.75,1126.75,1126.75,4,0,4.00
06/14/2004,17:33,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/14/2004,17:45,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/14/2004,17:56,1126.75,1126.75,1126.75,1126.75,0,3,3.00
06/14/2004,17:59,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/14/2004,18:08,1126.75,1126.75,1126.50,1126.50,0,20,20.00
06/14/2004,18:14,1127.00,1127.00,1127.00,1127.00,20,0,20.00
06/14/2004,18:31,1127.00,1127.00,1127.00,1127.00,3,0,3.00
06/14/2004,18:32,1127.00,1127.25,1126.25,1126.25,47,2,49.00
06/14/2004,18:33,1126.75,1126.75,1126.75,1126.75,2,0,2.00
06/14/2004,18:34,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/14/2004,18:39,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/14/2004,18:47,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/14/2004,18:51,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/14/2004,18:53,1126.50,1126.50,1126.50,1126.50,0,5,5.00
06/14/2004,19:00,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/14/2004,19:01,1126.25,1126.25,1126.25,1126.25,0,3,3.00
06/14/2004,19:02,1126.25,1126.25,1126.25,1126.25,0,1,1.00
06/14/2004,19:04,1126.00,1126.25,1126.00,1126.25,2,2,4.00
06/14/2004,19:05,1126.25,1126.25,1126.25,1126.25,4,0,4.00
06/14/2004,19:06,1126.25,1126.25,1126.25,1126.25,1,0,1.00
06/14/2004,19:07,1126.25,1126.25,1126.25,1126.25,1,0,1.00
06/14/2004,19:11,1126.75,1126.75,1126.75,1126.75,1,0,1.00
06/14/2004,19:15,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/14/2004,19:17,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/14/2004,19:20,1127.00,1127.00,1127.00,1127.00,0,3,3.00
06/14/2004,19:21,1127.00,1127.00,1127.00,1127.00,0,2,2.00
06/14/2004,19:23,1127.25,1127.25,1127.25,1127.25,19,0,19.00
06/14/2004,19:30,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/14/2004,19:38,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/14/2004,19:42,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/14/2004,19:43,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/14/2004,20:05,1126.75,1126.75,1126.75,1126.75,0,4,4.00
06/14/2004,20:07,1126.75,1126.75,1126.75,1126.75,0,2,2.00
06/14/2004,20:20,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/14/2004,20:25,1126.75,1126.75,1126.75,1126.75,0,21,21.00
06/14/2004,20:31,1126.75,1126.75,1126.50,1126.50,0,4,4.00
06/14/2004,20:44,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/14/2004,20:50,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/14/2004,20:51,1127.00,1127.00,1127.00,1127.00,6,0,6.00
06/14/2004,20:55,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/14/2004,20:57,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/14/2004,21:00,1127.00,1127.00,1127.00,1127.00,0,2,2.00
06/14/2004,21:19,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/14/2004,21:20,1127.00,1127.00,1127.00,1127.00,0,44,44.00
06/14/2004,21:27,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/14/2004,21:34,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/14/2004,21:44,1127.00,1127.00,1127.00,1127.00,1,0,1.00
06/14/2004,21:52,1127.00,1127.00,1127.00,1127.00,5,0,5.00
06/14/2004,21:54,1126.75,1126.75,1126.75,1126.75,0,3,3.00
06/14/2004,22:04,1126.75,1126.75,1126.75,1126.75,0,10,10.00
06/14/2004,22:05,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/14/2004,22:24,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/14/2004,22:28,1127.00,1127.00,1127.00,1127.00,0,2,2.00
06/14/2004,22:30,1127.50,1127.50,1127.50,1127.50,3,0,3.00
06/14/2004,22:32,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/14/2004,22:54,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/14/2004,22:57,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/14/2004,22:58,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/14/2004,23:16,1127.25,1127.25,1127.00,1127.00,0,4,4.00
06/14/2004,23:27,1127.50,1127.50,1127.50,1127.50,13,0,13.00
06/14/2004,23:32,1127.50,1127.75,1127.50,1127.75,8,0,8.00
06/14/2004,23:33,1127.50,1127.50,1127.50,1127.50,0,5,5.00
06/14/2004,23:36,1127.75,1127.75,1127.75,1127.75,2,0,2.00
06/14/2004,23:38,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/14/2004,23:45,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/14/2004,23:51,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/14/2004,23:59,1127.75,1127.75,1127.75,1127.75,3,0,3.00
06/15/2004,00:13,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/15/2004,00:26,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/15/2004,00:42,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/15/2004,00:49,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/15/2004,00:53,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/15/2004,00:57,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/15/2004,01:01,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/15/2004,01:02,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/15/2004,01:17,1127.25,1127.25,1127.25,1127.25,0,3,3.00
06/15/2004,01:25,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/15/2004,01:31,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/15/2004,01:37,1127.00,1127.00,1127.00,1127.00,0,5,5.00
06/15/2004,01:46,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/15/2004,01:47,1127.25,1127.25,1127.00,1127.00,1,1,2.00
06/15/2004,01:50,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/15/2004,01:56,1127.25,1127.50,1127.25,1127.50,51,0,51.00
06/15/2004,01:57,1127.50,1127.50,1127.50,1127.50,15,0,15.00
06/15/2004,02:00,1127.50,1127.50,1127.50,1127.50,5,0,5.00
06/15/2004,02:01,1127.75,1127.75,1127.75,1127.75,3,0,3.00
06/15/2004,02:02,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/15/2004,02:04,1127.50,1127.75,1127.50,1127.75,3,5,8.00
06/15/2004,02:05,1127.50,1127.75,1127.50,1127.75,2,1,3.00
06/15/2004,02:07,1127.75,1127.75,1127.75,1127.75,6,0,6.00
06/15/2004,02:10,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/15/2004,02:11,1127.50,1127.50,1127.50,1127.50,0,3,3.00
06/15/2004,02:12,1127.75,1127.75,1127.75,1127.75,3,0,3.00
06/15/2004,02:13,1127.75,1127.75,1127.50,1127.75,6,46,52.00
06/15/2004,02:14,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/15/2004,02:15,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/15/2004,02:19,1127.00,1127.25,1127.00,1127.00,4,3,7.00
06/15/2004,02:20,1126.75,1126.75,1126.75,1126.75,0,2,2.00
06/15/2004,02:21,1127.00,1127.25,1127.00,1127.25,7,1,8.00
06/15/2004,02:26,1127.25,1127.25,1127.25,1127.25,12,0,12.00
06/15/2004,02:29,1127.25,1127.25,1127.25,1127.25,52,0,52.00
06/15/2004,02:30,1127.25,1127.25,1127.00,1127.00,48,20,68.00
06/15/2004,02:33,1128.00,1128.00,1128.00,1128.00,6,0,6.00
06/15/2004,02:34,1128.00,1128.00,1128.00,1128.00,10,0,10.00
06/15/2004,02:35,1128.00,1128.00,1128.00,1128.00,4,0,4.00
06/15/2004,02:36,1128.00,1128.00,1127.75,1127.75,10,10,20.00
06/15/2004,02:37,1128.00,1128.00,1128.00,1128.00,50,0,50.00
06/15/2004,02:38,1128.00,1128.25,1128.00,1128.25,3,0,3.00
06/15/2004,02:39,1128.00,1128.00,1128.00,1128.00,0,104,104.00
06/15/2004,02:40,1127.75,1128.00,1127.75,1128.00,1,3,4.00
06/15/2004,02:41,1128.00,1128.25,1128.00,1128.25,13,0,13.00
06/15/2004,02:42,1128.25,1128.25,1128.25,1128.25,2,0,2.00
06/15/2004,02:43,1128.50,1128.50,1128.50,1128.50,5,0,5.00
06/15/2004,02:46,1128.25,1128.25,1128.25,1128.25,0,20,20.00
06/15/2004,02:49,1128.25,1128.25,1128.25,1128.25,0,11,11.00
06/15/2004,02:50,1128.00,1128.00,1128.00,1128.00,0,70,70.00
06/15/2004,02:52,1128.00,1128.00,1128.00,1128.00,0,1,1.00
06/15/2004,02:53,1128.00,1128.00,1128.00,1128.00,0,2,2.00
06/15/2004,02:58,1128.25,1128.25,1128.25,1128.25,10,0,10.00
06/15/2004,03:00,1128.50,1128.50,1128.50,1128.50,21,0,21.00
06/15/2004,03:01,1128.50,1128.50,1128.50,1128.50,6,0,6.00
06/15/2004,03:04,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/15/2004,03:05,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/15/2004,03:07,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/15/2004,03:09,1128.25,1128.25,1128.25,1128.25,0,5,5.00
06/15/2004,03:12,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/15/2004,03:13,1128.25,1128.25,1128.25,1128.25,0,4,4.00
06/15/2004,03:16,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/15/2004,03:22,1128.00,1128.00,1128.00,1128.00,0,3,3.00
06/15/2004,03:28,1128.00,1128.00,1128.00,1128.00,0,13,13.00
06/15/2004,03:33,1127.75,1127.75,1127.75,1127.75,0,4,4.00
06/15/2004,03:37,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/15/2004,03:41,1128.00,1128.00,1128.00,1128.00,101,0,101.00
06/15/2004,03:43,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/15/2004,03:44,1128.00,1128.00,1128.00,1128.00,3,0,3.00
06/15/2004,03:46,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/15/2004,03:48,1128.25,1128.25,1128.25,1128.25,4,0,4.00
06/15/2004,03:49,1128.25,1128.25,1128.25,1128.25,25,0,25.00
06/15/2004,03:51,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/15/2004,03:52,1128.25,1128.25,1127.00,1127.00,57,362,419.00
06/15/2004,03:53,1127.50,1127.75,1127.50,1127.50,2,61,63.00
06/15/2004,03:54,1127.25,1127.25,1127.25,1127.25,0,2,2.00
06/15/2004,03:58,1128.00,1128.00,1127.50,1128.00,2,1,3.00
06/15/2004,03:59,1128.00,1128.00,1128.00,1128.00,4,0,4.00
06/15/2004,04:00,1128.00,1128.25,1128.00,1128.00,3,1,4.00
06/15/2004,04:01,1128.00,1128.25,1128.00,1128.25,1,1,2.00
06/15/2004,04:02,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/15/2004,04:05,1128.50,1128.50,1128.50,1128.50,2,0,2.00
06/15/2004,04:07,1128.50,1128.50,1128.50,1128.50,53,0,53.00
06/15/2004,04:08,1128.50,1128.50,1128.50,1128.50,12,0,12.00
06/15/2004,04:10,1128.75,1128.75,1128.50,1128.50,4,1,5.00
06/15/2004,04:11,1128.75,1128.75,1128.50,1128.50,16,40,56.00
06/15/2004,04:12,1128.50,1128.50,1128.50,1128.50,0,73,73.00
06/15/2004,04:15,1128.75,1128.75,1128.75,1128.75,16,0,16.00
06/15/2004,04:18,1129.00,1129.00,1128.75,1128.75,4,1,5.00
06/15/2004,04:19,1128.75,1128.75,1128.75,1128.75,0,3,3.00
06/15/2004,04:20,1129.00,1129.00,1129.00,1129.00,2,0,2.00
06/15/2004,04:21,1129.00,1129.75,1129.00,1129.75,446,31,477.00
06/15/2004,04:22,1129.75,1129.75,1129.50,1129.50,1,5,6.00
06/15/2004,04:23,1129.50,1129.50,1129.50,1129.50,0,7,7.00
06/15/2004,04:26,1129.25,1129.50,1129.25,1129.50,2,1,3.00
06/15/2004,04:27,1129.50,1129.50,1129.25,1129.25,9,1,10.00
06/15/2004,04:29,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/15/2004,04:34,1129.25,1129.25,1129.25,1129.25,0,3,3.00
06/15/2004,04:38,1129.00,1129.00,1129.00,1129.00,0,3,3.00
06/15/2004,04:41,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/15/2004,04:44,1129.00,1129.00,1129.00,1129.00,73,0,73.00
06/15/2004,04:45,1129.00,1129.00,1128.75,1128.75,3,1,4.00
06/15/2004,04:49,1128.50,1128.75,1128.50,1128.75,1,2,3.00
06/15/2004,04:50,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/15/2004,05:02,1128.25,1128.25,1128.25,1128.25,0,25,25.00
06/15/2004,05:04,1128.25,1128.25,1128.00,1128.00,0,43,43.00
06/15/2004,05:05,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/15/2004,05:09,1128.00,1128.00,1127.75,1127.75,0,2,2.00
06/15/2004,05:10,1127.75,1127.75,1127.75,1127.75,0,3,3.00
06/15/2004,05:13,1128.25,1128.25,1128.25,1128.25,5,0,5.00
06/15/2004,05:14,1128.00,1128.00,1128.00,1128.00,0,1,1.00
06/15/2004,05:16,1128.25,1128.25,1128.25,1128.25,4,0,4.00
06/15/2004,05:17,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/15/2004,05:21,1128.00,1128.25,1128.00,1128.25,35,2,37.00
06/15/2004,05:22,1128.00,1128.00,1127.50,1127.50,0,3,3.00
06/15/2004,05:24,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/15/2004,05:26,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/15/2004,05:30,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/15/2004,05:44,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/15/2004,05:52,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/15/2004,05:55,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/15/2004,06:00,1128.25,1128.25,1128.25,1128.25,2,0,2.00
06/15/2004,06:01,1128.25,1128.25,1128.25,1128.25,6,0,6.00
06/15/2004,06:03,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/15/2004,06:08,1128.50,1128.50,1128.50,1128.50,3,0,3.00
06/15/2004,06:10,1128.25,1128.25,1128.25,1128.25,0,100,100.00
06/15/2004,06:15,1128.00,1128.00,1128.00,1128.00,0,3,3.00
06/15/2004,06:19,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/15/2004,06:28,1128.00,1128.00,1128.00,1128.00,0,22,22.00
06/15/2004,06:33,1128.50,1128.75,1128.50,1128.50,33,37,70.00
06/15/2004,06:36,1128.50,1128.50,1128.50,1128.50,0,100,100.00
06/15/2004,06:37,1128.25,1128.25,1128.25,1128.25,0,100,100.00
06/15/2004,06:39,1128.00,1128.00,1128.00,1128.00,0,1,1.00
06/15/2004,06:40,1128.00,1128.00,1128.00,1128.00,0,150,150.00
06/15/2004,06:41,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/15/2004,06:43,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/15/2004,06:44,1128.25,1128.50,1128.25,1128.50,2,0,2.00
06/15/2004,06:46,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/15/2004,06:47,1128.50,1128.50,1128.25,1128.25,1,2,3.00
06/15/2004,06:48,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/15/2004,06:49,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/15/2004,06:50,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/15/2004,06:53,1128.75,1128.75,1128.75,1128.75,5,0,5.00
06/15/2004,06:54,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/15/2004,06:55,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/15/2004,06:57,1128.50,1128.50,1128.50,1128.50,0,11,11.00
06/15/2004,06:58,1128.50,1128.50,1128.50,1128.50,0,40,40.00
06/15/2004,06:59,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/15/2004,07:00,1128.50,1128.50,1128.50,1128.50,0,7,7.00
06/15/2004,07:01,1128.25,1128.25,1128.25,1128.25,0,4,4.00
06/15/2004,07:02,1128.50,1128.50,1128.50,1128.50,4,0,4.00
06/15/2004,07:03,1128.25,1128.50,1128.25,1128.50,105,7,112.00
06/15/2004,07:04,1128.50,1128.50,1128.50,1128.50,27,0,27.00
06/15/2004,07:09,1128.75,1129.00,1128.50,1128.50,2,50,52.00
06/15/2004,07:10,1128.50,1128.50,1128.50,1128.50,0,16,16.00
06/15/2004,07:12,1128.50,1128.50,1128.50,1128.50,0,26,26.00
06/15/2004,07:13,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/15/2004,07:14,1128.75,1128.75,1128.75,1128.75,2,0,2.00
06/15/2004,07:15,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/15/2004,07:16,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/15/2004,07:17,1128.75,1128.75,1128.50,1128.50,100,2,102.00
06/15/2004,07:19,1128.50,1128.50,1128.25,1128.25,0,30,30.00
06/15/2004,07:20,1128.50,1128.50,1128.50,1128.50,22,0,22.00
06/15/2004,07:21,1128.50,1128.50,1128.50,1128.50,116,0,116.00
06/15/2004,07:22,1128.50,1128.50,1128.50,1128.50,22,0,22.00
06/15/2004,07:24,1128.50,1128.75,1128.50,1128.75,104,0,104.00
06/15/2004,07:25,1128.75,1128.75,1128.50,1128.50,2,2,4.00
06/15/2004,07:26,1128.75,1128.75,1128.25,1128.25,4,1,5.00
06/15/2004,07:27,1128.75,1128.75,1128.25,1128.25,2,3,5.00
06/15/2004,07:28,1128.75,1128.75,1128.50,1128.50,2,6,8.00
06/15/2004,07:29,1128.50,1129.25,1128.50,1129.25,12,1,13.00
06/15/2004,07:30,1129.25,1129.50,1129.00,1129.00,9,12,21.00
06/15/2004,07:31,1129.00,1134.25,1128.25,1131.00,344,142,486.00
06/15/2004,07:32,1131.25,1131.75,1131.25,1131.75,114,90,204.00
06/15/2004,07:33,1131.25,1131.75,1130.50,1131.75,76,424,500.00
06/15/2004,07:34,1131.75,1132.25,1131.50,1132.00,94,16,110.00
06/15/2004,07:35,1132.25,1132.75,1132.00,1132.25,290,2,292.00
06/15/2004,07:36,1132.50,1133.00,1132.50,1133.00,143,6,149.00
06/15/2004,07:37,1133.25,1133.50,1133.00,1133.25,18,9,27.00
06/15/2004,07:38,1133.25,1133.75,1133.00,1133.50,72,122,194.00
06/15/2004,07:39,1133.75,1134.00,1133.50,1133.50,68,82,150.00
06/15/2004,07:40,1133.50,1133.75,1133.25,1133.75,36,25,61.00
06/15/2004,07:41,1133.50,1133.50,1133.25,1133.25,0,13,13.00
06/15/2004,07:42,1133.50,1133.50,1133.25,1133.25,1,3,4.00
06/15/2004,07:43,1133.50,1133.50,1133.25,1133.50,95,50,145.00
06/15/2004,07:44,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/15/2004,07:45,1133.50,1133.50,1133.50,1133.50,0,51,51.00
06/15/2004,07:46,1133.50,1133.75,1133.50,1133.75,1,26,27.00
06/15/2004,07:47,1133.25,1133.50,1133.25,1133.50,51,1,52.00
06/15/2004,07:48,1133.50,1133.50,1133.25,1133.25,21,5,26.00
06/15/2004,07:49,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/15/2004,07:50,1133.50,1133.50,1133.25,1133.25,80,5,85.00
06/15/2004,07:51,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/15/2004,07:52,1133.25,1133.25,1133.25,1133.25,0,54,54.00
06/15/2004,07:53,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/15/2004,07:54,1133.25,1133.25,1133.25,1133.25,0,4,4.00
06/15/2004,07:55,1133.25,1133.25,1133.00,1133.00,0,61,61.00
06/15/2004,07:56,1133.25,1133.25,1133.25,1133.25,3,0,3.00
06/15/2004,07:57,1133.25,1133.25,1133.25,1133.25,3,0,3.00
06/15/2004,07:58,1133.00,1133.00,1132.25,1132.25,0,471,471.00
06/15/2004,07:59,1132.25,1132.75,1132.25,1132.75,10,1,11.00
06/15/2004,08:00,1132.50,1132.75,1132.50,1132.75,1,1,2.00
06/15/2004,08:01,1132.25,1132.50,1132.25,1132.50,9,64,73.00
06/15/2004,08:02,1132.25,1132.25,1132.25,1132.25,0,54,54.00
06/15/2004,08:03,1132.25,1132.50,1132.25,1132.25,1,5,6.00
06/15/2004,08:04,1132.50,1132.50,1132.50,1132.50,62,0,62.00
06/15/2004,08:05,1132.75,1132.75,1132.75,1132.75,10,0,10.00
06/15/2004,08:06,1132.75,1133.00,1132.75,1133.00,5,0,5.00
06/15/2004,08:07,1133.00,1133.00,1133.00,1133.00,18,0,18.00
06/15/2004,08:08,1133.25,1133.25,1133.00,1133.00,1,2,3.00
06/15/2004,08:09,1133.00,1133.00,1133.00,1133.00,0,40,40.00
06/15/2004,08:10,1133.00,1133.00,1133.00,1133.00,0,15,15.00
06/15/2004,08:11,1133.00,1133.25,1132.75,1132.75,10,375,385.00
06/15/2004,08:12,1133.25,1133.25,1133.00,1133.00,1,2,3.00
06/15/2004,08:13,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/15/2004,08:14,1133.00,1133.00,1132.50,1132.50,0,223,223.00
06/15/2004,08:15,1132.50,1132.50,1132.25,1132.25,1,15,16.00
06/15/2004,08:16,1132.50,1132.50,1132.25,1132.25,2,1,3.00
06/15/2004,08:17,1132.25,1132.25,1132.00,1132.00,3,8,11.00
06/15/2004,08:18,1132.00,1132.75,1132.00,1132.75,13,1,14.00
06/15/2004,08:19,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/15/2004,08:20,1132.25,1132.50,1132.25,1132.50,4,2,6.00
06/15/2004,08:21,1132.50,1132.75,1132.50,1132.50,4,6,10.00
06/15/2004,08:22,1132.25,1132.25,1132.25,1132.25,0,4,4.00
06/15/2004,08:23,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/15/2004,08:25,1132.50,1132.75,1132.50,1132.75,7,0,7.00
06/15/2004,08:26,1133.00,1133.00,1133.00,1133.00,26,0,26.00
06/15/2004,08:27,1133.00,1133.00,1133.00,1133.00,16,0,16.00
06/15/2004,08:28,1133.00,1133.00,1132.75,1132.75,12,1,13.00
06/15/2004,08:29,1132.75,1132.75,1132.50,1132.50,0,18,18.00
06/15/2004,08:30,1132.50,1132.75,1132.50,1132.50,1,13,14.00
06/15/2004,08:31,1133.00,1133.00,1132.25,1132.50,41,49,90.00
06/15/2004,08:32,1132.50,1133.00,1132.50,1133.00,8,13,21.00
06/15/2004,08:33,1132.75,1133.25,1132.75,1133.25,206,77,283.00
06/15/2004,08:34,1133.50,1133.50,1133.25,1133.50,271,137,408.00
06/15/2004,08:35,1133.25,1133.75,1133.00,1133.75,32,66,98.00
06/15/2004,08:36,1133.75,1133.75,1133.25,1133.75,29,27,56.00
06/15/2004,08:37,1133.50,1133.75,1133.25,1133.25,27,65,92.00
06/15/2004,08:38,1133.50,1133.75,1133.25,1133.75,196,6,202.00
06/15/2004,08:39,1134.00,1134.50,1133.75,1134.50,140,13,153.00
06/15/2004,08:40,1134.50,1134.50,1134.00,1134.00,144,25,169.00
06/15/2004,08:41,1134.00,1134.00,1133.50,1134.00,98,75,173.00
06/15/2004,08:42,1134.25,1134.25,1133.75,1133.75,36,38,74.00
06/15/2004,08:43,1133.75,1133.75,1133.25,1133.50,29,75,104.00
06/15/2004,08:44,1133.50,1134.00,1133.50,1133.75,130,9,139.00
06/15/2004,08:45,1133.75,1134.00,1133.50,1134.00,3,21,24.00
06/15/2004,08:46,1133.50,1133.75,1133.25,1133.25,7,18,25.00
06/15/2004,08:47,1133.75,1134.00,1133.75,1133.75,34,3,37.00
06/15/2004,08:48,1133.75,1135.00,1133.50,1133.75,113,242,355.00
06/15/2004,08:49,1133.75,1134.50,1133.75,1133.75,34,264,298.00
06/15/2004,08:50,1133.75,1133.75,1133.50,1133.50,180,188,368.00
06/15/2004,08:51,1133.25,1133.75,1133.25,1133.75,16,19,35.00
06/15/2004,08:52,1133.75,1133.75,1132.75,1133.00,86,126,212.00
06/15/2004,08:53,1133.00,1133.00,1132.75,1133.00,4,25,29.00
06/15/2004,08:54,1133.00,1133.50,1133.00,1133.50,7,1,8.00
06/15/2004,08:55,1133.00,1133.25,1132.75,1133.00,1,27,28.00
06/15/2004,08:56,1133.00,1133.25,1132.75,1132.75,2,148,150.00
06/15/2004,08:57,1133.00,1133.00,1132.75,1132.75,83,47,130.00
06/15/2004,08:58,1132.50,1132.75,1132.50,1132.75,12,7,19.00
06/15/2004,08:59,1132.75,1133.00,1132.75,1133.00,107,0,107.00
06/15/2004,09:00,1133.00,1133.00,1132.50,1132.50,2,42,44.00
06/15/2004,09:01,1132.50,1133.00,1132.50,1133.00,1,58,59.00
06/15/2004,09:02,1133.00,1133.25,1133.00,1133.25,60,0,60.00
06/15/2004,09:03,1133.50,1133.75,1133.25,1133.50,19,1,20.00
06/15/2004,09:04,1133.50,1134.00,1133.50,1134.00,25,0,25.00
06/15/2004,09:05,1134.00,1134.25,1134.00,1134.25,52,7,59.00
06/15/2004,09:06,1134.50,1134.50,1134.00,1134.00,49,14,63.00
06/15/2004,09:07,1134.25,1135.25,1134.25,1134.75,44,159,203.00
06/15/2004,09:08,1134.75,1135.00,1134.75,1135.00,4,30,34.00
06/15/2004,09:09,1135.00,1135.25,1134.50,1134.50,60,15,75.00
06/15/2004,09:10,1134.50,1135.00,1134.50,1134.75,150,29,179.00
06/15/2004,09:11,1135.00,1135.25,1134.75,1134.75,18,23,41.00
06/15/2004,09:12,1135.00,1135.00,1134.25,1134.25,5,526,531.00
06/15/2004,09:13,1134.25,1134.50,1134.25,1134.25,40,134,174.00
06/15/2004,09:14,1134.50,1134.50,1134.50,1134.50,11,0,11.00
06/15/2004,09:15,1134.75,1134.75,1134.25,1134.50,19,11,30.00
06/15/2004,09:16,1134.75,1135.00,1134.50,1134.75,10,4,14.00
06/15/2004,09:17,1135.00,1135.50,1135.00,1135.00,77,13,90.00
06/15/2004,09:18,1135.00,1135.25,1135.00,1135.25,13,12,25.00
06/15/2004,09:19,1135.50,1135.75,1135.50,1135.50,123,15,138.00
06/15/2004,09:20,1135.50,1135.75,1135.50,1135.75,17,5,22.00
06/15/2004,09:21,1136.00,1136.00,1135.50,1135.50,27,36,63.00
06/15/2004,09:22,1135.50,1135.75,1135.50,1135.75,9,30,39.00
06/15/2004,09:23,1135.50,1135.75,1135.50,1135.75,2,4,6.00
06/15/2004,09:24,1135.75,1135.75,1135.50,1135.50,53,2,55.00
06/15/2004,09:25,1135.75,1135.75,1135.75,1135.75,115,0,115.00
06/15/2004,09:26,1135.50,1135.50,1135.25,1135.25,0,114,114.00
06/15/2004,09:27,1135.25,1135.50,1135.25,1135.50,3,354,357.00
06/15/2004,09:28,1135.75,1136.00,1135.50,1135.50,10,11,21.00
06/15/2004,09:29,1135.25,1135.50,1135.25,1135.50,13,5,18.00
06/15/2004,09:30,1135.50,1135.50,1135.00,1135.00,1,8,9.00
06/15/2004,09:31,1135.00,1135.50,1135.00,1135.50,16,3,19.00
06/15/2004,09:32,1135.50,1135.50,1135.50,1135.50,9,0,9.00
06/15/2004,09:33,1135.25,1135.50,1135.25,1135.50,303,7,310.00
06/15/2004,09:34,1135.25,1135.25,1134.75,1134.75,8,145,153.00
06/15/2004,09:35,1135.00,1135.00,1135.00,1135.00,27,0,27.00
06/15/2004,09:36,1134.75,1135.25,1134.75,1135.25,35,207,242.00
06/15/2004,09:37,1135.25,1135.25,1135.25,1135.25,19,0,19.00
06/15/2004,09:38,1135.00,1135.00,1135.00,1135.00,0,133,133.00
06/15/2004,09:39,1135.00,1135.00,1134.75,1134.75,0,13,13.00
06/15/2004,09:40,1134.75,1135.00,1134.75,1135.00,32,8,40.00
06/15/2004,09:41,1135.00,1135.25,1135.00,1135.25,118,13,131.00
06/15/2004,09:42,1135.00,1135.00,1134.75,1134.75,0,6,6.00
06/15/2004,09:43,1135.25,1135.25,1134.50,1134.75,109,1078,1187.00
06/15/2004,09:44,1134.75,1134.75,1134.50,1134.75,250,2,252.00
06/15/2004,09:45,1134.75,1135.00,1134.75,1135.00,33,300,333.00
06/15/2004,09:46,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/15/2004,09:47,1135.00,1135.00,1134.75,1135.00,35,1,36.00
06/15/2004,09:48,1135.00,1135.25,1135.00,1135.25,233,0,233.00
06/15/2004,09:49,1135.25,1135.25,1135.00,1135.00,4,25,29.00
06/15/2004,09:50,1134.75,1135.00,1134.50,1135.00,31,12,43.00
06/15/2004,09:51,1134.75,1135.00,1134.75,1135.00,13,32,45.00
06/15/2004,09:52,1135.00,1135.00,1134.50,1134.75,38,24,62.00
06/15/2004,09:53,1134.75,1134.75,1134.25,1134.25,2,25,27.00
06/15/2004,09:54,1134.25,1134.25,1133.75,1134.00,4,62,66.00
06/15/2004,09:55,1134.00,1134.00,1134.00,1134.00,32,0,32.00
06/15/2004,09:56,1134.00,1134.00,1133.75,1134.00,68,20,88.00
06/15/2004,09:57,1134.25,1134.50,1134.25,1134.50,31,0,31.00
06/15/2004,09:58,1134.25,1134.50,1134.25,1134.50,1,6,7.00
06/15/2004,09:59,1134.50,1134.50,1134.00,1134.00,35,2,37.00
06/15/2004,10:00,1134.00,1134.00,1133.75,1133.75,0,528,528.00
06/15/2004,10:01,1133.75,1134.00,1133.75,1134.00,1,40,41.00
06/15/2004,10:02,1134.00,1134.50,1134.00,1134.25,12,312,324.00
06/15/2004,10:03,1134.25,1134.50,1134.25,1134.50,9,500,509.00
06/15/2004,10:04,1134.50,1134.75,1134.50,1134.75,13,6,19.00
06/15/2004,10:05,1134.75,1134.75,1134.50,1134.75,421,7,428.00
06/15/2004,10:06,1134.50,1135.00,1134.50,1135.00,16,8,24.00
06/15/2004,10:07,1135.00,1135.25,1135.00,1135.00,602,13,615.00
06/15/2004,10:08,1134.75,1135.00,1134.75,1135.00,3,3,6.00
06/15/2004,10:09,1134.50,1134.50,1134.50,1134.50,0,15,15.00
06/15/2004,10:10,1134.50,1134.50,1134.50,1134.50,0,57,57.00
06/15/2004,10:11,1134.25,1134.25,1134.25,1134.25,0,8,8.00
06/15/2004,10:12,1134.25,1134.25,1134.00,1134.25,1,14,15.00
06/15/2004,10:13,1134.00,1134.25,1134.00,1134.25,40,2,42.00
06/15/2004,10:14,1134.00,1134.00,1134.00,1134.00,0,7,7.00
06/15/2004,10:15,1133.75,1133.75,1133.50,1133.50,9,21,30.00
06/15/2004,10:16,1133.50,1133.75,1133.50,1133.50,1,210,211.00
06/15/2004,10:17,1133.50,1133.75,1133.25,1133.25,2,18,20.00
06/15/2004,10:18,1133.25,1133.50,1133.25,1133.25,50,214,264.00
06/15/2004,10:19,1133.50,1133.50,1133.25,1133.25,69,1,70.00
06/15/2004,10:20,1133.50,1134.50,1133.50,1134.50,19,0,19.00
06/15/2004,10:21,1134.50,1134.50,1134.25,1134.25,25,7,32.00
06/15/2004,10:22,1134.00,1134.25,1133.75,1134.00,60,7,67.00
06/15/2004,10:23,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/15/2004,10:24,1134.00,1134.00,1133.75,1133.75,0,9,9.00
06/15/2004,10:25,1133.75,1133.75,1133.50,1133.50,2,9,11.00
06/15/2004,10:26,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/15/2004,10:28,1133.75,1133.75,1133.25,1133.75,9,22,31.00
06/15/2004,10:29,1133.75,1134.00,1133.50,1134.00,8,1,9.00
06/15/2004,10:30,1134.25,1134.25,1134.25,1134.25,7,0,7.00
06/15/2004,10:31,1134.50,1134.75,1134.50,1134.75,279,0,279.00
06/15/2004,10:32,1134.75,1135.25,1134.75,1135.25,357,5,362.00
06/15/2004,10:33,1135.00,1135.50,1135.00,1135.25,40,15,55.00
06/15/2004,10:34,1135.25,1135.25,1135.00,1135.00,0,5,5.00
06/15/2004,10:35,1135.00,1135.25,1135.00,1135.00,1,141,142.00
06/15/2004,10:36,1135.00,1135.25,1135.00,1135.25,1,16,17.00
06/15/2004,10:37,1135.00,1135.00,1135.00,1135.00,0,5,5.00
06/15/2004,10:38,1135.00,1135.00,1135.00,1135.00,0,3,3.00
06/15/2004,10:39,1135.00,1135.25,1135.00,1135.00,1,12,13.00
06/15/2004,10:41,1135.00,1135.00,1135.00,1135.00,0,87,87.00
06/15/2004,10:42,1134.75,1134.75,1134.75,1134.75,0,46,46.00
06/15/2004,10:43,1134.75,1134.75,1134.75,1134.75,0,10,10.00
06/15/2004,10:44,1135.00,1135.25,1134.75,1134.75,16,53,69.00
06/15/2004,10:45,1134.75,1134.75,1134.75,1134.75,0,50,50.00
06/15/2004,10:47,1135.00,1135.00,1134.75,1135.00,2,32,34.00
06/15/2004,10:48,1135.25,1135.50,1135.25,1135.50,209,1,210.00
06/15/2004,10:49,1135.75,1136.00,1135.50,1135.50,36,21,57.00
06/15/2004,10:50,1135.75,1135.75,1135.50,1135.50,10,1,11.00
06/15/2004,10:52,1135.50,1135.50,1135.50,1135.50,0,15,15.00
06/15/2004,10:53,1135.75,1135.75,1135.25,1135.25,42,25,67.00
06/15/2004,10:54,1135.25,1135.25,1135.25,1135.25,0,3,3.00
06/15/2004,10:55,1135.00,1135.00,1135.00,1135.00,0,11,11.00
06/15/2004,10:56,1135.25,1135.25,1135.25,1135.25,206,0,206.00
06/15/2004,10:57,1135.25,1135.25,1135.00,1135.00,126,88,214.00
06/15/2004,10:58,1134.75,1134.75,1134.75,1134.75,0,3,3.00
06/15/2004,11:00,1135.00,1135.50,1135.00,1135.50,25,4,29.00
06/15/2004,11:01,1135.50,1135.50,1135.25,1135.25,15,1,16.00
06/15/2004,11:02,1135.50,1136.00,1135.50,1136.00,92,0,92.00
06/15/2004,11:03,1136.00,1136.25,1135.75,1136.25,67,41,108.00
06/15/2004,11:04,1136.25,1136.25,1136.00,1136.00,4,2,6.00
06/15/2004,11:05,1136.25,1136.25,1136.00,1136.25,3,27,30.00
06/15/2004,11:06,1136.00,1136.00,1135.75,1135.75,10,36,46.00
06/15/2004,11:07,1135.75,1135.75,1135.75,1135.75,0,7,7.00
06/15/2004,11:08,1135.75,1136.00,1135.75,1136.00,216,54,270.00
06/15/2004,11:09,1135.75,1135.75,1135.50,1135.50,0,9,9.00
06/15/2004,11:10,1135.25,1135.50,1135.25,1135.25,6,13,19.00
06/15/2004,11:11,1135.50,1135.50,1135.50,1135.50,23,0,23.00
06/15/2004,11:12,1135.25,1135.25,1135.25,1135.25,0,8,8.00
06/15/2004,11:13,1135.25,1135.25,1135.25,1135.25,0,14,14.00
06/15/2004,11:14,1135.25,1135.25,1135.25,1135.25,0,15,15.00
06/15/2004,11:15,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/15/2004,11:16,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/15/2004,11:17,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/15/2004,11:18,1135.25,1135.25,1135.25,1135.25,36,0,36.00
06/15/2004,11:19,1135.25,1135.25,1135.00,1135.00,2,2,4.00
06/15/2004,11:20,1135.00,1135.00,1135.00,1135.00,0,5,5.00
06/15/2004,11:21,1135.25,1135.25,1135.25,1135.25,125,0,125.00
06/15/2004,11:22,1135.00,1135.00,1135.00,1135.00,0,28,28.00
06/15/2004,11:23,1135.00,1135.25,1135.00,1135.25,10,31,41.00
06/15/2004,11:24,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/15/2004,11:25,1135.25,1135.25,1135.25,1135.25,53,0,53.00
06/15/2004,11:26,1135.25,1135.75,1135.25,1135.75,44,0,44.00
06/15/2004,11:27,1135.50,1135.50,1135.50,1135.50,0,12,12.00
06/15/2004,11:28,1135.50,1135.50,1135.50,1135.50,0,3,3.00
06/15/2004,11:29,1135.50,1135.50,1135.25,1135.50,7,18,25.00
06/15/2004,11:30,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/15/2004,11:31,1135.75,1135.75,1135.75,1135.75,5,0,5.00
06/15/2004,11:32,1135.75,1135.75,1135.75,1135.75,4,0,4.00
06/15/2004,11:33,1135.50,1135.50,1135.50,1135.50,0,1,1.00
06/15/2004,11:34,1135.50,1135.50,1135.50,1135.50,0,5,5.00
06/15/2004,11:35,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/15/2004,11:36,1135.75,1136.25,1135.75,1136.00,20,5,25.00
06/15/2004,11:37,1136.25,1136.25,1136.00,1136.00,26,53,79.00
06/15/2004,11:38,1136.00,1136.00,1135.75,1135.75,0,3,3.00
06/15/2004,11:39,1136.00,1136.25,1136.00,1136.25,100,0,100.00
06/15/2004,11:40,1136.50,1136.75,1136.50,1136.50,59,1,60.00
06/15/2004,11:41,1136.25,1136.25,1136.00,1136.00,0,34,34.00
06/15/2004,11:42,1136.25,1136.25,1136.25,1136.25,2,0,2.00
06/15/2004,11:43,1136.25,1137.00,1136.25,1137.00,38,2,40.00
06/15/2004,11:44,1136.75,1137.75,1136.75,1137.75,162,32,194.00
06/15/2004,11:45,1137.50,1137.75,1137.25,1137.25,10,216,226.00
06/15/2004,11:46,1137.50,1138.00,1137.25,1137.25,182,44,226.00
06/15/2004,11:47,1137.25,1137.75,1137.25,1137.25,100,303,403.00
06/15/2004,11:48,1137.50,1138.00,1137.50,1137.50,117,46,163.00
06/15/2004,11:49,1137.75,1137.75,1137.50,1137.75,14,4,18.00
06/15/2004,11:50,1137.50,1137.50,1137.00,1137.25,1,170,171.00
06/15/2004,11:51,1137.25,1137.50,1137.25,1137.25,34,5,39.00
06/15/2004,11:53,1137.50,1137.50,1137.25,1137.50,46,2,48.00
06/15/2004,11:54,1137.50,1137.50,1137.50,1137.50,52,0,52.00
06/15/2004,11:55,1137.25,1137.50,1137.25,1137.25,2,323,325.00
06/15/2004,11:56,1137.00,1137.25,1137.00,1137.25,1,1,2.00
06/15/2004,11:57,1137.25,1137.75,1137.25,1137.50,138,45,183.00
06/15/2004,11:58,1137.50,1137.50,1137.25,1137.25,0,19,19.00
06/15/2004,11:59,1137.25,1137.25,1136.75,1137.25,2,6,8.00
06/15/2004,12:00,1137.00,1137.00,1137.00,1137.00,0,26,26.00
06/15/2004,12:01,1137.00,1137.00,1136.75,1136.75,0,5,5.00
06/15/2004,12:02,1136.75,1137.25,1136.75,1137.00,2,11,13.00
06/15/2004,12:03,1137.00,1137.00,1136.75,1136.75,0,19,19.00
06/15/2004,12:04,1137.00,1137.00,1137.00,1137.00,12,0,12.00
06/15/2004,12:06,1137.00,1137.00,1137.00,1137.00,4,0,4.00
06/15/2004,12:07,1137.25,1137.25,1137.00,1137.00,3,21,24.00
06/15/2004,12:08,1137.00,1137.00,1137.00,1137.00,0,2,2.00
06/15/2004,12:09,1137.25,1137.25,1137.00,1137.00,1,23,24.00
06/15/2004,12:10,1137.00,1137.25,1137.00,1137.00,8,4,12.00
06/15/2004,12:11,1137.00,1137.00,1137.00,1137.00,0,2,2.00
06/15/2004,12:12,1137.00,1137.00,1136.75,1136.75,0,2,2.00
06/15/2004,12:13,1136.75,1137.25,1136.75,1137.00,12,6,18.00
06/15/2004,12:14,1137.25,1137.25,1137.00,1137.00,1,7,8.00
06/15/2004,12:15,1137.25,1137.50,1137.25,1137.25,352,1,353.00
06/15/2004,12:16,1137.50,1137.50,1137.50,1137.50,155,0,155.00
06/15/2004,12:17,1137.50,1137.75,1137.25,1137.50,408,370,778.00
06/15/2004,12:18,1137.25,1137.25,1137.25,1137.25,0,235,235.00
06/15/2004,12:19,1137.50,1137.50,1137.50,1137.50,5,0,5.00
06/15/2004,12:20,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/15/2004,12:21,1137.25,1137.25,1137.00,1137.00,1,45,46.00
06/15/2004,12:22,1137.00,1137.00,1137.00,1137.00,0,6,6.00
06/15/2004,12:23,1137.00,1137.00,1136.25,1136.25,0,64,64.00
06/15/2004,12:24,1136.25,1136.50,1136.25,1136.25,1,18,19.00
06/15/2004,12:25,1136.25,1136.50,1135.50,1135.75,35,181,216.00
06/15/2004,12:26,1135.50,1136.00,1135.50,1135.75,12,4,16.00
06/15/2004,12:27,1136.00,1136.00,1135.75,1136.00,11,1,12.00
06/15/2004,12:28,1136.00,1136.00,1135.75,1136.00,16,1,17.00
06/15/2004,12:29,1136.00,1136.00,1136.00,1136.00,3,0,3.00
06/15/2004,12:30,1136.00,1136.00,1136.00,1136.00,6,0,6.00
06/15/2004,12:31,1136.00,1136.00,1135.75,1135.75,31,3,34.00
06/15/2004,12:32,1135.75,1136.00,1135.75,1136.00,1,2,3.00
06/15/2004,12:33,1136.25,1136.25,1136.00,1136.00,3,6,9.00
06/15/2004,12:34,1136.25,1136.25,1136.00,1136.00,9,13,22.00
06/15/2004,12:35,1136.25,1136.25,1136.25,1136.25,2,0,2.00
06/15/2004,12:36,1136.25,1136.50,1136.25,1136.50,29,0,29.00
06/15/2004,12:37,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/15/2004,12:38,1136.50,1136.50,1136.25,1136.25,20,9,29.00
06/15/2004,12:40,1136.25,1136.25,1136.25,1136.25,0,8,8.00
06/15/2004,12:42,1136.00,1136.00,1136.00,1136.00,0,1,1.00
06/15/2004,12:43,1136.00,1136.00,1136.00,1136.00,0,15,15.00
06/15/2004,12:44,1136.00,1136.00,1135.75,1136.00,7,3,10.00
06/15/2004,12:45,1136.00,1136.00,1135.75,1135.75,13,10,23.00
06/15/2004,12:46,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/15/2004,12:47,1136.00,1136.00,1135.75,1135.75,118,1,119.00
06/15/2004,12:48,1135.75,1135.75,1135.75,1135.75,0,17,17.00
06/15/2004,12:49,1135.75,1135.75,1135.50,1135.75,30,12,42.00
06/15/2004,12:50,1135.50,1135.75,1135.50,1135.75,2,1,3.00
06/15/2004,12:51,1135.75,1135.75,1135.50,1135.50,2,28,30.00
06/15/2004,12:52,1135.50,1135.50,1135.50,1135.50,0,3,3.00
06/15/2004,12:53,1135.50,1136.00,1135.50,1136.00,16,1,17.00
06/15/2004,12:54,1136.00,1136.00,1135.75,1135.75,1,6,7.00
06/15/2004,12:55,1135.75,1136.00,1135.75,1136.00,5,3,8.00
06/15/2004,12:56,1136.25,1136.50,1136.25,1136.50,6,1,7.00
06/15/2004,12:57,1136.25,1136.50,1136.25,1136.25,1,97,98.00
06/15/2004,12:58,1136.00,1136.50,1136.00,1136.50,39,2,41.00
06/15/2004,12:59,1136.50,1136.50,1136.25,1136.25,1,2,3.00
06/15/2004,13:00,1136.50,1136.50,1136.50,1136.50,2,0,2.00
06/15/2004,13:01,1136.25,1136.25,1136.25,1136.25,0,2,2.00
06/15/2004,13:02,1136.25,1136.50,1136.25,1136.50,22,17,39.00
06/15/2004,13:03,1136.50,1136.75,1136.50,1136.75,13,0,13.00
06/15/2004,13:04,1136.50,1136.50,1136.50,1136.50,0,17,17.00
06/15/2004,13:05,1136.50,1136.50,1136.25,1136.25,0,19,19.00
06/15/2004,13:06,1136.25,1136.25,1136.00,1136.00,0,409,409.00
06/15/2004,13:07,1136.00,1136.00,1136.00,1136.00,0,189,189.00
06/15/2004,13:08,1136.00,1136.00,1136.00,1136.00,0,1,1.00
06/15/2004,13:09,1135.75,1135.75,1135.50,1135.50,0,13,13.00
06/15/2004,13:10,1135.50,1135.75,1135.25,1135.25,4,72,76.00
06/15/2004,13:11,1135.50,1135.50,1135.25,1135.25,10,3,13.00
06/15/2004,13:12,1135.25,1135.25,1135.00,1135.00,0,21,21.00
06/15/2004,13:13,1135.25,1135.50,1135.00,1135.50,37,17,54.00
06/15/2004,13:14,1135.75,1135.75,1135.25,1135.25,5,7,12.00
06/15/2004,13:15,1135.25,1135.25,1135.25,1135.25,0,8,8.00
06/15/2004,13:16,1135.00,1135.00,1134.75,1134.75,0,32,32.00
06/15/2004,13:17,1135.00,1135.25,1135.00,1135.25,3,0,3.00
06/15/2004,13:18,1135.00,1135.25,1134.75,1135.25,1,4,5.00
06/15/2004,13:19,1135.50,1135.50,1135.25,1135.25,11,2,13.00
06/15/2004,13:20,1135.25,1135.25,1135.25,1135.25,0,4,4.00
06/15/2004,13:21,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/15/2004,13:22,1134.75,1134.75,1134.75,1134.75,0,102,102.00
06/15/2004,13:23,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/15/2004,13:24,1134.75,1135.00,1134.75,1135.00,2,8,10.00
06/15/2004,13:25,1135.00,1135.00,1134.75,1135.00,34,4,38.00
06/15/2004,13:26,1134.75,1135.00,1134.75,1135.00,1,10,11.00
06/15/2004,13:27,1134.75,1134.75,1134.25,1134.50,22,17,39.00
06/15/2004,13:28,1134.50,1134.50,1134.25,1134.50,22,18,40.00
06/15/2004,13:29,1134.75,1134.75,1134.75,1134.75,5,0,5.00
06/15/2004,13:30,1134.75,1135.00,1134.50,1134.50,7,50,57.00
06/15/2004,13:31,1134.75,1135.50,1134.75,1135.50,35,1,36.00
06/15/2004,13:32,1135.25,1135.25,1135.25,1135.25,0,19,19.00
06/15/2004,13:33,1135.00,1135.75,1135.00,1135.25,27,11,38.00
06/15/2004,13:34,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/15/2004,13:35,1135.25,1135.25,1135.25,1135.25,0,50,50.00
06/15/2004,13:36,1135.00,1135.00,1134.75,1134.75,0,14,14.00
06/15/2004,13:37,1135.00,1135.25,1135.00,1135.00,4,49,53.00
06/15/2004,13:38,1135.00,1135.00,1135.00,1135.00,0,10,10.00
06/15/2004,13:39,1135.00,1135.25,1135.00,1135.00,1,15,16.00
06/15/2004,13:41,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/15/2004,13:42,1135.00,1135.00,1134.75,1134.75,0,65,65.00
06/15/2004,13:43,1134.75,1134.75,1134.50,1134.50,0,5,5.00
06/15/2004,13:44,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/15/2004,13:45,1134.75,1134.75,1134.50,1134.50,13,152,165.00
06/15/2004,13:46,1134.75,1135.25,1134.75,1135.25,7,0,7.00
06/15/2004,13:47,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/15/2004,13:48,1135.50,1135.50,1135.50,1135.50,14,0,14.00
06/15/2004,13:49,1135.50,1135.50,1135.50,1135.50,12,0,12.00
06/15/2004,13:50,1135.50,1135.50,1135.50,1135.50,6,0,6.00
06/15/2004,13:51,1135.50,1135.50,1135.25,1135.25,4,3,7.00
06/15/2004,13:52,1135.50,1135.75,1135.50,1135.75,81,0,81.00
06/15/2004,13:53,1135.75,1135.75,1134.75,1134.75,3,27,30.00
06/15/2004,13:54,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/15/2004,13:55,1135.00,1135.00,1134.75,1134.75,21,96,117.00
06/15/2004,13:56,1134.50,1134.50,1133.75,1133.75,4,294,298.00
06/15/2004,13:57,1133.75,1133.75,1133.25,1133.25,13,97,110.00
06/15/2004,13:58,1133.75,1133.75,1133.25,1133.50,17,76,93.00
06/15/2004,13:59,1133.50,1133.75,1133.50,1133.50,4,23,27.00
06/15/2004,14:00,1133.50,1133.75,1133.50,1133.50,77,3,80.00
06/15/2004,14:01,1133.50,1133.50,1133.25,1133.25,0,7,7.00
06/15/2004,14:02,1133.75,1133.75,1133.50,1133.50,4,1,5.00
06/15/2004,14:03,1133.75,1133.75,1133.50,1133.75,228,1,229.00
06/15/2004,14:04,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/15/2004,14:05,1133.50,1134.00,1133.50,1134.00,135,8,143.00
06/15/2004,14:06,1133.75,1134.00,1133.75,1134.00,7,3,10.00
06/15/2004,14:07,1134.00,1134.25,1134.00,1134.25,10,0,10.00
06/15/2004,14:08,1134.00,1134.00,1133.75,1133.75,0,7,7.00
06/15/2004,14:09,1134.25,1134.25,1134.00,1134.00,19,2,21.00
06/15/2004,14:10,1134.00,1134.00,1134.00,1134.00,0,9,9.00
06/15/2004,14:11,1134.00,1134.25,1133.50,1133.50,1,46,47.00
06/15/2004,14:12,1133.75,1134.00,1133.75,1134.00,5,0,5.00
06/15/2004,14:13,1134.00,1134.25,1134.00,1134.25,57,0,57.00
06/15/2004,14:14,1134.00,1134.00,1134.00,1134.00,0,15,15.00
06/15/2004,14:15,1133.75,1134.00,1133.75,1134.00,100,1,101.00
06/15/2004,14:16,1134.00,1134.00,1133.00,1133.00,5,71,76.00
06/15/2004,14:17,1133.00,1133.25,1132.75,1133.00,48,57,105.00
06/15/2004,14:18,1132.75,1133.00,1130.50,1130.50,58,2027,2085.00
06/15/2004,14:19,1130.50,1131.25,1130.00,1131.25,193,175,368.00
06/15/2004,14:20,1131.00,1131.25,1131.00,1131.25,3,31,34.00
06/15/2004,14:21,1131.25,1131.25,1130.75,1130.75,57,8,65.00
06/15/2004,14:22,1130.75,1130.75,1129.00,1130.00,24,274,298.00
06/15/2004,14:23,1130.00,1130.00,1129.25,1129.25,36,21,57.00
06/15/2004,14:24,1129.75,1130.00,1129.75,1129.75,25,15,40.00
06/15/2004,14:25,1129.75,1130.00,1129.50,1129.50,8,67,75.00
06/15/2004,14:26,1129.50,1130.00,1129.50,1130.00,1,90,91.00
06/15/2004,14:27,1129.50,1129.50,1128.50,1129.00,20,73,93.00
06/15/2004,14:28,1129.25,1129.75,1129.25,1129.75,111,0,111.00
06/15/2004,14:29,1129.75,1130.75,1129.75,1130.75,146,10,156.00
06/15/2004,14:30,1131.00,1131.00,1130.50,1130.75,199,2,201.00
06/15/2004,14:31,1130.75,1130.75,1130.50,1130.50,0,169,169.00
06/15/2004,14:32,1130.75,1131.00,1130.25,1130.25,8,114,122.00
06/15/2004,14:33,1130.50,1130.50,1130.25,1130.50,11,17,28.00
06/15/2004,14:34,1131.00,1131.00,1131.00,1131.00,4,0,4.00
06/15/2004,14:35,1131.00,1131.25,1131.00,1131.00,409,1,410.00
06/15/2004,14:36,1131.00,1131.25,1130.75,1131.00,4,7,11.00
06/15/2004,14:37,1130.75,1130.75,1130.25,1130.25,1,50,51.00
06/15/2004,14:38,1130.50,1130.50,1130.00,1130.25,7,1,8.00
06/15/2004,14:39,1130.25,1130.50,1129.50,1129.75,9,77,86.00
06/15/2004,14:40,1130.00,1130.50,1130.00,1130.50,27,0,27.00
06/15/2004,14:41,1130.75,1130.75,1130.50,1130.50,104,302,406.00
06/15/2004,14:42,1130.50,1131.25,1130.50,1131.25,28,1,29.00
06/15/2004,14:43,1131.25,1131.50,1131.25,1131.25,198,6,204.00
06/15/2004,14:44,1131.25,1131.75,1131.25,1131.75,30,11,41.00
06/15/2004,14:45,1131.75,1132.25,1131.75,1132.00,109,10,119.00
06/15/2004,14:46,1132.00,1132.00,1131.75,1132.00,1,5,6.00
06/15/2004,14:47,1131.75,1132.25,1131.50,1132.25,28,12,40.00
06/15/2004,14:48,1132.25,1132.25,1131.50,1131.75,4,12,16.00
06/15/2004,14:49,1132.00,1132.00,1132.00,1132.00,26,0,26.00
06/15/2004,14:50,1132.25,1132.25,1132.00,1132.00,2,38,40.00
06/15/2004,14:51,1132.00,1132.25,1132.00,1132.00,3,48,51.00
06/15/2004,14:52,1131.75,1132.00,1131.75,1132.00,4,2,6.00
06/15/2004,14:53,1131.75,1132.00,1131.75,1131.75,1,15,16.00
06/15/2004,14:54,1131.50,1131.50,1131.25,1131.25,0,5,5.00
06/15/2004,14:55,1131.25,1131.75,1131.25,1131.75,3,11,14.00
06/15/2004,14:56,1131.75,1132.00,1131.50,1132.00,58,3,61.00
06/15/2004,14:57,1132.00,1132.00,1132.00,1132.00,14,0,14.00
06/15/2004,14:58,1132.00,1132.00,1132.00,1132.00,71,0,71.00
06/15/2004,14:59,1132.00,1132.75,1132.00,1132.75,100,10,110.00
06/15/2004,15:00,1132.75,1133.00,1132.50,1132.75,28,188,216.00
06/15/2004,15:01,1133.00,1133.25,1132.75,1133.25,132,18,150.00
06/15/2004,15:02,1133.00,1133.00,1133.00,1133.00,0,20,20.00
06/15/2004,15:03,1133.00,1133.00,1132.25,1132.75,3,20,23.00
06/15/2004,15:04,1132.25,1133.00,1132.25,1133.00,12,6,18.00
06/15/2004,15:05,1132.50,1133.00,1132.50,1133.00,1,2,3.00
06/15/2004,15:06,1133.00,1133.25,1132.75,1133.25,6,27,33.00
06/15/2004,15:07,1133.25,1133.75,1133.25,1133.75,22,0,22.00
06/15/2004,15:08,1133.50,1133.75,1133.25,1133.50,2,107,109.00
06/15/2004,15:09,1133.50,1133.50,1133.25,1133.50,12,64,76.00
06/15/2004,15:10,1133.25,1133.75,1133.25,1133.75,36,53,89.00
06/15/2004,15:11,1133.75,1133.75,1133.25,1133.50,26,56,82.00
06/15/2004,15:12,1133.50,1133.75,1133.25,1133.50,42,8,50.00
06/15/2004,15:13,1133.50,1133.75,1133.50,1133.75,112,0,112.00
06/15/2004,15:14,1133.75,1134.00,1133.75,1134.00,170,156,326.00
06/15/2004,15:15,1134.00,1134.00,1133.75,1133.75,17,72,89.00
06/15/2004,15:31,1133.50,1133.50,1133.25,1133.25,0,11,11.00
06/15/2004,15:32,1133.25,1133.25,1133.25,1133.25,0,121,121.00
06/15/2004,15:35,1133.00,1133.00,1133.00,1133.00,0,4,4.00
06/15/2004,15:41,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/15/2004,15:42,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/15/2004,15:43,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,15:44,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/15/2004,15:45,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/15/2004,15:49,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,15:50,1132.75,1132.75,1132.75,1132.75,49,0,49.00
06/15/2004,15:51,1132.75,1132.75,1132.50,1132.50,1,1,2.00
06/15/2004,15:52,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,15:53,1132.75,1132.75,1132.75,1132.75,6,0,6.00
06/15/2004,15:58,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,16:00,1133.00,1133.00,1133.00,1133.00,3,0,3.00
06/15/2004,17:01,1133.00,1133.00,1132.75,1132.75,9,5,14.00
06/15/2004,17:03,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/15/2004,17:19,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,17:20,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,17:39,1132.50,1132.50,1132.25,1132.25,0,2,2.00
06/15/2004,17:41,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,17:43,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,17:56,1132.75,1133.00,1132.75,1133.00,4,0,4.00
06/15/2004,17:57,1132.75,1132.75,1132.75,1132.75,0,12,12.00
06/15/2004,17:58,1132.75,1132.75,1132.75,1132.75,0,5,5.00
06/15/2004,18:12,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/15/2004,18:28,1132.50,1132.50,1132.50,1132.50,0,30,30.00
06/15/2004,18:39,1133.00,1133.00,1133.00,1133.00,3,0,3.00
06/15/2004,18:55,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/15/2004,19:08,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/15/2004,19:37,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/15/2004,19:43,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/15/2004,19:44,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/15/2004,20:07,1133.75,1134.00,1133.75,1134.00,4,0,4.00
06/15/2004,20:08,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/15/2004,20:11,1134.00,1134.00,1133.75,1133.75,5,3,8.00
06/15/2004,20:14,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/15/2004,20:20,1134.00,1134.00,1133.75,1133.75,1,1,2.00
06/15/2004,20:25,1134.00,1134.00,1134.00,1134.00,50,0,50.00
06/15/2004,20:29,1134.00,1134.00,1134.00,1134.00,6,0,6.00
06/15/2004,20:30,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/15/2004,20:33,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/15/2004,20:34,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/15/2004,20:36,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/15/2004,20:51,1134.25,1134.50,1134.25,1134.50,4,0,4.00
06/15/2004,20:56,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/15/2004,21:01,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/15/2004,21:04,1134.50,1134.50,1134.50,1134.50,17,0,17.00
06/15/2004,21:05,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/15/2004,21:06,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/15/2004,21:07,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/15/2004,21:21,1134.75,1134.75,1134.75,1134.75,9,0,9.00
06/15/2004,21:26,1134.50,1134.50,1134.50,1134.50,0,5,5.00
06/15/2004,21:35,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/15/2004,21:36,1134.50,1134.50,1134.50,1134.50,0,4,4.00
06/15/2004,21:54,1134.75,1134.75,1134.50,1134.50,1,1,2.00
06/15/2004,22:11,1134.50,1134.50,1134.25,1134.25,0,15,15.00
06/15/2004,22:15,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/15/2004,22:17,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/15/2004,22:25,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/15/2004,22:33,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/15/2004,22:39,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/15/2004,22:40,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/15/2004,22:50,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/15/2004,22:59,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/15/2004,23:00,1134.75,1134.75,1134.75,1134.75,3,0,3.00
06/15/2004,23:01,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/15/2004,23:48,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/15/2004,23:52,1134.50,1134.50,1134.50,1134.50,0,7,7.00
06/16/2004,00:15,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,00:26,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/16/2004,00:54,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/16/2004,01:14,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/16/2004,01:16,1134.50,1134.50,1134.50,1134.50,13,0,13.00
06/16/2004,01:23,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,01:27,1134.25,1134.25,1134.25,1134.25,0,8,8.00
06/16/2004,01:32,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,01:33,1134.25,1134.25,1134.25,1134.25,0,3,3.00
06/16/2004,01:36,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,01:39,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/16/2004,01:41,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/16/2004,01:51,1134.25,1134.25,1134.00,1134.00,4,1,5.00
06/16/2004,01:54,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/16/2004,01:55,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/16/2004,02:00,1134.25,1134.25,1134.00,1134.00,1,1,2.00
06/16/2004,02:01,1134.00,1134.25,1134.00,1134.25,37,14,51.00
06/16/2004,02:02,1134.25,1134.50,1134.25,1134.25,42,1,43.00
06/16/2004,02:03,1134.50,1134.50,1134.50,1134.50,12,0,12.00
06/16/2004,02:04,1134.25,1134.25,1134.25,1134.25,0,8,8.00
06/16/2004,02:05,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/16/2004,02:07,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/16/2004,02:08,1134.25,1134.25,1134.25,1134.25,0,5,5.00
06/16/2004,02:09,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,02:13,1134.00,1134.00,1133.50,1133.50,0,7,7.00
06/16/2004,02:14,1133.50,1133.50,1133.25,1133.25,0,5,5.00
06/16/2004,02:17,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/16/2004,02:18,1133.50,1133.50,1133.50,1133.50,3,0,3.00
06/16/2004,02:20,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,02:22,1133.25,1133.25,1133.25,1133.25,0,47,47.00
06/16/2004,02:26,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,02:27,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,02:29,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,02:31,1133.50,1133.75,1133.50,1133.75,235,0,235.00
06/16/2004,02:32,1133.50,1133.50,1133.25,1133.25,0,17,17.00
06/16/2004,02:35,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,02:37,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/16/2004,02:41,1134.00,1134.00,1133.75,1133.75,1,1,2.00
06/16/2004,02:42,1133.75,1133.75,1133.75,1133.75,0,6,6.00
06/16/2004,02:43,1134.00,1134.00,1134.00,1134.00,42,0,42.00
06/16/2004,02:44,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/16/2004,02:45,1134.00,1134.75,1134.00,1134.50,200,20,220.00
06/16/2004,02:48,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,02:49,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/16/2004,02:50,1134.00,1134.00,1134.00,1134.00,0,8,8.00
06/16/2004,02:51,1134.00,1134.00,1134.00,1134.00,0,7,7.00
06/16/2004,02:52,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/16/2004,02:53,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/16/2004,02:56,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/16/2004,02:58,1134.00,1134.00,1133.75,1133.75,0,45,45.00
06/16/2004,03:00,1133.50,1133.50,1133.50,1133.50,0,22,22.00
06/16/2004,03:02,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/16/2004,03:05,1134.25,1134.25,1134.25,1134.25,13,0,13.00
06/16/2004,03:06,1134.50,1134.50,1134.50,1134.50,35,0,35.00
06/16/2004,03:08,1134.50,1134.50,1134.50,1134.50,15,0,15.00
06/16/2004,03:09,1134.50,1134.75,1134.50,1134.75,2,0,2.00
06/16/2004,03:10,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/16/2004,03:11,1135.00,1135.00,1134.75,1134.75,25,5,30.00
06/16/2004,03:12,1135.00,1135.00,1135.00,1135.00,8,0,8.00
06/16/2004,03:14,1134.75,1134.75,1134.75,1134.75,0,11,11.00
06/16/2004,03:15,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/16/2004,03:17,1134.50,1135.25,1134.50,1135.25,100,5,105.00
06/16/2004,03:19,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/16/2004,03:20,1135.50,1135.75,1135.50,1135.75,102,0,102.00
06/16/2004,03:22,1135.25,1135.50,1135.25,1135.50,35,1,36.00
06/16/2004,03:26,1135.50,1135.50,1135.50,1135.50,15,0,15.00
06/16/2004,03:27,1135.75,1135.75,1135.75,1135.75,2,0,2.00
06/16/2004,03:28,1135.25,1135.50,1135.25,1135.50,2,1,3.00
06/16/2004,03:29,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/16/2004,03:30,1135.25,1135.25,1135.25,1135.25,0,5,5.00
06/16/2004,03:31,1135.50,1135.50,1135.50,1135.50,7,0,7.00
06/16/2004,03:33,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/16/2004,03:39,1135.75,1135.75,1135.75,1135.75,4,0,4.00
06/16/2004,03:40,1136.00,1136.25,1136.00,1136.25,16,0,16.00
06/16/2004,03:42,1136.00,1136.25,1136.00,1136.25,5,1,6.00
06/16/2004,03:43,1136.00,1136.00,1136.00,1136.00,0,2,2.00
06/16/2004,03:45,1136.25,1136.50,1136.25,1136.50,4,0,4.00
06/16/2004,03:46,1136.50,1136.50,1136.50,1136.50,4,0,4.00
06/16/2004,03:47,1136.75,1136.75,1136.50,1136.75,4,10,14.00
06/16/2004,03:48,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/16/2004,03:49,1136.75,1136.75,1136.75,1136.75,4,0,4.00
06/16/2004,03:50,1136.50,1136.50,1136.50,1136.50,0,14,14.00
06/16/2004,03:51,1136.50,1136.50,1136.25,1136.25,0,2,2.00
06/16/2004,03:52,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/16/2004,03:56,1136.25,1136.25,1136.25,1136.25,0,25,25.00
06/16/2004,03:59,1136.25,1136.25,1136.25,1136.25,0,25,25.00
06/16/2004,04:00,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/16/2004,04:01,1136.25,1136.50,1136.25,1136.50,1,2,3.00
06/16/2004,04:02,1136.25,1136.50,1136.25,1136.50,10,1,11.00
06/16/2004,04:03,1136.50,1136.50,1136.50,1136.50,9,0,9.00
06/16/2004,04:04,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/16/2004,04:06,1136.75,1136.75,1136.75,1136.75,10,0,10.00
06/16/2004,04:10,1136.75,1136.75,1136.75,1136.75,5,0,5.00
06/16/2004,04:11,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/16/2004,04:12,1136.50,1136.75,1136.50,1136.75,1,1,2.00
06/16/2004,04:14,1137.00,1137.00,1137.00,1137.00,2,0,2.00
06/16/2004,04:15,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/16/2004,04:17,1136.75,1136.75,1136.50,1136.50,5,1,6.00
06/16/2004,04:18,1136.50,1136.75,1136.50,1136.50,4,7,11.00
06/16/2004,04:24,1136.25,1136.25,1136.25,1136.25,0,73,73.00
06/16/2004,04:25,1136.25,1136.25,1136.25,1136.25,0,69,69.00
06/16/2004,04:26,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/16/2004,04:27,1136.00,1136.25,1136.00,1136.25,2,0,2.00
06/16/2004,04:28,1136.00,1136.00,1136.00,1136.00,0,1,1.00
06/16/2004,04:29,1136.00,1136.00,1136.00,1136.00,0,20,20.00
06/16/2004,04:31,1136.00,1136.25,1136.00,1136.25,2,20,22.00
06/16/2004,04:32,1136.25,1136.25,1136.00,1136.25,9,61,70.00
06/16/2004,04:33,1136.00,1136.00,1136.00,1136.00,0,3,3.00
06/16/2004,04:34,1136.00,1136.00,1136.00,1136.00,0,17,17.00
06/16/2004,04:37,1136.00,1136.00,1136.00,1136.00,0,1,1.00
06/16/2004,04:39,1136.00,1136.00,1136.00,1136.00,0,3,3.00
06/16/2004,04:40,1136.00,1136.00,1136.00,1136.00,0,22,22.00
06/16/2004,04:41,1136.00,1136.75,1136.00,1136.75,200,12,212.00
06/16/2004,04:42,1136.25,1136.25,1136.25,1136.25,0,73,73.00
06/16/2004,04:45,1136.00,1136.00,1136.00,1136.00,0,78,78.00
06/16/2004,04:46,1136.00,1136.00,1136.00,1136.00,0,26,26.00
06/16/2004,04:47,1136.00,1136.00,1136.00,1136.00,0,38,38.00
06/16/2004,04:49,1136.00,1136.00,1136.00,1136.00,0,16,16.00
06/16/2004,04:50,1136.00,1136.00,1136.00,1136.00,0,45,45.00
06/16/2004,05:00,1136.00,1136.00,1136.00,1136.00,0,3,3.00
06/16/2004,05:01,1136.00,1136.00,1136.00,1136.00,0,1,1.00
06/16/2004,05:06,1136.00,1136.00,1135.75,1135.75,0,104,104.00
06/16/2004,05:08,1135.75,1136.00,1135.75,1136.00,37,25,62.00
06/16/2004,05:09,1136.00,1136.00,1136.00,1136.00,30,0,30.00
06/16/2004,05:10,1136.00,1136.00,1136.00,1136.00,40,0,40.00
06/16/2004,05:14,1135.75,1135.75,1135.75,1135.75,0,5,5.00
06/16/2004,05:17,1136.00,1136.00,1136.00,1136.00,20,0,20.00
06/16/2004,05:18,1136.00,1136.00,1136.00,1136.00,49,0,49.00
06/16/2004,05:19,1136.00,1136.00,1136.00,1136.00,44,0,44.00
06/16/2004,05:20,1136.00,1136.00,1136.00,1136.00,28,0,28.00
06/16/2004,05:22,1136.25,1136.25,1136.25,1136.25,58,0,58.00
06/16/2004,05:23,1136.25,1136.25,1136.00,1136.00,21,1,22.00
06/16/2004,05:26,1136.25,1136.25,1136.25,1136.25,5,0,5.00
06/16/2004,05:28,1136.25,1136.25,1136.25,1136.25,2,0,2.00
06/16/2004,05:29,1136.50,1136.50,1136.50,1136.50,106,0,106.00
06/16/2004,05:31,1136.50,1136.50,1136.50,1136.50,2,0,2.00
06/16/2004,05:32,1136.50,1136.50,1136.50,1136.50,3,0,3.00
06/16/2004,05:33,1136.75,1137.00,1136.75,1137.00,6,0,6.00
06/16/2004,05:34,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/16/2004,05:35,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/16/2004,05:36,1136.75,1136.75,1136.75,1136.75,0,25,25.00
06/16/2004,05:40,1136.50,1136.75,1136.50,1136.75,27,1,28.00
06/16/2004,05:42,1136.75,1136.75,1136.75,1136.75,50,0,50.00
06/16/2004,05:44,1136.75,1136.75,1136.50,1136.50,1,2,3.00
06/16/2004,05:45,1136.25,1136.25,1136.25,1136.25,0,5,5.00
06/16/2004,05:46,1136.50,1136.50,1136.00,1136.00,1,100,101.00
06/16/2004,05:47,1136.00,1136.00,1135.75,1135.75,0,34,34.00
06/16/2004,05:48,1135.75,1135.75,1135.75,1135.75,0,10,10.00
06/16/2004,05:49,1135.75,1135.75,1135.75,1135.75,0,6,6.00
06/16/2004,05:52,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/16/2004,05:53,1136.00,1136.00,1136.00,1136.00,2,0,2.00
06/16/2004,05:54,1135.75,1136.00,1135.75,1135.75,2,4,6.00
06/16/2004,06:00,1135.50,1135.50,1135.50,1135.50,0,1,1.00
06/16/2004,06:02,1135.50,1135.50,1135.50,1135.50,0,1,1.00
06/16/2004,06:03,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/16/2004,06:06,1135.50,1135.75,1135.50,1135.75,100,1,101.00
06/16/2004,06:10,1135.50,1135.50,1135.50,1135.50,0,46,46.00
06/16/2004,06:24,1135.50,1135.50,1135.50,1135.50,0,21,21.00
06/16/2004,06:25,1135.50,1135.50,1135.50,1135.50,0,11,11.00
06/16/2004,06:26,1135.50,1135.50,1135.25,1135.25,0,37,37.00
06/16/2004,06:27,1135.25,1135.25,1135.25,1135.25,0,4,4.00
06/16/2004,06:28,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/16/2004,06:29,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/16/2004,06:31,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/16/2004,06:37,1135.25,1135.50,1135.25,1135.50,6,25,31.00
06/16/2004,06:39,1135.50,1135.50,1135.50,1135.50,10,0,10.00
06/16/2004,06:41,1135.75,1135.75,1135.75,1135.75,4,0,4.00
06/16/2004,06:44,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/16/2004,06:45,1135.50,1135.50,1135.50,1135.50,0,46,46.00
06/16/2004,06:46,1135.50,1135.50,1135.50,1135.50,0,2,2.00
06/16/2004,06:52,1135.25,1135.25,1135.25,1135.25,0,11,11.00
06/16/2004,06:53,1135.25,1135.25,1135.25,1135.25,0,20,20.00
06/16/2004,06:54,1135.25,1135.25,1135.25,1135.25,0,2,2.00
06/16/2004,06:55,1135.25,1135.25,1135.25,1135.25,0,3,3.00
06/16/2004,06:56,1135.50,1135.50,1135.00,1135.00,10,1,11.00
06/16/2004,06:57,1135.50,1135.50,1135.50,1135.50,5,0,5.00
06/16/2004,06:58,1135.50,1135.50,1135.00,1135.00,2,1,3.00
06/16/2004,06:59,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/16/2004,07:01,1135.25,1135.25,1135.25,1135.25,16,0,16.00
06/16/2004,07:02,1135.25,1135.25,1135.25,1135.25,26,0,26.00
06/16/2004,07:03,1135.50,1135.50,1135.50,1135.50,22,0,22.00
06/16/2004,07:05,1135.75,1135.75,1135.75,1135.75,20,0,20.00
06/16/2004,07:07,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/16/2004,07:08,1135.50,1135.50,1135.50,1135.50,0,6,6.00
06/16/2004,07:10,1135.50,1135.50,1135.50,1135.50,0,1,1.00
06/16/2004,07:14,1135.50,1135.50,1135.50,1135.50,0,7,7.00
06/16/2004,07:16,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/16/2004,07:19,1135.50,1135.50,1135.50,1135.50,0,10,10.00
06/16/2004,07:20,1135.50,1135.50,1135.50,1135.50,0,25,25.00
06/16/2004,07:23,1135.50,1135.50,1135.50,1135.50,0,2,2.00
06/16/2004,07:24,1135.50,1135.50,1135.50,1135.50,0,3,3.00
06/16/2004,07:25,1135.50,1135.75,1135.50,1135.75,2,1,3.00
06/16/2004,07:29,1135.50,1135.50,1135.50,1135.50,0,3,3.00
06/16/2004,07:30,1135.25,1135.25,1135.25,1135.25,0,15,15.00
06/16/2004,07:34,1135.50,1135.50,1135.50,1135.50,5,0,5.00
06/16/2004,07:35,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/16/2004,07:36,1135.50,1135.50,1135.50,1135.50,0,1,1.00
06/16/2004,07:40,1135.00,1135.00,1135.00,1135.00,0,5,5.00
06/16/2004,07:41,1135.25,1135.25,1135.00,1135.00,1,21,22.00
06/16/2004,07:42,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/16/2004,07:43,1134.75,1134.75,1134.75,1134.75,0,12,12.00
06/16/2004,07:44,1134.75,1134.75,1134.50,1134.50,0,3,3.00
06/16/2004,07:45,1134.50,1134.50,1134.50,1134.50,0,3,3.00
06/16/2004,07:46,1134.50,1134.50,1134.50,1134.50,0,6,6.00
06/16/2004,07:48,1134.50,1134.50,1134.25,1134.25,0,13,13.00
06/16/2004,07:49,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,07:50,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/16/2004,07:51,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/16/2004,07:53,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/16/2004,07:54,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/16/2004,07:55,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/16/2004,07:56,1133.75,1134.00,1133.75,1133.75,1,2,3.00
06/16/2004,07:57,1133.75,1133.75,1133.25,1133.50,4,28,32.00
06/16/2004,07:58,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/16/2004,07:59,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/16/2004,08:00,1133.25,1133.50,1133.25,1133.50,1,1,2.00
06/16/2004,08:01,1133.50,1133.50,1133.50,1133.50,101,0,101.00
06/16/2004,08:03,1133.50,1133.50,1133.25,1133.25,1,1,2.00
06/16/2004,08:04,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/16/2004,08:05,1133.25,1133.75,1133.25,1133.75,2,2,4.00
06/16/2004,08:06,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/16/2004,08:07,1133.50,1133.50,1133.50,1133.50,0,5,5.00
06/16/2004,08:09,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/16/2004,08:10,1133.25,1133.50,1133.00,1133.50,5,20,25.00
06/16/2004,08:11,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,08:12,1133.00,1133.50,1133.00,1133.50,50,16,66.00
06/16/2004,08:13,1133.75,1133.75,1133.75,1133.75,10,0,10.00
06/16/2004,08:14,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/16/2004,08:15,1133.75,1133.75,1133.50,1133.50,0,29,29.00
06/16/2004,08:16,1133.50,1133.75,1133.50,1133.50,4,46,50.00
06/16/2004,08:17,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,08:19,1133.50,1133.50,1133.50,1133.50,11,0,11.00
06/16/2004,08:21,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/16/2004,08:22,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/16/2004,08:23,1133.50,1133.50,1133.50,1133.50,7,0,7.00
06/16/2004,08:24,1133.25,1133.25,1133.25,1133.25,0,123,123.00
06/16/2004,08:25,1133.25,1133.25,1133.00,1133.00,0,55,55.00
06/16/2004,08:26,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/16/2004,08:27,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/16/2004,08:28,1133.00,1133.00,1133.00,1133.00,0,17,17.00
06/16/2004,08:29,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/16/2004,08:30,1133.00,1133.50,1133.00,1133.50,6,2,8.00
06/16/2004,08:31,1133.50,1133.75,1133.00,1133.00,58,159,217.00
06/16/2004,08:32,1133.00,1133.25,1132.75,1133.25,80,315,395.00
06/16/2004,08:33,1133.00,1133.00,1132.50,1132.50,8,32,40.00
06/16/2004,08:34,1132.75,1132.75,1132.50,1132.50,23,22,45.00
06/16/2004,08:35,1132.75,1133.25,1132.75,1132.75,8,54,62.00
06/16/2004,08:36,1132.50,1132.50,1132.00,1132.50,4,32,36.00
06/16/2004,08:37,1132.50,1133.00,1132.50,1132.75,20,10,30.00
06/16/2004,08:38,1132.75,1132.75,1132.50,1132.75,5,21,26.00
06/16/2004,08:39,1133.00,1133.00,1132.50,1132.50,14,24,38.00
06/16/2004,08:40,1132.75,1132.75,1132.50,1132.75,14,1,15.00
06/16/2004,08:41,1132.50,1132.50,1132.50,1132.50,0,35,35.00
06/16/2004,08:42,1132.25,1132.25,1132.00,1132.00,0,27,27.00
06/16/2004,08:43,1132.00,1132.25,1132.00,1132.25,85,16,101.00
06/16/2004,08:44,1132.25,1132.25,1131.75,1132.00,213,37,250.00
06/16/2004,08:45,1132.00,1132.50,1132.00,1132.50,9,6,15.00
06/16/2004,08:46,1132.50,1132.50,1132.25,1132.25,4,2,6.00
06/16/2004,08:47,1132.25,1132.25,1131.50,1131.75,40,144,184.00
06/16/2004,08:48,1131.75,1131.75,1131.75,1131.75,0,52,52.00
06/16/2004,08:49,1131.75,1131.75,1131.50,1131.50,1,7,8.00
06/16/2004,08:50,1131.50,1131.50,1130.75,1130.75,26,203,229.00
06/16/2004,08:51,1130.75,1131.25,1130.75,1131.25,262,50,312.00
06/16/2004,08:52,1131.00,1131.25,1131.00,1131.25,200,20,220.00
06/16/2004,08:53,1131.50,1131.50,1131.00,1131.25,6,20,26.00
06/16/2004,08:54,1131.00,1131.00,1130.25,1130.25,0,487,487.00
06/16/2004,08:55,1130.75,1131.00,1130.50,1131.00,5,20,25.00
06/16/2004,08:56,1131.00,1131.25,1131.00,1131.00,13,1,14.00
06/16/2004,08:57,1131.25,1131.25,1131.00,1131.00,3,16,19.00
06/16/2004,08:58,1131.25,1131.25,1130.75,1130.75,2,36,38.00
06/16/2004,08:59,1130.75,1131.00,1130.75,1131.00,4,9,13.00
06/16/2004,09:00,1131.00,1131.25,1131.00,1131.25,62,0,62.00
06/16/2004,09:01,1131.25,1131.25,1131.00,1131.00,1,2,3.00
06/16/2004,09:02,1131.25,1131.50,1131.25,1131.50,13,0,13.00
06/16/2004,09:03,1131.50,1131.50,1131.00,1131.25,118,113,231.00
06/16/2004,09:04,1131.50,1131.50,1130.75,1130.75,34,80,114.00
06/16/2004,09:05,1131.25,1131.25,1130.50,1130.75,3,51,54.00
06/16/2004,09:06,1131.00,1131.50,1130.50,1131.50,32,5,37.00
06/16/2004,09:07,1131.50,1132.00,1131.25,1132.00,177,5,182.00
06/16/2004,09:08,1131.75,1132.00,1131.50,1132.00,6,14,20.00
06/16/2004,09:09,1131.75,1132.00,1131.75,1132.00,11,11,22.00
06/16/2004,09:10,1131.50,1131.75,1131.00,1131.50,3,21,24.00
06/16/2004,09:11,1131.00,1131.75,1131.00,1131.50,13,13,26.00
06/16/2004,09:12,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/16/2004,09:13,1131.75,1131.75,1131.25,1131.25,1,280,281.00
06/16/2004,09:14,1131.25,1132.00,1131.25,1131.50,23,6,29.00
06/16/2004,09:15,1131.75,1131.75,1131.25,1131.50,2,13,15.00
06/16/2004,09:16,1131.25,1131.25,1131.25,1131.25,0,12,12.00
06/16/2004,09:17,1131.50,1131.50,1131.25,1131.50,2,2,4.00
06/16/2004,09:18,1131.75,1131.75,1131.25,1131.25,2,3,5.00
06/16/2004,09:19,1131.50,1132.50,1131.50,1132.50,60,0,60.00
06/16/2004,09:20,1132.50,1132.75,1132.25,1132.50,129,22,151.00
06/16/2004,09:21,1132.75,1133.00,1132.75,1132.75,32,15,47.00
06/16/2004,09:22,1132.75,1132.75,1132.50,1132.50,750,258,1008.00
06/16/2004,09:23,1132.75,1133.00,1132.75,1133.00,9,1,10.00
06/16/2004,09:24,1132.75,1133.00,1132.75,1133.00,2,2,4.00
06/16/2004,09:25,1133.00,1133.00,1132.75,1133.00,7,6,13.00
06/16/2004,09:26,1133.00,1133.00,1132.75,1132.75,5,5,10.00
06/16/2004,09:27,1132.75,1132.75,1132.50,1132.75,6,9,15.00
06/16/2004,09:28,1133.00,1133.00,1132.75,1132.75,27,3,30.00
06/16/2004,09:29,1133.25,1133.25,1132.50,1132.50,2,66,68.00
06/16/2004,09:30,1132.50,1132.75,1132.25,1132.25,2,96,98.00
06/16/2004,09:31,1132.50,1132.50,1132.00,1132.00,5,116,121.00
06/16/2004,09:32,1132.00,1132.00,1131.50,1131.50,0,254,254.00
06/16/2004,09:33,1131.50,1132.00,1131.50,1132.00,4,11,15.00
06/16/2004,09:34,1132.25,1132.50,1132.00,1132.50,156,8,164.00
06/16/2004,09:35,1132.25,1132.25,1132.00,1132.00,0,60,60.00
06/16/2004,09:36,1132.00,1132.25,1132.00,1132.25,2,23,25.00
06/16/2004,09:37,1132.25,1132.75,1132.25,1132.75,7,1,8.00
06/16/2004,09:38,1133.00,1133.25,1132.75,1133.00,12,1,13.00
06/16/2004,09:39,1133.25,1133.75,1133.00,1133.75,18,1,19.00
06/16/2004,09:40,1133.75,1134.00,1133.75,1134.00,128,3,131.00
06/16/2004,09:41,1133.75,1133.75,1133.50,1133.50,0,93,93.00
06/16/2004,09:42,1133.75,1133.75,1133.50,1133.75,56,1,57.00
06/16/2004,09:43,1133.75,1134.00,1133.75,1134.00,30,0,30.00
06/16/2004,09:44,1134.00,1134.25,1133.75,1134.25,61,6,67.00
06/16/2004,09:45,1134.25,1134.75,1134.25,1134.75,36,88,124.00
06/16/2004,09:46,1134.50,1134.50,1134.25,1134.25,1,18,19.00
06/16/2004,09:47,1134.25,1134.25,1134.00,1134.00,0,5,5.00
06/16/2004,09:48,1134.00,1134.50,1134.00,1134.50,26,6,32.00
06/16/2004,09:49,1134.50,1134.50,1134.50,1134.50,73,0,73.00
06/16/2004,09:50,1134.50,1134.75,1134.50,1134.50,7,82,89.00
06/16/2004,09:51,1134.25,1134.25,1134.25,1134.25,0,10,10.00
06/16/2004,09:52,1134.25,1134.25,1134.00,1134.00,0,4,4.00
06/16/2004,09:53,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/16/2004,09:54,1134.00,1134.00,1134.00,1134.00,0,14,14.00
06/16/2004,09:55,1134.00,1134.00,1133.75,1133.75,0,36,36.00
06/16/2004,09:56,1133.75,1134.00,1133.75,1133.75,15,4,19.00
06/16/2004,09:57,1133.75,1134.00,1133.75,1134.00,5,3,8.00
06/16/2004,09:58,1133.75,1134.00,1133.75,1133.75,6,6,12.00
06/16/2004,09:59,1133.75,1134.00,1133.75,1133.75,2,69,71.00
06/16/2004,10:00,1133.75,1133.75,1133.50,1133.50,0,11,11.00
06/16/2004,10:01,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/16/2004,10:02,1133.75,1133.75,1133.75,1133.75,0,12,12.00
06/16/2004,10:03,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/16/2004,10:04,1133.75,1133.75,1133.50,1133.50,0,2,2.00
06/16/2004,10:05,1133.50,1133.75,1133.25,1133.75,1,317,318.00
06/16/2004,10:06,1133.50,1133.75,1133.50,1133.75,3,3,6.00
06/16/2004,10:07,1133.75,1133.75,1133.50,1133.50,3,3,6.00
06/16/2004,10:08,1133.50,1133.50,1133.00,1133.00,1,35,36.00
06/16/2004,10:09,1133.00,1133.00,1132.50,1132.75,4,37,41.00
06/16/2004,10:10,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/16/2004,10:11,1132.75,1133.00,1132.75,1133.00,13,3,16.00
06/16/2004,10:13,1133.00,1133.00,1133.00,1133.00,8,0,8.00
06/16/2004,10:14,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/16/2004,10:15,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/16/2004,10:16,1133.00,1133.00,1133.00,1133.00,6,0,6.00
06/16/2004,10:17,1133.00,1133.00,1133.00,1133.00,2,0,2.00
06/16/2004,10:18,1133.00,1133.00,1132.50,1132.50,1,14,15.00
06/16/2004,10:19,1132.50,1132.50,1132.25,1132.25,21,8,29.00
06/16/2004,10:20,1132.50,1132.50,1132.50,1132.50,6,0,6.00
06/16/2004,10:21,1132.50,1132.50,1132.50,1132.50,23,0,23.00
06/16/2004,10:22,1132.50,1132.75,1132.50,1132.75,14,0,14.00
06/16/2004,10:23,1132.75,1132.75,1132.75,1132.75,5,0,5.00
06/16/2004,10:24,1132.50,1132.75,1132.50,1132.50,7,9,16.00
06/16/2004,10:25,1132.50,1132.50,1132.00,1132.25,2,28,30.00
06/16/2004,10:26,1132.25,1132.25,1132.00,1132.00,1,11,12.00
06/16/2004,10:27,1132.00,1132.25,1132.00,1132.25,9,4,13.00
06/16/2004,10:28,1132.00,1132.25,1132.00,1132.25,1,1,2.00
06/16/2004,10:29,1132.50,1132.50,1132.00,1132.00,2,34,36.00
06/16/2004,10:30,1132.00,1132.25,1132.00,1132.25,13,13,26.00
06/16/2004,10:31,1132.25,1132.25,1132.25,1132.25,150,0,150.00
06/16/2004,10:33,1132.25,1132.50,1132.25,1132.50,8,0,8.00
06/16/2004,10:34,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/16/2004,10:35,1132.50,1132.50,1132.50,1132.50,0,4,4.00
06/16/2004,10:37,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,10:38,1132.50,1133.00,1132.50,1133.00,41,47,88.00
06/16/2004,10:39,1132.75,1133.00,1132.75,1133.00,6,2,8.00
06/16/2004,10:40,1133.00,1133.00,1133.00,1133.00,100,0,100.00
06/16/2004,10:41,1133.00,1133.00,1133.00,1133.00,3,0,3.00
06/16/2004,10:42,1132.75,1132.75,1132.75,1132.75,0,14,14.00
06/16/2004,10:43,1132.75,1132.75,1132.50,1132.50,0,9,9.00
06/16/2004,10:44,1132.25,1132.50,1132.00,1132.00,1,32,33.00
06/16/2004,10:45,1132.00,1132.00,1131.75,1132.00,5,12,17.00
06/16/2004,10:46,1131.75,1131.75,1131.75,1131.75,0,3,3.00
06/16/2004,10:47,1131.75,1131.75,1131.75,1131.75,0,6,6.00
06/16/2004,10:48,1131.75,1131.75,1131.75,1131.75,0,27,27.00
06/16/2004,10:49,1131.75,1131.75,1131.50,1131.50,0,15,15.00
06/16/2004,10:50,1131.50,1131.75,1131.50,1131.50,1,3,4.00
06/16/2004,10:51,1131.50,1131.75,1131.50,1131.50,1,16,17.00
06/16/2004,10:52,1131.75,1131.75,1131.25,1131.50,4,6,10.00
06/16/2004,10:53,1131.75,1132.25,1131.75,1132.25,11,2,13.00
06/16/2004,10:54,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/16/2004,10:56,1132.25,1132.50,1132.25,1132.50,7,0,7.00
06/16/2004,10:57,1132.25,1132.25,1132.00,1132.00,0,152,152.00
06/16/2004,10:58,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/16/2004,10:59,1132.75,1133.00,1132.75,1133.00,16,0,16.00
06/16/2004,11:01,1133.00,1133.00,1132.75,1132.75,2,1,3.00
06/16/2004,11:02,1133.00,1133.00,1132.25,1132.25,1,8,9.00
06/16/2004,11:03,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/16/2004,11:04,1132.25,1132.75,1132.25,1132.75,8,9,17.00
06/16/2004,11:05,1132.50,1132.50,1132.50,1132.50,0,3,3.00
06/16/2004,11:07,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,11:08,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,11:09,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/16/2004,11:10,1132.25,1132.25,1132.25,1132.25,0,8,8.00
06/16/2004,11:12,1132.00,1132.00,1131.75,1131.75,0,14,14.00
06/16/2004,11:13,1131.50,1131.50,1131.50,1131.50,0,10,10.00
06/16/2004,11:14,1131.50,1131.75,1131.50,1131.75,1,2,3.00
06/16/2004,11:15,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/16/2004,11:16,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/16/2004,11:17,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/16/2004,11:21,1132.25,1132.25,1132.25,1132.25,4,0,4.00
06/16/2004,11:23,1132.25,1132.25,1132.25,1132.25,2,0,2.00
06/16/2004,11:24,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/16/2004,11:25,1133.00,1133.00,1132.75,1132.75,15,4,19.00
06/16/2004,11:26,1132.75,1132.75,1132.50,1132.50,0,4,4.00
06/16/2004,11:27,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/16/2004,11:30,1132.50,1132.75,1132.50,1132.75,1,1,2.00
06/16/2004,11:31,1132.75,1132.75,1132.75,1132.75,6,0,6.00
06/16/2004,11:32,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/16/2004,11:33,1132.50,1132.75,1132.50,1132.75,3,5,8.00
06/16/2004,11:34,1133.00,1133.00,1133.00,1133.00,52,0,52.00
06/16/2004,11:36,1133.00,1133.50,1133.00,1133.50,20,0,20.00
06/16/2004,11:37,1133.25,1133.50,1133.25,1133.25,2,8,10.00
06/16/2004,11:39,1133.00,1133.00,1132.50,1132.50,0,9,9.00
06/16/2004,11:40,1132.75,1132.75,1132.50,1132.50,14,1,15.00
06/16/2004,11:42,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,11:43,1132.50,1132.75,1132.00,1132.00,3,8,11.00
06/16/2004,11:44,1132.25,1132.25,1132.00,1132.00,1,1,2.00
06/16/2004,11:45,1132.00,1132.25,1132.00,1132.25,2,1,3.00
06/16/2004,11:46,1132.25,1132.25,1132.25,1132.25,4,0,4.00
06/16/2004,11:47,1132.50,1132.50,1132.50,1132.50,5,0,5.00
06/16/2004,11:48,1132.00,1132.50,1132.00,1132.50,5,1,6.00
06/16/2004,11:49,1132.50,1132.75,1132.50,1132.75,3,0,3.00
06/16/2004,11:50,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/16/2004,11:51,1132.75,1132.75,1132.75,1132.75,17,0,17.00
06/16/2004,11:52,1132.75,1133.50,1132.75,1133.50,178,2,180.00
06/16/2004,11:53,1133.50,1133.50,1132.75,1133.25,4,14,18.00
06/16/2004,11:54,1133.00,1133.25,1133.00,1133.25,2,1,3.00
06/16/2004,11:56,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/16/2004,11:57,1133.25,1133.50,1133.25,1133.50,22,0,22.00
06/16/2004,11:58,1133.50,1133.50,1133.25,1133.25,2,14,16.00
06/16/2004,11:59,1133.00,1133.25,1133.00,1133.25,2,2,4.00
06/16/2004,12:00,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/16/2004,12:01,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/16/2004,12:02,1133.00,1133.25,1133.00,1133.25,2,1,3.00
06/16/2004,12:03,1133.25,1133.25,1133.00,1133.00,277,3,280.00
06/16/2004,12:04,1132.50,1133.00,1132.50,1133.00,3,23,26.00
06/16/2004,12:06,1132.50,1132.50,1131.75,1131.75,0,125,125.00
06/16/2004,12:08,1132.00,1132.00,1131.75,1132.00,138,52,190.00
06/16/2004,12:09,1132.25,1132.25,1132.25,1132.25,7,0,7.00
06/16/2004,12:10,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/16/2004,12:12,1132.00,1132.00,1131.00,1131.00,2,235,237.00
06/16/2004,12:13,1131.25,1131.50,1131.00,1131.00,6,55,61.00
06/16/2004,12:14,1131.00,1131.00,1131.00,1131.00,0,180,180.00
06/16/2004,12:15,1131.25,1131.75,1131.00,1131.75,3,4,7.00
06/16/2004,12:16,1131.50,1131.50,1131.50,1131.50,0,5,5.00
06/16/2004,12:17,1131.50,1131.75,1131.25,1131.75,5,2,7.00
06/16/2004,12:21,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/16/2004,12:22,1131.50,1131.50,1131.50,1131.50,0,5,5.00
06/16/2004,12:23,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/16/2004,12:24,1131.50,1131.75,1131.50,1131.75,1,2,3.00
06/16/2004,12:25,1131.75,1132.00,1131.75,1132.00,11,0,11.00
06/16/2004,12:26,1132.25,1132.50,1132.25,1132.50,33,0,33.00
06/16/2004,12:27,1132.50,1132.50,1132.25,1132.50,8,3,11.00
06/16/2004,12:28,1132.50,1132.50,1132.25,1132.25,8,1,9.00
06/16/2004,12:29,1132.50,1132.50,1132.25,1132.25,1,2,3.00
06/16/2004,12:31,1132.25,1132.50,1132.25,1132.25,4,16,20.00
06/16/2004,12:32,1132.50,1133.00,1132.50,1133.00,23,0,23.00
06/16/2004,12:33,1132.50,1133.00,1132.50,1133.00,1,1,2.00
06/16/2004,12:34,1132.75,1132.75,1132.75,1132.75,0,5,5.00
06/16/2004,12:35,1132.50,1132.50,1132.50,1132.50,0,145,145.00
06/16/2004,12:36,1132.50,1132.75,1132.50,1132.75,427,1,428.00
06/16/2004,12:42,1133.00,1133.00,1133.00,1133.00,2,0,2.00
06/16/2004,12:43,1132.75,1132.75,1132.75,1132.75,0,11,11.00
06/16/2004,12:44,1132.50,1132.50,1132.50,1132.50,0,3,3.00
06/16/2004,12:47,1132.50,1132.50,1132.50,1132.50,0,22,22.00
06/16/2004,12:48,1132.50,1132.50,1132.25,1132.25,0,4,4.00
06/16/2004,12:49,1132.50,1132.50,1132.50,1132.50,5,0,5.00
06/16/2004,12:54,1132.75,1132.75,1132.50,1132.50,1,1,2.00
06/16/2004,12:55,1132.50,1132.50,1132.50,1132.50,0,6,6.00
06/16/2004,12:57,1132.50,1132.75,1132.50,1132.75,2,50,52.00
06/16/2004,12:58,1132.75,1133.00,1132.75,1133.00,14,0,14.00
06/16/2004,13:00,1132.75,1132.75,1132.50,1132.50,0,5,5.00
06/16/2004,13:01,1132.50,1133.50,1132.50,1133.50,203,1,204.00
06/16/2004,13:02,1133.25,1133.50,1133.00,1133.25,54,25,79.00
06/16/2004,13:03,1133.25,1133.25,1133.25,1133.25,7,0,7.00
06/16/2004,13:04,1133.25,1133.25,1133.00,1133.00,621,70,691.00
06/16/2004,13:05,1133.00,1133.00,1132.25,1132.25,0,74,74.00
06/16/2004,13:07,1132.50,1132.50,1132.50,1132.50,4,0,4.00
06/16/2004,13:10,1132.50,1132.75,1132.50,1132.75,21,0,21.00
06/16/2004,13:12,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/16/2004,13:13,1132.75,1132.75,1132.75,1132.75,4,0,4.00
06/16/2004,13:15,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/16/2004,13:16,1133.25,1133.50,1133.25,1133.50,8,0,8.00
06/16/2004,13:17,1133.75,1133.75,1133.50,1133.50,21,19,40.00
06/16/2004,13:18,1133.50,1133.75,1133.50,1133.75,11,2,13.00
06/16/2004,13:19,1134.00,1134.00,1133.75,1133.75,5,1,6.00
06/16/2004,13:20,1133.50,1133.75,1133.50,1133.50,1,4,5.00
06/16/2004,13:21,1133.50,1133.75,1133.50,1133.50,2,37,39.00
06/16/2004,13:22,1133.25,1133.25,1132.75,1132.75,0,17,17.00
06/16/2004,13:23,1132.75,1133.00,1132.75,1133.00,4,3,7.00
06/16/2004,13:24,1132.75,1132.75,1132.75,1132.75,0,5,5.00
06/16/2004,13:25,1132.75,1133.00,1132.75,1133.00,2,12,14.00
06/16/2004,13:26,1133.25,1133.50,1133.25,1133.25,2,1,3.00
06/16/2004,13:27,1133.00,1133.00,1133.00,1133.00,0,14,14.00
06/16/2004,13:29,1133.00,1133.00,1132.75,1132.75,0,4,4.00
06/16/2004,13:30,1132.75,1132.75,1132.50,1132.50,0,5,5.00
06/16/2004,13:32,1133.25,1133.75,1133.25,1133.50,5,2,7.00
06/16/2004,13:33,1133.50,1133.50,1133.25,1133.25,0,4,4.00
06/16/2004,13:34,1133.50,1133.50,1133.25,1133.50,7,2,9.00
06/16/2004,13:36,1133.50,1133.50,1133.50,1133.50,7,0,7.00
06/16/2004,13:37,1133.50,1134.00,1133.50,1134.00,128,0,128.00
06/16/2004,13:38,1134.00,1134.00,1133.75,1133.75,2,40,42.00
06/16/2004,13:39,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/16/2004,13:40,1134.00,1134.00,1134.00,1134.00,160,0,160.00
06/16/2004,13:41,1134.00,1134.00,1133.25,1133.25,2,27,29.00
06/16/2004,13:42,1133.25,1133.50,1133.25,1133.50,12,1,13.00
06/16/2004,13:43,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/16/2004,13:44,1133.50,1133.50,1133.50,1133.50,0,11,11.00
06/16/2004,13:45,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/16/2004,13:46,1134.00,1134.25,1134.00,1134.25,22,0,22.00
06/16/2004,13:47,1134.25,1134.50,1134.00,1134.00,22,60,82.00
06/16/2004,13:48,1133.75,1133.75,1133.50,1133.50,0,7,7.00
06/16/2004,13:49,1133.25,1133.25,1132.75,1132.75,20,12,32.00
06/16/2004,13:50,1132.75,1133.00,1132.75,1132.75,2,4,6.00
06/16/2004,13:51,1133.00,1133.00,1132.75,1132.75,20,1,21.00
06/16/2004,13:52,1133.00,1133.00,1133.00,1133.00,2,0,2.00
06/16/2004,13:53,1133.25,1133.25,1132.75,1132.75,1,21,22.00
06/16/2004,13:54,1132.50,1133.00,1132.50,1133.00,7,1,8.00
06/16/2004,13:55,1133.00,1133.25,1133.00,1133.25,5,0,5.00
06/16/2004,13:56,1133.25,1133.25,1133.00,1133.00,3,2,5.00
06/16/2004,13:57,1133.25,1133.25,1133.25,1133.25,20,0,20.00
06/16/2004,13:58,1133.00,1133.25,1133.00,1133.25,1,1,2.00
06/16/2004,13:59,1133.00,1133.25,1133.00,1133.25,1,1,2.00
06/16/2004,14:00,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/16/2004,14:01,1133.75,1133.75,1133.75,1133.75,9,0,9.00
06/16/2004,14:02,1133.75,1133.75,1133.50,1133.75,8,3,11.00
06/16/2004,14:03,1133.75,1133.75,1133.75,1133.75,6,0,6.00
06/16/2004,14:04,1133.75,1133.75,1133.25,1133.25,1,200,201.00
06/16/2004,14:06,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/16/2004,14:07,1133.75,1133.75,1133.50,1133.50,2,7,9.00
06/16/2004,14:08,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/16/2004,14:09,1133.25,1133.75,1133.25,1133.75,4,3,7.00
06/16/2004,14:10,1133.25,1133.25,1133.25,1133.25,0,20,20.00
06/16/2004,14:11,1133.25,1133.50,1133.00,1133.00,1,8,9.00
06/16/2004,14:12,1133.00,1133.25,1133.00,1133.25,7,5,12.00
06/16/2004,14:14,1133.00,1133.00,1133.00,1133.00,0,20,20.00
06/16/2004,14:15,1133.00,1133.25,1133.00,1133.25,2,6,8.00
06/16/2004,14:16,1133.25,1134.00,1133.25,1134.00,16,0,16.00
06/16/2004,14:17,1134.00,1134.50,1134.00,1134.00,27,11,38.00
06/16/2004,14:18,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/16/2004,14:19,1134.25,1134.75,1134.25,1134.75,49,0,49.00
06/16/2004,14:20,1134.50,1135.00,1134.50,1135.00,31,1,32.00
06/16/2004,14:21,1135.00,1135.00,1134.50,1134.50,1,15,16.00
06/16/2004,14:22,1134.50,1134.50,1134.50,1134.50,0,61,61.00
06/16/2004,14:23,1134.25,1134.75,1134.25,1134.50,1,13,14.00
06/16/2004,14:24,1134.50,1134.50,1134.50,1134.50,0,4,4.00
06/16/2004,14:25,1134.75,1135.00,1134.75,1135.00,3,0,3.00
06/16/2004,14:26,1134.50,1134.75,1134.50,1134.50,7,2,9.00
06/16/2004,14:27,1134.75,1135.00,1134.50,1134.75,22,4,26.00
06/16/2004,14:28,1135.00,1135.00,1134.50,1135.00,32,6,38.00
06/16/2004,14:30,1134.75,1135.00,1134.75,1135.00,2,2,4.00
06/16/2004,14:31,1135.00,1135.50,1135.00,1135.25,140,3,143.00
06/16/2004,14:32,1135.00,1135.25,1135.00,1135.25,42,6,48.00
06/16/2004,14:33,1135.25,1135.25,1135.00,1135.00,38,6,44.00
06/16/2004,14:34,1135.00,1135.25,1134.75,1134.75,101,59,160.00
06/16/2004,14:35,1134.50,1134.75,1134.50,1134.50,1,3,4.00
06/16/2004,14:36,1134.75,1134.75,1134.50,1134.50,2,3,5.00
06/16/2004,14:38,1134.50,1134.75,1134.25,1134.25,15,113,128.00
06/16/2004,14:39,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/16/2004,14:40,1134.25,1134.25,1134.00,1134.00,0,63,63.00
06/16/2004,14:41,1134.25,1134.75,1134.25,1134.50,9,1,10.00
06/16/2004,14:42,1134.50,1134.75,1134.50,1134.75,2,1,3.00
06/16/2004,14:43,1134.75,1134.75,1134.50,1134.50,1,2,3.00
06/16/2004,14:44,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/16/2004,14:45,1135.00,1135.00,1135.00,1135.00,10,0,10.00
06/16/2004,14:46,1134.75,1135.00,1134.50,1134.50,2,8,10.00
06/16/2004,14:47,1134.50,1135.00,1134.50,1134.50,3,3,6.00
06/16/2004,14:48,1135.00,1135.00,1134.00,1134.00,1,20,21.00
06/16/2004,14:49,1133.75,1134.25,1133.75,1134.25,8,7,15.00
06/16/2004,14:50,1134.25,1134.50,1134.00,1134.25,17,2,19.00
06/16/2004,14:51,1134.00,1134.25,1134.00,1134.00,1,9,10.00
06/16/2004,14:52,1134.25,1134.25,1134.00,1134.00,1,92,93.00
06/16/2004,14:53,1133.75,1133.75,1133.25,1133.50,10,131,141.00
06/16/2004,14:54,1133.50,1133.50,1133.00,1133.00,8,93,101.00
06/16/2004,14:55,1133.25,1133.25,1133.25,1133.25,4,0,4.00
06/16/2004,14:56,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/16/2004,14:57,1133.50,1133.50,1133.25,1133.25,7,1,8.00
06/16/2004,14:58,1133.50,1133.75,1133.25,1133.25,9,14,23.00
06/16/2004,14:59,1133.25,1133.75,1133.25,1133.75,12,1,13.00
06/16/2004,15:00,1133.75,1133.75,1133.50,1133.50,4,21,25.00
06/16/2004,15:01,1133.25,1133.50,1133.00,1133.25,146,222,368.00
06/16/2004,15:02,1133.25,1133.75,1133.25,1133.50,89,201,290.00
06/16/2004,15:03,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/16/2004,15:05,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/16/2004,15:06,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/16/2004,15:07,1133.50,1133.50,1133.50,1133.50,9,0,9.00
06/16/2004,15:08,1133.25,1133.25,1133.00,1133.00,0,48,48.00
06/16/2004,15:09,1133.25,1133.25,1133.00,1133.00,1,30,31.00
06/16/2004,15:10,1133.00,1133.00,1133.00,1133.00,0,7,7.00
06/16/2004,15:11,1133.00,1133.25,1133.00,1133.00,5,12,17.00
06/16/2004,15:12,1133.50,1133.75,1133.50,1133.75,36,0,36.00
06/16/2004,15:13,1134.00,1134.00,1133.50,1133.75,3,27,30.00
06/16/2004,15:14,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/16/2004,15:15,1133.75,1133.75,1133.00,1133.00,10,79,89.00
06/16/2004,15:16,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/16/2004,15:34,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/16/2004,15:36,1132.75,1132.75,1132.50,1132.50,0,2,2.00
06/16/2004,15:39,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,15:41,1132.75,1132.75,1132.75,1132.75,25,0,25.00
06/16/2004,15:42,1132.75,1132.75,1132.75,1132.75,25,0,25.00
06/16/2004,15:43,1132.75,1132.75,1132.50,1132.50,40,10,50.00
06/16/2004,15:45,1132.75,1132.75,1132.75,1132.75,17,0,17.00
06/16/2004,15:48,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/16/2004,15:54,1133.00,1133.50,1133.00,1133.50,60,0,60.00
06/16/2004,15:56,1133.00,1133.00,1133.00,1133.00,0,50,50.00
06/16/2004,16:00,1133.00,1133.00,1133.00,1133.00,0,18,18.00
06/16/2004,17:05,1132.75,1132.75,1132.75,1132.75,0,4,4.00
06/16/2004,17:07,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,17:08,1132.50,1132.50,1132.50,1132.50,0,4,4.00
06/16/2004,17:26,1132.50,1132.50,1132.50,1132.50,0,5,5.00
06/16/2004,18:16,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,18:20,1132.75,1132.75,1132.75,1132.75,4,0,4.00
06/16/2004,18:23,1132.75,1132.75,1132.75,1132.75,20,0,20.00
06/16/2004,19:19,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/16/2004,19:40,1132.50,1132.75,1132.50,1132.75,1,1,2.00
06/16/2004,19:47,1132.50,1132.50,1131.75,1131.75,1,19,20.00
06/16/2004,19:50,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/16/2004,19:54,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/16/2004,19:55,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/16/2004,20:03,1131.75,1131.75,1131.75,1131.75,3,0,3.00
06/16/2004,20:05,1131.25,1131.25,1131.00,1131.00,0,10,10.00
06/16/2004,20:06,1131.00,1131.00,1131.00,1131.00,0,3,3.00
06/16/2004,20:10,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/16/2004,20:20,1131.25,1131.25,1131.00,1131.00,2,2,4.00
06/16/2004,20:23,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/16/2004,20:27,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/16/2004,20:33,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/16/2004,20:43,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/16/2004,21:06,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/16/2004,21:08,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/16/2004,21:26,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/16/2004,21:28,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/16/2004,21:50,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/16/2004,21:54,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/16/2004,22:02,1132.00,1132.00,1132.00,1132.00,25,0,25.00
06/16/2004,22:07,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/16/2004,22:09,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/16/2004,22:20,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/16/2004,22:23,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/16/2004,22:38,1131.50,1131.50,1131.50,1131.50,0,4,4.00
06/16/2004,22:41,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/16/2004,22:44,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/16/2004,22:45,1131.50,1131.50,1131.50,1131.50,0,6,6.00
06/16/2004,23:43,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/16/2004,23:57,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,00:04,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/17/2004,00:06,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/17/2004,00:12,1131.50,1131.50,1131.50,1131.50,0,3,3.00
06/17/2004,00:15,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,00:33,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,00:46,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/17/2004,00:47,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,01:04,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/17/2004,01:06,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/17/2004,01:07,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/17/2004,01:10,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/17/2004,01:11,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,01:32,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/17/2004,01:42,1131.50,1131.50,1131.25,1131.25,0,3,3.00
06/17/2004,01:44,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/17/2004,01:45,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/17/2004,01:53,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/17/2004,01:54,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/17/2004,01:55,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/17/2004,01:56,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/17/2004,01:57,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/17/2004,01:58,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/17/2004,02:00,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/17/2004,02:02,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/17/2004,02:04,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/17/2004,02:06,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,02:11,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/17/2004,02:15,1132.00,1132.00,1132.00,1132.00,10,0,10.00
06/17/2004,02:16,1132.25,1132.25,1132.25,1132.25,4,0,4.00
06/17/2004,02:17,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/17/2004,02:21,1132.75,1132.75,1132.75,1132.75,7,0,7.00
06/17/2004,02:22,1133.00,1133.25,1133.00,1133.25,51,10,61.00
06/17/2004,02:23,1133.00,1133.00,1133.00,1133.00,0,38,38.00
06/17/2004,02:25,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/17/2004,02:26,1133.25,1133.25,1133.25,1133.25,12,0,12.00
06/17/2004,02:27,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/17/2004,02:30,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/17/2004,02:31,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/17/2004,02:35,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/17/2004,02:37,1133.75,1133.75,1133.50,1133.50,0,10,10.00
06/17/2004,02:40,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/17/2004,02:41,1133.25,1133.25,1133.25,1133.25,0,57,57.00
06/17/2004,02:43,1133.25,1133.50,1133.00,1133.00,2,11,13.00
06/17/2004,02:44,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/17/2004,02:45,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/17/2004,02:46,1133.00,1133.50,1133.00,1133.50,21,2,23.00
06/17/2004,02:47,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/17/2004,02:53,1133.25,1133.50,1133.25,1133.50,2,4,6.00
06/17/2004,02:55,1133.25,1133.25,1133.25,1133.25,0,4,4.00
06/17/2004,02:56,1133.25,1133.25,1133.00,1133.25,1,13,14.00
06/17/2004,02:57,1133.00,1133.25,1133.00,1133.25,1,1,2.00
06/17/2004,02:58,1133.00,1133.00,1133.00,1133.00,0,4,4.00
06/17/2004,03:07,1133.00,1133.25,1133.00,1133.25,7,3,10.00
06/17/2004,03:08,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/17/2004,03:13,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/17/2004,03:14,1133.50,1133.50,1133.50,1133.50,4,0,4.00
06/17/2004,03:20,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/17/2004,03:23,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/17/2004,03:24,1133.00,1133.00,1133.00,1133.00,0,5,5.00
06/17/2004,03:25,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/17/2004,03:28,1133.25,1133.25,1133.25,1133.25,3,0,3.00
06/17/2004,03:29,1133.25,1133.50,1133.25,1133.50,4,0,4.00
06/17/2004,03:33,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/17/2004,03:34,1133.50,1133.50,1133.50,1133.50,0,10,10.00
06/17/2004,03:41,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/17/2004,03:47,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/17/2004,03:51,1133.75,1133.75,1133.25,1133.25,1,24,25.00
06/17/2004,03:55,1133.00,1133.00,1133.00,1133.00,0,3,3.00
06/17/2004,03:58,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/17/2004,04:10,1133.50,1134.00,1133.50,1134.00,2,0,2.00
06/17/2004,04:13,1133.25,1133.25,1133.25,1133.25,0,12,12.00
06/17/2004,04:15,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/17/2004,04:16,1133.50,1133.75,1133.50,1133.75,8,0,8.00
06/17/2004,04:17,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/17/2004,04:20,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/17/2004,04:27,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/17/2004,04:29,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/17/2004,04:31,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/17/2004,04:45,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/17/2004,04:46,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/17/2004,04:49,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/17/2004,04:54,1133.50,1133.50,1133.50,1133.50,0,23,23.00
06/17/2004,04:57,1133.50,1133.50,1133.25,1133.50,5,26,31.00
06/17/2004,04:59,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/17/2004,05:00,1133.75,1133.75,1133.75,1133.75,19,0,19.00
06/17/2004,05:01,1133.75,1134.00,1133.75,1134.00,36,0,36.00
06/17/2004,05:08,1134.00,1134.00,1134.00,1134.00,5,0,5.00
06/17/2004,05:12,1134.00,1134.00,1134.00,1134.00,25,0,25.00
06/17/2004,05:13,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/17/2004,05:28,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/17/2004,05:35,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/17/2004,05:39,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/17/2004,05:41,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/17/2004,05:43,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/17/2004,05:44,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/17/2004,06:00,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/17/2004,06:03,1133.00,1133.00,1132.75,1132.75,0,6,6.00
06/17/2004,06:04,1132.75,1132.75,1132.75,1132.75,0,3,3.00
06/17/2004,06:05,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/17/2004,06:07,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/17/2004,06:09,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/17/2004,06:17,1133.50,1133.50,1133.50,1133.50,20,0,20.00
06/17/2004,06:24,1133.25,1133.25,1133.25,1133.25,0,20,20.00
06/17/2004,06:28,1133.25,1133.25,1133.25,1133.25,0,30,30.00
06/17/2004,06:31,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/17/2004,06:57,1133.50,1133.50,1133.50,1133.50,9,0,9.00
06/17/2004,07:00,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/17/2004,07:01,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/17/2004,07:02,1133.50,1133.50,1133.25,1133.50,2,4,6.00
06/17/2004,07:08,1133.50,1133.50,1133.50,1133.50,7,0,7.00
06/17/2004,07:09,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/17/2004,07:10,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/17/2004,07:11,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/17/2004,07:14,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/17/2004,07:15,1133.50,1134.00,1133.50,1134.00,6,3,9.00
06/17/2004,07:16,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/17/2004,07:17,1133.25,1133.25,1133.25,1133.25,0,5,5.00
06/17/2004,07:18,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/17/2004,07:19,1133.50,1133.50,1133.50,1133.50,0,15,15.00
06/17/2004,07:20,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/17/2004,07:21,1133.25,1133.25,1133.25,1133.25,0,9,9.00
06/17/2004,07:23,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/17/2004,07:24,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/17/2004,07:26,1133.50,1133.50,1133.50,1133.50,3,0,3.00
06/17/2004,07:29,1134.00,1134.25,1134.00,1134.25,4,0,4.00
06/17/2004,07:30,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/17/2004,07:31,1134.00,1134.00,1132.75,1133.25,3,13,16.00
06/17/2004,07:32,1133.00,1133.00,1132.75,1132.75,0,52,52.00
06/17/2004,07:33,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/17/2004,07:34,1132.50,1132.50,1132.25,1132.25,0,33,33.00
06/17/2004,07:35,1132.25,1132.50,1132.25,1132.50,21,2,23.00
06/17/2004,07:36,1132.50,1132.50,1132.50,1132.50,50,0,50.00
06/17/2004,07:37,1132.50,1132.50,1132.25,1132.25,11,100,111.00
06/17/2004,07:39,1132.25,1132.25,1132.25,1132.25,0,17,17.00
06/17/2004,07:40,1132.25,1132.25,1132.00,1132.00,0,57,57.00
06/17/2004,07:42,1132.25,1132.50,1132.25,1132.50,11,0,11.00
06/17/2004,07:43,1132.75,1132.75,1132.50,1132.50,2,1,3.00
06/17/2004,07:45,1132.50,1132.50,1132.50,1132.50,0,5,5.00
06/17/2004,07:48,1133.00,1133.50,1133.00,1133.50,325,0,325.00
06/17/2004,07:49,1133.00,1133.00,1133.00,1133.00,0,20,20.00
06/17/2004,07:50,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/17/2004,07:57,1132.75,1132.75,1132.75,1132.75,0,100,100.00
06/17/2004,08:00,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/17/2004,08:01,1132.50,1132.50,1132.25,1132.25,0,2,2.00
06/17/2004,08:02,1132.25,1132.25,1132.25,1132.25,0,3,3.00
06/17/2004,08:03,1132.50,1132.75,1132.25,1132.75,4,1,5.00
06/17/2004,08:04,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/17/2004,08:09,1132.25,1132.25,1132.00,1132.00,0,7,7.00
06/17/2004,08:10,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/17/2004,08:15,1132.25,1132.50,1132.25,1132.25,11,16,27.00
06/17/2004,08:16,1132.25,1132.25,1132.25,1132.25,0,25,25.00
06/17/2004,08:19,1132.25,1132.25,1131.75,1131.75,0,229,229.00
06/17/2004,08:20,1132.00,1132.00,1132.00,1132.00,68,0,68.00
06/17/2004,08:21,1132.00,1132.00,1132.00,1132.00,70,0,70.00
06/17/2004,08:22,1131.75,1132.00,1131.75,1132.00,10,13,23.00
06/17/2004,08:23,1132.00,1132.00,1132.00,1132.00,36,0,36.00
06/17/2004,08:24,1132.00,1132.00,1132.00,1132.00,15,0,15.00
06/17/2004,08:27,1132.00,1132.25,1132.00,1132.25,15,0,15.00
06/17/2004,08:28,1132.25,1132.25,1132.25,1132.25,2,0,2.00
06/17/2004,08:29,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/17/2004,08:30,1131.75,1132.00,1131.75,1132.00,22,1,23.00
06/17/2004,08:31,1131.75,1132.00,1131.50,1132.00,4,13,17.00
06/17/2004,08:32,1131.50,1131.75,1131.00,1131.00,4,35,39.00
06/17/2004,08:33,1130.75,1130.75,1130.50,1130.75,2,9,11.00
06/17/2004,08:34,1131.00,1131.00,1130.25,1130.75,12,3,15.00
06/17/2004,08:35,1131.00,1131.25,1131.00,1131.25,38,0,38.00
06/17/2004,08:36,1131.00,1131.25,1131.00,1131.25,2,1,3.00
06/17/2004,08:37,1131.00,1131.50,1131.00,1131.50,3,100,103.00
06/17/2004,08:38,1131.50,1131.50,1131.00,1131.00,4,14,18.00
06/17/2004,08:39,1131.25,1131.25,1131.00,1131.00,6,2,8.00
06/17/2004,08:40,1131.00,1131.25,1131.00,1131.00,100,114,214.00
06/17/2004,08:41,1131.25,1131.50,1131.25,1131.50,111,0,111.00
06/17/2004,08:42,1131.25,1131.25,1131.25,1131.25,0,10,10.00
06/17/2004,08:43,1131.00,1131.00,1131.00,1131.00,0,8,8.00
06/17/2004,08:44,1131.25,1131.50,1131.25,1131.50,152,1,153.00
06/17/2004,08:45,1131.50,1131.75,1131.25,1131.75,54,187,241.00
06/17/2004,08:46,1131.50,1131.50,1131.25,1131.25,0,3,3.00
06/17/2004,08:47,1131.00,1131.00,1129.75,1130.00,39,38,77.00
06/17/2004,08:48,1130.00,1130.00,1129.50,1129.50,60,64,124.00
06/17/2004,08:49,1129.75,1130.00,1129.50,1129.50,52,3,55.00
06/17/2004,08:50,1129.50,1129.50,1128.25,1128.75,3,214,217.00
06/17/2004,08:51,1128.75,1129.25,1128.75,1129.00,17,6,23.00
06/17/2004,08:52,1129.00,1129.00,1128.50,1128.50,0,26,26.00
06/17/2004,08:53,1129.00,1129.25,1129.00,1129.00,11,155,166.00
06/17/2004,08:54,1129.00,1129.25,1128.00,1128.75,27,92,119.00
06/17/2004,08:55,1128.50,1129.00,1128.50,1129.00,1,1,2.00
06/17/2004,08:56,1129.00,1129.00,1128.75,1129.00,4,1,5.00
06/17/2004,08:57,1129.00,1129.00,1128.75,1129.00,14,6,20.00
06/17/2004,08:58,1128.75,1128.75,1128.00,1128.00,0,124,124.00
06/17/2004,08:59,1128.50,1129.00,1128.50,1129.00,9,3,12.00
06/17/2004,09:00,1128.75,1128.75,1128.50,1128.50,0,8,8.00
06/17/2004,09:01,1128.50,1128.50,1128.25,1128.50,11,7,18.00
06/17/2004,09:02,1128.00,1128.25,1127.50,1128.00,7,30,37.00
06/17/2004,09:03,1128.00,1128.00,1127.75,1128.00,9,15,24.00
06/17/2004,09:04,1127.75,1127.75,1127.25,1127.75,4,119,123.00
06/17/2004,09:05,1127.50,1127.50,1126.75,1127.25,1,93,94.00
06/17/2004,09:06,1127.50,1127.50,1127.50,1127.50,12,0,12.00
06/17/2004,09:07,1127.50,1127.50,1127.50,1127.50,10,0,10.00
06/17/2004,09:08,1127.50,1128.00,1127.50,1128.00,101,0,101.00
06/17/2004,09:09,1127.50,1128.00,1127.50,1128.00,5,2,7.00
06/17/2004,09:10,1128.00,1128.25,1127.75,1128.00,102,64,166.00
06/17/2004,09:11,1128.00,1128.00,1127.75,1127.75,0,17,17.00
06/17/2004,09:12,1127.75,1128.00,1127.75,1128.00,254,1,255.00
06/17/2004,09:13,1128.00,1128.00,1128.00,1128.00,142,0,142.00
06/17/2004,09:14,1127.75,1128.00,1127.75,1127.75,104,12,116.00
06/17/2004,09:15,1127.50,1127.75,1127.25,1127.25,12,6,18.00
06/17/2004,09:16,1127.25,1127.50,1126.75,1127.50,73,200,273.00
06/17/2004,09:17,1126.75,1127.50,1126.50,1127.25,74,10,84.00
06/17/2004,09:18,1127.50,1127.50,1127.00,1127.00,5,15,20.00
06/17/2004,09:19,1127.00,1127.25,1126.75,1127.00,8,207,215.00
06/17/2004,09:20,1127.00,1127.00,1126.75,1127.00,278,1,279.00
06/17/2004,09:21,1127.25,1127.25,1127.25,1127.25,4,0,4.00
06/17/2004,09:22,1127.25,1127.25,1127.25,1127.25,80,0,80.00
06/17/2004,09:23,1127.50,1128.00,1127.50,1127.75,9,5,14.00
06/17/2004,09:24,1127.75,1128.00,1127.50,1127.75,22,19,41.00
06/17/2004,09:25,1127.75,1127.75,1127.75,1127.75,17,0,17.00
06/17/2004,09:26,1128.00,1128.00,1127.75,1127.75,101,5,106.00
06/17/2004,09:27,1128.00,1128.00,1127.75,1127.75,1,114,115.00
06/17/2004,09:28,1127.75,1127.75,1127.75,1127.75,0,3,3.00
06/17/2004,09:29,1127.75,1127.75,1127.50,1127.50,0,117,117.00
06/17/2004,09:30,1127.25,1127.75,1127.25,1127.50,3,5,8.00
06/17/2004,09:31,1127.50,1127.75,1127.25,1127.25,15,48,63.00
06/17/2004,09:32,1127.50,1127.50,1127.25,1127.50,10,15,25.00
06/17/2004,09:33,1127.50,1127.50,1127.50,1127.50,8,0,8.00
06/17/2004,09:34,1127.00,1127.25,1127.00,1127.25,2,4,6.00
06/17/2004,09:35,1127.25,1127.25,1127.00,1127.00,1,3,4.00
06/17/2004,09:36,1127.25,1127.25,1127.25,1127.25,10,0,10.00
06/17/2004,09:37,1127.50,1127.50,1127.25,1127.25,50,3,53.00
06/17/2004,09:38,1127.25,1127.50,1127.25,1127.50,14,2,16.00
06/17/2004,09:39,1127.50,1127.50,1127.50,1127.50,25,0,25.00
06/17/2004,09:40,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/17/2004,09:41,1127.75,1128.00,1127.50,1128.00,53,2,55.00
06/17/2004,09:42,1128.00,1128.00,1127.75,1127.75,3,20,23.00
06/17/2004,09:43,1128.00,1128.00,1127.75,1128.00,8,10,18.00
06/17/2004,09:44,1127.75,1127.75,1127.75,1127.75,0,101,101.00
06/17/2004,09:45,1127.75,1127.75,1127.75,1127.75,0,50,50.00
06/17/2004,09:46,1127.75,1128.00,1127.75,1128.00,101,1,102.00
06/17/2004,09:47,1128.25,1128.25,1128.00,1128.00,6,54,60.00
06/17/2004,09:48,1128.00,1128.00,1128.00,1128.00,0,2,2.00
06/17/2004,09:49,1128.00,1128.25,1127.75,1127.75,4,29,33.00
06/17/2004,09:50,1128.00,1128.25,1128.00,1128.25,81,0,81.00
06/17/2004,09:51,1128.25,1128.25,1128.25,1128.25,16,0,16.00
06/17/2004,09:52,1128.25,1129.00,1128.25,1128.50,37,17,54.00
06/17/2004,09:53,1128.75,1129.00,1128.50,1129.00,14,5,19.00
06/17/2004,09:54,1129.00,1129.00,1128.50,1128.50,2,17,19.00
06/17/2004,09:55,1128.50,1128.50,1128.50,1128.50,0,217,217.00
06/17/2004,09:56,1128.75,1128.75,1128.75,1128.75,12,0,12.00
06/17/2004,09:57,1128.75,1128.75,1128.75,1128.75,46,0,46.00
06/17/2004,09:58,1129.00,1129.25,1129.00,1129.00,15,34,49.00
06/17/2004,09:59,1129.00,1129.00,1128.75,1128.75,200,29,229.00
06/17/2004,10:00,1128.75,1129.00,1128.75,1129.00,44,1,45.00
06/17/2004,10:01,1129.00,1129.00,1128.75,1128.75,4,5,9.00
06/17/2004,10:02,1128.75,1128.75,1128.75,1128.75,0,2,2.00
06/17/2004,10:03,1128.75,1128.75,1128.75,1128.75,0,7,7.00
06/17/2004,10:04,1128.75,1129.00,1128.75,1129.00,105,45,150.00
06/17/2004,10:05,1129.25,1129.25,1129.00,1129.00,14,31,45.00
06/17/2004,10:06,1129.00,1129.00,1128.25,1128.50,18,5,23.00
06/17/2004,10:07,1128.50,1128.50,1128.00,1128.25,36,7,43.00
06/17/2004,10:08,1128.25,1128.25,1128.25,1128.25,18,0,18.00
06/17/2004,10:09,1128.75,1128.75,1128.75,1128.75,8,0,8.00
06/17/2004,10:10,1128.25,1128.25,1128.25,1128.25,0,17,17.00
06/17/2004,10:11,1128.50,1128.50,1128.50,1128.50,12,0,12.00
06/17/2004,10:12,1128.50,1128.50,1128.50,1128.50,23,0,23.00
06/17/2004,10:13,1128.75,1128.75,1128.75,1128.75,18,0,18.00
06/17/2004,10:14,1128.50,1128.50,1128.50,1128.50,0,20,20.00
06/17/2004,10:15,1128.75,1129.00,1128.75,1129.00,29,0,29.00
06/17/2004,10:16,1129.00,1129.75,1129.00,1129.50,71,3,74.00
06/17/2004,10:17,1129.50,1129.75,1129.25,1129.25,3,10,13.00
06/17/2004,10:18,1129.50,1129.50,1129.00,1129.00,1,10,11.00
06/17/2004,10:19,1129.00,1129.25,1129.00,1129.25,140,2,142.00
06/17/2004,10:20,1129.25,1129.25,1129.00,1129.00,8,9,17.00
06/17/2004,10:21,1129.25,1129.50,1129.25,1129.25,18,5,23.00
06/17/2004,10:22,1129.25,1129.50,1129.25,1129.25,8,11,19.00
06/17/2004,10:23,1129.50,1129.75,1129.50,1129.50,6,7,13.00
06/17/2004,10:24,1129.50,1129.75,1129.50,1129.75,3,18,21.00
06/17/2004,10:25,1129.50,1129.50,1129.50,1129.50,0,2,2.00
06/17/2004,10:26,1129.50,1129.50,1129.25,1129.25,0,6,6.00
06/17/2004,10:27,1129.25,1129.25,1129.25,1129.25,0,20,20.00
06/17/2004,10:30,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2004,10:31,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2004,10:32,1129.25,1129.25,1129.25,1129.25,0,2,2.00
06/17/2004,10:33,1129.25,1129.25,1129.25,1129.25,0,24,24.00
06/17/2004,10:34,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/17/2004,10:35,1129.00,1129.25,1129.00,1129.25,3,2,5.00
06/17/2004,10:36,1129.50,1129.50,1129.25,1129.50,37,1,38.00
06/17/2004,10:37,1129.75,1130.50,1129.75,1130.50,328,0,328.00
06/17/2004,10:38,1130.50,1130.50,1130.25,1130.25,24,10,34.00
06/17/2004,10:39,1130.25,1130.25,1130.25,1130.25,0,2,2.00
06/17/2004,10:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,10:41,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,10:42,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,10:43,1130.50,1130.75,1130.50,1130.75,76,1,77.00
06/17/2004,10:44,1131.00,1131.25,1131.00,1131.25,41,0,41.00
06/17/2004,10:45,1131.25,1131.50,1131.25,1131.50,55,0,55.00
06/17/2004,10:46,1131.50,1131.50,1131.00,1131.25,7,3,10.00
06/17/2004,10:47,1131.00,1131.25,1131.00,1131.25,5,7,12.00
06/17/2004,10:48,1131.25,1131.25,1131.00,1131.00,50,1,51.00
06/17/2004,10:49,1131.00,1131.00,1130.75,1130.75,0,55,55.00
06/17/2004,10:50,1130.75,1130.75,1130.50,1130.50,0,8,8.00
06/17/2004,10:51,1130.75,1131.25,1130.75,1131.25,81,0,81.00
06/17/2004,10:52,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/17/2004,10:53,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/17/2004,10:54,1130.75,1130.75,1130.75,1130.75,0,3,3.00
06/17/2004,10:55,1130.50,1130.75,1130.50,1130.75,6,2,8.00
06/17/2004,10:57,1130.50,1130.50,1130.50,1130.50,0,8,8.00
06/17/2004,10:59,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/17/2004,11:00,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/17/2004,11:01,1130.50,1130.50,1130.50,1130.50,0,276,276.00
06/17/2004,11:02,1130.75,1130.75,1130.75,1130.75,17,0,17.00
06/17/2004,11:03,1130.75,1130.75,1130.50,1130.75,15,1,16.00
06/17/2004,11:05,1130.25,1130.25,1130.25,1130.25,0,44,44.00
06/17/2004,11:06,1130.25,1130.75,1130.25,1130.50,4,6,10.00
06/17/2004,11:07,1130.50,1130.50,1130.50,1130.50,0,20,20.00
06/17/2004,11:08,1130.50,1130.50,1130.25,1130.50,2,11,13.00
06/17/2004,11:09,1130.50,1131.25,1130.50,1131.00,36,1,37.00
06/17/2004,11:11,1131.00,1131.50,1131.00,1131.00,8,3,11.00
06/17/2004,11:12,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/17/2004,11:13,1131.25,1131.25,1131.00,1131.00,2,1,3.00
06/17/2004,11:14,1131.00,1131.00,1130.75,1130.75,0,56,56.00
06/17/2004,11:15,1130.75,1131.00,1130.75,1131.00,27,23,50.00
06/17/2004,11:16,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,11:18,1130.75,1130.75,1130.50,1130.50,0,4,4.00
06/17/2004,11:19,1130.50,1130.75,1130.50,1130.75,1,1,2.00
06/17/2004,11:21,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/17/2004,11:22,1130.50,1130.50,1130.00,1130.00,0,18,18.00
06/17/2004,11:23,1130.00,1130.50,1130.00,1130.50,1,2,3.00
06/17/2004,11:24,1130.00,1130.25,1130.00,1130.25,1,5,6.00
06/17/2004,11:25,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/17/2004,11:26,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,11:27,1130.50,1130.50,1130.50,1130.50,19,0,19.00
06/17/2004,11:29,1130.25,1130.25,1130.00,1130.00,0,12,12.00
06/17/2004,11:30,1130.25,1130.25,1130.25,1130.25,2,0,2.00
06/17/2004,11:31,1130.00,1130.00,1130.00,1130.00,0,7,7.00
06/17/2004,11:32,1130.00,1130.00,1130.00,1130.00,0,10,10.00
06/17/2004,11:33,1130.25,1130.50,1130.25,1130.50,6,0,6.00
06/17/2004,11:34,1130.25,1130.25,1130.00,1130.00,0,22,22.00
06/17/2004,11:37,1130.50,1130.50,1130.25,1130.50,7,2,9.00
06/17/2004,11:38,1130.50,1130.50,1130.50,1130.50,64,0,64.00
06/17/2004,11:40,1130.25,1130.25,1130.25,1130.25,0,5,5.00
06/17/2004,11:41,1130.25,1130.25,1130.00,1130.00,0,48,48.00
06/17/2004,11:42,1130.00,1130.00,1130.00,1130.00,0,5,5.00
06/17/2004,11:43,1129.75,1129.75,1129.75,1129.75,0,6,6.00
06/17/2004,11:44,1129.75,1129.75,1129.75,1129.75,0,8,8.00
06/17/2004,11:45,1130.00,1130.00,1129.50,1129.50,20,1,21.00
06/17/2004,11:46,1130.00,1130.00,1129.75,1129.75,1,2,3.00
06/17/2004,11:47,1130.00,1130.00,1130.00,1130.00,16,0,16.00
06/17/2004,11:49,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/17/2004,11:51,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/17/2004,11:52,1129.75,1129.75,1129.75,1129.75,0,6,6.00
06/17/2004,11:54,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/17/2004,11:55,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/17/2004,11:56,1130.25,1130.25,1130.25,1130.25,60,0,60.00
06/17/2004,11:57,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/17/2004,11:58,1130.25,1130.25,1130.25,1130.25,3,0,3.00
06/17/2004,11:59,1130.50,1130.50,1130.50,1130.50,10,0,10.00
06/17/2004,12:00,1130.50,1130.50,1130.25,1130.25,3,5,8.00
06/17/2004,12:02,1130.25,1130.50,1130.25,1130.50,1,1,2.00
06/17/2004,12:04,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/17/2004,12:05,1130.25,1130.25,1130.25,1130.25,0,35,35.00
06/17/2004,12:06,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,12:07,1130.50,1130.50,1130.50,1130.50,6,0,6.00
06/17/2004,12:08,1130.25,1130.50,1130.25,1130.50,5,3,8.00
06/17/2004,12:10,1130.25,1130.25,1130.25,1130.25,0,26,26.00
06/17/2004,12:11,1130.25,1130.25,1130.25,1130.25,0,51,51.00
06/17/2004,12:14,1130.50,1130.50,1130.50,1130.50,5,0,5.00
06/17/2004,12:15,1130.50,1130.75,1130.50,1130.75,40,0,40.00
06/17/2004,12:16,1130.75,1131.25,1130.75,1131.25,39,0,39.00
06/17/2004,12:17,1131.25,1131.50,1131.25,1131.50,24,1,25.00
06/17/2004,12:18,1131.50,1131.50,1131.00,1131.50,2,2,4.00
06/17/2004,12:19,1131.00,1131.00,1131.00,1131.00,0,4,4.00
06/17/2004,12:20,1131.00,1131.75,1131.00,1131.75,68,1,69.00
06/17/2004,12:21,1131.75,1131.75,1131.75,1131.75,12,0,12.00
06/17/2004,12:22,1131.50,1131.50,1131.25,1131.25,0,240,240.00
06/17/2004,12:23,1131.50,1131.75,1131.50,1131.75,10,0,10.00
06/17/2004,12:24,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,12:25,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/17/2004,12:26,1131.75,1132.00,1131.75,1132.00,31,0,31.00
06/17/2004,12:27,1132.25,1132.50,1132.25,1132.25,35,10,45.00
06/17/2004,12:28,1132.50,1132.75,1132.50,1132.75,39,0,39.00
06/17/2004,12:29,1132.50,1132.50,1132.50,1132.50,0,14,14.00
06/17/2004,12:30,1132.75,1132.75,1132.50,1132.50,3,6,9.00
06/17/2004,12:31,1132.25,1132.50,1132.25,1132.25,2,7,9.00
06/17/2004,12:32,1132.50,1132.50,1132.50,1132.50,400,0,400.00
06/17/2004,12:33,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/17/2004,12:34,1132.25,1132.25,1132.25,1132.25,0,6,6.00
06/17/2004,12:35,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/17/2004,12:36,1132.00,1132.00,1132.00,1132.00,0,6,6.00
06/17/2004,12:37,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/17/2004,12:38,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/17/2004,12:39,1132.00,1132.00,1131.75,1131.75,2,7,9.00
06/17/2004,12:40,1132.00,1132.25,1132.00,1132.25,97,0,97.00
06/17/2004,12:41,1132.25,1132.25,1132.00,1132.00,1,1,2.00
06/17/2004,12:42,1132.00,1132.25,1132.00,1132.25,1,1,2.00
06/17/2004,12:43,1132.25,1132.25,1132.25,1132.25,15,0,15.00
06/17/2004,12:44,1132.25,1132.25,1132.25,1132.25,15,0,15.00
06/17/2004,12:45,1132.00,1132.00,1132.00,1132.00,0,5,5.00
06/17/2004,12:46,1132.00,1132.00,1132.00,1132.00,0,18,18.00
06/17/2004,12:47,1131.75,1132.00,1131.75,1132.00,5,2,7.00
06/17/2004,12:49,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/17/2004,12:50,1131.75,1131.75,1131.75,1131.75,0,4,4.00
06/17/2004,12:51,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/17/2004,12:52,1131.75,1131.75,1131.50,1131.50,0,9,9.00
06/17/2004,12:53,1131.50,1131.50,1131.50,1131.50,0,18,18.00
06/17/2004,12:55,1131.75,1132.00,1131.75,1132.00,200,0,200.00
06/17/2004,12:57,1132.00,1132.00,1132.00,1132.00,19,0,19.00
06/17/2004,12:58,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/17/2004,12:59,1131.75,1131.75,1131.50,1131.50,0,3,3.00
06/17/2004,13:00,1131.50,1132.25,1131.50,1132.25,3,5,8.00
06/17/2004,13:01,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/17/2004,13:02,1132.25,1132.25,1132.25,1132.25,2,0,2.00
06/17/2004,13:03,1132.00,1132.25,1132.00,1132.25,1,5,6.00
06/17/2004,13:04,1132.25,1132.25,1132.25,1132.25,4,0,4.00
06/17/2004,13:05,1132.50,1132.50,1132.25,1132.25,11,2,13.00
06/17/2004,13:06,1132.50,1132.75,1132.50,1132.50,26,1,27.00
06/17/2004,13:07,1132.50,1132.50,1132.50,1132.50,0,11,11.00
06/17/2004,13:08,1132.75,1132.75,1132.75,1132.75,5,0,5.00
06/17/2004,13:09,1132.75,1133.25,1132.75,1133.00,46,20,66.00
06/17/2004,13:10,1133.00,1133.00,1133.00,1133.00,4,0,4.00
06/17/2004,13:11,1132.75,1133.00,1132.75,1133.00,16,1,17.00
06/17/2004,13:12,1133.25,1133.25,1132.75,1132.75,101,2,103.00
06/17/2004,13:13,1133.00,1133.50,1133.00,1133.25,7,2,9.00
06/17/2004,13:14,1133.50,1133.50,1133.50,1133.50,10,0,10.00
06/17/2004,13:15,1133.00,1133.00,1133.00,1133.00,0,10,10.00
06/17/2004,13:16,1133.00,1133.00,1133.00,1133.00,0,4,4.00
06/17/2004,13:17,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/17/2004,13:18,1132.75,1133.00,1132.75,1133.00,6,100,106.00
06/17/2004,13:19,1132.50,1133.00,1132.25,1132.25,1,16,17.00
06/17/2004,13:20,1132.25,1132.25,1132.00,1132.25,1,9,10.00
06/17/2004,13:21,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/17/2004,13:22,1132.00,1132.00,1131.25,1131.25,0,71,71.00
06/17/2004,13:23,1131.50,1131.75,1131.00,1131.75,13,9,22.00
06/17/2004,13:24,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/17/2004,13:25,1131.50,1131.75,1131.25,1131.25,3,12,15.00
06/17/2004,13:26,1131.50,1131.75,1131.25,1131.75,4,1,5.00
06/17/2004,13:27,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/17/2004,13:28,1131.50,1131.75,1131.50,1131.75,4,1,5.00
06/17/2004,13:29,1131.75,1131.75,1131.75,1131.75,3,0,3.00
06/17/2004,13:30,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/17/2004,13:31,1131.50,1131.50,1131.25,1131.25,0,60,60.00
06/17/2004,13:32,1131.25,1131.25,1131.25,1131.25,0,20,20.00
06/17/2004,13:34,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/17/2004,13:35,1131.50,1131.75,1131.50,1131.75,5,0,5.00
06/17/2004,13:36,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/17/2004,13:37,1131.75,1131.75,1131.50,1131.50,1,2,3.00
06/17/2004,13:38,1131.25,1131.25,1131.00,1131.00,2,24,26.00
06/17/2004,13:39,1131.00,1131.25,1131.00,1131.00,50,27,77.00
06/17/2004,13:40,1131.25,1131.25,1131.00,1131.00,5,10,15.00
06/17/2004,13:41,1131.00,1131.00,1131.00,1131.00,0,11,11.00
06/17/2004,13:43,1131.00,1131.00,1130.50,1130.50,0,15,15.00
06/17/2004,13:44,1130.50,1130.50,1130.25,1130.25,0,29,29.00
06/17/2004,13:45,1130.25,1130.50,1130.25,1130.50,2,2,4.00
06/17/2004,13:46,1130.25,1130.75,1130.25,1130.75,13,5,18.00
06/17/2004,13:47,1131.25,1131.25,1130.75,1130.75,3,1,4.00
06/17/2004,13:48,1130.75,1131.00,1130.75,1131.00,1,1,2.00
06/17/2004,13:49,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,13:50,1131.00,1131.00,1130.50,1130.75,5,14,19.00
06/17/2004,13:51,1130.75,1131.00,1130.75,1130.75,5,5,10.00
06/17/2004,13:52,1131.00,1131.00,1131.00,1131.00,15,0,15.00
06/17/2004,13:53,1131.00,1131.00,1130.75,1130.75,19,1,20.00
06/17/2004,13:54,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,13:55,1131.00,1131.00,1131.00,1131.00,4,0,4.00
06/17/2004,13:56,1131.00,1131.00,1130.75,1130.75,1,3,4.00
06/17/2004,13:57,1131.00,1131.00,1130.75,1130.75,5,5,10.00
06/17/2004,13:58,1130.25,1130.75,1130.25,1130.75,11,1,12.00
06/17/2004,13:59,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/17/2004,14:00,1130.50,1130.50,1130.50,1130.50,0,7,7.00
06/17/2004,14:02,1130.50,1130.75,1130.50,1130.75,2,61,63.00
06/17/2004,14:03,1130.75,1131.00,1130.75,1131.00,18,0,18.00
06/17/2004,14:04,1130.75,1130.75,1130.75,1130.75,0,6,6.00
06/17/2004,14:06,1131.00,1131.00,1131.00,1131.00,5,0,5.00
06/17/2004,14:08,1130.75,1131.00,1130.75,1131.00,85,5,90.00
06/17/2004,14:09,1131.25,1131.50,1131.25,1131.50,73,0,73.00
06/17/2004,14:10,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/17/2004,14:11,1131.50,1131.50,1131.50,1131.50,42,0,42.00
06/17/2004,14:12,1131.50,1131.75,1131.50,1131.75,171,1,172.00
06/17/2004,14:13,1131.75,1132.00,1131.75,1132.00,48,0,48.00
06/17/2004,14:14,1132.25,1132.25,1131.75,1132.00,5,6,11.00
06/17/2004,14:15,1132.00,1132.00,1132.00,1132.00,5,0,5.00
06/17/2004,14:16,1132.00,1132.00,1131.50,1131.50,3,45,48.00
06/17/2004,14:18,1132.00,1132.00,1132.00,1132.00,47,0,47.00
06/17/2004,14:19,1132.25,1132.25,1132.00,1132.25,171,2,173.00
06/17/2004,14:20,1132.25,1132.25,1131.75,1131.75,3,15,18.00
06/17/2004,14:21,1131.75,1132.00,1131.75,1132.00,22,1,23.00
06/17/2004,14:22,1132.00,1132.25,1132.00,1132.25,27,0,27.00
06/17/2004,14:23,1132.00,1132.00,1132.00,1132.00,0,15,15.00
06/17/2004,14:24,1132.50,1132.50,1132.00,1132.00,3,4,7.00
06/17/2004,14:25,1132.25,1132.25,1132.00,1132.00,1,7,8.00
06/17/2004,14:26,1131.75,1132.00,1131.75,1132.00,1,1,2.00
06/17/2004,14:27,1132.00,1132.00,1131.75,1131.75,10,30,40.00
06/17/2004,14:28,1131.75,1131.75,1131.75,1131.75,0,117,117.00
06/17/2004,14:29,1132.00,1132.00,1131.75,1131.75,2,63,65.00
06/17/2004,14:30,1131.50,1131.75,1131.50,1131.75,1,11,12.00
06/17/2004,14:31,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/17/2004,14:32,1131.50,1131.50,1131.50,1131.50,0,192,192.00
06/17/2004,14:33,1131.50,1131.50,1131.25,1131.25,0,17,17.00
06/17/2004,14:34,1131.75,1131.75,1131.50,1131.50,1,43,44.00
06/17/2004,14:35,1131.50,1131.50,1131.25,1131.25,0,70,70.00
06/17/2004,14:36,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/17/2004,14:37,1131.50,1131.75,1131.50,1131.75,24,0,24.00
06/17/2004,14:38,1131.75,1131.75,1131.75,1131.75,3,0,3.00
06/17/2004,14:39,1131.50,1131.75,1131.50,1131.75,20,6,26.00
06/17/2004,14:40,1131.75,1131.75,1131.75,1131.75,6,0,6.00
06/17/2004,14:41,1132.00,1132.00,1131.75,1131.75,6,18,24.00
06/17/2004,14:42,1132.00,1132.00,1131.75,1131.75,197,6,203.00
06/17/2004,14:44,1131.75,1131.75,1131.75,1131.75,0,3,3.00
06/17/2004,14:45,1131.75,1131.75,1131.75,1131.75,0,2,2.00
06/17/2004,14:46,1131.75,1131.75,1131.50,1131.75,75,14,89.00
06/17/2004,14:47,1132.00,1132.50,1132.00,1132.50,76,0,76.00
06/17/2004,14:48,1132.25,1132.75,1132.25,1132.75,89,7,96.00
06/17/2004,14:49,1132.75,1133.00,1132.75,1132.75,110,17,127.00
06/17/2004,14:50,1133.00,1133.00,1132.75,1132.75,1,20,21.00
06/17/2004,14:51,1133.00,1133.00,1132.75,1132.75,161,12,173.00
06/17/2004,14:52,1133.00,1133.25,1133.00,1133.00,86,33,119.00
06/17/2004,14:53,1133.00,1133.00,1132.50,1132.50,21,16,37.00
06/17/2004,14:54,1132.50,1132.50,1132.50,1132.50,0,132,132.00
06/17/2004,14:55,1132.75,1132.75,1132.50,1132.50,1,3,4.00
06/17/2004,14:56,1132.75,1132.75,1132.75,1132.75,176,0,176.00
06/17/2004,14:57,1132.75,1133.00,1132.75,1133.00,28,0,28.00
06/17/2004,14:58,1133.00,1133.00,1132.75,1132.75,164,3,167.00
06/17/2004,14:59,1132.75,1133.00,1132.75,1132.75,1,53,54.00
06/17/2004,15:00,1132.50,1132.50,1132.00,1132.00,4,182,186.00
06/17/2004,15:01,1131.75,1132.25,1131.75,1132.25,146,99,245.00
06/17/2004,15:02,1132.25,1132.50,1131.75,1132.00,123,149,272.00
06/17/2004,15:03,1131.75,1131.75,1131.50,1131.75,34,144,178.00
06/17/2004,15:04,1131.75,1131.75,1131.50,1131.50,52,6,58.00
06/17/2004,15:05,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/17/2004,15:06,1131.75,1131.75,1131.75,1131.75,4,0,4.00
06/17/2004,15:07,1132.00,1132.00,1131.25,1131.50,18,79,97.00
06/17/2004,15:08,1131.25,1131.50,1131.25,1131.50,1,1,2.00
06/17/2004,15:09,1131.50,1131.50,1131.50,1131.50,20,0,20.00
06/17/2004,15:10,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/17/2004,15:11,1131.75,1131.75,1131.25,1131.75,7,1,8.00
06/17/2004,15:12,1131.75,1132.00,1131.75,1132.00,111,0,111.00
06/17/2004,15:13,1132.00,1132.00,1131.75,1131.75,1,22,23.00
06/17/2004,15:14,1131.75,1132.00,1131.75,1132.00,1,2,3.00
06/17/2004,15:15,1132.00,1132.00,1131.50,1131.50,9,81,90.00
06/17/2004,15:31,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/17/2004,15:33,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/17/2004,15:34,1131.00,1131.25,1130.50,1130.75,2,11,13.00
06/17/2004,15:35,1130.50,1130.50,1130.25,1130.50,1,3,4.00
06/17/2004,15:38,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/17/2004,17:01,1131.00,1131.00,1131.00,1131.00,116,0,116.00
06/17/2004,17:03,1131.00,1131.00,1131.00,1131.00,8,0,8.00
06/17/2004,17:04,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,17:06,1131.00,1131.00,1130.75,1130.75,2,2,4.00
06/17/2004,17:09,1130.75,1130.75,1130.75,1130.75,0,101,101.00
06/17/2004,17:10,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,17:11,1131.00,1131.00,1131.00,1131.00,3,0,3.00
06/17/2004,17:12,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,17:13,1130.75,1131.00,1130.75,1131.00,7,5,12.00
06/17/2004,17:14,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,17:18,1130.75,1131.00,1130.75,1131.00,1,4,5.00
06/17/2004,17:19,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/17/2004,17:21,1131.00,1131.00,1130.75,1130.75,2,1,3.00
06/17/2004,17:22,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,17:23,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,17:25,1130.75,1130.75,1130.75,1130.75,0,23,23.00
06/17/2004,17:26,1130.75,1130.75,1130.75,1130.75,0,32,32.00
06/17/2004,17:28,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,17:31,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,17:32,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,17:33,1130.75,1130.75,1130.75,1130.75,0,42,42.00
06/17/2004,17:35,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,17:37,1130.50,1130.50,1130.50,1130.50,0,56,56.00
06/17/2004,17:38,1130.50,1130.75,1130.50,1130.75,1,2,3.00
06/17/2004,17:40,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/17/2004,17:41,1130.50,1130.50,1130.50,1130.50,0,11,11.00
06/17/2004,17:42,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/17/2004,17:43,1130.75,1130.75,1130.50,1130.50,1,1,2.00
06/17/2004,17:47,1130.50,1130.75,1130.50,1130.75,1,1,2.00
06/17/2004,17:49,1130.75,1130.75,1130.50,1130.50,12,10,22.00
06/17/2004,17:54,1130.50,1130.50,1130.50,1130.50,0,21,21.00
06/17/2004,17:55,1130.50,1130.75,1130.50,1130.75,2,2,4.00
06/17/2004,17:56,1130.75,1130.75,1130.50,1130.50,1,51,52.00
06/17/2004,18:01,1130.75,1130.75,1130.50,1130.50,5,6,11.00
06/17/2004,18:02,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/17/2004,18:06,1130.50,1130.50,1130.50,1130.50,0,17,17.00
06/17/2004,18:07,1130.25,1130.50,1130.25,1130.50,1,10,11.00
06/17/2004,18:08,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/17/2004,18:10,1130.50,1130.50,1130.50,1130.50,13,0,13.00
06/17/2004,18:11,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,18:12,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/17/2004,18:13,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,18:14,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,18:15,1130.50,1130.50,1130.50,1130.50,19,0,19.00
06/17/2004,18:16,1130.75,1130.75,1130.75,1130.75,151,0,151.00
06/17/2004,18:17,1130.75,1131.00,1130.75,1131.00,17,0,17.00
06/17/2004,18:18,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/17/2004,18:21,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,18:22,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/17/2004,18:23,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,18:26,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,18:28,1130.75,1130.75,1130.75,1130.75,0,13,13.00
06/17/2004,18:32,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,18:36,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,18:38,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,18:43,1131.00,1131.00,1131.00,1131.00,4,0,4.00
06/17/2004,18:44,1131.00,1131.00,1131.00,1131.00,12,0,12.00
06/17/2004,18:47,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,18:54,1131.00,1131.00,1131.00,1131.00,19,0,19.00
06/17/2004,18:55,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,18:56,1131.00,1131.00,1130.75,1130.75,1,1,2.00
06/17/2004,19:00,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,19:02,1131.00,1131.00,1131.00,1131.00,3,0,3.00
06/17/2004,19:03,1131.00,1131.25,1131.00,1131.00,3,3,6.00
06/17/2004,19:04,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/17/2004,19:06,1131.00,1131.00,1131.00,1131.00,0,6,6.00
06/17/2004,19:13,1131.00,1131.00,1131.00,1131.00,0,16,16.00
06/17/2004,19:16,1131.25,1131.25,1131.25,1131.25,50,0,50.00
06/17/2004,19:17,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/17/2004,19:19,1130.75,1130.75,1130.75,1130.75,0,10,10.00
06/17/2004,19:21,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/17/2004,19:23,1130.75,1130.75,1130.75,1130.75,0,5,5.00
06/17/2004,19:24,1130.75,1130.75,1130.75,1130.75,0,7,7.00
06/17/2004,19:25,1130.75,1130.75,1130.75,1130.75,0,3,3.00
06/17/2004,19:31,1130.75,1130.75,1130.75,1130.75,0,7,7.00
06/17/2004,19:32,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/17/2004,19:33,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/17/2004,19:34,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/17/2004,19:36,1131.00,1131.00,1131.00,1131.00,23,0,23.00
06/17/2004,19:41,1131.25,1131.25,1131.25,1131.25,28,0,28.00
06/17/2004,19:44,1131.25,1131.50,1131.25,1131.25,4,4,8.00
06/17/2004,19:48,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/17/2004,19:49,1131.00,1131.25,1131.00,1131.25,2,1,3.00
06/17/2004,19:50,1131.00,1131.00,1131.00,1131.00,0,5,5.00
06/17/2004,19:51,1131.00,1131.00,1131.00,1131.00,0,4,4.00
06/17/2004,19:56,1131.00,1131.00,1131.00,1131.00,0,26,26.00
06/17/2004,19:57,1130.75,1131.25,1130.75,1131.25,10,5,15.00
06/17/2004,20:00,1131.25,1131.25,1131.00,1131.00,1,1,2.00
06/17/2004,20:01,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/17/2004,20:02,1131.25,1131.25,1131.00,1131.00,1,1,2.00
06/17/2004,20:10,1131.00,1131.00,1131.00,1131.00,0,5,5.00
06/17/2004,20:12,1131.00,1131.00,1131.00,1131.00,0,10,10.00
06/17/2004,20:18,1131.00,1131.00,1130.75,1130.75,0,9,9.00
06/17/2004,20:19,1130.75,1130.75,1130.75,1130.75,0,12,12.00
06/17/2004,20:20,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/17/2004,20:21,1130.50,1130.75,1130.50,1130.75,3,1,4.00
06/17/2004,20:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/17/2004,20:23,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/17/2004,20:25,1130.75,1130.75,1130.75,1130.75,3,0,3.00
06/17/2004,20:28,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/17/2004,20:34,1130.50,1130.75,1130.50,1130.75,6,11,17.00
06/17/2004,20:40,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/17/2004,20:47,1130.75,1130.75,1130.75,1130.75,3,0,3.00
06/17/2004,20:50,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/17/2004,20:57,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/17/2004,20:59,1130.50,1130.50,1130.50,1130.50,0,28,28.00
06/17/2004,21:01,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/17/2004,21:03,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/17/2004,21:04,1130.50,1130.50,1130.50,1130.50,0,12,12.00
06/17/2004,21:05,1130.25,1130.25,1130.25,1130.25,0,10,10.00
06/17/2004,21:06,1130.50,1130.50,1130.50,1130.50,4,0,4.00
06/17/2004,21:07,1130.25,1130.50,1130.25,1130.25,1,20,21.00
06/17/2004,21:08,1130.50,1130.50,1130.25,1130.25,28,4,32.00
06/17/2004,21:10,1130.50,1130.50,1130.25,1130.25,1,1,2.00
06/17/2004,21:12,1130.25,1130.25,1130.25,1130.25,0,7,7.00
06/17/2004,21:13,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/17/2004,21:14,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,21:15,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/17/2004,21:18,1130.25,1130.25,1130.25,1130.25,0,42,42.00
06/17/2004,21:22,1130.25,1130.25,1130.25,1130.25,0,7,7.00
06/17/2004,21:24,1130.25,1130.25,1130.25,1130.25,0,26,26.00
06/17/2004,21:25,1130.25,1130.25,1130.00,1130.00,0,4,4.00
06/17/2004,21:26,1130.00,1130.00,1130.00,1130.00,0,136,136.00
06/17/2004,21:27,1130.00,1130.00,1130.00,1130.00,0,15,15.00
06/17/2004,21:28,1130.00,1130.00,1130.00,1130.00,0,2,2.00
06/17/2004,21:29,1130.00,1130.00,1129.50,1129.50,29,292,321.00
06/17/2004,21:30,1129.50,1129.50,1129.50,1129.50,0,32,32.00
06/17/2004,21:31,1129.50,1129.75,1129.50,1129.75,1,1,2.00
06/17/2004,21:32,1129.75,1129.75,1129.50,1129.50,1,1,2.00
06/17/2004,21:33,1129.50,1129.75,1129.00,1129.75,80,331,411.00
06/17/2004,21:34,1129.75,1129.75,1129.50,1129.50,4,10,14.00
06/17/2004,21:36,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/17/2004,21:37,1129.75,1129.75,1129.50,1129.50,2,2,4.00
06/17/2004,21:40,1129.50,1129.75,1129.50,1129.75,1,2,3.00
06/17/2004,21:41,1129.50,1129.50,1129.50,1129.50,0,74,74.00
06/17/2004,21:42,1129.50,1129.50,1129.50,1129.50,0,31,31.00
06/17/2004,21:45,1129.50,1129.50,1129.50,1129.50,0,24,24.00
06/17/2004,21:46,1129.50,1129.50,1129.50,1129.50,0,6,6.00
06/17/2004,21:47,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/17/2004,21:49,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/17/2004,21:50,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/17/2004,21:51,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/17/2004,21:52,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/17/2004,21:53,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/17/2004,21:56,1129.50,1129.50,1129.50,1129.50,0,11,11.00
06/17/2004,21:57,1129.75,1129.75,1129.50,1129.50,1,5,6.00
06/17/2004,21:59,1129.75,1129.75,1129.75,1129.75,5,0,5.00
06/17/2004,22:01,1129.75,1129.75,1129.50,1129.50,1,1,2.00
06/17/2004,22:02,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/17/2004,22:03,1129.50,1129.75,1129.50,1129.75,1,2,3.00
06/17/2004,22:05,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/17/2004,22:06,1129.75,1129.75,1129.75,1129.75,12,0,12.00
06/17/2004,22:08,1129.75,1130.00,1129.75,1129.75,7,1,8.00
06/17/2004,22:09,1129.75,1129.75,1129.75,1129.75,0,6,6.00
06/17/2004,22:10,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/17/2004,22:12,1130.00,1130.00,1130.00,1130.00,100,0,100.00
06/17/2004,22:16,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/17/2004,22:17,1130.00,1130.00,1129.75,1129.75,6,3,9.00
06/17/2004,22:18,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/17/2004,22:19,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/17/2004,22:20,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/17/2004,22:24,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/17/2004,22:25,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/17/2004,22:27,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/17/2004,22:32,1129.75,1129.75,1129.75,1129.75,0,5,5.00
06/17/2004,22:35,1129.75,1129.75,1129.75,1129.75,0,13,13.00
06/17/2004,22:36,1129.50,1129.50,1129.50,1129.50,0,2,2.00
06/17/2004,22:38,1129.50,1129.50,1129.50,1129.50,0,46,46.00
06/17/2004,22:39,1129.50,1129.50,1129.50,1129.50,0,2,2.00
06/17/2004,22:41,1129.50,1129.50,1129.25,1129.25,1,11,12.00
06/17/2004,22:42,1129.25,1129.25,1129.00,1129.00,2,79,81.00
06/17/2004,22:43,1129.25,1129.25,1129.00,1129.00,5,5,10.00
06/17/2004,22:44,1129.25,1129.25,1129.00,1129.25,5,5,10.00
06/17/2004,22:45,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/17/2004,22:46,1129.25,1129.25,1129.00,1129.25,7,1,8.00
06/17/2004,22:47,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/17/2004,22:48,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/17/2004,22:49,1129.25,1129.25,1129.00,1129.00,2,1,3.00
06/17/2004,22:51,1129.00,1129.25,1129.00,1129.25,14,1,15.00
06/17/2004,22:52,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/17/2004,22:54,1129.25,1129.25,1129.25,1129.25,10,0,10.00
06/17/2004,22:55,1129.25,1129.25,1129.00,1129.00,1,35,36.00
06/17/2004,22:56,1129.00,1129.00,1128.50,1128.75,7,110,117.00
06/17/2004,22:57,1128.75,1128.75,1128.50,1128.75,24,100,124.00
06/17/2004,22:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/17/2004,22:59,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/17/2004,23:04,1128.75,1128.75,1128.75,1128.75,11,0,11.00
06/17/2004,23:05,1128.75,1128.75,1128.00,1128.50,5,164,169.00
06/17/2004,23:06,1128.50,1128.50,1128.50,1128.50,5,0,5.00
06/17/2004,23:07,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/17/2004,23:08,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/17/2004,23:09,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/17/2004,23:10,1128.25,1128.25,1128.25,1128.25,0,15,15.00
06/17/2004,23:12,1128.50,1128.50,1128.25,1128.25,1,9,10.00
06/17/2004,23:13,1128.25,1128.25,1128.00,1128.00,0,2,2.00
06/17/2004,23:14,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/17/2004,23:17,1128.25,1128.25,1128.25,1128.25,16,0,16.00
06/17/2004,23:18,1128.00,1128.25,1128.00,1128.25,2,1,3.00
06/17/2004,23:19,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/17/2004,23:21,1128.25,1128.25,1128.25,1128.25,2,0,2.00
06/17/2004,23:22,1128.25,1128.25,1128.25,1128.25,13,0,13.00
06/17/2004,23:23,1128.25,1128.25,1128.25,1128.25,2,0,2.00
06/17/2004,23:24,1128.25,1128.25,1128.00,1128.00,7,20,27.00
06/17/2004,23:25,1128.25,1128.25,1128.00,1128.00,1,90,91.00
06/17/2004,23:26,1127.75,1127.75,1127.25,1127.50,70,218,288.00
06/17/2004,23:27,1127.50,1127.50,1127.25,1127.50,7,35,42.00
06/17/2004,23:28,1127.25,1127.25,1126.50,1127.00,13,211,224.00
06/17/2004,23:29,1127.00,1127.00,1127.00,1127.00,4,0,4.00
06/17/2004,23:30,1127.25,1127.25,1126.50,1126.75,83,88,171.00
06/17/2004,23:31,1126.50,1126.75,1126.50,1126.75,1,3,4.00
06/17/2004,23:32,1126.75,1126.75,1126.50,1126.50,6,2,8.00
06/17/2004,23:33,1126.50,1126.50,1126.50,1126.50,0,1,1.00
06/17/2004,23:34,1126.75,1126.75,1126.75,1126.75,2,0,2.00
06/17/2004,23:35,1126.75,1127.00,1126.75,1127.00,109,3,112.00
06/17/2004,23:36,1127.00,1127.00,1127.00,1127.00,7,0,7.00
06/17/2004,23:37,1127.00,1127.00,1127.00,1127.00,6,0,6.00
06/17/2004,23:38,1127.00,1127.00,1127.00,1127.00,10,0,10.00
06/17/2004,23:39,1127.00,1127.00,1127.00,1127.00,3,0,3.00
06/17/2004,23:40,1127.25,1127.25,1127.00,1127.00,5,6,11.00
06/17/2004,23:41,1127.00,1127.00,1127.00,1127.00,0,163,163.00
06/17/2004,23:42,1127.00,1127.00,1127.00,1127.00,0,21,21.00
06/17/2004,23:43,1127.25,1127.25,1127.00,1127.00,6,16,22.00
06/17/2004,23:44,1127.25,1127.25,1127.00,1127.00,3,3,6.00
06/17/2004,23:45,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/17/2004,23:46,1127.25,1127.25,1127.00,1127.25,7,10,17.00
06/17/2004,23:47,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/17/2004,23:48,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/17/2004,23:50,1127.00,1127.25,1126.75,1127.25,19,36,55.00
06/17/2004,23:51,1127.25,1127.25,1127.25,1127.25,12,0,12.00
06/17/2004,23:52,1127.25,1127.25,1127.25,1127.25,8,0,8.00
06/17/2004,23:53,1127.25,1127.25,1127.00,1127.00,1,10,11.00
06/17/2004,23:54,1127.25,1127.25,1127.25,1127.25,5,0,5.00
06/17/2004,23:56,1127.25,1127.25,1127.25,1127.25,4,0,4.00
06/17/2004,23:57,1127.25,1127.50,1127.25,1127.50,23,0,23.00
06/17/2004,23:58,1127.25,1127.25,1127.00,1127.25,4,13,17.00
06/18/2004,00:01,1127.00,1127.00,1127.00,1127.00,0,7,7.00
06/18/2004,00:02,1127.00,1127.00,1127.00,1127.00,0,3,3.00
06/18/2004,00:03,1127.00,1127.00,1127.00,1127.00,0,2,2.00
06/18/2004,00:04,1127.00,1127.00,1127.00,1127.00,0,9,9.00
06/18/2004,00:05,1127.25,1127.25,1127.25,1127.25,9,0,9.00
06/18/2004,00:06,1127.25,1127.25,1127.25,1127.25,5,0,5.00
06/18/2004,00:07,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/18/2004,00:08,1127.25,1127.25,1127.25,1127.25,3,0,3.00
06/18/2004,00:09,1127.00,1127.00,1127.00,1127.00,0,1,1.00
06/18/2004,00:10,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/18/2004,00:11,1127.25,1127.25,1127.00,1127.00,2,3,5.00
06/18/2004,00:12,1127.25,1127.50,1127.25,1127.50,11,0,11.00
06/18/2004,00:13,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/18/2004,00:14,1127.25,1127.25,1127.25,1127.25,0,7,7.00
06/18/2004,00:15,1127.00,1127.25,1127.00,1127.25,1,2,3.00
06/18/2004,00:17,1127.25,1127.50,1127.25,1127.50,2,0,2.00
06/18/2004,00:18,1127.50,1127.50,1127.50,1127.50,2,0,2.00
06/18/2004,00:19,1127.50,1127.50,1127.50,1127.50,3,0,3.00
06/18/2004,00:20,1127.50,1127.50,1127.50,1127.50,2,0,2.00
06/18/2004,00:21,1127.50,1127.50,1127.50,1127.50,2,0,2.00
06/18/2004,00:22,1127.25,1127.50,1127.25,1127.50,3,3,6.00
06/18/2004,00:23,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/18/2004,00:24,1127.50,1127.50,1127.50,1127.50,9,0,9.00
06/18/2004,00:25,1127.50,1127.50,1127.50,1127.50,7,0,7.00
06/18/2004,00:26,1127.50,1127.50,1127.50,1127.50,32,0,32.00
06/18/2004,00:27,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/18/2004,00:28,1127.50,1127.50,1127.50,1127.50,2,0,2.00
06/18/2004,00:29,1127.50,1127.50,1127.50,1127.50,3,0,3.00
06/18/2004,00:30,1127.25,1127.25,1127.25,1127.25,0,31,31.00
06/18/2004,00:31,1127.25,1127.25,1127.00,1127.00,0,79,79.00
06/18/2004,00:32,1127.00,1127.00,1126.75,1126.75,0,7,7.00
06/18/2004,00:33,1127.00,1127.00,1126.75,1127.00,53,1,54.00
06/18/2004,00:34,1127.00,1127.25,1126.75,1127.00,33,4,37.00
06/18/2004,00:35,1127.00,1127.00,1127.00,1127.00,0,3,3.00
06/18/2004,00:36,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/18/2004,00:37,1127.25,1127.25,1127.25,1127.25,11,0,11.00
06/18/2004,00:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
06/18/2004,00:39,1127.25,1127.25,1127.25,1127.25,5,0,5.00
06/18/2004,00:41,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/18/2004,00:42,1127.25,1127.50,1127.25,1127.50,3,1,4.00
06/18/2004,00:44,1127.50,1127.50,1127.25,1127.50,2,1,3.00
06/18/2004,00:45,1127.50,1127.50,1127.50,1127.50,7,0,7.00
06/18/2004,00:46,1127.50,1127.50,1127.50,1127.50,33,0,33.00
06/18/2004,00:47,1127.50,1127.75,1127.50,1127.75,12,0,12.00
06/18/2004,00:48,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/18/2004,00:49,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/18/2004,00:50,1127.75,1127.75,1127.75,1127.75,2,0,2.00
06/18/2004,00:51,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/18/2004,00:53,1127.75,1127.75,1127.75,1127.75,9,0,9.00
06/18/2004,00:54,1127.50,1128.00,1127.50,1127.75,27,7,34.00
06/18/2004,00:55,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/18/2004,00:56,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/18/2004,00:57,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,00:59,1128.00,1128.00,1128.00,1128.00,28,0,28.00
06/18/2004,01:00,1128.00,1128.00,1128.00,1128.00,16,0,16.00
06/18/2004,01:01,1128.00,1128.00,1128.00,1128.00,5,0,5.00
06/18/2004,01:02,1127.75,1128.00,1127.75,1128.00,1,1,2.00
06/18/2004,01:03,1128.00,1128.00,1127.75,1127.75,1,1,2.00
06/18/2004,01:06,1127.75,1127.75,1127.25,1127.50,1,72,73.00
06/18/2004,01:07,1127.50,1127.50,1127.50,1127.50,5,0,5.00
06/18/2004,01:08,1127.50,1127.50,1127.50,1127.50,10,0,10.00
06/18/2004,01:09,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/18/2004,01:11,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/18/2004,01:12,1127.50,1127.75,1127.50,1127.75,29,0,29.00
06/18/2004,01:13,1127.50,1127.50,1127.50,1127.50,0,2,2.00
06/18/2004,01:16,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/18/2004,01:17,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/18/2004,01:18,1127.50,1127.50,1127.50,1127.50,0,3,3.00
06/18/2004,01:19,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/18/2004,01:20,1127.50,1127.50,1127.50,1127.50,0,5,5.00
06/18/2004,01:23,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/18/2004,01:24,1127.50,1127.50,1127.50,1127.50,0,1,1.00
06/18/2004,01:25,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/18/2004,01:27,1127.50,1127.50,1127.25,1127.25,1,1,2.00
06/18/2004,01:28,1127.50,1127.50,1127.50,1127.50,3,0,3.00
06/18/2004,01:29,1127.50,1127.50,1127.50,1127.50,3,0,3.00
06/18/2004,01:31,1127.50,1127.50,1127.50,1127.50,21,0,21.00
06/18/2004,01:33,1127.50,1127.50,1127.50,1127.50,10,0,10.00
06/18/2004,01:34,1127.50,1127.50,1127.50,1127.50,13,0,13.00
06/18/2004,01:35,1127.50,1127.50,1127.50,1127.50,20,0,20.00
06/18/2004,01:36,1127.50,1127.50,1127.25,1127.25,1,5,6.00
06/18/2004,01:39,1127.75,1127.75,1127.75,1127.75,30,0,30.00
06/18/2004,01:40,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/18/2004,01:43,1127.75,1128.00,1127.75,1127.75,12,1,13.00
06/18/2004,01:48,1127.75,1127.75,1127.75,1127.75,0,22,22.00
06/18/2004,01:49,1127.75,1128.00,1127.75,1128.00,1,1,2.00
06/18/2004,01:50,1127.75,1127.75,1127.75,1127.75,0,11,11.00
06/18/2004,01:51,1127.75,1127.75,1127.75,1127.75,0,15,15.00
06/18/2004,01:52,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/18/2004,01:53,1128.00,1128.00,1127.75,1128.00,3,13,16.00
06/18/2004,01:54,1127.75,1127.75,1127.75,1127.75,0,21,21.00
06/18/2004,01:55,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/18/2004,01:56,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,01:58,1127.75,1127.75,1127.75,1127.75,0,4,4.00
06/18/2004,01:59,1127.50,1127.50,1127.00,1127.50,18,140,158.00
06/18/2004,02:00,1127.50,1127.50,1127.50,1127.50,20,0,20.00
06/18/2004,02:01,1127.50,1127.75,1127.50,1127.75,7,0,7.00
06/18/2004,02:04,1127.75,1127.75,1127.50,1127.50,12,60,72.00
06/18/2004,02:05,1127.50,1127.50,1127.25,1127.25,2,86,88.00
06/18/2004,02:06,1127.25,1127.25,1127.25,1127.25,0,12,12.00
06/18/2004,02:07,1127.25,1127.25,1127.25,1127.25,0,57,57.00
06/18/2004,02:08,1127.00,1127.25,1127.00,1127.00,61,3,64.00
06/18/2004,02:09,1127.25,1127.25,1127.25,1127.25,73,0,73.00
06/18/2004,02:10,1127.25,1127.25,1127.25,1127.25,12,0,12.00
06/18/2004,02:12,1127.25,1127.50,1127.25,1127.25,11,2,13.00
06/18/2004,02:13,1127.25,1127.25,1127.25,1127.25,0,6,6.00
06/18/2004,02:14,1127.25,1127.25,1127.25,1127.25,0,21,21.00
06/18/2004,02:18,1127.50,1127.50,1127.00,1127.00,64,97,161.00
06/18/2004,02:19,1127.00,1127.00,1127.00,1127.00,0,51,51.00
06/18/2004,02:20,1127.00,1127.00,1127.00,1127.00,0,34,34.00
06/18/2004,02:21,1127.00,1127.00,1127.00,1127.00,0,62,62.00
06/18/2004,02:22,1127.00,1127.00,1127.00,1127.00,0,23,23.00
06/18/2004,02:23,1127.00,1127.00,1127.00,1127.00,0,20,20.00
06/18/2004,02:24,1127.00,1127.00,1127.00,1127.00,0,7,7.00
06/18/2004,02:25,1126.75,1127.00,1126.75,1127.00,2,13,15.00
06/18/2004,02:26,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/18/2004,02:29,1126.75,1127.00,1126.75,1127.00,46,3,49.00
06/18/2004,02:31,1127.00,1127.00,1127.00,1127.00,25,0,25.00
06/18/2004,02:32,1126.75,1126.75,1126.75,1126.75,0,1,1.00
06/18/2004,02:33,1126.75,1127.00,1126.75,1126.75,3,30,33.00
06/18/2004,02:34,1126.75,1127.00,1126.75,1127.00,37,2,39.00
06/18/2004,02:35,1127.00,1127.00,1127.00,1127.00,81,0,81.00
06/18/2004,02:36,1126.75,1127.00,1126.75,1126.75,2,78,80.00
06/18/2004,02:37,1127.00,1127.00,1127.00,1127.00,28,0,28.00
06/18/2004,02:38,1127.25,1127.25,1127.00,1127.00,1,7,8.00
06/18/2004,02:39,1127.25,1127.25,1127.25,1127.25,26,0,26.00
06/18/2004,02:40,1127.25,1127.25,1127.25,1127.25,122,0,122.00
06/18/2004,02:42,1127.50,1127.50,1127.50,1127.50,5,0,5.00
06/18/2004,02:44,1127.25,1127.50,1127.25,1127.25,1,70,71.00
06/18/2004,02:45,1127.25,1127.25,1127.25,1127.25,0,68,68.00
06/18/2004,02:46,1127.50,1127.50,1127.25,1127.25,1,60,61.00
06/18/2004,02:47,1127.00,1127.00,1127.00,1127.00,0,2,2.00
06/18/2004,02:48,1127.25,1127.25,1127.25,1127.25,9,0,9.00
06/18/2004,02:49,1127.25,1127.25,1127.25,1127.25,7,0,7.00
06/18/2004,02:50,1127.25,1127.25,1127.25,1127.25,2,0,2.00
06/18/2004,02:51,1127.25,1127.25,1127.25,1127.25,16,0,16.00
06/18/2004,02:52,1127.25,1127.25,1127.25,1127.25,30,0,30.00
06/18/2004,02:53,1127.25,1127.25,1127.25,1127.25,11,0,11.00
06/18/2004,02:54,1127.25,1127.25,1127.25,1127.25,10,0,10.00
06/18/2004,02:55,1127.25,1127.50,1127.25,1127.50,21,0,21.00
06/18/2004,02:56,1127.50,1127.50,1127.50,1127.50,2,0,2.00
06/18/2004,02:57,1127.25,1127.25,1127.25,1127.25,0,1,1.00
06/18/2004,02:58,1127.25,1127.25,1127.25,1127.25,0,10,10.00
06/18/2004,03:00,1127.50,1127.50,1127.50,1127.50,8,0,8.00
06/18/2004,03:02,1127.25,1127.50,1127.25,1127.25,102,19,121.00
06/18/2004,03:03,1127.25,1127.50,1127.25,1127.50,1,3,4.00
06/18/2004,03:04,1127.50,1127.50,1127.50,1127.50,4,0,4.00
06/18/2004,03:05,1127.25,1127.25,1127.00,1127.00,0,105,105.00
06/18/2004,03:07,1127.25,1127.25,1127.25,1127.25,8,0,8.00
06/18/2004,03:08,1127.50,1127.50,1127.25,1127.25,50,1,51.00
06/18/2004,03:09,1127.50,1127.50,1127.50,1127.50,13,0,13.00
06/18/2004,03:10,1127.50,1127.50,1127.50,1127.50,8,0,8.00
06/18/2004,03:11,1127.50,1127.50,1127.50,1127.50,2,0,2.00
06/18/2004,03:12,1127.50,1127.50,1127.50,1127.50,1,0,1.00
06/18/2004,03:14,1127.25,1127.25,1127.25,1127.25,0,105,105.00
06/18/2004,03:17,1127.50,1127.50,1127.25,1127.50,36,4,40.00
06/18/2004,03:18,1127.50,1127.75,1127.50,1127.50,11,4,15.00
06/18/2004,03:19,1127.75,1127.75,1127.75,1127.75,4,0,4.00
06/18/2004,03:20,1127.75,1127.75,1127.50,1127.75,36,37,73.00
06/18/2004,03:21,1127.75,1128.00,1127.75,1127.75,44,4,48.00
06/18/2004,03:22,1127.75,1127.75,1127.75,1127.75,0,8,8.00
06/18/2004,03:23,1128.00,1128.00,1128.00,1128.00,2,0,2.00
06/18/2004,03:24,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,03:25,1127.75,1127.75,1127.75,1127.75,0,18,18.00
06/18/2004,03:27,1127.75,1127.75,1127.75,1127.75,0,12,12.00
06/18/2004,03:28,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/18/2004,03:30,1128.00,1128.00,1127.75,1127.75,2,14,16.00
06/18/2004,03:31,1127.75,1127.75,1127.75,1127.75,0,6,6.00
06/18/2004,03:32,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,03:33,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/18/2004,03:36,1127.75,1128.00,1127.75,1128.00,5,2,7.00
06/18/2004,03:37,1128.00,1128.00,1128.00,1128.00,58,0,58.00
06/18/2004,03:38,1128.00,1128.00,1128.00,1128.00,4,0,4.00
06/18/2004,03:39,1127.75,1128.00,1127.75,1128.00,6,35,41.00
06/18/2004,03:40,1128.00,1128.25,1128.00,1128.25,59,0,59.00
06/18/2004,03:41,1128.25,1128.50,1128.25,1128.25,8,1,9.00
06/18/2004,03:42,1128.25,1128.25,1128.25,1128.25,0,35,35.00
06/18/2004,03:43,1128.25,1128.25,1128.25,1128.25,0,7,7.00
06/18/2004,03:46,1128.50,1128.50,1128.50,1128.50,10,0,10.00
06/18/2004,03:47,1128.50,1128.50,1128.50,1128.50,28,0,28.00
06/18/2004,03:48,1128.75,1128.75,1128.50,1128.50,1,8,9.00
06/18/2004,03:52,1128.50,1128.50,1128.50,1128.50,0,48,48.00
06/18/2004,03:53,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/18/2004,03:55,1128.50,1128.50,1128.50,1128.50,0,60,60.00
06/18/2004,03:56,1128.50,1128.50,1128.50,1128.50,0,47,47.00
06/18/2004,03:57,1128.50,1128.50,1128.50,1128.50,0,10,10.00
06/18/2004,03:58,1128.50,1128.50,1128.25,1128.50,11,87,98.00
06/18/2004,03:59,1128.50,1128.75,1128.25,1128.75,58,22,80.00
06/18/2004,04:00,1128.50,1128.50,1128.50,1128.50,0,7,7.00
06/18/2004,04:01,1128.50,1128.50,1128.50,1128.50,0,26,26.00
06/18/2004,04:02,1128.75,1128.75,1128.50,1128.50,174,4,178.00
06/18/2004,04:03,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/18/2004,04:04,1128.50,1128.50,1128.25,1128.25,0,3,3.00
06/18/2004,04:05,1128.50,1128.50,1128.25,1128.50,5,5,10.00
06/18/2004,04:06,1128.25,1128.25,1128.25,1128.25,0,15,15.00
06/18/2004,04:07,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/18/2004,04:08,1128.50,1128.50,1128.50,1128.50,9,0,9.00
06/18/2004,04:10,1128.50,1128.75,1128.50,1128.50,27,19,46.00
06/18/2004,04:11,1128.50,1128.50,1128.50,1128.50,0,10,10.00
06/18/2004,04:12,1128.50,1128.50,1128.50,1128.50,0,6,6.00
06/18/2004,04:13,1128.25,1128.25,1128.25,1128.25,0,3,3.00
06/18/2004,04:14,1128.50,1128.50,1128.50,1128.50,2,0,2.00
06/18/2004,04:16,1128.25,1128.50,1128.25,1128.50,2,2,4.00
06/18/2004,04:18,1128.50,1128.50,1128.50,1128.50,3,0,3.00
06/18/2004,04:19,1128.50,1128.50,1128.25,1128.25,1,5,6.00
06/18/2004,04:20,1128.25,1128.50,1128.25,1128.50,1,41,42.00
06/18/2004,04:21,1128.50,1128.50,1128.25,1128.25,8,1,9.00
06/18/2004,04:22,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/18/2004,04:24,1128.25,1128.25,1128.25,1128.25,0,19,19.00
06/18/2004,04:25,1128.25,1128.25,1128.25,1128.25,0,12,12.00
06/18/2004,04:26,1128.25,1128.50,1128.25,1128.25,1,5,6.00
06/18/2004,04:27,1128.25,1128.25,1127.75,1128.00,9,94,103.00
06/18/2004,04:29,1128.00,1128.25,1128.00,1128.25,113,0,113.00
06/18/2004,04:30,1128.00,1128.25,1127.75,1128.00,113,32,145.00
06/18/2004,04:31,1128.00,1128.25,1128.00,1128.00,1,13,14.00
06/18/2004,04:32,1128.00,1128.00,1128.00,1128.00,0,11,11.00
06/18/2004,04:33,1128.00,1128.00,1128.00,1128.00,0,3,3.00
06/18/2004,04:34,1128.00,1128.00,1127.75,1127.75,0,108,108.00
06/18/2004,04:36,1128.00,1128.00,1127.75,1127.75,108,102,210.00
06/18/2004,04:37,1127.75,1127.75,1127.75,1127.75,0,9,9.00
06/18/2004,04:38,1127.75,1127.75,1127.75,1127.75,0,19,19.00
06/18/2004,04:39,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,04:40,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,04:41,1128.00,1128.00,1128.00,1128.00,4,0,4.00
06/18/2004,04:42,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,04:43,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,04:44,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,04:45,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,04:46,1128.00,1128.00,1128.00,1128.00,4,0,4.00
06/18/2004,04:47,1128.00,1128.00,1127.75,1128.00,2,67,69.00
06/18/2004,04:48,1127.75,1127.75,1127.50,1127.75,5,14,19.00
06/18/2004,04:49,1127.75,1127.75,1127.75,1127.75,10,0,10.00
06/18/2004,04:50,1127.75,1127.75,1127.75,1127.75,49,0,49.00
06/18/2004,04:51,1128.00,1128.00,1127.75,1127.75,2,286,288.00
06/18/2004,04:52,1127.75,1127.75,1127.75,1127.75,0,6,6.00
06/18/2004,04:53,1127.75,1127.75,1127.50,1127.75,128,16,144.00
06/18/2004,04:54,1127.75,1128.00,1127.50,1127.75,66,47,113.00
06/18/2004,04:55,1127.75,1127.75,1127.75,1127.75,50,0,50.00
06/18/2004,04:56,1128.00,1128.00,1127.75,1127.75,1,20,21.00
06/18/2004,04:57,1128.00,1128.00,1128.00,1128.00,31,0,31.00
06/18/2004,04:58,1128.00,1128.00,1128.00,1128.00,120,0,120.00
06/18/2004,04:59,1128.00,1128.75,1128.00,1128.25,419,39,458.00
06/18/2004,05:00,1128.25,1128.25,1128.00,1128.00,29,51,80.00
06/18/2004,05:01,1128.25,1128.25,1128.00,1128.00,1,18,19.00
06/18/2004,05:02,1128.00,1128.25,1128.00,1128.25,2,15,17.00
06/18/2004,05:03,1128.00,1128.25,1128.00,1128.25,1,59,60.00
06/18/2004,05:04,1128.25,1128.25,1128.00,1128.00,2,1,3.00
06/18/2004,05:05,1128.25,1128.25,1128.25,1128.25,2,0,2.00
06/18/2004,05:06,1128.25,1128.25,1128.25,1128.25,4,0,4.00
06/18/2004,05:07,1128.25,1128.25,1128.25,1128.25,16,0,16.00
06/18/2004,05:08,1128.25,1128.25,1128.00,1128.00,3,51,54.00
06/18/2004,05:09,1128.25,1128.50,1128.25,1128.25,200,44,244.00
06/18/2004,05:11,1128.00,1128.00,1127.75,1127.75,0,41,41.00
06/18/2004,05:12,1128.00,1128.00,1127.75,1127.75,2,2,4.00
06/18/2004,05:13,1127.75,1127.75,1127.75,1127.75,0,21,21.00
06/18/2004,05:15,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,05:17,1127.75,1128.00,1127.75,1128.00,2,3,5.00
06/18/2004,05:20,1128.00,1128.00,1128.00,1128.00,62,0,62.00
06/18/2004,05:21,1128.00,1128.25,1128.00,1128.25,16,59,75.00
06/18/2004,05:22,1128.25,1128.25,1128.00,1128.25,5,3,8.00
06/18/2004,05:23,1128.00,1128.25,1128.00,1128.25,50,7,57.00
06/18/2004,05:24,1128.00,1128.00,1128.00,1128.00,0,2,2.00
06/18/2004,05:26,1128.00,1128.25,1128.00,1128.25,2,4,6.00
06/18/2004,05:27,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/18/2004,05:28,1128.00,1128.25,1128.00,1128.00,1,35,36.00
06/18/2004,05:29,1128.00,1128.00,1127.75,1128.00,3,67,70.00
06/18/2004,05:30,1128.00,1128.00,1127.75,1127.75,3,48,51.00
06/18/2004,05:31,1127.50,1127.75,1127.50,1127.75,5,47,52.00
06/18/2004,05:32,1127.75,1127.75,1127.50,1127.75,30,3,33.00
06/18/2004,05:33,1127.75,1127.75,1127.75,1127.75,69,0,69.00
06/18/2004,05:34,1127.75,1128.00,1127.75,1128.00,6,0,6.00
06/18/2004,05:35,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,05:36,1128.00,1128.00,1127.75,1127.75,1,38,39.00
06/18/2004,05:37,1127.75,1127.75,1127.75,1127.75,0,10,10.00
06/18/2004,05:39,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,05:40,1127.50,1127.50,1127.50,1127.50,0,32,32.00
06/18/2004,05:41,1127.75,1127.75,1127.75,1127.75,6,0,6.00
06/18/2004,05:42,1127.75,1127.75,1127.50,1127.50,6,1,7.00
06/18/2004,05:43,1127.75,1128.00,1127.75,1128.00,28,0,28.00
06/18/2004,05:44,1127.75,1127.75,1127.75,1127.75,0,4,4.00
06/18/2004,05:45,1128.00,1128.00,1127.75,1127.75,1,10,11.00
06/18/2004,05:46,1128.00,1128.00,1127.50,1127.75,4,1,5.00
06/18/2004,05:48,1127.75,1127.75,1127.75,1127.75,9,0,9.00
06/18/2004,05:49,1128.00,1128.00,1127.75,1128.00,5,1,6.00
06/18/2004,05:51,1128.00,1128.00,1128.00,1128.00,14,0,14.00
06/18/2004,05:52,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,05:53,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,05:54,1127.75,1128.00,1127.75,1128.00,56,20,76.00
06/18/2004,05:55,1128.00,1128.00,1128.00,1128.00,4,0,4.00
06/18/2004,05:56,1128.25,1128.25,1128.00,1128.00,3,23,26.00
06/18/2004,05:57,1128.00,1128.00,1128.00,1128.00,0,27,27.00
06/18/2004,05:59,1128.00,1128.00,1127.75,1128.00,1,34,35.00
06/18/2004,06:00,1128.00,1128.00,1128.00,1128.00,25,0,25.00
06/18/2004,06:01,1128.25,1128.25,1128.00,1128.00,1,38,39.00
06/18/2004,06:02,1128.00,1128.00,1128.00,1128.00,0,19,19.00
06/18/2004,06:03,1127.75,1127.75,1127.75,1127.75,0,176,176.00
06/18/2004,06:04,1127.75,1127.75,1127.50,1127.50,0,52,52.00
06/18/2004,06:05,1127.75,1127.75,1127.75,1127.75,13,0,13.00
06/18/2004,06:06,1127.75,1127.75,1127.75,1127.75,19,0,19.00
06/18/2004,06:07,1127.75,1127.75,1127.75,1127.75,9,0,9.00
06/18/2004,06:08,1127.75,1127.75,1127.50,1127.75,50,5,55.00
06/18/2004,06:10,1127.75,1127.75,1127.75,1127.75,3,0,3.00
06/18/2004,06:11,1127.75,1127.75,1127.75,1127.75,75,0,75.00
06/18/2004,06:12,1127.75,1127.75,1127.75,1127.75,18,0,18.00
06/18/2004,06:13,1127.75,1127.75,1127.50,1127.75,4,57,61.00
06/18/2004,06:14,1127.75,1127.75,1127.75,1127.75,53,0,53.00
06/18/2004,06:15,1127.75,1127.75,1127.75,1127.75,1,0,1.00
06/18/2004,06:16,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,06:17,1128.00,1128.00,1127.75,1127.75,1,22,23.00
06/18/2004,06:18,1127.75,1127.75,1127.75,1127.75,0,2,2.00
06/18/2004,06:19,1128.00,1128.00,1128.00,1128.00,1,0,1.00
06/18/2004,06:20,1127.75,1127.75,1127.75,1127.75,0,1,1.00
06/18/2004,06:21,1128.00,1128.00,1127.75,1127.75,2,31,33.00
06/18/2004,06:22,1127.75,1127.75,1127.75,1127.75,0,15,15.00
06/18/2004,06:23,1128.00,1128.00,1127.75,1127.75,2,4,6.00
06/18/2004,06:24,1127.75,1128.00,1127.75,1128.00,12,16,28.00
06/18/2004,06:25,1127.75,1128.00,1127.75,1127.75,1,3,4.00
06/18/2004,06:26,1128.00,1128.00,1127.75,1127.75,1,1,2.00
06/18/2004,06:27,1128.00,1128.00,1128.00,1128.00,118,0,118.00
06/18/2004,06:28,1128.00,1128.00,1128.00,1128.00,14,0,14.00
06/18/2004,06:29,1128.00,1128.25,1128.00,1128.25,44,0,44.00
06/18/2004,06:30,1128.25,1128.50,1128.25,1128.50,216,35,251.00
06/18/2004,06:31,1128.50,1128.50,1128.50,1128.50,2,0,2.00
06/18/2004,06:32,1128.25,1128.25,1128.00,1128.25,3,54,57.00
06/18/2004,06:33,1128.25,1128.25,1128.00,1128.00,1,40,41.00
06/18/2004,06:34,1128.00,1128.00,1128.00,1128.00,0,1,1.00
06/18/2004,06:35,1128.25,1128.25,1128.00,1128.00,3,2,5.00
06/18/2004,06:36,1128.00,1128.00,1128.00,1128.00,0,2,2.00
06/18/2004,06:37,1128.25,1128.25,1128.25,1128.25,106,0,106.00
06/18/2004,06:38,1128.25,1128.50,1128.25,1128.50,14,0,14.00
06/18/2004,06:39,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/18/2004,06:40,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/18/2004,06:41,1128.50,1128.50,1128.50,1128.50,172,0,172.00
06/18/2004,06:42,1128.50,1128.75,1128.50,1128.50,48,123,171.00
06/18/2004,06:43,1128.25,1128.50,1128.25,1128.25,29,12,41.00
06/18/2004,06:44,1128.50,1128.50,1128.50,1128.50,7,0,7.00
06/18/2004,06:45,1128.50,1128.50,1128.50,1128.50,103,0,103.00
06/18/2004,06:46,1128.25,1128.50,1128.25,1128.50,62,15,77.00
06/18/2004,06:47,1128.50,1128.50,1128.50,1128.50,24,0,24.00
06/18/2004,06:48,1128.50,1128.50,1128.50,1128.50,34,0,34.00
06/18/2004,06:49,1128.50,1128.50,1128.50,1128.50,4,0,4.00
06/18/2004,06:50,1128.25,1128.25,1128.25,1128.25,0,5,5.00
06/18/2004,06:51,1128.25,1128.50,1128.25,1128.25,1,136,137.00
06/18/2004,06:52,1128.25,1128.25,1128.25,1128.25,0,54,54.00
06/18/2004,06:54,1128.50,1128.50,1128.50,1128.50,7,0,7.00
06/18/2004,06:55,1128.25,1128.25,1128.25,1128.25,0,18,18.00
06/18/2004,06:57,1128.50,1128.50,1128.50,1128.50,11,0,11.00
06/18/2004,06:58,1128.50,1128.50,1128.50,1128.50,10,0,10.00
06/18/2004,07:00,1128.25,1128.50,1128.25,1128.50,2,4,6.00
06/18/2004,07:01,1128.50,1128.50,1128.25,1128.25,3,10,13.00
06/18/2004,07:02,1128.50,1128.50,1128.50,1128.50,6,0,6.00
06/18/2004,07:03,1128.25,1128.50,1128.25,1128.25,3,6,9.00
06/18/2004,07:04,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/18/2004,07:05,1128.50,1128.50,1128.50,1128.50,35,0,35.00
06/18/2004,07:06,1128.50,1128.50,1128.50,1128.50,140,0,140.00
06/18/2004,07:07,1128.50,1128.50,1128.50,1128.50,256,0,256.00
06/18/2004,07:08,1128.50,1128.50,1128.25,1128.50,144,15,159.00
06/18/2004,07:09,1128.50,1128.50,1128.25,1128.25,22,3,25.00
06/18/2004,07:10,1128.50,1128.50,1128.50,1128.50,114,0,114.00
06/18/2004,07:11,1128.50,1128.50,1128.50,1128.50,53,0,53.00
06/18/2004,07:13,1128.50,1128.50,1128.25,1128.25,50,200,250.00
06/18/2004,07:14,1128.25,1128.50,1128.25,1128.50,1,2,3.00
06/18/2004,07:15,1128.25,1128.50,1128.25,1128.50,51,2,53.00
06/18/2004,07:16,1128.50,1128.50,1128.25,1128.25,26,1,27.00
06/18/2004,07:17,1128.25,1128.25,1128.25,1128.25,0,73,73.00
06/18/2004,07:18,1128.25,1128.25,1128.25,1128.25,0,61,61.00
06/18/2004,07:19,1128.50,1128.50,1128.50,1128.50,2,0,2.00
06/18/2004,07:20,1128.25,1128.50,1128.25,1128.50,105,8,113.00
06/18/2004,07:21,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/18/2004,07:22,1128.50,1128.50,1128.50,1128.50,25,0,25.00
06/18/2004,07:23,1128.50,1128.50,1128.25,1128.50,35,1,36.00
06/18/2004,07:24,1128.50,1128.50,1128.50,1128.50,259,0,259.00
06/18/2004,07:25,1128.50,1128.75,1128.50,1128.75,8,1,9.00
06/18/2004,07:26,1128.75,1129.00,1128.50,1129.00,243,10,253.00
06/18/2004,07:27,1129.00,1129.00,1128.75,1129.00,38,7,45.00
06/18/2004,07:28,1129.00,1129.00,1129.00,1129.00,67,0,67.00
06/18/2004,07:29,1129.00,1129.50,1129.00,1129.25,342,32,374.00
06/18/2004,07:30,1129.25,1129.50,1129.25,1129.50,156,144,300.00
06/18/2004,07:31,1129.75,1129.75,1129.25,1129.50,184,135,319.00
06/18/2004,07:32,1129.50,1129.75,1129.50,1129.50,9,114,123.00
06/18/2004,07:33,1129.50,1129.50,1129.25,1129.25,0,61,61.00
06/18/2004,07:34,1129.50,1129.75,1129.50,1129.50,252,1,253.00
06/18/2004,07:35,1129.50,1129.50,1129.25,1129.50,26,9,35.00
06/18/2004,07:36,1129.50,1129.75,1129.50,1129.50,12,1,13.00
06/18/2004,07:37,1129.75,1129.75,1129.50,1129.50,56,12,68.00
06/18/2004,07:38,1129.50,1129.75,1129.50,1129.75,21,1,22.00
06/18/2004,07:39,1129.75,1129.75,1129.75,1129.75,56,0,56.00
06/18/2004,07:40,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/18/2004,07:41,1129.75,1129.75,1129.50,1129.75,196,18,214.00
06/18/2004,07:42,1129.50,1129.75,1129.50,1129.75,11,7,18.00
06/18/2004,07:43,1129.75,1129.75,1129.50,1129.50,16,55,71.00
06/18/2004,07:44,1129.50,1129.50,1129.50,1129.50,0,4,4.00
06/18/2004,07:45,1129.50,1129.75,1129.50,1129.75,5,16,21.00
06/18/2004,07:46,1129.50,1129.50,1129.50,1129.50,0,2,2.00
06/18/2004,07:47,1129.50,1129.75,1129.50,1129.75,160,11,171.00
06/18/2004,07:48,1129.75,1130.00,1129.75,1130.00,660,0,660.00
06/18/2004,07:49,1130.00,1130.25,1130.00,1130.25,663,0,663.00
06/18/2004,07:50,1130.25,1130.50,1130.00,1130.00,139,759,898.00
06/18/2004,07:51,1130.00,1130.25,1130.00,1130.00,3,67,70.00
06/18/2004,07:52,1130.00,1130.25,1130.00,1130.25,2,7,9.00
06/18/2004,07:53,1130.25,1130.25,1130.25,1130.25,267,0,267.00
06/18/2004,07:54,1130.00,1130.25,1130.00,1130.25,224,26,250.00
06/18/2004,07:55,1130.00,1130.25,1130.00,1130.00,200,57,257.00
06/18/2004,07:56,1130.25,1130.25,1130.00,1130.00,210,1,211.00
06/18/2004,07:57,1130.00,1130.25,1130.00,1130.25,258,7,265.00
06/18/2004,07:58,1130.00,1130.25,1130.00,1130.00,103,19,122.00
06/18/2004,07:59,1130.00,1130.25,1130.00,1130.00,28,282,310.00
06/18/2004,08:00,1130.00,1130.25,1129.75,1130.00,23,300,323.00
06/18/2004,08:01,1129.75,1130.50,1129.75,1130.25,1033,392,1425.00
06/18/2004,08:02,1130.25,1130.50,1130.00,1130.00,105,460,565.00
06/18/2004,08:03,1130.00,1130.25,1130.00,1130.00,10,39,49.00
06/18/2004,08:04,1130.00,1130.25,1130.00,1130.00,21,312,333.00
06/18/2004,08:05,1130.00,1130.00,1129.75,1130.00,83,700,783.00
06/18/2004,08:06,1129.75,1130.00,1129.75,1130.00,11,1,12.00
06/18/2004,08:07,1130.00,1130.00,1129.50,1129.75,123,306,429.00
06/18/2004,08:08,1129.75,1130.00,1129.75,1129.75,58,115,173.00
06/18/2004,08:09,1129.75,1130.00,1129.75,1130.00,187,14,201.00
06/18/2004,08:10,1130.00,1130.00,1129.75,1130.00,6,30,36.00
06/18/2004,08:11,1130.00,1130.00,1129.75,1130.00,7,30,37.00
06/18/2004,08:12,1130.00,1130.00,1129.50,1129.50,27,129,156.00
06/18/2004,08:13,1129.50,1129.75,1129.50,1129.50,56,206,262.00
06/18/2004,08:14,1129.50,1129.75,1129.50,1129.75,37,8,45.00
06/18/2004,08:15,1129.50,1129.75,1129.50,1129.75,239,1,240.00
06/18/2004,08:16,1129.75,1130.00,1129.50,1129.50,143,22,165.00
06/18/2004,08:17,1129.50,1129.75,1129.50,1129.75,108,205,313.00
06/18/2004,08:18,1129.75,1129.75,1129.50,1129.75,141,14,155.00
06/18/2004,08:19,1129.75,1129.75,1129.50,1129.50,7,34,41.00
06/18/2004,08:20,1129.75,1130.00,1129.50,1130.00,126,58,184.00
06/18/2004,08:21,1130.00,1130.25,1130.00,1130.25,156,4,160.00
06/18/2004,08:22,1130.00,1130.25,1130.00,1130.00,43,75,118.00
06/18/2004,08:23,1130.00,1130.25,1129.75,1130.25,206,65,271.00
06/18/2004,08:24,1130.00,1130.25,1130.00,1130.25,18,2,20.00
06/18/2004,08:25,1130.00,1130.25,1130.00,1130.00,13,441,454.00
06/18/2004,08:26,1130.00,1130.00,1129.75,1130.00,231,57,288.00
06/18/2004,08:27,1130.00,1130.00,1129.75,1129.75,26,135,161.00
06/18/2004,08:28,1130.00,1130.00,1129.75,1130.00,71,140,211.00
06/18/2004,08:29,1130.00,1130.00,1129.75,1129.75,90,7,97.00
06/18/2004,08:30,1129.75,1130.00,1129.25,1129.50,640,934,1574.00
06/18/2004,08:31,1129.50,1130.00,1129.50,1129.75,3207,2111,5318.00
06/18/2004,08:32,1130.00,1130.25,1129.50,1129.75,2781,2000,4781.00
06/18/2004,08:33,1129.75,1129.75,1129.50,1129.75,393,858,1251.00
06/18/2004,08:34,1129.75,1130.00,1129.50,1130.00,1532,221,1753.00
06/18/2004,08:35,1129.75,1130.00,1129.50,1129.75,365,340,705.00
06/18/2004,08:36,1130.00,1130.50,1130.00,1130.00,2647,1189,3836.00
06/18/2004,08:37,1130.00,1130.25,1129.75,1129.75,1569,3310,4879.00
06/18/2004,08:38,1129.75,1130.25,1129.50,1130.00,1275,1524,2799.00
06/18/2004,08:39,1130.00,1130.25,1129.75,1130.00,880,1131,2011.00
06/18/2004,08:40,1130.00,1130.50,1129.75,1130.25,2247,330,2577.00
06/18/2004,08:41,1130.25,1130.50,1130.00,1130.50,2004,215,2219.00
06/18/2004,08:42,1130.25,1130.75,1130.25,1130.50,713,197,910.00
06/18/2004,08:43,1130.75,1131.00,1130.50,1130.75,1742,427,2169.00
06/18/2004,08:44,1131.00,1131.00,1130.50,1130.75,1293,1338,2631.00
06/18/2004,08:45,1130.75,1131.00,1130.50,1130.75,2100,631,2731.00
06/18/2004,08:46,1130.75,1131.25,1130.50,1131.00,1495,914,2409.00
06/18/2004,08:47,1131.00,1131.75,1131.00,1131.50,3052,1609,4661.00
06/18/2004,08:48,1131.50,1131.75,1131.00,1131.00,1760,1605,3365.00
06/18/2004,08:49,1131.25,1131.75,1131.00,1131.50,1284,1198,2482.00
06/18/2004,08:50,1131.25,1132.75,1131.25,1132.50,4428,1633,6061.00
06/18/2004,08:51,1132.50,1132.75,1132.25,1132.50,3019,838,3857.00
06/18/2004,08:52,1132.75,1133.50,1132.75,1133.00,4115,3119,7234.00
06/18/2004,08:53,1133.00,1133.25,1132.75,1132.75,880,1219,2099.00
06/18/2004,08:54,1132.75,1133.00,1132.50,1133.00,809,1447,2256.00
06/18/2004,08:55,1132.75,1133.00,1132.75,1133.00,1402,199,1601.00
06/18/2004,08:56,1133.00,1133.25,1132.75,1133.00,481,870,1351.00
06/18/2004,08:57,1133.00,1133.00,1132.75,1132.75,126,773,899.00
06/18/2004,08:58,1132.75,1133.00,1132.50,1132.75,844,664,1508.00
06/18/2004,08:59,1132.75,1133.00,1132.50,1133.00,582,829,1411.00
06/18/2004,09:00,1133.00,1133.00,1132.50,1132.50,376,437,813.00
06/18/2004,09:01,1132.50,1133.50,1132.50,1133.50,2181,198,2379.00
06/18/2004,09:02,1133.50,1133.75,1133.00,1133.50,2925,1708,4633.00
06/18/2004,09:03,1133.50,1134.25,1133.25,1134.25,4551,1690,6241.00
06/18/2004,09:04,1134.00,1135.25,1134.00,1134.50,5719,2376,8095.00
06/18/2004,09:05,1134.75,1135.00,1134.50,1134.75,1496,654,2150.00
06/18/2004,09:06,1134.75,1135.25,1134.50,1135.00,3432,1441,4873.00
06/18/2004,09:07,1135.00,1136.50,1134.75,1136.50,7585,2888,10473.00
06/18/2004,09:08,1136.25,1137.00,1136.00,1136.25,3175,3390,6565.00
06/18/2004,09:09,1136.25,1136.50,1136.25,1136.50,1498,390,1888.00
06/18/2004,09:10,1136.25,1136.75,1136.00,1136.25,2669,2358,5027.00
06/18/2004,09:11,1136.50,1136.50,1136.00,1136.00,206,1281,1487.00
06/18/2004,09:12,1136.00,1136.25,1135.75,1135.75,753,1472,2225.00
06/18/2004,09:13,1135.75,1136.00,1135.75,1136.00,334,1971,2305.00
06/18/2004,09:14,1135.75,1136.25,1135.75,1136.25,1392,419,1811.00
06/18/2004,09:15,1136.00,1136.50,1136.00,1136.50,1827,281,2108.00
06/18/2004,09:16,1136.25,1136.50,1136.00,1136.50,1234,775,2009.00
06/18/2004,09:17,1136.50,1137.50,1136.50,1137.25,5347,1615,6962.00
06/18/2004,09:18,1137.25,1137.25,1137.00,1137.00,864,857,1721.00
06/18/2004,09:19,1137.25,1137.25,1136.75,1137.00,913,1319,2232.00
06/18/2004,09:20,1137.00,1137.50,1136.75,1137.25,1457,695,2152.00
06/18/2004,09:21,1137.25,1137.75,1137.25,1137.75,2389,922,3311.00
06/18/2004,09:22,1137.75,1137.75,1137.00,1137.25,384,1321,1705.00
06/18/2004,09:23,1137.00,1137.25,1136.75,1136.75,107,2328,2435.00
06/18/2004,09:24,1136.75,1137.00,1136.50,1136.50,149,1551,1700.00
06/18/2004,09:25,1136.50,1137.00,1136.50,1136.75,700,520,1220.00
06/18/2004,09:26,1136.75,1137.00,1136.75,1136.75,223,213,436.00
06/18/2004,09:27,1136.75,1137.00,1136.75,1137.00,332,203,535.00
06/18/2004,09:28,1137.00,1137.50,1136.75,1137.25,1793,794,2587.00
06/18/2004,09:29,1137.25,1137.50,1137.00,1137.00,456,439,895.00
06/18/2004,09:30,1137.00,1138.50,1137.00,1138.50,6589,186,6775.00
06/18/2004,09:31,1138.50,1139.50,1137.75,1139.25,7013,3402,10415.00
06/18/2004,09:32,1139.00,1139.25,1138.75,1139.00,1123,3013,4136.00
06/18/2004,09:33,1138.75,1139.25,1138.75,1138.75,2337,2026,4363.00
06/18/2004,09:34,1139.00,1139.00,1138.50,1138.75,2985,1293,4278.00
06/18/2004,09:35,1138.75,1138.75,1138.50,1138.50,691,362,1053.00
06/18/2004,09:36,1138.50,1138.75,1138.25,1138.50,105,2085,2190.00
06/18/2004,09:37,1138.50,1138.75,1138.25,1138.25,25,959,984.00
06/18/2004,09:38,1138.25,1138.50,1138.25,1138.50,789,1128,1917.00
06/18/2004,09:39,1138.25,1138.50,1138.25,1138.25,37,424,461.00
06/18/2004,09:40,1138.25,1138.50,1138.00,1138.00,61,771,832.00
06/18/2004,09:41,1138.00,1138.25,1138.00,1138.25,185,239,424.00
06/18/2004,09:42,1138.25,1138.25,1138.00,1138.00,85,447,532.00
06/18/2004,09:43,1138.00,1138.25,1137.75,1138.00,307,1960,2267.00
06/18/2004,09:44,1138.00,1138.00,1137.75,1137.75,198,278,476.00
06/18/2004,09:45,1138.00,1138.50,1137.75,1138.25,3064,562,3626.00
06/18/2004,09:46,1138.25,1139.00,1138.25,1138.25,2812,1445,4257.00
06/18/2004,09:47,1138.50,1138.75,1138.25,1138.25,824,312,1136.00
06/18/2004,09:48,1138.25,1138.50,1137.75,1138.00,172,2437,2609.00
06/18/2004,09:49,1138.00,1138.25,1137.75,1138.25,1016,192,1208.00
06/18/2004,09:50,1138.25,1138.25,1138.00,1138.00,141,739,880.00
06/18/2004,09:51,1138.00,1138.25,1138.00,1138.00,137,165,302.00
06/18/2004,09:52,1138.00,1138.25,1138.00,1138.00,113,528,641.00
06/18/2004,09:53,1138.00,1138.25,1137.75,1138.00,195,440,635.00
06/18/2004,09:54,1138.00,1138.50,1138.00,1138.25,964,381,1345.00
06/18/2004,09:55,1138.25,1138.25,1138.00,1138.00,791,367,1158.00
06/18/2004,09:56,1138.25,1138.25,1137.75,1138.00,225,648,873.00
06/18/2004,09:57,1138.00,1138.25,1137.75,1138.00,375,50,425.00
06/18/2004,09:58,1138.00,1138.25,1137.75,1138.00,5,406,411.00
06/18/2004,09:59,1137.75,1138.00,1137.75,1137.75,56,593,649.00
06/18/2004,10:00,1137.75,1138.00,1137.50,1137.75,212,918,1130.00
06/18/2004,10:01,1137.50,1138.50,1137.50,1138.25,2646,309,2955.00
06/18/2004,10:02,1138.25,1138.50,1138.00,1138.00,252,902,1154.00
06/18/2004,10:03,1138.00,1138.00,1137.75,1137.75,619,164,783.00
06/18/2004,10:04,1137.75,1138.25,1137.75,1138.00,716,463,1179.00
06/18/2004,10:05,1138.00,1138.25,1138.00,1138.00,1235,965,2200.00
06/18/2004,10:06,1138.00,1138.25,1138.00,1138.00,231,96,327.00
06/18/2004,10:07,1138.00,1138.50,1138.00,1138.50,2608,208,2816.00
06/18/2004,10:08,1138.25,1138.50,1138.00,1138.00,167,655,822.00
06/18/2004,10:09,1138.25,1138.25,1138.00,1138.00,84,871,955.00
06/18/2004,10:10,1138.00,1138.00,1137.75,1137.75,103,525,628.00
06/18/2004,10:11,1137.75,1138.25,1137.75,1138.00,255,169,424.00
06/18/2004,10:12,1138.00,1138.00,1137.75,1137.75,20,311,331.00
06/18/2004,10:13,1138.00,1138.00,1137.50,1137.75,772,681,1453.00
06/18/2004,10:14,1137.75,1137.75,1137.25,1137.50,454,1474,1928.00
06/18/2004,10:15,1137.75,1137.75,1137.50,1137.50,30,558,588.00
06/18/2004,10:16,1137.50,1137.75,1137.25,1137.25,318,1504,1822.00
06/18/2004,10:17,1137.25,1137.50,1137.25,1137.25,174,983,1157.00
06/18/2004,10:18,1137.25,1137.50,1137.00,1137.00,308,1078,1386.00
06/18/2004,10:19,1137.00,1137.50,1137.00,1137.50,1273,360,1633.00
06/18/2004,10:20,1137.25,1137.50,1137.25,1137.50,623,271,894.00
06/18/2004,10:21,1137.25,1137.50,1137.25,1137.25,256,199,455.00
06/18/2004,10:22,1137.25,1137.50,1137.25,1137.50,65,193,258.00
06/18/2004,10:23,1137.50,1137.75,1137.25,1137.50,1135,288,1423.00
06/18/2004,10:24,1137.75,1137.75,1137.50,1137.75,479,42,521.00
06/18/2004,10:25,1137.75,1137.75,1137.25,1137.25,160,1254,1414.00
06/18/2004,10:26,1137.25,1137.50,1137.25,1137.50,219,54,273.00
06/18/2004,10:27,1137.50,1137.50,1137.25,1137.50,427,9,436.00
06/18/2004,10:28,1137.25,1137.75,1137.25,1137.50,719,169,888.00
06/18/2004,10:29,1137.50,1137.50,1137.25,1137.50,486,35,521.00
06/18/2004,10:30,1137.50,1137.50,1137.25,1137.50,76,7,83.00
06/18/2004,10:31,1137.50,1137.50,1137.25,1137.25,80,9,89.00
06/18/2004,10:32,1137.25,1137.75,1137.25,1137.50,1025,67,1092.00
06/18/2004,10:33,1137.75,1137.75,1137.25,1137.50,47,176,223.00
06/18/2004,10:34,1137.50,1137.50,1137.25,1137.50,287,25,312.00
06/18/2004,10:35,1137.25,1137.50,1137.25,1137.25,64,50,114.00
06/18/2004,10:36,1137.50,1138.00,1137.50,1138.00,1783,146,1929.00
06/18/2004,10:37,1138.00,1138.25,1137.75,1138.00,641,242,883.00
06/18/2004,10:38,1138.00,1138.25,1138.00,1138.00,30,236,266.00
06/18/2004,10:39,1138.00,1138.00,1137.75,1137.75,94,367,461.00
06/18/2004,10:40,1138.00,1138.25,1137.75,1138.00,575,97,672.00
06/18/2004,10:41,1138.00,1138.25,1138.00,1138.00,89,130,219.00
06/18/2004,10:42,1138.25,1138.25,1137.75,1137.75,316,800,1116.00
06/18/2004,10:43,1137.75,1138.00,1137.75,1138.00,53,20,73.00
06/18/2004,10:44,1138.00,1138.00,1137.50,1137.50,215,1296,1511.00
06/18/2004,10:45,1137.50,1137.50,1137.25,1137.25,14,485,499.00
06/18/2004,10:46,1137.25,1137.50,1137.25,1137.25,33,56,89.00
06/18/2004,10:47,1137.50,1137.50,1137.25,1137.50,70,73,143.00
06/18/2004,10:48,1137.50,1137.50,1137.25,1137.50,36,14,50.00
06/18/2004,10:49,1137.25,1137.50,1137.25,1137.50,17,5,22.00
06/18/2004,10:50,1137.50,1137.50,1137.25,1137.25,24,92,116.00
06/18/2004,10:51,1137.50,1137.50,1137.00,1137.25,333,884,1217.00
06/18/2004,10:52,1137.25,1137.75,1137.25,1137.75,715,232,947.00
06/18/2004,10:53,1137.75,1138.00,1137.50,1137.50,537,217,754.00
06/18/2004,10:54,1137.50,1137.50,1137.25,1137.25,31,616,647.00
06/18/2004,10:55,1137.25,1137.50,1137.00,1137.50,280,274,554.00
06/18/2004,10:56,1137.50,1137.50,1137.25,1137.50,79,35,114.00
06/18/2004,10:57,1137.50,1137.50,1137.00,1137.25,77,268,345.00
06/18/2004,10:58,1137.00,1137.25,1137.00,1137.00,50,122,172.00
06/18/2004,10:59,1137.00,1137.25,1137.00,1137.00,48,8,56.00
06/18/2004,11:00,1137.25,1137.25,1137.00,1137.25,45,14,59.00
06/18/2004,11:01,1137.00,1137.25,1137.00,1137.25,547,51,598.00
06/18/2004,11:02,1137.25,1137.25,1137.00,1137.00,68,111,179.00
06/18/2004,11:03,1137.25,1137.25,1137.00,1137.00,44,91,135.00
06/18/2004,11:04,1137.00,1137.25,1137.00,1137.00,12,139,151.00
06/18/2004,11:05,1137.00,1137.25,1136.75,1136.75,20,2618,2638.00
06/18/2004,11:06,1136.75,1137.00,1136.75,1136.75,44,1752,1796.00
06/18/2004,11:07,1136.75,1137.00,1136.00,1136.25,214,3616,3830.00
06/18/2004,11:08,1136.25,1136.25,1135.50,1135.50,466,2018,2484.00
06/18/2004,11:09,1135.75,1136.00,1135.50,1136.00,983,171,1154.00
06/18/2004,11:10,1136.00,1136.00,1135.75,1136.00,1271,36,1307.00
06/18/2004,11:11,1136.00,1136.25,1135.75,1136.25,1289,47,1336.00
06/18/2004,11:12,1136.00,1136.25,1136.00,1136.25,133,31,164.00
06/18/2004,11:13,1136.25,1136.50,1136.00,1136.50,752,16,768.00
06/18/2004,11:14,1136.50,1136.50,1136.25,1136.25,90,14,104.00
06/18/2004,11:15,1136.50,1136.50,1136.25,1136.25,115,63,178.00
06/18/2004,11:16,1136.50,1136.50,1136.25,1136.50,33,27,60.00
06/18/2004,11:17,1136.25,1136.50,1136.25,1136.50,1205,25,1230.00
06/18/2004,11:18,1136.50,1136.75,1136.50,1136.50,302,14,316.00
06/18/2004,11:19,1136.75,1136.75,1136.25,1136.50,102,354,456.00
06/18/2004,11:20,1136.50,1136.50,1136.25,1136.25,16,10,26.00
06/18/2004,11:21,1136.50,1136.50,1136.25,1136.50,27,57,84.00
06/18/2004,11:22,1136.50,1136.50,1136.25,1136.25,38,16,54.00
06/18/2004,11:23,1136.25,1136.50,1136.00,1136.25,59,274,333.00
06/18/2004,11:24,1136.00,1136.75,1136.00,1136.50,1154,210,1364.00
06/18/2004,11:25,1136.50,1136.75,1136.50,1136.50,34,148,182.00
06/18/2004,11:26,1136.75,1136.75,1136.50,1136.75,775,2,777.00
06/18/2004,11:27,1136.75,1137.00,1136.50,1136.50,106,506,612.00
06/18/2004,11:28,1136.50,1136.75,1136.50,1136.75,29,3,32.00
06/18/2004,11:29,1136.75,1136.75,1136.25,1136.25,7,521,528.00
06/18/2004,11:30,1136.50,1136.75,1136.25,1136.75,232,9,241.00
06/18/2004,11:31,1136.75,1136.75,1136.50,1136.75,20,32,52.00
06/18/2004,11:32,1136.50,1136.75,1136.50,1136.75,480,24,504.00
06/18/2004,11:33,1136.50,1136.75,1136.50,1136.75,71,119,190.00
06/18/2004,11:34,1136.75,1137.00,1136.50,1136.75,844,168,1012.00
06/18/2004,11:35,1137.00,1137.00,1136.75,1137.00,136,36,172.00
06/18/2004,11:36,1136.75,1137.00,1136.75,1137.00,9,17,26.00
06/18/2004,11:37,1136.75,1137.00,1136.75,1137.00,25,15,40.00
06/18/2004,11:38,1136.75,1137.00,1136.75,1137.00,75,19,94.00
06/18/2004,11:39,1136.75,1137.00,1136.75,1136.75,2,13,15.00
06/18/2004,11:40,1136.75,1137.00,1136.50,1136.75,141,1024,1165.00
06/18/2004,11:41,1136.75,1137.00,1136.50,1137.00,368,168,536.00
06/18/2004,11:42,1136.75,1137.00,1136.75,1136.75,13,174,187.00
06/18/2004,11:43,1136.75,1137.00,1136.50,1136.75,10,285,295.00
06/18/2004,11:44,1136.50,1136.75,1136.50,1136.50,58,419,477.00
06/18/2004,11:45,1136.50,1136.50,1136.25,1136.25,9,339,348.00
06/18/2004,11:46,1136.25,1136.75,1136.25,1136.50,243,110,353.00
06/18/2004,11:47,1136.25,1136.50,1136.25,1136.25,27,542,569.00
06/18/2004,11:48,1136.25,1136.50,1136.25,1136.50,11,20,31.00
06/18/2004,11:49,1136.50,1136.50,1136.25,1136.25,488,3,491.00
06/18/2004,11:50,1136.25,1136.50,1136.00,1136.25,256,276,532.00
06/18/2004,11:51,1136.25,1136.50,1136.25,1136.25,66,205,271.00
06/18/2004,11:52,1136.25,1136.50,1136.00,1136.50,854,621,1475.00
06/18/2004,11:53,1136.25,1136.50,1136.00,1136.25,19,290,309.00
06/18/2004,11:54,1136.25,1136.25,1135.75,1136.00,265,765,1030.00
06/18/2004,11:55,1136.00,1136.25,1136.00,1136.00,453,304,757.00
06/18/2004,11:56,1136.00,1136.00,1135.75,1136.00,22,177,199.00
06/18/2004,11:57,1135.75,1136.00,1135.75,1136.00,139,28,167.00
06/18/2004,11:58,1136.00,1136.25,1135.75,1136.00,290,12,302.00
06/18/2004,11:59,1136.00,1136.25,1136.00,1136.00,12,42,54.00
06/18/2004,12:00,1136.00,1136.00,1135.75,1135.75,182,122,304.00
06/18/2004,12:01,1136.00,1136.25,1136.00,1136.00,217,155,372.00
06/18/2004,12:02,1135.75,1136.00,1135.75,1136.00,278,122,400.00
06/18/2004,12:03,1136.00,1136.25,1135.75,1136.00,123,10,133.00
06/18/2004,12:04,1136.00,1136.25,1136.00,1136.00,239,58,297.00
06/18/2004,12:05,1136.25,1136.25,1136.00,1136.25,43,136,179.00
06/18/2004,12:06,1136.25,1136.25,1136.00,1136.00,40,12,52.00
06/18/2004,12:07,1136.00,1136.25,1136.00,1136.25,109,17,126.00
06/18/2004,12:08,1136.25,1136.25,1136.00,1136.25,20,12,32.00
06/18/2004,12:09,1136.00,1136.25,1136.00,1136.00,9,105,114.00
06/18/2004,12:10,1136.00,1136.50,1136.00,1136.50,481,68,549.00
06/18/2004,12:11,1136.50,1137.00,1136.50,1136.75,1718,111,1829.00
06/18/2004,12:12,1136.75,1137.25,1136.75,1136.75,993,796,1789.00
06/18/2004,12:13,1136.75,1137.00,1136.00,1136.00,496,1212,1708.00
06/18/2004,12:14,1136.00,1136.25,1135.75,1135.75,364,1009,1373.00
06/18/2004,12:15,1135.75,1136.00,1135.50,1135.75,433,516,949.00
06/18/2004,12:16,1136.00,1137.00,1135.50,1136.75,2166,729,2895.00
06/18/2004,12:17,1136.50,1137.00,1136.50,1136.75,760,284,1044.00
06/18/2004,12:18,1136.50,1137.50,1136.50,1137.50,1490,180,1670.00
06/18/2004,12:19,1137.25,1137.50,1137.25,1137.25,306,30,336.00
06/18/2004,12:20,1137.50,1137.50,1137.25,1137.25,281,28,309.00
06/18/2004,12:21,1137.50,1137.50,1137.25,1137.50,441,106,547.00
06/18/2004,12:22,1137.50,1137.75,1137.25,1137.50,654,479,1133.00
06/18/2004,12:23,1137.25,1137.50,1137.25,1137.25,270,29,299.00
06/18/2004,12:24,1137.50,1137.75,1137.25,1137.50,266,93,359.00
06/18/2004,12:25,1137.50,1137.50,1137.25,1137.25,16,28,44.00
06/18/2004,12:26,1137.25,1137.50,1137.00,1137.00,12,668,680.00
06/18/2004,12:27,1137.00,1137.00,1136.50,1136.50,374,720,1094.00
06/18/2004,12:28,1136.50,1136.75,1136.25,1136.50,103,229,332.00
06/18/2004,12:29,1136.50,1136.75,1136.25,1136.25,153,176,329.00
06/18/2004,12:30,1136.25,1136.50,1136.25,1136.25,126,33,159.00
06/18/2004,12:31,1136.50,1136.50,1136.25,1136.25,28,63,91.00
06/18/2004,12:32,1136.25,1136.50,1136.00,1136.00,19,528,547.00
06/18/2004,12:33,1136.00,1136.25,1136.00,1136.25,298,43,341.00
06/18/2004,12:34,1136.25,1136.25,1136.00,1136.00,196,2,198.00
06/18/2004,12:35,1136.25,1136.50,1136.00,1136.50,66,24,90.00
06/18/2004,12:36,1136.25,1136.50,1136.25,1136.50,14,7,21.00
06/18/2004,12:37,1136.50,1136.75,1136.25,1136.75,955,26,981.00
06/18/2004,12:38,1136.75,1137.00,1136.75,1137.00,662,25,687.00
06/18/2004,12:39,1137.00,1137.25,1136.75,1137.00,223,26,249.00
06/18/2004,12:40,1137.00,1137.25,1136.75,1136.75,12,268,280.00
06/18/2004,12:41,1137.00,1137.00,1136.50,1136.75,72,259,331.00
06/18/2004,12:42,1136.75,1136.75,1136.50,1136.50,83,422,505.00
06/18/2004,12:43,1136.50,1136.75,1136.50,1136.75,80,6,86.00
06/18/2004,12:44,1136.75,1136.75,1136.75,1136.75,4,0,4.00
06/18/2004,12:45,1136.75,1137.00,1136.75,1137.00,31,0,31.00
06/18/2004,12:46,1137.00,1137.00,1136.75,1137.00,16,62,78.00
06/18/2004,12:47,1136.75,1137.00,1136.75,1136.75,282,40,322.00
06/18/2004,12:48,1136.75,1137.00,1136.75,1137.00,30,17,47.00
06/18/2004,12:49,1137.00,1137.00,1136.75,1137.00,28,2,30.00
06/18/2004,12:50,1137.00,1137.25,1136.75,1137.00,252,11,263.00
06/18/2004,12:51,1137.00,1137.25,1137.00,1137.25,891,41,932.00
06/18/2004,12:52,1137.25,1137.25,1137.00,1137.25,27,16,43.00
06/18/2004,12:53,1137.25,1137.25,1137.00,1137.25,247,1,248.00
06/18/2004,12:54,1137.00,1137.25,1137.00,1137.25,33,94,127.00
06/18/2004,12:55,1137.00,1137.25,1136.75,1136.75,12,661,673.00
06/18/2004,12:56,1136.75,1136.75,1136.25,1136.25,52,962,1014.00
06/18/2004,12:57,1136.25,1136.50,1136.00,1136.25,321,490,811.00
06/18/2004,12:58,1136.25,1136.25,1136.00,1136.25,322,19,341.00
06/18/2004,12:59,1136.25,1136.50,1136.25,1136.25,6,322,328.00
06/18/2004,13:00,1136.25,1136.50,1136.25,1136.25,7,19,26.00
06/18/2004,13:01,1136.50,1136.50,1136.25,1136.50,52,28,80.00
06/18/2004,13:02,1136.50,1136.50,1136.25,1136.50,49,18,67.00
06/18/2004,13:03,1136.25,1136.50,1136.00,1136.00,41,263,304.00
06/18/2004,13:04,1136.00,1136.25,1136.00,1136.00,11,23,34.00
06/18/2004,13:05,1136.00,1136.25,1136.00,1136.00,90,16,106.00
06/18/2004,13:06,1136.00,1136.25,1136.00,1136.25,286,8,294.00
06/18/2004,13:07,1136.50,1136.50,1136.00,1136.00,56,41,97.00
06/18/2004,13:08,1136.00,1136.50,1136.00,1136.50,178,18,196.00
06/18/2004,13:09,1136.50,1136.50,1136.25,1136.50,18,5,23.00
06/18/2004,13:10,1136.50,1136.50,1136.25,1136.50,99,4,103.00
06/18/2004,13:11,1136.25,1136.75,1136.25,1136.50,400,82,482.00
06/18/2004,13:12,1136.75,1136.75,1136.50,1136.50,117,223,340.00
06/18/2004,13:13,1136.50,1136.75,1136.25,1136.25,11,196,207.00
06/18/2004,13:14,1136.50,1136.50,1136.25,1136.50,237,2,239.00
06/18/2004,13:15,1136.50,1136.75,1136.50,1136.50,20,21,41.00
06/18/2004,13:16,1136.50,1136.75,1136.50,1136.75,107,68,175.00
06/18/2004,13:17,1136.50,1136.75,1136.50,1136.50,5,2,7.00
06/18/2004,13:18,1136.75,1136.75,1136.50,1136.50,69,4,73.00
06/18/2004,13:19,1136.50,1136.75,1136.50,1136.50,335,238,573.00
06/18/2004,13:20,1136.50,1136.50,1136.50,1136.50,0,74,74.00
06/18/2004,13:21,1136.75,1136.75,1136.50,1136.50,14,77,91.00
06/18/2004,13:22,1136.50,1136.75,1136.50,1136.50,31,61,92.00
06/18/2004,13:23,1136.50,1136.75,1136.50,1136.50,14,51,65.00
06/18/2004,13:24,1136.50,1136.75,1136.50,1136.50,103,27,130.00
06/18/2004,13:25,1136.50,1137.00,1136.50,1136.75,773,80,853.00
06/18/2004,13:26,1136.75,1137.25,1136.75,1137.00,1208,176,1384.00
06/18/2004,13:27,1137.00,1137.50,1137.00,1137.25,1062,122,1184.00
06/18/2004,13:28,1137.50,1137.50,1137.25,1137.25,70,83,153.00
06/18/2004,13:29,1137.25,1137.50,1137.25,1137.50,42,54,96.00
06/18/2004,13:30,1137.25,1137.50,1137.25,1137.25,167,36,203.00
06/18/2004,13:31,1137.25,1137.50,1137.25,1137.50,78,83,161.00
06/18/2004,13:32,1137.50,1137.50,1137.00,1137.00,30,581,611.00
06/18/2004,13:33,1137.00,1137.00,1137.00,1137.00,0,382,382.00
06/18/2004,13:34,1137.00,1137.00,1136.25,1136.50,256,1461,1717.00
06/18/2004,13:35,1136.25,1136.50,1136.00,1136.25,156,1263,1419.00
06/18/2004,13:36,1136.00,1136.75,1136.00,1136.25,499,447,946.00
06/18/2004,13:37,1136.50,1136.50,1136.00,1136.25,5,235,240.00
06/18/2004,13:38,1136.00,1136.25,1136.00,1136.25,432,286,718.00
06/18/2004,13:39,1136.50,1136.50,1136.00,1136.00,10,225,235.00
06/18/2004,13:40,1136.25,1136.25,1135.50,1136.00,471,1634,2105.00
06/18/2004,13:41,1136.00,1136.25,1136.00,1136.25,100,111,211.00
06/18/2004,13:42,1136.00,1136.25,1135.75,1136.00,182,331,513.00
06/18/2004,13:43,1136.00,1136.25,1135.75,1136.00,152,363,515.00
06/18/2004,13:44,1136.00,1136.25,1135.75,1136.00,90,14,104.00
06/18/2004,13:45,1136.00,1136.25,1136.00,1136.00,8,165,173.00
06/18/2004,13:46,1136.25,1136.50,1136.00,1136.25,249,26,275.00
06/18/2004,13:47,1136.50,1136.50,1136.25,1136.25,9,284,293.00
06/18/2004,13:48,1136.00,1136.25,1136.00,1136.00,3,27,30.00
06/18/2004,13:49,1136.00,1136.25,1135.75,1136.00,104,371,475.00
06/18/2004,13:50,1136.00,1136.25,1135.75,1135.75,242,270,512.00
06/18/2004,13:51,1135.75,1136.00,1135.00,1135.25,241,2259,2500.00
06/18/2004,13:52,1135.25,1135.50,1132.00,1132.25,1626,9285,10911.00
06/18/2004,13:53,1132.50,1133.25,1132.00,1132.75,4458,4360,8818.00
06/18/2004,13:54,1132.75,1133.75,1132.75,1133.75,2150,879,3029.00
06/18/2004,13:55,1133.75,1134.25,1133.50,1134.00,1269,793,2062.00
06/18/2004,13:56,1133.75,1134.00,1133.00,1133.50,606,1442,2048.00
06/18/2004,13:57,1133.50,1133.75,1133.25,1133.25,440,636,1076.00
06/18/2004,13:58,1133.25,1133.75,1133.00,1133.50,406,434,840.00
06/18/2004,13:59,1133.50,1134.00,1133.50,1134.00,515,175,690.00
06/18/2004,14:00,1133.75,1134.00,1133.50,1133.75,529,467,996.00
06/18/2004,14:01,1134.00,1134.00,1133.75,1133.75,122,335,457.00
06/18/2004,14:02,1133.75,1134.25,1133.50,1133.75,494,539,1033.00
06/18/2004,14:03,1133.50,1133.75,1133.25,1133.50,375,951,1326.00
06/18/2004,14:04,1133.50,1133.75,1133.50,1133.50,11,58,69.00
06/18/2004,14:05,1133.50,1133.75,1133.25,1133.50,365,432,797.00
06/18/2004,14:06,1133.75,1133.75,1133.25,1133.50,35,542,577.00
06/18/2004,14:07,1133.50,1133.75,1133.50,1133.50,87,353,440.00
06/18/2004,14:08,1133.50,1133.75,1133.50,1133.75,32,382,414.00
06/18/2004,14:09,1133.75,1134.00,1133.75,1134.00,487,163,650.00
06/18/2004,14:10,1134.00,1134.25,1133.75,1133.75,1083,303,1386.00
06/18/2004,14:11,1134.00,1134.00,1133.75,1134.00,386,238,624.00
06/18/2004,14:12,1133.75,1134.00,1133.75,1133.75,97,102,199.00
06/18/2004,14:13,1133.75,1134.00,1133.50,1133.75,60,375,435.00
06/18/2004,14:14,1133.75,1133.75,1133.25,1133.50,203,962,1165.00
06/18/2004,14:15,1133.50,1133.75,1133.00,1133.50,428,476,904.00
06/18/2004,14:16,1133.50,1133.75,1133.50,1133.50,15,84,99.00
06/18/2004,14:17,1133.50,1134.00,1133.50,1133.50,217,346,563.00
06/18/2004,14:18,1133.50,1133.75,1133.25,1133.25,76,330,406.00
06/18/2004,14:19,1133.25,1133.75,1133.25,1133.75,271,40,311.00
06/18/2004,14:20,1133.75,1134.00,1133.75,1133.75,307,87,394.00
06/18/2004,14:21,1133.75,1134.00,1133.75,1134.00,37,21,58.00
06/18/2004,14:22,1134.00,1134.00,1133.75,1133.75,44,13,57.00
06/18/2004,14:23,1134.00,1134.00,1133.75,1134.00,131,253,384.00
06/18/2004,14:24,1133.75,1134.25,1133.75,1134.00,632,152,784.00
06/18/2004,14:25,1134.25,1134.75,1134.00,1134.75,2033,460,2493.00
06/18/2004,14:26,1134.75,1135.50,1134.75,1135.25,1896,544,2440.00
06/18/2004,14:27,1135.25,1135.50,1135.00,1135.00,700,527,1227.00
06/18/2004,14:28,1135.00,1135.25,1135.00,1135.25,417,187,604.00
06/18/2004,14:29,1135.00,1135.25,1134.50,1134.50,249,672,921.00
06/18/2004,14:30,1134.50,1134.75,1134.25,1134.50,232,895,1127.00
06/18/2004,14:31,1134.50,1134.75,1134.50,1134.50,75,23,98.00
06/18/2004,14:32,1134.50,1134.75,1134.50,1134.50,33,281,314.00
06/18/2004,14:33,1134.50,1134.75,1134.50,1134.50,7,458,465.00
06/18/2004,14:34,1134.50,1134.75,1134.00,1134.00,34,1097,1131.00
06/18/2004,14:35,1134.00,1134.25,1133.50,1133.75,273,1525,1798.00
06/18/2004,14:36,1133.75,1134.00,1133.75,1133.75,16,307,323.00
06/18/2004,14:37,1133.75,1134.25,1133.75,1134.25,361,38,399.00
06/18/2004,14:38,1134.25,1134.25,1133.75,1134.25,180,227,407.00
06/18/2004,14:39,1134.25,1134.75,1134.00,1134.75,915,58,973.00
06/18/2004,14:40,1134.75,1135.25,1134.75,1135.00,868,378,1246.00
06/18/2004,14:41,1134.75,1135.25,1134.75,1134.75,390,291,681.00
06/18/2004,14:42,1135.00,1135.50,1134.75,1135.25,867,94,961.00
06/18/2004,14:43,1135.25,1135.50,1134.75,1135.00,317,706,1023.00
06/18/2004,14:44,1135.00,1135.00,1134.75,1135.00,88,231,319.00
06/18/2004,14:45,1134.75,1135.25,1134.75,1135.25,956,65,1021.00
06/18/2004,14:46,1135.25,1135.50,1135.00,1135.00,63,952,1015.00
06/18/2004,14:47,1135.00,1135.25,1135.00,1135.00,321,319,640.00
06/18/2004,14:48,1135.00,1135.50,1134.75,1135.50,533,168,701.00
06/18/2004,14:49,1135.50,1136.00,1135.50,1136.00,2621,549,3170.00
06/18/2004,14:50,1136.00,1136.00,1135.50,1135.50,106,1364,1470.00
06/18/2004,14:51,1135.50,1135.75,1135.25,1135.25,152,211,363.00
06/18/2004,14:52,1135.25,1135.50,1135.00,1135.50,450,563,1013.00
06/18/2004,14:53,1135.25,1135.50,1135.25,1135.25,6,327,333.00
06/18/2004,14:54,1135.25,1135.25,1134.75,1134.75,171,518,689.00
06/18/2004,14:55,1134.75,1135.00,1134.75,1135.00,515,759,1274.00
06/18/2004,14:56,1135.00,1135.25,1134.75,1134.75,186,718,904.00
06/18/2004,14:57,1134.75,1135.00,1134.25,1134.75,53,1787,1840.00
06/18/2004,14:58,1134.50,1135.00,1134.50,1135.00,889,973,1862.00
06/18/2004,14:59,1134.75,1135.00,1134.25,1134.50,655,1717,2372.00
06/18/2004,15:00,1134.50,1134.75,1134.00,1134.25,1782,3132,4914.00
06/18/2004,15:01,1134.25,1134.50,1133.75,1134.25,2233,2217,4450.00
06/18/2004,15:02,1134.25,1134.75,1134.00,1134.50,1488,494,1982.00
06/18/2004,15:03,1134.25,1135.00,1134.25,1135.00,998,89,1087.00
06/18/2004,15:04,1134.75,1134.75,1134.50,1134.75,380,289,669.00
06/18/2004,15:05,1134.75,1134.75,1134.25,1134.25,94,666,760.00
06/18/2004,15:06,1134.50,1134.50,1134.00,1134.25,319,921,1240.00
06/18/2004,15:07,1134.00,1134.25,1133.75,1134.00,772,1005,1777.00
06/18/2004,15:08,1134.25,1134.50,1134.00,1134.25,1180,342,1522.00
06/18/2004,15:09,1134.25,1134.50,1134.25,1134.50,431,242,673.00
06/18/2004,15:10,1134.50,1134.50,1134.25,1134.25,43,525,568.00
06/18/2004,15:11,1134.25,1134.50,1133.75,1133.75,185,1589,1774.00
06/18/2004,15:12,1134.00,1134.25,1133.75,1134.00,883,187,1070.00
06/18/2004,15:13,1134.00,1134.50,1134.00,1134.25,405,453,858.00
06/18/2004,15:14,1134.25,1134.25,1133.75,1134.00,701,1835,2536.00
06/18/2004,15:15,1134.00,1134.25,1133.50,1134.00,2594,2156,4750.00
06/18/2004,15:16,1134.00,1134.00,1133.75,1133.75,2,106,108.00
06/20/2004,17:01,1134.75,1135.25,1134.75,1135.00,51,7,58.00
06/20/2004,17:02,1134.75,1135.25,1134.75,1135.25,57,3,60.00
06/20/2004,17:03,1135.50,1135.50,1135.50,1135.50,6,0,6.00
06/20/2004,17:04,1135.50,1135.50,1135.50,1135.50,46,0,46.00
06/20/2004,17:05,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/20/2004,17:06,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/20/2004,17:07,1135.50,1135.50,1135.50,1135.50,0,12,12.00
06/20/2004,17:08,1135.50,1135.50,1135.50,1135.50,0,2,2.00
06/20/2004,17:10,1135.25,1135.25,1135.25,1135.25,0,30,30.00
06/20/2004,17:11,1135.25,1135.25,1135.25,1135.25,0,2,2.00
06/20/2004,17:14,1135.50,1135.50,1135.50,1135.50,25,0,25.00
06/20/2004,17:15,1135.50,1135.50,1135.50,1135.50,13,0,13.00
06/20/2004,17:17,1135.75,1135.75,1135.75,1135.75,15,0,15.00
06/20/2004,17:18,1135.75,1135.75,1135.75,1135.75,6,0,6.00
06/20/2004,17:20,1136.00,1136.25,1136.00,1136.25,104,10,114.00
06/20/2004,17:21,1136.25,1136.25,1136.25,1136.25,2,0,2.00
06/20/2004,17:22,1136.25,1136.25,1136.25,1136.25,1,0,1.00
06/20/2004,17:24,1136.25,1136.25,1136.25,1136.25,8,0,8.00
06/20/2004,17:26,1136.00,1136.25,1136.00,1136.25,30,20,50.00
06/20/2004,17:27,1136.25,1136.25,1136.25,1136.25,20,0,20.00
06/20/2004,17:29,1136.50,1136.50,1136.50,1136.50,19,0,19.00
06/20/2004,17:31,1136.50,1136.50,1136.25,1136.25,2,2,4.00
06/20/2004,17:33,1136.25,1136.50,1136.25,1136.50,108,3,111.00
06/20/2004,17:34,1136.50,1136.50,1136.50,1136.50,6,0,6.00
06/20/2004,17:35,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/20/2004,17:36,1136.75,1136.75,1136.50,1136.75,4,3,7.00
06/20/2004,17:37,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/20/2004,17:39,1136.50,1136.75,1136.50,1136.75,1,5,6.00
06/20/2004,17:40,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/20/2004,17:41,1136.50,1136.50,1136.50,1136.50,0,25,25.00
06/20/2004,17:42,1136.50,1136.50,1136.50,1136.50,0,27,27.00
06/20/2004,17:43,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/20/2004,17:44,1136.25,1136.25,1136.25,1136.25,0,4,4.00
06/20/2004,17:47,1136.50,1136.50,1136.25,1136.25,51,1,52.00
06/20/2004,17:49,1136.25,1136.50,1136.25,1136.25,5,11,16.00
06/20/2004,17:50,1136.50,1136.50,1136.50,1136.50,25,0,25.00
06/20/2004,17:51,1136.50,1136.50,1136.50,1136.50,26,0,26.00
06/20/2004,17:53,1136.75,1136.75,1136.75,1136.75,12,0,12.00
06/20/2004,17:54,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/20/2004,17:55,1136.75,1136.75,1136.75,1136.75,22,0,22.00
06/20/2004,17:56,1136.75,1136.75,1136.50,1136.75,3,50,53.00
06/20/2004,17:57,1136.50,1136.50,1136.50,1136.50,0,7,7.00
06/20/2004,17:59,1136.75,1136.75,1136.50,1136.50,1,3,4.00
06/20/2004,18:01,1136.50,1136.50,1136.50,1136.50,0,4,4.00
06/20/2004,18:02,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/20/2004,18:03,1136.50,1136.50,1136.50,1136.50,0,2,2.00
06/20/2004,18:04,1136.50,1136.75,1136.50,1136.50,1,16,17.00
06/20/2004,18:05,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/20/2004,18:07,1136.50,1136.50,1136.50,1136.50,10,0,10.00
06/20/2004,18:08,1136.50,1136.50,1136.50,1136.50,2,0,2.00
06/20/2004,18:09,1136.50,1136.50,1136.50,1136.50,11,0,11.00
06/20/2004,18:10,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/20/2004,18:11,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/20/2004,18:12,1136.50,1136.50,1136.50,1136.50,7,0,7.00
06/20/2004,18:13,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/20/2004,18:15,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/20/2004,18:16,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/20/2004,18:17,1136.75,1136.75,1136.75,1136.75,5,0,5.00
06/20/2004,18:18,1136.75,1136.75,1136.75,1136.75,4,0,4.00
06/20/2004,18:20,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/20/2004,18:21,1136.50,1136.50,1136.50,1136.50,0,5,5.00
06/20/2004,18:22,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/20/2004,18:23,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/20/2004,18:24,1136.25,1136.25,1136.25,1136.25,0,5,5.00
06/20/2004,18:25,1136.25,1136.50,1136.25,1136.25,3,13,16.00
06/20/2004,18:28,1136.50,1136.50,1136.50,1136.50,9,0,9.00
06/20/2004,18:30,1136.25,1136.25,1136.25,1136.25,0,14,14.00
06/20/2004,18:31,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/20/2004,18:32,1136.25,1136.50,1136.25,1136.50,11,1,12.00
06/20/2004,18:33,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/20/2004,18:36,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/20/2004,18:38,1136.50,1136.50,1136.50,1136.50,3,0,3.00
06/20/2004,18:39,1136.50,1136.50,1136.50,1136.50,3,0,3.00
06/20/2004,18:41,1136.50,1136.75,1136.50,1136.75,13,0,13.00
06/20/2004,18:42,1136.50,1136.75,1136.50,1136.75,16,5,21.00
06/20/2004,18:43,1136.75,1137.00,1136.75,1137.00,13,0,13.00
06/20/2004,18:44,1137.00,1137.00,1136.75,1136.75,3,6,9.00
06/20/2004,18:46,1137.00,1137.00,1137.00,1137.00,54,0,54.00
06/20/2004,18:47,1137.00,1137.00,1137.00,1137.00,2,0,2.00
06/20/2004,18:48,1137.25,1137.50,1137.25,1137.50,24,0,24.00
06/20/2004,18:49,1137.25,1137.25,1137.25,1137.25,0,2,2.00
06/20/2004,18:50,1137.50,1137.50,1137.25,1137.25,2,22,24.00
06/20/2004,18:51,1137.25,1137.25,1137.25,1137.25,0,12,12.00
06/20/2004,18:55,1137.25,1137.25,1137.25,1137.25,0,3,3.00
06/20/2004,18:56,1137.25,1137.50,1137.25,1137.25,2,30,32.00
06/20/2004,18:59,1137.00,1137.25,1137.00,1137.25,1,2,3.00
06/20/2004,19:00,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/20/2004,19:01,1137.00,1137.00,1137.00,1137.00,0,2,2.00
06/20/2004,19:03,1137.00,1137.00,1136.75,1137.00,4,79,83.00
06/20/2004,19:04,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/20/2004,19:06,1137.25,1137.25,1137.25,1137.25,5,0,5.00
06/20/2004,19:08,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/20/2004,19:11,1137.25,1137.25,1137.25,1137.25,3,0,3.00
06/20/2004,19:13,1137.25,1137.50,1137.25,1137.25,51,2,53.00
06/20/2004,19:16,1137.50,1137.50,1137.25,1137.25,1,23,24.00
06/20/2004,19:17,1137.25,1137.25,1137.25,1137.25,0,22,22.00
06/20/2004,19:18,1137.50,1137.50,1137.25,1137.25,4,5,9.00
06/20/2004,19:19,1137.25,1137.25,1137.25,1137.25,0,2,2.00
06/20/2004,19:20,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/20/2004,19:21,1137.25,1137.25,1137.25,1137.25,0,3,3.00
06/20/2004,19:22,1137.25,1137.25,1137.25,1137.25,0,3,3.00
06/20/2004,19:23,1137.50,1137.50,1137.25,1137.25,1,3,4.00
06/20/2004,19:24,1137.25,1137.25,1137.25,1137.25,0,4,4.00
06/20/2004,19:25,1137.50,1137.50,1137.50,1137.50,5,0,5.00
06/20/2004,19:28,1137.50,1137.50,1137.50,1137.50,6,0,6.00
06/20/2004,19:30,1137.50,1137.50,1137.50,1137.50,48,0,48.00
06/20/2004,19:31,1137.75,1137.75,1137.75,1137.75,30,0,30.00
06/20/2004,19:32,1137.75,1137.75,1137.75,1137.75,7,0,7.00
06/20/2004,19:33,1138.00,1138.00,1137.75,1137.75,2,5,7.00
06/20/2004,19:34,1137.75,1137.75,1137.75,1137.75,0,13,13.00
06/20/2004,19:35,1138.00,1138.00,1138.00,1138.00,136,0,136.00
06/20/2004,19:36,1138.00,1138.50,1138.00,1138.25,46,12,58.00
06/20/2004,19:37,1138.25,1138.50,1138.25,1138.50,91,7,98.00
06/20/2004,19:38,1138.50,1138.50,1138.50,1138.50,23,0,23.00
06/20/2004,19:39,1138.75,1139.00,1138.50,1138.75,64,16,80.00
06/20/2004,19:40,1138.75,1138.75,1138.75,1138.75,0,2,2.00
06/20/2004,19:41,1138.75,1139.00,1138.75,1138.75,1,8,9.00
06/20/2004,19:42,1138.50,1138.50,1138.50,1138.50,0,12,12.00
06/20/2004,19:43,1138.75,1138.75,1138.50,1138.50,2,20,22.00
06/20/2004,19:44,1138.50,1138.75,1138.50,1138.50,14,4,18.00
06/20/2004,19:45,1138.75,1138.75,1138.50,1138.50,3,2,5.00
06/20/2004,19:46,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/20/2004,19:47,1138.50,1138.50,1138.50,1138.50,0,23,23.00
06/20/2004,19:48,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/20/2004,19:50,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/20/2004,19:51,1138.50,1138.75,1138.50,1138.75,2,10,12.00
06/20/2004,19:52,1138.75,1138.75,1138.50,1138.50,1,2,3.00
06/20/2004,19:55,1138.75,1138.75,1138.50,1138.50,5,2,7.00
06/20/2004,19:56,1138.50,1138.75,1138.50,1138.75,15,11,26.00
06/20/2004,19:57,1138.75,1138.75,1138.75,1138.75,20,0,20.00
06/20/2004,20:00,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/20/2004,20:01,1138.75,1138.75,1138.75,1138.75,5,0,5.00
06/20/2004,20:02,1138.75,1138.75,1138.75,1138.75,11,0,11.00
06/20/2004,20:03,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/20/2004,20:04,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/20/2004,20:06,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/20/2004,20:07,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/20/2004,20:08,1138.50,1138.75,1138.50,1138.75,10,2,12.00
06/20/2004,20:09,1138.75,1138.75,1138.75,1138.75,5,0,5.00
06/20/2004,20:10,1138.75,1138.75,1138.75,1138.75,13,0,13.00
06/20/2004,20:11,1138.75,1138.75,1138.75,1138.75,4,0,4.00
06/20/2004,20:12,1138.50,1138.75,1138.50,1138.75,5,1,6.00
06/20/2004,20:13,1138.75,1138.75,1138.75,1138.75,2,0,2.00
06/20/2004,20:15,1138.75,1138.75,1138.75,1138.75,32,0,32.00
06/20/2004,20:16,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/20/2004,20:17,1138.75,1138.75,1138.50,1138.50,10,4,14.00
06/20/2004,20:18,1138.50,1138.75,1138.50,1138.75,2,8,10.00
06/20/2004,20:19,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/20/2004,20:20,1138.50,1138.50,1138.25,1138.50,28,20,48.00
06/20/2004,20:21,1138.75,1139.00,1138.50,1139.00,50,6,56.00
06/20/2004,20:22,1138.75,1139.00,1138.50,1138.50,1,4,5.00
06/20/2004,20:24,1138.50,1138.75,1138.50,1138.75,35,3,38.00
06/20/2004,20:26,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/20/2004,20:27,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/20/2004,20:28,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/20/2004,20:29,1138.50,1138.50,1138.50,1138.50,0,7,7.00
06/20/2004,20:31,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/20/2004,20:32,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/20/2004,20:33,1138.50,1138.50,1138.50,1138.50,0,29,29.00
06/20/2004,20:34,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/20/2004,20:35,1138.25,1138.50,1138.25,1138.25,1,3,4.00
06/20/2004,20:37,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/20/2004,20:39,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/20/2004,20:41,1138.25,1138.50,1138.25,1138.25,2,9,11.00
06/20/2004,20:42,1138.25,1138.25,1138.25,1138.25,0,7,7.00
06/20/2004,20:43,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/20/2004,20:44,1138.25,1138.25,1138.25,1138.25,0,77,77.00
06/20/2004,20:45,1138.25,1138.25,1138.25,1138.25,0,5,5.00
06/20/2004,20:46,1138.25,1138.25,1138.25,1138.25,0,7,7.00
06/20/2004,20:47,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/20/2004,20:50,1138.25,1138.25,1138.25,1138.25,0,20,20.00
06/20/2004,20:51,1138.00,1138.50,1138.00,1138.25,5,3,8.00
06/20/2004,20:52,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/20/2004,20:53,1138.25,1138.25,1138.25,1138.25,0,6,6.00
06/20/2004,20:54,1138.00,1138.00,1138.00,1138.00,0,2,2.00
06/20/2004,20:56,1138.25,1138.25,1138.25,1138.25,5,0,5.00
06/20/2004,20:57,1138.00,1138.00,1138.00,1138.00,0,20,20.00
06/20/2004,20:58,1138.25,1138.25,1138.00,1138.00,1,1,2.00
06/20/2004,20:59,1138.25,1138.25,1138.25,1138.25,4,0,4.00
06/20/2004,21:00,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/20/2004,21:01,1138.00,1138.25,1138.00,1138.25,17,24,41.00
06/20/2004,21:02,1138.25,1138.25,1138.25,1138.25,14,0,14.00
06/20/2004,21:03,1138.25,1138.25,1138.25,1138.25,17,0,17.00
06/20/2004,21:04,1138.25,1138.25,1138.25,1138.25,25,0,25.00
06/20/2004,21:05,1138.00,1138.00,1138.00,1138.00,0,33,33.00
06/20/2004,21:06,1138.00,1138.00,1137.50,1137.75,22,154,176.00
06/20/2004,21:07,1137.75,1137.75,1137.50,1137.50,1,66,67.00
06/20/2004,21:08,1137.50,1137.50,1137.50,1137.50,0,30,30.00
06/20/2004,21:09,1137.50,1137.75,1137.50,1137.75,10,43,53.00
06/20/2004,21:10,1137.50,1137.50,1137.25,1137.25,0,70,70.00
06/20/2004,21:11,1137.25,1137.25,1137.00,1137.00,0,9,9.00
06/20/2004,21:12,1137.25,1137.25,1137.00,1137.00,2,48,50.00
06/20/2004,21:14,1137.00,1137.00,1136.75,1137.00,1,54,55.00
06/20/2004,21:16,1137.00,1137.00,1137.00,1137.00,10,0,10.00
06/20/2004,21:17,1137.00,1137.00,1137.00,1137.00,22,0,22.00
06/20/2004,21:18,1137.00,1137.25,1136.75,1137.25,20,10,30.00
06/20/2004,21:19,1137.25,1137.25,1137.25,1137.25,46,0,46.00
06/20/2004,21:20,1137.25,1137.25,1137.25,1137.25,4,0,4.00
06/20/2004,21:21,1137.25,1137.25,1137.25,1137.25,10,0,10.00
06/20/2004,21:22,1137.25,1137.25,1137.25,1137.25,7,0,7.00
06/20/2004,21:23,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/20/2004,21:26,1137.00,1137.00,1137.00,1137.00,0,3,3.00
06/20/2004,21:27,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/20/2004,21:28,1137.00,1137.00,1137.00,1137.00,0,2,2.00
06/20/2004,21:30,1137.25,1137.50,1137.25,1137.25,40,10,50.00
06/20/2004,21:31,1137.25,1137.25,1137.25,1137.25,0,5,5.00
06/20/2004,21:32,1137.50,1137.50,1137.50,1137.50,5,0,5.00
06/20/2004,21:33,1137.50,1138.25,1137.50,1138.00,149,3,152.00
06/20/2004,21:34,1138.00,1138.00,1137.50,1137.75,3,34,37.00
06/20/2004,21:35,1137.75,1137.75,1137.75,1137.75,11,0,11.00
06/20/2004,21:36,1138.00,1138.00,1138.00,1138.00,4,0,4.00
06/20/2004,21:37,1137.75,1138.00,1137.75,1138.00,1,1,2.00
06/20/2004,21:38,1137.75,1138.00,1137.75,1138.00,10,1,11.00
06/20/2004,21:42,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/20/2004,21:43,1137.75,1138.00,1137.75,1138.00,10,1,11.00
06/20/2004,21:44,1137.75,1137.75,1137.75,1137.75,0,15,15.00
06/20/2004,21:45,1137.75,1138.00,1137.75,1138.00,57,14,71.00
06/20/2004,21:46,1138.00,1138.25,1138.00,1138.25,3,0,3.00
06/20/2004,21:47,1138.25,1138.50,1138.25,1138.25,62,2,64.00
06/20/2004,21:48,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/20/2004,21:50,1138.25,1138.50,1138.25,1138.50,100,0,100.00
06/20/2004,21:52,1138.50,1138.50,1138.50,1138.50,40,0,40.00
06/20/2004,21:53,1138.25,1138.50,1138.25,1138.50,2,3,5.00
06/20/2004,21:54,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/20/2004,21:56,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/20/2004,21:57,1138.50,1138.50,1138.50,1138.50,2,0,2.00
06/20/2004,21:58,1138.25,1138.25,1138.25,1138.25,0,15,15.00
06/20/2004,21:59,1138.50,1138.50,1138.25,1138.25,1,1,2.00
06/20/2004,22:00,1138.50,1138.50,1138.00,1138.00,1,2,3.00
06/20/2004,22:02,1138.00,1138.00,1138.00,1138.00,0,2,2.00
06/20/2004,22:03,1138.00,1138.00,1137.75,1137.75,0,29,29.00
06/20/2004,22:04,1137.75,1137.75,1137.75,1137.75,0,3,3.00
06/20/2004,22:06,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/20/2004,22:07,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/20/2004,22:09,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/20/2004,22:11,1137.75,1137.75,1137.75,1137.75,2,0,2.00
06/20/2004,22:18,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,22:20,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,22:21,1137.50,1137.50,1137.50,1137.50,0,5,5.00
06/20/2004,22:26,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,22:30,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,22:32,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/20/2004,22:34,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,22:37,1137.50,1137.50,1137.50,1137.50,0,2,2.00
06/20/2004,22:39,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/20/2004,22:45,1137.50,1137.50,1137.50,1137.50,0,4,4.00
06/20/2004,22:46,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/20/2004,22:47,1137.50,1137.50,1137.25,1137.50,2,71,73.00
06/20/2004,22:49,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/20/2004,22:50,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/20/2004,22:51,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/20/2004,22:52,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/20/2004,22:53,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/20/2004,22:54,1137.50,1137.50,1137.50,1137.50,2,0,2.00
06/20/2004,22:59,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/20/2004,23:03,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/20/2004,23:04,1137.50,1137.50,1137.25,1137.25,2,7,9.00
06/20/2004,23:05,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/20/2004,23:06,1137.50,1137.50,1137.25,1137.25,66,1,67.00
06/20/2004,23:07,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/20/2004,23:08,1137.50,1137.50,1137.50,1137.50,53,0,53.00
06/20/2004,23:10,1137.50,1137.50,1137.50,1137.50,24,0,24.00
06/20/2004,23:11,1137.50,1137.75,1137.50,1137.75,8,0,8.00
06/20/2004,23:13,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/20/2004,23:15,1137.75,1137.75,1137.75,1137.75,50,0,50.00
06/20/2004,23:16,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,23:20,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,23:21,1137.75,1137.75,1137.75,1137.75,3,0,3.00
06/20/2004,23:24,1137.75,1137.75,1137.75,1137.75,40,0,40.00
06/20/2004,23:25,1137.75,1137.75,1137.75,1137.75,8,0,8.00
06/20/2004,23:26,1137.75,1137.75,1137.75,1137.75,5,0,5.00
06/20/2004,23:27,1137.75,1137.75,1137.75,1137.75,2,0,2.00
06/20/2004,23:32,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,23:33,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,23:34,1137.75,1137.75,1137.75,1137.75,12,0,12.00
06/20/2004,23:35,1137.75,1137.75,1137.75,1137.75,2,0,2.00
06/20/2004,23:36,1137.75,1137.75,1137.75,1137.75,2,0,2.00
06/20/2004,23:37,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/20/2004,23:39,1137.75,1137.75,1137.75,1137.75,0,11,11.00
06/20/2004,23:40,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/20/2004,23:41,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/20/2004,23:42,1137.75,1137.75,1137.75,1137.75,0,2,2.00
06/20/2004,23:43,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/20/2004,23:46,1137.50,1137.50,1137.50,1137.50,0,10,10.00
06/20/2004,23:47,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/20/2004,23:53,1137.75,1137.75,1137.75,1137.75,3,0,3.00
06/20/2004,23:57,1138.00,1138.00,1138.00,1138.00,6,0,6.00
06/20/2004,23:58,1137.75,1137.75,1137.75,1137.75,0,13,13.00
06/21/2004,00:00,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/21/2004,00:02,1137.75,1137.75,1137.75,1137.75,0,3,3.00
06/21/2004,00:03,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/21/2004,00:04,1137.75,1137.75,1137.50,1137.50,0,31,31.00
06/21/2004,00:05,1137.50,1137.50,1137.50,1137.50,0,23,23.00
06/21/2004,00:08,1137.50,1137.50,1137.50,1137.50,0,5,5.00
06/21/2004,00:09,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/21/2004,00:10,1137.50,1137.50,1137.50,1137.50,0,2,2.00
06/21/2004,00:23,1137.25,1137.25,1137.25,1137.25,0,45,45.00
06/21/2004,00:30,1137.00,1137.00,1137.00,1137.00,0,8,8.00
06/21/2004,00:31,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/21/2004,00:33,1137.25,1137.25,1137.25,1137.25,3,0,3.00
06/21/2004,00:35,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/21/2004,00:37,1137.25,1137.25,1137.25,1137.25,3,0,3.00
06/21/2004,00:47,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/21/2004,00:51,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/21/2004,00:52,1137.25,1137.25,1137.25,1137.25,20,0,20.00
06/21/2004,00:53,1137.25,1137.25,1137.25,1137.25,63,0,63.00
06/21/2004,00:55,1137.00,1137.25,1137.00,1137.25,1,3,4.00
06/21/2004,00:56,1137.25,1137.50,1137.25,1137.50,24,0,24.00
06/21/2004,00:57,1137.50,1137.75,1137.50,1137.75,5,0,5.00
06/21/2004,00:58,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/21/2004,01:02,1137.75,1137.75,1137.75,1137.75,3,0,3.00
06/21/2004,01:03,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/21/2004,01:08,1137.75,1137.75,1137.75,1137.75,10,0,10.00
06/21/2004,01:10,1137.75,1137.75,1137.50,1137.50,2,1,3.00
06/21/2004,01:11,1137.75,1137.75,1137.75,1137.75,3,0,3.00
06/21/2004,01:12,1137.75,1137.75,1137.75,1137.75,6,0,6.00
06/21/2004,01:13,1137.75,1137.75,1137.75,1137.75,38,0,38.00
06/21/2004,01:15,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/21/2004,01:16,1138.00,1138.00,1137.75,1137.75,24,5,29.00
06/21/2004,01:17,1137.75,1137.75,1137.50,1137.50,0,44,44.00
06/21/2004,01:19,1137.75,1137.75,1137.75,1137.75,5,0,5.00
06/21/2004,01:23,1137.75,1137.75,1137.75,1137.75,10,0,10.00
06/21/2004,01:24,1137.75,1137.75,1137.75,1137.75,4,0,4.00
06/21/2004,01:25,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/21/2004,01:27,1138.00,1138.50,1138.00,1138.50,154,19,173.00
06/21/2004,01:30,1138.25,1138.25,1138.25,1138.25,0,10,10.00
06/21/2004,01:31,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/21/2004,01:34,1138.25,1138.25,1138.25,1138.25,0,21,21.00
06/21/2004,01:35,1138.25,1138.25,1138.00,1138.25,8,17,25.00
06/21/2004,01:37,1138.25,1138.25,1138.25,1138.25,1,0,1.00
06/21/2004,01:39,1138.25,1138.50,1138.25,1138.50,55,0,55.00
06/21/2004,01:40,1138.50,1138.50,1138.50,1138.50,8,0,8.00
06/21/2004,01:41,1138.50,1138.75,1138.50,1138.75,9,0,9.00
06/21/2004,01:43,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/21/2004,01:44,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/21/2004,01:45,1138.50,1138.50,1138.50,1138.50,0,5,5.00
06/21/2004,01:48,1138.50,1138.50,1138.50,1138.50,0,9,9.00
06/21/2004,01:49,1138.50,1138.50,1138.50,1138.50,0,20,20.00
06/21/2004,01:53,1138.75,1138.75,1138.50,1138.75,3,1,4.00
06/21/2004,01:55,1138.75,1138.75,1138.75,1138.75,7,0,7.00
06/21/2004,01:57,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/21/2004,01:58,1138.50,1138.75,1138.50,1138.75,1,1,2.00
06/21/2004,02:01,1138.75,1138.75,1138.50,1138.75,132,1,133.00
06/21/2004,02:02,1138.75,1138.75,1138.50,1138.50,1,79,80.00
06/21/2004,02:03,1138.75,1138.75,1138.50,1138.75,3,1,4.00
06/21/2004,02:04,1138.50,1138.50,1138.25,1138.50,27,66,93.00
06/21/2004,02:05,1138.50,1138.50,1138.50,1138.50,24,0,24.00
06/21/2004,02:06,1138.50,1138.50,1138.25,1138.25,35,10,45.00
06/21/2004,02:07,1138.25,1138.25,1138.25,1138.25,0,5,5.00
06/21/2004,02:08,1138.25,1138.25,1138.25,1138.25,0,74,74.00
06/21/2004,02:09,1138.25,1138.25,1138.00,1138.00,10,66,76.00
06/21/2004,02:10,1138.00,1138.00,1137.75,1138.00,2,84,86.00
06/21/2004,02:11,1137.75,1137.75,1137.75,1137.75,0,80,80.00
06/21/2004,02:12,1138.00,1138.00,1137.75,1138.00,69,4,73.00
06/21/2004,02:13,1138.00,1138.25,1137.75,1138.00,79,20,99.00
06/21/2004,02:14,1138.00,1138.25,1138.00,1138.00,2,23,25.00
06/21/2004,02:15,1138.00,1138.25,1138.00,1138.25,59,36,95.00
06/21/2004,02:16,1138.25,1138.25,1138.25,1138.25,2,0,2.00
06/21/2004,02:17,1138.00,1138.25,1138.00,1138.25,20,26,46.00
06/21/2004,02:18,1138.00,1138.25,1138.00,1138.25,14,13,27.00
06/21/2004,02:19,1138.00,1138.00,1138.00,1138.00,0,15,15.00
06/21/2004,02:21,1138.00,1138.00,1138.00,1138.00,0,10,10.00
06/21/2004,02:22,1138.00,1138.00,1137.75,1137.75,0,156,156.00
06/21/2004,02:24,1137.75,1137.75,1137.50,1137.50,0,115,115.00
06/21/2004,02:25,1137.50,1137.50,1137.25,1137.50,5,59,64.00
06/21/2004,02:27,1137.25,1137.25,1137.25,1137.25,0,7,7.00
06/21/2004,02:28,1137.25,1137.25,1137.25,1137.25,0,2,2.00
06/21/2004,02:29,1137.25,1137.25,1137.25,1137.25,0,93,93.00
06/21/2004,02:30,1137.25,1137.25,1137.25,1137.25,0,85,85.00
06/21/2004,02:31,1137.25,1137.25,1137.25,1137.25,0,18,18.00
06/21/2004,02:32,1137.50,1137.50,1137.25,1137.50,16,2,18.00
06/21/2004,02:33,1137.50,1137.50,1137.50,1137.50,22,0,22.00
06/21/2004,02:34,1137.75,1137.75,1137.75,1137.75,72,0,72.00
06/21/2004,02:35,1137.75,1137.75,1137.75,1137.75,5,0,5.00
06/21/2004,02:36,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/21/2004,02:37,1137.75,1138.00,1137.75,1138.00,180,78,258.00
06/21/2004,02:38,1138.00,1138.00,1137.75,1138.00,167,15,182.00
06/21/2004,02:39,1138.25,1138.50,1138.25,1138.50,147,0,147.00
06/21/2004,02:40,1138.50,1138.50,1138.25,1138.25,107,11,118.00
06/21/2004,02:41,1138.25,1138.25,1138.00,1138.00,25,41,66.00
06/21/2004,02:42,1138.25,1138.25,1138.25,1138.25,38,0,38.00
06/21/2004,02:44,1138.25,1138.50,1138.25,1138.25,12,21,33.00
06/21/2004,02:45,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/21/2004,02:46,1138.50,1138.50,1138.25,1138.25,10,3,13.00
06/21/2004,02:47,1138.25,1138.25,1138.25,1138.25,0,55,55.00
06/21/2004,02:48,1138.25,1138.25,1138.25,1138.25,0,34,34.00
06/21/2004,02:49,1138.00,1138.00,1137.75,1137.75,0,35,35.00
06/21/2004,02:51,1138.00,1138.00,1138.00,1138.00,32,0,32.00
06/21/2004,02:52,1138.00,1138.00,1138.00,1138.00,15,0,15.00
06/21/2004,02:53,1137.75,1138.00,1137.75,1138.00,55,2,57.00
06/21/2004,02:54,1138.00,1138.25,1138.00,1138.25,2,0,2.00
06/21/2004,02:55,1138.25,1138.25,1138.25,1138.25,8,0,8.00
06/21/2004,02:56,1138.25,1138.25,1137.75,1137.75,4,29,33.00
06/21/2004,02:57,1137.75,1138.25,1137.75,1138.25,154,21,175.00
06/21/2004,02:58,1138.25,1138.50,1138.25,1138.50,182,0,182.00
06/21/2004,02:59,1138.25,1138.50,1138.25,1138.50,1,145,146.00
06/21/2004,03:00,1138.25,1138.25,1138.25,1138.25,0,6,6.00
06/21/2004,03:01,1138.25,1138.25,1138.25,1138.25,0,15,15.00
06/21/2004,03:02,1138.25,1138.50,1138.25,1138.50,2,1,3.00
06/21/2004,03:03,1138.50,1138.75,1138.50,1138.75,66,0,66.00
06/21/2004,03:04,1138.75,1138.75,1138.50,1138.50,15,4,19.00
06/21/2004,03:05,1138.50,1138.50,1138.25,1138.50,17,41,58.00
06/21/2004,03:06,1138.50,1138.50,1138.50,1138.50,6,0,6.00
06/21/2004,03:07,1138.50,1138.50,1138.50,1138.50,44,0,44.00
06/21/2004,03:08,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/21/2004,03:09,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/21/2004,03:10,1138.75,1138.75,1138.75,1138.75,83,0,83.00
06/21/2004,03:11,1138.75,1139.00,1138.75,1139.00,13,0,13.00
06/21/2004,03:12,1139.00,1139.00,1139.00,1139.00,114,0,114.00
06/21/2004,03:13,1139.00,1139.00,1139.00,1139.00,32,0,32.00
06/21/2004,03:14,1139.25,1139.25,1139.00,1139.00,13,1,14.00
06/21/2004,03:15,1139.25,1139.25,1139.25,1139.25,1,0,1.00
06/21/2004,03:16,1139.00,1139.00,1139.00,1139.00,0,54,54.00
06/21/2004,03:17,1139.25,1139.25,1139.25,1139.25,1,0,1.00
06/21/2004,03:18,1139.00,1139.00,1139.00,1139.00,0,7,7.00
06/21/2004,03:20,1139.00,1139.00,1139.00,1139.00,0,2,2.00
06/21/2004,03:21,1139.00,1139.00,1139.00,1139.00,0,23,23.00
06/21/2004,03:22,1139.00,1139.00,1139.00,1139.00,0,10,10.00
06/21/2004,03:23,1139.00,1139.00,1139.00,1139.00,0,3,3.00
06/21/2004,03:24,1139.25,1139.25,1139.00,1139.00,69,1,70.00
06/21/2004,03:26,1139.00,1139.00,1139.00,1139.00,0,21,21.00
06/21/2004,03:27,1139.00,1139.00,1139.00,1139.00,0,6,6.00
06/21/2004,03:29,1139.00,1139.00,1138.75,1139.00,1,21,22.00
06/21/2004,03:32,1138.75,1138.75,1138.75,1138.75,0,79,79.00
06/21/2004,03:33,1138.50,1138.75,1138.50,1138.75,30,2,32.00
06/21/2004,03:34,1138.75,1138.75,1138.75,1138.75,10,0,10.00
06/21/2004,03:36,1138.50,1138.50,1138.50,1138.50,0,102,102.00
06/21/2004,03:37,1138.50,1138.50,1138.50,1138.50,0,7,7.00
06/21/2004,03:38,1138.25,1138.25,1138.00,1138.00,2,117,119.00
06/21/2004,03:39,1138.25,1138.50,1138.25,1138.50,86,0,86.00
06/21/2004,03:40,1138.25,1138.25,1138.25,1138.25,0,17,17.00
06/21/2004,03:41,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/21/2004,03:43,1138.25,1138.25,1138.25,1138.25,0,43,43.00
06/21/2004,03:44,1138.25,1138.25,1138.00,1138.00,0,167,167.00
06/21/2004,03:45,1138.00,1138.00,1137.75,1137.75,0,37,37.00
06/21/2004,03:46,1137.75,1138.00,1137.50,1137.75,11,12,23.00
06/21/2004,03:47,1137.75,1137.75,1137.50,1137.50,14,1,15.00
06/21/2004,03:48,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/21/2004,03:49,1137.75,1137.75,1137.75,1137.75,71,0,71.00
06/21/2004,03:50,1137.75,1137.75,1137.50,1137.75,11,3,14.00
06/21/2004,03:51,1137.75,1137.75,1137.75,1137.75,3,0,3.00
06/21/2004,03:52,1137.75,1137.75,1137.75,1137.75,10,0,10.00
06/21/2004,03:53,1137.75,1137.75,1137.75,1137.75,2,0,2.00
06/21/2004,03:54,1137.75,1137.75,1137.75,1137.75,16,0,16.00
06/21/2004,03:55,1137.75,1137.75,1137.75,1137.75,5,0,5.00
06/21/2004,03:57,1138.00,1138.00,1138.00,1138.00,3,0,3.00
06/21/2004,03:59,1138.00,1138.00,1138.00,1138.00,15,0,15.00
06/21/2004,04:00,1138.25,1138.75,1138.25,1138.75,81,14,95.00
06/21/2004,04:01,1138.50,1138.50,1138.50,1138.50,0,8,8.00
06/21/2004,04:02,1138.50,1138.50,1138.50,1138.50,0,43,43.00
06/21/2004,04:03,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/21/2004,04:04,1138.50,1138.50,1138.50,1138.50,15,0,15.00
06/21/2004,04:05,1138.50,1138.50,1138.50,1138.50,10,0,10.00
06/21/2004,04:07,1138.50,1138.50,1138.50,1138.50,3,0,3.00
06/21/2004,04:08,1138.50,1138.50,1138.00,1138.25,58,82,140.00
06/21/2004,04:09,1138.25,1138.25,1138.25,1138.25,48,0,48.00
06/21/2004,04:10,1138.25,1138.50,1138.25,1138.50,12,0,12.00
06/21/2004,04:12,1138.25,1138.25,1138.25,1138.25,0,7,7.00
06/21/2004,04:13,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/21/2004,04:16,1138.50,1138.50,1138.50,1138.50,21,0,21.00
06/21/2004,04:18,1138.50,1138.50,1138.50,1138.50,2,0,2.00
06/21/2004,04:21,1138.50,1138.50,1138.50,1138.50,15,0,15.00
06/21/2004,04:22,1138.50,1138.50,1138.50,1138.50,10,0,10.00
06/21/2004,04:23,1138.25,1138.25,1138.25,1138.25,0,12,12.00
06/21/2004,04:24,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/21/2004,04:25,1138.00,1138.00,1138.00,1138.00,0,15,15.00
06/21/2004,04:26,1138.25,1138.25,1138.25,1138.25,1,0,1.00
06/21/2004,04:27,1138.25,1138.25,1138.25,1138.25,51,0,51.00
06/21/2004,04:28,1138.25,1138.50,1138.25,1138.50,10,0,10.00
06/21/2004,04:29,1138.50,1138.50,1138.25,1138.25,1,1,2.00
06/21/2004,04:32,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/21/2004,04:35,1138.25,1138.25,1138.25,1138.25,0,10,10.00
06/21/2004,04:36,1138.25,1138.25,1138.25,1138.25,0,15,15.00
06/21/2004,04:39,1138.50,1138.50,1138.50,1138.50,2,0,2.00
06/21/2004,04:40,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/21/2004,04:42,1138.25,1138.25,1138.25,1138.25,0,7,7.00
06/21/2004,04:43,1138.25,1138.25,1138.25,1138.25,0,7,7.00
06/21/2004,04:44,1138.25,1138.25,1138.25,1138.25,0,37,37.00
06/21/2004,04:45,1138.25,1138.50,1138.25,1138.50,1,10,11.00
06/21/2004,04:49,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/21/2004,04:50,1138.25,1138.25,1138.25,1138.25,0,8,8.00
06/21/2004,04:51,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/21/2004,04:57,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/21/2004,04:59,1138.25,1138.50,1138.25,1138.50,118,0,118.00
06/21/2004,05:01,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/21/2004,05:02,1138.25,1138.50,1138.25,1138.25,7,18,25.00
06/21/2004,05:03,1138.25,1138.25,1138.25,1138.25,0,9,9.00
06/21/2004,05:05,1138.25,1138.50,1138.25,1138.50,1,8,9.00
06/21/2004,05:06,1138.25,1138.50,1138.25,1138.25,1,16,17.00
06/21/2004,05:07,1138.25,1138.25,1138.25,1138.25,0,3,3.00
06/21/2004,05:08,1138.25,1138.25,1138.00,1138.00,0,35,35.00
06/21/2004,05:09,1138.00,1138.00,1137.75,1137.75,0,48,48.00
06/21/2004,05:10,1138.00,1138.00,1137.75,1137.75,53,5,58.00
06/21/2004,05:12,1138.00,1138.00,1138.00,1138.00,3,0,3.00
06/21/2004,05:15,1138.00,1138.00,1138.00,1138.00,38,0,38.00
06/21/2004,05:16,1138.00,1138.00,1138.00,1138.00,18,0,18.00
06/21/2004,05:17,1138.00,1138.25,1138.00,1138.25,9,0,9.00
06/21/2004,05:18,1138.00,1138.00,1138.00,1138.00,0,6,6.00
06/21/2004,05:19,1138.00,1138.00,1137.75,1137.75,0,32,32.00
06/21/2004,05:20,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/21/2004,05:22,1138.00,1138.00,1138.00,1138.00,38,0,38.00
06/21/2004,05:23,1138.00,1138.00,1138.00,1138.00,11,0,11.00
06/21/2004,05:24,1138.00,1138.00,1138.00,1138.00,23,0,23.00
06/21/2004,05:27,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/21/2004,05:28,1138.00,1138.00,1138.00,1138.00,4,0,4.00
06/21/2004,05:29,1138.00,1138.00,1138.00,1138.00,20,0,20.00
06/21/2004,05:31,1138.00,1138.25,1138.00,1138.25,26,0,26.00
06/21/2004,05:34,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/21/2004,05:35,1138.00,1138.00,1138.00,1138.00,0,2,2.00
06/21/2004,05:37,1138.00,1138.00,1138.00,1138.00,0,5,5.00
06/21/2004,05:38,1138.00,1138.00,1138.00,1138.00,0,20,20.00
06/21/2004,05:39,1138.00,1138.00,1138.00,1138.00,0,2,2.00
06/21/2004,05:40,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/21/2004,05:42,1137.75,1137.75,1137.75,1137.75,0,49,49.00
06/21/2004,05:45,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/21/2004,05:46,1137.50,1137.50,1137.50,1137.50,0,11,11.00
06/21/2004,05:47,1137.50,1137.50,1137.50,1137.50,0,31,31.00
06/21/2004,05:48,1137.50,1137.50,1137.50,1137.50,0,5,5.00
06/21/2004,05:49,1137.50,1137.50,1137.25,1137.25,0,4,4.00
06/21/2004,05:50,1137.50,1137.50,1137.50,1137.50,21,0,21.00
06/21/2004,05:52,1137.75,1137.75,1137.75,1137.75,48,0,48.00
06/21/2004,05:53,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/21/2004,05:54,1137.75,1137.75,1137.75,1137.75,1,0,1.00
06/21/2004,05:57,1138.00,1138.00,1138.00,1138.00,5,0,5.00
06/21/2004,06:00,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/21/2004,06:01,1138.00,1138.00,1138.00,1138.00,30,0,30.00
06/21/2004,06:02,1138.00,1138.25,1138.00,1138.25,37,0,37.00
06/21/2004,06:03,1138.00,1138.00,1138.00,1138.00,0,31,31.00
06/21/2004,06:04,1138.00,1138.00,1137.75,1137.75,0,10,10.00
06/21/2004,06:05,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/21/2004,06:08,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/21/2004,06:09,1138.25,1138.25,1138.00,1138.00,1,1,2.00
06/21/2004,06:10,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/21/2004,06:11,1138.00,1138.25,1138.00,1138.00,1,2,3.00
06/21/2004,06:12,1138.00,1138.25,1137.75,1137.75,8,9,17.00
06/21/2004,06:13,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/21/2004,06:14,1138.00,1138.25,1137.75,1137.75,7,4,11.00
06/21/2004,06:15,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/21/2004,06:16,1138.25,1138.25,1137.75,1137.75,7,26,33.00
06/21/2004,06:18,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/21/2004,06:20,1137.75,1137.75,1137.75,1137.75,0,50,50.00
06/21/2004,06:21,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/21/2004,06:22,1138.00,1138.00,1137.75,1137.75,30,42,72.00
06/21/2004,06:25,1137.75,1137.75,1137.75,1137.75,0,3,3.00
06/21/2004,06:26,1137.75,1137.75,1137.75,1137.75,0,15,15.00
06/21/2004,06:27,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/21/2004,06:28,1137.75,1137.75,1137.75,1137.75,0,10,10.00
06/21/2004,06:29,1137.75,1137.75,1137.50,1137.50,0,18,18.00
06/21/2004,06:30,1137.75,1137.75,1137.50,1137.50,50,4,54.00
06/21/2004,06:32,1137.50,1137.50,1137.50,1137.50,0,40,40.00
06/21/2004,06:33,1137.50,1138.00,1137.50,1137.75,256,107,363.00
06/21/2004,06:34,1137.75,1137.75,1137.50,1137.75,2,26,28.00
06/21/2004,06:35,1137.75,1137.75,1137.75,1137.75,2,0,2.00
06/21/2004,06:38,1137.75,1138.00,1137.75,1138.00,21,0,21.00
06/21/2004,06:39,1137.75,1138.00,1137.75,1138.00,1,85,86.00
06/21/2004,06:40,1137.75,1138.00,1137.50,1137.50,4,52,56.00
06/21/2004,06:42,1137.50,1137.50,1137.50,1137.50,0,20,20.00
06/21/2004,06:43,1137.50,1137.75,1137.50,1137.50,2,51,53.00
06/21/2004,06:44,1137.75,1137.75,1137.75,1137.75,6,0,6.00
06/21/2004,06:46,1137.50,1137.50,1137.50,1137.50,0,4,4.00
06/21/2004,06:47,1137.50,1137.50,1137.25,1137.50,7,30,37.00
06/21/2004,06:48,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/21/2004,06:49,1137.25,1137.25,1137.25,1137.25,0,71,71.00
06/21/2004,06:50,1137.50,1137.50,1137.25,1137.25,10,134,144.00
06/21/2004,06:51,1137.25,1137.25,1137.25,1137.25,0,65,65.00
06/21/2004,06:52,1137.25,1137.25,1137.25,1137.25,0,105,105.00
06/21/2004,06:53,1137.25,1137.25,1137.25,1137.25,0,121,121.00
06/21/2004,06:54,1137.25,1137.25,1136.75,1136.75,10,527,537.00
06/21/2004,06:55,1136.75,1136.75,1136.25,1136.25,156,483,639.00
06/21/2004,06:56,1136.25,1136.50,1136.00,1136.25,18,187,205.00
06/21/2004,06:57,1136.25,1136.75,1136.25,1136.50,88,44,132.00
06/21/2004,06:58,1136.50,1136.75,1136.25,1136.50,6,63,69.00
06/21/2004,06:59,1136.25,1136.50,1136.25,1136.25,2,92,94.00
06/21/2004,07:00,1136.00,1136.25,1135.75,1136.00,79,102,181.00
06/21/2004,07:01,1136.00,1136.25,1135.75,1136.00,194,236,430.00
06/21/2004,07:02,1136.00,1136.00,1136.00,1136.00,22,0,22.00
06/21/2004,07:03,1136.00,1136.00,1135.75,1136.00,148,1,149.00
06/21/2004,07:04,1136.25,1136.25,1136.25,1136.25,31,0,31.00
06/21/2004,07:05,1136.25,1136.50,1136.25,1136.50,206,1,207.00
06/21/2004,07:06,1136.50,1136.50,1136.50,1136.50,45,0,45.00
06/21/2004,07:07,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/21/2004,07:08,1136.25,1136.25,1135.75,1136.00,73,197,270.00
06/21/2004,07:09,1135.75,1135.75,1135.75,1135.75,0,2,2.00
06/21/2004,07:10,1136.00,1136.00,1136.00,1136.00,75,0,75.00
06/21/2004,07:11,1136.00,1136.25,1136.00,1136.00,111,6,117.00
06/21/2004,07:12,1136.00,1136.00,1135.75,1136.00,6,9,15.00
06/21/2004,07:13,1136.00,1136.00,1136.00,1136.00,84,0,84.00
06/21/2004,07:14,1136.25,1136.25,1136.00,1136.00,65,20,85.00
06/21/2004,07:15,1136.00,1136.25,1136.00,1136.25,4,2,6.00
06/21/2004,07:16,1136.25,1136.25,1136.00,1136.00,1,117,118.00
06/21/2004,07:17,1136.00,1136.00,1135.75,1136.00,1,69,70.00
06/21/2004,07:18,1135.75,1136.00,1135.75,1136.00,1,1,2.00
06/21/2004,07:19,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/21/2004,07:20,1136.00,1136.00,1135.75,1135.75,4,217,221.00
06/21/2004,07:21,1135.75,1135.75,1135.50,1135.75,6,17,23.00
06/21/2004,07:22,1135.75,1135.75,1135.50,1135.50,11,219,230.00
06/21/2004,07:23,1135.50,1135.50,1135.25,1135.50,108,153,261.00
06/21/2004,07:24,1135.75,1135.75,1135.25,1135.50,73,23,96.00
06/21/2004,07:25,1135.50,1135.50,1135.50,1135.50,1,0,1.00
06/21/2004,07:26,1135.75,1135.75,1135.50,1135.50,3,73,76.00
06/21/2004,07:27,1135.25,1135.50,1135.25,1135.50,53,55,108.00
06/21/2004,07:28,1135.50,1135.50,1135.50,1135.50,66,0,66.00
06/21/2004,07:29,1135.50,1135.75,1135.50,1135.75,72,0,72.00
06/21/2004,07:30,1135.75,1135.75,1135.75,1135.75,3,0,3.00
06/21/2004,07:31,1135.75,1135.75,1135.50,1135.50,79,4,83.00
06/21/2004,07:32,1135.75,1136.00,1135.50,1136.00,176,1,177.00
06/21/2004,07:33,1135.75,1136.00,1135.75,1135.75,4,8,12.00
06/21/2004,07:34,1135.75,1136.00,1135.75,1136.00,25,73,98.00
06/21/2004,07:35,1135.75,1136.00,1135.75,1136.00,7,70,77.00
06/21/2004,07:36,1136.00,1136.00,1135.75,1135.75,1,16,17.00
06/21/2004,07:37,1135.75,1135.75,1135.75,1135.75,0,6,6.00
06/21/2004,07:39,1135.75,1136.00,1135.75,1136.00,3,52,55.00
06/21/2004,07:40,1136.00,1136.00,1135.75,1136.00,13,20,33.00
06/21/2004,07:41,1135.75,1136.00,1135.75,1136.00,263,4,267.00
06/21/2004,07:42,1136.00,1136.00,1135.75,1136.00,38,1,39.00
06/21/2004,07:43,1136.00,1136.00,1135.75,1136.00,17,2,19.00
06/21/2004,07:44,1136.00,1136.00,1136.00,1136.00,3,0,3.00
06/21/2004,07:45,1136.00,1136.25,1136.00,1136.00,37,2,39.00
06/21/2004,07:46,1136.00,1136.00,1135.75,1136.00,4,55,59.00
06/21/2004,07:47,1136.00,1136.00,1135.75,1136.00,143,20,163.00
06/21/2004,07:48,1136.00,1136.00,1135.75,1136.00,121,1,122.00
06/21/2004,07:49,1136.00,1136.00,1136.00,1136.00,256,0,256.00
06/21/2004,07:50,1136.25,1136.25,1136.00,1136.00,18,125,143.00
06/21/2004,07:51,1136.00,1136.25,1136.00,1136.00,1,13,14.00
06/21/2004,07:52,1136.00,1136.00,1136.00,1136.00,0,14,14.00
06/21/2004,07:53,1136.00,1136.00,1136.00,1136.00,0,67,67.00
06/21/2004,07:54,1136.00,1136.25,1136.00,1136.25,36,21,57.00
06/21/2004,07:55,1136.00,1136.25,1136.00,1136.25,153,7,160.00
06/21/2004,07:56,1136.00,1136.00,1136.00,1136.00,0,30,30.00
06/21/2004,07:57,1136.00,1136.25,1136.00,1136.25,1,34,35.00
06/21/2004,07:58,1136.00,1136.00,1135.75,1135.75,0,8,8.00
06/21/2004,07:59,1135.75,1136.00,1135.75,1136.00,13,7,20.00
06/21/2004,08:00,1136.00,1136.00,1136.00,1136.00,19,0,19.00
06/21/2004,08:01,1135.75,1136.00,1135.75,1136.00,29,19,48.00
06/21/2004,08:02,1135.75,1135.75,1135.75,1135.75,0,227,227.00
06/21/2004,08:03,1135.75,1136.00,1135.50,1135.75,101,57,158.00
06/21/2004,08:04,1135.50,1135.75,1135.50,1135.75,11,16,27.00
06/21/2004,08:05,1135.75,1135.75,1135.50,1135.75,23,1,24.00
06/21/2004,08:06,1135.50,1136.00,1135.50,1135.75,92,13,105.00
06/21/2004,08:07,1136.00,1136.00,1135.75,1135.75,18,52,70.00
06/21/2004,08:08,1135.75,1136.00,1135.75,1135.75,89,52,141.00
06/21/2004,08:09,1136.00,1136.00,1135.75,1136.00,21,2,23.00
06/21/2004,08:10,1136.00,1136.00,1136.00,1136.00,33,0,33.00
06/21/2004,08:11,1135.75,1136.25,1135.75,1136.00,63,17,80.00
06/21/2004,08:12,1136.00,1136.00,1135.75,1136.00,21,10,31.00
06/21/2004,08:13,1136.00,1136.25,1136.00,1136.00,30,10,40.00
06/21/2004,08:14,1136.00,1136.00,1135.75,1136.00,19,15,34.00
06/21/2004,08:15,1136.00,1136.00,1135.75,1135.75,23,13,36.00
06/21/2004,08:16,1136.00,1136.00,1136.00,1136.00,10,0,10.00
06/21/2004,08:17,1136.00,1136.25,1135.75,1135.75,94,16,110.00
06/21/2004,08:18,1136.00,1136.00,1136.00,1136.00,30,0,30.00
06/21/2004,08:19,1136.00,1136.00,1136.00,1136.00,39,0,39.00
06/21/2004,08:20,1135.75,1136.00,1135.75,1136.00,3,2,5.00
06/21/2004,08:21,1135.75,1136.00,1135.75,1135.75,1,38,39.00
06/21/2004,08:22,1135.75,1136.00,1135.75,1135.75,1,5,6.00
06/21/2004,08:23,1135.75,1135.75,1135.75,1135.75,0,2,2.00
06/21/2004,08:24,1136.00,1136.00,1135.75,1135.75,49,46,95.00
06/21/2004,08:25,1135.75,1136.00,1135.75,1136.00,28,14,42.00
06/21/2004,08:26,1136.00,1136.00,1136.00,1136.00,34,0,34.00
06/21/2004,08:27,1135.75,1136.00,1135.75,1135.75,1,35,36.00
06/21/2004,08:28,1136.00,1136.00,1135.75,1135.75,102,12,114.00
06/21/2004,08:29,1135.75,1135.75,1135.50,1135.50,171,112,283.00
06/21/2004,08:30,1135.50,1135.50,1134.75,1134.75,1254,1864,3118.00
06/21/2004,08:31,1134.75,1134.75,1134.25,1134.25,1467,1508,2975.00
06/21/2004,08:32,1134.25,1135.00,1134.00,1135.00,1754,644,2398.00
06/21/2004,08:33,1135.00,1135.50,1134.75,1135.25,2066,1178,3244.00
06/21/2004,08:34,1135.00,1135.25,1134.75,1135.00,665,712,1377.00
06/21/2004,08:35,1135.00,1135.25,1134.25,1134.50,783,1284,2067.00
06/21/2004,08:36,1134.25,1134.75,1134.00,1134.50,1087,881,1968.00
06/21/2004,08:37,1134.50,1134.75,1134.25,1134.75,816,150,966.00
06/21/2004,08:38,1134.75,1135.00,1134.25,1134.50,449,639,1088.00
06/21/2004,08:39,1134.25,1134.50,1134.00,1134.00,66,439,505.00
06/21/2004,08:40,1134.00,1134.25,1133.25,1133.50,702,2394,3096.00
06/21/2004,08:41,1133.75,1134.00,1133.50,1133.75,526,839,1365.00
06/21/2004,08:42,1134.00,1134.00,1133.00,1133.00,528,2305,2833.00
06/21/2004,08:43,1133.00,1133.50,1133.00,1133.50,2888,341,3229.00
06/21/2004,08:44,1133.50,1134.25,1133.50,1134.25,1495,498,1993.00
06/21/2004,08:45,1134.25,1134.50,1134.00,1134.50,2929,334,3263.00
06/21/2004,08:46,1134.50,1134.75,1134.25,1134.75,431,972,1403.00
06/21/2004,08:47,1134.75,1135.25,1134.50,1135.00,1765,417,2182.00
06/21/2004,08:48,1135.25,1135.50,1135.00,1135.25,1081,381,1462.00
06/21/2004,08:49,1135.25,1135.50,1135.00,1135.25,399,125,524.00
06/21/2004,08:50,1135.25,1135.50,1135.00,1135.25,343,486,829.00
06/21/2004,08:51,1135.00,1135.75,1135.00,1135.50,1488,655,2143.00
06/21/2004,08:52,1135.50,1135.50,1135.25,1135.25,1218,138,1356.00
06/21/2004,08:53,1135.25,1135.25,1135.00,1135.25,59,1117,1176.00
06/21/2004,08:54,1135.25,1135.25,1135.00,1135.00,92,88,180.00
06/21/2004,08:55,1135.00,1135.75,1135.00,1135.50,980,230,1210.00
06/21/2004,08:56,1135.50,1135.75,1135.25,1135.50,684,204,888.00
06/21/2004,08:57,1135.25,1135.50,1135.25,1135.25,842,646,1488.00
06/21/2004,08:58,1135.50,1135.75,1135.25,1135.50,812,755,1567.00
06/21/2004,08:59,1135.50,1135.75,1135.50,1135.75,262,195,457.00
06/21/2004,09:00,1135.50,1136.50,1135.50,1136.50,3233,257,3490.00
06/21/2004,09:01,1136.50,1137.25,1136.50,1137.00,3415,1202,4617.00
06/21/2004,09:02,1137.00,1137.50,1136.75,1137.25,2028,450,2478.00
06/21/2004,09:03,1137.25,1137.25,1137.00,1137.00,30,1014,1044.00
06/21/2004,09:04,1137.00,1137.25,1136.75,1137.00,551,661,1212.00
06/21/2004,09:05,1137.00,1138.00,1137.00,1138.00,2600,496,3096.00
06/21/2004,09:06,1138.00,1138.50,1137.75,1138.25,3372,773,4145.00
06/21/2004,09:07,1138.25,1138.50,1137.75,1137.75,432,1604,2036.00
06/21/2004,09:08,1137.75,1138.00,1137.75,1137.75,269,395,664.00
06/21/2004,09:09,1137.75,1138.00,1137.75,1137.75,15,93,108.00
06/21/2004,09:10,1137.75,1138.00,1137.50,1137.50,138,753,891.00
06/21/2004,09:11,1137.50,1137.75,1137.50,1137.50,15,241,256.00
06/21/2004,09:12,1137.75,1137.75,1137.25,1137.50,583,836,1419.00
06/21/2004,09:13,1137.50,1137.75,1137.25,1137.50,890,345,1235.00
06/21/2004,09:14,1137.50,1137.75,1137.25,1137.50,36,483,519.00
06/21/2004,09:15,1137.50,1137.50,1137.00,1137.00,180,1576,1756.00
06/21/2004,09:16,1137.25,1137.25,1136.75,1136.75,135,1681,1816.00
06/21/2004,09:17,1136.75,1137.00,1136.75,1136.75,685,900,1585.00
06/21/2004,09:18,1136.75,1137.00,1136.75,1137.00,311,215,526.00
06/21/2004,09:19,1137.00,1137.25,1136.75,1137.00,503,153,656.00
06/21/2004,09:20,1137.25,1137.25,1137.00,1137.00,52,142,194.00
06/21/2004,09:21,1137.00,1137.00,1136.75,1137.00,40,567,607.00
06/21/2004,09:22,1136.75,1137.00,1136.50,1136.75,8,1351,1359.00
06/21/2004,09:23,1136.75,1136.75,1136.50,1136.50,230,53,283.00
06/21/2004,09:24,1136.50,1137.00,1136.50,1136.75,997,144,1141.00
06/21/2004,09:25,1136.75,1137.00,1136.50,1136.50,33,730,763.00
06/21/2004,09:26,1136.75,1136.75,1136.50,1136.50,56,198,254.00
06/21/2004,09:27,1136.75,1137.00,1136.50,1137.00,861,79,940.00
06/21/2004,09:28,1137.00,1137.25,1136.75,1136.75,882,1066,1948.00
06/21/2004,09:29,1137.00,1137.00,1136.50,1136.75,96,639,735.00
06/21/2004,09:30,1136.75,1136.75,1136.50,1136.50,69,131,200.00
06/21/2004,09:31,1136.50,1136.75,1135.75,1136.00,596,3104,3700.00
06/21/2004,09:32,1136.00,1136.00,1135.50,1135.75,808,1081,1889.00
06/21/2004,09:33,1136.00,1136.00,1135.75,1135.75,37,111,148.00
06/21/2004,09:34,1136.00,1136.25,1136.00,1136.00,733,20,753.00
06/21/2004,09:35,1136.00,1136.25,1135.50,1135.50,82,1562,1644.00
06/21/2004,09:36,1135.75,1136.00,1135.50,1136.00,469,175,644.00
06/21/2004,09:37,1136.00,1136.00,1135.75,1135.75,135,91,226.00
06/21/2004,09:38,1136.00,1136.00,1135.75,1136.00,448,491,939.00
06/21/2004,09:39,1136.00,1136.50,1136.00,1136.25,1525,491,2016.00
06/21/2004,09:40,1136.25,1136.50,1136.00,1136.00,125,525,650.00
06/21/2004,09:41,1136.25,1136.50,1136.00,1136.00,533,316,849.00
06/21/2004,09:42,1136.25,1136.25,1136.00,1136.00,21,118,139.00
06/21/2004,09:43,1136.25,1136.25,1136.00,1136.25,634,150,784.00
06/21/2004,09:44,1136.25,1136.25,1135.75,1135.75,389,1288,1677.00
06/21/2004,09:45,1135.75,1136.00,1135.50,1135.50,330,871,1201.00
06/21/2004,09:46,1135.75,1135.75,1135.00,1135.50,508,1864,2372.00
06/21/2004,09:47,1135.25,1136.00,1135.25,1136.00,1369,40,1409.00
06/21/2004,09:48,1136.00,1136.25,1135.75,1136.00,1206,506,1712.00
06/21/2004,09:49,1136.00,1136.00,1135.75,1136.00,69,20,89.00
06/21/2004,09:50,1135.75,1136.00,1135.75,1135.75,404,45,449.00
06/21/2004,09:51,1135.75,1136.00,1135.75,1136.00,203,900,1103.00
06/21/2004,09:52,1136.00,1136.75,1136.00,1136.75,1800,1095,2895.00
06/21/2004,09:53,1136.75,1136.75,1136.50,1136.75,125,38,163.00
06/21/2004,09:54,1136.75,1136.75,1136.25,1136.50,34,359,393.00
06/21/2004,09:55,1136.50,1136.50,1136.25,1136.25,44,23,67.00
06/21/2004,09:56,1136.50,1136.50,1136.00,1136.00,4,401,405.00
06/21/2004,09:57,1136.25,1136.50,1136.00,1136.50,299,354,653.00
06/21/2004,09:58,1136.50,1136.50,1136.25,1136.25,6,90,96.00
06/21/2004,09:59,1136.25,1136.25,1136.00,1136.25,55,457,512.00
06/21/2004,10:00,1136.00,1136.25,1135.75,1136.00,162,353,515.00
06/21/2004,10:01,1136.00,1136.50,1136.00,1136.00,356,417,773.00
06/21/2004,10:02,1136.00,1136.25,1136.00,1136.25,8,394,402.00
06/21/2004,10:03,1136.25,1136.25,1136.00,1136.25,355,62,417.00
06/21/2004,10:04,1136.00,1136.50,1135.75,1136.25,507,267,774.00
06/21/2004,10:05,1136.25,1136.25,1135.75,1136.25,205,471,676.00
06/21/2004,10:06,1136.00,1136.25,1136.00,1136.25,32,34,66.00
06/21/2004,10:07,1136.25,1136.25,1136.00,1136.00,34,410,444.00
06/21/2004,10:08,1136.00,1136.25,1135.75,1136.00,47,336,383.00
06/21/2004,10:09,1136.00,1136.00,1135.25,1135.50,165,1847,2012.00
06/21/2004,10:10,1135.25,1135.25,1134.50,1135.25,1447,2335,3782.00
06/21/2004,10:11,1135.00,1135.25,1135.00,1135.00,23,752,775.00
06/21/2004,10:12,1135.00,1135.25,1134.75,1135.00,691,355,1046.00
06/21/2004,10:13,1134.75,1135.00,1134.50,1134.75,251,1003,1254.00
06/21/2004,10:14,1135.00,1135.00,1134.75,1135.00,41,267,308.00
06/21/2004,10:15,1134.75,1135.00,1134.75,1134.75,100,315,415.00
06/21/2004,10:16,1134.75,1134.75,1134.50,1134.75,47,682,729.00
06/21/2004,10:17,1134.50,1135.25,1134.50,1135.00,975,195,1170.00
06/21/2004,10:18,1135.00,1135.25,1135.00,1135.25,436,268,704.00
06/21/2004,10:19,1135.25,1135.25,1135.00,1135.25,76,29,105.00
06/21/2004,10:20,1135.00,1135.50,1135.00,1135.50,417,24,441.00
06/21/2004,10:21,1135.50,1135.50,1135.25,1135.50,724,1,725.00
06/21/2004,10:22,1135.50,1136.00,1135.25,1135.75,1151,205,1356.00
06/21/2004,10:23,1135.75,1136.00,1135.25,1135.50,376,887,1263.00
06/21/2004,10:24,1135.50,1136.00,1135.50,1135.50,257,181,438.00
06/21/2004,10:25,1135.75,1135.75,1135.50,1135.50,32,215,247.00
06/21/2004,10:26,1135.50,1135.50,1135.25,1135.50,277,188,465.00
06/21/2004,10:27,1135.25,1135.75,1135.25,1135.50,345,126,471.00
06/21/2004,10:28,1135.50,1135.75,1135.50,1135.75,117,388,505.00
06/21/2004,10:29,1135.75,1136.00,1135.50,1136.00,529,121,650.00
06/21/2004,10:30,1136.00,1136.00,1135.75,1136.00,650,7,657.00
06/21/2004,10:31,1135.75,1136.25,1135.75,1136.00,625,444,1069.00
06/21/2004,10:32,1136.00,1136.25,1136.00,1136.25,65,169,234.00
06/21/2004,10:33,1136.00,1136.25,1135.75,1136.00,163,722,885.00
06/21/2004,10:34,1136.00,1136.25,1136.00,1136.25,2,47,49.00
06/21/2004,10:35,1136.00,1136.25,1136.00,1136.00,1,113,114.00
06/21/2004,10:36,1136.25,1136.25,1136.00,1136.00,58,41,99.00
06/21/2004,10:37,1136.25,1136.25,1136.00,1136.00,105,6,111.00
06/21/2004,10:38,1136.00,1136.75,1136.00,1136.50,2591,97,2688.00
06/21/2004,10:39,1136.75,1136.75,1136.25,1136.25,89,501,590.00
06/21/2004,10:40,1136.50,1136.50,1136.25,1136.25,14,576,590.00
06/21/2004,10:41,1136.25,1136.50,1136.00,1136.25,215,187,402.00
06/21/2004,10:42,1136.25,1136.50,1136.25,1136.25,118,6,124.00
06/21/2004,10:43,1136.25,1136.50,1136.00,1136.25,135,188,323.00
06/21/2004,10:44,1136.25,1136.25,1136.25,1136.25,125,0,125.00
06/21/2004,10:45,1136.25,1136.50,1136.25,1136.25,34,4,38.00
06/21/2004,10:46,1136.50,1136.75,1136.25,1136.75,952,45,997.00
06/21/2004,10:47,1136.75,1136.75,1136.25,1136.25,525,671,1196.00
06/21/2004,10:48,1136.50,1136.50,1136.25,1136.25,53,500,553.00
06/21/2004,10:49,1136.25,1136.50,1136.00,1136.50,280,19,299.00
06/21/2004,10:50,1136.50,1136.50,1136.25,1136.25,20,220,240.00
06/21/2004,10:51,1136.25,1136.50,1136.25,1136.50,155,71,226.00
06/21/2004,10:52,1136.25,1136.50,1136.25,1136.50,139,7,146.00
06/21/2004,10:53,1136.25,1136.50,1136.25,1136.25,15,27,42.00
06/21/2004,10:54,1136.25,1136.75,1136.25,1136.75,440,16,456.00
06/21/2004,10:55,1136.50,1137.00,1136.50,1137.00,1251,114,1365.00
06/21/2004,10:56,1137.00,1137.25,1136.75,1136.75,755,777,1532.00
06/21/2004,10:57,1137.00,1137.00,1136.50,1136.50,50,130,180.00
06/21/2004,10:58,1136.50,1136.75,1136.50,1136.50,21,102,123.00
06/21/2004,10:59,1136.50,1136.75,1136.50,1136.75,14,65,79.00
06/21/2004,11:00,1136.50,1136.75,1136.25,1136.25,72,447,519.00
06/21/2004,11:01,1136.25,1136.50,1136.25,1136.25,11,237,248.00
06/21/2004,11:02,1136.25,1136.50,1136.25,1136.25,14,34,48.00
06/21/2004,11:03,1136.25,1136.50,1136.25,1136.50,33,78,111.00
06/21/2004,11:04,1136.25,1136.50,1135.50,1135.75,165,2588,2753.00
06/21/2004,11:05,1135.75,1136.00,1135.50,1135.75,260,549,809.00
06/21/2004,11:06,1135.75,1136.00,1135.50,1135.75,381,265,646.00
06/21/2004,11:07,1136.00,1136.00,1135.75,1135.75,23,17,40.00
06/21/2004,11:08,1136.00,1136.25,1136.00,1136.25,553,1,554.00
06/21/2004,11:09,1136.25,1136.25,1136.00,1136.00,714,137,851.00
06/21/2004,11:10,1136.00,1136.50,1136.00,1136.50,429,656,1085.00
06/21/2004,11:11,1136.25,1136.50,1136.25,1136.25,44,61,105.00
06/21/2004,11:12,1136.25,1136.50,1136.25,1136.25,18,77,95.00
06/21/2004,11:13,1136.25,1136.50,1136.00,1136.25,66,456,522.00
06/21/2004,11:14,1136.25,1136.50,1136.00,1136.50,210,21,231.00
06/21/2004,11:15,1136.25,1136.50,1136.00,1136.00,18,382,400.00
06/21/2004,11:16,1136.00,1136.25,1136.00,1136.00,138,861,999.00
06/21/2004,11:17,1136.00,1136.25,1136.00,1136.25,461,42,503.00
06/21/2004,11:18,1136.25,1136.50,1136.00,1136.25,334,150,484.00
06/21/2004,11:19,1136.25,1136.50,1136.25,1136.50,4,166,170.00
06/21/2004,11:20,1136.50,1136.50,1136.25,1136.25,20,9,29.00
06/21/2004,11:21,1136.25,1136.50,1136.25,1136.50,94,18,112.00
06/21/2004,11:22,1136.50,1136.50,1136.50,1136.50,22,0,22.00
06/21/2004,11:23,1136.50,1136.50,1136.25,1136.25,10,28,38.00
06/21/2004,11:24,1136.25,1136.50,1136.25,1136.25,2,224,226.00
06/21/2004,11:25,1136.25,1136.25,1136.25,1136.25,0,17,17.00
06/21/2004,11:26,1136.25,1136.50,1136.25,1136.25,152,17,169.00
06/21/2004,11:27,1136.50,1136.50,1136.25,1136.50,4,5,9.00
06/21/2004,11:28,1136.50,1136.50,1136.25,1136.25,3,103,106.00
06/21/2004,11:29,1136.50,1136.50,1136.25,1136.50,14,26,40.00
06/21/2004,11:30,1136.25,1136.50,1136.25,1136.25,50,10,60.00
06/21/2004,11:31,1136.25,1136.50,1135.75,1135.75,23,784,807.00
06/21/2004,11:32,1136.00,1136.25,1135.75,1136.00,396,17,413.00
06/21/2004,11:33,1136.00,1136.00,1136.00,1136.00,0,45,45.00
06/21/2004,11:34,1136.25,1136.25,1136.00,1136.00,1,43,44.00
06/21/2004,11:35,1136.00,1136.25,1135.75,1136.00,7,278,285.00
06/21/2004,11:36,1135.75,1136.00,1135.75,1136.00,334,10,344.00
06/21/2004,11:37,1136.25,1136.25,1136.00,1136.00,13,152,165.00
06/21/2004,11:38,1136.00,1136.25,1136.00,1136.00,10,5,15.00
06/21/2004,11:39,1136.00,1136.25,1136.00,1136.25,3,3,6.00
06/21/2004,11:40,1136.25,1136.25,1136.00,1136.25,164,1,165.00
06/21/2004,11:41,1136.00,1136.25,1136.00,1136.25,2,4,6.00
06/21/2004,11:42,1136.00,1136.25,1136.00,1136.00,1,507,508.00
06/21/2004,11:43,1136.00,1136.00,1135.75,1136.00,72,75,147.00
06/21/2004,11:44,1136.00,1136.00,1135.75,1135.75,42,301,343.00
06/21/2004,11:45,1135.75,1136.00,1135.50,1135.75,16,901,917.00
06/21/2004,11:46,1135.50,1135.75,1135.50,1135.75,260,8,268.00
06/21/2004,11:47,1135.50,1135.75,1135.50,1135.75,13,417,430.00
06/21/2004,11:48,1135.50,1135.75,1135.25,1135.25,30,487,517.00
06/21/2004,11:49,1135.25,1135.50,1135.25,1135.25,39,30,69.00
06/21/2004,11:50,1135.25,1135.50,1135.25,1135.50,27,41,68.00
06/21/2004,11:51,1135.50,1135.75,1135.25,1135.75,276,21,297.00
06/21/2004,11:52,1135.75,1135.75,1135.50,1135.75,21,3,24.00
06/21/2004,11:53,1135.50,1135.75,1135.50,1135.75,201,204,405.00
06/21/2004,11:54,1135.50,1135.75,1135.50,1135.75,26,265,291.00
06/21/2004,11:55,1135.50,1135.75,1135.50,1135.50,32,196,228.00
06/21/2004,11:56,1135.50,1135.50,1135.25,1135.50,4,22,26.00
06/21/2004,11:57,1135.50,1135.50,1135.25,1135.25,27,134,161.00
06/21/2004,11:58,1135.25,1135.50,1135.25,1135.50,36,10,46.00
06/21/2004,11:59,1135.50,1135.75,1135.50,1135.50,128,284,412.00
06/21/2004,12:00,1135.50,1135.50,1135.25,1135.50,38,7,45.00
06/21/2004,12:01,1135.50,1135.50,1135.00,1135.25,74,787,861.00
06/21/2004,12:02,1135.25,1135.25,1134.75,1135.00,111,1152,1263.00
06/21/2004,12:03,1134.75,1135.00,1134.75,1135.00,68,281,349.00
06/21/2004,12:04,1134.75,1135.00,1134.75,1135.00,36,32,68.00
06/21/2004,12:05,1135.00,1135.25,1134.75,1135.00,242,49,291.00
06/21/2004,12:06,1135.00,1135.25,1135.00,1135.00,9,32,41.00
06/21/2004,12:07,1135.00,1135.25,1135.00,1135.25,40,13,53.00
06/21/2004,12:08,1135.00,1135.25,1135.00,1135.00,3,47,50.00
06/21/2004,12:09,1135.00,1135.25,1135.00,1135.25,288,20,308.00
06/21/2004,12:10,1135.25,1135.50,1135.00,1135.50,143,60,203.00
06/21/2004,12:11,1135.50,1135.75,1135.25,1135.50,342,60,402.00
06/21/2004,12:12,1135.50,1135.75,1135.50,1135.50,2,566,568.00
06/21/2004,12:13,1135.50,1136.00,1135.50,1136.00,602,94,696.00
06/21/2004,12:14,1136.00,1136.00,1135.75,1136.00,81,7,88.00
06/21/2004,12:15,1136.00,1136.25,1135.75,1136.00,937,309,1246.00
06/21/2004,12:16,1136.00,1136.25,1136.00,1136.00,100,138,238.00
06/21/2004,12:17,1136.00,1136.25,1135.75,1136.00,451,68,519.00
06/21/2004,12:18,1136.00,1136.00,1135.75,1135.75,7,137,144.00
06/21/2004,12:19,1135.75,1136.00,1135.75,1136.00,256,4,260.00
06/21/2004,12:20,1135.75,1136.00,1135.75,1136.00,310,4,314.00
06/21/2004,12:21,1136.00,1136.25,1136.00,1136.25,26,12,38.00
06/21/2004,12:22,1136.25,1136.25,1136.00,1136.25,75,25,100.00
06/21/2004,12:23,1136.25,1136.25,1136.00,1136.00,36,133,169.00
06/21/2004,12:24,1136.00,1136.25,1136.00,1136.00,15,85,100.00
06/21/2004,12:25,1136.00,1136.25,1135.75,1135.75,16,183,199.00
06/21/2004,12:26,1135.75,1136.00,1135.75,1136.00,3,16,19.00
06/21/2004,12:27,1136.00,1136.00,1135.75,1136.00,137,2,139.00
06/21/2004,12:28,1136.00,1136.25,1135.75,1136.00,26,76,102.00
06/21/2004,12:29,1136.00,1136.00,1135.75,1136.00,90,41,131.00
06/21/2004,12:30,1136.00,1136.25,1136.00,1136.00,228,24,252.00
06/21/2004,12:31,1136.00,1136.25,1136.00,1136.25,7,20,27.00
06/21/2004,12:32,1136.00,1136.25,1136.00,1136.25,9,2,11.00
06/21/2004,12:33,1136.25,1136.25,1136.00,1136.25,16,46,62.00
06/21/2004,12:34,1136.25,1136.25,1136.00,1136.25,143,8,151.00
06/21/2004,12:35,1136.00,1136.50,1136.00,1136.50,539,25,564.00
06/21/2004,12:36,1136.50,1136.50,1136.25,1136.50,105,3,108.00
06/21/2004,12:37,1136.50,1136.50,1136.25,1136.25,44,12,56.00
06/21/2004,12:38,1136.25,1136.50,1136.00,1136.25,43,390,433.00
06/21/2004,12:39,1136.25,1136.50,1136.00,1136.25,221,200,421.00
06/21/2004,12:40,1136.25,1136.25,1136.00,1136.25,37,10,47.00
06/21/2004,12:41,1136.00,1136.25,1136.00,1136.00,31,304,335.00
06/21/2004,12:42,1136.00,1136.00,1135.75,1136.00,63,406,469.00
06/21/2004,12:43,1136.00,1136.00,1135.75,1135.75,99,60,159.00
06/21/2004,12:44,1136.00,1136.00,1135.75,1136.00,19,42,61.00
06/21/2004,12:45,1136.00,1136.00,1136.00,1136.00,26,0,26.00
06/21/2004,12:46,1136.00,1136.25,1135.75,1136.25,152,42,194.00
06/21/2004,12:47,1136.00,1136.25,1136.00,1136.00,516,32,548.00
06/21/2004,12:48,1136.00,1136.25,1136.00,1136.00,30,14,44.00
06/21/2004,12:49,1136.00,1136.25,1136.00,1136.00,464,10,474.00
06/21/2004,12:50,1136.25,1136.50,1136.25,1136.50,62,29,91.00
06/21/2004,12:51,1136.25,1136.50,1136.25,1136.25,200,65,265.00
06/21/2004,12:52,1136.50,1136.50,1136.25,1136.25,14,135,149.00
06/21/2004,12:53,1136.25,1136.50,1136.25,1136.50,20,29,49.00
06/21/2004,12:54,1136.50,1136.50,1136.25,1136.50,22,132,154.00
06/21/2004,12:55,1136.25,1136.50,1136.25,1136.25,10,33,43.00
06/21/2004,12:56,1136.25,1136.25,1136.25,1136.25,0,121,121.00
06/21/2004,12:57,1136.25,1136.50,1136.25,1136.50,141,3,144.00
06/21/2004,12:58,1136.25,1136.75,1136.25,1136.75,812,40,852.00
06/21/2004,12:59,1136.75,1137.00,1136.50,1137.00,574,113,687.00
06/21/2004,13:00,1136.75,1137.00,1136.50,1136.75,247,341,588.00
06/21/2004,13:01,1137.00,1137.00,1136.75,1136.75,200,16,216.00
06/21/2004,13:02,1136.75,1137.00,1136.75,1136.75,122,48,170.00
06/21/2004,13:03,1136.75,1137.00,1136.75,1136.75,16,116,132.00
06/21/2004,13:04,1136.75,1137.00,1136.75,1136.75,3,17,20.00
06/21/2004,13:05,1136.75,1137.00,1136.50,1136.75,252,305,557.00
06/21/2004,13:06,1136.75,1137.00,1136.75,1136.75,17,348,365.00
06/21/2004,13:07,1136.75,1136.75,1136.50,1136.50,38,103,141.00
06/21/2004,13:08,1136.50,1136.75,1136.50,1136.50,12,440,452.00
06/21/2004,13:09,1136.50,1136.75,1136.50,1136.50,2,32,34.00
06/21/2004,13:10,1136.75,1136.75,1136.50,1136.50,1,10,11.00
06/21/2004,13:11,1136.50,1136.75,1136.50,1136.50,48,4,52.00
06/21/2004,13:12,1136.50,1136.75,1136.50,1136.50,51,14,65.00
06/21/2004,13:13,1136.50,1136.75,1136.50,1136.50,6,302,308.00
06/21/2004,13:14,1136.50,1136.50,1136.00,1136.00,117,605,722.00
06/21/2004,13:15,1136.25,1136.50,1136.00,1136.25,267,128,395.00
06/21/2004,13:16,1136.25,1136.50,1136.25,1136.25,1,10,11.00
06/21/2004,13:17,1136.50,1136.50,1136.25,1136.50,7,33,40.00
06/21/2004,13:18,1136.25,1136.50,1136.00,1136.00,12,472,484.00
06/21/2004,13:19,1136.00,1136.25,1135.75,1136.00,639,273,912.00
06/21/2004,13:20,1136.00,1136.25,1136.00,1136.00,13,106,119.00
06/21/2004,13:21,1136.25,1136.25,1136.00,1136.00,35,19,54.00
06/21/2004,13:22,1136.25,1136.25,1136.00,1136.25,16,16,32.00
06/21/2004,13:23,1136.00,1136.25,1136.00,1136.25,36,13,49.00
06/21/2004,13:24,1136.25,1136.25,1136.00,1136.00,22,3,25.00
06/21/2004,13:25,1136.00,1136.25,1136.00,1136.25,276,2,278.00
06/21/2004,13:26,1136.25,1136.50,1136.25,1136.50,324,3,327.00
06/21/2004,13:27,1136.50,1137.00,1136.25,1136.75,1219,119,1338.00
06/21/2004,13:28,1137.00,1137.00,1136.75,1136.75,93,177,270.00
06/21/2004,13:29,1136.75,1137.25,1136.75,1137.00,862,212,1074.00
06/21/2004,13:30,1137.00,1137.25,1136.75,1137.00,883,586,1469.00
06/21/2004,13:31,1137.00,1137.00,1136.75,1136.75,242,10,252.00
06/21/2004,13:32,1136.75,1137.00,1136.75,1136.75,327,16,343.00
06/21/2004,13:33,1136.75,1137.00,1136.75,1137.00,106,3,109.00
06/21/2004,13:34,1136.75,1137.00,1136.75,1136.75,1,386,387.00
06/21/2004,13:35,1136.75,1137.00,1136.75,1137.00,4,72,76.00
06/21/2004,13:36,1136.75,1136.75,1136.50,1136.50,22,360,382.00
06/21/2004,13:37,1136.75,1136.75,1136.50,1136.50,14,10,24.00
06/21/2004,13:38,1136.50,1136.75,1136.25,1136.25,14,656,670.00
06/21/2004,13:39,1136.25,1136.50,1136.00,1136.00,39,743,782.00
06/21/2004,13:40,1136.00,1136.25,1135.25,1135.25,237,1912,2149.00
06/21/2004,13:41,1135.25,1135.75,1135.25,1135.50,1763,537,2300.00
06/21/2004,13:42,1135.50,1135.50,1134.75,1134.75,349,1514,1863.00
06/21/2004,13:43,1135.00,1135.25,1134.75,1135.00,695,443,1138.00
06/21/2004,13:44,1135.25,1135.50,1135.00,1135.00,572,396,968.00
06/21/2004,13:45,1135.00,1135.25,1134.75,1135.00,118,689,807.00
06/21/2004,13:46,1134.75,1135.00,1134.50,1134.50,172,1178,1350.00
06/21/2004,13:47,1134.50,1134.75,1134.00,1134.25,931,2466,3397.00
06/21/2004,13:48,1134.25,1134.50,1133.75,1134.50,1828,2536,4364.00
06/21/2004,13:49,1134.50,1134.50,1134.00,1134.50,1180,610,1790.00
06/21/2004,13:50,1134.50,1134.75,1134.50,1134.50,707,365,1072.00
06/21/2004,13:51,1134.75,1134.75,1134.25,1134.50,78,212,290.00
06/21/2004,13:52,1134.50,1134.75,1134.50,1134.75,500,3,503.00
06/21/2004,13:53,1134.75,1134.75,1134.25,1134.50,229,271,500.00
06/21/2004,13:54,1134.50,1134.50,1134.25,1134.50,350,28,378.00
06/21/2004,13:55,1134.50,1134.50,1134.00,1134.25,60,511,571.00
06/21/2004,13:56,1134.00,1134.25,1134.00,1134.25,565,109,674.00
06/21/2004,13:57,1134.50,1134.50,1134.25,1134.25,56,20,76.00
06/21/2004,13:58,1134.50,1134.50,1134.25,1134.25,41,18,59.00
06/21/2004,13:59,1134.50,1134.50,1134.25,1134.25,44,224,268.00
06/21/2004,14:00,1134.25,1134.50,1134.25,1134.50,95,176,271.00
06/21/2004,14:01,1134.50,1134.50,1134.00,1134.25,314,452,766.00
06/21/2004,14:02,1134.25,1134.50,1134.00,1134.25,195,44,239.00
06/21/2004,14:03,1134.25,1134.50,1134.00,1134.25,5,545,550.00
06/21/2004,14:04,1134.25,1134.25,1134.00,1134.00,46,60,106.00
06/21/2004,14:05,1134.00,1134.50,1133.75,1134.00,718,1275,1993.00
06/21/2004,14:06,1134.00,1135.00,1134.00,1134.75,2331,597,2928.00
06/21/2004,14:07,1134.75,1135.00,1134.50,1134.75,419,364,783.00
06/21/2004,14:08,1135.00,1135.25,1134.75,1135.25,1321,135,1456.00
06/21/2004,14:09,1135.00,1135.50,1135.00,1135.25,970,47,1017.00
06/21/2004,14:10,1135.50,1135.50,1135.00,1135.25,93,403,496.00
06/21/2004,14:11,1135.00,1135.25,1135.00,1135.00,65,49,114.00
06/21/2004,14:12,1135.00,1135.00,1134.50,1134.75,400,947,1347.00
06/21/2004,14:13,1134.75,1135.00,1134.50,1134.50,461,675,1136.00
06/21/2004,14:14,1134.75,1135.00,1134.75,1135.00,664,8,672.00
06/21/2004,14:15,1135.25,1135.25,1135.00,1135.00,62,43,105.00
06/21/2004,14:16,1135.25,1135.25,1135.00,1135.00,2,507,509.00
06/21/2004,14:17,1135.00,1135.00,1134.75,1134.75,35,133,168.00
06/21/2004,14:18,1134.75,1135.00,1134.50,1134.75,20,532,552.00
06/21/2004,14:19,1134.50,1134.75,1134.50,1134.75,345,32,377.00
06/21/2004,14:20,1134.50,1134.75,1134.25,1134.50,93,889,982.00
06/21/2004,14:21,1134.50,1134.50,1133.75,1134.00,731,2957,3688.00
06/21/2004,14:22,1133.75,1134.25,1133.75,1134.25,1067,128,1195.00
06/21/2004,14:23,1134.00,1134.25,1132.75,1133.25,422,4379,4801.00
06/21/2004,14:24,1133.00,1133.25,1132.00,1133.00,2195,4007,6202.00
06/21/2004,14:25,1133.00,1133.25,1132.75,1133.00,681,430,1111.00
06/21/2004,14:26,1133.00,1133.00,1131.50,1132.25,1730,5006,6736.00
06/21/2004,14:27,1132.50,1132.50,1131.50,1132.00,878,1734,2612.00
06/21/2004,14:28,1132.00,1132.25,1131.75,1132.25,1168,237,1405.00
06/21/2004,14:29,1132.25,1132.25,1131.75,1132.00,364,776,1140.00
06/21/2004,14:30,1131.75,1132.00,1131.25,1131.75,1789,3809,5598.00
06/21/2004,14:31,1131.75,1131.75,1131.25,1131.50,1592,1794,3386.00
06/21/2004,14:32,1131.50,1131.50,1130.50,1130.75,1854,4551,6405.00
06/21/2004,14:33,1130.50,1130.75,1130.00,1130.50,2688,2893,5581.00
06/21/2004,14:34,1130.50,1130.75,1130.25,1130.50,1509,1282,2791.00
06/21/2004,14:35,1130.50,1130.75,1130.25,1130.50,1247,694,1941.00
06/21/2004,14:36,1130.50,1130.50,1129.75,1130.25,1119,2347,3466.00
06/21/2004,14:37,1130.25,1130.75,1130.25,1130.75,1435,64,1499.00
06/21/2004,14:38,1130.75,1131.00,1130.50,1130.75,796,567,1363.00
06/21/2004,14:39,1130.75,1131.00,1130.25,1130.50,554,1233,1787.00
06/21/2004,14:40,1130.75,1130.75,1129.75,1130.00,804,2017,2821.00
06/21/2004,14:41,1130.00,1130.00,1129.50,1130.00,2009,2247,4256.00
06/21/2004,14:42,1129.75,1130.00,1129.75,1129.75,1211,145,1356.00
06/21/2004,14:43,1130.00,1130.00,1129.75,1129.75,222,1028,1250.00
06/21/2004,14:44,1130.00,1130.00,1129.75,1129.75,810,351,1161.00
06/21/2004,14:45,1130.00,1130.75,1130.00,1130.75,1521,244,1765.00
06/21/2004,14:46,1130.50,1131.00,1130.25,1130.50,726,1024,1750.00
06/21/2004,14:47,1130.50,1130.50,1130.00,1130.25,378,1398,1776.00
06/21/2004,14:48,1130.50,1130.50,1130.00,1130.50,516,575,1091.00
06/21/2004,14:49,1130.50,1130.50,1130.25,1130.50,373,7,380.00
06/21/2004,14:50,1130.50,1130.75,1130.25,1130.50,471,148,619.00
06/21/2004,14:51,1130.50,1130.50,1130.25,1130.50,182,1210,1392.00
06/21/2004,14:52,1130.50,1130.50,1129.50,1129.75,505,2284,2789.00
06/21/2004,14:53,1129.75,1130.00,1129.00,1129.25,1534,3943,5477.00
06/21/2004,14:54,1129.50,1129.50,1129.00,1129.25,613,1177,1790.00
06/21/2004,14:55,1129.00,1129.50,1129.00,1129.50,1192,915,2107.00
06/21/2004,14:56,1129.50,1129.75,1129.25,1129.25,837,1148,1985.00
06/21/2004,14:57,1129.50,1129.75,1129.25,1129.50,1058,291,1349.00
06/21/2004,14:58,1129.75,1129.75,1129.50,1129.75,2069,1320,3389.00
06/21/2004,14:59,1129.50,1130.00,1129.50,1129.75,1623,473,2096.00
06/21/2004,15:00,1129.75,1130.25,1129.75,1130.00,1736,1656,3392.00
06/21/2004,15:01,1130.25,1130.25,1129.75,1130.00,1590,1016,2606.00
06/21/2004,15:02,1130.00,1130.00,1129.50,1129.75,571,1232,1803.00
06/21/2004,15:03,1130.00,1130.00,1129.25,1129.50,242,1200,1442.00
06/21/2004,15:04,1129.50,1129.75,1129.25,1129.75,696,270,966.00
06/21/2004,15:05,1129.50,1129.75,1129.25,1129.50,484,564,1048.00
06/21/2004,15:06,1129.50,1129.75,1129.25,1129.50,886,189,1075.00
06/21/2004,15:07,1129.75,1129.75,1129.25,1129.25,229,514,743.00
06/21/2004,15:08,1129.50,1129.50,1129.25,1129.50,329,7,336.00
06/21/2004,15:09,1129.50,1129.50,1129.25,1129.50,125,4,129.00
06/21/2004,15:10,1129.50,1129.50,1129.00,1129.25,723,946,1669.00
06/21/2004,15:11,1129.25,1129.50,1129.25,1129.50,1184,362,1546.00
06/21/2004,15:12,1129.50,1129.75,1129.00,1129.00,721,1094,1815.00
06/21/2004,15:13,1129.25,1129.25,1129.00,1129.25,525,159,684.00
06/21/2004,15:14,1129.25,1129.50,1128.25,1128.50,1494,4043,5537.00
06/21/2004,15:15,1128.75,1129.25,1128.50,1129.00,2711,1346,4057.00
06/21/2004,15:16,1129.00,1129.25,1129.00,1129.00,11,19,30.00
06/21/2004,15:31,1129.25,1129.25,1129.00,1129.25,180,5,185.00
06/21/2004,15:32,1129.00,1129.00,1128.75,1128.75,0,190,190.00
06/21/2004,15:33,1128.75,1128.75,1128.50,1128.50,4,204,208.00
06/21/2004,15:34,1128.50,1128.75,1128.50,1128.75,22,44,66.00
06/21/2004,15:35,1128.75,1129.00,1128.75,1129.00,236,9,245.00
06/21/2004,15:36,1129.00,1129.25,1129.00,1129.25,122,4,126.00
06/21/2004,15:37,1129.25,1129.25,1129.25,1129.25,59,0,59.00
06/21/2004,15:38,1129.00,1129.25,1129.00,1129.00,7,36,43.00
06/21/2004,15:39,1129.25,1129.25,1129.00,1129.25,22,6,28.00
06/21/2004,15:40,1129.25,1129.25,1129.25,1129.25,76,0,76.00
06/21/2004,15:41,1129.25,1129.25,1129.25,1129.25,15,0,15.00
06/21/2004,15:42,1129.25,1129.50,1129.25,1129.50,11,0,11.00
06/21/2004,15:43,1129.25,1129.50,1129.25,1129.50,31,5,36.00
06/21/2004,15:46,1129.50,1129.50,1129.50,1129.50,1,0,1.00
06/21/2004,15:47,1129.50,1129.50,1129.50,1129.50,3,0,3.00
06/21/2004,15:48,1129.25,1129.50,1129.25,1129.50,1,4,5.00
06/21/2004,15:49,1129.25,1129.50,1129.25,1129.50,1,7,8.00
06/21/2004,15:50,1129.50,1129.50,1129.25,1129.50,3,78,81.00
06/21/2004,15:51,1129.50,1129.75,1129.50,1129.75,159,5,164.00
06/21/2004,15:52,1129.75,1129.75,1129.50,1129.75,29,1,30.00
06/21/2004,15:53,1129.75,1129.75,1129.75,1129.75,4,0,4.00
06/21/2004,15:54,1129.75,1129.75,1129.50,1129.50,3,1,4.00
06/21/2004,15:55,1129.50,1129.75,1129.50,1129.75,30,5,35.00
06/21/2004,15:56,1129.75,1129.75,1129.50,1129.75,33,2,35.00
06/21/2004,15:57,1130.00,1130.00,1130.00,1130.00,7,0,7.00
06/21/2004,15:58,1129.75,1129.75,1129.75,1129.75,0,46,46.00
06/21/2004,15:59,1129.75,1129.75,1129.75,1129.75,0,17,17.00
06/21/2004,16:00,1129.75,1129.75,1129.75,1129.75,0,19,19.00
06/21/2004,17:01,1129.75,1130.00,1129.75,1130.00,21,0,21.00
06/21/2004,17:02,1130.00,1130.00,1130.00,1130.00,4,0,4.00
06/21/2004,17:05,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/21/2004,17:06,1130.00,1130.00,1129.75,1129.75,7,9,16.00
06/21/2004,17:08,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/21/2004,17:11,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/21/2004,17:13,1130.00,1130.00,1130.00,1130.00,106,0,106.00
06/21/2004,17:15,1130.25,1130.25,1130.25,1130.25,6,0,6.00
06/21/2004,17:16,1130.00,1130.00,1130.00,1130.00,0,10,10.00
06/21/2004,17:17,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/21/2004,17:18,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/21/2004,17:21,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/21/2004,17:23,1130.25,1130.25,1130.25,1130.25,1,0,1.00
06/21/2004,17:24,1130.25,1130.25,1130.25,1130.25,151,0,151.00
06/21/2004,17:25,1130.25,1130.50,1130.25,1130.50,12,0,12.00
06/21/2004,17:26,1130.25,1130.25,1130.00,1130.00,0,35,35.00
06/21/2004,17:27,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/21/2004,17:30,1130.00,1130.00,1129.75,1130.00,1,94,95.00
06/21/2004,17:34,1130.00,1130.00,1129.75,1129.75,6,1,7.00
06/21/2004,17:35,1130.00,1130.00,1129.75,1129.75,26,2,28.00
06/21/2004,17:39,1129.75,1130.00,1129.75,1130.00,1,1,2.00
06/21/2004,17:42,1129.75,1129.75,1129.75,1129.75,0,25,25.00
06/21/2004,17:43,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/21/2004,17:44,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/21/2004,17:46,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/21/2004,17:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/21/2004,17:49,1130.00,1130.00,1130.00,1130.00,4,0,4.00
06/21/2004,17:50,1130.00,1130.00,1130.00,1130.00,4,0,4.00
06/21/2004,17:53,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/21/2004,17:55,1130.00,1130.00,1130.00,1130.00,3,0,3.00
06/21/2004,18:03,1129.75,1129.75,1129.75,1129.75,0,60,60.00
06/21/2004,18:05,1129.75,1129.75,1129.75,1129.75,0,2,2.00
06/21/2004,18:07,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/21/2004,18:09,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/21/2004,18:13,1130.00,1130.00,1130.00,1130.00,3,0,3.00
06/21/2004,18:15,1129.75,1129.75,1129.75,1129.75,0,51,51.00
06/21/2004,18:16,1129.75,1129.75,1129.75,1129.75,0,2,2.00
06/21/2004,18:17,1129.75,1129.75,1129.50,1129.50,0,16,16.00
06/21/2004,18:18,1129.50,1129.75,1129.50,1129.75,6,5,11.00
06/21/2004,18:20,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,18:24,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,18:28,1129.50,1129.50,1129.50,1129.50,0,10,10.00
06/21/2004,18:29,1129.75,1129.75,1129.75,1129.75,4,0,4.00
06/21/2004,18:32,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/21/2004,18:33,1129.75,1129.75,1129.75,1129.75,7,0,7.00
06/21/2004,18:34,1130.00,1130.00,1130.00,1130.00,4,0,4.00
06/21/2004,18:35,1129.75,1129.75,1129.75,1129.75,0,20,20.00
06/21/2004,18:42,1129.75,1129.75,1129.75,1129.75,0,8,8.00
06/21/2004,18:43,1129.75,1130.00,1129.75,1129.75,1,36,37.00
06/21/2004,18:48,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/21/2004,19:01,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/21/2004,19:02,1130.00,1130.00,1129.75,1129.75,1,6,7.00
06/21/2004,19:04,1129.75,1129.75,1129.75,1129.75,0,10,10.00
06/21/2004,19:08,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/21/2004,19:09,1129.75,1129.75,1129.75,1129.75,25,0,25.00
06/21/2004,19:10,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,19:13,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,19:15,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/21/2004,19:26,1129.75,1129.75,1129.75,1129.75,5,0,5.00
06/21/2004,19:28,1129.75,1129.75,1129.75,1129.75,10,0,10.00
06/21/2004,19:30,1129.50,1129.50,1129.50,1129.50,0,4,4.00
06/21/2004,19:31,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,19:33,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,19:35,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,19:37,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/21/2004,19:38,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/21/2004,19:39,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,19:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/21/2004,19:42,1129.75,1129.75,1129.75,1129.75,0,5,5.00
06/21/2004,19:43,1129.75,1129.75,1129.75,1129.75,0,6,6.00
06/21/2004,19:46,1129.50,1129.75,1129.50,1129.75,13,1,14.00
06/21/2004,19:47,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,19:49,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/21/2004,19:55,1129.50,1129.50,1129.50,1129.50,0,2,2.00
06/21/2004,19:56,1129.75,1129.75,1129.75,1129.75,5,0,5.00
06/21/2004,19:58,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/21/2004,20:00,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/21/2004,20:02,1129.75,1129.75,1129.50,1129.50,1,1,2.00
06/21/2004,20:03,1129.50,1129.50,1129.50,1129.50,0,2,2.00
06/21/2004,20:05,1129.75,1130.00,1129.75,1129.75,126,5,131.00
06/21/2004,20:06,1129.75,1129.75,1129.75,1129.75,0,9,9.00
06/21/2004,20:09,1129.75,1129.75,1129.75,1129.75,0,1,1.00
06/21/2004,20:14,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/21/2004,20:15,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,20:16,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,20:19,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/21/2004,20:21,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/21/2004,20:22,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,20:23,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,20:25,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,20:26,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/21/2004,20:28,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,20:37,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/21/2004,20:43,1129.50,1129.50,1129.50,1129.50,0,101,101.00
06/21/2004,20:44,1129.25,1129.25,1129.00,1129.25,1,284,285.00
06/21/2004,20:45,1129.00,1129.50,1129.00,1129.25,9,123,132.00
06/21/2004,20:46,1129.25,1129.25,1129.00,1129.25,1,27,28.00
06/21/2004,20:49,1129.00,1129.25,1129.00,1129.00,20,21,41.00
06/21/2004,20:50,1129.50,1129.50,1129.25,1129.25,1,2,3.00
06/21/2004,20:51,1129.50,1129.50,1129.25,1129.25,1,1,2.00
06/21/2004,20:52,1129.25,1129.25,1129.25,1129.25,0,1,1.00
06/21/2004,20:55,1129.00,1129.00,1129.00,1129.00,0,16,16.00
06/21/2004,20:56,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/21/2004,20:57,1128.75,1128.75,1128.75,1128.75,0,23,23.00
06/21/2004,20:58,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/21/2004,20:59,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/21/2004,21:00,1129.00,1129.00,1129.00,1129.00,30,0,30.00
06/21/2004,21:01,1129.00,1129.00,1129.00,1129.00,1,0,1.00
06/21/2004,21:02,1128.75,1128.75,1128.75,1128.75,0,1,1.00
06/21/2004,21:03,1128.75,1128.75,1128.75,1128.75,0,152,152.00
06/21/2004,21:04,1128.50,1128.50,1128.50,1128.50,0,104,104.00
06/21/2004,21:05,1128.25,1128.50,1128.25,1128.50,3,7,10.00
06/21/2004,21:06,1128.50,1128.50,1128.50,1128.50,11,0,11.00
06/21/2004,21:07,1128.50,1128.50,1128.50,1128.50,16,0,16.00
06/21/2004,21:08,1128.50,1128.50,1128.50,1128.50,12,0,12.00
06/21/2004,21:09,1128.75,1128.75,1128.25,1128.50,6,2,8.00
06/21/2004,21:11,1128.75,1128.75,1128.50,1128.50,1,6,7.00
06/21/2004,21:12,1128.50,1128.50,1128.50,1128.50,0,5,5.00
06/21/2004,21:13,1128.75,1128.75,1128.50,1128.50,2,5,7.00
06/21/2004,21:14,1128.50,1128.50,1128.50,1128.50,0,4,4.00
06/21/2004,21:15,1128.50,1128.50,1128.50,1128.50,0,11,11.00
06/21/2004,21:16,1128.50,1128.50,1128.50,1128.50,0,9,9.00
06/21/2004,21:17,1128.50,1128.75,1128.25,1128.75,3,22,25.00
06/21/2004,21:20,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,21:21,1128.50,1128.50,1128.50,1128.50,0,4,4.00
06/21/2004,21:22,1128.50,1128.50,1128.50,1128.50,0,23,23.00
06/21/2004,21:24,1128.50,1128.50,1128.50,1128.50,0,12,12.00
06/21/2004,21:25,1128.75,1128.75,1128.50,1128.50,1,1,2.00
06/21/2004,21:26,1128.50,1128.50,1128.25,1128.25,0,10,10.00
06/21/2004,21:33,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/21/2004,21:35,1128.50,1128.50,1128.50,1128.50,2,0,2.00
06/21/2004,21:36,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/21/2004,21:37,1128.50,1128.75,1128.50,1128.75,19,0,19.00
06/21/2004,21:40,1128.75,1128.75,1128.75,1128.75,16,0,16.00
06/21/2004,21:43,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/21/2004,21:45,1128.50,1128.50,1128.50,1128.50,0,13,13.00
06/21/2004,21:48,1128.75,1128.75,1128.75,1128.75,6,0,6.00
06/21/2004,21:51,1128.75,1128.75,1128.75,1128.75,2,0,2.00
06/21/2004,21:53,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,21:54,1128.75,1128.75,1128.75,1128.75,5,0,5.00
06/21/2004,21:58,1128.75,1128.75,1128.75,1128.75,2,0,2.00
06/21/2004,22:00,1128.50,1128.75,1128.50,1128.75,1,1,2.00
06/21/2004,22:01,1128.75,1128.75,1128.50,1128.50,2,2,4.00
06/21/2004,22:03,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,22:04,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/21/2004,22:06,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/21/2004,22:07,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,22:15,1128.75,1128.75,1128.75,1128.75,9,0,9.00
06/21/2004,22:22,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,22:26,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/21/2004,22:29,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/21/2004,22:30,1128.50,1128.50,1128.50,1128.50,0,6,6.00
06/21/2004,22:32,1128.50,1128.50,1128.50,1128.50,0,6,6.00
06/21/2004,22:33,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/21/2004,22:35,1128.50,1128.50,1128.50,1128.50,0,4,4.00
06/21/2004,22:38,1128.50,1128.50,1128.50,1128.50,0,7,7.00
06/21/2004,22:39,1128.75,1128.75,1128.75,1128.75,2,0,2.00
06/21/2004,22:40,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/21/2004,22:42,1128.50,1128.50,1128.50,1128.50,0,6,6.00
06/21/2004,22:43,1128.25,1128.25,1128.25,1128.25,0,1,1.00
06/21/2004,22:44,1128.25,1128.50,1128.25,1128.50,1,3,4.00
06/21/2004,22:45,1128.50,1128.50,1128.50,1128.50,3,0,3.00
06/21/2004,22:46,1128.25,1128.25,1128.25,1128.25,0,7,7.00
06/21/2004,22:47,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/21/2004,22:48,1128.25,1128.25,1128.25,1128.25,0,2,2.00
06/21/2004,22:51,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/21/2004,22:52,1128.50,1128.50,1128.50,1128.50,15,0,15.00
06/21/2004,22:53,1128.50,1128.50,1128.50,1128.50,2,0,2.00
06/21/2004,22:54,1128.50,1128.50,1128.50,1128.50,1,0,1.00
06/21/2004,23:02,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/21/2004,23:03,1128.50,1128.50,1128.25,1128.25,0,8,8.00
06/21/2004,23:07,1128.25,1128.25,1128.25,1128.25,0,93,93.00
06/21/2004,23:09,1128.00,1128.25,1128.00,1128.25,8,15,23.00
06/21/2004,23:10,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/21/2004,23:13,1128.00,1128.00,1128.00,1128.00,0,2,2.00
06/21/2004,23:15,1128.00,1128.00,1128.00,1128.00,0,1,1.00
06/21/2004,23:18,1128.00,1128.25,1128.00,1128.25,5,3,8.00
06/21/2004,23:19,1128.25,1128.25,1128.25,1128.25,13,0,13.00
06/21/2004,23:20,1128.25,1128.25,1128.25,1128.25,3,0,3.00
06/21/2004,23:21,1128.25,1128.25,1128.25,1128.25,1,0,1.00
06/21/2004,23:23,1128.25,1128.25,1128.25,1128.25,3,0,3.00
06/21/2004,23:24,1128.50,1128.50,1128.50,1128.50,25,0,25.00
06/21/2004,23:25,1128.25,1128.50,1128.25,1128.50,22,2,24.00
06/21/2004,23:27,1128.50,1128.50,1128.50,1128.50,3,0,3.00
06/21/2004,23:29,1128.50,1128.50,1128.50,1128.50,2,0,2.00
06/21/2004,23:32,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/21/2004,23:33,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,23:47,1128.50,1128.50,1128.50,1128.50,0,4,4.00
06/21/2004,23:48,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,23:54,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,23:57,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/21/2004,23:59,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/22/2004,00:08,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/22/2004,00:12,1128.50,1128.50,1128.50,1128.50,0,1,1.00
06/22/2004,00:14,1128.75,1128.75,1128.75,1128.75,3,0,3.00
06/22/2004,00:19,1128.75,1128.75,1128.75,1128.75,3,0,3.00
06/22/2004,00:21,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/22/2004,00:27,1128.50,1128.50,1128.50,1128.50,0,4,4.00
06/22/2004,00:37,1128.75,1128.75,1128.75,1128.75,1,0,1.00
06/22/2004,00:38,1128.75,1128.75,1128.75,1128.75,2,0,2.00
06/22/2004,00:40,1128.50,1128.50,1128.50,1128.50,0,2,2.00
06/22/2004,00:42,1128.75,1128.75,1128.50,1128.50,8,1,9.00
06/22/2004,00:50,1129.00,1129.00,1129.00,1129.00,11,0,11.00
06/22/2004,00:51,1129.00,1129.00,1129.00,1129.00,2,0,2.00
06/22/2004,00:52,1129.00,1129.00,1129.00,1129.00,10,0,10.00
06/22/2004,00:53,1129.00,1129.00,1129.00,1129.00,2,0,2.00
06/22/2004,00:54,1129.00,1129.00,1129.00,1129.00,10,0,10.00
06/22/2004,00:56,1129.00,1129.00,1129.00,1129.00,13,0,13.00
06/22/2004,00:57,1129.00,1129.00,1129.00,1129.00,71,0,71.00
06/22/2004,01:01,1129.25,1129.25,1129.25,1129.25,5,0,5.00
06/22/2004,01:02,1129.00,1129.00,1129.00,1129.00,0,1,1.00
06/22/2004,01:04,1129.25,1129.25,1129.25,1129.25,5,0,5.00
06/22/2004,01:05,1129.25,1129.25,1129.00,1129.25,13,1,14.00
06/22/2004,01:06,1129.25,1129.25,1129.25,1129.25,81,0,81.00
06/22/2004,01:07,1129.50,1129.50,1129.50,1129.50,11,0,11.00
06/22/2004,01:08,1129.50,1129.50,1129.50,1129.50,3,0,3.00
06/22/2004,01:09,1129.25,1129.50,1129.25,1129.50,10,2,12.00
06/22/2004,01:10,1129.50,1129.75,1129.50,1129.50,23,10,33.00
06/22/2004,01:11,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/22/2004,01:12,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/22/2004,01:13,1129.75,1129.75,1129.50,1129.75,28,2,30.00
06/22/2004,01:14,1129.75,1129.75,1129.75,1129.75,4,0,4.00
06/22/2004,01:16,1129.75,1129.75,1129.75,1129.75,4,0,4.00
06/22/2004,01:19,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/22/2004,01:20,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/22/2004,01:22,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/22/2004,01:23,1129.75,1129.75,1129.75,1129.75,18,0,18.00
06/22/2004,01:24,1130.00,1130.00,1130.00,1130.00,12,0,12.00
06/22/2004,01:26,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/22/2004,01:27,1130.00,1130.00,1130.00,1130.00,8,0,8.00
06/22/2004,01:28,1129.75,1129.75,1129.75,1129.75,0,53,53.00
06/22/2004,01:29,1129.75,1130.00,1129.75,1130.00,1,4,5.00
06/22/2004,01:31,1129.75,1129.75,1129.75,1129.75,0,11,11.00
06/22/2004,01:32,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/22/2004,01:33,1130.00,1130.00,1130.00,1130.00,8,0,8.00
06/22/2004,01:34,1130.00,1130.00,1130.00,1130.00,3,0,3.00
06/22/2004,01:39,1130.00,1130.00,1130.00,1130.00,17,0,17.00
06/22/2004,01:40,1130.00,1130.00,1130.00,1130.00,111,0,111.00
06/22/2004,01:41,1130.00,1130.25,1130.00,1130.25,33,0,33.00
06/22/2004,01:42,1130.50,1130.50,1130.25,1130.25,6,2,8.00
06/22/2004,01:43,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/22/2004,01:44,1130.25,1130.25,1130.25,1130.25,0,2,2.00
06/22/2004,01:45,1130.50,1130.50,1130.50,1130.50,5,0,5.00
06/22/2004,01:46,1130.25,1130.25,1130.25,1130.25,0,5,5.00
06/22/2004,01:49,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/22/2004,01:50,1130.50,1130.75,1130.50,1130.75,77,0,77.00
06/22/2004,01:51,1130.50,1130.75,1130.50,1130.75,3,1,4.00
06/22/2004,01:52,1130.75,1130.75,1130.75,1130.75,4,0,4.00
06/22/2004,01:53,1130.75,1130.75,1130.75,1130.75,31,0,31.00
06/22/2004,01:54,1130.75,1130.75,1130.75,1130.75,14,0,14.00
06/22/2004,01:55,1130.75,1130.75,1130.75,1130.75,5,0,5.00
06/22/2004,01:56,1130.75,1130.75,1130.75,1130.75,7,0,7.00
06/22/2004,01:57,1130.75,1130.75,1130.50,1130.50,1,1,2.00
06/22/2004,01:58,1130.75,1130.75,1130.50,1130.50,7,1,8.00
06/22/2004,01:59,1130.75,1130.75,1130.50,1130.50,2,16,18.00
06/22/2004,02:00,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/22/2004,02:01,1130.75,1130.75,1130.75,1130.75,52,0,52.00
06/22/2004,02:02,1130.75,1131.00,1130.75,1131.00,6,0,6.00
06/22/2004,02:03,1131.00,1131.00,1130.75,1130.75,1,2,3.00
06/22/2004,02:04,1131.00,1131.25,1130.75,1131.25,219,4,223.00
06/22/2004,02:05,1131.25,1131.75,1131.25,1131.75,137,5,142.00
06/22/2004,02:06,1131.50,1131.75,1131.50,1131.75,4,9,13.00
06/22/2004,02:07,1131.50,1131.50,1131.25,1131.25,0,65,65.00
06/22/2004,02:08,1131.25,1131.25,1131.25,1131.25,0,85,85.00
06/22/2004,02:09,1131.25,1131.50,1131.25,1131.25,2,43,45.00
06/22/2004,02:10,1131.50,1131.50,1131.50,1131.50,20,0,20.00
06/22/2004,02:11,1131.50,1131.50,1131.50,1131.50,3,0,3.00
06/22/2004,02:12,1131.25,1131.25,1131.25,1131.25,0,35,35.00
06/22/2004,02:13,1131.25,1131.50,1131.25,1131.50,18,15,33.00
06/22/2004,02:14,1131.50,1131.50,1131.50,1131.50,90,0,90.00
06/22/2004,02:15,1131.50,1131.75,1131.50,1131.50,10,1,11.00
06/22/2004,02:16,1131.75,1131.75,1131.75,1131.75,53,0,53.00
06/22/2004,02:17,1131.50,1131.50,1131.50,1131.50,0,21,21.00
06/22/2004,02:18,1131.25,1131.25,1131.00,1131.00,0,79,79.00
06/22/2004,02:19,1131.00,1131.00,1130.75,1131.00,2,220,222.00
06/22/2004,02:20,1130.75,1130.75,1130.50,1130.50,50,39,89.00
06/22/2004,02:21,1130.75,1130.75,1130.50,1130.75,18,10,28.00
06/22/2004,02:22,1130.50,1130.75,1130.50,1130.75,13,11,24.00
06/22/2004,02:23,1130.75,1130.75,1130.75,1130.75,20,0,20.00
06/22/2004,02:24,1130.75,1131.00,1130.50,1131.00,22,10,32.00
06/22/2004,02:26,1131.00,1131.00,1130.75,1130.75,1,9,10.00
06/22/2004,02:27,1130.50,1130.50,1130.25,1130.25,5,109,114.00
06/22/2004,02:28,1130.25,1130.50,1130.00,1130.00,48,66,114.00
06/22/2004,02:29,1130.50,1130.50,1130.50,1130.50,18,0,18.00
06/22/2004,02:30,1130.25,1130.50,1130.25,1130.25,6,8,14.00
06/22/2004,02:31,1130.50,1130.50,1130.25,1130.50,33,1,34.00
06/22/2004,02:32,1130.75,1130.75,1130.75,1130.75,21,0,21.00
06/22/2004,02:33,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/22/2004,02:34,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/22/2004,02:35,1130.50,1130.75,1130.50,1130.75,10,14,24.00
06/22/2004,02:36,1130.75,1130.75,1130.50,1130.75,18,2,20.00
06/22/2004,02:37,1130.75,1130.75,1130.75,1130.75,20,0,20.00
06/22/2004,02:38,1130.75,1130.75,1130.50,1130.50,20,8,28.00
06/22/2004,02:40,1130.75,1130.75,1130.75,1130.75,45,0,45.00
06/22/2004,02:44,1130.75,1131.00,1130.75,1131.00,118,0,118.00
06/22/2004,02:45,1131.00,1131.50,1131.00,1131.50,78,0,78.00
06/22/2004,02:46,1131.50,1131.50,1131.25,1131.25,1,3,4.00
06/22/2004,02:47,1131.25,1131.25,1131.25,1131.25,0,19,19.00
06/22/2004,02:48,1131.50,1131.50,1131.50,1131.50,4,0,4.00
06/22/2004,02:49,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/22/2004,02:51,1131.25,1131.50,1131.25,1131.25,10,3,13.00
06/22/2004,02:52,1131.25,1131.25,1131.25,1131.25,0,7,7.00
06/22/2004,02:53,1131.25,1131.75,1131.25,1131.50,57,19,76.00
06/22/2004,02:54,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/22/2004,02:55,1131.50,1131.50,1131.50,1131.50,0,28,28.00
06/22/2004,02:56,1131.50,1131.50,1131.50,1131.50,0,4,4.00
06/22/2004,02:57,1131.25,1131.25,1131.25,1131.25,0,5,5.00
06/22/2004,02:58,1131.25,1131.25,1131.25,1131.25,0,25,25.00
06/22/2004,02:59,1131.00,1131.00,1131.00,1131.00,0,50,50.00
06/22/2004,03:00,1131.00,1131.00,1130.75,1130.75,0,29,29.00
06/22/2004,03:01,1131.00,1131.00,1131.00,1131.00,14,0,14.00
06/22/2004,03:04,1131.25,1131.25,1131.25,1131.25,9,0,9.00
06/22/2004,03:05,1131.25,1131.25,1131.25,1131.25,8,0,8.00
06/22/2004,03:06,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/22/2004,03:07,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/22/2004,03:08,1130.75,1130.75,1130.75,1130.75,0,11,11.00
06/22/2004,03:09,1130.75,1130.75,1130.75,1130.75,0,26,26.00
06/22/2004,03:10,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/22/2004,03:11,1130.75,1131.00,1130.75,1131.00,12,20,32.00
06/22/2004,03:12,1131.25,1131.25,1131.25,1131.25,16,0,16.00
06/22/2004,03:13,1131.25,1131.25,1131.25,1131.25,10,0,10.00
06/22/2004,03:14,1131.25,1131.25,1131.25,1131.25,12,0,12.00
06/22/2004,03:15,1131.25,1131.25,1131.25,1131.25,9,0,9.00
06/22/2004,03:16,1131.50,1131.50,1131.50,1131.50,78,0,78.00
06/22/2004,03:17,1131.50,1131.50,1131.25,1131.25,26,137,163.00
06/22/2004,03:18,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/22/2004,03:19,1131.50,1131.50,1131.25,1131.50,3,53,56.00
06/22/2004,03:21,1131.50,1131.75,1131.50,1131.50,25,4,29.00
06/22/2004,03:22,1131.50,1131.75,1131.50,1131.50,1,27,28.00
06/22/2004,03:23,1131.50,1131.50,1131.25,1131.25,0,61,61.00
06/22/2004,03:24,1131.50,1131.50,1131.25,1131.25,5,73,78.00
06/22/2004,03:25,1131.00,1131.00,1131.00,1131.00,0,8,8.00
06/22/2004,03:26,1131.00,1131.00,1131.00,1131.00,0,14,14.00
06/22/2004,03:27,1131.00,1131.25,1131.00,1131.25,2,52,54.00
06/22/2004,03:28,1131.25,1131.25,1131.00,1131.00,41,5,46.00
06/22/2004,03:29,1131.25,1131.25,1131.25,1131.25,60,0,60.00
06/22/2004,03:30,1131.25,1131.25,1131.00,1131.25,22,1,23.00
06/22/2004,03:32,1131.25,1131.25,1131.25,1131.25,34,0,34.00
06/22/2004,03:33,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,03:34,1131.25,1131.25,1131.00,1131.00,1,48,49.00
06/22/2004,03:35,1131.00,1131.00,1131.00,1131.00,0,12,12.00
06/22/2004,03:36,1131.00,1131.00,1131.00,1131.00,0,16,16.00
06/22/2004,03:37,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/22/2004,03:38,1130.75,1130.75,1130.75,1130.75,0,13,13.00
06/22/2004,03:39,1131.00,1131.00,1130.75,1130.75,10,2,12.00
06/22/2004,03:40,1131.00,1131.00,1131.00,1131.00,19,0,19.00
06/22/2004,03:41,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/22/2004,03:42,1131.25,1131.25,1131.25,1131.25,2,0,2.00
06/22/2004,03:43,1131.00,1131.00,1131.00,1131.00,0,3,3.00
06/22/2004,03:45,1131.25,1131.25,1131.00,1131.00,1,8,9.00
06/22/2004,03:46,1131.00,1131.25,1130.75,1130.75,1,15,16.00
06/22/2004,03:48,1130.75,1131.00,1130.75,1131.00,3,2,5.00
06/22/2004,03:49,1130.75,1130.75,1130.75,1130.75,0,32,32.00
06/22/2004,03:50,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/22/2004,03:52,1130.75,1130.75,1130.75,1130.75,0,13,13.00
06/22/2004,03:53,1130.75,1130.75,1130.75,1130.75,0,21,21.00
06/22/2004,03:55,1130.75,1130.75,1130.75,1130.75,0,30,30.00
06/22/2004,03:56,1130.75,1130.75,1130.75,1130.75,0,10,10.00
06/22/2004,03:59,1130.75,1130.75,1130.75,1130.75,0,3,3.00
06/22/2004,04:00,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/22/2004,04:01,1130.50,1131.00,1130.50,1131.00,26,19,45.00
06/22/2004,04:02,1131.00,1131.25,1131.00,1131.25,2,0,2.00
06/22/2004,04:04,1131.00,1131.00,1130.75,1130.75,0,36,36.00
06/22/2004,04:05,1130.75,1130.75,1130.50,1130.50,0,7,7.00
06/22/2004,04:06,1130.75,1130.75,1130.50,1130.50,1,40,41.00
06/22/2004,04:07,1130.50,1130.75,1130.50,1130.75,46,3,49.00
06/22/2004,04:08,1131.00,1131.00,1131.00,1131.00,30,0,30.00
06/22/2004,04:09,1130.75,1130.75,1130.75,1130.75,0,66,66.00
06/22/2004,04:10,1130.75,1130.75,1130.75,1130.75,0,50,50.00
06/22/2004,04:11,1130.75,1131.00,1130.75,1131.00,19,21,40.00
06/22/2004,04:12,1131.00,1131.00,1130.75,1130.75,20,32,52.00
06/22/2004,04:13,1131.00,1131.00,1131.00,1131.00,19,0,19.00
06/22/2004,04:14,1131.00,1131.25,1131.00,1131.25,28,0,28.00
06/22/2004,04:16,1131.25,1131.25,1130.75,1131.00,7,33,40.00
06/22/2004,04:17,1131.00,1131.00,1131.00,1131.00,11,0,11.00
06/22/2004,04:18,1131.00,1131.00,1131.00,1131.00,27,0,27.00
06/22/2004,04:19,1131.00,1131.00,1131.00,1131.00,2,0,2.00
06/22/2004,04:20,1131.00,1131.00,1131.00,1131.00,1,0,1.00
06/22/2004,04:21,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,04:22,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/22/2004,04:23,1131.00,1131.00,1131.00,1131.00,0,6,6.00
06/22/2004,04:25,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/22/2004,04:26,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,04:27,1131.00,1131.00,1131.00,1131.00,0,15,15.00
06/22/2004,04:28,1131.00,1131.00,1131.00,1131.00,0,26,26.00
06/22/2004,04:29,1131.00,1131.00,1131.00,1131.00,0,25,25.00
06/22/2004,04:31,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/22/2004,04:32,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/22/2004,04:33,1130.75,1130.75,1130.75,1130.75,0,7,7.00
06/22/2004,04:35,1131.00,1131.00,1130.75,1130.75,71,2,73.00
06/22/2004,04:36,1131.00,1131.00,1131.00,1131.00,19,0,19.00
06/22/2004,04:38,1131.00,1131.00,1131.00,1131.00,20,0,20.00
06/22/2004,04:39,1131.00,1131.25,1131.00,1131.25,4,0,4.00
06/22/2004,04:40,1131.25,1131.25,1131.25,1131.25,13,0,13.00
06/22/2004,04:41,1131.25,1131.25,1131.25,1131.25,63,0,63.00
06/22/2004,04:42,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,04:43,1131.25,1131.25,1131.00,1131.00,3,3,6.00
06/22/2004,04:46,1131.25,1131.25,1131.00,1131.00,1,15,16.00
06/22/2004,04:47,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,04:48,1131.00,1131.00,1131.00,1131.00,0,21,21.00
06/22/2004,04:50,1131.00,1131.00,1131.00,1131.00,0,47,47.00
06/22/2004,04:51,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/22/2004,04:53,1131.00,1131.00,1131.00,1131.00,0,3,3.00
06/22/2004,04:54,1130.75,1130.75,1130.75,1130.75,0,1,1.00
06/22/2004,04:55,1130.75,1131.00,1130.75,1131.00,5,1,6.00
06/22/2004,04:56,1130.75,1130.75,1130.75,1130.75,0,45,45.00
06/22/2004,04:57,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/22/2004,04:58,1130.75,1130.75,1130.75,1130.75,0,18,18.00
06/22/2004,04:59,1130.75,1130.75,1130.75,1130.75,0,42,42.00
06/22/2004,05:00,1130.75,1130.75,1130.50,1130.50,0,40,40.00
06/22/2004,05:01,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/22/2004,05:04,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/22/2004,05:05,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/22/2004,05:06,1130.75,1130.75,1130.50,1130.50,15,2,17.00
06/22/2004,05:08,1130.75,1130.75,1130.75,1130.75,43,0,43.00
06/22/2004,05:09,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/22/2004,05:10,1130.75,1130.75,1130.75,1130.75,7,0,7.00
06/22/2004,05:11,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/22/2004,05:12,1130.75,1130.75,1130.75,1130.75,2,0,2.00
06/22/2004,05:13,1130.75,1130.75,1130.75,1130.75,8,0,8.00
06/22/2004,05:14,1130.50,1130.75,1130.50,1130.50,1,118,119.00
06/22/2004,05:15,1130.50,1130.50,1130.50,1130.50,0,31,31.00
06/22/2004,05:17,1130.50,1130.75,1130.50,1130.75,1,5,6.00
06/22/2004,05:20,1130.50,1130.75,1130.50,1130.50,1,17,18.00
06/22/2004,05:22,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/22/2004,05:23,1130.50,1130.50,1130.25,1130.25,0,51,51.00
06/22/2004,05:24,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/22/2004,05:25,1130.25,1130.25,1130.25,1130.25,0,85,85.00
06/22/2004,05:26,1130.00,1130.25,1130.00,1130.25,1,2,3.00
06/22/2004,05:27,1130.00,1130.25,1130.00,1130.00,10,16,26.00
06/22/2004,05:28,1130.25,1130.25,1130.25,1130.25,49,0,49.00
06/22/2004,05:29,1130.25,1130.25,1130.25,1130.25,3,0,3.00
06/22/2004,05:31,1130.25,1130.25,1130.25,1130.25,45,0,45.00
06/22/2004,05:32,1130.50,1130.50,1130.50,1130.50,13,0,13.00
06/22/2004,05:33,1130.50,1130.50,1130.50,1130.50,19,0,19.00
06/22/2004,05:35,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/22/2004,05:37,1130.50,1130.50,1130.50,1130.50,17,0,17.00
06/22/2004,05:39,1130.50,1130.50,1130.50,1130.50,23,0,23.00
06/22/2004,05:40,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/22/2004,05:43,1130.50,1130.75,1130.50,1130.75,61,0,61.00
06/22/2004,05:44,1131.00,1131.00,1131.00,1131.00,4,0,4.00
06/22/2004,05:46,1131.00,1131.00,1131.00,1131.00,3,0,3.00
06/22/2004,05:47,1131.00,1131.00,1131.00,1131.00,38,0,38.00
06/22/2004,05:48,1131.25,1131.25,1131.25,1131.25,2,0,2.00
06/22/2004,05:49,1131.00,1131.25,1131.00,1131.25,53,2,55.00
06/22/2004,05:50,1131.25,1131.25,1131.25,1131.25,7,0,7.00
06/22/2004,05:51,1131.25,1131.25,1131.25,1131.25,13,0,13.00
06/22/2004,05:53,1131.00,1131.00,1131.00,1131.00,0,4,4.00
06/22/2004,05:54,1131.00,1131.00,1131.00,1131.00,0,6,6.00
06/22/2004,05:55,1131.00,1131.25,1131.00,1131.25,1,60,61.00
06/22/2004,05:56,1131.25,1131.25,1131.25,1131.25,9,0,9.00
06/22/2004,05:57,1131.25,1131.25,1131.25,1131.25,16,0,16.00
06/22/2004,05:58,1131.25,1131.25,1131.25,1131.25,43,0,43.00
06/22/2004,05:59,1131.25,1131.25,1131.25,1131.25,4,0,4.00
06/22/2004,06:01,1131.00,1131.00,1131.00,1131.00,0,50,50.00
06/22/2004,06:02,1131.00,1131.00,1131.00,1131.00,0,3,3.00
06/22/2004,06:03,1131.00,1131.00,1131.00,1131.00,0,36,36.00
06/22/2004,06:04,1131.00,1131.00,1131.00,1131.00,0,11,11.00
06/22/2004,06:05,1131.00,1131.00,1131.00,1131.00,0,11,11.00
06/22/2004,06:07,1131.00,1131.25,1131.00,1131.25,22,42,64.00
06/22/2004,06:08,1131.25,1131.25,1131.25,1131.25,35,0,35.00
06/22/2004,06:10,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,06:11,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,06:12,1131.25,1131.25,1131.25,1131.25,68,0,68.00
06/22/2004,06:13,1131.25,1131.25,1131.25,1131.25,11,0,11.00
06/22/2004,06:14,1131.25,1131.25,1131.00,1131.00,85,49,134.00
06/22/2004,06:15,1131.00,1131.25,1131.00,1131.25,6,3,9.00
06/22/2004,06:16,1131.00,1131.50,1131.00,1131.50,34,4,38.00
06/22/2004,06:17,1131.25,1131.50,1131.25,1131.25,3,20,23.00
06/22/2004,06:18,1131.25,1131.25,1131.00,1131.00,0,45,45.00
06/22/2004,06:19,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/22/2004,06:20,1131.25,1131.25,1131.25,1131.25,4,0,4.00
06/22/2004,06:21,1131.25,1131.25,1131.25,1131.25,4,0,4.00
06/22/2004,06:23,1131.25,1131.25,1131.00,1131.00,1,2,3.00
06/22/2004,06:24,1131.00,1131.00,1130.75,1130.75,0,77,77.00
06/22/2004,06:25,1131.00,1131.00,1130.75,1130.75,1,23,24.00
06/22/2004,06:26,1130.75,1130.75,1130.50,1130.75,10,45,55.00
06/22/2004,06:27,1130.75,1130.75,1130.75,1130.75,17,0,17.00
06/22/2004,06:28,1130.75,1130.75,1130.50,1130.75,37,10,47.00
06/22/2004,06:29,1130.75,1130.75,1130.75,1130.75,19,0,19.00
06/22/2004,06:30,1130.75,1130.75,1130.75,1130.75,3,0,3.00
06/22/2004,06:31,1130.75,1130.75,1130.75,1130.75,8,0,8.00
06/22/2004,06:32,1130.50,1130.75,1130.50,1130.50,25,6,31.00
06/22/2004,06:33,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/22/2004,06:34,1130.50,1130.50,1130.50,1130.50,0,25,25.00
06/22/2004,06:35,1130.50,1130.50,1130.25,1130.50,19,75,94.00
06/22/2004,06:36,1130.50,1130.50,1130.25,1130.50,17,1,18.00
06/22/2004,06:37,1130.75,1130.75,1130.75,1130.75,20,0,20.00
06/22/2004,06:38,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/22/2004,06:39,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/22/2004,06:40,1130.50,1130.50,1130.50,1130.50,0,4,4.00
06/22/2004,06:42,1130.75,1130.75,1130.75,1130.75,37,0,37.00
06/22/2004,06:43,1131.00,1131.00,1130.75,1130.75,2,1,3.00
06/22/2004,06:44,1130.75,1130.75,1130.50,1130.50,0,14,14.00
06/22/2004,06:46,1130.50,1130.50,1130.50,1130.50,0,2,2.00
06/22/2004,06:47,1130.75,1130.75,1130.75,1130.75,1,0,1.00
06/22/2004,06:49,1130.75,1130.75,1130.75,1130.75,30,0,30.00
06/22/2004,06:50,1130.50,1130.50,1130.50,1130.50,0,130,130.00
06/22/2004,06:51,1130.25,1130.25,1130.25,1130.25,0,72,72.00
06/22/2004,06:52,1130.25,1130.25,1130.25,1130.25,0,99,99.00
06/22/2004,06:53,1130.25,1130.25,1130.25,1130.25,0,55,55.00
06/22/2004,06:54,1130.25,1130.25,1129.75,1130.00,6,196,202.00
06/22/2004,06:55,1130.00,1130.00,1129.75,1129.75,74,39,113.00
06/22/2004,06:56,1129.75,1130.00,1129.75,1130.00,114,20,134.00
06/22/2004,06:57,1130.00,1130.25,1129.75,1130.25,142,1,143.00
06/22/2004,06:58,1130.25,1130.25,1130.00,1130.25,61,1,62.00
06/22/2004,06:59,1130.25,1130.25,1130.25,1130.25,30,0,30.00
06/22/2004,07:00,1130.25,1130.25,1130.25,1130.25,12,0,12.00
06/22/2004,07:01,1130.25,1130.25,1130.25,1130.25,10,0,10.00
06/22/2004,07:02,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/22/2004,07:03,1130.00,1130.25,1130.00,1130.25,49,4,53.00
06/22/2004,07:04,1130.25,1130.50,1130.25,1130.50,52,0,52.00
06/22/2004,07:05,1130.50,1130.50,1130.25,1130.50,77,2,79.00
06/22/2004,07:06,1130.50,1130.50,1130.50,1130.50,36,0,36.00
06/22/2004,07:07,1130.50,1130.50,1130.50,1130.50,18,0,18.00
06/22/2004,07:08,1130.50,1130.50,1130.25,1130.25,9,5,14.00
06/22/2004,07:09,1130.50,1130.50,1130.25,1130.50,5,11,16.00
06/22/2004,07:10,1130.25,1130.50,1130.25,1130.50,3,1,4.00
06/22/2004,07:11,1130.50,1130.50,1130.25,1130.25,18,46,64.00
06/22/2004,07:12,1130.25,1130.25,1130.25,1130.25,0,25,25.00
06/22/2004,07:13,1130.25,1130.25,1130.00,1130.00,0,16,16.00
06/22/2004,07:14,1130.25,1130.25,1130.00,1130.00,41,3,44.00
06/22/2004,07:15,1130.00,1130.25,1130.00,1130.25,5,1,6.00
06/22/2004,07:17,1130.25,1130.25,1130.00,1130.00,5,31,36.00
06/22/2004,07:18,1130.25,1130.25,1130.00,1130.25,9,2,11.00
06/22/2004,07:19,1130.00,1130.00,1130.00,1130.00,0,1,1.00
06/22/2004,07:20,1130.25,1130.25,1130.00,1130.00,2,11,13.00
06/22/2004,07:21,1130.00,1130.00,1129.75,1130.00,12,115,127.00
06/22/2004,07:22,1130.00,1130.00,1129.75,1130.00,186,1,187.00
06/22/2004,07:23,1130.25,1130.25,1130.00,1130.00,78,32,110.00
06/22/2004,07:24,1130.00,1130.00,1129.50,1129.50,0,202,202.00
06/22/2004,07:25,1129.50,1129.75,1129.50,1129.75,395,7,402.00
06/22/2004,07:26,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/22/2004,07:27,1130.00,1130.00,1129.50,1130.00,60,98,158.00
06/22/2004,07:28,1130.00,1130.00,1129.75,1130.00,3,2,5.00
06/22/2004,07:29,1130.00,1130.00,1130.00,1130.00,24,0,24.00
06/22/2004,07:30,1130.00,1130.00,1129.00,1129.00,41,394,435.00
06/22/2004,07:31,1129.25,1129.25,1129.00,1129.25,384,125,509.00
06/22/2004,07:32,1129.00,1129.50,1129.00,1129.50,267,3,270.00
06/22/2004,07:33,1129.50,1129.50,1129.25,1129.50,136,10,146.00
06/22/2004,07:34,1129.50,1129.75,1129.50,1129.50,116,91,207.00
06/22/2004,07:35,1129.50,1129.50,1129.00,1129.00,0,123,123.00
06/22/2004,07:36,1129.25,1129.25,1128.75,1129.00,142,550,692.00
06/22/2004,07:37,1129.00,1129.00,1128.75,1128.75,37,10,47.00
06/22/2004,07:38,1128.75,1129.00,1128.50,1129.00,438,183,621.00
06/22/2004,07:39,1129.00,1129.00,1128.50,1128.50,30,433,463.00
06/22/2004,07:40,1128.50,1128.75,1128.50,1128.50,1,191,192.00
06/22/2004,07:41,1128.50,1128.75,1128.25,1128.50,61,73,134.00
06/22/2004,07:42,1128.50,1128.75,1128.50,1128.50,28,72,100.00
06/22/2004,07:43,1128.50,1128.75,1128.50,1128.75,18,1,19.00
06/22/2004,07:44,1128.75,1128.75,1128.75,1128.75,149,0,149.00
06/22/2004,07:45,1129.00,1129.00,1129.00,1129.00,5,0,5.00
06/22/2004,07:46,1128.75,1128.75,1128.25,1128.50,85,240,325.00
06/22/2004,07:47,1128.50,1128.50,1128.25,1128.25,95,51,146.00
06/22/2004,07:48,1128.50,1128.50,1128.25,1128.25,1,3,4.00
06/22/2004,07:49,1128.50,1128.50,1128.25,1128.50,36,4,40.00
06/22/2004,07:50,1128.50,1128.50,1128.25,1128.50,27,1,28.00
06/22/2004,07:51,1128.50,1128.50,1128.25,1128.50,82,51,133.00
06/22/2004,07:52,1128.50,1128.50,1128.25,1128.25,20,51,71.00
06/22/2004,07:53,1128.50,1128.50,1128.25,1128.25,2,8,10.00
06/22/2004,07:54,1128.50,1128.50,1128.25,1128.50,30,35,65.00
06/22/2004,07:55,1128.50,1128.50,1128.50,1128.50,182,0,182.00
06/22/2004,07:56,1128.25,1128.50,1128.25,1128.50,99,1,100.00
06/22/2004,07:57,1128.50,1128.75,1128.50,1128.75,54,0,54.00
06/22/2004,07:58,1128.75,1128.75,1128.25,1128.25,11,156,167.00
06/22/2004,07:59,1128.50,1128.50,1128.25,1128.50,17,101,118.00
06/22/2004,08:00,1128.25,1128.50,1128.25,1128.50,12,29,41.00
06/22/2004,08:01,1128.25,1128.50,1128.00,1128.00,1,614,615.00
06/22/2004,08:02,1128.25,1128.25,1128.00,1128.00,19,25,44.00
06/22/2004,08:03,1128.00,1128.25,1128.00,1128.25,264,52,316.00
06/22/2004,08:04,1128.25,1128.50,1128.25,1128.50,58,1,59.00
06/22/2004,08:05,1128.50,1128.50,1128.50,1128.50,114,0,114.00
06/22/2004,08:06,1128.50,1128.50,1128.50,1128.50,47,0,47.00
06/22/2004,08:07,1128.50,1128.50,1128.50,1128.50,22,0,22.00
06/22/2004,08:08,1128.50,1128.50,1128.50,1128.50,227,0,227.00
06/22/2004,08:09,1128.50,1128.75,1128.50,1128.75,77,8,85.00
06/22/2004,08:10,1128.75,1128.75,1128.75,1128.75,6,0,6.00
06/22/2004,08:11,1128.50,1128.75,1128.50,1128.75,19,2,21.00
06/22/2004,08:12,1128.75,1128.75,1128.50,1128.75,5,1,6.00
06/22/2004,08:13,1128.75,1128.75,1128.50,1128.75,88,23,111.00
06/22/2004,08:14,1128.75,1128.75,1128.50,1128.50,5,1,6.00
06/22/2004,08:15,1128.75,1129.00,1128.50,1129.00,197,2,199.00
06/22/2004,08:16,1129.00,1129.00,1128.75,1128.75,88,1,89.00
06/22/2004,08:17,1128.75,1129.00,1128.75,1129.00,13,33,46.00
06/22/2004,08:18,1129.00,1129.00,1128.75,1129.00,28,3,31.00
06/22/2004,08:19,1129.00,1129.00,1128.75,1129.00,47,6,53.00
06/22/2004,08:20,1129.00,1129.00,1129.00,1129.00,5,0,5.00
06/22/2004,08:21,1129.00,1129.00,1128.75,1128.75,128,5,133.00
06/22/2004,08:22,1129.00,1129.00,1128.75,1129.00,238,1,239.00
06/22/2004,08:23,1128.75,1129.00,1128.75,1129.00,19,1,20.00
06/22/2004,08:24,1129.00,1129.00,1128.75,1129.00,8,4,12.00
06/22/2004,08:25,1129.00,1129.00,1128.75,1128.75,1,135,136.00
06/22/2004,08:26,1128.75,1128.75,1128.50,1128.50,0,31,31.00
06/22/2004,08:27,1128.50,1128.75,1128.50,1128.75,122,39,161.00
06/22/2004,08:28,1128.75,1128.75,1128.50,1128.75,340,174,514.00
06/22/2004,08:29,1128.75,1129.00,1128.50,1128.50,44,593,637.00
06/22/2004,08:30,1128.50,1128.75,1128.25,1128.50,673,365,1038.00
06/22/2004,08:31,1128.50,1129.00,1128.00,1128.75,1861,1236,3097.00
06/22/2004,08:32,1128.75,1128.75,1128.25,1128.50,535,761,1296.00
06/22/2004,08:33,1128.50,1128.75,1128.25,1128.75,789,366,1155.00
06/22/2004,08:34,1128.50,1128.75,1128.00,1128.00,258,1378,1636.00
06/22/2004,08:35,1128.25,1128.50,1128.00,1128.25,1146,554,1700.00
06/22/2004,08:36,1128.00,1128.25,1127.75,1128.00,693,1885,2578.00
06/22/2004,08:37,1128.00,1128.25,1127.75,1128.00,65,632,697.00
06/22/2004,08:38,1127.75,1128.00,1127.50,1127.75,63,815,878.00
06/22/2004,08:39,1127.75,1127.75,1127.25,1127.75,1033,1769,2802.00
06/22/2004,08:40,1127.50,1128.00,1127.50,1127.50,651,1578,2229.00
06/22/2004,08:41,1127.75,1127.75,1127.50,1127.50,822,1953,2775.00
06/22/2004,08:42,1127.50,1128.00,1127.25,1128.00,1234,414,1648.00
06/22/2004,08:43,1128.00,1128.25,1127.75,1128.25,1350,586,1936.00
06/22/2004,08:44,1128.25,1128.25,1127.25,1127.25,466,2549,3015.00
06/22/2004,08:45,1127.25,1128.25,1127.25,1128.25,2102,266,2368.00
06/22/2004,08:46,1128.25,1129.00,1128.00,1128.75,2091,713,2804.00
06/22/2004,08:47,1129.00,1129.00,1128.50,1128.50,1038,1300,2338.00
06/22/2004,08:48,1128.75,1128.75,1128.50,1128.75,100,924,1024.00
06/22/2004,08:49,1128.75,1129.75,1128.75,1129.50,3099,196,3295.00
06/22/2004,08:50,1129.75,1130.00,1129.50,1129.75,2069,2063,4132.00
06/22/2004,08:51,1129.75,1130.00,1129.50,1129.50,407,803,1210.00
06/22/2004,08:52,1129.50,1130.00,1129.50,1129.75,1618,912,2530.00
06/22/2004,08:53,1129.75,1130.00,1129.75,1130.00,425,637,1062.00
06/22/2004,08:54,1129.75,1130.00,1129.50,1129.50,196,370,566.00
06/22/2004,08:55,1129.75,1129.75,1129.50,1129.50,176,1162,1338.00
06/22/2004,08:56,1129.50,1129.50,1129.25,1129.25,572,344,916.00
06/22/2004,08:57,1129.50,1129.75,1129.00,1129.50,978,1334,2312.00
06/22/2004,08:58,1129.50,1130.00,1129.50,1130.00,1308,269,1577.00
06/22/2004,08:59,1129.75,1130.50,1129.75,1130.50,3034,209,3243.00
06/22/2004,09:00,1130.50,1130.50,1130.25,1130.25,877,492,1369.00
06/22/2004,09:01,1130.25,1130.75,1130.25,1130.50,2803,498,3301.00
06/22/2004,09:02,1130.75,1131.00,1130.25,1130.25,1121,1053,2174.00
06/22/2004,09:03,1130.25,1130.75,1130.25,1130.50,1036,1104,2140.00
06/22/2004,09:04,1130.25,1130.50,1129.75,1129.75,258,1881,2139.00
06/22/2004,09:05,1129.75,1130.00,1129.75,1130.00,934,121,1055.00
06/22/2004,09:06,1130.00,1130.25,1129.75,1129.75,804,651,1455.00
06/22/2004,09:07,1129.75,1130.00,1129.25,1129.50,970,2466,3436.00
06/22/2004,09:08,1129.25,1129.50,1129.00,1129.25,1149,1879,3028.00
06/22/2004,09:09,1129.25,1129.50,1129.00,1129.25,184,1250,1434.00
06/22/2004,09:10,1129.25,1129.50,1129.00,1129.25,447,452,899.00
06/22/2004,09:11,1129.50,1129.50,1129.25,1129.50,691,329,1020.00
06/22/2004,09:12,1129.50,1129.50,1129.25,1129.50,354,55,409.00
06/22/2004,09:13,1129.75,1129.75,1129.25,1129.25,67,298,365.00
06/22/2004,09:14,1129.25,1129.50,1129.00,1129.25,159,1571,1730.00
06/22/2004,09:15,1129.25,1129.25,1128.50,1128.50,231,1382,1613.00
06/22/2004,09:16,1128.75,1128.75,1128.25,1128.50,687,882,1569.00
06/22/2004,09:17,1128.50,1128.75,1128.50,1128.50,1119,53,1172.00
06/22/2004,09:18,1128.75,1129.00,1128.50,1129.00,396,836,1232.00
06/22/2004,09:19,1128.75,1129.25,1128.75,1129.00,861,121,982.00
06/22/2004,09:20,1129.00,1129.50,1129.00,1129.50,973,90,1063.00
06/22/2004,09:21,1129.25,1129.75,1129.25,1129.25,964,246,1210.00
06/22/2004,09:22,1129.50,1129.75,1129.00,1129.00,408,958,1366.00
06/22/2004,09:23,1129.25,1129.25,1128.75,1128.75,88,1015,1103.00
06/22/2004,09:24,1129.00,1129.00,1128.50,1128.75,87,848,935.00
06/22/2004,09:25,1128.50,1128.75,1128.50,1128.75,496,225,721.00
06/22/2004,09:26,1128.75,1129.00,1128.50,1129.00,1104,69,1173.00
06/22/2004,09:27,1129.00,1129.25,1128.75,1129.00,568,789,1357.00
06/22/2004,09:28,1128.75,1129.00,1128.50,1128.50,712,368,1080.00
06/22/2004,09:29,1128.75,1128.75,1128.50,1128.50,54,164,218.00
06/22/2004,09:30,1128.50,1129.00,1128.50,1128.75,554,298,852.00
06/22/2004,09:31,1128.75,1128.75,1127.75,1128.25,1394,2880,4274.00
06/22/2004,09:32,1128.00,1128.25,1127.50,1127.75,370,1210,1580.00
06/22/2004,09:33,1127.75,1128.00,1127.50,1127.75,523,437,960.00
06/22/2004,09:34,1127.50,1127.75,1127.25,1127.25,331,1050,1381.00
06/22/2004,09:35,1127.50,1127.50,1127.00,1127.25,1361,1808,3169.00
06/22/2004,09:36,1127.25,1127.75,1127.25,1127.25,1742,791,2533.00
06/22/2004,09:37,1127.50,1127.75,1127.25,1127.75,440,159,599.00
06/22/2004,09:38,1127.75,1127.75,1127.50,1127.50,78,583,661.00
06/22/2004,09:39,1127.50,1128.00,1127.25,1128.00,756,1383,2139.00
06/22/2004,09:40,1127.75,1128.25,1127.75,1128.00,864,693,1557.00
06/22/2004,09:41,1128.00,1128.00,1127.75,1127.75,622,116,738.00
06/22/2004,09:42,1127.75,1128.25,1127.75,1128.00,535,259,794.00
06/22/2004,09:43,1128.00,1128.50,1128.00,1128.25,1251,113,1364.00
06/22/2004,09:44,1128.25,1128.50,1128.25,1128.25,59,1121,1180.00
06/22/2004,09:45,1128.25,1128.50,1128.00,1128.25,648,620,1268.00
06/22/2004,09:46,1128.25,1128.50,1128.00,1128.00,81,1094,1175.00
06/22/2004,09:47,1128.00,1128.25,1128.00,1128.00,26,490,516.00
06/22/2004,09:48,1128.25,1128.25,1127.50,1127.50,20,1211,1231.00
06/22/2004,09:49,1127.50,1127.75,1127.25,1127.50,1573,655,2228.00
06/22/2004,09:50,1127.50,1127.75,1127.25,1127.50,892,575,1467.00
06/22/2004,09:51,1127.25,1127.50,1126.75,1126.75,260,2417,2677.00
06/22/2004,09:52,1126.75,1127.00,1126.50,1126.50,173,2995,3168.00
06/22/2004,09:53,1126.75,1127.00,1126.25,1126.75,1465,2544,4009.00
06/22/2004,09:54,1126.75,1126.75,1126.50,1126.50,103,136,239.00
06/22/2004,09:55,1126.50,1126.75,1126.25,1126.50,826,733,1559.00
06/22/2004,09:56,1126.75,1126.75,1126.25,1126.25,337,2054,2391.00
06/22/2004,09:57,1126.25,1126.50,1125.75,1126.00,1384,3203,4587.00
06/22/2004,09:58,1126.25,1126.25,1125.75,1126.25,1657,309,1966.00
06/22/2004,09:59,1126.00,1126.50,1126.00,1126.50,689,1183,1872.00
06/22/2004,10:00,1126.50,1126.50,1125.75,1126.00,882,973,1855.00
06/22/2004,10:01,1125.75,1126.00,1125.50,1125.50,395,2266,2661.00
06/22/2004,10:02,1125.50,1125.75,1124.75,1125.00,1538,4088,5626.00
06/22/2004,10:03,1124.75,1125.25,1124.75,1125.00,2318,943,3261.00
06/22/2004,10:04,1124.75,1125.25,1124.50,1125.25,1764,1046,2810.00
06/22/2004,10:05,1125.25,1125.25,1124.75,1125.00,256,951,1207.00
06/22/2004,10:06,1125.00,1125.00,1124.50,1124.50,1986,1208,3194.00
06/22/2004,10:07,1124.75,1125.00,1124.50,1125.00,1679,762,2441.00
06/22/2004,10:08,1125.00,1125.00,1124.75,1125.00,639,681,1320.00
06/22/2004,10:09,1125.00,1125.00,1124.25,1124.50,1905,3006,4911.00
06/22/2004,10:10,1124.25,1124.50,1123.75,1124.00,1406,3756,5162.00
06/22/2004,10:11,1124.00,1124.25,1123.75,1124.00,1521,453,1974.00
06/22/2004,10:12,1124.25,1124.50,1124.00,1124.50,1083,712,1795.00
06/22/2004,10:13,1124.50,1124.50,1124.25,1124.50,455,1554,2009.00
06/22/2004,10:14,1124.50,1124.75,1124.25,1124.75,1174,353,1527.00
06/22/2004,10:15,1124.75,1124.75,1124.50,1124.75,578,121,699.00
06/22/2004,10:16,1124.50,1124.75,1124.50,1124.75,1535,96,1631.00
06/22/2004,10:17,1124.75,1124.75,1124.50,1124.75,526,27,553.00
06/22/2004,10:18,1124.75,1124.75,1124.50,1124.50,331,57,388.00
06/22/2004,10:19,1124.50,1124.75,1124.50,1124.50,88,310,398.00
06/22/2004,10:20,1124.75,1124.75,1124.50,1124.50,462,30,492.00
06/22/2004,10:21,1124.75,1124.75,1124.50,1124.75,202,80,282.00
06/22/2004,10:22,1124.75,1124.75,1124.25,1124.50,231,1015,1246.00
06/22/2004,10:23,1124.50,1124.75,1124.25,1124.75,1241,4,1245.00
06/22/2004,10:24,1124.75,1125.00,1124.50,1125.00,576,172,748.00
06/22/2004,10:25,1124.75,1125.25,1124.75,1125.25,1474,77,1551.00
06/22/2004,10:26,1125.00,1125.25,1125.00,1125.00,1521,368,1889.00
06/22/2004,10:27,1125.00,1125.25,1124.50,1125.00,437,867,1304.00
06/22/2004,10:28,1125.00,1125.00,1124.75,1125.00,240,18,258.00
06/22/2004,10:29,1125.00,1125.25,1124.75,1125.25,905,10,915.00
06/22/2004,10:30,1125.25,1125.25,1125.00,1125.00,181,91,272.00
06/22/2004,10:31,1125.00,1125.25,1124.75,1125.25,268,793,1061.00
06/22/2004,10:32,1125.25,1125.50,1125.25,1125.25,995,828,1823.00
06/22/2004,10:33,1125.25,1125.50,1125.00,1125.00,121,616,737.00
06/22/2004,10:34,1125.25,1125.25,1125.00,1125.00,39,83,122.00
06/22/2004,10:35,1125.00,1125.50,1125.00,1125.25,671,11,682.00
06/22/2004,10:36,1125.50,1125.75,1125.25,1125.75,1316,291,1607.00
06/22/2004,10:37,1125.75,1125.75,1125.50,1125.50,60,119,179.00
06/22/2004,10:38,1125.50,1126.00,1125.50,1125.75,1784,513,2297.00
06/22/2004,10:39,1125.75,1126.25,1125.50,1126.00,1785,128,1913.00
06/22/2004,10:40,1126.25,1126.25,1125.75,1125.75,556,976,1532.00
06/22/2004,10:41,1126.00,1126.00,1125.50,1125.50,68,349,417.00
06/22/2004,10:42,1125.50,1125.75,1125.25,1125.25,126,887,1013.00
06/22/2004,10:43,1125.50,1125.75,1125.25,1125.75,558,62,620.00
06/22/2004,10:44,1125.75,1126.00,1125.50,1126.00,533,15,548.00
06/22/2004,10:45,1125.75,1126.00,1125.50,1125.50,40,151,191.00
06/22/2004,10:46,1125.50,1126.00,1125.50,1125.75,189,269,458.00
06/22/2004,10:47,1125.50,1125.75,1125.50,1125.50,42,84,126.00
06/22/2004,10:48,1125.50,1125.75,1125.50,1125.75,50,134,184.00
06/22/2004,10:49,1125.50,1125.75,1125.25,1125.50,131,593,724.00
06/22/2004,10:50,1125.25,1125.50,1125.25,1125.25,42,238,280.00
06/22/2004,10:51,1125.50,1125.50,1125.00,1125.50,440,451,891.00
06/22/2004,10:52,1125.50,1125.50,1125.00,1125.50,231,708,939.00
06/22/2004,10:53,1125.25,1125.50,1125.00,1125.25,340,321,661.00
06/22/2004,10:54,1125.25,1125.50,1125.25,1125.25,10,242,252.00
06/22/2004,10:55,1125.25,1125.25,1125.00,1125.00,10,32,42.00
06/22/2004,10:56,1125.25,1125.50,1125.00,1125.25,172,144,316.00
06/22/2004,10:57,1125.25,1125.50,1125.00,1125.25,75,4,79.00
06/22/2004,10:58,1125.50,1125.50,1125.25,1125.50,33,2,35.00
06/22/2004,10:59,1125.50,1125.75,1125.25,1125.75,692,14,706.00
06/22/2004,11:00,1125.75,1125.75,1125.50,1125.50,58,481,539.00
06/22/2004,11:01,1125.75,1125.75,1125.50,1125.75,109,22,131.00
06/22/2004,11:02,1125.75,1126.00,1125.50,1125.75,595,263,858.00
06/22/2004,11:03,1126.00,1126.25,1125.75,1126.00,1375,572,1947.00
06/22/2004,11:04,1126.00,1126.75,1125.75,1126.50,3161,529,3690.00
06/22/2004,11:05,1126.50,1127.50,1126.50,1127.25,4001,1228,5229.00
06/22/2004,11:06,1127.50,1127.75,1127.25,1127.50,1409,1143,2552.00
06/22/2004,11:07,1127.25,1127.75,1127.25,1127.50,1037,537,1574.00
06/22/2004,11:08,1127.25,1127.50,1127.00,1127.00,70,410,480.00
06/22/2004,11:09,1127.00,1127.25,1127.00,1127.00,692,344,1036.00
06/22/2004,11:10,1127.00,1127.25,1127.00,1127.00,246,38,284.00
06/22/2004,11:11,1127.25,1127.25,1127.00,1127.00,115,76,191.00
06/22/2004,11:12,1127.00,1127.50,1127.00,1127.50,1097,622,1719.00
06/22/2004,11:13,1127.50,1127.75,1127.25,1127.50,488,105,593.00
06/22/2004,11:14,1127.50,1127.50,1127.00,1127.00,52,1142,1194.00
06/22/2004,11:15,1127.00,1127.25,1126.75,1127.25,445,118,563.00
06/22/2004,11:16,1127.00,1127.75,1127.00,1127.75,591,54,645.00
06/22/2004,11:17,1127.75,1127.75,1127.25,1127.50,174,494,668.00
06/22/2004,11:18,1127.50,1127.50,1127.25,1127.25,210,258,468.00
06/22/2004,11:19,1127.25,1127.50,1127.00,1127.00,2,595,597.00
06/22/2004,11:20,1127.00,1127.25,1126.75,1127.00,42,424,466.00
06/22/2004,11:21,1127.00,1127.00,1126.50,1126.75,854,568,1422.00
06/22/2004,11:22,1126.75,1127.00,1126.50,1126.50,154,529,683.00
06/22/2004,11:23,1126.50,1126.75,1126.25,1126.50,215,884,1099.00
06/22/2004,11:24,1126.75,1126.75,1126.25,1126.75,293,265,558.00
06/22/2004,11:25,1126.75,1126.75,1126.50,1126.75,42,177,219.00
06/22/2004,11:26,1126.75,1126.75,1126.50,1126.75,31,6,37.00
06/22/2004,11:27,1126.75,1126.75,1126.50,1126.75,148,9,157.00
06/22/2004,11:28,1126.75,1126.75,1126.50,1126.75,110,16,126.00
06/22/2004,11:29,1126.75,1126.75,1126.50,1126.75,75,30,105.00
06/22/2004,11:30,1126.75,1126.75,1126.50,1126.50,85,18,103.00
06/22/2004,11:31,1126.50,1126.75,1126.50,1126.50,50,29,79.00
06/22/2004,11:32,1126.50,1126.75,1126.50,1126.75,42,38,80.00
06/22/2004,11:33,1126.75,1126.75,1126.50,1126.75,136,32,168.00
06/22/2004,11:34,1126.50,1126.75,1126.50,1126.75,615,38,653.00
06/22/2004,11:35,1127.00,1127.25,1126.75,1127.25,517,30,547.00
06/22/2004,11:36,1127.25,1127.50,1127.00,1127.50,227,95,322.00
06/22/2004,11:37,1127.50,1127.75,1127.25,1127.75,551,90,641.00
06/22/2004,11:38,1127.50,1127.75,1127.50,1127.75,19,60,79.00
06/22/2004,11:39,1127.75,1127.75,1127.50,1127.75,211,23,234.00
06/22/2004,11:40,1127.75,1128.75,1127.50,1128.75,4248,623,4871.00
06/22/2004,11:41,1128.50,1129.50,1128.25,1129.25,2996,1150,4146.00
06/22/2004,11:42,1129.25,1129.75,1129.25,1129.50,2162,621,2783.00
06/22/2004,11:43,1129.50,1129.50,1128.75,1128.75,366,1487,1853.00
06/22/2004,11:44,1129.00,1129.25,1128.75,1129.00,556,410,966.00
06/22/2004,11:45,1128.75,1129.00,1128.50,1128.75,490,965,1455.00
06/22/2004,11:46,1128.75,1129.00,1128.75,1128.75,620,599,1219.00
06/22/2004,11:47,1128.75,1129.00,1128.50,1128.75,348,313,661.00
06/22/2004,11:48,1128.75,1129.00,1128.75,1129.00,536,57,593.00
06/22/2004,11:49,1129.00,1129.00,1128.75,1128.75,5,427,432.00
06/22/2004,11:50,1128.75,1129.00,1128.50,1128.75,180,273,453.00
06/22/2004,11:51,1128.50,1128.75,1128.50,1128.50,19,145,164.00
06/22/2004,11:52,1128.75,1128.75,1128.50,1128.50,36,94,130.00
06/22/2004,11:53,1128.50,1128.75,1128.50,1128.50,31,1032,1063.00
06/22/2004,11:54,1128.50,1128.50,1128.00,1128.25,141,1190,1331.00
06/22/2004,11:55,1128.25,1128.75,1128.00,1128.50,1185,355,1540.00
06/22/2004,11:56,1128.50,1128.75,1128.50,1128.50,87,340,427.00
06/22/2004,11:57,1128.50,1128.75,1128.50,1128.50,2,331,333.00
06/22/2004,11:58,1128.25,1128.75,1128.25,1128.50,583,77,660.00
06/22/2004,11:59,1128.50,1128.75,1128.50,1128.75,19,250,269.00
06/22/2004,12:00,1128.50,1128.75,1128.25,1128.25,55,528,583.00
06/22/2004,12:01,1128.25,1128.50,1128.25,1128.25,61,122,183.00
06/22/2004,12:02,1128.25,1128.50,1128.00,1128.00,65,218,283.00
06/22/2004,12:03,1128.00,1128.25,1127.75,1128.00,312,636,948.00
06/22/2004,12:04,1128.00,1128.25,1128.00,1128.00,41,92,133.00
06/22/2004,12:05,1128.00,1128.25,1127.75,1127.75,49,396,445.00
06/22/2004,12:06,1128.00,1128.25,1127.75,1128.00,359,13,372.00
06/22/2004,12:07,1128.25,1128.25,1127.75,1127.75,399,418,817.00
06/22/2004,12:08,1127.75,1128.25,1127.75,1128.25,88,4,92.00
06/22/2004,12:09,1128.00,1128.25,1128.00,1128.25,137,17,154.00
06/22/2004,12:10,1128.25,1128.25,1128.00,1128.25,374,2,376.00
06/22/2004,12:11,1128.25,1128.25,1128.00,1128.00,56,6,62.00
06/22/2004,12:12,1128.00,1128.25,1128.00,1128.00,101,8,109.00
06/22/2004,12:13,1128.25,1128.50,1128.00,1128.25,116,65,181.00
06/22/2004,12:14,1128.25,1128.25,1128.00,1128.00,84,16,100.00
06/22/2004,12:15,1128.25,1128.50,1128.25,1128.25,177,6,183.00
06/22/2004,12:16,1128.50,1128.50,1128.25,1128.25,47,7,54.00
06/22/2004,12:17,1128.25,1128.50,1128.25,1128.50,7,51,58.00
06/22/2004,12:18,1128.50,1128.50,1128.25,1128.50,24,1,25.00
06/22/2004,12:19,1128.50,1128.50,1128.25,1128.50,159,4,163.00
06/22/2004,12:20,1128.25,1128.50,1128.25,1128.25,3,17,20.00
06/22/2004,12:21,1128.25,1128.50,1127.75,1127.75,154,689,843.00
06/22/2004,12:22,1127.75,1128.00,1127.25,1127.25,47,1089,1136.00
06/22/2004,12:23,1127.25,1127.50,1126.75,1127.00,280,1293,1573.00
06/22/2004,12:24,1127.00,1127.00,1126.75,1126.75,355,274,629.00
06/22/2004,12:25,1127.00,1127.25,1126.75,1127.25,622,382,1004.00
06/22/2004,12:26,1127.00,1127.25,1126.50,1126.75,242,1375,1617.00
06/22/2004,12:27,1126.75,1127.00,1126.75,1127.00,94,128,222.00
06/22/2004,12:28,1127.00,1127.00,1126.75,1126.75,43,216,259.00
06/22/2004,12:29,1126.75,1127.00,1126.50,1126.75,75,317,392.00
06/22/2004,12:30,1126.75,1127.00,1126.75,1127.00,100,189,289.00
06/22/2004,12:31,1126.75,1127.00,1126.50,1127.00,200,529,729.00
06/22/2004,12:32,1127.00,1127.00,1126.75,1126.75,104,32,136.00
06/22/2004,12:33,1127.00,1127.00,1126.75,1127.00,19,4,23.00
06/22/2004,12:34,1126.75,1127.00,1126.75,1127.00,6,104,110.00
06/22/2004,12:35,1127.00,1127.25,1127.00,1127.25,292,2,294.00
06/22/2004,12:36,1127.25,1127.25,1127.00,1127.25,360,5,365.00
06/22/2004,12:37,1127.25,1127.50,1127.25,1127.50,400,5,405.00
06/22/2004,12:38,1127.50,1127.50,1127.25,1127.50,213,102,315.00
06/22/2004,12:39,1127.50,1127.75,1127.25,1127.75,476,168,644.00
06/22/2004,12:40,1127.75,1127.75,1127.50,1127.50,19,37,56.00
06/22/2004,12:41,1127.75,1127.75,1127.50,1127.50,69,49,118.00
06/22/2004,12:42,1127.75,1128.00,1127.50,1127.75,408,179,587.00
06/22/2004,12:43,1127.75,1128.25,1127.50,1128.25,1217,210,1427.00
06/22/2004,12:44,1128.25,1128.50,1128.00,1128.25,631,302,933.00
06/22/2004,12:45,1128.50,1128.50,1127.75,1127.75,55,629,684.00
06/22/2004,12:46,1128.00,1128.00,1127.50,1127.75,219,426,645.00
06/22/2004,12:47,1127.75,1128.50,1127.50,1128.25,861,357,1218.00
06/22/2004,12:48,1128.25,1128.25,1128.00,1128.25,45,123,168.00
06/22/2004,12:49,1128.25,1128.50,1128.00,1128.50,482,543,1025.00
06/22/2004,12:50,1128.50,1129.50,1128.25,1129.25,3171,515,3686.00
06/22/2004,12:51,1129.25,1129.25,1129.00,1129.25,472,114,586.00
06/22/2004,12:52,1129.25,1129.50,1129.00,1129.25,1232,745,1977.00
06/22/2004,12:53,1129.25,1129.50,1129.25,1129.50,315,161,476.00
06/22/2004,12:54,1129.25,1129.50,1129.00,1129.00,629,315,944.00
06/22/2004,12:55,1129.00,1129.25,1128.75,1128.75,831,891,1722.00
06/22/2004,12:56,1128.75,1129.00,1128.75,1129.00,47,60,107.00
06/22/2004,12:57,1129.00,1129.00,1128.50,1128.50,31,613,644.00
06/22/2004,12:58,1128.75,1128.75,1128.50,1128.50,202,372,574.00
06/22/2004,12:59,1128.75,1128.75,1128.50,1128.75,101,42,143.00
06/22/2004,13:00,1128.50,1128.75,1128.25,1128.25,1059,1128,2187.00
06/22/2004,13:01,1128.50,1128.50,1128.25,1128.25,60,19,79.00
06/22/2004,13:02,1128.50,1128.50,1128.25,1128.25,36,29,65.00
06/22/2004,13:03,1128.25,1128.50,1128.25,1128.50,126,13,139.00
06/22/2004,13:04,1128.50,1128.75,1128.25,1128.50,386,63,449.00
06/22/2004,13:05,1128.50,1129.25,1128.50,1129.25,863,19,882.00
06/22/2004,13:06,1129.25,1129.50,1129.00,1129.25,414,135,549.00
06/22/2004,13:07,1129.25,1129.50,1129.00,1129.25,430,277,707.00
06/22/2004,13:08,1129.25,1130.00,1129.25,1130.00,1516,158,1674.00
06/22/2004,13:09,1129.75,1130.00,1129.75,1129.75,286,151,437.00
06/22/2004,13:10,1129.75,1130.50,1129.75,1130.25,2511,369,2880.00
06/22/2004,13:11,1130.50,1131.00,1130.50,1131.00,3916,1159,5075.00
06/22/2004,13:12,1130.75,1131.00,1130.50,1130.75,797,865,1662.00
06/22/2004,13:13,1130.50,1131.00,1130.50,1130.75,677,144,821.00
06/22/2004,13:14,1130.75,1131.25,1130.75,1131.25,2430,1231,3661.00
06/22/2004,13:15,1131.25,1131.75,1130.75,1131.75,2433,1532,3965.00
06/22/2004,13:16,1131.75,1132.50,1131.50,1132.25,3484,977,4461.00
06/22/2004,13:17,1132.25,1132.50,1132.00,1132.00,646,1017,1663.00
06/22/2004,13:18,1132.00,1132.25,1132.00,1132.00,173,469,642.00
06/22/2004,13:19,1132.00,1132.25,1131.50,1131.50,77,1874,1951.00
06/22/2004,13:20,1131.50,1131.75,1131.25,1131.50,594,1335,1929.00
06/22/2004,13:21,1131.50,1131.75,1131.50,1131.50,41,73,114.00
06/22/2004,13:22,1131.50,1131.75,1131.50,1131.75,161,199,360.00
06/22/2004,13:23,1131.50,1132.25,1131.50,1132.00,1800,194,1994.00
06/22/2004,13:24,1132.25,1132.50,1132.00,1132.50,1128,1012,2140.00
06/22/2004,13:25,1132.25,1133.00,1132.25,1132.75,2999,952,3951.00
06/22/2004,13:26,1132.75,1133.75,1132.75,1133.50,3634,708,4342.00
06/22/2004,13:27,1133.50,1133.75,1133.25,1133.50,955,2130,3085.00
06/22/2004,13:28,1133.50,1134.00,1133.50,1134.00,2339,896,3235.00
06/22/2004,13:29,1133.75,1134.50,1133.75,1134.25,3663,1984,5647.00
06/22/2004,13:30,1134.00,1134.25,1133.75,1134.00,1111,1273,2384.00
06/22/2004,13:31,1134.00,1134.25,1133.50,1133.50,65,1988,2053.00
06/22/2004,13:32,1133.50,1133.75,1133.25,1133.50,1280,1346,2626.00
06/22/2004,13:33,1133.75,1133.75,1133.25,1133.25,107,491,598.00
06/22/2004,13:34,1133.50,1133.75,1133.25,1133.50,1046,320,1366.00
06/22/2004,13:35,1133.75,1134.00,1133.50,1133.75,426,1394,1820.00
06/22/2004,13:36,1133.75,1134.00,1133.75,1133.75,36,74,110.00
06/22/2004,13:37,1133.75,1134.00,1133.25,1133.50,136,1264,1400.00
06/22/2004,13:38,1133.50,1133.75,1133.25,1133.25,58,493,551.00
06/22/2004,13:39,1133.25,1133.50,1133.25,1133.25,41,37,78.00
06/22/2004,13:40,1133.25,1133.50,1133.00,1133.25,114,1092,1206.00
06/22/2004,13:41,1133.00,1133.25,1133.00,1133.25,101,593,694.00
06/22/2004,13:42,1133.25,1133.25,1133.00,1133.00,162,432,594.00
06/22/2004,13:43,1133.00,1133.25,1132.75,1132.75,113,692,805.00
06/22/2004,13:44,1132.75,1133.00,1132.75,1133.00,856,207,1063.00
06/22/2004,13:45,1133.00,1133.50,1133.00,1133.50,1768,121,1889.00
06/22/2004,13:46,1133.50,1133.50,1133.00,1133.00,424,909,1333.00
06/22/2004,13:47,1133.25,1134.00,1133.25,1133.75,2321,386,2707.00
06/22/2004,13:48,1133.75,1134.50,1133.75,1134.50,3579,592,4171.00
06/22/2004,13:49,1134.50,1135.00,1134.50,1134.75,2632,951,3583.00
06/22/2004,13:50,1134.75,1135.00,1134.50,1134.75,2438,1567,4005.00
06/22/2004,13:51,1134.75,1135.00,1134.25,1134.25,2120,1857,3977.00
06/22/2004,13:52,1134.25,1134.50,1134.00,1134.00,250,1270,1520.00
06/22/2004,13:53,1134.00,1134.00,1133.50,1134.00,502,2143,2645.00
06/22/2004,13:54,1133.75,1134.25,1133.75,1134.00,935,433,1368.00
06/22/2004,13:55,1133.75,1134.25,1133.75,1134.00,415,131,546.00
06/22/2004,13:56,1134.00,1134.25,1133.75,1133.75,725,645,1370.00
06/22/2004,13:57,1133.75,1134.00,1133.75,1133.75,15,491,506.00
06/22/2004,13:58,1133.75,1134.00,1133.50,1133.50,40,382,422.00
06/22/2004,13:59,1133.50,1133.75,1133.50,1133.50,597,266,863.00
06/22/2004,14:00,1133.75,1133.75,1133.50,1133.75,425,148,573.00
06/22/2004,14:01,1134.00,1134.50,1133.75,1133.75,2294,1136,3430.00
06/22/2004,14:02,1133.75,1134.00,1133.75,1134.00,719,922,1641.00
06/22/2004,14:03,1134.00,1134.25,1133.75,1134.25,704,43,747.00
06/22/2004,14:04,1134.00,1134.25,1133.75,1134.00,114,227,341.00
06/22/2004,14:05,1133.75,1134.00,1133.50,1133.75,548,749,1297.00
06/22/2004,14:06,1134.00,1134.25,1133.75,1134.25,652,117,769.00
06/22/2004,14:07,1134.00,1134.25,1133.75,1133.75,428,340,768.00
06/22/2004,14:08,1134.00,1134.25,1133.75,1133.75,437,373,810.00
06/22/2004,14:09,1134.00,1134.25,1133.75,1133.75,146,221,367.00
06/22/2004,14:10,1134.00,1134.00,1133.75,1134.00,406,616,1022.00
06/22/2004,14:11,1134.00,1134.00,1133.50,1134.00,527,301,828.00
06/22/2004,14:12,1133.75,1134.00,1133.75,1134.00,304,315,619.00
06/22/2004,14:13,1134.00,1134.00,1133.50,1133.50,74,257,331.00
06/22/2004,14:14,1133.50,1133.75,1133.00,1133.75,725,1640,2365.00
06/22/2004,14:15,1133.50,1133.75,1133.25,1133.25,552,445,997.00
06/22/2004,14:16,1133.50,1134.25,1133.25,1134.00,1766,291,2057.00
06/22/2004,14:17,1134.25,1135.00,1134.00,1134.75,3241,1940,5181.00
06/22/2004,14:18,1134.50,1134.75,1134.50,1134.50,274,189,463.00
06/22/2004,14:19,1134.50,1134.75,1133.50,1133.75,184,1816,2000.00
06/22/2004,14:20,1133.75,1134.00,1133.50,1133.75,376,115,491.00
06/22/2004,14:21,1134.00,1134.50,1133.75,1134.25,1205,463,1668.00
06/22/2004,14:22,1134.25,1134.50,1134.00,1134.25,246,619,865.00
06/22/2004,14:23,1134.25,1134.75,1134.25,1134.50,704,961,1665.00
06/22/2004,14:24,1134.50,1134.50,1133.75,1134.00,66,779,845.00
06/22/2004,14:25,1134.00,1134.00,1133.75,1133.75,580,23,603.00
06/22/2004,14:26,1133.75,1134.00,1133.00,1133.25,438,1921,2359.00
06/22/2004,14:27,1133.25,1133.50,1133.25,1133.25,24,106,130.00
06/22/2004,14:28,1133.25,1134.25,1133.25,1134.00,2188,485,2673.00
06/22/2004,14:29,1134.00,1134.00,1133.50,1133.50,34,643,677.00
06/22/2004,14:30,1133.75,1134.00,1133.50,1134.00,312,19,331.00
06/22/2004,14:31,1134.00,1134.00,1133.75,1134.00,57,197,254.00
06/22/2004,14:32,1134.00,1134.50,1133.50,1134.50,2098,464,2562.00
06/22/2004,14:33,1134.50,1134.75,1134.25,1134.25,1155,588,1743.00
06/22/2004,14:34,1134.25,1135.00,1134.00,1134.50,1014,464,1478.00
06/22/2004,14:35,1134.75,1135.00,1134.50,1134.75,1730,341,2071.00
06/22/2004,14:36,1134.75,1135.00,1134.25,1134.50,222,1378,1600.00
06/22/2004,14:37,1134.50,1134.50,1134.25,1134.50,167,57,224.00
06/22/2004,14:38,1134.50,1134.75,1134.25,1134.75,570,20,590.00
06/22/2004,14:39,1134.75,1135.00,1134.50,1134.75,555,187,742.00
06/22/2004,14:40,1134.75,1134.75,1134.50,1134.75,28,72,100.00
06/22/2004,14:41,1134.75,1135.00,1134.25,1134.50,433,816,1249.00
06/22/2004,14:42,1134.50,1134.50,1133.75,1134.00,193,1763,1956.00
06/22/2004,14:43,1133.75,1134.00,1133.25,1133.25,655,2857,3512.00
06/22/2004,14:44,1133.50,1134.00,1133.25,1134.00,1053,275,1328.00
06/22/2004,14:45,1133.75,1134.00,1133.50,1134.00,541,994,1535.00
06/22/2004,14:46,1133.75,1134.00,1133.75,1133.75,103,167,270.00
06/22/2004,14:47,1133.75,1134.00,1133.50,1133.50,164,633,797.00
06/22/2004,14:48,1133.75,1133.75,1133.50,1133.50,108,1335,1443.00
06/22/2004,14:49,1133.50,1133.50,1133.25,1133.50,708,505,1213.00
06/22/2004,14:50,1133.50,1133.50,1133.25,1133.25,575,523,1098.00
06/22/2004,14:51,1133.25,1133.25,1132.25,1132.75,1357,5092,6449.00
06/22/2004,14:52,1132.75,1132.75,1132.25,1132.25,657,2139,2796.00
06/22/2004,14:53,1132.25,1132.50,1132.25,1132.25,480,939,1419.00
06/22/2004,14:54,1132.25,1132.75,1132.25,1132.75,1009,152,1161.00
06/22/2004,14:55,1132.50,1132.75,1132.50,1132.75,536,533,1069.00
06/22/2004,14:56,1132.75,1133.00,1132.50,1132.75,667,304,971.00
06/22/2004,14:57,1133.00,1133.50,1132.75,1133.50,2611,213,2824.00
06/22/2004,14:58,1133.25,1133.75,1133.25,1133.50,2230,311,2541.00
06/22/2004,14:59,1133.75,1134.50,1133.50,1134.50,5397,533,5930.00
06/22/2004,15:00,1134.50,1135.00,1134.25,1135.00,5465,1747,7212.00
06/22/2004,15:01,1135.00,1135.50,1134.75,1135.00,2305,3163,5468.00
06/22/2004,15:02,1135.00,1135.25,1134.75,1135.25,1235,681,1916.00
06/22/2004,15:03,1135.25,1135.25,1134.75,1135.00,905,735,1640.00
06/22/2004,15:04,1135.00,1135.25,1134.75,1135.00,760,75,835.00
06/22/2004,15:05,1135.25,1135.25,1135.00,1135.25,1038,88,1126.00
06/22/2004,15:06,1135.25,1135.25,1135.00,1135.00,456,113,569.00
06/22/2004,15:07,1135.00,1135.25,1134.75,1135.00,467,831,1298.00
06/22/2004,15:08,1135.00,1135.25,1135.00,1135.25,1190,519,1709.00
06/22/2004,15:09,1135.25,1135.50,1135.00,1135.00,241,350,591.00
06/22/2004,15:10,1135.25,1135.50,1135.00,1135.25,661,282,943.00
06/22/2004,15:11,1135.50,1135.50,1134.75,1135.00,424,2067,2491.00
06/22/2004,15:12,1135.00,1135.50,1134.75,1135.25,1612,358,1970.00
06/22/2004,15:13,1135.50,1135.50,1135.00,1135.25,858,526,1384.00
06/22/2004,15:14,1135.50,1135.75,1135.00,1135.25,2666,1748,4414.00
06/22/2004,15:15,1135.50,1135.50,1134.50,1134.75,836,3358,4194.00
06/22/2004,15:16,1135.00,1135.00,1134.75,1134.75,1,16,17.00
06/22/2004,15:31,1134.75,1135.00,1134.75,1135.00,35,32,67.00
06/22/2004,15:32,1134.75,1134.75,1134.75,1134.75,0,4,4.00
06/22/2004,15:33,1135.00,1135.00,1134.75,1134.75,3,7,10.00
06/22/2004,15:34,1135.00,1135.00,1134.75,1135.00,33,1,34.00
06/22/2004,15:35,1135.00,1135.00,1135.00,1135.00,3,0,3.00
06/22/2004,15:36,1135.00,1135.00,1134.75,1134.75,1,11,12.00
06/22/2004,15:37,1135.00,1135.25,1135.00,1135.25,183,0,183.00
06/22/2004,15:38,1135.00,1135.25,1135.00,1135.25,1,19,20.00
06/22/2004,15:39,1135.25,1135.25,1135.00,1135.00,2,55,57.00
06/22/2004,15:40,1135.00,1135.00,1135.00,1135.00,0,4,4.00
06/22/2004,15:41,1135.00,1135.00,1135.00,1135.00,0,19,19.00
06/22/2004,15:42,1135.25,1135.25,1135.00,1135.00,28,3,31.00
06/22/2004,15:43,1135.00,1135.00,1135.00,1135.00,0,7,7.00
06/22/2004,15:44,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2004,15:45,1135.25,1135.25,1135.00,1135.25,22,3,25.00
06/22/2004,15:47,1135.25,1135.25,1135.25,1135.25,12,0,12.00
06/22/2004,15:48,1135.25,1135.25,1135.25,1135.25,199,0,199.00
06/22/2004,15:49,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/22/2004,15:50,1135.25,1135.25,1135.25,1135.25,30,0,30.00
06/22/2004,15:51,1135.25,1135.25,1135.25,1135.25,11,0,11.00
06/22/2004,15:53,1135.25,1135.25,1135.00,1135.00,24,41,65.00
06/22/2004,15:55,1135.00,1135.25,1135.00,1135.25,103,9,112.00
06/22/2004,15:56,1135.25,1135.25,1135.25,1135.25,16,0,16.00
06/22/2004,15:57,1135.00,1135.50,1135.00,1135.25,71,3,74.00
06/22/2004,15:59,1135.25,1135.25,1135.25,1135.25,0,1,1.00
06/22/2004,16:00,1135.50,1135.50,1135.25,1135.25,1,46,47.00
06/22/2004,17:02,1134.75,1135.00,1134.75,1135.00,37,4,41.00
06/22/2004,17:04,1135.00,1135.00,1135.00,1135.00,6,0,6.00
06/22/2004,17:05,1135.00,1135.25,1135.00,1135.25,96,0,96.00
06/22/2004,17:06,1135.00,1135.00,1135.00,1135.00,0,24,24.00
06/22/2004,17:07,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/22/2004,17:08,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/22/2004,17:09,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,17:10,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/22/2004,17:11,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,17:12,1135.00,1135.00,1135.00,1135.00,6,0,6.00
06/22/2004,17:13,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/22/2004,17:14,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/22/2004,17:15,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/22/2004,17:16,1135.25,1135.25,1135.25,1135.25,24,0,24.00
06/22/2004,17:17,1135.25,1135.25,1135.25,1135.25,1,0,1.00
06/22/2004,17:18,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/22/2004,17:19,1135.00,1135.00,1135.00,1135.00,0,23,23.00
06/22/2004,17:20,1134.75,1135.00,1134.75,1135.00,10,100,110.00
06/22/2004,17:21,1135.00,1135.00,1135.00,1135.00,101,0,101.00
06/22/2004,17:22,1135.00,1135.00,1135.00,1135.00,100,0,100.00
06/22/2004,17:23,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/22/2004,17:24,1135.00,1135.00,1135.00,1135.00,8,0,8.00
06/22/2004,17:25,1135.00,1135.00,1135.00,1135.00,107,0,107.00
06/22/2004,17:26,1135.00,1135.00,1135.00,1135.00,10,0,10.00
06/22/2004,17:27,1135.00,1135.00,1135.00,1135.00,11,0,11.00
06/22/2004,17:28,1135.25,1135.25,1135.25,1135.25,4,0,4.00
06/22/2004,17:29,1135.00,1135.00,1135.00,1135.00,0,6,6.00
06/22/2004,17:30,1135.00,1135.25,1135.00,1135.00,2,5,7.00
06/22/2004,17:31,1135.00,1135.00,1135.00,1135.00,0,2,2.00
06/22/2004,17:34,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2004,17:35,1135.00,1135.00,1134.75,1134.75,0,4,4.00
06/22/2004,17:36,1134.75,1135.00,1134.75,1135.00,3,2,5.00
06/22/2004,17:37,1135.00,1135.00,1135.00,1135.00,4,0,4.00
06/22/2004,17:38,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,17:39,1135.00,1135.00,1135.00,1135.00,6,0,6.00
06/22/2004,17:40,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/22/2004,17:41,1135.00,1135.00,1135.00,1135.00,10,0,10.00
06/22/2004,17:42,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,17:43,1135.25,1135.25,1135.25,1135.25,51,0,51.00
06/22/2004,17:48,1135.00,1135.25,1135.00,1135.25,1,1,2.00
06/22/2004,17:52,1135.00,1135.25,1135.00,1135.25,10,1,11.00
06/22/2004,17:55,1135.00,1135.25,1135.00,1135.25,5,1,6.00
06/22/2004,17:56,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/22/2004,17:57,1135.25,1135.25,1135.25,1135.25,2,0,2.00
06/22/2004,17:59,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2004,18:03,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2004,18:06,1135.00,1135.00,1135.00,1135.00,0,50,50.00
06/22/2004,18:07,1135.00,1135.00,1135.00,1135.00,0,14,14.00
06/22/2004,18:08,1135.00,1135.00,1135.00,1135.00,0,1,1.00
06/22/2004,18:10,1134.75,1134.75,1134.75,1134.75,0,11,11.00
06/22/2004,18:14,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/22/2004,18:31,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/22/2004,18:35,1135.00,1135.00,1135.00,1135.00,5,0,5.00
06/22/2004,18:36,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,18:37,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,18:39,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,18:41,1134.75,1134.75,1134.75,1134.75,0,22,22.00
06/22/2004,18:43,1134.75,1134.75,1134.75,1134.75,0,13,13.00
06/22/2004,18:44,1134.75,1134.75,1134.75,1134.75,0,12,12.00
06/22/2004,18:45,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/22/2004,18:49,1134.75,1134.75,1134.75,1134.75,0,4,4.00
06/22/2004,18:53,1134.50,1134.50,1134.25,1134.25,0,41,41.00
06/22/2004,18:54,1134.50,1134.50,1134.50,1134.50,6,0,6.00
06/22/2004,18:55,1134.50,1134.50,1134.25,1134.50,13,10,23.00
06/22/2004,18:56,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/22/2004,18:57,1134.50,1134.50,1134.50,1134.50,12,0,12.00
06/22/2004,18:58,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/22/2004,18:59,1134.25,1134.50,1134.25,1134.25,1,4,5.00
06/22/2004,19:00,1134.25,1134.25,1134.25,1134.25,0,3,3.00
06/22/2004,19:03,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/22/2004,19:04,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,19:07,1134.25,1134.25,1134.25,1134.25,0,4,4.00
06/22/2004,19:11,1134.25,1134.25,1134.25,1134.25,0,16,16.00
06/22/2004,19:12,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/22/2004,19:14,1134.25,1134.25,1134.00,1134.25,3,5,8.00
06/22/2004,19:15,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/22/2004,19:16,1134.25,1134.25,1134.00,1134.25,31,1,32.00
06/22/2004,19:17,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2004,19:18,1134.25,1134.25,1134.25,1134.25,9,0,9.00
06/22/2004,19:20,1134.25,1134.25,1134.00,1134.25,6,1,7.00
06/22/2004,19:21,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,19:22,1134.25,1134.25,1134.25,1134.25,6,0,6.00
06/22/2004,19:23,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/22/2004,19:24,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,19:25,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/22/2004,19:26,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,19:27,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2004,19:29,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/22/2004,19:30,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,19:31,1134.25,1134.25,1134.00,1134.25,2,3,5.00
06/22/2004,19:32,1134.25,1134.25,1134.00,1134.00,10,5,15.00
06/22/2004,19:34,1134.25,1134.25,1134.25,1134.25,2,0,2.00
06/22/2004,19:35,1134.25,1134.25,1134.25,1134.25,3,0,3.00
06/22/2004,19:36,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,19:37,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/22/2004,19:40,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,19:44,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/22/2004,19:45,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/22/2004,19:46,1134.25,1134.25,1134.25,1134.25,0,18,18.00
06/22/2004,19:52,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/22/2004,19:57,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/22/2004,19:58,1134.50,1134.50,1134.50,1134.50,39,0,39.00
06/22/2004,20:00,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/22/2004,20:01,1134.50,1134.50,1134.50,1134.50,0,4,4.00
06/22/2004,20:05,1134.75,1134.75,1134.75,1134.75,15,0,15.00
06/22/2004,20:06,1134.75,1134.75,1134.75,1134.75,15,0,15.00
06/22/2004,20:07,1134.75,1134.75,1134.75,1134.75,4,0,4.00
06/22/2004,20:08,1134.75,1134.75,1134.75,1134.75,2,0,2.00
06/22/2004,20:14,1134.75,1134.75,1134.75,1134.75,3,0,3.00
06/22/2004,20:17,1135.00,1135.00,1135.00,1135.00,3,0,3.00
06/22/2004,20:18,1134.75,1134.75,1134.75,1134.75,0,5,5.00
06/22/2004,20:20,1134.75,1135.00,1134.75,1135.00,1,1,2.00
06/22/2004,20:21,1134.75,1134.75,1134.75,1134.75,0,2,2.00
06/22/2004,20:22,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/22/2004,20:23,1134.75,1134.75,1134.75,1134.75,0,2,2.00
06/22/2004,20:24,1134.75,1134.75,1134.75,1134.75,0,1,1.00
06/22/2004,20:27,1135.00,1135.00,1135.00,1135.00,32,0,32.00
06/22/2004,20:28,1135.00,1135.00,1135.00,1135.00,3,0,3.00
06/22/2004,20:29,1135.00,1135.00,1135.00,1135.00,2,0,2.00
06/22/2004,20:30,1135.00,1135.00,1135.00,1135.00,5,0,5.00
06/22/2004,20:31,1135.00,1135.00,1135.00,1135.00,1,0,1.00
06/22/2004,20:32,1135.00,1135.00,1134.75,1134.75,9,1,10.00
06/22/2004,20:38,1134.75,1134.75,1134.75,1134.75,0,15,15.00
06/22/2004,20:39,1135.00,1135.00,1135.00,1135.00,5,0,5.00
06/22/2004,20:40,1134.75,1134.75,1134.75,1134.75,0,10,10.00
06/22/2004,20:43,1134.75,1134.75,1134.75,1134.75,0,5,5.00
06/22/2004,20:46,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/22/2004,20:49,1135.00,1135.00,1134.50,1135.00,4,3,7.00
06/22/2004,20:50,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2004,20:51,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2004,20:52,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2004,20:53,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2004,20:54,1134.75,1134.75,1134.75,1134.75,2,0,2.00
06/22/2004,20:55,1134.50,1134.75,1134.50,1134.75,2,10,12.00
06/22/2004,20:56,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2004,20:57,1134.50,1134.50,1134.50,1134.50,0,14,14.00
06/22/2004,20:58,1134.25,1134.25,1134.25,1134.25,0,28,28.00
06/22/2004,21:01,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,21:02,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,21:03,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,21:08,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/22/2004,21:10,1134.25,1134.25,1134.25,1134.25,0,3,3.00
06/22/2004,21:13,1134.25,1134.25,1134.25,1134.25,0,5,5.00
06/22/2004,21:14,1134.50,1134.50,1134.50,1134.50,2,0,2.00
06/22/2004,21:15,1134.50,1134.50,1134.25,1134.25,1,1,2.00
06/22/2004,21:17,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/22/2004,21:18,1134.25,1134.25,1134.25,1134.25,0,5,5.00
06/22/2004,21:24,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/22/2004,21:32,1134.50,1134.50,1134.50,1134.50,6,0,6.00
06/22/2004,21:33,1134.50,1134.50,1134.25,1134.25,41,4,45.00
06/22/2004,21:36,1134.25,1134.50,1134.25,1134.50,1,5,6.00
06/22/2004,21:39,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,21:44,1134.50,1134.50,1134.50,1134.50,20,0,20.00
06/22/2004,21:45,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,21:48,1134.50,1134.50,1134.50,1134.50,8,0,8.00
06/22/2004,21:49,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,21:50,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/22/2004,21:53,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/22/2004,21:55,1134.50,1134.50,1134.50,1134.50,3,0,3.00
06/22/2004,21:56,1134.50,1134.75,1134.50,1134.75,3,0,3.00
06/22/2004,22:13,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/22/2004,22:15,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/22/2004,22:21,1134.75,1134.75,1134.75,1134.75,31,0,31.00
06/22/2004,22:25,1134.75,1134.75,1134.75,1134.75,3,0,3.00
06/22/2004,22:27,1134.50,1134.50,1134.50,1134.50,0,13,13.00
06/22/2004,22:29,1134.75,1134.75,1134.50,1134.50,1,10,11.00
06/22/2004,22:30,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/22/2004,22:31,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/22/2004,22:36,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2004,22:39,1134.50,1134.50,1134.50,1134.50,0,4,4.00
06/22/2004,22:40,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/22/2004,22:41,1134.75,1134.75,1134.75,1134.75,36,0,36.00
06/22/2004,22:42,1134.75,1134.75,1134.50,1134.50,5,2,7.00
06/22/2004,22:44,1134.50,1134.50,1134.50,1134.50,0,1,1.00
06/22/2004,22:45,1134.75,1134.75,1134.75,1134.75,1,0,1.00
06/22/2004,22:46,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/22/2004,22:48,1134.50,1134.50,1134.50,1134.50,0,10,10.00
06/22/2004,22:55,1134.50,1134.50,1134.50,1134.50,0,5,5.00
06/22/2004,22:56,1134.50,1134.50,1134.50,1134.50,0,4,4.00
06/22/2004,23:04,1134.50,1134.50,1134.50,1134.50,0,2,2.00
06/22/2004,23:06,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/22/2004,23:21,1134.25,1134.25,1134.25,1134.25,0,15,15.00
06/22/2004,23:25,1134.00,1134.00,1134.00,1134.00,0,16,16.00
06/22/2004,23:27,1134.25,1134.25,1134.25,1134.25,10,0,10.00
06/22/2004,23:28,1134.25,1134.25,1134.00,1134.00,14,6,20.00
06/22/2004,23:30,1134.00,1134.00,1134.00,1134.00,0,5,5.00
06/22/2004,23:40,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/22/2004,23:41,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,23:42,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,23:43,1134.25,1134.25,1134.25,1134.25,6,0,6.00
06/22/2004,23:47,1134.25,1134.25,1134.25,1134.25,15,0,15.00
06/22/2004,23:49,1134.25,1134.25,1134.25,1134.25,5,0,5.00
06/22/2004,23:55,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,23:57,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/22/2004,23:58,1134.50,1134.50,1134.50,1134.50,4,0,4.00
06/23/2004,00:09,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/23/2004,00:10,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/23/2004,00:11,1134.25,1134.25,1134.25,1134.25,0,12,12.00
06/23/2004,00:12,1134.25,1134.50,1134.25,1134.50,4,4,8.00
06/23/2004,00:13,1134.25,1134.25,1134.25,1134.25,0,6,6.00
06/23/2004,00:15,1134.25,1134.25,1134.25,1134.25,0,6,6.00
06/23/2004,00:16,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/23/2004,00:20,1134.25,1134.25,1134.25,1134.25,0,2,2.00
06/23/2004,00:24,1134.25,1134.25,1134.25,1134.25,0,7,7.00
06/23/2004,00:29,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/23/2004,00:32,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/23/2004,00:39,1134.25,1134.25,1134.25,1134.25,0,5,5.00
06/23/2004,00:40,1134.25,1134.25,1134.25,1134.25,0,4,4.00
06/23/2004,00:41,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/23/2004,00:43,1134.50,1134.50,1134.50,1134.50,1,0,1.00
06/23/2004,00:49,1134.25,1134.25,1134.25,1134.25,0,1,1.00
06/23/2004,00:50,1134.00,1134.00,1134.00,1134.00,0,2,2.00
06/23/2004,00:51,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/23/2004,00:54,1134.00,1134.00,1134.00,1134.00,0,4,4.00
06/23/2004,00:56,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/23/2004,00:58,1134.00,1134.00,1134.00,1134.00,0,115,115.00
06/23/2004,00:59,1134.00,1134.00,1133.75,1133.75,0,2,2.00
06/23/2004,01:00,1134.00,1134.00,1134.00,1134.00,7,0,7.00
06/23/2004,01:01,1134.00,1134.00,1134.00,1134.00,26,0,26.00
06/23/2004,01:02,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/23/2004,01:03,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2004,01:04,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2004,01:06,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/23/2004,01:07,1134.00,1134.00,1134.00,1134.00,12,0,12.00
06/23/2004,01:08,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/23/2004,01:09,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/23/2004,01:14,1133.75,1133.75,1133.75,1133.75,0,10,10.00
06/23/2004,01:15,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/23/2004,01:16,1134.00,1134.00,1134.00,1134.00,3,0,3.00
06/23/2004,01:19,1133.75,1133.75,1133.75,1133.75,0,50,50.00
06/23/2004,01:24,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/23/2004,01:26,1133.75,1133.75,1133.75,1133.75,0,2,2.00
06/23/2004,01:27,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/23/2004,01:32,1133.75,1133.75,1133.75,1133.75,0,8,8.00
06/23/2004,01:36,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/23/2004,01:38,1133.75,1133.75,1133.75,1133.75,0,23,23.00
06/23/2004,01:41,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/23/2004,01:42,1133.75,1133.75,1133.75,1133.75,0,15,15.00
06/23/2004,01:45,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2004,01:46,1133.75,1133.75,1133.50,1133.50,1,23,24.00
06/23/2004,01:49,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2004,01:52,1133.75,1133.75,1133.50,1133.75,15,5,20.00
06/23/2004,01:53,1133.75,1133.75,1133.75,1133.75,6,0,6.00
06/23/2004,01:55,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2004,01:56,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/23/2004,01:57,1133.50,1133.50,1133.50,1133.50,0,36,36.00
06/23/2004,01:58,1133.25,1133.25,1133.25,1133.25,0,50,50.00
06/23/2004,01:59,1133.25,1133.25,1133.25,1133.25,0,36,36.00
06/23/2004,02:00,1133.25,1133.25,1133.25,1133.25,0,13,13.00
06/23/2004,02:01,1133.25,1133.50,1133.25,1133.50,1,11,12.00
06/23/2004,02:02,1133.25,1133.50,1133.25,1133.50,2,46,48.00
06/23/2004,02:03,1133.50,1133.50,1133.50,1133.50,7,0,7.00
06/23/2004,02:04,1133.25,1133.50,1133.25,1133.50,15,84,99.00
06/23/2004,02:05,1133.25,1133.25,1133.25,1133.25,0,26,26.00
06/23/2004,02:06,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/23/2004,02:07,1133.25,1133.25,1133.00,1133.25,5,69,74.00
06/23/2004,02:08,1133.00,1133.00,1133.00,1133.00,0,20,20.00
06/23/2004,02:09,1133.00,1133.25,1133.00,1133.25,49,6,55.00
06/23/2004,02:10,1133.25,1133.25,1133.00,1133.25,20,68,88.00
06/23/2004,02:11,1133.25,1133.25,1133.00,1133.00,2,5,7.00
06/23/2004,02:13,1133.25,1133.25,1133.00,1133.00,1,2,3.00
06/23/2004,02:14,1133.00,1133.00,1133.00,1133.00,0,6,6.00
06/23/2004,02:15,1133.00,1133.00,1133.00,1133.00,0,26,26.00
06/23/2004,02:16,1133.25,1133.25,1133.25,1133.25,6,0,6.00
06/23/2004,02:17,1133.00,1133.25,1133.00,1133.25,3,3,6.00
06/23/2004,02:18,1133.00,1133.00,1133.00,1133.00,0,114,114.00
06/23/2004,02:19,1132.75,1132.75,1132.75,1132.75,0,68,68.00
06/23/2004,02:20,1132.75,1132.75,1132.50,1132.75,5,96,101.00
06/23/2004,02:21,1132.50,1132.50,1132.50,1132.50,0,5,5.00
06/23/2004,02:22,1132.50,1132.50,1132.00,1132.50,86,406,492.00
06/23/2004,02:23,1132.50,1132.75,1132.50,1132.75,75,6,81.00
06/23/2004,02:24,1132.75,1132.75,1132.75,1132.75,42,0,42.00
06/23/2004,02:25,1132.50,1133.00,1132.50,1133.00,43,2,45.00
06/23/2004,02:26,1133.00,1133.00,1132.75,1132.75,5,1,6.00
06/23/2004,02:27,1132.75,1132.75,1132.75,1132.75,0,9,9.00
06/23/2004,02:28,1132.75,1132.75,1132.75,1132.75,0,15,15.00
06/23/2004,02:29,1132.75,1133.00,1132.75,1133.00,22,41,63.00
06/23/2004,02:30,1133.00,1133.50,1133.00,1133.25,102,3,105.00
06/23/2004,02:31,1133.50,1133.75,1133.25,1133.75,151,8,159.00
06/23/2004,02:32,1133.50,1133.75,1133.50,1133.75,15,93,108.00
06/23/2004,02:33,1133.75,1133.75,1133.75,1133.75,7,0,7.00
06/23/2004,02:34,1133.75,1133.75,1133.50,1133.50,3,13,16.00
06/23/2004,02:35,1133.50,1133.50,1133.50,1133.50,0,10,10.00
06/23/2004,02:36,1133.75,1134.00,1133.75,1133.75,43,35,78.00
06/23/2004,02:37,1133.75,1133.75,1133.75,1133.75,0,43,43.00
06/23/2004,02:38,1133.75,1133.75,1133.75,1133.75,0,34,34.00
06/23/2004,02:39,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/23/2004,02:40,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2004,02:41,1133.50,1133.50,1133.50,1133.50,0,9,9.00
06/23/2004,02:42,1133.50,1133.50,1133.50,1133.50,0,13,13.00
06/23/2004,02:43,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/23/2004,02:44,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2004,02:45,1133.75,1133.75,1133.75,1133.75,10,0,10.00
06/23/2004,02:46,1133.75,1133.75,1133.75,1133.75,9,0,9.00
06/23/2004,02:47,1133.75,1134.00,1133.75,1133.75,12,5,17.00
06/23/2004,02:48,1133.75,1133.75,1133.75,1133.75,0,36,36.00
06/23/2004,02:49,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/23/2004,02:50,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/23/2004,02:52,1133.50,1133.50,1133.50,1133.50,0,17,17.00
06/23/2004,02:53,1133.50,1133.50,1133.50,1133.50,0,12,12.00
06/23/2004,02:54,1133.50,1133.50,1133.25,1133.25,0,16,16.00
06/23/2004,02:55,1133.50,1133.50,1133.50,1133.50,53,0,53.00
06/23/2004,02:56,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2004,02:58,1133.50,1133.50,1133.50,1133.50,0,9,9.00
06/23/2004,02:59,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/23/2004,03:00,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2004,03:01,1133.50,1133.50,1133.50,1133.50,0,104,104.00
06/23/2004,03:02,1133.50,1133.50,1133.50,1133.50,0,3,3.00
06/23/2004,03:03,1133.50,1133.50,1133.25,1133.50,6,56,62.00
06/23/2004,03:04,1133.50,1133.75,1133.50,1133.75,87,0,87.00
06/23/2004,03:05,1133.75,1133.75,1133.75,1133.75,15,0,15.00
06/23/2004,03:07,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/23/2004,03:09,1133.50,1133.50,1133.50,1133.50,0,62,62.00
06/23/2004,03:10,1133.25,1133.25,1133.25,1133.25,0,30,30.00
06/23/2004,03:11,1133.25,1133.25,1133.25,1133.25,0,10,10.00
06/23/2004,03:12,1133.50,1133.50,1133.50,1133.50,10,0,10.00
06/23/2004,03:13,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/23/2004,03:14,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/23/2004,03:15,1133.50,1133.50,1133.50,1133.50,0,367,367.00
06/23/2004,03:16,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/23/2004,03:17,1133.50,1133.50,1133.50,1133.50,0,32,32.00
06/23/2004,03:19,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/23/2004,03:21,1133.50,1133.50,1133.50,1133.50,5,0,5.00
06/23/2004,03:22,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/23/2004,03:25,1133.50,1133.50,1133.50,1133.50,21,0,21.00
06/23/2004,03:26,1133.50,1133.50,1133.50,1133.50,155,0,155.00
06/23/2004,03:27,1133.50,1133.50,1133.50,1133.50,10,0,10.00
06/23/2004,03:30,1133.50,1133.50,1133.25,1133.25,1,5,6.00
06/23/2004,03:32,1133.50,1133.75,1133.25,1133.25,203,13,216.00
06/23/2004,03:33,1133.50,1133.75,1133.25,1133.75,89,10,99.00
06/23/2004,03:34,1133.50,1133.75,1133.50,1133.50,4,23,27.00
06/23/2004,03:35,1133.50,1133.50,1133.50,1133.50,0,15,15.00
06/23/2004,03:36,1133.25,1133.50,1133.25,1133.50,3,107,110.00
06/23/2004,03:37,1133.25,1133.25,1133.25,1133.25,0,5,5.00
06/23/2004,03:39,1133.25,1133.25,1133.25,1133.25,0,51,51.00
06/23/2004,03:42,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/23/2004,03:43,1133.25,1133.25,1133.25,1133.25,0,32,32.00
06/23/2004,03:44,1133.25,1133.25,1133.25,1133.25,0,2,2.00
06/23/2004,03:45,1133.25,1133.25,1133.25,1133.25,0,7,7.00
06/23/2004,03:47,1133.25,1133.25,1133.00,1133.00,0,15,15.00
06/23/2004,03:48,1133.00,1133.25,1133.00,1133.25,2,2,4.00
06/23/2004,03:49,1133.00,1133.00,1133.00,1133.00,0,42,42.00
06/23/2004,03:50,1133.00,1133.00,1133.00,1133.00,0,15,15.00
06/23/2004,03:51,1133.00,1133.00,1133.00,1133.00,0,17,17.00
06/23/2004,03:52,1133.00,1133.00,1133.00,1133.00,0,6,6.00
06/23/2004,03:53,1133.00,1133.00,1133.00,1133.00,0,13,13.00
06/23/2004,03:54,1133.00,1133.25,1133.00,1133.00,1,10,11.00
06/23/2004,03:55,1133.25,1133.25,1133.00,1133.00,1,3,4.00
06/23/2004,03:56,1133.25,1133.25,1133.25,1133.25,6,0,6.00
06/23/2004,03:57,1133.00,1133.00,1133.00,1133.00,0,3,3.00
06/23/2004,03:58,1133.00,1133.00,1133.00,1133.00,0,29,29.00
06/23/2004,03:59,1132.75,1132.75,1132.50,1132.50,0,61,61.00
06/23/2004,04:00,1132.50,1132.75,1132.50,1132.75,4,1,5.00
06/23/2004,04:01,1132.75,1132.75,1132.25,1132.25,2,49,51.00
06/23/2004,04:02,1132.25,1132.50,1132.25,1132.25,1,5,6.00
06/23/2004,04:03,1132.50,1132.50,1132.50,1132.50,86,0,86.00
06/23/2004,04:04,1132.50,1132.50,1132.50,1132.50,56,0,56.00
06/23/2004,04:05,1132.50,1132.50,1132.25,1132.50,2,1,3.00
06/23/2004,04:06,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/23/2004,04:07,1132.50,1132.50,1132.50,1132.50,4,0,4.00
06/23/2004,04:08,1132.25,1132.25,1132.25,1132.25,0,21,21.00
06/23/2004,04:10,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/23/2004,04:11,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/23/2004,04:13,1132.50,1132.50,1132.50,1132.50,34,0,34.00
06/23/2004,04:14,1132.50,1132.50,1132.50,1132.50,11,0,11.00
06/23/2004,04:15,1132.50,1132.50,1132.50,1132.50,26,0,26.00
06/23/2004,04:16,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/23/2004,04:17,1132.50,1132.50,1132.50,1132.50,11,0,11.00
06/23/2004,04:18,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/23/2004,04:19,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/23/2004,04:20,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/23/2004,04:21,1132.50,1132.50,1132.50,1132.50,13,0,13.00
06/23/2004,04:22,1132.50,1132.50,1132.50,1132.50,3,0,3.00
06/23/2004,04:24,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/23/2004,04:25,1132.50,1132.50,1132.50,1132.50,14,0,14.00
06/23/2004,04:26,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/23/2004,04:27,1132.50,1132.50,1132.50,1132.50,6,0,6.00
06/23/2004,04:28,1132.25,1132.50,1132.25,1132.50,63,8,71.00
06/23/2004,04:29,1132.75,1132.75,1132.75,1132.75,86,0,86.00
06/23/2004,04:30,1133.00,1133.00,1133.00,1133.00,8,0,8.00
06/23/2004,04:31,1133.00,1133.25,1133.00,1133.00,72,2,74.00
06/23/2004,04:32,1133.00,1133.00,1133.00,1133.00,0,13,13.00
06/23/2004,04:33,1133.00,1133.00,1133.00,1133.00,0,48,48.00
06/23/2004,04:34,1133.00,1133.25,1133.00,1133.00,3,11,14.00
06/23/2004,04:35,1133.00,1133.00,1133.00,1133.00,0,22,22.00
06/23/2004,04:36,1133.00,1133.00,1133.00,1133.00,0,29,29.00
06/23/2004,04:37,1133.00,1133.00,1133.00,1133.00,0,13,13.00
06/23/2004,04:38,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/23/2004,04:40,1133.00,1133.50,1133.00,1133.50,68,16,84.00
06/23/2004,04:41,1133.25,1133.25,1133.25,1133.25,0,6,6.00
06/23/2004,04:42,1133.25,1133.25,1133.25,1133.25,0,4,4.00
06/23/2004,04:43,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/23/2004,04:46,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/23/2004,04:47,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/23/2004,04:48,1133.00,1133.00,1133.00,1133.00,0,103,103.00
06/23/2004,04:50,1132.75,1133.00,1132.75,1133.00,2,5,7.00
06/23/2004,04:51,1133.00,1133.00,1133.00,1133.00,3,0,3.00
06/23/2004,04:52,1133.00,1133.00,1133.00,1133.00,11,0,11.00
06/23/2004,04:53,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/23/2004,04:54,1133.00,1133.00,1133.00,1133.00,0,2,2.00
06/23/2004,04:55,1133.00,1133.00,1133.00,1133.00,0,26,26.00
06/23/2004,04:56,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/23/2004,04:58,1132.75,1132.75,1132.50,1132.75,8,8,16.00
06/23/2004,04:59,1132.75,1132.75,1132.75,1132.75,6,0,6.00
06/23/2004,05:00,1132.75,1132.75,1132.75,1132.75,2,0,2.00
06/23/2004,05:02,1132.50,1132.50,1132.50,1132.50,0,64,64.00
06/23/2004,05:03,1132.50,1132.50,1132.50,1132.50,0,20,20.00
06/23/2004,05:04,1132.75,1132.75,1132.75,1132.75,7,0,7.00
06/23/2004,05:05,1132.75,1132.75,1132.50,1132.50,1,1,2.00
06/23/2004,05:06,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/23/2004,05:09,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/23/2004,05:10,1132.75,1132.75,1132.75,1132.75,25,0,25.00
06/23/2004,05:11,1132.75,1132.75,1132.75,1132.75,12,0,12.00
06/23/2004,05:13,1133.00,1133.00,1133.00,1133.00,5,0,5.00
06/23/2004,05:14,1133.00,1133.00,1133.00,1133.00,2,0,2.00
06/23/2004,05:15,1133.00,1133.00,1133.00,1133.00,48,0,48.00
06/23/2004,05:18,1133.00,1133.00,1133.00,1133.00,33,0,33.00
06/23/2004,05:19,1132.75,1133.00,1132.75,1133.00,17,7,24.00
06/23/2004,05:24,1133.00,1133.25,1133.00,1133.25,16,0,16.00
06/23/2004,05:25,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/23/2004,05:26,1133.25,1133.25,1133.25,1133.25,18,0,18.00
06/23/2004,05:27,1133.25,1133.25,1133.25,1133.25,54,0,54.00
06/23/2004,05:28,1133.25,1133.25,1133.25,1133.25,8,0,8.00
06/23/2004,05:29,1133.25,1133.25,1133.25,1133.25,4,0,4.00
06/23/2004,05:31,1133.25,1133.25,1133.00,1133.00,1,3,4.00
06/23/2004,05:34,1133.00,1133.25,1133.00,1133.25,2,1,3.00
06/23/2004,05:36,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/23/2004,05:37,1133.25,1133.25,1133.25,1133.25,4,0,4.00
06/23/2004,05:40,1133.25,1133.50,1133.25,1133.25,7,2,9.00
06/23/2004,05:41,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/23/2004,05:43,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/23/2004,05:44,1133.25,1133.50,1133.25,1133.50,76,6,82.00
06/23/2004,05:45,1133.75,1133.75,1133.50,1133.75,9,4,13.00
06/23/2004,05:46,1133.50,1133.50,1133.50,1133.50,0,18,18.00
06/23/2004,05:47,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/23/2004,05:48,1133.50,1133.50,1133.50,1133.50,0,4,4.00
06/23/2004,05:50,1133.50,1133.50,1133.50,1133.50,0,3,3.00
06/23/2004,05:52,1133.50,1133.50,1133.50,1133.50,0,6,6.00
06/23/2004,05:53,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/23/2004,05:54,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/23/2004,05:55,1133.25,1133.25,1133.25,1133.25,0,47,47.00
06/23/2004,05:56,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/23/2004,05:57,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/23/2004,05:58,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/23/2004,06:00,1133.00,1133.00,1133.00,1133.00,0,56,56.00
06/23/2004,06:01,1133.00,1133.25,1133.00,1133.00,2,2,4.00
06/23/2004,06:03,1133.00,1133.00,1133.00,1133.00,0,3,3.00
06/23/2004,06:04,1133.00,1133.00,1133.00,1133.00,0,46,46.00
06/23/2004,06:05,1133.00,1133.00,1133.00,1133.00,0,4,4.00
06/23/2004,06:06,1133.00,1133.25,1132.75,1132.75,2,88,90.00
06/23/2004,06:08,1132.75,1132.75,1132.75,1132.75,0,4,4.00
06/23/2004,06:10,1133.00,1133.00,1133.00,1133.00,33,0,33.00
06/23/2004,06:11,1133.00,1133.00,1133.00,1133.00,1,0,1.00
06/23/2004,06:13,1133.00,1133.25,1133.00,1133.00,52,1,53.00
06/23/2004,06:15,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/23/2004,06:16,1133.25,1133.25,1133.25,1133.25,15,0,15.00
06/23/2004,06:18,1133.25,1133.25,1133.25,1133.25,2,0,2.00
06/23/2004,06:19,1133.25,1133.25,1133.25,1133.25,8,0,8.00
06/23/2004,06:20,1133.00,1133.00,1133.00,1133.00,0,10,10.00
06/23/2004,06:21,1133.25,1133.25,1133.25,1133.25,17,0,17.00
06/23/2004,06:22,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/23/2004,06:23,1133.25,1133.25,1133.25,1133.25,50,0,50.00
06/23/2004,06:26,1133.25,1133.25,1133.25,1133.25,4,0,4.00
06/23/2004,06:27,1133.00,1133.25,1133.00,1133.25,4,2,6.00
06/23/2004,06:30,1133.00,1133.25,1133.00,1133.25,1,4,5.00
06/23/2004,06:31,1133.00,1133.00,1133.00,1133.00,0,6,6.00
06/23/2004,06:32,1133.25,1133.25,1133.00,1133.25,14,8,22.00
06/23/2004,06:33,1133.25,1133.25,1133.25,1133.25,4,0,4.00
06/23/2004,06:34,1133.25,1133.25,1133.25,1133.25,132,0,132.00
06/23/2004,06:35,1133.25,1133.50,1133.25,1133.50,39,0,39.00
06/23/2004,06:36,1133.50,1133.50,1133.50,1133.50,13,0,13.00
06/23/2004,06:37,1133.50,1133.50,1133.25,1133.50,20,1,21.00
06/23/2004,06:38,1133.75,1133.75,1133.75,1133.75,102,0,102.00
06/23/2004,06:39,1133.75,1133.75,1133.50,1133.75,9,1,10.00
06/23/2004,06:40,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/23/2004,06:41,1133.50,1133.50,1133.50,1133.50,0,50,50.00
06/23/2004,06:42,1133.50,1133.50,1133.50,1133.50,0,66,66.00
06/23/2004,06:43,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2004,06:44,1133.50,1133.50,1133.50,1133.50,0,50,50.00
06/23/2004,06:45,1133.50,1133.75,1133.50,1133.50,1,3,4.00
06/23/2004,06:46,1133.50,1133.50,1133.50,1133.50,0,2,2.00
06/23/2004,06:47,1133.50,1133.75,1133.50,1133.50,1,56,57.00
06/23/2004,06:48,1133.25,1133.50,1133.25,1133.50,1,1,2.00
06/23/2004,06:49,1133.50,1133.50,1133.50,1133.50,3,0,3.00
06/23/2004,06:50,1133.50,1133.50,1133.50,1133.50,25,0,25.00
06/23/2004,06:51,1133.50,1133.75,1133.50,1133.75,49,62,111.00
06/23/2004,06:52,1133.50,1133.50,1133.50,1133.50,0,25,25.00
06/23/2004,06:53,1133.50,1133.75,1133.50,1133.75,102,37,139.00
06/23/2004,06:54,1133.50,1133.75,1133.25,1133.25,2,60,62.00
06/23/2004,06:55,1133.50,1133.50,1133.50,1133.50,12,0,12.00
06/23/2004,06:56,1133.50,1133.50,1133.25,1133.50,210,1,211.00
06/23/2004,06:57,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/23/2004,06:58,1133.50,1133.50,1133.50,1133.50,152,0,152.00
06/23/2004,07:00,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2004,07:01,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2004,07:02,1133.75,1133.75,1133.50,1133.50,5,20,25.00
06/23/2004,07:03,1133.75,1133.75,1133.75,1133.75,158,0,158.00
06/23/2004,07:04,1134.00,1134.00,1134.00,1134.00,12,0,12.00
06/23/2004,07:05,1133.75,1133.75,1133.75,1133.75,0,51,51.00
06/23/2004,07:06,1133.75,1133.75,1133.75,1133.75,0,62,62.00
06/23/2004,07:07,1133.75,1133.75,1133.75,1133.75,0,13,13.00
06/23/2004,07:08,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/23/2004,07:09,1133.75,1134.00,1133.75,1134.00,3,31,34.00
06/23/2004,07:10,1134.00,1134.00,1133.75,1133.75,31,5,36.00
06/23/2004,07:11,1133.75,1134.00,1133.50,1133.50,1,41,42.00
06/23/2004,07:12,1133.75,1133.75,1133.75,1133.75,48,0,48.00
06/23/2004,07:13,1133.75,1133.75,1133.75,1133.75,12,0,12.00
06/23/2004,07:14,1133.75,1133.75,1133.75,1133.75,26,0,26.00
06/23/2004,07:15,1133.75,1134.00,1133.75,1134.00,52,1,53.00
06/23/2004,07:16,1134.00,1134.00,1133.75,1133.75,62,18,80.00
06/23/2004,07:17,1133.75,1134.00,1133.75,1134.00,12,22,34.00
06/23/2004,07:18,1133.75,1133.75,1133.75,1133.75,0,16,16.00
06/23/2004,07:19,1133.75,1134.00,1133.75,1134.00,103,37,140.00
06/23/2004,07:20,1134.00,1134.00,1134.00,1134.00,69,0,69.00
06/23/2004,07:21,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/23/2004,07:22,1134.00,1134.00,1134.00,1134.00,235,0,235.00
06/23/2004,07:23,1134.00,1134.25,1134.00,1134.25,127,0,127.00
06/23/2004,07:24,1134.00,1134.25,1134.00,1134.00,19,21,40.00
06/23/2004,07:25,1134.00,1134.00,1134.00,1134.00,0,47,47.00
06/23/2004,07:26,1134.00,1134.00,1134.00,1134.00,0,65,65.00
06/23/2004,07:27,1134.00,1134.25,1134.00,1134.00,2,8,10.00
06/23/2004,07:28,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/23/2004,07:29,1134.00,1134.00,1134.00,1134.00,0,62,62.00
06/23/2004,07:30,1134.00,1134.00,1133.75,1133.75,2,123,125.00
06/23/2004,07:31,1133.75,1134.00,1133.75,1134.00,1,51,52.00
06/23/2004,07:32,1134.00,1134.00,1133.75,1133.75,3,1,4.00
06/23/2004,07:33,1133.75,1134.00,1133.75,1133.75,1,2,3.00
06/23/2004,07:34,1134.00,1134.00,1133.75,1133.75,2,3,5.00
06/23/2004,07:35,1133.75,1134.00,1133.75,1133.75,1,33,34.00
06/23/2004,07:36,1133.75,1133.75,1133.50,1133.75,39,3,42.00
06/23/2004,07:37,1133.50,1133.50,1133.50,1133.50,0,15,15.00
06/23/2004,07:38,1133.75,1133.75,1133.50,1133.50,2,1,3.00
06/23/2004,07:39,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/23/2004,07:40,1133.75,1133.75,1133.75,1133.75,5,0,5.00
06/23/2004,07:41,1133.50,1133.75,1133.50,1133.75,5,1,6.00
06/23/2004,07:42,1133.75,1133.75,1133.75,1133.75,26,0,26.00
06/23/2004,07:43,1133.75,1133.75,1133.50,1133.75,31,4,35.00
06/23/2004,07:44,1133.75,1133.75,1133.75,1133.75,30,0,30.00
06/23/2004,07:46,1133.50,1133.75,1133.50,1133.75,3,10,13.00
06/23/2004,07:47,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/23/2004,07:48,1133.75,1133.75,1133.50,1133.50,3,2,5.00
06/23/2004,07:49,1133.50,1133.75,1133.50,1133.75,1,4,5.00
06/23/2004,07:51,1133.50,1133.75,1133.50,1133.75,1,1,2.00
06/23/2004,07:52,1133.50,1133.75,1133.50,1133.50,9,248,257.00
06/23/2004,07:53,1133.50,1133.75,1133.50,1133.50,1,146,147.00
06/23/2004,07:54,1133.50,1133.50,1133.50,1133.50,0,29,29.00
06/23/2004,07:55,1133.50,1133.50,1133.50,1133.50,0,33,33.00
06/23/2004,07:56,1133.50,1133.50,1133.25,1133.50,52,8,60.00
06/23/2004,07:58,1133.25,1133.25,1133.25,1133.25,0,5,5.00
06/23/2004,07:59,1133.25,1133.50,1133.00,1133.25,11,318,329.00
06/23/2004,08:00,1133.25,1133.25,1133.00,1133.25,8,1,9.00
06/23/2004,08:01,1133.25,1133.25,1133.25,1133.25,20,0,20.00
06/23/2004,08:02,1133.00,1133.25,1133.00,1133.25,6,11,17.00
06/23/2004,08:03,1133.00,1133.25,1133.00,1133.25,26,2,28.00
06/23/2004,08:04,1133.25,1133.25,1133.25,1133.25,217,0,217.00
06/23/2004,08:05,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/23/2004,08:06,1133.25,1133.25,1133.00,1133.25,153,1,154.00
06/23/2004,08:07,1133.25,1133.25,1133.25,1133.25,16,0,16.00
06/23/2004,08:08,1133.25,1133.25,1133.25,1133.25,72,0,72.00
06/23/2004,08:09,1133.25,1133.25,1133.25,1133.25,12,0,12.00
06/23/2004,08:10,1133.25,1133.25,1133.25,1133.25,12,0,12.00
06/23/2004,08:11,1133.00,1133.25,1133.00,1133.25,20,70,90.00
06/23/2004,08:12,1133.00,1133.00,1133.00,1133.00,0,13,13.00
06/23/2004,08:13,1133.00,1133.25,1133.00,1133.00,1,13,14.00
06/23/2004,08:14,1133.00,1133.25,1133.00,1133.00,3,42,45.00
06/23/2004,08:15,1133.00,1133.00,1133.00,1133.00,0,113,113.00
06/23/2004,08:16,1132.75,1133.00,1132.75,1133.00,36,70,106.00
06/23/2004,08:17,1133.00,1133.00,1132.75,1133.00,13,4,17.00
06/23/2004,08:18,1132.75,1133.00,1132.75,1132.75,1,6,7.00
06/23/2004,08:19,1132.75,1133.00,1132.75,1133.00,6,4,10.00
06/23/2004,08:20,1133.00,1133.00,1132.75,1133.00,7,3,10.00
06/23/2004,08:21,1133.00,1133.00,1132.75,1133.00,27,54,81.00
06/23/2004,08:22,1132.75,1132.75,1132.75,1132.75,0,10,10.00
06/23/2004,08:23,1133.00,1133.00,1132.75,1133.00,3,11,14.00
06/23/2004,08:24,1133.00,1133.00,1133.00,1133.00,179,0,179.00
06/23/2004,08:25,1133.00,1133.25,1133.00,1133.25,28,3,31.00
06/23/2004,08:26,1133.25,1133.25,1133.00,1133.00,19,7,26.00
06/23/2004,08:27,1133.25,1133.25,1133.00,1133.00,13,114,127.00
06/23/2004,08:28,1133.00,1133.00,1132.75,1132.75,2,66,68.00
06/23/2004,08:29,1132.75,1133.00,1132.75,1132.75,51,61,112.00
06/23/2004,08:30,1132.75,1133.25,1132.75,1133.25,608,52,660.00
06/23/2004,08:31,1133.00,1133.25,1132.75,1133.00,1344,1700,3044.00
06/23/2004,08:32,1133.00,1133.75,1133.00,1133.50,1934,615,2549.00
06/23/2004,08:33,1133.50,1133.75,1133.00,1133.25,1089,1201,2290.00
06/23/2004,08:34,1133.25,1134.00,1133.25,1133.75,1381,647,2028.00
06/23/2004,08:35,1134.00,1134.50,1133.75,1134.25,2104,289,2393.00
06/23/2004,08:36,1134.25,1134.50,1133.75,1133.75,461,1343,1804.00
06/23/2004,08:37,1134.00,1134.50,1133.75,1134.25,997,89,1086.00
06/23/2004,08:38,1134.25,1134.50,1133.50,1133.75,1509,1964,3473.00
06/23/2004,08:39,1133.75,1134.00,1133.50,1134.00,272,1005,1277.00
06/23/2004,08:40,1133.75,1134.50,1133.75,1134.50,2135,700,2835.00
06/23/2004,08:41,1134.25,1134.75,1134.25,1134.25,1659,561,2220.00
06/23/2004,08:42,1134.25,1134.25,1133.75,1133.75,833,1773,2606.00
06/23/2004,08:43,1133.75,1134.50,1133.75,1134.25,633,485,1118.00
06/23/2004,08:44,1134.25,1134.75,1133.75,1134.75,2489,1256,3745.00
06/23/2004,08:45,1134.50,1134.75,1134.25,1134.25,382,444,826.00
06/23/2004,08:46,1134.25,1134.50,1133.75,1133.75,447,1089,1536.00
06/23/2004,08:47,1134.00,1134.25,1133.50,1133.75,961,1634,2595.00
06/23/2004,08:48,1133.75,1134.00,1133.50,1134.00,191,1161,1352.00
06/23/2004,08:49,1134.00,1135.00,1133.75,1135.00,3880,913,4793.00
06/23/2004,08:50,1135.00,1135.00,1134.50,1134.50,1258,1090,2348.00
06/23/2004,08:51,1134.75,1134.75,1133.75,1134.00,664,2814,3478.00
06/23/2004,08:52,1133.75,1134.00,1133.50,1133.75,992,764,1756.00
06/23/2004,08:53,1133.75,1134.25,1133.75,1133.75,656,758,1414.00
06/23/2004,08:54,1134.00,1134.25,1133.25,1133.50,920,1326,2246.00
06/23/2004,08:55,1133.50,1134.00,1133.50,1133.75,583,532,1115.00
06/23/2004,08:56,1133.75,1133.75,1133.50,1133.75,594,31,625.00
06/23/2004,08:57,1133.75,1134.00,1133.25,1133.50,533,1051,1584.00
06/23/2004,08:58,1133.50,1134.25,1133.50,1134.25,1444,432,1876.00
06/23/2004,08:59,1134.00,1134.00,1133.50,1133.75,206,464,670.00
06/23/2004,09:00,1133.75,1133.75,1133.50,1133.75,136,56,192.00
06/23/2004,09:01,1133.75,1133.75,1133.00,1133.25,512,2059,2571.00
06/23/2004,09:02,1133.25,1133.50,1133.00,1133.25,354,613,967.00
06/23/2004,09:03,1133.25,1133.50,1133.25,1133.50,808,182,990.00
06/23/2004,09:04,1133.50,1133.75,1133.25,1133.75,494,265,759.00
06/23/2004,09:05,1133.75,1134.25,1133.50,1134.00,2338,1450,3788.00
06/23/2004,09:06,1134.00,1134.25,1133.50,1133.75,346,833,1179.00
06/23/2004,09:07,1134.00,1134.00,1133.75,1133.75,193,120,313.00
06/23/2004,09:08,1133.75,1134.50,1133.75,1134.25,859,551,1410.00
06/23/2004,09:09,1134.25,1134.25,1134.00,1134.25,68,471,539.00
06/23/2004,09:10,1134.00,1134.25,1133.50,1133.50,15,760,775.00
06/23/2004,09:11,1133.50,1133.75,1133.00,1133.25,907,2951,3858.00
06/23/2004,09:12,1133.25,1133.75,1133.00,1133.50,823,84,907.00
06/23/2004,09:13,1133.25,1133.50,1133.25,1133.50,690,40,730.00
06/23/2004,09:14,1133.50,1133.50,1133.25,1133.50,463,14,477.00
06/23/2004,09:15,1133.50,1134.00,1133.50,1133.75,1513,148,1661.00
06/23/2004,09:16,1133.75,1133.75,1133.50,1133.50,507,636,1143.00
06/23/2004,09:17,1133.50,1133.75,1133.25,1133.25,1,343,344.00
06/23/2004,09:18,1133.25,1133.25,1133.00,1133.25,100,971,1071.00
06/23/2004,09:19,1133.25,1133.50,1133.00,1133.25,429,844,1273.00
06/23/2004,09:20,1133.25,1133.25,1132.50,1133.25,904,1687,2591.00
06/23/2004,09:21,1133.00,1133.50,1133.00,1133.25,861,196,1057.00
06/23/2004,09:22,1133.25,1133.50,1133.00,1133.00,64,62,126.00
06/23/2004,09:23,1133.25,1133.75,1133.00,1133.75,1029,248,1277.00
06/23/2004,09:24,1133.75,1134.25,1133.50,1133.75,3493,1915,5408.00
06/23/2004,09:25,1133.75,1134.00,1133.25,1133.50,209,691,900.00
06/23/2004,09:26,1133.50,1133.50,1133.00,1133.25,690,633,1323.00
06/23/2004,09:27,1133.25,1133.75,1133.25,1133.75,1310,82,1392.00
06/23/2004,09:28,1133.75,1133.75,1133.25,1133.50,317,188,505.00
06/23/2004,09:29,1133.50,1133.75,1133.25,1133.50,225,54,279.00
06/23/2004,09:30,1133.50,1133.50,1133.25,1133.50,17,244,261.00
06/23/2004,09:31,1133.50,1133.75,1133.25,1133.75,613,9,622.00
06/23/2004,09:32,1133.50,1134.00,1133.25,1133.50,187,305,492.00
06/23/2004,09:33,1133.25,1133.75,1133.25,1133.25,475,56,531.00
06/23/2004,09:34,1133.50,1133.50,1133.25,1133.50,172,27,199.00
06/23/2004,09:35,1133.50,1133.50,1132.75,1132.75,447,2653,3100.00
06/23/2004,09:36,1132.75,1133.00,1132.25,1132.50,450,1711,2161.00
06/23/2004,09:37,1132.50,1133.00,1132.25,1133.00,471,299,770.00
06/23/2004,09:38,1132.75,1133.00,1132.25,1132.25,266,623,889.00
06/23/2004,09:39,1132.50,1132.50,1131.75,1132.25,530,4409,4939.00
06/23/2004,09:40,1132.00,1132.25,1132.00,1132.25,1576,58,1634.00
06/23/2004,09:41,1132.25,1132.50,1132.25,1132.25,172,83,255.00
06/23/2004,09:42,1132.25,1132.50,1132.00,1132.25,288,621,909.00
06/23/2004,09:43,1132.00,1132.50,1132.00,1132.25,865,131,996.00
06/23/2004,09:44,1132.50,1132.50,1132.25,1132.50,391,11,402.00
06/23/2004,09:45,1132.50,1133.00,1132.50,1132.50,646,362,1008.00
06/23/2004,09:46,1132.50,1133.00,1132.50,1132.75,638,806,1444.00
06/23/2004,09:47,1133.00,1133.00,1132.50,1132.75,147,269,416.00
06/23/2004,09:48,1132.50,1132.75,1132.50,1132.50,64,34,98.00
06/23/2004,09:49,1132.75,1132.75,1132.50,1132.50,14,92,106.00
06/23/2004,09:50,1132.50,1132.75,1132.00,1132.25,1040,1196,2236.00
06/23/2004,09:51,1132.25,1132.50,1131.75,1131.75,65,884,949.00
06/23/2004,09:52,1131.75,1132.00,1131.25,1131.50,672,2791,3463.00
06/23/2004,09:53,1131.75,1131.75,1131.25,1131.50,689,1386,2075.00
06/23/2004,09:54,1131.50,1131.75,1131.50,1131.75,1138,125,1263.00
06/23/2004,09:55,1131.75,1131.75,1131.25,1131.50,297,823,1120.00
06/23/2004,09:56,1131.50,1131.50,1131.00,1131.25,481,1470,1951.00
06/23/2004,09:57,1131.25,1131.75,1131.25,1131.75,530,358,888.00
06/23/2004,09:58,1131.75,1131.75,1131.50,1131.75,1060,287,1347.00
06/23/2004,09:59,1131.50,1131.75,1131.25,1131.50,180,482,662.00
06/23/2004,10:00,1131.50,1132.00,1131.50,1131.50,428,682,1110.00
06/23/2004,10:01,1131.50,1131.75,1131.50,1131.75,170,31,201.00
06/23/2004,10:02,1131.75,1132.25,1131.75,1132.00,982,25,1007.00
06/23/2004,10:03,1132.25,1132.25,1132.00,1132.25,455,62,517.00
06/23/2004,10:04,1132.25,1132.50,1132.00,1132.25,627,126,753.00
06/23/2004,10:05,1132.50,1132.50,1132.25,1132.50,61,367,428.00
06/23/2004,10:06,1132.25,1132.50,1132.00,1132.25,143,459,602.00
06/23/2004,10:07,1132.25,1132.25,1132.00,1132.00,224,704,928.00
06/23/2004,10:08,1132.00,1132.00,1131.75,1131.75,54,396,450.00
06/23/2004,10:09,1131.75,1132.25,1131.75,1132.00,850,58,908.00
06/23/2004,10:10,1132.25,1132.75,1132.00,1132.50,988,91,1079.00
06/23/2004,10:11,1132.50,1132.75,1132.50,1132.50,216,68,284.00
06/23/2004,10:12,1132.75,1133.00,1132.50,1133.00,827,48,875.00
06/23/2004,10:13,1133.00,1133.00,1132.75,1133.00,794,112,906.00
06/23/2004,10:14,1132.75,1133.00,1132.75,1132.75,165,206,371.00
06/23/2004,10:15,1132.75,1133.00,1132.75,1132.75,11,166,177.00
06/23/2004,10:16,1132.75,1133.00,1132.75,1133.00,91,33,124.00
06/23/2004,10:17,1133.00,1133.00,1132.75,1132.75,12,50,62.00
06/23/2004,10:18,1133.00,1133.00,1132.50,1132.75,151,449,600.00
06/23/2004,10:19,1132.50,1132.75,1132.25,1132.25,59,783,842.00
06/23/2004,10:20,1132.25,1132.50,1132.25,1132.25,46,217,263.00
06/23/2004,10:21,1132.50,1132.50,1132.00,1132.00,105,743,848.00
06/23/2004,10:22,1132.00,1132.25,1131.75,1131.75,58,614,672.00
06/23/2004,10:23,1132.00,1132.00,1131.75,1131.75,70,782,852.00
06/23/2004,10:24,1131.75,1132.25,1131.75,1132.00,465,113,578.00
06/23/2004,10:25,1132.00,1132.25,1131.75,1132.25,343,227,570.00
06/23/2004,10:26,1132.25,1132.25,1131.25,1131.25,553,2730,3283.00
06/23/2004,10:27,1131.25,1131.75,1131.25,1131.75,763,63,826.00
06/23/2004,10:28,1131.75,1131.75,1131.50,1131.50,64,355,419.00
06/23/2004,10:29,1131.75,1131.75,1131.50,1131.50,254,188,442.00
06/23/2004,10:30,1131.75,1131.75,1131.25,1131.75,113,560,673.00
06/23/2004,10:31,1131.50,1132.50,1131.50,1132.50,1101,293,1394.00
06/23/2004,10:32,1132.25,1132.50,1132.25,1132.25,224,337,561.00
06/23/2004,10:33,1132.50,1132.75,1132.25,1132.25,707,95,802.00
06/23/2004,10:34,1132.50,1133.00,1132.25,1133.00,896,357,1253.00
06/23/2004,10:35,1133.00,1133.25,1132.75,1132.75,750,1018,1768.00
06/23/2004,10:36,1132.50,1133.00,1132.50,1133.00,401,40,441.00
06/23/2004,10:37,1133.00,1133.00,1132.75,1133.00,460,521,981.00
06/23/2004,10:38,1133.00,1133.00,1132.75,1132.75,191,202,393.00
06/23/2004,10:39,1132.75,1132.75,1132.50,1132.50,29,200,229.00
06/23/2004,10:40,1132.50,1132.75,1132.50,1132.75,49,70,119.00
06/23/2004,10:41,1132.75,1133.00,1132.50,1133.00,576,159,735.00
06/23/2004,10:42,1132.75,1133.00,1132.75,1133.00,68,149,217.00
06/23/2004,10:43,1133.00,1133.25,1132.75,1133.00,1150,30,1180.00
06/23/2004,10:44,1133.25,1133.50,1133.00,1133.25,712,356,1068.00
06/23/2004,10:45,1133.25,1133.25,1133.00,1133.00,376,51,427.00
06/23/2004,10:46,1133.25,1133.50,1133.00,1133.00,964,867,1831.00
06/23/2004,10:47,1133.00,1133.25,1133.00,1133.25,158,26,184.00
06/23/2004,10:48,1133.25,1133.25,1133.00,1133.25,33,30,63.00
06/23/2004,10:49,1133.25,1134.00,1133.25,1133.75,2265,194,2459.00
06/23/2004,10:50,1133.75,1134.00,1133.75,1133.75,1546,221,1767.00
06/23/2004,10:51,1133.75,1134.00,1133.75,1133.75,162,303,465.00
06/23/2004,10:52,1133.75,1134.00,1133.75,1133.75,40,282,322.00
06/23/2004,10:53,1133.75,1134.00,1133.75,1134.00,260,387,647.00
06/23/2004,10:54,1133.75,1134.00,1133.75,1133.75,58,32,90.00
06/23/2004,10:55,1133.75,1134.00,1133.75,1133.75,12,58,70.00
06/23/2004,10:56,1133.75,1134.50,1133.75,1134.50,3536,753,4289.00
06/23/2004,10:57,1134.50,1134.75,1134.25,1134.50,1932,545,2477.00
06/23/2004,10:58,1134.25,1135.00,1134.25,1135.00,1668,343,2011.00
06/23/2004,10:59,1135.00,1135.25,1134.75,1134.75,1310,761,2071.00
06/23/2004,11:00,1135.00,1135.00,1134.50,1134.50,873,516,1389.00
06/23/2004,11:01,1134.50,1134.75,1134.50,1134.75,331,930,1261.00
06/23/2004,11:02,1134.50,1134.75,1134.50,1134.50,77,320,397.00
06/23/2004,11:03,1134.75,1135.00,1134.50,1134.75,533,252,785.00
06/23/2004,11:04,1134.50,1134.75,1134.25,1134.25,36,1197,1233.00
06/23/2004,11:05,1134.25,1134.25,1133.50,1134.00,448,1883,2331.00
06/23/2004,11:06,1133.75,1134.25,1133.75,1134.25,534,349,883.00
06/23/2004,11:07,1134.25,1134.25,1134.00,1134.25,235,66,301.00
06/23/2004,11:08,1134.25,1134.25,1134.00,1134.25,61,43,104.00
06/23/2004,11:09,1134.00,1134.75,1134.00,1134.75,1116,436,1552.00
06/23/2004,11:10,1134.75,1134.75,1134.25,1134.50,779,492,1271.00
06/23/2004,11:11,1134.50,1134.75,1134.25,1134.75,343,110,453.00
06/23/2004,11:12,1134.50,1135.25,1134.50,1135.25,925,95,1020.00
06/23/2004,11:13,1135.25,1136.25,1135.00,1135.50,4625,1845,6470.00
06/23/2004,11:14,1135.50,1135.75,1135.50,1135.75,179,191,370.00
06/23/2004,11:15,1135.50,1135.75,1135.25,1135.25,55,1247,1302.00
06/23/2004,11:16,1135.25,1135.50,1135.00,1135.00,197,1347,1544.00
06/23/2004,11:17,1135.25,1135.25,1134.75,1134.75,404,694,1098.00
06/23/2004,11:18,1135.00,1135.00,1134.75,1135.00,202,97,299.00
06/23/2004,11:19,1135.00,1135.25,1135.00,1135.00,508,67,575.00
06/23/2004,11:20,1135.25,1135.25,1135.00,1135.25,76,7,83.00
06/23/2004,11:21,1135.25,1135.50,1135.00,1135.50,680,37,717.00
06/23/2004,11:22,1135.50,1135.75,1135.25,1135.50,1385,277,1662.00
06/23/2004,11:23,1135.50,1135.75,1135.25,1135.50,464,203,667.00
06/23/2004,11:24,1135.50,1136.00,1135.50,1136.00,3053,61,3114.00
06/23/2004,11:25,1136.00,1136.25,1135.75,1136.00,521,432,953.00
06/23/2004,11:26,1136.00,1136.00,1135.25,1135.50,622,1352,1974.00
06/23/2004,11:27,1135.50,1135.50,1135.00,1135.00,41,1172,1213.00
06/23/2004,11:28,1135.25,1135.50,1135.00,1135.00,606,234,840.00
06/23/2004,11:29,1135.00,1135.25,1135.00,1135.00,45,92,137.00
06/23/2004,11:30,1135.25,1135.25,1135.00,1135.00,68,108,176.00
06/23/2004,11:31,1135.25,1135.25,1135.00,1135.00,137,36,173.00
06/23/2004,11:32,1135.00,1135.00,1134.75,1135.00,58,571,629.00
06/23/2004,11:33,1135.00,1135.00,1134.25,1134.50,188,1417,1605.00
06/23/2004,11:34,1134.50,1134.75,1134.25,1134.75,862,582,1444.00
06/23/2004,11:35,1134.50,1134.75,1134.50,1134.75,95,82,177.00
06/23/2004,11:36,1134.75,1134.75,1134.50,1134.75,76,41,117.00
06/23/2004,11:37,1134.75,1134.75,1134.50,1134.75,103,16,119.00
06/23/2004,11:38,1134.75,1134.75,1134.25,1134.50,68,818,886.00
06/23/2004,11:39,1134.50,1135.00,1134.25,1134.75,1455,553,2008.00
06/23/2004,11:40,1135.00,1135.25,1134.75,1135.00,330,62,392.00
06/23/2004,11:41,1135.25,1135.25,1134.25,1134.25,78,1217,1295.00
06/23/2004,11:42,1134.25,1134.50,1134.00,1134.00,8,873,881.00
06/23/2004,11:43,1134.00,1134.25,1134.00,1134.00,316,287,603.00
06/23/2004,11:44,1134.00,1134.25,1134.00,1134.25,135,33,168.00
06/23/2004,11:45,1134.00,1134.50,1134.00,1134.25,64,440,504.00
06/23/2004,11:46,1134.25,1134.50,1134.00,1134.50,196,3,199.00
06/23/2004,11:47,1134.25,1134.75,1134.25,1134.50,638,133,771.00
06/23/2004,11:48,1134.50,1134.75,1134.25,1134.75,287,34,321.00
06/23/2004,11:49,1134.75,1134.75,1134.50,1134.75,250,4,254.00
06/23/2004,11:50,1134.50,1134.75,1134.50,1134.75,456,6,462.00
06/23/2004,11:51,1134.50,1134.75,1134.50,1134.75,18,4,22.00
06/23/2004,11:52,1134.75,1134.75,1134.50,1134.50,252,38,290.00
06/23/2004,11:53,1134.50,1134.75,1134.50,1134.75,152,28,180.00
06/23/2004,11:54,1134.75,1135.25,1134.75,1135.00,488,13,501.00
06/23/2004,11:55,1135.25,1135.50,1135.00,1135.50,419,243,662.00
06/23/2004,11:56,1135.50,1135.50,1135.00,1135.00,122,373,495.00
06/23/2004,11:57,1135.00,1135.25,1134.75,1135.00,486,1042,1528.00
06/23/2004,11:58,1135.00,1135.25,1134.50,1134.50,207,558,765.00
06/23/2004,11:59,1134.50,1134.75,1134.25,1134.50,421,604,1025.00
06/23/2004,12:00,1134.50,1134.75,1134.50,1134.50,82,221,303.00
06/23/2004,12:01,1134.75,1134.75,1134.50,1134.75,207,116,323.00
06/23/2004,12:02,1134.75,1134.75,1134.50,1134.75,247,6,253.00
06/23/2004,12:03,1134.50,1134.75,1134.50,1134.75,100,10,110.00
06/23/2004,12:04,1134.75,1134.75,1134.50,1134.75,67,6,73.00
06/23/2004,12:05,1134.75,1135.00,1134.50,1134.75,387,140,527.00
06/23/2004,12:06,1134.75,1134.75,1134.50,1134.75,251,24,275.00
06/23/2004,12:07,1135.00,1135.00,1134.75,1135.00,92,502,594.00
06/23/2004,12:08,1135.00,1135.00,1135.00,1135.00,661,0,661.00
06/23/2004,12:09,1135.25,1135.25,1135.00,1135.00,27,96,123.00
06/23/2004,12:10,1135.00,1135.25,1134.75,1134.75,30,343,373.00
06/23/2004,12:11,1134.75,1135.00,1134.75,1134.75,21,9,30.00
06/23/2004,12:12,1135.00,1135.00,1134.75,1135.00,19,17,36.00
06/23/2004,12:13,1135.00,1135.00,1134.75,1135.00,66,4,70.00
06/23/2004,12:14,1135.00,1135.50,1134.75,1135.50,755,15,770.00
06/23/2004,12:15,1135.25,1135.75,1135.25,1135.50,797,137,934.00
06/23/2004,12:16,1135.50,1136.00,1135.50,1135.75,1045,210,1255.00
06/23/2004,12:17,1135.75,1136.00,1135.50,1135.50,499,290,789.00
06/23/2004,12:18,1135.50,1135.75,1135.25,1135.25,10,947,957.00
06/23/2004,12:19,1135.25,1135.75,1135.25,1135.50,285,491,776.00
06/23/2004,12:20,1135.50,1135.75,1135.25,1135.50,134,444,578.00
06/23/2004,12:21,1135.50,1135.50,1135.25,1135.25,130,147,277.00
06/23/2004,12:22,1135.25,1135.50,1134.75,1135.00,57,444,501.00
06/23/2004,12:23,1135.25,1135.25,1134.75,1134.75,281,279,560.00
06/23/2004,12:24,1134.75,1135.25,1134.75,1135.00,430,17,447.00
06/23/2004,12:25,1135.00,1135.25,1135.00,1135.00,60,6,66.00
06/23/2004,12:26,1135.25,1135.25,1135.00,1135.00,13,291,304.00
06/23/2004,12:27,1135.00,1135.25,1135.00,1135.00,6,175,181.00
06/23/2004,12:28,1135.25,1135.25,1135.00,1135.00,85,270,355.00
06/23/2004,12:29,1135.25,1135.25,1134.50,1134.50,3,483,486.00
06/23/2004,12:30,1134.50,1134.75,1134.50,1134.50,18,80,98.00
06/23/2004,12:31,1134.50,1134.75,1134.25,1134.25,51,980,1031.00
06/23/2004,12:32,1134.25,1134.25,1133.75,1134.00,241,3272,3513.00
06/23/2004,12:33,1134.00,1134.50,1133.75,1134.50,1139,328,1467.00
06/23/2004,12:34,1134.50,1134.50,1134.25,1134.25,25,44,69.00
06/23/2004,12:35,1134.50,1134.50,1134.25,1134.50,81,31,112.00
06/23/2004,12:36,1134.50,1134.50,1134.25,1134.25,102,201,303.00
06/23/2004,12:37,1134.50,1134.50,1134.25,1134.25,29,70,99.00
06/23/2004,12:38,1134.25,1134.50,1134.25,1134.50,61,427,488.00
06/23/2004,12:39,1134.25,1134.50,1134.25,1134.25,5,269,274.00
06/23/2004,12:40,1134.50,1134.75,1134.50,1134.75,242,5,247.00
06/23/2004,12:41,1134.75,1135.25,1134.75,1135.00,779,574,1353.00
06/23/2004,12:42,1135.25,1135.25,1134.75,1135.00,58,223,281.00
06/23/2004,12:43,1134.75,1135.25,1134.75,1135.00,407,160,567.00
06/23/2004,12:44,1135.00,1135.25,1135.00,1135.00,32,115,147.00
06/23/2004,12:45,1135.00,1135.25,1135.00,1135.25,180,3,183.00
06/23/2004,12:46,1135.25,1135.50,1135.00,1135.25,342,260,602.00
06/23/2004,12:47,1135.25,1135.25,1135.00,1135.00,78,130,208.00
06/23/2004,12:48,1135.00,1135.50,1135.00,1135.25,246,23,269.00
06/23/2004,12:49,1135.25,1135.50,1135.00,1135.25,227,360,587.00
06/23/2004,12:50,1135.00,1135.25,1135.00,1135.00,141,369,510.00
06/23/2004,12:51,1135.25,1135.50,1135.25,1135.25,127,248,375.00
06/23/2004,12:52,1135.50,1135.50,1134.75,1135.00,62,491,553.00
06/23/2004,12:53,1135.00,1135.25,1134.75,1135.00,251,77,328.00
06/23/2004,12:54,1135.00,1135.25,1134.75,1134.75,527,1096,1623.00
06/23/2004,12:55,1134.75,1134.75,1134.50,1134.50,390,593,983.00
06/23/2004,12:56,1134.50,1134.50,1134.00,1134.00,272,1250,1522.00
06/23/2004,12:57,1134.25,1134.75,1134.00,1134.50,470,29,499.00
06/23/2004,12:58,1134.50,1134.75,1134.50,1134.75,325,5,330.00
06/23/2004,12:59,1134.75,1134.75,1134.50,1134.75,54,13,67.00
06/23/2004,13:00,1134.50,1134.75,1134.50,1134.50,2,132,134.00
06/23/2004,13:01,1134.50,1134.50,1134.25,1134.50,20,453,473.00
06/23/2004,13:02,1134.25,1134.50,1134.25,1134.50,37,4,41.00
06/23/2004,13:03,1134.50,1134.50,1134.25,1134.50,34,34,68.00
06/23/2004,13:04,1134.50,1134.50,1134.00,1134.00,49,955,1004.00
06/23/2004,13:05,1134.00,1134.25,1134.00,1134.25,342,487,829.00
06/23/2004,13:06,1134.25,1134.25,1133.75,1133.75,594,2392,2986.00
06/23/2004,13:07,1133.75,1135.00,1133.75,1134.75,1801,679,2480.00
06/23/2004,13:08,1135.00,1135.00,1134.75,1135.00,1354,52,1406.00
06/23/2004,13:09,1134.75,1135.00,1134.75,1135.00,90,22,112.00
06/23/2004,13:10,1135.00,1135.50,1134.75,1135.50,892,26,918.00
06/23/2004,13:11,1135.25,1135.75,1135.25,1135.50,1198,314,1512.00
06/23/2004,13:12,1135.50,1136.00,1135.50,1135.75,617,491,1108.00
06/23/2004,13:13,1135.75,1136.50,1135.50,1136.25,3387,1055,4442.00
06/23/2004,13:14,1136.25,1136.75,1136.00,1136.50,2088,1390,3478.00
06/23/2004,13:15,1136.50,1137.00,1136.25,1136.50,1490,677,2167.00
06/23/2004,13:16,1136.50,1136.75,1136.25,1136.25,535,489,1024.00
06/23/2004,13:17,1136.25,1136.50,1136.00,1136.00,273,662,935.00
06/23/2004,13:18,1136.00,1136.25,1136.00,1136.00,12,93,105.00
06/23/2004,13:19,1136.00,1136.25,1136.00,1136.00,40,99,139.00
06/23/2004,13:20,1136.25,1136.25,1136.00,1136.00,9,72,81.00
06/23/2004,13:21,1136.00,1136.25,1136.00,1136.00,682,272,954.00
06/23/2004,13:22,1136.25,1136.25,1135.75,1136.25,448,1199,1647.00
06/23/2004,13:23,1136.00,1136.25,1136.00,1136.00,15,365,380.00
06/23/2004,13:24,1136.25,1136.50,1136.00,1136.50,287,1216,1503.00
06/23/2004,13:25,1136.50,1136.75,1136.25,1136.50,267,357,624.00
06/23/2004,13:26,1136.50,1136.75,1136.25,1136.50,225,87,312.00
06/23/2004,13:27,1136.50,1136.75,1136.25,1136.75,220,32,252.00
06/23/2004,13:28,1136.75,1137.00,1136.50,1136.75,600,117,717.00
06/23/2004,13:29,1136.75,1136.75,1136.25,1136.25,78,461,539.00
06/23/2004,13:30,1136.25,1136.25,1135.75,1135.75,85,1984,2069.00
06/23/2004,13:31,1135.75,1136.00,1135.50,1135.50,13,382,395.00
06/23/2004,13:32,1135.75,1135.75,1135.50,1135.75,238,89,327.00
06/23/2004,13:33,1135.75,1136.00,1135.25,1135.50,597,1131,1728.00
06/23/2004,13:34,1135.25,1135.25,1134.75,1134.75,300,1562,1862.00
06/23/2004,13:35,1135.00,1135.50,1135.00,1135.25,706,184,890.00
06/23/2004,13:36,1135.25,1135.25,1134.75,1134.75,86,626,712.00
06/23/2004,13:37,1135.00,1135.50,1135.00,1135.50,315,13,328.00
06/23/2004,13:38,1135.50,1135.50,1135.25,1135.50,47,19,66.00
06/23/2004,13:39,1135.25,1135.50,1135.25,1135.50,23,445,468.00
06/23/2004,13:40,1135.50,1136.00,1135.25,1135.50,849,542,1391.00
06/23/2004,13:41,1135.25,1135.25,1134.50,1134.75,93,1226,1319.00
06/23/2004,13:42,1135.00,1135.25,1134.75,1135.00,277,429,706.00
06/23/2004,13:43,1134.75,1136.00,1134.75,1135.50,1054,412,1466.00
06/23/2004,13:44,1135.50,1136.00,1135.25,1136.00,848,199,1047.00
06/23/2004,13:45,1136.00,1136.00,1135.75,1135.75,52,21,73.00
06/23/2004,13:46,1135.75,1135.75,1135.50,1135.75,245,294,539.00
06/23/2004,13:47,1136.00,1136.25,1135.75,1136.00,225,399,624.00
06/23/2004,13:48,1136.00,1136.25,1135.75,1136.25,1264,38,1302.00
06/23/2004,13:49,1136.25,1136.75,1136.25,1136.50,749,686,1435.00
06/23/2004,13:50,1136.50,1137.00,1136.25,1136.50,1565,688,2253.00
06/23/2004,13:51,1136.25,1137.50,1136.25,1137.25,2514,205,2719.00
06/23/2004,13:52,1137.25,1137.50,1136.25,1136.25,690,2145,2835.00
06/23/2004,13:53,1136.25,1136.75,1136.25,1136.50,1139,446,1585.00
06/23/2004,13:54,1136.75,1136.75,1136.00,1136.00,37,1100,1137.00
06/23/2004,13:55,1136.25,1136.50,1136.00,1136.50,362,43,405.00
06/23/2004,13:56,1136.25,1136.75,1136.25,1136.75,619,31,650.00
06/23/2004,13:57,1136.50,1136.75,1136.50,1136.75,491,117,608.00
06/23/2004,13:58,1136.75,1136.75,1136.50,1136.50,67,53,120.00
06/23/2004,13:59,1136.50,1136.75,1136.50,1136.75,157,42,199.00
06/23/2004,14:00,1136.50,1137.00,1136.50,1136.75,629,44,673.00
06/23/2004,14:01,1137.00,1137.50,1136.75,1137.25,2151,604,2755.00
06/23/2004,14:02,1137.25,1138.00,1137.25,1137.75,3288,1429,4717.00
06/23/2004,14:03,1138.00,1138.50,1137.75,1138.00,2321,1516,3837.00
06/23/2004,14:04,1138.00,1138.50,1137.75,1138.25,1050,422,1472.00
06/23/2004,14:05,1138.50,1139.00,1138.50,1138.50,2063,1999,4062.00
06/23/2004,14:06,1138.75,1138.75,1138.25,1138.50,547,659,1206.00
06/23/2004,14:07,1138.50,1138.75,1138.50,1138.75,234,319,553.00
06/23/2004,14:08,1138.50,1139.00,1138.50,1139.00,923,705,1628.00
06/23/2004,14:09,1138.75,1139.00,1138.75,1138.75,89,382,471.00
06/23/2004,14:10,1138.75,1139.50,1138.75,1138.75,2518,2463,4981.00
06/23/2004,14:11,1138.75,1139.00,1138.50,1138.50,298,524,822.00
06/23/2004,14:12,1138.50,1139.75,1138.50,1139.50,3390,806,4196.00
06/23/2004,14:13,1139.50,1140.00,1139.25,1139.50,1738,1418,3156.00
06/23/2004,14:14,1139.50,1140.00,1139.25,1140.00,719,929,1648.00
06/23/2004,14:15,1140.00,1141.75,1139.75,1141.25,8422,1695,10117.00
06/23/2004,14:16,1141.25,1141.50,1140.50,1140.75,1483,2080,3563.00
06/23/2004,14:17,1140.50,1141.00,1140.50,1141.00,1144,976,2120.00
06/23/2004,14:18,1141.00,1141.25,1140.75,1141.00,1156,856,2012.00
06/23/2004,14:19,1140.75,1141.00,1140.75,1140.75,1216,221,1437.00
06/23/2004,14:20,1141.00,1141.00,1140.50,1141.00,1171,1317,2488.00
06/23/2004,14:21,1140.75,1141.00,1140.75,1141.00,614,229,843.00
06/23/2004,14:22,1140.75,1141.00,1140.75,1140.75,961,136,1097.00
06/23/2004,14:23,1141.00,1141.00,1140.50,1140.75,399,505,904.00
06/23/2004,14:24,1141.00,1141.75,1140.75,1141.50,3332,186,3518.00
06/23/2004,14:25,1141.75,1141.75,1141.00,1141.25,1353,1486,2839.00
06/23/2004,14:26,1141.25,1141.75,1141.00,1141.00,1064,660,1724.00
06/23/2004,14:27,1141.25,1141.25,1141.00,1141.00,437,135,572.00
06/23/2004,14:28,1141.25,1141.50,1141.00,1141.00,609,1330,1939.00
06/23/2004,14:29,1141.00,1141.00,1140.75,1141.00,485,294,779.00
06/23/2004,14:30,1141.00,1141.50,1140.75,1141.50,1262,698,1960.00
06/23/2004,14:31,1141.25,1142.50,1141.25,1142.00,4732,1079,5811.00
06/23/2004,14:32,1142.00,1142.25,1141.00,1141.50,2200,2771,4971.00
06/23/2004,14:33,1141.75,1142.00,1141.25,1141.25,700,837,1537.00
06/23/2004,14:34,1141.50,1142.00,1141.25,1141.75,1104,178,1282.00
06/23/2004,14:35,1141.75,1142.00,1141.50,1142.00,928,46,974.00
06/23/2004,14:36,1142.00,1142.25,1141.75,1142.00,1177,1566,2743.00
06/23/2004,14:37,1142.00,1143.00,1142.00,1143.00,2920,162,3082.00
06/23/2004,14:38,1143.00,1143.00,1142.00,1142.50,940,2513,3453.00
06/23/2004,14:39,1142.25,1142.75,1142.25,1142.50,909,1001,1910.00
06/23/2004,14:40,1142.50,1143.50,1142.50,1143.25,3491,2403,5894.00
06/23/2004,14:41,1143.00,1143.75,1143.00,1143.50,2778,1020,3798.00
06/23/2004,14:42,1143.75,1144.25,1143.50,1144.25,3318,1526,4844.00
06/23/2004,14:43,1144.25,1144.50,1143.75,1144.00,2504,2263,4767.00
06/23/2004,14:44,1144.00,1144.25,1143.75,1144.00,368,892,1260.00
06/23/2004,14:45,1143.75,1144.25,1143.75,1144.25,1695,982,2677.00
06/23/2004,14:46,1144.00,1144.25,1143.50,1143.75,465,1328,1793.00
06/23/2004,14:47,1143.75,1144.00,1143.50,1143.75,932,1027,1959.00
06/23/2004,14:48,1143.75,1144.50,1143.75,1144.50,2929,807,3736.00
06/23/2004,14:49,1144.50,1144.75,1144.00,1144.25,2147,2292,4439.00
06/23/2004,14:50,1144.25,1144.50,1144.00,1144.50,868,739,1607.00
06/23/2004,14:51,1144.25,1145.00,1144.00,1144.75,2619,1638,4257.00
06/23/2004,14:52,1144.50,1145.00,1144.50,1144.75,1481,816,2297.00
06/23/2004,14:53,1145.00,1145.25,1144.50,1145.00,2978,1654,4632.00
06/23/2004,14:54,1145.00,1145.00,1144.50,1144.50,490,1455,1945.00
06/23/2004,14:55,1144.50,1145.00,1144.50,1144.50,691,1047,1738.00
06/23/2004,14:56,1144.75,1144.75,1144.25,1144.25,324,1964,2288.00
06/23/2004,14:57,1144.50,1144.50,1144.00,1144.00,76,1420,1496.00
06/23/2004,14:58,1144.00,1144.00,1143.50,1144.00,951,1748,2699.00
06/23/2004,14:59,1144.00,1144.25,1143.50,1144.00,2908,1896,4804.00
06/23/2004,15:00,1144.00,1144.25,1143.50,1144.00,2287,2501,4788.00
06/23/2004,15:01,1143.75,1144.25,1143.75,1144.00,3151,1134,4285.00
06/23/2004,15:02,1144.25,1144.25,1144.00,1144.25,307,601,908.00
06/23/2004,15:03,1144.00,1144.75,1144.00,1144.50,3205,446,3651.00
06/23/2004,15:04,1144.75,1144.75,1144.25,1144.75,1401,844,2245.00
06/23/2004,15:05,1144.50,1144.75,1144.25,1144.75,202,887,1089.00
06/23/2004,15:06,1144.50,1144.75,1144.50,1144.75,134,193,327.00
06/23/2004,15:07,1144.75,1145.00,1144.50,1144.75,904,451,1355.00
06/23/2004,15:08,1144.75,1145.00,1144.50,1145.00,549,487,1036.00
06/23/2004,15:09,1145.00,1145.00,1144.50,1144.75,338,1155,1493.00
06/23/2004,15:10,1144.75,1145.00,1144.75,1144.75,500,1561,2061.00
06/23/2004,15:11,1144.75,1145.00,1144.50,1144.75,887,1414,2301.00
06/23/2004,15:12,1144.75,1145.00,1144.50,1145.00,620,628,1248.00
06/23/2004,15:13,1144.75,1145.00,1144.75,1145.00,256,453,709.00
06/23/2004,15:14,1145.00,1145.25,1144.50,1144.75,1195,1804,2999.00
06/23/2004,15:15,1144.75,1144.75,1144.00,1144.25,1521,2967,4488.00
06/23/2004,15:16,1144.50,1144.50,1144.25,1144.50,21,12,33.00
06/23/2004,15:31,1144.00,1144.25,1143.75,1144.00,132,126,258.00
06/23/2004,15:32,1144.00,1144.00,1143.75,1144.00,13,2,15.00
06/23/2004,15:33,1144.00,1144.00,1144.00,1144.00,40,0,40.00
06/23/2004,15:34,1144.00,1144.00,1144.00,1144.00,76,0,76.00
06/23/2004,15:35,1144.00,1144.25,1144.00,1144.25,5,4,9.00
06/23/2004,15:36,1144.00,1144.25,1144.00,1144.25,2,34,36.00
06/23/2004,15:37,1144.25,1144.25,1144.00,1144.00,5,2,7.00
06/23/2004,15:38,1144.25,1144.25,1144.25,1144.25,5,0,5.00
06/23/2004,15:39,1144.25,1144.50,1144.25,1144.50,251,0,251.00
06/23/2004,15:40,1144.25,1144.50,1144.25,1144.25,18,74,92.00
06/23/2004,15:41,1144.25,1144.25,1144.00,1144.00,0,4,4.00
06/23/2004,15:42,1144.00,1144.25,1144.00,1144.25,1,1,2.00
06/23/2004,15:43,1144.00,1144.25,1144.00,1144.25,10,3,13.00
06/23/2004,15:44,1144.25,1144.25,1144.25,1144.25,29,0,29.00
06/23/2004,15:45,1144.25,1144.25,1144.25,1144.25,3,0,3.00
06/23/2004,15:47,1144.00,1144.25,1144.00,1144.25,35,1,36.00
06/23/2004,15:48,1144.25,1144.25,1144.00,1144.00,13,3,16.00
06/23/2004,15:49,1144.00,1144.00,1144.00,1144.00,0,1,1.00
06/23/2004,15:50,1144.00,1144.25,1144.00,1144.25,17,3,20.00
06/23/2004,15:51,1144.25,1144.25,1144.25,1144.25,4,0,4.00
06/23/2004,15:52,1144.25,1144.25,1144.00,1144.00,4,15,19.00
06/23/2004,15:53,1144.00,1144.25,1144.00,1144.00,6,16,22.00
06/23/2004,15:54,1144.00,1144.00,1144.00,1144.00,0,1,1.00
06/23/2004,15:55,1144.25,1144.25,1144.00,1144.25,12,9,21.00
06/23/2004,15:56,1144.25,1144.25,1144.00,1144.00,1,5,6.00
06/23/2004,15:57,1144.00,1144.00,1144.00,1144.00,0,2,2.00
06/23/2004,15:59,1144.00,1144.00,1144.00,1144.00,0,2,2.00
06/23/2004,16:00,1144.25,1144.25,1144.00,1144.00,5,78,83.00
06/23/2004,17:01,1143.50,1143.50,1143.50,1143.50,0,49,49.00
06/23/2004,17:03,1143.25,1143.25,1143.25,1143.25,0,32,32.00
06/23/2004,17:04,1143.50,1143.50,1143.00,1143.00,50,60,110.00
06/23/2004,17:05,1143.25,1143.25,1143.00,1143.25,6,2,8.00
06/23/2004,17:06,1143.00,1143.25,1143.00,1143.25,2,104,106.00
06/23/2004,17:07,1143.00,1143.00,1142.75,1143.00,7,2,9.00
06/23/2004,17:08,1143.25,1143.25,1143.00,1143.25,46,1,47.00
06/23/2004,17:09,1143.25,1143.50,1143.25,1143.50,3,0,3.00
06/23/2004,17:10,1143.25,1143.25,1143.00,1143.00,0,12,12.00
06/23/2004,17:13,1143.00,1143.00,1143.00,1143.00,0,114,114.00
06/23/2004,17:14,1143.00,1143.00,1143.00,1143.00,0,4,4.00
06/23/2004,17:15,1143.00,1143.00,1143.00,1143.00,0,4,4.00
06/23/2004,17:16,1143.00,1143.00,1143.00,1143.00,0,11,11.00
06/23/2004,17:18,1143.00,1143.00,1143.00,1143.00,0,2,2.00
06/23/2004,17:19,1143.00,1143.25,1143.00,1143.25,1,8,9.00
06/23/2004,17:20,1143.00,1143.00,1143.00,1143.00,0,6,6.00
06/23/2004,17:21,1143.00,1143.00,1143.00,1143.00,0,7,7.00
06/23/2004,17:22,1143.25,1143.25,1143.25,1143.25,22,0,22.00
06/23/2004,17:23,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,17:24,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,17:27,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,17:28,1143.50,1143.50,1143.50,1143.50,4,0,4.00
06/23/2004,17:32,1143.25,1143.25,1143.00,1143.00,0,6,6.00
06/23/2004,17:33,1143.25,1143.25,1143.25,1143.25,10,0,10.00
06/23/2004,17:34,1143.25,1143.25,1143.25,1143.25,3,0,3.00
06/23/2004,17:35,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,17:37,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,17:39,1143.25,1143.25,1143.25,1143.25,10,0,10.00
06/23/2004,17:41,1143.25,1143.25,1143.25,1143.25,6,0,6.00
06/23/2004,17:42,1143.25,1143.25,1143.25,1143.25,17,0,17.00
06/23/2004,17:43,1143.25,1143.25,1143.00,1143.00,7,1,8.00
06/23/2004,17:44,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,17:46,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,17:47,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,17:49,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,17:50,1143.00,1143.25,1143.00,1143.25,1,4,5.00
06/23/2004,17:51,1143.25,1143.25,1143.25,1143.25,5,0,5.00
06/23/2004,17:53,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,17:54,1143.00,1143.25,1143.00,1143.25,5,2,7.00
06/23/2004,17:56,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,17:57,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,17:58,1143.00,1143.00,1143.00,1143.00,0,18,18.00
06/23/2004,18:01,1143.25,1143.25,1143.25,1143.25,2,0,2.00
06/23/2004,18:03,1143.25,1143.25,1143.25,1143.25,2,0,2.00
06/23/2004,18:04,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,18:05,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,18:10,1143.25,1143.25,1143.25,1143.25,5,0,5.00
06/23/2004,18:11,1143.25,1143.25,1143.25,1143.25,24,0,24.00
06/23/2004,18:13,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,18:15,1143.50,1143.50,1143.50,1143.50,23,0,23.00
06/23/2004,18:16,1143.75,1143.75,1143.50,1143.50,2,5,7.00
06/23/2004,18:17,1143.75,1143.75,1143.75,1143.75,15,0,15.00
06/23/2004,18:20,1143.50,1143.50,1143.50,1143.50,0,1,1.00
06/23/2004,18:22,1143.50,1143.50,1143.50,1143.50,0,1,1.00
06/23/2004,18:23,1143.50,1143.50,1143.50,1143.50,0,6,6.00
06/23/2004,18:26,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,18:28,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,18:32,1143.50,1143.50,1143.25,1143.25,10,8,18.00
06/23/2004,18:43,1143.50,1143.75,1143.50,1143.75,52,0,52.00
06/23/2004,18:44,1143.50,1143.50,1143.50,1143.50,0,4,4.00
06/23/2004,18:46,1143.50,1143.50,1143.50,1143.50,0,4,4.00
06/23/2004,18:47,1143.50,1143.75,1143.50,1143.50,1,3,4.00
06/23/2004,18:49,1143.75,1143.75,1143.75,1143.75,1,0,1.00
06/23/2004,18:50,1143.50,1143.50,1143.50,1143.50,0,2,2.00
06/23/2004,18:51,1143.50,1143.50,1143.50,1143.50,0,1,1.00
06/23/2004,18:52,1143.50,1143.50,1143.50,1143.50,0,8,8.00
06/23/2004,18:53,1143.25,1143.25,1143.25,1143.25,0,3,3.00
06/23/2004,18:54,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,18:57,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,18:58,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,18:59,1143.50,1143.75,1143.50,1143.75,4,0,4.00
06/23/2004,19:00,1143.50,1143.50,1143.25,1143.25,0,4,4.00
06/23/2004,19:07,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,19:08,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,19:09,1143.50,1143.50,1143.50,1143.50,6,0,6.00
06/23/2004,19:12,1143.50,1143.50,1143.50,1143.50,3,0,3.00
06/23/2004,19:14,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,19:16,1143.25,1143.25,1143.25,1143.25,0,16,16.00
06/23/2004,19:17,1143.25,1143.25,1143.25,1143.25,0,5,5.00
06/23/2004,19:20,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,19:28,1143.50,1143.50,1143.50,1143.50,5,0,5.00
06/23/2004,19:29,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,19:30,1143.25,1143.25,1143.25,1143.25,0,44,44.00
06/23/2004,19:31,1143.25,1143.25,1143.25,1143.25,0,4,4.00
06/23/2004,19:32,1143.25,1143.25,1143.25,1143.25,0,3,3.00
06/23/2004,19:33,1143.00,1143.25,1143.00,1143.25,5,1,6.00
06/23/2004,19:36,1143.00,1143.00,1143.00,1143.00,0,3,3.00
06/23/2004,19:39,1143.25,1143.25,1143.00,1143.25,2,1,3.00
06/23/2004,19:40,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,19:43,1143.00,1143.25,1143.00,1143.25,2,2,4.00
06/23/2004,19:47,1143.25,1143.25,1143.25,1143.25,2,0,2.00
06/23/2004,19:50,1143.25,1143.25,1143.25,1143.25,5,0,5.00
06/23/2004,19:51,1143.25,1143.25,1143.25,1143.25,6,0,6.00
06/23/2004,19:52,1143.25,1143.25,1143.25,1143.25,6,0,6.00
06/23/2004,19:55,1143.25,1143.25,1143.25,1143.25,20,0,20.00
06/23/2004,19:57,1143.00,1143.00,1143.00,1143.00,0,3,3.00
06/23/2004,20:00,1143.00,1143.25,1143.00,1143.25,1,13,14.00
06/23/2004,20:02,1143.00,1143.00,1143.00,1143.00,0,2,2.00
06/23/2004,20:08,1143.25,1143.25,1143.00,1143.25,16,6,22.00
06/23/2004,20:09,1143.25,1143.25,1143.25,1143.25,10,0,10.00
06/23/2004,20:15,1143.00,1143.00,1143.00,1143.00,0,10,10.00
06/23/2004,20:16,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,20:18,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,20:22,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,20:24,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,20:25,1143.00,1143.00,1143.00,1143.00,0,19,19.00
06/23/2004,20:32,1143.00,1143.25,1143.00,1143.00,1,4,5.00
06/23/2004,20:34,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,20:35,1143.00,1143.00,1143.00,1143.00,0,2,2.00
06/23/2004,20:37,1143.00,1143.25,1143.00,1143.25,5,175,180.00
06/23/2004,20:38,1143.00,1143.00,1143.00,1143.00,0,65,65.00
06/23/2004,20:39,1143.00,1143.25,1143.00,1143.00,2,11,13.00
06/23/2004,20:40,1143.00,1143.00,1143.00,1143.00,0,14,14.00
06/23/2004,20:45,1143.00,1143.00,1143.00,1143.00,0,71,71.00
06/23/2004,20:46,1143.00,1143.00,1143.00,1143.00,0,107,107.00
06/23/2004,20:47,1143.00,1143.00,1143.00,1143.00,0,109,109.00
06/23/2004,20:48,1143.00,1143.00,1143.00,1143.00,0,10,10.00
06/23/2004,20:50,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/23/2004,20:53,1143.25,1143.25,1143.25,1143.25,50,0,50.00
06/23/2004,20:57,1143.25,1143.25,1143.25,1143.25,2,0,2.00
06/23/2004,20:58,1143.25,1143.25,1143.25,1143.25,5,0,5.00
06/23/2004,20:59,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,21:00,1143.25,1143.25,1143.25,1143.25,5,0,5.00
06/23/2004,21:01,1143.00,1143.00,1143.00,1143.00,0,2,2.00
06/23/2004,21:02,1143.00,1143.00,1143.00,1143.00,0,9,9.00
06/23/2004,21:03,1143.00,1143.25,1143.00,1143.25,1,1,2.00
06/23/2004,21:04,1143.25,1143.25,1143.00,1143.25,4,2,6.00
06/23/2004,21:09,1143.25,1143.25,1143.25,1143.25,10,0,10.00
06/23/2004,21:10,1143.25,1143.25,1143.00,1143.00,1,2,3.00
06/23/2004,21:20,1143.00,1143.00,1143.00,1143.00,0,4,4.00
06/23/2004,21:24,1143.25,1143.25,1143.25,1143.25,50,0,50.00
06/23/2004,21:25,1143.25,1143.25,1143.25,1143.25,6,0,6.00
06/23/2004,21:27,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,21:28,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/23/2004,21:30,1143.25,1143.25,1143.25,1143.25,3,0,3.00
06/23/2004,21:31,1143.25,1143.25,1143.25,1143.25,20,0,20.00
06/23/2004,21:32,1143.50,1143.50,1143.50,1143.50,4,0,4.00
06/23/2004,21:33,1143.25,1143.50,1143.25,1143.50,1,19,20.00
06/23/2004,21:34,1143.25,1143.25,1143.25,1143.25,0,37,37.00
06/23/2004,21:35,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,21:37,1143.25,1143.25,1143.25,1143.25,0,20,20.00
06/23/2004,21:42,1143.25,1143.25,1143.25,1143.25,0,25,25.00
06/23/2004,21:44,1143.25,1143.25,1143.25,1143.25,0,3,3.00
06/23/2004,21:45,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,21:46,1143.25,1143.25,1143.25,1143.25,0,2,2.00
06/23/2004,21:47,1143.25,1143.25,1143.25,1143.25,0,2,2.00
06/23/2004,21:54,1143.25,1143.25,1143.25,1143.25,0,11,11.00
06/23/2004,21:55,1143.25,1143.25,1143.25,1143.25,0,15,15.00
06/23/2004,21:57,1143.25,1143.25,1143.25,1143.25,0,17,17.00
06/23/2004,22:00,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,22:01,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,22:02,1143.50,1143.50,1143.50,1143.50,41,0,41.00
06/23/2004,22:03,1143.50,1143.50,1143.50,1143.50,10,0,10.00
06/23/2004,22:04,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,22:13,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,22:16,1143.50,1143.50,1143.50,1143.50,9,0,9.00
06/23/2004,22:17,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,22:18,1143.50,1143.50,1143.50,1143.50,8,0,8.00
06/23/2004,22:19,1143.50,1143.50,1143.50,1143.50,14,0,14.00
06/23/2004,22:20,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,22:23,1143.50,1143.50,1143.50,1143.50,50,0,50.00
06/23/2004,22:24,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,22:25,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,22:26,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,22:27,1143.50,1143.50,1143.50,1143.50,4,0,4.00
06/23/2004,22:28,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,22:37,1143.50,1143.50,1143.50,1143.50,10,0,10.00
06/23/2004,22:38,1143.50,1143.50,1143.50,1143.50,3,0,3.00
06/23/2004,22:40,1143.50,1143.50,1143.50,1143.50,10,0,10.00
06/23/2004,22:42,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,22:50,1143.50,1143.50,1143.50,1143.50,2,0,2.00
06/23/2004,22:51,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,22:53,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,23:00,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/23/2004,23:01,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,23:06,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/23/2004,23:12,1143.50,1143.50,1143.50,1143.50,18,0,18.00
06/23/2004,23:13,1143.50,1143.75,1143.50,1143.50,33,19,52.00
06/23/2004,23:14,1143.50,1143.50,1143.50,1143.50,0,9,9.00
06/23/2004,23:16,1143.50,1143.50,1143.50,1143.50,0,3,3.00
06/23/2004,23:18,1143.50,1143.50,1143.50,1143.50,0,1,1.00
06/23/2004,23:21,1143.50,1143.50,1143.50,1143.50,0,2,2.00
06/23/2004,23:24,1143.50,1143.50,1143.50,1143.50,0,23,23.00
06/23/2004,23:25,1143.50,1143.50,1143.25,1143.25,0,20,20.00
06/23/2004,23:26,1143.50,1143.50,1143.50,1143.50,60,0,60.00
06/23/2004,23:27,1143.50,1143.50,1143.50,1143.50,15,0,15.00
06/23/2004,23:30,1143.25,1143.25,1143.25,1143.25,0,21,21.00
06/23/2004,23:31,1143.25,1143.50,1143.25,1143.50,173,5,178.00
06/23/2004,23:35,1143.75,1143.75,1143.75,1143.75,130,0,130.00
06/23/2004,23:36,1143.75,1143.75,1143.75,1143.75,6,0,6.00
06/23/2004,23:37,1143.75,1143.75,1143.75,1143.75,2,0,2.00
06/23/2004,23:38,1143.75,1143.75,1143.75,1143.75,50,0,50.00
06/23/2004,23:39,1143.75,1143.75,1143.75,1143.75,7,0,7.00
06/23/2004,23:44,1143.75,1143.75,1143.75,1143.75,1,0,1.00
06/23/2004,23:46,1143.75,1143.75,1143.75,1143.75,4,0,4.00
06/23/2004,23:47,1143.75,1143.75,1143.75,1143.75,1,0,1.00
06/23/2004,23:52,1143.50,1143.50,1143.50,1143.50,0,22,22.00
06/23/2004,23:53,1143.50,1143.75,1143.50,1143.50,12,23,35.00
06/23/2004,23:58,1143.50,1143.50,1143.50,1143.50,0,17,17.00
06/24/2004,00:01,1143.25,1143.25,1143.25,1143.25,0,34,34.00
06/24/2004,00:02,1143.25,1143.25,1143.25,1143.25,0,12,12.00
06/24/2004,00:03,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/24/2004,00:06,1143.25,1143.25,1143.25,1143.25,0,42,42.00
06/24/2004,00:07,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/24/2004,00:10,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/24/2004,00:11,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/24/2004,00:27,1143.00,1143.00,1143.00,1143.00,0,8,8.00
06/24/2004,00:31,1143.25,1143.25,1143.25,1143.25,6,0,6.00
06/24/2004,00:32,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/24/2004,00:33,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/24/2004,00:35,1143.25,1143.25,1143.25,1143.25,3,0,3.00
06/24/2004,00:36,1143.00,1143.00,1143.00,1143.00,0,3,3.00
06/24/2004,00:41,1143.00,1143.00,1143.00,1143.00,0,2,2.00
06/24/2004,00:42,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/24/2004,00:43,1143.00,1143.00,1143.00,1143.00,0,2,2.00
06/24/2004,00:47,1143.25,1143.25,1143.25,1143.25,2,0,2.00
06/24/2004,00:48,1143.25,1143.25,1143.25,1143.25,2,0,2.00
06/24/2004,00:49,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/24/2004,00:50,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/24/2004,00:54,1143.25,1143.25,1143.25,1143.25,2,0,2.00
06/24/2004,00:55,1143.25,1143.25,1143.25,1143.25,16,0,16.00
06/24/2004,00:56,1143.25,1143.25,1143.25,1143.25,26,0,26.00
06/24/2004,00:57,1143.25,1143.25,1143.25,1143.25,19,0,19.00
06/24/2004,00:59,1143.00,1143.00,1143.00,1143.00,0,5,5.00
06/24/2004,01:02,1143.25,1143.25,1143.25,1143.25,3,0,3.00
06/24/2004,01:07,1143.25,1143.25,1143.25,1143.25,10,0,10.00
06/24/2004,01:08,1143.00,1143.00,1143.00,1143.00,0,104,104.00
06/24/2004,01:09,1142.75,1143.00,1142.75,1143.00,7,1,8.00
06/24/2004,01:10,1143.00,1143.00,1142.75,1142.75,6,10,16.00
06/24/2004,01:11,1143.00,1143.00,1143.00,1143.00,16,0,16.00
06/24/2004,01:12,1143.00,1143.00,1143.00,1143.00,4,0,4.00
06/24/2004,01:13,1143.00,1143.00,1143.00,1143.00,10,0,10.00
06/24/2004,01:14,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/24/2004,01:15,1143.00,1143.00,1143.00,1143.00,4,0,4.00
06/24/2004,01:16,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/24/2004,01:20,1143.00,1143.00,1143.00,1143.00,10,0,10.00
06/24/2004,01:21,1143.00,1143.00,1143.00,1143.00,21,0,21.00
06/24/2004,01:22,1143.00,1143.00,1143.00,1143.00,5,0,5.00
06/24/2004,01:29,1142.75,1142.75,1142.75,1142.75,0,10,10.00
06/24/2004,01:30,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/24/2004,01:31,1143.00,1143.00,1143.00,1143.00,3,0,3.00
06/24/2004,01:33,1143.00,1143.00,1143.00,1143.00,10,0,10.00
06/24/2004,01:34,1143.00,1143.00,1143.00,1143.00,112,0,112.00
06/24/2004,01:35,1143.00,1143.00,1143.00,1143.00,5,0,5.00
06/24/2004,01:41,1142.75,1142.75,1142.50,1142.50,0,75,75.00
06/24/2004,01:43,1142.50,1142.75,1142.50,1142.75,46,5,51.00
06/24/2004,01:45,1142.75,1142.75,1142.75,1142.75,26,0,26.00
06/24/2004,01:46,1142.75,1142.75,1142.75,1142.75,8,0,8.00
06/24/2004,01:47,1142.75,1142.75,1142.75,1142.75,4,0,4.00
06/24/2004,01:48,1142.75,1142.75,1142.75,1142.75,5,0,5.00
06/24/2004,01:49,1142.75,1142.75,1142.75,1142.75,6,0,6.00
06/24/2004,01:52,1142.75,1142.75,1142.75,1142.75,2,0,2.00
06/24/2004,01:53,1142.75,1142.75,1142.75,1142.75,65,0,65.00
06/24/2004,01:54,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/24/2004,01:56,1142.75,1142.75,1142.50,1142.75,97,50,147.00
06/24/2004,01:57,1142.75,1142.75,1142.75,1142.75,183,0,183.00
06/24/2004,01:58,1142.75,1143.00,1142.75,1143.00,128,0,128.00
06/24/2004,01:59,1143.00,1143.25,1143.00,1143.00,14,100,114.00
06/24/2004,02:00,1143.00,1143.00,1143.00,1143.00,0,73,73.00
06/24/2004,02:01,1143.00,1143.00,1142.75,1142.75,0,54,54.00
06/24/2004,02:02,1142.75,1143.00,1142.75,1143.00,26,3,29.00
06/24/2004,02:03,1143.00,1143.25,1143.00,1143.25,80,20,100.00
06/24/2004,02:04,1143.25,1143.25,1143.25,1143.25,54,0,54.00
06/24/2004,02:05,1143.25,1143.25,1143.25,1143.25,52,0,52.00
06/24/2004,02:06,1143.00,1143.00,1143.00,1143.00,0,81,81.00
06/24/2004,02:07,1142.75,1142.75,1142.75,1142.75,0,2,2.00
06/24/2004,02:08,1142.75,1142.75,1142.75,1142.75,0,75,75.00
06/24/2004,02:09,1142.50,1142.75,1142.50,1142.50,27,71,98.00
06/24/2004,02:10,1142.75,1142.75,1142.50,1142.75,14,4,18.00
06/24/2004,02:11,1142.75,1143.00,1142.75,1142.75,2,7,9.00
06/24/2004,02:12,1142.50,1142.75,1142.50,1142.75,20,10,30.00
06/24/2004,02:13,1142.75,1142.75,1142.75,1142.75,20,0,20.00
06/24/2004,02:15,1142.75,1143.00,1142.75,1143.00,40,0,40.00
06/24/2004,02:16,1143.00,1143.00,1143.00,1143.00,112,0,112.00
06/24/2004,02:17,1143.00,1143.00,1142.75,1142.75,2,1,3.00
06/24/2004,02:18,1143.00,1143.00,1142.75,1142.75,10,1,11.00
06/24/2004,02:19,1143.00,1143.25,1143.00,1143.25,32,0,32.00
06/24/2004,02:20,1143.25,1143.25,1143.25,1143.25,97,0,97.00
06/24/2004,02:21,1143.50,1143.75,1143.50,1143.50,133,2,135.00
06/24/2004,02:22,1143.50,1143.75,1143.50,1143.50,4,59,63.00
06/24/2004,02:23,1143.25,1143.50,1143.25,1143.25,3,22,25.00
06/24/2004,02:24,1143.25,1143.25,1143.25,1143.25,0,13,13.00
06/24/2004,02:25,1143.25,1143.25,1143.25,1143.25,0,82,82.00
06/24/2004,02:27,1143.25,1143.25,1143.25,1143.25,0,7,7.00
06/24/2004,02:28,1143.25,1143.25,1143.25,1143.25,0,79,79.00
06/24/2004,02:29,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/24/2004,02:30,1143.50,1143.50,1143.25,1143.50,37,1,38.00
06/24/2004,02:31,1143.25,1143.25,1143.25,1143.25,0,6,6.00
06/24/2004,02:32,1143.50,1143.50,1143.50,1143.50,30,0,30.00
06/24/2004,02:33,1143.50,1143.50,1143.25,1143.50,128,3,131.00
06/24/2004,02:34,1143.50,1143.50,1143.50,1143.50,6,0,6.00
06/24/2004,02:35,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/24/2004,02:37,1143.50,1143.50,1143.50,1143.50,59,0,59.00
06/24/2004,02:39,1143.25,1143.50,1143.25,1143.50,2,24,26.00
06/24/2004,02:40,1143.25,1143.50,1143.25,1143.50,29,3,32.00
06/24/2004,02:41,1143.25,1143.25,1143.25,1143.25,0,47,47.00
06/24/2004,02:42,1143.25,1143.25,1143.00,1143.00,0,17,17.00
06/24/2004,02:44,1143.00,1143.25,1143.00,1143.25,3,10,13.00
06/24/2004,02:45,1143.00,1143.25,1143.00,1143.25,5,10,15.00
06/24/2004,02:46,1143.25,1143.25,1143.00,1143.25,17,20,37.00
06/24/2004,02:47,1143.00,1143.00,1143.00,1143.00,0,1,1.00
06/24/2004,02:48,1143.00,1143.25,1143.00,1143.25,21,24,45.00
06/24/2004,02:49,1143.25,1143.25,1143.00,1143.00,25,30,55.00
06/24/2004,02:50,1143.00,1143.25,1143.00,1143.25,57,11,68.00
06/24/2004,02:51,1143.25,1143.50,1143.25,1143.50,2,0,2.00
06/24/2004,02:52,1143.50,1143.50,1143.50,1143.50,27,0,27.00
06/24/2004,02:53,1143.50,1143.50,1143.50,1143.50,59,0,59.00
06/24/2004,02:54,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/24/2004,02:57,1143.50,1143.75,1143.50,1143.75,59,0,59.00
06/24/2004,02:58,1143.50,1143.50,1143.50,1143.50,0,15,15.00
06/24/2004,02:59,1143.25,1143.50,1143.25,1143.50,5,6,11.00
06/24/2004,03:00,1143.50,1143.50,1143.50,1143.50,17,0,17.00
06/24/2004,03:01,1143.75,1143.75,1143.75,1143.75,1,0,1.00
06/24/2004,03:02,1143.50,1143.75,1143.50,1143.75,9,10,19.00
06/24/2004,03:03,1143.75,1143.75,1143.75,1143.75,4,0,4.00
06/24/2004,03:04,1143.75,1143.75,1143.75,1143.75,14,0,14.00
06/24/2004,03:05,1143.75,1143.75,1143.75,1143.75,86,0,86.00
06/24/2004,03:06,1143.75,1143.75,1143.75,1143.75,34,0,34.00
06/24/2004,03:07,1143.75,1143.75,1143.75,1143.75,43,0,43.00
06/24/2004,03:09,1143.50,1143.50,1143.50,1143.50,0,33,33.00
06/24/2004,03:10,1143.50,1143.50,1143.50,1143.50,0,50,50.00
06/24/2004,03:11,1143.25,1143.50,1143.00,1143.50,79,117,196.00
06/24/2004,03:12,1143.00,1143.00,1143.00,1143.00,0,22,22.00
06/24/2004,03:13,1143.25,1143.25,1143.25,1143.25,5,0,5.00
06/24/2004,03:14,1143.50,1143.50,1143.50,1143.50,20,0,20.00
06/24/2004,03:15,1143.50,1143.50,1143.25,1143.25,7,1,8.00
06/24/2004,03:16,1143.25,1143.25,1143.25,1143.25,0,1,1.00
06/24/2004,03:17,1143.25,1143.25,1143.00,1143.25,7,50,57.00
06/24/2004,03:18,1143.50,1143.50,1143.00,1143.00,33,125,158.00
06/24/2004,03:19,1143.00,1143.00,1142.75,1143.00,24,82,106.00
06/24/2004,03:20,1143.00,1143.00,1143.00,1143.00,5,0,5.00
06/24/2004,03:21,1143.00,1143.00,1142.75,1142.75,42,5,47.00
06/24/2004,03:23,1143.00,1143.00,1142.50,1142.50,1,129,130.00
06/24/2004,03:24,1142.50,1142.50,1142.00,1142.00,19,465,484.00
06/24/2004,03:25,1142.00,1142.50,1142.00,1142.50,63,287,350.00
06/24/2004,03:26,1142.50,1142.75,1142.25,1142.25,11,162,173.00
06/24/2004,03:27,1142.25,1142.25,1141.75,1142.00,1,155,156.00
06/24/2004,03:29,1142.00,1142.25,1141.75,1142.00,64,3,67.00
06/24/2004,03:30,1142.25,1142.25,1142.00,1142.00,63,32,95.00
06/24/2004,03:31,1142.25,1142.25,1142.00,1142.00,6,46,52.00
06/24/2004,03:32,1142.00,1142.00,1141.75,1142.00,22,5,27.00
06/24/2004,03:33,1142.25,1142.25,1142.25,1142.25,20,0,20.00
06/24/2004,03:34,1142.25,1142.25,1142.00,1142.25,29,2,31.00
06/24/2004,03:35,1142.50,1142.50,1142.50,1142.50,48,0,48.00
06/24/2004,03:36,1142.50,1142.75,1142.50,1142.75,26,0,26.00
06/24/2004,03:37,1142.50,1142.50,1142.50,1142.50,0,31,31.00
06/24/2004,03:38,1142.50,1142.50,1142.25,1142.25,0,21,21.00
06/24/2004,03:41,1142.50,1142.50,1142.50,1142.50,5,0,5.00
06/24/2004,03:42,1142.25,1142.25,1142.25,1142.25,0,64,64.00
06/24/2004,03:43,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/24/2004,03:44,1142.25,1142.25,1142.25,1142.25,0,29,29.00
06/24/2004,03:46,1142.25,1142.25,1142.25,1142.25,0,10,10.00
06/24/2004,03:47,1142.50,1142.50,1142.50,1142.50,35,0,35.00
06/24/2004,03:48,1142.25,1142.50,1142.25,1142.50,17,1,18.00
06/24/2004,03:50,1142.50,1142.50,1142.50,1142.50,10,0,10.00
06/24/2004,03:51,1142.75,1142.75,1142.75,1142.75,11,0,11.00
06/24/2004,03:52,1142.50,1142.50,1142.50,1142.50,0,17,17.00
06/24/2004,03:53,1142.75,1142.75,1142.75,1142.75,5,0,5.00
06/24/2004,03:54,1142.50,1142.75,1142.50,1142.75,15,3,18.00
06/24/2004,03:55,1143.00,1143.00,1142.75,1143.00,60,1,61.00
06/24/2004,03:56,1143.00,1143.00,1143.00,1143.00,3,0,3.00
06/24/2004,03:57,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/24/2004,03:58,1143.00,1143.00,1143.00,1143.00,16,0,16.00
06/24/2004,03:59,1142.75,1142.75,1142.25,1142.25,1,188,189.00
06/24/2004,04:00,1142.25,1142.25,1142.00,1142.00,16,107,123.00
06/24/2004,04:01,1142.25,1142.25,1142.25,1142.25,42,0,42.00
06/24/2004,04:03,1142.25,1142.25,1142.25,1142.25,116,0,116.00
06/24/2004,04:04,1142.25,1142.25,1142.25,1142.25,87,0,87.00
06/24/2004,04:05,1142.25,1142.50,1142.25,1142.50,43,10,53.00
06/24/2004,04:06,1142.50,1142.50,1142.50,1142.50,5,0,5.00
06/24/2004,04:07,1142.50,1142.50,1142.50,1142.50,7,0,7.00
06/24/2004,04:08,1142.50,1142.75,1142.50,1142.75,23,0,23.00
06/24/2004,04:09,1142.50,1142.50,1142.50,1142.50,0,6,6.00
06/24/2004,04:10,1142.50,1142.50,1142.50,1142.50,0,2,2.00
06/24/2004,04:11,1142.25,1142.25,1142.25,1142.25,0,61,61.00
06/24/2004,04:12,1142.25,1142.25,1142.25,1142.25,0,5,5.00
06/24/2004,04:13,1142.25,1142.50,1142.25,1142.50,1,6,7.00
06/24/2004,04:14,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/24/2004,04:15,1142.25,1142.25,1142.25,1142.25,0,5,5.00
06/24/2004,04:16,1142.50,1142.50,1142.50,1142.50,10,0,10.00
06/24/2004,04:17,1142.50,1142.50,1142.50,1142.50,14,0,14.00
06/24/2004,04:18,1142.50,1142.50,1142.25,1142.50,38,1,39.00
06/24/2004,04:20,1142.50,1142.50,1142.25,1142.25,3,1,4.00
06/24/2004,04:21,1142.25,1142.25,1142.25,1142.25,0,6,6.00
06/24/2004,04:22,1142.25,1142.50,1142.25,1142.50,1,1,2.00
06/24/2004,04:24,1142.25,1142.25,1142.25,1142.25,0,10,10.00
06/24/2004,04:25,1142.25,1142.50,1142.25,1142.50,2,1,3.00
06/24/2004,04:27,1142.00,1142.00,1142.00,1142.00,0,94,94.00
06/24/2004,04:28,1142.00,1142.00,1141.75,1141.75,0,195,195.00
06/24/2004,04:30,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/24/2004,04:31,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/24/2004,04:32,1142.00,1142.00,1141.75,1141.75,9,2,11.00
06/24/2004,04:33,1142.00,1142.25,1142.00,1142.25,12,0,12.00
06/24/2004,04:34,1142.00,1142.00,1142.00,1142.00,0,4,4.00
06/24/2004,04:35,1142.00,1142.00,1141.75,1142.00,10,10,20.00
06/24/2004,04:36,1142.25,1142.25,1142.00,1142.00,1,30,31.00
06/24/2004,04:37,1142.00,1142.00,1142.00,1142.00,0,5,5.00
06/24/2004,04:38,1142.00,1142.00,1142.00,1142.00,0,44,44.00
06/24/2004,04:41,1142.00,1142.00,1142.00,1142.00,0,25,25.00
06/24/2004,04:42,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/24/2004,04:43,1142.00,1142.00,1142.00,1142.00,0,5,5.00
06/24/2004,04:44,1142.00,1142.00,1141.75,1141.75,0,23,23.00
06/24/2004,04:45,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/24/2004,04:46,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/24/2004,04:47,1141.75,1141.75,1141.75,1141.75,0,34,34.00
06/24/2004,04:48,1141.50,1142.00,1141.50,1142.00,133,1,134.00
06/24/2004,04:49,1142.00,1142.25,1142.00,1142.25,48,0,48.00
06/24/2004,04:50,1142.25,1142.25,1142.25,1142.25,1,0,1.00
06/24/2004,04:51,1142.25,1142.25,1142.00,1142.00,52,17,69.00
06/24/2004,04:52,1142.00,1142.25,1142.00,1142.00,33,51,84.00
06/24/2004,04:53,1142.25,1142.25,1142.25,1142.25,13,0,13.00
06/24/2004,04:54,1142.25,1142.25,1142.25,1142.25,11,0,11.00
06/24/2004,04:55,1142.25,1142.50,1142.00,1142.50,16,2,18.00
06/24/2004,04:56,1142.50,1142.50,1142.25,1142.25,1,1,2.00
06/24/2004,04:57,1142.25,1142.25,1142.25,1142.25,0,2,2.00
06/24/2004,04:58,1142.25,1142.50,1142.25,1142.50,41,4,45.00
06/24/2004,04:59,1142.50,1142.75,1142.50,1142.75,4,2,6.00
06/24/2004,05:00,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/24/2004,05:01,1142.75,1142.75,1142.75,1142.75,53,0,53.00
06/24/2004,05:02,1142.75,1142.75,1142.75,1142.75,6,0,6.00
06/24/2004,05:03,1142.75,1142.75,1142.75,1142.75,20,0,20.00
06/24/2004,05:04,1142.75,1142.75,1142.75,1142.75,30,0,30.00
06/24/2004,05:05,1142.50,1142.50,1142.50,1142.50,0,22,22.00
06/24/2004,05:06,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/24/2004,05:08,1142.75,1143.25,1142.75,1143.00,106,45,151.00
06/24/2004,05:09,1143.00,1143.00,1142.75,1142.75,57,9,66.00
06/24/2004,05:10,1142.75,1143.00,1142.75,1142.75,1,3,4.00
06/24/2004,05:11,1143.00,1143.00,1143.00,1143.00,15,0,15.00
06/24/2004,05:12,1142.75,1142.75,1142.75,1142.75,0,4,4.00
06/24/2004,05:13,1142.75,1142.75,1142.75,1142.75,0,56,56.00
06/24/2004,05:14,1142.75,1143.00,1142.75,1143.00,3,57,60.00
06/24/2004,05:16,1143.00,1143.00,1142.75,1142.75,1,38,39.00
06/24/2004,05:17,1143.00,1143.00,1142.75,1142.75,4,25,29.00
06/24/2004,05:18,1142.75,1142.75,1142.75,1142.75,0,44,44.00
06/24/2004,05:21,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/24/2004,05:23,1142.75,1142.75,1142.75,1142.75,0,2,2.00
06/24/2004,05:24,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,05:25,1142.50,1142.50,1142.25,1142.50,7,62,69.00
06/24/2004,05:26,1142.75,1142.75,1142.75,1142.75,1,0,1.00
06/24/2004,05:28,1142.50,1142.75,1142.50,1142.50,4,14,18.00
06/24/2004,05:30,1142.50,1142.50,1142.50,1142.50,0,3,3.00
06/24/2004,05:31,1142.50,1142.50,1142.50,1142.50,0,11,11.00
06/24/2004,05:32,1142.50,1142.50,1142.50,1142.50,0,29,29.00
06/24/2004,05:33,1142.50,1142.50,1142.50,1142.50,0,7,7.00
06/24/2004,05:34,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/24/2004,05:35,1142.50,1142.50,1142.50,1142.50,120,0,120.00
06/24/2004,05:36,1142.50,1142.50,1142.50,1142.50,13,0,13.00
06/24/2004,05:39,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/24/2004,05:42,1142.50,1142.50,1142.50,1142.50,36,0,36.00
06/24/2004,05:44,1142.50,1142.50,1142.50,1142.50,26,0,26.00
06/24/2004,05:45,1142.50,1142.75,1142.50,1142.75,79,0,79.00
06/24/2004,05:46,1142.75,1143.00,1142.75,1143.00,17,0,17.00
06/24/2004,05:47,1142.75,1142.75,1142.75,1142.75,0,2,2.00
06/24/2004,05:48,1143.00,1143.00,1143.00,1143.00,8,0,8.00
06/24/2004,05:49,1143.00,1143.00,1143.00,1143.00,5,0,5.00
06/24/2004,05:50,1143.00,1143.00,1142.75,1142.75,4,41,45.00
06/24/2004,05:51,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,05:52,1142.50,1142.75,1142.50,1142.75,2,1,3.00
06/24/2004,05:54,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/24/2004,05:55,1142.75,1142.75,1142.75,1142.75,35,0,35.00
06/24/2004,05:56,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/24/2004,05:58,1142.75,1142.75,1142.75,1142.75,2,0,2.00
06/24/2004,05:59,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/24/2004,06:00,1142.75,1142.75,1142.75,1142.75,18,0,18.00
06/24/2004,06:01,1142.75,1142.75,1142.75,1142.75,21,0,21.00
06/24/2004,06:02,1142.75,1142.75,1142.75,1142.75,36,0,36.00
06/24/2004,06:03,1142.75,1142.75,1142.50,1142.50,5,11,16.00
06/24/2004,06:04,1142.75,1142.75,1142.75,1142.75,7,0,7.00
06/24/2004,06:05,1142.75,1142.75,1142.75,1142.75,4,0,4.00
06/24/2004,06:07,1142.75,1142.75,1142.50,1142.50,10,1,11.00
06/24/2004,06:08,1142.75,1142.75,1142.50,1142.50,2,155,157.00
06/24/2004,06:09,1142.50,1142.50,1142.50,1142.50,0,10,10.00
06/24/2004,06:10,1142.50,1142.50,1142.50,1142.50,0,13,13.00
06/24/2004,06:11,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,06:12,1142.50,1142.75,1142.50,1142.75,2,6,8.00
06/24/2004,06:13,1142.50,1142.50,1142.50,1142.50,0,4,4.00
06/24/2004,06:14,1142.75,1142.75,1142.75,1142.75,17,0,17.00
06/24/2004,06:15,1142.75,1142.75,1142.75,1142.75,7,0,7.00
06/24/2004,06:16,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,06:17,1142.50,1142.75,1142.50,1142.75,17,7,24.00
06/24/2004,06:19,1142.75,1143.00,1142.75,1143.00,118,0,118.00
06/24/2004,06:20,1143.00,1143.00,1143.00,1143.00,62,0,62.00
06/24/2004,06:21,1143.00,1143.00,1143.00,1143.00,5,0,5.00
06/24/2004,06:23,1142.75,1143.00,1142.75,1143.00,1,1,2.00
06/24/2004,06:24,1143.00,1143.00,1143.00,1143.00,3,0,3.00
06/24/2004,06:25,1143.00,1143.00,1143.00,1143.00,2,0,2.00
06/24/2004,06:29,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/24/2004,06:30,1142.75,1142.75,1142.75,1142.75,0,2,2.00
06/24/2004,06:31,1142.75,1143.00,1142.75,1142.75,1,5,6.00
06/24/2004,06:32,1143.00,1143.00,1142.75,1142.75,10,61,71.00
06/24/2004,06:33,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,06:34,1142.50,1142.50,1142.50,1142.50,0,7,7.00
06/24/2004,06:35,1142.75,1142.75,1142.75,1142.75,17,0,17.00
06/24/2004,06:36,1143.00,1143.00,1143.00,1143.00,5,0,5.00
06/24/2004,06:37,1143.00,1143.00,1142.75,1142.75,1,11,12.00
06/24/2004,06:38,1143.00,1143.00,1143.00,1143.00,2,0,2.00
06/24/2004,06:39,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/24/2004,06:40,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/24/2004,06:42,1142.75,1143.00,1142.75,1143.00,23,41,64.00
06/24/2004,06:43,1142.75,1142.75,1142.75,1142.75,0,3,3.00
06/24/2004,06:45,1143.00,1143.25,1143.00,1143.25,4,0,4.00
06/24/2004,06:46,1143.25,1143.50,1143.25,1143.50,95,0,95.00
06/24/2004,06:47,1143.50,1143.50,1143.25,1143.50,113,3,116.00
06/24/2004,06:49,1143.50,1143.50,1143.50,1143.50,1,0,1.00
06/24/2004,06:50,1143.50,1143.50,1143.50,1143.50,29,0,29.00
06/24/2004,06:51,1143.50,1143.75,1143.50,1143.75,254,1,255.00
06/24/2004,06:52,1143.75,1143.75,1143.75,1143.75,26,0,26.00
06/24/2004,06:53,1144.00,1144.00,1143.75,1143.75,17,8,25.00
06/24/2004,06:54,1143.75,1144.00,1143.75,1144.00,18,26,44.00
06/24/2004,06:55,1143.75,1144.25,1143.75,1144.00,199,9,208.00
06/24/2004,06:56,1144.00,1144.00,1144.00,1144.00,0,17,17.00
06/24/2004,06:57,1144.25,1144.25,1143.75,1144.00,10,42,52.00
06/24/2004,06:58,1144.00,1144.00,1143.75,1143.75,6,1,7.00
06/24/2004,06:59,1144.00,1144.00,1144.00,1144.00,1,0,1.00
06/24/2004,07:00,1144.00,1144.00,1143.75,1143.75,15,7,22.00
06/24/2004,07:01,1144.00,1144.00,1144.00,1144.00,9,0,9.00
06/24/2004,07:02,1144.25,1144.25,1144.00,1144.25,4,8,12.00
06/24/2004,07:03,1144.00,1144.25,1144.00,1144.25,1,10,11.00
06/24/2004,07:04,1144.00,1144.25,1144.00,1144.00,13,50,63.00
06/24/2004,07:05,1144.00,1144.00,1144.00,1144.00,0,11,11.00
06/24/2004,07:06,1144.00,1144.00,1144.00,1144.00,0,17,17.00
06/24/2004,07:07,1143.75,1144.25,1143.75,1144.00,162,3,165.00
06/24/2004,07:08,1144.00,1144.00,1144.00,1144.00,0,1,1.00
06/24/2004,07:09,1144.25,1144.25,1144.00,1144.25,26,1,27.00
06/24/2004,07:10,1144.00,1144.25,1144.00,1144.25,10,5,15.00
06/24/2004,07:11,1144.25,1144.25,1144.25,1144.25,171,0,171.00
06/24/2004,07:12,1144.25,1144.25,1144.25,1144.25,11,0,11.00
06/24/2004,07:13,1144.00,1144.00,1144.00,1144.00,0,5,5.00
06/24/2004,07:14,1144.00,1144.00,1144.00,1144.00,0,5,5.00
06/24/2004,07:15,1144.00,1144.00,1144.00,1144.00,0,3,3.00
06/24/2004,07:16,1144.00,1144.00,1143.75,1143.75,0,178,178.00
06/24/2004,07:17,1143.75,1143.75,1142.75,1143.00,201,753,954.00
06/24/2004,07:18,1143.25,1143.25,1143.25,1143.25,485,0,485.00
06/24/2004,07:19,1143.25,1143.50,1143.00,1143.00,51,127,178.00
06/24/2004,07:20,1143.25,1143.25,1142.75,1143.25,128,135,263.00
06/24/2004,07:21,1143.00,1143.25,1143.00,1143.25,12,22,34.00
06/24/2004,07:22,1143.25,1143.25,1143.25,1143.25,39,0,39.00
06/24/2004,07:23,1143.25,1143.25,1143.00,1143.00,5,1,6.00
06/24/2004,07:24,1143.25,1143.25,1142.75,1143.00,65,274,339.00
06/24/2004,07:25,1142.75,1142.75,1142.75,1142.75,0,172,172.00
06/24/2004,07:26,1142.75,1143.00,1142.75,1143.00,9,2,11.00
06/24/2004,07:27,1143.00,1143.00,1142.75,1142.75,5,12,17.00
06/24/2004,07:28,1142.75,1143.00,1142.50,1143.00,20,66,86.00
06/24/2004,07:29,1143.00,1143.00,1142.75,1142.75,10,64,74.00
06/24/2004,07:30,1142.50,1143.00,1142.50,1143.00,108,5,113.00
06/24/2004,07:31,1142.75,1144.50,1142.00,1143.25,1552,1410,2962.00
06/24/2004,07:32,1143.25,1143.25,1142.75,1143.00,229,307,536.00
06/24/2004,07:33,1143.00,1143.50,1143.00,1143.50,270,97,367.00
06/24/2004,07:34,1143.25,1143.25,1142.75,1143.25,208,371,579.00
06/24/2004,07:35,1143.25,1143.75,1143.25,1143.75,546,80,626.00
06/24/2004,07:36,1143.75,1143.75,1143.25,1143.25,28,98,126.00
06/24/2004,07:37,1143.25,1143.50,1143.00,1143.00,18,111,129.00
06/24/2004,07:38,1143.00,1143.75,1143.00,1143.75,196,335,531.00
06/24/2004,07:39,1143.75,1144.00,1143.50,1143.50,188,139,327.00
06/24/2004,07:40,1143.50,1143.50,1143.50,1143.50,0,17,17.00
06/24/2004,07:41,1143.50,1143.75,1143.50,1143.75,81,47,128.00
06/24/2004,07:42,1143.75,1144.00,1143.75,1143.75,55,32,87.00
06/24/2004,07:43,1143.75,1144.00,1143.75,1144.00,1,12,13.00
06/24/2004,07:44,1143.75,1144.00,1143.75,1143.75,16,236,252.00
06/24/2004,07:45,1143.75,1144.00,1143.75,1143.75,11,9,20.00
06/24/2004,07:46,1143.75,1144.00,1143.75,1143.75,2,17,19.00
06/24/2004,07:47,1143.75,1143.75,1143.50,1143.50,0,56,56.00
06/24/2004,07:48,1143.50,1143.50,1143.50,1143.50,0,74,74.00
06/24/2004,07:49,1143.50,1143.75,1143.50,1143.50,5,53,58.00
06/24/2004,07:50,1143.50,1143.50,1143.50,1143.50,0,9,9.00
06/24/2004,07:51,1143.50,1143.50,1143.50,1143.50,0,79,79.00
06/24/2004,07:52,1143.75,1143.75,1143.50,1143.50,3,8,11.00
06/24/2004,07:53,1143.50,1143.75,1143.25,1143.25,20,280,300.00
06/24/2004,07:54,1143.25,1143.25,1142.50,1142.75,17,402,419.00
06/24/2004,07:55,1142.75,1143.00,1142.75,1143.00,201,0,201.00
06/24/2004,07:56,1142.75,1142.75,1142.50,1142.50,0,285,285.00
06/24/2004,07:57,1142.50,1142.50,1142.00,1142.25,229,475,704.00
06/24/2004,07:58,1142.25,1142.25,1142.00,1142.25,53,53,106.00
06/24/2004,07:59,1142.25,1142.25,1142.00,1142.00,19,14,33.00
06/24/2004,08:00,1142.25,1142.25,1142.25,1142.25,201,0,201.00
06/24/2004,08:01,1142.25,1142.25,1142.00,1142.25,3,80,83.00
06/24/2004,08:02,1142.25,1142.25,1142.00,1142.25,52,40,92.00
06/24/2004,08:03,1142.00,1142.25,1142.00,1142.25,11,39,50.00
06/24/2004,08:04,1142.25,1142.25,1142.00,1142.00,29,54,83.00
06/24/2004,08:05,1142.25,1142.50,1142.25,1142.50,312,128,440.00
06/24/2004,08:06,1142.25,1142.75,1142.25,1142.75,111,18,129.00
06/24/2004,08:07,1142.50,1142.50,1142.25,1142.25,4,88,92.00
06/24/2004,08:08,1142.25,1142.50,1142.25,1142.25,1,25,26.00
06/24/2004,08:09,1142.25,1142.50,1142.25,1142.25,1,46,47.00
06/24/2004,08:10,1142.25,1142.50,1142.25,1142.25,1,42,43.00
06/24/2004,08:11,1142.25,1142.25,1142.00,1142.00,2,27,29.00
06/24/2004,08:12,1142.25,1142.25,1142.00,1142.25,8,21,29.00
06/24/2004,08:13,1142.00,1142.25,1142.00,1142.00,9,245,254.00
06/24/2004,08:14,1142.00,1142.25,1142.00,1142.25,11,36,47.00
06/24/2004,08:15,1142.25,1142.25,1142.00,1142.25,118,7,125.00
06/24/2004,08:16,1142.25,1142.50,1142.00,1142.50,87,7,94.00
06/24/2004,08:17,1142.50,1142.50,1142.25,1142.25,2,141,143.00
06/24/2004,08:18,1142.25,1142.25,1142.25,1142.25,0,76,76.00
06/24/2004,08:19,1142.00,1142.25,1142.00,1142.00,10,22,32.00
06/24/2004,08:20,1142.25,1142.25,1142.00,1142.00,53,101,154.00
06/24/2004,08:21,1142.25,1142.50,1142.25,1142.50,192,11,203.00
06/24/2004,08:22,1142.25,1142.50,1142.25,1142.50,26,14,40.00
06/24/2004,08:23,1142.50,1143.00,1142.50,1142.75,141,26,167.00
06/24/2004,08:24,1142.75,1142.75,1142.50,1142.50,2,8,10.00
06/24/2004,08:25,1142.50,1142.75,1142.50,1142.50,4,17,21.00
06/24/2004,08:26,1142.50,1143.00,1142.50,1143.00,119,24,143.00
06/24/2004,08:27,1143.00,1143.00,1142.50,1142.75,4,89,93.00
06/24/2004,08:28,1142.75,1142.75,1142.50,1142.75,78,3,81.00
06/24/2004,08:29,1142.75,1142.75,1142.50,1142.50,88,19,107.00
06/24/2004,08:30,1142.50,1142.75,1142.00,1142.50,176,933,1109.00
06/24/2004,08:31,1142.50,1142.50,1142.00,1142.00,886,1735,2621.00
06/24/2004,08:32,1142.00,1142.25,1141.50,1141.75,774,2655,3429.00
06/24/2004,08:33,1141.75,1142.50,1141.50,1142.50,1342,984,2326.00
06/24/2004,08:34,1142.50,1142.50,1142.00,1142.50,973,805,1778.00
06/24/2004,08:35,1142.25,1142.75,1142.25,1142.50,2417,737,3154.00
06/24/2004,08:36,1142.50,1142.50,1141.75,1141.75,374,1679,2053.00
06/24/2004,08:37,1142.00,1142.50,1141.75,1142.50,1163,444,1607.00
06/24/2004,08:38,1142.50,1142.50,1141.75,1142.50,732,948,1680.00
06/24/2004,08:39,1142.50,1143.00,1142.25,1142.75,2909,599,3508.00
06/24/2004,08:40,1142.75,1143.25,1142.50,1143.25,1081,578,1659.00
06/24/2004,08:41,1143.25,1143.50,1143.00,1143.25,1405,950,2355.00
06/24/2004,08:42,1143.25,1143.75,1143.00,1143.25,1289,604,1893.00
06/24/2004,08:43,1143.50,1143.75,1143.25,1143.50,824,134,958.00
06/24/2004,08:44,1143.75,1143.75,1143.50,1143.50,276,42,318.00
06/24/2004,08:45,1143.50,1144.25,1143.50,1143.75,3384,3205,6589.00
06/24/2004,08:46,1143.75,1144.25,1143.75,1144.00,1260,983,2243.00
06/24/2004,08:47,1144.00,1144.50,1143.75,1144.25,3744,679,4423.00
06/24/2004,08:48,1144.25,1144.50,1143.75,1143.75,544,1591,2135.00
06/24/2004,08:49,1143.75,1143.75,1143.50,1143.75,533,546,1079.00
06/24/2004,08:50,1143.75,1144.00,1143.50,1144.00,452,1288,1740.00
06/24/2004,08:51,1144.00,1144.25,1143.75,1144.00,497,282,779.00
06/24/2004,08:52,1143.75,1144.50,1143.75,1144.25,1628,1193,2821.00
06/24/2004,08:53,1144.25,1144.25,1143.75,1143.75,625,1249,1874.00
06/24/2004,08:54,1143.75,1144.00,1143.75,1143.75,473,434,907.00
06/24/2004,08:55,1144.00,1144.50,1143.75,1144.25,703,197,900.00
06/24/2004,08:56,1144.50,1144.50,1144.00,1144.50,799,576,1375.00
06/24/2004,08:57,1144.50,1144.75,1144.25,1144.25,408,123,531.00
06/24/2004,08:58,1144.25,1144.50,1144.00,1144.00,357,702,1059.00
06/24/2004,08:59,1144.00,1144.25,1143.75,1144.00,362,1195,1557.00
06/24/2004,09:00,1144.25,1144.50,1144.00,1144.50,544,242,786.00
06/24/2004,09:01,1144.50,1145.00,1144.25,1144.50,2404,1148,3552.00
06/24/2004,09:02,1144.50,1144.75,1143.50,1143.50,502,2013,2515.00
06/24/2004,09:03,1143.75,1143.75,1143.25,1143.25,82,1849,1931.00
06/24/2004,09:04,1143.25,1143.50,1143.00,1143.00,78,1028,1106.00
06/24/2004,09:05,1143.00,1143.25,1142.75,1143.25,862,946,1808.00
06/24/2004,09:06,1143.00,1143.75,1143.00,1143.50,1105,901,2006.00
06/24/2004,09:07,1143.75,1144.00,1143.25,1143.25,596,769,1365.00
06/24/2004,09:08,1143.25,1143.50,1143.00,1143.00,216,1310,1526.00
06/24/2004,09:09,1143.00,1143.50,1142.75,1143.50,673,872,1545.00
06/24/2004,09:10,1143.25,1144.25,1143.25,1144.25,1307,154,1461.00
06/24/2004,09:11,1144.25,1144.50,1144.00,1144.00,1195,567,1762.00
06/24/2004,09:12,1144.00,1145.00,1144.00,1144.75,2008,336,2344.00
06/24/2004,09:13,1144.75,1145.25,1144.25,1145.25,1316,978,2294.00
06/24/2004,09:14,1145.00,1145.25,1144.50,1144.75,331,860,1191.00
06/24/2004,09:15,1144.75,1144.75,1144.25,1144.25,146,1347,1493.00
06/24/2004,09:16,1144.25,1145.00,1144.25,1144.50,972,718,1690.00
06/24/2004,09:17,1144.25,1144.50,1143.75,1143.75,147,1162,1309.00
06/24/2004,09:18,1143.75,1144.00,1143.50,1143.75,426,2423,2849.00
06/24/2004,09:19,1143.50,1144.00,1143.50,1143.75,616,514,1130.00
06/24/2004,09:20,1144.00,1144.00,1143.50,1143.50,401,744,1145.00
06/24/2004,09:21,1143.50,1143.75,1143.00,1143.00,213,1634,1847.00
06/24/2004,09:22,1143.00,1143.50,1143.00,1143.00,267,766,1033.00
06/24/2004,09:23,1143.25,1143.50,1143.00,1143.50,205,242,447.00
06/24/2004,09:24,1143.50,1143.75,1143.25,1143.75,742,183,925.00
06/24/2004,09:25,1143.50,1143.75,1143.25,1143.50,161,1121,1282.00
06/24/2004,09:26,1143.50,1143.75,1143.25,1143.75,155,68,223.00
06/24/2004,09:27,1143.75,1143.75,1143.25,1143.25,249,92,341.00
06/24/2004,09:28,1143.50,1144.00,1143.25,1143.75,433,63,496.00
06/24/2004,09:29,1144.00,1144.25,1143.75,1143.75,612,950,1562.00
06/24/2004,09:30,1144.00,1144.00,1143.50,1143.75,330,225,555.00
06/24/2004,09:31,1143.50,1143.75,1143.50,1143.50,365,349,714.00
06/24/2004,09:32,1143.25,1143.50,1143.00,1143.00,833,741,1574.00
06/24/2004,09:33,1143.25,1143.75,1143.00,1143.75,411,923,1334.00
06/24/2004,09:34,1143.75,1143.75,1143.50,1143.75,370,57,427.00
06/24/2004,09:35,1143.50,1143.75,1143.25,1143.75,532,865,1397.00
06/24/2004,09:36,1143.75,1143.75,1142.75,1143.00,713,1465,2178.00
06/24/2004,09:37,1143.00,1143.50,1142.75,1143.25,1366,988,2354.00
06/24/2004,09:38,1143.25,1143.50,1143.00,1143.25,74,1113,1187.00
06/24/2004,09:39,1143.25,1143.50,1143.00,1143.00,124,249,373.00
06/24/2004,09:40,1143.25,1143.50,1143.00,1143.25,128,4,132.00
06/24/2004,09:41,1143.25,1143.50,1143.00,1143.25,152,240,392.00
06/24/2004,09:42,1143.25,1144.50,1143.25,1144.50,2822,178,3000.00
06/24/2004,09:43,1144.50,1145.00,1144.25,1144.25,2345,670,3015.00
06/24/2004,09:44,1144.25,1144.50,1144.00,1144.00,34,815,849.00
06/24/2004,09:45,1144.00,1144.25,1144.00,1144.25,668,51,719.00
06/24/2004,09:46,1144.00,1144.75,1144.00,1144.25,881,808,1689.00
06/24/2004,09:47,1144.25,1144.75,1144.25,1144.50,381,90,471.00
06/24/2004,09:48,1144.50,1144.75,1144.25,1144.50,147,201,348.00
06/24/2004,09:49,1144.25,1144.50,1144.00,1144.50,359,573,932.00
06/24/2004,09:50,1144.50,1144.75,1144.25,1144.50,391,445,836.00
06/24/2004,09:51,1144.50,1144.75,1144.50,1144.50,199,253,452.00
06/24/2004,09:52,1144.25,1144.50,1143.75,1144.00,133,1081,1214.00
06/24/2004,09:53,1144.00,1144.50,1144.00,1144.25,510,425,935.00
06/24/2004,09:54,1144.25,1144.25,1143.75,1143.75,46,749,795.00
06/24/2004,09:55,1143.75,1144.00,1143.50,1143.75,107,321,428.00
06/24/2004,09:56,1143.75,1144.25,1143.50,1144.25,559,155,714.00
06/24/2004,09:57,1144.25,1144.25,1143.75,1144.00,75,308,383.00
06/24/2004,09:58,1143.75,1144.00,1143.50,1143.50,110,390,500.00
06/24/2004,09:59,1143.75,1144.25,1143.75,1144.25,305,48,353.00
06/24/2004,10:00,1144.25,1144.25,1143.75,1143.75,62,420,482.00
06/24/2004,10:01,1143.75,1144.50,1143.75,1144.25,501,139,640.00
06/24/2004,10:02,1144.50,1145.00,1144.25,1145.00,906,178,1084.00
06/24/2004,10:03,1145.00,1145.00,1144.50,1144.50,167,732,899.00
06/24/2004,10:04,1144.50,1144.75,1144.25,1144.50,906,829,1735.00
06/24/2004,10:05,1144.50,1144.75,1144.25,1144.75,307,90,397.00
06/24/2004,10:06,1144.50,1144.75,1144.50,1144.50,103,189,292.00
06/24/2004,10:07,1144.75,1144.75,1144.50,1144.75,560,233,793.00
06/24/2004,10:08,1144.75,1144.75,1144.25,1144.75,394,231,625.00
06/24/2004,10:09,1144.75,1144.75,1144.50,1144.75,76,26,102.00
06/24/2004,10:10,1144.50,1144.75,1144.50,1144.50,8,172,180.00
06/24/2004,10:11,1144.50,1144.75,1144.50,1144.75,183,408,591.00
06/24/2004,10:12,1144.75,1145.25,1144.75,1144.75,2280,526,2806.00
06/24/2004,10:13,1145.00,1145.00,1144.50,1144.50,614,198,812.00
06/24/2004,10:14,1144.50,1144.75,1144.00,1144.25,290,1114,1404.00
06/24/2004,10:15,1144.25,1144.50,1144.00,1144.00,104,218,322.00
06/24/2004,10:16,1144.00,1144.25,1144.00,1144.25,47,54,101.00
06/24/2004,10:17,1144.00,1144.75,1144.00,1144.75,1382,494,1876.00
06/24/2004,10:18,1144.75,1144.75,1144.50,1144.50,120,351,471.00
06/24/2004,10:19,1144.75,1144.75,1144.50,1144.50,581,80,661.00
06/24/2004,10:20,1144.50,1144.50,1144.25,1144.25,92,255,347.00
06/24/2004,10:21,1144.50,1144.50,1144.00,1144.25,61,970,1031.00
06/24/2004,10:22,1144.00,1144.25,1144.00,1144.25,25,67,92.00
06/24/2004,10:23,1144.00,1144.25,1144.00,1144.25,54,26,80.00
06/24/2004,10:24,1144.25,1144.50,1143.75,1144.50,686,1248,1934.00
06/24/2004,10:25,1144.25,1144.50,1144.00,1144.50,234,151,385.00
06/24/2004,10:26,1144.25,1145.00,1144.25,1144.50,936,332,1268.00
06/24/2004,10:27,1144.50,1145.00,1144.50,1144.75,497,690,1187.00
06/24/2004,10:28,1144.75,1144.75,1144.25,1144.25,94,606,700.00
06/24/2004,10:29,1144.50,1145.00,1144.25,1144.75,277,34,311.00
06/24/2004,10:30,1144.75,1145.50,1144.75,1145.00,1687,599,2286.00
06/24/2004,10:31,1145.25,1145.25,1144.75,1145.00,274,976,1250.00
06/24/2004,10:32,1145.00,1145.50,1144.75,1145.25,1381,355,1736.00
06/24/2004,10:33,1145.25,1145.75,1145.00,1145.75,1409,42,1451.00
06/24/2004,10:34,1145.75,1146.00,1145.50,1145.50,1542,484,2026.00
06/24/2004,10:35,1145.50,1145.75,1145.25,1145.50,274,1109,1383.00
06/24/2004,10:36,1145.50,1145.50,1145.00,1145.25,564,1308,1872.00
06/24/2004,10:37,1145.25,1145.50,1145.00,1145.50,626,441,1067.00
06/24/2004,10:38,1145.25,1145.50,1145.25,1145.50,340,80,420.00
06/24/2004,10:39,1145.50,1146.00,1145.25,1146.00,1069,117,1186.00
06/24/2004,10:40,1145.75,1146.00,1145.50,1146.00,545,508,1053.00
06/24/2004,10:41,1146.00,1146.25,1145.50,1146.25,3288,184,3472.00
06/24/2004,10:42,1146.25,1146.25,1145.75,1145.75,497,668,1165.00
06/24/2004,10:43,1145.75,1146.00,1145.50,1145.75,208,498,706.00
06/24/2004,10:44,1145.75,1145.75,1145.25,1145.25,87,526,613.00
06/24/2004,10:45,1145.50,1145.75,1145.25,1145.50,239,590,829.00
06/24/2004,10:46,1145.25,1145.75,1145.25,1145.50,262,411,673.00
06/24/2004,10:47,1145.25,1145.50,1145.25,1145.25,30,315,345.00
06/24/2004,10:48,1145.25,1145.50,1145.00,1145.25,48,602,650.00
06/24/2004,10:49,1145.25,1145.50,1145.25,1145.50,213,613,826.00
06/24/2004,10:50,1145.50,1145.50,1145.00,1145.00,14,319,333.00
06/24/2004,10:51,1145.00,1145.00,1144.50,1144.50,273,2470,2743.00
06/24/2004,10:52,1144.75,1144.75,1144.25,1144.75,97,1000,1097.00
06/24/2004,10:53,1144.50,1145.00,1144.50,1144.50,231,270,501.00
06/24/2004,10:54,1144.75,1145.00,1144.50,1144.75,254,173,427.00
06/24/2004,10:55,1144.50,1145.00,1144.50,1144.75,117,44,161.00
06/24/2004,10:56,1144.75,1144.75,1144.50,1144.50,147,266,413.00
06/24/2004,10:57,1144.50,1144.75,1144.50,1144.75,31,4,35.00
06/24/2004,10:58,1144.75,1144.75,1144.50,1144.75,18,29,47.00
06/24/2004,10:59,1144.75,1144.75,1144.25,1144.50,93,621,714.00
06/24/2004,11:00,1144.50,1144.75,1144.25,1144.50,355,397,752.00
06/24/2004,11:01,1144.25,1144.50,1144.25,1144.50,77,227,304.00
06/24/2004,11:02,1144.50,1144.75,1144.25,1144.50,337,262,599.00
06/24/2004,11:03,1144.50,1144.75,1144.25,1144.50,6,405,411.00
06/24/2004,11:04,1144.50,1144.75,1144.50,1144.75,6,110,116.00
06/24/2004,11:05,1144.75,1144.75,1144.50,1144.75,316,44,360.00
06/24/2004,11:06,1145.00,1145.25,1144.50,1144.75,785,557,1342.00
06/24/2004,11:07,1145.00,1145.00,1144.50,1144.75,362,130,492.00
06/24/2004,11:08,1144.75,1144.75,1144.50,1144.75,109,32,141.00
06/24/2004,11:09,1144.50,1145.00,1144.50,1144.75,131,66,197.00
06/24/2004,11:10,1144.75,1145.00,1144.75,1144.75,11,190,201.00
06/24/2004,11:11,1144.75,1144.75,1144.50,1144.75,263,265,528.00
06/24/2004,11:12,1144.50,1144.75,1144.25,1144.25,113,1282,1395.00
06/24/2004,11:13,1144.50,1144.50,1144.25,1144.25,8,241,249.00
06/24/2004,11:14,1144.25,1144.50,1144.25,1144.25,7,160,167.00
06/24/2004,11:15,1144.25,1144.75,1144.00,1144.50,460,381,841.00
06/24/2004,11:16,1144.50,1144.50,1144.25,1144.50,9,21,30.00
06/24/2004,11:17,1144.25,1144.50,1144.00,1144.00,19,1144,1163.00
06/24/2004,11:18,1144.00,1144.25,1144.00,1144.00,63,717,780.00
06/24/2004,11:19,1144.25,1144.25,1144.00,1144.25,590,103,693.00
06/24/2004,11:20,1144.25,1144.50,1144.25,1144.50,590,138,728.00
06/24/2004,11:21,1144.50,1144.50,1144.25,1144.50,10,13,23.00
06/24/2004,11:22,1144.25,1144.50,1144.25,1144.50,4,540,544.00
06/24/2004,11:23,1144.25,1144.50,1144.25,1144.50,13,78,91.00
06/24/2004,11:24,1144.50,1144.75,1144.25,1144.75,257,12,269.00
06/24/2004,11:25,1144.75,1144.75,1144.50,1144.50,555,215,770.00
06/24/2004,11:26,1144.50,1144.75,1144.50,1144.50,10,49,59.00
06/24/2004,11:27,1144.50,1144.75,1144.50,1144.75,40,208,248.00
06/24/2004,11:28,1144.50,1145.00,1144.50,1144.50,100,110,210.00
06/24/2004,11:29,1144.50,1144.75,1144.50,1144.50,6,27,33.00
06/24/2004,11:30,1144.50,1144.75,1144.50,1144.75,17,205,222.00
06/24/2004,11:31,1144.75,1144.75,1144.50,1144.75,31,45,76.00
06/24/2004,11:32,1144.75,1144.75,1144.50,1144.75,297,27,324.00
06/24/2004,11:33,1144.75,1145.00,1144.75,1145.00,29,9,38.00
06/24/2004,11:34,1144.75,1145.00,1144.75,1145.00,225,82,307.00
06/24/2004,11:35,1145.00,1145.00,1144.75,1145.00,64,7,71.00
06/24/2004,11:36,1144.75,1145.00,1144.50,1144.75,161,283,444.00
06/24/2004,11:37,1144.75,1145.00,1144.75,1145.00,30,13,43.00
06/24/2004,11:38,1145.00,1145.00,1144.75,1144.75,6,31,37.00
06/24/2004,11:39,1144.75,1145.00,1144.75,1144.75,10,80,90.00
06/24/2004,11:40,1144.75,1145.25,1144.75,1145.00,415,233,648.00
06/24/2004,11:41,1145.00,1145.00,1144.75,1145.00,300,4,304.00
06/24/2004,11:42,1145.00,1145.00,1144.75,1145.00,163,11,174.00
06/24/2004,11:43,1145.00,1145.25,1144.75,1145.00,33,93,126.00
06/24/2004,11:44,1145.00,1145.25,1145.00,1145.25,11,10,21.00
06/24/2004,11:45,1145.25,1145.25,1145.00,1145.25,22,38,60.00
06/24/2004,11:46,1145.00,1145.25,1145.00,1145.00,257,94,351.00
06/24/2004,11:47,1145.25,1145.25,1145.00,1145.00,18,121,139.00
06/24/2004,11:48,1145.00,1145.25,1145.00,1145.25,20,20,40.00
06/24/2004,11:49,1145.25,1145.25,1145.00,1145.00,27,64,91.00
06/24/2004,11:50,1145.25,1145.25,1145.00,1145.00,67,107,174.00
06/24/2004,11:51,1145.00,1145.25,1145.00,1145.25,68,128,196.00
06/24/2004,11:52,1145.25,1145.50,1145.25,1145.25,205,121,326.00
06/24/2004,11:53,1145.25,1145.50,1145.25,1145.50,76,119,195.00
06/24/2004,11:54,1145.25,1145.50,1145.25,1145.25,59,25,84.00
06/24/2004,11:55,1145.50,1145.50,1145.25,1145.50,122,6,128.00
06/24/2004,11:56,1145.50,1145.50,1145.25,1145.25,12,12,24.00
06/24/2004,11:57,1145.25,1145.50,1145.00,1145.00,118,359,477.00
06/24/2004,11:58,1145.00,1145.25,1145.00,1145.00,6,82,88.00
06/24/2004,11:59,1145.00,1145.00,1144.75,1145.00,19,485,504.00
06/24/2004,12:00,1144.75,1145.00,1144.50,1145.00,200,459,659.00
06/24/2004,12:01,1144.75,1145.00,1144.50,1144.75,127,166,293.00
06/24/2004,12:02,1144.50,1144.75,1144.50,1144.50,3,39,42.00
06/24/2004,12:03,1144.50,1145.00,1144.50,1144.75,283,234,517.00
06/24/2004,12:04,1144.75,1144.75,1144.50,1144.75,31,460,491.00
06/24/2004,12:05,1144.75,1145.00,1144.50,1144.50,279,45,324.00
06/24/2004,12:06,1144.50,1144.75,1144.50,1144.75,82,6,88.00
06/24/2004,12:07,1144.75,1145.25,1144.75,1145.25,614,59,673.00
06/24/2004,12:08,1145.00,1145.25,1145.00,1145.25,58,35,93.00
06/24/2004,12:09,1145.25,1145.25,1144.75,1145.00,105,257,362.00
06/24/2004,12:10,1144.75,1145.25,1144.50,1144.50,196,425,621.00
06/24/2004,12:11,1144.75,1144.75,1144.50,1144.50,58,7,65.00
06/24/2004,12:12,1144.50,1144.50,1144.00,1144.00,330,1978,2308.00
06/24/2004,12:13,1144.25,1144.25,1144.00,1144.00,124,1368,1492.00
06/24/2004,12:14,1144.25,1144.25,1144.00,1144.00,72,423,495.00
06/24/2004,12:15,1144.25,1144.50,1144.00,1144.25,507,359,866.00
06/24/2004,12:16,1144.25,1144.25,1144.00,1144.00,552,25,577.00
06/24/2004,12:17,1144.00,1144.25,1144.00,1144.25,430,6,436.00
06/24/2004,12:18,1144.25,1144.50,1144.00,1144.25,174,116,290.00
06/24/2004,12:19,1144.00,1144.25,1144.00,1144.00,41,105,146.00
06/24/2004,12:20,1144.00,1144.25,1144.00,1144.00,20,234,254.00
06/24/2004,12:21,1144.00,1144.75,1144.00,1144.50,643,159,802.00
06/24/2004,12:22,1144.50,1144.50,1144.25,1144.50,113,68,181.00
06/24/2004,12:23,1144.50,1144.50,1144.25,1144.50,124,6,130.00
06/24/2004,12:24,1144.50,1144.50,1144.25,1144.50,94,26,120.00
06/24/2004,12:25,1144.50,1144.50,1144.25,1144.50,43,2,45.00
06/24/2004,12:26,1144.50,1144.75,1144.25,1144.75,87,34,121.00
06/24/2004,12:27,1144.75,1144.75,1144.25,1144.25,126,175,301.00
06/24/2004,12:28,1144.25,1144.50,1144.25,1144.50,118,18,136.00
06/24/2004,12:29,1144.50,1144.75,1144.50,1144.75,83,7,90.00
06/24/2004,12:30,1144.50,1144.75,1144.50,1144.50,4,5,9.00
06/24/2004,12:31,1144.50,1144.75,1144.25,1144.25,6,235,241.00
06/24/2004,12:32,1144.50,1144.75,1144.25,1144.75,589,25,614.00
06/24/2004,12:33,1144.75,1144.75,1144.50,1144.75,73,28,101.00
06/24/2004,12:34,1144.75,1144.75,1144.50,1144.75,348,8,356.00
06/24/2004,12:35,1144.50,1144.50,1144.00,1144.25,69,643,712.00
06/24/2004,12:36,1144.25,1144.50,1144.25,1144.25,4,112,116.00
06/24/2004,12:37,1144.25,1144.50,1144.00,1144.50,159,237,396.00
06/24/2004,12:38,1144.25,1144.50,1144.25,1144.25,208,101,309.00
06/24/2004,12:39,1144.50,1144.50,1144.25,1144.50,288,43,331.00
06/24/2004,12:40,1144.50,1144.50,1144.00,1144.25,592,411,1003.00
06/24/2004,12:41,1144.25,1144.25,1143.75,1143.75,141,1436,1577.00
06/24/2004,12:42,1143.75,1144.00,1143.50,1143.50,100,3061,3161.00
06/24/2004,12:43,1143.50,1143.75,1143.25,1143.75,111,874,985.00
06/24/2004,12:44,1143.75,1143.75,1143.50,1143.75,137,237,374.00
06/24/2004,12:45,1143.75,1143.75,1143.50,1143.50,63,269,332.00
06/24/2004,12:46,1143.50,1144.00,1143.50,1144.00,1212,216,1428.00
06/24/2004,12:47,1144.00,1144.00,1143.75,1144.00,60,129,189.00
06/24/2004,12:48,1144.00,1144.00,1143.75,1144.00,75,234,309.00
06/24/2004,12:49,1143.75,1144.00,1143.75,1144.00,100,753,853.00
06/24/2004,12:50,1143.75,1144.00,1143.75,1144.00,241,512,753.00
06/24/2004,12:51,1143.75,1144.00,1143.50,1143.50,320,1061,1381.00
06/24/2004,12:52,1143.50,1143.75,1143.50,1143.75,39,386,425.00
06/24/2004,12:53,1143.75,1143.75,1143.50,1143.75,11,547,558.00
06/24/2004,12:54,1143.75,1143.75,1143.50,1143.50,52,112,164.00
06/24/2004,12:55,1143.75,1144.25,1142.50,1142.75,2114,6956,9070.00
06/24/2004,12:56,1142.50,1143.00,1142.50,1143.00,1285,434,1719.00
06/24/2004,12:57,1143.00,1143.00,1142.25,1143.00,1228,1641,2869.00
06/24/2004,12:58,1143.00,1143.00,1142.25,1142.75,236,655,891.00
06/24/2004,12:59,1142.50,1143.00,1142.50,1143.00,278,143,421.00
06/24/2004,13:00,1142.75,1143.00,1142.75,1142.75,54,191,245.00
06/24/2004,13:01,1142.75,1143.00,1142.50,1142.75,892,623,1515.00
06/24/2004,13:02,1142.75,1142.75,1142.25,1142.50,439,1532,1971.00
06/24/2004,13:03,1142.25,1142.50,1142.00,1142.25,71,1088,1159.00
06/24/2004,13:04,1142.25,1142.50,1142.25,1142.25,21,87,108.00
06/24/2004,13:05,1142.25,1142.50,1142.25,1142.50,72,50,122.00
06/24/2004,13:06,1142.25,1142.75,1142.25,1142.75,711,57,768.00
06/24/2004,13:07,1142.75,1143.00,1142.50,1143.00,653,87,740.00
06/24/2004,13:08,1142.75,1143.25,1142.75,1142.75,400,583,983.00
06/24/2004,13:09,1142.75,1142.75,1142.50,1142.50,53,175,228.00
06/24/2004,13:10,1142.50,1142.75,1142.50,1142.75,58,6,64.00
06/24/2004,13:11,1142.50,1142.75,1142.50,1142.50,103,19,122.00
06/24/2004,13:12,1142.75,1142.75,1142.25,1142.25,54,684,738.00
06/24/2004,13:13,1142.25,1142.75,1142.25,1142.50,977,357,1334.00
06/24/2004,13:14,1142.50,1142.50,1142.00,1142.25,181,873,1054.00
06/24/2004,13:15,1142.25,1142.50,1142.00,1142.25,248,331,579.00
06/24/2004,13:16,1142.25,1142.50,1142.00,1142.25,506,360,866.00
06/24/2004,13:17,1142.25,1142.50,1142.00,1142.50,180,634,814.00
06/24/2004,13:18,1142.25,1142.50,1141.50,1141.50,150,2807,2957.00
06/24/2004,13:19,1141.50,1142.00,1141.50,1141.75,1331,639,1970.00
06/24/2004,13:20,1141.75,1141.75,1141.50,1141.75,598,539,1137.00
06/24/2004,13:21,1141.75,1142.75,1141.50,1142.50,2493,234,2727.00
06/24/2004,13:22,1142.25,1142.50,1141.75,1141.75,218,2204,2422.00
06/24/2004,13:23,1142.00,1142.00,1141.50,1141.50,885,1246,2131.00
06/24/2004,13:24,1141.50,1141.50,1141.00,1141.25,728,5858,6586.00
06/24/2004,13:25,1141.00,1141.50,1140.75,1141.25,1312,2042,3354.00
06/24/2004,13:26,1141.00,1141.50,1141.00,1141.25,473,225,698.00
06/24/2004,13:27,1141.50,1141.50,1141.25,1141.50,535,43,578.00
06/24/2004,13:28,1141.50,1141.75,1141.25,1141.75,546,22,568.00
06/24/2004,13:29,1141.75,1141.75,1141.25,1141.25,45,506,551.00
06/24/2004,13:30,1141.50,1141.50,1141.25,1141.50,74,70,144.00
06/24/2004,13:31,1141.25,1142.00,1141.25,1141.75,1318,185,1503.00
06/24/2004,13:32,1142.00,1142.00,1141.75,1141.75,245,411,656.00
06/24/2004,13:33,1141.75,1142.00,1141.50,1141.75,205,350,555.00
06/24/2004,13:34,1141.75,1141.75,1141.25,1141.50,168,293,461.00
06/24/2004,13:35,1141.75,1141.75,1141.50,1141.50,31,74,105.00
06/24/2004,13:36,1141.50,1142.50,1141.50,1142.50,1464,258,1722.00
06/24/2004,13:37,1142.50,1142.75,1142.00,1142.00,1052,1116,2168.00
06/24/2004,13:38,1142.00,1142.75,1142.00,1142.75,753,112,865.00
06/24/2004,13:39,1142.50,1143.25,1142.50,1143.00,1609,1010,2619.00
06/24/2004,13:40,1143.00,1143.25,1142.75,1143.00,388,286,674.00
06/24/2004,13:41,1142.75,1143.50,1142.75,1143.25,1035,846,1881.00
06/24/2004,13:42,1143.00,1143.25,1143.00,1143.00,453,307,760.00
06/24/2004,13:43,1143.00,1143.25,1142.75,1143.00,746,1108,1854.00
06/24/2004,13:44,1143.00,1143.25,1142.75,1143.25,540,448,988.00
06/24/2004,13:45,1143.00,1143.25,1142.75,1143.00,105,269,374.00
06/24/2004,13:46,1142.75,1143.00,1142.75,1142.75,83,14,97.00
06/24/2004,13:47,1143.00,1143.00,1142.75,1143.00,55,80,135.00
06/24/2004,13:48,1142.75,1143.00,1142.75,1143.00,634,109,743.00
06/24/2004,13:49,1143.00,1143.25,1143.00,1143.00,51,60,111.00
06/24/2004,13:50,1143.00,1143.25,1142.75,1143.00,174,366,540.00
06/24/2004,13:51,1143.00,1143.25,1143.00,1143.25,548,38,586.00
06/24/2004,13:52,1143.25,1143.25,1143.00,1143.00,267,502,769.00
06/24/2004,13:53,1143.00,1143.25,1142.75,1143.00,27,315,342.00
06/24/2004,13:54,1142.75,1143.00,1142.50,1142.50,40,899,939.00
06/24/2004,13:55,1142.50,1142.75,1141.75,1142.00,328,2221,2549.00
06/24/2004,13:56,1142.00,1142.25,1141.50,1141.50,298,1169,1467.00
06/24/2004,13:57,1141.75,1142.00,1141.50,1142.00,447,411,858.00
06/24/2004,13:58,1141.75,1142.00,1141.50,1141.75,186,302,488.00
06/24/2004,13:59,1141.75,1141.75,1140.50,1140.50,280,3354,3634.00
06/24/2004,14:00,1140.50,1140.75,1140.25,1140.75,1597,1854,3451.00
06/24/2004,14:01,1140.75,1141.00,1140.50,1140.75,662,642,1304.00
06/24/2004,14:02,1140.75,1141.25,1140.50,1141.00,546,290,836.00
06/24/2004,14:03,1140.75,1141.25,1140.75,1141.25,1117,161,1278.00
06/24/2004,14:04,1141.25,1141.50,1141.25,1141.50,162,173,335.00
06/24/2004,14:05,1141.25,1141.75,1141.25,1141.75,1477,1044,2521.00
06/24/2004,14:06,1141.50,1141.75,1141.50,1141.75,778,222,1000.00
06/24/2004,14:07,1141.75,1141.75,1141.50,1141.75,73,4,77.00
06/24/2004,14:08,1141.50,1141.75,1140.75,1140.75,178,2084,2262.00
06/24/2004,14:09,1140.75,1141.00,1139.75,1140.50,2086,4164,6250.00
06/24/2004,14:10,1140.50,1140.50,1139.75,1139.75,1063,3049,4112.00
06/24/2004,14:11,1140.00,1140.25,1139.75,1140.25,903,736,1639.00
06/24/2004,14:12,1140.25,1140.50,1140.25,1140.50,689,81,770.00
06/24/2004,14:13,1140.25,1141.00,1140.25,1140.50,1523,849,2372.00
06/24/2004,14:14,1140.75,1140.75,1140.25,1140.50,168,633,801.00
06/24/2004,14:15,1140.25,1140.50,1140.25,1140.25,512,587,1099.00
06/24/2004,14:16,1140.25,1140.50,1139.75,1139.75,147,1695,1842.00
06/24/2004,14:17,1140.00,1140.50,1139.75,1140.50,523,707,1230.00
06/24/2004,14:18,1140.50,1141.00,1140.25,1140.75,1907,2351,4258.00
06/24/2004,14:19,1140.50,1141.50,1140.50,1141.25,1774,413,2187.00
06/24/2004,14:20,1141.00,1141.25,1140.50,1140.75,173,1479,1652.00
06/24/2004,14:21,1140.75,1141.00,1140.50,1140.75,144,55,199.00
06/24/2004,14:22,1140.75,1141.25,1140.75,1141.25,476,230,706.00
06/24/2004,14:23,1141.00,1141.50,1141.00,1141.50,436,359,795.00
06/24/2004,14:24,1141.50,1141.50,1140.75,1141.00,904,403,1307.00
06/24/2004,14:25,1141.25,1141.25,1141.00,1141.00,27,74,101.00
06/24/2004,14:26,1141.00,1141.25,1140.50,1140.75,285,698,983.00
06/24/2004,14:27,1140.75,1141.50,1140.50,1141.25,888,324,1212.00
06/24/2004,14:28,1141.25,1141.50,1141.00,1141.25,340,85,425.00
06/24/2004,14:29,1141.50,1142.50,1141.25,1141.75,3420,1245,4665.00
06/24/2004,14:30,1141.75,1142.00,1141.50,1142.00,393,261,654.00
06/24/2004,14:31,1142.00,1142.00,1141.75,1141.75,443,188,631.00
06/24/2004,14:32,1141.75,1142.00,1141.25,1141.25,316,763,1079.00
06/24/2004,14:33,1141.25,1141.50,1141.00,1141.00,230,577,807.00
06/24/2004,14:34,1141.00,1141.25,1140.75,1141.25,535,415,950.00
06/24/2004,14:35,1141.25,1141.25,1141.00,1141.25,312,99,411.00
06/24/2004,14:36,1141.00,1141.25,1140.75,1141.00,53,371,424.00
06/24/2004,14:37,1140.75,1141.00,1140.25,1140.75,1650,2147,3797.00
06/24/2004,14:38,1141.00,1141.00,1140.75,1140.75,359,462,821.00
06/24/2004,14:39,1141.00,1141.50,1141.00,1141.50,1102,158,1260.00
06/24/2004,14:40,1141.25,1141.50,1141.25,1141.50,105,85,190.00
06/24/2004,14:41,1141.50,1141.50,1141.00,1141.00,68,346,414.00
06/24/2004,14:42,1141.00,1141.25,1140.50,1140.50,177,1436,1613.00
06/24/2004,14:43,1140.75,1140.75,1139.75,1140.25,981,2291,3272.00
06/24/2004,14:44,1140.50,1140.50,1139.50,1139.75,748,2664,3412.00
06/24/2004,14:45,1139.75,1140.25,1139.50,1140.25,642,1467,2109.00
06/24/2004,14:46,1140.25,1140.25,1139.75,1140.25,310,978,1288.00
06/24/2004,14:47,1140.25,1140.25,1139.75,1139.75,156,325,481.00
06/24/2004,14:48,1140.00,1140.50,1139.75,1140.50,605,331,936.00
06/24/2004,14:49,1140.50,1141.25,1140.25,1141.00,1587,368,1955.00
06/24/2004,14:50,1141.00,1141.00,1140.50,1140.50,207,529,736.00
06/24/2004,14:51,1140.75,1140.75,1140.25,1140.50,114,1191,1305.00
06/24/2004,14:52,1140.25,1141.25,1140.25,1141.00,1418,385,1803.00
06/24/2004,14:53,1141.00,1141.25,1140.75,1141.25,936,202,1138.00
06/24/2004,14:54,1141.25,1141.50,1141.00,1141.25,1076,301,1377.00
06/24/2004,14:55,1141.25,1141.75,1141.25,1141.50,2194,415,2609.00
06/24/2004,14:56,1141.50,1142.00,1141.25,1141.50,967,270,1237.00
06/24/2004,14:57,1141.50,1141.75,1141.50,1141.50,492,997,1489.00
06/24/2004,14:58,1141.50,1141.50,1141.25,1141.25,99,721,820.00
06/24/2004,14:59,1141.25,1141.50,1141.25,1141.25,133,290,423.00
06/24/2004,15:00,1141.25,1141.75,1141.00,1141.00,1918,1637,3555.00
06/24/2004,15:01,1141.25,1142.50,1141.00,1142.00,3478,1982,5460.00
06/24/2004,15:02,1141.75,1142.50,1141.75,1142.00,927,1568,2495.00
06/24/2004,15:03,1142.00,1142.50,1142.00,1142.25,696,296,992.00
06/24/2004,15:04,1142.25,1142.25,1141.75,1141.75,91,549,640.00
06/24/2004,15:05,1141.75,1141.75,1141.25,1141.50,78,1056,1134.00
06/24/2004,15:06,1141.25,1141.50,1140.75,1141.00,298,2156,2454.00
06/24/2004,15:07,1140.75,1141.00,1140.50,1140.75,290,533,823.00
06/24/2004,15:08,1140.75,1140.75,1140.50,1140.75,143,819,962.00
06/24/2004,15:09,1140.50,1140.75,1140.25,1140.50,837,684,1521.00
06/24/2004,15:10,1140.75,1140.75,1140.50,1140.75,129,1108,1237.00
06/24/2004,15:11,1140.50,1141.00,1140.50,1141.00,1859,476,2335.00
06/24/2004,15:12,1140.75,1141.00,1140.50,1140.75,112,641,753.00
06/24/2004,15:13,1140.75,1140.75,1140.25,1140.50,371,430,801.00
06/24/2004,15:14,1140.25,1140.50,1140.25,1140.25,137,99,236.00
06/24/2004,15:15,1140.25,1141.50,1140.25,1141.25,3057,998,4055.00
06/24/2004,15:16,1141.50,1141.50,1141.25,1141.25,2,9,11.00
06/24/2004,15:31,1141.50,1141.75,1141.25,1141.25,22,82,104.00
06/24/2004,15:32,1141.50,1141.50,1141.25,1141.25,2,11,13.00
06/24/2004,15:33,1141.50,1141.50,1141.50,1141.50,8,0,8.00
06/24/2004,15:34,1141.50,1141.50,1141.25,1141.50,54,1,55.00
06/24/2004,15:35,1141.75,1141.75,1141.75,1141.75,117,0,117.00
06/24/2004,15:36,1142.00,1142.00,1142.00,1142.00,27,0,27.00
06/24/2004,15:37,1142.00,1142.00,1141.75,1141.75,1,5,6.00
06/24/2004,15:39,1141.75,1141.75,1141.75,1141.75,0,26,26.00
06/24/2004,15:40,1141.75,1141.75,1141.75,1141.75,0,57,57.00
06/24/2004,15:42,1141.75,1141.75,1141.50,1141.50,0,10,10.00
06/24/2004,15:43,1141.75,1141.75,1141.50,1141.50,1,2,3.00
06/24/2004,15:44,1141.50,1141.75,1141.50,1141.50,5,11,16.00
06/24/2004,15:45,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,15:46,1141.50,1141.50,1141.50,1141.50,0,5,5.00
06/24/2004,15:47,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,15:49,1141.50,1141.50,1141.25,1141.25,0,56,56.00
06/24/2004,15:50,1141.25,1141.50,1141.25,1141.50,7,1,8.00
06/24/2004,15:51,1141.50,1141.75,1141.50,1141.50,83,1,84.00
06/24/2004,15:54,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,15:55,1141.75,1141.75,1141.75,1141.75,7,0,7.00
06/24/2004,15:56,1141.50,1141.50,1141.50,1141.50,0,20,20.00
06/24/2004,15:57,1141.50,1141.50,1141.50,1141.50,0,35,35.00
06/24/2004,15:58,1141.75,1141.75,1141.50,1141.50,1,2,3.00
06/24/2004,15:59,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,16:00,1141.50,1141.75,1141.50,1141.75,1,1,2.00
06/24/2004,17:01,1141.50,1141.75,1141.50,1141.75,1,13,14.00
06/24/2004,17:02,1141.50,1141.50,1141.25,1141.25,0,9,9.00
06/24/2004,17:03,1141.50,1141.50,1141.50,1141.50,3,0,3.00
06/24/2004,17:04,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/24/2004,17:05,1141.50,1141.50,1141.50,1141.50,15,0,15.00
06/24/2004,17:08,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/24/2004,17:09,1141.50,1141.50,1141.25,1141.25,1,20,21.00
06/24/2004,17:10,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/24/2004,17:15,1141.50,1141.50,1141.50,1141.50,7,0,7.00
06/24/2004,17:16,1141.50,1141.50,1141.50,1141.50,3,0,3.00
06/24/2004,17:23,1141.75,1141.75,1141.50,1141.50,2,3,5.00
06/24/2004,17:24,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/24/2004,17:25,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,17:26,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/24/2004,17:29,1141.50,1141.50,1141.50,1141.50,0,4,4.00
06/24/2004,17:30,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,17:36,1141.50,1141.50,1141.50,1141.50,0,5,5.00
06/24/2004,17:39,1141.75,1141.75,1141.75,1141.75,4,0,4.00
06/24/2004,17:41,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/24/2004,17:45,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/24/2004,17:51,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,17:52,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,17:57,1141.50,1141.50,1141.50,1141.50,0,5,5.00
06/24/2004,18:04,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,18:05,1141.75,1141.75,1141.75,1141.75,5,0,5.00
06/24/2004,18:09,1141.50,1141.50,1141.50,1141.50,0,6,6.00
06/24/2004,18:18,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/24/2004,18:22,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/24/2004,18:30,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/24/2004,18:31,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/24/2004,18:32,1141.25,1141.50,1141.25,1141.50,1,1,2.00
06/24/2004,18:33,1141.50,1141.50,1141.50,1141.50,3,0,3.00
06/24/2004,18:35,1141.50,1141.50,1141.50,1141.50,3,0,3.00
06/24/2004,18:37,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/24/2004,18:39,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/24/2004,18:41,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,18:45,1141.75,1141.75,1141.75,1141.75,5,0,5.00
06/24/2004,18:46,1141.75,1141.75,1141.50,1141.50,8,17,25.00
06/24/2004,18:48,1141.50,1141.50,1141.25,1141.25,0,6,6.00
06/24/2004,18:49,1141.50,1141.50,1141.50,1141.50,4,0,4.00
06/24/2004,18:51,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/24/2004,18:55,1141.25,1141.25,1141.00,1141.00,0,47,47.00
06/24/2004,18:57,1141.25,1141.25,1141.25,1141.25,6,0,6.00
06/24/2004,18:58,1141.25,1141.50,1141.25,1141.50,8,0,8.00
06/24/2004,19:01,1141.25,1141.25,1141.25,1141.25,0,22,22.00
06/24/2004,19:04,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/24/2004,19:06,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/24/2004,19:09,1141.25,1141.25,1141.25,1141.25,0,3,3.00
06/24/2004,19:10,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/24/2004,19:11,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/24/2004,19:14,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/24/2004,19:17,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/24/2004,19:19,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/24/2004,19:20,1141.25,1141.25,1141.25,1141.25,2,0,2.00
06/24/2004,19:21,1141.00,1141.00,1141.00,1141.00,0,5,5.00
06/24/2004,19:22,1141.00,1141.25,1141.00,1141.00,1,8,9.00
06/24/2004,19:25,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/24/2004,19:26,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/24/2004,19:32,1141.00,1141.00,1141.00,1141.00,0,3,3.00
06/24/2004,19:33,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/24/2004,19:40,1141.25,1141.25,1141.25,1141.25,18,0,18.00
06/24/2004,19:41,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/24/2004,19:42,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/24/2004,19:43,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/24/2004,19:44,1141.25,1141.25,1141.25,1141.25,20,0,20.00
06/24/2004,19:45,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/24/2004,19:54,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/24/2004,19:55,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/24/2004,19:56,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/24/2004,20:03,1141.25,1141.25,1141.00,1141.00,0,11,11.00
06/24/2004,20:04,1141.00,1141.00,1141.00,1141.00,0,8,8.00
06/24/2004,20:06,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/24/2004,20:10,1141.25,1141.25,1141.25,1141.25,9,0,9.00
06/24/2004,20:20,1141.50,1141.50,1141.50,1141.50,7,0,7.00
06/24/2004,20:24,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/24/2004,20:26,1141.75,1141.75,1141.75,1141.75,6,0,6.00
06/24/2004,20:28,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,20:30,1141.75,1141.75,1141.75,1141.75,2,0,2.00
06/24/2004,20:33,1141.75,1141.75,1141.75,1141.75,2,0,2.00
06/24/2004,20:35,1141.75,1141.75,1141.75,1141.75,5,0,5.00
06/24/2004,20:37,1141.50,1141.50,1141.50,1141.50,0,4,4.00
06/24/2004,20:43,1141.75,1141.75,1141.75,1141.75,12,0,12.00
06/24/2004,20:44,1141.75,1141.75,1141.75,1141.75,9,0,9.00
06/24/2004,20:45,1142.00,1142.00,1141.75,1141.75,3,1,4.00
06/24/2004,20:46,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/24/2004,20:47,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/24/2004,20:48,1142.00,1142.00,1141.75,1141.75,1,8,9.00
06/24/2004,20:52,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,20:53,1141.50,1141.50,1141.50,1141.50,0,5,5.00
06/24/2004,20:55,1141.50,1141.75,1141.50,1141.75,1,1,2.00
06/24/2004,20:58,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,20:59,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,21:01,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,21:03,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,21:05,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/24/2004,21:06,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,21:12,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/24/2004,21:21,1141.50,1141.50,1141.50,1141.50,0,10,10.00
06/24/2004,21:22,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,21:34,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,21:36,1141.50,1141.50,1141.50,1141.50,0,6,6.00
06/24/2004,21:38,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/24/2004,21:43,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/24/2004,21:46,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/24/2004,21:49,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/24/2004,21:52,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/24/2004,21:58,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/24/2004,22:09,1141.50,1141.50,1141.50,1141.50,6,0,6.00
06/24/2004,22:15,1141.50,1141.50,1141.50,1141.50,4,0,4.00
06/24/2004,22:17,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/24/2004,22:19,1141.75,1141.75,1141.75,1141.75,4,0,4.00
06/24/2004,22:21,1141.50,1141.50,1141.50,1141.50,0,6,6.00
06/24/2004,22:30,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/24/2004,22:34,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,22:38,1141.75,1141.75,1141.75,1141.75,3,0,3.00
06/24/2004,22:39,1141.75,1141.75,1141.75,1141.75,8,0,8.00
06/24/2004,22:42,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/24/2004,22:44,1141.50,1141.75,1141.50,1141.75,6,3,9.00
06/24/2004,22:48,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/24/2004,22:49,1141.75,1141.75,1141.75,1141.75,0,3,3.00
06/24/2004,22:50,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/24/2004,22:54,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/24/2004,23:00,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/24/2004,23:01,1142.00,1142.00,1142.00,1142.00,30,0,30.00
06/24/2004,23:02,1142.25,1142.25,1142.00,1142.00,6,2,8.00
06/24/2004,23:03,1142.00,1142.00,1142.00,1142.00,0,24,24.00
06/24/2004,23:04,1142.00,1142.00,1142.00,1142.00,0,5,5.00
06/24/2004,23:05,1142.00,1142.00,1142.00,1142.00,0,8,8.00
06/24/2004,23:09,1142.25,1142.25,1142.25,1142.25,1,0,1.00
06/24/2004,23:20,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/24/2004,23:21,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/24/2004,23:22,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/24/2004,23:26,1142.25,1142.25,1142.25,1142.25,51,0,51.00
06/24/2004,23:30,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/24/2004,23:32,1142.25,1142.75,1142.25,1142.75,165,12,177.00
06/24/2004,23:33,1142.75,1142.75,1142.50,1142.50,1,30,31.00
06/24/2004,23:34,1142.75,1142.75,1142.75,1142.75,5,0,5.00
06/24/2004,23:35,1142.75,1142.75,1142.50,1142.50,1,1,2.00
06/24/2004,23:36,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,23:38,1142.75,1142.75,1142.75,1142.75,5,0,5.00
06/24/2004,23:40,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,23:41,1142.75,1142.75,1142.75,1142.75,36,0,36.00
06/24/2004,23:42,1142.75,1142.75,1142.75,1142.75,9,0,9.00
06/24/2004,23:45,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/24/2004,23:46,1142.50,1142.50,1142.50,1142.50,0,31,31.00
06/24/2004,23:48,1142.50,1142.50,1142.50,1142.50,0,9,9.00
06/24/2004,23:51,1142.50,1142.50,1142.50,1142.50,0,2,2.00
06/24/2004,23:54,1142.75,1142.75,1142.75,1142.75,34,0,34.00
06/24/2004,23:57,1143.00,1143.00,1143.00,1143.00,32,0,32.00
06/25/2004,00:01,1142.75,1142.75,1142.75,1142.75,0,5,5.00
06/25/2004,00:02,1142.75,1142.75,1142.75,1142.75,0,30,30.00
06/25/2004,00:03,1142.75,1142.75,1142.75,1142.75,0,36,36.00
06/25/2004,00:04,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/25/2004,00:07,1142.75,1142.75,1142.75,1142.75,5,0,5.00
06/25/2004,00:08,1142.75,1142.75,1142.75,1142.75,26,0,26.00
06/25/2004,00:10,1142.75,1142.75,1142.75,1142.75,15,0,15.00
06/25/2004,00:11,1142.75,1143.00,1142.75,1143.00,4,0,4.00
06/25/2004,00:16,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/25/2004,00:17,1142.50,1142.50,1142.50,1142.50,0,3,3.00
06/25/2004,00:18,1142.75,1142.75,1142.75,1142.75,1,0,1.00
06/25/2004,00:25,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/25/2004,00:27,1142.50,1142.50,1142.50,1142.50,0,5,5.00
06/25/2004,00:32,1142.50,1142.50,1142.50,1142.50,0,7,7.00
06/25/2004,00:34,1142.25,1142.25,1142.25,1142.25,0,58,58.00
06/25/2004,00:39,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/25/2004,00:40,1142.25,1142.25,1142.25,1142.25,0,3,3.00
06/25/2004,00:43,1142.00,1142.00,1142.00,1142.00,0,4,4.00
06/25/2004,00:46,1142.00,1142.00,1142.00,1142.00,0,3,3.00
06/25/2004,00:48,1142.00,1142.00,1141.50,1141.50,0,97,97.00
06/25/2004,00:50,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/25/2004,00:55,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/25/2004,00:57,1141.75,1141.75,1141.75,1141.75,7,0,7.00
06/25/2004,00:58,1141.75,1141.75,1141.75,1141.75,5,0,5.00
06/25/2004,01:03,1141.75,1141.75,1141.75,1141.75,11,0,11.00
06/25/2004,01:04,1141.75,1141.75,1141.75,1141.75,4,0,4.00
06/25/2004,01:05,1141.75,1141.75,1141.75,1141.75,8,0,8.00
06/25/2004,01:06,1141.75,1142.00,1141.75,1142.00,5,0,5.00
06/25/2004,01:07,1142.00,1142.00,1141.75,1141.75,10,1,11.00
06/25/2004,01:11,1141.75,1141.75,1141.50,1141.50,0,27,27.00
06/25/2004,01:12,1141.75,1141.75,1141.75,1141.75,7,0,7.00
06/25/2004,01:15,1141.75,1141.75,1141.75,1141.75,15,0,15.00
06/25/2004,01:17,1141.50,1141.50,1141.50,1141.50,0,22,22.00
06/25/2004,01:18,1141.50,1141.50,1141.50,1141.50,0,13,13.00
06/25/2004,01:19,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/25/2004,01:20,1141.50,1141.50,1141.50,1141.50,0,5,5.00
06/25/2004,01:22,1141.50,1141.50,1141.00,1141.00,6,145,151.00
06/25/2004,01:23,1141.00,1141.00,1141.00,1141.00,0,2,2.00
06/25/2004,01:24,1141.00,1141.25,1141.00,1141.25,1,9,10.00
06/25/2004,01:27,1141.00,1141.00,1140.75,1140.75,0,12,12.00
06/25/2004,01:28,1141.00,1141.00,1141.00,1141.00,21,0,21.00
06/25/2004,01:29,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/25/2004,01:30,1141.00,1141.00,1140.75,1141.00,32,1,33.00
06/25/2004,01:31,1141.00,1141.00,1141.00,1141.00,4,0,4.00
06/25/2004,01:32,1141.00,1141.00,1140.75,1140.75,7,15,22.00
06/25/2004,01:33,1141.00,1141.00,1141.00,1141.00,2,0,2.00
06/25/2004,01:36,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/25/2004,01:37,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/25/2004,01:38,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/25/2004,01:43,1141.00,1141.00,1141.00,1141.00,11,0,11.00
06/25/2004,01:46,1140.75,1140.75,1140.75,1140.75,0,6,6.00
06/25/2004,01:48,1141.00,1141.00,1141.00,1141.00,10,0,10.00
06/25/2004,01:51,1140.75,1140.75,1140.75,1140.75,0,53,53.00
06/25/2004,01:52,1140.75,1140.75,1140.75,1140.75,0,14,14.00
06/25/2004,01:53,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/25/2004,01:55,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/25/2004,01:56,1140.50,1140.50,1140.50,1140.50,0,3,3.00
06/25/2004,01:58,1140.75,1140.75,1140.75,1140.75,32,0,32.00
06/25/2004,01:59,1140.75,1140.75,1140.75,1140.75,24,0,24.00
06/25/2004,02:01,1141.00,1141.00,1141.00,1141.00,54,0,54.00
06/25/2004,02:02,1141.00,1141.00,1141.00,1141.00,25,0,25.00
06/25/2004,02:03,1141.25,1141.25,1141.00,1141.00,4,25,29.00
06/25/2004,02:04,1141.25,1141.50,1141.25,1141.50,142,0,142.00
06/25/2004,02:05,1141.50,1141.50,1141.25,1141.25,11,15,26.00
06/25/2004,02:06,1141.50,1141.50,1141.50,1141.50,15,0,15.00
06/25/2004,02:07,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/25/2004,02:08,1141.75,1142.00,1141.75,1142.00,161,0,161.00
06/25/2004,02:09,1142.25,1142.25,1141.75,1141.75,1,126,127.00
06/25/2004,02:10,1141.50,1141.50,1141.50,1141.50,0,69,69.00
06/25/2004,02:11,1141.75,1141.75,1141.50,1141.50,5,11,16.00
06/25/2004,02:12,1141.50,1141.50,1141.50,1141.50,0,25,25.00
06/25/2004,02:13,1141.50,1141.50,1141.50,1141.50,0,4,4.00
06/25/2004,02:16,1141.75,1142.00,1141.75,1142.00,52,0,52.00
06/25/2004,02:17,1142.00,1142.50,1142.00,1142.25,116,5,121.00
06/25/2004,02:18,1142.50,1142.50,1142.25,1142.25,2,11,13.00
06/25/2004,02:19,1142.50,1142.75,1142.50,1142.75,28,0,28.00
06/25/2004,02:20,1142.50,1142.75,1142.50,1142.50,55,57,112.00
06/25/2004,02:21,1142.50,1142.75,1142.50,1142.50,56,60,116.00
06/25/2004,02:22,1142.75,1143.00,1142.25,1142.50,39,232,271.00
06/25/2004,02:23,1142.50,1142.50,1142.25,1142.50,40,9,49.00
06/25/2004,02:24,1142.25,1142.50,1142.25,1142.50,1,42,43.00
06/25/2004,02:25,1142.50,1142.50,1142.50,1142.50,80,0,80.00
06/25/2004,02:26,1142.75,1142.75,1142.50,1142.50,1,55,56.00
06/25/2004,02:27,1142.50,1142.50,1142.50,1142.50,0,5,5.00
06/25/2004,02:28,1142.50,1142.50,1142.50,1142.50,0,5,5.00
06/25/2004,02:29,1142.50,1142.50,1142.50,1142.50,0,19,19.00
06/25/2004,02:30,1142.25,1142.25,1142.25,1142.25,0,9,9.00
06/25/2004,02:31,1142.25,1142.25,1142.25,1142.25,0,3,3.00
06/25/2004,02:32,1142.25,1142.25,1142.25,1142.25,0,2,2.00
06/25/2004,02:33,1142.25,1142.50,1142.25,1142.50,20,2,22.00
06/25/2004,02:34,1142.50,1142.75,1142.50,1142.50,16,12,28.00
06/25/2004,02:35,1142.75,1142.75,1142.75,1142.75,21,0,21.00
06/25/2004,02:36,1142.75,1142.75,1142.50,1142.75,15,1,16.00
06/25/2004,02:37,1142.75,1142.75,1142.75,1142.75,10,0,10.00
06/25/2004,02:38,1142.75,1142.75,1142.75,1142.75,95,0,95.00
06/25/2004,02:39,1143.00,1143.00,1143.00,1143.00,11,0,11.00
06/25/2004,02:40,1142.75,1142.75,1142.75,1142.75,0,8,8.00
06/25/2004,02:41,1142.75,1143.00,1142.75,1143.00,3,2,5.00
06/25/2004,02:43,1142.75,1142.75,1142.75,1142.75,0,78,78.00
06/25/2004,02:44,1142.75,1142.75,1142.50,1142.50,0,23,23.00
06/25/2004,02:49,1142.75,1142.75,1142.75,1142.75,1,0,1.00
06/25/2004,02:51,1142.50,1142.75,1142.50,1142.50,5,5,10.00
06/25/2004,02:52,1142.75,1143.00,1142.75,1143.00,65,0,65.00
06/25/2004,02:53,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/25/2004,02:54,1142.75,1142.75,1142.50,1142.50,0,5,5.00
06/25/2004,02:55,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/25/2004,02:56,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/25/2004,02:57,1142.75,1142.75,1142.75,1142.75,1,0,1.00
06/25/2004,02:58,1143.00,1143.25,1143.00,1143.25,216,1,217.00
06/25/2004,02:59,1143.25,1143.25,1143.25,1143.25,88,0,88.00
06/25/2004,03:00,1143.25,1143.25,1143.00,1143.00,2,5,7.00
06/25/2004,03:01,1143.00,1143.25,1142.75,1142.75,1,109,110.00
06/25/2004,03:02,1142.75,1142.75,1142.50,1142.50,0,101,101.00
06/25/2004,03:03,1142.75,1142.75,1142.50,1142.50,1,6,7.00
06/25/2004,03:04,1142.75,1142.75,1142.75,1142.75,2,0,2.00
06/25/2004,03:05,1142.75,1142.75,1142.25,1142.50,2,55,57.00
06/25/2004,03:06,1142.25,1142.25,1142.00,1142.00,0,61,61.00
06/25/2004,03:07,1142.00,1142.25,1142.00,1142.25,56,6,62.00
06/25/2004,03:08,1142.00,1142.25,1141.75,1142.00,43,56,99.00
06/25/2004,03:09,1142.25,1142.25,1142.25,1142.25,12,0,12.00
06/25/2004,03:10,1142.25,1142.25,1142.00,1142.00,18,43,61.00
06/25/2004,03:11,1142.00,1142.00,1141.75,1142.00,4,15,19.00
06/25/2004,03:12,1142.00,1142.00,1141.75,1142.00,31,2,33.00
06/25/2004,03:13,1141.75,1141.75,1141.75,1141.75,0,15,15.00
06/25/2004,03:14,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/25/2004,03:15,1142.00,1142.00,1142.00,1142.00,4,0,4.00
06/25/2004,03:16,1142.00,1142.25,1142.00,1142.25,46,0,46.00
06/25/2004,03:17,1142.50,1142.50,1142.25,1142.25,33,1,34.00
06/25/2004,03:18,1142.25,1142.25,1142.00,1142.00,0,101,101.00
06/25/2004,03:19,1142.25,1142.50,1142.25,1142.50,71,0,71.00
06/25/2004,03:20,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/25/2004,03:21,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/25/2004,03:22,1142.25,1142.25,1142.00,1142.00,0,31,31.00
06/25/2004,03:24,1142.25,1142.25,1142.25,1142.25,16,0,16.00
06/25/2004,03:25,1142.25,1142.25,1142.00,1142.00,7,1,8.00
06/25/2004,03:26,1142.25,1142.25,1142.25,1142.25,9,0,9.00
06/25/2004,03:27,1142.50,1142.50,1142.25,1142.25,1,25,26.00
06/25/2004,03:28,1142.25,1142.25,1142.00,1142.00,0,3,3.00
06/25/2004,03:30,1142.25,1142.25,1142.25,1142.25,6,0,6.00
06/25/2004,03:31,1142.00,1142.25,1141.75,1142.00,6,40,46.00
06/25/2004,03:32,1142.00,1142.00,1141.75,1141.75,1,7,8.00
06/25/2004,03:33,1141.75,1141.75,1141.50,1141.75,12,39,51.00
06/25/2004,03:34,1141.75,1141.75,1141.75,1141.75,19,0,19.00
06/25/2004,03:37,1141.75,1141.75,1140.50,1141.00,76,445,521.00
06/25/2004,03:38,1141.25,1141.25,1141.25,1141.25,7,0,7.00
06/25/2004,03:39,1141.25,1141.25,1141.25,1141.25,46,0,46.00
06/25/2004,03:40,1141.00,1141.00,1141.00,1141.00,0,1,1.00
06/25/2004,03:42,1141.25,1141.25,1141.25,1141.25,66,0,66.00
06/25/2004,03:43,1141.25,1141.25,1141.25,1141.25,25,0,25.00
06/25/2004,03:44,1141.25,1141.25,1141.00,1141.25,14,55,69.00
06/25/2004,03:45,1141.25,1141.25,1141.00,1141.25,17,5,22.00
06/25/2004,03:46,1141.50,1141.50,1141.25,1141.25,1,9,10.00
06/25/2004,03:47,1141.25,1141.25,1141.25,1141.25,0,37,37.00
06/25/2004,03:48,1141.25,1141.25,1141.25,1141.25,0,14,14.00
06/25/2004,03:49,1141.25,1141.25,1141.25,1141.25,0,6,6.00
06/25/2004,03:50,1141.25,1141.25,1141.25,1141.25,0,7,7.00
06/25/2004,03:51,1141.25,1141.25,1141.25,1141.25,0,5,5.00
06/25/2004,03:54,1141.25,1141.25,1141.25,1141.25,0,18,18.00
06/25/2004,03:56,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/25/2004,03:58,1141.25,1141.50,1141.25,1141.50,1,10,11.00
06/25/2004,04:01,1141.25,1141.50,1141.25,1141.50,1,5,6.00
06/25/2004,04:02,1141.25,1141.75,1141.25,1141.75,42,3,45.00
06/25/2004,04:03,1141.50,1141.50,1141.50,1141.50,0,30,30.00
06/25/2004,04:04,1141.50,1141.50,1141.50,1141.50,0,6,6.00
06/25/2004,04:05,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/25/2004,04:06,1141.50,1141.50,1141.50,1141.50,0,12,12.00
06/25/2004,04:07,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/25/2004,04:10,1141.25,1141.25,1141.25,1141.25,0,18,18.00
06/25/2004,04:11,1141.25,1141.25,1141.25,1141.25,0,15,15.00
06/25/2004,04:12,1141.25,1141.50,1141.25,1141.50,1,20,21.00
06/25/2004,04:14,1141.50,1141.50,1141.25,1141.25,2,1,3.00
06/25/2004,04:16,1141.25,1141.50,1141.25,1141.25,1,4,5.00
06/25/2004,04:17,1141.25,1141.50,1141.25,1141.50,1,5,6.00
06/25/2004,04:19,1141.25,1141.25,1141.25,1141.25,0,2,2.00
06/25/2004,04:20,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/25/2004,04:21,1141.25,1141.25,1141.25,1141.25,0,6,6.00
06/25/2004,04:22,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/25/2004,04:23,1141.50,1141.50,1141.25,1141.25,25,10,35.00
06/25/2004,04:24,1141.50,1141.50,1141.25,1141.50,9,2,11.00
06/25/2004,04:25,1141.50,1141.50,1141.50,1141.50,8,0,8.00
06/25/2004,04:26,1141.25,1141.50,1141.25,1141.50,2,16,18.00
06/25/2004,04:27,1141.25,1141.25,1141.25,1141.25,0,14,14.00
06/25/2004,04:28,1141.00,1141.25,1141.00,1141.25,2,1,3.00
06/25/2004,04:29,1141.25,1141.50,1141.25,1141.50,12,0,12.00
06/25/2004,04:31,1141.25,1141.25,1141.25,1141.25,0,20,20.00
06/25/2004,04:32,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/25/2004,04:33,1141.50,1141.50,1141.50,1141.50,4,0,4.00
06/25/2004,04:34,1141.25,1141.25,1141.25,1141.25,0,13,13.00
06/25/2004,04:35,1141.00,1141.00,1141.00,1141.00,0,72,72.00
06/25/2004,04:36,1141.00,1141.25,1141.00,1141.25,1,1,2.00
06/25/2004,04:37,1141.00,1141.00,1141.00,1141.00,0,2,2.00
06/25/2004,04:38,1141.25,1141.50,1141.00,1141.50,90,1,91.00
06/25/2004,04:39,1141.50,1141.50,1141.25,1141.50,14,26,40.00
06/25/2004,04:40,1141.50,1141.50,1141.50,1141.50,2,0,2.00
06/25/2004,04:41,1141.25,1141.25,1141.25,1141.25,0,4,4.00
06/25/2004,04:42,1141.50,1141.50,1141.50,1141.50,1,0,1.00
06/25/2004,04:43,1141.25,1141.50,1141.25,1141.25,1,77,78.00
06/25/2004,04:45,1141.25,1141.75,1141.25,1141.50,8,7,15.00
06/25/2004,04:46,1141.25,1141.25,1141.25,1141.25,0,6,6.00
06/25/2004,04:51,1141.25,1141.25,1141.25,1141.25,0,1,1.00
06/25/2004,04:52,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/25/2004,04:53,1141.50,1141.50,1141.50,1141.50,10,0,10.00
06/25/2004,04:57,1141.50,1141.50,1141.50,1141.50,20,0,20.00
06/25/2004,04:58,1141.50,1141.50,1141.50,1141.50,12,0,12.00
06/25/2004,05:00,1141.50,1141.50,1141.50,1141.50,30,0,30.00
06/25/2004,05:02,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/25/2004,05:03,1141.75,1141.75,1141.50,1141.50,1,5,6.00
06/25/2004,05:04,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/25/2004,05:05,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/25/2004,05:09,1141.50,1141.50,1141.50,1141.50,0,7,7.00
06/25/2004,05:11,1141.50,1141.75,1141.50,1141.75,3,1,4.00
06/25/2004,05:12,1141.75,1141.75,1141.75,1141.75,15,0,15.00
06/25/2004,05:13,1141.75,1141.75,1141.75,1141.75,4,0,4.00
06/25/2004,05:14,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/25/2004,05:16,1141.75,1141.75,1141.75,1141.75,6,0,6.00
06/25/2004,05:17,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/25/2004,05:18,1142.00,1142.00,1141.75,1142.00,93,5,98.00
06/25/2004,05:20,1142.00,1142.00,1141.75,1141.75,4,15,19.00
06/25/2004,05:21,1141.75,1141.75,1141.75,1141.75,0,10,10.00
06/25/2004,05:22,1141.75,1142.00,1141.75,1141.75,4,15,19.00
06/25/2004,05:24,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/25/2004,05:25,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/25/2004,05:26,1142.00,1142.25,1142.00,1142.00,8,1,9.00
06/25/2004,05:27,1142.00,1142.00,1142.00,1142.00,0,4,4.00
06/25/2004,05:28,1142.00,1142.00,1142.00,1142.00,0,13,13.00
06/25/2004,05:30,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/25/2004,05:31,1142.25,1142.25,1142.25,1142.25,1,0,1.00
06/25/2004,05:32,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/25/2004,05:33,1142.25,1142.25,1142.00,1142.25,30,1,31.00
06/25/2004,05:34,1142.25,1142.25,1142.25,1142.25,5,0,5.00
06/25/2004,05:35,1142.25,1142.25,1142.25,1142.25,1,0,1.00
06/25/2004,05:38,1142.25,1142.25,1142.25,1142.25,41,0,41.00
06/25/2004,05:40,1142.50,1142.50,1142.50,1142.50,4,0,4.00
06/25/2004,05:41,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/25/2004,05:42,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/25/2004,05:46,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/25/2004,05:47,1142.25,1142.25,1142.25,1142.25,0,15,15.00
06/25/2004,05:48,1142.50,1142.50,1142.50,1142.50,40,0,40.00
06/25/2004,05:49,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/25/2004,05:50,1142.50,1142.50,1142.50,1142.50,6,0,6.00
06/25/2004,05:51,1142.25,1142.50,1142.25,1142.50,25,1,26.00
06/25/2004,05:52,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/25/2004,05:54,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/25/2004,05:57,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/25/2004,06:00,1142.25,1142.50,1142.25,1142.50,14,1,15.00
06/25/2004,06:01,1142.50,1142.50,1142.50,1142.50,71,0,71.00
06/25/2004,06:02,1142.50,1142.50,1142.50,1142.50,18,0,18.00
06/25/2004,06:03,1142.50,1142.50,1142.50,1142.50,16,0,16.00
06/25/2004,06:04,1142.50,1142.50,1142.50,1142.50,2,0,2.00
06/25/2004,06:05,1142.75,1142.75,1142.50,1142.50,3,25,28.00
06/25/2004,06:06,1142.50,1142.75,1142.50,1142.75,1,7,8.00
06/25/2004,06:07,1142.75,1142.75,1142.75,1142.75,10,0,10.00
06/25/2004,06:10,1142.75,1143.00,1142.75,1142.75,75,2,77.00
06/25/2004,06:11,1142.75,1143.00,1142.75,1142.75,2,93,95.00
06/25/2004,06:12,1142.75,1142.75,1142.75,1142.75,0,68,68.00
06/25/2004,06:13,1142.75,1142.75,1142.75,1142.75,0,11,11.00
06/25/2004,06:14,1142.75,1142.75,1142.75,1142.75,0,21,21.00
06/25/2004,06:15,1143.00,1143.00,1142.75,1142.75,1,22,23.00
06/25/2004,06:16,1142.75,1142.75,1142.75,1142.75,0,50,50.00
06/25/2004,06:17,1142.75,1143.00,1142.75,1142.75,1,53,54.00
06/25/2004,06:18,1142.75,1142.75,1142.75,1142.75,0,3,3.00
06/25/2004,06:20,1142.75,1143.00,1142.75,1142.75,1,58,59.00
06/25/2004,06:21,1142.75,1143.00,1142.75,1143.00,198,29,227.00
06/25/2004,06:22,1142.75,1142.75,1142.50,1142.50,0,65,65.00
06/25/2004,06:24,1142.50,1142.75,1142.50,1142.75,10,1,11.00
06/25/2004,06:25,1142.50,1142.50,1142.50,1142.50,0,5,5.00
06/25/2004,06:26,1142.50,1142.75,1142.50,1142.75,27,12,39.00
06/25/2004,06:29,1142.50,1142.50,1142.25,1142.50,1,35,36.00
06/25/2004,06:30,1142.25,1142.25,1142.25,1142.25,0,8,8.00
06/25/2004,06:31,1142.50,1142.75,1142.50,1142.75,203,0,203.00
06/25/2004,06:32,1142.75,1142.75,1142.75,1142.75,11,0,11.00
06/25/2004,06:33,1142.75,1142.75,1142.75,1142.75,1,0,1.00
06/25/2004,06:34,1143.00,1143.00,1143.00,1143.00,35,0,35.00
06/25/2004,06:36,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/25/2004,06:37,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/25/2004,06:38,1143.00,1143.00,1142.75,1142.75,1,60,61.00
06/25/2004,06:39,1142.75,1142.75,1142.75,1142.75,0,9,9.00
06/25/2004,06:40,1142.75,1142.75,1142.75,1142.75,0,10,10.00
06/25/2004,06:41,1142.75,1142.75,1142.75,1142.75,0,8,8.00
06/25/2004,06:42,1142.75,1143.00,1142.75,1143.00,1,1,2.00
06/25/2004,06:43,1142.75,1142.75,1142.75,1142.75,0,12,12.00
06/25/2004,06:44,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/25/2004,06:45,1142.75,1142.75,1142.75,1142.75,0,2,2.00
06/25/2004,06:46,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/25/2004,06:47,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/25/2004,06:48,1142.50,1142.50,1142.50,1142.50,0,10,10.00
06/25/2004,06:49,1142.50,1142.50,1142.50,1142.50,0,2,2.00
06/25/2004,06:50,1142.75,1142.75,1142.75,1142.75,3,0,3.00
06/25/2004,06:51,1142.50,1142.50,1142.50,1142.50,0,68,68.00
06/25/2004,06:52,1142.50,1142.50,1142.50,1142.50,0,11,11.00
06/25/2004,06:53,1142.50,1142.50,1142.25,1142.25,23,29,52.00
06/25/2004,06:55,1142.25,1142.50,1142.25,1142.50,10,30,40.00
06/25/2004,06:56,1142.50,1142.50,1142.50,1142.50,8,0,8.00
06/25/2004,06:58,1142.50,1142.50,1142.50,1142.50,3,0,3.00
06/25/2004,06:59,1142.25,1142.25,1142.25,1142.25,0,102,102.00
06/25/2004,07:00,1142.25,1142.25,1142.25,1142.25,0,2,2.00
06/25/2004,07:01,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/25/2004,07:02,1142.00,1142.00,1142.00,1142.00,0,53,53.00
06/25/2004,07:03,1142.00,1142.00,1142.00,1142.00,0,4,4.00
06/25/2004,07:04,1141.75,1142.00,1141.50,1141.50,3,209,212.00
06/25/2004,07:05,1141.50,1141.50,1141.50,1141.50,0,36,36.00
06/25/2004,07:06,1141.50,1141.50,1141.50,1141.50,0,36,36.00
06/25/2004,07:08,1141.75,1141.75,1141.75,1141.75,37,0,37.00
06/25/2004,07:09,1141.75,1141.75,1141.75,1141.75,15,0,15.00
06/25/2004,07:10,1142.00,1142.00,1142.00,1142.00,5,0,5.00
06/25/2004,07:11,1142.00,1142.00,1142.00,1142.00,103,0,103.00
06/25/2004,07:12,1142.00,1142.00,1142.00,1142.00,10,0,10.00
06/25/2004,07:13,1142.25,1142.25,1142.00,1142.00,1,1,2.00
06/25/2004,07:14,1142.00,1142.00,1142.00,1142.00,0,47,47.00
06/25/2004,07:15,1142.00,1142.00,1141.75,1141.75,0,21,21.00
06/25/2004,07:16,1141.75,1141.75,1141.75,1141.75,0,16,16.00
06/25/2004,07:17,1142.00,1142.00,1142.00,1142.00,31,0,31.00
06/25/2004,07:18,1142.00,1142.00,1141.75,1141.75,34,1,35.00
06/25/2004,07:19,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/25/2004,07:20,1142.00,1142.00,1141.75,1141.75,99,1,100.00
06/25/2004,07:21,1141.75,1141.75,1141.75,1141.75,0,60,60.00
06/25/2004,07:22,1141.75,1141.75,1141.25,1141.50,3,287,290.00
06/25/2004,07:23,1141.25,1141.50,1141.25,1141.25,1,102,103.00
06/25/2004,07:24,1141.25,1141.50,1141.25,1141.50,6,70,76.00
06/25/2004,07:25,1141.25,1141.75,1141.25,1141.50,356,44,400.00
06/25/2004,07:26,1141.50,1141.50,1141.50,1141.50,0,131,131.00
06/25/2004,07:27,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/25/2004,07:28,1141.50,1141.50,1141.50,1141.50,0,22,22.00
06/25/2004,07:29,1141.50,1141.50,1141.50,1141.50,0,151,151.00
06/25/2004,07:30,1141.50,1141.75,1141.50,1141.75,73,126,199.00
06/25/2004,07:31,1141.50,1141.75,1141.00,1141.50,566,426,992.00
06/25/2004,07:32,1141.50,1141.50,1140.25,1141.00,279,585,864.00
06/25/2004,07:33,1141.25,1141.25,1140.50,1140.75,738,449,1187.00
06/25/2004,07:34,1140.75,1141.25,1140.50,1141.00,1134,133,1267.00
06/25/2004,07:35,1141.25,1141.50,1141.00,1141.50,863,75,938.00
06/25/2004,07:36,1141.25,1141.75,1141.25,1141.50,221,263,484.00
06/25/2004,07:37,1141.25,1141.50,1141.00,1141.25,830,141,971.00
06/25/2004,07:38,1141.25,1141.50,1141.00,1141.00,19,142,161.00
06/25/2004,07:39,1141.25,1141.25,1141.25,1141.25,102,0,102.00
06/25/2004,07:40,1141.25,1141.50,1141.25,1141.50,50,0,50.00
06/25/2004,07:41,1141.50,1141.75,1141.25,1141.25,69,135,204.00
06/25/2004,07:42,1141.25,1141.25,1141.00,1141.00,0,36,36.00
06/25/2004,07:43,1141.00,1141.25,1141.00,1141.25,66,8,74.00
06/25/2004,07:44,1141.25,1141.25,1141.25,1141.25,98,0,98.00
06/25/2004,07:45,1141.25,1141.25,1141.00,1141.25,19,3,22.00
06/25/2004,07:46,1141.00,1141.25,1141.00,1141.00,23,16,39.00
06/25/2004,07:47,1141.00,1141.25,1141.00,1141.25,5,24,29.00
06/25/2004,07:48,1141.00,1141.25,1140.75,1141.00,80,285,365.00
06/25/2004,07:49,1141.00,1141.25,1141.00,1141.00,2,39,41.00
06/25/2004,07:50,1141.00,1141.00,1140.75,1140.75,21,19,40.00
06/25/2004,07:51,1140.75,1141.00,1140.75,1141.00,13,2,15.00
06/25/2004,07:52,1141.00,1141.00,1141.00,1141.00,10,0,10.00
06/25/2004,07:53,1140.75,1141.00,1140.50,1141.00,220,304,524.00
06/25/2004,07:54,1141.00,1141.00,1141.00,1141.00,100,0,100.00
06/25/2004,07:55,1141.00,1141.00,1140.75,1141.00,123,1,124.00
06/25/2004,07:56,1141.00,1141.00,1140.75,1141.00,12,1,13.00
06/25/2004,07:57,1141.00,1141.00,1141.00,1141.00,4,0,4.00
06/25/2004,07:58,1140.75,1140.75,1140.75,1140.75,0,271,271.00
06/25/2004,07:59,1140.75,1140.75,1140.75,1140.75,0,74,74.00
06/25/2004,08:00,1140.75,1141.00,1140.75,1141.00,11,17,28.00
06/25/2004,08:01,1141.00,1141.00,1141.00,1141.00,8,0,8.00
06/25/2004,08:02,1140.75,1141.00,1140.75,1141.00,1,2,3.00
06/25/2004,08:03,1140.75,1140.75,1140.75,1140.75,0,50,50.00
06/25/2004,08:04,1141.00,1141.00,1141.00,1141.00,5,0,5.00
06/25/2004,08:05,1141.00,1141.00,1140.50,1140.50,4,129,133.00
06/25/2004,08:06,1140.75,1140.75,1140.50,1140.50,12,327,339.00
06/25/2004,08:07,1140.25,1140.50,1140.25,1140.50,38,13,51.00
06/25/2004,08:08,1140.50,1140.50,1140.25,1140.25,3,106,109.00
06/25/2004,08:09,1140.50,1140.50,1140.25,1140.50,144,14,158.00
06/25/2004,08:10,1140.50,1140.50,1140.50,1140.50,32,0,32.00
06/25/2004,08:11,1140.50,1140.75,1140.50,1140.75,57,7,64.00
06/25/2004,08:12,1140.75,1140.75,1140.50,1140.75,7,14,21.00
06/25/2004,08:13,1140.50,1140.75,1140.50,1140.75,2,24,26.00
06/25/2004,08:14,1140.50,1140.75,1140.50,1140.75,50,16,66.00
06/25/2004,08:15,1140.50,1140.75,1140.50,1140.75,3,11,14.00
06/25/2004,08:16,1140.75,1140.75,1140.50,1140.50,10,11,21.00
06/25/2004,08:17,1140.50,1140.50,1140.50,1140.50,0,13,13.00
06/25/2004,08:18,1140.75,1141.00,1140.75,1140.75,54,16,70.00
06/25/2004,08:19,1140.75,1141.00,1140.75,1140.75,8,185,193.00
06/25/2004,08:20,1140.75,1140.75,1140.50,1140.50,6,15,21.00
06/25/2004,08:21,1140.75,1140.75,1140.50,1140.75,2,8,10.00
06/25/2004,08:22,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/25/2004,08:23,1140.75,1140.75,1140.25,1140.50,10,154,164.00
06/25/2004,08:24,1140.25,1140.50,1140.25,1140.50,1,12,13.00
06/25/2004,08:25,1140.25,1140.50,1140.25,1140.25,2,42,44.00
06/25/2004,08:26,1140.25,1140.50,1140.25,1140.25,3,27,30.00
06/25/2004,08:27,1140.50,1140.75,1140.50,1140.50,156,141,297.00
06/25/2004,08:28,1140.50,1140.50,1140.25,1140.50,5,205,210.00
06/25/2004,08:29,1140.50,1140.75,1140.25,1140.50,76,21,97.00
06/25/2004,08:30,1140.50,1140.75,1140.50,1140.75,50,230,280.00
06/25/2004,08:31,1140.75,1140.75,1140.25,1140.50,246,1344,1590.00
06/25/2004,08:32,1140.75,1141.50,1140.75,1141.00,1251,1238,2489.00
06/25/2004,08:33,1141.00,1141.25,1140.75,1141.25,874,327,1201.00
06/25/2004,08:34,1141.25,1141.50,1141.00,1141.50,621,750,1371.00
06/25/2004,08:35,1141.50,1141.75,1141.25,1141.25,1326,854,2180.00
06/25/2004,08:36,1141.50,1141.50,1140.75,1141.50,1220,1319,2539.00
06/25/2004,08:37,1141.50,1141.75,1141.25,1141.75,628,63,691.00
06/25/2004,08:38,1141.75,1142.25,1141.50,1142.00,1560,417,1977.00
06/25/2004,08:39,1142.00,1142.25,1141.75,1142.00,1427,148,1575.00
06/25/2004,08:40,1141.75,1142.00,1141.25,1141.75,2054,1375,3429.00
06/25/2004,08:41,1141.50,1142.50,1141.50,1142.50,2044,1106,3150.00
06/25/2004,08:42,1142.50,1142.75,1142.00,1142.25,612,1322,1934.00
06/25/2004,08:43,1142.25,1142.25,1142.00,1142.00,55,666,721.00
06/25/2004,08:44,1142.00,1142.25,1142.00,1142.00,18,983,1001.00
06/25/2004,08:45,1142.00,1142.50,1142.00,1142.00,1437,716,2153.00
06/25/2004,08:46,1142.25,1142.75,1142.00,1142.25,1298,846,2144.00
06/25/2004,08:47,1142.50,1142.50,1142.00,1142.00,519,733,1252.00
06/25/2004,08:48,1142.00,1142.75,1141.75,1142.50,745,342,1087.00
06/25/2004,08:49,1142.25,1143.25,1142.25,1143.00,2023,529,2552.00
06/25/2004,08:50,1143.00,1143.25,1142.50,1143.25,995,660,1655.00
06/25/2004,08:51,1143.25,1143.75,1142.75,1143.50,3725,1911,5636.00
06/25/2004,08:52,1143.50,1143.50,1143.00,1143.00,255,2204,2459.00
06/25/2004,08:53,1143.00,1143.25,1142.50,1142.75,622,1134,1756.00
06/25/2004,08:54,1142.75,1143.00,1142.50,1143.00,600,107,707.00
06/25/2004,08:55,1143.00,1143.75,1142.75,1143.25,1769,827,2596.00
06/25/2004,08:56,1143.50,1144.00,1143.00,1143.75,1451,877,2328.00
06/25/2004,08:57,1143.50,1143.75,1143.25,1143.50,1218,520,1738.00
06/25/2004,08:58,1143.50,1143.50,1143.25,1143.25,315,868,1183.00
06/25/2004,08:59,1143.25,1143.50,1142.75,1143.00,608,1309,1917.00
06/25/2004,09:00,1143.25,1143.50,1143.00,1143.50,567,211,778.00
06/25/2004,09:01,1143.25,1143.50,1143.25,1143.25,276,150,426.00
06/25/2004,09:02,1143.25,1143.50,1142.75,1142.75,288,1385,1673.00
06/25/2004,09:03,1142.75,1143.00,1142.25,1142.75,211,1217,1428.00
06/25/2004,09:04,1142.50,1142.75,1142.50,1142.50,784,1310,2094.00
06/25/2004,09:05,1142.50,1142.75,1142.50,1142.50,332,120,452.00
06/25/2004,09:06,1142.50,1142.75,1142.25,1142.75,548,1258,1806.00
06/25/2004,09:07,1142.50,1142.75,1142.50,1142.75,77,335,412.00
06/25/2004,09:08,1142.75,1143.50,1142.50,1143.25,2644,244,2888.00
06/25/2004,09:09,1143.50,1143.50,1142.75,1143.00,508,680,1188.00
06/25/2004,09:10,1143.00,1143.00,1142.75,1142.75,310,115,425.00
06/25/2004,09:11,1142.75,1143.00,1142.25,1142.50,61,1188,1249.00
06/25/2004,09:12,1142.50,1142.50,1142.25,1142.50,593,1112,1705.00
06/25/2004,09:13,1142.75,1143.50,1142.50,1143.25,2435,761,3196.00
06/25/2004,09:14,1143.25,1143.25,1142.75,1142.75,137,236,373.00
06/25/2004,09:15,1143.00,1143.00,1142.75,1142.75,42,566,608.00
06/25/2004,09:16,1142.75,1143.25,1142.75,1142.75,386,393,779.00
06/25/2004,09:17,1143.00,1143.50,1142.75,1143.25,632,253,885.00
06/25/2004,09:18,1143.50,1143.75,1143.25,1143.25,1307,393,1700.00
06/25/2004,09:19,1143.50,1143.50,1143.00,1143.25,97,799,896.00
06/25/2004,09:20,1143.00,1143.25,1142.75,1143.00,708,554,1262.00
06/25/2004,09:21,1143.00,1143.75,1143.00,1143.75,1419,348,1767.00
06/25/2004,09:22,1143.75,1144.50,1143.50,1144.00,3569,1488,5057.00
06/25/2004,09:23,1144.00,1144.25,1144.00,1144.00,693,425,1118.00
06/25/2004,09:24,1144.25,1144.75,1144.00,1144.25,3085,1877,4962.00
06/25/2004,09:25,1144.50,1144.50,1144.25,1144.25,1152,144,1296.00
06/25/2004,09:26,1144.25,1144.50,1144.00,1144.25,496,984,1480.00
06/25/2004,09:27,1144.25,1144.50,1144.25,1144.25,163,247,410.00
06/25/2004,09:28,1144.25,1144.50,1144.25,1144.25,17,171,188.00
06/25/2004,09:29,1144.50,1144.50,1144.25,1144.25,119,153,272.00
06/25/2004,09:30,1144.25,1144.50,1144.00,1144.25,1417,672,2089.00
06/25/2004,09:31,1144.50,1145.75,1144.25,1145.25,6323,1531,7854.00
06/25/2004,09:32,1145.50,1145.75,1145.25,1145.25,1330,869,2199.00
06/25/2004,09:33,1145.25,1145.50,1145.00,1145.25,739,1250,1989.00
06/25/2004,09:34,1145.25,1145.50,1145.00,1145.25,1158,473,1631.00
06/25/2004,09:35,1145.50,1145.50,1145.00,1145.25,135,687,822.00
06/25/2004,09:36,1145.25,1146.00,1145.25,1145.75,3417,1559,4976.00
06/25/2004,09:37,1145.50,1145.75,1145.50,1145.75,1074,317,1391.00
06/25/2004,09:38,1145.75,1145.75,1145.25,1145.25,180,1130,1310.00
06/25/2004,09:39,1145.50,1145.50,1145.25,1145.50,93,107,200.00
06/25/2004,09:40,1145.25,1145.50,1145.25,1145.25,47,779,826.00
06/25/2004,09:41,1145.25,1145.50,1145.25,1145.25,29,940,969.00
06/25/2004,09:42,1145.25,1145.50,1145.00,1145.50,412,513,925.00
06/25/2004,09:43,1145.25,1145.50,1145.25,1145.25,413,131,544.00
06/25/2004,09:44,1145.25,1145.50,1145.25,1145.25,125,367,492.00
06/25/2004,09:45,1145.50,1145.50,1145.25,1145.25,201,58,259.00
06/25/2004,09:46,1145.25,1145.50,1145.25,1145.25,142,535,677.00
06/25/2004,09:47,1145.25,1145.75,1145.25,1145.75,1010,407,1417.00
06/25/2004,09:48,1145.75,1145.75,1145.00,1145.00,349,982,1331.00
06/25/2004,09:49,1145.25,1145.25,1145.00,1145.25,466,148,614.00
06/25/2004,09:50,1145.25,1145.50,1145.00,1145.00,54,363,417.00
06/25/2004,09:51,1145.25,1145.50,1145.00,1145.25,428,447,875.00
06/25/2004,09:52,1145.00,1145.25,1145.00,1145.00,1276,972,2248.00
06/25/2004,09:53,1144.75,1145.00,1144.75,1144.75,127,2483,2610.00
06/25/2004,09:54,1145.00,1145.00,1144.50,1144.50,143,758,901.00
06/25/2004,09:55,1144.75,1144.75,1144.25,1144.25,116,1160,1276.00
06/25/2004,09:56,1144.50,1144.50,1144.25,1144.25,39,707,746.00
06/25/2004,09:57,1144.25,1144.25,1144.00,1144.00,133,606,739.00
06/25/2004,09:58,1144.00,1144.50,1144.00,1144.50,441,363,804.00
06/25/2004,09:59,1144.25,1144.50,1144.25,1144.50,142,74,216.00
06/25/2004,10:00,1144.50,1144.50,1144.00,1144.00,83,440,523.00
06/25/2004,10:01,1144.25,1144.50,1144.00,1144.00,569,332,901.00
06/25/2004,10:02,1144.25,1144.25,1144.00,1144.25,91,1104,1195.00
06/25/2004,10:03,1144.00,1144.25,1144.00,1144.00,12,397,409.00
06/25/2004,10:04,1144.00,1144.25,1143.75,1144.25,231,749,980.00
06/25/2004,10:05,1144.00,1144.25,1143.75,1144.00,379,591,970.00
06/25/2004,10:06,1144.00,1144.00,1143.75,1143.75,1003,107,1110.00
06/25/2004,10:07,1144.00,1144.50,1144.00,1144.25,1026,338,1364.00
06/25/2004,10:08,1144.25,1144.25,1143.75,1144.00,73,383,456.00
06/25/2004,10:09,1144.00,1144.00,1143.75,1143.75,60,537,597.00
06/25/2004,10:10,1143.75,1144.00,1143.50,1143.75,27,765,792.00
06/25/2004,10:11,1143.50,1143.75,1143.50,1143.75,46,917,963.00
06/25/2004,10:12,1143.75,1143.75,1143.50,1143.50,42,58,100.00
06/25/2004,10:13,1143.75,1143.75,1143.50,1143.50,30,95,125.00
06/25/2004,10:14,1143.50,1144.00,1143.50,1144.00,1242,46,1288.00
06/25/2004,10:15,1144.00,1144.25,1143.75,1144.25,824,157,981.00
06/25/2004,10:16,1144.00,1144.25,1144.00,1144.25,50,23,73.00
06/25/2004,10:17,1144.25,1144.25,1144.00,1144.25,48,39,87.00
06/25/2004,10:18,1144.25,1144.25,1144.00,1144.00,38,338,376.00
06/25/2004,10:19,1144.00,1144.25,1144.00,1144.25,412,123,535.00
06/25/2004,10:20,1144.25,1144.25,1144.00,1144.25,883,34,917.00
06/25/2004,10:21,1144.50,1144.50,1144.25,1144.50,318,17,335.00
06/25/2004,10:22,1144.50,1144.50,1144.25,1144.25,47,73,120.00
06/25/2004,10:23,1144.25,1144.50,1144.00,1144.00,56,690,746.00
06/25/2004,10:24,1144.00,1144.25,1143.75,1144.00,31,623,654.00
06/25/2004,10:25,1143.75,1144.00,1143.75,1143.75,38,571,609.00
06/25/2004,10:26,1143.75,1144.00,1143.75,1143.75,7,113,120.00
06/25/2004,10:27,1144.00,1144.00,1143.75,1143.75,20,35,55.00
06/25/2004,10:28,1143.75,1144.25,1143.75,1144.00,686,128,814.00
06/25/2004,10:29,1144.25,1144.25,1143.75,1144.25,361,679,1040.00
06/25/2004,10:30,1144.25,1144.50,1144.00,1144.50,1139,44,1183.00
06/25/2004,10:31,1144.50,1144.75,1144.50,1144.50,990,460,1450.00
06/25/2004,10:32,1144.50,1144.75,1144.25,1144.75,348,82,430.00
06/25/2004,10:33,1144.75,1145.00,1144.50,1145.00,740,396,1136.00
06/25/2004,10:34,1145.00,1145.00,1144.50,1144.75,315,139,454.00
06/25/2004,10:35,1144.50,1144.75,1144.50,1144.50,8,259,267.00
06/25/2004,10:36,1144.50,1144.50,1144.00,1144.00,11,432,443.00
06/25/2004,10:37,1144.25,1144.50,1144.00,1144.25,187,195,382.00
06/25/2004,10:38,1144.25,1144.25,1144.00,1144.00,13,404,417.00
06/25/2004,10:39,1143.75,1144.00,1143.75,1143.75,28,186,214.00
06/25/2004,10:40,1144.00,1144.00,1143.75,1144.00,466,7,473.00
06/25/2004,10:41,1144.00,1144.25,1143.75,1144.00,290,64,354.00
06/25/2004,10:42,1144.00,1144.00,1143.75,1143.75,8,232,240.00
06/25/2004,10:43,1143.75,1144.00,1143.25,1143.50,536,1101,1637.00
06/25/2004,10:44,1143.50,1143.50,1142.75,1143.00,224,1478,1702.00
06/25/2004,10:45,1142.75,1143.25,1142.50,1142.75,590,1264,1854.00
06/25/2004,10:46,1142.75,1143.00,1142.50,1142.75,321,926,1247.00
06/25/2004,10:47,1143.00,1143.00,1142.75,1143.00,378,105,483.00
06/25/2004,10:48,1143.00,1143.25,1142.50,1142.75,442,640,1082.00
06/25/2004,10:49,1142.50,1143.00,1142.50,1143.00,511,312,823.00
06/25/2004,10:50,1143.00,1143.00,1142.75,1143.00,24,25,49.00
06/25/2004,10:51,1143.00,1143.25,1143.00,1143.25,314,17,331.00
06/25/2004,10:52,1143.25,1143.25,1142.25,1142.25,136,991,1127.00
06/25/2004,10:53,1142.50,1142.50,1141.75,1142.00,850,1979,2829.00
06/25/2004,10:54,1142.00,1142.50,1142.00,1142.00,357,191,548.00
06/25/2004,10:55,1142.25,1142.50,1142.00,1142.25,248,130,378.00
06/25/2004,10:56,1142.50,1142.50,1142.25,1142.25,420,133,553.00
06/25/2004,10:57,1142.50,1142.50,1142.00,1142.00,423,1046,1469.00
06/25/2004,10:58,1142.25,1142.50,1142.00,1142.25,657,95,752.00
06/25/2004,10:59,1142.50,1142.50,1142.25,1142.50,11,282,293.00
06/25/2004,11:00,1142.25,1142.50,1142.00,1142.50,76,57,133.00
06/25/2004,11:01,1142.50,1142.50,1142.00,1142.00,30,184,214.00
06/25/2004,11:02,1142.25,1142.25,1142.00,1142.25,416,102,518.00
06/25/2004,11:03,1142.25,1142.50,1141.75,1142.00,916,476,1392.00
06/25/2004,11:04,1142.25,1142.25,1142.00,1142.25,783,11,794.00
06/25/2004,11:05,1142.25,1142.50,1142.25,1142.25,728,17,745.00
06/25/2004,11:06,1142.50,1142.75,1142.25,1142.50,478,333,811.00
06/25/2004,11:07,1142.25,1142.50,1142.25,1142.25,104,104,208.00
06/25/2004,11:08,1142.50,1142.50,1141.50,1141.50,371,2418,2789.00
06/25/2004,11:09,1141.50,1141.75,1141.50,1141.50,392,1191,1583.00
06/25/2004,11:10,1141.50,1142.00,1141.50,1141.50,1123,689,1812.00
06/25/2004,11:11,1141.50,1141.50,1140.75,1141.25,953,2161,3114.00
06/25/2004,11:12,1141.25,1141.50,1141.25,1141.50,535,168,703.00
06/25/2004,11:13,1141.50,1141.75,1141.25,1141.75,482,110,592.00
06/25/2004,11:14,1141.75,1141.75,1141.25,1141.50,442,586,1028.00
06/25/2004,11:15,1141.50,1141.50,1141.25,1141.50,64,14,78.00
06/25/2004,11:16,1141.50,1141.50,1141.00,1141.50,337,857,1194.00
06/25/2004,11:17,1141.25,1141.75,1141.25,1141.75,405,289,694.00
06/25/2004,11:18,1141.50,1141.75,1141.25,1141.50,68,236,304.00
06/25/2004,11:19,1141.25,1141.25,1141.00,1141.25,124,377,501.00
06/25/2004,11:20,1141.25,1141.50,1141.00,1141.25,464,62,526.00
06/25/2004,11:21,1141.25,1141.75,1141.25,1141.75,388,94,482.00
06/25/2004,11:22,1141.75,1141.75,1141.50,1141.50,108,60,168.00
06/25/2004,11:23,1141.75,1141.75,1140.75,1140.75,223,1740,1963.00
06/25/2004,11:24,1140.75,1140.75,1140.00,1140.50,1607,4864,6471.00
06/25/2004,11:25,1140.50,1140.50,1140.00,1140.50,366,760,1126.00
06/25/2004,11:26,1140.25,1140.75,1140.25,1140.75,1067,326,1393.00
06/25/2004,11:27,1140.75,1141.00,1140.50,1141.00,870,39,909.00
06/25/2004,11:28,1141.00,1141.00,1140.75,1141.00,189,32,221.00
06/25/2004,11:29,1141.00,1141.00,1140.75,1141.00,684,50,734.00
06/25/2004,11:30,1141.00,1141.00,1140.50,1140.50,126,1091,1217.00
06/25/2004,11:31,1140.50,1141.25,1140.25,1141.25,1297,130,1427.00
06/25/2004,11:32,1141.25,1141.25,1140.75,1141.00,130,546,676.00
06/25/2004,11:33,1140.75,1141.00,1140.75,1140.75,12,701,713.00
06/25/2004,11:34,1141.00,1141.25,1140.75,1141.25,330,61,391.00
06/25/2004,11:35,1141.25,1141.25,1141.00,1141.25,83,83,166.00
06/25/2004,11:36,1141.25,1141.25,1141.00,1141.00,273,16,289.00
06/25/2004,11:37,1141.25,1141.25,1141.00,1141.25,328,16,344.00
06/25/2004,11:38,1141.25,1141.25,1140.50,1141.00,97,410,507.00
06/25/2004,11:39,1140.75,1141.25,1140.75,1141.25,276,12,288.00
06/25/2004,11:40,1141.25,1141.75,1141.25,1141.50,654,46,700.00
06/25/2004,11:41,1141.50,1141.75,1141.25,1141.75,122,134,256.00
06/25/2004,11:42,1141.75,1141.75,1141.50,1141.50,68,209,277.00
06/25/2004,11:43,1141.50,1142.00,1141.50,1141.75,636,93,729.00
06/25/2004,11:44,1142.00,1142.00,1141.75,1142.00,297,17,314.00
06/25/2004,11:45,1142.00,1142.00,1141.50,1141.75,154,273,427.00
06/25/2004,11:46,1141.75,1141.75,1141.50,1141.75,18,158,176.00
06/25/2004,11:47,1141.50,1141.75,1141.50,1141.50,29,158,187.00
06/25/2004,11:48,1141.50,1141.75,1141.00,1141.00,33,305,338.00
06/25/2004,11:49,1141.00,1141.50,1141.00,1141.25,127,124,251.00
06/25/2004,11:50,1141.25,1141.50,1141.00,1141.25,139,255,394.00
06/25/2004,11:51,1141.50,1141.50,1141.25,1141.25,9,178,187.00
06/25/2004,11:52,1141.25,1141.25,1140.75,1140.75,418,1206,1624.00
06/25/2004,11:53,1140.75,1141.00,1140.75,1141.00,105,297,402.00
06/25/2004,11:54,1140.75,1141.00,1140.50,1140.75,176,475,651.00
06/25/2004,11:55,1140.75,1141.25,1140.75,1141.00,299,31,330.00
06/25/2004,11:56,1141.25,1142.00,1141.25,1141.75,1177,519,1696.00
06/25/2004,11:57,1141.75,1142.00,1141.75,1141.75,512,464,976.00
06/25/2004,11:58,1141.50,1141.75,1141.50,1141.50,7,440,447.00
06/25/2004,11:59,1141.50,1141.75,1141.50,1141.75,50,44,94.00
06/25/2004,12:00,1141.75,1141.75,1141.50,1141.50,48,17,65.00
06/25/2004,12:01,1141.75,1142.00,1141.50,1142.00,723,507,1230.00
06/25/2004,12:02,1142.00,1142.25,1141.75,1142.00,1162,820,1982.00
06/25/2004,12:03,1141.75,1142.50,1141.75,1142.50,563,19,582.00
06/25/2004,12:04,1142.50,1142.50,1142.25,1142.25,448,378,826.00
06/25/2004,12:05,1142.50,1142.50,1142.00,1142.00,229,125,354.00
06/25/2004,12:06,1142.00,1142.25,1141.25,1141.25,142,1941,2083.00
06/25/2004,12:07,1141.50,1141.50,1141.25,1141.50,55,70,125.00
06/25/2004,12:08,1141.50,1142.00,1141.25,1141.75,858,59,917.00
06/25/2004,12:09,1142.00,1142.00,1141.50,1141.50,38,337,375.00
06/25/2004,12:10,1141.25,1141.75,1141.25,1141.75,293,10,303.00
06/25/2004,12:11,1141.75,1141.75,1141.50,1141.50,83,13,96.00
06/25/2004,12:12,1141.50,1141.50,1141.25,1141.50,4,53,57.00
06/25/2004,12:13,1141.50,1141.50,1140.75,1141.00,327,919,1246.00
06/25/2004,12:14,1140.75,1141.25,1140.50,1141.25,471,763,1234.00
06/25/2004,12:15,1141.25,1141.25,1140.75,1141.00,230,586,816.00
06/25/2004,12:16,1140.75,1141.00,1140.75,1141.00,72,19,91.00
06/25/2004,12:17,1141.00,1141.25,1141.00,1141.25,147,21,168.00
06/25/2004,12:18,1141.00,1141.00,1140.75,1140.75,2,427,429.00
06/25/2004,12:19,1140.75,1141.00,1140.75,1141.00,12,18,30.00
06/25/2004,12:20,1140.75,1141.00,1140.50,1140.75,179,281,460.00
06/25/2004,12:21,1141.00,1141.00,1140.75,1141.00,25,8,33.00
06/25/2004,12:22,1141.00,1141.00,1140.75,1140.75,9,20,29.00
06/25/2004,12:23,1141.00,1141.25,1140.75,1141.00,414,71,485.00
06/25/2004,12:24,1141.00,1141.25,1141.00,1141.00,117,16,133.00
06/25/2004,12:25,1141.25,1141.25,1141.00,1141.25,72,13,85.00
06/25/2004,12:26,1141.25,1141.75,1141.25,1141.75,690,6,696.00
06/25/2004,12:27,1141.50,1141.75,1141.25,1141.50,74,87,161.00
06/25/2004,12:28,1141.50,1141.50,1141.25,1141.50,166,10,176.00
06/25/2004,12:29,1141.25,1141.75,1141.25,1141.50,147,76,223.00
06/25/2004,12:30,1141.50,1141.50,1141.25,1141.25,27,418,445.00
06/25/2004,12:31,1141.00,1141.25,1140.75,1141.25,65,330,395.00
06/25/2004,12:32,1141.25,1141.25,1141.00,1141.00,225,76,301.00
06/25/2004,12:33,1141.25,1141.25,1141.00,1141.25,171,36,207.00
06/25/2004,12:34,1141.25,1142.50,1141.25,1142.25,2539,542,3081.00
06/25/2004,12:35,1142.00,1142.50,1142.00,1142.25,526,141,667.00
06/25/2004,12:36,1142.00,1142.25,1141.75,1141.75,52,743,795.00
06/25/2004,12:37,1141.75,1142.00,1141.50,1141.50,400,652,1052.00
06/25/2004,12:38,1141.50,1141.75,1141.25,1141.75,113,149,262.00
06/25/2004,12:39,1141.75,1141.75,1141.50,1141.75,50,20,70.00
06/25/2004,12:40,1141.75,1141.75,1141.50,1141.50,41,5,46.00
06/25/2004,12:41,1141.50,1141.50,1141.25,1141.50,135,118,253.00
06/25/2004,12:42,1141.25,1141.50,1141.25,1141.25,59,1169,1228.00
06/25/2004,12:43,1141.25,1141.75,1141.25,1141.75,550,117,667.00
06/25/2004,12:44,1141.75,1141.75,1141.50,1141.75,613,1,614.00
06/25/2004,12:45,1141.75,1141.75,1141.50,1141.75,265,186,451.00
06/25/2004,12:46,1141.50,1141.75,1141.25,1141.25,97,207,304.00
06/25/2004,12:47,1141.50,1141.50,1141.00,1141.00,179,251,430.00
06/25/2004,12:48,1141.25,1141.50,1141.00,1141.50,246,6,252.00
06/25/2004,12:49,1141.50,1141.50,1141.25,1141.50,13,122,135.00
06/25/2004,12:50,1141.25,1141.50,1141.25,1141.50,96,5,101.00
06/25/2004,12:51,1141.25,1141.75,1141.25,1141.25,2,64,66.00
06/25/2004,12:52,1141.50,1141.75,1141.25,1141.75,191,40,231.00
06/25/2004,12:53,1141.75,1141.75,1141.25,1141.50,34,186,220.00
06/25/2004,12:54,1141.25,1141.50,1141.25,1141.50,1,21,22.00
06/25/2004,12:55,1141.50,1141.50,1141.25,1141.50,164,4,168.00
06/25/2004,12:56,1141.50,1141.75,1141.25,1141.50,67,134,201.00
06/25/2004,12:57,1141.25,1141.50,1141.25,1141.50,5,41,46.00
06/25/2004,12:58,1141.25,1141.25,1141.25,1141.25,0,54,54.00
06/25/2004,12:59,1141.25,1141.25,1140.75,1141.00,63,891,954.00
06/25/2004,13:00,1140.75,1141.00,1140.50,1140.75,313,532,845.00
06/25/2004,13:01,1140.75,1140.75,1140.50,1140.75,230,76,306.00
06/25/2004,13:02,1140.75,1141.00,1140.50,1140.75,93,238,331.00
06/25/2004,13:03,1140.75,1141.00,1140.25,1140.75,386,1229,1615.00
06/25/2004,13:04,1140.75,1140.75,1140.50,1140.50,34,294,328.00
06/25/2004,13:05,1140.50,1140.75,1140.25,1140.25,276,233,509.00
06/25/2004,13:06,1140.50,1140.75,1140.00,1140.00,67,1149,1216.00
06/25/2004,13:07,1140.00,1140.00,1138.50,1138.50,908,5151,6059.00
06/25/2004,13:08,1138.50,1138.50,1137.50,1138.00,2287,5375,7662.00
06/25/2004,13:09,1138.00,1138.25,1137.75,1138.00,798,1498,2296.00
06/25/2004,13:10,1137.75,1138.25,1137.75,1138.00,739,438,1177.00
06/25/2004,13:11,1138.00,1138.25,1137.50,1138.00,547,859,1406.00
06/25/2004,13:12,1137.75,1138.25,1137.75,1137.75,474,306,780.00
06/25/2004,13:13,1137.75,1138.25,1137.75,1138.25,506,191,697.00
06/25/2004,13:14,1138.25,1138.25,1137.75,1137.75,733,395,1128.00
06/25/2004,13:15,1137.75,1138.25,1137.75,1138.00,298,616,914.00
06/25/2004,13:16,1138.00,1138.25,1137.00,1137.25,899,2865,3764.00
06/25/2004,13:17,1137.25,1137.50,1136.25,1136.25,1219,3681,4900.00
06/25/2004,13:18,1136.25,1137.75,1136.25,1137.75,1792,305,2097.00
06/25/2004,13:19,1137.75,1137.75,1137.25,1137.50,447,537,984.00
06/25/2004,13:20,1137.50,1137.75,1137.25,1137.75,457,111,568.00
06/25/2004,13:21,1137.50,1138.00,1137.50,1137.75,532,210,742.00
06/25/2004,13:22,1137.75,1137.75,1137.50,1137.75,142,103,245.00
06/25/2004,13:23,1137.75,1137.75,1137.50,1137.75,178,89,267.00
06/25/2004,13:24,1137.75,1138.00,1137.50,1137.75,693,547,1240.00
06/25/2004,13:25,1137.75,1138.00,1137.00,1137.00,288,1728,2016.00
06/25/2004,13:26,1137.00,1137.75,1137.00,1137.50,648,391,1039.00
06/25/2004,13:27,1137.50,1137.50,1137.25,1137.50,23,13,36.00
06/25/2004,13:28,1137.50,1137.50,1137.25,1137.50,53,10,63.00
06/25/2004,13:29,1137.50,1137.50,1137.00,1137.25,660,341,1001.00
06/25/2004,13:30,1137.00,1137.50,1137.00,1137.25,565,740,1305.00
06/25/2004,13:31,1137.00,1137.50,1137.00,1137.50,605,172,777.00
06/25/2004,13:32,1137.50,1137.50,1137.00,1137.25,181,235,416.00
06/25/2004,13:33,1137.50,1137.50,1137.25,1137.50,75,11,86.00
06/25/2004,13:34,1137.50,1137.75,1137.25,1137.50,581,29,610.00
06/25/2004,13:35,1137.50,1137.75,1137.25,1137.25,141,250,391.00
06/25/2004,13:36,1137.25,1137.50,1137.25,1137.50,69,50,119.00
06/25/2004,13:37,1137.50,1137.50,1136.75,1137.00,250,1017,1267.00
06/25/2004,13:38,1137.00,1137.00,1136.75,1137.00,139,759,898.00
06/25/2004,13:39,1137.00,1137.00,1136.25,1136.25,86,875,961.00
06/25/2004,13:40,1136.50,1137.50,1136.25,1137.00,2457,1164,3621.00
06/25/2004,13:41,1137.25,1137.25,1137.00,1137.25,88,470,558.00
06/25/2004,13:42,1137.00,1137.25,1137.00,1137.25,56,758,814.00
06/25/2004,13:43,1137.25,1137.25,1137.00,1137.00,138,3,141.00
06/25/2004,13:44,1137.00,1137.25,1137.00,1137.25,28,72,100.00
06/25/2004,13:45,1137.25,1137.50,1136.75,1137.50,319,768,1087.00
06/25/2004,13:46,1137.50,1137.75,1137.25,1137.50,1236,1034,2270.00
06/25/2004,13:47,1137.50,1138.00,1137.25,1137.75,487,416,903.00
06/25/2004,13:48,1137.75,1138.00,1137.50,1138.00,540,382,922.00
06/25/2004,13:49,1138.00,1138.00,1137.75,1137.75,143,31,174.00
06/25/2004,13:50,1138.00,1138.50,1137.75,1138.50,1515,426,1941.00
06/25/2004,13:51,1138.25,1138.50,1138.25,1138.25,162,427,589.00
06/25/2004,13:52,1138.25,1138.50,1137.75,1138.00,147,1082,1229.00
06/25/2004,13:53,1138.00,1138.25,1137.75,1138.00,403,460,863.00
06/25/2004,13:54,1138.00,1138.00,1137.75,1137.75,151,85,236.00
06/25/2004,13:55,1137.75,1138.00,1137.50,1137.50,155,382,537.00
06/25/2004,13:56,1137.50,1137.50,1137.50,1137.50,0,36,36.00
06/25/2004,13:57,1137.50,1138.00,1137.50,1138.00,259,16,275.00
06/25/2004,13:58,1137.75,1138.00,1137.50,1137.75,245,351,596.00
06/25/2004,13:59,1137.75,1137.75,1136.75,1136.75,366,1396,1762.00
06/25/2004,14:00,1137.00,1137.25,1136.75,1137.00,799,46,845.00
06/25/2004,14:01,1137.00,1137.25,1136.50,1136.75,372,1087,1459.00
06/25/2004,14:02,1136.75,1137.25,1136.75,1137.25,616,252,868.00
06/25/2004,14:03,1137.25,1138.00,1137.00,1138.00,634,96,730.00
06/25/2004,14:04,1137.75,1138.75,1137.75,1138.50,2586,396,2982.00
06/25/2004,14:05,1138.75,1139.00,1138.50,1138.50,712,445,1157.00
06/25/2004,14:06,1138.50,1138.75,1138.25,1138.50,54,436,490.00
06/25/2004,14:07,1138.25,1138.50,1138.25,1138.25,223,229,452.00
06/25/2004,14:08,1138.25,1138.75,1138.25,1138.25,449,151,600.00
06/25/2004,14:09,1138.25,1138.75,1138.25,1138.50,247,307,554.00
06/25/2004,14:10,1138.50,1138.75,1138.25,1138.50,250,349,599.00
06/25/2004,14:11,1138.50,1138.75,1138.50,1138.50,201,87,288.00
06/25/2004,14:12,1138.75,1138.75,1138.50,1138.75,29,180,209.00
06/25/2004,14:13,1138.50,1138.75,1138.25,1138.25,22,452,474.00
06/25/2004,14:14,1138.25,1138.50,1138.00,1138.00,294,468,762.00
06/25/2004,14:15,1138.25,1138.25,1137.75,1138.00,365,408,773.00
06/25/2004,14:16,1138.00,1138.50,1138.00,1138.25,396,39,435.00
06/25/2004,14:17,1138.00,1138.50,1138.00,1138.25,175,217,392.00
06/25/2004,14:18,1138.00,1138.25,1138.00,1138.00,32,27,59.00
06/25/2004,14:19,1138.00,1138.25,1138.00,1138.00,15,111,126.00
06/25/2004,14:20,1138.00,1138.25,1137.75,1138.00,36,550,586.00
06/25/2004,14:21,1138.00,1138.00,1137.75,1137.75,20,157,177.00
06/25/2004,14:22,1137.75,1137.75,1137.50,1137.50,396,673,1069.00
06/25/2004,14:23,1137.50,1137.75,1137.00,1137.25,320,586,906.00
06/25/2004,14:24,1137.00,1137.25,1137.00,1137.25,335,354,689.00
06/25/2004,14:25,1137.25,1137.25,1136.75,1136.75,42,858,900.00
06/25/2004,14:26,1136.75,1137.25,1136.75,1137.00,618,53,671.00
06/25/2004,14:27,1137.25,1137.25,1137.00,1137.00,47,77,124.00
06/25/2004,14:28,1137.25,1137.25,1136.75,1136.75,89,727,816.00
06/25/2004,14:29,1136.75,1137.00,1136.50,1137.00,386,241,627.00
06/25/2004,14:30,1137.00,1137.75,1137.00,1137.50,1303,241,1544.00
06/25/2004,14:31,1137.25,1137.50,1137.25,1137.25,421,8,429.00
06/25/2004,14:32,1137.50,1138.00,1137.50,1138.00,928,54,982.00
06/25/2004,14:33,1138.00,1138.25,1137.75,1138.00,670,421,1091.00
06/25/2004,14:34,1138.00,1138.25,1137.75,1138.00,521,496,1017.00
06/25/2004,14:35,1138.00,1138.00,1137.75,1138.00,301,318,619.00
06/25/2004,14:36,1138.25,1138.25,1138.00,1138.25,68,22,90.00
06/25/2004,14:37,1138.00,1138.75,1138.00,1138.75,2071,233,2304.00
06/25/2004,14:38,1138.75,1139.00,1138.50,1138.75,854,552,1406.00
06/25/2004,14:39,1138.50,1138.75,1138.25,1138.50,206,487,693.00
06/25/2004,14:40,1138.50,1138.75,1138.50,1138.50,22,53,75.00
06/25/2004,14:41,1138.75,1138.75,1138.00,1138.50,939,854,1793.00
06/25/2004,14:42,1138.50,1138.50,1138.25,1138.50,219,137,356.00
06/25/2004,14:43,1138.50,1138.75,1138.25,1138.50,589,631,1220.00
06/25/2004,14:44,1138.25,1138.75,1138.25,1138.75,194,385,579.00
06/25/2004,14:45,1138.50,1138.50,1138.25,1138.25,333,206,539.00
06/25/2004,14:46,1138.50,1139.00,1138.25,1138.75,836,78,914.00
06/25/2004,14:47,1139.00,1139.00,1137.75,1138.00,226,1612,1838.00
06/25/2004,14:48,1138.00,1138.50,1137.75,1138.25,688,414,1102.00
06/25/2004,14:49,1138.25,1138.50,1138.00,1138.25,394,656,1050.00
06/25/2004,14:50,1138.25,1138.50,1138.25,1138.50,320,134,454.00
06/25/2004,14:51,1138.25,1138.50,1137.75,1138.00,403,1593,1996.00
06/25/2004,14:52,1138.00,1138.25,1138.00,1138.00,44,1141,1185.00
06/25/2004,14:53,1138.00,1138.25,1137.50,1137.75,510,869,1379.00
06/25/2004,14:54,1137.50,1138.00,1137.50,1137.50,326,271,597.00
06/25/2004,14:55,1137.75,1137.75,1137.25,1137.75,196,986,1182.00
06/25/2004,14:56,1137.75,1137.75,1137.50,1137.50,258,615,873.00
06/25/2004,14:57,1137.50,1137.75,1137.25,1137.75,797,387,1184.00
06/25/2004,14:58,1137.50,1138.00,1137.50,1137.75,1596,1004,2600.00
06/25/2004,14:59,1137.75,1138.00,1137.50,1138.00,983,296,1279.00
06/25/2004,15:00,1138.00,1138.50,1137.75,1138.25,5244,1761,7005.00
06/25/2004,15:01,1138.00,1138.50,1137.50,1137.75,2501,2240,4741.00
06/25/2004,15:02,1137.75,1138.00,1137.50,1137.75,1041,2085,3126.00
06/25/2004,15:03,1137.75,1138.00,1137.50,1137.50,976,721,1697.00
06/25/2004,15:04,1137.75,1137.75,1137.50,1137.50,942,353,1295.00
06/25/2004,15:05,1137.50,1137.75,1137.00,1137.00,450,1884,2334.00
06/25/2004,15:06,1137.00,1137.25,1136.25,1136.50,1473,2238,3711.00
06/25/2004,15:07,1136.50,1136.50,1134.75,1135.00,1930,3935,5865.00
06/25/2004,15:08,1135.00,1135.00,1133.50,1134.50,2427,2841,5268.00
06/25/2004,15:09,1134.75,1136.00,1134.50,1135.50,3082,1096,4178.00
06/25/2004,15:10,1135.50,1135.75,1134.50,1134.75,975,1575,2550.00
06/25/2004,15:11,1134.75,1135.50,1134.25,1134.75,3306,2363,5669.00
06/25/2004,15:12,1134.75,1135.25,1134.50,1134.75,1197,722,1919.00
06/25/2004,15:13,1134.75,1135.25,1134.50,1135.00,1287,1061,2348.00
06/25/2004,15:14,1135.00,1136.00,1135.00,1135.25,2909,1088,3997.00
06/25/2004,15:15,1135.50,1135.50,1134.50,1134.75,2374,3582,5956.00
06/25/2004,15:16,1135.00,1135.00,1134.75,1134.75,2,4,6.00
06/27/2004,17:01,1136.75,1136.75,1136.25,1136.25,192,186,378.00
06/27/2004,17:02,1136.50,1137.00,1136.50,1136.75,220,34,254.00
06/27/2004,17:03,1137.00,1137.25,1136.75,1137.00,108,20,128.00
06/27/2004,17:04,1137.25,1137.25,1137.00,1137.00,2,18,20.00
06/27/2004,17:05,1137.00,1137.00,1136.75,1136.75,0,44,44.00
06/27/2004,17:06,1137.00,1137.00,1136.75,1136.75,15,3,18.00
06/27/2004,17:07,1136.75,1136.75,1136.75,1136.75,0,50,50.00
06/27/2004,17:08,1137.00,1137.00,1137.00,1137.00,102,0,102.00
06/27/2004,17:09,1137.00,1137.00,1137.00,1137.00,13,0,13.00
06/27/2004,17:10,1137.00,1137.00,1137.00,1137.00,26,0,26.00
06/27/2004,17:11,1137.00,1137.00,1137.00,1137.00,8,0,8.00
06/27/2004,17:12,1137.00,1137.00,1137.00,1137.00,19,0,19.00
06/27/2004,17:13,1137.00,1137.00,1137.00,1137.00,22,0,22.00
06/27/2004,17:14,1137.00,1137.00,1137.00,1137.00,7,0,7.00
06/27/2004,17:15,1137.00,1137.00,1137.00,1137.00,10,0,10.00
06/27/2004,17:16,1137.00,1137.00,1137.00,1137.00,26,0,26.00
06/27/2004,17:17,1137.00,1137.00,1136.75,1136.75,5,1,6.00
06/27/2004,17:18,1137.00,1137.50,1137.00,1137.50,85,5,90.00
06/27/2004,17:19,1137.50,1137.50,1137.50,1137.50,3,0,3.00
06/27/2004,17:20,1137.50,1137.75,1137.50,1137.75,13,0,13.00
06/27/2004,17:21,1137.75,1138.00,1137.75,1137.75,46,20,66.00
06/27/2004,17:22,1137.50,1138.00,1137.50,1138.00,45,1,46.00
06/27/2004,17:23,1138.00,1138.00,1137.75,1137.75,3,36,39.00
06/27/2004,17:24,1137.75,1137.75,1137.75,1137.75,0,55,55.00
06/27/2004,17:25,1137.75,1138.00,1137.75,1138.00,15,34,49.00
06/27/2004,17:26,1137.75,1137.75,1137.50,1137.75,51,24,75.00
06/27/2004,17:27,1137.75,1137.75,1137.75,1137.75,2,0,2.00
06/27/2004,17:28,1137.75,1137.75,1137.75,1137.75,15,0,15.00
06/27/2004,17:29,1137.75,1138.00,1137.75,1137.75,3,5,8.00
06/27/2004,17:30,1138.00,1138.25,1137.75,1138.25,144,1,145.00
06/27/2004,17:31,1138.25,1138.25,1138.00,1138.00,42,1,43.00
06/27/2004,17:32,1138.00,1138.50,1138.00,1138.25,74,17,91.00
06/27/2004,17:33,1138.00,1138.25,1138.00,1138.25,18,1,19.00
06/27/2004,17:34,1138.25,1138.25,1138.25,1138.25,10,0,10.00
06/27/2004,17:35,1138.25,1138.25,1138.25,1138.25,1,0,1.00
06/27/2004,17:36,1138.00,1138.25,1138.00,1138.00,1,24,25.00
06/27/2004,17:37,1138.00,1138.00,1138.00,1138.00,0,36,36.00
06/27/2004,17:38,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/27/2004,17:39,1138.00,1138.00,1138.00,1138.00,0,2,2.00
06/27/2004,17:40,1138.00,1138.00,1138.00,1138.00,0,10,10.00
06/27/2004,17:41,1138.25,1138.25,1138.00,1138.00,5,11,16.00
06/27/2004,17:42,1138.00,1138.25,1138.00,1138.00,10,8,18.00
06/27/2004,17:43,1138.00,1138.00,1138.00,1138.00,0,29,29.00
06/27/2004,17:44,1138.25,1138.25,1138.25,1138.25,3,0,3.00
06/27/2004,17:45,1138.25,1138.25,1138.25,1138.25,11,0,11.00
06/27/2004,17:46,1138.00,1138.50,1138.00,1138.50,11,10,21.00
06/27/2004,17:47,1138.00,1138.25,1138.00,1138.00,1,6,7.00
06/27/2004,17:48,1138.25,1138.25,1138.25,1138.25,13,0,13.00
06/27/2004,17:50,1138.00,1138.25,1138.00,1138.25,3,1,4.00
06/27/2004,17:51,1138.25,1138.25,1138.25,1138.25,2,0,2.00
06/27/2004,17:52,1138.25,1138.25,1138.25,1138.25,9,0,9.00
06/27/2004,17:53,1138.25,1138.25,1138.25,1138.25,1,0,1.00
06/27/2004,17:54,1138.25,1138.25,1138.25,1138.25,21,0,21.00
06/27/2004,17:55,1138.25,1138.25,1138.25,1138.25,16,0,16.00
06/27/2004,17:57,1138.25,1138.25,1138.25,1138.25,9,0,9.00
06/27/2004,17:58,1138.25,1138.25,1138.25,1138.25,53,0,53.00
06/27/2004,17:59,1138.50,1138.50,1138.25,1138.25,20,1,21.00
06/27/2004,18:00,1138.25,1138.50,1138.25,1138.25,2,9,11.00
06/27/2004,18:01,1138.50,1138.50,1138.00,1138.00,1,26,27.00
06/27/2004,18:02,1138.25,1138.25,1138.25,1138.25,1,0,1.00
06/27/2004,18:03,1138.25,1138.25,1138.25,1138.25,2,0,2.00
06/27/2004,18:04,1138.25,1138.50,1138.25,1138.25,2,9,11.00
06/27/2004,18:06,1138.25,1138.25,1138.25,1138.25,0,12,12.00
06/27/2004,18:08,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/27/2004,18:11,1138.00,1138.00,1138.00,1138.00,0,2,2.00
06/27/2004,18:13,1138.00,1138.25,1138.00,1138.25,21,1,22.00
06/27/2004,18:20,1138.00,1138.25,1138.00,1138.25,5,2,7.00
06/27/2004,18:22,1138.25,1138.25,1138.25,1138.25,1,0,1.00
06/27/2004,18:25,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/27/2004,18:26,1138.00,1138.00,1138.00,1138.00,0,3,3.00
06/27/2004,18:28,1138.00,1138.25,1138.00,1138.25,2,2,4.00
06/27/2004,18:29,1138.25,1138.25,1138.25,1138.25,25,0,25.00
06/27/2004,18:30,1138.25,1138.25,1138.25,1138.25,3,0,3.00
06/27/2004,18:31,1138.25,1138.25,1138.00,1138.00,2,1,3.00
06/27/2004,18:33,1138.25,1138.25,1138.25,1138.25,1,0,1.00
06/27/2004,18:34,1138.25,1138.25,1138.00,1138.00,1,10,11.00
06/27/2004,18:35,1138.25,1138.25,1138.25,1138.25,12,0,12.00
06/27/2004,18:36,1138.25,1138.50,1138.25,1138.25,3,10,13.00
06/27/2004,18:38,1138.50,1138.50,1138.50,1138.50,25,0,25.00
06/27/2004,18:39,1138.50,1138.50,1138.50,1138.50,22,0,22.00
06/27/2004,18:40,1138.50,1138.50,1138.50,1138.50,25,0,25.00
06/27/2004,18:41,1138.50,1138.50,1138.50,1138.50,16,0,16.00
06/27/2004,18:42,1138.50,1138.50,1138.50,1138.50,6,0,6.00
06/27/2004,18:43,1138.75,1138.75,1138.50,1138.50,1,1,2.00
06/27/2004,18:44,1138.50,1138.50,1138.50,1138.50,0,7,7.00
06/27/2004,18:45,1138.50,1138.75,1138.50,1138.50,1,11,12.00
06/27/2004,18:46,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,18:47,1138.75,1138.75,1138.75,1138.75,103,0,103.00
06/27/2004,18:49,1138.75,1138.75,1138.75,1138.75,111,0,111.00
06/27/2004,18:51,1138.75,1138.75,1138.75,1138.75,44,0,44.00
06/27/2004,18:52,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,18:53,1138.50,1138.50,1138.50,1138.50,0,20,20.00
06/27/2004,18:54,1138.75,1138.75,1138.75,1138.75,30,0,30.00
06/27/2004,18:55,1138.75,1138.75,1138.75,1138.75,5,0,5.00
06/27/2004,18:56,1138.75,1138.75,1138.75,1138.75,77,0,77.00
06/27/2004,19:01,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/27/2004,19:02,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,19:03,1138.75,1138.75,1138.50,1138.50,3,1,4.00
06/27/2004,19:04,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,19:05,1138.50,1138.50,1138.50,1138.50,0,11,11.00
06/27/2004,19:06,1138.75,1138.75,1138.75,1138.75,4,0,4.00
06/27/2004,19:08,1138.50,1138.50,1138.50,1138.50,0,21,21.00
06/27/2004,19:09,1138.50,1138.50,1138.50,1138.50,0,9,9.00
06/27/2004,19:10,1138.50,1138.50,1138.50,1138.50,0,14,14.00
06/27/2004,19:11,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/27/2004,19:13,1138.50,1138.50,1138.50,1138.50,0,20,20.00
06/27/2004,19:14,1138.50,1138.50,1138.50,1138.50,0,10,10.00
06/27/2004,19:15,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,19:16,1138.50,1138.50,1138.50,1138.50,0,5,5.00
06/27/2004,19:17,1138.75,1138.75,1138.50,1138.50,1,1,2.00
06/27/2004,19:18,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/27/2004,19:19,1138.50,1138.50,1138.50,1138.50,0,8,8.00
06/27/2004,19:20,1138.50,1138.75,1138.50,1138.50,1,20,21.00
06/27/2004,19:21,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,19:22,1138.50,1138.50,1138.50,1138.50,0,11,11.00
06/27/2004,19:23,1138.50,1138.50,1138.50,1138.50,0,5,5.00
06/27/2004,19:24,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/27/2004,19:25,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,19:26,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/27/2004,19:28,1138.50,1138.50,1138.50,1138.50,0,9,9.00
06/27/2004,19:29,1138.50,1138.50,1138.50,1138.50,0,21,21.00
06/27/2004,19:30,1138.50,1138.50,1138.50,1138.50,0,40,40.00
06/27/2004,19:31,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,19:34,1138.50,1138.75,1138.50,1138.75,3,13,16.00
06/27/2004,19:36,1138.50,1138.75,1138.50,1138.75,1,2,3.00
06/27/2004,19:38,1138.50,1138.50,1138.50,1138.50,0,10,10.00
06/27/2004,19:41,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/27/2004,19:43,1138.50,1138.50,1138.50,1138.50,0,5,5.00
06/27/2004,19:44,1138.50,1138.50,1138.25,1138.25,0,31,31.00
06/27/2004,19:45,1138.50,1138.50,1138.50,1138.50,31,0,31.00
06/27/2004,19:46,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,19:47,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,19:48,1138.50,1138.50,1138.50,1138.50,26,0,26.00
06/27/2004,19:50,1138.50,1138.50,1138.50,1138.50,3,0,3.00
06/27/2004,19:51,1138.50,1138.50,1138.50,1138.50,5,0,5.00
06/27/2004,19:54,1138.75,1138.75,1138.50,1138.50,1,11,12.00
06/27/2004,19:55,1138.50,1138.50,1138.50,1138.50,0,7,7.00
06/27/2004,19:56,1138.50,1138.50,1138.50,1138.50,0,37,37.00
06/27/2004,19:57,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/27/2004,19:59,1138.50,1138.50,1138.50,1138.50,0,15,15.00
06/27/2004,20:01,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,20:02,1138.75,1138.75,1138.75,1138.75,132,0,132.00
06/27/2004,20:04,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,20:05,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/27/2004,20:07,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/27/2004,20:10,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,20:12,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,20:14,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,20:15,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/27/2004,20:18,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,20:19,1138.75,1138.75,1138.50,1138.50,1,1,2.00
06/27/2004,20:20,1138.50,1138.50,1138.50,1138.50,0,5,5.00
06/27/2004,20:21,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,20:22,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/27/2004,20:23,1138.50,1138.75,1138.50,1138.75,2,1,3.00
06/27/2004,20:24,1138.50,1138.50,1138.50,1138.50,0,13,13.00
06/27/2004,20:25,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/27/2004,20:27,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,20:28,1138.50,1138.50,1138.50,1138.50,2,0,2.00
06/27/2004,20:32,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,20:33,1138.25,1138.50,1138.25,1138.50,13,1,14.00
06/27/2004,20:34,1138.50,1138.50,1138.50,1138.50,11,0,11.00
06/27/2004,20:35,1138.50,1138.50,1138.50,1138.50,3,0,3.00
06/27/2004,20:40,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,20:41,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/27/2004,20:42,1138.25,1138.50,1138.25,1138.50,34,1,35.00
06/27/2004,20:43,1138.50,1138.50,1138.50,1138.50,3,0,3.00
06/27/2004,20:44,1138.50,1138.75,1138.50,1138.50,2,6,8.00
06/27/2004,20:45,1138.50,1138.50,1138.50,1138.50,0,8,8.00
06/27/2004,20:49,1138.75,1138.75,1138.75,1138.75,35,0,35.00
06/27/2004,20:50,1138.75,1138.75,1138.75,1138.75,33,0,33.00
06/27/2004,20:51,1138.75,1138.75,1138.75,1138.75,10,0,10.00
06/27/2004,20:52,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/27/2004,20:56,1138.75,1138.75,1138.75,1138.75,2,0,2.00
06/27/2004,20:57,1138.75,1138.75,1138.75,1138.75,30,0,30.00
06/27/2004,20:58,1138.75,1138.75,1138.75,1138.75,45,0,45.00
06/27/2004,20:59,1138.50,1138.50,1138.50,1138.50,0,75,75.00
06/27/2004,21:00,1138.50,1138.50,1138.50,1138.50,0,22,22.00
06/27/2004,21:01,1138.50,1138.50,1138.50,1138.50,0,111,111.00
06/27/2004,21:02,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,21:06,1138.50,1138.75,1138.50,1138.75,1,1,2.00
06/27/2004,21:12,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/27/2004,21:15,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/27/2004,21:16,1138.50,1138.50,1138.50,1138.50,0,68,68.00
06/27/2004,21:17,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/27/2004,21:21,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/27/2004,21:22,1138.50,1138.50,1138.25,1138.25,0,5,5.00
06/27/2004,21:23,1138.25,1138.25,1138.25,1138.25,0,3,3.00
06/27/2004,21:24,1138.50,1138.50,1138.50,1138.50,11,0,11.00
06/27/2004,21:25,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,21:26,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/27/2004,21:32,1138.25,1138.50,1138.25,1138.25,1,36,37.00
06/27/2004,21:33,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,21:34,1138.25,1138.25,1138.25,1138.25,0,3,3.00
06/27/2004,21:35,1138.25,1138.25,1138.25,1138.25,0,5,5.00
06/27/2004,21:36,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/27/2004,21:37,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/27/2004,21:38,1138.25,1138.25,1138.00,1138.00,0,55,55.00
06/27/2004,21:39,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/27/2004,21:40,1137.75,1137.75,1137.75,1137.75,0,41,41.00
06/27/2004,21:41,1137.75,1137.75,1137.75,1137.75,0,3,3.00
06/27/2004,21:42,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/27/2004,21:44,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/27/2004,21:45,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/27/2004,21:46,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/27/2004,21:47,1137.75,1137.75,1137.75,1137.75,0,1,1.00
06/27/2004,21:48,1137.75,1137.75,1137.75,1137.75,0,4,4.00
06/27/2004,21:49,1137.75,1137.75,1137.75,1137.75,0,3,3.00
06/27/2004,21:50,1137.75,1138.00,1137.75,1138.00,2,1,3.00
06/27/2004,21:52,1137.75,1137.75,1137.75,1137.75,0,20,20.00
06/27/2004,21:53,1137.75,1137.75,1137.50,1137.50,0,6,6.00
06/27/2004,21:56,1137.75,1137.75,1137.50,1137.50,1,3,4.00
06/27/2004,21:59,1137.50,1137.50,1137.50,1137.50,0,2,2.00
06/27/2004,22:00,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/27/2004,22:04,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/27/2004,22:05,1137.75,1137.75,1137.75,1137.75,8,0,8.00
06/27/2004,22:08,1137.75,1137.75,1137.75,1137.75,55,0,55.00
06/27/2004,22:12,1138.00,1138.00,1137.75,1137.75,1,1,2.00
06/27/2004,22:13,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/27/2004,22:15,1138.00,1138.00,1138.00,1138.00,14,0,14.00
06/27/2004,22:16,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/27/2004,22:20,1138.25,1138.25,1138.25,1138.25,3,0,3.00
06/27/2004,22:22,1138.00,1138.00,1138.00,1138.00,0,11,11.00
06/27/2004,22:27,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/27/2004,22:30,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/27/2004,22:33,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/27/2004,22:34,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/27/2004,22:35,1138.25,1138.25,1138.25,1138.25,2,0,2.00
06/27/2004,22:38,1138.00,1138.00,1138.00,1138.00,0,1,1.00
06/27/2004,22:40,1138.25,1138.25,1138.25,1138.25,11,0,11.00
06/27/2004,22:41,1138.00,1138.00,1138.00,1138.00,0,15,15.00
06/27/2004,22:42,1138.00,1138.00,1138.00,1138.00,0,10,10.00
06/27/2004,22:43,1138.00,1138.00,1138.00,1138.00,0,17,17.00
06/27/2004,22:44,1137.75,1137.75,1137.75,1137.75,0,10,10.00
06/27/2004,22:46,1138.00,1138.00,1138.00,1138.00,10,0,10.00
06/27/2004,22:50,1138.25,1138.25,1138.25,1138.25,2,0,2.00
06/27/2004,22:52,1138.00,1138.25,1137.75,1138.00,3,29,32.00
06/27/2004,22:53,1138.25,1138.25,1138.00,1138.00,2,19,21.00
06/27/2004,22:54,1137.75,1137.75,1137.75,1137.75,0,31,31.00
06/27/2004,22:59,1138.00,1138.00,1138.00,1138.00,11,0,11.00
06/27/2004,23:00,1138.00,1138.00,1138.00,1138.00,6,0,6.00
06/27/2004,23:01,1138.00,1138.00,1138.00,1138.00,5,0,5.00
06/27/2004,23:08,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/27/2004,23:09,1138.00,1138.00,1138.00,1138.00,1,0,1.00
06/27/2004,23:10,1138.00,1138.00,1138.00,1138.00,4,0,4.00
06/27/2004,23:18,1138.00,1138.00,1138.00,1138.00,2,0,2.00
06/27/2004,23:20,1138.25,1138.25,1138.25,1138.25,6,0,6.00
06/27/2004,23:21,1138.00,1138.00,1138.00,1138.00,0,15,15.00
06/27/2004,23:23,1138.25,1138.25,1138.25,1138.25,13,0,13.00
06/27/2004,23:24,1138.50,1138.50,1138.50,1138.50,76,0,76.00
06/27/2004,23:29,1138.50,1138.50,1138.50,1138.50,2,0,2.00
06/27/2004,23:33,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,23:42,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/27/2004,23:48,1138.50,1138.50,1138.50,1138.50,2,0,2.00
06/27/2004,23:52,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/27/2004,23:53,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/27/2004,23:58,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/27/2004,23:59,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/28/2004,00:02,1138.50,1138.50,1138.25,1138.25,4,2,6.00
06/28/2004,00:04,1138.50,1138.50,1138.50,1138.50,2,0,2.00
06/28/2004,00:05,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/28/2004,00:06,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/28/2004,00:09,1138.25,1138.25,1138.25,1138.25,0,2,2.00
06/28/2004,00:10,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/28/2004,00:12,1138.25,1138.50,1138.25,1138.50,1,1,2.00
06/28/2004,00:16,1138.50,1138.50,1138.50,1138.50,5,0,5.00
06/28/2004,00:20,1138.50,1138.50,1138.50,1138.50,1,0,1.00
06/28/2004,00:22,1138.25,1138.25,1138.25,1138.25,0,1,1.00
06/28/2004,00:23,1138.50,1138.50,1138.50,1138.50,10,0,10.00
06/28/2004,00:26,1138.50,1138.50,1138.50,1138.50,25,0,25.00
06/28/2004,00:30,1138.50,1138.75,1138.50,1138.75,54,0,54.00
06/28/2004,00:31,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/28/2004,00:32,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/28/2004,00:33,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/28/2004,00:36,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/28/2004,00:38,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/28/2004,00:44,1138.75,1138.75,1138.75,1138.75,2,0,2.00
06/28/2004,00:48,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/28/2004,00:49,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/28/2004,00:54,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/28/2004,00:57,1138.50,1138.50,1138.50,1138.50,0,39,39.00
06/28/2004,00:59,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/28/2004,01:01,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/28/2004,01:02,1138.50,1138.50,1138.50,1138.50,0,6,6.00
06/28/2004,01:03,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/28/2004,01:04,1138.75,1138.75,1138.75,1138.75,4,0,4.00
06/28/2004,01:05,1138.75,1138.75,1138.50,1138.50,1,46,47.00
06/28/2004,01:06,1138.50,1138.50,1138.50,1138.50,0,70,70.00
06/28/2004,01:07,1138.50,1138.50,1138.50,1138.50,0,109,109.00
06/28/2004,01:09,1138.50,1138.50,1138.50,1138.50,0,4,4.00
06/28/2004,01:11,1138.75,1138.75,1138.50,1138.50,1,1,2.00
06/28/2004,01:12,1138.50,1138.50,1138.50,1138.50,0,1,1.00
06/28/2004,01:13,1138.50,1138.50,1138.50,1138.50,0,3,3.00
06/28/2004,01:14,1138.75,1138.75,1138.50,1138.50,2,2,4.00
06/28/2004,01:15,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/28/2004,01:17,1138.50,1138.50,1138.50,1138.50,0,2,2.00
06/28/2004,01:18,1138.75,1138.75,1138.75,1138.75,20,0,20.00
06/28/2004,01:19,1138.50,1138.75,1138.50,1138.75,5,3,8.00
06/28/2004,01:22,1138.75,1138.75,1138.75,1138.75,1,0,1.00
06/28/2004,01:23,1138.75,1138.75,1138.75,1138.75,43,0,43.00
06/28/2004,01:26,1138.75,1138.75,1138.75,1138.75,12,0,12.00
06/28/2004,01:27,1138.75,1138.75,1138.75,1138.75,15,0,15.00
06/28/2004,01:28,1138.75,1139.00,1138.75,1139.00,49,0,49.00
06/28/2004,01:31,1139.00,1139.00,1139.00,1139.00,1,0,1.00
06/28/2004,01:32,1138.75,1138.75,1138.75,1138.75,0,79,79.00
06/28/2004,01:33,1138.75,1139.00,1138.75,1138.75,2,37,39.00
06/28/2004,01:34,1139.00,1139.00,1138.75,1138.75,2,21,23.00
06/28/2004,01:35,1138.75,1138.75,1138.75,1138.75,0,7,7.00
06/28/2004,01:36,1138.75,1138.75,1138.75,1138.75,0,13,13.00
06/28/2004,01:37,1138.75,1138.75,1138.75,1138.75,0,1,1.00
06/28/2004,01:38,1138.75,1138.75,1138.75,1138.75,0,1,1.00
06/28/2004,01:41,1138.75,1138.75,1138.75,1138.75,0,1,1.00
06/28/2004,01:42,1139.00,1139.00,1138.75,1139.00,36,1,37.00
06/28/2004,01:43,1139.00,1139.00,1139.00,1139.00,166,0,166.00
06/28/2004,01:44,1139.00,1139.25,1139.00,1139.25,17,0,17.00
06/28/2004,01:45,1139.00,1139.00,1139.00,1139.00,0,3,3.00
06/28/2004,01:47,1139.00,1139.25,1139.00,1139.00,1,37,38.00
06/28/2004,01:48,1139.00,1139.00,1139.00,1139.00,0,3,3.00
06/28/2004,01:50,1139.00,1139.25,1139.00,1139.00,20,12,32.00
06/28/2004,01:51,1139.00,1139.25,1139.00,1139.00,1,13,14.00
06/28/2004,01:52,1139.00,1139.25,1139.00,1139.00,1,40,41.00
06/28/2004,01:53,1139.00,1139.25,1139.00,1139.00,2,68,70.00
06/28/2004,01:54,1139.00,1139.00,1139.00,1139.00,0,13,13.00
06/28/2004,01:55,1139.25,1139.25,1139.00,1139.00,11,10,21.00
06/28/2004,01:56,1139.00,1139.00,1139.00,1139.00,0,124,124.00
06/28/2004,01:58,1139.00,1139.00,1139.00,1139.00,0,128,128.00
06/28/2004,01:59,1139.00,1139.25,1139.00,1139.00,5,26,31.00
06/28/2004,02:00,1139.00,1139.25,1139.00,1139.25,4,14,18.00
06/28/2004,02:01,1139.25,1139.25,1139.00,1139.25,5,2,7.00
06/28/2004,02:02,1139.25,1139.50,1139.25,1139.25,245,185,430.00
06/28/2004,02:03,1139.00,1139.25,1139.00,1139.25,16,10,26.00
06/28/2004,02:04,1139.00,1139.50,1139.00,1139.25,60,106,166.00
06/28/2004,02:05,1139.00,1139.00,1138.75,1139.00,28,58,86.00
06/28/2004,02:06,1138.75,1138.75,1138.75,1138.75,0,69,69.00
06/28/2004,02:07,1138.75,1138.75,1138.75,1138.75,0,7,7.00
06/28/2004,02:08,1139.00,1139.00,1138.75,1139.00,2,31,33.00
06/28/2004,02:09,1138.75,1138.75,1138.75,1138.75,0,5,5.00
06/28/2004,02:10,1139.00,1139.00,1138.75,1139.00,40,79,119.00
06/28/2004,02:12,1139.00,1139.00,1138.75,1138.75,7,95,102.00
06/28/2004,02:13,1138.75,1139.00,1138.75,1138.75,1,35,36.00
06/28/2004,02:14,1138.75,1138.75,1138.75,1138.75,0,94,94.00
06/28/2004,02:15,1138.75,1138.75,1138.75,1138.75,0,241,241.00
06/28/2004,02:16,1138.75,1138.75,1138.75,1138.75,0,28,28.00
06/28/2004,02:17,1138.75,1139.00,1138.75,1139.00,20,13,33.00
06/28/2004,02:19,1139.00,1139.00,1139.00,1139.00,2,0,2.00
06/28/2004,02:20,1138.75,1139.00,1138.75,1139.00,285,12,297.00
06/28/2004,02:21,1139.00,1139.00,1139.00,1139.00,1,0,1.00
06/28/2004,02:22,1139.00,1139.00,1139.00,1139.00,1,0,1.00
06/28/2004,02:23,1139.00,1139.25,1139.00,1139.00,101,24,125.00
06/28/2004,02:24,1139.00,1139.00,1139.00,1139.00,0,127,127.00
06/28/2004,02:25,1139.25,1139.25,1139.00,1139.00,6,5,11.00
06/28/2004,02:26,1139.00,1139.00,1139.00,1139.00,0,39,39.00
06/28/2004,02:28,1139.00,1139.00,1139.00,1139.00,0,13,13.00
06/28/2004,02:29,1139.00,1139.25,1139.00,1139.25,1,3,4.00
06/28/2004,02:30,1139.25,1139.25,1139.25,1139.25,1,0,1.00
06/28/2004,02:31,1139.00,1139.25,1139.00,1139.25,1,11,12.00
06/28/2004,02:32,1139.00,1139.00,1139.00,1139.00,0,25,25.00
06/28/2004,02:33,1138.75,1138.75,1138.75,1138.75,0,5,5.00
06/28/2004,02:34,1138.75,1139.00,1138.75,1139.00,8,2,10.00
06/28/2004,02:35,1139.00,1139.00,1139.00,1139.00,36,0,36.00
06/28/2004,02:36,1139.00,1139.00,1139.00,1139.00,16,0,16.00
06/28/2004,02:37,1139.00,1139.25,1139.00,1139.25,40,0,40.00
06/28/2004,02:38,1139.25,1139.25,1139.00,1139.25,101,2,103.00
06/28/2004,02:39,1139.25,1139.25,1139.00,1139.00,1,4,5.00
06/28/2004,02:40,1139.25,1139.25,1139.25,1139.25,63,0,63.00
06/28/2004,02:41,1139.50,1139.50,1139.50,1139.50,3,0,3.00
06/28/2004,02:42,1139.25,1139.25,1139.25,1139.25,0,12,12.00
06/28/2004,02:43,1139.25,1139.25,1139.25,1139.25,0,29,29.00
06/28/2004,02:44,1139.25,1139.25,1139.25,1139.25,0,16,16.00
06/28/2004,02:45,1139.25,1139.25,1139.25,1139.25,0,20,20.00
06/28/2004,02:46,1139.25,1139.25,1139.25,1139.25,0,2,2.00
06/28/2004,02:47,1139.25,1139.25,1139.25,1139.25,0,32,32.00
06/28/2004,02:48,1139.25,1139.25,1139.25,1139.25,0,1,1.00
06/28/2004,02:50,1139.25,1139.25,1139.25,1139.25,0,2,2.00
06/28/2004,02:51,1139.25,1139.50,1139.25,1139.50,25,2,27.00
06/28/2004,02:52,1139.50,1139.50,1139.25,1139.50,161,5,166.00
06/28/2004,02:53,1139.75,1139.75,1139.50,1139.50,40,2,42.00
06/28/2004,02:54,1139.75,1139.75,1139.75,1139.75,26,0,26.00
06/28/2004,02:55,1139.75,1140.00,1139.50,1139.50,117,29,146.00
06/28/2004,02:56,1139.50,1139.75,1139.50,1139.75,5,7,12.00
06/28/2004,02:57,1139.75,1140.00,1139.75,1140.00,142,0,142.00
06/28/2004,02:58,1140.00,1140.25,1139.75,1140.25,307,2,309.00
06/28/2004,02:59,1140.25,1140.25,1140.00,1140.00,23,1,24.00
06/28/2004,03:00,1140.25,1140.25,1140.25,1140.25,2,0,2.00
06/28/2004,03:01,1140.25,1140.50,1140.25,1140.25,120,11,131.00
06/28/2004,03:02,1140.25,1140.75,1140.25,1140.75,117,36,153.00
06/28/2004,03:03,1140.50,1141.00,1140.50,1140.75,125,82,207.00
06/28/2004,03:04,1140.75,1140.75,1140.25,1140.50,80,226,306.00
06/28/2004,03:05,1140.75,1140.75,1140.50,1140.50,2,28,30.00
06/28/2004,03:06,1140.25,1140.75,1140.25,1140.75,134,45,179.00
06/28/2004,03:07,1140.75,1140.75,1140.75,1140.75,59,0,59.00
06/28/2004,03:08,1140.75,1140.75,1140.50,1140.75,40,1,41.00
06/28/2004,03:09,1140.75,1140.75,1140.75,1140.75,12,0,12.00
06/28/2004,03:10,1140.75,1141.00,1140.75,1140.75,26,4,30.00
06/28/2004,03:11,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/28/2004,03:12,1140.75,1141.00,1140.75,1141.00,31,15,46.00
06/28/2004,03:13,1140.75,1140.75,1140.75,1140.75,0,8,8.00
06/28/2004,03:14,1140.75,1141.00,1140.75,1140.75,1,6,7.00
06/28/2004,03:15,1140.75,1141.25,1140.50,1141.00,149,165,314.00
06/28/2004,03:16,1141.00,1141.00,1141.00,1141.00,0,23,23.00
06/28/2004,03:17,1140.75,1141.25,1140.75,1141.25,69,6,75.00
06/28/2004,03:18,1141.25,1141.75,1141.25,1141.50,213,74,287.00
06/28/2004,03:19,1141.50,1141.75,1141.50,1141.75,98,26,124.00
06/28/2004,03:20,1141.75,1142.25,1141.75,1142.00,61,118,179.00
06/28/2004,03:21,1142.25,1142.25,1142.00,1142.00,58,139,197.00
06/28/2004,03:22,1142.00,1142.00,1141.75,1141.75,0,22,22.00
06/28/2004,03:23,1141.75,1142.00,1141.50,1141.75,23,34,57.00
06/28/2004,03:24,1141.75,1142.00,1141.75,1141.75,105,24,129.00
06/28/2004,03:25,1142.00,1142.00,1141.75,1141.75,16,20,36.00
06/28/2004,03:26,1142.00,1142.00,1142.00,1142.00,32,0,32.00
06/28/2004,03:27,1141.75,1142.00,1141.75,1142.00,35,40,75.00
06/28/2004,03:28,1142.00,1142.00,1142.00,1142.00,5,0,5.00
06/28/2004,03:29,1142.00,1142.00,1142.00,1142.00,40,0,40.00
06/28/2004,03:30,1142.25,1142.25,1142.25,1142.25,30,0,30.00
06/28/2004,03:31,1142.00,1142.25,1142.00,1142.25,11,111,122.00
06/28/2004,03:32,1142.25,1142.25,1142.00,1142.00,6,13,19.00
06/28/2004,03:33,1141.75,1141.75,1141.75,1141.75,0,19,19.00
06/28/2004,03:34,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/28/2004,03:35,1141.75,1141.75,1141.75,1141.75,0,5,5.00
06/28/2004,03:36,1142.00,1142.00,1142.00,1142.00,50,0,50.00
06/28/2004,03:37,1142.00,1142.00,1142.00,1142.00,13,0,13.00
06/28/2004,03:38,1142.00,1142.00,1142.00,1142.00,61,0,61.00
06/28/2004,03:39,1142.25,1142.25,1142.00,1142.25,54,5,59.00
06/28/2004,03:40,1142.25,1142.25,1142.25,1142.25,50,0,50.00
06/28/2004,03:41,1142.25,1142.25,1142.00,1142.00,30,47,77.00
06/28/2004,03:42,1142.00,1142.25,1141.75,1142.00,30,16,46.00
06/28/2004,03:43,1142.00,1142.25,1142.00,1142.25,85,0,85.00
06/28/2004,03:44,1142.50,1142.75,1142.50,1142.75,123,0,123.00
06/28/2004,03:45,1142.75,1143.00,1142.50,1143.00,135,9,144.00
06/28/2004,03:46,1142.75,1143.25,1142.75,1143.25,145,23,168.00
06/28/2004,03:47,1143.25,1143.25,1143.00,1143.25,292,137,429.00
06/28/2004,03:48,1143.25,1144.50,1143.25,1144.00,361,81,442.00
06/28/2004,03:49,1144.25,1145.00,1144.00,1144.75,417,66,483.00
06/28/2004,03:50,1144.75,1145.25,1144.25,1144.75,349,277,626.00
06/28/2004,03:51,1144.50,1145.00,1144.50,1144.50,93,186,279.00
06/28/2004,03:52,1144.50,1144.50,1144.00,1144.00,46,191,237.00
06/28/2004,03:53,1144.00,1144.50,1144.00,1144.25,60,69,129.00
06/28/2004,03:54,1144.25,1144.25,1144.00,1144.00,9,5,14.00
06/28/2004,03:55,1144.25,1144.25,1144.00,1144.00,61,51,112.00
06/28/2004,03:56,1144.00,1144.25,1144.00,1144.25,53,1,54.00
06/28/2004,03:57,1144.25,1144.25,1144.25,1144.25,52,0,52.00
06/28/2004,03:58,1144.25,1144.25,1144.25,1144.25,10,0,10.00
06/28/2004,03:59,1144.25,1144.50,1144.25,1144.25,69,45,114.00
06/28/2004,04:00,1144.25,1144.25,1143.75,1144.00,65,219,284.00
06/28/2004,04:01,1144.00,1144.25,1144.00,1144.00,79,56,135.00
06/28/2004,04:02,1143.75,1143.75,1143.50,1143.50,0,199,199.00
06/28/2004,04:03,1143.50,1143.50,1143.50,1143.50,0,74,74.00
06/28/2004,04:04,1143.75,1143.75,1143.25,1143.25,1,9,10.00
06/28/2004,04:05,1143.50,1143.50,1143.50,1143.50,39,0,39.00
06/28/2004,04:06,1143.50,1143.75,1143.50,1143.75,20,0,20.00
06/28/2004,04:07,1143.75,1144.00,1143.75,1143.75,13,15,28.00
06/28/2004,04:08,1144.00,1144.00,1143.75,1143.75,5,4,9.00
06/28/2004,04:09,1143.75,1143.75,1143.75,1143.75,0,35,35.00
06/28/2004,04:10,1143.75,1143.75,1143.75,1143.75,0,5,5.00
06/28/2004,04:11,1144.00,1144.50,1144.00,1144.50,51,0,51.00
06/28/2004,04:12,1144.50,1144.50,1144.25,1144.50,65,2,67.00
06/28/2004,04:13,1144.50,1144.50,1144.25,1144.25,163,2,165.00
06/28/2004,04:14,1144.25,1144.75,1144.25,1144.50,70,31,101.00
06/28/2004,04:15,1144.50,1144.50,1143.50,1143.50,27,293,320.00
06/28/2004,04:16,1143.75,1144.00,1143.75,1143.75,39,44,83.00
06/28/2004,04:17,1143.75,1143.75,1143.50,1143.75,11,37,48.00
06/28/2004,04:18,1143.75,1144.00,1143.75,1143.75,98,119,217.00
06/28/2004,04:19,1144.00,1144.00,1143.50,1143.50,56,66,122.00
06/28/2004,04:20,1143.50,1143.50,1143.25,1143.50,28,132,160.00
06/28/2004,04:21,1143.50,1143.75,1143.50,1143.50,57,50,107.00
06/28/2004,04:22,1143.75,1143.75,1143.50,1143.50,50,1,51.00
06/28/2004,04:23,1143.75,1143.75,1143.50,1143.50,22,13,35.00
06/28/2004,04:24,1143.50,1143.50,1143.50,1143.50,0,17,17.00
06/28/2004,04:25,1143.75,1143.75,1143.75,1143.75,10,0,10.00
06/28/2004,04:26,1143.75,1143.75,1143.75,1143.75,26,0,26.00
06/28/2004,04:27,1143.75,1143.75,1143.75,1143.75,40,0,40.00
06/28/2004,04:28,1143.75,1144.00,1143.75,1144.00,62,0,62.00
06/28/2004,04:29,1144.00,1144.00,1144.00,1144.00,9,0,9.00
06/28/2004,04:30,1144.00,1144.00,1143.75,1143.75,2,4,6.00
06/28/2004,04:31,1144.00,1144.50,1144.00,1144.50,175,1,176.00
06/28/2004,04:32,1144.50,1144.50,1144.25,1144.50,94,1,95.00
06/28/2004,04:33,1144.50,1144.50,1144.50,1144.50,52,0,52.00
06/28/2004,04:34,1144.50,1144.75,1144.50,1144.75,14,0,14.00
06/28/2004,04:35,1144.50,1144.50,1144.25,1144.25,0,213,213.00
06/28/2004,04:36,1144.25,1144.25,1144.00,1144.00,0,151,151.00
06/28/2004,04:38,1144.00,1144.00,1143.75,1143.75,0,210,210.00
06/28/2004,04:39,1143.75,1143.75,1143.75,1143.75,0,48,48.00
06/28/2004,04:40,1143.75,1143.75,1143.75,1143.75,0,13,13.00
06/28/2004,04:41,1143.50,1143.75,1143.50,1143.75,35,1,36.00
06/28/2004,04:42,1143.75,1143.75,1143.50,1143.75,15,1,16.00
06/28/2004,04:43,1143.75,1143.75,1143.75,1143.75,12,0,12.00
06/28/2004,04:44,1143.50,1143.50,1143.50,1143.50,0,1,1.00
06/28/2004,04:46,1143.50,1143.50,1143.50,1143.50,0,108,108.00
06/28/2004,04:47,1143.50,1143.50,1143.25,1143.25,0,50,50.00
06/28/2004,04:48,1143.25,1143.50,1143.25,1143.25,1,2,3.00
06/28/2004,04:49,1143.50,1143.50,1143.25,1143.25,2,1,3.00
06/28/2004,04:50,1143.25,1143.25,1143.25,1143.25,0,10,10.00
06/28/2004,04:51,1143.25,1143.50,1143.25,1143.50,30,1,31.00
06/28/2004,04:53,1143.50,1143.50,1143.50,1143.50,20,0,20.00
06/28/2004,04:54,1143.75,1143.75,1143.50,1143.50,2,1,3.00
06/28/2004,04:55,1143.75,1143.75,1143.75,1143.75,112,0,112.00
06/28/2004,04:56,1143.50,1143.75,1143.50,1143.75,11,5,16.00
06/28/2004,04:58,1143.75,1144.00,1143.75,1144.00,63,0,63.00
06/28/2004,04:59,1144.00,1144.00,1144.00,1144.00,50,0,50.00
06/28/2004,05:00,1144.00,1144.25,1144.00,1144.00,2,39,41.00
06/28/2004,05:01,1143.75,1143.75,1143.75,1143.75,0,29,29.00
06/28/2004,05:02,1143.75,1143.75,1143.75,1143.75,0,1,1.00
06/28/2004,05:03,1143.75,1143.75,1143.75,1143.75,0,3,3.00
06/28/2004,05:06,1143.75,1143.75,1143.75,1143.75,0,42,42.00
06/28/2004,05:07,1143.75,1143.75,1143.75,1143.75,0,10,10.00
06/28/2004,05:08,1143.50,1143.50,1143.50,1143.50,0,11,11.00
06/28/2004,05:09,1143.50,1143.75,1143.50,1143.75,11,1,12.00
06/28/2004,05:10,1143.75,1143.75,1143.75,1143.75,12,0,12.00
06/28/2004,05:12,1144.00,1144.00,1144.00,1144.00,3,0,3.00
06/28/2004,05:13,1143.75,1143.75,1143.75,1143.75,0,5,5.00
06/28/2004,05:14,1143.75,1143.75,1143.75,1143.75,0,16,16.00
06/28/2004,05:15,1143.75,1144.00,1143.75,1143.75,52,6,58.00
06/28/2004,05:16,1144.00,1144.00,1144.00,1144.00,23,0,23.00
06/28/2004,05:17,1144.00,1144.00,1143.75,1144.00,32,2,34.00
06/28/2004,05:18,1144.00,1144.00,1143.75,1144.00,50,2,52.00
06/28/2004,05:20,1144.00,1144.00,1144.00,1144.00,23,0,23.00
06/28/2004,05:21,1144.00,1144.00,1143.75,1143.75,8,42,50.00
06/28/2004,05:22,1143.75,1143.75,1143.50,1143.50,0,157,157.00
06/28/2004,05:23,1143.50,1143.75,1143.50,1143.75,5,10,15.00
06/28/2004,05:24,1143.75,1143.75,1143.50,1143.50,2,8,10.00
06/28/2004,05:26,1143.50,1143.50,1143.50,1143.50,0,28,28.00
06/28/2004,05:27,1143.50,1143.50,1143.50,1143.50,0,4,4.00
06/28/2004,05:28,1143.75,1143.75,1143.50,1143.75,2,1,3.00
06/28/2004,05:29,1143.75,1143.75,1143.50,1143.50,6,80,86.00
06/28/2004,05:30,1143.50,1143.50,1143.50,1143.50,0,5,5.00
06/28/2004,05:32,1143.75,1143.75,1143.75,1143.75,42,0,42.00
06/28/2004,05:33,1143.75,1143.75,1143.75,1143.75,7,0,7.00
06/28/2004,05:34,1143.75,1143.75,1143.75,1143.75,30,0,30.00
06/28/2004,05:35,1143.75,1143.75,1143.75,1143.75,23,0,23.00
06/28/2004,05:36,1143.75,1143.75,1143.75,1143.75,40,0,40.00
06/28/2004,05:37,1144.00,1144.00,1144.00,1144.00,3,0,3.00
06/28/2004,05:38,1143.75,1143.75,1143.75,1143.75,0,20,20.00
06/28/2004,05:39,1143.75,1143.75,1143.75,1143.75,0,2,2.00
06/28/2004,05:40,1143.75,1143.75,1143.75,1143.75,0,36,36.00
06/28/2004,05:42,1144.00,1144.00,1144.00,1144.00,6,0,6.00
06/28/2004,05:43,1144.00,1144.25,1143.75,1144.00,51,84,135.00
06/28/2004,05:44,1144.00,1144.00,1144.00,1144.00,0,1,1.00
06/28/2004,05:45,1144.00,1144.00,1144.00,1144.00,0,153,153.00
06/28/2004,05:46,1144.00,1144.00,1144.00,1144.00,0,176,176.00
06/28/2004,05:47,1144.00,1144.25,1144.00,1144.25,59,4,63.00
06/28/2004,05:48,1144.00,1144.25,1144.00,1144.25,83,31,114.00
06/28/2004,05:49,1144.25,1144.25,1144.25,1144.25,13,0,13.00
06/28/2004,05:50,1144.25,1144.50,1144.25,1144.50,34,0,34.00
06/28/2004,05:51,1144.50,1144.50,1144.25,1144.25,10,5,15.00
06/28/2004,05:52,1144.25,1144.25,1144.00,1144.00,0,122,122.00
06/28/2004,05:53,1144.00,1144.00,1144.00,1144.00,0,20,20.00
06/28/2004,05:54,1144.25,1144.25,1144.25,1144.25,150,0,150.00
06/28/2004,05:55,1144.25,1144.50,1144.25,1144.25,38,92,130.00
06/28/2004,05:56,1144.25,1144.25,1144.25,1144.25,0,42,42.00
06/28/2004,05:57,1144.00,1144.25,1144.00,1144.25,6,95,101.00
06/28/2004,05:58,1144.00,1144.25,1144.00,1144.00,26,59,85.00
06/28/2004,05:59,1144.00,1144.25,1144.00,1144.25,57,2,59.00
06/28/2004,06:00,1144.25,1144.25,1144.25,1144.25,51,0,51.00
06/28/2004,06:01,1144.25,1144.25,1144.25,1144.25,66,0,66.00
06/28/2004,06:02,1144.25,1144.50,1144.25,1144.50,122,0,122.00
06/28/2004,06:03,1144.75,1144.75,1144.50,1144.50,71,104,175.00
06/28/2004,06:04,1144.50,1144.50,1144.50,1144.50,0,47,47.00
06/28/2004,06:05,1144.50,1144.50,1144.25,1144.25,0,6,6.00
06/28/2004,06:06,1144.25,1144.25,1144.25,1144.25,0,52,52.00
06/28/2004,06:07,1144.25,1144.25,1144.25,1144.25,0,12,12.00
06/28/2004,06:08,1144.25,1144.25,1144.25,1144.25,0,16,16.00
06/28/2004,06:10,1144.50,1144.50,1144.25,1144.50,8,2,10.00
06/28/2004,06:11,1144.50,1144.50,1144.50,1144.50,10,0,10.00
06/28/2004,06:12,1144.25,1144.50,1144.25,1144.50,16,1,17.00
06/28/2004,06:13,1144.50,1144.50,1144.50,1144.50,5,0,5.00
06/28/2004,06:14,1144.50,1144.75,1144.25,1144.50,23,66,89.00
06/28/2004,06:15,1144.50,1144.75,1144.50,1144.75,1,3,4.00
06/28/2004,06:16,1144.50,1144.50,1144.50,1144.50,0,10,10.00
06/28/2004,06:17,1144.25,1144.25,1144.25,1144.25,0,1,1.00
06/28/2004,06:18,1144.25,1144.50,1144.25,1144.50,5,1,6.00
06/28/2004,06:19,1144.25,1144.25,1144.00,1144.25,64,92,156.00
06/28/2004,06:20,1144.50,1144.50,1144.25,1144.25,2,77,79.00
06/28/2004,06:21,1144.50,1144.50,1144.50,1144.50,117,0,117.00
06/28/2004,06:22,1144.50,1144.50,1144.50,1144.50,29,0,29.00
06/28/2004,06:23,1144.75,1144.75,1144.25,1144.50,3,49,52.00
06/28/2004,06:24,1144.50,1144.75,1144.50,1144.50,9,3,12.00
06/28/2004,06:25,1144.50,1144.50,1144.50,1144.50,0,6,6.00
06/28/2004,06:26,1144.25,1144.50,1144.25,1144.25,2,2,4.00
06/28/2004,06:27,1144.25,1144.25,1144.25,1144.25,0,1,1.00
06/28/2004,06:28,1144.25,1144.25,1144.25,1144.25,0,5,5.00
06/28/2004,06:29,1144.50,1144.50,1144.25,1144.50,139,20,159.00
06/28/2004,06:30,1144.75,1145.00,1144.50,1144.75,98,4,102.00
06/28/2004,06:31,1144.75,1144.75,1144.50,1144.75,9,67,76.00
06/28/2004,06:32,1144.50,1144.75,1144.50,1144.75,46,11,57.00
06/28/2004,06:33,1144.75,1144.75,1144.75,1144.75,4,0,4.00
06/28/2004,06:34,1144.75,1144.75,1144.75,1144.75,125,0,125.00
06/28/2004,06:35,1144.75,1144.75,1144.75,1144.75,86,0,86.00
06/28/2004,06:36,1144.75,1145.00,1144.75,1144.75,4,47,51.00
06/28/2004,06:37,1144.75,1145.00,1144.75,1145.00,307,2,309.00
06/28/2004,06:38,1145.25,1145.25,1145.00,1145.25,24,73,97.00
06/28/2004,06:39,1145.00,1145.25,1145.00,1145.00,18,9,27.00
06/28/2004,06:40,1145.00,1145.25,1145.00,1145.25,16,2,18.00
06/28/2004,06:41,1145.25,1145.50,1145.00,1145.25,226,10,236.00
06/28/2004,06:42,1145.50,1145.75,1145.50,1145.75,97,45,142.00
06/28/2004,06:43,1145.50,1145.50,1145.25,1145.25,0,80,80.00
06/28/2004,06:44,1145.00,1145.25,1145.00,1145.25,17,164,181.00
06/28/2004,06:45,1145.00,1145.25,1145.00,1145.00,7,309,316.00
06/28/2004,06:46,1145.00,1145.00,1145.00,1145.00,0,267,267.00
06/28/2004,06:47,1145.00,1145.00,1144.75,1145.00,211,10,221.00
06/28/2004,06:48,1144.75,1145.25,1144.75,1145.00,372,10,382.00
06/28/2004,06:49,1145.25,1145.25,1144.75,1145.00,76,220,296.00
06/28/2004,06:50,1145.25,1145.25,1144.75,1144.75,63,176,239.00
06/28/2004,06:51,1144.75,1145.00,1144.75,1145.00,77,25,102.00
06/28/2004,06:52,1145.00,1145.25,1145.00,1145.00,105,62,167.00
06/28/2004,06:53,1145.00,1145.00,1144.75,1144.75,1,47,48.00
06/28/2004,06:54,1144.75,1144.75,1144.50,1144.75,2,14,16.00
06/28/2004,06:55,1144.75,1144.75,1144.75,1144.75,51,0,51.00
06/28/2004,06:56,1144.75,1144.75,1144.50,1144.50,8,12,20.00
06/28/2004,06:57,1144.50,1144.75,1144.25,1144.50,25,106,131.00
06/28/2004,06:58,1144.50,1144.75,1144.25,1144.75,122,2,124.00
06/28/2004,06:59,1144.75,1144.75,1144.75,1144.75,6,0,6.00
06/28/2004,07:00,1144.75,1144.75,1144.50,1144.50,1,31,32.00
06/28/2004,07:01,1144.50,1144.75,1144.25,1144.75,110,36,146.00
06/28/2004,07:02,1144.75,1145.00,1144.75,1144.75,81,37,118.00
06/28/2004,07:03,1144.75,1144.75,1144.50,1144.75,101,79,180.00
06/28/2004,07:04,1144.50,1144.75,1144.50,1144.50,1,74,75.00
06/28/2004,07:05,1144.50,1144.50,1144.25,1144.25,0,172,172.00
06/28/2004,07:06,1144.50,1144.50,1144.25,1144.25,1,166,167.00
06/28/2004,07:07,1144.00,1144.25,1144.00,1144.25,29,30,59.00
06/28/2004,07:08,1144.25,1144.25,1144.00,1144.00,4,113,117.00
06/28/2004,07:09,1144.00,1144.00,1143.75,1144.00,7,215,222.00
06/28/2004,07:10,1144.00,1144.00,1143.75,1143.75,10,57,67.00
06/28/2004,07:11,1144.00,1144.00,1143.75,1143.75,1,27,28.00
06/28/2004,07:12,1143.75,1144.00,1143.75,1144.00,231,5,236.00
06/28/2004,07:13,1144.00,1144.00,1144.00,1144.00,4,0,4.00
06/28/2004,07:14,1144.00,1144.00,1144.00,1144.00,22,0,22.00
06/28/2004,07:15,1144.00,1144.00,1144.00,1144.00,129,0,129.00
06/28/2004,07:16,1143.75,1143.75,1143.75,1143.75,0,79,79.00
06/28/2004,07:17,1143.75,1143.75,1143.50,1143.75,59,52,111.00
06/28/2004,07:18,1143.75,1143.75,1143.50,1143.75,7,1,8.00
06/28/2004,07:19,1143.75,1143.75,1143.50,1143.75,92,1,93.00
06/28/2004,07:20,1143.75,1143.75,1143.50,1143.75,63,42,105.00
06/28/2004,07:21,1143.75,1143.75,1143.75,1143.75,22,0,22.00
06/28/2004,07:22,1143.75,1144.00,1143.75,1143.75,13,5,18.00
06/28/2004,07:23,1143.75,1144.00,1143.75,1143.75,322,77,399.00
06/28/2004,07:24,1144.00,1144.25,1143.75,1144.00,77,47,124.00
06/28/2004,07:25,1144.00,1144.00,1143.75,1144.00,32,19,51.00
06/28/2004,07:26,1144.00,1144.00,1143.75,1144.00,25,5,30.00
06/28/2004,07:27,1144.00,1144.00,1143.75,1143.75,25,8,33.00
06/28/2004,07:28,1144.00,1144.00,1143.50,1143.75,36,79,115.00
06/28/2004,07:29,1143.75,1143.75,1143.50,1143.75,78,7,85.00
06/28/2004,07:30,1143.75,1143.75,1143.25,1143.75,50,250,300.00
06/28/2004,07:31,1143.25,1143.25,1142.75,1143.00,282,594,876.00
06/28/2004,07:32,1143.00,1143.00,1142.75,1142.75,3,294,297.00
06/28/2004,07:33,1143.00,1143.00,1142.25,1142.25,160,488,648.00
06/28/2004,07:34,1142.50,1142.75,1142.50,1142.50,272,132,404.00
06/28/2004,07:35,1142.50,1142.75,1142.50,1142.50,34,20,54.00
06/28/2004,07:36,1142.50,1142.50,1142.25,1142.50,111,292,403.00
06/28/2004,07:37,1142.50,1142.50,1141.75,1141.75,86,870,956.00
06/28/2004,07:38,1141.75,1142.00,1141.50,1141.75,434,67,501.00
06/28/2004,07:39,1142.00,1142.00,1141.75,1141.75,297,324,621.00
06/28/2004,07:40,1142.00,1142.00,1141.75,1141.75,59,8,67.00
06/28/2004,07:41,1142.00,1142.00,1141.75,1141.75,493,6,499.00
06/28/2004,07:42,1142.00,1142.00,1141.75,1142.00,459,9,468.00
06/28/2004,07:43,1142.00,1142.00,1141.75,1141.75,29,18,47.00
06/28/2004,07:44,1141.75,1142.00,1141.75,1141.75,7,262,269.00
06/28/2004,07:45,1142.00,1142.00,1141.75,1141.75,5,7,12.00
06/28/2004,07:46,1141.75,1142.00,1141.75,1142.00,25,7,32.00
06/28/2004,07:47,1142.00,1142.25,1141.75,1142.00,352,232,584.00
06/28/2004,07:48,1142.00,1142.00,1141.75,1142.00,50,53,103.00
06/28/2004,07:49,1142.00,1142.25,1141.75,1142.00,59,35,94.00
06/28/2004,07:50,1142.00,1142.00,1142.00,1142.00,50,0,50.00
06/28/2004,07:51,1142.00,1142.25,1142.00,1142.00,6,6,12.00
06/28/2004,07:52,1142.00,1142.25,1142.00,1142.00,3,16,19.00
06/28/2004,07:53,1142.25,1142.25,1142.00,1142.00,108,18,126.00
06/28/2004,07:54,1142.25,1142.25,1142.00,1142.25,65,18,83.00
06/28/2004,07:55,1142.25,1142.50,1142.25,1142.25,189,8,197.00
06/28/2004,07:56,1142.25,1142.50,1142.25,1142.25,4,18,22.00
06/28/2004,07:57,1142.50,1142.75,1142.50,1142.50,140,74,214.00
06/28/2004,07:58,1142.50,1142.75,1142.50,1142.50,2,19,21.00
06/28/2004,07:59,1142.50,1142.50,1142.50,1142.50,0,112,112.00
06/28/2004,08:00,1142.50,1142.75,1142.50,1142.75,4,33,37.00
06/28/2004,08:01,1142.75,1142.75,1142.50,1142.50,5,17,22.00
06/28/2004,08:02,1142.50,1142.75,1142.50,1142.50,31,28,59.00
06/28/2004,08:03,1142.75,1142.75,1142.50,1142.50,21,6,27.00
06/28/2004,08:04,1142.50,1142.50,1142.50,1142.50,0,8,8.00
06/28/2004,08:05,1142.75,1142.75,1142.50,1142.75,190,2,192.00
06/28/2004,08:06,1142.75,1143.00,1142.75,1142.75,54,6,60.00
06/28/2004,08:07,1142.75,1142.75,1142.75,1142.75,0,102,102.00
06/28/2004,08:08,1142.50,1142.75,1142.50,1142.50,2,9,11.00
06/28/2004,08:09,1142.75,1142.75,1142.50,1142.50,7,11,18.00
06/28/2004,08:10,1142.75,1142.75,1142.50,1142.50,20,11,31.00
06/28/2004,08:11,1142.50,1142.75,1142.50,1142.50,91,39,130.00
06/28/2004,08:12,1142.50,1142.50,1142.50,1142.50,0,12,12.00
06/28/2004,08:13,1142.50,1142.75,1142.25,1142.50,6,118,124.00
06/28/2004,08:14,1142.50,1142.50,1142.25,1142.25,0,23,23.00
06/28/2004,08:15,1142.25,1142.50,1142.25,1142.25,12,118,130.00
06/28/2004,08:16,1142.25,1142.50,1142.25,1142.25,5,55,60.00
06/28/2004,08:17,1142.25,1142.50,1142.25,1142.50,132,6,138.00
06/28/2004,08:18,1142.50,1142.50,1142.25,1142.25,24,17,41.00
06/28/2004,08:19,1142.50,1142.50,1142.25,1142.25,1,9,10.00
06/28/2004,08:20,1142.25,1142.50,1142.25,1142.50,5,7,12.00
06/28/2004,08:21,1142.50,1142.50,1142.50,1142.50,180,0,180.00
06/28/2004,08:22,1142.75,1142.75,1142.50,1142.50,100,124,224.00
06/28/2004,08:23,1142.50,1142.75,1142.50,1142.50,54,44,98.00
06/28/2004,08:24,1142.75,1142.75,1142.50,1142.75,35,17,52.00
06/28/2004,08:25,1142.50,1142.75,1142.50,1142.75,92,60,152.00
06/28/2004,08:26,1142.75,1142.75,1142.50,1142.50,23,28,51.00
06/28/2004,08:27,1142.50,1142.75,1142.25,1142.25,4,154,158.00
06/28/2004,08:28,1142.25,1142.50,1142.25,1142.25,11,73,84.00
06/28/2004,08:29,1142.50,1142.50,1142.00,1142.00,20,75,95.00
06/28/2004,08:30,1142.00,1142.25,1141.75,1142.25,1146,256,1402.00
06/28/2004,08:31,1142.00,1142.50,1141.25,1141.50,1187,4323,5510.00
06/28/2004,08:32,1141.25,1141.50,1140.75,1141.00,1593,2427,4020.00
06/28/2004,08:33,1141.00,1141.75,1140.75,1141.50,1794,1390,3184.00
06/28/2004,08:34,1141.75,1141.75,1141.25,1141.50,953,753,1706.00
06/28/2004,08:35,1141.50,1141.50,1140.75,1140.75,547,2199,2746.00
06/28/2004,08:36,1140.75,1141.75,1140.75,1141.25,1545,1261,2806.00
06/28/2004,08:37,1141.50,1141.75,1141.25,1141.50,930,579,1509.00
06/28/2004,08:38,1141.50,1142.00,1141.25,1141.75,1760,765,2525.00
06/28/2004,08:39,1141.75,1142.25,1141.50,1141.50,966,615,1581.00
06/28/2004,08:40,1141.75,1141.75,1140.00,1140.00,797,4671,5468.00
06/28/2004,08:41,1140.00,1140.50,1139.75,1140.50,2396,2379,4775.00
06/28/2004,08:42,1140.25,1140.50,1140.00,1140.25,829,797,1626.00
06/28/2004,08:43,1140.25,1140.50,1140.00,1140.25,190,378,568.00
06/28/2004,08:44,1140.50,1140.50,1139.50,1140.00,693,2013,2706.00
06/28/2004,08:45,1139.75,1140.75,1139.75,1140.50,2484,463,2947.00
06/28/2004,08:46,1140.50,1141.50,1140.25,1141.50,2727,590,3317.00
06/28/2004,08:47,1141.50,1141.50,1140.75,1141.25,902,1088,1990.00
06/28/2004,08:48,1141.25,1141.50,1141.00,1141.00,450,311,761.00
06/28/2004,08:49,1141.25,1142.25,1141.25,1141.75,3077,848,3925.00
06/28/2004,08:50,1142.00,1142.25,1141.75,1142.00,941,1538,2479.00
06/28/2004,08:51,1142.00,1142.25,1141.25,1141.50,481,1381,1862.00
06/28/2004,08:52,1141.50,1141.50,1140.75,1140.75,506,1835,2341.00
06/28/2004,08:53,1140.75,1141.25,1140.75,1141.00,859,366,1225.00
06/28/2004,08:54,1141.25,1141.25,1140.75,1140.75,696,1204,1900.00
06/28/2004,08:55,1141.00,1141.00,1140.25,1140.50,485,1653,2138.00
06/28/2004,08:56,1140.50,1141.00,1140.50,1140.75,600,275,875.00
06/28/2004,08:57,1140.75,1141.25,1140.25,1140.50,1353,1922,3275.00
06/28/2004,08:58,1140.50,1140.75,1140.25,1140.50,659,289,948.00
06/28/2004,08:59,1140.50,1140.50,1140.25,1140.25,473,101,574.00
06/28/2004,09:00,1140.25,1140.75,1140.25,1140.75,1650,52,1702.00
06/28/2004,09:01,1140.50,1140.75,1140.25,1140.50,426,1075,1501.00
06/28/2004,09:02,1140.50,1140.50,1140.25,1140.50,473,221,694.00
06/28/2004,09:03,1140.50,1140.50,1140.25,1140.25,1110,82,1192.00
06/28/2004,09:04,1140.25,1140.50,1140.25,1140.50,203,117,320.00
06/28/2004,09:05,1140.25,1141.00,1140.25,1141.00,2063,409,2472.00
06/28/2004,09:06,1140.75,1141.00,1140.50,1141.00,682,647,1329.00
06/28/2004,09:07,1140.75,1141.25,1140.75,1141.25,707,360,1067.00
06/28/2004,09:08,1141.25,1141.50,1141.00,1141.00,1382,456,1838.00
06/28/2004,09:09,1141.00,1141.25,1141.00,1141.00,329,1089,1418.00
06/28/2004,09:10,1141.00,1141.25,1140.75,1141.00,830,1029,1859.00
06/28/2004,09:11,1141.00,1141.25,1140.75,1141.00,285,354,639.00
06/28/2004,09:12,1141.00,1141.25,1140.75,1141.25,591,693,1284.00
06/28/2004,09:13,1141.25,1141.50,1141.00,1141.50,1301,446,1747.00
06/28/2004,09:14,1141.50,1142.75,1141.50,1142.25,5355,1619,6974.00
06/28/2004,09:15,1142.25,1142.50,1141.75,1142.50,1271,1053,2324.00
06/28/2004,09:16,1142.50,1142.50,1142.25,1142.50,1301,128,1429.00
06/28/2004,09:17,1142.50,1142.75,1142.25,1142.50,1170,1195,2365.00
06/28/2004,09:18,1142.50,1142.75,1142.00,1142.25,201,1195,1396.00
06/28/2004,09:19,1142.25,1142.50,1141.75,1141.75,149,1274,1423.00
06/28/2004,09:20,1141.75,1142.00,1141.75,1141.75,155,292,447.00
06/28/2004,09:21,1141.75,1142.00,1141.75,1141.75,163,275,438.00
06/28/2004,09:22,1141.75,1142.00,1141.75,1142.00,1063,72,1135.00
06/28/2004,09:23,1142.00,1142.75,1142.00,1142.75,2717,263,2980.00
06/28/2004,09:24,1142.75,1142.75,1142.25,1142.25,556,501,1057.00
06/28/2004,09:25,1142.50,1142.50,1141.75,1142.00,644,1533,2177.00
06/28/2004,09:26,1142.00,1142.25,1141.50,1141.50,518,778,1296.00
06/28/2004,09:27,1141.50,1142.00,1141.50,1141.75,409,912,1321.00
06/28/2004,09:28,1141.75,1141.75,1141.00,1141.25,1158,2739,3897.00
06/28/2004,09:29,1141.25,1141.50,1141.00,1141.00,765,637,1402.00
06/28/2004,09:30,1141.00,1141.50,1140.75,1141.25,598,345,943.00
06/28/2004,09:31,1141.50,1141.50,1141.25,1141.50,577,199,776.00
06/28/2004,09:32,1141.50,1141.50,1140.75,1141.00,99,748,847.00
06/28/2004,09:33,1140.75,1141.25,1140.75,1141.00,430,363,793.00
06/28/2004,09:34,1141.00,1141.25,1140.75,1141.00,550,371,921.00
06/28/2004,09:35,1140.75,1141.00,1140.75,1140.75,64,632,696.00
06/28/2004,09:36,1140.75,1141.25,1140.50,1141.00,1329,133,1462.00
06/28/2004,09:37,1141.25,1141.25,1140.50,1140.75,155,1049,1204.00
06/28/2004,09:38,1140.75,1140.75,1140.25,1140.25,212,1675,1887.00
06/28/2004,09:39,1140.25,1140.75,1140.25,1140.50,737,320,1057.00
06/28/2004,09:40,1140.50,1141.50,1140.50,1141.50,2543,607,3150.00
06/28/2004,09:41,1141.50,1141.50,1141.00,1141.00,365,392,757.00
06/28/2004,09:42,1141.00,1141.00,1140.50,1141.00,135,1070,1205.00
06/28/2004,09:43,1141.00,1141.00,1140.50,1140.75,246,627,873.00
06/28/2004,09:44,1140.50,1141.00,1140.50,1140.75,380,235,615.00
06/28/2004,09:45,1140.75,1141.00,1140.75,1140.75,130,67,197.00
06/28/2004,09:46,1140.75,1141.00,1140.50,1140.75,164,365,529.00
06/28/2004,09:47,1140.75,1140.75,1140.50,1140.75,227,314,541.00
06/28/2004,09:48,1140.50,1140.75,1140.50,1140.50,6,49,55.00
06/28/2004,09:49,1140.50,1141.25,1140.50,1141.25,1696,116,1812.00
06/28/2004,09:50,1141.25,1141.50,1140.75,1140.75,569,364,933.00
06/28/2004,09:51,1140.75,1141.00,1140.50,1140.75,437,205,642.00
06/28/2004,09:52,1140.75,1141.50,1140.75,1141.50,2075,320,2395.00
06/28/2004,09:53,1141.50,1141.50,1141.00,1141.00,304,358,662.00
06/28/2004,09:54,1141.25,1141.75,1141.25,1141.50,720,87,807.00
06/28/2004,09:55,1141.50,1141.75,1141.25,1141.50,519,337,856.00
06/28/2004,09:56,1141.50,1141.50,1141.25,1141.25,202,66,268.00
06/28/2004,09:57,1141.25,1141.50,1141.25,1141.50,39,111,150.00
06/28/2004,09:58,1141.25,1141.25,1140.50,1140.50,93,1363,1456.00
06/28/2004,09:59,1140.50,1140.75,1140.00,1140.75,861,1924,2785.00
06/28/2004,10:00,1140.50,1141.00,1140.50,1141.00,352,439,791.00
06/28/2004,10:01,1141.00,1141.25,1140.50,1140.50,681,355,1036.00
06/28/2004,10:02,1140.50,1140.75,1140.50,1140.75,344,7,351.00
06/28/2004,10:03,1140.75,1141.00,1140.00,1140.25,84,1004,1088.00
06/28/2004,10:04,1140.25,1140.50,1139.50,1140.00,835,1636,2471.00
06/28/2004,10:05,1139.75,1140.00,1139.75,1139.75,98,800,898.00
06/28/2004,10:06,1139.75,1140.00,1139.50,1139.75,99,256,355.00
06/28/2004,10:07,1139.75,1139.75,1139.50,1139.75,551,171,722.00
06/28/2004,10:08,1139.50,1140.00,1139.50,1139.75,438,637,1075.00
06/28/2004,10:09,1139.75,1140.50,1139.75,1140.50,1135,231,1366.00
06/28/2004,10:10,1140.50,1141.00,1140.25,1140.50,1497,428,1925.00
06/28/2004,10:11,1140.50,1141.00,1140.25,1140.75,631,273,904.00
06/28/2004,10:12,1140.75,1141.00,1140.50,1141.00,763,262,1025.00
06/28/2004,10:13,1141.25,1141.25,1140.75,1141.00,209,216,425.00
06/28/2004,10:14,1140.75,1141.00,1140.75,1140.75,2,252,254.00
06/28/2004,10:15,1140.75,1140.75,1140.50,1140.75,8,212,220.00
06/28/2004,10:16,1140.50,1140.75,1140.50,1140.75,121,72,193.00
06/28/2004,10:17,1140.50,1141.00,1140.50,1140.50,156,186,342.00
06/28/2004,10:18,1140.50,1140.75,1140.50,1140.50,16,259,275.00
06/28/2004,10:19,1140.50,1140.50,1140.25,1140.50,265,293,558.00
06/28/2004,10:20,1140.50,1140.50,1140.25,1140.25,201,17,218.00
06/28/2004,10:21,1140.50,1140.75,1140.25,1140.50,220,138,358.00
06/28/2004,10:22,1140.50,1140.75,1140.50,1140.75,111,36,147.00
06/28/2004,10:23,1140.50,1140.75,1140.25,1140.50,321,423,744.00
06/28/2004,10:24,1140.25,1140.75,1140.25,1140.50,251,7,258.00
06/28/2004,10:25,1140.50,1141.00,1140.50,1141.00,594,33,627.00
06/28/2004,10:26,1141.00,1141.00,1140.75,1141.00,1217,18,1235.00
06/28/2004,10:27,1141.00,1141.00,1140.50,1140.50,90,369,459.00
06/28/2004,10:28,1140.50,1140.75,1140.50,1140.50,35,218,253.00
06/28/2004,10:29,1140.50,1140.75,1140.50,1140.50,24,966,990.00
06/28/2004,10:30,1140.50,1141.00,1140.50,1141.00,547,34,581.00
06/28/2004,10:31,1141.00,1141.00,1140.25,1140.25,218,331,549.00
06/28/2004,10:32,1140.25,1140.75,1140.25,1140.50,177,32,209.00
06/28/2004,10:33,1140.50,1140.75,1140.50,1140.50,2,74,76.00
06/28/2004,10:34,1140.50,1140.75,1140.25,1140.25,14,212,226.00
06/28/2004,10:35,1140.50,1140.50,1139.75,1139.75,296,2138,2434.00
06/28/2004,10:36,1140.00,1140.00,1139.25,1139.75,896,2327,3223.00
06/28/2004,10:37,1139.75,1139.75,1139.50,1139.75,576,234,810.00
06/28/2004,10:38,1139.50,1140.50,1139.25,1140.25,1700,625,2325.00
06/28/2004,10:39,1140.25,1140.50,1140.00,1140.25,1111,840,1951.00
06/28/2004,10:40,1140.00,1140.25,1140.00,1140.25,204,606,810.00
06/28/2004,10:41,1140.25,1140.75,1140.00,1140.50,755,611,1366.00
06/28/2004,10:42,1140.50,1140.50,1140.25,1140.25,491,310,801.00
06/28/2004,10:43,1140.25,1140.75,1140.25,1140.25,268,193,461.00
06/28/2004,10:44,1140.25,1140.50,1140.25,1140.50,33,436,469.00
06/28/2004,10:45,1140.50,1140.75,1140.50,1140.75,769,6,775.00
06/28/2004,10:46,1140.75,1140.75,1140.25,1140.25,28,457,485.00
06/28/2004,10:47,1140.25,1140.75,1140.25,1140.50,50,383,433.00
06/28/2004,10:48,1140.50,1140.75,1140.25,1140.50,6,418,424.00
06/28/2004,10:49,1140.25,1140.50,1140.25,1140.50,17,12,29.00
06/28/2004,10:50,1140.50,1140.75,1140.25,1140.50,564,143,707.00
06/28/2004,10:51,1140.50,1141.00,1140.25,1141.00,392,157,549.00
06/28/2004,10:52,1141.00,1141.00,1140.50,1140.50,493,329,822.00
06/28/2004,10:53,1140.75,1140.75,1140.50,1140.50,23,87,110.00
06/28/2004,10:54,1140.50,1140.75,1140.50,1140.75,31,16,47.00
06/28/2004,10:55,1140.50,1140.75,1140.50,1140.50,46,177,223.00
06/28/2004,10:56,1140.50,1140.75,1140.25,1140.50,78,146,224.00
06/28/2004,10:57,1140.75,1141.50,1140.50,1141.50,2158,183,2341.00
06/28/2004,10:58,1141.50,1141.50,1141.25,1141.25,256,79,335.00
06/28/2004,10:59,1141.50,1141.50,1141.00,1141.25,311,496,807.00
06/28/2004,11:00,1141.25,1141.25,1141.00,1141.00,157,27,184.00
06/28/2004,11:01,1141.00,1141.25,1140.75,1140.75,110,164,274.00
06/28/2004,11:02,1140.75,1141.50,1140.75,1141.25,327,6,333.00
06/28/2004,11:03,1141.25,1141.50,1141.00,1141.25,45,519,564.00
06/28/2004,11:04,1141.25,1141.25,1141.00,1141.25,45,11,56.00
06/28/2004,11:05,1141.00,1141.25,1141.00,1141.00,18,30,48.00
06/28/2004,11:06,1141.25,1141.25,1141.00,1141.00,13,205,218.00
06/28/2004,11:07,1141.25,1141.25,1141.00,1141.00,16,20,36.00
06/28/2004,11:08,1141.25,1141.25,1140.75,1141.00,192,129,321.00
06/28/2004,11:09,1141.00,1141.25,1141.00,1141.00,25,35,60.00
06/28/2004,11:10,1141.00,1141.25,1141.00,1141.25,48,50,98.00
06/28/2004,11:11,1141.00,1141.25,1140.75,1141.00,32,167,199.00
06/28/2004,11:12,1141.25,1141.25,1140.75,1141.00,19,222,241.00
06/28/2004,11:13,1141.00,1141.25,1140.75,1141.25,453,145,598.00
06/28/2004,11:14,1141.00,1142.00,1141.00,1141.75,2214,174,2388.00
06/28/2004,11:15,1141.75,1141.75,1141.50,1141.75,270,30,300.00
06/28/2004,11:16,1141.50,1141.75,1141.25,1141.50,701,489,1190.00
06/28/2004,11:17,1141.50,1141.50,1141.25,1141.50,86,1,87.00
06/28/2004,11:18,1141.50,1141.50,1141.00,1141.25,61,396,457.00
06/28/2004,11:19,1141.25,1141.50,1141.00,1141.25,97,69,166.00
06/28/2004,11:20,1141.50,1141.50,1141.25,1141.50,64,17,81.00
06/28/2004,11:21,1141.25,1141.75,1141.25,1141.50,567,13,580.00
06/28/2004,11:22,1141.50,1141.75,1141.50,1141.50,21,84,105.00
06/28/2004,11:23,1141.75,1142.75,1141.75,1142.50,3836,922,4758.00
06/28/2004,11:24,1142.50,1142.50,1141.75,1142.00,90,831,921.00
06/28/2004,11:25,1141.75,1142.00,1141.75,1141.75,75,233,308.00
06/28/2004,11:26,1142.00,1142.25,1141.75,1142.00,530,33,563.00
06/28/2004,11:27,1142.00,1142.25,1142.00,1142.25,64,56,120.00
06/28/2004,11:28,1142.25,1142.25,1142.00,1142.25,65,231,296.00
06/28/2004,11:29,1142.00,1142.25,1142.00,1142.00,12,86,98.00
06/28/2004,11:30,1142.00,1142.25,1141.75,1141.75,11,208,219.00
06/28/2004,11:31,1141.75,1142.00,1141.50,1141.75,215,571,786.00
06/28/2004,11:32,1141.75,1142.00,1141.75,1142.00,8,36,44.00
06/28/2004,11:33,1142.00,1142.00,1141.75,1141.75,9,117,126.00
06/28/2004,11:34,1141.75,1142.00,1141.25,1141.25,15,398,413.00
06/28/2004,11:35,1141.50,1141.50,1141.25,1141.50,178,124,302.00
06/28/2004,11:36,1141.50,1141.75,1141.50,1141.50,8,173,181.00
06/28/2004,11:37,1141.50,1141.75,1141.50,1141.50,113,338,451.00
06/28/2004,11:38,1141.50,1141.75,1141.25,1141.25,271,626,897.00
06/28/2004,11:39,1141.25,1141.25,1140.75,1140.75,45,2022,2067.00
06/28/2004,11:40,1140.75,1141.00,1140.75,1141.00,101,61,162.00
06/28/2004,11:41,1140.75,1141.00,1140.75,1140.75,13,24,37.00
06/28/2004,11:42,1141.00,1141.25,1140.75,1141.25,361,39,400.00
06/28/2004,11:43,1141.25,1141.25,1141.00,1141.00,18,10,28.00
06/28/2004,11:44,1141.00,1141.50,1140.75,1141.00,232,399,631.00
06/28/2004,11:45,1141.00,1141.00,1140.75,1141.00,54,61,115.00
06/28/2004,11:46,1140.75,1141.50,1140.75,1141.50,1144,253,1397.00
06/28/2004,11:47,1141.50,1141.50,1141.25,1141.50,140,69,209.00
06/28/2004,11:48,1141.50,1141.50,1141.25,1141.50,141,31,172.00
06/28/2004,11:49,1141.50,1141.50,1141.25,1141.50,31,28,59.00
06/28/2004,11:50,1141.50,1141.50,1141.25,1141.50,51,5,56.00
06/28/2004,11:51,1141.50,1141.50,1141.25,1141.25,152,113,265.00
06/28/2004,11:52,1141.25,1141.50,1141.25,1141.25,40,5,45.00
06/28/2004,11:53,1141.25,1141.75,1141.25,1141.25,146,257,403.00
06/28/2004,11:54,1141.25,1141.50,1141.25,1141.50,128,5,133.00
06/28/2004,11:55,1141.50,1141.50,1141.25,1141.25,35,37,72.00
06/28/2004,11:56,1141.50,1141.50,1141.25,1141.25,14,13,27.00
06/28/2004,11:57,1141.50,1141.75,1141.25,1141.50,178,79,257.00
06/28/2004,11:58,1141.50,1141.50,1141.25,1141.25,11,1,12.00
06/28/2004,11:59,1141.25,1141.50,1141.00,1141.00,63,457,520.00
06/28/2004,12:00,1141.00,1141.25,1141.00,1141.00,24,289,313.00
06/28/2004,12:01,1141.00,1141.25,1141.00,1141.25,9,457,466.00
06/28/2004,12:02,1141.25,1141.25,1141.00,1141.00,2,29,31.00
06/28/2004,12:03,1141.00,1141.25,1141.00,1141.00,3,32,35.00
06/28/2004,12:04,1141.00,1141.50,1141.00,1141.50,79,36,115.00
06/28/2004,12:05,1141.50,1141.50,1141.00,1141.00,3,95,98.00
06/28/2004,12:06,1141.00,1141.50,1141.00,1141.25,36,22,58.00
06/28/2004,12:07,1141.25,1141.50,1141.25,1141.25,14,2,16.00
06/28/2004,12:08,1141.50,1141.50,1141.25,1141.25,10,76,86.00
06/28/2004,12:09,1141.25,1141.75,1141.25,1141.75,503,144,647.00
06/28/2004,12:10,1141.75,1141.75,1141.50,1141.75,12,5,17.00
06/28/2004,12:11,1141.50,1141.75,1141.50,1141.75,30,11,41.00
06/28/2004,12:12,1141.75,1141.75,1141.50,1141.50,177,24,201.00
06/28/2004,12:13,1141.75,1142.00,1141.50,1141.75,105,154,259.00
06/28/2004,12:14,1142.00,1142.25,1141.75,1142.25,1756,99,1855.00
06/28/2004,12:15,1142.25,1142.50,1142.00,1142.25,1211,252,1463.00
06/28/2004,12:16,1142.25,1142.25,1142.00,1142.00,428,235,663.00
06/28/2004,12:17,1142.00,1142.25,1141.75,1141.75,4,650,654.00
06/28/2004,12:18,1142.00,1142.25,1141.75,1142.25,241,80,321.00
06/28/2004,12:19,1142.25,1142.25,1142.00,1142.00,60,51,111.00
06/28/2004,12:20,1142.25,1142.50,1142.00,1142.00,92,23,115.00
06/28/2004,12:21,1142.00,1142.25,1141.75,1141.75,15,219,234.00
06/28/2004,12:22,1142.00,1142.25,1142.00,1142.00,170,66,236.00
06/28/2004,12:23,1142.00,1142.25,1141.75,1142.00,76,185,261.00
06/28/2004,12:24,1142.00,1142.00,1141.50,1141.50,29,317,346.00
06/28/2004,12:25,1141.50,1141.75,1141.25,1141.25,39,345,384.00
06/28/2004,12:26,1141.25,1141.50,1141.00,1141.25,54,443,497.00
06/28/2004,12:27,1141.00,1141.25,1141.00,1141.25,59,65,124.00
06/28/2004,12:28,1141.25,1141.75,1141.25,1141.50,806,14,820.00
06/28/2004,12:29,1141.50,1141.75,1141.50,1141.75,52,12,64.00
06/28/2004,12:30,1141.50,1141.75,1141.50,1141.75,216,11,227.00
06/28/2004,12:31,1141.75,1141.75,1141.50,1141.75,182,17,199.00
06/28/2004,12:32,1141.50,1141.75,1141.50,1141.75,15,3,18.00
06/28/2004,12:33,1141.75,1141.75,1141.25,1141.50,43,381,424.00
06/28/2004,12:34,1141.25,1141.50,1141.00,1141.25,291,126,417.00
06/28/2004,12:35,1141.25,1141.50,1140.50,1140.75,91,1774,1865.00
06/28/2004,12:36,1140.50,1140.75,1140.50,1140.50,342,544,886.00
06/28/2004,12:37,1140.50,1140.75,1140.50,1140.75,278,425,703.00
06/28/2004,12:38,1140.75,1140.75,1140.50,1140.75,146,84,230.00
06/28/2004,12:39,1140.75,1140.75,1140.25,1140.25,133,357,490.00
06/28/2004,12:40,1140.25,1140.50,1140.00,1140.25,826,1147,1973.00
06/28/2004,12:41,1140.50,1140.75,1140.25,1140.50,360,611,971.00
06/28/2004,12:42,1140.50,1140.50,1140.25,1140.50,405,68,473.00
06/28/2004,12:43,1140.25,1140.50,1140.00,1140.25,26,695,721.00
06/28/2004,12:44,1140.25,1140.25,1140.00,1140.25,188,16,204.00
06/28/2004,12:45,1140.25,1140.50,1140.25,1140.50,262,13,275.00
06/28/2004,12:46,1140.50,1140.50,1140.25,1140.50,107,57,164.00
06/28/2004,12:47,1140.50,1140.75,1140.25,1140.50,312,27,339.00
06/28/2004,12:48,1140.50,1140.50,1140.25,1140.25,15,514,529.00
06/28/2004,12:49,1140.25,1140.50,1140.25,1140.25,22,23,45.00
06/28/2004,12:50,1140.25,1140.75,1140.25,1140.75,587,58,645.00
06/28/2004,12:51,1141.00,1141.00,1140.75,1140.75,840,18,858.00
06/28/2004,12:52,1141.00,1141.00,1140.75,1141.00,429,78,507.00
06/28/2004,12:53,1141.00,1141.00,1140.50,1140.50,146,222,368.00
06/28/2004,12:54,1140.50,1140.75,1140.25,1140.50,602,937,1539.00
06/28/2004,12:55,1140.50,1140.75,1140.50,1140.75,109,144,253.00
06/28/2004,12:56,1140.50,1140.75,1140.25,1140.50,129,200,329.00
06/28/2004,12:57,1140.50,1140.50,1140.00,1140.25,145,690,835.00
06/28/2004,12:58,1140.25,1140.50,1140.25,1140.25,272,221,493.00
06/28/2004,12:59,1140.50,1140.50,1139.50,1139.75,315,2793,3108.00
06/28/2004,13:00,1139.75,1140.00,1139.75,1139.75,46,606,652.00
06/28/2004,13:01,1140.00,1140.00,1139.50,1139.75,239,359,598.00
06/28/2004,13:02,1139.75,1140.50,1139.75,1140.25,1321,72,1393.00
06/28/2004,13:03,1140.25,1140.50,1140.00,1140.25,367,284,651.00
06/28/2004,13:04,1140.50,1140.50,1140.00,1140.00,35,312,347.00
06/28/2004,13:05,1140.00,1140.25,1139.75,1140.00,5,799,804.00
06/28/2004,13:06,1140.00,1140.50,1139.75,1140.00,932,403,1335.00
06/28/2004,13:07,1140.25,1140.25,1139.50,1139.75,419,1148,1567.00
06/28/2004,13:08,1140.00,1140.00,1138.75,1138.75,1242,4652,5894.00
06/28/2004,13:09,1138.75,1139.00,1138.50,1138.50,863,1244,2107.00
06/28/2004,13:10,1138.50,1138.75,1138.00,1138.50,1151,1886,3037.00
06/28/2004,13:11,1138.75,1138.75,1138.50,1138.75,756,475,1231.00
06/28/2004,13:12,1138.50,1138.75,1138.50,1138.50,37,144,181.00
06/28/2004,13:13,1138.50,1138.75,1137.25,1137.25,949,3348,4297.00
06/28/2004,13:14,1137.25,1137.75,1136.75,1137.00,1207,3206,4413.00
06/28/2004,13:15,1137.00,1137.00,1136.00,1136.50,1809,2946,4755.00
06/28/2004,13:16,1136.50,1137.00,1135.75,1137.00,1823,1610,3433.00
06/28/2004,13:17,1137.00,1137.00,1136.75,1136.75,728,104,832.00
06/28/2004,13:18,1137.00,1137.25,1136.50,1137.25,765,499,1264.00
06/28/2004,13:19,1137.00,1137.25,1136.75,1137.00,532,551,1083.00
06/28/2004,13:20,1137.00,1137.50,1137.00,1137.50,691,821,1512.00
06/28/2004,13:21,1137.50,1137.50,1136.25,1136.50,532,2431,2963.00
06/28/2004,13:22,1136.25,1137.00,1136.25,1137.00,538,807,1345.00
06/28/2004,13:23,1137.00,1137.25,1136.25,1136.50,599,1086,1685.00
06/28/2004,13:24,1136.75,1136.75,1136.00,1136.25,691,1296,1987.00
06/28/2004,13:25,1136.00,1136.25,1135.75,1135.75,361,969,1330.00
06/28/2004,13:26,1135.75,1136.50,1135.75,1136.00,861,763,1624.00
06/28/2004,13:27,1135.75,1136.00,1135.00,1135.00,1069,4105,5174.00
06/28/2004,13:28,1135.00,1135.50,1134.25,1135.25,2943,3525,6468.00
06/28/2004,13:29,1135.00,1135.50,1135.00,1135.50,963,348,1311.00
06/28/2004,13:30,1135.50,1135.50,1134.75,1135.25,1125,1416,2541.00
06/28/2004,13:31,1135.00,1135.50,1135.00,1135.25,796,783,1579.00
06/28/2004,13:32,1135.50,1136.00,1135.25,1136.00,1072,114,1186.00
06/28/2004,13:33,1135.75,1136.00,1135.50,1135.50,167,1032,1199.00
06/28/2004,13:34,1135.75,1135.75,1135.00,1135.25,406,1322,1728.00
06/28/2004,13:35,1135.25,1135.50,1134.75,1134.75,235,1626,1861.00
06/28/2004,13:36,1135.00,1135.00,1134.50,1134.75,1010,894,1904.00
06/28/2004,13:37,1134.75,1135.25,1134.75,1135.25,621,475,1096.00
06/28/2004,13:38,1135.25,1135.25,1135.00,1135.25,599,172,771.00
06/28/2004,13:39,1135.25,1135.75,1135.00,1135.25,1431,1451,2882.00
06/28/2004,13:40,1135.25,1135.75,1135.00,1135.00,1140,725,1865.00
06/28/2004,13:41,1135.25,1135.50,1134.50,1134.50,405,1511,1916.00
06/28/2004,13:42,1134.75,1134.75,1134.25,1134.50,403,1815,2218.00
06/28/2004,13:43,1134.75,1134.75,1134.00,1134.00,415,2237,2652.00
06/28/2004,13:44,1134.00,1134.00,1133.25,1133.50,2572,3795,6367.00
06/28/2004,13:45,1133.75,1133.75,1131.75,1132.25,1927,5596,7523.00
06/28/2004,13:46,1132.50,1133.00,1132.25,1132.75,2494,2296,4790.00
06/28/2004,13:47,1132.75,1133.00,1132.75,1133.00,1787,507,2294.00
06/28/2004,13:48,1133.00,1133.25,1132.50,1133.00,1076,717,1793.00
06/28/2004,13:49,1133.00,1133.50,1132.50,1133.25,1448,633,2081.00
06/28/2004,13:50,1133.25,1133.25,1132.50,1132.75,382,1114,1496.00
06/28/2004,13:51,1132.75,1133.00,1132.25,1132.75,1560,2020,3580.00
06/28/2004,13:52,1132.50,1132.75,1132.50,1132.75,559,479,1038.00
06/28/2004,13:53,1132.75,1133.25,1132.75,1133.25,1310,11,1321.00
06/28/2004,13:54,1133.25,1133.25,1133.00,1133.25,151,1463,1614.00
06/28/2004,13:55,1133.25,1133.50,1133.00,1133.25,838,45,883.00
06/28/2004,13:56,1133.00,1133.75,1133.00,1133.75,1347,218,1565.00
06/28/2004,13:57,1133.50,1133.75,1133.25,1133.75,741,1675,2416.00
06/28/2004,13:58,1133.50,1133.75,1133.50,1133.50,333,220,553.00
06/28/2004,13:59,1133.75,1134.00,1133.50,1133.50,537,934,1471.00
06/28/2004,14:00,1133.50,1133.75,1133.25,1133.50,641,1015,1656.00
06/28/2004,14:01,1133.50,1133.50,1133.00,1133.00,310,718,1028.00
06/28/2004,14:02,1133.00,1133.25,1133.00,1133.00,429,219,648.00
06/28/2004,14:03,1133.00,1133.25,1132.50,1132.75,653,2585,3238.00
06/28/2004,14:04,1132.75,1132.75,1132.00,1132.75,1017,1534,2551.00
06/28/2004,14:05,1132.75,1132.75,1132.25,1132.75,981,1262,2243.00
06/28/2004,14:06,1132.75,1133.00,1132.50,1133.00,1036,276,1312.00
06/28/2004,14:07,1133.00,1133.25,1132.75,1133.00,1592,498,2090.00
06/28/2004,14:08,1132.75,1132.75,1132.00,1132.25,272,2222,2494.00
06/28/2004,14:09,1132.00,1132.25,1131.25,1132.00,2497,3385,5882.00
06/28/2004,14:10,1132.00,1132.00,1131.25,1131.75,235,1121,1356.00
06/28/2004,14:11,1131.50,1132.00,1131.25,1131.75,1067,1083,2150.00
06/28/2004,14:12,1131.75,1132.00,1131.00,1131.50,1642,2278,3920.00
06/28/2004,14:13,1131.25,1132.00,1131.25,1131.75,1911,353,2264.00
06/28/2004,14:14,1131.75,1132.00,1131.50,1131.75,352,424,776.00
06/28/2004,14:15,1131.50,1132.00,1131.50,1131.75,322,195,517.00
06/28/2004,14:16,1131.75,1132.25,1131.50,1132.25,1851,88,1939.00
06/28/2004,14:17,1132.25,1132.75,1132.00,1132.50,1939,322,2261.00
06/28/2004,14:18,1132.50,1133.00,1132.50,1133.00,819,949,1768.00
06/28/2004,14:19,1133.00,1133.00,1132.50,1133.00,1126,525,1651.00
06/28/2004,14:20,1132.75,1133.00,1132.25,1132.50,141,517,658.00
06/28/2004,14:21,1132.25,1132.75,1132.25,1132.75,185,75,260.00
06/28/2004,14:22,1132.75,1133.00,1132.50,1133.00,527,6,533.00
06/28/2004,14:23,1132.75,1133.50,1132.75,1133.50,1814,22,1836.00
06/28/2004,14:24,1133.50,1133.50,1132.75,1133.00,649,1062,1711.00
06/28/2004,14:25,1133.00,1133.00,1132.50,1133.00,76,533,609.00
06/28/2004,14:26,1132.75,1133.25,1132.75,1133.00,318,99,417.00
06/28/2004,14:27,1133.00,1133.25,1132.50,1132.50,148,897,1045.00
06/28/2004,14:28,1132.75,1132.75,1132.25,1132.25,369,986,1355.00
06/28/2004,14:29,1132.25,1132.75,1132.25,1132.50,304,218,522.00
06/28/2004,14:30,1132.50,1133.25,1132.25,1133.25,1276,126,1402.00
06/28/2004,14:31,1133.25,1134.00,1133.00,1133.75,2414,1196,3610.00
06/28/2004,14:32,1134.00,1134.00,1133.25,1133.75,649,786,1435.00
06/28/2004,14:33,1133.50,1134.00,1133.50,1133.75,1084,392,1476.00
06/28/2004,14:34,1133.75,1134.00,1133.75,1133.75,86,428,514.00
06/28/2004,14:35,1133.75,1134.00,1133.50,1133.75,227,925,1152.00
06/28/2004,14:36,1134.00,1134.50,1134.00,1134.25,2767,152,2919.00
06/28/2004,14:37,1134.25,1134.50,1134.00,1134.25,849,773,1622.00
06/28/2004,14:38,1134.25,1134.25,1133.75,1134.00,305,673,978.00
06/28/2004,14:39,1134.00,1134.25,1133.75,1134.00,40,367,407.00
06/28/2004,14:40,1133.75,1134.00,1133.50,1133.50,29,738,767.00
06/28/2004,14:41,1133.50,1133.75,1133.25,1133.50,108,1037,1145.00
06/28/2004,14:42,1133.50,1133.50,1132.75,1132.75,385,3530,3915.00
06/28/2004,14:43,1133.00,1133.00,1132.50,1133.00,948,510,1458.00
06/28/2004,14:44,1133.00,1133.50,1132.75,1133.00,848,457,1305.00
06/28/2004,14:45,1133.00,1133.00,1132.25,1132.50,959,1650,2609.00
06/28/2004,14:46,1132.75,1133.00,1132.50,1133.00,439,171,610.00
06/28/2004,14:47,1133.00,1133.50,1132.50,1132.50,1753,1653,3406.00
06/28/2004,14:48,1132.75,1132.75,1132.25,1132.50,597,1411,2008.00
06/28/2004,14:49,1132.50,1132.50,1131.75,1132.25,579,2531,3110.00
06/28/2004,14:50,1132.00,1132.25,1132.00,1132.25,1126,243,1369.00
06/28/2004,14:51,1132.25,1132.25,1131.75,1132.00,635,1761,2396.00
06/28/2004,14:52,1132.00,1132.25,1131.75,1132.25,1159,1787,2946.00
06/28/2004,14:53,1132.00,1132.25,1131.75,1132.00,520,1804,2324.00
06/28/2004,14:54,1132.00,1132.25,1131.75,1132.00,83,1089,1172.00
06/28/2004,14:55,1132.25,1132.25,1131.75,1132.00,767,871,1638.00
06/28/2004,14:56,1132.00,1132.50,1131.75,1132.50,2621,60,2681.00
06/28/2004,14:57,1132.50,1133.25,1132.25,1133.00,1944,836,2780.00
06/28/2004,14:58,1133.00,1133.50,1133.00,1133.25,1219,643,1862.00
06/28/2004,14:59,1133.50,1133.50,1133.00,1133.50,533,983,1516.00
06/28/2004,15:00,1133.25,1133.75,1133.25,1133.75,1920,1088,3008.00
06/28/2004,15:01,1133.50,1134.00,1133.00,1133.25,1322,2623,3945.00
06/28/2004,15:02,1133.00,1133.50,1133.00,1133.25,1264,323,1587.00
06/28/2004,15:03,1133.00,1133.25,1132.75,1132.75,582,778,1360.00
06/28/2004,15:04,1133.00,1133.00,1132.50,1132.50,81,981,1062.00
06/28/2004,15:05,1132.50,1132.50,1132.25,1132.25,1181,330,1511.00
06/28/2004,15:06,1132.50,1132.50,1132.25,1132.25,167,33,200.00
06/28/2004,15:07,1132.25,1132.75,1132.25,1132.50,596,1375,1971.00
06/28/2004,15:08,1132.50,1132.50,1132.25,1132.25,30,119,149.00
06/28/2004,15:09,1132.25,1132.25,1131.50,1131.75,769,2697,3466.00
06/28/2004,15:10,1131.75,1131.75,1131.25,1131.75,676,491,1167.00
06/28/2004,15:11,1131.75,1131.75,1131.25,1131.50,242,1231,1473.00
06/28/2004,15:12,1131.25,1132.00,1131.00,1131.50,1986,2529,4515.00
06/28/2004,15:13,1131.75,1132.00,1131.50,1131.75,732,535,1267.00
06/28/2004,15:14,1131.50,1131.75,1131.00,1131.75,409,1058,1467.00
06/28/2004,15:15,1131.50,1131.75,1131.25,1131.50,1363,1313,2676.00
06/28/2004,15:16,1131.50,1131.75,1131.50,1131.50,7,18,25.00
06/28/2004,15:31,1132.00,1132.00,1130.75,1131.00,204,553,757.00
06/28/2004,15:32,1130.75,1131.25,1130.75,1130.75,77,176,253.00
06/28/2004,15:33,1130.75,1131.00,1130.50,1131.00,178,57,235.00
06/28/2004,15:34,1131.00,1131.00,1131.00,1131.00,27,0,27.00
06/28/2004,15:35,1131.00,1131.00,1130.75,1131.00,101,11,112.00
06/28/2004,15:36,1131.25,1131.25,1131.00,1131.25,10,2,12.00
06/28/2004,15:37,1131.00,1131.25,1131.00,1131.00,2,45,47.00
06/28/2004,15:38,1130.75,1131.00,1130.75,1130.75,7,113,120.00
06/28/2004,15:39,1130.75,1130.75,1130.50,1130.50,10,133,143.00
06/28/2004,15:40,1130.50,1130.50,1130.50,1130.50,0,65,65.00
06/28/2004,15:41,1130.50,1130.50,1130.50,1130.50,0,56,56.00
06/28/2004,15:42,1130.75,1130.75,1130.50,1130.50,23,2,25.00
06/28/2004,15:43,1130.50,1130.50,1130.50,1130.50,0,8,8.00
06/28/2004,15:44,1130.75,1130.75,1130.50,1130.50,24,7,31.00
06/28/2004,15:45,1130.75,1131.00,1130.75,1130.75,222,139,361.00
06/28/2004,15:46,1130.75,1130.75,1130.50,1130.50,11,268,279.00
06/28/2004,15:47,1130.25,1130.75,1130.25,1130.75,27,1,28.00
06/28/2004,15:48,1130.50,1130.50,1130.25,1130.25,0,14,14.00
06/28/2004,15:49,1130.50,1130.50,1130.50,1130.50,152,0,152.00
06/28/2004,15:50,1130.50,1130.50,1130.50,1130.50,5,0,5.00
06/28/2004,15:51,1130.75,1130.75,1130.50,1130.50,2,1,3.00
06/28/2004,15:52,1130.75,1130.75,1130.50,1130.75,245,3,248.00
06/28/2004,15:53,1130.50,1130.75,1130.50,1130.50,41,21,62.00
06/28/2004,15:54,1130.75,1130.75,1130.75,1130.75,6,0,6.00
06/28/2004,15:55,1130.75,1130.75,1130.50,1130.75,44,103,147.00
06/28/2004,15:56,1130.50,1130.50,1130.25,1130.50,27,80,107.00
06/28/2004,15:57,1130.50,1130.50,1130.25,1130.25,1,21,22.00
06/28/2004,15:58,1130.25,1130.25,1130.25,1130.25,0,23,23.00
06/28/2004,15:59,1130.25,1130.25,1130.25,1130.25,0,69,69.00
06/28/2004,16:00,1130.25,1130.25,1129.75,1130.00,217,260,477.00
06/28/2004,17:01,1128.25,1128.50,1128.25,1128.50,76,173,249.00
06/28/2004,17:02,1128.50,1128.50,1128.00,1128.25,44,36,80.00
06/28/2004,17:03,1128.25,1128.25,1128.00,1128.25,152,30,182.00
06/28/2004,17:04,1128.25,1128.25,1127.75,1128.00,4,38,42.00
06/28/2004,17:05,1128.00,1128.25,1128.00,1128.00,46,43,89.00
06/28/2004,17:06,1128.00,1128.25,1128.00,1128.25,1,48,49.00
06/28/2004,17:07,1128.25,1128.25,1128.00,1128.25,23,1,24.00
06/28/2004,17:08,1128.25,1128.25,1128.25,1128.25,8,0,8.00
06/28/2004,17:09,1128.25,1128.25,1128.00,1128.00,12,2,14.00
06/28/2004,17:10,1128.25,1128.25,1128.00,1128.25,52,1,53.00
06/28/2004,17:11,1128.25,1128.50,1128.25,1128.50,8,1,9.00
06/28/2004,17:12,1128.50,1128.50,1128.50,1128.50,45,0,45.00
06/28/2004,17:13,1128.75,1128.75,1128.75,1128.75,53,0,53.00
06/28/2004,17:14,1128.75,1129.00,1128.75,1129.00,21,0,21.00
06/28/2004,17:15,1129.00,1129.00,1129.00,1129.00,21,0,21.00
06/28/2004,17:16,1129.00,1129.00,1129.00,1129.00,3,0,3.00
06/28/2004,17:17,1129.00,1129.00,1128.75,1129.00,6,2,8.00
06/28/2004,17:18,1128.75,1128.75,1128.75,1128.75,0,6,6.00
06/28/2004,17:19,1129.00,1129.00,1128.75,1128.75,32,5,37.00
06/28/2004,17:20,1129.00,1129.00,1129.00,1129.00,36,0,36.00
06/28/2004,17:21,1129.00,1129.50,1129.00,1129.50,159,2,161.00
06/28/2004,17:22,1129.25,1129.50,1129.25,1129.50,1,10,11.00
06/28/2004,17:23,1129.25,1129.50,1129.25,1129.50,2,3,5.00
06/28/2004,17:25,1129.50,1129.50,1129.50,1129.50,3,0,3.00
06/28/2004,17:26,1129.50,1129.50,1129.50,1129.50,69,0,69.00
06/28/2004,17:28,1129.50,1129.50,1129.25,1129.25,1,8,9.00
06/28/2004,17:29,1129.25,1129.25,1129.25,1129.25,0,5,5.00
06/28/2004,17:30,1129.50,1129.50,1129.25,1129.25,11,61,72.00
06/28/2004,17:31,1129.25,1129.25,1129.25,1129.25,0,5,5.00
06/28/2004,17:32,1129.00,1129.00,1129.00,1129.00,0,20,20.00
06/28/2004,17:33,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/28/2004,17:34,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/28/2004,17:35,1129.25,1129.25,1129.25,1129.25,24,0,24.00
06/28/2004,17:36,1129.25,1129.25,1129.00,1129.00,5,20,25.00
06/28/2004,17:37,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/28/2004,17:38,1129.00,1129.00,1128.75,1128.75,0,30,30.00
06/28/2004,17:39,1129.00,1129.25,1129.00,1129.25,16,0,16.00
06/28/2004,17:40,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/28/2004,17:41,1129.25,1129.25,1129.25,1129.25,2,0,2.00
06/28/2004,17:42,1129.25,1129.25,1129.25,1129.25,6,0,6.00
06/28/2004,17:43,1129.00,1129.00,1129.00,1129.00,0,17,17.00
06/28/2004,17:44,1129.25,1129.25,1129.25,1129.25,11,0,11.00
06/28/2004,17:47,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/28/2004,17:48,1129.25,1129.25,1129.25,1129.25,1,0,1.00
06/28/2004,17:49,1129.25,1129.25,1129.25,1129.25,3,0,3.00
06/28/2004,17:50,1129.25,1129.50,1129.25,1129.50,34,0,34.00
06/28/2004,17:51,1129.50,1129.50,1129.50,1129.50,16,0,16.00
06/28/2004,17:52,1129.50,1129.50,1129.50,1129.50,16,0,16.00
06/28/2004,17:53,1129.50,1129.75,1129.50,1129.50,4,2,6.00
06/28/2004,17:54,1129.50,1129.50,1129.50,1129.50,0,2,2.00
06/28/2004,17:55,1129.50,1129.50,1129.50,1129.50,0,11,11.00
06/28/2004,17:56,1129.50,1129.75,1129.50,1129.50,1,17,18.00
06/28/2004,17:57,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/28/2004,17:58,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/28/2004,18:01,1129.75,1129.75,1129.75,1129.75,3,0,3.00
06/28/2004,18:02,1129.50,1129.75,1129.50,1129.75,2,2,4.00
06/28/2004,18:05,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/28/2004,18:06,1129.50,1129.75,1129.50,1129.75,1,3,4.00
06/28/2004,18:07,1129.50,1129.75,1129.50,1129.75,3,78,81.00
06/28/2004,18:08,1129.50,1129.50,1129.25,1129.50,1,7,8.00
06/28/2004,18:09,1129.75,1129.75,1129.50,1129.50,2,2,4.00
06/28/2004,18:11,1129.50,1129.50,1129.50,1129.50,0,3,3.00
06/28/2004,18:12,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/28/2004,18:13,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/28/2004,18:14,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/28/2004,18:16,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/28/2004,18:17,1129.50,1129.50,1129.50,1129.50,0,14,14.00
06/28/2004,18:18,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/28/2004,18:19,1129.50,1129.50,1129.50,1129.50,0,8,8.00
06/28/2004,18:20,1129.50,1129.50,1129.50,1129.50,0,5,5.00
06/28/2004,18:22,1129.25,1129.50,1129.25,1129.50,14,15,29.00
06/28/2004,18:24,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/28/2004,18:25,1129.50,1129.50,1129.50,1129.50,0,1,1.00
06/28/2004,18:26,1129.75,1129.75,1129.75,1129.75,2,0,2.00
06/28/2004,18:27,1129.75,1129.75,1129.75,1129.75,6,0,6.00
06/28/2004,18:28,1129.50,1129.75,1129.50,1129.75,1,144,145.00
06/28/2004,18:30,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/28/2004,18:31,1129.75,1129.75,1129.75,1129.75,1,0,1.00
06/28/2004,18:32,1129.50,1129.50,1129.50,1129.50,0,90,90.00
06/28/2004,18:33,1129.50,1129.50,1129.50,1129.50,0,4,4.00
06/28/2004,18:34,1129.50,1129.50,1129.50,1129.50,0,18,18.00
06/28/2004,18:37,1129.50,1129.50,1129.50,1129.50,0,6,6.00
06/28/2004,18:38,1129.50,1129.50,1129.50,1129.50,0,9,9.00
06/28/2004,18:41,1129.50,1129.75,1129.50,1129.75,2,6,8.00
06/28/2004,18:45,1129.75,1129.75,1129.75,1129.75,92,0,92.00
06/28/2004,18:46,1129.75,1130.00,1129.75,1129.75,18,11,29.00
06/28/2004,18:47,1129.75,1130.00,1129.75,1130.00,52,20,72.00
06/28/2004,18:48,1130.00,1130.00,1130.00,1130.00,1,0,1.00
06/28/2004,18:49,1130.00,1130.00,1130.00,1130.00,2,0,2.00
06/28/2004,18:50,1130.25,1130.75,1130.25,1130.50,158,3,161.00
06/28/2004,18:51,1130.50,1130.75,1130.50,1130.50,22,51,73.00
06/28/2004,18:52,1130.50,1130.50,1130.50,1130.50,0,30,30.00
06/28/2004,18:53,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/28/2004,18:54,1130.50,1130.75,1130.50,1130.50,1,9,10.00
06/28/2004,18:55,1130.50,1130.75,1130.50,1130.75,1,4,5.00
06/28/2004,18:56,1130.50,1130.50,1130.25,1130.25,0,26,26.00
06/28/2004,18:57,1130.00,1130.00,1130.00,1130.00,0,12,12.00
06/28/2004,18:58,1130.00,1130.00,1129.75,1130.00,1,23,24.00
06/28/2004,18:59,1129.75,1130.00,1129.75,1130.00,1,1,2.00
06/28/2004,19:00,1129.75,1130.00,1129.75,1130.00,1,5,6.00
06/28/2004,19:02,1130.00,1130.00,1130.00,1130.00,8,0,8.00
06/28/2004,19:03,1130.00,1130.00,1129.75,1130.00,18,1,19.00
06/28/2004,19:04,1130.00,1130.25,1130.00,1130.25,7,0,7.00
06/28/2004,19:05,1130.25,1130.25,1130.25,1130.25,27,0,27.00
06/28/2004,19:06,1130.25,1130.25,1130.25,1130.25,10,0,10.00
06/28/2004,19:07,1130.25,1130.50,1130.25,1130.50,8,0,8.00
06/28/2004,19:08,1130.50,1130.50,1130.25,1130.25,2,1,3.00
06/28/2004,19:11,1130.25,1130.25,1130.25,1130.25,0,13,13.00
06/28/2004,19:12,1130.25,1130.25,1130.25,1130.25,0,7,7.00
06/28/2004,19:14,1130.50,1130.50,1130.25,1130.25,1,2,3.00
06/28/2004,19:17,1130.25,1130.25,1130.25,1130.25,0,5,5.00
06/28/2004,19:18,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/28/2004,19:19,1130.50,1130.50,1130.25,1130.25,4,1,5.00
06/28/2004,19:20,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/28/2004,19:21,1130.50,1130.50,1130.50,1130.50,11,0,11.00
06/28/2004,19:25,1130.50,1130.50,1130.50,1130.50,6,0,6.00
06/28/2004,19:26,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/28/2004,19:27,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/28/2004,19:30,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/28/2004,19:32,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/28/2004,19:33,1130.25,1130.25,1130.25,1130.25,0,1,1.00
06/28/2004,19:34,1130.25,1130.50,1130.25,1130.50,2,1,3.00
06/28/2004,19:36,1130.50,1130.50,1130.25,1130.25,29,10,39.00
06/28/2004,19:38,1130.50,1130.50,1130.50,1130.50,2,0,2.00
06/28/2004,19:39,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/28/2004,19:40,1130.50,1130.50,1130.50,1130.50,3,0,3.00
06/28/2004,19:41,1130.50,1130.50,1130.50,1130.50,1,0,1.00
06/28/2004,19:44,1130.75,1130.75,1130.75,1130.75,6,0,6.00
06/28/2004,19:45,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/28/2004,19:46,1130.75,1130.75,1130.50,1130.50,3,27,30.00
06/28/2004,19:47,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/28/2004,19:48,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/28/2004,19:51,1130.50,1130.50,1130.50,1130.50,0,5,5.00
06/28/2004,19:52,1130.50,1130.50,1130.50,1130.50,0,3,3.00
06/28/2004,19:53,1130.50,1130.50,1130.50,1130.50,0,1,1.00
06/28/2004,19:56,1130.25,1130.25,1130.25,1130.25,0,4,4.00
06/28/2004,19:57,1130.25,1130.25,1130.25,1130.25,0,2,2.00
06/28/2004,19:58,1130.50,1131.00,1130.50,1130.75,128,6,134.00
06/28/2004,19:59,1130.75,1130.75,1130.75,1130.75,0,2,2.00
06/28/2004,20:00,1131.00,1131.25,1131.00,1131.25,68,0,68.00
06/28/2004,20:01,1131.25,1131.25,1131.00,1131.00,8,8,16.00
06/28/2004,20:02,1131.00,1131.25,1131.00,1131.25,2,1,3.00
06/28/2004,20:03,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/28/2004,20:04,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/28/2004,20:06,1131.00,1131.00,1131.00,1131.00,0,3,3.00
06/28/2004,20:07,1131.00,1131.00,1131.00,1131.00,0,10,10.00
06/28/2004,20:09,1131.00,1131.00,1131.00,1131.00,0,1,1.00
06/28/2004,20:10,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/28/2004,20:12,1131.25,1131.50,1131.25,1131.50,55,0,55.00
06/28/2004,20:13,1131.25,1131.25,1131.25,1131.25,0,10,10.00
06/28/2004,20:14,1131.25,1131.25,1131.25,1131.25,0,10,10.00
06/28/2004,20:15,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/28/2004,20:16,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/28/2004,20:17,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/28/2004,20:18,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,20:20,1131.25,1131.25,1131.00,1131.25,5,25,30.00
06/28/2004,20:22,1131.50,1131.50,1131.25,1131.25,1,5,6.00
06/28/2004,20:23,1131.25,1131.50,1131.25,1131.25,1,23,24.00
06/28/2004,20:25,1131.25,1131.25,1131.25,1131.25,0,4,4.00
06/28/2004,20:26,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,20:27,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,20:28,1131.50,1131.50,1131.50,1131.50,44,0,44.00
06/28/2004,20:30,1131.25,1131.25,1131.25,1131.25,0,4,4.00
06/28/2004,20:31,1131.25,1131.50,1131.25,1131.50,3,1,4.00
06/28/2004,20:32,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,20:33,1131.25,1131.25,1131.25,1131.25,0,10,10.00
06/28/2004,20:35,1131.25,1131.50,1131.25,1131.50,2,5,7.00
06/28/2004,20:36,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/28/2004,20:39,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,20:40,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,20:45,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,20:46,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,20:48,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,20:49,1131.25,1131.50,1131.25,1131.25,23,14,37.00
06/28/2004,20:50,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,20:51,1131.25,1131.50,1131.25,1131.50,9,7,16.00
06/28/2004,20:53,1131.50,1131.50,1131.50,1131.50,21,0,21.00
06/28/2004,20:54,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/28/2004,20:55,1131.50,1131.50,1131.50,1131.50,10,0,10.00
06/28/2004,20:56,1131.75,1131.75,1131.50,1131.50,22,2,24.00
06/28/2004,20:57,1131.50,1131.75,1131.50,1131.75,12,1,13.00
06/28/2004,20:58,1131.75,1131.75,1131.75,1131.75,5,0,5.00
06/28/2004,20:59,1131.50,1131.50,1131.50,1131.50,0,65,65.00
06/28/2004,21:01,1131.50,1131.50,1131.25,1131.25,0,23,23.00
06/28/2004,21:02,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,21:04,1131.25,1131.50,1131.25,1131.50,16,2,18.00
06/28/2004,21:05,1131.50,1131.50,1131.50,1131.50,15,0,15.00
06/28/2004,21:06,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/28/2004,21:07,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,21:11,1131.50,1131.50,1131.50,1131.50,4,0,4.00
06/28/2004,21:14,1131.50,1131.50,1131.50,1131.50,4,0,4.00
06/28/2004,21:16,1131.25,1131.50,1131.25,1131.50,4,3,7.00
06/28/2004,21:17,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,21:18,1131.25,1131.25,1131.25,1131.25,0,5,5.00
06/28/2004,21:19,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,21:20,1131.50,1131.50,1131.25,1131.25,10,1,11.00
06/28/2004,21:21,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/28/2004,21:24,1131.25,1131.25,1131.25,1131.25,0,10,10.00
06/28/2004,21:26,1131.00,1131.25,1131.00,1131.25,1,4,5.00
06/28/2004,21:27,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/28/2004,21:28,1131.00,1131.00,1131.00,1131.00,0,5,5.00
06/28/2004,21:29,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/28/2004,21:30,1131.25,1131.25,1131.25,1131.25,5,0,5.00
06/28/2004,21:31,1131.25,1131.25,1131.25,1131.25,13,0,13.00
06/28/2004,21:32,1131.00,1131.00,1131.00,1131.00,0,7,7.00
06/28/2004,21:34,1131.00,1131.00,1131.00,1131.00,0,2,2.00
06/28/2004,21:36,1131.00,1131.00,1131.00,1131.00,0,3,3.00
06/28/2004,21:38,1131.25,1131.25,1131.25,1131.25,17,0,17.00
06/28/2004,21:39,1131.25,1131.25,1131.25,1131.25,5,0,5.00
06/28/2004,21:40,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/28/2004,21:43,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/28/2004,21:45,1131.25,1131.25,1131.25,1131.25,5,0,5.00
06/28/2004,21:46,1131.25,1131.50,1131.25,1131.50,60,0,60.00
06/28/2004,21:47,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/28/2004,21:48,1131.50,1131.75,1131.50,1131.75,16,0,16.00
06/28/2004,21:51,1131.50,1131.75,1131.25,1131.25,3,41,44.00
06/28/2004,21:52,1131.50,1131.50,1131.50,1131.50,2,0,2.00
06/28/2004,21:53,1131.75,1131.75,1131.75,1131.75,23,0,23.00
06/28/2004,21:55,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/28/2004,21:57,1131.50,1131.50,1131.25,1131.25,1,6,7.00
06/28/2004,21:58,1131.25,1131.50,1131.25,1131.50,1,2,3.00
06/28/2004,22:00,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,22:01,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/28/2004,22:02,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,22:07,1131.25,1131.25,1131.25,1131.25,0,5,5.00
06/28/2004,22:09,1131.25,1131.25,1131.25,1131.25,0,12,12.00
06/28/2004,22:10,1131.00,1131.25,1131.00,1131.25,1,92,93.00
06/28/2004,22:11,1131.00,1131.25,1131.00,1131.25,3,5,8.00
06/28/2004,22:12,1131.25,1131.25,1131.25,1131.25,1,0,1.00
06/28/2004,22:13,1131.25,1131.25,1131.25,1131.25,2,0,2.00
06/28/2004,22:15,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,22:16,1131.50,1131.50,1131.25,1131.50,12,10,22.00
06/28/2004,22:17,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,22:18,1131.25,1131.25,1131.25,1131.25,0,2,2.00
06/28/2004,22:20,1131.25,1131.25,1131.25,1131.25,0,12,12.00
06/28/2004,22:21,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/28/2004,22:22,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,22:29,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,22:30,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,22:31,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/28/2004,22:34,1131.25,1131.50,1131.25,1131.50,1,1,2.00
06/28/2004,22:36,1131.50,1131.50,1131.50,1131.50,3,0,3.00
06/28/2004,22:37,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,22:39,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,22:41,1131.25,1131.50,1131.25,1131.25,4,6,10.00
06/28/2004,22:42,1131.25,1131.50,1131.25,1131.50,1,3,4.00
06/28/2004,22:46,1131.50,1131.50,1131.50,1131.50,3,0,3.00
06/28/2004,22:48,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,22:49,1131.25,1131.50,1131.25,1131.50,1,6,7.00
06/28/2004,22:51,1131.25,1131.25,1131.25,1131.25,0,3,3.00
06/28/2004,22:55,1131.25,1131.50,1131.25,1131.50,2,6,8.00
06/28/2004,23:05,1131.25,1131.50,1131.25,1131.50,3,5,8.00
06/28/2004,23:08,1131.50,1131.50,1131.50,1131.50,34,0,34.00
06/28/2004,23:09,1131.50,1131.50,1131.25,1131.50,14,6,20.00
06/28/2004,23:13,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/28/2004,23:18,1131.50,1131.50,1131.25,1131.50,4,22,26.00
06/28/2004,23:19,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,23:24,1131.50,1131.75,1131.50,1131.50,26,24,50.00
06/28/2004,23:27,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/28/2004,23:30,1131.50,1131.50,1131.50,1131.50,0,10,10.00
06/28/2004,23:32,1131.50,1131.75,1131.50,1131.50,1,11,12.00
06/28/2004,23:33,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/28/2004,23:34,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/28/2004,23:35,1131.50,1131.50,1131.50,1131.50,0,15,15.00
06/28/2004,23:37,1131.50,1131.50,1131.50,1131.50,0,17,17.00
06/28/2004,23:38,1131.50,1131.50,1131.25,1131.25,0,12,12.00
06/28/2004,23:40,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,23:41,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,23:44,1131.25,1131.25,1131.25,1131.25,0,1,1.00
06/28/2004,23:47,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/28/2004,23:48,1131.50,1131.50,1131.50,1131.50,5,0,5.00
06/28/2004,23:49,1131.50,1131.50,1131.50,1131.50,14,0,14.00
06/28/2004,23:50,1131.75,1131.75,1131.50,1131.50,1,1,2.00
06/28/2004,23:51,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/28/2004,23:53,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/28/2004,23:56,1131.75,1131.75,1131.75,1131.75,1,0,1.00
06/28/2004,23:57,1131.50,1131.50,1131.50,1131.50,0,16,16.00
06/28/2004,23:58,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/28/2004,23:59,1131.50,1131.50,1131.50,1131.50,0,4,4.00
06/29/2004,00:03,1131.50,1131.50,1131.50,1131.50,0,8,8.00
06/29/2004,00:04,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/29/2004,00:06,1131.50,1131.50,1131.50,1131.50,0,3,3.00
06/29/2004,00:07,1131.50,1131.50,1131.50,1131.50,0,10,10.00
06/29/2004,00:09,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/29/2004,00:10,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/29/2004,00:12,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/29/2004,00:15,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/29/2004,00:16,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/29/2004,00:17,1131.50,1131.50,1131.50,1131.50,0,14,14.00
06/29/2004,00:21,1131.50,1131.50,1131.50,1131.50,0,3,3.00
06/29/2004,00:22,1131.50,1131.50,1131.50,1131.50,0,4,4.00
06/29/2004,00:23,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/29/2004,00:24,1131.50,1131.75,1131.50,1131.75,1,4,5.00
06/29/2004,00:26,1131.50,1131.50,1131.50,1131.50,0,2,2.00
06/29/2004,00:27,1131.50,1131.50,1131.50,1131.50,0,1,1.00
06/29/2004,00:40,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/29/2004,00:41,1131.75,1131.75,1131.75,1131.75,48,0,48.00
06/29/2004,00:42,1132.00,1132.00,1132.00,1132.00,9,0,9.00
06/29/2004,00:44,1132.00,1132.00,1132.00,1132.00,5,0,5.00
06/29/2004,00:46,1131.75,1131.75,1131.75,1131.75,0,10,10.00
06/29/2004,00:47,1132.00,1132.00,1132.00,1132.00,9,0,9.00
06/29/2004,00:48,1132.00,1132.00,1132.00,1132.00,5,0,5.00
06/29/2004,00:53,1132.00,1132.00,1132.00,1132.00,49,0,49.00
06/29/2004,00:57,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/29/2004,00:59,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/29/2004,01:00,1132.25,1132.25,1132.00,1132.00,56,7,63.00
06/29/2004,01:03,1132.00,1132.25,1132.00,1132.00,4,12,16.00
06/29/2004,01:04,1132.00,1132.00,1132.00,1132.00,0,4,4.00
06/29/2004,01:05,1132.25,1132.25,1132.25,1132.25,5,0,5.00
06/29/2004,01:08,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/29/2004,01:09,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/29/2004,01:11,1132.00,1132.00,1132.00,1132.00,0,2,2.00
06/29/2004,01:12,1132.25,1132.25,1132.25,1132.25,86,0,86.00
06/29/2004,01:13,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/29/2004,01:14,1132.50,1132.75,1132.50,1132.50,112,3,115.00
06/29/2004,01:15,1132.50,1132.50,1132.50,1132.50,0,6,6.00
06/29/2004,01:16,1132.75,1132.75,1132.50,1132.50,9,2,11.00
06/29/2004,01:17,1132.50,1132.50,1132.50,1132.50,0,10,10.00
06/29/2004,01:19,1132.50,1132.75,1132.50,1132.75,10,13,23.00
06/29/2004,01:20,1132.75,1132.75,1132.50,1132.75,2,19,21.00
06/29/2004,01:21,1132.50,1132.50,1132.50,1132.50,0,6,6.00
06/29/2004,01:23,1132.75,1132.75,1132.75,1132.75,47,0,47.00
06/29/2004,01:24,1132.75,1133.00,1132.75,1132.75,6,10,16.00
06/29/2004,01:25,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/29/2004,01:26,1132.75,1132.75,1132.75,1132.75,0,15,15.00
06/29/2004,01:29,1132.75,1132.75,1132.75,1132.75,0,3,3.00
06/29/2004,01:31,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/29/2004,01:32,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/29/2004,01:33,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/29/2004,01:34,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/29/2004,01:35,1132.50,1132.50,1132.50,1132.50,0,11,11.00
06/29/2004,01:36,1132.75,1132.75,1132.50,1132.50,14,2,16.00
06/29/2004,01:37,1132.50,1132.50,1132.50,1132.50,0,5,5.00
06/29/2004,01:38,1132.50,1132.50,1132.50,1132.50,0,11,11.00
06/29/2004,01:39,1132.50,1132.50,1132.50,1132.50,0,4,4.00
06/29/2004,01:40,1132.50,1132.50,1132.50,1132.50,0,2,2.00
06/29/2004,01:41,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/29/2004,01:42,1132.75,1132.75,1132.75,1132.75,16,0,16.00
06/29/2004,01:43,1132.75,1132.75,1132.75,1132.75,6,0,6.00
06/29/2004,01:45,1132.75,1132.75,1132.75,1132.75,1,0,1.00
06/29/2004,01:46,1132.75,1132.75,1132.75,1132.75,3,0,3.00
06/29/2004,01:47,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/29/2004,01:48,1132.75,1132.75,1132.75,1132.75,12,0,12.00
06/29/2004,01:51,1133.00,1133.00,1133.00,1133.00,2,0,2.00
06/29/2004,01:52,1132.75,1132.75,1132.75,1132.75,0,6,6.00
06/29/2004,01:54,1133.00,1133.00,1132.75,1132.75,15,4,19.00
06/29/2004,01:55,1132.75,1132.75,1132.75,1132.75,0,11,11.00
06/29/2004,01:56,1132.75,1132.75,1132.75,1132.75,0,22,22.00
06/29/2004,01:57,1133.00,1133.00,1132.75,1132.75,1,23,24.00
06/29/2004,01:58,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/29/2004,01:59,1132.75,1132.75,1132.75,1132.75,0,6,6.00
06/29/2004,02:00,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/29/2004,02:01,1133.00,1133.00,1132.75,1132.75,9,26,35.00
06/29/2004,02:02,1133.00,1133.00,1132.75,1133.00,11,16,27.00
06/29/2004,02:03,1133.00,1133.00,1132.75,1132.75,15,66,81.00
06/29/2004,02:04,1132.75,1133.00,1132.75,1133.00,38,30,68.00
06/29/2004,02:05,1133.00,1133.50,1133.00,1133.50,133,3,136.00
06/29/2004,02:06,1133.50,1133.50,1133.00,1133.25,113,34,147.00
06/29/2004,02:07,1133.25,1133.25,1133.25,1133.25,85,0,85.00
06/29/2004,02:08,1133.25,1133.25,1133.25,1133.25,5,0,5.00
06/29/2004,02:09,1133.50,1133.75,1133.50,1133.50,108,1,109.00
06/29/2004,02:10,1133.50,1133.50,1133.25,1133.50,23,21,44.00
06/29/2004,02:11,1133.50,1133.50,1133.50,1133.50,9,0,9.00
06/29/2004,02:12,1133.50,1133.50,1133.50,1133.50,27,0,27.00
06/29/2004,02:13,1133.50,1133.50,1133.25,1133.25,6,20,26.00
06/29/2004,02:14,1133.25,1133.25,1133.25,1133.25,0,62,62.00
06/29/2004,02:16,1133.50,1133.50,1133.50,1133.50,116,0,116.00
06/29/2004,02:17,1133.50,1133.75,1133.50,1133.50,17,47,64.00
06/29/2004,02:18,1133.50,1133.50,1133.50,1133.50,0,20,20.00
06/29/2004,02:19,1133.50,1133.75,1133.50,1133.75,3,30,33.00
06/29/2004,02:20,1133.75,1134.00,1133.75,1133.75,105,63,168.00
06/29/2004,02:21,1133.75,1133.75,1133.75,1133.75,0,12,12.00
06/29/2004,02:22,1133.75,1134.25,1133.75,1134.00,116,60,176.00
06/29/2004,02:23,1134.00,1134.00,1133.75,1133.75,0,15,15.00
06/29/2004,02:24,1134.00,1134.00,1134.00,1134.00,6,0,6.00
06/29/2004,02:25,1134.00,1134.00,1134.00,1134.00,19,0,19.00
06/29/2004,02:26,1134.25,1134.25,1134.00,1134.00,40,5,45.00
06/29/2004,02:27,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/29/2004,02:28,1134.00,1134.00,1134.00,1134.00,0,6,6.00
06/29/2004,02:29,1134.00,1134.00,1133.75,1134.00,14,4,18.00
06/29/2004,02:30,1134.00,1134.25,1134.00,1134.00,87,2,89.00
06/29/2004,02:31,1134.25,1134.50,1134.25,1134.50,154,0,154.00
06/29/2004,02:32,1134.50,1134.50,1134.25,1134.25,32,17,49.00
06/29/2004,02:33,1134.25,1134.50,1134.25,1134.25,2,76,78.00
06/29/2004,02:34,1134.25,1134.25,1134.00,1134.00,0,90,90.00
06/29/2004,02:35,1134.00,1134.00,1134.00,1134.00,0,12,12.00
06/29/2004,02:36,1133.75,1133.75,1133.50,1133.50,0,58,58.00
06/29/2004,02:37,1133.75,1134.25,1133.75,1134.00,44,21,65.00
06/29/2004,02:38,1134.00,1134.00,1133.75,1134.00,5,17,22.00
06/29/2004,02:39,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/29/2004,02:40,1134.25,1134.50,1134.25,1134.50,50,0,50.00
06/29/2004,02:41,1134.25,1134.50,1134.25,1134.50,140,8,148.00
06/29/2004,02:42,1134.50,1134.50,1134.25,1134.25,10,131,141.00
06/29/2004,02:43,1134.25,1134.50,1134.25,1134.50,30,47,77.00
06/29/2004,02:44,1134.50,1134.50,1134.25,1134.25,20,15,35.00
06/29/2004,02:45,1134.25,1134.25,1134.25,1134.25,0,28,28.00
06/29/2004,02:46,1134.00,1134.00,1134.00,1134.00,0,61,61.00
06/29/2004,02:47,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/29/2004,02:48,1134.00,1134.50,1134.00,1134.50,22,5,27.00
06/29/2004,02:49,1134.25,1134.25,1134.25,1134.25,0,52,52.00
06/29/2004,02:51,1134.25,1134.25,1134.00,1134.00,0,12,12.00
06/29/2004,02:52,1134.00,1134.25,1134.00,1134.25,53,27,80.00
06/29/2004,02:53,1134.25,1134.25,1134.25,1134.25,38,0,38.00
06/29/2004,02:54,1134.25,1134.25,1134.25,1134.25,10,0,10.00
06/29/2004,02:55,1134.50,1134.50,1134.25,1134.25,8,5,13.00
06/29/2004,02:56,1134.25,1134.50,1134.25,1134.25,4,11,15.00
06/29/2004,02:57,1134.00,1134.25,1134.00,1134.25,12,5,17.00
06/29/2004,02:58,1134.25,1134.25,1134.25,1134.25,30,0,30.00
06/29/2004,02:59,1134.25,1134.25,1134.00,1134.00,129,15,144.00
06/29/2004,03:00,1134.00,1134.00,1134.00,1134.00,0,19,19.00
06/29/2004,03:01,1134.00,1134.00,1133.75,1134.00,52,44,96.00
06/29/2004,03:02,1134.00,1134.00,1134.00,1134.00,89,0,89.00
06/29/2004,03:03,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/29/2004,03:04,1134.00,1134.00,1134.00,1134.00,29,0,29.00
06/29/2004,03:05,1134.00,1134.00,1134.00,1134.00,15,0,15.00
06/29/2004,03:06,1134.00,1134.00,1134.00,1134.00,44,0,44.00
06/29/2004,03:07,1134.00,1134.25,1134.00,1134.25,66,0,66.00
06/29/2004,03:08,1134.25,1134.25,1134.25,1134.25,12,0,12.00
06/29/2004,03:09,1134.25,1134.25,1134.25,1134.25,35,0,35.00
06/29/2004,03:10,1134.25,1134.25,1134.00,1134.00,4,54,58.00
06/29/2004,03:11,1134.00,1134.00,1133.75,1133.75,0,6,6.00
06/29/2004,03:13,1133.75,1134.00,1133.75,1134.00,50,5,55.00
06/29/2004,03:14,1134.00,1134.00,1134.00,1134.00,1,0,1.00
06/29/2004,03:15,1134.00,1134.00,1134.00,1134.00,11,0,11.00
06/29/2004,03:16,1134.25,1134.25,1134.00,1134.00,1,3,4.00
06/29/2004,03:18,1134.25,1134.25,1134.25,1134.25,4,0,4.00
06/29/2004,03:19,1134.00,1134.00,1134.00,1134.00,0,18,18.00
06/29/2004,03:20,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/29/2004,03:21,1134.00,1134.00,1134.00,1134.00,0,10,10.00
06/29/2004,03:22,1134.00,1134.00,1134.00,1134.00,0,3,3.00
06/29/2004,03:23,1133.75,1133.75,1133.75,1133.75,0,29,29.00
06/29/2004,03:25,1133.50,1133.75,1133.50,1133.75,3,1,4.00
06/29/2004,03:28,1133.75,1133.75,1133.75,1133.75,11,0,11.00
06/29/2004,03:30,1134.00,1134.00,1133.75,1133.75,13,16,29.00
06/29/2004,03:31,1134.00,1134.00,1134.00,1134.00,4,0,4.00
06/29/2004,03:32,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/29/2004,03:34,1133.50,1133.50,1133.50,1133.50,0,25,25.00
06/29/2004,03:36,1133.75,1133.75,1133.75,1133.75,1,0,1.00
06/29/2004,03:41,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/29/2004,03:43,1133.50,1133.50,1133.50,1133.50,0,93,93.00
06/29/2004,03:44,1133.50,1133.50,1133.25,1133.50,47,4,51.00
06/29/2004,03:45,1133.50,1134.00,1133.50,1134.00,95,2,97.00
06/29/2004,03:47,1133.75,1133.75,1133.75,1133.75,0,11,11.00
06/29/2004,03:48,1133.75,1133.75,1133.50,1133.75,25,11,36.00
06/29/2004,03:49,1133.75,1133.75,1133.75,1133.75,4,0,4.00
06/29/2004,03:52,1134.00,1134.00,1134.00,1134.00,20,0,20.00
06/29/2004,03:53,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/29/2004,03:56,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/29/2004,03:57,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/29/2004,03:58,1133.75,1133.75,1133.75,1133.75,0,4,4.00
06/29/2004,03:59,1133.75,1133.75,1133.75,1133.75,0,5,5.00
06/29/2004,04:01,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/29/2004,04:03,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/29/2004,04:04,1133.75,1133.75,1133.75,1133.75,0,1,1.00
06/29/2004,04:05,1134.00,1134.00,1133.75,1133.75,1,2,3.00
06/29/2004,04:06,1133.75,1133.75,1133.75,1133.75,0,3,3.00
06/29/2004,04:07,1134.00,1134.00,1134.00,1134.00,136,0,136.00
06/29/2004,04:08,1134.25,1134.25,1134.00,1134.00,1,58,59.00
06/29/2004,04:09,1134.25,1134.25,1134.25,1134.25,50,0,50.00
06/29/2004,04:10,1134.00,1134.00,1134.00,1134.00,0,1,1.00
06/29/2004,04:11,1134.25,1134.25,1134.25,1134.25,1,0,1.00
06/29/2004,04:12,1134.25,1134.25,1133.75,1134.00,5,38,43.00
06/29/2004,04:13,1134.00,1134.00,1134.00,1134.00,20,0,20.00
06/29/2004,04:14,1134.00,1134.00,1134.00,1134.00,11,0,11.00
06/29/2004,04:15,1134.00,1134.00,1134.00,1134.00,10,0,10.00
06/29/2004,04:16,1134.00,1134.00,1134.00,1134.00,2,0,2.00
06/29/2004,04:17,1134.00,1134.00,1133.75,1134.00,41,24,65.00
06/29/2004,04:18,1134.00,1134.00,1134.00,1134.00,22,0,22.00
06/29/2004,04:20,1134.00,1134.00,1134.00,1134.00,41,0,41.00
06/29/2004,04:21,1134.00,1134.00,1133.75,1133.75,2,36,38.00
06/29/2004,04:22,1133.75,1133.75,1133.75,1133.75,0,11,11.00
06/29/2004,04:23,1133.75,1133.75,1133.50,1133.50,0,71,71.00
06/29/2004,04:24,1133.50,1133.75,1133.50,1133.75,12,2,14.00
06/29/2004,04:25,1133.75,1133.75,1133.75,1133.75,6,0,6.00
06/29/2004,04:26,1133.75,1133.75,1133.75,1133.75,20,0,20.00
06/29/2004,04:29,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/29/2004,04:31,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/29/2004,04:32,1133.75,1133.75,1133.75,1133.75,2,0,2.00
06/29/2004,04:33,1133.75,1133.75,1133.50,1133.50,11,5,16.00
06/29/2004,04:36,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/29/2004,04:37,1133.50,1133.50,1133.50,1133.50,0,9,9.00
06/29/2004,04:38,1133.50,1133.50,1133.50,1133.50,0,5,5.00
06/29/2004,04:39,1133.50,1133.50,1133.50,1133.50,0,35,35.00
06/29/2004,04:41,1133.50,1133.50,1133.50,1133.50,0,1,1.00
06/29/2004,04:42,1133.50,1133.50,1133.50,1133.50,0,27,27.00
06/29/2004,04:43,1133.50,1133.50,1133.25,1133.25,0,8,8.00
06/29/2004,04:44,1133.25,1133.25,1133.25,1133.25,0,64,64.00
06/29/2004,04:45,1133.25,1133.25,1133.25,1133.25,0,9,9.00
06/29/2004,04:47,1133.25,1133.25,1133.25,1133.25,0,30,30.00
06/29/2004,04:49,1133.50,1133.50,1133.50,1133.50,9,0,9.00
06/29/2004,04:50,1133.50,1133.50,1133.50,1133.50,12,0,12.00
06/29/2004,04:51,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/29/2004,04:52,1133.25,1133.25,1133.25,1133.25,0,11,11.00
06/29/2004,04:53,1133.25,1133.25,1133.25,1133.25,0,3,3.00
06/29/2004,04:55,1133.25,1133.25,1133.00,1133.25,7,75,82.00
06/29/2004,04:56,1133.25,1133.25,1133.25,1133.25,10,0,10.00
06/29/2004,04:57,1133.25,1133.25,1133.25,1133.25,6,0,6.00
06/29/2004,04:58,1133.25,1133.25,1133.25,1133.25,1,0,1.00
06/29/2004,04:59,1133.25,1133.25,1133.25,1133.25,6,0,6.00
06/29/2004,05:00,1133.25,1133.50,1133.25,1133.25,6,1,7.00
06/29/2004,05:01,1133.50,1133.50,1133.25,1133.25,2,1,3.00
06/29/2004,05:03,1133.25,1133.25,1133.25,1133.25,0,36,36.00
06/29/2004,05:04,1133.25,1133.25,1133.25,1133.25,0,12,12.00
06/29/2004,05:06,1133.25,1133.25,1133.25,1133.25,0,7,7.00
06/29/2004,05:07,1133.25,1133.25,1133.25,1133.25,0,9,9.00
06/29/2004,05:09,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/29/2004,05:10,1133.50,1133.50,1133.50,1133.50,1,0,1.00
06/29/2004,05:11,1133.25,1133.25,1133.25,1133.25,0,1,1.00
06/29/2004,05:12,1133.50,1133.50,1133.50,1133.50,2,0,2.00
06/29/2004,05:13,1133.50,1133.50,1133.25,1133.25,1,34,35.00
06/29/2004,05:14,1133.00,1133.00,1132.50,1132.50,4,179,183.00
06/29/2004,05:15,1132.75,1133.00,1132.50,1133.00,63,24,87.00
06/29/2004,05:16,1133.00,1133.00,1132.25,1132.25,122,280,402.00
06/29/2004,05:17,1132.00,1132.25,1132.00,1132.00,76,62,138.00
06/29/2004,05:18,1132.00,1132.25,1132.00,1132.00,5,146,151.00
06/29/2004,05:19,1132.00,1132.25,1132.00,1132.25,27,74,101.00
06/29/2004,05:20,1132.50,1132.50,1132.25,1132.25,12,5,17.00
06/29/2004,05:21,1132.25,1132.50,1132.25,1132.50,33,10,43.00
06/29/2004,05:24,1132.25,1132.50,1132.25,1132.50,35,1,36.00
06/29/2004,05:25,1132.50,1132.50,1132.50,1132.50,14,0,14.00
06/29/2004,05:26,1132.25,1132.50,1132.25,1132.50,10,3,13.00
06/29/2004,05:27,1132.50,1132.50,1132.50,1132.50,17,0,17.00
06/29/2004,05:28,1132.50,1132.50,1132.25,1132.25,20,1,21.00
06/29/2004,05:29,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/29/2004,05:31,1132.25,1132.25,1132.25,1132.25,0,29,29.00
06/29/2004,05:32,1132.25,1132.25,1131.75,1131.75,2,23,25.00
06/29/2004,05:33,1132.00,1132.00,1132.00,1132.00,1,0,1.00
06/29/2004,05:34,1132.00,1132.50,1132.00,1132.25,42,3,45.00
06/29/2004,05:35,1132.25,1132.25,1132.00,1132.00,0,20,20.00
06/29/2004,05:36,1132.00,1132.00,1132.00,1132.00,0,3,3.00
06/29/2004,05:39,1132.00,1132.00,1132.00,1132.00,0,1,1.00
06/29/2004,05:40,1132.25,1132.25,1132.25,1132.25,17,0,17.00
06/29/2004,05:41,1132.25,1132.25,1132.25,1132.25,26,0,26.00
06/29/2004,05:42,1132.25,1132.25,1132.25,1132.25,10,0,10.00
06/29/2004,05:43,1132.50,1132.50,1132.50,1132.50,10,0,10.00
06/29/2004,05:44,1132.50,1132.50,1132.50,1132.50,1,0,1.00
06/29/2004,05:45,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/29/2004,05:46,1132.50,1132.50,1132.25,1132.25,1,2,3.00
06/29/2004,05:47,1132.50,1132.50,1132.50,1132.50,4,0,4.00
06/29/2004,05:48,1132.50,1132.50,1132.50,1132.50,14,0,14.00
06/29/2004,05:49,1132.50,1132.50,1132.25,1132.50,20,5,25.00
06/29/2004,05:50,1132.50,1132.50,1132.25,1132.25,2,2,4.00
06/29/2004,05:51,1132.25,1132.50,1132.25,1132.50,35,3,38.00
06/29/2004,05:52,1132.50,1132.50,1132.25,1132.50,36,1,37.00
06/29/2004,05:53,1132.50,1132.50,1132.50,1132.50,6,0,6.00
06/29/2004,05:54,1132.50,1132.50,1132.50,1132.50,9,0,9.00
06/29/2004,05:55,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/29/2004,05:56,1132.50,1132.50,1132.25,1132.25,1,2,3.00
06/29/2004,05:58,1132.25,1132.25,1132.25,1132.25,0,1,1.00
06/29/2004,06:00,1132.50,1132.50,1132.50,1132.50,2,0,2.00
06/29/2004,06:01,1132.50,1132.50,1132.50,1132.50,25,0,25.00
06/29/2004,06:02,1132.50,1132.75,1132.50,1132.75,6,0,6.00
06/29/2004,06:03,1132.50,1132.75,1132.50,1132.75,80,1,81.00
06/29/2004,06:04,1132.75,1132.75,1132.75,1132.75,13,0,13.00
06/29/2004,06:05,1132.75,1133.00,1132.75,1132.75,4,14,18.00
06/29/2004,06:06,1132.75,1132.75,1132.75,1132.75,0,3,3.00
06/29/2004,06:09,1132.75,1132.75,1132.75,1132.75,0,56,56.00
06/29/2004,06:10,1132.75,1133.00,1132.75,1132.75,25,44,69.00
06/29/2004,06:12,1132.75,1132.75,1132.50,1132.75,2,2,4.00
06/29/2004,06:13,1132.50,1132.50,1132.50,1132.50,0,1,1.00
06/29/2004,06:14,1132.50,1132.50,1132.50,1132.50,0,9,9.00
06/29/2004,06:15,1132.75,1132.75,1132.50,1132.50,1,10,11.00
06/29/2004,06:16,1132.50,1132.75,1132.50,1132.50,1,13,14.00
06/29/2004,06:17,1132.75,1132.75,1132.75,1132.75,3,0,3.00
06/29/2004,06:18,1132.50,1132.50,1132.50,1132.50,0,74,74.00
06/29/2004,06:19,1132.50,1132.75,1132.25,1132.50,13,25,38.00
06/29/2004,06:20,1132.25,1132.50,1132.25,1132.25,1,4,5.00
06/29/2004,06:21,1132.50,1132.50,1132.50,1132.50,13,0,13.00
06/29/2004,06:22,1132.75,1132.75,1132.75,1132.75,37,0,37.00
06/29/2004,06:23,1132.50,1132.50,1132.50,1132.50,0,28,28.00
06/29/2004,06:24,1132.50,1132.75,1132.50,1132.50,8,17,25.00
06/29/2004,06:25,1132.50,1132.50,1132.50,1132.50,0,11,11.00
06/29/2004,06:26,1132.50,1132.75,1132.50,1132.75,33,4,37.00
06/29/2004,06:27,1132.75,1133.00,1132.75,1133.00,117,13,130.00
06/29/2004,06:28,1133.00,1133.00,1133.00,1133.00,37,0,37.00
06/29/2004,06:29,1133.00,1133.00,1133.00,1133.00,9,0,9.00
06/29/2004,06:30,1133.00,1133.00,1133.00,1133.00,26,0,26.00
06/29/2004,06:31,1133.00,1133.00,1133.00,1133.00,31,0,31.00
06/29/2004,06:32,1132.75,1132.75,1132.75,1132.75,0,2,2.00
06/29/2004,06:33,1133.00,1133.25,1132.75,1133.25,29,13,42.00
06/29/2004,06:34,1133.00,1133.25,1132.75,1133.00,11,26,37.00
06/29/2004,06:35,1133.00,1133.00,1133.00,1133.00,13,0,13.00
06/29/2004,06:36,1133.00,1133.00,1133.00,1133.00,6,0,6.00
06/29/2004,06:37,1133.00,1133.00,1132.75,1132.75,28,2,30.00
06/29/2004,06:38,1133.00,1133.00,1133.00,1133.00,2,0,2.00
06/29/2004,06:40,1133.00,1133.25,1133.00,1133.25,33,0,33.00
06/29/2004,06:41,1133.25,1133.25,1133.25,1133.25,10,0,10.00
06/29/2004,06:42,1133.00,1133.00,1133.00,1133.00,0,9,9.00
06/29/2004,06:43,1133.25,1133.25,1133.25,1133.25,4,0,4.00
06/29/2004,06:44,1133.25,1133.25,1133.25,1133.25,57,0,57.00
06/29/2004,06:45,1133.25,1133.25,1133.25,1133.25,20,0,20.00
06/29/2004,06:46,1133.25,1133.25,1133.25,1133.25,17,0,17.00
06/29/2004,06:47,1133.50,1133.50,1133.50,1133.50,28,0,28.00
06/29/2004,06:48,1133.25,1133.25,1133.25,1133.25,0,61,61.00
06/29/2004,06:49,1133.25,1133.25,1133.25,1133.25,0,50,50.00
06/29/2004,06:50,1133.00,1133.00,1132.50,1132.75,7,106,113.00
06/29/2004,06:51,1132.75,1133.00,1132.75,1133.00,40,0,40.00
06/29/2004,06:53,1133.00,1133.00,1132.75,1132.75,16,3,19.00
06/29/2004,06:54,1132.75,1132.75,1132.75,1132.75,0,6,6.00
06/29/2004,06:55,1132.75,1132.75,1132.75,1132.75,0,192,192.00
06/29/2004,06:56,1132.75,1132.75,1132.75,1132.75,0,29,29.00
06/29/2004,06:57,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/29/2004,06:58,1132.75,1133.00,1132.75,1133.00,1,5,6.00
06/29/2004,06:59,1133.00,1133.25,1133.00,1133.25,60,0,60.00
06/29/2004,07:00,1133.00,1133.00,1133.00,1133.00,0,1,1.00
06/29/2004,07:01,1133.00,1133.25,1133.00,1133.25,2,41,43.00
06/29/2004,07:02,1133.00,1133.25,1133.00,1133.00,2,32,34.00
06/29/2004,07:03,1133.00,1133.00,1132.75,1132.75,0,168,168.00
06/29/2004,07:04,1133.00,1133.00,1133.00,1133.00,5,0,5.00
06/29/2004,07:06,1132.75,1132.75,1132.75,1132.75,0,80,80.00
06/29/2004,07:07,1133.00,1133.00,1133.00,1133.00,112,0,112.00
06/29/2004,07:08,1133.00,1133.00,1133.00,1133.00,25,0,25.00
06/29/2004,07:09,1133.25,1133.25,1133.00,1133.00,10,10,20.00
06/29/2004,07:10,1133.25,1133.25,1133.00,1133.00,1,3,4.00
06/29/2004,07:11,1133.00,1133.00,1133.00,1133.00,0,69,69.00
06/29/2004,07:13,1132.75,1132.75,1132.75,1132.75,0,13,13.00
06/29/2004,07:15,1133.00,1133.00,1132.75,1133.00,8,3,11.00
06/29/2004,07:18,1133.00,1133.00,1133.00,1133.00,3,0,3.00
06/29/2004,07:19,1132.75,1132.75,1132.75,1132.75,0,1,1.00
06/29/2004,07:20,1132.75,1132.75,1132.50,1132.75,7,123,130.00
06/29/2004,07:21,1132.75,1132.75,1132.50,1132.75,17,64,81.00
06/29/2004,07:22,1132.50,1132.50,1132.25,1132.50,7,40,47.00
06/29/2004,07:23,1132.25,1132.50,1132.25,1132.25,3,6,9.00
06/29/2004,07:24,1132.50,1132.50,1132.25,1132.50,65,9,74.00
06/29/2004,07:25,1132.50,1132.50,1132.25,1132.25,30,126,156.00
06/29/2004,07:26,1132.50,1132.50,1132.25,1132.25,2,5,7.00
06/29/2004,07:28,1132.25,1132.50,1132.25,1132.25,2,162,164.00
06/29/2004,07:29,1132.25,1132.25,1132.25,1132.25,0,43,43.00
06/29/2004,07:30,1132.00,1132.25,1131.75,1131.75,2,239,241.00
06/29/2004,07:31,1132.00,1132.00,1131.75,1132.00,52,2,54.00
06/29/2004,07:32,1132.00,1132.25,1132.00,1132.25,5,0,5.00
06/29/2004,07:33,1132.00,1132.25,1132.00,1132.25,1,3,4.00
06/29/2004,07:34,1132.00,1132.25,1132.00,1132.25,3,4,7.00
06/29/2004,07:35,1132.00,1132.25,1132.00,1132.00,1,11,12.00
06/29/2004,07:36,1132.25,1132.25,1132.00,1132.00,1,1,2.00
06/29/2004,07:37,1132.25,1132.25,1132.25,1132.25,1,0,1.00
06/29/2004,07:38,1132.00,1132.25,1131.75,1131.75,32,306,338.00
06/29/2004,07:39,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/29/2004,07:40,1132.00,1132.25,1132.00,1132.00,151,17,168.00
06/29/2004,07:41,1132.00,1132.00,1132.00,1132.00,0,80,80.00
06/29/2004,07:42,1132.00,1132.00,1131.75,1131.75,5,48,53.00
06/29/2004,07:43,1132.00,1132.00,1132.00,1132.00,2,0,2.00
06/29/2004,07:44,1132.00,1132.00,1131.75,1131.75,7,19,26.00
06/29/2004,07:45,1132.00,1132.00,1132.00,1132.00,11,0,11.00
06/29/2004,07:46,1131.75,1131.75,1131.75,1131.75,0,1,1.00
06/29/2004,07:47,1131.75,1131.75,1131.25,1131.25,5,227,232.00
06/29/2004,07:48,1131.50,1131.75,1131.25,1131.50,149,72,221.00
06/29/2004,07:49,1131.50,1131.50,1131.25,1131.25,8,546,554.00
06/29/2004,07:50,1131.50,1131.50,1131.50,1131.50,7,0,7.00
06/29/2004,07:51,1131.50,1131.50,1131.25,1131.25,8,391,399.00
06/29/2004,07:52,1131.25,1131.50,1131.00,1131.50,326,206,532.00
06/29/2004,07:53,1131.50,1131.50,1131.25,1131.50,3,150,153.00
06/29/2004,07:54,1131.50,1131.50,1131.25,1131.50,77,1,78.00
06/29/2004,07:55,1131.50,1131.50,1131.25,1131.50,128,2,130.00
06/29/2004,07:56,1131.25,1131.50,1131.25,1131.50,6,1,7.00
06/29/2004,07:57,1131.50,1131.50,1131.50,1131.50,4,0,4.00
06/29/2004,07:58,1131.50,1131.50,1131.00,1131.25,4,52,56.00
06/29/2004,07:59,1131.25,1131.25,1131.00,1131.25,3,355,358.00
06/29/2004,08:00,1131.25,1131.50,1131.00,1131.25,225,5,230.00
06/29/2004,08:01,1131.25,1131.50,1131.00,1131.25,16,91,107.00
06/29/2004,08:02,1131.25,1131.25,1131.25,1131.25,0,27,27.00
06/29/2004,08:03,1131.25,1131.50,1131.25,1131.25,1,226,227.00
06/29/2004,08:04,1131.25,1131.25,1131.25,1131.25,0,101,101.00
06/29/2004,08:05,1131.25,1131.50,1131.25,1131.50,1,1,2.00
06/29/2004,08:06,1131.50,1131.50,1131.50,1131.50,1,0,1.00
06/29/2004,08:07,1131.50,1131.50,1131.25,1131.25,10,26,36.00
06/29/2004,08:08,1131.50,1131.50,1131.50,1131.50,16,0,16.00
06/29/2004,08:09,1131.50,1131.50,1131.25,1131.50,17,11,28.00
06/29/2004,08:10,1131.50,1131.50,1131.25,1131.50,9,10,19.00
06/29/2004,08:11,1131.25,1131.75,1131.25,1131.50,136,5,141.00
06/29/2004,08:12,1131.50,1131.50,1131.50,1131.50,0,66,66.00
06/29/2004,08:13,1131.50,1131.75,1131.50,1131.75,2,12,14.00
06/29/2004,08:14,1131.75,1131.75,1131.50,1131.75,4,1,5.00
06/29/2004,08:15,1131.50,1131.75,1131.50,1131.75,3,5,8.00
06/29/2004,08:16,1131.50,1131.75,1131.50,1131.50,1,88,89.00
06/29/2004,08:17,1131.50,1131.75,1131.50,1131.50,2,51,53.00
06/29/2004,08:18,1131.75,1131.75,1131.75,1131.75,3,0,3.00
06/29/2004,08:19,1131.75,1131.75,1131.75,1131.75,2,0,2.00
06/29/2004,08:20,1131.75,1131.75,1131.50,1131.50,11,31,42.00
06/29/2004,08:21,1131.50,1131.75,1131.50,1131.50,2,12,14.00
06/29/2004,08:22,1131.50,1131.75,1131.50,1131.75,4,3,7.00
06/29/2004,08:23,1131.50,1131.75,1131.50,1131.50,6,294,300.00
06/29/2004,08:24,1131.50,1131.75,1131.50,1131.50,17,13,30.00
06/29/2004,08:25,1131.50,1131.75,1131.50,1131.50,25,68,93.00
06/29/2004,08:26,1131.50,1131.75,1131.25,1131.25,25,347,372.00
06/29/2004,08:27,1131.25,1131.50,1131.25,1131.50,6,732,738.00
06/29/2004,08:28,1131.25,1131.50,1131.25,1131.50,406,222,628.00
06/29/2004,08:29,1131.75,1131.75,1131.50,1131.75,124,143,267.00
06/29/2004,08:30,1131.75,1132.25,1131.50,1132.25,1164,303,1467.00
06/29/2004,08:31,1132.00,1132.25,1131.75,1131.75,837,1595,2432.00
06/29/2004,08:32,1132.00,1132.25,1131.50,1131.75,1044,1937,2981.00
06/29/2004,08:33,1131.75,1131.75,1131.25,1131.50,287,1003,1290.00
06/29/2004,08:34,1131.50,1131.75,1131.00,1131.50,1391,2242,3633.00
06/29/2004,08:35,1131.50,1132.25,1131.50,1132.25,1559,898,2457.00
06/29/2004,08:36,1132.25,1132.25,1131.75,1132.00,328,1207,1535.00
06/29/2004,08:37,1131.75,1132.25,1131.75,1132.25,1631,524,2155.00
06/29/2004,08:38,1132.25,1132.25,1131.75,1132.25,1760,1694,3454.00
06/29/2004,08:39,1132.25,1132.25,1132.00,1132.00,688,67,755.00
06/29/2004,08:40,1132.25,1132.50,1131.75,1132.25,1161,541,1702.00
06/29/2004,08:41,1132.25,1132.50,1132.00,1132.50,568,357,925.00
06/29/2004,08:42,1132.50,1132.50,1132.00,1132.25,138,1231,1369.00
06/29/2004,08:43,1132.00,1132.25,1132.00,1132.00,175,549,724.00
06/29/2004,08:44,1132.00,1132.25,1131.75,1132.00,238,1087,1325.00
06/29/2004,08:45,1131.75,1132.50,1131.75,1132.00,1196,1620,2816.00
06/29/2004,08:46,1132.00,1132.50,1132.00,1132.50,1659,500,2159.00
06/29/2004,08:47,1132.50,1133.00,1132.25,1133.00,1400,1131,2531.00
06/29/2004,08:48,1133.00,1133.00,1132.25,1132.25,271,1194,1465.00
06/29/2004,08:49,1132.25,1132.50,1131.75,1131.75,223,1329,1552.00
06/29/2004,08:50,1131.75,1132.00,1131.50,1131.50,126,694,820.00
06/29/2004,08:51,1131.50,1132.00,1131.50,1132.00,2561,541,3102.00
06/29/2004,08:52,1132.00,1132.00,1131.75,1131.75,243,727,970.00
06/29/2004,08:53,1132.00,1132.25,1131.50,1132.25,394,305,699.00
06/29/2004,08:54,1132.25,1132.75,1132.00,1132.50,1721,481,2202.00
06/29/2004,08:55,1132.50,1133.00,1132.25,1133.00,722,90,812.00
06/29/2004,08:56,1133.00,1133.50,1132.75,1133.25,2512,1530,4042.00
06/29/2004,08:57,1133.50,1133.50,1133.25,1133.50,560,477,1037.00
06/29/2004,08:58,1133.50,1133.75,1133.25,1133.25,395,180,575.00
06/29/2004,08:59,1133.25,1133.50,1133.00,1133.00,173,1010,1183.00
06/29/2004,09:00,1133.00,1134.25,1133.00,1134.00,2157,407,2564.00
06/29/2004,09:01,1134.00,1135.00,1134.00,1134.50,5213,2375,7588.00
06/29/2004,09:02,1134.75,1135.50,1134.25,1135.25,3583,2831,6414.00
06/29/2004,09:03,1135.00,1135.25,1134.00,1134.00,2215,3024,5239.00
06/29/2004,09:04,1134.00,1134.50,1134.00,1134.25,994,1434,2428.00
06/29/2004,09:05,1134.25,1134.25,1133.75,1134.00,432,907,1339.00
06/29/2004,09:06,1134.00,1134.25,1133.75,1133.75,276,557,833.00
06/29/2004,09:07,1133.75,1134.75,1133.50,1134.75,2213,745,2958.00
06/29/2004,09:08,1134.50,1135.00,1134.50,1134.50,1454,1001,2455.00
06/29/2004,09:09,1134.50,1134.75,1134.00,1134.00,564,1199,1763.00
06/29/2004,09:10,1134.00,1134.75,1134.00,1134.75,889,146,1035.00
06/29/2004,09:11,1134.50,1135.00,1134.50,1134.50,1582,2016,3598.00
06/29/2004,09:12,1134.50,1135.25,1134.50,1135.25,2007,1552,3559.00
06/29/2004,09:13,1135.25,1136.00,1135.25,1136.00,5774,1702,7476.00
06/29/2004,09:14,1136.00,1136.50,1135.50,1136.00,5339,2366,7705.00
06/29/2004,09:15,1135.75,1136.00,1135.75,1135.75,174,1002,1176.00
06/29/2004,09:16,1135.75,1136.25,1135.75,1136.00,1659,1449,3108.00
06/29/2004,09:17,1136.00,1136.00,1135.75,1135.75,821,1054,1875.00
06/29/2004,09:18,1135.75,1136.00,1135.75,1135.75,70,936,1006.00
06/29/2004,09:19,1135.75,1136.00,1135.50,1135.75,154,751,905.00
06/29/2004,09:20,1135.50,1135.75,1135.50,1135.75,21,1347,1368.00
06/29/2004,09:21,1135.75,1135.75,1135.50,1135.50,539,322,861.00
06/29/2004,09:22,1135.50,1135.50,1135.25,1135.25,514,555,1069.00
06/29/2004,09:23,1135.50,1135.50,1135.00,1135.00,271,944,1215.00
06/29/2004,09:24,1135.25,1135.25,1135.00,1135.00,187,256,443.00
06/29/2004,09:25,1135.00,1135.50,1135.00,1135.50,1001,407,1408.00
06/29/2004,09:26,1135.50,1135.50,1135.00,1135.25,1109,573,1682.00
06/29/2004,09:27,1135.25,1135.50,1135.00,1135.00,815,368,1183.00
06/29/2004,09:28,1135.00,1135.25,1135.00,1135.25,24,519,543.00
06/29/2004,09:29,1135.00,1135.00,1134.75,1135.00,460,585,1045.00
06/29/2004,09:30,1135.00,1135.25,1134.75,1135.25,654,47,701.00
06/29/2004,09:31,1135.25,1135.75,1135.25,1135.50,4145,72,4217.00
06/29/2004,09:32,1135.75,1136.00,1135.50,1136.00,2173,1018,3191.00
06/29/2004,09:33,1135.75,1136.00,1135.75,1135.75,155,1351,1506.00
06/29/2004,09:34,1135.75,1136.00,1135.50,1135.75,482,366,848.00
06/29/2004,09:35,1135.50,1135.75,1135.50,1135.75,34,176,210.00
06/29/2004,09:36,1135.50,1135.75,1135.00,1135.25,496,1855,2351.00
06/29/2004,09:37,1135.25,1135.50,1135.00,1135.25,148,544,692.00
06/29/2004,09:38,1135.00,1135.25,1135.00,1135.25,491,176,667.00
06/29/2004,09:39,1135.25,1135.25,1134.75,1134.75,105,2870,2975.00
06/29/2004,09:40,1134.75,1135.00,1134.75,1135.00,257,1301,1558.00
06/29/2004,09:41,1135.00,1135.00,1134.50,1135.00,1441,1180,2621.00
06/29/2004,09:42,1135.00,1135.00,1134.75,1134.75,416,52,468.00
06/29/2004,09:43,1135.00,1135.00,1134.75,1135.00,76,94,170.00
06/29/2004,09:44,1134.75,1135.00,1134.75,1135.00,29,20,49.00
06/29/2004,09:45,1134.75,1135.00,1134.75,1135.00,751,16,767.00
06/29/2004,09:46,1135.00,1135.00,1134.50,1134.50,179,569,748.00
06/29/2004,09:47,1134.50,1134.75,1134.00,1134.00,1148,3875,5023.00
06/29/2004,09:48,1134.00,1134.50,1134.00,1134.25,613,183,796.00
06/29/2004,09:49,1134.50,1134.50,1134.00,1134.00,485,317,802.00
06/29/2004,09:50,1134.00,1134.25,1133.75,1134.00,1106,1833,2939.00
06/29/2004,09:51,1134.00,1134.25,1134.00,1134.25,395,361,756.00
06/29/2004,09:52,1134.00,1134.75,1134.00,1134.75,1832,135,1967.00
06/29/2004,09:53,1134.75,1134.75,1134.25,1134.75,1520,466,1986.00
06/29/2004,09:54,1134.75,1135.00,1134.75,1135.00,3281,34,3315.00
06/29/2004,09:55,1135.00,1135.00,1134.50,1134.50,194,1046,1240.00
06/29/2004,09:56,1134.50,1135.25,1134.50,1135.25,1091,692,1783.00
06/29/2004,09:57,1135.25,1135.25,1134.75,1134.75,135,503,638.00
06/29/2004,09:58,1134.75,1135.25,1134.75,1135.00,384,110,494.00
06/29/2004,09:59,1134.75,1135.00,1134.50,1134.50,136,1007,1143.00
06/29/2004,10:00,1134.50,1134.75,1134.50,1134.75,22,606,628.00
06/29/2004,10:01,1134.75,1134.75,1134.50,1134.75,553,18,571.00
06/29/2004,10:02,1134.50,1134.75,1134.50,1134.75,30,32,62.00
06/29/2004,10:03,1134.75,1135.75,1134.75,1135.75,2593,80,2673.00
06/29/2004,10:04,1135.75,1136.00,1135.50,1135.50,1408,1332,2740.00
06/29/2004,10:05,1135.50,1135.75,1135.25,1135.75,391,467,858.00
06/29/2004,10:06,1135.50,1136.00,1135.50,1136.00,1274,113,1387.00
06/29/2004,10:07,1136.00,1136.00,1135.50,1135.50,200,595,795.00
06/29/2004,10:08,1135.50,1135.75,1135.50,1135.75,576,186,762.00
06/29/2004,10:09,1135.50,1135.75,1135.25,1135.50,871,717,1588.00
06/29/2004,10:10,1135.50,1135.75,1135.50,1135.50,245,23,268.00
06/29/2004,10:11,1135.75,1136.00,1135.25,1135.50,614,369,983.00
06/29/2004,10:12,1135.75,1135.75,1135.25,1135.50,951,187,1138.00
06/29/2004,10:13,1135.25,1135.25,1134.50,1134.75,1362,3115,4477.00
06/29/2004,10:14,1135.00,1135.25,1134.75,1135.00,1622,406,2028.00
06/29/2004,10:15,1135.00,1135.25,1134.75,1134.75,221,354,575.00
06/29/2004,10:16,1134.75,1135.25,1134.75,1135.00,439,85,524.00
06/29/2004,10:17,1134.75,1135.00,1134.25,1135.00,567,628,1195.00
06/29/2004,10:18,1134.75,1135.00,1134.50,1134.50,350,278,628.00
06/29/2004,10:19,1134.75,1135.00,1134.50,1134.75,214,252,466.00
06/29/2004,10:20,1135.00,1135.00,1134.75,1134.75,220,19,239.00
06/29/2004,10:21,1135.00,1135.00,1134.75,1134.75,22,191,213.00
06/29/2004,10:22,1134.75,1135.00,1134.50,1134.75,366,336,702.00
06/29/2004,10:23,1134.75,1135.25,1134.75,1135.25,363,35,398.00
06/29/2004,10:24,1135.25,1135.25,1135.00,1135.00,38,114,152.00
06/29/2004,10:25,1135.00,1135.25,1135.00,1135.00,5,161,166.00
06/29/2004,10:26,1135.25,1135.25,1135.00,1135.00,749,385,1134.00
06/29/2004,10:27,1135.25,1135.25,1135.00,1135.25,21,57,78.00
06/29/2004,10:28,1135.25,1136.00,1135.25,1136.00,1998,422,2420.00
06/29/2004,10:29,1136.00,1136.00,1135.25,1135.25,362,990,1352.00
06/29/2004,10:30,1135.50,1135.75,1135.25,1135.50,250,68,318.00
06/29/2004,10:31,1135.50,1135.75,1135.50,1135.75,43,154,197.00
06/29/2004,10:32,1135.75,1135.75,1135.50,1135.50,7,59,66.00
06/29/2004,10:33,1135.50,1135.75,1135.50,1135.75,6,113,119.00
06/29/2004,10:34,1135.50,1135.75,1135.00,1135.25,354,719,1073.00
06/29/2004,10:35,1135.25,1135.25,1135.25,1135.25,0,394,394.00
06/29/2004,10:36,1135.25,1135.25,1135.25,1135.25,0,649,649.00
06/29/2004,10:37,1135.50,1135.50,1135.25,1135.50,19,52,71.00
06/29/2004,10:38,1135.25,1135.75,1135.25,1135.50,530,80,610.00
06/29/2004,10:39,1135.50,1135.75,1135.50,1135.75,816,112,928.00
06/29/2004,10:40,1135.75,1135.75,1135.50,1135.50,14,483,497.00
06/29/2004,10:41,1135.75,1135.75,1135.50,1135.50,7,30,37.00
06/29/2004,10:42,1135.50,1135.75,1135.50,1135.50,12,130,142.00
06/29/2004,10:43,1135.75,1135.75,1135.50,1135.75,386,21,407.00
06/29/2004,10:44,1136.00,1137.00,1135.75,1137.00,4244,394,4638.00
06/29/2004,10:45,1137.00,1137.00,1136.00,1136.25,335,1966,2301.00
06/29/2004,10:46,1136.25,1136.25,1136.00,1136.25,45,930,975.00
06/29/2004,10:47,1136.25,1136.75,1136.25,1136.25,1025,726,1751.00
06/29/2004,10:48,1136.50,1136.50,1136.00,1136.00,139,820,959.00
06/29/2004,10:49,1136.00,1136.50,1136.00,1136.50,650,65,715.00
06/29/2004,10:50,1136.50,1136.75,1136.25,1136.25,1108,309,1417.00
06/29/2004,10:51,1136.50,1136.75,1136.25,1136.75,781,523,1304.00
06/29/2004,10:52,1136.50,1136.50,1136.00,1136.25,443,681,1124.00
06/29/2004,10:53,1136.25,1136.50,1136.25,1136.50,7,143,150.00
06/29/2004,10:54,1136.50,1136.50,1136.25,1136.25,32,38,70.00
06/29/2004,10:55,1136.25,1137.00,1136.25,1137.00,1663,75,1738.00
06/29/2004,10:56,1137.00,1137.25,1136.50,1136.75,1750,1941,3691.00
06/29/2004,10:57,1136.50,1136.75,1136.50,1136.50,7,66,73.00
06/29/2004,10:58,1136.50,1136.75,1136.25,1136.75,192,571,763.00
06/29/2004,10:59,1136.50,1136.75,1136.50,1136.50,531,9,540.00
06/29/2004,11:00,1136.50,1137.00,1136.50,1136.75,212,18,230.00
06/29/2004,11:01,1137.00,1137.00,1136.75,1136.75,83,59,142.00
06/29/2004,11:02,1136.75,1137.75,1136.75,1137.25,4875,756,5631.00
06/29/2004,11:03,1137.50,1137.50,1137.25,1137.25,1212,1021,2233.00
06/29/2004,11:04,1137.25,1138.00,1137.25,1137.75,2306,1525,3831.00
06/29/2004,11:05,1137.50,1137.75,1137.50,1137.50,2422,176,2598.00
06/29/2004,11:06,1137.75,1137.75,1137.50,1137.50,294,1221,1515.00
06/29/2004,11:07,1137.50,1137.75,1137.25,1137.75,481,665,1146.00
06/29/2004,11:08,1137.50,1137.75,1137.25,1137.25,14,797,811.00
06/29/2004,11:09,1137.25,1137.75,1137.25,1137.50,777,65,842.00
06/29/2004,11:10,1137.50,1137.75,1137.50,1137.50,46,416,462.00
06/29/2004,11:11,1137.75,1138.25,1137.50,1138.00,3022,190,3212.00
06/29/2004,11:12,1138.25,1138.50,1138.00,1138.25,1358,456,1814.00
06/29/2004,11:13,1138.00,1138.25,1137.50,1137.75,122,1554,1676.00
06/29/2004,11:14,1137.75,1138.00,1137.75,1138.00,494,106,600.00
06/29/2004,11:15,1138.00,1138.25,1137.75,1138.00,647,204,851.00
06/29/2004,11:16,1138.00,1138.00,1137.75,1138.00,578,16,594.00
06/29/2004,11:17,1138.00,1138.00,1137.50,1137.50,65,1367,1432.00
06/29/2004,11:18,1137.50,1137.50,1137.00,1137.00,220,1627,1847.00
06/29/2004,11:19,1137.00,1137.25,1137.00,1137.25,709,1156,1865.00
06/29/2004,11:20,1137.25,1137.50,1137.00,1137.50,573,381,954.00
06/29/2004,11:21,1137.50,1137.50,1137.25,1137.25,561,15,576.00
06/29/2004,11:22,1137.25,1137.50,1137.25,1137.25,37,72,109.00
06/29/2004,11:23,1137.25,1137.25,1137.00,1137.00,13,544,557.00
06/29/2004,11:24,1137.00,1137.25,1137.00,1137.00,34,134,168.00
06/29/2004,11:25,1137.00,1137.00,1136.75,1137.00,31,324,355.00
06/29/2004,11:26,1137.00,1137.25,1137.00,1137.25,282,48,330.00
06/29/2004,11:27,1137.25,1137.50,1137.00,1137.50,823,91,914.00
06/29/2004,11:28,1137.50,1137.50,1137.00,1137.25,159,462,621.00
06/29/2004,11:29,1137.00,1137.25,1137.00,1137.00,4,15,19.00
06/29/2004,11:30,1137.00,1137.25,1137.00,1137.25,9,14,23.00
06/29/2004,11:31,1137.00,1137.25,1136.75,1137.00,201,904,1105.00
06/29/2004,11:32,1136.75,1137.00,1136.75,1136.75,26,411,437.00
06/29/2004,11:33,1136.75,1136.75,1136.25,1136.50,580,2120,2700.00
06/29/2004,11:34,1136.50,1136.50,1136.25,1136.25,82,110,192.00
06/29/2004,11:35,1136.25,1136.50,1136.00,1136.50,256,343,599.00
06/29/2004,11:36,1136.50,1136.75,1136.25,1136.50,298,110,408.00
06/29/2004,11:37,1136.75,1136.75,1136.50,1136.50,4,389,393.00
06/29/2004,11:38,1136.25,1136.50,1136.25,1136.50,27,13,40.00
06/29/2004,11:39,1136.25,1136.75,1136.25,1136.75,1193,33,1226.00
06/29/2004,11:40,1136.75,1136.75,1136.50,1136.75,15,8,23.00
06/29/2004,11:41,1136.50,1136.75,1136.25,1136.25,54,517,571.00
06/29/2004,11:42,1136.25,1136.50,1136.25,1136.50,7,44,51.00
06/29/2004,11:43,1136.25,1136.50,1136.25,1136.25,16,62,78.00
06/29/2004,11:44,1136.25,1136.50,1136.00,1136.50,349,318,667.00
06/29/2004,11:45,1136.50,1136.75,1136.25,1136.50,165,34,199.00
06/29/2004,11:46,1136.75,1136.75,1136.50,1136.75,5,20,25.00
06/29/2004,11:47,1136.50,1136.75,1136.50,1136.50,71,16,87.00
06/29/2004,11:48,1136.50,1136.75,1136.25,1136.25,17,292,309.00
06/29/2004,11:49,1136.25,1136.50,1135.75,1136.50,390,1106,1496.00
06/29/2004,11:50,1136.25,1136.75,1136.25,1136.50,287,399,686.00
06/29/2004,11:51,1136.50,1137.00,1136.50,1137.00,504,15,519.00
06/29/2004,11:52,1137.00,1137.00,1136.75,1136.75,33,218,251.00
06/29/2004,11:53,1136.75,1136.75,1136.50,1136.75,6,181,187.00
06/29/2004,11:54,1136.75,1136.75,1136.50,1136.50,7,84,91.00
06/29/2004,11:55,1136.50,1136.75,1136.25,1136.25,6,231,237.00
06/29/2004,11:56,1136.25,1136.25,1136.00,1136.00,17,492,509.00
06/29/2004,11:57,1136.00,1136.25,1135.75,1135.75,115,1485,1600.00
06/29/2004,11:58,1135.75,1136.50,1135.50,1136.50,870,263,1133.00
06/29/2004,11:59,1136.50,1136.50,1136.25,1136.50,56,419,475.00
06/29/2004,12:00,1136.50,1136.50,1136.00,1136.00,7,237,244.00
06/29/2004,12:01,1136.00,1136.50,1136.00,1136.25,275,32,307.00
06/29/2004,12:02,1136.50,1136.50,1136.25,1136.50,110,45,155.00
06/29/2004,12:03,1136.25,1136.75,1136.25,1136.75,768,3,771.00
06/29/2004,12:04,1136.75,1136.75,1136.25,1136.50,17,149,166.00
06/29/2004,12:05,1136.50,1136.75,1136.50,1136.75,86,185,271.00
06/29/2004,12:06,1136.50,1137.00,1136.50,1136.75,519,301,820.00
06/29/2004,12:07,1136.50,1136.75,1136.50,1136.75,53,73,126.00
06/29/2004,12:08,1136.50,1136.50,1136.25,1136.25,7,223,230.00
06/29/2004,12:09,1136.25,1136.25,1136.25,1136.25,0,126,126.00
06/29/2004,12:10,1136.25,1136.50,1136.25,1136.50,9,422,431.00
06/29/2004,12:11,1136.50,1136.75,1136.25,1136.75,319,28,347.00
06/29/2004,12:12,1136.75,1136.75,1136.25,1136.50,6,118,124.00
06/29/2004,12:13,1136.50,1136.75,1136.25,1136.25,89,46,135.00
06/29/2004,12:14,1136.25,1136.50,1136.25,1136.50,3,12,15.00
06/29/2004,12:15,1136.50,1136.75,1136.25,1136.50,330,177,507.00
06/29/2004,12:16,1136.50,1136.50,1136.00,1136.00,69,203,272.00
06/29/2004,12:17,1136.25,1136.50,1136.00,1136.50,223,18,241.00
06/29/2004,12:18,1136.25,1136.50,1136.25,1136.50,17,15,32.00
06/29/2004,12:19,1136.50,1136.75,1136.25,1136.50,315,11,326.00
06/29/2004,12:20,1136.50,1136.75,1136.25,1136.50,112,79,191.00
06/29/2004,12:21,1136.50,1136.75,1136.50,1136.75,46,17,63.00
06/29/2004,12:22,1136.50,1136.75,1136.50,1136.75,7,52,59.00
06/29/2004,12:23,1136.50,1136.75,1136.50,1136.75,16,45,61.00
06/29/2004,12:24,1136.75,1136.75,1136.50,1136.50,37,57,94.00
06/29/2004,12:25,1136.75,1136.75,1136.50,1136.50,5,26,31.00
06/29/2004,12:26,1136.50,1136.75,1136.50,1136.50,4,18,22.00
06/29/2004,12:27,1136.75,1136.75,1136.50,1136.50,12,38,50.00
06/29/2004,12:28,1136.75,1136.75,1136.50,1136.50,14,157,171.00
06/29/2004,12:29,1136.50,1136.75,1136.50,1136.50,6,351,357.00
06/29/2004,12:30,1136.50,1136.75,1136.25,1136.50,13,180,193.00
06/29/2004,12:31,1136.25,1136.50,1136.00,1136.00,3,292,295.00
06/29/2004,12:32,1136.00,1136.25,1136.00,1136.00,23,42,65.00
06/29/2004,12:33,1136.00,1136.25,1136.00,1136.00,30,921,951.00
06/29/2004,12:34,1136.00,1136.25,1135.75,1135.75,1,181,182.00
06/29/2004,12:35,1135.75,1136.00,1135.50,1135.75,117,835,952.00
06/29/2004,12:36,1135.50,1135.75,1135.50,1135.75,127,280,407.00
06/29/2004,12:37,1135.75,1135.75,1135.50,1135.50,13,63,76.00
06/29/2004,12:38,1135.50,1135.75,1135.50,1135.75,14,174,188.00
06/29/2004,12:39,1135.50,1135.75,1135.50,1135.50,29,157,186.00
06/29/2004,12:40,1135.50,1135.75,1135.50,1135.50,17,83,100.00
06/29/2004,12:41,1135.50,1135.75,1135.50,1135.75,75,12,87.00
06/29/2004,12:42,1135.50,1135.75,1135.50,1135.75,58,32,90.00
06/29/2004,12:43,1135.75,1135.75,1135.50,1135.50,68,20,88.00
06/29/2004,12:44,1135.50,1135.75,1135.00,1135.00,21,1290,1311.00
06/29/2004,12:45,1135.00,1135.50,1135.00,1135.25,569,906,1475.00
06/29/2004,12:46,1135.50,1135.50,1135.25,1135.50,54,15,69.00
06/29/2004,12:47,1135.50,1135.50,1135.25,1135.25,24,11,35.00
06/29/2004,12:48,1135.50,1135.50,1135.25,1135.50,166,50,216.00
06/29/2004,12:49,1135.50,1135.50,1135.25,1135.50,534,8,542.00
06/29/2004,12:50,1135.50,1135.75,1135.00,1135.25,684,664,1348.00
06/29/2004,12:51,1135.25,1135.50,1135.00,1135.50,268,133,401.00
06/29/2004,12:52,1135.50,1135.75,1135.50,1135.75,728,112,840.00
06/29/2004,12:53,1135.75,1135.75,1135.50,1135.50,27,62,89.00
06/29/2004,12:54,1135.50,1135.75,1135.50,1135.50,633,96,729.00
06/29/2004,12:55,1135.50,1135.75,1135.50,1135.75,196,10,206.00
06/29/2004,12:56,1135.75,1136.75,1135.75,1136.50,2778,462,3240.00
06/29/2004,12:57,1136.50,1136.75,1136.00,1136.00,133,304,437.00
06/29/2004,12:58,1136.25,1136.25,1136.00,1136.25,83,125,208.00
06/29/2004,12:59,1136.00,1136.25,1136.00,1136.00,10,67,77.00
06/29/2004,13:00,1136.00,1136.50,1136.00,1136.25,316,111,427.00
06/29/2004,13:01,1136.50,1136.50,1136.25,1136.25,1931,475,2406.00
06/29/2004,13:02,1136.50,1136.75,1136.25,1136.75,639,161,800.00
06/29/2004,13:03,1136.75,1136.75,1136.50,1136.50,137,490,627.00
06/29/2004,13:04,1136.50,1137.00,1136.50,1136.75,501,72,573.00
06/29/2004,13:05,1137.00,1137.50,1136.75,1137.50,2455,428,2883.00
06/29/2004,13:06,1137.50,1137.50,1137.25,1137.50,832,85,917.00
06/29/2004,13:07,1137.50,1137.50,1137.00,1137.00,485,317,802.00
06/29/2004,13:08,1137.00,1137.50,1136.75,1137.25,592,825,1417.00
06/29/2004,13:09,1137.25,1137.50,1136.75,1136.75,35,456,491.00
06/29/2004,13:10,1136.75,1137.00,1136.75,1137.00,409,127,536.00
06/29/2004,13:11,1137.25,1137.25,1136.75,1137.00,137,110,247.00
06/29/2004,13:12,1137.00,1137.50,1136.75,1137.25,616,207,823.00
06/29/2004,13:13,1137.25,1137.50,1137.00,1137.00,63,358,421.00
06/29/2004,13:14,1137.25,1137.50,1137.00,1137.25,320,108,428.00
06/29/2004,13:15,1137.00,1137.25,1137.00,1137.25,38,4,42.00
06/29/2004,13:16,1137.00,1137.25,1137.00,1137.00,24,137,161.00
06/29/2004,13:17,1137.00,1137.75,1137.00,1137.25,1258,832,2090.00
06/29/2004,13:18,1137.25,1137.50,1137.25,1137.50,512,36,548.00
06/29/2004,13:19,1137.50,1137.50,1137.00,1137.25,541,818,1359.00
06/29/2004,13:20,1137.25,1137.50,1136.75,1136.75,21,948,969.00
06/29/2004,13:21,1136.75,1137.00,1136.50,1136.75,288,1305,1593.00
06/29/2004,13:22,1136.50,1136.75,1136.00,1136.25,394,2149,2543.00
06/29/2004,13:23,1136.25,1136.50,1136.25,1136.50,790,178,968.00
06/29/2004,13:24,1136.25,1136.50,1136.00,1136.00,207,526,733.00
06/29/2004,13:25,1136.00,1136.25,1135.75,1136.25,1073,920,1993.00
06/29/2004,13:26,1136.25,1136.25,1136.00,1136.00,351,788,1139.00
06/29/2004,13:27,1136.00,1136.00,1135.25,1135.75,743,2703,3446.00
06/29/2004,13:28,1136.00,1136.00,1135.25,1135.50,440,1048,1488.00
06/29/2004,13:29,1135.50,1135.50,1134.75,1135.00,1639,2101,3740.00
06/29/2004,13:30,1135.25,1135.50,1135.00,1135.25,694,190,884.00
06/29/2004,13:31,1135.25,1135.25,1134.25,1134.75,1367,3165,4532.00
06/29/2004,13:32,1134.75,1135.00,1134.75,1134.75,92,800,892.00
06/29/2004,13:33,1135.00,1135.00,1134.75,1134.75,62,735,797.00
06/29/2004,13:34,1134.75,1135.00,1134.75,1134.75,17,980,997.00
06/29/2004,13:35,1134.75,1135.00,1134.75,1135.00,1154,34,1188.00
06/29/2004,13:36,1135.00,1135.25,1134.75,1135.25,744,112,856.00
06/29/2004,13:37,1135.00,1135.25,1135.00,1135.25,177,70,247.00
06/29/2004,13:38,1135.25,1135.50,1135.00,1135.25,858,44,902.00
06/29/2004,13:39,1135.50,1135.75,1135.25,1135.50,483,509,992.00
06/29/2004,13:40,1135.50,1135.75,1135.25,1135.25,86,213,299.00
06/29/2004,13:41,1135.50,1135.75,1135.25,1135.75,231,53,284.00
06/29/2004,13:42,1135.50,1136.00,1135.50,1135.75,1010,115,1125.00
06/29/2004,13:43,1136.00,1136.00,1135.75,1135.75,33,220,253.00
06/29/2004,13:44,1135.75,1136.00,1135.50,1135.75,131,280,411.00
06/29/2004,13:45,1135.75,1136.00,1135.75,1135.75,46,164,210.00
06/29/2004,13:46,1135.75,1136.00,1135.50,1135.75,340,149,489.00
06/29/2004,13:47,1135.75,1136.25,1135.75,1136.00,1223,1140,2363.00
06/29/2004,13:48,1136.25,1136.25,1135.75,1136.25,518,360,878.00
06/29/2004,13:49,1136.00,1136.00,1135.50,1135.50,433,726,1159.00
06/29/2004,13:50,1135.50,1136.50,1135.50,1136.50,1792,162,1954.00
06/29/2004,13:51,1136.50,1137.50,1136.25,1137.25,3002,800,3802.00
06/29/2004,13:52,1137.25,1138.00,1137.00,1137.50,2125,379,2504.00
06/29/2004,13:53,1137.75,1137.75,1137.00,1137.25,518,909,1427.00
06/29/2004,13:54,1137.25,1137.25,1137.00,1137.00,540,289,829.00
06/29/2004,13:55,1137.00,1137.50,1136.50,1137.50,1049,519,1568.00
06/29/2004,13:56,1137.50,1137.75,1136.75,1137.00,856,1074,1930.00
06/29/2004,13:57,1136.75,1137.00,1136.25,1136.50,587,1299,1886.00
06/29/2004,13:58,1136.50,1136.75,1136.25,1136.75,515,829,1344.00
06/29/2004,13:59,1136.75,1136.75,1136.50,1136.50,709,588,1297.00
06/29/2004,14:00,1136.50,1137.00,1136.25,1137.00,382,325,707.00
06/29/2004,14:01,1137.00,1137.50,1136.75,1137.25,1829,39,1868.00
06/29/2004,14:02,1137.25,1137.25,1136.50,1136.75,254,667,921.00
06/29/2004,14:03,1136.75,1137.00,1136.75,1137.00,26,9,35.00
06/29/2004,14:04,1137.00,1137.00,1136.75,1137.00,16,508,524.00
06/29/2004,14:05,1136.75,1137.25,1136.75,1137.00,625,24,649.00
06/29/2004,14:06,1137.00,1137.25,1136.50,1136.75,61,882,943.00
06/29/2004,14:07,1136.75,1136.75,1135.75,1136.25,621,2070,2691.00
06/29/2004,14:08,1136.25,1136.50,1135.75,1136.00,645,1148,1793.00
06/29/2004,14:09,1135.75,1137.00,1135.75,1136.75,1353,395,1748.00
06/29/2004,14:10,1136.50,1136.75,1136.50,1136.50,88,326,414.00
06/29/2004,14:11,1136.50,1136.75,1136.25,1136.50,597,147,744.00
06/29/2004,14:12,1136.75,1137.00,1136.50,1136.50,174,690,864.00
06/29/2004,14:13,1136.50,1136.50,1135.50,1135.75,437,1981,2418.00
06/29/2004,14:14,1135.75,1136.00,1135.25,1136.00,763,252,1015.00
06/29/2004,14:15,1135.75,1136.25,1135.75,1136.00,183,37,220.00
06/29/2004,14:16,1136.00,1136.50,1136.00,1136.50,339,126,465.00
06/29/2004,14:17,1136.25,1136.50,1136.00,1136.25,57,364,421.00
06/29/2004,14:18,1136.25,1136.50,1136.00,1136.25,178,26,204.00
06/29/2004,14:19,1136.50,1136.50,1136.25,1136.25,15,293,308.00
06/29/2004,14:20,1136.00,1136.25,1135.50,1135.50,57,932,989.00
06/29/2004,14:21,1135.50,1136.50,1135.50,1136.25,637,286,923.00
06/29/2004,14:22,1136.00,1137.50,1136.00,1137.50,2574,464,3038.00
06/29/2004,14:23,1137.50,1137.75,1136.75,1137.00,694,675,1369.00
06/29/2004,14:24,1137.00,1137.25,1137.00,1137.25,135,238,373.00
06/29/2004,14:25,1137.00,1137.50,1137.00,1137.00,167,210,377.00
06/29/2004,14:26,1137.25,1137.25,1136.75,1137.25,369,254,623.00
06/29/2004,14:27,1137.00,1137.25,1136.25,1136.50,319,1188,1507.00
06/29/2004,14:28,1136.50,1136.75,1136.00,1136.50,699,719,1418.00
06/29/2004,14:29,1136.50,1137.00,1136.50,1137.00,1115,194,1309.00
06/29/2004,14:30,1137.00,1137.75,1136.50,1137.50,2050,687,2737.00
06/29/2004,14:31,1137.50,1138.00,1137.25,1137.50,1286,1318,2604.00
06/29/2004,14:32,1137.50,1137.75,1137.25,1137.25,504,375,879.00
06/29/2004,14:33,1137.25,1137.50,1137.25,1137.50,46,780,826.00
06/29/2004,14:34,1137.50,1138.00,1137.25,1137.50,1135,521,1656.00
06/29/2004,14:35,1137.25,1137.25,1136.50,1137.25,1106,2126,3232.00
06/29/2004,14:36,1137.25,1137.25,1136.75,1136.75,21,374,395.00
06/29/2004,14:37,1136.75,1137.25,1136.75,1137.25,575,114,689.00
06/29/2004,14:38,1137.25,1137.75,1137.00,1137.50,579,254,833.00
06/29/2004,14:39,1137.50,1137.50,1137.25,1137.50,184,89,273.00
06/29/2004,14:40,1137.25,1137.25,1136.75,1137.00,174,1156,1330.00
06/29/2004,14:41,1137.00,1137.00,1136.25,1136.75,777,1197,1974.00
06/29/2004,14:42,1136.75,1136.75,1136.50,1136.75,107,116,223.00
06/29/2004,14:43,1136.50,1136.75,1136.25,1136.50,128,551,679.00
06/29/2004,14:44,1136.50,1136.75,1136.25,1136.50,141,394,535.00
06/29/2004,14:45,1136.50,1136.50,1135.50,1136.00,587,2427,3014.00
06/29/2004,14:46,1135.75,1136.75,1135.75,1136.75,1780,155,1935.00
06/29/2004,14:47,1136.75,1136.75,1136.25,1136.75,486,589,1075.00
06/29/2004,14:48,1136.75,1136.75,1136.25,1136.25,154,962,1116.00
06/29/2004,14:49,1136.25,1136.50,1136.25,1136.50,347,34,381.00
06/29/2004,14:50,1136.50,1136.50,1136.25,1136.50,327,208,535.00
06/29/2004,14:51,1136.50,1136.50,1136.25,1136.50,192,31,223.00
06/29/2004,14:52,1136.50,1136.50,1136.25,1136.50,148,534,682.00
06/29/2004,14:53,1136.25,1136.50,1136.00,1136.00,312,1115,1427.00
06/29/2004,14:54,1136.00,1136.00,1135.50,1136.00,831,1070,1901.00
06/29/2004,14:55,1135.75,1136.25,1135.75,1136.25,484,642,1126.00
06/29/2004,14:56,1136.25,1136.25,1135.50,1135.75,470,940,1410.00
06/29/2004,14:57,1136.00,1136.25,1135.75,1136.00,808,434,1242.00
06/29/2004,14:58,1136.25,1136.50,1136.00,1136.25,1032,535,1567.00
06/29/2004,14:59,1136.25,1136.75,1136.25,1136.50,2116,1292,3408.00
06/29/2004,15:00,1136.25,1136.75,1136.25,1136.50,2374,2074,4448.00
06/29/2004,15:01,1136.50,1136.75,1135.50,1136.00,2311,2817,5128.00
06/29/2004,15:02,1136.00,1136.50,1135.75,1135.75,545,637,1182.00
06/29/2004,15:03,1135.75,1136.00,1135.25,1135.50,530,2173,2703.00
06/29/2004,15:04,1135.50,1135.50,1135.00,1135.50,829,1915,2744.00
06/29/2004,15:05,1135.25,1136.00,1135.25,1135.75,1646,469,2115.00
06/29/2004,15:06,1135.75,1135.75,1135.50,1135.75,643,152,795.00
06/29/2004,15:07,1135.75,1135.75,1135.25,1135.50,408,769,1177.00
06/29/2004,15:08,1135.50,1135.50,1135.00,1135.25,372,898,1270.00
06/29/2004,15:09,1135.25,1135.75,1135.00,1135.50,492,158,650.00
06/29/2004,15:10,1135.50,1135.75,1135.25,1135.75,131,218,349.00
06/29/2004,15:11,1135.50,1135.75,1135.25,1135.50,403,260,663.00
06/29/2004,15:12,1135.50,1135.75,1135.25,1135.50,637,433,1070.00
06/29/2004,15:13,1135.75,1135.75,1135.50,1135.75,35,557,592.00
06/29/2004,15:14,1135.75,1135.75,1135.25,1135.25,229,768,997.00
06/29/2004,15:15,1135.25,1136.25,1135.00,1136.00,2971,1274,4245.00
06/29/2004,15:16,1136.00,1136.00,1136.00,1136.00,0,65,65.00
06/29/2004,15:31,1135.75,1136.25,1135.75,1135.75,126,82,208.00
06/29/2004,15:32,1135.75,1136.25,1135.75,1136.25,170,2,172.00
06/29/2004,15:33,1136.25,1136.25,1136.00,1136.25,6,2,8.00
06/29/2004,15:34,1136.25,1136.25,1136.25,1136.25,1,0,1.00
06/29/2004,15:35,1136.00,1136.25,1136.00,1136.00,10,40,50.00
06/29/2004,15:36,1136.00,1136.25,1136.00,1136.25,4,37,41.00
06/29/2004,15:37,1136.25,1136.25,1136.00,1136.00,21,56,77.00
06/29/2004,15:38,1136.00,1136.25,1136.00,1136.00,7,11,18.00
06/29/2004,15:39,1136.00,1136.25,1136.00,1136.25,1,5,6.00
06/29/2004,15:40,1136.25,1136.75,1136.25,1136.50,256,76,332.00
06/29/2004,15:41,1136.75,1136.75,1136.50,1136.50,3,16,19.00
06/29/2004,15:42,1136.50,1136.75,1136.25,1136.25,6,40,46.00
06/29/2004,15:43,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/29/2004,15:49,1136.50,1136.50,1136.25,1136.25,60,1,61.00
06/29/2004,15:51,1136.50,1136.50,1136.25,1136.25,1,63,64.00
06/29/2004,15:52,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/29/2004,15:53,1136.50,1136.50,1136.50,1136.50,12,0,12.00
06/29/2004,15:55,1136.50,1136.50,1136.50,1136.50,2,0,2.00
06/29/2004,15:57,1136.50,1136.50,1136.50,1136.50,9,0,9.00
06/29/2004,15:58,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,15:59,1136.25,1136.25,1136.25,1136.25,0,2,2.00
06/29/2004,16:00,1136.25,1136.50,1136.25,1136.50,1,10,11.00
06/29/2004,17:01,1136.00,1136.50,1136.00,1136.25,5,21,26.00
06/29/2004,17:02,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/29/2004,17:03,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,17:06,1136.50,1136.50,1136.50,1136.50,16,0,16.00
06/29/2004,17:09,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,17:10,1136.50,1136.50,1136.50,1136.50,67,0,67.00
06/29/2004,17:11,1136.50,1136.50,1136.50,1136.50,12,0,12.00
06/29/2004,17:12,1136.50,1136.50,1136.50,1136.50,8,0,8.00
06/29/2004,17:17,1136.50,1136.50,1136.50,1136.50,7,0,7.00
06/29/2004,17:19,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,17:20,1136.50,1136.50,1136.50,1136.50,7,0,7.00
06/29/2004,17:21,1136.50,1136.50,1136.50,1136.50,23,0,23.00
06/29/2004,17:23,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,17:25,1136.50,1136.50,1136.50,1136.50,15,0,15.00
06/29/2004,17:28,1136.75,1136.75,1136.75,1136.75,7,0,7.00
06/29/2004,17:29,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/29/2004,17:30,1136.75,1136.75,1136.50,1136.50,2,1,3.00
06/29/2004,17:31,1136.50,1136.50,1136.50,1136.50,0,6,6.00
06/29/2004,17:32,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/29/2004,17:33,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/29/2004,17:34,1136.50,1136.50,1136.50,1136.50,0,3,3.00
06/29/2004,17:37,1136.75,1136.75,1136.50,1136.50,3,4,7.00
06/29/2004,17:42,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/29/2004,17:45,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/29/2004,17:46,1136.50,1136.50,1136.50,1136.50,0,22,22.00
06/29/2004,17:47,1136.25,1136.25,1136.25,1136.25,0,4,4.00
06/29/2004,17:48,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/29/2004,17:49,1136.50,1136.50,1136.50,1136.50,6,0,6.00
06/29/2004,17:50,1136.50,1136.50,1136.50,1136.50,3,0,3.00
06/29/2004,17:52,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,17:53,1136.50,1136.50,1136.50,1136.50,4,0,4.00
06/29/2004,17:58,1136.50,1136.50,1136.50,1136.50,8,0,8.00
06/29/2004,17:59,1136.25,1136.50,1136.25,1136.50,1,1,2.00
06/29/2004,18:03,1136.50,1136.50,1136.25,1136.25,2,1,3.00
06/29/2004,18:04,1136.50,1136.50,1136.50,1136.50,3,0,3.00
06/29/2004,18:14,1136.25,1136.25,1136.25,1136.25,0,15,15.00
06/29/2004,18:15,1136.25,1136.25,1136.25,1136.25,0,5,5.00
06/29/2004,18:21,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,18:23,1136.25,1136.50,1136.25,1136.50,3,1,4.00
06/29/2004,18:24,1136.50,1136.50,1136.50,1136.50,11,0,11.00
06/29/2004,18:27,1136.50,1136.50,1136.50,1136.50,8,0,8.00
06/29/2004,18:34,1136.50,1136.50,1136.25,1136.25,3,1,4.00
06/29/2004,18:36,1136.25,1136.25,1136.25,1136.25,0,20,20.00
06/29/2004,18:40,1136.25,1136.25,1136.25,1136.25,0,6,6.00
06/29/2004,18:45,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/29/2004,18:53,1136.50,1136.50,1136.50,1136.50,2,0,2.00
06/29/2004,18:54,1136.50,1136.50,1136.50,1136.50,2,0,2.00
06/29/2004,18:58,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,18:59,1136.50,1136.50,1136.50,1136.50,1,0,1.00
06/29/2004,19:00,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/29/2004,19:02,1136.25,1136.25,1136.25,1136.25,0,1,1.00
06/29/2004,19:04,1136.25,1136.25,1136.25,1136.25,0,2,2.00
06/29/2004,19:05,1136.25,1136.25,1135.75,1135.75,0,47,47.00
06/29/2004,19:07,1136.00,1136.00,1136.00,1136.00,5,0,5.00
06/29/2004,19:08,1136.00,1136.00,1136.00,1136.00,21,0,21.00
06/29/2004,19:09,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/29/2004,19:10,1136.00,1136.00,1136.00,1136.00,4,0,4.00
06/29/2004,19:11,1136.00,1136.00,1136.00,1136.00,2,0,2.00
06/29/2004,19:14,1135.75,1135.75,1135.50,1135.75,7,23,30.00
06/29/2004,19:15,1135.50,1136.00,1135.50,1136.00,2,2,4.00
06/29/2004,19:17,1135.75,1136.00,1135.75,1136.00,1,1,2.00
06/29/2004,19:19,1135.75,1135.75,1135.75,1135.75,0,2,2.00
06/29/2004,19:20,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/29/2004,19:26,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/29/2004,19:33,1135.50,1135.75,1135.50,1135.75,1,3,4.00
06/29/2004,19:36,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/29/2004,19:37,1135.75,1135.75,1135.75,1135.75,2,0,2.00
06/29/2004,19:38,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/29/2004,19:40,1135.50,1135.50,1135.50,1135.50,0,2,2.00
06/29/2004,19:47,1135.50,1135.50,1135.50,1135.50,0,1,1.00
06/29/2004,19:51,1135.75,1135.75,1135.75,1135.75,25,0,25.00
06/29/2004,19:52,1135.75,1135.75,1135.75,1135.75,7,0,7.00
06/29/2004,19:53,1135.75,1136.00,1135.75,1136.00,4,0,4.00
06/29/2004,19:58,1136.00,1136.00,1136.00,1136.00,20,0,20.00
06/29/2004,19:59,1136.00,1136.00,1135.75,1135.75,6,10,16.00
06/29/2004,20:00,1135.75,1135.75,1135.75,1135.75,0,6,6.00
06/29/2004,20:02,1135.50,1135.50,1135.50,1135.50,0,4,4.00
06/29/2004,20:03,1135.50,1135.50,1135.50,1135.50,0,1,1.00
06/29/2004,20:07,1135.75,1136.00,1135.75,1136.00,2,0,2.00
06/29/2004,20:08,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/29/2004,20:09,1135.75,1135.75,1135.75,1135.75,0,2,2.00
06/29/2004,20:10,1135.75,1135.75,1135.75,1135.75,0,11,11.00
06/29/2004,20:12,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/29/2004,20:14,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/29/2004,20:15,1135.75,1135.75,1135.75,1135.75,0,6,6.00
06/29/2004,20:18,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/29/2004,20:19,1135.75,1135.75,1135.75,1135.75,0,4,4.00
06/29/2004,20:20,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/29/2004,20:22,1135.75,1135.75,1135.75,1135.75,0,8,8.00
06/29/2004,20:24,1135.75,1135.75,1135.75,1135.75,0,1,1.00
06/29/2004,20:26,1135.75,1135.75,1135.75,1135.75,0,2,2.00
06/29/2004,20:27,1135.50,1135.75,1135.50,1135.50,1,2,3.00
06/29/2004,20:28,1135.75,1135.75,1135.75,1135.75,2,0,2.00
06/29/2004,20:29,1135.75,1135.75,1135.75,1135.75,4,0,4.00
06/29/2004,20:31,1135.75,1135.75,1135.75,1135.75,5,0,5.00
06/29/2004,20:32,1135.75,1135.75,1135.75,1135.75,8,0,8.00
06/29/2004,20:33,1135.75,1135.75,1135.75,1135.75,1,0,1.00
06/29/2004,20:34,1135.75,1135.75,1135.75,1135.75,3,0,3.00
06/29/2004,20:35,1135.75,1136.00,1135.75,1136.00,8,0,8.00
06/29/2004,20:37,1136.00,1136.00,1136.00,1136.00,11,0,11.00
06/29/2004,20:38,1136.00,1136.00,1136.00,1136.00,2,0,2.00
06/29/2004,20:39,1136.00,1136.00,1136.00,1136.00,3,0,3.00
06/29/2004,20:42,1136.25,1136.50,1136.25,1136.50,50,0,50.00
06/29/2004,20:44,1136.50,1136.50,1136.50,1136.50,4,0,4.00
06/29/2004,20:45,1136.75,1136.75,1136.50,1136.50,1,1,2.00
06/29/2004,20:46,1136.75,1136.75,1136.50,1136.50,6,1,7.00
06/29/2004,20:47,1136.50,1136.50,1136.50,1136.50,0,2,2.00
06/29/2004,20:48,1136.50,1136.50,1136.50,1136.50,0,6,6.00
06/29/2004,20:49,1136.50,1136.75,1136.50,1136.75,4,1,5.00
06/29/2004,20:51,1136.50,1136.50,1136.50,1136.50,0,7,7.00
06/29/2004,20:53,1136.50,1137.00,1136.50,1137.00,22,2,24.00
06/29/2004,20:54,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/29/2004,20:55,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,20:56,1137.00,1137.00,1137.00,1137.00,4,0,4.00
06/29/2004,20:57,1136.75,1136.75,1136.75,1136.75,0,23,23.00
06/29/2004,21:01,1136.75,1136.75,1136.75,1136.75,0,6,6.00
06/29/2004,21:02,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,21:04,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/29/2004,21:07,1136.75,1136.75,1136.75,1136.75,0,6,6.00
06/29/2004,21:08,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/29/2004,21:10,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/29/2004,21:13,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/29/2004,21:14,1136.75,1136.75,1136.75,1136.75,11,0,11.00
06/29/2004,21:15,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/29/2004,21:18,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/29/2004,21:19,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/29/2004,21:22,1136.75,1136.75,1136.75,1136.75,23,0,23.00
06/29/2004,21:25,1136.75,1136.75,1136.75,1136.75,8,0,8.00
06/29/2004,21:27,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/29/2004,21:36,1136.75,1136.75,1136.75,1136.75,5,0,5.00
06/29/2004,21:37,1137.00,1137.00,1137.00,1137.00,3,0,3.00
06/29/2004,21:39,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/29/2004,21:40,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,21:41,1136.75,1136.75,1136.75,1136.75,0,8,8.00
06/29/2004,21:44,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,21:46,1136.75,1137.00,1136.75,1137.00,7,2,9.00
06/29/2004,21:49,1136.75,1136.75,1136.50,1136.50,0,2,2.00
06/29/2004,21:50,1136.75,1136.75,1136.75,1136.75,31,0,31.00
06/29/2004,21:52,1136.75,1136.75,1136.75,1136.75,6,0,6.00
06/29/2004,21:53,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/29/2004,21:56,1137.00,1137.00,1137.00,1137.00,59,0,59.00
06/29/2004,21:57,1137.00,1137.00,1137.00,1137.00,10,0,10.00
06/29/2004,21:58,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,21:59,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/29/2004,22:03,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/29/2004,22:07,1136.75,1137.00,1136.75,1137.00,2,1,3.00
06/29/2004,22:08,1137.00,1137.00,1136.75,1136.75,2,2,4.00
06/29/2004,22:09,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,22:14,1136.75,1136.75,1136.75,1136.75,0,6,6.00
06/29/2004,22:19,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,22:25,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,22:30,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,22:32,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/29/2004,22:33,1136.75,1137.00,1136.75,1137.00,2,1,3.00
06/29/2004,22:36,1136.75,1136.75,1136.75,1136.75,0,3,3.00
06/29/2004,22:44,1136.75,1136.75,1136.75,1136.75,0,4,4.00
06/29/2004,22:55,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/29/2004,23:04,1136.50,1136.50,1136.50,1136.50,0,2,2.00
06/29/2004,23:05,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/29/2004,23:08,1136.50,1136.50,1136.50,1136.50,0,2,2.00
06/29/2004,23:09,1136.50,1136.50,1136.50,1136.50,0,3,3.00
06/29/2004,23:17,1136.75,1136.75,1136.75,1136.75,4,0,4.00
06/29/2004,23:19,1136.50,1136.50,1136.50,1136.50,0,20,20.00
06/29/2004,23:20,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/29/2004,23:25,1136.50,1136.50,1136.50,1136.50,0,3,3.00
06/29/2004,23:36,1136.75,1136.75,1136.75,1136.75,5,0,5.00
06/29/2004,23:45,1136.75,1136.75,1136.75,1136.75,10,0,10.00
06/29/2004,23:59,1136.50,1136.75,1136.50,1136.75,2,53,55.00
06/30/2004,00:01,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/30/2004,00:04,1136.75,1136.75,1136.75,1136.75,5,0,5.00
06/30/2004,00:07,1136.50,1136.50,1136.50,1136.50,0,2,2.00
06/30/2004,00:13,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/30/2004,00:17,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/30/2004,00:19,1136.75,1136.75,1136.75,1136.75,10,0,10.00
06/30/2004,00:25,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/30/2004,00:26,1137.00,1137.00,1136.75,1136.75,1,2,3.00
06/30/2004,00:27,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/30/2004,00:29,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/30/2004,00:32,1136.75,1137.00,1136.75,1137.00,1,1,2.00
06/30/2004,00:33,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/30/2004,00:34,1136.75,1136.75,1136.75,1136.75,0,2,2.00
06/30/2004,00:37,1136.75,1136.75,1136.75,1136.75,0,4,4.00
06/30/2004,00:38,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,00:40,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,00:43,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,00:44,1136.75,1136.75,1136.75,1136.75,0,5,5.00
06/30/2004,00:50,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,00:51,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,00:52,1136.50,1136.50,1136.25,1136.25,1,68,69.00
06/30/2004,00:53,1136.25,1136.25,1136.25,1136.25,0,2,2.00
06/30/2004,00:55,1136.25,1136.25,1136.25,1136.25,0,45,45.00
06/30/2004,00:57,1136.00,1136.25,1136.00,1136.25,2,3,5.00
06/30/2004,00:58,1136.25,1136.25,1136.25,1136.25,8,0,8.00
06/30/2004,01:00,1136.00,1136.00,1136.00,1136.00,0,23,23.00
06/30/2004,01:01,1136.00,1136.00,1135.75,1135.75,0,4,4.00
06/30/2004,01:02,1135.75,1135.75,1135.75,1135.75,0,5,5.00
06/30/2004,01:03,1136.00,1136.00,1136.00,1136.00,3,0,3.00
06/30/2004,01:04,1136.00,1136.00,1136.00,1136.00,5,0,5.00
06/30/2004,01:06,1136.00,1136.00,1135.75,1136.00,23,1,24.00
06/30/2004,01:07,1136.00,1136.00,1136.00,1136.00,2,0,2.00
06/30/2004,01:12,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/30/2004,01:13,1136.00,1136.00,1136.00,1136.00,8,0,8.00
06/30/2004,01:14,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/30/2004,01:16,1136.00,1136.00,1135.75,1136.00,7,1,8.00
06/30/2004,01:20,1136.00,1136.00,1136.00,1136.00,7,0,7.00
06/30/2004,01:22,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/30/2004,01:23,1136.00,1136.00,1136.00,1136.00,15,0,15.00
06/30/2004,01:24,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/30/2004,01:26,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/30/2004,01:33,1136.00,1136.00,1136.00,1136.00,23,0,23.00
06/30/2004,01:34,1136.00,1136.00,1136.00,1136.00,3,0,3.00
06/30/2004,01:35,1136.00,1136.00,1136.00,1136.00,16,0,16.00
06/30/2004,01:36,1136.00,1136.00,1136.00,1136.00,19,0,19.00
06/30/2004,01:37,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/30/2004,01:38,1136.00,1136.00,1136.00,1136.00,1,0,1.00
06/30/2004,01:39,1136.25,1136.25,1136.25,1136.25,1,0,1.00
06/30/2004,01:40,1136.25,1136.50,1136.25,1136.50,12,0,12.00
06/30/2004,01:41,1136.50,1136.75,1136.50,1136.75,30,0,30.00
06/30/2004,01:42,1136.75,1136.75,1136.75,1136.75,44,0,44.00
06/30/2004,01:43,1136.75,1136.75,1136.75,1136.75,7,0,7.00
06/30/2004,01:44,1136.75,1136.75,1136.75,1136.75,5,0,5.00
06/30/2004,01:46,1136.75,1136.75,1136.75,1136.75,2,0,2.00
06/30/2004,01:48,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/30/2004,01:49,1136.50,1136.50,1136.50,1136.50,0,4,4.00
06/30/2004,01:52,1136.75,1136.75,1136.75,1136.75,6,0,6.00
06/30/2004,01:54,1136.75,1136.75,1136.50,1136.50,1,4,5.00
06/30/2004,01:56,1136.50,1136.50,1136.50,1136.50,0,1,1.00
06/30/2004,01:58,1136.50,1136.50,1136.50,1136.50,0,8,8.00
06/30/2004,01:59,1136.50,1136.50,1136.50,1136.50,0,14,14.00
06/30/2004,02:01,1136.50,1136.75,1136.50,1136.75,20,2,22.00
06/30/2004,02:02,1136.75,1137.00,1136.75,1137.00,11,0,11.00
06/30/2004,02:03,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,02:04,1136.75,1137.00,1136.50,1136.50,1,19,20.00
06/30/2004,02:05,1137.00,1137.00,1136.50,1136.50,5,5,10.00
06/30/2004,02:06,1136.75,1136.75,1136.75,1136.75,20,0,20.00
06/30/2004,02:07,1137.00,1137.00,1136.75,1136.75,50,3,53.00
06/30/2004,02:08,1137.00,1137.00,1136.75,1137.00,6,3,9.00
06/30/2004,02:09,1136.75,1136.75,1136.50,1136.50,0,30,30.00
06/30/2004,02:10,1136.50,1136.50,1136.50,1136.50,0,4,4.00
06/30/2004,02:11,1136.50,1136.75,1136.50,1136.50,1,16,17.00
06/30/2004,02:12,1136.75,1136.75,1136.75,1136.75,31,0,31.00
06/30/2004,02:13,1136.75,1136.75,1136.75,1136.75,7,0,7.00
06/30/2004,02:14,1136.75,1136.75,1136.50,1136.75,16,1,17.00
06/30/2004,02:16,1136.75,1137.00,1136.75,1137.00,51,0,51.00
06/30/2004,02:17,1137.25,1137.50,1137.00,1137.25,128,2,130.00
06/30/2004,02:18,1137.25,1137.50,1137.25,1137.50,3,4,7.00
06/30/2004,02:19,1137.25,1137.25,1137.25,1137.25,0,3,3.00
06/30/2004,02:20,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/30/2004,02:21,1137.50,1137.50,1137.25,1137.50,5,21,26.00
06/30/2004,02:22,1137.25,1137.50,1137.25,1137.25,97,4,101.00
06/30/2004,02:23,1137.50,1137.50,1137.25,1137.25,6,1,7.00
06/30/2004,02:24,1137.50,1137.75,1137.50,1137.75,304,0,304.00
06/30/2004,02:25,1137.50,1137.75,1137.50,1137.75,12,10,22.00
06/30/2004,02:26,1137.50,1137.50,1137.50,1137.50,0,59,59.00
06/30/2004,02:27,1137.50,1137.75,1137.50,1137.75,17,17,34.00
06/30/2004,02:28,1137.75,1137.75,1137.75,1137.75,21,0,21.00
06/30/2004,02:29,1137.75,1137.75,1137.75,1137.75,115,0,115.00
06/30/2004,02:30,1137.75,1138.00,1137.75,1137.75,51,2,53.00
06/30/2004,02:31,1137.75,1137.75,1137.75,1137.75,0,4,4.00
06/30/2004,02:33,1137.50,1137.50,1137.50,1137.50,0,2,2.00
06/30/2004,02:34,1137.50,1137.50,1137.50,1137.50,0,60,60.00
06/30/2004,02:35,1137.50,1137.50,1137.50,1137.50,0,14,14.00
06/30/2004,02:36,1137.50,1137.50,1137.50,1137.50,0,71,71.00
06/30/2004,02:37,1137.50,1137.50,1137.25,1137.25,0,13,13.00
06/30/2004,02:38,1137.50,1137.75,1137.50,1137.75,146,0,146.00
06/30/2004,02:39,1137.50,1137.50,1137.50,1137.50,0,22,22.00
06/30/2004,02:40,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/30/2004,02:42,1137.75,1137.75,1137.75,1137.75,20,0,20.00
06/30/2004,02:43,1137.75,1137.75,1137.75,1137.75,23,0,23.00
06/30/2004,02:44,1137.50,1137.50,1137.50,1137.50,0,7,7.00
06/30/2004,02:45,1137.75,1137.75,1137.75,1137.75,5,0,5.00
06/30/2004,02:46,1137.50,1137.75,1137.50,1137.75,1,2,3.00
06/30/2004,02:47,1137.75,1137.75,1137.75,1137.75,7,0,7.00
06/30/2004,02:48,1137.50,1137.50,1137.50,1137.50,0,1,1.00
06/30/2004,02:49,1137.75,1137.75,1137.75,1137.75,20,0,20.00
06/30/2004,02:50,1137.75,1137.75,1137.50,1137.50,9,30,39.00
06/30/2004,02:51,1137.50,1137.50,1137.50,1137.50,0,3,3.00
06/30/2004,02:52,1137.50,1137.50,1137.50,1137.50,0,16,16.00
06/30/2004,02:53,1137.75,1137.75,1137.75,1137.75,98,0,98.00
06/30/2004,02:54,1137.75,1138.25,1137.75,1138.25,96,0,96.00
06/30/2004,02:55,1138.00,1138.00,1138.00,1138.00,0,26,26.00
06/30/2004,02:57,1138.00,1138.50,1138.00,1138.50,69,32,101.00
06/30/2004,02:58,1138.50,1138.50,1138.50,1138.50,44,0,44.00
06/30/2004,02:59,1138.25,1138.25,1138.00,1138.00,0,84,84.00
06/30/2004,03:00,1138.00,1138.00,1138.00,1138.00,0,54,54.00
06/30/2004,03:01,1138.00,1138.00,1137.75,1137.75,0,23,23.00
06/30/2004,03:03,1138.00,1138.00,1137.75,1137.75,2,2,4.00
06/30/2004,03:04,1137.75,1138.00,1137.75,1137.75,20,11,31.00
06/30/2004,03:05,1137.75,1137.75,1137.75,1137.75,0,12,12.00
06/30/2004,03:06,1137.75,1137.75,1137.75,1137.75,0,27,27.00
06/30/2004,03:07,1137.75,1138.00,1137.75,1137.75,4,9,13.00
06/30/2004,03:08,1137.75,1137.75,1137.50,1137.50,0,6,6.00
06/30/2004,03:09,1137.50,1137.50,1137.50,1137.50,0,82,82.00
06/30/2004,03:11,1137.50,1137.50,1137.50,1137.50,0,70,70.00
06/30/2004,03:12,1137.50,1137.50,1137.50,1137.50,0,23,23.00
06/30/2004,03:13,1137.25,1137.25,1137.25,1137.25,0,4,4.00
06/30/2004,03:14,1137.50,1137.50,1137.50,1137.50,37,0,37.00
06/30/2004,03:15,1137.50,1137.50,1137.50,1137.50,5,0,5.00
06/30/2004,03:16,1137.50,1137.75,1137.50,1137.50,38,5,43.00
06/30/2004,03:17,1137.50,1137.50,1137.50,1137.50,0,17,17.00
06/30/2004,03:18,1137.50,1137.50,1137.50,1137.50,0,117,117.00
06/30/2004,03:19,1137.50,1137.50,1137.50,1137.50,0,15,15.00
06/30/2004,03:23,1137.50,1137.50,1137.50,1137.50,0,2,2.00
06/30/2004,03:24,1137.50,1137.50,1137.50,1137.50,0,17,17.00
06/30/2004,03:25,1137.50,1137.50,1137.50,1137.50,0,6,6.00
06/30/2004,03:26,1137.50,1137.50,1137.50,1137.50,0,10,10.00
06/30/2004,03:27,1137.25,1137.25,1137.25,1137.25,0,62,62.00
06/30/2004,03:28,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/30/2004,03:29,1137.25,1137.25,1137.25,1137.25,0,2,2.00
06/30/2004,03:30,1137.25,1137.25,1137.25,1137.25,0,22,22.00
06/30/2004,03:31,1137.25,1137.25,1137.25,1137.25,0,8,8.00
06/30/2004,03:33,1137.50,1137.50,1137.50,1137.50,6,0,6.00
06/30/2004,03:34,1137.50,1137.75,1137.50,1137.75,6,0,6.00
06/30/2004,03:35,1137.50,1137.75,1137.50,1137.75,89,10,99.00
06/30/2004,03:36,1137.75,1137.75,1137.50,1137.50,14,5,19.00
06/30/2004,03:38,1137.75,1137.75,1137.75,1137.75,5,0,5.00
06/30/2004,03:41,1137.50,1137.50,1137.50,1137.50,0,34,34.00
06/30/2004,03:42,1137.25,1137.25,1137.00,1137.25,7,36,43.00
06/30/2004,03:43,1137.25,1137.25,1137.00,1137.00,24,32,56.00
06/30/2004,03:44,1137.00,1137.00,1137.00,1137.00,0,35,35.00
06/30/2004,03:45,1137.00,1137.00,1137.00,1137.00,0,5,5.00
06/30/2004,03:46,1136.75,1137.00,1136.75,1137.00,5,7,12.00
06/30/2004,03:47,1137.00,1137.00,1137.00,1137.00,2,0,2.00
06/30/2004,03:49,1137.00,1137.00,1137.00,1137.00,11,0,11.00
06/30/2004,03:50,1137.00,1137.00,1137.00,1137.00,25,0,25.00
06/30/2004,03:51,1137.25,1137.50,1137.25,1137.50,22,0,22.00
06/30/2004,03:52,1137.50,1137.75,1137.50,1137.75,4,0,4.00
06/30/2004,03:53,1137.50,1137.50,1137.50,1137.50,0,39,39.00
06/30/2004,03:56,1137.25,1137.50,1137.25,1137.50,1,43,44.00
06/30/2004,03:57,1137.50,1137.50,1137.50,1137.50,37,0,37.00
06/30/2004,03:58,1137.50,1137.75,1137.50,1137.75,69,0,69.00
06/30/2004,03:59,1137.50,1137.50,1137.50,1137.50,0,8,8.00
06/30/2004,04:00,1137.50,1137.50,1137.50,1137.50,0,3,3.00
06/30/2004,04:02,1137.25,1137.25,1137.25,1137.25,0,3,3.00
06/30/2004,04:03,1137.25,1137.25,1137.25,1137.25,0,9,9.00
06/30/2004,04:04,1137.25,1137.25,1137.00,1137.00,0,89,89.00
06/30/2004,04:05,1137.00,1137.00,1137.00,1137.00,0,5,5.00
06/30/2004,04:06,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,04:07,1137.25,1137.25,1137.00,1137.00,1,1,2.00
06/30/2004,04:09,1137.25,1137.25,1137.25,1137.25,3,0,3.00
06/30/2004,04:10,1137.25,1137.50,1137.25,1137.25,41,1,42.00
06/30/2004,04:12,1137.25,1137.25,1137.25,1137.25,0,2,2.00
06/30/2004,04:13,1137.25,1137.25,1137.00,1137.00,0,7,7.00
06/30/2004,04:14,1137.00,1137.00,1137.00,1137.00,0,7,7.00
06/30/2004,04:15,1137.00,1137.00,1137.00,1137.00,0,13,13.00
06/30/2004,04:16,1136.75,1136.75,1136.75,1136.75,0,5,5.00
06/30/2004,04:18,1136.75,1137.00,1136.75,1137.00,3,4,7.00
06/30/2004,04:20,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,04:21,1137.00,1137.00,1137.00,1137.00,31,0,31.00
06/30/2004,04:22,1137.00,1137.00,1137.00,1137.00,32,0,32.00
06/30/2004,04:23,1136.75,1136.75,1136.75,1136.75,0,6,6.00
06/30/2004,04:25,1137.00,1137.00,1137.00,1137.00,24,0,24.00
06/30/2004,04:26,1137.00,1137.00,1137.00,1137.00,3,0,3.00
06/30/2004,04:27,1137.00,1137.00,1137.00,1137.00,2,0,2.00
06/30/2004,04:28,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,04:29,1136.75,1137.00,1136.75,1137.00,3,10,13.00
06/30/2004,04:30,1137.00,1137.00,1137.00,1137.00,2,0,2.00
06/30/2004,04:31,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,04:32,1136.75,1136.75,1136.75,1136.75,0,142,142.00
06/30/2004,04:34,1136.50,1136.75,1136.50,1136.75,9,2,11.00
06/30/2004,04:35,1136.75,1136.75,1136.75,1136.75,3,0,3.00
06/30/2004,04:36,1136.75,1136.75,1136.75,1136.75,23,0,23.00
06/30/2004,04:44,1136.75,1136.75,1136.75,1136.75,21,0,21.00
06/30/2004,04:45,1136.75,1136.75,1136.75,1136.75,1,0,1.00
06/30/2004,04:46,1137.00,1137.00,1137.00,1137.00,7,0,7.00
06/30/2004,04:48,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,04:49,1137.00,1137.00,1136.75,1136.75,50,1,51.00
06/30/2004,04:52,1137.00,1137.00,1137.00,1137.00,6,0,6.00
06/30/2004,04:54,1137.00,1137.00,1137.00,1137.00,22,0,22.00
06/30/2004,04:56,1136.75,1137.00,1136.75,1137.00,1,26,27.00
06/30/2004,04:58,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,05:00,1137.00,1137.00,1137.00,1137.00,15,0,15.00
06/30/2004,05:01,1136.75,1136.75,1136.75,1136.75,0,10,10.00
06/30/2004,05:02,1137.00,1137.00,1136.75,1136.75,31,1,32.00
06/30/2004,05:03,1136.75,1137.00,1136.75,1136.75,1,15,16.00
06/30/2004,05:04,1136.75,1136.75,1136.75,1136.75,0,82,82.00
06/30/2004,05:05,1136.50,1137.00,1136.50,1137.00,101,2,103.00
06/30/2004,05:06,1137.25,1137.25,1136.50,1137.00,5,50,55.00
06/30/2004,05:08,1137.00,1137.25,1137.00,1137.25,5,0,5.00
06/30/2004,05:10,1137.00,1137.00,1137.00,1137.00,0,15,15.00
06/30/2004,05:11,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,05:12,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/30/2004,05:14,1137.00,1137.00,1137.00,1137.00,0,20,20.00
06/30/2004,05:16,1137.25,1137.25,1137.25,1137.25,35,0,35.00
06/30/2004,05:18,1137.50,1137.50,1137.25,1137.25,1,3,4.00
06/30/2004,05:19,1137.25,1137.25,1137.25,1137.25,0,3,3.00
06/30/2004,05:20,1137.25,1137.25,1137.25,1137.25,0,12,12.00
06/30/2004,05:21,1137.00,1137.25,1137.00,1137.25,1,2,3.00
06/30/2004,05:22,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,05:23,1137.25,1137.25,1137.25,1137.25,4,0,4.00
06/30/2004,05:24,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,05:25,1137.00,1137.25,1137.00,1137.00,12,4,16.00
06/30/2004,05:26,1137.25,1137.25,1137.25,1137.25,7,0,7.00
06/30/2004,05:27,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,05:28,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,05:29,1137.00,1137.25,1137.00,1137.25,1,1,2.00
06/30/2004,05:30,1137.00,1137.00,1137.00,1137.00,0,2,2.00
06/30/2004,05:31,1137.00,1137.25,1136.75,1136.75,1,24,25.00
06/30/2004,05:32,1136.75,1136.75,1136.75,1136.75,0,15,15.00
06/30/2004,05:34,1136.75,1136.75,1136.50,1136.50,0,30,30.00
06/30/2004,05:35,1136.50,1136.50,1136.50,1136.50,0,15,15.00
06/30/2004,05:36,1136.50,1136.50,1136.50,1136.50,0,45,45.00
06/30/2004,05:37,1136.25,1136.50,1136.25,1136.25,25,55,80.00
06/30/2004,05:38,1136.25,1136.50,1136.00,1136.50,23,4,27.00
06/30/2004,05:39,1136.75,1136.75,1136.75,1136.75,4,0,4.00
06/30/2004,05:40,1136.75,1136.75,1136.50,1136.50,12,1,13.00
06/30/2004,05:41,1136.75,1136.75,1136.50,1136.50,5,4,9.00
06/30/2004,05:42,1136.50,1136.50,1136.50,1136.50,0,16,16.00
06/30/2004,05:43,1136.50,1136.50,1136.50,1136.50,0,36,36.00
06/30/2004,05:44,1136.75,1137.00,1136.75,1137.00,63,0,63.00
06/30/2004,05:45,1137.00,1137.00,1137.00,1137.00,14,0,14.00
06/30/2004,05:46,1137.00,1137.00,1137.00,1137.00,6,0,6.00
06/30/2004,05:49,1136.75,1136.75,1136.75,1136.75,0,3,3.00
06/30/2004,05:50,1136.75,1137.00,1136.75,1136.75,1,3,4.00
06/30/2004,05:53,1136.75,1136.75,1136.75,1136.75,0,14,14.00
06/30/2004,05:54,1136.75,1136.75,1136.75,1136.75,0,19,19.00
06/30/2004,05:55,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,05:56,1137.00,1137.25,1137.00,1137.25,28,0,28.00
06/30/2004,05:58,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/30/2004,05:59,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,06:01,1137.00,1137.00,1137.00,1137.00,0,8,8.00
06/30/2004,06:02,1137.00,1137.00,1137.00,1137.00,0,3,3.00
06/30/2004,06:03,1137.00,1137.00,1137.00,1137.00,0,14,14.00
06/30/2004,06:04,1137.00,1137.00,1136.75,1137.00,3,5,8.00
06/30/2004,06:05,1137.00,1137.00,1137.00,1137.00,9,0,9.00
06/30/2004,06:06,1137.25,1137.25,1137.00,1137.00,10,2,12.00
06/30/2004,06:07,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,06:09,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,06:10,1137.00,1137.00,1137.00,1137.00,0,2,2.00
06/30/2004,06:11,1137.00,1137.00,1137.00,1137.00,0,54,54.00
06/30/2004,06:12,1137.00,1137.25,1136.75,1137.00,15,45,60.00
06/30/2004,06:15,1136.75,1136.75,1136.75,1136.75,0,1,1.00
06/30/2004,06:17,1136.75,1137.00,1136.75,1137.00,1,2,3.00
06/30/2004,06:18,1137.00,1137.00,1136.75,1136.75,1,1,2.00
06/30/2004,06:21,1136.75,1136.75,1136.75,1136.75,0,3,3.00
06/30/2004,06:23,1137.00,1137.25,1137.00,1137.00,36,1,37.00
06/30/2004,06:24,1137.00,1137.00,1137.00,1137.00,0,4,4.00
06/30/2004,06:25,1137.00,1137.25,1137.00,1137.25,5,2,7.00
06/30/2004,06:26,1137.25,1137.25,1137.25,1137.25,6,0,6.00
06/30/2004,06:27,1137.25,1137.25,1137.25,1137.25,5,0,5.00
06/30/2004,06:28,1137.25,1137.25,1137.00,1137.00,4,2,6.00
06/30/2004,06:29,1137.00,1137.00,1137.00,1137.00,0,2,2.00
06/30/2004,06:32,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/30/2004,06:33,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,06:34,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/30/2004,06:35,1137.00,1137.00,1137.00,1137.00,0,5,5.00
06/30/2004,06:36,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,06:37,1137.00,1137.25,1137.00,1137.25,3,1,4.00
06/30/2004,06:38,1137.25,1137.25,1137.00,1137.25,103,28,131.00
06/30/2004,06:40,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,06:41,1137.25,1137.25,1137.25,1137.25,4,0,4.00
06/30/2004,06:42,1137.25,1137.25,1137.25,1137.25,100,0,100.00
06/30/2004,06:43,1137.25,1137.25,1137.25,1137.25,1,0,1.00
06/30/2004,06:44,1137.25,1137.25,1137.00,1137.00,1,1,2.00
06/30/2004,06:46,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,06:48,1137.00,1137.25,1137.00,1137.00,40,12,52.00
06/30/2004,06:49,1137.25,1137.50,1137.25,1137.50,243,0,243.00
06/30/2004,06:51,1137.50,1137.50,1137.50,1137.50,101,0,101.00
06/30/2004,06:52,1137.50,1137.50,1137.25,1137.50,48,3,51.00
06/30/2004,06:53,1137.50,1137.50,1137.50,1137.50,4,0,4.00
06/30/2004,06:54,1137.50,1137.50,1137.50,1137.50,5,0,5.00
06/30/2004,06:55,1137.50,1137.50,1137.50,1137.50,11,0,11.00
06/30/2004,06:56,1137.50,1137.50,1137.50,1137.50,15,0,15.00
06/30/2004,06:57,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/30/2004,06:58,1137.50,1137.75,1137.50,1137.50,13,3,16.00
06/30/2004,06:59,1137.50,1137.50,1137.25,1137.25,0,37,37.00
06/30/2004,07:00,1137.25,1137.25,1137.25,1137.25,0,1,1.00
06/30/2004,07:01,1137.50,1137.50,1137.50,1137.50,1,0,1.00
06/30/2004,07:02,1137.50,1137.50,1137.25,1137.25,6,4,10.00
06/30/2004,07:03,1137.50,1137.50,1137.00,1137.00,1,70,71.00
06/30/2004,07:04,1137.00,1137.00,1137.00,1137.00,0,130,130.00
06/30/2004,07:05,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,07:06,1137.00,1137.00,1136.75,1137.00,3,37,40.00
06/30/2004,07:07,1137.00,1137.25,1136.75,1137.00,4,12,16.00
06/30/2004,07:08,1136.75,1137.00,1136.75,1137.00,1,1,2.00
06/30/2004,07:09,1137.00,1137.00,1137.00,1137.00,17,0,17.00
06/30/2004,07:10,1137.00,1137.00,1137.00,1137.00,6,0,6.00
06/30/2004,07:11,1137.00,1137.00,1136.75,1136.75,1,3,4.00
06/30/2004,07:12,1137.00,1137.00,1137.00,1137.00,6,0,6.00
06/30/2004,07:13,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,07:14,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,07:16,1137.00,1137.00,1137.00,1137.00,3,0,3.00
06/30/2004,07:17,1137.00,1137.00,1137.00,1137.00,1,0,1.00
06/30/2004,07:18,1137.00,1137.00,1137.00,1137.00,17,0,17.00
06/30/2004,07:19,1137.00,1137.00,1137.00,1137.00,9,0,9.00
06/30/2004,07:20,1136.75,1137.00,1136.75,1137.00,1,1,2.00
06/30/2004,07:21,1137.00,1137.00,1137.00,1137.00,2,0,2.00
06/30/2004,07:24,1137.00,1137.00,1136.75,1136.75,2,2,4.00
06/30/2004,07:25,1137.00,1137.00,1136.75,1136.75,4,2,6.00
06/30/2004,07:26,1136.75,1137.00,1136.75,1137.00,56,3,59.00
06/30/2004,07:27,1137.00,1137.00,1136.75,1137.00,41,5,46.00
06/30/2004,07:28,1137.00,1137.00,1137.00,1137.00,57,0,57.00
06/30/2004,07:29,1137.00,1137.00,1137.00,1137.00,27,0,27.00
06/30/2004,07:31,1137.25,1137.25,1137.25,1137.25,2,0,2.00
06/30/2004,07:32,1137.00,1137.00,1137.00,1137.00,0,1,1.00
06/30/2004,07:33,1137.00,1137.25,1137.00,1137.25,1,1,2.00
06/30/2004,07:34,1137.25,1137.25,1137.25,1137.25,4,0,4.00
06/30/2004,07:35,1137.00,1137.00,1136.75,1136.75,0,308,308.00
06/30/2004,07:36,1137.00,1137.00,1136.75,1136.75,2,6,8.00
06/30/2004,07:37,1136.75,1137.25,1136.75,1137.25,94,2,96.00
06/30/2004,07:38,1137.25,1137.25,1137.25,1137.25,144,0,144.00
06/30/2004,07:39,1137.25,1137.25,1137.25,1137.25,6,0,6.00
06/30/2004,07:41,1137.25,1137.50,1137.25,1137.50,5,0,5.00
06/30/2004,07:42,1137.25,1137.50,1137.25,1137.50,312,11,323.00
06/30/2004,07:43,1137.50,1137.50,1137.25,1137.25,5,133,138.00
06/30/2004,07:44,1137.25,1137.25,1137.00,1137.00,0,5,5.00
06/30/2004,07:45,1137.00,1138.00,1137.00,1137.75,342,60,402.00
06/30/2004,07:46,1137.75,1137.75,1137.50,1137.75,10,7,17.00
06/30/2004,07:47,1137.50,1137.75,1137.50,1137.75,75,15,90.00
06/30/2004,07:48,1137.75,1137.75,1137.50,1137.50,1,64,65.00
06/30/2004,07:49,1137.50,1137.50,1137.25,1137.25,0,225,225.00
06/30/2004,07:50,1137.25,1137.25,1137.00,1137.25,60,32,92.00
06/30/2004,07:51,1137.25,1137.50,1137.00,1137.50,109,1,110.00
06/30/2004,07:52,1137.25,1137.25,1137.25,1137.25,0,28,28.00
06/30/2004,07:54,1137.50,1137.50,1137.50,1137.50,172,0,172.00
06/30/2004,07:55,1137.25,1137.25,1137.00,1137.00,0,157,157.00
06/30/2004,07:56,1137.25,1137.25,1137.00,1137.25,195,3,198.00
06/30/2004,07:57,1137.00,1137.50,1137.00,1137.50,51,8,59.00
06/30/2004,07:58,1137.50,1137.50,1137.25,1137.25,1,2,3.00
06/30/2004,07:59,1137.25,1137.50,1137.00,1137.50,210,211,421.00
06/30/2004,08:00,1137.25,1137.50,1137.25,1137.50,1,6,7.00
06/30/2004,08:01,1137.25,1137.50,1137.25,1137.25,1,60,61.00
06/30/2004,08:02,1137.25,1137.25,1137.00,1137.25,2,48,50.00
06/30/2004,08:03,1137.25,1137.25,1137.25,1137.25,107,0,107.00
06/30/2004,08:04,1137.25,1137.50,1137.25,1137.25,2,41,43.00
06/30/2004,08:05,1137.00,1137.00,1136.25,1136.50,118,539,657.00
06/30/2004,08:06,1136.50,1136.75,1136.25,1136.50,312,115,427.00
06/30/2004,08:07,1136.75,1137.25,1136.50,1137.25,335,4,339.00
06/30/2004,08:08,1137.00,1137.25,1137.00,1137.25,119,6,125.00
06/30/2004,08:09,1137.25,1137.25,1137.00,1137.00,5,10,15.00
06/30/2004,08:10,1137.00,1137.00,1137.00,1137.00,0,257,257.00
06/30/2004,08:11,1137.00,1137.25,1137.00,1137.00,40,37,77.00
06/30/2004,08:12,1137.00,1137.00,1137.00,1137.00,0,67,67.00
06/30/2004,08:13,1136.75,1137.00,1136.75,1137.00,2,3,5.00
06/30/2004,08:14,1137.00,1137.25,1137.00,1137.25,302,18,320.00
06/30/2004,08:15,1137.00,1137.25,1137.00,1137.25,2,3,5.00
06/30/2004,08:16,1137.00,1137.25,1137.00,1137.25,11,1,12.00
06/30/2004,08:17,1137.25,1137.25,1137.25,1137.25,167,0,167.00
06/30/2004,08:18,1137.00,1137.25,1137.00,1137.00,55,2,57.00
06/30/2004,08:19,1137.00,1137.75,1137.00,1137.75,164,1,165.00
06/30/2004,08:20,1137.75,1137.75,1137.50,1137.50,292,5,297.00
06/30/2004,08:21,1137.50,1137.75,1137.00,1137.25,37,998,1035.00
06/30/2004,08:22,1137.25,1137.25,1137.00,1137.00,3,183,186.00
06/30/2004,08:23,1137.00,1137.50,1137.00,1137.25,194,7,201.00
06/30/2004,08:24,1137.50,1137.50,1137.25,1137.25,6,15,21.00
06/30/2004,08:25,1137.25,1137.50,1137.25,1137.50,1,1,2.00
06/30/2004,08:26,1137.50,1137.75,1137.50,1137.50,284,10,294.00
06/30/2004,08:27,1137.50,1137.50,1137.25,1137.50,204,229,433.00
06/30/2004,08:28,1137.25,1137.50,1137.25,1137.25,1,180,181.00
06/30/2004,08:29,1137.25,1137.50,1137.25,1137.25,409,230,639.00
06/30/2004,08:30,1137.50,1137.75,1137.25,1137.50,1115,484,1599.00
06/30/2004,08:31,1137.25,1137.50,1135.75,1136.00,1109,4601,5710.00
06/30/2004,08:32,1136.00,1136.75,1136.00,1136.75,1708,268,1976.00
06/30/2004,08:33,1136.50,1136.75,1136.25,1136.75,1315,1024,2339.00
06/30/2004,08:34,1136.50,1137.25,1136.50,1137.00,998,553,1551.00
06/30/2004,08:35,1137.00,1137.25,1136.75,1137.00,943,236,1179.00
06/30/2004,08:36,1137.25,1137.50,1137.00,1137.25,2100,538,2638.00
06/30/2004,08:37,1137.25,1137.50,1137.00,1137.50,741,571,1312.00
06/30/2004,08:38,1137.50,1137.75,1137.25,1137.50,1474,418,1892.00
06/30/2004,08:39,1137.75,1138.25,1137.50,1137.75,2101,1522,3623.00
06/30/2004,08:40,1137.75,1138.25,1137.50,1138.00,1388,316,1704.00
06/30/2004,08:41,1138.25,1138.50,1137.75,1138.00,1364,1281,2645.00
06/30/2004,08:42,1137.75,1138.00,1137.50,1138.00,298,1022,1320.00
06/30/2004,08:43,1138.00,1138.00,1137.75,1138.00,355,712,1067.00
06/30/2004,08:44,1137.75,1138.50,1137.75,1138.50,2500,226,2726.00
06/30/2004,08:45,1138.50,1138.50,1137.50,1137.75,375,1409,1784.00
06/30/2004,08:46,1137.75,1138.00,1137.50,1137.50,95,815,910.00
06/30/2004,08:47,1137.25,1137.50,1137.25,1137.50,177,429,606.00
06/30/2004,08:48,1137.25,1137.75,1137.25,1137.75,1923,332,2255.00
06/30/2004,08:49,1137.50,1137.75,1137.50,1137.75,794,188,982.00
06/30/2004,08:50,1137.75,1138.00,1137.50,1138.00,394,651,1045.00
06/30/2004,08:51,1137.75,1138.00,1137.00,1137.25,178,1747,1925.00
06/30/2004,08:52,1137.25,1137.75,1137.00,1137.50,1159,672,1831.00
06/30/2004,08:53,1137.50,1137.50,1137.25,1137.50,23,152,175.00
06/30/2004,08:54,1137.25,1137.50,1137.00,1137.25,110,291,401.00
06/30/2004,08:55,1137.25,1137.50,1137.00,1137.25,196,354,550.00
06/30/2004,08:56,1137.50,1137.50,1137.25,1137.50,25,121,146.00
06/30/2004,08:57,1137.50,1137.75,1137.25,1137.50,462,224,686.00
06/30/2004,08:58,1137.75,1138.00,1137.50,1137.75,733,543,1276.00
06/30/2004,08:59,1137.75,1138.25,1137.50,1137.50,707,376,1083.00
06/30/2004,09:00,1137.75,1137.75,1137.25,1137.75,202,420,622.00
06/30/2004,09:01,1137.75,1137.75,1136.75,1137.25,1216,3049,4265.00
06/30/2004,09:02,1137.00,1137.25,1136.50,1137.00,1691,2031,3722.00
06/30/2004,09:03,1137.00,1137.25,1135.75,1136.00,903,3188,4091.00
06/30/2004,09:04,1136.00,1136.00,1135.00,1135.50,2536,4513,7049.00
06/30/2004,09:05,1135.50,1136.00,1135.50,1135.75,1178,816,1994.00
06/30/2004,09:06,1136.00,1136.25,1135.50,1135.75,1237,1089,2326.00
06/30/2004,09:07,1135.50,1136.25,1135.50,1136.00,922,94,1016.00
06/30/2004,09:08,1136.25,1137.00,1136.25,1136.50,2770,1043,3813.00
06/30/2004,09:09,1136.75,1136.75,1136.25,1136.50,299,859,1158.00
06/30/2004,09:10,1136.50,1136.50,1135.75,1135.75,78,1437,1515.00
06/30/2004,09:11,1135.75,1136.00,1135.50,1135.50,49,2070,2119.00
06/30/2004,09:12,1135.50,1136.25,1135.25,1136.00,1198,1032,2230.00
06/30/2004,09:13,1136.25,1136.50,1136.00,1136.50,326,461,787.00
06/30/2004,09:14,1136.25,1136.50,1136.00,1136.00,9,513,522.00
06/30/2004,09:15,1136.00,1136.25,1135.50,1135.50,31,1556,1587.00
06/30/2004,09:16,1135.75,1135.75,1135.25,1135.50,482,1827,2309.00
06/30/2004,09:17,1135.50,1136.00,1135.50,1136.00,1102,75,1177.00
06/30/2004,09:18,1136.00,1136.50,1135.75,1136.50,947,122,1069.00
06/30/2004,09:19,1136.50,1136.75,1136.25,1136.50,207,231,438.00
06/30/2004,09:20,1136.50,1136.50,1135.25,1135.25,84,2847,2931.00
06/30/2004,09:21,1135.25,1135.75,1134.75,1135.50,2163,2788,4951.00
06/30/2004,09:22,1135.50,1135.75,1135.00,1135.25,392,1085,1477.00
06/30/2004,09:23,1135.50,1135.50,1135.25,1135.50,74,25,99.00
06/30/2004,09:24,1135.50,1136.00,1135.25,1135.75,562,548,1110.00
06/30/2004,09:25,1136.00,1136.00,1135.75,1135.75,58,96,154.00
06/30/2004,09:26,1135.75,1136.00,1135.50,1135.75,335,486,821.00
06/30/2004,09:27,1136.00,1136.00,1135.75,1136.00,28,339,367.00
06/30/2004,09:28,1136.00,1136.50,1136.00,1136.50,1343,274,1617.00
06/30/2004,09:29,1136.50,1136.50,1136.00,1136.00,727,1037,1764.00
06/30/2004,09:30,1136.00,1136.50,1136.00,1136.25,862,158,1020.00
06/30/2004,09:31,1136.25,1136.50,1136.00,1136.25,161,1615,1776.00
06/30/2004,09:32,1136.00,1136.50,1136.00,1136.25,663,910,1573.00
06/30/2004,09:33,1136.50,1136.50,1135.75,1136.00,1525,1196,2721.00
06/30/2004,09:34,1136.00,1137.00,1136.00,1137.00,3271,94,3365.00
06/30/2004,09:35,1136.75,1137.25,1136.50,1136.50,906,480,1386.00
06/30/2004,09:36,1136.50,1136.75,1136.25,1136.50,412,957,1369.00
06/30/2004,09:37,1136.50,1136.50,1136.25,1136.25,47,193,240.00
06/30/2004,09:38,1136.25,1136.50,1136.25,1136.25,59,318,377.00
06/30/2004,09:39,1136.25,1136.50,1136.00,1136.25,310,240,550.00
06/30/2004,09:40,1136.50,1136.75,1136.50,1136.50,373,10,383.00
06/30/2004,09:41,1136.75,1137.00,1136.50,1137.00,276,391,667.00
06/30/2004,09:42,1136.75,1136.75,1136.50,1136.75,100,412,512.00
06/30/2004,09:43,1136.75,1137.00,1136.50,1136.75,173,125,298.00
06/30/2004,09:44,1136.75,1137.00,1136.50,1136.75,185,128,313.00
06/30/2004,09:45,1136.75,1137.00,1136.75,1137.00,1333,262,1595.00
06/30/2004,09:46,1137.00,1137.25,1136.75,1137.25,993,11,1004.00
06/30/2004,09:47,1137.25,1137.25,1136.75,1136.75,608,697,1305.00
06/30/2004,09:48,1136.75,1137.00,1136.50,1137.00,196,144,340.00
06/30/2004,09:49,1137.00,1137.00,1136.50,1136.75,79,267,346.00
06/30/2004,09:50,1136.75,1137.00,1136.50,1136.75,168,304,472.00
06/30/2004,09:51,1136.75,1136.75,1136.00,1136.25,71,1233,1304.00
06/30/2004,09:52,1136.00,1136.25,1136.00,1136.25,357,42,399.00
06/30/2004,09:53,1136.25,1136.50,1136.00,1136.50,293,66,359.00
06/30/2004,09:54,1136.25,1136.50,1136.25,1136.50,22,7,29.00
06/30/2004,09:55,1136.50,1136.50,1136.25,1136.50,73,69,142.00
06/30/2004,09:56,1136.50,1136.50,1136.25,1136.25,75,236,311.00
06/30/2004,09:57,1136.50,1136.50,1136.00,1136.00,27,378,405.00
06/30/2004,09:58,1136.25,1136.50,1136.00,1136.25,170,76,246.00
06/30/2004,09:59,1136.50,1136.50,1136.25,1136.25,52,37,89.00
06/30/2004,10:00,1136.50,1136.75,1136.25,1136.50,334,149,483.00
06/30/2004,10:01,1136.75,1136.75,1136.25,1136.25,69,420,489.00
06/30/2004,10:02,1136.25,1136.50,1136.25,1136.50,27,94,121.00
06/30/2004,10:03,1136.25,1136.25,1135.75,1136.00,298,1154,1452.00
06/30/2004,10:04,1136.25,1136.50,1136.25,1136.50,275,20,295.00
06/30/2004,10:05,1136.50,1136.50,1136.25,1136.25,29,663,692.00
06/30/2004,10:06,1136.25,1136.50,1136.25,1136.25,11,60,71.00
06/30/2004,10:07,1136.25,1136.25,1136.00,1136.00,116,1091,1207.00
06/30/2004,10:08,1136.25,1136.50,1136.00,1136.00,231,228,459.00
06/30/2004,10:09,1136.00,1136.50,1136.00,1136.50,218,298,516.00
06/30/2004,10:10,1136.50,1136.50,1136.25,1136.50,21,25,46.00
06/30/2004,10:11,1136.50,1136.50,1136.25,1136.50,6,34,40.00
06/30/2004,10:12,1136.25,1136.50,1136.25,1136.50,2,43,45.00
06/30/2004,10:13,1136.50,1136.75,1136.25,1136.50,752,129,881.00
06/30/2004,10:14,1136.50,1136.50,1136.25,1136.25,104,155,259.00
06/30/2004,10:15,1136.25,1136.25,1136.00,1136.00,14,401,415.00
06/30/2004,10:16,1136.00,1136.25,1136.00,1136.25,27,186,213.00
06/30/2004,10:17,1136.25,1136.50,1136.00,1136.25,373,365,738.00
06/30/2004,10:18,1136.25,1136.25,1136.00,1136.25,216,106,322.00
06/30/2004,10:19,1136.00,1136.50,1136.00,1136.25,105,4,109.00
06/30/2004,10:20,1136.25,1136.50,1136.00,1136.25,21,131,152.00
06/30/2004,10:21,1136.00,1136.25,1136.00,1136.25,75,17,92.00
06/30/2004,10:22,1136.00,1136.25,1136.00,1136.00,72,23,95.00
06/30/2004,10:23,1136.00,1136.50,1136.00,1136.25,256,93,349.00
06/30/2004,10:24,1136.25,1136.50,1136.00,1136.00,10,136,146.00
06/30/2004,10:25,1136.00,1136.25,1136.00,1136.00,20,549,569.00
06/30/2004,10:26,1136.00,1136.00,1135.50,1135.75,67,932,999.00
06/30/2004,10:27,1135.75,1135.75,1135.50,1135.75,381,415,796.00
06/30/2004,10:28,1135.75,1135.75,1135.50,1135.50,356,48,404.00
06/30/2004,10:29,1135.50,1135.75,1135.25,1135.25,83,1310,1393.00
06/30/2004,10:30,1135.25,1135.50,1135.25,1135.25,24,984,1008.00
06/30/2004,10:31,1135.25,1135.25,1134.50,1134.50,356,1998,2354.00
06/30/2004,10:32,1134.75,1134.75,1133.75,1134.25,1028,3658,4686.00
06/30/2004,10:33,1134.25,1134.25,1133.75,1134.25,1092,747,1839.00
06/30/2004,10:34,1134.25,1134.25,1134.00,1134.00,457,185,642.00
06/30/2004,10:35,1134.00,1134.75,1134.00,1134.75,1043,171,1214.00
06/30/2004,10:36,1134.75,1134.75,1134.50,1134.50,736,757,1493.00
06/30/2004,10:37,1134.50,1134.75,1134.25,1134.25,582,630,1212.00
06/30/2004,10:38,1134.50,1134.50,1133.75,1133.75,460,1548,2008.00
06/30/2004,10:39,1134.00,1134.00,1133.50,1134.00,327,3096,3423.00
06/30/2004,10:40,1134.00,1134.00,1133.75,1133.75,1309,62,1371.00
06/30/2004,10:41,1134.00,1134.00,1133.75,1134.00,203,48,251.00
06/30/2004,10:42,1134.00,1134.25,1133.75,1134.25,711,351,1062.00
06/30/2004,10:43,1134.25,1134.25,1134.00,1134.25,517,430,947.00
06/30/2004,10:44,1134.25,1134.25,1133.25,1133.25,340,3433,3773.00
06/30/2004,10:45,1133.50,1134.00,1133.00,1133.75,704,2935,3639.00
06/30/2004,10:46,1133.50,1133.75,1133.50,1133.50,104,471,575.00
06/30/2004,10:47,1133.50,1133.75,1133.50,1133.75,616,11,627.00
06/30/2004,10:48,1133.75,1133.75,1133.50,1133.75,286,116,402.00
06/30/2004,10:49,1133.75,1134.00,1133.50,1133.75,192,436,628.00
06/30/2004,10:50,1133.75,1133.75,1133.50,1133.75,504,10,514.00
06/30/2004,10:51,1133.75,1133.75,1133.25,1133.25,69,2048,2117.00
06/30/2004,10:52,1133.50,1133.75,1133.25,1133.50,438,312,750.00
06/30/2004,10:53,1133.50,1133.75,1133.50,1133.75,136,113,249.00
06/30/2004,10:54,1133.75,1133.75,1133.25,1133.25,297,690,987.00
06/30/2004,10:55,1133.25,1133.75,1133.00,1133.75,954,510,1464.00
06/30/2004,10:56,1133.75,1134.00,1133.50,1134.00,261,250,511.00
06/30/2004,10:57,1134.00,1134.00,1133.75,1134.00,47,53,100.00
06/30/2004,10:58,1134.00,1134.25,1133.50,1134.25,885,323,1208.00
06/30/2004,10:59,1134.25,1134.25,1134.00,1134.25,1138,56,1194.00
06/30/2004,11:00,1134.25,1134.25,1134.00,1134.25,74,17,91.00
06/30/2004,11:01,1134.25,1134.25,1134.00,1134.00,265,82,347.00
06/30/2004,11:02,1134.00,1134.25,1134.00,1134.00,87,102,189.00
06/30/2004,11:03,1134.00,1134.50,1134.00,1134.50,283,72,355.00
06/30/2004,11:04,1134.25,1134.50,1134.25,1134.25,115,42,157.00
06/30/2004,11:05,1134.25,1134.25,1134.00,1134.25,293,317,610.00
06/30/2004,11:06,1134.25,1134.50,1134.00,1134.25,113,117,230.00
06/30/2004,11:07,1134.00,1134.25,1134.00,1134.00,5,50,55.00
06/30/2004,11:08,1134.00,1134.00,1133.75,1134.00,48,564,612.00
06/30/2004,11:09,1133.75,1134.00,1133.50,1133.75,60,732,792.00
06/30/2004,11:10,1133.75,1134.00,1133.50,1133.75,258,9,267.00
06/30/2004,11:11,1133.75,1134.00,1133.75,1134.00,21,28,49.00
06/30/2004,11:12,1133.75,1134.00,1133.75,1134.00,10,144,154.00
06/30/2004,11:13,1133.75,1134.00,1133.75,1133.75,36,11,47.00
06/30/2004,11:14,1134.00,1134.00,1133.75,1134.00,33,2,35.00
06/30/2004,11:15,1134.00,1134.00,1133.75,1134.00,12,3,15.00
06/30/2004,11:16,1134.00,1134.00,1133.75,1134.00,109,114,223.00
06/30/2004,11:17,1134.00,1134.00,1133.75,1134.00,17,1,18.00
06/30/2004,11:18,1133.75,1134.00,1133.75,1133.75,92,54,146.00
06/30/2004,11:19,1133.75,1133.75,1133.75,1133.75,0,84,84.00
06/30/2004,11:20,1133.75,1134.00,1133.75,1134.00,354,21,375.00
06/30/2004,11:21,1134.25,1134.25,1134.00,1134.25,44,101,145.00
06/30/2004,11:22,1134.00,1134.50,1134.00,1134.25,422,81,503.00
06/30/2004,11:23,1134.25,1134.50,1134.25,1134.50,17,144,161.00
06/30/2004,11:24,1134.50,1134.50,1134.25,1134.50,27,8,35.00
06/30/2004,11:25,1134.25,1134.50,1134.25,1134.25,157,33,190.00
06/30/2004,11:26,1134.50,1134.50,1134.25,1134.25,36,11,47.00
06/30/2004,11:27,1134.50,1134.50,1134.25,1134.50,541,15,556.00
06/30/2004,11:28,1134.50,1134.75,1134.50,1134.50,385,12,397.00
06/30/2004,11:29,1134.75,1134.75,1134.50,1134.75,277,36,313.00
06/30/2004,11:30,1134.50,1135.00,1134.50,1134.75,504,111,615.00
06/30/2004,11:31,1135.00,1135.00,1134.50,1134.50,124,327,451.00
06/30/2004,11:32,1134.75,1134.75,1134.50,1134.75,162,8,170.00
06/30/2004,11:33,1134.75,1135.00,1134.50,1135.00,132,19,151.00
06/30/2004,11:34,1135.00,1135.00,1134.75,1134.75,10,16,26.00
06/30/2004,11:35,1134.75,1135.00,1134.75,1134.75,158,90,248.00
06/30/2004,11:36,1134.75,1135.00,1134.75,1135.00,491,34,525.00
06/30/2004,11:37,1135.00,1135.00,1134.75,1134.75,143,4,147.00
06/30/2004,11:38,1135.00,1135.25,1134.75,1135.25,205,7,212.00
06/30/2004,11:39,1135.25,1135.25,1134.75,1135.00,173,230,403.00
06/30/2004,11:40,1135.00,1135.25,1135.00,1135.00,9,59,68.00
06/30/2004,11:41,1135.25,1135.25,1135.00,1135.00,8,40,48.00
06/30/2004,11:42,1135.00,1135.25,1134.75,1134.75,3,408,411.00
06/30/2004,11:43,1134.75,1135.00,1134.75,1134.75,7,48,55.00
06/30/2004,11:44,1134.75,1135.00,1134.75,1134.75,19,14,33.00
06/30/2004,11:45,1135.00,1135.00,1134.75,1135.00,63,35,98.00
06/30/2004,11:46,1135.00,1135.00,1134.75,1134.75,58,26,84.00
06/30/2004,11:47,1134.75,1135.00,1134.75,1135.00,2,435,437.00
06/30/2004,11:48,1135.00,1135.25,1134.75,1135.00,303,315,618.00
06/30/2004,11:49,1134.75,1135.00,1134.75,1135.00,1,11,12.00
06/30/2004,11:50,1134.75,1135.00,1134.75,1135.00,8,1,9.00
06/30/2004,11:51,1134.75,1135.00,1134.75,1135.00,61,13,74.00
06/30/2004,11:52,1135.00,1135.00,1134.75,1135.00,60,5,65.00
06/30/2004,11:53,1134.75,1135.00,1134.75,1135.00,8,8,16.00
06/30/2004,11:54,1135.00,1135.00,1134.75,1134.75,12,3,15.00
06/30/2004,11:55,1135.00,1135.00,1134.50,1134.75,113,304,417.00
06/30/2004,11:56,1134.50,1134.75,1134.50,1134.75,294,15,309.00
06/30/2004,11:57,1134.75,1134.75,1134.50,1134.75,44,5,49.00
06/30/2004,11:58,1134.75,1134.75,1134.50,1134.75,136,5,141.00
06/30/2004,11:59,1134.75,1134.75,1134.50,1134.50,77,14,91.00
06/30/2004,12:00,1134.75,1134.75,1134.50,1134.50,21,207,228.00
06/30/2004,12:01,1134.75,1134.75,1134.50,1134.50,10,205,215.00
06/30/2004,12:02,1134.50,1134.75,1134.50,1134.75,6,35,41.00
06/30/2004,12:03,1134.50,1134.75,1134.50,1134.75,6,130,136.00
06/30/2004,12:04,1134.75,1134.75,1134.50,1134.50,82,9,91.00
06/30/2004,12:05,1134.75,1134.75,1134.50,1134.75,32,2,34.00
06/30/2004,12:06,1134.75,1135.00,1134.75,1134.75,327,12,339.00
06/30/2004,12:07,1135.00,1135.00,1134.75,1135.00,34,65,99.00
06/30/2004,12:08,1135.00,1135.25,1134.75,1135.25,338,39,377.00
06/30/2004,12:09,1135.25,1135.50,1135.00,1135.50,578,10,588.00
06/30/2004,12:10,1135.50,1135.50,1135.25,1135.50,784,15,799.00
06/30/2004,12:11,1135.50,1135.50,1135.25,1135.50,82,34,116.00
06/30/2004,12:12,1135.50,1135.50,1135.25,1135.50,41,19,60.00
06/30/2004,12:13,1135.25,1135.50,1135.25,1135.50,330,41,371.00
06/30/2004,12:14,1135.50,1135.75,1135.50,1135.50,290,421,711.00
06/30/2004,12:15,1135.25,1135.50,1135.25,1135.50,216,4,220.00
06/30/2004,12:16,1135.50,1135.75,1135.25,1135.50,356,221,577.00
06/30/2004,12:17,1135.50,1135.75,1135.25,1135.25,32,199,231.00
06/30/2004,12:18,1135.25,1135.50,1135.25,1135.50,74,4,78.00
06/30/2004,12:19,1135.50,1135.50,1135.25,1135.25,65,47,112.00
06/30/2004,12:20,1135.50,1135.50,1135.25,1135.50,24,73,97.00
06/30/2004,12:21,1135.25,1135.50,1135.25,1135.25,2,4,6.00
06/30/2004,12:22,1135.50,1135.50,1135.25,1135.50,17,44,61.00
06/30/2004,12:23,1135.50,1135.50,1135.25,1135.50,417,2,419.00
06/30/2004,12:24,1135.50,1135.50,1135.25,1135.25,6,100,106.00
06/30/2004,12:25,1135.25,1135.25,1135.00,1135.00,2,709,711.00
06/30/2004,12:26,1135.00,1135.25,1135.00,1135.25,71,17,88.00
06/30/2004,12:27,1135.25,1135.25,1135.00,1135.25,145,3,148.00
06/30/2004,12:28,1135.25,1135.25,1135.00,1135.25,300,6,306.00
06/30/2004,12:29,1135.00,1135.25,1135.00,1135.25,116,56,172.00
06/30/2004,12:30,1135.25,1135.25,1135.00,1135.25,244,6,250.00
06/30/2004,12:31,1135.25,1135.25,1135.00,1135.25,173,3,176.00
06/30/2004,12:32,1135.25,1135.25,1135.00,1135.25,228,1,229.00
06/30/2004,12:33,1135.25,1135.50,1135.00,1135.25,99,434,533.00
06/30/2004,12:34,1135.25,1135.50,1135.25,1135.50,30,20,50.00
06/30/2004,12:35,1135.50,1135.50,1135.25,1135.50,33,1,34.00
06/30/2004,12:36,1135.50,1135.50,1135.25,1135.25,180,7,187.00
06/30/2004,12:37,1135.25,1135.50,1134.75,1134.75,26,1795,1821.00
06/30/2004,12:38,1134.75,1135.00,1134.50,1134.75,162,890,1052.00
06/30/2004,12:39,1134.75,1135.00,1134.75,1134.75,103,389,492.00
06/30/2004,12:40,1134.50,1134.75,1134.25,1134.25,301,862,1163.00
06/30/2004,12:41,1134.25,1134.50,1133.75,1134.00,786,1612,2398.00
06/30/2004,12:42,1134.00,1134.25,1134.00,1134.25,100,25,125.00
06/30/2004,12:43,1134.25,1134.25,1133.75,1134.00,208,805,1013.00
06/30/2004,12:44,1134.25,1134.25,1134.00,1134.25,85,6,91.00
06/30/2004,12:45,1134.25,1134.50,1134.00,1134.50,216,46,262.00
06/30/2004,12:46,1134.75,1134.75,1134.25,1134.50,194,339,533.00
06/30/2004,12:47,1134.75,1134.75,1134.25,1134.25,58,231,289.00
06/30/2004,12:48,1134.50,1134.50,1134.00,1134.25,118,384,502.00
06/30/2004,12:49,1134.25,1134.25,1134.00,1134.25,58,40,98.00
06/30/2004,12:50,1134.25,1134.25,1134.00,1134.25,331,92,423.00
06/30/2004,12:51,1134.25,1134.50,1134.25,1134.25,116,133,249.00
06/30/2004,12:52,1134.25,1134.50,1134.00,1134.25,60,596,656.00
06/30/2004,12:53,1134.00,1134.50,1134.00,1134.50,461,5,466.00
06/30/2004,12:54,1134.50,1134.50,1134.25,1134.25,188,36,224.00
06/30/2004,12:55,1134.25,1134.50,1134.00,1134.00,50,1584,1634.00
06/30/2004,12:56,1134.25,1134.25,1134.00,1134.00,165,226,391.00
06/30/2004,12:57,1134.00,1134.25,1133.75,1134.25,282,282,564.00
06/30/2004,12:58,1134.00,1134.25,1134.00,1134.00,61,959,1020.00
06/30/2004,12:59,1134.00,1134.00,1133.75,1134.00,134,53,187.00
06/30/2004,13:00,1134.00,1134.25,1133.75,1134.00,601,811,1412.00
06/30/2004,13:01,1133.75,1134.00,1133.75,1134.00,498,13,511.00
06/30/2004,13:02,1134.00,1134.25,1133.75,1134.00,452,144,596.00
06/30/2004,13:03,1134.00,1134.25,1134.00,1134.00,249,45,294.00
06/30/2004,13:04,1134.00,1134.25,1134.00,1134.00,256,20,276.00
06/30/2004,13:05,1134.25,1134.25,1133.75,1133.75,212,500,712.00
06/30/2004,13:06,1133.75,1134.50,1133.75,1134.50,821,71,892.00
06/30/2004,13:07,1134.25,1134.50,1134.00,1134.50,235,114,349.00
06/30/2004,13:08,1134.50,1134.50,1134.25,1134.50,66,154,220.00
06/30/2004,13:09,1134.50,1134.50,1134.25,1134.25,231,64,295.00
06/30/2004,13:10,1134.50,1135.50,1134.25,1135.25,742,155,897.00
06/30/2004,13:11,1135.25,1135.50,1134.75,1135.25,370,239,609.00
06/30/2004,13:12,1135.00,1135.50,1135.00,1135.00,184,126,310.00
06/30/2004,13:13,1135.00,1135.50,1134.50,1134.75,517,885,1402.00
06/30/2004,13:14,1134.75,1135.50,1134.25,1135.25,332,196,528.00
06/30/2004,13:15,1135.25,1135.75,1135.00,1135.50,437,129,566.00
06/30/2004,13:16,1135.75,1135.75,1135.25,1135.50,275,106,381.00
06/30/2004,13:17,1135.50,1135.75,1135.00,1135.25,57,122,179.00
06/30/2004,13:18,1135.25,1135.50,1135.00,1135.25,37,68,105.00
06/30/2004,13:19,1135.25,1136.25,1134.75,1136.25,272,303,575.00
06/30/2004,13:20,1136.00,1137.50,1136.00,1136.75,3521,2082,5603.00
06/30/2004,13:21,1136.75,1137.50,1136.00,1136.25,2880,1721,4601.00
06/30/2004,13:22,1136.25,1137.25,1136.00,1137.00,3479,1955,5434.00
06/30/2004,13:23,1136.75,1138.50,1136.75,1138.25,5686,1724,7410.00
06/30/2004,13:24,1138.25,1140.00,1138.00,1139.00,6662,6621,13283.00
06/30/2004,13:25,1139.00,1139.50,1138.75,1139.25,2235,1744,3979.00
06/30/2004,13:26,1139.25,1139.50,1138.75,1139.00,2489,2300,4789.00
06/30/2004,13:27,1139.25,1139.25,1138.50,1138.50,2433,2968,5401.00
06/30/2004,13:28,1138.50,1139.00,1138.25,1138.50,1269,2500,3769.00
06/30/2004,13:29,1138.50,1138.75,1137.25,1137.50,917,5296,6213.00
06/30/2004,13:30,1137.50,1137.50,1136.75,1137.00,3296,3270,6566.00
06/30/2004,13:31,1137.25,1137.75,1137.00,1137.75,1734,2204,3938.00
06/30/2004,13:32,1137.75,1138.25,1137.50,1138.00,3028,1957,4985.00
06/30/2004,13:33,1138.25,1139.00,1138.25,1138.75,2509,1348,3857.00
06/30/2004,13:34,1138.75,1139.00,1137.50,1137.50,1036,2919,3955.00
06/30/2004,13:35,1137.50,1137.75,1136.75,1137.25,1957,4293,6250.00
06/30/2004,13:36,1137.25,1137.50,1136.75,1137.25,1401,2546,3947.00
06/30/2004,13:37,1137.25,1137.75,1137.00,1137.25,2318,695,3013.00
06/30/2004,13:38,1137.25,1137.50,1136.50,1136.75,1807,3042,4849.00
06/30/2004,13:39,1137.00,1137.75,1136.75,1137.75,2128,1547,3675.00
06/30/2004,13:40,1137.75,1138.00,1136.75,1137.00,996,1288,2284.00
06/30/2004,13:41,1137.00,1138.00,1136.25,1137.75,1965,2624,4589.00
06/30/2004,13:42,1137.75,1139.00,1137.50,1138.75,4249,2041,6290.00
06/30/2004,13:43,1138.50,1138.75,1138.00,1138.00,358,1244,1602.00
06/30/2004,13:44,1138.00,1138.25,1137.00,1137.25,681,4504,5185.00
06/30/2004,13:45,1137.25,1138.25,1137.25,1138.25,1192,382,1574.00
06/30/2004,13:46,1138.00,1139.00,1138.00,1138.75,3552,1936,5488.00
06/30/2004,13:47,1138.50,1139.00,1138.25,1138.50,679,980,1659.00
06/30/2004,13:48,1138.25,1138.75,1138.25,1138.25,550,1250,1800.00
06/30/2004,13:49,1138.00,1138.25,1137.50,1138.00,2133,3162,5295.00
06/30/2004,13:50,1138.00,1138.50,1137.75,1138.25,710,286,996.00
06/30/2004,13:51,1138.25,1138.25,1136.50,1136.75,948,5115,6063.00
06/30/2004,13:52,1136.75,1138.75,1136.75,1138.50,3871,533,4404.00
06/30/2004,13:53,1138.50,1138.50,1138.00,1138.25,998,1115,2113.00
06/30/2004,13:54,1138.25,1139.50,1138.00,1139.25,4586,2116,6702.00
06/30/2004,13:55,1139.25,1140.00,1138.75,1139.50,3801,1454,5255.00
06/30/2004,13:56,1139.50,1140.00,1139.00,1139.50,2743,2694,5437.00
06/30/2004,13:57,1139.75,1140.00,1139.25,1139.25,1012,4123,5135.00
06/30/2004,13:58,1139.25,1139.50,1138.75,1139.25,1319,1807,3126.00
06/30/2004,13:59,1139.25,1139.50,1138.50,1139.50,1043,1171,2214.00
06/30/2004,14:00,1139.25,1139.50,1139.00,1139.50,429,723,1152.00
06/30/2004,14:01,1139.50,1139.75,1138.50,1138.50,971,2111,3082.00
06/30/2004,14:02,1138.50,1139.75,1138.25,1139.50,3600,1479,5079.00
06/30/2004,14:03,1139.25,1140.25,1139.25,1139.50,2931,2423,5354.00
06/30/2004,14:04,1139.50,1139.50,1138.25,1138.50,882,2766,3648.00
06/30/2004,14:05,1138.75,1139.50,1138.50,1139.50,1457,398,1855.00
06/30/2004,14:06,1139.25,1139.75,1138.75,1138.75,957,1287,2244.00
06/30/2004,14:07,1138.75,1139.00,1138.00,1138.00,609,2637,3246.00
06/30/2004,14:08,1138.00,1138.75,1138.00,1138.50,1407,414,1821.00
06/30/2004,14:09,1138.50,1139.00,1138.25,1138.25,708,600,1308.00
06/30/2004,14:10,1138.25,1138.75,1138.00,1138.50,576,1085,1661.00
06/30/2004,14:11,1138.25,1139.50,1138.25,1139.00,2585,2570,5155.00
06/30/2004,14:12,1139.00,1139.50,1138.75,1139.00,1591,1094,2685.00
06/30/2004,14:13,1139.00,1139.25,1138.50,1138.50,557,2089,2646.00
06/30/2004,14:14,1138.50,1139.25,1138.50,1139.00,1429,725,2154.00
06/30/2004,14:15,1139.25,1140.00,1139.00,1139.25,2213,890,3103.00
06/30/2004,14:16,1139.25,1139.50,1139.00,1139.00,407,911,1318.00
06/30/2004,14:17,1139.00,1139.25,1138.50,1138.75,884,1194,2078.00
06/30/2004,14:18,1138.75,1139.50,1138.75,1138.75,853,402,1255.00
06/30/2004,14:19,1139.00,1140.00,1139.00,1139.50,3377,1137,4514.00
06/30/2004,14:20,1139.75,1139.75,1139.00,1139.75,621,1330,1951.00
06/30/2004,14:21,1139.50,1140.00,1139.50,1139.75,321,256,577.00
06/30/2004,14:22,1139.75,1140.50,1139.50,1139.50,3518,3426,6944.00
06/30/2004,14:23,1139.50,1139.50,1139.25,1139.50,678,289,967.00
06/30/2004,14:24,1139.50,1139.75,1139.00,1139.25,636,659,1295.00
06/30/2004,14:25,1139.25,1139.50,1139.00,1139.25,1096,2155,3251.00
06/30/2004,14:26,1139.00,1139.25,1138.75,1139.00,1772,3661,5433.00
06/30/2004,14:27,1139.00,1140.00,1138.50,1139.75,4309,1700,6009.00
06/30/2004,14:28,1139.75,1141.25,1139.75,1140.75,6597,2058,8655.00
06/30/2004,14:29,1140.75,1141.50,1140.75,1141.25,3471,1319,4790.00
06/30/2004,14:30,1141.25,1142.25,1141.25,1141.75,6204,2227,8431.00
06/30/2004,14:31,1141.75,1142.25,1141.50,1142.00,2968,1664,4632.00
06/30/2004,14:32,1142.00,1143.00,1142.00,1142.75,4268,499,4767.00
06/30/2004,14:33,1143.00,1144.00,1142.75,1143.50,4911,2016,6927.00
06/30/2004,14:34,1143.75,1144.25,1143.25,1143.25,1749,3581,5330.00
06/30/2004,14:35,1143.00,1143.50,1143.00,1143.25,1171,1549,2720.00
06/30/2004,14:36,1143.50,1144.25,1143.25,1144.00,3042,339,3381.00
06/30/2004,14:37,1143.75,1144.50,1143.50,1143.75,3384,1704,5088.00
06/30/2004,14:38,1143.75,1144.00,1143.25,1143.75,1430,1864,3294.00
06/30/2004,14:39,1143.75,1143.75,1143.50,1143.75,606,1052,1658.00
06/30/2004,14:40,1143.50,1143.75,1143.25,1143.50,638,1103,1741.00
06/30/2004,14:41,1143.50,1143.75,1143.25,1143.25,296,1692,1988.00
06/30/2004,14:42,1143.25,1143.50,1142.75,1143.00,1805,3291,5096.00
06/30/2004,14:43,1143.00,1143.25,1143.00,1143.25,608,1163,1771.00
06/30/2004,14:44,1143.00,1143.00,1142.50,1142.75,338,1460,1798.00
06/30/2004,14:45,1142.75,1143.00,1142.50,1142.75,2455,171,2626.00
06/30/2004,14:46,1142.75,1143.00,1142.50,1142.50,65,2283,2348.00
06/30/2004,14:47,1142.50,1143.00,1142.00,1142.25,2041,3679,5720.00
06/30/2004,14:48,1142.25,1142.50,1142.00,1142.50,1939,2717,4656.00
06/30/2004,14:49,1142.25,1142.75,1142.25,1142.25,904,760,1664.00
06/30/2004,14:50,1142.25,1142.50,1141.75,1142.00,1176,2614,3790.00
06/30/2004,14:51,1141.75,1142.00,1141.50,1142.00,818,1484,2302.00
06/30/2004,14:52,1141.75,1142.00,1141.75,1141.75,1175,2367,3542.00
06/30/2004,14:53,1141.75,1142.00,1141.25,1141.25,341,2831,3172.00
06/30/2004,14:54,1141.50,1141.50,1141.00,1141.50,1383,1371,2754.00
06/30/2004,14:55,1141.50,1141.50,1141.00,1141.00,1046,821,1867.00
06/30/2004,14:56,1141.00,1141.75,1140.75,1141.50,4827,2285,7112.00
06/30/2004,14:57,1141.50,1141.75,1141.25,1141.25,1300,2021,3321.00
06/30/2004,14:58,1141.50,1141.75,1141.25,1141.50,1690,1260,2950.00
06/30/2004,14:59,1141.50,1141.75,1141.00,1141.25,2671,3060,5731.00
06/30/2004,15:00,1141.25,1141.25,1140.75,1141.00,3382,4611,7993.00
06/30/2004,15:01,1141.00,1141.25,1140.50,1140.75,3404,3217,6621.00
06/30/2004,15:02,1140.75,1141.00,1140.25,1140.75,3122,2787,5909.00
06/30/2004,15:03,1140.75,1141.50,1140.75,1141.50,4239,2384,6623.00
06/30/2004,15:04,1141.50,1141.75,1141.25,1141.50,2297,2053,4350.00
06/30/2004,15:05,1141.50,1141.75,1141.25,1141.50,1799,245,2044.00
06/30/2004,15:06,1141.75,1142.00,1141.25,1141.50,1609,1321,2930.00
06/30/2004,15:07,1141.50,1142.00,1141.50,1141.75,729,461,1190.00
06/30/2004,15:08,1142.00,1142.50,1141.75,1142.50,2653,1284,3937.00
06/30/2004,15:09,1142.50,1142.50,1141.50,1141.75,1665,2068,3733.00
06/30/2004,15:10,1141.75,1142.00,1141.25,1141.25,572,2134,2706.00
06/30/2004,15:11,1141.25,1141.50,1140.50,1140.75,931,2827,3758.00
06/30/2004,15:12,1140.75,1141.25,1140.75,1141.00,571,637,1208.00
06/30/2004,15:13,1141.00,1141.75,1141.00,1141.75,2197,535,2732.00
06/30/2004,15:14,1141.75,1141.75,1141.50,1141.50,570,261,831.00
06/30/2004,15:15,1141.50,1142.00,1141.25,1141.25,2124,2355,4479.00
06/30/2004,15:16,1141.50,1141.50,1141.25,1141.50,57,50,107.00
06/30/2004,15:31,1141.50,1141.50,1141.25,1141.50,132,10,142.00
06/30/2004,15:32,1141.25,1141.50,1141.25,1141.50,119,4,123.00
06/30/2004,15:33,1141.50,1141.50,1141.25,1141.25,89,20,109.00
06/30/2004,15:34,1141.50,1141.50,1141.50,1141.50,5,0,5.00
06/30/2004,15:35,1141.25,1141.25,1141.00,1141.00,0,197,197.00
06/30/2004,15:36,1141.25,1141.25,1140.75,1140.75,72,254,326.00
06/30/2004,15:37,1140.75,1141.25,1140.75,1140.75,257,66,323.00
06/30/2004,15:38,1141.00,1141.00,1140.75,1140.75,17,91,108.00
06/30/2004,15:39,1140.50,1140.50,1140.50,1140.50,0,183,183.00
06/30/2004,15:40,1140.75,1140.75,1140.50,1140.50,5,47,52.00
06/30/2004,15:41,1140.50,1140.75,1140.50,1140.50,10,128,138.00
06/30/2004,15:42,1140.50,1140.75,1140.50,1140.50,11,133,144.00
06/30/2004,15:43,1140.50,1140.50,1140.25,1140.25,0,31,31.00
06/30/2004,15:44,1140.50,1140.50,1140.50,1140.50,70,0,70.00
06/30/2004,15:45,1140.50,1140.75,1140.25,1140.25,88,128,216.00
06/30/2004,15:46,1140.50,1140.50,1140.25,1140.25,22,11,33.00
06/30/2004,15:47,1140.50,1140.50,1140.25,1140.50,162,2,164.00
06/30/2004,15:48,1140.50,1140.50,1140.50,1140.50,38,0,38.00
06/30/2004,15:49,1140.25,1140.50,1140.25,1140.50,4,1,5.00
06/30/2004,15:50,1140.50,1140.50,1140.50,1140.50,3,0,3.00
06/30/2004,15:52,1140.50,1140.50,1140.50,1140.50,1,0,1.00
06/30/2004,15:53,1140.50,1140.50,1140.50,1140.50,2,0,2.00
06/30/2004,15:54,1140.75,1140.75,1140.75,1140.75,19,0,19.00
06/30/2004,15:55,1140.75,1140.75,1140.75,1140.75,17,0,17.00
06/30/2004,15:56,1140.75,1140.75,1140.50,1140.75,15,2,17.00
06/30/2004,15:57,1140.75,1140.75,1140.50,1140.75,147,4,151.00
06/30/2004,15:58,1140.50,1140.75,1140.50,1140.50,27,26,53.00
06/30/2004,15:59,1140.75,1140.75,1140.50,1140.50,1,25,26.00
06/30/2004,16:00,1140.50,1140.50,1140.50,1140.50,0,169,169.00
06/30/2004,17:01,1140.75,1140.75,1140.50,1140.75,3,120,123.00
06/30/2004,17:02,1140.75,1140.75,1140.75,1140.75,11,0,11.00
06/30/2004,17:03,1140.50,1140.50,1140.50,1140.50,0,50,50.00
06/30/2004,17:04,1140.50,1140.50,1140.50,1140.50,0,53,53.00
06/30/2004,17:06,1140.75,1140.75,1140.75,1140.75,7,0,7.00
06/30/2004,17:07,1140.75,1140.75,1140.75,1140.75,7,0,7.00
06/30/2004,17:08,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/30/2004,17:10,1140.75,1140.75,1140.75,1140.75,24,0,24.00
06/30/2004,17:14,1140.75,1140.75,1140.75,1140.75,24,0,24.00
06/30/2004,17:15,1140.75,1140.75,1140.75,1140.75,1,0,1.00
06/30/2004,17:16,1140.50,1140.50,1140.50,1140.50,0,2,2.00
06/30/2004,17:18,1140.75,1140.75,1140.75,1140.75,5,0,5.00
06/30/2004,17:20,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/30/2004,17:21,1140.75,1140.75,1140.75,1140.75,14,0,14.00
06/30/2004,17:22,1140.75,1140.75,1140.75,1140.75,5,0,5.00
06/30/2004,17:23,1140.75,1140.75,1140.75,1140.75,1,0,1.00
06/30/2004,17:26,1140.50,1140.50,1140.50,1140.50,0,2,2.00
06/30/2004,17:27,1140.75,1140.75,1140.75,1140.75,29,0,29.00
06/30/2004,17:29,1140.75,1140.75,1140.75,1140.75,1,0,1.00
06/30/2004,17:30,1140.75,1140.75,1140.75,1140.75,19,0,19.00
06/30/2004,17:31,1140.75,1140.75,1140.75,1140.75,3,0,3.00
06/30/2004,17:32,1140.75,1140.75,1140.75,1140.75,1,0,1.00
06/30/2004,17:35,1140.75,1140.75,1140.75,1140.75,3,0,3.00
06/30/2004,17:37,1140.50,1140.50,1140.50,1140.50,0,2,2.00
06/30/2004,17:38,1140.50,1140.50,1140.50,1140.50,0,6,6.00
06/30/2004,17:40,1140.50,1140.75,1140.50,1140.50,5,8,13.00
06/30/2004,17:43,1140.75,1140.75,1140.75,1140.75,3,0,3.00
06/30/2004,17:44,1140.75,1141.00,1140.75,1140.75,51,15,66.00
06/30/2004,17:45,1140.75,1141.00,1140.75,1141.00,100,7,107.00
06/30/2004,17:46,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,17:47,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,17:49,1141.00,1141.00,1141.00,1141.00,75,0,75.00
06/30/2004,17:51,1141.00,1141.00,1141.00,1141.00,2,0,2.00
06/30/2004,17:52,1140.75,1140.75,1140.75,1140.75,0,2,2.00
06/30/2004,17:54,1140.75,1140.75,1140.75,1140.75,0,7,7.00
06/30/2004,17:56,1140.75,1140.75,1140.75,1140.75,0,2,2.00
06/30/2004,17:59,1140.75,1140.75,1140.75,1140.75,0,28,28.00
06/30/2004,18:00,1140.75,1140.75,1140.50,1140.75,1,5,6.00
06/30/2004,18:02,1140.75,1140.75,1140.75,1140.75,26,0,26.00
06/30/2004,18:03,1140.75,1140.75,1140.75,1140.75,6,0,6.00
06/30/2004,18:05,1141.00,1141.00,1141.00,1141.00,3,0,3.00
06/30/2004,18:06,1140.75,1140.75,1140.75,1140.75,0,2,2.00
06/30/2004,18:07,1141.00,1141.00,1141.00,1141.00,5,0,5.00
06/30/2004,18:08,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,18:09,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,18:10,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,18:11,1140.75,1140.75,1140.75,1140.75,0,17,17.00
06/30/2004,18:12,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,18:18,1141.00,1141.00,1140.75,1140.75,1,1,2.00
06/30/2004,18:21,1140.75,1140.75,1140.75,1140.75,0,2,2.00
06/30/2004,18:26,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,18:34,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/30/2004,18:35,1141.00,1141.00,1140.75,1140.75,5,1,6.00
06/30/2004,18:37,1140.75,1140.75,1140.75,1140.75,0,1,1.00
06/30/2004,18:38,1140.75,1140.75,1140.75,1140.75,0,19,19.00
06/30/2004,18:39,1140.75,1140.75,1140.75,1140.75,0,4,4.00
06/30/2004,18:42,1140.75,1140.75,1140.75,1140.75,0,2,2.00
06/30/2004,18:46,1140.50,1140.75,1140.50,1140.75,5,1,6.00
06/30/2004,18:47,1140.75,1140.75,1140.75,1140.75,19,0,19.00
06/30/2004,18:48,1140.75,1140.75,1140.75,1140.75,3,0,3.00
06/30/2004,18:49,1140.75,1140.75,1140.75,1140.75,1,0,1.00
06/30/2004,18:50,1140.75,1140.75,1140.75,1140.75,3,0,3.00
06/30/2004,18:51,1140.75,1141.00,1140.75,1141.00,46,0,46.00
06/30/2004,18:52,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/30/2004,18:53,1140.50,1140.50,1140.50,1140.50,0,1,1.00
06/30/2004,18:55,1140.50,1140.50,1140.50,1140.50,0,5,5.00
06/30/2004,18:56,1140.75,1140.75,1140.75,1140.75,16,0,16.00
06/30/2004,18:58,1140.75,1140.75,1140.75,1140.75,1,0,1.00
06/30/2004,19:03,1140.75,1140.75,1140.75,1140.75,9,0,9.00
06/30/2004,19:04,1141.00,1141.00,1141.00,1141.00,50,0,50.00
06/30/2004,19:05,1141.00,1141.00,1141.00,1141.00,1,0,1.00
06/30/2004,19:06,1141.00,1141.00,1141.00,1141.00,3,0,3.00
06/30/2004,19:07,1141.25,1141.25,1141.00,1141.00,16,1,17.00
06/30/2004,19:09,1141.25,1141.25,1141.25,1141.25,3,0,3.00
06/30/2004,19:11,1141.00,1141.00,1141.00,1141.00,0,2,2.00
06/30/2004,19:12,1141.25,1141.25,1141.00,1141.00,50,2,52.00
06/30/2004,19:13,1141.25,1141.25,1141.25,1141.25,37,0,37.00
06/30/2004,19:15,1141.25,1141.25,1141.25,1141.25,7,0,7.00
06/30/2004,19:17,1141.25,1141.25,1141.25,1141.25,1,0,1.00
06/30/2004,19:20,1141.50,1141.75,1141.50,1141.50,87,20,107.00
06/30/2004,19:22,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/30/2004,19:23,1141.50,1141.50,1141.50,1141.50,0,36,36.00
06/30/2004,19:24,1141.50,1141.50,1141.50,1141.50,0,3,3.00
06/30/2004,19:25,1141.50,1141.50,1141.50,1141.50,0,4,4.00
06/30/2004,19:27,1141.50,1141.75,1141.50,1141.75,97,1,98.00
06/30/2004,19:28,1141.75,1142.00,1141.75,1142.00,124,0,124.00
06/30/2004,19:29,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/30/2004,19:31,1142.00,1142.00,1142.00,1142.00,30,0,30.00
06/30/2004,19:32,1142.00,1142.00,1142.00,1142.00,8,0,8.00
06/30/2004,19:33,1142.25,1142.25,1142.00,1142.00,2,9,11.00
06/30/2004,19:34,1142.00,1142.00,1142.00,1142.00,0,17,17.00
06/30/2004,19:35,1142.25,1142.25,1142.25,1142.25,28,0,28.00
06/30/2004,19:36,1142.25,1142.25,1142.25,1142.25,12,0,12.00
06/30/2004,19:37,1142.25,1142.50,1142.25,1142.50,77,0,77.00
06/30/2004,19:38,1142.50,1143.75,1142.50,1143.00,251,27,278.00
06/30/2004,19:39,1143.00,1143.00,1142.75,1142.75,3,12,15.00
06/30/2004,19:40,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/30/2004,19:41,1142.75,1142.75,1142.75,1142.75,0,52,52.00
06/30/2004,19:42,1142.75,1142.75,1142.75,1142.75,0,2,2.00
06/30/2004,19:44,1142.50,1142.75,1142.50,1142.75,7,1,8.00
06/30/2004,19:45,1142.75,1142.75,1142.50,1142.50,27,2,29.00
06/30/2004,19:47,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/30/2004,19:48,1142.50,1142.50,1142.50,1142.50,0,6,6.00
06/30/2004,19:49,1142.50,1142.75,1142.50,1142.75,1,19,20.00
06/30/2004,19:51,1142.75,1142.75,1142.75,1142.75,1,0,1.00
06/30/2004,19:52,1142.50,1142.50,1142.50,1142.50,0,3,3.00
06/30/2004,19:53,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/30/2004,19:54,1142.50,1142.50,1142.50,1142.50,0,22,22.00
06/30/2004,19:56,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/30/2004,19:58,1142.50,1142.50,1142.50,1142.50,0,15,15.00
06/30/2004,19:59,1142.50,1143.00,1142.50,1143.00,99,26,125.00
06/30/2004,20:00,1142.75,1143.00,1142.75,1143.00,55,7,62.00
06/30/2004,20:01,1142.75,1143.00,1142.75,1143.00,31,2,33.00
06/30/2004,20:02,1143.00,1143.00,1143.00,1143.00,18,0,18.00
06/30/2004,20:03,1143.00,1143.00,1143.00,1143.00,1,0,1.00
06/30/2004,20:04,1143.00,1143.25,1143.00,1143.25,2,0,2.00
06/30/2004,20:05,1143.25,1143.25,1143.25,1143.25,1,0,1.00
06/30/2004,20:08,1143.00,1143.25,1143.00,1143.25,1,1,2.00
06/30/2004,20:09,1143.00,1143.25,1143.00,1143.25,11,10,21.00
06/30/2004,20:10,1143.25,1143.25,1143.00,1143.00,3,7,10.00
06/30/2004,20:11,1143.00,1143.00,1143.00,1143.00,0,33,33.00
06/30/2004,20:12,1142.75,1142.75,1142.75,1142.75,0,1,1.00
06/30/2004,20:15,1143.00,1143.00,1142.75,1142.75,1,1,2.00
06/30/2004,20:16,1142.75,1142.75,1142.75,1142.75,0,2,2.00
06/30/2004,20:18,1142.75,1142.75,1142.75,1142.75,0,125,125.00
06/30/2004,20:20,1142.50,1142.50,1142.50,1142.50,0,3,3.00
06/30/2004,20:21,1142.50,1142.50,1142.50,1142.50,0,1,1.00
06/30/2004,20:22,1142.75,1142.75,1142.50,1142.50,1,1,2.00
06/30/2004,20:23,1142.50,1142.50,1142.25,1142.25,0,29,29.00
06/30/2004,20:24,1142.25,1142.25,1142.25,1142.25,0,21,21.00
06/30/2004,20:25,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/30/2004,20:26,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/30/2004,20:29,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/30/2004,20:30,1142.25,1142.25,1142.25,1142.25,0,2,2.00
06/30/2004,20:31,1142.25,1142.25,1142.25,1142.25,0,3,3.00
06/30/2004,20:32,1142.25,1142.25,1142.25,1142.25,0,22,22.00
06/30/2004,20:33,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/30/2004,20:34,1142.25,1142.25,1142.25,1142.25,0,1,1.00
06/30/2004,20:36,1142.25,1142.25,1142.25,1142.25,0,8,8.00
06/30/2004,20:37,1142.25,1142.50,1142.25,1142.50,3,1,4.00
06/30/2004,20:38,1142.50,1142.50,1142.50,1142.50,21,0,21.00
06/30/2004,20:39,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/30/2004,20:41,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/30/2004,20:42,1142.50,1142.75,1142.50,1142.50,4,2,6.00
06/30/2004,20:43,1142.25,1142.25,1142.25,1142.25,0,12,12.00
06/30/2004,20:45,1142.50,1142.50,1142.50,1142.50,5,0,5.00
06/30/2004,20:48,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/30/2004,20:54,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/30/2004,20:56,1142.25,1142.25,1142.25,1142.25,0,2,2.00
06/30/2004,20:57,1142.50,1142.50,1142.50,1142.50,23,0,23.00
06/30/2004,20:58,1142.50,1142.50,1142.50,1142.50,3,0,3.00
06/30/2004,20:59,1142.50,1142.50,1142.50,1142.50,1,0,1.00
06/30/2004,21:01,1142.25,1142.25,1142.25,1142.25,0,3,3.00
06/30/2004,21:05,1142.25,1142.25,1142.25,1142.25,0,20,20.00
06/30/2004,21:14,1142.25,1142.25,1142.00,1142.00,0,2,2.00
06/30/2004,21:15,1142.00,1142.00,1142.00,1142.00,0,4,4.00
06/30/2004,21:18,1142.25,1142.25,1142.00,1142.00,2,1,3.00
06/30/2004,21:20,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,21:22,1142.00,1142.00,1142.00,1142.00,0,45,45.00
06/30/2004,21:26,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/30/2004,21:27,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,21:29,1142.00,1142.00,1142.00,1142.00,0,15,15.00
06/30/2004,21:30,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,21:32,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,21:33,1142.00,1142.00,1142.00,1142.00,0,4,4.00
06/30/2004,21:35,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/30/2004,21:36,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/30/2004,21:44,1142.00,1142.00,1142.00,1142.00,7,0,7.00
06/30/2004,21:45,1142.00,1142.00,1142.00,1142.00,13,0,13.00
06/30/2004,21:46,1142.00,1142.00,1142.00,1142.00,20,0,20.00
06/30/2004,21:47,1142.00,1142.00,1142.00,1142.00,4,0,4.00
06/30/2004,21:48,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/30/2004,21:50,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/30/2004,21:51,1142.25,1142.25,1142.25,1142.25,1,0,1.00
06/30/2004,21:52,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,21:53,1142.00,1142.00,1142.00,1142.00,0,5,5.00
06/30/2004,21:56,1142.00,1142.00,1142.00,1142.00,0,3,3.00
06/30/2004,21:57,1142.00,1142.00,1142.00,1142.00,0,24,24.00
06/30/2004,21:59,1142.00,1142.00,1142.00,1142.00,0,3,3.00
06/30/2004,22:01,1142.00,1142.00,1142.00,1142.00,0,16,16.00
06/30/2004,22:02,1142.25,1142.25,1142.00,1142.00,4,3,7.00
06/30/2004,22:03,1142.00,1142.00,1142.00,1142.00,0,7,7.00
06/30/2004,22:04,1142.00,1142.00,1142.00,1142.00,0,3,3.00
06/30/2004,22:05,1142.00,1142.00,1142.00,1142.00,0,3,3.00
06/30/2004,22:06,1142.00,1142.00,1142.00,1142.00,0,8,8.00
06/30/2004,22:08,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/30/2004,22:09,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/30/2004,22:14,1141.75,1141.75,1141.75,1141.75,0,1,1.00
06/30/2004,22:15,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/30/2004,22:16,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/30/2004,22:17,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/30/2004,22:21,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/30/2004,22:22,1141.75,1142.00,1141.75,1142.00,1,1,2.00
06/30/2004,22:23,1142.00,1142.00,1142.00,1142.00,20,0,20.00
06/30/2004,22:25,1142.00,1142.00,1142.00,1142.00,1,0,1.00
06/30/2004,22:28,1142.00,1142.00,1142.00,1142.00,2,0,2.00
06/30/2004,22:29,1142.00,1142.00,1142.00,1142.00,4,0,4.00
06/30/2004,22:30,1142.00,1142.25,1142.00,1142.25,11,0,11.00
06/30/2004,22:31,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/30/2004,22:32,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,22:33,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/30/2004,22:35,1142.00,1142.00,1142.00,1142.00,0,6,6.00
06/30/2004,22:36,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,22:37,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/30/2004,22:38,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/30/2004,22:42,1142.00,1142.00,1142.00,1142.00,0,20,20.00
06/30/2004,22:44,1142.00,1142.00,1142.00,1142.00,0,12,12.00
06/30/2004,22:47,1142.00,1142.00,1142.00,1142.00,0,10,10.00
06/30/2004,22:48,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,22:49,1142.00,1142.00,1142.00,1142.00,0,11,11.00
06/30/2004,22:50,1142.00,1142.00,1142.00,1142.00,0,2,2.00
06/30/2004,22:59,1142.00,1142.00,1142.00,1142.00,0,1,1.00
06/30/2004,23:12,1141.75,1141.75,1141.75,1141.75,0,151,151.00
06/30/2004,23:15,1141.75,1141.75,1141.75,1141.75,0,28,28.00
06/30/2004,23:18,1141.75,1141.75,1141.75,1141.75,0,8,8.00
06/30/2004,23:19,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/30/2004,23:20,1141.75,1141.75,1141.75,1141.75,0,2,2.00
06/30/2004,23:21,1141.50,1141.75,1141.50,1141.75,1,6,7.00
06/30/2004,23:22,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/30/2004,23:23,1141.50,1141.50,1141.50,1141.50,0,2,2.00
06/30/2004,23:37,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/30/2004,23:38,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/30/2004,23:39,1141.50,1141.50,1141.50,1141.50,0,5,5.00
06/30/2004,23:40,1141.50,1141.50,1141.50,1141.50,0,16,16.00
06/30/2004,23:42,1141.50,1141.50,1141.50,1141.50,0,18,18.00
06/30/2004,23:43,1141.50,1141.50,1141.50,1141.50,0,10,10.00
06/30/2004,23:44,1141.50,1141.75,1141.50,1141.75,1,1,2.00
06/30/2004,23:45,1141.50,1141.50,1141.50,1141.50,0,1,1.00
06/30/2004,23:47,1141.75,1141.75,1141.75,1141.75,2,0,2.00
06/30/2004,23:48,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/30/2004,23:49,1141.75,1141.75,1141.75,1141.75,1,0,1.00
06/30/2004,23:56,1142.00,1142.00,1142.00,1142.00,5,0,5.00
06/30/2004,23:57,1142.00,1142.00,1142.00,1142.00,11,0,11.00
07/01/2004,00:00,1142.00,1142.00,1142.00,1142.00,10,0,10.00
07/01/2004,00:03,1141.75,1141.75,1141.75,1141.75,0,21,21.00
07/01/2004,00:04,1141.75,1141.75,1141.75,1141.75,0,3,3.00
07/01/2004,00:08,1142.00,1142.00,1142.00,1142.00,4,0,4.00
07/01/2004,00:10,1142.00,1142.00,1142.00,1142.00,2,0,2.00
07/01/2004,00:12,1142.00,1142.00,1142.00,1142.00,5,0,5.00
07/01/2004,00:13,1142.00,1142.25,1142.00,1142.25,9,0,9.00
07/01/2004,00:16,1142.00,1142.00,1142.00,1142.00,0,11,11.00
07/01/2004,00:21,1142.00,1142.00,1142.00,1142.00,0,4,4.00
07/01/2004,00:22,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/01/2004,00:24,1142.00,1142.00,1142.00,1142.00,0,14,14.00
07/01/2004,00:27,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/01/2004,00:30,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/01/2004,00:31,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/01/2004,00:32,1142.00,1142.25,1142.00,1142.00,1,18,19.00
07/01/2004,00:33,1142.00,1142.00,1142.00,1142.00,0,8,8.00
07/01/2004,00:41,1142.00,1142.00,1142.00,1142.00,0,3,3.00
07/01/2004,00:42,1142.00,1142.00,1142.00,1142.00,0,3,3.00
07/01/2004,00:44,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/01/2004,00:45,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/01/2004,00:49,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/01/2004,00:51,1142.00,1142.25,1142.00,1142.00,1,8,9.00
07/01/2004,00:58,1141.75,1141.75,1141.50,1141.75,9,7,16.00
07/01/2004,00:59,1141.75,1141.75,1141.75,1141.75,8,0,8.00
07/01/2004,01:00,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/01/2004,01:01,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/01/2004,01:03,1141.75,1141.75,1141.75,1141.75,1,0,1.00
07/01/2004,01:04,1141.75,1141.75,1141.50,1141.50,1,1,2.00
07/01/2004,01:07,1141.50,1141.50,1141.50,1141.50,0,1,1.00
07/01/2004,01:10,1141.75,1141.75,1141.75,1141.75,13,0,13.00
07/01/2004,01:11,1141.75,1141.75,1141.75,1141.75,3,0,3.00
07/01/2004,01:16,1142.00,1142.00,1142.00,1142.00,14,0,14.00
07/01/2004,01:19,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/01/2004,01:20,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/01/2004,01:23,1142.00,1142.00,1142.00,1142.00,2,0,2.00
07/01/2004,01:24,1142.00,1142.00,1142.00,1142.00,1,0,1.00
07/01/2004,01:29,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/01/2004,01:30,1142.00,1142.25,1142.00,1142.25,1,1,2.00
07/01/2004,01:31,1142.25,1142.25,1142.00,1142.00,53,67,120.00
07/01/2004,01:32,1142.00,1142.00,1142.00,1142.00,0,47,47.00
07/01/2004,01:33,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/01/2004,01:34,1142.00,1142.00,1142.00,1142.00,0,13,13.00
07/01/2004,01:36,1142.25,1142.25,1142.00,1142.00,1,6,7.00
07/01/2004,01:37,1142.00,1142.00,1141.75,1141.75,0,11,11.00
07/01/2004,01:38,1141.75,1141.75,1141.75,1141.75,0,11,11.00
07/01/2004,01:39,1142.00,1142.00,1142.00,1142.00,36,0,36.00
07/01/2004,01:41,1142.00,1142.25,1142.00,1142.25,65,0,65.00
07/01/2004,01:42,1142.25,1142.50,1142.25,1142.25,8,55,63.00
07/01/2004,01:43,1142.25,1142.25,1142.25,1142.25,0,8,8.00
07/01/2004,01:44,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/01/2004,01:45,1142.25,1142.25,1142.25,1142.25,0,37,37.00
07/01/2004,01:46,1142.25,1142.25,1142.25,1142.25,0,26,26.00
07/01/2004,01:47,1142.25,1142.25,1142.00,1142.00,0,2,2.00
07/01/2004,01:50,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/01/2004,01:51,1142.25,1142.25,1142.25,1142.25,50,0,50.00
07/01/2004,01:53,1142.50,1142.50,1142.50,1142.50,4,0,4.00
07/01/2004,01:54,1142.25,1142.25,1142.25,1142.25,0,12,12.00
07/01/2004,01:57,1142.25,1142.25,1142.25,1142.25,0,20,20.00
07/01/2004,01:58,1142.25,1142.25,1142.25,1142.25,0,4,4.00
07/01/2004,01:59,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/01/2004,02:00,1142.25,1142.25,1142.25,1142.25,0,15,15.00
07/01/2004,02:01,1142.00,1142.00,1142.00,1142.00,0,36,36.00
07/01/2004,02:02,1142.00,1142.25,1142.00,1142.00,1,49,50.00
07/01/2004,02:03,1142.00,1142.00,1141.75,1141.75,0,37,37.00
07/01/2004,02:04,1141.75,1141.75,1141.25,1141.25,4,58,62.00
07/01/2004,02:05,1141.50,1141.75,1141.50,1141.75,30,0,30.00
07/01/2004,02:06,1141.50,1142.00,1141.50,1141.75,38,40,78.00
07/01/2004,02:07,1141.75,1141.75,1141.50,1141.50,5,58,63.00
07/01/2004,02:08,1141.25,1141.25,1141.25,1141.25,0,38,38.00
07/01/2004,02:09,1141.25,1142.00,1141.25,1141.75,195,47,242.00
07/01/2004,02:10,1141.75,1141.75,1141.50,1141.75,57,140,197.00
07/01/2004,02:11,1142.00,1142.00,1141.75,1142.00,89,2,91.00
07/01/2004,02:12,1142.00,1142.00,1141.75,1141.75,40,1,41.00
07/01/2004,02:13,1142.00,1142.00,1141.50,1141.50,83,45,128.00
07/01/2004,02:14,1141.50,1142.00,1141.50,1142.00,78,8,86.00
07/01/2004,02:15,1141.75,1141.75,1141.50,1141.75,24,27,51.00
07/01/2004,02:16,1141.50,1141.50,1141.50,1141.50,0,4,4.00
07/01/2004,02:17,1141.50,1141.50,1141.25,1141.50,21,63,84.00
07/01/2004,02:18,1141.25,1141.50,1141.25,1141.50,22,1,23.00
07/01/2004,02:19,1141.25,1141.25,1141.25,1141.25,0,10,10.00
07/01/2004,02:20,1141.25,1141.50,1141.25,1141.50,20,20,40.00
07/01/2004,02:21,1141.25,1141.50,1141.25,1141.50,3,4,7.00
07/01/2004,02:22,1141.25,1141.25,1141.25,1141.25,0,44,44.00
07/01/2004,02:24,1141.50,1141.50,1141.25,1141.25,1,10,11.00
07/01/2004,02:25,1141.25,1141.25,1141.25,1141.25,0,10,10.00
07/01/2004,02:26,1141.50,1141.50,1141.50,1141.50,1,0,1.00
07/01/2004,02:27,1141.25,1141.25,1141.00,1141.25,21,91,112.00
07/01/2004,02:28,1141.50,1141.50,1141.50,1141.50,20,0,20.00
07/01/2004,02:29,1141.25,1141.25,1141.25,1141.25,0,3,3.00
07/01/2004,02:30,1141.50,1141.50,1141.50,1141.50,7,0,7.00
07/01/2004,02:31,1141.50,1141.50,1141.25,1141.25,12,15,27.00
07/01/2004,02:32,1141.25,1141.25,1141.25,1141.25,0,1,1.00
07/01/2004,02:33,1141.00,1141.00,1141.00,1141.00,0,158,158.00
07/01/2004,02:34,1140.75,1140.75,1140.75,1140.75,0,74,74.00
07/01/2004,02:35,1140.50,1140.75,1140.50,1140.75,59,16,75.00
07/01/2004,02:36,1140.75,1140.75,1140.50,1140.50,4,139,143.00
07/01/2004,02:37,1140.50,1140.50,1140.50,1140.50,0,81,81.00
07/01/2004,02:38,1140.75,1140.75,1140.50,1140.75,32,22,54.00
07/01/2004,02:39,1140.75,1140.75,1140.50,1140.50,37,20,57.00
07/01/2004,02:40,1140.50,1140.50,1140.50,1140.50,0,3,3.00
07/01/2004,02:41,1140.50,1140.50,1140.50,1140.50,0,12,12.00
07/01/2004,02:42,1140.50,1140.50,1140.50,1140.50,0,20,20.00
07/01/2004,02:43,1140.75,1140.75,1140.75,1140.75,1,0,1.00
07/01/2004,02:44,1140.75,1140.75,1140.75,1140.75,16,0,16.00
07/01/2004,02:45,1140.50,1140.75,1140.50,1140.75,5,1,6.00
07/01/2004,02:47,1140.75,1140.75,1140.50,1140.50,10,5,15.00
07/01/2004,02:48,1140.50,1140.75,1140.50,1140.50,1,16,17.00
07/01/2004,02:49,1140.50,1140.50,1140.50,1140.50,0,10,10.00
07/01/2004,02:50,1140.50,1141.00,1140.50,1140.50,96,54,150.00
07/01/2004,02:51,1140.50,1140.75,1140.50,1140.75,22,1,23.00
07/01/2004,02:52,1140.75,1140.75,1140.75,1140.75,19,0,19.00
07/01/2004,02:53,1140.75,1140.75,1140.75,1140.75,1,0,1.00
07/01/2004,02:54,1140.75,1140.75,1140.75,1140.75,36,0,36.00
07/01/2004,02:55,1140.75,1141.00,1140.75,1140.75,82,1,83.00
07/01/2004,02:56,1140.75,1140.75,1140.75,1140.75,0,31,31.00
07/01/2004,02:57,1140.75,1140.75,1140.75,1140.75,0,30,30.00
07/01/2004,02:58,1140.75,1140.75,1140.75,1140.75,0,30,30.00
07/01/2004,02:59,1140.75,1140.75,1140.75,1140.75,0,6,6.00
07/01/2004,03:00,1140.75,1140.75,1140.75,1140.75,0,4,4.00
07/01/2004,03:01,1140.50,1140.50,1140.50,1140.50,0,2,2.00
07/01/2004,03:02,1140.75,1140.75,1140.75,1140.75,57,0,57.00
07/01/2004,03:03,1140.75,1140.75,1140.75,1140.75,19,0,19.00
07/01/2004,03:04,1140.75,1141.00,1140.75,1141.00,30,1,31.00
07/01/2004,03:05,1141.00,1141.00,1140.75,1141.00,55,1,56.00
07/01/2004,03:06,1141.00,1141.00,1141.00,1141.00,11,0,11.00
07/01/2004,03:08,1141.00,1141.00,1141.00,1141.00,66,0,66.00
07/01/2004,03:10,1141.00,1141.00,1141.00,1141.00,12,0,12.00
07/01/2004,03:11,1141.00,1141.00,1140.75,1141.00,6,1,7.00
07/01/2004,03:12,1141.00,1141.00,1141.00,1141.00,23,0,23.00
07/01/2004,03:13,1141.00,1141.00,1141.00,1141.00,1,0,1.00
07/01/2004,03:14,1141.25,1141.25,1141.25,1141.25,83,0,83.00
07/01/2004,03:15,1141.25,1141.25,1141.25,1141.25,3,0,3.00
07/01/2004,03:16,1141.25,1141.25,1141.25,1141.25,41,0,41.00
07/01/2004,03:17,1141.25,1141.25,1141.00,1141.25,11,1,12.00
07/01/2004,03:18,1141.25,1141.25,1141.25,1141.25,15,0,15.00
07/01/2004,03:19,1141.00,1141.00,1141.00,1141.00,0,25,25.00
07/01/2004,03:20,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/01/2004,03:21,1140.75,1140.75,1140.75,1140.75,0,2,2.00
07/01/2004,03:24,1140.75,1140.75,1140.75,1140.75,0,36,36.00
07/01/2004,03:25,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/01/2004,03:26,1140.50,1140.50,1140.50,1140.50,0,1,1.00
07/01/2004,03:27,1140.50,1140.50,1140.50,1140.50,0,1,1.00
07/01/2004,03:28,1140.75,1140.75,1140.50,1140.50,18,1,19.00
07/01/2004,03:30,1140.75,1140.75,1140.50,1140.50,5,40,45.00
07/01/2004,03:31,1140.25,1140.25,1140.00,1140.00,42,434,476.00
07/01/2004,03:32,1140.25,1140.25,1140.25,1140.25,47,0,47.00
07/01/2004,03:33,1140.25,1140.25,1140.00,1140.00,2,1,3.00
07/01/2004,03:34,1140.25,1140.25,1140.25,1140.25,19,0,19.00
07/01/2004,03:36,1140.25,1140.25,1140.25,1140.25,25,0,25.00
07/01/2004,03:37,1140.00,1140.25,1140.00,1140.25,22,1,23.00
07/01/2004,03:41,1140.25,1140.25,1140.25,1140.25,3,0,3.00
07/01/2004,03:42,1140.25,1140.25,1140.25,1140.25,15,0,15.00
07/01/2004,03:43,1140.00,1140.00,1140.00,1140.00,0,1,1.00
07/01/2004,03:45,1140.25,1140.25,1140.00,1140.00,2,1,3.00
07/01/2004,03:46,1140.25,1140.25,1140.25,1140.25,6,0,6.00
07/01/2004,03:47,1140.00,1140.00,1140.00,1140.00,0,14,14.00
07/01/2004,03:49,1140.00,1140.00,1140.00,1140.00,0,78,78.00
07/01/2004,03:50,1140.25,1140.25,1140.25,1140.25,7,0,7.00
07/01/2004,03:51,1140.25,1140.50,1140.25,1140.25,15,10,25.00
07/01/2004,03:52,1140.25,1140.50,1140.25,1140.50,9,35,44.00
07/01/2004,03:53,1140.50,1140.50,1140.50,1140.50,18,0,18.00
07/01/2004,03:54,1140.50,1140.75,1140.50,1140.75,2,0,2.00
07/01/2004,03:55,1140.75,1140.75,1140.75,1140.75,16,0,16.00
07/01/2004,03:56,1140.75,1140.75,1140.75,1140.75,43,0,43.00
07/01/2004,03:57,1141.00,1141.00,1141.00,1141.00,59,0,59.00
07/01/2004,03:58,1141.00,1141.00,1141.00,1141.00,72,0,72.00
07/01/2004,03:59,1141.00,1141.00,1141.00,1141.00,61,0,61.00
07/01/2004,04:00,1141.00,1141.25,1141.00,1141.25,36,0,36.00
07/01/2004,04:01,1141.00,1141.00,1141.00,1141.00,0,3,3.00
07/01/2004,04:02,1141.00,1141.00,1141.00,1141.00,0,45,45.00
07/01/2004,04:03,1141.00,1141.00,1141.00,1141.00,0,10,10.00
07/01/2004,04:04,1141.00,1141.00,1141.00,1141.00,0,96,96.00
07/01/2004,04:05,1141.00,1141.00,1141.00,1141.00,0,47,47.00
07/01/2004,04:07,1141.00,1141.00,1141.00,1141.00,0,6,6.00
07/01/2004,04:08,1141.00,1141.25,1141.00,1141.25,48,69,117.00
07/01/2004,04:09,1141.25,1141.50,1141.25,1141.50,88,0,88.00
07/01/2004,04:10,1141.75,1142.00,1141.75,1141.75,105,28,133.00
07/01/2004,04:11,1142.00,1142.00,1141.75,1141.75,26,63,89.00
07/01/2004,04:12,1141.50,1141.75,1141.50,1141.75,39,21,60.00
07/01/2004,04:13,1142.00,1142.00,1141.75,1141.75,62,3,65.00
07/01/2004,04:14,1142.00,1142.00,1142.00,1142.00,101,0,101.00
07/01/2004,04:15,1142.25,1142.25,1142.25,1142.25,67,0,67.00
07/01/2004,04:16,1142.25,1142.25,1142.00,1142.25,15,1,16.00
07/01/2004,04:17,1142.25,1143.00,1142.25,1142.75,422,13,435.00
07/01/2004,04:18,1142.75,1143.00,1142.75,1142.75,29,5,34.00
07/01/2004,04:19,1143.00,1143.25,1143.00,1143.25,105,0,105.00
07/01/2004,04:20,1143.25,1143.25,1143.00,1143.00,2,2,4.00
07/01/2004,04:21,1143.25,1143.25,1143.00,1143.00,2,22,24.00
07/01/2004,04:22,1143.00,1143.00,1143.00,1143.00,0,134,134.00
07/01/2004,04:23,1143.00,1143.25,1143.00,1143.25,13,80,93.00
07/01/2004,04:24,1143.25,1143.25,1143.25,1143.25,5,0,5.00
07/01/2004,04:25,1143.00,1143.00,1143.00,1143.00,0,2,2.00
07/01/2004,04:26,1143.25,1143.25,1143.00,1143.00,2,26,28.00
07/01/2004,04:27,1143.00,1143.00,1143.00,1143.00,0,7,7.00
07/01/2004,04:28,1143.00,1143.00,1143.00,1143.00,0,42,42.00
07/01/2004,04:29,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/01/2004,04:30,1143.25,1143.25,1143.25,1143.25,22,0,22.00
07/01/2004,04:31,1143.25,1143.25,1143.25,1143.25,86,0,86.00
07/01/2004,04:32,1143.25,1143.50,1143.25,1143.25,7,23,30.00
07/01/2004,04:33,1143.25,1143.25,1143.00,1143.25,30,142,172.00
07/01/2004,04:34,1143.50,1143.50,1143.25,1143.25,1,16,17.00
07/01/2004,04:36,1143.25,1143.25,1143.25,1143.25,0,2,2.00
07/01/2004,04:37,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/01/2004,04:39,1143.50,1143.50,1143.50,1143.50,3,0,3.00
07/01/2004,04:40,1143.25,1143.25,1143.25,1143.25,0,9,9.00
07/01/2004,04:41,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/01/2004,04:42,1143.25,1143.25,1143.25,1143.25,0,6,6.00
07/01/2004,04:43,1143.25,1143.25,1143.25,1143.25,0,5,5.00
07/01/2004,04:46,1143.25,1143.25,1143.25,1143.25,0,4,4.00
07/01/2004,04:47,1143.25,1143.25,1143.25,1143.25,0,1,1.00
07/01/2004,04:48,1143.25,1143.25,1143.00,1143.00,0,139,139.00
07/01/2004,04:49,1143.00,1143.00,1143.00,1143.00,0,29,29.00
07/01/2004,04:50,1143.00,1143.00,1143.00,1143.00,0,11,11.00
07/01/2004,04:51,1143.00,1143.00,1143.00,1143.00,0,1,1.00
07/01/2004,04:52,1142.75,1142.75,1142.50,1142.50,0,106,106.00
07/01/2004,04:54,1142.50,1142.50,1142.25,1142.25,0,28,28.00
07/01/2004,04:55,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/01/2004,04:56,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/01/2004,04:57,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/01/2004,04:58,1142.50,1142.50,1142.50,1142.50,15,0,15.00
07/01/2004,05:00,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/01/2004,05:01,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/01/2004,05:02,1142.50,1142.50,1142.50,1142.50,3,0,3.00
07/01/2004,05:03,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/01/2004,05:04,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/01/2004,05:05,1142.50,1142.50,1142.25,1142.50,12,1,13.00
07/01/2004,05:06,1142.50,1142.50,1142.50,1142.50,8,0,8.00
07/01/2004,05:07,1142.25,1142.25,1142.25,1142.25,0,13,13.00
07/01/2004,05:08,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/01/2004,05:09,1142.50,1142.75,1142.50,1142.75,31,1,32.00
07/01/2004,05:10,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/01/2004,05:11,1142.50,1142.75,1142.50,1142.75,2,5,7.00
07/01/2004,05:13,1142.75,1142.75,1142.75,1142.75,31,0,31.00
07/01/2004,05:14,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/01/2004,05:15,1142.75,1142.75,1142.50,1142.50,1,1,2.00
07/01/2004,05:16,1142.75,1142.75,1142.75,1142.75,23,0,23.00
07/01/2004,05:17,1142.75,1142.75,1142.50,1142.50,5,8,13.00
07/01/2004,05:18,1142.50,1142.75,1142.50,1142.75,3,1,4.00
07/01/2004,05:19,1142.75,1142.75,1142.75,1142.75,7,0,7.00
07/01/2004,05:20,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/01/2004,05:21,1143.00,1143.00,1143.00,1143.00,22,0,22.00
07/01/2004,05:22,1143.00,1143.00,1142.75,1142.75,14,2,16.00
07/01/2004,05:24,1143.00,1143.00,1142.75,1142.75,7,59,66.00
07/01/2004,05:25,1142.75,1142.75,1142.75,1142.75,0,7,7.00
07/01/2004,05:27,1143.00,1143.00,1143.00,1143.00,40,0,40.00
07/01/2004,05:28,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/01/2004,05:30,1143.00,1143.00,1143.00,1143.00,18,0,18.00
07/01/2004,05:31,1143.00,1143.00,1143.00,1143.00,4,0,4.00
07/01/2004,05:32,1143.00,1143.00,1143.00,1143.00,5,0,5.00
07/01/2004,05:33,1143.00,1143.00,1143.00,1143.00,3,0,3.00
07/01/2004,05:34,1142.75,1143.00,1142.75,1143.00,4,1,5.00
07/01/2004,05:37,1142.75,1143.00,1142.75,1143.00,2,2,4.00
07/01/2004,05:38,1143.00,1143.00,1143.00,1143.00,20,0,20.00
07/01/2004,05:39,1143.00,1143.00,1142.75,1142.75,32,39,71.00
07/01/2004,05:40,1142.75,1142.75,1142.75,1142.75,0,3,3.00
07/01/2004,05:41,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/01/2004,05:42,1142.50,1142.50,1142.50,1142.50,0,4,4.00
07/01/2004,05:43,1142.50,1142.50,1142.50,1142.50,0,13,13.00
07/01/2004,05:44,1142.50,1142.50,1142.50,1142.50,0,15,15.00
07/01/2004,05:47,1142.50,1142.50,1142.50,1142.50,0,3,3.00
07/01/2004,05:51,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/01/2004,05:53,1142.75,1142.75,1142.75,1142.75,1,0,1.00
07/01/2004,05:54,1142.50,1142.50,1142.50,1142.50,0,30,30.00
07/01/2004,05:55,1142.50,1142.50,1142.50,1142.50,0,37,37.00
07/01/2004,05:56,1142.50,1142.50,1142.25,1142.25,0,3,3.00
07/01/2004,05:57,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/01/2004,05:58,1142.50,1142.50,1142.50,1142.50,58,0,58.00
07/01/2004,06:00,1142.50,1142.50,1142.50,1142.50,6,0,6.00
07/01/2004,06:01,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/01/2004,06:02,1142.25,1142.25,1142.25,1142.25,0,28,28.00
07/01/2004,06:03,1142.25,1142.25,1142.00,1142.25,28,52,80.00
07/01/2004,06:04,1142.00,1142.25,1142.00,1142.25,28,2,30.00
07/01/2004,06:05,1142.25,1142.50,1142.25,1142.25,13,57,70.00
07/01/2004,06:06,1142.25,1142.50,1142.25,1142.25,1,6,7.00
07/01/2004,06:07,1142.50,1142.50,1142.50,1142.50,13,0,13.00
07/01/2004,06:08,1142.50,1142.50,1142.25,1142.25,14,1,15.00
07/01/2004,06:09,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/01/2004,06:10,1142.25,1142.25,1142.25,1142.25,0,6,6.00
07/01/2004,06:11,1142.50,1142.50,1142.50,1142.50,1,0,1.00
07/01/2004,06:12,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/01/2004,06:13,1142.50,1142.50,1142.25,1142.50,4,2,6.00
07/01/2004,06:14,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/01/2004,06:15,1142.50,1142.50,1142.50,1142.50,10,0,10.00
07/01/2004,06:16,1142.50,1142.50,1142.50,1142.50,2,0,2.00
07/01/2004,06:17,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/01/2004,06:18,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/01/2004,06:19,1142.25,1142.25,1142.25,1142.25,0,3,3.00
07/01/2004,06:20,1142.25,1142.50,1142.25,1142.25,1,5,6.00
07/01/2004,06:21,1142.25,1142.50,1142.25,1142.50,6,7,13.00
07/01/2004,06:23,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/01/2004,06:24,1142.25,1142.25,1142.25,1142.25,0,4,4.00
07/01/2004,06:25,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/01/2004,06:29,1142.25,1142.25,1142.25,1142.25,0,6,6.00
07/01/2004,06:30,1142.25,1142.25,1142.25,1142.25,0,2,2.00
07/01/2004,06:31,1142.00,1142.00,1142.00,1142.00,0,9,9.00
07/01/2004,06:32,1142.00,1142.00,1142.00,1142.00,0,2,2.00
07/01/2004,06:33,1142.00,1142.75,1142.00,1142.50,182,35,217.00
07/01/2004,06:34,1142.25,1142.50,1142.25,1142.50,4,7,11.00
07/01/2004,06:35,1142.50,1142.50,1142.25,1142.25,1,4,5.00
07/01/2004,06:36,1142.25,1142.50,1142.25,1142.50,1,6,7.00
07/01/2004,06:37,1142.25,1142.50,1142.25,1142.50,54,2,56.00
07/01/2004,06:40,1142.25,1142.25,1142.25,1142.25,0,51,51.00
07/01/2004,06:41,1142.00,1142.00,1142.00,1142.00,0,7,7.00
07/01/2004,06:42,1142.00,1142.00,1142.00,1142.00,0,1,1.00
07/01/2004,06:43,1142.25,1142.50,1142.00,1142.50,15,1,16.00
07/01/2004,06:44,1142.25,1142.25,1142.25,1142.25,0,1,1.00
07/01/2004,06:46,1142.50,1142.50,1142.00,1142.00,10,14,24.00
07/01/2004,06:47,1142.00,1142.25,1142.00,1142.25,1,11,12.00
07/01/2004,06:48,1142.25,1142.25,1142.25,1142.25,1,0,1.00
07/01/2004,06:49,1142.25,1142.25,1142.25,1142.25,4,0,4.00
07/01/2004,06:50,1142.25,1142.25,1142.00,1142.00,2,37,39.00
07/01/2004,06:51,1141.75,1142.00,1141.50,1141.50,5,189,194.00
07/01/2004,06:52,1141.75,1141.75,1141.25,1141.50,18,29,47.00
07/01/2004,06:53,1141.25,1141.50,1141.25,1141.50,4,6,10.00
07/01/2004,06:54,1141.50,1141.50,1141.25,1141.25,10,6,16.00
07/01/2004,06:55,1141.25,1141.25,1141.25,1141.25,0,2,2.00
07/01/2004,06:56,1141.25,1141.25,1141.25,1141.25,0,61,61.00
07/01/2004,06:57,1141.25,1141.75,1141.25,1141.25,72,21,93.00
07/01/2004,06:58,1141.25,1141.50,1141.25,1141.25,4,50,54.00
07/01/2004,06:59,1141.25,1141.50,1141.25,1141.50,1,4,5.00
07/01/2004,07:00,1141.50,1141.50,1141.50,1141.50,5,0,5.00
07/01/2004,07:01,1141.25,1141.50,1141.25,1141.50,5,24,29.00
07/01/2004,07:02,1141.25,1141.50,1141.00,1141.25,15,44,59.00
07/01/2004,07:03,1141.25,1141.25,1141.00,1141.00,11,55,66.00
07/01/2004,07:04,1141.00,1141.00,1141.00,1141.00,0,1,1.00
07/01/2004,07:05,1141.00,1141.00,1140.75,1140.75,7,103,110.00
07/01/2004,07:06,1140.75,1140.75,1140.75,1140.75,0,19,19.00
07/01/2004,07:07,1140.75,1141.00,1140.75,1141.00,15,7,22.00
07/01/2004,07:08,1140.75,1140.75,1140.75,1140.75,0,1,1.00
07/01/2004,07:09,1140.75,1140.75,1140.25,1140.50,60,282,342.00
07/01/2004,07:10,1140.50,1140.75,1140.25,1140.50,11,7,18.00
07/01/2004,07:11,1140.50,1140.75,1140.50,1140.50,37,2,39.00
07/01/2004,07:12,1140.75,1140.75,1140.50,1140.50,27,161,188.00
07/01/2004,07:13,1140.50,1140.75,1140.25,1140.50,10,95,105.00
07/01/2004,07:14,1140.50,1140.50,1140.25,1140.50,104,7,111.00
07/01/2004,07:15,1140.50,1140.50,1140.25,1140.50,27,3,30.00
07/01/2004,07:16,1140.25,1140.50,1140.25,1140.50,107,6,113.00
07/01/2004,07:17,1140.50,1141.00,1140.50,1140.75,165,26,191.00
07/01/2004,07:18,1140.75,1140.75,1140.50,1140.75,23,431,454.00
07/01/2004,07:19,1140.75,1140.75,1140.50,1140.75,15,1,16.00
07/01/2004,07:20,1140.50,1140.50,1139.75,1140.25,268,707,975.00
07/01/2004,07:21,1140.25,1140.25,1140.00,1140.25,11,295,306.00
07/01/2004,07:22,1140.00,1140.00,1140.00,1140.00,0,33,33.00
07/01/2004,07:23,1140.00,1140.25,1139.75,1139.75,11,100,111.00
07/01/2004,07:24,1139.75,1140.25,1139.75,1140.00,48,27,75.00
07/01/2004,07:25,1140.00,1140.00,1140.00,1140.00,0,52,52.00
07/01/2004,07:26,1140.25,1140.50,1140.25,1140.50,54,25,79.00
07/01/2004,07:27,1140.25,1140.50,1140.25,1140.25,2,105,107.00
07/01/2004,07:28,1140.00,1140.25,1140.00,1140.25,19,217,236.00
07/01/2004,07:29,1140.25,1140.50,1140.00,1140.25,84,36,120.00
07/01/2004,07:30,1140.25,1140.25,1140.00,1140.00,116,151,267.00
07/01/2004,07:31,1140.00,1140.00,1140.00,1140.00,0,158,158.00
07/01/2004,07:32,1140.00,1140.00,1139.75,1140.00,22,291,313.00
07/01/2004,07:33,1140.00,1140.25,1140.00,1140.25,147,0,147.00
07/01/2004,07:34,1140.25,1140.50,1140.25,1140.50,100,0,100.00
07/01/2004,07:35,1140.50,1140.50,1140.25,1140.25,35,11,46.00
07/01/2004,07:36,1140.25,1140.75,1140.25,1140.50,198,30,228.00
07/01/2004,07:37,1140.50,1140.50,1140.25,1140.50,56,15,71.00
07/01/2004,07:38,1140.50,1140.50,1140.50,1140.50,118,0,118.00
07/01/2004,07:39,1140.50,1140.50,1140.50,1140.50,3,0,3.00
07/01/2004,07:40,1140.50,1140.50,1140.50,1140.50,28,0,28.00
07/01/2004,07:41,1140.50,1140.50,1140.50,1140.50,86,0,86.00
07/01/2004,07:42,1140.25,1140.75,1140.25,1140.50,27,48,75.00
07/01/2004,07:43,1140.25,1140.50,1140.25,1140.50,12,2,14.00
07/01/2004,07:44,1140.25,1140.50,1140.25,1140.50,27,7,34.00
07/01/2004,07:45,1140.50,1140.50,1140.00,1140.50,48,279,327.00
07/01/2004,07:46,1140.50,1140.50,1140.50,1140.50,12,0,12.00
07/01/2004,07:47,1140.50,1140.50,1140.50,1140.50,51,0,51.00
07/01/2004,07:48,1140.50,1140.50,1140.50,1140.50,1,0,1.00
07/01/2004,07:49,1140.50,1140.50,1140.50,1140.50,21,0,21.00
07/01/2004,07:50,1140.50,1140.50,1140.50,1140.50,59,0,59.00
07/01/2004,07:51,1140.50,1140.75,1140.25,1140.50,167,113,280.00
07/01/2004,07:52,1140.50,1140.50,1140.25,1140.25,0,21,21.00
07/01/2004,07:53,1140.25,1140.25,1140.25,1140.25,0,15,15.00
07/01/2004,07:54,1140.25,1140.50,1140.25,1140.50,353,100,453.00
07/01/2004,07:55,1140.25,1140.50,1140.25,1140.50,55,1,56.00
07/01/2004,07:56,1140.50,1140.50,1140.50,1140.50,26,0,26.00
07/01/2004,07:57,1140.50,1140.75,1140.50,1140.50,63,2,65.00
07/01/2004,07:58,1140.50,1140.75,1140.50,1140.50,1,36,37.00
07/01/2004,07:59,1140.50,1140.50,1140.50,1140.50,0,2,2.00
07/01/2004,08:00,1140.75,1140.75,1140.75,1140.75,1,0,1.00
07/01/2004,08:01,1140.50,1140.50,1140.50,1140.50,0,7,7.00
07/01/2004,08:02,1140.50,1140.50,1140.50,1140.50,0,4,4.00
07/01/2004,08:03,1140.75,1141.25,1140.75,1141.00,279,4,283.00
07/01/2004,08:04,1141.25,1141.25,1141.00,1141.25,160,48,208.00
07/01/2004,08:05,1141.25,1141.25,1141.00,1141.00,119,3,122.00
07/01/2004,08:06,1141.25,1141.25,1141.25,1141.25,155,0,155.00
07/01/2004,08:07,1141.25,1141.25,1141.00,1141.00,72,204,276.00
07/01/2004,08:08,1140.75,1141.00,1140.75,1140.75,1,106,107.00
07/01/2004,08:09,1140.75,1140.75,1140.50,1140.75,124,102,226.00
07/01/2004,08:10,1140.75,1140.75,1140.50,1140.50,5,50,55.00
07/01/2004,08:11,1140.50,1140.75,1140.50,1140.50,12,88,100.00
07/01/2004,08:12,1140.75,1140.75,1140.25,1140.50,58,43,101.00
07/01/2004,08:13,1140.50,1140.50,1140.50,1140.50,63,0,63.00
07/01/2004,08:14,1140.50,1140.75,1140.50,1140.50,27,55,82.00
07/01/2004,08:15,1140.75,1140.75,1140.50,1140.50,5,134,139.00
07/01/2004,08:16,1140.25,1140.50,1140.00,1140.25,13,204,217.00
07/01/2004,08:17,1140.25,1140.50,1140.00,1140.25,30,81,111.00
07/01/2004,08:18,1140.25,1140.50,1140.25,1140.25,126,100,226.00
07/01/2004,08:19,1140.50,1140.50,1140.00,1140.25,8,57,65.00
07/01/2004,08:20,1140.25,1140.25,1140.25,1140.25,211,0,211.00
07/01/2004,08:21,1140.25,1140.25,1140.25,1140.25,4,0,4.00
07/01/2004,08:22,1140.25,1140.50,1140.25,1140.50,8,0,8.00
07/01/2004,08:23,1140.50,1140.50,1140.50,1140.50,16,0,16.00
07/01/2004,08:24,1140.25,1140.50,1140.25,1140.25,1,172,173.00
07/01/2004,08:25,1140.25,1140.25,1140.00,1140.25,1,64,65.00
07/01/2004,08:26,1140.25,1140.25,1139.75,1139.75,87,230,317.00
07/01/2004,08:27,1139.75,1140.00,1139.75,1140.00,18,263,281.00
07/01/2004,08:28,1139.75,1140.00,1139.75,1140.00,168,102,270.00
07/01/2004,08:29,1140.00,1140.00,1139.75,1140.00,63,3,66.00
07/01/2004,08:30,1140.00,1140.00,1139.25,1139.50,354,972,1326.00
07/01/2004,08:31,1139.25,1139.75,1139.00,1139.25,1288,3842,5130.00
07/01/2004,08:32,1139.25,1139.75,1139.00,1139.75,1917,445,2362.00
07/01/2004,08:33,1139.75,1139.75,1139.25,1139.75,774,1093,1867.00
07/01/2004,08:34,1139.75,1139.75,1139.25,1139.50,797,527,1324.00
07/01/2004,08:35,1139.50,1139.75,1139.25,1139.75,1026,803,1829.00
07/01/2004,08:36,1139.75,1140.00,1139.50,1140.00,1086,503,1589.00
07/01/2004,08:37,1140.00,1140.00,1139.75,1139.75,1333,153,1486.00
07/01/2004,08:38,1139.75,1140.00,1139.00,1139.25,1021,3046,4067.00
07/01/2004,08:39,1139.25,1139.50,1139.00,1139.50,406,1132,1538.00
07/01/2004,08:40,1139.50,1140.00,1139.50,1140.00,2076,487,2563.00
07/01/2004,08:41,1140.25,1140.50,1140.00,1140.00,1240,1014,2254.00
07/01/2004,08:42,1140.25,1140.25,1139.50,1139.50,844,3974,4818.00
07/01/2004,08:43,1139.50,1139.75,1139.50,1139.75,1184,632,1816.00
07/01/2004,08:44,1139.50,1139.75,1138.75,1139.50,972,2241,3213.00
07/01/2004,08:45,1139.50,1140.00,1139.50,1139.50,634,432,1066.00
07/01/2004,08:46,1139.75,1139.75,1139.25,1139.25,96,547,643.00
07/01/2004,08:47,1139.50,1140.25,1139.25,1140.25,2853,1038,3891.00
07/01/2004,08:48,1140.25,1140.25,1139.50,1139.75,1107,1123,2230.00
07/01/2004,08:49,1139.75,1139.75,1139.00,1139.25,423,1463,1886.00
07/01/2004,08:50,1139.25,1139.75,1139.25,1139.50,1533,398,1931.00
07/01/2004,08:51,1139.75,1140.00,1139.50,1139.75,909,689,1598.00
07/01/2004,08:52,1139.50,1139.75,1138.75,1138.75,135,2407,2542.00
07/01/2004,08:53,1138.75,1139.00,1138.25,1138.25,575,2190,2765.00
07/01/2004,08:54,1138.50,1138.75,1137.75,1138.00,1649,3851,5500.00
07/01/2004,08:55,1138.00,1138.25,1137.50,1137.50,624,1910,2534.00
07/01/2004,08:56,1137.50,1137.75,1137.25,1137.75,1250,2347,3597.00
07/01/2004,08:57,1137.50,1137.75,1137.00,1137.50,1983,1393,3376.00
07/01/2004,08:58,1137.25,1137.50,1137.00,1137.50,2011,1444,3455.00
07/01/2004,08:59,1137.50,1137.75,1137.25,1137.25,1624,611,2235.00
07/01/2004,09:00,1137.50,1138.00,1137.00,1137.50,1681,1928,3609.00
07/01/2004,09:01,1137.50,1138.25,1137.25,1137.75,1399,905,2304.00
07/01/2004,09:02,1137.75,1138.50,1137.50,1138.25,2048,461,2509.00
07/01/2004,09:03,1138.50,1139.25,1138.25,1139.00,2876,1006,3882.00
07/01/2004,09:04,1139.00,1139.25,1138.50,1138.75,2027,1597,3624.00
07/01/2004,09:05,1138.75,1139.00,1138.50,1138.50,1219,586,1805.00
07/01/2004,09:06,1138.75,1139.00,1138.50,1138.75,539,173,712.00
07/01/2004,09:07,1139.00,1139.00,1138.50,1138.75,1310,851,2161.00
07/01/2004,09:08,1138.75,1139.00,1138.00,1138.50,1346,1606,2952.00
07/01/2004,09:09,1138.25,1138.50,1138.00,1138.25,216,550,766.00
07/01/2004,09:10,1138.25,1138.50,1137.75,1137.75,336,1528,1864.00
07/01/2004,09:11,1137.75,1138.00,1137.25,1137.50,1380,2628,4008.00
07/01/2004,09:12,1137.75,1137.75,1137.50,1137.50,2309,80,2389.00
07/01/2004,09:13,1137.75,1137.75,1137.00,1137.50,1181,1563,2744.00
07/01/2004,09:14,1137.50,1137.75,1137.00,1137.25,63,590,653.00
07/01/2004,09:15,1137.00,1137.00,1136.25,1136.75,1670,4352,6022.00
07/01/2004,09:16,1136.75,1136.75,1135.75,1136.00,1023,4889,5912.00
07/01/2004,09:17,1136.25,1136.25,1135.75,1135.75,626,3023,3649.00
07/01/2004,09:18,1136.00,1136.00,1135.75,1135.75,1084,1721,2805.00
07/01/2004,09:19,1135.75,1136.25,1135.75,1136.00,2323,852,3175.00
07/01/2004,09:20,1136.00,1136.25,1135.75,1136.25,1020,357,1377.00
07/01/2004,09:21,1136.00,1136.50,1135.50,1135.75,1082,3225,4307.00
07/01/2004,09:22,1135.75,1136.00,1135.50,1136.00,1405,602,2007.00
07/01/2004,09:23,1136.00,1136.00,1135.75,1136.00,803,513,1316.00
07/01/2004,09:24,1136.00,1136.25,1135.25,1135.25,550,1723,2273.00
07/01/2004,09:25,1135.25,1135.50,1134.75,1135.00,723,5751,6474.00
07/01/2004,09:26,1135.00,1135.50,1134.75,1135.25,2655,1062,3717.00
07/01/2004,09:27,1135.00,1135.25,1134.75,1135.00,1100,1263,2363.00
07/01/2004,09:28,1135.00,1135.50,1134.75,1135.50,1534,171,1705.00
07/01/2004,09:29,1135.25,1135.75,1135.00,1135.75,1167,323,1490.00
07/01/2004,09:30,1135.50,1135.75,1135.50,1135.50,1752,951,2703.00
07/01/2004,09:31,1135.50,1135.75,1135.50,1135.75,465,128,593.00
07/01/2004,09:32,1135.75,1136.00,1135.50,1135.50,825,580,1405.00
07/01/2004,09:33,1135.50,1136.00,1135.50,1135.75,340,439,779.00
07/01/2004,09:34,1135.50,1135.75,1135.50,1135.75,212,19,231.00
07/01/2004,09:35,1135.75,1136.25,1135.75,1136.00,1179,930,2109.00
07/01/2004,09:36,1136.00,1136.25,1135.75,1136.25,367,467,834.00
07/01/2004,09:37,1136.00,1136.25,1135.50,1135.50,418,1213,1631.00
07/01/2004,09:38,1135.50,1135.75,1135.50,1135.50,37,130,167.00
07/01/2004,09:39,1135.50,1135.75,1135.25,1135.50,827,875,1702.00
07/01/2004,09:40,1135.75,1135.75,1135.00,1135.00,64,1241,1305.00
07/01/2004,09:41,1135.25,1135.50,1135.00,1135.25,829,558,1387.00
07/01/2004,09:42,1135.50,1135.50,1135.00,1135.50,290,604,894.00
07/01/2004,09:43,1135.50,1136.00,1135.25,1136.00,644,27,671.00
07/01/2004,09:44,1136.00,1136.00,1135.50,1135.75,528,654,1182.00
07/01/2004,09:45,1135.50,1135.75,1135.25,1135.50,74,615,689.00
07/01/2004,09:46,1135.50,1135.75,1135.25,1135.50,1399,731,2130.00
07/01/2004,09:47,1135.50,1135.75,1135.00,1135.25,66,960,1026.00
07/01/2004,09:48,1135.00,1135.25,1134.75,1135.00,1375,2496,3871.00
07/01/2004,09:49,1135.25,1135.25,1134.25,1134.50,1128,3163,4291.00
07/01/2004,09:50,1134.50,1134.75,1134.25,1134.50,372,869,1241.00
07/01/2004,09:51,1134.50,1134.75,1134.00,1134.50,694,2526,3220.00
07/01/2004,09:52,1134.50,1134.75,1134.25,1134.75,1582,837,2419.00
07/01/2004,09:53,1134.75,1134.75,1134.50,1134.75,191,1321,1512.00
07/01/2004,09:54,1134.75,1134.75,1134.25,1134.25,39,2085,2124.00
07/01/2004,09:55,1134.50,1134.75,1133.25,1133.50,1292,6578,7870.00
07/01/2004,09:56,1133.50,1133.75,1132.50,1132.50,2731,5481,8212.00
07/01/2004,09:57,1132.75,1133.00,1131.75,1132.25,1848,4410,6258.00
07/01/2004,09:58,1132.50,1132.75,1132.25,1132.75,1924,961,2885.00
07/01/2004,09:59,1132.75,1132.75,1132.25,1132.50,330,1533,1863.00
07/01/2004,10:00,1132.25,1132.50,1131.50,1131.75,689,2982,3671.00
07/01/2004,10:01,1131.75,1131.75,1130.00,1130.25,6159,11296,17455.00
07/01/2004,10:02,1130.00,1130.25,1128.00,1129.25,5462,8681,14143.00
07/01/2004,10:03,1129.25,1129.50,1129.00,1129.50,1793,1909,3702.00
07/01/2004,10:04,1129.50,1130.00,1129.25,1130.00,3361,1054,4415.00
07/01/2004,10:05,1129.75,1130.25,1129.75,1130.00,1633,1429,3062.00
07/01/2004,10:06,1130.00,1130.50,1129.75,1130.25,2662,1355,4017.00
07/01/2004,10:07,1130.25,1130.50,1129.75,1130.00,462,1799,2261.00
07/01/2004,10:08,1130.00,1130.00,1129.50,1129.75,1529,1190,2719.00
07/01/2004,10:09,1129.50,1129.75,1128.75,1128.75,1248,5101,6349.00
07/01/2004,10:10,1129.00,1129.00,1128.50,1128.50,1895,1287,3182.00
07/01/2004,10:11,1128.50,1129.00,1127.25,1127.50,2402,6077,8479.00
07/01/2004,10:12,1127.25,1127.50,1125.75,1126.25,5773,8885,14658.00
07/01/2004,10:13,1126.25,1126.25,1125.00,1125.50,3692,8115,11807.00
07/01/2004,10:14,1125.50,1126.50,1125.25,1126.25,3054,2175,5229.00
07/01/2004,10:15,1126.25,1126.75,1126.00,1126.50,2280,2516,4796.00
07/01/2004,10:16,1126.50,1126.50,1125.75,1126.25,1404,2343,3747.00
07/01/2004,10:17,1126.25,1127.00,1126.25,1127.00,2449,1160,3609.00
07/01/2004,10:18,1127.00,1127.50,1127.00,1127.00,4290,2361,6651.00
07/01/2004,10:19,1127.25,1127.75,1126.75,1127.50,3531,2048,5579.00
07/01/2004,10:20,1127.50,1127.75,1127.25,1127.25,1140,1509,2649.00
07/01/2004,10:21,1127.25,1127.50,1126.50,1126.75,1320,3708,5028.00
07/01/2004,10:22,1126.75,1127.00,1126.25,1126.75,2459,3563,6022.00
07/01/2004,10:23,1126.75,1127.00,1126.50,1127.00,1121,1283,2404.00
07/01/2004,10:24,1127.00,1127.50,1126.75,1127.00,4647,1998,6645.00
07/01/2004,10:25,1127.00,1127.25,1126.50,1127.00,868,2175,3043.00
07/01/2004,10:26,1127.00,1127.75,1126.75,1127.50,3423,714,4137.00
07/01/2004,10:27,1127.50,1127.75,1127.25,1127.50,2011,1199,3210.00
07/01/2004,10:28,1127.75,1128.00,1127.00,1127.50,1202,1673,2875.00
07/01/2004,10:29,1127.50,1128.00,1127.25,1127.75,1685,676,2361.00
07/01/2004,10:30,1127.75,1128.50,1127.75,1128.25,1985,753,2738.00
07/01/2004,10:31,1128.25,1128.50,1128.00,1128.00,810,379,1189.00
07/01/2004,10:32,1128.00,1128.25,1127.75,1127.75,383,1649,2032.00
07/01/2004,10:33,1127.75,1128.00,1127.50,1127.50,1275,636,1911.00
07/01/2004,10:34,1127.50,1127.75,1127.25,1127.25,160,784,944.00
07/01/2004,10:35,1127.25,1128.25,1127.25,1128.00,2595,1315,3910.00
07/01/2004,10:36,1128.00,1128.25,1127.75,1128.00,837,746,1583.00
07/01/2004,10:37,1128.00,1128.25,1127.75,1128.00,1111,1301,2412.00
07/01/2004,10:38,1128.00,1128.25,1127.75,1127.75,611,1042,1653.00
07/01/2004,10:39,1127.75,1128.00,1127.75,1127.75,317,1306,1623.00
07/01/2004,10:40,1128.00,1128.25,1127.50,1128.25,1353,423,1776.00
07/01/2004,10:41,1128.25,1128.50,1128.00,1128.00,410,515,925.00
07/01/2004,10:42,1128.00,1128.00,1126.75,1127.00,484,3624,4108.00
07/01/2004,10:43,1127.00,1127.25,1126.75,1127.00,413,1468,1881.00
07/01/2004,10:44,1127.00,1127.25,1126.75,1127.00,185,836,1021.00
07/01/2004,10:45,1127.00,1127.25,1126.50,1127.25,1037,1382,2419.00
07/01/2004,10:46,1127.25,1127.25,1126.50,1126.50,346,2450,2796.00
07/01/2004,10:47,1126.50,1126.75,1126.25,1126.50,236,749,985.00
07/01/2004,10:48,1126.25,1127.00,1126.25,1127.00,581,164,745.00
07/01/2004,10:49,1127.00,1127.00,1126.50,1126.75,169,297,466.00
07/01/2004,10:50,1126.50,1126.75,1126.25,1126.75,491,1620,2111.00
07/01/2004,10:51,1126.75,1127.00,1126.75,1126.75,441,286,727.00
07/01/2004,10:52,1126.75,1127.25,1126.75,1127.00,1321,905,2226.00
07/01/2004,10:53,1127.00,1127.25,1127.00,1127.00,505,617,1122.00
07/01/2004,10:54,1127.00,1127.25,1126.75,1127.25,643,528,1171.00
07/01/2004,10:55,1127.25,1127.75,1126.75,1127.00,1199,2029,3228.00
07/01/2004,10:56,1127.00,1127.25,1126.75,1127.25,676,451,1127.00
07/01/2004,10:57,1127.25,1127.75,1127.25,1127.50,565,139,704.00
07/01/2004,10:58,1127.50,1127.50,1127.25,1127.50,88,137,225.00
07/01/2004,10:59,1127.50,1127.75,1127.25,1127.75,705,111,816.00
07/01/2004,11:00,1127.75,1127.75,1126.75,1126.75,227,2202,2429.00
07/01/2004,11:01,1126.75,1127.25,1126.50,1127.25,853,2491,3344.00
07/01/2004,11:02,1127.25,1127.50,1126.50,1126.75,731,1753,2484.00
07/01/2004,11:03,1127.00,1127.50,1127.00,1127.25,527,216,743.00
07/01/2004,11:04,1127.25,1127.25,1126.75,1127.00,93,625,718.00
07/01/2004,11:05,1127.00,1127.00,1126.50,1126.75,418,620,1038.00
07/01/2004,11:06,1127.00,1127.00,1126.75,1126.75,89,514,603.00
07/01/2004,11:07,1127.00,1127.00,1126.75,1126.75,368,329,697.00
07/01/2004,11:08,1126.75,1126.75,1126.00,1126.25,461,3838,4299.00
07/01/2004,11:09,1126.25,1127.00,1126.25,1126.25,520,1612,2132.00
07/01/2004,11:10,1126.25,1126.50,1125.75,1125.75,158,1899,2057.00
07/01/2004,11:11,1125.75,1126.00,1125.50,1126.00,965,3348,4313.00
07/01/2004,11:12,1126.00,1126.00,1125.75,1126.00,2143,1588,3731.00
07/01/2004,11:13,1126.00,1126.00,1125.75,1126.00,173,1124,1297.00
07/01/2004,11:14,1126.00,1126.00,1125.75,1126.00,61,460,521.00
07/01/2004,11:15,1126.00,1126.25,1125.75,1126.25,1016,1213,2229.00
07/01/2004,11:16,1126.00,1126.25,1125.75,1126.00,895,1116,2011.00
07/01/2004,11:17,1126.00,1126.00,1125.75,1125.75,378,466,844.00
07/01/2004,11:18,1125.75,1126.00,1125.75,1126.00,144,340,484.00
07/01/2004,11:19,1126.00,1126.50,1125.75,1126.25,1553,435,1988.00
07/01/2004,11:20,1126.50,1126.50,1126.00,1126.25,823,993,1816.00
07/01/2004,11:21,1126.25,1126.50,1126.00,1126.25,131,372,503.00
07/01/2004,11:22,1126.25,1126.25,1126.00,1126.25,327,6,333.00
07/01/2004,11:23,1126.25,1126.25,1126.00,1126.25,275,82,357.00
07/01/2004,11:24,1126.25,1126.25,1126.00,1126.25,221,34,255.00
07/01/2004,11:25,1126.25,1126.50,1126.00,1126.50,222,348,570.00
07/01/2004,11:26,1126.25,1126.50,1126.00,1126.50,298,381,679.00
07/01/2004,11:27,1126.50,1126.50,1126.25,1126.50,323,14,337.00
07/01/2004,11:28,1126.50,1127.00,1126.50,1127.00,1011,554,1565.00
07/01/2004,11:29,1127.00,1127.00,1126.75,1127.00,230,104,334.00
07/01/2004,11:30,1127.00,1127.75,1126.75,1127.50,1795,691,2486.00
07/01/2004,11:31,1127.50,1127.75,1127.25,1127.50,968,1832,2800.00
07/01/2004,11:32,1127.25,1127.50,1126.75,1126.75,298,2372,2670.00
07/01/2004,11:33,1127.00,1127.50,1126.75,1127.50,308,1273,1581.00
07/01/2004,11:34,1127.50,1127.50,1127.25,1127.50,13,151,164.00
07/01/2004,11:35,1127.50,1127.75,1127.25,1127.75,496,196,692.00
07/01/2004,11:36,1127.50,1128.00,1127.00,1127.00,635,1773,2408.00
07/01/2004,11:37,1127.00,1127.75,1127.00,1127.75,732,105,837.00
07/01/2004,11:38,1127.50,1127.75,1127.00,1127.25,175,937,1112.00
07/01/2004,11:39,1127.25,1127.75,1127.25,1127.75,1169,333,1502.00
07/01/2004,11:40,1127.50,1128.25,1127.50,1128.00,1519,406,1925.00
07/01/2004,11:41,1128.00,1128.00,1127.75,1127.75,1015,635,1650.00
07/01/2004,11:42,1127.75,1127.75,1127.50,1127.50,38,375,413.00
07/01/2004,11:43,1127.50,1127.75,1127.25,1127.50,259,483,742.00
07/01/2004,11:44,1127.75,1127.75,1127.50,1127.50,31,148,179.00
07/01/2004,11:45,1127.50,1127.75,1127.50,1127.50,542,88,630.00
07/01/2004,11:46,1127.75,1127.75,1127.50,1127.75,10,205,215.00
07/01/2004,11:47,1127.50,1127.75,1127.50,1127.75,311,15,326.00
07/01/2004,11:48,1127.75,1127.75,1127.50,1127.75,66,1,67.00
07/01/2004,11:49,1127.75,1127.75,1127.50,1127.75,465,3,468.00
07/01/2004,11:50,1127.75,1128.00,1127.75,1127.75,111,474,585.00
07/01/2004,11:51,1127.75,1128.00,1127.75,1128.00,27,11,38.00
07/01/2004,11:52,1128.00,1128.25,1127.50,1128.00,1427,567,1994.00
07/01/2004,11:53,1128.00,1128.25,1127.75,1128.00,616,470,1086.00
07/01/2004,11:54,1128.00,1128.00,1127.75,1128.00,142,24,166.00
07/01/2004,11:55,1128.00,1128.25,1127.75,1128.00,262,27,289.00
07/01/2004,11:56,1128.25,1128.25,1128.00,1128.25,89,37,126.00
07/01/2004,11:57,1128.00,1128.50,1128.00,1128.25,778,481,1259.00
07/01/2004,11:58,1128.25,1128.25,1128.00,1128.25,246,8,254.00
07/01/2004,11:59,1128.25,1128.50,1128.00,1128.25,385,38,423.00
07/01/2004,12:00,1128.25,1128.75,1128.25,1128.25,988,860,1848.00
07/01/2004,12:01,1128.25,1128.75,1128.00,1128.25,1307,303,1610.00
07/01/2004,12:02,1128.25,1128.50,1128.25,1128.25,94,28,122.00
07/01/2004,12:03,1128.25,1128.50,1128.25,1128.25,114,574,688.00
07/01/2004,12:04,1128.00,1128.25,1127.50,1127.50,338,3874,4212.00
07/01/2004,12:05,1127.50,1127.75,1126.75,1126.75,490,2041,2531.00
07/01/2004,12:06,1127.00,1127.25,1126.75,1127.00,654,1315,1969.00
07/01/2004,12:07,1127.00,1127.00,1126.50,1126.75,367,1053,1420.00
07/01/2004,12:08,1126.50,1126.75,1126.25,1126.25,352,2549,2901.00
07/01/2004,12:09,1126.25,1126.75,1126.25,1126.75,949,662,1611.00
07/01/2004,12:10,1126.50,1126.75,1126.50,1126.50,710,17,727.00
07/01/2004,12:11,1126.75,1127.00,1126.50,1126.75,464,64,528.00
07/01/2004,12:12,1127.00,1127.00,1126.75,1127.00,137,98,235.00
07/01/2004,12:13,1127.00,1127.00,1126.75,1127.00,187,82,269.00
07/01/2004,12:14,1127.00,1127.00,1126.75,1126.75,209,211,420.00
07/01/2004,12:15,1127.00,1127.00,1126.75,1127.00,148,169,317.00
07/01/2004,12:16,1127.00,1127.00,1126.75,1126.75,207,551,758.00
07/01/2004,12:17,1126.75,1126.75,1126.50,1126.50,254,609,863.00
07/01/2004,12:18,1126.50,1127.00,1126.50,1127.00,589,372,961.00
07/01/2004,12:19,1127.00,1127.00,1126.75,1127.00,62,20,82.00
07/01/2004,12:20,1127.00,1127.00,1126.75,1126.75,369,4,373.00
07/01/2004,12:21,1127.00,1127.25,1126.75,1127.25,639,142,781.00
07/01/2004,12:22,1127.50,1127.50,1126.75,1126.75,58,1050,1108.00
07/01/2004,12:23,1126.75,1127.00,1126.00,1126.00,245,2533,2778.00
07/01/2004,12:24,1126.00,1126.25,1125.75,1125.75,56,1302,1358.00
07/01/2004,12:25,1126.00,1126.25,1125.75,1126.25,876,37,913.00
07/01/2004,12:26,1126.25,1126.25,1126.00,1126.00,717,180,897.00
07/01/2004,12:27,1126.25,1126.25,1125.75,1125.75,16,807,823.00
07/01/2004,12:28,1126.00,1126.00,1125.25,1125.75,917,2950,3867.00
07/01/2004,12:29,1125.75,1125.75,1125.50,1125.50,65,971,1036.00
07/01/2004,12:30,1125.75,1126.25,1125.75,1126.00,878,201,1079.00
07/01/2004,12:31,1126.00,1126.00,1125.75,1125.75,566,25,591.00
07/01/2004,12:32,1125.75,1126.00,1125.50,1125.75,162,463,625.00
07/01/2004,12:33,1126.00,1126.25,1125.75,1126.00,559,75,634.00
07/01/2004,12:34,1126.25,1126.50,1126.00,1126.50,535,19,554.00
07/01/2004,12:35,1126.50,1126.75,1126.25,1126.50,376,426,802.00
07/01/2004,12:36,1126.75,1127.25,1126.50,1127.25,1437,88,1525.00
07/01/2004,12:37,1127.25,1127.25,1126.75,1126.75,77,375,452.00
07/01/2004,12:38,1127.00,1127.00,1126.75,1127.00,46,17,63.00
07/01/2004,12:39,1126.75,1127.00,1126.25,1126.50,18,562,580.00
07/01/2004,12:40,1126.50,1126.75,1126.25,1126.25,166,495,661.00
07/01/2004,12:41,1126.50,1126.50,1126.00,1126.50,315,438,753.00
07/01/2004,12:42,1126.25,1126.50,1126.25,1126.50,18,224,242.00
07/01/2004,12:43,1126.50,1126.75,1126.50,1126.75,379,31,410.00
07/01/2004,12:44,1126.50,1126.75,1126.25,1126.25,22,438,460.00
07/01/2004,12:45,1126.25,1126.50,1126.00,1126.25,43,200,243.00
07/01/2004,12:46,1126.00,1126.50,1125.75,1126.25,503,969,1472.00
07/01/2004,12:47,1126.25,1126.25,1125.75,1126.00,141,382,523.00
07/01/2004,12:48,1126.00,1126.00,1125.50,1125.50,139,933,1072.00
07/01/2004,12:49,1125.50,1125.75,1124.50,1125.00,1501,5234,6735.00
07/01/2004,12:50,1124.75,1124.75,1123.75,1124.00,1200,4174,5374.00
07/01/2004,12:51,1124.00,1124.25,1123.50,1123.50,1044,2693,3737.00
07/01/2004,12:52,1123.50,1123.75,1122.75,1123.25,2096,5387,7483.00
07/01/2004,12:53,1123.50,1123.50,1122.75,1123.00,2255,3007,5262.00
07/01/2004,12:54,1123.00,1123.25,1122.25,1123.00,1513,2644,4157.00
07/01/2004,12:55,1123.00,1123.25,1123.00,1123.00,2433,296,2729.00
07/01/2004,12:56,1123.25,1123.75,1122.75,1123.75,2351,512,2863.00
07/01/2004,12:57,1123.75,1124.00,1123.50,1124.00,1856,381,2237.00
07/01/2004,12:58,1124.00,1124.50,1123.75,1124.50,1258,269,1527.00
07/01/2004,12:59,1124.50,1124.50,1124.00,1124.00,244,939,1183.00
07/01/2004,13:00,1124.25,1124.25,1124.00,1124.25,195,59,254.00
07/01/2004,13:01,1124.00,1124.25,1123.75,1124.00,325,1151,1476.00
07/01/2004,13:02,1124.00,1124.00,1123.75,1124.00,784,293,1077.00
07/01/2004,13:03,1123.75,1124.50,1123.75,1124.50,1450,488,1938.00
07/01/2004,13:04,1124.50,1125.50,1124.25,1125.25,3929,393,4322.00
07/01/2004,13:05,1125.50,1125.50,1124.75,1125.00,1202,2998,4200.00
07/01/2004,13:06,1125.00,1125.25,1125.00,1125.25,306,573,879.00
07/01/2004,13:07,1125.00,1125.50,1124.75,1124.75,589,1306,1895.00
07/01/2004,13:08,1125.00,1125.00,1124.50,1124.75,431,557,988.00
07/01/2004,13:09,1124.75,1124.75,1124.50,1124.75,240,96,336.00
07/01/2004,13:10,1124.75,1125.50,1124.50,1125.25,1794,499,2293.00
07/01/2004,13:11,1125.25,1125.50,1125.00,1125.00,371,1141,1512.00
07/01/2004,13:12,1125.00,1125.00,1124.50,1124.75,280,1057,1337.00
07/01/2004,13:13,1125.00,1125.25,1124.75,1125.00,795,136,931.00
07/01/2004,13:14,1125.00,1125.25,1124.75,1125.25,330,69,399.00
07/01/2004,13:15,1125.25,1125.75,1125.00,1125.75,2347,221,2568.00
07/01/2004,13:16,1125.75,1125.75,1125.50,1125.50,639,185,824.00
07/01/2004,13:17,1125.50,1125.75,1125.25,1125.50,14,726,740.00
07/01/2004,13:18,1125.25,1125.50,1124.25,1124.50,140,2619,2759.00
07/01/2004,13:19,1124.75,1124.75,1123.75,1124.50,885,1903,2788.00
07/01/2004,13:20,1124.50,1124.50,1124.25,1124.50,84,106,190.00
07/01/2004,13:21,1124.50,1125.25,1124.25,1125.00,1215,205,1420.00
07/01/2004,13:22,1125.00,1125.00,1124.75,1124.75,121,174,295.00
07/01/2004,13:23,1125.00,1125.00,1124.50,1124.75,587,1020,1607.00
07/01/2004,13:24,1124.50,1125.25,1124.50,1124.75,759,454,1213.00
07/01/2004,13:25,1124.75,1125.00,1124.50,1124.50,314,455,769.00
07/01/2004,13:26,1124.75,1125.50,1124.75,1125.25,1044,389,1433.00
07/01/2004,13:27,1125.25,1126.00,1125.25,1126.00,1357,617,1974.00
07/01/2004,13:28,1126.00,1126.25,1125.75,1126.25,989,93,1082.00
07/01/2004,13:29,1126.25,1126.50,1126.00,1126.00,742,370,1112.00
07/01/2004,13:30,1126.00,1126.50,1126.00,1126.50,366,60,426.00
07/01/2004,13:31,1126.25,1126.50,1125.75,1125.75,206,1170,1376.00
07/01/2004,13:32,1125.75,1125.75,1125.50,1125.75,177,1041,1218.00
07/01/2004,13:33,1125.50,1126.00,1125.50,1126.00,499,188,687.00
07/01/2004,13:34,1125.75,1126.00,1125.00,1125.25,211,1225,1436.00
07/01/2004,13:35,1125.25,1125.25,1124.75,1125.25,1103,473,1576.00
07/01/2004,13:36,1125.00,1125.25,1125.00,1125.25,220,3,223.00
07/01/2004,13:37,1125.25,1125.25,1124.75,1125.00,401,1098,1499.00
07/01/2004,13:38,1125.00,1125.25,1124.75,1125.25,482,684,1166.00
07/01/2004,13:39,1125.25,1125.50,1124.25,1124.50,798,2261,3059.00
07/01/2004,13:40,1124.50,1125.00,1124.50,1125.00,330,391,721.00
07/01/2004,13:41,1124.75,1124.75,1124.50,1124.75,378,389,767.00
07/01/2004,13:42,1124.75,1125.00,1124.50,1124.75,739,373,1112.00
07/01/2004,13:43,1125.00,1125.00,1124.50,1125.00,236,253,489.00
07/01/2004,13:44,1125.00,1125.75,1124.75,1125.50,1234,153,1387.00
07/01/2004,13:45,1125.75,1126.50,1125.50,1126.25,2255,141,2396.00
07/01/2004,13:46,1126.25,1126.50,1126.00,1126.25,1433,504,1937.00
07/01/2004,13:47,1126.25,1126.50,1125.50,1125.50,112,1676,1788.00
07/01/2004,13:48,1125.50,1126.50,1125.50,1126.00,1914,517,2431.00
07/01/2004,13:49,1126.25,1126.25,1125.50,1126.00,726,806,1532.00
07/01/2004,13:50,1126.25,1127.00,1126.00,1126.75,1283,544,1827.00
07/01/2004,13:51,1127.00,1127.75,1126.75,1127.50,1805,1018,2823.00
07/01/2004,13:52,1127.50,1127.75,1127.00,1127.25,833,421,1254.00
07/01/2004,13:53,1127.25,1127.50,1127.00,1127.50,703,909,1612.00
07/01/2004,13:54,1127.50,1128.25,1127.25,1127.75,2610,1105,3715.00
07/01/2004,13:55,1128.00,1128.00,1127.00,1127.50,1883,2488,4371.00
07/01/2004,13:56,1127.50,1128.00,1127.25,1127.25,191,999,1190.00
07/01/2004,13:57,1127.00,1127.25,1126.75,1127.00,649,695,1344.00
07/01/2004,13:58,1127.00,1127.50,1127.00,1127.25,967,328,1295.00
07/01/2004,13:59,1127.25,1127.50,1127.00,1127.25,249,212,461.00
07/01/2004,14:00,1127.00,1127.75,1126.75,1127.50,1243,441,1684.00
07/01/2004,14:01,1127.25,1127.50,1126.25,1126.25,91,1702,1793.00
07/01/2004,14:02,1126.25,1127.25,1126.25,1127.00,662,131,793.00
07/01/2004,14:03,1127.00,1127.00,1126.75,1127.00,107,80,187.00
07/01/2004,14:04,1127.00,1127.00,1126.75,1127.00,587,12,599.00
07/01/2004,14:05,1127.00,1127.00,1126.75,1127.00,38,11,49.00
07/01/2004,14:06,1126.75,1127.25,1126.75,1127.00,240,37,277.00
07/01/2004,14:07,1127.00,1127.50,1127.00,1127.50,620,30,650.00
07/01/2004,14:08,1127.50,1128.25,1127.50,1128.25,2496,812,3308.00
07/01/2004,14:09,1128.25,1128.75,1128.00,1128.50,1656,969,2625.00
07/01/2004,14:10,1128.75,1128.75,1128.00,1128.25,868,868,1736.00
07/01/2004,14:11,1128.00,1128.25,1127.50,1127.50,302,1995,2297.00
07/01/2004,14:12,1127.75,1128.00,1127.50,1127.50,370,774,1144.00
07/01/2004,14:13,1127.75,1128.00,1127.50,1127.75,560,320,880.00
07/01/2004,14:14,1127.75,1127.75,1127.50,1127.50,272,25,297.00
07/01/2004,14:15,1127.75,1128.50,1127.75,1128.25,775,134,909.00
07/01/2004,14:16,1128.25,1128.50,1127.25,1127.75,616,1570,2186.00
07/01/2004,14:17,1127.75,1127.75,1127.25,1127.25,274,397,671.00
07/01/2004,14:18,1127.50,1127.50,1126.25,1126.25,97,3022,3119.00
07/01/2004,14:19,1126.25,1126.50,1125.75,1125.75,643,1559,2202.00
07/01/2004,14:20,1126.00,1126.50,1125.75,1126.50,1358,110,1468.00
07/01/2004,14:21,1126.50,1127.00,1126.25,1126.25,1031,760,1791.00
07/01/2004,14:22,1126.25,1126.75,1126.00,1126.50,789,575,1364.00
07/01/2004,14:23,1126.50,1127.00,1126.25,1126.75,442,320,762.00
07/01/2004,14:24,1126.75,1127.25,1126.75,1127.25,865,352,1217.00
07/01/2004,14:25,1127.25,1127.25,1126.75,1127.00,531,861,1392.00
07/01/2004,14:26,1127.00,1127.50,1127.00,1127.50,640,304,944.00
07/01/2004,14:27,1127.50,1127.50,1126.75,1126.75,188,517,705.00
07/01/2004,14:28,1127.00,1127.75,1126.75,1127.25,849,436,1285.00
07/01/2004,14:29,1127.00,1127.50,1127.00,1127.25,172,56,228.00
07/01/2004,14:30,1127.50,1127.50,1126.50,1126.75,413,1109,1522.00
07/01/2004,14:31,1126.75,1127.50,1126.75,1127.50,596,150,746.00
07/01/2004,14:32,1127.25,1128.00,1127.25,1127.75,947,399,1346.00
07/01/2004,14:33,1127.75,1128.25,1127.75,1128.00,1138,646,1784.00
07/01/2004,14:34,1127.75,1128.25,1127.25,1127.75,1668,726,2394.00
07/01/2004,14:35,1128.00,1128.50,1127.75,1128.25,925,464,1389.00
07/01/2004,14:36,1128.25,1128.75,1127.75,1127.75,1607,1582,3189.00
07/01/2004,14:37,1128.00,1128.00,1127.25,1127.50,458,1759,2217.00
07/01/2004,14:38,1127.75,1128.00,1127.50,1128.00,232,4,236.00
07/01/2004,14:39,1128.00,1128.00,1127.75,1127.75,44,499,543.00
07/01/2004,14:40,1127.50,1128.25,1127.50,1128.25,975,126,1101.00
07/01/2004,14:41,1128.25,1129.50,1128.00,1129.25,4552,970,5522.00
07/01/2004,14:42,1129.25,1129.75,1129.25,1129.50,1512,1115,2627.00
07/01/2004,14:43,1129.25,1129.50,1129.00,1129.00,503,1543,2046.00
07/01/2004,14:44,1129.00,1129.50,1129.00,1129.25,1043,905,1948.00
07/01/2004,14:45,1129.50,1130.00,1129.00,1129.75,3233,1288,4521.00
07/01/2004,14:46,1130.00,1130.00,1129.50,1129.50,2716,887,3603.00
07/01/2004,14:47,1129.50,1130.50,1129.50,1130.25,2679,715,3394.00
07/01/2004,14:48,1130.25,1130.50,1129.75,1130.00,1132,1326,2458.00
07/01/2004,14:49,1130.00,1130.00,1129.50,1129.50,408,1086,1494.00
07/01/2004,14:50,1129.50,1129.75,1129.25,1129.25,259,1179,1438.00
07/01/2004,14:51,1129.25,1129.75,1129.25,1129.50,822,782,1604.00
07/01/2004,14:52,1129.25,1129.50,1129.00,1129.25,493,925,1418.00
07/01/2004,14:53,1129.25,1129.50,1129.00,1129.25,69,457,526.00
07/01/2004,14:54,1129.25,1129.25,1128.75,1128.75,1132,2155,3287.00
07/01/2004,14:55,1128.75,1129.00,1128.50,1128.50,137,1485,1622.00
07/01/2004,14:56,1128.50,1128.75,1128.25,1128.50,668,1286,1954.00
07/01/2004,14:57,1128.50,1128.75,1128.25,1128.50,1063,423,1486.00
07/01/2004,14:58,1128.50,1128.50,1128.25,1128.25,501,2057,2558.00
07/01/2004,14:59,1128.25,1128.75,1128.00,1128.75,4181,1844,6025.00
07/01/2004,15:00,1128.75,1129.00,1128.25,1128.75,2819,2294,5113.00
07/01/2004,15:01,1128.75,1129.25,1128.50,1128.50,2683,2394,5077.00
07/01/2004,15:02,1128.75,1129.00,1128.25,1128.50,1711,1460,3171.00
07/01/2004,15:03,1128.50,1128.75,1128.00,1128.25,802,1071,1873.00
07/01/2004,15:04,1128.50,1128.50,1127.75,1128.50,462,1418,1880.00
07/01/2004,15:05,1128.50,1129.00,1128.25,1128.75,2146,262,2408.00
07/01/2004,15:06,1128.75,1129.00,1128.50,1128.75,547,826,1373.00
07/01/2004,15:07,1128.75,1128.75,1128.00,1128.50,122,2024,2146.00
07/01/2004,15:08,1128.50,1128.50,1128.25,1128.25,295,569,864.00
07/01/2004,15:09,1128.50,1128.50,1127.75,1127.75,13,1704,1717.00
07/01/2004,15:10,1127.75,1128.00,1127.50,1127.75,235,1111,1346.00
07/01/2004,15:11,1127.75,1127.75,1127.25,1127.50,282,1138,1420.00
07/01/2004,15:12,1127.25,1127.50,1126.50,1126.50,789,1866,2655.00
07/01/2004,15:13,1126.50,1127.00,1126.00,1126.75,652,1056,1708.00
07/01/2004,15:14,1127.00,1127.25,1126.25,1126.50,1560,1396,2956.00
07/01/2004,15:15,1126.50,1126.50,1125.50,1126.00,1819,2860,4679.00
07/01/2004,15:16,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,15:31,1126.50,1126.50,1126.00,1126.25,111,66,177.00
07/01/2004,15:32,1126.25,1126.50,1126.25,1126.50,23,12,35.00
07/01/2004,15:33,1126.50,1126.50,1126.50,1126.50,72,0,72.00
07/01/2004,15:35,1126.50,1126.75,1126.50,1126.75,28,0,28.00
07/01/2004,15:36,1126.50,1126.50,1126.50,1126.50,0,52,52.00
07/01/2004,15:37,1126.75,1126.75,1126.50,1126.50,4,52,56.00
07/01/2004,15:38,1126.50,1126.75,1126.50,1126.50,5,7,12.00
07/01/2004,15:39,1126.50,1126.50,1126.25,1126.50,5,155,160.00
07/01/2004,15:40,1126.50,1126.50,1126.25,1126.25,5,103,108.00
07/01/2004,15:41,1126.25,1126.50,1126.25,1126.50,1,21,22.00
07/01/2004,15:42,1126.50,1126.50,1126.25,1126.25,2,5,7.00
07/01/2004,15:43,1126.50,1126.50,1126.50,1126.50,114,0,114.00
07/01/2004,15:44,1126.50,1126.75,1126.50,1126.75,42,0,42.00
07/01/2004,15:45,1126.50,1127.00,1126.50,1126.75,233,11,244.00
07/01/2004,15:47,1126.75,1127.00,1126.75,1126.75,86,56,142.00
07/01/2004,15:48,1127.00,1127.25,1127.00,1127.25,143,0,143.00
07/01/2004,15:49,1127.25,1127.50,1127.00,1127.00,4,99,103.00
07/01/2004,15:50,1127.00,1127.00,1127.00,1127.00,0,39,39.00
07/01/2004,15:52,1127.00,1127.00,1127.00,1127.00,0,6,6.00
07/01/2004,15:53,1126.75,1126.75,1126.75,1126.75,0,102,102.00
07/01/2004,15:55,1126.75,1126.75,1126.75,1126.75,0,14,14.00
07/01/2004,15:56,1126.75,1127.00,1126.75,1127.00,1,73,74.00
07/01/2004,15:57,1126.75,1126.75,1126.75,1126.75,0,31,31.00
07/01/2004,15:58,1126.75,1126.75,1126.50,1126.75,10,26,36.00
07/01/2004,15:59,1126.75,1126.75,1126.75,1126.75,5,0,5.00
07/01/2004,16:00,1126.75,1126.75,1126.50,1126.50,35,51,86.00
07/01/2004,17:01,1126.50,1126.50,1126.25,1126.25,5,4,9.00
07/01/2004,17:02,1126.25,1126.25,1126.25,1126.25,0,16,16.00
07/01/2004,17:03,1126.50,1126.50,1126.50,1126.50,10,0,10.00
07/01/2004,17:04,1126.25,1126.25,1126.25,1126.25,0,156,156.00
07/01/2004,17:05,1126.25,1126.25,1126.25,1126.25,0,8,8.00
07/01/2004,17:06,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/01/2004,17:08,1126.25,1126.25,1126.25,1126.25,0,6,6.00
07/01/2004,17:09,1126.25,1126.50,1126.00,1126.00,7,64,71.00
07/01/2004,17:11,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:14,1126.25,1126.25,1126.25,1126.25,29,0,29.00
07/01/2004,17:15,1126.25,1126.25,1126.25,1126.25,9,0,9.00
07/01/2004,17:16,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:17,1126.25,1126.25,1126.00,1126.25,4,2,6.00
07/01/2004,17:18,1126.25,1126.25,1126.25,1126.25,44,0,44.00
07/01/2004,17:19,1126.25,1126.25,1126.25,1126.25,5,0,5.00
07/01/2004,17:20,1126.25,1126.25,1126.25,1126.25,6,0,6.00
07/01/2004,17:21,1126.25,1126.25,1126.00,1126.00,2,1,3.00
07/01/2004,17:22,1126.00,1126.25,1126.00,1126.25,43,22,65.00
07/01/2004,17:23,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:26,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/01/2004,17:27,1126.25,1126.25,1126.25,1126.25,7,0,7.00
07/01/2004,17:28,1126.25,1126.50,1126.25,1126.50,10,0,10.00
07/01/2004,17:29,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/01/2004,17:32,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/01/2004,17:33,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/01/2004,17:35,1126.25,1126.25,1126.25,1126.25,0,3,3.00
07/01/2004,17:36,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/01/2004,17:39,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/01/2004,17:40,1126.25,1126.25,1126.25,1126.25,0,22,22.00
07/01/2004,17:41,1126.25,1126.25,1126.25,1126.25,0,3,3.00
07/01/2004,17:42,1126.25,1126.25,1126.25,1126.25,0,2,2.00
07/01/2004,17:43,1126.25,1126.25,1126.00,1126.25,4,2,6.00
07/01/2004,17:44,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:46,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:47,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/01/2004,17:48,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/01/2004,17:49,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/01/2004,17:50,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/01/2004,17:51,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:53,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:54,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,17:56,1126.00,1126.00,1126.00,1126.00,0,3,3.00
07/01/2004,17:57,1126.00,1126.25,1126.00,1126.25,1,2,3.00
07/01/2004,17:58,1126.00,1126.00,1126.00,1126.00,0,9,9.00
07/01/2004,18:01,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/01/2004,18:02,1126.25,1126.25,1126.25,1126.25,10,0,10.00
07/01/2004,18:03,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,18:06,1126.25,1126.25,1126.00,1126.00,2,5,7.00
07/01/2004,18:08,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,18:10,1126.00,1126.00,1126.00,1126.00,0,2,2.00
07/01/2004,18:13,1126.25,1126.25,1126.25,1126.25,50,0,50.00
07/01/2004,18:18,1126.25,1126.25,1126.25,1126.25,60,0,60.00
07/01/2004,18:19,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/01/2004,18:20,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/01/2004,18:21,1126.25,1126.50,1126.25,1126.50,5,4,9.00
07/01/2004,18:23,1126.50,1126.50,1126.50,1126.50,16,0,16.00
07/01/2004,18:24,1126.50,1126.50,1126.50,1126.50,6,0,6.00
07/01/2004,18:25,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/01/2004,18:26,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/01/2004,18:27,1126.50,1126.50,1126.50,1126.50,24,0,24.00
07/01/2004,18:28,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/01/2004,18:30,1126.50,1126.75,1126.50,1126.75,11,0,11.00
07/01/2004,18:32,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/01/2004,18:33,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/01/2004,18:34,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/01/2004,18:35,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/01/2004,18:36,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,18:37,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/01/2004,18:38,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/01/2004,18:39,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,18:46,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/01/2004,18:48,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/01/2004,18:49,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,18:52,1126.75,1126.75,1126.50,1126.50,2,1,3.00
07/01/2004,18:53,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/01/2004,18:57,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,18:59,1126.75,1126.75,1126.75,1126.75,5,0,5.00
07/01/2004,19:00,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:02,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:03,1126.75,1126.75,1126.75,1126.75,6,0,6.00
07/01/2004,19:08,1126.75,1126.75,1126.75,1126.75,4,0,4.00
07/01/2004,19:10,1126.75,1126.75,1126.75,1126.75,4,0,4.00
07/01/2004,19:12,1126.50,1126.75,1126.50,1126.75,1,5,6.00
07/01/2004,19:18,1126.50,1126.50,1126.50,1126.50,0,4,4.00
07/01/2004,19:19,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:30,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:32,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:33,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:35,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:38,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/01/2004,19:45,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,19:46,1126.50,1126.50,1126.50,1126.50,0,26,26.00
07/01/2004,19:48,1126.50,1126.50,1126.50,1126.50,0,23,23.00
07/01/2004,19:50,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/01/2004,19:51,1126.25,1126.50,1126.25,1126.50,2,2,4.00
07/01/2004,19:53,1126.50,1126.50,1126.50,1126.50,2,0,2.00
07/01/2004,19:56,1126.75,1126.75,1126.75,1126.75,20,0,20.00
07/01/2004,19:57,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/01/2004,19:59,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,20:00,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/01/2004,20:01,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/01/2004,20:04,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,20:10,1126.50,1126.50,1126.50,1126.50,0,15,15.00
07/01/2004,20:12,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/01/2004,20:13,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/01/2004,20:15,1126.50,1126.50,1126.50,1126.50,0,6,6.00
07/01/2004,20:18,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/01/2004,20:27,1126.25,1126.50,1126.25,1126.50,1,445,446.00
07/01/2004,20:35,1126.50,1126.50,1126.50,1126.50,11,0,11.00
07/01/2004,20:36,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/01/2004,20:42,1126.50,1126.50,1126.50,1126.50,11,0,11.00
07/01/2004,20:43,1126.50,1126.50,1126.50,1126.50,12,0,12.00
07/01/2004,20:50,1126.25,1126.25,1126.25,1126.25,0,6,6.00
07/01/2004,20:52,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/01/2004,20:53,1126.50,1126.50,1126.50,1126.50,5,0,5.00
07/01/2004,20:55,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/01/2004,20:56,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/01/2004,21:00,1126.50,1126.50,1126.50,1126.50,48,0,48.00
07/01/2004,21:01,1126.75,1126.75,1126.75,1126.75,12,0,12.00
07/01/2004,21:02,1126.75,1126.75,1126.75,1126.75,20,0,20.00
07/01/2004,21:03,1126.75,1126.75,1126.25,1126.25,22,3,25.00
07/01/2004,21:05,1126.50,1126.75,1126.50,1126.75,2,0,2.00
07/01/2004,21:06,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/01/2004,21:10,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/01/2004,21:14,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/01/2004,21:16,1126.75,1127.00,1126.50,1126.75,255,30,285.00
07/01/2004,21:17,1126.75,1127.25,1126.75,1127.25,180,28,208.00
07/01/2004,21:18,1127.25,1127.25,1127.25,1127.25,8,0,8.00
07/01/2004,21:19,1127.25,1127.25,1127.25,1127.25,4,0,4.00
07/01/2004,21:20,1127.25,1127.25,1127.25,1127.25,5,0,5.00
07/01/2004,21:21,1127.50,1127.50,1127.25,1127.25,14,3,17.00
07/01/2004,21:22,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,21:23,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,21:24,1127.50,1127.50,1127.25,1127.50,19,1,20.00
07/01/2004,21:25,1127.50,1127.50,1127.50,1127.50,70,0,70.00
07/01/2004,21:27,1127.75,1127.75,1127.75,1127.75,3,0,3.00
07/01/2004,21:29,1127.50,1127.50,1127.50,1127.50,0,3,3.00
07/01/2004,21:30,1127.50,1127.50,1127.50,1127.50,0,34,34.00
07/01/2004,21:32,1127.50,1127.50,1127.50,1127.50,0,10,10.00
07/01/2004,21:41,1127.50,1127.50,1127.25,1127.25,0,2,2.00
07/01/2004,21:43,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/01/2004,21:44,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,21:47,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,21:48,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,21:50,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/01/2004,21:52,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,21:53,1127.25,1127.25,1127.25,1127.25,0,19,19.00
07/01/2004,21:54,1127.25,1127.25,1127.25,1127.25,0,5,5.00
07/01/2004,21:55,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,21:58,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/01/2004,21:59,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,22:01,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/01/2004,22:02,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/01/2004,22:03,1127.25,1127.50,1127.25,1127.50,15,0,15.00
07/01/2004,22:04,1127.50,1127.50,1127.50,1127.50,6,0,6.00
07/01/2004,22:10,1127.25,1127.25,1127.25,1127.25,0,9,9.00
07/01/2004,22:11,1127.25,1127.25,1127.25,1127.25,0,18,18.00
07/01/2004,22:12,1127.25,1127.25,1127.00,1127.00,0,36,36.00
07/01/2004,22:15,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:16,1127.25,1127.25,1127.25,1127.25,7,0,7.00
07/01/2004,22:20,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:22,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:23,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:24,1127.25,1127.25,1127.25,1127.25,3,0,3.00
07/01/2004,22:27,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:34,1127.25,1127.25,1127.25,1127.25,8,0,8.00
07/01/2004,22:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:39,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/01/2004,22:40,1127.25,1127.25,1127.25,1127.25,11,0,11.00
07/01/2004,22:41,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/01/2004,22:42,1127.25,1127.25,1127.25,1127.25,9,0,9.00
07/01/2004,22:43,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/01/2004,22:44,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/01/2004,22:46,1127.25,1127.50,1127.25,1127.50,17,0,17.00
07/01/2004,22:48,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/01/2004,22:51,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/01/2004,23:07,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,23:08,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/01/2004,23:11,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/01/2004,23:12,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/01/2004,23:13,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/01/2004,23:23,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/01/2004,23:33,1127.50,1127.50,1127.50,1127.50,10,0,10.00
07/01/2004,23:34,1127.25,1127.25,1127.25,1127.25,0,35,35.00
07/01/2004,23:35,1127.25,1127.25,1127.25,1127.25,0,12,12.00
07/01/2004,23:36,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/01/2004,23:37,1127.00,1127.00,1127.00,1127.00,0,120,120.00
07/01/2004,23:38,1127.00,1127.00,1126.75,1126.75,0,145,145.00
07/01/2004,23:43,1127.00,1127.00,1127.00,1127.00,3,0,3.00
07/01/2004,23:44,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/01/2004,23:49,1127.25,1127.25,1127.00,1127.00,2,4,6.00
07/01/2004,23:51,1127.00,1127.00,1127.00,1127.00,0,8,8.00
07/01/2004,23:58,1127.00,1127.00,1127.00,1127.00,0,4,4.00
07/02/2004,00:04,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/02/2004,00:08,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,00:15,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,00:16,1126.75,1126.75,1126.75,1126.75,0,6,6.00
07/02/2004,00:17,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/02/2004,00:19,1127.00,1127.00,1126.75,1127.00,22,1,23.00
07/02/2004,00:21,1127.00,1127.00,1126.75,1126.75,3,5,8.00
07/02/2004,00:29,1126.75,1126.75,1126.75,1126.75,0,4,4.00
07/02/2004,00:39,1126.75,1126.75,1126.75,1126.75,0,35,35.00
07/02/2004,00:52,1127.00,1127.00,1127.00,1127.00,27,0,27.00
07/02/2004,00:53,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/02/2004,00:54,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/02/2004,00:55,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/02/2004,01:01,1127.00,1127.00,1127.00,1127.00,5,0,5.00
07/02/2004,01:02,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,01:03,1126.75,1127.00,1126.75,1127.00,6,50,56.00
07/02/2004,01:04,1126.75,1127.00,1126.75,1127.00,1,215,216.00
07/02/2004,01:06,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,01:07,1127.00,1127.00,1127.00,1127.00,3,0,3.00
07/02/2004,01:09,1127.00,1127.00,1127.00,1127.00,10,0,10.00
07/02/2004,01:14,1127.25,1127.25,1127.00,1127.00,1,10,11.00
07/02/2004,01:16,1127.25,1127.25,1127.00,1127.00,2,5,7.00
07/02/2004,01:17,1127.00,1127.00,1127.00,1127.00,0,5,5.00
07/02/2004,01:18,1127.00,1127.00,1127.00,1127.00,0,3,3.00
07/02/2004,01:19,1127.00,1127.00,1126.75,1126.75,0,6,6.00
07/02/2004,01:21,1126.75,1126.75,1126.75,1126.75,0,4,4.00
07/02/2004,01:22,1126.75,1126.75,1126.75,1126.75,0,75,75.00
07/02/2004,01:24,1127.00,1127.25,1127.00,1127.25,2,0,2.00
07/02/2004,01:26,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/02/2004,01:30,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/02/2004,01:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/02/2004,01:32,1127.00,1127.00,1127.00,1127.00,0,5,5.00
07/02/2004,01:34,1127.00,1127.00,1127.00,1127.00,0,4,4.00
07/02/2004,01:39,1127.25,1127.25,1127.25,1127.25,41,0,41.00
07/02/2004,01:40,1127.25,1127.25,1127.25,1127.25,25,0,25.00
07/02/2004,01:42,1127.25,1127.25,1127.25,1127.25,5,0,5.00
07/02/2004,01:43,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/02/2004,01:45,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/02/2004,01:47,1127.50,1127.50,1127.50,1127.50,20,0,20.00
07/02/2004,01:48,1127.50,1127.50,1127.25,1127.25,3,35,38.00
07/02/2004,01:49,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/02/2004,01:52,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/02/2004,01:54,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/02/2004,01:55,1127.00,1127.00,1127.00,1127.00,0,3,3.00
07/02/2004,01:56,1127.25,1127.25,1127.25,1127.25,3,0,3.00
07/02/2004,01:57,1127.25,1127.25,1127.25,1127.25,64,0,64.00
07/02/2004,01:58,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/02/2004,01:59,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/02/2004,02:00,1127.25,1127.50,1127.25,1127.50,1,1,2.00
07/02/2004,02:01,1127.50,1127.50,1127.25,1127.25,3,61,64.00
07/02/2004,02:02,1127.25,1127.25,1127.25,1127.25,0,6,6.00
07/02/2004,02:03,1127.25,1127.25,1127.00,1127.00,18,31,49.00
07/02/2004,02:04,1127.00,1127.25,1127.00,1127.25,10,17,27.00
07/02/2004,02:05,1127.25,1127.25,1127.25,1127.25,39,0,39.00
07/02/2004,02:06,1127.25,1127.25,1127.00,1127.00,5,65,70.00
07/02/2004,02:07,1127.00,1127.25,1127.00,1127.25,2,59,61.00
07/02/2004,02:08,1127.25,1127.25,1127.00,1127.25,22,9,31.00
07/02/2004,02:09,1127.25,1127.50,1127.25,1127.50,28,0,28.00
07/02/2004,02:10,1127.50,1127.50,1127.50,1127.50,10,0,10.00
07/02/2004,02:11,1127.50,1127.50,1127.50,1127.50,3,0,3.00
07/02/2004,02:13,1127.25,1127.25,1127.25,1127.25,0,11,11.00
07/02/2004,02:14,1127.25,1127.25,1127.25,1127.25,0,12,12.00
07/02/2004,02:15,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/02/2004,02:17,1127.50,1127.50,1127.50,1127.50,8,0,8.00
07/02/2004,02:18,1127.25,1127.25,1127.25,1127.25,0,32,32.00
07/02/2004,02:19,1127.25,1127.50,1127.25,1127.50,3,5,8.00
07/02/2004,02:20,1127.25,1127.50,1127.25,1127.50,1,20,21.00
07/02/2004,02:21,1127.50,1127.50,1127.25,1127.25,4,4,8.00
07/02/2004,02:22,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/02/2004,02:24,1127.25,1127.25,1127.25,1127.25,0,21,21.00
07/02/2004,02:25,1127.50,1127.50,1127.50,1127.50,8,0,8.00
07/02/2004,02:26,1127.50,1127.75,1127.50,1127.50,57,5,62.00
07/02/2004,02:27,1127.50,1127.50,1127.50,1127.50,0,4,4.00
07/02/2004,02:29,1127.50,1127.50,1127.50,1127.50,0,2,2.00
07/02/2004,02:30,1127.50,1127.50,1127.50,1127.50,0,5,5.00
07/02/2004,02:31,1127.50,1127.50,1127.50,1127.50,0,12,12.00
07/02/2004,02:33,1127.75,1128.00,1127.75,1127.75,66,9,75.00
07/02/2004,02:34,1127.75,1127.75,1127.75,1127.75,0,1,1.00
07/02/2004,02:35,1127.75,1127.75,1127.75,1127.75,0,1,1.00
07/02/2004,02:36,1127.75,1127.75,1127.75,1127.75,0,71,71.00
07/02/2004,02:37,1127.50,1127.75,1127.50,1127.75,10,2,12.00
07/02/2004,02:38,1127.75,1127.75,1127.75,1127.75,16,0,16.00
07/02/2004,02:39,1127.75,1127.75,1127.75,1127.75,1,0,1.00
07/02/2004,02:40,1128.00,1128.00,1127.75,1127.75,11,41,52.00
07/02/2004,02:41,1127.75,1128.00,1127.75,1128.00,114,19,133.00
07/02/2004,02:42,1128.25,1128.25,1128.25,1128.25,25,0,25.00
07/02/2004,02:43,1128.25,1128.25,1128.00,1128.00,20,40,60.00
07/02/2004,02:44,1128.00,1128.00,1128.00,1128.00,0,20,20.00
07/02/2004,02:45,1128.00,1128.00,1128.00,1128.00,0,1,1.00
07/02/2004,02:46,1128.00,1128.25,1128.00,1128.25,2,19,21.00
07/02/2004,02:47,1128.00,1128.00,1128.00,1128.00,0,3,3.00
07/02/2004,02:48,1128.00,1128.00,1128.00,1128.00,0,1,1.00
07/02/2004,02:49,1128.25,1128.25,1128.25,1128.25,4,0,4.00
07/02/2004,02:50,1128.25,1128.25,1128.00,1128.00,7,24,31.00
07/02/2004,02:51,1128.00,1128.00,1127.75,1127.75,0,250,250.00
07/02/2004,02:52,1127.75,1128.00,1127.75,1128.00,8,2,10.00
07/02/2004,02:53,1127.75,1128.00,1127.75,1128.00,105,21,126.00
07/02/2004,02:54,1128.00,1128.00,1128.00,1128.00,20,0,20.00
07/02/2004,02:55,1128.25,1128.25,1128.25,1128.25,54,0,54.00
07/02/2004,02:56,1128.50,1128.50,1128.25,1128.25,223,55,278.00
07/02/2004,02:57,1128.25,1128.25,1128.25,1128.25,0,35,35.00
07/02/2004,02:58,1128.50,1128.50,1128.50,1128.50,28,0,28.00
07/02/2004,02:59,1128.75,1128.75,1128.75,1128.75,31,0,31.00
07/02/2004,03:00,1128.75,1128.75,1128.50,1128.50,6,55,61.00
07/02/2004,03:01,1128.50,1128.50,1128.25,1128.25,0,15,15.00
07/02/2004,03:02,1128.25,1128.50,1128.25,1128.25,8,50,58.00
07/02/2004,03:05,1128.25,1128.25,1128.25,1128.25,0,2,2.00
07/02/2004,03:06,1128.50,1128.50,1128.25,1128.50,12,2,14.00
07/02/2004,03:08,1128.50,1128.50,1128.50,1128.50,59,0,59.00
07/02/2004,03:09,1128.75,1128.75,1128.50,1128.50,3,20,23.00
07/02/2004,03:10,1128.75,1128.75,1128.50,1128.50,3,3,6.00
07/02/2004,03:11,1128.50,1128.50,1128.50,1128.50,0,12,12.00
07/02/2004,03:12,1128.50,1128.75,1128.50,1128.50,1,26,27.00
07/02/2004,03:13,1128.50,1128.50,1128.25,1128.25,1,19,20.00
07/02/2004,03:14,1128.25,1128.25,1128.00,1128.00,0,9,9.00
07/02/2004,03:15,1128.00,1128.00,1128.00,1128.00,0,11,11.00
07/02/2004,03:16,1128.00,1128.25,1128.00,1128.25,2,1,3.00
07/02/2004,03:17,1128.00,1128.00,1127.75,1127.75,0,73,73.00
07/02/2004,03:18,1127.50,1127.50,1127.50,1127.50,0,136,136.00
07/02/2004,03:19,1127.50,1127.50,1127.50,1127.50,0,116,116.00
07/02/2004,03:20,1127.50,1127.50,1127.50,1127.50,0,38,38.00
07/02/2004,03:21,1127.50,1127.50,1127.50,1127.50,0,5,5.00
07/02/2004,03:22,1127.50,1127.50,1127.50,1127.50,0,2,2.00
07/02/2004,03:23,1127.75,1127.75,1127.75,1127.75,29,0,29.00
07/02/2004,03:24,1127.75,1127.75,1127.50,1127.50,5,21,26.00
07/02/2004,03:25,1127.75,1127.75,1127.75,1127.75,12,0,12.00
07/02/2004,03:26,1127.50,1127.50,1127.50,1127.50,0,12,12.00
07/02/2004,03:27,1127.25,1127.25,1127.25,1127.25,0,36,36.00
07/02/2004,03:28,1127.00,1127.00,1127.00,1127.00,0,37,37.00
07/02/2004,03:29,1127.25,1127.25,1127.25,1127.25,27,0,27.00
07/02/2004,03:30,1127.50,1127.50,1127.50,1127.50,7,0,7.00
07/02/2004,03:31,1127.50,1127.75,1127.25,1127.25,21,31,52.00
07/02/2004,03:32,1127.25,1127.25,1126.75,1127.00,5,89,94.00
07/02/2004,03:33,1127.00,1127.00,1126.75,1126.75,5,7,12.00
07/02/2004,03:35,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/02/2004,03:37,1127.00,1127.75,1127.00,1127.50,109,13,122.00
07/02/2004,03:38,1127.50,1127.50,1127.50,1127.50,0,16,16.00
07/02/2004,03:39,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/02/2004,03:40,1127.50,1127.50,1127.50,1127.50,10,0,10.00
07/02/2004,03:41,1127.75,1127.75,1127.75,1127.75,2,0,2.00
07/02/2004,03:42,1127.50,1127.75,1127.50,1127.75,66,15,81.00
07/02/2004,03:43,1127.75,1127.75,1127.75,1127.75,37,0,37.00
07/02/2004,03:44,1127.50,1127.50,1127.25,1127.25,0,34,34.00
07/02/2004,03:45,1127.50,1127.50,1127.50,1127.50,18,0,18.00
07/02/2004,03:46,1127.50,1127.50,1127.50,1127.50,15,0,15.00
07/02/2004,03:47,1127.50,1127.50,1127.50,1127.50,22,0,22.00
07/02/2004,03:48,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/02/2004,03:49,1127.25,1127.25,1127.25,1127.25,0,5,5.00
07/02/2004,03:50,1127.50,1127.50,1127.50,1127.50,5,0,5.00
07/02/2004,03:51,1127.50,1127.50,1127.25,1127.25,2,1,3.00
07/02/2004,03:52,1127.25,1127.25,1127.25,1127.25,0,22,22.00
07/02/2004,03:53,1127.25,1127.25,1127.25,1127.25,0,12,12.00
07/02/2004,03:57,1127.25,1127.25,1127.25,1127.25,0,9,9.00
07/02/2004,03:58,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/02/2004,04:00,1127.00,1127.00,1127.00,1127.00,0,17,17.00
07/02/2004,04:01,1127.25,1127.25,1127.00,1127.00,1,37,38.00
07/02/2004,04:02,1127.00,1127.00,1126.75,1127.00,34,55,89.00
07/02/2004,04:03,1126.75,1127.00,1126.75,1127.00,4,10,14.00
07/02/2004,04:04,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/02/2004,04:05,1126.75,1127.00,1126.75,1127.00,24,2,26.00
07/02/2004,04:06,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/02/2004,04:08,1127.00,1127.00,1127.00,1127.00,0,13,13.00
07/02/2004,04:11,1127.25,1127.25,1127.25,1127.25,37,0,37.00
07/02/2004,04:12,1127.25,1127.25,1127.00,1127.00,2,1,3.00
07/02/2004,04:15,1127.25,1127.25,1127.25,1127.25,20,0,20.00
07/02/2004,04:16,1127.00,1127.00,1126.50,1126.50,0,167,167.00
07/02/2004,04:17,1126.75,1126.75,1126.75,1126.75,8,0,8.00
07/02/2004,04:18,1126.75,1126.75,1126.75,1126.75,46,0,46.00
07/02/2004,04:19,1127.00,1127.00,1127.00,1127.00,5,0,5.00
07/02/2004,04:20,1127.00,1127.25,1127.00,1127.25,88,0,88.00
07/02/2004,04:21,1127.25,1127.25,1127.00,1127.00,16,34,50.00
07/02/2004,04:22,1127.00,1127.00,1127.00,1127.00,0,166,166.00
07/02/2004,04:23,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/02/2004,04:24,1127.25,1127.25,1127.00,1127.00,3,2,5.00
07/02/2004,04:26,1127.25,1127.25,1127.25,1127.25,12,0,12.00
07/02/2004,04:27,1127.25,1127.25,1127.25,1127.25,6,0,6.00
07/02/2004,04:28,1127.00,1127.00,1127.00,1127.00,0,79,79.00
07/02/2004,04:29,1127.00,1127.00,1127.00,1127.00,0,6,6.00
07/02/2004,04:30,1126.75,1126.75,1126.75,1126.75,0,125,125.00
07/02/2004,04:32,1126.75,1126.75,1126.75,1126.75,0,2,2.00
07/02/2004,04:34,1126.75,1126.75,1126.75,1126.75,0,10,10.00
07/02/2004,04:35,1127.00,1127.00,1127.00,1127.00,235,0,235.00
07/02/2004,04:36,1127.00,1127.00,1127.00,1127.00,4,0,4.00
07/02/2004,04:38,1127.00,1127.00,1127.00,1127.00,4,0,4.00
07/02/2004,04:39,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/02/2004,04:41,1127.00,1127.00,1127.00,1127.00,20,0,20.00
07/02/2004,04:42,1127.00,1127.00,1127.00,1127.00,8,0,8.00
07/02/2004,04:45,1127.00,1127.00,1127.00,1127.00,11,0,11.00
07/02/2004,04:46,1126.75,1126.75,1126.75,1126.75,0,9,9.00
07/02/2004,04:47,1126.75,1126.75,1126.75,1126.75,0,15,15.00
07/02/2004,04:48,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,04:49,1126.75,1126.75,1126.75,1126.75,0,10,10.00
07/02/2004,04:50,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/02/2004,04:52,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,04:53,1126.75,1126.75,1126.75,1126.75,0,2,2.00
07/02/2004,04:55,1126.75,1127.00,1126.75,1127.00,2,2,4.00
07/02/2004,04:56,1126.75,1126.75,1126.75,1126.75,0,8,8.00
07/02/2004,04:57,1126.75,1126.75,1126.75,1126.75,0,6,6.00
07/02/2004,04:59,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,05:01,1126.50,1126.50,1126.50,1126.50,0,31,31.00
07/02/2004,05:02,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/02/2004,05:03,1126.50,1126.75,1126.50,1126.50,1,29,30.00
07/02/2004,05:04,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/02/2004,05:05,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/02/2004,05:06,1126.50,1126.50,1126.50,1126.50,0,65,65.00
07/02/2004,05:08,1126.50,1126.50,1126.50,1126.50,0,20,20.00
07/02/2004,05:09,1126.50,1126.50,1126.50,1126.50,0,20,20.00
07/02/2004,05:10,1126.75,1126.75,1126.50,1126.75,3,20,23.00
07/02/2004,05:11,1126.75,1126.75,1126.75,1126.75,22,0,22.00
07/02/2004,05:12,1126.75,1126.75,1126.75,1126.75,81,0,81.00
07/02/2004,05:13,1126.75,1126.75,1126.75,1126.75,21,0,21.00
07/02/2004,05:14,1127.00,1127.00,1126.50,1126.50,1,42,43.00
07/02/2004,05:16,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/02/2004,05:17,1126.75,1126.75,1126.75,1126.75,27,0,27.00
07/02/2004,05:18,1126.75,1127.00,1126.75,1126.75,10,7,17.00
07/02/2004,05:19,1126.75,1126.75,1126.75,1126.75,0,14,14.00
07/02/2004,05:20,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/02/2004,05:23,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/02/2004,05:25,1126.75,1126.75,1126.75,1126.75,0,27,27.00
07/02/2004,05:26,1126.50,1126.50,1126.50,1126.50,0,19,19.00
07/02/2004,05:29,1126.50,1126.50,1126.50,1126.50,0,125,125.00
07/02/2004,05:30,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/02/2004,05:31,1126.75,1126.75,1126.50,1126.50,54,10,64.00
07/02/2004,05:32,1126.50,1126.50,1126.50,1126.50,0,97,97.00
07/02/2004,05:33,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/02/2004,05:34,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/02/2004,05:36,1126.50,1126.75,1126.50,1126.75,58,16,74.00
07/02/2004,05:37,1126.75,1126.75,1126.75,1126.75,11,0,11.00
07/02/2004,05:39,1127.00,1127.00,1127.00,1127.00,5,0,5.00
07/02/2004,05:40,1127.00,1127.00,1127.00,1127.00,17,0,17.00
07/02/2004,05:41,1127.00,1127.00,1127.00,1127.00,72,0,72.00
07/02/2004,05:42,1127.00,1127.00,1127.00,1127.00,6,0,6.00
07/02/2004,05:43,1127.00,1127.00,1127.00,1127.00,10,0,10.00
07/02/2004,05:44,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/02/2004,05:45,1127.00,1127.00,1127.00,1127.00,29,0,29.00
07/02/2004,05:46,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/02/2004,05:47,1127.00,1127.00,1127.00,1127.00,5,0,5.00
07/02/2004,05:48,1127.00,1127.25,1127.00,1127.00,8,5,13.00
07/02/2004,05:49,1127.00,1127.00,1127.00,1127.00,0,3,3.00
07/02/2004,05:51,1127.00,1127.25,1127.00,1127.25,2,1,3.00
07/02/2004,05:53,1127.25,1127.25,1127.00,1127.00,1,5,6.00
07/02/2004,05:54,1127.25,1127.50,1127.25,1127.25,141,5,146.00
07/02/2004,05:55,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/02/2004,05:56,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/02/2004,05:57,1127.25,1127.25,1127.25,1127.25,0,44,44.00
07/02/2004,05:59,1127.25,1127.25,1127.25,1127.25,0,10,10.00
07/02/2004,06:00,1127.25,1127.25,1127.00,1127.00,0,7,7.00
07/02/2004,06:01,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/02/2004,06:02,1127.25,1127.25,1127.00,1127.00,2,1,3.00
07/02/2004,06:04,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/02/2004,06:05,1127.25,1127.25,1127.25,1127.25,3,0,3.00
07/02/2004,06:06,1127.25,1127.25,1127.25,1127.25,16,0,16.00
07/02/2004,06:08,1127.25,1127.50,1127.25,1127.50,9,0,9.00
07/02/2004,06:09,1127.25,1127.25,1127.25,1127.25,0,4,4.00
07/02/2004,06:10,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/02/2004,06:11,1127.50,1127.50,1127.25,1127.25,5,1,6.00
07/02/2004,06:13,1127.25,1127.25,1127.25,1127.25,0,4,4.00
07/02/2004,06:14,1127.25,1127.25,1127.25,1127.25,0,6,6.00
07/02/2004,06:15,1127.25,1127.25,1127.25,1127.25,0,41,41.00
07/02/2004,06:18,1127.25,1127.25,1127.25,1127.25,0,54,54.00
07/02/2004,06:19,1127.25,1127.25,1127.00,1127.00,0,25,25.00
07/02/2004,06:20,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/02/2004,06:21,1127.00,1127.00,1126.50,1126.50,0,51,51.00
07/02/2004,06:22,1126.75,1126.75,1126.25,1126.25,8,238,246.00
07/02/2004,06:23,1126.50,1126.75,1126.25,1126.25,21,11,32.00
07/02/2004,06:25,1126.50,1126.50,1126.50,1126.50,15,0,15.00
07/02/2004,06:28,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/02/2004,06:31,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/02/2004,06:32,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/02/2004,06:34,1126.50,1126.75,1126.25,1126.50,8,99,107.00
07/02/2004,06:35,1126.25,1126.50,1126.25,1126.50,3,158,161.00
07/02/2004,06:37,1126.25,1126.50,1126.00,1126.00,9,281,290.00
07/02/2004,06:38,1126.00,1126.25,1126.00,1126.25,2,276,278.00
07/02/2004,06:39,1126.25,1126.25,1126.00,1126.25,17,100,117.00
07/02/2004,06:40,1126.25,1126.25,1126.25,1126.25,4,0,4.00
07/02/2004,06:41,1126.00,1126.00,1125.75,1125.75,0,207,207.00
07/02/2004,06:42,1125.75,1126.00,1125.75,1125.75,2,217,219.00
07/02/2004,06:43,1125.75,1126.00,1125.75,1126.00,5,34,39.00
07/02/2004,06:44,1126.00,1126.00,1125.75,1125.75,106,6,112.00
07/02/2004,06:45,1126.00,1126.00,1126.00,1126.00,88,0,88.00
07/02/2004,06:46,1126.00,1126.00,1125.75,1126.00,44,2,46.00
07/02/2004,06:47,1126.25,1126.25,1126.00,1126.00,9,5,14.00
07/02/2004,06:48,1126.00,1126.25,1126.00,1126.00,1,36,37.00
07/02/2004,06:49,1125.75,1125.75,1125.75,1125.75,0,4,4.00
07/02/2004,06:50,1125.75,1126.00,1125.75,1126.00,3,3,6.00
07/02/2004,06:51,1126.00,1126.00,1125.75,1125.75,2,1,3.00
07/02/2004,06:52,1126.00,1126.25,1126.00,1126.25,198,0,198.00
07/02/2004,06:53,1126.25,1126.25,1126.25,1126.25,147,0,147.00
07/02/2004,06:54,1126.00,1126.00,1126.00,1126.00,0,302,302.00
07/02/2004,06:55,1126.00,1126.00,1126.00,1126.00,0,16,16.00
07/02/2004,06:56,1126.25,1126.25,1126.00,1126.00,1,10,11.00
07/02/2004,06:57,1126.25,1126.50,1126.25,1126.50,228,0,228.00
07/02/2004,06:58,1126.50,1126.50,1126.50,1126.50,23,0,23.00
07/02/2004,06:59,1126.50,1126.50,1126.25,1126.25,1,172,173.00
07/02/2004,07:00,1126.25,1126.25,1126.25,1126.25,0,19,19.00
07/02/2004,07:01,1126.50,1126.50,1126.50,1126.50,6,0,6.00
07/02/2004,07:03,1126.50,1126.50,1126.50,1126.50,3,0,3.00
07/02/2004,07:04,1126.50,1126.50,1126.50,1126.50,205,0,205.00
07/02/2004,07:05,1126.50,1126.50,1126.50,1126.50,298,0,298.00
07/02/2004,07:06,1126.50,1126.50,1126.25,1126.25,2,5,7.00
07/02/2004,07:07,1126.25,1126.25,1126.00,1126.25,18,109,127.00
07/02/2004,07:08,1126.25,1126.25,1126.00,1126.00,19,85,104.00
07/02/2004,07:09,1126.00,1126.25,1126.00,1126.25,3,1,4.00
07/02/2004,07:10,1126.25,1126.25,1126.00,1126.25,99,11,110.00
07/02/2004,07:11,1126.25,1126.25,1126.25,1126.25,92,0,92.00
07/02/2004,07:13,1126.25,1126.50,1126.25,1126.50,12,0,12.00
07/02/2004,07:14,1126.25,1126.75,1126.25,1126.75,151,20,171.00
07/02/2004,07:15,1126.75,1126.75,1126.50,1126.50,140,3,143.00
07/02/2004,07:16,1126.50,1126.50,1126.25,1126.25,1,58,59.00
07/02/2004,07:17,1126.50,1126.50,1126.50,1126.50,69,0,69.00
07/02/2004,07:18,1126.50,1126.75,1126.50,1126.75,16,0,16.00
07/02/2004,07:19,1126.50,1126.50,1126.50,1126.50,0,100,100.00
07/02/2004,07:20,1126.50,1126.75,1126.50,1126.50,2,42,44.00
07/02/2004,07:21,1126.50,1126.75,1126.50,1126.75,78,48,126.00
07/02/2004,07:22,1126.50,1127.00,1126.50,1126.75,51,15,66.00
07/02/2004,07:23,1127.00,1127.00,1126.50,1126.75,65,89,154.00
07/02/2004,07:24,1126.75,1127.00,1126.75,1127.00,102,30,132.00
07/02/2004,07:25,1127.00,1127.00,1127.00,1127.00,22,0,22.00
07/02/2004,07:26,1127.00,1127.00,1127.00,1127.00,11,0,11.00
07/02/2004,07:27,1126.75,1127.00,1126.75,1127.00,172,89,261.00
07/02/2004,07:28,1127.00,1127.25,1126.75,1127.00,132,37,169.00
07/02/2004,07:29,1126.75,1127.25,1126.50,1127.00,239,198,437.00
07/02/2004,07:30,1127.00,1127.25,1125.75,1125.75,168,672,840.00
07/02/2004,07:31,1125.50,1125.50,1123.75,1124.25,1116,1931,3047.00
07/02/2004,07:32,1124.00,1124.25,1123.50,1123.75,1173,1846,3019.00
07/02/2004,07:33,1123.75,1124.00,1123.00,1123.25,833,1053,1886.00
07/02/2004,07:34,1123.25,1123.50,1122.75,1123.00,435,590,1025.00
07/02/2004,07:35,1123.00,1125.00,1122.75,1125.00,1376,457,1833.00
07/02/2004,07:36,1124.75,1126.75,1124.50,1126.50,1277,762,2039.00
07/02/2004,07:37,1126.50,1126.75,1125.50,1125.75,522,804,1326.00
07/02/2004,07:38,1125.50,1125.75,1124.75,1125.50,411,853,1264.00
07/02/2004,07:39,1125.25,1125.50,1125.25,1125.25,100,301,401.00
07/02/2004,07:40,1125.25,1125.50,1124.75,1124.75,28,845,873.00
07/02/2004,07:41,1124.75,1125.00,1124.50,1124.75,297,198,495.00
07/02/2004,07:42,1124.75,1125.00,1124.75,1125.00,396,255,651.00
07/02/2004,07:43,1125.00,1125.25,1125.00,1125.25,232,319,551.00
07/02/2004,07:44,1125.25,1125.50,1125.00,1125.25,288,148,436.00
07/02/2004,07:45,1125.25,1125.25,1125.00,1125.00,1,41,42.00
07/02/2004,07:46,1125.00,1125.00,1124.75,1124.75,2,145,147.00
07/02/2004,07:47,1125.00,1125.50,1125.00,1125.25,393,21,414.00
07/02/2004,07:48,1125.25,1125.75,1125.25,1125.50,506,53,559.00
07/02/2004,07:49,1125.50,1126.00,1125.00,1125.25,206,833,1039.00
07/02/2004,07:50,1125.00,1125.50,1125.00,1125.25,983,829,1812.00
07/02/2004,07:51,1125.25,1125.50,1125.25,1125.50,3,597,600.00
07/02/2004,07:52,1125.25,1125.25,1125.00,1125.25,28,103,131.00
07/02/2004,07:53,1125.25,1125.50,1125.25,1125.50,128,0,128.00
07/02/2004,07:54,1125.25,1125.25,1125.25,1125.25,0,6,6.00
07/02/2004,07:55,1125.50,1127.00,1125.50,1127.00,1280,163,1443.00
07/02/2004,07:56,1127.00,1127.25,1126.50,1126.50,441,323,764.00
07/02/2004,07:57,1126.50,1126.50,1126.25,1126.25,0,300,300.00
07/02/2004,07:58,1126.50,1126.50,1126.00,1126.25,6,72,78.00
07/02/2004,07:59,1126.25,1126.25,1126.00,1126.25,136,8,144.00
07/02/2004,08:00,1126.00,1126.25,1126.00,1126.25,120,5,125.00
07/02/2004,08:01,1126.25,1126.50,1126.25,1126.25,18,5,23.00
07/02/2004,08:02,1126.50,1126.50,1126.25,1126.50,143,51,194.00
07/02/2004,08:03,1126.50,1126.50,1126.00,1126.00,36,362,398.00
07/02/2004,08:04,1126.00,1126.00,1125.75,1126.00,40,123,163.00
07/02/2004,08:05,1126.00,1126.75,1126.00,1126.50,484,143,627.00
07/02/2004,08:06,1126.25,1126.25,1126.00,1126.00,7,132,139.00
07/02/2004,08:07,1126.25,1126.50,1126.00,1126.25,68,29,97.00
07/02/2004,08:08,1126.50,1126.50,1126.25,1126.25,20,2,22.00
07/02/2004,08:09,1126.25,1126.25,1126.25,1126.25,0,87,87.00
07/02/2004,08:10,1126.50,1126.50,1126.00,1126.00,10,221,231.00
07/02/2004,08:11,1126.25,1126.50,1126.00,1126.25,141,29,170.00
07/02/2004,08:12,1126.25,1126.50,1126.00,1126.25,29,96,125.00
07/02/2004,08:13,1126.25,1126.25,1126.25,1126.25,0,46,46.00
07/02/2004,08:14,1126.50,1126.50,1126.25,1126.50,73,28,101.00
07/02/2004,08:15,1126.25,1126.25,1126.00,1126.00,2,294,296.00
07/02/2004,08:16,1126.00,1126.25,1126.00,1126.25,13,93,106.00
07/02/2004,08:17,1126.50,1126.50,1126.00,1126.25,457,196,653.00
07/02/2004,08:18,1126.25,1126.25,1126.00,1126.25,5,6,11.00
07/02/2004,08:19,1126.25,1126.50,1126.25,1126.25,89,22,111.00
07/02/2004,08:20,1126.25,1126.25,1126.25,1126.25,0,59,59.00
07/02/2004,08:21,1126.25,1126.50,1126.00,1126.00,1,19,20.00
07/02/2004,08:22,1126.00,1126.50,1126.00,1126.25,440,169,609.00
07/02/2004,08:23,1126.25,1126.50,1126.00,1126.50,183,77,260.00
07/02/2004,08:24,1126.25,1126.50,1126.25,1126.50,82,16,98.00
07/02/2004,08:25,1126.50,1126.75,1126.50,1126.50,56,60,116.00
07/02/2004,08:26,1126.25,1126.75,1126.25,1126.75,379,28,407.00
07/02/2004,08:27,1126.75,1127.25,1126.75,1127.00,163,98,261.00
07/02/2004,08:28,1127.25,1127.25,1127.00,1127.00,91,218,309.00
07/02/2004,08:29,1127.00,1128.00,1127.00,1127.50,1993,593,2586.00
07/02/2004,08:30,1127.50,1128.00,1127.00,1128.00,1483,2137,3620.00
07/02/2004,08:31,1128.00,1128.50,1128.00,1128.00,2462,2489,4951.00
07/02/2004,08:32,1128.00,1128.25,1127.50,1127.75,1345,1632,2977.00
07/02/2004,08:33,1127.75,1128.00,1127.50,1127.75,1837,1465,3302.00
07/02/2004,08:34,1127.50,1127.75,1126.75,1127.00,1325,3527,4852.00
07/02/2004,08:35,1127.00,1127.25,1126.75,1127.00,1130,1851,2981.00
07/02/2004,08:36,1127.00,1127.25,1126.25,1126.50,754,2616,3370.00
07/02/2004,08:37,1126.50,1127.25,1126.25,1127.00,1190,804,1994.00
07/02/2004,08:38,1127.00,1127.00,1126.75,1126.75,327,1095,1422.00
07/02/2004,08:39,1126.50,1126.75,1126.25,1126.75,571,827,1398.00
07/02/2004,08:40,1126.50,1126.75,1126.25,1126.75,727,950,1677.00
07/02/2004,08:41,1126.75,1127.00,1126.00,1126.00,1293,1536,2829.00
07/02/2004,08:42,1126.00,1126.00,1125.00,1125.25,1540,3435,4975.00
07/02/2004,08:43,1125.25,1125.50,1125.00,1125.00,540,1765,2305.00
07/02/2004,08:44,1125.00,1125.50,1124.75,1125.00,692,1368,2060.00
07/02/2004,08:45,1125.25,1125.75,1125.00,1125.25,1086,856,1942.00
07/02/2004,08:46,1125.50,1126.00,1125.25,1125.75,1217,256,1473.00
07/02/2004,08:47,1125.75,1126.00,1124.00,1124.25,952,2924,3876.00
07/02/2004,08:48,1124.25,1124.50,1123.25,1123.50,1700,3232,4932.00
07/02/2004,08:49,1123.75,1123.75,1123.00,1123.00,1347,3283,4630.00
07/02/2004,08:50,1123.25,1123.25,1122.50,1123.00,1735,2102,3837.00
07/02/2004,08:51,1123.25,1123.75,1123.00,1123.25,1677,2348,4025.00
07/02/2004,08:52,1123.00,1123.75,1122.50,1123.50,1597,1607,3204.00
07/02/2004,08:53,1123.75,1124.00,1123.25,1124.00,1353,821,2174.00
07/02/2004,08:54,1123.75,1124.00,1123.00,1123.50,1455,1962,3417.00
07/02/2004,08:55,1123.50,1123.75,1123.00,1123.00,121,858,979.00
07/02/2004,08:56,1123.25,1124.00,1123.00,1124.00,1081,567,1648.00
07/02/2004,08:57,1124.00,1124.50,1123.75,1124.25,1772,341,2113.00
07/02/2004,08:58,1124.50,1124.75,1124.00,1124.50,960,670,1630.00
07/02/2004,08:59,1124.50,1124.75,1124.00,1124.25,253,1060,1313.00
07/02/2004,09:00,1124.25,1125.00,1124.00,1124.50,1347,1357,2704.00
07/02/2004,09:01,1124.50,1124.75,1124.25,1124.75,1432,211,1643.00
07/02/2004,09:02,1124.75,1124.75,1123.75,1124.00,973,1732,2705.00
07/02/2004,09:03,1123.75,1124.00,1122.50,1122.50,1129,3875,5004.00
07/02/2004,09:04,1122.75,1123.25,1122.50,1123.25,754,1020,1774.00
07/02/2004,09:05,1123.00,1124.50,1123.00,1124.50,1596,217,1813.00
07/02/2004,09:06,1124.50,1124.75,1124.25,1124.50,555,840,1395.00
07/02/2004,09:07,1124.25,1124.75,1123.75,1123.75,586,1289,1875.00
07/02/2004,09:08,1124.00,1125.00,1123.75,1124.75,1465,674,2139.00
07/02/2004,09:09,1124.75,1125.00,1124.50,1125.00,1542,204,1746.00
07/02/2004,09:10,1124.75,1125.75,1124.75,1125.50,2789,331,3120.00
07/02/2004,09:11,1125.50,1127.00,1125.50,1126.75,4063,1202,5265.00
07/02/2004,09:12,1126.75,1127.50,1126.75,1127.00,1664,1433,3097.00
07/02/2004,09:13,1127.00,1127.75,1126.75,1127.00,1404,1418,2822.00
07/02/2004,09:14,1127.00,1127.50,1127.00,1127.00,749,491,1240.00
07/02/2004,09:15,1127.25,1127.25,1126.50,1127.00,786,1162,1948.00
07/02/2004,09:16,1127.00,1127.25,1126.50,1126.75,462,452,914.00
07/02/2004,09:17,1126.75,1126.75,1126.50,1126.50,175,259,434.00
07/02/2004,09:18,1126.50,1126.75,1126.25,1126.50,51,639,690.00
07/02/2004,09:19,1126.25,1126.50,1126.00,1126.25,817,705,1522.00
07/02/2004,09:20,1126.50,1126.50,1126.00,1126.00,893,897,1790.00
07/02/2004,09:21,1126.00,1126.25,1125.00,1125.00,743,3063,3806.00
07/02/2004,09:22,1125.00,1125.75,1125.00,1125.50,762,254,1016.00
07/02/2004,09:23,1125.75,1126.00,1125.50,1125.75,340,264,604.00
07/02/2004,09:24,1125.75,1125.75,1125.25,1125.25,199,190,389.00
07/02/2004,09:25,1125.50,1126.00,1125.00,1126.00,507,278,785.00
07/02/2004,09:26,1126.00,1126.25,1125.75,1126.00,263,110,373.00
07/02/2004,09:27,1126.00,1127.00,1126.00,1127.00,1968,558,2526.00
07/02/2004,09:28,1127.00,1127.50,1127.00,1127.25,1251,188,1439.00
07/02/2004,09:29,1127.25,1127.75,1127.00,1127.75,2490,979,3469.00
07/02/2004,09:30,1127.75,1128.75,1127.75,1128.75,3595,743,4338.00
07/02/2004,09:31,1128.75,1129.25,1128.50,1128.75,3068,1702,4770.00
07/02/2004,09:32,1128.50,1128.75,1127.75,1127.75,678,1698,2376.00
07/02/2004,09:33,1127.75,1128.25,1127.50,1128.00,1283,1115,2398.00
07/02/2004,09:34,1128.25,1128.50,1128.00,1128.50,983,149,1132.00
07/02/2004,09:35,1128.50,1128.75,1128.25,1128.50,1326,828,2154.00
07/02/2004,09:36,1128.50,1129.00,1128.25,1128.25,1065,1076,2141.00
07/02/2004,09:37,1128.25,1128.25,1128.00,1128.00,150,435,585.00
07/02/2004,09:38,1128.00,1128.75,1128.00,1128.75,810,193,1003.00
07/02/2004,09:39,1128.75,1128.75,1128.25,1128.50,307,497,804.00
07/02/2004,09:40,1128.50,1128.75,1128.25,1128.25,93,404,497.00
07/02/2004,09:41,1128.00,1128.25,1128.00,1128.00,49,124,173.00
07/02/2004,09:42,1128.00,1128.25,1127.50,1127.50,59,1035,1094.00
07/02/2004,09:43,1127.75,1129.25,1127.50,1129.00,2611,725,3336.00
07/02/2004,09:44,1129.00,1129.50,1128.75,1129.25,1432,311,1743.00
07/02/2004,09:45,1129.00,1129.00,1128.00,1128.25,528,2237,2765.00
07/02/2004,09:46,1128.25,1128.25,1127.50,1128.00,756,1704,2460.00
07/02/2004,09:47,1128.00,1128.50,1127.75,1128.25,380,554,934.00
07/02/2004,09:48,1128.00,1128.25,1128.00,1128.00,80,173,253.00
07/02/2004,09:49,1128.25,1128.25,1127.50,1127.75,183,997,1180.00
07/02/2004,09:50,1127.75,1128.25,1127.75,1128.00,284,245,529.00
07/02/2004,09:51,1128.00,1128.50,1128.00,1128.25,487,208,695.00
07/02/2004,09:52,1128.00,1128.00,1127.25,1127.50,41,1269,1310.00
07/02/2004,09:53,1127.25,1127.75,1127.25,1127.75,434,417,851.00
07/02/2004,09:54,1127.75,1128.00,1127.50,1127.50,167,123,290.00
07/02/2004,09:55,1127.75,1127.75,1127.50,1127.50,108,180,288.00
07/02/2004,09:56,1127.50,1127.75,1127.25,1127.50,86,155,241.00
07/02/2004,09:57,1127.50,1127.50,1127.00,1127.25,1163,542,1705.00
07/02/2004,09:58,1127.25,1127.25,1127.00,1127.25,475,146,621.00
07/02/2004,09:59,1127.25,1127.50,1127.25,1127.25,37,35,72.00
07/02/2004,10:00,1127.50,1127.50,1127.00,1127.50,728,1052,1780.00
07/02/2004,10:01,1127.50,1127.75,1127.25,1127.25,467,193,660.00
07/02/2004,10:02,1127.25,1127.75,1127.25,1127.50,298,145,443.00
07/02/2004,10:03,1127.50,1127.75,1127.50,1127.50,33,233,266.00
07/02/2004,10:04,1127.50,1127.50,1127.25,1127.50,22,116,138.00
07/02/2004,10:05,1127.25,1127.75,1127.25,1127.50,358,30,388.00
07/02/2004,10:06,1127.50,1127.50,1127.25,1127.50,167,10,177.00
07/02/2004,10:07,1127.50,1127.50,1127.00,1127.25,101,677,778.00
07/02/2004,10:08,1127.25,1127.50,1127.00,1127.50,204,451,655.00
07/02/2004,10:09,1127.25,1127.50,1127.00,1127.25,72,222,294.00
07/02/2004,10:10,1127.00,1127.25,1126.75,1127.00,444,994,1438.00
07/02/2004,10:11,1127.25,1127.50,1127.00,1127.50,269,13,282.00
07/02/2004,10:12,1127.50,1128.00,1127.25,1127.75,1837,1201,3038.00
07/02/2004,10:13,1127.75,1128.00,1127.50,1127.50,87,375,462.00
07/02/2004,10:14,1127.75,1127.75,1126.75,1126.75,48,988,1036.00
07/02/2004,10:15,1126.75,1127.50,1126.75,1127.00,268,272,540.00
07/02/2004,10:16,1127.25,1127.25,1127.00,1127.25,304,330,634.00
07/02/2004,10:17,1127.00,1127.25,1126.75,1127.00,335,184,519.00
07/02/2004,10:18,1127.00,1127.00,1126.25,1126.50,357,880,1237.00
07/02/2004,10:19,1126.50,1127.00,1126.25,1126.25,170,646,816.00
07/02/2004,10:20,1126.25,1126.50,1126.00,1126.25,544,929,1473.00
07/02/2004,10:21,1126.00,1126.50,1126.00,1126.50,561,646,1207.00
07/02/2004,10:22,1126.50,1126.50,1126.00,1126.25,38,538,576.00
07/02/2004,10:23,1126.25,1126.50,1126.00,1126.50,317,8,325.00
07/02/2004,10:24,1126.50,1126.50,1126.25,1126.25,32,291,323.00
07/02/2004,10:25,1126.50,1126.75,1126.25,1126.50,401,210,611.00
07/02/2004,10:26,1126.50,1126.50,1126.25,1126.50,92,4,96.00
07/02/2004,10:27,1126.50,1126.50,1126.25,1126.50,146,64,210.00
07/02/2004,10:28,1126.50,1126.75,1126.25,1126.50,300,59,359.00
07/02/2004,10:29,1126.75,1127.00,1126.50,1127.00,359,16,375.00
07/02/2004,10:30,1127.00,1127.00,1126.50,1126.75,315,564,879.00
07/02/2004,10:31,1126.50,1126.75,1126.25,1126.25,45,501,546.00
07/02/2004,10:32,1126.50,1126.50,1126.00,1126.25,366,652,1018.00
07/02/2004,10:33,1126.25,1126.25,1125.25,1125.25,147,1749,1896.00
07/02/2004,10:34,1125.25,1126.00,1125.00,1125.75,892,2160,3052.00
07/02/2004,10:35,1126.00,1126.25,1125.50,1126.00,845,783,1628.00
07/02/2004,10:36,1126.00,1126.50,1126.00,1126.25,917,437,1354.00
07/02/2004,10:37,1126.25,1127.00,1125.75,1126.50,1840,755,2595.00
07/02/2004,10:38,1126.75,1127.50,1126.75,1126.75,2163,1078,3241.00
07/02/2004,10:39,1126.75,1127.00,1126.75,1126.75,16,327,343.00
07/02/2004,10:40,1126.75,1127.00,1126.75,1126.75,10,182,192.00
07/02/2004,10:41,1127.00,1127.00,1126.50,1126.75,20,381,401.00
07/02/2004,10:42,1126.75,1127.00,1126.50,1126.50,542,355,897.00
07/02/2004,10:43,1126.75,1126.75,1126.25,1126.75,213,463,676.00
07/02/2004,10:44,1126.75,1126.75,1126.25,1126.50,119,275,394.00
07/02/2004,10:45,1126.50,1126.75,1126.50,1126.50,193,38,231.00
07/02/2004,10:46,1126.50,1126.75,1126.50,1126.50,33,80,113.00
07/02/2004,10:47,1126.50,1127.00,1126.25,1126.75,472,84,556.00
07/02/2004,10:48,1126.75,1127.00,1126.50,1126.50,10,219,229.00
07/02/2004,10:49,1126.50,1126.50,1126.25,1126.25,27,423,450.00
07/02/2004,10:50,1126.00,1126.50,1125.75,1126.00,369,509,878.00
07/02/2004,10:51,1126.00,1126.50,1126.00,1126.25,206,321,527.00
07/02/2004,10:52,1126.25,1126.75,1126.25,1126.75,577,179,756.00
07/02/2004,10:53,1126.50,1126.50,1126.25,1126.50,99,101,200.00
07/02/2004,10:54,1126.50,1126.50,1126.00,1126.25,119,224,343.00
07/02/2004,10:55,1126.50,1126.75,1126.50,1126.50,720,158,878.00
07/02/2004,10:56,1126.75,1127.25,1126.75,1127.00,884,266,1150.00
07/02/2004,10:57,1127.00,1127.25,1126.75,1126.75,17,292,309.00
07/02/2004,10:58,1126.75,1126.75,1126.50,1126.50,31,104,135.00
07/02/2004,10:59,1126.75,1126.75,1126.50,1126.50,41,4,45.00
07/02/2004,11:00,1126.50,1126.50,1126.00,1126.25,135,862,997.00
07/02/2004,11:01,1126.25,1127.00,1126.25,1126.50,591,362,953.00
07/02/2004,11:02,1126.50,1126.50,1126.25,1126.50,61,25,86.00
07/02/2004,11:03,1126.50,1126.75,1126.25,1126.50,188,275,463.00
07/02/2004,11:04,1126.50,1126.75,1126.25,1126.50,24,115,139.00
07/02/2004,11:05,1126.50,1127.00,1126.50,1126.50,352,52,404.00
07/02/2004,11:06,1126.50,1127.00,1126.50,1126.50,63,75,138.00
07/02/2004,11:07,1126.75,1128.00,1126.75,1128.00,1840,121,1961.00
07/02/2004,11:08,1128.00,1128.25,1127.25,1127.50,1188,896,2084.00
07/02/2004,11:09,1127.50,1127.50,1126.75,1127.00,535,466,1001.00
07/02/2004,11:10,1126.75,1127.00,1125.75,1126.25,706,1853,2559.00
07/02/2004,11:11,1126.50,1126.50,1125.50,1125.75,211,1836,2047.00
07/02/2004,11:12,1126.00,1126.00,1125.75,1125.75,99,287,386.00
07/02/2004,11:13,1125.50,1125.75,1125.50,1125.50,57,354,411.00
07/02/2004,11:14,1125.50,1126.00,1125.50,1125.75,202,375,577.00
07/02/2004,11:15,1125.75,1126.25,1125.50,1125.75,379,296,675.00
07/02/2004,11:16,1125.75,1126.00,1125.50,1125.75,130,69,199.00
07/02/2004,11:17,1125.75,1125.75,1125.50,1125.50,48,5,53.00
07/02/2004,11:18,1125.75,1126.00,1125.00,1125.25,527,1025,1552.00
07/02/2004,11:19,1125.25,1125.25,1125.00,1125.00,192,135,327.00
07/02/2004,11:20,1125.00,1125.50,1125.00,1125.00,391,255,646.00
07/02/2004,11:21,1125.25,1125.25,1124.75,1124.75,735,1072,1807.00
07/02/2004,11:22,1124.75,1125.25,1124.75,1125.25,350,617,967.00
07/02/2004,11:23,1125.00,1125.25,1124.25,1124.25,276,2154,2430.00
07/02/2004,11:24,1124.25,1124.75,1124.00,1124.25,1161,1593,2754.00
07/02/2004,11:25,1124.25,1124.50,1124.00,1124.50,187,326,513.00
07/02/2004,11:26,1124.50,1124.50,1123.75,1123.75,46,1134,1180.00
07/02/2004,11:27,1123.75,1124.50,1123.50,1124.25,991,1019,2010.00
07/02/2004,11:28,1124.25,1124.50,1124.00,1124.25,378,569,947.00
07/02/2004,11:29,1124.50,1124.75,1124.25,1124.50,594,384,978.00
07/02/2004,11:30,1124.50,1124.75,1124.25,1124.50,185,290,475.00
07/02/2004,11:31,1124.75,1125.00,1124.75,1124.75,435,108,543.00
07/02/2004,11:32,1124.75,1125.00,1124.75,1124.75,27,122,149.00
07/02/2004,11:33,1124.75,1125.00,1124.25,1124.50,260,990,1250.00
07/02/2004,11:34,1124.50,1124.50,1124.25,1124.50,198,565,763.00
07/02/2004,11:35,1124.50,1124.50,1124.00,1124.25,151,486,637.00
07/02/2004,11:36,1124.00,1124.75,1124.00,1124.50,593,53,646.00
07/02/2004,11:37,1124.75,1125.00,1124.50,1125.00,340,16,356.00
07/02/2004,11:38,1125.00,1125.00,1124.75,1125.00,134,41,175.00
07/02/2004,11:39,1124.75,1125.00,1124.75,1124.75,15,437,452.00
07/02/2004,11:40,1124.75,1125.50,1124.75,1125.50,1079,568,1647.00
07/02/2004,11:41,1125.50,1126.00,1125.25,1125.50,1453,535,1988.00
07/02/2004,11:42,1125.50,1125.75,1125.25,1125.25,10,154,164.00
07/02/2004,11:43,1125.50,1125.50,1125.00,1125.00,21,436,457.00
07/02/2004,11:44,1125.00,1125.25,1125.00,1125.25,383,38,421.00
07/02/2004,11:45,1125.25,1125.25,1124.75,1125.00,172,529,701.00
07/02/2004,11:46,1125.00,1125.25,1124.75,1125.00,368,44,412.00
07/02/2004,11:47,1125.25,1125.25,1124.75,1125.00,36,390,426.00
07/02/2004,11:48,1125.00,1125.25,1125.00,1125.25,298,0,298.00
07/02/2004,11:49,1125.25,1125.50,1125.00,1125.50,114,4,118.00
07/02/2004,11:50,1125.25,1125.75,1125.25,1125.50,310,108,418.00
07/02/2004,11:51,1125.50,1125.50,1125.25,1125.50,192,136,328.00
07/02/2004,11:52,1125.75,1126.00,1125.25,1125.25,739,1084,1823.00
07/02/2004,11:53,1125.50,1125.75,1125.25,1125.25,200,189,389.00
07/02/2004,11:54,1125.25,1125.50,1125.25,1125.50,12,105,117.00
07/02/2004,11:55,1125.50,1125.75,1125.25,1125.50,354,434,788.00
07/02/2004,11:56,1125.50,1125.50,1125.00,1125.25,144,255,399.00
07/02/2004,11:57,1125.25,1125.25,1125.00,1125.25,126,157,283.00
07/02/2004,11:58,1125.25,1125.50,1125.00,1125.25,231,42,273.00
07/02/2004,11:59,1125.25,1125.50,1125.25,1125.25,10,2,12.00
07/02/2004,12:00,1125.25,1125.75,1125.00,1125.50,225,92,317.00
07/02/2004,12:01,1125.50,1126.00,1125.00,1125.25,153,330,483.00
07/02/2004,12:02,1125.25,1125.25,1125.00,1125.25,109,2,111.00
07/02/2004,12:03,1125.25,1125.50,1125.25,1125.25,77,4,81.00
07/02/2004,12:04,1125.50,1125.50,1125.25,1125.25,6,11,17.00
07/02/2004,12:05,1125.50,1125.50,1125.25,1125.25,8,3,11.00
07/02/2004,12:06,1125.50,1125.50,1125.00,1125.25,14,218,232.00
07/02/2004,12:07,1125.25,1125.25,1125.00,1125.25,17,5,22.00
07/02/2004,12:08,1125.25,1125.25,1125.00,1125.00,20,46,66.00
07/02/2004,12:09,1125.00,1125.25,1125.00,1125.25,30,19,49.00
07/02/2004,12:10,1125.00,1125.25,1125.00,1125.25,38,12,50.00
07/02/2004,12:11,1125.25,1125.25,1125.00,1125.25,24,4,28.00
07/02/2004,12:12,1125.00,1125.25,1125.00,1125.00,21,387,408.00
07/02/2004,12:13,1125.00,1125.25,1125.00,1125.00,3,147,150.00
07/02/2004,12:14,1125.25,1125.25,1125.00,1125.25,15,96,111.00
07/02/2004,12:15,1125.00,1125.25,1125.00,1125.00,1,11,12.00
07/02/2004,12:16,1125.25,1125.75,1125.25,1125.50,595,66,661.00
07/02/2004,12:17,1125.50,1125.75,1125.50,1125.50,22,142,164.00
07/02/2004,12:18,1125.50,1125.50,1125.00,1125.50,102,365,467.00
07/02/2004,12:19,1125.50,1125.50,1124.75,1124.75,81,605,686.00
07/02/2004,12:20,1125.00,1125.25,1124.75,1124.75,111,185,296.00
07/02/2004,12:21,1125.00,1125.00,1124.75,1125.00,21,34,55.00
07/02/2004,12:22,1125.00,1125.75,1125.00,1125.50,1507,286,1793.00
07/02/2004,12:23,1125.50,1125.50,1125.25,1125.50,37,3,40.00
07/02/2004,12:24,1125.50,1125.75,1125.50,1125.50,76,83,159.00
07/02/2004,12:25,1125.75,1126.00,1125.50,1125.75,569,7,576.00
07/02/2004,12:26,1126.00,1126.75,1125.75,1126.75,914,220,1134.00
07/02/2004,12:27,1126.50,1126.75,1125.75,1125.75,231,414,645.00
07/02/2004,12:28,1126.00,1126.25,1125.75,1126.25,193,126,319.00
07/02/2004,12:29,1126.00,1126.25,1126.00,1126.00,13,209,222.00
07/02/2004,12:30,1126.25,1126.25,1126.00,1126.00,10,116,126.00
07/02/2004,12:31,1126.00,1126.25,1125.75,1126.00,10,104,114.00
07/02/2004,12:32,1126.00,1126.00,1125.75,1125.75,51,187,238.00
07/02/2004,12:33,1126.00,1126.75,1125.75,1126.50,1524,173,1697.00
07/02/2004,12:34,1126.50,1126.75,1126.50,1126.50,90,41,131.00
07/02/2004,12:35,1126.75,1127.00,1126.50,1127.00,501,342,843.00
07/02/2004,12:36,1126.75,1127.00,1126.50,1126.75,142,138,280.00
07/02/2004,12:37,1126.75,1127.00,1126.50,1126.75,47,54,101.00
07/02/2004,12:38,1126.50,1127.00,1126.50,1126.50,219,201,420.00
07/02/2004,12:39,1126.50,1126.50,1126.00,1126.00,347,159,506.00
07/02/2004,12:40,1126.00,1126.50,1126.00,1126.25,83,8,91.00
07/02/2004,12:41,1126.25,1126.25,1125.75,1125.75,148,245,393.00
07/02/2004,12:42,1125.75,1126.00,1125.75,1126.00,42,4,46.00
07/02/2004,12:43,1126.00,1126.00,1125.75,1126.00,53,1,54.00
07/02/2004,12:44,1126.00,1126.25,1125.75,1126.25,206,73,279.00
07/02/2004,12:45,1126.00,1126.25,1126.00,1126.00,15,115,130.00
07/02/2004,12:46,1126.00,1126.25,1126.00,1126.00,12,127,139.00
07/02/2004,12:47,1126.00,1126.25,1125.75,1126.25,88,26,114.00
07/02/2004,12:48,1126.00,1126.25,1125.75,1126.00,55,131,186.00
07/02/2004,12:49,1125.75,1126.25,1125.75,1126.25,127,2,129.00
07/02/2004,12:50,1126.00,1126.25,1126.00,1126.25,18,2,20.00
07/02/2004,12:51,1126.00,1126.25,1126.00,1126.25,32,41,73.00
07/02/2004,12:52,1126.25,1126.25,1126.00,1126.25,36,16,52.00
07/02/2004,12:53,1126.25,1126.50,1126.00,1126.25,241,53,294.00
07/02/2004,12:54,1126.25,1126.50,1126.25,1126.50,30,9,39.00
07/02/2004,12:55,1126.50,1126.50,1126.25,1126.50,177,8,185.00
07/02/2004,12:56,1126.75,1126.75,1126.50,1126.50,28,133,161.00
07/02/2004,12:57,1126.25,1126.50,1126.25,1126.25,8,370,378.00
07/02/2004,12:58,1126.25,1126.25,1126.00,1126.00,45,472,517.00
07/02/2004,12:59,1126.00,1126.25,1126.00,1126.25,188,50,238.00
07/02/2004,13:00,1126.00,1126.25,1126.00,1126.25,261,13,274.00
07/02/2004,13:01,1126.00,1126.00,1125.25,1125.25,94,1664,1758.00
07/02/2004,13:02,1125.25,1125.50,1125.00,1125.00,472,535,1007.00
07/02/2004,13:03,1125.00,1125.25,1124.75,1125.00,501,820,1321.00
07/02/2004,13:04,1125.00,1125.00,1124.75,1124.75,541,13,554.00
07/02/2004,13:05,1125.00,1125.00,1124.75,1124.75,356,116,472.00
07/02/2004,13:06,1125.00,1125.00,1124.50,1124.75,99,680,779.00
07/02/2004,13:07,1124.75,1124.75,1124.00,1124.00,52,1386,1438.00
07/02/2004,13:08,1124.00,1124.25,1123.75,1123.75,229,795,1024.00
07/02/2004,13:09,1124.00,1124.25,1123.75,1124.00,933,672,1605.00
07/02/2004,13:10,1124.00,1124.00,1123.50,1123.75,402,730,1132.00
07/02/2004,13:11,1123.50,1124.00,1123.50,1123.75,744,150,894.00
07/02/2004,13:12,1124.00,1124.25,1123.75,1124.25,443,55,498.00
07/02/2004,13:13,1124.25,1124.25,1124.00,1124.25,65,42,107.00
07/02/2004,13:14,1124.25,1124.50,1124.25,1124.50,529,6,535.00
07/02/2004,13:15,1124.25,1124.50,1124.25,1124.50,128,111,239.00
07/02/2004,13:16,1124.50,1124.75,1124.25,1124.75,989,8,997.00
07/02/2004,13:17,1124.75,1124.75,1124.50,1124.75,26,41,67.00
07/02/2004,13:18,1124.50,1124.75,1124.50,1124.50,11,64,75.00
07/02/2004,13:19,1124.75,1124.75,1124.25,1124.25,58,866,924.00
07/02/2004,13:20,1124.25,1124.50,1124.25,1124.25,7,198,205.00
07/02/2004,13:21,1124.25,1124.50,1124.00,1124.25,38,150,188.00
07/02/2004,13:22,1124.00,1124.75,1124.00,1124.75,311,18,329.00
07/02/2004,13:23,1124.75,1124.75,1124.50,1124.50,3,361,364.00
07/02/2004,13:24,1124.50,1124.75,1124.25,1124.25,4,161,165.00
07/02/2004,13:25,1124.25,1124.75,1124.25,1124.50,204,145,349.00
07/02/2004,13:26,1124.50,1125.00,1124.25,1124.75,421,177,598.00
07/02/2004,13:27,1125.00,1125.00,1124.75,1124.75,516,19,535.00
07/02/2004,13:28,1124.75,1125.00,1124.75,1124.75,125,9,134.00
07/02/2004,13:29,1124.75,1125.50,1124.75,1125.25,855,3,858.00
07/02/2004,13:30,1125.50,1125.50,1125.00,1125.25,331,637,968.00
07/02/2004,13:31,1125.25,1125.25,1125.00,1125.00,34,100,134.00
07/02/2004,13:32,1125.00,1125.25,1125.00,1125.25,9,9,18.00
07/02/2004,13:33,1125.25,1125.25,1125.00,1125.00,8,11,19.00
07/02/2004,13:34,1125.00,1125.00,1124.75,1124.75,9,764,773.00
07/02/2004,13:35,1125.00,1125.00,1124.75,1124.75,17,10,27.00
07/02/2004,13:36,1124.75,1125.25,1124.75,1125.00,547,14,561.00
07/02/2004,13:37,1125.25,1125.25,1125.00,1125.25,33,101,134.00
07/02/2004,13:38,1125.00,1125.00,1124.00,1124.00,79,1276,1355.00
07/02/2004,13:39,1124.00,1124.25,1123.75,1124.00,595,497,1092.00
07/02/2004,13:40,1124.25,1124.25,1123.75,1124.00,192,704,896.00
07/02/2004,13:41,1124.00,1124.50,1124.00,1124.25,343,281,624.00
07/02/2004,13:42,1124.25,1124.50,1124.00,1124.25,198,115,313.00
07/02/2004,13:43,1124.50,1124.50,1124.25,1124.50,77,353,430.00
07/02/2004,13:44,1124.50,1125.00,1124.25,1124.50,236,135,371.00
07/02/2004,13:45,1124.50,1124.75,1124.50,1124.50,19,324,343.00
07/02/2004,13:46,1124.50,1125.00,1124.50,1125.00,183,311,494.00
07/02/2004,13:47,1124.75,1125.00,1124.50,1124.50,168,281,449.00
07/02/2004,13:48,1124.75,1125.00,1124.75,1125.00,41,14,55.00
07/02/2004,13:49,1124.75,1125.00,1124.75,1125.00,45,74,119.00
07/02/2004,13:50,1125.00,1125.25,1124.75,1124.75,236,255,491.00
07/02/2004,13:51,1125.00,1125.00,1123.50,1124.00,663,2585,3248.00
07/02/2004,13:52,1124.00,1124.75,1123.75,1124.75,668,32,700.00
07/02/2004,13:53,1124.50,1124.50,1124.00,1124.25,58,504,562.00
07/02/2004,13:54,1124.50,1124.50,1124.00,1124.00,34,237,271.00
07/02/2004,13:55,1124.25,1124.25,1124.25,1124.25,243,0,243.00
07/02/2004,13:56,1124.25,1124.50,1124.00,1124.25,352,209,561.00
07/02/2004,13:57,1124.25,1124.50,1124.00,1124.50,39,51,90.00
07/02/2004,13:58,1124.50,1124.50,1124.50,1124.50,231,0,231.00
07/02/2004,13:59,1124.50,1124.50,1124.25,1124.50,4,11,15.00
07/02/2004,14:00,1124.25,1124.50,1124.25,1124.25,9,37,46.00
07/02/2004,14:01,1124.25,1124.75,1124.25,1124.50,210,211,421.00
07/02/2004,14:02,1124.25,1124.50,1124.25,1124.50,37,112,149.00
07/02/2004,14:03,1124.25,1125.25,1124.25,1124.75,760,189,949.00
07/02/2004,14:04,1124.75,1125.50,1124.75,1125.00,622,176,798.00
07/02/2004,14:05,1125.00,1125.25,1125.00,1125.00,12,17,29.00
07/02/2004,14:06,1125.00,1125.25,1125.00,1125.25,20,18,38.00
07/02/2004,14:07,1125.25,1125.25,1125.00,1125.00,15,72,87.00
07/02/2004,14:08,1125.25,1125.50,1125.00,1125.50,623,28,651.00
07/02/2004,14:09,1125.50,1126.00,1125.25,1125.25,1114,506,1620.00
07/02/2004,14:10,1125.50,1125.75,1125.25,1125.25,197,375,572.00
07/02/2004,14:11,1125.25,1125.25,1125.00,1125.00,235,340,575.00
07/02/2004,14:12,1125.00,1125.25,1125.00,1125.00,66,11,77.00
07/02/2004,14:13,1125.00,1125.25,1124.75,1125.00,27,379,406.00
07/02/2004,14:14,1125.00,1125.00,1124.75,1124.75,51,461,512.00
07/02/2004,14:15,1124.75,1125.00,1124.50,1124.50,7,195,202.00
07/02/2004,14:16,1124.50,1125.00,1124.50,1124.75,100,32,132.00
07/02/2004,14:17,1124.75,1125.25,1124.75,1125.25,236,184,420.00
07/02/2004,14:18,1125.25,1125.50,1125.00,1125.00,159,123,282.00
07/02/2004,14:19,1125.25,1125.25,1125.00,1125.00,225,1,226.00
07/02/2004,14:20,1125.25,1125.50,1125.00,1125.25,37,132,169.00
07/02/2004,14:21,1125.00,1125.50,1124.75,1125.50,423,318,741.00
07/02/2004,14:22,1125.25,1125.50,1125.25,1125.50,703,123,826.00
07/02/2004,14:23,1125.25,1125.50,1125.25,1125.25,37,138,175.00
07/02/2004,14:24,1125.25,1125.50,1125.25,1125.50,28,179,207.00
07/02/2004,14:25,1125.25,1125.50,1125.25,1125.50,11,26,37.00
07/02/2004,14:26,1125.50,1125.50,1125.25,1125.25,9,11,20.00
07/02/2004,14:27,1125.25,1125.50,1125.25,1125.50,274,33,307.00
07/02/2004,14:28,1125.25,1125.50,1125.25,1125.25,74,65,139.00
07/02/2004,14:29,1125.25,1125.50,1125.00,1125.25,35,266,301.00
07/02/2004,14:30,1125.25,1125.25,1125.00,1125.25,12,17,29.00
07/02/2004,14:31,1125.00,1125.25,1125.00,1125.25,15,8,23.00
07/02/2004,14:32,1125.25,1125.50,1125.00,1125.50,409,5,414.00
07/02/2004,14:33,1125.50,1126.00,1125.25,1125.75,587,37,624.00
07/02/2004,14:34,1126.00,1126.25,1125.75,1126.00,922,112,1034.00
07/02/2004,14:35,1126.25,1126.25,1126.00,1126.00,893,141,1034.00
07/02/2004,14:36,1126.25,1126.50,1126.00,1126.25,410,819,1229.00
07/02/2004,14:37,1126.25,1126.25,1125.75,1126.00,33,890,923.00
07/02/2004,14:38,1126.00,1126.00,1125.75,1125.75,27,364,391.00
07/02/2004,14:39,1125.50,1125.75,1125.50,1125.50,21,93,114.00
07/02/2004,14:40,1125.50,1126.00,1125.25,1125.25,246,326,572.00
07/02/2004,14:41,1125.50,1126.25,1125.25,1125.75,873,397,1270.00
07/02/2004,14:42,1125.75,1126.00,1125.50,1125.75,31,229,260.00
07/02/2004,14:43,1125.75,1126.00,1125.75,1126.00,11,79,90.00
07/02/2004,14:44,1125.75,1126.00,1125.50,1125.50,4,241,245.00
07/02/2004,14:45,1125.75,1125.75,1124.75,1124.75,451,1680,2131.00
07/02/2004,14:46,1125.00,1125.00,1124.75,1125.00,1063,36,1099.00
07/02/2004,14:47,1125.00,1125.25,1124.75,1125.25,155,52,207.00
07/02/2004,14:48,1125.25,1125.25,1125.00,1125.25,291,26,317.00
07/02/2004,14:49,1125.25,1125.25,1125.00,1125.00,245,332,577.00
07/02/2004,14:50,1125.00,1125.00,1124.25,1124.50,291,1624,1915.00
07/02/2004,14:51,1124.50,1125.00,1124.25,1125.00,390,322,712.00
07/02/2004,14:52,1125.00,1125.50,1124.75,1124.75,591,932,1523.00
07/02/2004,14:53,1124.75,1125.00,1124.50,1124.75,303,560,863.00
07/02/2004,14:54,1124.50,1124.75,1124.00,1124.00,396,2699,3095.00
07/02/2004,14:55,1124.00,1124.50,1124.00,1124.25,292,180,472.00
07/02/2004,14:56,1124.25,1124.50,1124.00,1124.25,212,806,1018.00
07/02/2004,14:57,1124.25,1124.50,1124.25,1124.50,43,340,383.00
07/02/2004,14:58,1124.50,1125.00,1124.50,1125.00,1744,304,2048.00
07/02/2004,14:59,1125.25,1125.50,1124.75,1124.75,1757,1565,3322.00
07/02/2004,15:00,1124.75,1125.00,1124.25,1124.25,1082,2808,3890.00
07/02/2004,15:01,1124.25,1124.25,1123.25,1124.25,3100,2407,5507.00
07/02/2004,15:02,1124.25,1124.75,1124.25,1124.50,1219,592,1811.00
07/02/2004,15:03,1124.50,1124.75,1123.75,1124.00,416,767,1183.00
07/02/2004,15:04,1124.25,1124.50,1124.00,1124.50,875,123,998.00
07/02/2004,15:05,1124.25,1124.75,1124.25,1124.50,242,356,598.00
07/02/2004,15:06,1124.50,1124.75,1124.50,1124.75,671,274,945.00
07/02/2004,15:07,1124.75,1125.00,1124.75,1125.00,241,63,304.00
07/02/2004,15:08,1124.75,1125.00,1124.75,1125.00,252,13,265.00
07/02/2004,15:09,1125.00,1125.25,1124.75,1125.00,894,138,1032.00
07/02/2004,15:10,1125.00,1125.25,1124.50,1124.75,128,781,909.00
07/02/2004,15:11,1124.75,1125.00,1124.50,1125.00,449,112,561.00
07/02/2004,15:12,1125.00,1125.00,1124.50,1124.50,85,232,317.00
07/02/2004,15:13,1124.75,1125.50,1124.50,1125.25,1221,170,1391.00
07/02/2004,15:14,1125.25,1125.50,1125.00,1125.25,745,862,1607.00
07/02/2004,15:15,1125.25,1126.00,1125.00,1126.00,1713,2201,3914.00
07/02/2004,15:16,1125.50,1125.75,1125.50,1125.50,1,16,17.00
07/04/2004,17:01,1125.75,1125.75,1125.50,1125.50,2,13,15.00
07/04/2004,17:02,1125.25,1125.25,1124.75,1124.75,0,5,5.00
07/04/2004,17:03,1124.75,1124.75,1124.75,1124.75,0,4,4.00
07/04/2004,17:04,1124.75,1124.75,1124.50,1124.50,0,12,12.00
07/04/2004,17:05,1124.50,1124.50,1124.50,1124.50,0,12,12.00
07/04/2004,17:06,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/04/2004,17:08,1124.25,1124.25,1124.25,1124.25,0,5,5.00
07/04/2004,17:17,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/04/2004,17:20,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/04/2004,17:21,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/04/2004,17:22,1124.25,1124.25,1124.25,1124.25,0,2,2.00
07/04/2004,17:24,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/04/2004,17:25,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/04/2004,17:27,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/04/2004,17:29,1124.50,1124.50,1124.50,1124.50,47,0,47.00
07/04/2004,17:30,1124.75,1125.00,1124.75,1125.00,2,0,2.00
07/04/2004,17:31,1125.25,1125.25,1125.00,1125.00,4,25,29.00
07/04/2004,17:32,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/04/2004,17:35,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/04/2004,17:36,1125.25,1125.50,1125.25,1125.50,6,0,6.00
07/04/2004,17:37,1125.25,1125.25,1125.25,1125.25,0,30,30.00
07/04/2004,17:38,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/04/2004,17:39,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/04/2004,17:41,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/04/2004,17:45,1125.50,1125.50,1125.50,1125.50,4,0,4.00
07/04/2004,17:47,1125.50,1125.50,1125.25,1125.25,1,6,7.00
07/04/2004,17:49,1125.00,1125.00,1125.00,1125.00,0,3,3.00
07/04/2004,17:50,1125.00,1125.25,1125.00,1125.25,9,6,15.00
07/04/2004,17:51,1125.00,1125.00,1125.00,1125.00,0,10,10.00
07/04/2004,18:00,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/04/2004,18:02,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/04/2004,18:03,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/04/2004,18:06,1125.25,1125.25,1125.25,1125.25,4,0,4.00
07/04/2004,18:12,1125.25,1125.25,1125.25,1125.25,8,0,8.00
07/04/2004,18:15,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/04/2004,18:20,1125.25,1125.25,1125.00,1125.00,2,4,6.00
07/04/2004,18:25,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/04/2004,18:27,1125.25,1125.25,1125.25,1125.25,12,0,12.00
07/04/2004,18:30,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/04/2004,18:36,1125.00,1125.00,1125.00,1125.00,0,67,67.00
07/04/2004,18:38,1125.00,1125.00,1125.00,1125.00,0,2,2.00
07/04/2004,18:41,1125.00,1125.00,1125.00,1125.00,0,14,14.00
07/04/2004,18:47,1125.25,1125.25,1125.25,1125.25,10,0,10.00
07/04/2004,18:49,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/04/2004,18:51,1125.25,1125.25,1125.25,1125.25,6,0,6.00
07/04/2004,18:52,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/04/2004,19:05,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/04/2004,19:10,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/04/2004,19:21,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/04/2004,19:23,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/04/2004,19:37,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/04/2004,19:47,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/04/2004,19:53,1125.00,1125.00,1125.00,1125.00,0,13,13.00
07/04/2004,19:55,1124.75,1124.75,1124.75,1124.75,0,40,40.00
07/04/2004,19:56,1124.75,1124.75,1124.75,1124.75,0,9,9.00
07/04/2004,19:57,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/04/2004,19:59,1124.50,1124.50,1124.25,1124.25,0,30,30.00
07/04/2004,20:00,1124.00,1124.25,1124.00,1124.00,1,10,11.00
07/04/2004,20:01,1124.00,1124.00,1124.00,1124.00,0,5,5.00
07/04/2004,20:04,1124.00,1124.00,1124.00,1124.00,0,13,13.00
07/04/2004,20:05,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/04/2004,20:07,1123.75,1124.00,1123.75,1124.00,1,30,31.00
07/04/2004,20:09,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/04/2004,20:10,1124.00,1124.00,1123.75,1123.75,2,1,3.00
07/04/2004,20:11,1123.50,1123.75,1123.50,1123.75,1,1,2.00
07/04/2004,20:12,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/04/2004,20:20,1123.75,1123.75,1123.75,1123.75,2,0,2.00
07/04/2004,20:22,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/04/2004,20:23,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/04/2004,20:24,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/04/2004,20:25,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/04/2004,20:26,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/04/2004,20:30,1124.00,1124.00,1124.00,1124.00,10,0,10.00
07/04/2004,20:33,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/04/2004,20:34,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/04/2004,20:35,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/04/2004,20:45,1124.00,1124.00,1123.75,1123.75,1,1,2.00
07/04/2004,20:46,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/04/2004,20:47,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/04/2004,20:50,1123.75,1123.75,1123.75,1123.75,0,7,7.00
07/04/2004,20:54,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/04/2004,21:04,1123.75,1123.75,1123.50,1123.50,0,19,19.00
07/04/2004,21:05,1123.50,1123.50,1123.00,1123.25,5,44,49.00
07/04/2004,21:06,1123.00,1123.00,1123.00,1123.00,0,1,1.00
07/04/2004,21:09,1123.00,1123.00,1123.00,1123.00,0,9,9.00
07/04/2004,21:11,1122.75,1122.75,1122.75,1122.75,0,2,2.00
07/04/2004,21:12,1123.00,1123.00,1123.00,1123.00,13,0,13.00
07/04/2004,21:13,1123.00,1123.25,1123.00,1123.25,6,0,6.00
07/04/2004,21:14,1123.50,1123.50,1123.50,1123.50,10,0,10.00
07/04/2004,21:15,1123.25,1123.25,1123.00,1123.00,0,10,10.00
07/04/2004,21:21,1123.50,1123.50,1123.50,1123.50,5,0,5.00
07/04/2004,21:26,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/04/2004,21:29,1123.25,1123.25,1123.25,1123.25,0,17,17.00
07/04/2004,21:36,1123.00,1123.00,1123.00,1123.00,0,1,1.00
07/04/2004,21:39,1123.00,1123.00,1123.00,1123.00,0,14,14.00
07/04/2004,21:40,1123.00,1123.00,1123.00,1123.00,0,19,19.00
07/04/2004,21:42,1123.25,1123.25,1123.25,1123.25,12,0,12.00
07/04/2004,21:50,1123.25,1123.25,1123.25,1123.25,1,0,1.00
07/04/2004,21:52,1123.25,1123.25,1123.25,1123.25,15,0,15.00
07/04/2004,21:53,1123.25,1123.25,1123.25,1123.25,4,0,4.00
07/04/2004,21:56,1123.25,1123.25,1123.25,1123.25,1,0,1.00
07/04/2004,22:01,1123.25,1123.50,1123.25,1123.50,5,0,5.00
07/04/2004,22:02,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/04/2004,22:04,1123.50,1123.50,1123.50,1123.50,10,0,10.00
07/04/2004,22:05,1123.50,1123.50,1123.50,1123.50,20,0,20.00
07/04/2004,22:07,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/04/2004,22:09,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/04/2004,22:10,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/04/2004,22:15,1123.25,1123.25,1123.00,1123.00,0,40,40.00
07/04/2004,22:16,1123.00,1123.00,1123.00,1123.00,0,3,3.00
07/04/2004,22:17,1123.00,1123.00,1123.00,1123.00,0,8,8.00
07/04/2004,22:20,1123.50,1123.50,1123.50,1123.50,20,0,20.00
07/04/2004,22:25,1123.25,1123.25,1123.25,1123.25,0,1,1.00
07/04/2004,22:27,1123.50,1123.50,1123.50,1123.50,1,0,1.00
07/04/2004,22:30,1123.75,1123.75,1123.75,1123.75,1,0,1.00
07/04/2004,22:31,1123.50,1123.75,1123.25,1123.25,1,4,5.00
07/04/2004,22:36,1123.50,1123.50,1123.50,1123.50,5,0,5.00
07/04/2004,22:40,1123.75,1123.75,1123.75,1123.75,5,0,5.00
07/04/2004,22:45,1123.50,1123.50,1123.50,1123.50,0,1,1.00
07/04/2004,22:49,1123.75,1123.75,1123.75,1123.75,2,0,2.00
07/04/2004,22:54,1123.75,1123.75,1123.75,1123.75,7,0,7.00
07/04/2004,23:04,1123.75,1124.00,1123.75,1124.00,7,0,7.00
07/04/2004,23:07,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/04/2004,23:10,1124.00,1124.00,1124.00,1124.00,7,0,7.00
07/04/2004,23:11,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/04/2004,23:13,1124.00,1124.00,1124.00,1124.00,0,3,3.00
07/04/2004,23:14,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/04/2004,23:18,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/04/2004,23:22,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/04/2004,23:31,1124.00,1124.00,1123.75,1123.75,0,3,3.00
07/04/2004,23:38,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/04/2004,23:40,1123.75,1124.25,1123.75,1124.25,2,1,3.00
07/04/2004,23:42,1124.25,1124.25,1124.25,1124.25,4,0,4.00
07/04/2004,23:49,1124.00,1124.00,1124.00,1124.00,0,1,1.00
07/04/2004,23:50,1123.75,1123.75,1123.75,1123.75,0,1,1.00
07/04/2004,23:52,1123.75,1123.75,1123.75,1123.75,0,2,2.00
07/04/2004,23:53,1124.00,1124.00,1124.00,1124.00,4,0,4.00
07/04/2004,23:55,1124.00,1124.00,1124.00,1124.00,6,0,6.00
07/05/2004,00:06,1124.25,1124.25,1124.25,1124.25,2,0,2.00
07/05/2004,00:12,1124.25,1124.25,1124.25,1124.25,5,0,5.00
07/05/2004,00:15,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/05/2004,00:16,1124.00,1124.00,1123.75,1123.75,0,7,7.00
07/05/2004,00:27,1124.00,1124.00,1124.00,1124.00,1,0,1.00
07/05/2004,00:31,1124.25,1124.75,1124.25,1124.50,59,4,63.00
07/05/2004,00:32,1124.50,1124.75,1124.25,1124.25,10,7,17.00
07/05/2004,00:33,1124.00,1124.25,1124.00,1124.25,4,2,6.00
07/05/2004,00:34,1124.25,1124.75,1124.25,1124.25,40,20,60.00
07/05/2004,00:35,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/05/2004,00:37,1124.50,1124.50,1124.25,1124.25,30,2,32.00
07/05/2004,00:38,1124.25,1124.25,1124.25,1124.25,0,8,8.00
07/05/2004,00:42,1124.25,1124.25,1124.25,1124.25,0,6,6.00
07/05/2004,00:43,1124.25,1124.25,1124.25,1124.25,0,4,4.00
07/05/2004,00:46,1124.25,1124.25,1124.00,1124.00,0,20,20.00
07/05/2004,00:52,1124.25,1124.25,1124.25,1124.25,5,0,5.00
07/05/2004,01:00,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/05/2004,01:14,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/05/2004,01:15,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/05/2004,01:17,1124.50,1124.50,1124.50,1124.50,0,5,5.00
07/05/2004,01:25,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/05/2004,01:29,1124.25,1124.25,1124.25,1124.25,0,1,1.00
07/05/2004,01:43,1124.50,1124.50,1124.50,1124.50,15,0,15.00
07/05/2004,01:47,1124.25,1124.25,1124.25,1124.25,0,11,11.00
07/05/2004,01:48,1124.25,1124.25,1124.25,1124.25,0,15,15.00
07/05/2004,01:49,1124.25,1124.25,1124.25,1124.25,0,10,10.00
07/05/2004,01:54,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/05/2004,01:57,1124.00,1124.00,1124.00,1124.00,0,2,2.00
07/05/2004,01:58,1124.25,1124.25,1124.25,1124.25,27,0,27.00
07/05/2004,02:00,1124.25,1124.25,1124.25,1124.25,28,0,28.00
07/05/2004,02:01,1124.25,1124.25,1124.25,1124.25,41,0,41.00
07/05/2004,02:02,1124.25,1124.50,1124.25,1124.50,5,0,5.00
07/05/2004,02:03,1124.25,1124.25,1124.25,1124.25,0,15,15.00
07/05/2004,02:04,1124.50,1124.50,1124.50,1124.50,4,0,4.00
07/05/2004,02:08,1124.50,1124.50,1124.50,1124.50,8,0,8.00
07/05/2004,02:09,1124.25,1124.25,1124.25,1124.25,0,10,10.00
07/05/2004,02:10,1124.00,1124.25,1124.00,1124.25,2,1,3.00
07/05/2004,02:11,1124.25,1124.25,1124.25,1124.25,22,0,22.00
07/05/2004,02:13,1124.50,1124.50,1124.50,1124.50,7,0,7.00
07/05/2004,02:14,1124.50,1124.50,1124.50,1124.50,1,0,1.00
07/05/2004,02:15,1124.50,1124.50,1124.50,1124.50,12,0,12.00
07/05/2004,02:16,1124.50,1124.50,1124.50,1124.50,7,0,7.00
07/05/2004,02:17,1124.50,1124.50,1124.50,1124.50,2,0,2.00
07/05/2004,02:20,1124.25,1124.25,1124.25,1124.25,0,2,2.00
07/05/2004,02:21,1124.25,1124.25,1124.00,1124.00,0,42,42.00
07/05/2004,02:22,1124.00,1124.00,1124.00,1124.00,0,5,5.00
07/05/2004,02:27,1124.25,1124.25,1124.25,1124.25,1,0,1.00
07/05/2004,02:28,1124.25,1124.25,1124.25,1124.25,36,0,36.00
07/05/2004,02:29,1124.50,1124.50,1124.50,1124.50,21,0,21.00
07/05/2004,02:30,1124.75,1124.75,1124.50,1124.50,24,1,25.00
07/05/2004,02:31,1124.75,1124.75,1124.75,1124.75,10,0,10.00
07/05/2004,02:32,1124.75,1124.75,1124.75,1124.75,9,0,9.00
07/05/2004,02:33,1124.75,1125.00,1124.75,1125.00,30,0,30.00
07/05/2004,02:34,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/05/2004,02:35,1125.25,1125.25,1125.00,1125.25,34,1,35.00
07/05/2004,02:36,1125.00,1125.00,1125.00,1125.00,0,9,9.00
07/05/2004,02:37,1125.25,1125.25,1125.25,1125.25,17,0,17.00
07/05/2004,02:38,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/05/2004,02:39,1125.25,1125.50,1125.25,1125.50,5,0,5.00
07/05/2004,02:40,1125.25,1125.25,1125.25,1125.25,0,10,10.00
07/05/2004,02:45,1125.50,1125.50,1125.50,1125.50,25,0,25.00
07/05/2004,02:46,1125.50,1125.50,1125.50,1125.50,28,0,28.00
07/05/2004,02:47,1125.50,1125.50,1125.50,1125.50,25,0,25.00
07/05/2004,02:48,1125.75,1125.75,1125.75,1125.75,5,0,5.00
07/05/2004,02:51,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,02:52,1125.50,1125.50,1125.50,1125.50,0,20,20.00
07/05/2004,02:55,1125.75,1125.75,1125.75,1125.75,106,0,106.00
07/05/2004,02:56,1125.75,1125.75,1125.50,1125.50,44,6,50.00
07/05/2004,02:58,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/05/2004,03:06,1125.25,1125.25,1125.25,1125.25,0,5,5.00
07/05/2004,03:08,1125.50,1125.50,1125.50,1125.50,1,0,1.00
07/05/2004,03:11,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/05/2004,03:12,1125.25,1125.50,1125.25,1125.50,2,5,7.00
07/05/2004,03:13,1125.75,1125.75,1125.75,1125.75,20,0,20.00
07/05/2004,03:15,1125.75,1125.75,1125.75,1125.75,18,0,18.00
07/05/2004,03:16,1125.50,1125.50,1125.50,1125.50,0,6,6.00
07/05/2004,03:17,1125.50,1125.50,1125.50,1125.50,0,5,5.00
07/05/2004,03:27,1125.75,1125.75,1125.75,1125.75,2,0,2.00
07/05/2004,03:28,1125.75,1125.75,1125.75,1125.75,3,0,3.00
07/05/2004,03:29,1125.75,1125.75,1125.75,1125.75,3,0,3.00
07/05/2004,03:30,1126.00,1126.00,1126.00,1126.00,20,0,20.00
07/05/2004,03:32,1125.75,1125.75,1125.75,1125.75,0,4,4.00
07/05/2004,03:34,1125.75,1125.75,1125.75,1125.75,0,5,5.00
07/05/2004,03:37,1125.75,1126.00,1125.75,1126.00,57,1,58.00
07/05/2004,03:38,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/05/2004,03:39,1126.00,1126.00,1126.00,1126.00,4,0,4.00
07/05/2004,03:40,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/05/2004,03:42,1126.00,1126.00,1126.00,1126.00,7,0,7.00
07/05/2004,03:43,1126.00,1126.00,1126.00,1126.00,18,0,18.00
07/05/2004,03:44,1126.00,1126.00,1126.00,1126.00,7,0,7.00
07/05/2004,03:51,1126.25,1126.25,1126.25,1126.25,20,0,20.00
07/05/2004,03:52,1126.25,1126.25,1126.25,1126.25,23,0,23.00
07/05/2004,03:53,1126.25,1126.25,1126.25,1126.25,13,0,13.00
07/05/2004,03:56,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/05/2004,03:57,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/05/2004,03:59,1126.00,1126.00,1126.00,1126.00,0,15,15.00
07/05/2004,04:00,1125.75,1125.75,1125.75,1125.75,0,25,25.00
07/05/2004,04:07,1125.75,1125.75,1125.75,1125.75,0,10,10.00
07/05/2004,04:08,1125.75,1125.75,1125.75,1125.75,0,2,2.00
07/05/2004,04:10,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/05/2004,04:12,1125.75,1125.75,1125.75,1125.75,0,10,10.00
07/05/2004,04:14,1125.75,1125.75,1125.75,1125.75,0,2,2.00
07/05/2004,04:22,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,04:25,1125.50,1125.50,1125.50,1125.50,0,6,6.00
07/05/2004,04:27,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,04:28,1125.25,1125.25,1125.25,1125.25,0,1,1.00
07/05/2004,04:29,1125.25,1125.25,1125.25,1125.25,0,16,16.00
07/05/2004,04:30,1125.00,1125.25,1125.00,1125.25,1,5,6.00
07/05/2004,04:31,1125.00,1125.00,1125.00,1125.00,0,6,6.00
07/05/2004,04:32,1125.00,1125.00,1125.00,1125.00,0,7,7.00
07/05/2004,04:33,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/05/2004,04:34,1124.75,1124.75,1124.75,1124.75,0,41,41.00
07/05/2004,04:35,1124.75,1124.75,1124.75,1124.75,0,15,15.00
07/05/2004,04:37,1125.00,1125.00,1125.00,1125.00,8,0,8.00
07/05/2004,04:40,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,04:41,1125.00,1125.00,1125.00,1125.00,14,0,14.00
07/05/2004,04:45,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,04:52,1125.00,1125.00,1125.00,1125.00,6,0,6.00
07/05/2004,04:53,1125.00,1125.00,1125.00,1125.00,14,0,14.00
07/05/2004,05:01,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/05/2004,05:02,1124.75,1124.75,1124.75,1124.75,0,7,7.00
07/05/2004,05:13,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,05:15,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,05:16,1125.00,1125.00,1125.00,1125.00,4,0,4.00
07/05/2004,05:18,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/05/2004,05:26,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/05/2004,05:28,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/05/2004,05:32,1125.25,1125.25,1125.25,1125.25,4,0,4.00
07/05/2004,05:34,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/05/2004,05:36,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/05/2004,05:48,1125.25,1125.25,1125.25,1125.25,2,0,2.00
07/05/2004,05:53,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/05/2004,05:57,1125.25,1125.25,1125.25,1125.25,3,0,3.00
07/05/2004,06:01,1125.25,1125.25,1125.25,1125.25,5,0,5.00
07/05/2004,06:03,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/05/2004,06:06,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/05/2004,06:09,1125.00,1125.00,1125.00,1125.00,0,17,17.00
07/05/2004,06:10,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/05/2004,06:11,1125.00,1125.00,1125.00,1125.00,8,0,8.00
07/05/2004,06:12,1125.00,1125.00,1125.00,1125.00,25,0,25.00
07/05/2004,06:15,1125.00,1125.00,1125.00,1125.00,7,0,7.00
07/05/2004,06:16,1125.00,1125.00,1125.00,1125.00,12,0,12.00
07/05/2004,06:17,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/05/2004,06:21,1125.00,1125.00,1125.00,1125.00,7,0,7.00
07/05/2004,06:22,1125.00,1125.00,1125.00,1125.00,11,0,11.00
07/05/2004,06:23,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/05/2004,06:24,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/05/2004,06:28,1125.00,1125.00,1125.00,1125.00,4,0,4.00
07/05/2004,06:31,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/05/2004,06:35,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/05/2004,06:36,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/05/2004,06:43,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,06:47,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/05/2004,06:48,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/05/2004,06:51,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/05/2004,06:53,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/05/2004,06:54,1125.00,1125.00,1125.00,1125.00,8,0,8.00
07/05/2004,06:55,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/05/2004,06:59,1125.00,1125.00,1124.75,1124.75,1,5,6.00
07/05/2004,07:00,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,07:01,1124.75,1124.75,1124.75,1124.75,0,35,35.00
07/05/2004,07:03,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/05/2004,07:05,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,07:12,1124.75,1124.75,1124.75,1124.75,0,80,80.00
07/05/2004,07:15,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/05/2004,07:16,1124.75,1124.75,1124.75,1124.75,0,12,12.00
07/05/2004,07:17,1124.75,1124.75,1124.75,1124.75,0,20,20.00
07/05/2004,07:18,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/05/2004,07:24,1124.75,1124.75,1124.75,1124.75,0,2,2.00
07/05/2004,07:25,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/05/2004,07:26,1124.75,1124.75,1124.50,1124.50,0,10,10.00
07/05/2004,07:27,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/05/2004,07:30,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,07:31,1124.75,1125.00,1124.75,1125.00,3,6,9.00
07/05/2004,07:36,1124.75,1125.00,1124.75,1124.75,7,38,45.00
07/05/2004,07:39,1125.00,1125.00,1125.00,1125.00,7,0,7.00
07/05/2004,07:43,1124.75,1125.00,1124.75,1125.00,6,4,10.00
07/05/2004,07:44,1125.00,1125.00,1124.75,1124.75,1,4,5.00
07/05/2004,07:45,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/05/2004,07:48,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,07:49,1125.00,1125.00,1125.00,1125.00,5,0,5.00
07/05/2004,07:50,1124.75,1124.75,1124.75,1124.75,0,3,3.00
07/05/2004,07:52,1125.00,1125.00,1124.75,1124.75,2,5,7.00
07/05/2004,07:54,1124.75,1124.75,1124.75,1124.75,0,9,9.00
07/05/2004,07:55,1125.00,1125.00,1124.50,1124.50,1,3,4.00
07/05/2004,07:57,1124.75,1124.75,1124.75,1124.75,15,0,15.00
07/05/2004,07:59,1124.75,1124.75,1124.50,1124.50,5,2,7.00
07/05/2004,08:01,1124.75,1124.75,1124.75,1124.75,13,0,13.00
07/05/2004,08:02,1124.75,1124.75,1124.75,1124.75,10,0,10.00
07/05/2004,08:03,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/05/2004,08:05,1124.75,1124.75,1124.75,1124.75,14,0,14.00
07/05/2004,08:10,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/05/2004,08:11,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/05/2004,08:12,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/05/2004,08:16,1125.00,1125.00,1125.00,1125.00,2,0,2.00
07/05/2004,08:19,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/05/2004,08:31,1124.75,1124.75,1124.75,1124.75,0,9,9.00
07/05/2004,08:35,1125.00,1125.00,1125.00,1125.00,1,0,1.00
07/05/2004,08:36,1125.00,1125.00,1124.75,1125.00,16,24,40.00
07/05/2004,08:37,1124.75,1125.00,1124.75,1125.00,2,1,3.00
07/05/2004,08:40,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/05/2004,08:42,1125.00,1125.00,1124.75,1124.75,10,5,15.00
07/05/2004,08:43,1124.75,1125.00,1124.75,1125.00,29,4,33.00
07/05/2004,08:45,1124.75,1124.75,1124.75,1124.75,0,6,6.00
07/05/2004,08:46,1124.75,1124.75,1124.75,1124.75,0,6,6.00
07/05/2004,08:48,1124.75,1124.75,1124.75,1124.75,0,6,6.00
07/05/2004,08:52,1125.00,1125.25,1125.00,1125.25,4,0,4.00
07/05/2004,08:53,1125.00,1125.00,1125.00,1125.00,0,20,20.00
07/05/2004,08:54,1125.00,1125.00,1125.00,1125.00,0,1,1.00
07/05/2004,08:59,1124.75,1124.75,1124.75,1124.75,0,3,3.00
07/05/2004,09:01,1124.75,1124.75,1124.50,1124.75,1,7,8.00
07/05/2004,09:02,1125.00,1125.00,1124.50,1124.50,1,3,4.00
07/05/2004,09:04,1125.00,1125.00,1125.00,1125.00,25,0,25.00
07/05/2004,09:09,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/05/2004,09:10,1125.00,1125.00,1125.00,1125.00,10,0,10.00
07/05/2004,09:13,1124.75,1124.75,1124.75,1124.75,0,37,37.00
07/05/2004,09:15,1125.00,1125.00,1125.00,1125.00,25,0,25.00
07/05/2004,09:16,1125.00,1125.00,1124.75,1124.75,40,10,50.00
07/05/2004,09:18,1125.00,1125.00,1124.50,1124.50,6,55,61.00
07/05/2004,09:19,1124.75,1125.00,1124.50,1125.00,38,2,40.00
07/05/2004,09:20,1124.75,1124.75,1124.75,1124.75,0,1,1.00
07/05/2004,09:23,1125.00,1125.00,1125.00,1125.00,6,0,6.00
07/05/2004,09:24,1125.00,1125.00,1125.00,1125.00,14,0,14.00
07/05/2004,09:29,1124.75,1124.75,1124.75,1124.75,0,28,28.00
07/05/2004,09:30,1124.50,1124.50,1124.50,1124.50,0,30,30.00
07/05/2004,09:31,1124.25,1124.50,1124.25,1124.50,2,1,3.00
07/05/2004,09:32,1124.50,1124.50,1124.50,1124.50,17,0,17.00
07/05/2004,09:33,1124.50,1124.50,1124.50,1124.50,12,0,12.00
07/05/2004,09:34,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/05/2004,09:35,1124.75,1124.75,1124.75,1124.75,5,0,5.00
07/05/2004,09:37,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/05/2004,09:39,1124.75,1124.75,1124.75,1124.75,9,0,9.00
07/05/2004,09:41,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/05/2004,09:44,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/05/2004,09:45,1124.50,1124.50,1124.50,1124.50,0,1,1.00
07/05/2004,09:47,1124.50,1124.50,1124.50,1124.50,0,2,2.00
07/05/2004,09:48,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/05/2004,09:49,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/05/2004,09:50,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/05/2004,09:51,1124.50,1124.50,1124.50,1124.50,0,35,35.00
07/05/2004,09:53,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/05/2004,09:54,1124.75,1124.75,1124.75,1124.75,3,0,3.00
07/05/2004,09:57,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/05/2004,09:59,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/05/2004,10:02,1124.75,1124.75,1124.75,1124.75,20,0,20.00
07/05/2004,10:03,1124.75,1124.75,1124.75,1124.75,2,0,2.00
07/05/2004,10:06,1124.75,1124.75,1124.75,1124.75,1,0,1.00
07/05/2004,10:07,1124.75,1124.75,1124.75,1124.75,11,0,11.00
07/05/2004,10:08,1124.75,1124.75,1124.50,1124.50,9,1,10.00
07/05/2004,10:14,1125.00,1125.00,1125.00,1125.00,15,0,15.00
07/05/2004,10:15,1125.00,1125.00,1124.75,1124.75,7,20,27.00
07/05/2004,10:18,1125.00,1125.00,1125.00,1125.00,3,0,3.00
07/05/2004,10:19,1124.75,1124.75,1124.75,1124.75,0,16,16.00
07/05/2004,10:20,1124.75,1124.75,1124.75,1124.75,0,6,6.00
07/05/2004,10:26,1124.50,1124.50,1124.50,1124.50,0,25,25.00
07/05/2004,10:28,1124.50,1124.50,1124.00,1124.25,9,35,44.00
07/05/2004,10:29,1124.25,1124.50,1124.25,1124.50,15,0,15.00
07/05/2004,10:30,1124.25,1124.25,1124.25,1124.25,0,5,5.00
07/05/2004,17:01,1123.75,1124.50,1123.50,1124.50,221,86,307.00
07/05/2004,17:02,1124.25,1124.25,1124.25,1124.25,0,8,8.00
07/05/2004,17:03,1124.25,1124.75,1124.00,1124.75,27,10,37.00
07/05/2004,17:04,1125.00,1125.00,1124.75,1124.75,1,14,15.00
07/05/2004,17:05,1124.75,1124.75,1124.75,1124.75,0,10,10.00
07/05/2004,17:06,1125.00,1125.25,1125.00,1125.25,68,0,68.00
07/05/2004,17:07,1125.25,1125.25,1125.25,1125.25,1,0,1.00
07/05/2004,17:08,1125.25,1125.50,1125.25,1125.50,53,0,53.00
07/05/2004,17:09,1125.25,1125.50,1125.25,1125.50,4,3,7.00
07/05/2004,17:10,1125.50,1125.50,1125.50,1125.50,40,0,40.00
07/05/2004,17:11,1125.50,1125.50,1125.50,1125.50,7,0,7.00
07/05/2004,17:12,1125.50,1125.50,1125.50,1125.50,4,0,4.00
07/05/2004,17:13,1125.50,1125.50,1125.50,1125.50,26,0,26.00
07/05/2004,17:15,1125.25,1125.25,1125.25,1125.25,0,42,42.00
07/05/2004,17:16,1125.25,1125.25,1125.25,1125.25,0,2,2.00
07/05/2004,17:18,1125.25,1125.50,1125.25,1125.50,2,12,14.00
07/05/2004,17:19,1125.25,1125.50,1125.25,1125.50,50,10,60.00
07/05/2004,17:22,1125.50,1125.50,1125.50,1125.50,4,0,4.00
07/05/2004,17:23,1125.75,1125.75,1125.50,1125.50,3,1,4.00
07/05/2004,17:24,1125.50,1125.50,1125.50,1125.50,0,5,5.00
07/05/2004,17:25,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,17:26,1125.50,1125.50,1125.50,1125.50,0,3,3.00
07/05/2004,17:27,1125.50,1125.75,1125.50,1125.75,1,1,2.00
07/05/2004,17:28,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/05/2004,17:29,1125.75,1126.00,1125.75,1126.00,65,0,65.00
07/05/2004,17:30,1126.00,1126.00,1125.75,1126.00,3,2,5.00
07/05/2004,17:31,1125.75,1125.75,1125.50,1125.75,1,22,23.00
07/05/2004,17:33,1125.50,1125.50,1125.50,1125.50,0,3,3.00
07/05/2004,17:35,1125.50,1125.50,1125.50,1125.50,0,4,4.00
07/05/2004,17:37,1125.50,1125.75,1125.50,1125.50,7,20,27.00
07/05/2004,17:38,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,17:40,1125.50,1125.50,1125.50,1125.50,0,4,4.00
07/05/2004,17:42,1125.50,1125.50,1125.50,1125.50,0,11,11.00
07/05/2004,17:44,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,17:45,1125.50,1125.50,1125.50,1125.50,0,8,8.00
07/05/2004,17:47,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,17:49,1125.50,1125.50,1125.50,1125.50,0,2,2.00
07/05/2004,17:50,1125.50,1125.50,1125.50,1125.50,0,1,1.00
07/05/2004,17:52,1125.75,1125.75,1125.75,1125.75,6,0,6.00
07/05/2004,17:58,1125.50,1125.50,1125.50,1125.50,0,10,10.00
07/05/2004,18:02,1125.75,1125.75,1125.75,1125.75,7,0,7.00
07/05/2004,18:04,1125.75,1125.75,1125.75,1125.75,8,0,8.00
07/05/2004,18:05,1125.75,1125.75,1125.75,1125.75,12,0,12.00
07/05/2004,18:06,1125.75,1125.75,1125.75,1125.75,1,0,1.00
07/05/2004,18:07,1125.75,1125.75,1125.75,1125.75,9,0,9.00
07/05/2004,18:08,1125.75,1125.75,1125.75,1125.75,11,0,11.00
07/05/2004,18:14,1126.00,1126.00,1126.00,1126.00,3,0,3.00
07/05/2004,18:15,1125.75,1125.75,1125.75,1125.75,0,1,1.00
07/05/2004,18:16,1126.00,1126.00,1126.00,1126.00,3,0,3.00
07/05/2004,18:17,1126.00,1126.00,1126.00,1126.00,10,0,10.00
07/05/2004,18:18,1126.00,1126.00,1125.75,1125.75,13,1,14.00
07/05/2004,18:19,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/05/2004,18:20,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/05/2004,18:21,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/05/2004,18:22,1126.00,1126.00,1126.00,1126.00,6,0,6.00
07/05/2004,18:23,1125.75,1125.75,1125.75,1125.75,0,2,2.00
07/05/2004,18:24,1126.00,1126.00,1126.00,1126.00,14,0,14.00
07/05/2004,18:25,1125.75,1125.75,1125.75,1125.75,0,4,4.00
07/05/2004,18:28,1126.00,1126.00,1126.00,1126.00,1,0,1.00
07/05/2004,18:30,1126.00,1126.00,1126.00,1126.00,2,0,2.00
07/05/2004,18:32,1126.00,1126.00,1126.00,1126.00,15,0,15.00
07/05/2004,18:33,1126.00,1126.00,1125.50,1125.50,10,58,68.00
07/05/2004,18:34,1125.50,1125.50,1125.50,1125.50,0,6,6.00
07/05/2004,18:36,1125.50,1125.50,1125.50,1125.50,0,4,4.00
07/05/2004,18:37,1125.75,1125.75,1125.75,1125.75,56,0,56.00
07/05/2004,18:38,1125.75,1125.75,1125.75,1125.75,20,0,20.00
07/05/2004,18:39,1126.00,1126.00,1126.00,1126.00,5,0,5.00
07/05/2004,18:45,1126.00,1126.00,1126.00,1126.00,25,0,25.00
07/05/2004,18:47,1126.00,1126.00,1126.00,1126.00,4,0,4.00
07/05/2004,18:50,1126.00,1126.00,1126.00,1126.00,6,0,6.00
07/05/2004,18:51,1126.00,1126.50,1126.00,1126.25,46,16,62.00
07/05/2004,18:52,1126.25,1126.25,1126.25,1126.25,0,22,22.00
07/05/2004,18:53,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/05/2004,18:54,1126.00,1126.25,1126.00,1126.25,3,1,4.00
07/05/2004,18:55,1126.00,1126.25,1126.00,1126.00,18,8,26.00
07/05/2004,18:56,1126.50,1126.50,1126.25,1126.25,1,8,9.00
07/05/2004,18:57,1126.25,1126.25,1125.75,1125.75,0,32,32.00
07/05/2004,18:58,1126.00,1126.00,1125.75,1125.75,1,20,21.00
07/05/2004,19:00,1126.00,1126.00,1126.00,1126.00,7,0,7.00
07/05/2004,19:01,1126.25,1126.25,1126.25,1126.25,3,0,3.00
07/05/2004,19:02,1126.00,1126.00,1126.00,1126.00,0,1,1.00
07/05/2004,19:03,1126.00,1126.00,1126.00,1126.00,0,40,40.00
07/05/2004,19:06,1126.00,1126.25,1126.00,1126.25,20,10,30.00
07/05/2004,19:07,1126.25,1126.25,1126.25,1126.25,1,0,1.00
07/05/2004,19:09,1126.50,1126.50,1126.50,1126.50,1,0,1.00
07/05/2004,19:10,1126.50,1126.50,1126.25,1126.25,2,6,8.00
07/05/2004,19:11,1126.25,1126.25,1126.25,1126.25,0,1,1.00
07/05/2004,19:13,1126.50,1126.50,1126.50,1126.50,24,0,24.00
07/05/2004,19:14,1126.50,1126.50,1126.50,1126.50,25,0,25.00
07/05/2004,19:15,1126.50,1128.00,1126.25,1127.50,288,14,302.00
07/05/2004,19:16,1127.50,1129.00,1127.25,1128.25,294,31,325.00
07/05/2004,19:17,1128.25,1129.00,1127.75,1128.00,31,61,92.00
07/05/2004,19:18,1127.75,1127.75,1127.75,1127.75,0,25,25.00
07/05/2004,19:19,1128.00,1128.00,1127.75,1127.75,9,32,41.00
07/05/2004,19:20,1127.50,1127.50,1127.50,1127.50,0,1,1.00
07/05/2004,19:21,1127.50,1127.50,1127.50,1127.50,0,2,2.00
07/05/2004,19:22,1127.50,1127.50,1127.50,1127.50,0,3,3.00
07/05/2004,19:23,1127.50,1127.75,1127.50,1127.75,3,2,5.00
07/05/2004,19:24,1128.00,1128.00,1127.75,1128.00,25,1,26.00
07/05/2004,19:25,1128.00,1128.00,1127.75,1127.75,10,3,13.00
07/05/2004,19:26,1127.75,1127.75,1127.75,1127.75,0,3,3.00
07/05/2004,19:28,1127.75,1127.75,1127.50,1127.50,0,4,4.00
07/05/2004,19:29,1127.75,1127.75,1127.50,1127.50,9,2,11.00
07/05/2004,19:30,1127.75,1127.75,1127.50,1127.50,20,1,21.00
07/05/2004,19:31,1127.75,1127.75,1127.75,1127.75,10,0,10.00
07/05/2004,19:32,1127.75,1127.75,1127.75,1127.75,3,0,3.00
07/05/2004,19:33,1127.75,1127.75,1127.75,1127.75,4,0,4.00
07/05/2004,19:34,1127.75,1127.75,1127.75,1127.75,2,0,2.00
07/05/2004,19:35,1127.75,1127.75,1127.75,1127.75,1,0,1.00
07/05/2004,19:37,1127.75,1127.75,1127.75,1127.75,4,0,4.00
07/05/2004,19:38,1127.75,1127.75,1127.75,1127.75,2,0,2.00
07/05/2004,19:39,1128.00,1128.00,1128.00,1128.00,1,0,1.00
07/05/2004,19:40,1128.00,1128.00,1128.00,1128.00,2,0,2.00
07/05/2004,19:41,1128.00,1128.00,1128.00,1128.00,19,0,19.00
07/05/2004,19:42,1128.00,1128.00,1128.00,1128.00,12,0,12.00
07/05/2004,19:43,1127.75,1128.00,1127.75,1128.00,5,1,6.00
07/05/2004,19:44,1128.00,1128.00,1128.00,1128.00,5,0,5.00
07/05/2004,19:45,1128.25,1128.25,1128.00,1128.00,15,1,16.00
07/05/2004,19:47,1128.00,1128.25,1128.00,1128.25,7,1,8.00
07/05/2004,19:48,1128.00,1128.25,1128.00,1128.25,1,1,2.00
07/05/2004,19:49,1128.25,1128.25,1128.25,1128.25,1,0,1.00
07/05/2004,19:50,1128.00,1128.00,1128.00,1128.00,0,3,3.00
07/05/2004,19:51,1128.00,1128.00,1128.00,1128.00,0,1,1.00
07/05/2004,19:52,1128.00,1128.00,1128.00,1128.00,0,13,13.00
07/05/2004,19:53,1127.75,1127.75,1127.75,1127.75,0,4,4.00
07/05/2004,19:54,1127.75,1127.75,1127.75,1127.75,0,20,20.00
07/05/2004,19:55,1127.50,1127.75,1127.50,1127.75,1,1,2.00
07/05/2004,19:58,1127.50,1127.50,1127.50,1127.50,0,1,1.00
07/05/2004,19:59,1127.50,1127.75,1127.50,1127.75,25,2,27.00
07/05/2004,20:00,1127.75,1127.75,1127.75,1127.75,1,0,1.00
07/05/2004,20:02,1127.75,1127.75,1127.75,1127.75,1,0,1.00
07/05/2004,20:03,1127.50,1127.50,1127.50,1127.50,0,3,3.00
07/05/2004,20:04,1127.75,1127.75,1127.75,1127.75,16,0,16.00
07/05/2004,20:05,1127.75,1127.75,1127.75,1127.75,3,0,3.00
07/05/2004,20:06,1127.50,1127.50,1127.50,1127.50,0,5,5.00
07/05/2004,20:07,1127.50,1127.75,1127.50,1127.75,6,1,7.00
07/05/2004,20:09,1127.75,1127.75,1127.75,1127.75,1,0,1.00
07/05/2004,20:10,1127.50,1127.50,1127.50,1127.50,0,1,1.00
07/05/2004,20:12,1127.50,1127.50,1127.50,1127.50,0,17,17.00
07/05/2004,20:13,1127.50,1127.50,1127.50,1127.50,0,2,2.00
07/05/2004,20:15,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/05/2004,20:16,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/05/2004,20:18,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,20:19,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,20:21,1127.25,1127.25,1127.25,1127.25,0,7,7.00
07/05/2004,20:22,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/05/2004,20:25,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/05/2004,20:26,1127.50,1127.50,1127.50,1127.50,10,0,10.00
07/05/2004,20:27,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/05/2004,20:28,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,20:30,1127.25,1127.25,1127.25,1127.25,0,53,53.00
07/05/2004,20:31,1127.25,1127.25,1127.25,1127.25,0,6,6.00
07/05/2004,20:32,1127.25,1127.25,1127.00,1127.25,6,4,10.00
07/05/2004,20:38,1127.25,1127.25,1127.25,1127.25,10,0,10.00
07/05/2004,20:39,1127.50,1127.50,1127.25,1127.25,2,1,3.00
07/05/2004,20:40,1127.25,1127.25,1127.25,1127.25,0,10,10.00
07/05/2004,20:41,1127.25,1127.25,1127.25,1127.25,0,4,4.00
07/05/2004,20:42,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,20:43,1127.25,1127.25,1127.25,1127.25,0,4,4.00
07/05/2004,20:44,1127.50,1127.50,1127.50,1127.50,20,0,20.00
07/05/2004,20:45,1127.50,1127.75,1127.50,1127.75,50,0,50.00
07/05/2004,20:46,1128.00,1128.00,1128.00,1128.00,6,0,6.00
07/05/2004,20:49,1127.75,1127.75,1127.75,1127.75,0,7,7.00
07/05/2004,20:52,1127.75,1127.75,1127.75,1127.75,0,6,6.00
07/05/2004,20:53,1127.75,1127.75,1127.75,1127.75,0,1,1.00
07/05/2004,20:54,1127.50,1127.50,1127.50,1127.50,0,7,7.00
07/05/2004,20:55,1127.50,1127.50,1126.75,1127.00,16,58,74.00
07/05/2004,20:57,1127.00,1127.25,1127.00,1127.25,3,0,3.00
07/05/2004,20:59,1127.25,1127.25,1127.25,1127.25,16,0,16.00
07/05/2004,21:00,1127.25,1127.25,1127.25,1127.25,8,0,8.00
07/05/2004,21:03,1127.25,1127.25,1127.25,1127.25,6,0,6.00
07/05/2004,21:07,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/05/2004,21:09,1127.25,1127.25,1127.25,1127.25,3,0,3.00
07/05/2004,21:11,1127.00,1127.00,1127.00,1127.00,0,9,9.00
07/05/2004,21:12,1127.00,1127.00,1127.00,1127.00,0,8,8.00
07/05/2004,21:13,1127.00,1127.00,1127.00,1127.00,0,20,20.00
07/05/2004,21:15,1127.00,1127.00,1127.00,1127.00,0,17,17.00
07/05/2004,21:16,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/05/2004,21:17,1127.00,1127.00,1127.00,1127.00,0,10,10.00
07/05/2004,21:18,1126.75,1126.75,1126.50,1126.50,0,150,150.00
07/05/2004,21:19,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/05/2004,21:20,1126.50,1126.75,1126.50,1126.75,50,34,84.00
07/05/2004,21:21,1126.75,1126.75,1126.75,1126.75,9,0,9.00
07/05/2004,21:22,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/05/2004,21:24,1126.50,1126.50,1126.50,1126.50,0,10,10.00
07/05/2004,21:25,1126.50,1126.50,1126.50,1126.50,0,5,5.00
07/05/2004,21:27,1126.50,1126.75,1126.25,1126.50,1,7,8.00
07/05/2004,21:30,1126.50,1126.50,1126.50,1126.50,0,1,1.00
07/05/2004,21:31,1126.75,1126.75,1126.50,1126.50,1,1,2.00
07/05/2004,21:33,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/05/2004,21:34,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/05/2004,21:36,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/05/2004,21:37,1126.75,1126.75,1126.75,1126.75,8,0,8.00
07/05/2004,21:39,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/05/2004,21:40,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/05/2004,21:42,1127.00,1127.00,1127.00,1127.00,13,0,13.00
07/05/2004,21:43,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/05/2004,21:46,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/05/2004,21:47,1127.25,1127.25,1127.00,1127.00,11,47,58.00
07/05/2004,21:48,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/05/2004,21:49,1127.25,1127.25,1127.25,1127.25,45,0,45.00
07/05/2004,21:51,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/05/2004,21:52,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/05/2004,21:54,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/05/2004,21:55,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,21:57,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/05/2004,21:59,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,22:00,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/05/2004,22:01,1127.25,1127.25,1127.25,1127.25,0,5,5.00
07/05/2004,22:03,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/05/2004,22:04,1127.25,1127.25,1127.25,1127.25,0,23,23.00
07/05/2004,22:06,1127.00,1127.00,1127.00,1127.00,0,3,3.00
07/05/2004,22:07,1127.25,1127.25,1127.25,1127.25,7,0,7.00
07/05/2004,22:08,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,22:09,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/05/2004,22:12,1127.25,1127.50,1127.25,1127.50,2,4,6.00
07/05/2004,22:13,1127.25,1127.50,1127.25,1127.50,1,1,2.00
07/05/2004,22:14,1127.25,1127.25,1127.25,1127.25,0,3,3.00
07/05/2004,22:15,1127.25,1127.25,1127.25,1127.25,0,13,13.00
07/05/2004,22:22,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/05/2004,22:29,1127.00,1127.00,1127.00,1127.00,0,4,4.00
07/05/2004,22:30,1127.00,1127.00,1127.00,1127.00,0,3,3.00
07/05/2004,22:33,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/05/2004,22:34,1127.00,1127.00,1126.75,1126.75,0,10,10.00
07/05/2004,22:37,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/05/2004,22:40,1126.75,1126.75,1126.75,1126.75,0,15,15.00
07/05/2004,22:41,1126.75,1126.75,1126.75,1126.75,0,3,3.00
07/05/2004,22:42,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/05/2004,22:46,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/05/2004,22:49,1126.75,1126.75,1126.75,1126.75,0,24,24.00
07/05/2004,22:50,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/05/2004,22:51,1127.00,1127.00,1127.00,1127.00,8,0,8.00
07/05/2004,22:53,1126.75,1126.75,1126.75,1126.75,0,3,3.00
07/05/2004,22:54,1126.50,1126.75,1126.50,1126.75,1,3,4.00
07/05/2004,22:56,1126.75,1126.75,1126.75,1126.75,1,0,1.00
07/05/2004,22:58,1126.75,1126.75,1126.75,1126.75,7,0,7.00
07/05/2004,23:02,1126.75,1126.75,1126.75,1126.75,4,0,4.00
07/05/2004,23:03,1126.75,1126.75,1126.75,1126.75,4,0,4.00
07/05/2004,23:05,1126.75,1126.75,1126.75,1126.75,6,0,6.00
07/05/2004,23:08,1126.75,1126.75,1126.75,1126.75,2,0,2.00
07/05/2004,23:09,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/05/2004,23:11,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/05/2004,23:12,1126.75,1126.75,1126.75,1126.75,0,3,3.00
07/05/2004,23:18,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/05/2004,23:19,1126.75,1127.00,1126.75,1127.00,6,2,8.00
07/05/2004,23:22,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/05/2004,23:23,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/05/2004,23:26,1127.25,1127.25,1127.25,1127.25,5,0,5.00
07/05/2004,23:27,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/05/2004,23:30,1127.50,1127.50,1127.25,1127.25,2,2,4.00
07/05/2004,23:31,1127.50,1127.50,1127.25,1127.25,4,1,5.00
07/05/2004,23:32,1127.50,1128.75,1127.50,1128.00,184,46,230.00
07/05/2004,23:33,1128.00,1128.00,1128.00,1128.00,0,14,14.00
07/05/2004,23:34,1128.00,1128.00,1128.00,1128.00,0,2,2.00
07/05/2004,23:35,1127.75,1127.75,1127.75,1127.75,0,2,2.00
07/05/2004,23:37,1127.75,1127.75,1127.75,1127.75,0,2,2.00
07/05/2004,23:39,1127.50,1127.50,1127.50,1127.50,0,7,7.00
07/05/2004,23:46,1127.25,1127.25,1127.25,1127.25,0,6,6.00
07/05/2004,23:50,1127.00,1127.25,1127.00,1127.25,2,2,4.00
07/05/2004,23:52,1127.50,1127.50,1127.50,1127.50,2,0,2.00
07/05/2004,23:53,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/05/2004,23:55,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/05/2004,23:56,1127.50,1127.50,1127.25,1127.50,8,1,9.00
07/05/2004,23:57,1127.50,1127.50,1127.50,1127.50,1,0,1.00
07/05/2004,23:58,1127.25,1127.25,1127.25,1127.25,0,2,2.00
07/05/2004,23:59,1127.25,1127.25,1127.25,1127.25,0,1,1.00
07/06/2004,00:02,1127.25,1127.25,1127.25,1127.25,0,16,16.00
07/06/2004,00:06,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/06/2004,00:09,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/06/2004,00:10,1127.25,1127.25,1127.00,1127.00,3,8,11.00
07/06/2004,00:11,1126.75,1127.25,1126.75,1127.25,12,2,14.00
07/06/2004,00:13,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/06/2004,00:15,1127.00,1127.00,1127.00,1127.00,0,2,2.00
07/06/2004,00:20,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/06/2004,00:22,1127.00,1127.00,1127.00,1127.00,0,4,4.00
07/06/2004,00:26,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/06/2004,00:28,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/06/2004,00:30,1126.75,1126.75,1126.75,1126.75,0,10,10.00
07/06/2004,00:31,1127.00,1127.25,1127.00,1127.25,11,0,11.00
07/06/2004,00:40,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/06/2004,00:45,1127.00,1127.25,1127.00,1127.25,1,2,3.00
07/06/2004,00:46,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/06/2004,00:49,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/06/2004,00:50,1127.25,1127.25,1127.25,1127.25,3,0,3.00
07/06/2004,00:54,1127.25,1127.25,1127.25,1127.25,2,0,2.00
07/06/2004,00:55,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/06/2004,00:56,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/06/2004,00:57,1127.25,1127.25,1127.25,1127.25,6,0,6.00
07/06/2004,01:00,1127.25,1127.25,1127.25,1127.25,1,0,1.00
07/06/2004,01:02,1127.25,1127.25,1127.00,1127.00,1,5,6.00
07/06/2004,01:03,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/06/2004,01:05,1127.00,1127.00,1127.00,1127.00,0,14,14.00
07/06/2004,01:06,1127.00,1127.00,1127.00,1127.00,0,13,13.00
07/06/2004,01:10,1127.00,1127.00,1127.00,1127.00,0,1,1.00
07/06/2004,01:11,1127.00,1127.00,1127.00,1127.00,0,18,18.00
07/06/2004,01:15,1127.00,1127.00,1127.00,1127.00,0,3,3.00
07/06/2004,01:16,1126.75,1126.75,1126.75,1126.75,0,2,2.00
07/06/2004,01:19,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/06/2004,01:23,1126.75,1126.75,1126.75,1126.75,0,8,8.00
07/06/2004,01:24,1126.75,1126.75,1126.75,1126.75,0,5,5.00
07/06/2004,01:25,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/06/2004,01:26,1126.75,1126.75,1126.50,1126.75,1,5,6.00
07/06/2004,01:28,1126.75,1126.75,1126.50,1126.75,3,2,5.00
07/06/2004,01:30,1126.75,1126.75,1126.75,1126.75,7,0,7.00
07/06/2004,01:32,1127.00,1127.00,1127.00,1127.00,3,0,3.00
07/06/2004,01:34,1126.75,1126.75,1126.75,1126.75,0,10,10.00
07/06/2004,01:38,1127.00,1127.00,1127.00,1127.00,3,0,3.00
07/06/2004,01:45,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/06/2004,01:46,1126.75,1126.75,1126.75,1126.75,0,10,10.00
07/06/2004,01:52,1126.75,1126.75,1126.75,1126.75,0,1,1.00
07/06/2004,01:53,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/06/2004,01:54,1127.00,1127.00,1127.00,1127.00,4,0,4.00
07/06/2004,01:55,1127.00,1127.00,1127.00,1127.00,1,0,1.00
07/06/2004,01:56,1127.00,1127.00,1127.00,1127.00,2,0,2.00
07/06/2004,01:57,1127.00,1127.00,1127.00,1127.00,25,0,25.00
07/06/2004,01:59,1126.75,1126.75,1126.75,1126.75,0,20,20.00
07/06/2004,02:00,1126.75,1126.75,1126.75,1126.75,0,25,25.00
07/06/2004,02:01,1126.75,1126.75,1126.75,1126.75,0,25,25.00
07/06/2004,02:02,1126.50,1126.50,1126.50,1126.50,0,2,2.00
07/06/2004,02:03,1126.75,1126.75,1126.75,1126.75,3,0,3.00
07/06/2004,02:05,1126.50,1126.50,1126.50,1126.50,0,53,53.00
07/06/2004,02:06,1126.25,1126.50,1126.25,1126.25,1,28,29.00
07/06/2004,02:07,1126.25,1126.25,1126.25,1126.25,0,34,34.00
07/06/2004,02:08,1126.00,1126.25,1126.00,1126.25,12,42,54.00
07/06/2004,02:09,1126.25,1126.25,1126.25,1126.25,26,0,26.00
07/06/2004,02:10,1126.50,1126.50,1126.25,1126.25,10,2,12.00
07/06/2004,02:11,1126.50,1126.50,1126.50,1126.50,21,0,21.00
07/06/2004,02:12,1126.25,1126.25,1126.00,1126.00,0,42,42.00
07/06/2004,02:13,1126.00,1126.25,1126.00,1126.00,2,38,40.00
07/06/2004,02:14,1126.00,1126.25,1126.00,1126.25,26,7,33.00
07/06/2004,02:15,1126.25,1126.25,1126.00,1126.00,9,3,12.00
07/06/2004,02:16,1126.00,1126.00,1126.00,1126.00,0,29,29.00
07/06/2004,02:17,1126.00,1126.00,1125.75,1125.75,0,168,168.00
07/06/2004,02:18,1125.50,1125.50,1125.50,1125.50,0,52,52.00
07/06/2004,02:19,1125.25,1125.25,1125.00,1125.25,7,103,110.00
07/06/2004,02:20,1125.25,1125.25,1125.00,1125.00,48,36,84.00
07/06/2004,02:21,1125.25,1125.50,1125.25,1125.50,53,0,53.00
07/06/2004,02:23,1125.50,1125.50,1125.50,1125.50,21,0,21.00
07/06/2004,02:24,1125.50,1125.50,1125.50,1125.50,18,0,18.00
07/06/2004,02:25,1125.50,1125.50,1125.50,1125.50,15,0,15.00
07/06/2004,02:26,1125.50,1125.50,1125.50,1125.50,112,0,112.00
07/06/2004,02:27,1125.50,1125.75,1125.50,1125.75,213,0,213.00
07/06/2004,02:28,1125.75,1125.75,1125.75,1125.75,15,0,15.00
07/06/2004,02:29,1125.50,1125.75,1125.50,1125.50,12,46,58.00
07/06/2004,02:30,1125.50,1125.50,1125.00,1125.25,11,35,46.00
07/06/2004,02:31,1125.50,1125.50,1125.50,1125.50,28,0,28.00
07/06/2004,02:32,1125.25,1125.25,1125.25,1125.25,0,15,15.00
07/06/2004,02:33,1125.25,1125.25,1125.25,1125.25,0,51,51.00
07/06/2004,02:34,1125.00,1125.00,1124.50,1124.50,2,205,207.00
07/06/2004,02:35,1124.50,1124.50,1124.50,1124.50,0,58,58.00
07/06/2004,02:36,1124.50,1124.50,1124.50,1124.50,0,45,45.00
07/06/2004,02:37,1124.50,1124.50,1124.50,1124.50,0,8,8.00
07/06/2004,02:38,1124.50,1124.50,1124.25,1124.25,0,79,79.00
07/06/2004,02:39,1124.25,1124.25,1123.75,1124.00,8,162,170.00
07/06/2004,02:40,1124.00,1124.00,1123.75,1123.75,17,1,18.00
07/06/2004,02:41,1124.00,1124.00,1124.00,1124.00,2,0,2.00
07/06/2004,02:42,1123.75,1123.75,1123.25,1123.25,0,141,141.00
07/06/2004,02:43,1123.25,1123.50,1123.25,1123.50,151,7,158.00
07/06/2004,02:44,1123.50,1123.50,1123.25,1123.25,256,10,266.00
07/06/2004,02:45,1123.50,1123.50,1123.50,1123.50,90,0,90.00
07/06/2004,02:46,1123.75,1123.75,1123.75,1123.75,2,0,2.00
07/06/2004,02:47,1123.75,1123.75,1123.75,1123.75,22,0,22.00
07/06/2004,02:48,1123.75,1123.75,1123.50,1123.50,10,37,47.00
07/06/2004,02:49,1123.25,1123.50,1123.00,1123.00,80,194,274.00
07/06/2004,02:50,1123.00,1123.25,1123.00,1123.25,16,3,19.00
07/06/2004,02:51,1123.00,1123.25,1123.00,1123.00,5,66,71.00
07/06/2004,02:52,1123.00,1123.00,1122.75,1123.00,49,7,56.00
07/06/2004,02:53,1123.25,1123.25,1123.25,1123.25,73,0,73.00
07/06/2004,02:54,1123.25,1123.25,1123.25,1123.25,66,0,66.00
07/06/2004,02:55,1123.25,1123.25,1123.25,1123.25,22,0,22.00
07/06/2004,02:56,1123.25,1123.25,1123.25,1123.25,10,0,10.00
07/06/2004,02:57,1123.25,1123.25,1123.25,1123.25,50,0,50.00
07/06/2004,02:58,1123.25,1123.25,1123.25,1123.25,51,0,51.00
07/06/2004,02:59,1123.25,1123.50,1123.25,1123.25,17,3,20.00
07/06/2004,03:00,1123.25,1123.25,1123.25,1123.25,0,17,17.00
07/06/2004,03:01,1123.25,1123.25,1123.25,1123.25,0,24,24.00
07/06/2004,03:02,1123.25,1123.25,1123.25,1123.25,0,5,5.00
07/06/2004,03:03,1123.00,1123.00,1123.00,1123.00,0,27,27.00
07/06/2004,03:04,1123.00,1123.00,1122.75,1123.00,5,30,35.00
07/06/2004,03:05,1122.75,1123.00,1122.50,1122.75,17,116,133.00
07/06/2004,03:06,1122.75,1122.75,1122.25,1122.25,0,236,236.00
07/06/2004,03:07,1122.25,1122.25,1122.00,1122.25,91,154,245.00
07/06/2004,03:08,1122.25,1122.25,1122.25,1122.25,38,0,38.00
07/06/2004,03:09,1122.25,1122.50,1122.25,1122.25,39,20,59.00
07/06/2004,03:10,1122.25,1122.25,1122.25,1122.25,0,5,5.00
07/06/2004,03:11,1122.50,1122.50,1122.25,1122.25,10,5,15.00
07/06/2004,03:12,1122.50,1122.50,1122.25,1122.25,23,51,74.00
07/06/2004,03:13,1122.25,1122.25,1122.25,1122.25,0,30,30.00
07/06/2004,03:14,1122.25,1122.50,1122.25,1122.50,10,44,54.00
07/06/2004,03:15,1122.25,1122.25,1122.25,1122.25,0,1,1.00
07/06/2004,03:17,1122.25,1122.50,1122.25,1122.50,31,1,32.00
07/06/2004,03:18,1122.50,1122.50,1122.50,1122.50,29,0,29.00
07/06/2004,03:19,1122.50,1122.75,1122.50,1122.75,32,0,32.00
07/06/2004,03:20,1122.50,1122.50,1122.50,1122.50,0,2,2.00
07/06/2004,03:21,1122.50,1122.50,1122.50,1122.50,0,17,17.00
07/06/2004,03:22,1122.50,1122.50,1122.50,1122.50,0,33,33.00
07/06/2004,03:23,1122.75,1122.75,1122.75,1122.75,1,0,1.00
07/06/2004,03:24,1122.50,1122.50,1122.50,1122.50,0,59,59.00
07/06/2004,03:26,1122.50,1122.50,1122.50,1122.50,0,18,18.00
07/06/2004,03:28,1122.50,1122.50,1122.50,1122.50,0,1,1.00
07/06/2004,03:29,1122.75,1122.75,1122.75,1122.75,2,0,2.00
07/06/2004,03:30,1122.75,1122.75,1122.50,1122.75,5,5,10.00
07/06/2004,03:31,1122.50,1122.50,1122.50,1122.50,0,49,49.00
07/06/2004,03:32,1122.50,1122.50,1122.50,1122.50,0,12,12.00
07/06/2004,03:33,1122.75,1122.75,1122.50,1122.50,42,2,44.00
07/06/2004,03:34,1122.75,1123.25,1122.75,1123.25,233,2,235.00
07/06/2004,03:35,1123.00,1123.00,1123.00,1123.00,0,39,39.00
07/06/2004,03:36,1123.00,1123.00,1123.00,1123.00,0,1,1.00
07/06/2004,03:37,1123.00,1123.00,1123.00,1123.00,0,20,20.00
07/06/2004,03:39,1122.75,1122.75,1122.75,1122.75,0,46,46.00
07/06/2004,03:41,1122.75,1122.75,1122.75,1122.75,0,53,53.00
07/06/2004,03:42,1122.75,1122.75,1122.50,1122.50,0,53,53.00
07/06/2004,03:43,1122.75,1123.00,1122.50,1122.50,50,2,52.00
07/06/2004,03:44,1122.75,1122.75,1122.50,1122.50,1,28,29.00
07/06/2004,03:45,1122.50,1122.50,1122.50,1122.50,0,17,17.00
07/06/2004,03:46,1122.50,1122.50,1122.50,1122.50,0,6,6.00
07/06/2004,03:47,1122.50,1122.50,1122.50,1122.50,0,57,57.00
07/06/2004,03:48,1122.50,1122.50,1122.50,1122.50,0,29,29.00
07/06/2004,03:50,1122.50,1122.50,1122.50,1122.50,0,14,14.00
07/06/2004,03:51,1122.50,1122.50,1122.50,1122.50,0,22,22.00
07/06/2004,03:52,1122.75,1122.75,1122.75,1122.75,1,0,1.00
07/06/2004,03:53,1122.50,1122.50,1122.50,1122.50,0,8,8.00
07/06/2004,03:54,1122.50,1122.50,1122.50,1122.50,0,5,5.00
07/06/2004,03:55,1122.50,1122.50,1122.50,1122.50,0,5,5.00
07/06/2004,03:56,1122.50,1122.50,1122.50,1122.50,0,10,10.00
07/06/2004,03:58,1122.75,1122.75,1122.75,1122.75,25,0,25.00
07/06/2004,03:59,1122.50,1123.00,1122.50,1122.75,61,13,74.00
07/06/2004,04:00,1122.75,1122.75,1122.50,1122.50,0,7,7.00
07/06/2004,04:01,1122.50,1122.50,1122.50,1122.50,0,5,5.00
07/06/2004,04:02,1122.50,1122.50,1122.50,1122.50,0,1,1.00
07/06/2004,04:05,1122.50,1122.75,1122.50,1122.50,1,9,10.00
07/06/2004,04:06,1122.50,1122.50,1122.50,1122.50,0,9,9.00
07/06/2004,04:07,1122.50,1122.50,1122.25,1122.50,2,3,5.00
07/06/2004,04:08,1122.75,1123.00,1122.75,1123.00,167,0,167.00
07/06/2004,04:09,1123.00,1123.00,1123.00,1123.00,3,0,3.00
07/06/2004,04:10,1123.00,1123.00,1123.00,1123.00,1,0,1.00
07/06/2004,04:11,1123.00,1123.00,1123.00,1123.00,6,0,6.00
07/06/2004,04:12,1123.00,1123.00,1123.00,1123.00,20,0,20.00
07/06/2004,04:13,1123.00,1123.00,1123.00,1123.00,12,0,12.00
07/06/2004,04:14,1123.00,1123.25,1123.00,1123.25,8,0,8.00
07/06/2004,04:17,1123.25,1123.25,1123.25,1123.25,6,0,6.00
07/06/2004,04:18,1123.00,1123.25,1123.00,1123.25,5,69,74.00
07/06/2004,04:19,1123.00,1123.00,1123.00,1123.00,0,5,5.00
07/06/2004,04:20,1123.00,1123.00,1123.00,1123.00,0,2,2.00
07/06/2004,04:21,1123.00,1123.00,1122.75,1123.00,3,91,94.00
07/06/2004,04:23,1122.75,1123.00,1122.75,1123.00,3,15,18.00
07/06/2004,04:24,1123.00,1123.00,1122.75,1122.75,1,8,9.00
07/06/2004,04:25,1122.75,1122.75,1122.75,1122.75,0,7,7.00
07/06/2004,04:26,1122.75,1122.75,1122.50,1122.50,0,20,20.00
07/06/2004,04:27,1122.50,1122.50,1122.50,1122.50,0,6,6.00
07/06/2004,04:30,1122.50,1122.50,1122.50,1122.50,0,17,17.00
07/06/2004,04:32,1122.50,1122.50,1122.50,1122.50,0,12,12.00
07/06/2004,04:33,1122.25,1122.25,1122.00,1122.25,8,201,209.00
07/06/2004,04:34,1122.00,1122.00,1121.50,1121.75,51,238,289.00
07/06/2004,04:35,1121.75,1122.00,1121.75,1121.75,87,1,88.00
07/06/2004,04:36,1121.75,1121.75,1121.75,1121.75,0,46,46.00
07/06/2004,04:37,1121.75,1122.00,1121.75,1122.00,12,25,37.00
07/06/2004,04:38,1122.00,1122.25,1122.00,1122.00,36,18,54.00
07/06/2004,04:39,1122.00,1122.00,1122.00,1122.00,0,1,1.00
07/06/2004,04:40,1121.75,1122.00,1121.75,1121.75,16,100,116.00
07/06/2004,04:41,1122.00,1122.00,1121.75,1121.75,1,1,2.00
07/06/2004,04:42,1121.75,1121.75,1121.75,1121.75,0,8,8.00
07/06/2004,04:43,1122.00,1122.00,1122.00,1122.00,11,0,11.00
07/06/2004,04:44,1122.00,1122.00,1122.00,1122.00,96,0,96.00
07/06/2004,04:45,1122.00,1122.00,1122.00,1122.00,7,0,7.00
07/06/2004,04:46,1122.00,1122.00,1122.00,1122.00,16,0,16.00
07/06/2004,04:47,1121.75,1121.75,1121.75,1121.75,0,1,1.00
07/06/2004,04:49,1121.75,1121.75,1121.75,1121.75,0,5,5.00
07/06/2004,04:50,1121.75,1121.75,1121.75,1121.75,0,15,15.00
07/06/2004,04:51,1121.75,1121.75,1121.50,1121.50,0,137,137.00
07/06/2004,04:52,1121.50,1121.50,1121.25,1121.50,37,37,74.00
07/06/2004,04:53,1121.50,1121.50,1121.50,1121.50,32,0,32.00
07/06/2004,04:54,1121.50,1121.75,1121.50,1121.50,9,2,11.00
07/06/2004,04:55,1121.50,1121.50,1121.50,1121.50,0,33,33.00
07/06/2004,04:56,1121.50,1121.50,1121.25,1121.25,1,8,9.00
07/06/2004,04:57,1121.25,1121.50,1121.25,1121.50,10,20,30.00
07/06/2004,04:58,1121.50,1121.50,1120.75,1121.00,18,132,150.00
07/06/2004,04:59,1121.00,1121.00,1121.00,1121.00,24,0,24.00
07/06/2004,05:00,1121.00,1121.50,1121.00,1121.50,20,0,20.00
07/06/2004,05:01,1121.25,1121.25,1121.25,1121.25,0,10,10.00
07/06/2004,05:02,1121.25,1121.25,1121.25,1121.25,0,2,2.00
07/06/2004,05:03,1121.25,1121.50,1121.25,1121.50,10,6,16.00
07/06/2004,05:04,1121.25,1121.50,1121.25,1121.50,1,25,26.00
07/06/2004,05:05,1121.25,1121.25,1121.00,1121.25,3,104,107.00
07/06/2004,05:06,1121.00,1121.25,1121.00,1121.25,1,4,5.00
07/06/2004,05:07,1121.25,1121.25,1121.25,1121.25,24,0,24.00
07/06/2004,05:08,1121.25,1121.25,1121.25,1121.25,17,0,17.00
07/06/2004,05:09,1121.25,1121.25,1121.25,1121.25,23,0,23.00
07/06/2004,05:10,1121.25,1121.50,1121.25,1121.50,13,0,13.00
07/06/2004,05:11,1121.25,1121.25,1121.25,1121.25,0,2,2.00
07/06/2004,05:12,1121.25,1121.25,1121.25,1121.25,0,3,3.00
07/06/2004,05:13,1121.25,1121.25,1121.25,1121.25,0,4,4.00
07/06/2004,05:14,1121.25,1121.25,1121.25,1121.25,0,5,5.00
07/06/2004,05:15,1121.25,1121.50,1121.25,1121.50,10,4,14.00
07/06/2004,05:16,1121.50,1121.50,1121.50,1121.50,9,0,9.00
07/06/2004,05:17,1121.50,1121.50,1121.25,1121.50,50,1,51.00
07/06/2004,05:18,1121.50,1121.50,1121.50,1121.50,55,0,55.00
07/06/2004,05:19,1121.50,1121.50,1121.50,1121.50,4,0,4.00
07/06/2004,05:20,1121.50,1121.50,1121.25,1121.25,4,5,9.00
07/06/2004,05:21,1121.25,1121.50,1121.25,1121.50,1,6,7.00
07/06/2004,05:22,1121.50,1121.50,1121.50,1121.50,6,0,6.00
07/06/2004,05:23,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/06/2004,05:24,1121.25,1121.50,1121.25,1121.25,1,15,16.00
07/06/2004,05:25,1121.50,1121.50,1121.50,1121.50,2,0,2.00
07/06/2004,05:26,1121.25,1121.25,1121.25,1121.25,0,5,5.00
07/06/2004,05:27,1121.25,1121.50,1121.25,1121.50,2,31,33.00
07/06/2004,05:28,1121.50,1121.50,1121.25,1121.25,1,2,3.00
07/06/2004,05:29,1121.25,1121.25,1121.25,1121.25,0,14,14.00
07/06/2004,05:30,1121.50,1121.75,1121.50,1121.50,124,20,144.00
07/06/2004,05:31,1121.50,1121.75,1121.50,1121.75,3,131,134.00
07/06/2004,05:32,1121.50,1121.75,1121.50,1121.75,5,33,38.00
07/06/2004,05:33,1121.75,1121.75,1121.50,1121.50,1,107,108.00
07/06/2004,05:34,1121.50,1121.75,1121.50,1121.75,4,27,31.00
07/06/2004,05:35,1121.50,1121.50,1121.50,1121.50,0,36,36.00
07/06/2004,05:36,1121.50,1121.75,1121.50,1121.50,1,11,12.00
07/06/2004,05:37,1121.50,1121.75,1121.50,1121.75,6,1,7.00
07/06/2004,05:38,1121.50,1121.50,1121.50,1121.50,0,5,5.00
07/06/2004,05:40,1121.50,1121.50,1121.50,1121.50,0,31,31.00
07/06/2004,05:41,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/06/2004,05:42,1121.50,1121.50,1121.50,1121.50,0,2,2.00
07/06/2004,05:43,1121.50,1121.50,1121.50,1121.50,0,8,8.00
07/06/2004,05:44,1121.50,1121.50,1121.25,1121.25,0,9,9.00
07/06/2004,05:45,1121.50,1121.75,1121.25,1121.25,13,42,55.00
07/06/2004,05:46,1121.50,1121.50,1121.50,1121.50,9,0,9.00
07/06/2004,05:47,1121.50,1121.50,1121.25,1121.25,5,65,70.00
07/06/2004,05:48,1121.50,1121.50,1121.50,1121.50,3,0,3.00
07/06/2004,05:49,1121.50,1121.50,1121.50,1121.50,2,0,2.00
07/06/2004,05:52,1121.50,1121.50,1121.50,1121.50,6,0,6.00
07/06/2004,05:54,1121.25,1121.25,1121.25,1121.25,0,1,1.00
07/06/2004,05:57,1121.25,1121.50,1121.25,1121.25,1,8,9.00
07/06/2004,05:58,1121.50,1121.50,1121.50,1121.50,10,0,10.00
07/06/2004,05:59,1121.50,1121.50,1121.50,1121.50,1,0,1.00
07/06/2004,06:00,1121.50,1121.50,1121.25,1121.50,2,3,5.00
07/06/2004,06:01,1121.25,1121.25,1121.00,1121.25,12,40,52.00
07/06/2004,06:02,1121.50,1121.50,1121.25,1121.25,1,20,21.00
07/06/2004,06:04,1121.25,1121.25,1121.25,1121.25,0,51,51.00
07/06/2004,06:06,1121.25,1121.25,1121.00,1121.00,0,99,99.00
07/06/2004,06:07,1121.00,1121.00,1120.75,1121.00,3,11,14.00
07/06/2004,06:08,1121.00,1121.25,1121.00,1121.00,8,1,9.00
07/06/2004,06:09,1121.00,1121.25,1120.75,1121.25,9,4,13.00
07/06/2004,06:10,1121.25,1121.25,1121.00,1121.00,3,7,10.00
07/06/2004,06:11,1121.00,1121.25,1121.00,1121.25,17,4,21.00
07/06/2004,06:12,1121.25,1121.25,1121.00,1121.00,10,221,231.00
07/06/2004,06:13,1121.00,1121.00,1120.75,1120.75,0,65,65.00
07/06/2004,06:14,1120.75,1121.00,1120.50,1120.75,16,45,61.00
07/06/2004,06:15,1120.75,1120.75,1120.25,1120.50,36,193,229.00
07/06/2004,06:16,1120.50,1120.50,1120.50,1120.50,17,0,17.00
07/06/2004,06:18,1120.75,1120.75,1120.75,1120.75,13,0,13.00
07/06/2004,06:19,1120.50,1120.75,1120.50,1120.50,7,28,35.00
07/06/2004,06:20,1120.25,1120.50,1120.25,1120.50,2,2,4.00
07/06/2004,06:21,1120.50,1120.50,1120.50,1120.50,9,0,9.00
07/06/2004,06:22,1120.50,1120.50,1120.25,1120.50,70,4,74.00
07/06/2004,06:23,1120.50,1120.50,1120.50,1120.50,66,0,66.00
07/06/2004,06:24,1120.50,1120.75,1120.50,1120.75,14,0,14.00
07/06/2004,06:25,1120.75,1120.75,1120.25,1120.75,35,142,177.00
07/06/2004,06:26,1120.75,1120.75,1120.50,1120.50,1,12,13.00
07/06/2004,06:27,1120.50,1120.75,1120.50,1120.50,1,18,19.00
07/06/2004,06:28,1120.50,1120.50,1120.50,1120.50,0,41,41.00
07/06/2004,06:29,1120.50,1120.75,1120.50,1120.50,1,4,5.00
07/06/2004,06:30,1120.50,1120.50,1120.25,1120.50,10,21,31.00
07/06/2004,06:31,1120.50,1120.50,1120.00,1120.00,1,316,317.00
07/06/2004,06:32,1120.00,1120.25,1119.75,1120.00,9,232,241.00
07/06/2004,06:33,1120.00,1120.25,1119.75,1120.00,78,4,82.00
07/06/2004,06:34,1119.75,1119.75,1119.50,1119.75,39,156,195.00
07/06/2004,06:35,1119.75,1120.00,1119.50,1120.00,20,9,29.00
07/06/2004,06:36,1120.00,1120.00,1119.75,1119.75,25,28,53.00
07/06/2004,06:37,1119.75,1120.00,1119.75,1120.00,243,26,269.00
07/06/2004,06:38,1120.00,1120.00,1119.75,1120.00,14,1,15.00
07/06/2004,06:39,1120.00,1120.25,1119.75,1119.75,72,101,173.00
07/06/2004,06:40,1119.50,1119.50,1119.25,1119.50,151,193,344.00
07/06/2004,06:41,1119.50,1119.75,1119.50,1119.75,3,0,3.00
07/06/2004,06:42,1119.75,1120.75,1119.75,1120.50,521,26,547.00
07/06/2004,06:43,1120.50,1120.50,1120.50,1120.50,0,2,2.00
07/06/2004,06:44,1120.25,1120.25,1119.75,1119.75,2,253,255.00
07/06/2004,06:45,1120.00,1120.00,1119.75,1120.00,36,20,56.00
07/06/2004,06:46,1120.00,1120.00,1120.00,1120.00,66,0,66.00
07/06/2004,06:47,1120.00,1120.25,1120.00,1120.00,137,39,176.00
07/06/2004,06:48,1120.25,1120.25,1120.00,1120.00,9,41,50.00
07/06/2004,06:49,1120.00,1120.00,1120.00,1120.00,0,33,33.00
07/06/2004,06:50,1120.00,1120.25,1119.75,1120.00,23,36,59.00
07/06/2004,06:51,1119.75,1119.75,1119.75,1119.75,0,57,57.00
07/06/2004,06:52,1119.75,1119.75,1119.75,1119.75,0,53,53.00
07/06/2004,06:53,1119.75,1119.75,1119.75,1119.75,0,26,26.00
07/06/2004,06:54,1119.75,1120.00,1119.75,1120.00,15,1,16.00
07/06/2004,06:55,1120.00,1120.25,1119.75,1120.00,106,75,181.00
07/06/2004,06:56,1120.00,1120.00,1120.00,1120.00,0,15,15.00
07/06/2004,06:57,1120.00,1120.00,1119.75,1119.75,0,157,157.00
07/06/2004,06:58,1119.75,1120.00,1119.50,1119.75,150,70,220.00
07/06/2004,06:59,1119.75,1119.75,1119.75,1119.75,177,0,177.00
07/06/2004,07:00,1119.75,1119.75,1119.50,1119.75,304,1,305.00
07/06/2004,07:01,1119.75,1120.00,1119.75,1119.75,36,2,38.00
07/06/2004,07:03,1119.75,1120.00,1119.75,1119.75,1,213,214.00
07/06/2004,07:04,1120.00,1120.00,1119.50,1119.50,173,314,487.00
07/06/2004,07:05,1119.75,1119.75,1119.50,1119.75,182,5,187.00
07/06/2004,07:06,1119.75,1119.75,1119.75,1119.75,3,0,3.00
07/06/2004,07:07,1119.75,1119.75,1119.00,1119.25,97,669,766.00
07/06/2004,07:08,1119.25,1119.50,1119.00,1119.25,85,182,267.00
07/06/2004,07:09,1119.25,1119.25,1119.00,1119.00,128,53,181.00
07/06/2004,07:10,1119.00,1119.25,1119.00,1119.25,127,16,143.00
07/06/2004,07:11,1119.25,1119.50,1119.00,1119.25,71,55,126.00
07/06/2004,07:12,1119.00,1119.25,1119.00,1119.25,22,103,125.00
07/06/2004,07:13,1119.00,1119.25,1119.00,1119.25,49,61,110.00
07/06/2004,07:14,1119.00,1119.00,1118.75,1118.75,96,560,656.00
07/06/2004,07:15,1118.75,1119.00,1118.50,1118.75,94,115,209.00
07/06/2004,07:16,1118.50,1118.75,1118.25,1118.50,82,137,219.00
07/06/2004,07:17,1118.75,1119.00,1118.50,1118.75,59,2,61.00
07/06/2004,07:18,1119.00,1119.00,1118.75,1118.75,72,15,87.00
07/06/2004,07:19,1119.00,1119.00,1118.75,1119.00,35,12,47.00
07/06/2004,07:20,1119.00,1119.00,1118.75,1118.75,139,14,153.00
07/06/2004,07:21,1119.00,1119.00,1118.75,1119.00,366,1,367.00
07/06/2004,07:22,1119.00,1119.00,1118.75,1119.00,184,3,187.00
07/06/2004,07:23,1118.75,1119.25,1118.75,1119.00,232,248,480.00
07/06/2004,07:24,1119.00,1119.25,1119.00,1119.00,19,178,197.00
07/06/2004,07:25,1119.25,1119.25,1119.00,1119.00,7,15,22.00
07/06/2004,07:26,1119.25,1119.75,1119.25,1119.50,312,14,326.00
07/06/2004,07:27,1119.50,1120.00,1119.50,1120.00,171,5,176.00
07/06/2004,07:28,1120.00,1120.25,1119.75,1120.00,121,68,189.00
07/06/2004,07:29,1120.00,1120.25,1120.00,1120.00,203,142,345.00
07/06/2004,07:30,1120.00,1120.00,1119.75,1120.00,35,50,85.00
07/06/2004,07:31,1120.00,1120.00,1119.75,1119.75,3,29,32.00
07/06/2004,07:32,1119.75,1120.00,1119.75,1120.00,29,37,66.00
07/06/2004,07:33,1120.00,1120.00,1119.75,1119.75,4,5,9.00
07/06/2004,07:34,1120.00,1120.00,1119.75,1119.75,27,2,29.00
07/06/2004,07:35,1120.00,1120.00,1119.75,1120.00,2,5,7.00
07/06/2004,07:36,1119.75,1120.00,1119.75,1120.00,26,6,32.00
07/06/2004,07:37,1120.00,1120.25,1119.75,1120.25,160,26,186.00
07/06/2004,07:38,1120.00,1120.00,1120.00,1120.00,0,64,64.00
07/06/2004,07:39,1120.00,1120.00,1119.75,1119.75,0,41,41.00
07/06/2004,07:40,1119.75,1120.00,1119.75,1120.00,4,2,6.00
07/06/2004,07:41,1120.00,1120.00,1119.75,1119.75,3,1,4.00
07/06/2004,07:42,1120.00,1120.00,1120.00,1120.00,157,0,157.00
07/06/2004,07:43,1120.00,1120.00,1120.00,1120.00,41,0,41.00
07/06/2004,07:44,1120.00,1120.00,1120.00,1120.00,43,0,43.00
07/06/2004,07:45,1120.00,1120.00,1120.00,1120.00,67,0,67.00
07/06/2004,07:46,1120.00,1120.00,1119.75,1120.00,20,1,21.00
07/06/2004,07:47,1120.00,1120.00,1119.75,1120.00,11,10,21.00
07/06/2004,07:48,1119.75,1120.00,1119.75,1120.00,27,1,28.00
07/06/2004,07:49,1120.00,1120.00,1120.00,1120.00,23,0,23.00
07/06/2004,07:50,1120.00,1120.00,1119.75,1120.00,59,1,60.00
07/06/2004,07:51,1120.00,1120.00,1120.00,1120.00,69,0,69.00
07/06/2004,07:52,1120.00,1120.50,1120.00,1120.25,362,52,414.00
07/06/2004,07:53,1120.25,1120.25,1120.25,1120.25,0,1,1.00
07/06/2004,07:54,1120.25,1120.25,1120.25,1120.25,0,115,115.00
07/06/2004,07:55,1120.25,1120.25,1120.25,1120.25,0,7,7.00
07/06/2004,07:56,1120.25,1120.25,1120.00,1120.00,0,13,13.00
07/06/2004,07:57,1120.00,1120.25,1120.00,1120.00,24,474,498.00
07/06/2004,07:58,1120.00,1120.25,1120.00,1120.00,1,22,23.00
07/06/2004,07:59,1120.00,1120.00,1119.75,1120.00,7,176,183.00
07/06/2004,08:00,1120.00,1120.00,1119.75,1120.00,17,40,57.00
07/06/2004,08:01,1120.00,1120.00,1119.75,1120.00,21,2,23.00
07/06/2004,08:02,1120.00,1120.00,1119.75,1120.00,5,1,6.00
07/06/2004,08:03,1119.75,1120.00,1119.75,1120.00,54,32,86.00
07/06/2004,08:04,1120.00,1120.00,1119.75,1119.75,20,114,134.00
07/06/2004,08:05,1119.75,1120.00,1119.75,1120.00,372,3,375.00
07/06/2004,08:06,1120.00,1120.25,1119.75,1120.25,64,10,74.00
07/06/2004,08:07,1120.25,1120.25,1120.00,1120.00,16,169,185.00
07/06/2004,08:08,1120.00,1120.25,1120.00,1120.00,1,18,19.00
07/06/2004,08:09,1120.00,1120.00,1119.75,1119.75,0,335,335.00
07/06/2004,08:10,1120.00,1120.00,1119.75,1119.75,2,109,111.00
07/06/2004,08:11,1119.50,1119.75,1119.50,1119.75,38,230,268.00
07/06/2004,08:12,1120.00,1120.00,1119.75,1119.75,2,94,96.00
07/06/2004,08:13,1119.50,1119.75,1119.50,1119.50,5,150,155.00
07/06/2004,08:14,1119.50,1119.75,1119.50,1119.50,242,16,258.00
07/06/2004,08:15,1119.75,1119.75,1119.75,1119.75,97,0,97.00
07/06/2004,08:16,1119.75,1119.75,1119.50,1119.50,10,153,163.00
07/06/2004,08:17,1119.25,1119.75,1119.25,1119.25,28,22,50.00
07/06/2004,08:18,1119.50,1119.75,1119.50,1119.50,19,35,54.00
07/06/2004,08:19,1119.50,1119.75,1119.50,1119.50,4,16,20.00
07/06/2004,08:20,1119.75,1119.75,1119.50,1119.50,31,137,168.00
07/06/2004,08:22,1119.50,1119.75,1119.50,1119.50,2,183,185.00
07/06/2004,08:23,1119.50,1119.75,1119.25,1119.75,51,28,79.00
07/06/2004,08:24,1119.75,1120.00,1119.50,1120.00,352,21,373.00
07/06/2004,08:25,1120.00,1120.00,1119.75,1119.75,36,25,61.00
07/06/2004,08:26,1119.75,1120.00,1119.75,1120.00,186,16,202.00
07/06/2004,08:27,1120.00,1120.25,1120.00,1120.00,197,86,283.00
07/06/2004,08:28,1120.00,1120.00,1119.50,1120.00,302,300,602.00
07/06/2004,08:29,1120.25,1120.25,1119.75,1120.25,174,63,237.00
07/06/2004,08:30,1120.00,1120.50,1119.75,1120.25,862,350,1212.00
07/06/2004,08:31,1120.25,1120.50,1119.75,1119.75,1543,1785,3328.00
07/06/2004,08:32,1119.75,1120.25,1119.75,1120.00,1322,933,2255.00
07/06/2004,08:33,1120.00,1120.75,1120.00,1120.25,1729,1811,3540.00
07/06/2004,08:34,1120.25,1120.75,1120.25,1120.75,1722,297,2019.00
07/06/2004,08:35,1120.75,1120.75,1120.25,1120.25,1740,959,2699.00
07/06/2004,08:36,1120.50,1120.75,1120.00,1120.25,1514,1895,3409.00
07/06/2004,08:37,1120.50,1120.75,1120.25,1120.50,1725,708,2433.00
07/06/2004,08:38,1120.50,1120.75,1120.00,1120.25,1521,948,2469.00
07/06/2004,08:39,1120.25,1120.50,1119.50,1119.75,1365,3584,4949.00
07/06/2004,08:40,1119.75,1119.75,1119.00,1119.50,1283,3577,4860.00
07/06/2004,08:41,1119.50,1119.75,1119.00,1119.25,960,1173,2133.00
07/06/2004,08:42,1119.25,1119.25,1118.50,1119.00,1410,3341,4751.00
07/06/2004,08:43,1118.75,1119.00,1118.50,1118.75,1137,2126,3263.00
07/06/2004,08:44,1118.75,1119.25,1118.50,1119.25,1045,2205,3250.00
07/06/2004,08:45,1119.00,1119.25,1119.00,1119.00,758,242,1000.00
07/06/2004,08:46,1119.00,1119.00,1118.50,1118.50,388,2326,2714.00
07/06/2004,08:47,1118.50,1119.00,1118.50,1118.75,858,1224,2082.00
07/06/2004,08:48,1119.00,1119.25,1118.75,1119.00,1377,481,1858.00
07/06/2004,08:49,1119.00,1119.25,1118.75,1119.00,1027,532,1559.00
07/06/2004,08:50,1118.75,1119.00,1118.25,1118.25,1471,2347,3818.00
07/06/2004,08:51,1118.00,1118.50,1117.75,1118.25,1278,2306,3584.00
07/06/2004,08:52,1118.50,1118.50,1118.00,1118.50,1091,2079,3170.00
07/06/2004,08:53,1118.25,1119.25,1118.25,1119.00,2674,489,3163.00
07/06/2004,08:54,1119.00,1119.25,1118.75,1119.00,1897,1069,2966.00
07/06/2004,08:55,1119.00,1119.75,1118.75,1119.75,3418,868,4286.00
07/06/2004,08:56,1119.75,1119.75,1119.00,1119.50,1071,1560,2631.00
07/06/2004,08:57,1119.50,1119.75,1119.00,1119.75,799,399,1198.00
07/06/2004,08:58,1119.75,1119.75,1119.50,1119.50,124,141,265.00
07/06/2004,08:59,1119.50,1119.75,1119.50,1119.75,362,182,544.00
07/06/2004,09:00,1119.75,1120.00,1119.50,1120.00,965,402,1367.00
07/06/2004,09:01,1120.00,1120.00,1118.50,1118.50,1441,2892,4333.00
07/06/2004,09:02,1118.50,1119.50,1118.00,1119.00,2680,2244,4924.00
07/06/2004,09:03,1119.00,1119.00,1118.00,1118.50,698,1865,2563.00
07/06/2004,09:04,1118.50,1118.75,1118.50,1118.75,1117,120,1237.00
07/06/2004,09:05,1118.75,1119.50,1118.25,1119.00,2681,1044,3725.00
07/06/2004,09:06,1119.25,1119.75,1119.00,1119.00,1364,781,2145.00
07/06/2004,09:07,1119.25,1119.50,1118.25,1118.50,1152,2179,3331.00
07/06/2004,09:08,1118.50,1119.25,1118.50,1119.00,927,690,1617.00
07/06/2004,09:09,1119.00,1119.25,1118.25,1118.50,108,1104,1212.00
07/06/2004,09:10,1118.50,1118.75,1118.00,1118.75,1436,1794,3230.00
07/06/2004,09:11,1118.50,1119.25,1118.25,1119.25,2432,1459,3891.00
07/06/2004,09:12,1119.25,1119.25,1118.75,1118.75,722,908,1630.00
07/06/2004,09:13,1119.00,1119.00,1118.25,1118.50,1199,943,2142.00
07/06/2004,09:14,1118.50,1119.25,1118.50,1119.25,897,903,1800.00
07/06/2004,09:15,1119.25,1119.25,1118.75,1119.00,493,299,792.00
07/06/2004,09:16,1119.00,1119.00,1118.00,1118.50,631,2231,2862.00
07/06/2004,09:17,1118.50,1119.00,1118.25,1118.75,1450,248,1698.00
07/06/2004,09:18,1118.75,1119.00,1118.75,1119.00,206,178,384.00
07/06/2004,09:19,1119.00,1119.00,1118.75,1119.00,1295,284,1579.00
07/06/2004,09:20,1118.75,1119.00,1118.75,1118.75,84,792,876.00
07/06/2004,09:21,1119.00,1119.00,1118.75,1118.75,473,582,1055.00
07/06/2004,09:22,1118.75,1118.75,1118.00,1118.00,325,2012,2337.00
07/06/2004,09:23,1118.25,1119.00,1118.00,1118.75,990,61,1051.00
07/06/2004,09:24,1119.00,1119.25,1118.75,1118.75,600,744,1344.00
07/06/2004,09:25,1119.00,1119.75,1118.75,1119.50,1805,464,2269.00
07/06/2004,09:26,1119.50,1119.75,1119.25,1119.75,667,257,924.00
07/06/2004,09:27,1119.50,1120.50,1119.50,1120.25,2887,1623,4510.00
07/06/2004,09:28,1120.00,1120.25,1120.00,1120.00,757,732,1489.00
07/06/2004,09:29,1120.25,1120.50,1120.00,1120.00,620,1056,1676.00
07/06/2004,09:30,1120.25,1120.50,1119.75,1120.00,693,1349,2042.00
07/06/2004,09:31,1120.00,1120.25,1119.50,1120.25,1229,517,1746.00
07/06/2004,09:32,1120.25,1120.50,1120.00,1120.25,383,1404,1787.00
07/06/2004,09:33,1120.00,1120.25,1119.75,1120.00,40,1055,1095.00
07/06/2004,09:34,1120.00,1120.00,1119.50,1120.00,1029,944,1973.00
07/06/2004,09:35,1120.25,1120.25,1119.75,1120.00,496,429,925.00
07/06/2004,09:36,1120.00,1120.25,1119.75,1120.00,1233,415,1648.00
07/06/2004,09:37,1120.00,1120.25,1119.75,1120.00,598,710,1308.00
07/06/2004,09:38,1119.75,1120.00,1119.25,1119.75,649,2028,2677.00
07/06/2004,09:39,1119.75,1119.75,1119.25,1119.50,481,1292,1773.00
07/06/2004,09:40,1119.50,1119.50,1118.50,1119.00,740,2934,3674.00
07/06/2004,09:41,1118.75,1119.50,1118.50,1119.25,778,907,1685.00
07/06/2004,09:42,1119.00,1119.75,1119.00,1119.50,1722,282,2004.00
07/06/2004,09:43,1119.75,1119.75,1119.50,1119.50,825,531,1356.00
07/06/2004,09:44,1119.50,1119.75,1119.00,1119.50,451,1021,1472.00
07/06/2004,09:45,1119.25,1119.75,1119.25,1119.50,107,155,262.00
07/06/2004,09:46,1119.75,1119.75,1119.00,1119.75,333,455,788.00
07/06/2004,09:47,1119.50,1119.75,1119.25,1119.50,636,314,950.00
07/06/2004,09:48,1119.50,1120.00,1119.50,1119.75,1407,290,1697.00
07/06/2004,09:49,1119.75,1120.25,1119.50,1120.00,1496,538,2034.00
07/06/2004,09:50,1120.00,1120.25,1119.75,1119.75,336,597,933.00
07/06/2004,09:51,1119.75,1120.00,1119.50,1120.00,399,270,669.00
07/06/2004,09:52,1120.00,1120.25,1120.00,1120.00,275,115,390.00
07/06/2004,09:53,1120.00,1120.25,1119.50,1119.50,143,1133,1276.00
07/06/2004,09:54,1119.75,1119.75,1119.25,1119.50,470,960,1430.00
07/06/2004,09:55,1119.75,1120.00,1119.75,1119.75,1356,269,1625.00
07/06/2004,09:56,1119.75,1119.75,1119.50,1119.75,353,557,910.00
07/06/2004,09:57,1119.50,1119.75,1119.25,1119.50,145,418,563.00
07/06/2004,09:58,1119.50,1119.75,1119.25,1119.50,65,127,192.00
07/06/2004,09:59,1119.50,1119.75,1118.75,1118.75,131,2681,2812.00
07/06/2004,10:00,1118.75,1119.00,1118.50,1118.75,1930,1169,3099.00
07/06/2004,10:01,1118.75,1119.25,1118.75,1119.25,970,1080,2050.00
07/06/2004,10:02,1119.00,1119.25,1118.75,1118.75,837,1260,2097.00
07/06/2004,10:03,1118.75,1119.25,1118.75,1119.00,159,696,855.00
07/06/2004,10:04,1119.00,1119.25,1117.75,1118.00,832,3659,4491.00
07/06/2004,10:05,1118.25,1118.25,1117.75,1118.00,858,1118,1976.00
07/06/2004,10:06,1118.25,1118.25,1117.25,1117.50,1724,3961,5685.00
07/06/2004,10:07,1117.50,1118.00,1117.25,1117.25,1976,2669,4645.00
07/06/2004,10:08,1117.50,1117.50,1116.50,1116.75,2085,3955,6040.00
07/06/2004,10:09,1117.00,1117.25,1116.50,1116.50,1447,2333,3780.00
07/06/2004,10:10,1116.50,1116.75,1115.25,1115.75,1318,6263,7581.00
07/06/2004,10:11,1115.50,1116.00,1115.25,1115.75,2384,2618,5002.00
07/06/2004,10:12,1115.50,1116.25,1115.50,1116.25,2721,195,2916.00
07/06/2004,10:13,1116.00,1116.25,1116.00,1116.25,274,716,990.00
07/06/2004,10:14,1116.00,1116.50,1116.00,1116.00,1579,510,2089.00
07/06/2004,10:15,1116.25,1116.25,1116.00,1116.00,1465,53,1518.00
07/06/2004,10:16,1116.25,1116.25,1115.75,1116.00,630,1445,2075.00
07/06/2004,10:17,1116.00,1116.50,1115.75,1116.25,2555,1254,3809.00
07/06/2004,10:18,1116.25,1116.25,1115.75,1116.00,574,304,878.00
07/06/2004,10:19,1116.00,1116.25,1115.75,1116.00,1596,308,1904.00
07/06/2004,10:20,1116.00,1116.75,1116.00,1116.50,2638,473,3111.00
07/06/2004,10:21,1116.50,1116.75,1116.00,1116.00,553,952,1505.00
07/06/2004,10:22,1116.00,1116.25,1115.75,1116.00,612,1461,2073.00
07/06/2004,10:23,1116.25,1116.50,1116.00,1116.25,1343,1025,2368.00
07/06/2004,10:24,1116.00,1116.75,1115.75,1116.50,1116,209,1325.00
07/06/2004,10:25,1116.50,1117.00,1116.50,1116.75,1379,1019,2398.00
07/06/2004,10:26,1116.75,1117.00,1116.50,1116.75,551,465,1016.00
07/06/2004,10:27,1116.75,1117.00,1116.50,1116.75,229,70,299.00
07/06/2004,10:28,1117.00,1117.25,1116.75,1117.00,1570,190,1760.00
07/06/2004,10:29,1117.00,1117.25,1116.25,1116.25,1622,2859,4481.00
07/06/2004,10:30,1116.50,1117.00,1116.25,1116.75,698,206,904.00
07/06/2004,10:31,1117.00,1117.00,1116.00,1116.25,235,1572,1807.00
07/06/2004,10:32,1116.25,1116.50,1116.25,1116.25,1195,45,1240.00
07/06/2004,10:33,1116.25,1116.75,1116.00,1116.50,789,829,1618.00
07/06/2004,10:34,1116.50,1116.50,1116.25,1116.50,98,424,522.00
07/06/2004,10:35,1116.25,1116.50,1116.00,1116.25,122,167,289.00
07/06/2004,10:36,1116.25,1116.25,1116.00,1116.25,30,108,138.00
07/06/2004,10:37,1116.00,1116.25,1115.25,1115.75,1148,2875,4023.00
07/06/2004,10:38,1115.50,1116.00,1115.50,1115.75,387,157,544.00
07/06/2004,10:39,1115.75,1116.00,1115.25,1116.00,582,872,1454.00
07/06/2004,10:40,1116.00,1116.25,1116.00,1116.00,521,788,1309.00
07/06/2004,10:41,1116.00,1116.25,1115.75,1116.00,101,113,214.00
07/06/2004,10:42,1116.00,1116.25,1115.50,1116.25,829,291,1120.00
07/06/2004,10:43,1116.00,1116.25,1115.75,1116.00,224,306,530.00
07/06/2004,10:44,1116.00,1116.00,1114.75,1115.00,789,4683,5472.00
07/06/2004,10:45,1115.00,1115.75,1115.00,1115.50,2047,1899,3946.00
07/06/2004,10:46,1115.50,1115.75,1115.00,1115.50,1230,1533,2763.00
07/06/2004,10:47,1115.25,1115.50,1115.25,1115.25,311,156,467.00
07/06/2004,10:48,1115.50,1115.75,1115.25,1115.25,495,896,1391.00
07/06/2004,10:49,1115.25,1115.25,1114.50,1115.00,834,4132,4966.00
07/06/2004,10:50,1115.00,1115.25,1114.75,1114.75,381,819,1200.00
07/06/2004,10:51,1115.00,1115.00,1114.50,1114.75,430,1120,1550.00
07/06/2004,10:52,1114.75,1115.00,1114.50,1114.50,790,663,1453.00
07/06/2004,10:53,1114.75,1114.75,1113.75,1114.00,1131,4451,5582.00
07/06/2004,10:54,1113.75,1114.75,1113.75,1114.50,1666,2348,4014.00
07/06/2004,10:55,1114.25,1114.75,1114.00,1114.00,995,1393,2388.00
07/06/2004,10:56,1114.00,1114.75,1114.00,1114.75,1096,501,1597.00
07/06/2004,10:57,1114.75,1114.75,1114.50,1114.75,596,591,1187.00
07/06/2004,10:58,1114.75,1114.75,1114.50,1114.50,447,541,988.00
07/06/2004,10:59,1114.75,1115.00,1114.50,1115.00,569,617,1186.00
07/06/2004,11:00,1115.00,1115.00,1114.50,1114.75,38,536,574.00
07/06/2004,11:01,1114.50,1114.50,1114.00,1114.25,712,1252,1964.00
07/06/2004,11:02,1114.25,1114.25,1113.50,1114.25,1707,1653,3360.00
07/06/2004,11:03,1114.25,1114.50,1114.00,1114.25,710,363,1073.00
07/06/2004,11:04,1114.25,1114.75,1114.00,1114.50,1843,216,2059.00
07/06/2004,11:05,1114.75,1115.25,1114.50,1115.00,1626,475,2101.00
07/06/2004,11:06,1115.25,1115.25,1114.75,1114.75,708,824,1532.00
07/06/2004,11:07,1115.00,1115.25,1114.75,1115.00,761,336,1097.00
07/06/2004,11:08,1115.00,1115.00,1114.50,1114.75,195,504,699.00
07/06/2004,11:09,1114.75,1115.00,1114.50,1115.00,424,173,597.00
07/06/2004,11:10,1114.75,1115.00,1114.75,1115.00,541,7,548.00
07/06/2004,11:11,1115.25,1115.25,1114.75,1114.75,434,350,784.00
07/06/2004,11:12,1115.00,1115.00,1114.75,1114.75,42,762,804.00
07/06/2004,11:13,1115.00,1115.25,1114.75,1115.25,635,663,1298.00
07/06/2004,11:14,1115.00,1115.25,1115.00,1115.25,78,12,90.00
07/06/2004,11:15,1115.00,1115.25,1115.00,1115.00,117,757,874.00
07/06/2004,11:16,1115.00,1115.25,1114.75,1115.00,78,307,385.00
07/06/2004,11:17,1115.00,1115.00,1114.75,1115.00,37,8,45.00
07/06/2004,11:18,1115.00,1115.25,1114.75,1115.00,399,138,537.00
07/06/2004,11:19,1115.00,1115.00,1114.25,1114.50,48,1791,1839.00
07/06/2004,11:20,1114.50,1114.50,1114.25,1114.50,291,65,356.00
07/06/2004,11:21,1114.50,1115.00,1114.50,1115.00,1260,350,1610.00
07/06/2004,11:22,1115.00,1115.00,1115.00,1115.00,325,0,325.00
07/06/2004,11:23,1114.75,1115.00,1114.50,1114.50,93,1038,1131.00
07/06/2004,11:24,1114.50,1115.25,1114.50,1115.25,1040,30,1070.00
07/06/2004,11:25,1115.25,1115.75,1115.00,1115.75,1914,76,1990.00
07/06/2004,11:26,1115.50,1115.50,1115.25,1115.50,181,1538,1719.00
07/06/2004,11:27,1115.50,1115.75,1115.25,1115.50,633,750,1383.00
07/06/2004,11:28,1115.25,1115.75,1115.25,1115.75,333,292,625.00
07/06/2004,11:29,1115.75,1116.00,1115.50,1116.00,850,117,967.00
07/06/2004,11:30,1115.75,1116.25,1115.75,1115.75,1909,1315,3224.00
07/06/2004,11:31,1115.75,1116.00,1115.50,1115.50,478,839,1317.00
07/06/2004,11:32,1115.50,1115.75,1115.25,1115.25,82,735,817.00
07/06/2004,11:33,1115.50,1115.75,1115.25,1115.50,820,187,1007.00
07/06/2004,11:34,1115.75,1115.75,1115.50,1115.75,457,8,465.00
07/06/2004,11:35,1115.75,1115.75,1115.50,1115.50,320,426,746.00
07/06/2004,11:36,1115.50,1115.75,1115.25,1115.50,95,69,164.00
07/06/2004,11:37,1115.50,1115.75,1115.50,1115.75,34,4,38.00
07/06/2004,11:38,1115.75,1115.75,1115.50,1115.75,18,6,24.00
07/06/2004,11:39,1115.75,1116.25,1115.50,1116.25,1294,24,1318.00
07/06/2004,11:40,1116.25,1116.25,1115.75,1116.00,350,310,660.00
07/06/2004,11:41,1116.00,1116.25,1115.75,1115.75,106,157,263.00
07/06/2004,11:42,1115.75,1116.00,1115.25,1115.50,127,899,1026.00
07/06/2004,11:43,1115.25,1115.50,1115.25,1115.50,80,602,682.00
07/06/2004,11:44,1115.50,1115.75,1115.50,1115.50,205,406,611.00
07/06/2004,11:45,1115.50,1115.75,1115.50,1115.75,3,157,160.00
07/06/2004,11:46,1115.50,1116.00,1115.50,1115.75,336,154,490.00
07/06/2004,11:47,1115.50,1115.75,1115.50,1115.50,24,21,45.00
07/06/2004,11:48,1115.75,1115.75,1115.50,1115.50,34,423,457.00
07/06/2004,11:49,1115.50,1115.75,1115.25,1115.25,14,167,181.00
07/06/2004,11:50,1115.25,1115.50,1114.25,1114.25,324,3395,3719.00
07/06/2004,11:51,1114.50,1114.75,1114.00,1114.50,873,1047,1920.00
07/06/2004,11:52,1114.75,1115.00,1114.50,1114.50,754,196,950.00
07/06/2004,11:53,1114.75,1115.50,1114.50,1115.00,910,124,1034.00
07/06/2004,11:54,1115.00,1115.25,1114.50,1114.50,32,557,589.00
07/06/2004,11:55,1114.75,1115.00,1114.50,1114.75,69,286,355.00
07/06/2004,11:56,1114.75,1115.50,1114.75,1115.25,296,155,451.00
07/06/2004,11:57,1115.25,1115.25,1115.00,1115.25,405,144,549.00
07/06/2004,11:58,1115.25,1115.25,1114.25,1114.75,193,1940,2133.00
07/06/2004,11:59,1114.75,1115.50,1114.50,1115.50,1585,219,1804.00
07/06/2004,12:00,1115.25,1115.50,1115.00,1115.50,256,563,819.00
07/06/2004,12:01,1115.25,1115.50,1115.25,1115.50,274,255,529.00
07/06/2004,12:02,1115.50,1115.50,1114.50,1114.75,491,1794,2285.00
07/06/2004,12:03,1114.75,1114.75,1114.25,1114.50,270,514,784.00
07/06/2004,12:04,1114.50,1114.75,1114.50,1114.50,32,349,381.00
07/06/2004,12:05,1114.50,1115.25,1114.50,1115.25,345,21,366.00
07/06/2004,12:06,1115.00,1115.25,1115.00,1115.25,313,13,326.00
07/06/2004,12:07,1115.25,1115.25,1115.00,1115.25,144,10,154.00
07/06/2004,12:08,1115.00,1115.75,1115.00,1115.50,525,64,589.00
07/06/2004,12:09,1115.50,1115.75,1115.25,1115.25,153,620,773.00
07/06/2004,12:10,1115.25,1116.00,1115.25,1115.75,409,342,751.00
07/06/2004,12:11,1115.75,1115.75,1115.25,1115.75,37,85,122.00
07/06/2004,12:12,1115.50,1115.75,1115.25,1115.50,23,316,339.00
07/06/2004,12:13,1115.50,1115.50,1115.25,1115.25,21,274,295.00
07/06/2004,12:14,1115.50,1116.00,1115.25,1115.75,1157,91,1248.00
07/06/2004,12:15,1115.75,1115.75,1115.25,1115.50,285,419,704.00
07/06/2004,12:16,1115.75,1116.25,1115.25,1115.25,751,937,1688.00
07/06/2004,12:17,1115.25,1115.50,1115.00,1115.25,127,286,413.00
07/06/2004,12:18,1115.25,1115.50,1115.25,1115.25,16,220,236.00
07/06/2004,12:19,1115.25,1115.50,1115.25,1115.25,5,7,12.00
07/06/2004,12:20,1115.25,1116.00,1115.25,1116.00,551,12,563.00
07/06/2004,12:21,1115.75,1115.75,1115.00,1115.25,51,1194,1245.00
07/06/2004,12:22,1115.25,1115.25,1114.75,1114.75,91,488,579.00
07/06/2004,12:23,1114.75,1115.75,1114.50,1115.75,1647,961,2608.00
07/06/2004,12:24,1115.50,1115.75,1115.25,1115.25,120,135,255.00
07/06/2004,12:25,1115.50,1115.50,1115.00,1115.25,206,172,378.00
07/06/2004,12:26,1115.25,1115.50,1115.00,1115.25,129,245,374.00
07/06/2004,12:27,1115.00,1115.50,1115.00,1115.00,200,285,485.00
07/06/2004,12:28,1115.00,1115.25,1115.00,1115.25,27,89,116.00
07/06/2004,12:29,1115.00,1115.25,1114.75,1114.75,7,592,599.00
07/06/2004,12:30,1114.75,1115.25,1114.75,1115.00,56,222,278.00
07/06/2004,12:31,1115.00,1115.25,1114.75,1115.25,206,61,267.00
07/06/2004,12:32,1115.25,1115.50,1115.00,1115.25,544,85,629.00
07/06/2004,12:33,1115.25,1115.25,1115.00,1115.00,32,283,315.00
07/06/2004,12:34,1115.00,1115.75,1114.75,1115.50,335,119,454.00
07/06/2004,12:35,1115.50,1115.75,1115.00,1115.25,221,596,817.00
07/06/2004,12:36,1115.50,1115.75,1115.25,1115.50,322,23,345.00
07/06/2004,12:37,1115.50,1115.50,1115.25,1115.25,10,210,220.00
07/06/2004,12:38,1115.00,1115.50,1115.00,1115.50,240,58,298.00
07/06/2004,12:39,1115.50,1115.50,1115.00,1115.25,8,215,223.00
07/06/2004,12:40,1115.50,1115.50,1115.25,1115.50,15,121,136.00
07/06/2004,12:41,1115.25,1115.25,1115.00,1115.25,137,160,297.00
07/06/2004,12:42,1115.25,1115.50,1115.00,1115.25,112,4,116.00
07/06/2004,12:43,1115.25,1115.25,1115.25,1115.25,0,134,134.00
07/06/2004,12:44,1115.50,1115.50,1115.25,1115.50,145,105,250.00
07/06/2004,12:45,1115.50,1115.50,1114.75,1114.75,34,1031,1065.00
07/06/2004,12:46,1114.75,1115.00,1114.75,1114.75,78,435,513.00
07/06/2004,12:47,1114.75,1115.25,1114.50,1115.00,135,1225,1360.00
07/06/2004,12:48,1115.00,1115.25,1114.00,1114.00,210,2427,2637.00
07/06/2004,12:49,1114.00,1114.25,1114.00,1114.25,63,918,981.00
07/06/2004,12:50,1114.25,1114.50,1114.00,1114.50,428,190,618.00
07/06/2004,12:51,1114.25,1114.50,1114.25,1114.25,497,283,780.00
07/06/2004,12:52,1114.25,1114.50,1114.25,1114.25,3,141,144.00
07/06/2004,12:53,1114.50,1114.50,1114.00,1114.00,100,323,423.00
07/06/2004,12:54,1114.00,1114.25,1114.00,1114.25,316,42,358.00
07/06/2004,12:55,1114.25,1114.50,1114.25,1114.50,100,1,101.00
07/06/2004,12:56,1114.50,1114.50,1114.00,1114.00,34,672,706.00
07/06/2004,12:57,1114.00,1114.25,1113.75,1114.00,395,656,1051.00
07/06/2004,12:58,1114.00,1114.25,1114.00,1114.25,255,255,510.00
07/06/2004,12:59,1114.25,1114.25,1113.75,1114.00,55,1724,1779.00
07/06/2004,13:00,1113.75,1114.00,1113.75,1113.75,14,407,421.00
07/06/2004,13:01,1113.75,1114.25,1113.50,1113.75,796,997,1793.00
07/06/2004,13:02,1113.75,1114.00,1113.25,1113.25,437,2133,2570.00
07/06/2004,13:03,1113.25,1113.25,1112.75,1113.00,1113,3932,5045.00
07/06/2004,13:04,1113.25,1113.25,1113.00,1113.25,1069,132,1201.00
07/06/2004,13:05,1113.00,1113.25,1112.75,1113.00,321,1558,1879.00
07/06/2004,13:06,1112.75,1113.75,1112.75,1113.50,2618,1222,3840.00
07/06/2004,13:07,1113.50,1113.75,1113.25,1113.50,173,231,404.00
07/06/2004,13:08,1113.50,1113.75,1113.25,1113.25,217,155,372.00
07/06/2004,13:09,1113.25,1113.75,1113.25,1113.50,252,41,293.00
07/06/2004,13:10,1113.50,1114.00,1113.50,1113.50,421,34,455.00
07/06/2004,13:11,1113.75,1113.75,1113.50,1113.75,172,273,445.00
07/06/2004,13:12,1113.50,1114.00,1113.50,1113.75,1075,606,1681.00
07/06/2004,13:13,1113.75,1114.00,1113.75,1113.75,301,361,662.00
07/06/2004,13:14,1113.75,1114.25,1113.75,1114.00,973,123,1096.00
07/06/2004,13:15,1113.75,1114.00,1113.75,1114.00,49,96,145.00
07/06/2004,13:16,1114.00,1114.50,1113.75,1114.00,1288,592,1880.00
07/06/2004,13:17,1114.00,1114.50,1114.00,1114.50,294,499,793.00
07/06/2004,13:18,1114.50,1114.75,1114.25,1114.75,2368,76,2444.00
07/06/2004,13:19,1114.75,1115.00,1114.50,1114.75,1278,1317,2595.00
07/06/2004,13:20,1114.75,1115.25,1114.50,1114.75,1688,1139,2827.00
07/06/2004,13:21,1114.50,1114.75,1114.50,1114.75,165,53,218.00
07/06/2004,13:22,1114.75,1114.75,1114.00,1114.00,96,3106,3202.00
07/06/2004,13:23,1114.00,1114.50,1114.00,1114.50,530,649,1179.00
07/06/2004,13:24,1114.50,1114.50,1114.00,1114.25,969,171,1140.00
07/06/2004,13:25,1114.00,1114.25,1114.00,1114.00,145,305,450.00
07/06/2004,13:26,1114.00,1114.50,1114.00,1114.50,476,79,555.00
07/06/2004,13:27,1114.25,1114.50,1113.50,1113.50,85,2504,2589.00
07/06/2004,13:28,1113.75,1113.75,1113.00,1113.25,739,2748,3487.00
07/06/2004,13:29,1113.25,1113.75,1113.25,1113.25,390,331,721.00
07/06/2004,13:30,1113.50,1113.50,1112.50,1112.75,1147,3982,5129.00
07/06/2004,13:31,1112.75,1113.25,1112.75,1113.25,2057,1001,3058.00
07/06/2004,13:32,1113.25,1113.50,1113.00,1113.50,1223,402,1625.00
07/06/2004,13:33,1113.50,1113.50,1113.25,1113.50,100,937,1037.00
07/06/2004,13:34,1113.50,1114.25,1113.25,1113.75,2113,1358,3471.00
07/06/2004,13:35,1113.75,1114.00,1113.50,1114.00,1587,197,1784.00
07/06/2004,13:36,1114.00,1114.00,1113.75,1114.00,1717,195,1912.00
07/06/2004,13:37,1114.00,1114.00,1113.75,1113.75,1611,939,2550.00
07/06/2004,13:38,1114.00,1114.50,1113.75,1114.50,1216,315,1531.00
07/06/2004,13:39,1114.25,1114.50,1114.00,1114.25,620,243,863.00
07/06/2004,13:40,1114.25,1114.50,1113.50,1113.50,478,1043,1521.00
07/06/2004,13:41,1113.75,1114.00,1113.25,1113.25,423,648,1071.00
07/06/2004,13:42,1113.25,1113.75,1113.25,1113.50,547,985,1532.00
07/06/2004,13:43,1113.50,1114.50,1113.50,1114.50,1389,184,1573.00
07/06/2004,13:44,1114.50,1114.50,1114.25,1114.50,1114,154,1268.00
07/06/2004,13:45,1114.50,1115.00,1114.25,1114.75,880,843,1723.00
07/06/2004,13:46,1115.00,1115.25,1114.25,1114.50,809,2762,3571.00
07/06/2004,13:47,1114.50,1114.75,1114.25,1114.50,1278,537,1815.00
07/06/2004,13:48,1114.75,1114.75,1114.25,1114.75,168,1122,1290.00
07/06/2004,13:49,1114.50,1114.75,1114.50,1114.50,229,135,364.00
07/06/2004,13:50,1114.75,1114.75,1114.50,1114.50,389,693,1082.00
07/06/2004,13:51,1114.75,1115.00,1114.50,1115.00,1565,59,1624.00
07/06/2004,13:52,1115.00,1115.00,1114.50,1114.50,407,189,596.00
07/06/2004,13:53,1114.50,1115.00,1114.50,1115.00,176,147,323.00
07/06/2004,13:54,1115.00,1115.00,1114.75,1115.00,27,299,326.00
07/06/2004,13:55,1115.00,1115.50,1114.75,1115.50,1374,630,2004.00
07/06/2004,13:56,1115.50,1115.50,1114.75,1115.00,437,636,1073.00
07/06/2004,13:57,1115.00,1115.25,1114.75,1115.25,753,390,1143.00
07/06/2004,13:58,1115.25,1115.25,1115.00,1115.00,2350,310,2660.00
07/06/2004,13:59,1115.25,1115.25,1114.50,1114.50,231,1402,1633.00
07/06/2004,14:00,1114.50,1114.75,1114.25,1114.25,838,1364,2202.00
07/06/2004,14:01,1114.50,1115.50,1114.25,1115.50,1736,452,2188.00
07/06/2004,14:02,1115.50,1115.50,1115.25,1115.25,1325,92,1417.00
07/06/2004,14:03,1115.25,1115.50,1115.00,1115.25,1140,1165,2305.00
07/06/2004,14:04,1115.50,1116.25,1115.25,1116.00,4054,783,4837.00
07/06/2004,14:05,1116.00,1116.50,1115.75,1115.75,2317,1298,3615.00
07/06/2004,14:06,1116.00,1116.50,1115.75,1116.25,3676,761,4437.00
07/06/2004,14:07,1116.50,1117.25,1116.25,1117.00,4665,1831,6496.00
07/06/2004,14:08,1116.75,1117.25,1116.75,1116.75,1074,1588,2662.00
07/06/2004,14:09,1116.75,1117.00,1116.50,1117.00,688,1786,2474.00
07/06/2004,14:10,1116.75,1117.00,1116.50,1116.75,92,659,751.00
07/06/2004,14:11,1116.75,1117.50,1116.50,1116.50,3276,2778,6054.00
07/06/2004,14:12,1116.50,1116.75,1116.50,1116.50,47,1093,1140.00
07/06/2004,14:13,1116.75,1116.75,1116.50,1116.50,68,438,506.00
07/06/2004,14:14,1116.75,1116.75,1116.25,1116.50,2138,458,2596.00
07/06/2004,14:15,1116.75,1116.75,1116.50,1116.75,558,44,602.00
07/06/2004,14:16,1116.75,1116.75,1116.50,1116.50,31,463,494.00
07/06/2004,14:17,1116.75,1117.25,1116.75,1117.00,2721,469,3190.00
07/06/2004,14:18,1117.00,1117.25,1116.75,1116.75,43,1117,1160.00
07/06/2004,14:19,1117.00,1117.25,1116.75,1117.25,524,223,747.00
07/06/2004,14:20,1117.00,1117.75,1117.00,1117.50,2792,2119,4911.00
07/06/2004,14:21,1117.25,1117.50,1116.75,1117.00,1999,1559,3558.00
07/06/2004,14:22,1117.00,1117.25,1117.00,1117.00,993,90,1083.00
07/06/2004,14:23,1117.00,1117.75,1117.00,1117.25,2310,1060,3370.00
07/06/2004,14:24,1117.50,1117.50,1117.00,1117.00,104,774,878.00
07/06/2004,14:25,1117.25,1117.25,1117.00,1117.00,236,1431,1667.00
07/06/2004,14:26,1117.00,1117.50,1117.00,1117.25,2351,772,3123.00
07/06/2004,14:27,1117.25,1117.50,1117.00,1117.25,711,678,1389.00
07/06/2004,14:28,1117.25,1117.75,1117.25,1117.50,2676,353,3029.00
07/06/2004,14:29,1117.75,1117.75,1117.25,1117.50,1872,1541,3413.00
07/06/2004,14:30,1117.50,1117.50,1117.25,1117.50,1100,131,1231.00
07/06/2004,14:31,1117.50,1117.75,1117.25,1117.50,1412,1210,2622.00
07/06/2004,14:32,1117.50,1118.75,1117.50,1118.00,6210,2327,8537.00
07/06/2004,14:33,1118.00,1118.25,1118.00,1118.00,44,162,206.00
07/06/2004,14:34,1118.00,1118.50,1118.00,1118.25,3748,920,4668.00
07/06/2004,14:35,1118.25,1118.25,1118.00,1118.25,728,1374,2102.00
07/06/2004,14:36,1118.25,1119.25,1118.25,1118.75,5484,1011,6495.00
07/06/2004,14:37,1118.75,1119.00,1118.75,1118.75,186,539,725.00
07/06/2004,14:38,1118.75,1119.00,1118.50,1118.50,22,1444,1466.00
07/06/2004,14:39,1118.50,1118.75,1118.50,1118.50,91,282,373.00
07/06/2004,14:40,1118.50,1119.00,1118.25,1118.25,1343,2370,3713.00
07/06/2004,14:41,1118.25,1118.50,1117.75,1117.75,129,2984,3113.00
07/06/2004,14:42,1117.75,1118.00,1117.75,1118.00,37,1513,1550.00
07/06/2004,14:43,1117.75,1118.00,1117.75,1118.00,7,483,490.00
07/06/2004,14:44,1117.75,1118.00,1117.50,1117.75,146,968,1114.00
07/06/2004,14:45,1117.50,1117.50,1117.25,1117.50,69,2982,3051.00
07/06/2004,14:46,1117.50,1117.50,1117.00,1117.00,1093,1345,2438.00
07/06/2004,14:47,1117.00,1117.50,1116.75,1117.00,886,1908,2794.00
07/06/2004,14:48,1117.00,1117.00,1116.50,1116.50,475,878,1353.00
07/06/2004,14:49,1116.75,1117.00,1116.25,1117.00,920,985,1905.00
07/06/2004,14:50,1117.00,1117.00,1116.50,1116.50,398,968,1366.00
07/06/2004,14:51,1116.75,1116.75,1116.25,1116.75,537,1532,2069.00
07/06/2004,14:52,1116.50,1116.75,1116.50,1116.50,84,396,480.00
07/06/2004,14:53,1116.50,1116.75,1116.50,1116.75,704,1197,1901.00
07/06/2004,14:54,1116.50,1117.00,1116.50,1117.00,602,714,1316.00
07/06/2004,14:55,1116.75,1117.00,1116.50,1116.75,1617,604,2221.00
07/06/2004,14:56,1116.75,1116.75,1116.25,1116.50,283,2015,2298.00
07/06/2004,14:57,1116.50,1116.75,1116.25,1116.50,894,1629,2523.00
07/06/2004,14:58,1116.50,1116.50,1116.25,1116.25,453,1833,2286.00
07/06/2004,14:59,1116.25,1116.25,1115.75,1116.00,871,2731,3602.00
07/06/2004,15:00,1116.00,1116.25,1115.75,1115.75,714,2527,3241.00
07/06/2004,15:01,1115.75,1116.00,1115.50,1116.00,2603,3748,6351.00
07/06/2004,15:02,1116.00,1116.00,1115.50,1115.75,1182,1398,2580.00
07/06/2004,15:03,1115.50,1116.00,1115.50,1115.75,1175,2126,3301.00
07/06/2004,15:04,1115.75,1116.00,1115.50,1115.75,1503,310,1813.00
07/06/2004,15:05,1115.75,1116.00,1115.50,1115.50,238,819,1057.00
07/06/2004,15:06,1115.50,1115.75,1115.50,1115.50,373,2056,2429.00
07/06/2004,15:07,1115.50,1115.50,1115.25,1115.25,125,633,758.00
07/06/2004,15:08,1115.25,1115.50,1114.75,1115.00,529,3024,3553.00
07/06/2004,15:09,1115.00,1115.50,1115.00,1115.00,1432,2379,3811.00
07/06/2004,15:10,1115.00,1115.50,1115.00,1115.50,2155,331,2486.00
07/06/2004,15:11,1115.50,1115.75,1115.25,1115.25,615,685,1300.00
07/06/2004,15:12,1115.25,1115.50,1115.25,1115.25,282,1201,1483.00
07/06/2004,15:13,1115.25,1115.50,1115.25,1115.25,261,256,517.00
07/06/2004,15:14,1115.25,1115.75,1115.25,1115.75,1500,463,1963.00
07/06/2004,15:15,1115.75,1116.00,1114.75,1115.00,2387,4316,6703.00
07/06/2004,15:16,1115.00,1115.00,1114.75,1115.00,49,22,71.00
07/06/2004,15:31,1115.00,1115.50,1115.00,1115.00,185,105,290.00
07/06/2004,15:32,1115.25,1115.50,1115.25,1115.50,162,0,162.00
07/06/2004,15:33,1115.50,1115.50,1115.50,1115.50,202,0,202.00
07/06/2004,15:34,1115.50,1115.50,1115.50,1115.50,41,0,41.00
07/06/2004,15:35,1115.25,1115.50,1115.25,1115.50,104,11,115.00
07/06/2004,15:36,1115.50,1115.50,1115.50,1115.50,87,0,87.00
07/06/2004,15:37,1115.50,1115.50,1115.25,1115.25,32,6,38.00
07/06/2004,15:38,1115.25,1115.25,1115.25,1115.25,0,11,11.00
07/06/2004,15:39,1115.50,1115.75,1115.25,1115.50,161,9,170.00
07/06/2004,15:40,1115.50,1115.50,1115.25,1115.25,0,32,32.00
07/06/2004,15:41,1115.25,1115.25,1115.25,1115.25,0,10,10.00
07/06/2004,15:42,1115.50,1115.50,1115.50,1115.50,6,0,6.00
07/06/2004,15:43,1115.50,1115.50,1115.25,1115.25,5,1,6.00
07/06/2004,15:44,1115.25,1115.50,1115.25,1115.50,7,2,9.00
07/06/2004,15:45,1115.50,1115.50,1115.25,1115.25,2,35,37.00
07/06/2004,15:46,1115.50,1115.50,1114.75,1115.00,2,247,249.00
07/06/2004,15:47,1115.00,1115.00,1115.00,1115.00,13,0,13.00
07/06/2004,15:48,1114.75,1114.75,1114.50,1114.50,0,139,139.00
07/06/2004,15:49,1114.50,1114.75,1114.50,1114.75,135,109,244.00
07/06/2004,15:50,1114.75,1114.75,1114.75,1114.75,21,0,21.00
07/06/2004,15:51,1114.75,1115.00,1114.75,1115.00,64,0,64.00
07/06/2004,15:52,1115.00,1115.25,1115.00,1115.00,40,1,41.00
07/06/2004,15:54,1115.00,1115.25,1115.00,1115.25,1,4,5.00
07/06/2004,15:55,1115.25,1115.50,1115.00,1115.50,201,1,202.00
07/06/2004,15:56,1115.50,1115.50,1115.50,1115.50,16,0,16.00
07/06/2004,15:57,1115.25,1115.25,1115.25,1115.25,0,102,102.00
07/06/2004,15:58,1115.50,1115.50,1115.25,1115.25,1,6,7.00
07/06/2004,15:59,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,16:00,1115.50,1115.50,1115.25,1115.25,1,2,3.00
07/06/2004,17:01,1115.25,1115.50,1115.25,1115.25,1,9,10.00
07/06/2004,17:02,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,17:03,1115.25,1115.25,1115.25,1115.25,0,14,14.00
07/06/2004,17:04,1115.25,1115.50,1115.25,1115.50,2,15,17.00
07/06/2004,17:05,1115.25,1115.25,1115.00,1115.00,0,107,107.00
07/06/2004,17:06,1114.75,1114.75,1114.75,1114.75,0,1,1.00
07/06/2004,17:07,1115.00,1115.00,1115.00,1115.00,3,0,3.00
07/06/2004,17:09,1114.75,1114.75,1114.75,1114.75,0,3,3.00
07/06/2004,17:10,1114.75,1115.00,1114.75,1115.00,5,2,7.00
07/06/2004,17:11,1114.75,1115.00,1114.75,1115.00,22,35,57.00
07/06/2004,17:12,1115.00,1115.00,1114.75,1114.75,3,46,49.00
07/06/2004,17:13,1114.50,1114.75,1114.50,1114.75,2,2,4.00
07/06/2004,17:14,1114.75,1114.75,1114.75,1114.75,1,0,1.00
07/06/2004,17:15,1114.75,1114.75,1114.50,1114.75,2,1,3.00
07/06/2004,17:17,1115.00,1115.00,1114.75,1114.75,10,10,20.00
07/06/2004,17:21,1115.00,1115.00,1115.00,1115.00,1,0,1.00
07/06/2004,17:22,1115.00,1115.00,1115.00,1115.00,5,0,5.00
07/06/2004,17:23,1115.00,1115.00,1115.00,1115.00,25,0,25.00
07/06/2004,17:24,1115.00,1115.00,1115.00,1115.00,6,0,6.00
07/06/2004,17:25,1115.25,1115.25,1115.25,1115.25,15,0,15.00
07/06/2004,17:26,1115.00,1115.00,1115.00,1115.00,0,1,1.00
07/06/2004,17:27,1115.00,1115.00,1115.00,1115.00,0,3,3.00
07/06/2004,17:30,1115.25,1115.25,1115.25,1115.25,10,0,10.00
07/06/2004,17:32,1115.25,1115.25,1115.25,1115.25,6,0,6.00
07/06/2004,17:40,1115.25,1115.25,1115.25,1115.25,23,0,23.00
07/06/2004,17:41,1115.25,1115.25,1115.25,1115.25,1,0,1.00
07/06/2004,17:42,1115.25,1115.50,1115.25,1115.50,4,0,4.00
07/06/2004,17:43,1115.25,1115.25,1115.25,1115.25,0,7,7.00
07/06/2004,17:46,1115.25,1115.25,1115.25,1115.25,0,10,10.00
07/06/2004,17:47,1115.25,1115.50,1115.25,1115.50,1,4,5.00
07/06/2004,17:48,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,17:49,1115.25,1115.25,1115.25,1115.25,0,12,12.00
07/06/2004,17:50,1115.25,1115.25,1115.25,1115.25,0,2,2.00
07/06/2004,17:53,1115.25,1115.25,1115.25,1115.25,0,4,4.00
07/06/2004,17:55,1115.25,1115.25,1115.25,1115.25,0,1,1.00
07/06/2004,18:04,1115.25,1115.50,1115.25,1115.50,1,1,2.00
07/06/2004,18:05,1115.50,1115.50,1115.50,1115.50,4,0,4.00
07/06/2004,18:06,1115.50,1115.50,1115.50,1115.50,45,0,45.00
07/06/2004,18:08,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,18:09,1115.50,1115.50,1115.25,1115.50,2,10,12.00
07/06/2004,18:10,1115.50,1115.50,1115.50,1115.50,2,0,2.00
07/06/2004,18:11,1115.50,1115.50,1115.50,1115.50,2,0,2.00
07/06/2004,18:13,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,18:15,1115.50,1115.50,1115.50,1115.50,0,6,6.00
07/06/2004,18:17,1115.25,1115.25,1115.25,1115.25,0,3,3.00
07/06/2004,18:18,1115.75,1115.75,1115.50,1115.50,1,1,2.00
07/06/2004,18:21,1115.25,1115.25,1115.25,1115.25,0,1,1.00
07/06/2004,18:22,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,18:24,1115.50,1115.50,1115.50,1115.50,2,0,2.00
07/06/2004,18:25,1115.50,1115.50,1115.50,1115.50,2,0,2.00
07/06/2004,18:27,1115.50,1115.50,1115.50,1115.50,3,0,3.00
07/06/2004,18:29,1115.25,1115.25,1115.25,1115.25,0,1,1.00
07/06/2004,18:32,1115.50,1115.50,1115.50,1115.50,5,0,5.00
07/06/2004,18:34,1115.75,1115.75,1115.75,1115.75,4,0,4.00
07/06/2004,18:35,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,18:41,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,18:51,1115.50,1115.50,1115.50,1115.50,0,3,3.00
07/06/2004,18:53,1115.50,1115.50,1115.50,1115.50,0,11,11.00
07/06/2004,18:54,1115.50,1115.50,1115.50,1115.50,0,3,3.00
07/06/2004,18:56,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,19:00,1115.50,1115.50,1115.50,1115.50,0,5,5.00
07/06/2004,19:01,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,19:05,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,19:06,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,19:07,1115.50,1115.50,1115.50,1115.50,0,5,5.00
07/06/2004,19:08,1115.50,1115.50,1115.50,1115.50,0,59,59.00
07/06/2004,19:09,1115.50,1115.50,1115.50,1115.50,0,2,2.00
07/06/2004,19:10,1115.50,1115.50,1115.50,1115.50,0,15,15.00
07/06/2004,19:11,1115.50,1115.50,1115.50,1115.50,0,3,3.00
07/06/2004,19:13,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,19:14,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,19:17,1115.50,1115.50,1114.75,1114.75,0,91,91.00
07/06/2004,19:18,1114.75,1114.75,1114.25,1114.50,1,57,58.00
07/06/2004,19:19,1114.25,1114.50,1114.25,1114.25,22,9,31.00
07/06/2004,19:20,1114.25,1114.50,1114.25,1114.50,23,50,73.00
07/06/2004,19:21,1114.50,1114.75,1114.50,1114.75,11,0,11.00
07/06/2004,19:22,1114.50,1114.75,1114.50,1114.50,1,50,51.00
07/06/2004,19:23,1114.50,1114.50,1114.50,1114.50,0,20,20.00
07/06/2004,19:24,1114.50,1114.50,1114.50,1114.50,0,5,5.00
07/06/2004,19:26,1114.50,1114.50,1114.50,1114.50,0,7,7.00
07/06/2004,19:27,1114.50,1114.50,1114.50,1114.50,0,31,31.00
07/06/2004,19:30,1114.50,1114.50,1114.50,1114.50,0,15,15.00
07/06/2004,19:31,1114.25,1114.50,1114.25,1114.50,2,7,9.00
07/06/2004,19:35,1114.75,1114.75,1114.75,1114.75,47,0,47.00
07/06/2004,19:37,1115.00,1115.00,1114.75,1114.75,2,37,39.00
07/06/2004,19:38,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/06/2004,19:39,1114.50,1114.50,1114.50,1114.50,0,5,5.00
07/06/2004,19:42,1114.50,1114.50,1114.50,1114.50,0,12,12.00
07/06/2004,19:43,1114.50,1114.50,1114.50,1114.50,0,3,3.00
07/06/2004,19:46,1114.50,1114.50,1114.50,1114.50,0,17,17.00
07/06/2004,19:47,1114.75,1114.75,1114.75,1114.75,1,0,1.00
07/06/2004,19:48,1114.50,1114.50,1114.50,1114.50,0,4,4.00
07/06/2004,19:49,1114.50,1114.50,1114.50,1114.50,0,13,13.00
07/06/2004,19:50,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/06/2004,19:53,1114.75,1114.75,1114.75,1114.75,1,0,1.00
07/06/2004,19:56,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/06/2004,19:57,1114.75,1114.75,1114.75,1114.75,1,0,1.00
07/06/2004,19:58,1114.75,1114.75,1114.75,1114.75,25,0,25.00
07/06/2004,19:59,1114.75,1114.75,1114.75,1114.75,2,0,2.00
07/06/2004,20:00,1114.75,1114.75,1114.75,1114.75,2,0,2.00
07/06/2004,20:01,1114.75,1114.75,1114.75,1114.75,1,0,1.00
07/06/2004,20:02,1114.75,1114.75,1114.75,1114.75,10,0,10.00
07/06/2004,20:06,1115.00,1115.00,1115.00,1115.00,1,0,1.00
07/06/2004,20:10,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/06/2004,20:11,1115.00,1115.00,1115.00,1115.00,5,0,5.00
07/06/2004,20:12,1114.75,1114.75,1114.75,1114.75,0,1,1.00
07/06/2004,20:14,1114.75,1114.75,1114.75,1114.75,0,4,4.00
07/06/2004,20:15,1114.75,1114.75,1114.75,1114.75,0,3,3.00
07/06/2004,20:17,1114.75,1114.75,1114.75,1114.75,0,1,1.00
07/06/2004,20:18,1115.00,1115.00,1115.00,1115.00,32,0,32.00
07/06/2004,20:19,1115.00,1115.00,1115.00,1115.00,45,0,45.00
07/06/2004,20:20,1115.00,1115.00,1115.00,1115.00,32,0,32.00
07/06/2004,20:27,1115.00,1115.00,1115.00,1115.00,15,0,15.00
07/06/2004,20:28,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/06/2004,20:30,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/06/2004,20:31,1115.00,1115.00,1115.00,1115.00,11,0,11.00
07/06/2004,20:32,1115.00,1115.00,1115.00,1115.00,1,0,1.00
07/06/2004,20:34,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/06/2004,20:37,1115.00,1115.00,1115.00,1115.00,5,0,5.00
07/06/2004,20:41,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/06/2004,20:43,1115.00,1115.00,1115.00,1115.00,3,0,3.00
07/06/2004,20:45,1115.00,1115.00,1115.00,1115.00,1,0,1.00
07/06/2004,20:49,1115.00,1115.00,1115.00,1115.00,12,0,12.00
07/06/2004,20:51,1115.25,1115.25,1115.00,1115.00,12,1,13.00
07/06/2004,20:52,1115.00,1115.25,1115.00,1115.25,10,3,13.00
07/06/2004,20:53,1115.25,1115.25,1115.25,1115.25,1,0,1.00
07/06/2004,20:54,1115.25,1115.25,1115.25,1115.25,10,0,10.00
07/06/2004,20:56,1115.25,1115.25,1115.25,1115.25,10,0,10.00
07/06/2004,20:57,1115.25,1115.25,1115.25,1115.25,10,0,10.00
07/06/2004,20:58,1115.00,1115.00,1115.00,1115.00,0,37,37.00
07/06/2004,20:59,1115.00,1115.00,1115.00,1115.00,0,1,1.00
07/06/2004,21:00,1115.00,1115.00,1115.00,1115.00,0,10,10.00
07/06/2004,21:01,1115.00,1115.00,1115.00,1115.00,0,12,12.00
07/06/2004,21:02,1115.00,1115.00,1115.00,1115.00,0,11,11.00
07/06/2004,21:03,1115.00,1115.25,1115.00,1115.25,2,5,7.00
07/06/2004,21:04,1115.25,1115.25,1115.25,1115.25,2,0,2.00
07/06/2004,21:06,1115.00,1115.00,1115.00,1115.00,0,2,2.00
07/06/2004,21:11,1115.25,1115.25,1115.25,1115.25,10,0,10.00
07/06/2004,21:23,1115.25,1115.25,1115.25,1115.25,5,0,5.00
07/06/2004,21:26,1115.25,1115.25,1115.25,1115.25,5,0,5.00
07/06/2004,21:27,1115.25,1115.25,1115.25,1115.25,3,0,3.00
07/06/2004,21:31,1115.25,1115.25,1115.25,1115.25,2,0,2.00
07/06/2004,21:33,1115.25,1115.25,1115.25,1115.25,11,0,11.00
07/06/2004,21:34,1115.25,1115.25,1115.25,1115.25,6,0,6.00
07/06/2004,21:39,1115.00,1115.00,1115.00,1115.00,0,1,1.00
07/06/2004,21:40,1115.25,1115.25,1115.25,1115.25,2,0,2.00
07/06/2004,21:41,1115.00,1115.25,1115.00,1115.25,1,26,27.00
07/06/2004,21:45,1115.00,1115.00,1115.00,1115.00,0,4,4.00
07/06/2004,21:47,1115.25,1115.25,1115.00,1115.25,11,1,12.00
07/06/2004,21:48,1115.25,1115.25,1115.25,1115.25,5,0,5.00
07/06/2004,21:49,1115.25,1115.25,1115.25,1115.25,25,0,25.00
07/06/2004,21:50,1115.25,1115.25,1115.25,1115.25,28,0,28.00
07/06/2004,21:51,1115.25,1115.25,1115.25,1115.25,10,0,10.00
07/06/2004,21:52,1115.25,1115.25,1115.00,1115.00,1,1,2.00
07/06/2004,21:55,1115.00,1115.00,1115.00,1115.00,0,1,1.00
07/06/2004,21:56,1115.00,1115.00,1115.00,1115.00,0,1,1.00
07/06/2004,21:58,1115.00,1115.25,1115.00,1115.25,5,1,6.00
07/06/2004,21:59,1115.25,1115.25,1115.25,1115.25,10,0,10.00
07/06/2004,22:00,1115.25,1115.25,1115.25,1115.25,5,0,5.00
07/06/2004,22:01,1115.25,1115.25,1115.25,1115.25,5,0,5.00
07/06/2004,22:03,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,22:05,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,22:06,1115.25,1115.25,1115.25,1115.25,0,1,1.00
07/06/2004,22:08,1115.25,1115.25,1115.25,1115.25,0,1,1.00
07/06/2004,22:11,1115.25,1115.25,1115.25,1115.25,0,5,5.00
07/06/2004,22:14,1115.25,1115.25,1115.25,1115.25,0,1,1.00
07/06/2004,22:18,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,22:21,1115.50,1115.50,1115.50,1115.50,4,0,4.00
07/06/2004,22:23,1115.50,1115.50,1115.50,1115.50,25,0,25.00
07/06/2004,22:24,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,22:25,1115.50,1115.50,1115.50,1115.50,16,0,16.00
07/06/2004,22:26,1115.50,1115.50,1115.50,1115.50,1,0,1.00
07/06/2004,22:27,1115.75,1115.75,1115.75,1115.75,2,0,2.00
07/06/2004,22:28,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,22:29,1115.50,1115.50,1115.50,1115.50,0,2,2.00
07/06/2004,22:30,1115.50,1115.50,1115.50,1115.50,0,14,14.00
07/06/2004,22:31,1115.50,1115.50,1115.50,1115.50,0,5,5.00
07/06/2004,22:32,1115.50,1115.50,1115.50,1115.50,0,12,12.00
07/06/2004,22:34,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,22:35,1115.50,1115.50,1115.50,1115.50,0,10,10.00
07/06/2004,22:44,1115.75,1115.75,1115.75,1115.75,2,0,2.00
07/06/2004,22:47,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,22:50,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,22:51,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,22:52,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,22:55,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/06/2004,22:58,1115.50,1115.75,1115.50,1115.75,6,2,8.00
07/06/2004,22:59,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,23:00,1115.75,1115.75,1115.75,1115.75,22,0,22.00
07/06/2004,23:01,1115.75,1115.75,1115.75,1115.75,41,0,41.00
07/06/2004,23:02,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,23:03,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/06/2004,23:04,1115.75,1115.75,1115.75,1115.75,11,0,11.00
07/06/2004,23:05,1115.75,1115.75,1115.75,1115.75,29,0,29.00
07/06/2004,23:06,1115.75,1115.75,1115.75,1115.75,12,0,12.00
07/06/2004,23:07,1116.00,1116.00,1116.00,1116.00,5,0,5.00
07/06/2004,23:08,1115.75,1115.75,1115.75,1115.75,0,4,4.00
07/06/2004,23:14,1115.75,1115.75,1115.75,1115.75,0,1,1.00
07/06/2004,23:16,1116.00,1116.00,1116.00,1116.00,2,0,2.00
07/06/2004,23:17,1116.00,1116.00,1116.00,1116.00,5,0,5.00
07/06/2004,23:19,1116.00,1116.00,1116.00,1116.00,1,0,1.00
07/06/2004,23:21,1115.75,1115.75,1115.75,1115.75,0,35,35.00
07/06/2004,23:22,1115.75,1115.75,1115.75,1115.75,0,1,1.00
07/06/2004,23:23,1116.00,1116.00,1116.00,1116.00,1,0,1.00
07/06/2004,23:24,1116.00,1116.00,1116.00,1116.00,11,0,11.00
07/06/2004,23:25,1116.00,1116.00,1116.00,1116.00,4,0,4.00
07/06/2004,23:26,1116.00,1116.00,1116.00,1116.00,21,0,21.00
07/06/2004,23:27,1116.00,1116.00,1116.00,1116.00,53,0,53.00
07/06/2004,23:29,1116.00,1116.00,1116.00,1116.00,1,0,1.00
07/06/2004,23:30,1116.25,1116.25,1116.25,1116.25,4,0,4.00
07/06/2004,23:35,1116.25,1116.25,1116.25,1116.25,2,0,2.00
07/06/2004,23:36,1116.25,1116.25,1116.25,1116.25,32,0,32.00
07/06/2004,23:38,1116.25,1116.25,1116.25,1116.25,1,0,1.00
07/06/2004,23:39,1116.25,1116.25,1116.25,1116.25,1,0,1.00
07/06/2004,23:40,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/06/2004,23:41,1116.00,1116.00,1116.00,1116.00,0,34,34.00
07/06/2004,23:42,1116.00,1116.25,1116.00,1116.25,13,27,40.00
07/06/2004,23:43,1116.25,1116.25,1116.25,1116.25,2,0,2.00
07/06/2004,23:46,1116.00,1116.00,1116.00,1116.00,0,4,4.00
07/06/2004,23:48,1116.00,1116.00,1116.00,1116.00,0,3,3.00
07/06/2004,23:50,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/06/2004,23:55,1116.00,1116.00,1116.00,1116.00,0,5,5.00
07/06/2004,23:56,1116.00,1116.00,1116.00,1116.00,0,24,24.00
07/06/2004,23:57,1116.00,1116.00,1116.00,1116.00,0,2,2.00
07/06/2004,23:58,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/07/2004,00:00,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/07/2004,00:04,1116.00,1116.25,1116.00,1116.25,2,1,3.00
07/07/2004,00:05,1116.00,1116.00,1116.00,1116.00,0,5,5.00
07/07/2004,00:11,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/07/2004,00:13,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/07/2004,00:14,1116.25,1116.25,1116.25,1116.25,1,0,1.00
07/07/2004,00:15,1116.00,1116.00,1116.00,1116.00,0,7,7.00
07/07/2004,00:16,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/07/2004,00:26,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/07/2004,00:27,1116.00,1116.00,1116.00,1116.00,0,1,1.00
07/07/2004,00:31,1116.25,1116.25,1116.25,1116.25,1,0,1.00
07/07/2004,00:35,1116.25,1116.25,1116.25,1116.25,2,0,2.00
07/07/2004,00:36,1116.25,1116.25,1116.25,1116.25,7,0,7.00
07/07/2004,00:38,1116.25,1116.25,1116.25,1116.25,3,0,3.00
07/07/2004,00:39,1116.25,1116.25,1116.25,1116.25,1,0,1.00
07/07/2004,00:41,1116.25,1116.25,1116.25,1116.25,11,0,11.00
07/07/2004,00:42,1116.25,1116.50,1116.25,1116.25,14,1,15.00
07/07/2004,00:46,1116.50,1116.50,1116.50,1116.50,41,0,41.00
07/07/2004,00:47,1116.75,1116.75,1116.75,1116.75,2,0,2.00
07/07/2004,00:49,1116.50,1116.75,1116.50,1116.75,35,5,40.00
07/07/2004,00:50,1116.75,1116.75,1116.50,1116.50,25,3,28.00
07/07/2004,00:53,1116.75,1116.75,1116.75,1116.75,61,0,61.00
07/07/2004,00:55,1116.50,1116.50,1116.50,1116.50,0,1,1.00
07/07/2004,00:56,1116.50,1116.50,1116.50,1116.50,0,3,3.00
07/07/2004,00:58,1116.50,1116.50,1116.50,1116.50,0,21,21.00
07/07/2004,00:59,1116.50,1116.50,1116.50,1116.50,0,2,2.00
07/07/2004,01:01,1116.50,1116.75,1115.00,1115.25,76,376,452.00
07/07/2004,01:02,1115.25,1115.25,1115.00,1115.00,6,32,38.00
07/07/2004,01:03,1115.00,1115.50,1115.00,1115.50,52,6,58.00
07/07/2004,01:04,1115.75,1115.75,1115.50,1115.50,1,4,5.00
07/07/2004,01:05,1115.75,1115.75,1115.50,1115.50,1,1,2.00
07/07/2004,01:06,1115.50,1115.50,1115.50,1115.50,0,3,3.00
07/07/2004,01:07,1115.50,1115.75,1115.50,1115.75,1,10,11.00
07/07/2004,01:08,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/07/2004,01:09,1115.75,1115.75,1115.50,1115.50,1,3,4.00
07/07/2004,01:10,1115.50,1115.50,1115.50,1115.50,0,2,2.00
07/07/2004,01:11,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/07/2004,01:13,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/07/2004,01:15,1115.75,1115.75,1115.75,1115.75,4,0,4.00
07/07/2004,01:16,1115.75,1115.75,1115.75,1115.75,4,0,4.00
07/07/2004,01:18,1115.75,1115.75,1115.75,1115.75,2,0,2.00
07/07/2004,01:19,1115.75,1115.75,1115.75,1115.75,1,0,1.00
07/07/2004,01:20,1115.75,1115.75,1115.75,1115.75,6,0,6.00
07/07/2004,01:23,1115.50,1115.50,1115.50,1115.50,0,2,2.00
07/07/2004,01:26,1115.75,1115.75,1115.50,1115.50,1,13,14.00
07/07/2004,01:28,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/07/2004,01:29,1115.50,1115.50,1115.50,1115.50,0,2,2.00
07/07/2004,01:31,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/07/2004,01:32,1115.50,1115.50,1115.50,1115.50,0,20,20.00
07/07/2004,01:33,1115.75,1115.75,1115.75,1115.75,2,0,2.00
07/07/2004,01:34,1115.50,1115.50,1115.50,1115.50,0,2,2.00
07/07/2004,01:35,1115.50,1115.50,1115.50,1115.50,0,8,8.00
07/07/2004,01:36,1115.75,1115.75,1115.75,1115.75,3,0,3.00
07/07/2004,01:39,1115.50,1115.50,1115.50,1115.50,0,10,10.00
07/07/2004,01:42,1115.50,1115.50,1115.50,1115.50,0,1,1.00
07/07/2004,01:49,1115.75,1115.75,1115.75,1115.75,3,0,3.00
07/07/2004,01:50,1115.50,1115.75,1115.50,1115.75,2,1,3.00
07/07/2004,01:53,1115.75,1115.75,1115.75,1115.75,20,0,20.00
07/07/2004,01:54,1116.00,1116.25,1116.00,1116.00,46,3,49.00
07/07/2004,01:55,1116.00,1116.00,1116.00,1116.00,0,18,18.00
07/07/2004,01:56,1116.00,1116.25,1116.00,1116.25,5,84,89.00
07/07/2004,01:58,1116.25,1116.25,1116.25,1116.25,30,0,30.00
07/07/2004,02:00,1116.25,1116.25,1116.25,1116.25,11,0,11.00
07/07/2004,02:01,1116.00,1116.25,1116.00,1116.25,53,5,58.00
07/07/2004,02:02,1116.50,1116.75,1116.50,1116.50,86,11,97.00
07/07/2004,02:03,1116.50,1116.50,1116.25,1116.50,2,32,34.00
07/07/2004,02:04,1116.50,1116.50,1116.50,1116.50,3,0,3.00
07/07/2004,02:05,1116.50,1116.50,1116.25,1116.50,101,1,102.00
07/07/2004,02:06,1116.50,1116.50,1116.50,1116.50,6,0,6.00
07/07/2004,02:07,1116.50,1116.50,1116.50,1116.50,34,0,34.00
07/07/2004,02:08,1116.75,1117.00,1116.75,1117.00,69,1,70.00
07/07/2004,02:09,1116.75,1116.75,1116.75,1116.75,0,3,3.00
07/07/2004,02:10,1116.75,1116.75,1116.75,1116.75,0,130,130.00
07/07/2004,02:11,1116.75,1116.75,1116.75,1116.75,0,34,34.00
07/07/2004,02:12,1117.00,1117.00,1117.00,1117.00,5,0,5.00
07/07/2004,02:13,1116.75,1116.75,1116.75,1116.75,0,100,100.00
07/07/2004,02:14,1116.75,1116.75,1116.75,1116.75,0,35,35.00
07/07/2004,02:16,1116.75,1116.75,1116.75,1116.75,0,123,123.00
07/07/2004,02:17,1116.75,1116.75,1116.50,1116.50,0,37,37.00
07/07/2004,02:18,1116.75,1116.75,1116.75,1116.75,91,0,91.00
07/07/2004,02:19,1116.75,1117.00,1116.75,1117.00,23,0,23.00
07/07/2004,02:20,1116.75,1116.75,1116.75,1116.75,0,14,14.00
07/07/2004,02:21,1116.75,1116.75,1116.75,1116.75,0,13,13.00
07/07/2004,02:22,1116.75,1116.75,1116.50,1116.50,0,67,67.00
07/07/2004,02:23,1116.50,1116.50,1116.50,1116.50,0,28,28.00
07/07/2004,02:24,1116.75,1116.75,1116.75,1116.75,11,0,11.00
07/07/2004,02:25,1116.50,1116.75,1116.50,1116.75,25,4,29.00
07/07/2004,02:26,1116.75,1117.00,1116.75,1117.00,5,0,5.00
07/07/2004,02:28,1117.00,1117.00,1117.00,1117.00,3,0,3.00
07/07/2004,02:29,1116.75,1117.25,1116.75,1117.25,320,19,339.00
07/07/2004,02:30,1117.25,1117.50,1117.25,1117.50,143,8,151.00
07/07/2004,02:31,1117.50,1117.50,1117.25,1117.25,4,6,10.00
07/07/2004,02:32,1117.25,1117.25,1117.25,1117.25,0,17,17.00
07/07/2004,02:33,1117.50,1117.75,1117.50,1117.50,94,10,104.00
07/07/2004,02:34,1117.50,1117.50,1117.25,1117.25,0,59,59.00
07/07/2004,02:35,1117.25,1117.25,1117.25,1117.25,0,1,1.00
07/07/2004,02:36,1117.00,1117.00,1116.75,1117.00,1,40,41.00
07/07/2004,02:37,1116.75,1116.75,1116.50,1116.75,26,31,57.00
07/07/2004,02:38,1117.00,1117.00,1117.00,1117.00,46,0,46.00
07/07/2004,02:39,1116.75,1116.75,1116.50,1116.50,0,47,47.00
07/07/2004,02:40,1116.75,1116.75,1116.50,1116.50,58,5,63.00
07/07/2004,02:41,1116.50,1116.50,1116.50,1116.50,0,26,26.00
07/07/2004,02:42,1116.50,1116.50,1116.25,1116.50,18,4,22.00
07/07/2004,02:43,1116.75,1117.00,1116.75,1117.00,28,0,28.00
07/07/2004,02:44,1116.75,1117.25,1116.75,1117.25,72,36,108.00
07/07/2004,02:45,1117.00,1117.00,1117.00,1117.00,0,4,4.00
07/07/2004,02:47,1117.00,1117.00,1117.00,1117.00,0,36,36.00
07/07/2004,02:48,1117.00,1117.00,1116.75,1116.75,0,66,66.00
07/07/2004,02:49,1116.75,1117.25,1116.75,1117.25,125,39,164.00
07/07/2004,02:50,1117.25,1117.50,1117.25,1117.50,2,0,2.00
07/07/2004,02:51,1117.25,1117.25,1117.25,1117.25,0,1,1.00
07/07/2004,02:52,1117.50,1117.50,1117.50,1117.50,63,0,63.00
07/07/2004,02:53,1117.50,1117.75,1117.50,1117.50,11,14,25.00
07/07/2004,02:54,1117.25,1117.25,1117.00,1117.00,0,100,100.00
07/07/2004,02:55,1116.75,1116.75,1116.75,1116.75,0,31,31.00
07/07/2004,02:57,1116.75,1117.00,1116.75,1117.00,1,1,2.00
07/07/2004,02:58,1117.00,1117.00,1116.75,1116.75,1,90,91.00
07/07/2004,02:59,1116.75,1116.75,1116.75,1116.75,0,39,39.00
07/07/2004,03:00,1116.75,1117.00,1116.75,1117.00,58,11,69.00
07/07/2004,03:01,1117.25,1117.25,1117.25,1117.25,27,0,27.00
07/07/2004,03:02,1117.25,1117.25,1117.25,1117.25,37,0,37.00
07/07/2004,03:03,1117.25,1117.25,1117.00,1117.25,60,4,64.00
07/07/2004,03:04,1117.50,1117.50,1117.25,1117.25,2,19,21.00
07/07/2004,03:05,1117.25,1117.25,1117.25,1117.25,0,7,7.00
07/07/2004,03:06,1117.25,1117.25,1117.25,1117.25,0,56,56.00
07/07/2004,03:08,1117.00,1117.25,1117.00,1117.00,100,9,109.00
07/07/2004,03:09,1117.00,1117.00,1117.00,1117.00,0,1,1.00
07/07/2004,03:11,1117.00,1117.00,1117.00,1117.00,0,113,113.00
07/07/2004,03:12,1116.75,1116.75,1116.75,1116.75,0,101,101.00
07/07/2004,03:13,1116.75,1117.00,1116.75,1117.00,2,55,57.00
07/07/2004,03:14,1116.75,1116.75,1116.50,1116.75,27,9,36.00
07/07/2004,03:15,1116.75,1116.75,1116.75,1116.75,103,0,103.00
07/07/2004,03:16,1116.50,1116.50,1116.50,1116.50,0,68,68.00
07/07/2004,03:17,1116.75,1116.75,1116.75,1116.75,36,0,36.00
07/07/2004,03:18,1116.75,1116.75,1116.75,1116.75,5,0,5.00
07/07/2004,03:19,1117.00,1117.00,1117.00,1117.00,5,0,5.00
07/07/2004,03:21,1117.00,1117.00,1117.00,1117.00,15,0,15.00
07/07/2004,03:22,1117.00,1117.00,1117.00,1117.00,176,0,176.00
07/07/2004,03:24,1117.00,1117.00,1117.00,1117.00,17,0,17.00
07/07/2004,03:25,1117.25,1117.25,1117.25,1117.25,75,0,75.00
07/07/2004,03:26,1117.25,1117.25,1117.25,1117.25,1,0,1.00
07/07/2004,03:27,1117.25,1117.25,1117.25,1117.25,4,0,4.00
07/07/2004,03:28,1117.25,1117.25,1117.25,1117.25,41,0,41.00
07/07/2004,03:29,1117.25,1117.25,1117.25,1117.25,44,0,44.00
07/07/2004,03:30,1117.25,1117.25,1117.25,1117.25,5,0,5.00
07/07/2004,03:31,1117.50,1117.50,1117.25,1117.50,4,2,6.00
07/07/2004,03:32,1117.50,1117.50,1117.50,1117.50,22,0,22.00
07/07/2004,03:33,1117.50,1117.50,1117.50,1117.50,4,0,4.00
07/07/2004,03:34,1117.50,1117.50,1117.25,1117.25,75,1,76.00
07/07/2004,03:35,1117.25,1117.50,1117.00,1117.25,27,71,98.00
07/07/2004,03:36,1117.25,1117.25,1117.25,1117.25,0,11,11.00
07/07/2004,03:37,1117.25,1117.25,1117.25,1117.25,0,6,6.00
07/07/2004,03:39,1117.25,1117.25,1117.25,1117.25,0,4,4.00
07/07/2004,03:40,1117.25,1117.25,1117.25,1117.25,0,30,30.00
07/07/2004,03:41,1117.25,1117.25,1117.25,1117.25,0,24,24.00
07/07/2004,03:42,1117.50,1117.50,1117.50,1117.50,26,0,26.00
07/07/2004,03:43,1117.50,1117.50,1117.50,1117.50,2,0,2.00
07/07/2004,03:44,1117.25,1117.25,1117.25,1117.25,0,3,3.00
07/07/2004,03:45,1117.50,1117.50,1117.50,1117.50,42,0,42.00
07/07/2004,03:48,1117.25,1117.25,1117.00,1117.25,10,47,57.00
07/07/2004,03:49,1117.00,1117.00,1117.00,1117.00,0,14,14.00
07/07/2004,03:50,1117.00,1117.00,1116.75,1117.00,122,65,187.00
07/07/2004,03:52,1117.00,1117.00,1117.00,1117.00,2,0,2.00
07/07/2004,03:54,1117.00,1117.00,1117.00,1117.00,42,0,42.00
07/07/2004,03:55,1117.00,1117.00,1117.00,1117.00,6,0,6.00
07/07/2004,03:57,1117.00,1117.00,1117.00,1117.00,13,0,13.00
07/07/2004,04:00,1117.25,1117.25,1117.25,1117.25,2,0,2.00
07/07/2004,04:01,1117.00,1117.00,1117.00,1117.00,0,1,1.00
07/07/2004,04:02,1117.25,1117.25,1117.25,1117.25,1,0,1.00
07/07/2004,04:03,1117.25,1117.50,1117.25,1117.50,27,0,27.00
07/07/2004,04:04,1117.25,1117.50,1117.25,1117.50,13,1,14.00
07/07/2004,04:05,1117.50,1117.50,1117.50,1117.50,1,0,1.00
07/07/2004,04:06,1117.25,1117.25,1117.25,1117.25,0,90,90.00
07/07/2004,04:07,1117.25,1117.50,1117.25,1117.50,3,11,14.00
07/07/2004,04:08,1117.50,1117.50,1117.50,1117.50,6,0,6.00
07/07/2004,04:09,1117.25,1117.25,1117.25,1117.25,0,25,25.00
07/07/2004,04:12,1117.25,1117.25,1117.25,1117.25,0,1,1.00
07/07/2004,04:14,1117.50,1117.50,1117.50,1117.50,172,0,172.00
07/07/2004,04:16,1117.50,1117.50,1117.50,1117.50,11,0,11.00
07/07/2004,04:17,1117.50,1117.75,1117.50,1117.75,2,0,2.00
07/07/2004,04:18,1117.75,1117.75,1117.75,1117.75,3,0,3.00
07/07/2004,04:19,1117.75,1117.75,1117.50,1117.50,1,16,17.00
07/07/2004,04:22,1117.75,1118.00,1117.75,1117.75,67,1,68.00
07/07/2004,04:23,1118.00,1118.00,1117.75,1118.00,98,1,99.00
07/07/2004,04:24,1117.75,1117.75,1117.75,1117.75,0,17,17.00
07/07/2004,04:25,1117.75,1117.75,1117.75,1117.75,0,27,27.00
07/07/2004,04:26,1117.75,1117.75,1117.75,1117.75,0,17,17.00
07/07/2004,04:27,1118.00,1118.00,1118.00,1118.00,210,0,210.00
07/07/2004,04:28,1118.25,1118.25,1118.00,1118.25,69,3,72.00
07/07/2004,04:29,1118.25,1118.50,1118.00,1118.25,119,61,180.00
07/07/2004,04:30,1118.25,1118.25,1118.25,1118.25,0,67,67.00
07/07/2004,04:31,1118.25,1118.50,1118.25,1118.50,5,20,25.00
07/07/2004,04:32,1118.50,1118.50,1118.25,1118.25,1,107,108.00
07/07/2004,04:33,1118.25,1118.25,1118.25,1118.25,0,10,10.00
07/07/2004,04:34,1118.00,1118.25,1118.00,1118.25,1,5,6.00
07/07/2004,04:36,1118.25,1118.25,1118.25,1118.25,14,0,14.00
07/07/2004,04:37,1118.25,1118.25,1118.25,1118.25,11,0,11.00
07/07/2004,04:38,1118.25,1118.25,1118.25,1118.25,2,0,2.00
07/07/2004,04:39,1118.25,1118.75,1118.25,1118.75,118,0,118.00
07/07/2004,04:40,1118.50,1118.75,1118.50,1118.75,1,9,10.00
07/07/2004,04:41,1118.50,1118.75,1118.50,1118.50,18,24,42.00
07/07/2004,04:42,1118.50,1118.50,1118.50,1118.50,0,7,7.00
07/07/2004,04:43,1118.25,1118.25,1118.25,1118.25,0,41,41.00
07/07/2004,04:44,1118.25,1118.25,1118.25,1118.25,0,3,3.00
07/07/2004,04:45,1118.25,1118.25,1118.00,1118.00,0,2,2.00
07/07/2004,04:46,1118.00,1118.25,1118.00,1118.25,6,2,8.00
07/07/2004,04:47,1118.00,1118.25,1118.00,1118.25,1,1,2.00
07/07/2004,04:48,1118.00,1118.00,1118.00,1118.00,0,20,20.00
07/07/2004,04:49,1118.25,1118.25,1118.00,1118.00,2,2,4.00
07/07/2004,04:50,1118.00,1118.00,1118.00,1118.00,0,3,3.00
07/07/2004,04:51,1118.00,1118.00,1118.00,1118.00,0,11,11.00
07/07/2004,04:52,1118.00,1118.00,1118.00,1118.00,0,11,11.00
07/07/2004,04:53,1118.00,1118.00,1118.00,1118.00,0,1,1.00
07/07/2004,04:55,1118.25,1118.25,1118.00,1118.25,15,5,20.00
07/07/2004,04:56,1118.00,1118.00,1118.00,1118.00,0,3,3.00
07/07/2004,04:57,1118.25,1118.25,1118.25,1118.25,56,0,56.00
07/07/2004,04:58,1118.25,1118.25,1118.00,1118.00,31,6,37.00
07/07/2004,04:59,1118.25,1118.25,1118.25,1118.25,22,0,22.00
07/07/2004,05:00,1118.25,1118.25,1118.25,1118.25,3,0,3.00
07/07/2004,05:01,1118.25,1118.25,1118.25,1118.25,27,0,27.00
07/07/2004,05:03,1118.25,1118.25,1118.00,1118.00,5,94,99.00
07/07/2004,05:04,1117.75,1117.75,1117.75,1117.75,0,29,29.00
07/07/2004,05:05,1117.75,1117.75,1117.25,1117.25,0,126,126.00
07/07/2004,05:06,1117.25,1117.25,1117.00,1117.00,5,29,34.00
07/07/2004,05:07,1117.00,1117.25,1117.00,1117.25,5,140,145.00
07/07/2004,05:08,1117.25,1117.25,1117.00,1117.00,1,25,26.00
07/07/2004,05:09,1117.00,1117.25,1117.00,1117.00,50,33,83.00
07/07/2004,05:10,1117.00,1117.00,1117.00,1117.00,0,16,16.00
07/07/2004,05:11,1117.00,1117.00,1117.00,1117.00,0,8,8.00
07/07/2004,05:13,1116.75,1117.00,1116.75,1116.75,4,145,149.00
07/07/2004,05:14,1116.50,1116.75,1116.50,1116.75,91,8,99.00
07/07/2004,05:15,1116.75,1116.75,1116.75,1116.75,31,0,31.00
07/07/2004,05:16,1116.50,1116.50,1116.50,1116.50,0,51,51.00
07/07/2004,05:17,1116.50,1116.50,1116.50,1116.50,0,4,4.00
07/07/2004,05:18,1116.50,1116.50,1116.50,1116.50,0,55,55.00
07/07/2004,05:19,1116.50,1116.50,1116.50,1116.50,0,25,25.00
07/07/2004,05:20,1116.75,1116.75,1116.75,1116.75,1,0,1.00
07/07/2004,05:21,1116.50,1116.50,1116.25,1116.25,0,31,31.00
07/07/2004,05:22,1116.25,1116.25,1116.25,1116.25,0,78,78.00
07/07/2004,05:23,1116.25,1116.25,1116.00,1116.25,1,48,49.00
07/07/2004,05:25,1116.25,1116.25,1116.00,1116.00,30,1,31.00
07/07/2004,05:26,1116.00,1116.00,1116.00,1116.00,0,18,18.00
07/07/2004,05:27,1116.00,1116.25,1116.00,1116.25,28,6,34.00
07/07/2004,05:28,1116.25,1116.25,1116.25,1116.25,21,0,21.00
07/07/2004,05:29,1116.50,1116.50,1116.50,1116.50,14,0,14.00
07/07/2004,05:30,1116.25,1116.25,1116.25,1116.25,0,2,2.00
07/07/2004,05:31,1116.25,1116.50,1116.25,1116.50,11,1,12.00
07/07/2004,05:32,1116.75,1116.75,1116.50,1116.50,1,9,10.00
07/07/2004,05:33,1116.50,1116.50,1116.50,1116.50,0,5,5.00
07/07/2004,05:34,1116.25,1116.25,1116.25,1116.25,0,8,8.00
07/07/2004,05:35,1116.50,1116.50,1116.50,1116.50,12,0,12.00
07/07/2004,05:36,1116.50,1116.50,1116.50,1116.50,6,0,6.00
07/07/2004,05:37,1116.50,1116.50,1116.50,1116.50,1,0,1.00
07/07/2004,05:38,1116.50,1116.50,1116.50,1116.50,11,0,11.00
07/07/2004,05:40,1116.75,1116.75,1116.75,1116.75,2,0,2.00
07/07/2004,05:41,1116.75,1116.75,1116.75,1116.75,2,0,2.00
07/07/2004,05:42,1116.50,1116.50,1116.50,1116.50,0,4,4.00
07/07/2004,05:45,1116.75,1116.75,1116.75,1116.75,3,0,3.00
07/07/2004,05:47,1116.50,1116.50,1116.50,1116.50,0,31,31.00
07/07/2004,05:48,1116.75,1116.75,1116.75,1116.75,2,0,2.00
07/07/2004,05:50,1116.75,1116.75,1116.75,1116.75,59,0,59.00
07/07/2004,05:51,1116.75,1116.75,1116.75,1116.75,3,0,3.00
07/07/2004,05:52,1116.75,1116.75,1116.75,1116.75,5,0,5.00
07/07/2004,05:53,1117.00,1117.00,1117.00,1117.00,1,0,1.00
07/07/2004,05:55,1117.00,1117.00,1117.00,1117.00,101,0,101.00
07/07/2004,05:56,1117.00,1117.00,1117.00,1117.00,1,0,1.00
07/07/2004,05:58,1117.00,1117.25,1117.00,1117.25,2,0,2.00
07/07/2004,05:59,1117.00,1117.00,1117.00,1117.00,0,1,1.00
07/07/2004,06:00,1117.00,1117.00,1117.00,1117.00,0,3,3.00
07/07/2004,06:01,1117.25,1117.25,1117.25,1117.25,15,0,15.00
07/07/2004,06:02,1117.25,1117.50,1117.00,1117.00,44,44,88.00
07/07/2004,06:03,1117.25,1117.25,1117.25,1117.25,116,0,116.00
07/07/2004,06:04,1117.25,1117.25,1117.25,1117.25,26,0,26.00
07/07/2004,06:05,1117.25,1117.25,1117.00,1117.00,10,6,16.00
07/07/2004,06:06,1117.25,1117.25,1117.25,1117.25,22,0,22.00
07/07/2004,06:07,1117.25,1117.25,1117.25,1117.25,2,0,2.00
07/07/2004,06:08,1117.25,1117.25,1117.25,1117.25,130,0,130.00
07/07/2004,06:09,1117.25,1117.50,1117.25,1117.50,15,1,16.00
07/07/2004,06:10,1117.25,1117.25,1117.25,1117.25,0,40,40.00
07/07/2004,06:11,1117.25,1117.25,1117.25,1117.25,0,5,5.00
07/07/2004,06:12,1117.25,1117.50,1117.25,1117.50,1,90,91.00
07/07/2004,06:13,1117.25,1117.25,1117.25,1117.25,0,46,46.00
07/07/2004,06:14,1117.25,1117.25,1117.25,1117.25,0,59,59.00
07/07/2004,06:17,1117.25,1117.25,1117.25,1117.25,0,1,1.00
07/07/2004,06:18,1117.25,1117.25,1117.25,1117.25,0,18,18.00
07/07/2004,06:19,1117.25,1117.25,1117.25,1117.25,0,4,4.00
07/07/2004,06:21,1117.25,1117.25,1117.25,1117.25,0,1,1.00
07/07/2004,06:22,1117.00,1117.25,1117.00,1117.25,1,25,26.00
07/07/2004,06:24,1117.00,1117.00,1117.00,1117.00,0,24,24.00
07/07/2004,06:25,1117.00,1117.25,1117.00,1117.25,1,15,16.00
07/07/2004,06:26,1117.00,1117.25,1117.00,1117.00,4,13,17.00
07/07/2004,06:27,1117.00,1117.00,1117.00,1117.00,0,1,1.00
07/07/2004,06:28,1117.25,1117.50,1117.25,1117.50,95,0,95.00
07/07/2004,06:29,1117.25,1117.25,1117.25,1117.25,0,1,1.00
07/07/2004,06:30,1117.25,1117.25,1117.25,1117.25,0,8,8.00
07/07/2004,06:31,1117.25,1117.25,1117.00,1117.25,13,5,18.00
07/07/2004,06:32,1117.25,1117.25,1117.25,1117.25,31,0,31.00
07/07/2004,06:33,1117.25,1117.25,1117.25,1117.25,37,0,37.00
07/07/2004,06:35,1117.25,1117.25,1117.25,1117.25,5,0,5.00
07/07/2004,06:36,1117.00,1117.00,1117.00,1117.00,0,5,5.00
07/07/2004,06:37,1117.25,1117.25,1117.25,1117.25,6,0,6.00
07/07/2004,06:39,1117.00,1117.00,1117.00,1117.00,0,13,13.00
07/07/2004,06:40,1117.25,1117.25,1117.25,1117.25,31,0,31.00
07/07/2004,06:42,1117.50,1117.50,1117.50,1117.50,70,0,70.00
07/07/2004,06:43,1117.25,1117.50,1117.25,1117.50,4,2,6.00
07/07/2004,06:44,1117.50,1117.50,1117.25,1117.25,5,1,6.00
07/07/2004,06:45,1117.50,1117.50,1117.25,1117.25,50,60,110.00
07/07/2004,06:46,1117.25,1117.50,1117.25,1117.25,2,8,10.00
07/07/2004,06:47,1117.25,1117.25,1117.00,1117.25,5,26,31.00
07/07/2004,06:49,1117.25,1117.25,1117.25,1117.25,24,0,24.00
07/07/2004,06:50,1117.25,1117.50,1117.25,1117.50,43,0,43.00
07/07/2004,06:51,1117.25,1117.25,1117.00,1117.25,1,15,16.00
07/07/2004,06:52,1117.25,1117.25,1117.25,1117.25,4,0,4.00
07/07/2004,06:53,1117.00,1117.25,1117.00,1117.25,8,11,19.00
07/07/2004,06:54,1117.00,1117.25,1117.00,1117.25,11,30,41.00
07/07/2004,06:55,1117.00,1117.25,1117.00,1117.00,2,30,32.00
07/07/2004,06:56,1117.00,1117.00,1117.00,1117.00,0,170,170.00
07/07/2004,06:57,1117.00,1117.00,1117.00,1117.00,0,10,10.00
07/07/2004,06:58,1117.00,1117.25,1117.00,1117.25,1,9,10.00
07/07/2004,06:59,1117.00,1117.00,1117.00,1117.00,0,16,16.00
07/07/2004,07:00,1117.00,1117.25,1117.00,1117.25,2,2,4.00
07/07/2004,07:01,1117.00,1117.00,1116.75,1117.00,12,81,93.00
07/07/2004,07:02,1117.00,1117.00,1116.75,1117.00,35,1,36.00
07/07/2004,07:03,1117.00,1117.00,1116.75,1117.00,38,6,44.00
07/07/2004,07:04,1117.00,1117.00,1117.00,1117.00,1,0,1.00
07/07/2004,07:05,1117.00,1117.00,1117.00,1117.00,15,0,15.00
07/07/2004,07:06,1117.00,1117.25,1117.00,1117.00,24,1,25.00
07/07/2004,07:07,1117.00,1117.00,1116.75,1116.75,0,45,45.00
07/07/2004,07:08,1116.75,1117.00,1116.75,1117.00,1,2,3.00
07/07/2004,07:09,1116.75,1117.00,1116.75,1117.00,5,22,27.00
07/07/2004,07:11,1116.75,1117.00,1116.75,1117.00,5,60,65.00
07/07/2004,07:12,1117.00,1117.00,1116.75,1116.75,1,8,9.00
07/07/2004,07:13,1116.75,1116.75,1116.75,1116.75,0,10,10.00
07/07/2004,07:15,1116.75,1116.75,1116.50,1116.75,22,42,64.00
07/07/2004,07:16,1116.75,1116.75,1116.50,1116.50,1,2,3.00
07/07/2004,07:17,1116.75,1116.75,1116.50,1116.75,57,20,77.00
07/07/2004,07:18,1116.75,1116.75,1116.75,1116.75,29,0,29.00
07/07/2004,07:19,1116.75,1116.75,1116.75,1116.75,22,0,22.00
07/07/2004,07:20,1116.75,1117.00,1116.50,1117.00,41,51,92.00
07/07/2004,07:21,1117.00,1117.00,1116.75,1116.75,1,24,25.00
07/07/2004,07:22,1116.75,1117.00,1116.75,1117.00,1,33,34.00
07/07/2004,07:23,1116.75,1116.75,1116.75,1116.75,0,73,73.00
07/07/2004,07:24,1116.75,1116.75,1116.50,1116.50,0,3,3.00
07/07/2004,07:25,1116.75,1116.75,1116.50,1116.75,7,1,8.00
07/07/2004,07:26,1116.75,1116.75,1116.75,1116.75,39,0,39.00
07/07/2004,07:27,1117.00,1117.00,1117.00,1117.00,1,0,1.00
07/07/2004,07:28,1116.75,1116.75,1116.75,1116.75,0,56,56.00
07/07/2004,07:29,1117.00,1117.00,1116.75,1116.75,1,14,15.00
07/07/2004,07:30,1116.75,1116.75,1116.50,1116.50,0,34,34.00
07/07/2004,07:31,1116.50,1116.50,1116.25,1116.25,1,133,134.00
07/07/2004,07:32,1116.25,1116.25,1116.00,1116.25,1,120,121.00
07/07/2004,07:33,1116.25,1116.25,1116.00,1116.00,8,8,16.00
07/07/2004,07:34,1116.25,1116.25,1116.00,1116.00,10,11,21.00
07/07/2004,07:35,1116.00,1116.25,1116.00,1116.25,2,5,7.00
07/07/2004,07:36,1116.00,1116.25,1115.75,1115.75,7,77,84.00
07/07/2004,07:37,1115.75,1116.00,1115.75,1115.75,59,7,66.00
07/07/2004,07:38,1116.00,1116.00,1115.75,1115.75,1,229,230.00
07/07/2004,07:39,1115.75,1115.75,1115.50,1115.75,8,25,33.00
07/07/2004,07:40,1115.50,1115.75,1115.50,1115.75,3,9,12.00
07/07/2004,07:41,1115.50,1115.50,1115.00,1115.25,13,270,283.00
07/07/2004,07:42,1115.25,1115.25,1114.75,1115.00,92,349,441.00
07/07/2004,07:43,1115.25,1115.25,1115.00,1115.25,184,1,185.00
07/07/2004,07:44,1115.25,1115.50,1115.25,1115.50,293,2,295.00
07/07/2004,07:45,1115.50,1115.50,1115.50,1115.50,5,0,5.00
07/07/2004,07:46,1115.25,1115.50,1115.25,1115.25,3,43,46.00
07/07/2004,07:47,1115.50,1115.75,1115.50,1115.75,56,0,56.00
07/07/2004,07:48,1115.50,1115.50,1114.75,1115.00,8,611,619.00
07/07/2004,07:49,1114.75,1115.00,1114.75,1115.00,41,37,78.00
07/07/2004,07:50,1115.00,1115.00,1114.50,1114.75,22,533,555.00
07/07/2004,07:51,1114.75,1115.00,1114.50,1114.75,519,161,680.00
07/07/2004,07:52,1114.75,1114.75,1114.25,1114.25,56,265,321.00
07/07/2004,07:53,1114.50,1114.50,1114.25,1114.50,86,21,107.00
07/07/2004,07:54,1114.50,1114.50,1114.25,1114.50,55,68,123.00
07/07/2004,07:55,1114.50,1114.50,1114.25,1114.25,5,17,22.00
07/07/2004,07:56,1114.25,1114.75,1114.25,1114.75,103,120,223.00
07/07/2004,07:57,1114.50,1114.75,1114.25,1114.50,2,151,153.00
07/07/2004,07:58,1114.50,1114.75,1114.50,1114.50,9,16,25.00
07/07/2004,07:59,1114.50,1114.75,1114.25,1114.50,31,111,142.00
07/07/2004,08:00,1114.50,1114.50,1114.50,1114.50,59,0,59.00
07/07/2004,08:01,1114.50,1114.50,1114.50,1114.50,43,0,43.00
07/07/2004,08:02,1114.50,1114.75,1114.50,1114.50,23,47,70.00
07/07/2004,08:03,1114.75,1114.75,1114.50,1114.50,1,18,19.00
07/07/2004,08:04,1114.75,1114.75,1114.50,1114.50,5,11,16.00
07/07/2004,08:05,1114.75,1114.75,1114.50,1114.50,1,15,16.00
07/07/2004,08:06,1114.75,1114.75,1114.50,1114.50,1,193,194.00
07/07/2004,08:07,1114.50,1114.50,1114.50,1114.50,0,9,9.00
07/07/2004,08:08,1114.50,1114.50,1114.25,1114.25,17,5,22.00
07/07/2004,08:09,1114.25,1114.50,1114.25,1114.50,53,42,95.00
07/07/2004,08:10,1114.25,1114.50,1114.25,1114.25,5,146,151.00
07/07/2004,08:11,1114.50,1114.50,1114.00,1114.25,340,122,462.00
07/07/2004,08:12,1114.25,1114.25,1114.00,1114.25,3,83,86.00
07/07/2004,08:13,1114.25,1114.25,1114.00,1114.00,58,344,402.00
07/07/2004,08:14,1114.00,1114.25,1113.75,1114.00,114,272,386.00
07/07/2004,08:15,1113.75,1114.50,1113.75,1114.50,549,1,550.00
07/07/2004,08:16,1114.50,1114.50,1114.25,1114.25,119,65,184.00
07/07/2004,08:17,1114.25,1114.25,1113.75,1114.00,3,162,165.00
07/07/2004,08:18,1113.75,1114.00,1113.50,1114.00,258,681,939.00
07/07/2004,08:19,1114.00,1114.00,1113.75,1113.75,14,4,18.00
07/07/2004,08:20,1113.75,1114.00,1113.75,1114.00,12,9,21.00
07/07/2004,08:21,1113.75,1114.00,1113.75,1114.00,22,7,29.00
07/07/2004,08:22,1114.00,1114.00,1113.75,1113.75,62,5,67.00
07/07/2004,08:23,1114.00,1114.00,1113.75,1114.00,36,4,40.00
07/07/2004,08:24,1114.00,1114.00,1114.00,1114.00,56,0,56.00
07/07/2004,08:25,1114.00,1114.00,1113.75,1114.00,103,40,143.00
07/07/2004,08:26,1113.75,1114.25,1113.75,1114.25,187,149,336.00
07/07/2004,08:27,1114.00,1114.25,1114.00,1114.00,17,570,587.00
07/07/2004,08:28,1114.25,1114.25,1114.00,1114.00,4,27,31.00
07/07/2004,08:29,1114.25,1114.25,1114.00,1114.00,51,635,686.00
07/07/2004,08:30,1114.00,1114.50,1114.00,1114.50,1352,1050,2402.00
07/07/2004,08:31,1114.50,1114.75,1114.00,1114.50,1845,2382,4227.00
07/07/2004,08:32,1114.50,1115.50,1114.50,1115.25,2443,737,3180.00
07/07/2004,08:33,1115.25,1115.50,1115.25,1115.25,1118,66,1184.00
07/07/2004,08:34,1115.25,1116.25,1115.25,1116.25,2624,611,3235.00
07/07/2004,08:35,1116.00,1116.50,1115.75,1116.50,2955,1756,4711.00
07/07/2004,08:36,1116.25,1117.00,1116.25,1116.75,2239,625,2864.00
07/07/2004,08:37,1117.00,1117.50,1116.75,1117.25,2040,1990,4030.00
07/07/2004,08:38,1117.00,1117.25,1116.75,1117.00,2313,986,3299.00
07/07/2004,08:39,1117.00,1117.75,1117.00,1117.00,2349,1818,4167.00
07/07/2004,08:40,1117.25,1117.50,1116.75,1117.00,865,2154,3019.00
07/07/2004,08:41,1116.75,1117.00,1116.75,1117.00,1326,503,1829.00
07/07/2004,08:42,1117.00,1117.75,1116.75,1117.25,3042,448,3490.00
07/07/2004,08:43,1117.50,1117.50,1116.75,1116.75,288,2068,2356.00
07/07/2004,08:44,1116.75,1118.00,1116.75,1118.00,3391,563,3954.00
07/07/2004,08:45,1118.00,1118.25,1117.50,1117.75,2280,1202,3482.00
07/07/2004,08:46,1118.00,1118.50,1117.50,1117.50,3295,2044,5339.00
07/07/2004,08:47,1117.75,1117.75,1117.00,1117.25,939,1641,2580.00
07/07/2004,08:48,1117.50,1117.50,1117.00,1117.25,491,487,978.00
07/07/2004,08:49,1117.00,1117.50,1117.00,1117.00,671,515,1186.00
07/07/2004,08:50,1117.25,1117.25,1116.75,1117.00,707,2075,2782.00
07/07/2004,08:51,1117.00,1117.50,1116.75,1117.25,653,622,1275.00
07/07/2004,08:52,1117.25,1117.25,1116.50,1116.75,1096,1684,2780.00
07/07/2004,08:53,1116.75,1117.75,1116.50,1117.25,1907,839,2746.00
07/07/2004,08:54,1117.25,1118.25,1117.25,1118.00,2994,373,3367.00
07/07/2004,08:55,1118.00,1118.00,1117.25,1117.25,299,866,1165.00
07/07/2004,08:56,1117.50,1118.00,1117.00,1117.75,372,315,687.00
07/07/2004,08:57,1117.75,1118.25,1117.50,1117.75,1114,392,1506.00
07/07/2004,08:58,1117.75,1117.75,1117.50,1117.50,176,136,312.00
07/07/2004,08:59,1117.75,1117.75,1117.00,1117.00,576,1073,1649.00
07/07/2004,09:00,1117.00,1117.25,1117.00,1117.25,469,1377,1846.00
07/07/2004,09:01,1117.25,1118.25,1117.00,1118.00,2305,350,2655.00
07/07/2004,09:02,1118.25,1119.00,1118.00,1118.75,3528,1790,5318.00
07/07/2004,09:03,1118.75,1119.25,1118.25,1118.75,3620,1170,4790.00
07/07/2004,09:04,1118.75,1119.75,1118.75,1119.25,3839,1378,5217.00
07/07/2004,09:05,1119.50,1120.00,1119.25,1119.50,2678,2296,4974.00
07/07/2004,09:06,1119.50,1119.50,1119.00,1119.00,145,1135,1280.00
07/07/2004,09:07,1119.25,1119.25,1118.75,1118.75,1023,1392,2415.00
07/07/2004,09:08,1118.75,1119.00,1118.75,1119.00,498,481,979.00
07/07/2004,09:09,1118.75,1119.25,1118.75,1119.00,1122,830,1952.00
07/07/2004,09:10,1119.00,1119.25,1118.75,1119.25,974,73,1047.00
07/07/2004,09:11,1119.25,1119.25,1118.75,1119.25,432,899,1331.00
07/07/2004,09:12,1119.25,1119.25,1118.75,1118.75,143,562,705.00
07/07/2004,09:13,1119.00,1119.25,1118.75,1119.25,662,1024,1686.00
07/07/2004,09:14,1119.25,1119.25,1118.75,1118.75,119,330,449.00
07/07/2004,09:15,1119.00,1119.00,1118.50,1118.50,108,843,951.00
07/07/2004,09:16,1118.50,1119.00,1118.50,1119.00,971,63,1034.00
07/07/2004,09:17,1119.00,1119.00,1118.50,1118.50,1347,938,2285.00
07/07/2004,09:18,1118.50,1118.75,1118.50,1118.50,21,362,383.00
07/07/2004,09:19,1118.50,1118.75,1118.00,1118.25,392,1654,2046.00
07/07/2004,09:20,1118.25,1118.50,1118.00,1118.25,188,555,743.00
07/07/2004,09:21,1118.25,1118.75,1118.00,1118.75,952,459,1411.00
07/07/2004,09:22,1118.75,1118.75,1118.50,1118.50,1874,63,1937.00
07/07/2004,09:23,1118.50,1118.75,1118.25,1118.75,152,537,689.00
07/07/2004,09:24,1118.75,1118.75,1118.50,1118.50,65,57,122.00
07/07/2004,09:25,1118.50,1118.75,1118.25,1118.50,311,1038,1349.00
07/07/2004,09:26,1118.50,1118.75,1118.50,1118.50,173,143,316.00
07/07/2004,09:27,1118.50,1119.00,1118.50,1118.75,1769,598,2367.00
07/07/2004,09:28,1119.00,1119.00,1118.50,1118.50,57,241,298.00
07/07/2004,09:29,1118.50,1118.75,1118.00,1118.00,795,2668,3463.00
07/07/2004,09:30,1118.00,1118.50,1118.00,1118.00,1065,405,1470.00
07/07/2004,09:31,1118.00,1118.25,1118.00,1118.25,77,323,400.00
07/07/2004,09:32,1118.00,1118.00,1117.50,1117.75,1017,2471,3488.00
07/07/2004,09:33,1117.75,1118.00,1117.75,1117.75,69,460,529.00
07/07/2004,09:34,1117.75,1118.25,1117.75,1118.00,1442,833,2275.00
07/07/2004,09:35,1117.75,1118.00,1117.75,1117.75,49,356,405.00
07/07/2004,09:36,1117.75,1117.75,1117.25,1117.25,718,2179,2897.00
07/07/2004,09:37,1117.25,1117.75,1117.25,1117.50,606,201,807.00
07/07/2004,09:38,1117.50,1117.75,1117.50,1117.75,55,63,118.00
07/07/2004,09:39,1117.75,1117.75,1117.50,1117.50,51,26,77.00
07/07/2004,09:40,1117.50,1117.75,1117.50,1117.75,11,77,88.00
07/07/2004,09:41,1117.50,1117.75,1117.50,1117.50,11,215,226.00
07/07/2004,09:42,1117.50,1117.75,1117.50,1117.75,1090,10,1100.00
07/07/2004,09:43,1117.75,1118.00,1117.50,1117.75,321,315,636.00
07/07/2004,09:44,1117.75,1118.00,1117.50,1117.75,456,274,730.00
07/07/2004,09:45,1117.50,1117.75,1117.00,1117.00,157,2000,2157.00
07/07/2004,09:46,1117.00,1117.00,1116.50,1116.75,1061,1636,2697.00
07/07/2004,09:47,1117.00,1117.00,1116.75,1117.00,87,211,298.00
07/07/2004,09:48,1117.00,1117.25,1116.75,1117.25,701,148,849.00
07/07/2004,09:49,1117.25,1117.25,1117.00,1117.00,30,433,463.00
07/07/2004,09:50,1117.00,1117.25,1117.00,1117.25,3,18,21.00
07/07/2004,09:51,1117.00,1117.25,1117.00,1117.25,36,122,158.00
07/07/2004,09:52,1117.25,1117.25,1116.75,1116.75,134,855,989.00
07/07/2004,09:53,1116.75,1117.00,1116.75,1117.00,361,43,404.00
07/07/2004,09:54,1117.00,1117.00,1116.75,1117.00,97,13,110.00
07/07/2004,09:55,1117.00,1117.00,1116.50,1117.00,97,1721,1818.00
07/07/2004,09:56,1116.75,1117.00,1116.75,1117.00,421,176,597.00
07/07/2004,09:57,1117.00,1117.25,1116.75,1117.00,502,138,640.00
07/07/2004,09:58,1116.75,1117.00,1116.25,1116.25,42,2081,2123.00
07/07/2004,09:59,1116.25,1116.75,1116.25,1116.75,351,142,493.00
07/07/2004,10:00,1116.50,1117.00,1116.50,1117.00,492,35,527.00
07/07/2004,10:01,1116.75,1117.00,1116.75,1117.00,1367,359,1726.00
07/07/2004,10:02,1117.00,1117.00,1116.50,1116.75,256,487,743.00
07/07/2004,10:03,1116.75,1117.00,1116.75,1117.00,327,6,333.00
07/07/2004,10:04,1117.00,1117.00,1116.75,1116.75,77,60,137.00
07/07/2004,10:05,1117.00,1117.00,1116.50,1116.75,11,335,346.00
07/07/2004,10:06,1116.50,1117.00,1116.50,1117.00,186,17,203.00
07/07/2004,10:07,1116.75,1117.75,1116.75,1117.75,1659,79,1738.00
07/07/2004,10:08,1117.75,1117.75,1117.25,1117.25,671,930,1601.00
07/07/2004,10:09,1117.25,1117.50,1117.25,1117.25,103,51,154.00
07/07/2004,10:10,1117.25,1117.50,1117.25,1117.25,30,41,71.00
07/07/2004,10:11,1117.50,1117.75,1117.50,1117.75,312,210,522.00
07/07/2004,10:12,1117.75,1117.75,1117.25,1117.25,214,204,418.00
07/07/2004,10:13,1117.25,1117.25,1116.75,1117.00,5,757,762.00
07/07/2004,10:14,1116.75,1117.00,1116.75,1116.75,63,272,335.00
07/07/2004,10:15,1116.75,1117.00,1116.75,1116.75,4,93,97.00
07/07/2004,10:16,1116.75,1117.00,1116.00,1116.00,66,2211,2277.00
07/07/2004,10:17,1116.00,1116.50,1116.00,1116.25,459,851,1310.00
07/07/2004,10:18,1116.25,1116.75,1116.25,1116.50,547,435,982.00
07/07/2004,10:19,1116.75,1117.00,1116.50,1117.00,916,127,1043.00
07/07/2004,10:20,1116.75,1117.00,1116.75,1116.75,25,150,175.00
07/07/2004,10:21,1116.75,1117.00,1116.75,1117.00,683,99,782.00
07/07/2004,10:22,1117.00,1117.25,1116.75,1117.25,592,115,707.00
07/07/2004,10:23,1117.00,1117.25,1117.00,1117.00,111,552,663.00
07/07/2004,10:24,1117.00,1117.25,1116.75,1117.25,307,499,806.00
07/07/2004,10:25,1117.25,1117.25,1116.50,1116.75,205,388,593.00
07/07/2004,10:26,1116.75,1116.75,1116.50,1116.75,21,326,347.00
07/07/2004,10:27,1116.75,1116.75,1116.00,1116.25,355,542,897.00
07/07/2004,10:28,1116.25,1116.25,1115.25,1115.50,977,3066,4043.00
07/07/2004,10:29,1115.50,1116.00,1115.25,1115.50,1061,1378,2439.00
07/07/2004,10:30,1115.50,1115.75,1115.50,1115.75,36,156,192.00
07/07/2004,10:31,1115.50,1115.75,1115.25,1115.50,219,734,953.00
07/07/2004,10:32,1115.75,1115.75,1114.75,1115.50,1147,3179,4326.00
07/07/2004,10:33,1115.50,1115.75,1115.25,1115.50,596,322,918.00
07/07/2004,10:34,1115.50,1115.50,1115.00,1115.25,196,519,715.00
07/07/2004,10:35,1115.00,1115.75,1115.00,1115.75,634,61,695.00
07/07/2004,10:36,1115.50,1116.00,1115.25,1115.75,1112,488,1600.00
07/07/2004,10:37,1115.75,1115.75,1115.50,1115.50,427,414,841.00
07/07/2004,10:38,1115.50,1115.50,1115.25,1115.50,681,735,1416.00
07/07/2004,10:39,1115.25,1115.75,1115.25,1115.75,622,136,758.00
07/07/2004,10:40,1115.50,1115.75,1115.50,1115.75,12,321,333.00
07/07/2004,10:41,1115.50,1115.75,1115.50,1115.50,32,193,225.00
07/07/2004,10:42,1115.50,1116.00,1115.50,1115.75,647,1230,1877.00
07/07/2004,10:43,1116.00,1116.25,1115.50,1116.25,1652,623,2275.00
07/07/2004,10:44,1116.25,1116.25,1115.00,1115.25,615,2820,3435.00
07/07/2004,10:45,1115.50,1116.00,1115.25,1115.75,567,661,1228.00
07/07/2004,10:46,1115.75,1116.00,1115.00,1115.25,274,653,927.00
07/07/2004,10:47,1115.25,1115.75,1115.00,1115.50,602,375,977.00
07/07/2004,10:48,1115.50,1116.00,1115.25,1115.75,322,128,450.00
07/07/2004,10:49,1115.75,1116.25,1115.50,1116.00,1228,364,1592.00
07/07/2004,10:50,1116.25,1116.25,1115.50,1115.75,245,1011,1256.00
07/07/2004,10:51,1115.50,1116.00,1115.50,1116.00,197,14,211.00
07/07/2004,10:52,1116.00,1116.00,1115.50,1115.50,27,129,156.00
07/07/2004,10:53,1115.75,1116.00,1115.75,1116.00,124,70,194.00
07/07/2004,10:54,1116.00,1116.25,1115.75,1116.25,1338,29,1367.00
07/07/2004,10:55,1116.00,1116.25,1115.50,1115.50,60,751,811.00
07/07/2004,10:56,1115.75,1115.75,1115.25,1115.75,93,196,289.00
07/07/2004,10:57,1115.50,1116.00,1115.50,1115.75,179,24,203.00
07/07/2004,10:58,1115.75,1116.00,1115.75,1116.00,8,37,45.00
07/07/2004,10:59,1116.00,1116.25,1115.75,1116.00,345,327,672.00
07/07/2004,11:00,1116.00,1116.00,1115.75,1115.75,44,177,221.00
07/07/2004,11:01,1116.00,1116.50,1116.00,1116.50,920,63,983.00
07/07/2004,11:02,1116.25,1116.50,1116.25,1116.25,176,46,222.00
07/07/2004,11:03,1116.50,1116.75,1116.25,1116.75,1006,80,1086.00
07/07/2004,11:04,1116.75,1116.75,1116.25,1116.50,39,371,410.00
07/07/2004,11:05,1116.50,1116.75,1116.25,1116.50,197,164,361.00
07/07/2004,11:06,1116.50,1116.50,1116.25,1116.50,37,87,124.00
07/07/2004,11:07,1116.50,1116.50,1116.25,1116.25,212,274,486.00
07/07/2004,11:08,1116.25,1116.50,1116.25,1116.50,87,42,129.00
07/07/2004,11:09,1116.50,1116.50,1116.25,1116.50,357,18,375.00
07/07/2004,11:10,1116.50,1116.75,1116.50,1116.75,81,81,162.00
07/07/2004,11:11,1116.75,1116.75,1116.25,1116.50,201,209,410.00
07/07/2004,11:12,1116.50,1117.00,1116.50,1116.75,926,330,1256.00
07/07/2004,11:13,1116.50,1116.75,1116.25,1116.50,171,187,358.00
07/07/2004,11:14,1116.50,1116.50,1116.25,1116.50,251,19,270.00
07/07/2004,11:15,1116.50,1116.75,1116.50,1116.75,343,55,398.00
07/07/2004,11:16,1116.75,1116.75,1116.50,1116.50,25,408,433.00
07/07/2004,11:17,1116.50,1116.50,1116.25,1116.25,25,369,394.00
07/07/2004,11:18,1116.50,1116.50,1115.75,1115.75,27,1021,1048.00
07/07/2004,11:19,1115.75,1116.00,1115.25,1115.50,729,1726,2455.00
07/07/2004,11:20,1115.50,1116.25,1115.50,1115.75,1127,257,1384.00
07/07/2004,11:21,1116.00,1116.25,1115.75,1116.25,226,261,487.00
07/07/2004,11:22,1116.25,1116.25,1116.00,1116.25,25,9,34.00
07/07/2004,11:23,1116.25,1116.25,1116.00,1116.00,78,10,88.00
07/07/2004,11:24,1116.00,1116.50,1116.00,1116.25,212,258,470.00
07/07/2004,11:25,1116.00,1116.25,1116.00,1116.00,6,467,473.00
07/07/2004,11:26,1116.00,1116.25,1116.00,1116.25,859,14,873.00
07/07/2004,11:27,1116.25,1116.25,1115.25,1115.50,15,1135,1150.00
07/07/2004,11:28,1115.25,1116.00,1115.25,1115.50,361,434,795.00
07/07/2004,11:29,1115.50,1115.75,1115.25,1115.25,26,309,335.00
07/07/2004,11:30,1115.50,1115.75,1115.25,1115.75,280,8,288.00
07/07/2004,11:31,1115.75,1115.75,1115.50,1115.50,21,413,434.00
07/07/2004,11:32,1115.50,1115.75,1115.50,1115.75,92,73,165.00
07/07/2004,11:33,1115.75,1115.75,1115.25,1115.25,80,451,531.00
07/07/2004,11:34,1115.25,1115.50,1115.00,1115.00,54,577,631.00
07/07/2004,11:35,1115.00,1115.50,1115.00,1115.25,345,505,850.00
07/07/2004,11:36,1115.25,1115.50,1115.25,1115.50,14,27,41.00
07/07/2004,11:37,1115.50,1115.75,1115.25,1115.50,343,170,513.00
07/07/2004,11:38,1115.50,1116.00,1115.50,1116.00,421,284,705.00
07/07/2004,11:39,1116.00,1116.00,1115.75,1115.75,57,150,207.00
07/07/2004,11:40,1115.75,1116.00,1115.50,1115.75,69,131,200.00
07/07/2004,11:41,1115.75,1116.25,1115.75,1116.00,361,69,430.00
07/07/2004,11:42,1116.00,1116.50,1116.00,1116.50,339,44,383.00
07/07/2004,11:43,1116.50,1116.75,1116.50,1116.50,241,141,382.00
07/07/2004,11:44,1116.50,1116.75,1116.25,1116.25,7,316,323.00
07/07/2004,11:45,1116.50,1116.75,1116.50,1116.50,324,42,366.00
07/07/2004,11:46,1116.50,1116.75,1116.25,1116.25,505,332,837.00
07/07/2004,11:47,1116.25,1116.50,1116.25,1116.25,108,64,172.00
07/07/2004,11:48,1116.25,1116.50,1116.25,1116.25,7,40,47.00
07/07/2004,11:49,1116.25,1116.50,1116.25,1116.25,44,107,151.00
07/07/2004,11:50,1116.25,1116.75,1116.25,1116.50,247,43,290.00
07/07/2004,11:51,1116.25,1116.50,1116.25,1116.25,34,15,49.00
07/07/2004,11:52,1116.25,1116.50,1115.50,1115.75,109,1164,1273.00
07/07/2004,11:53,1115.50,1116.00,1115.50,1115.50,253,430,683.00
07/07/2004,11:54,1115.50,1115.75,1115.50,1115.50,148,69,217.00
07/07/2004,11:55,1115.75,1116.00,1115.50,1116.00,171,75,246.00
07/07/2004,11:56,1115.75,1115.75,1115.50,1115.75,8,118,126.00
07/07/2004,11:57,1115.75,1116.25,1115.75,1116.25,261,14,275.00
07/07/2004,11:58,1116.00,1116.00,1115.75,1115.75,258,196,454.00
07/07/2004,11:59,1116.00,1116.25,1115.75,1116.25,215,48,263.00
07/07/2004,12:00,1116.00,1116.25,1116.00,1116.00,10,66,76.00
07/07/2004,12:01,1116.00,1116.25,1115.75,1115.75,7,88,95.00
07/07/2004,12:02,1115.75,1115.75,1115.50,1115.75,10,698,708.00
07/07/2004,12:03,1115.75,1116.00,1115.50,1115.75,260,153,413.00
07/07/2004,12:04,1115.75,1116.00,1115.75,1116.00,235,3,238.00
07/07/2004,12:05,1116.00,1116.00,1116.00,1116.00,54,0,54.00
07/07/2004,12:06,1116.00,1116.00,1115.75,1115.75,2,24,26.00
07/07/2004,12:07,1115.75,1116.00,1115.75,1115.75,3,10,13.00
07/07/2004,12:08,1116.00,1116.00,1115.75,1116.00,172,24,196.00
07/07/2004,12:09,1116.00,1116.25,1116.00,1116.00,19,35,54.00
07/07/2004,12:10,1116.00,1117.00,1116.00,1116.75,1998,67,2065.00
07/07/2004,12:11,1116.75,1117.50,1116.75,1117.00,2064,666,2730.00
07/07/2004,12:12,1117.25,1117.25,1116.75,1117.00,307,196,503.00
07/07/2004,12:13,1117.25,1117.25,1117.00,1117.00,29,288,317.00
07/07/2004,12:14,1117.00,1117.25,1116.75,1117.25,118,122,240.00
07/07/2004,12:15,1117.00,1117.50,1117.00,1117.50,956,356,1312.00
07/07/2004,12:16,1117.25,1117.50,1117.00,1117.25,68,144,212.00
07/07/2004,12:17,1117.00,1117.75,1117.00,1117.75,2055,183,2238.00
07/07/2004,12:18,1117.50,1118.00,1117.25,1118.00,971,1146,2117.00
07/07/2004,12:19,1118.00,1118.00,1117.25,1117.25,539,659,1198.00
07/07/2004,12:20,1117.25,1117.75,1117.25,1117.25,126,111,237.00
07/07/2004,12:21,1117.25,1117.25,1117.00,1117.25,102,288,390.00
07/07/2004,12:22,1117.50,1117.50,1117.25,1117.50,519,113,632.00
07/07/2004,12:23,1117.50,1118.50,1117.50,1118.25,3265,567,3832.00
07/07/2004,12:24,1118.25,1118.25,1118.00,1118.00,977,232,1209.00
07/07/2004,12:25,1118.00,1118.75,1117.75,1118.50,1868,694,2562.00
07/07/2004,12:26,1118.75,1119.25,1118.50,1118.75,2815,747,3562.00
07/07/2004,12:27,1118.75,1120.00,1118.50,1119.50,3651,778,4429.00
07/07/2004,12:28,1119.50,1119.75,1119.00,1119.25,856,1333,2189.00
07/07/2004,12:29,1119.25,1119.75,1119.25,1119.50,659,156,815.00
07/07/2004,12:30,1119.50,1119.75,1119.25,1119.50,452,327,779.00
07/07/2004,12:31,1119.50,1119.75,1119.25,1119.25,123,1840,1963.00
07/07/2004,12:32,1119.25,1119.50,1119.25,1119.25,6,596,602.00
07/07/2004,12:33,1119.25,1119.50,1118.50,1118.75,278,911,1189.00
07/07/2004,12:34,1118.75,1119.25,1118.75,1119.00,709,299,1008.00
07/07/2004,12:35,1119.25,1119.25,1118.50,1118.75,171,1464,1635.00
07/07/2004,12:36,1118.75,1119.00,1118.75,1118.75,318,93,411.00
07/07/2004,12:37,1119.00,1119.50,1118.75,1119.25,1580,61,1641.00
07/07/2004,12:38,1119.25,1119.50,1118.50,1118.75,148,1259,1407.00
07/07/2004,12:39,1119.00,1119.25,1118.75,1118.75,395,336,731.00
07/07/2004,12:40,1118.75,1119.00,1118.75,1118.75,98,297,395.00
07/07/2004,12:41,1118.75,1119.00,1118.50,1118.75,129,100,229.00
07/07/2004,12:42,1119.00,1119.00,1118.75,1119.00,465,11,476.00
07/07/2004,12:43,1118.75,1119.25,1118.75,1119.00,272,275,547.00
07/07/2004,12:44,1119.00,1119.25,1118.75,1118.75,64,182,246.00
07/07/2004,12:45,1119.00,1119.75,1119.00,1119.50,1323,321,1644.00
07/07/2004,12:46,1119.25,1119.50,1118.75,1119.00,75,817,892.00
07/07/2004,12:47,1118.75,1119.25,1118.75,1119.25,325,28,353.00
07/07/2004,12:48,1119.00,1120.00,1119.00,1119.75,1595,526,2121.00
07/07/2004,12:49,1119.75,1119.75,1119.00,1119.25,150,1119,1269.00
07/07/2004,12:50,1119.00,1119.50,1119.00,1119.50,893,27,920.00
07/07/2004,12:51,1119.25,1119.50,1119.00,1119.25,404,181,585.00
07/07/2004,12:52,1119.25,1119.25,1119.00,1119.25,219,9,228.00
07/07/2004,12:53,1119.25,1119.25,1119.00,1119.25,112,9,121.00
07/07/2004,12:54,1119.00,1119.75,1119.00,1119.75,598,18,616.00
07/07/2004,12:55,1119.75,1119.75,1119.00,1119.25,94,487,581.00
07/07/2004,12:56,1119.00,1119.50,1119.00,1119.25,265,314,579.00
07/07/2004,12:57,1119.25,1119.75,1119.25,1119.50,646,31,677.00
07/07/2004,12:58,1119.75,1119.75,1118.75,1118.75,171,1544,1715.00
07/07/2004,12:59,1118.75,1119.25,1118.75,1119.25,496,337,833.00
07/07/2004,13:00,1119.00,1119.50,1119.00,1119.50,591,747,1338.00
07/07/2004,13:01,1119.50,1119.75,1119.25,1119.50,843,1191,2034.00
07/07/2004,13:02,1119.50,1119.50,1118.75,1118.75,24,553,577.00
07/07/2004,13:03,1118.75,1118.75,1118.50,1118.50,65,1743,1808.00
07/07/2004,13:04,1118.50,1118.75,1118.50,1118.50,81,293,374.00
07/07/2004,13:05,1118.50,1119.25,1118.50,1119.00,613,364,977.00
07/07/2004,13:06,1119.25,1119.25,1119.00,1119.00,18,437,455.00
07/07/2004,13:07,1119.00,1119.75,1119.00,1119.25,742,323,1065.00
07/07/2004,13:08,1119.50,1119.75,1119.25,1119.75,365,144,509.00
07/07/2004,13:09,1119.50,1119.75,1119.00,1119.25,236,592,828.00
07/07/2004,13:10,1119.25,1119.75,1119.25,1119.75,844,27,871.00
07/07/2004,13:11,1119.75,1120.25,1119.25,1119.50,2995,1452,4447.00
07/07/2004,13:12,1119.50,1119.50,1119.25,1119.50,508,10,518.00
07/07/2004,13:13,1119.25,1119.75,1119.25,1119.50,368,593,961.00
07/07/2004,13:14,1119.50,1119.75,1119.50,1119.50,67,512,579.00
07/07/2004,13:15,1119.50,1119.75,1119.50,1119.50,694,32,726.00
07/07/2004,13:16,1119.75,1119.75,1119.50,1119.75,182,379,561.00
07/07/2004,13:17,1119.50,1119.75,1119.25,1119.50,178,133,311.00
07/07/2004,13:18,1119.50,1120.75,1119.50,1120.50,6237,1250,7487.00
07/07/2004,13:19,1120.50,1120.50,1120.00,1120.00,378,1411,1789.00
07/07/2004,13:20,1120.00,1120.25,1120.00,1120.00,7,528,535.00
07/07/2004,13:21,1120.00,1120.25,1120.00,1120.00,10,496,506.00
07/07/2004,13:22,1120.00,1120.50,1120.00,1120.50,454,41,495.00
07/07/2004,13:23,1120.50,1120.50,1120.00,1120.00,109,1335,1444.00
07/07/2004,13:24,1120.00,1120.25,1120.00,1120.25,119,130,249.00
07/07/2004,13:25,1120.25,1120.75,1120.25,1120.50,1507,128,1635.00
07/07/2004,13:26,1120.75,1120.75,1120.00,1120.75,1152,958,2110.00
07/07/2004,13:27,1120.75,1120.75,1120.25,1120.50,351,202,553.00
07/07/2004,13:28,1120.25,1120.75,1120.25,1120.25,248,568,816.00
07/07/2004,13:29,1120.50,1121.00,1120.25,1120.75,3332,432,3764.00
07/07/2004,13:30,1120.50,1121.00,1120.50,1120.75,343,289,632.00
07/07/2004,13:31,1120.75,1120.75,1120.50,1120.75,41,44,85.00
07/07/2004,13:32,1120.50,1121.00,1120.50,1120.75,1897,1124,3021.00
07/07/2004,13:33,1120.75,1120.75,1120.50,1120.75,230,230,460.00
07/07/2004,13:34,1120.50,1120.75,1120.25,1120.25,32,1122,1154.00
07/07/2004,13:35,1120.25,1120.50,1120.25,1120.25,13,922,935.00
07/07/2004,13:36,1120.25,1120.75,1120.25,1120.75,1106,712,1818.00
07/07/2004,13:37,1120.75,1121.25,1120.50,1121.25,2964,618,3582.00
07/07/2004,13:38,1121.50,1121.50,1120.75,1120.75,927,970,1897.00
07/07/2004,13:39,1120.75,1121.25,1120.75,1121.00,250,169,419.00
07/07/2004,13:40,1121.00,1121.25,1120.75,1121.25,816,291,1107.00
07/07/2004,13:41,1121.00,1121.25,1120.75,1121.00,588,262,850.00
07/07/2004,13:42,1121.00,1121.00,1120.00,1120.25,257,2124,2381.00
07/07/2004,13:43,1120.00,1120.50,1120.00,1120.50,1052,453,1505.00
07/07/2004,13:44,1120.25,1120.75,1120.25,1120.25,1335,383,1718.00
07/07/2004,13:45,1120.25,1120.50,1120.00,1120.00,215,562,777.00
07/07/2004,13:46,1120.00,1120.75,1120.00,1120.50,1671,141,1812.00
07/07/2004,13:47,1120.50,1121.50,1120.25,1121.25,3406,428,3834.00
07/07/2004,13:48,1121.50,1122.00,1121.25,1121.50,3696,1676,5372.00
07/07/2004,13:49,1121.25,1121.50,1121.00,1121.00,439,717,1156.00
07/07/2004,13:50,1121.25,1121.75,1121.00,1121.75,908,129,1037.00
07/07/2004,13:51,1121.75,1121.75,1121.25,1121.25,110,145,255.00
07/07/2004,13:52,1121.25,1121.25,1121.00,1121.00,171,378,549.00
07/07/2004,13:53,1121.00,1121.25,1121.00,1121.00,237,99,336.00
07/07/2004,13:54,1121.00,1121.25,1120.75,1120.75,27,963,990.00
07/07/2004,13:55,1120.75,1121.00,1120.50,1120.75,195,1041,1236.00
07/07/2004,13:56,1120.75,1121.25,1120.75,1120.75,643,307,950.00
07/07/2004,13:57,1121.00,1121.00,1120.75,1121.00,16,9,25.00
07/07/2004,13:58,1120.75,1121.25,1120.75,1121.00,299,284,583.00
07/07/2004,13:59,1121.00,1121.25,1120.75,1121.00,272,268,540.00
07/07/2004,14:00,1121.00,1121.00,1120.75,1120.75,20,24,44.00
07/07/2004,14:01,1120.75,1121.00,1120.50,1120.75,396,660,1056.00
07/07/2004,14:02,1120.75,1121.00,1120.75,1120.75,14,549,563.00
07/07/2004,14:03,1120.75,1121.25,1120.50,1121.00,609,202,811.00
07/07/2004,14:04,1121.00,1121.25,1121.00,1121.00,7,106,113.00
07/07/2004,14:05,1121.00,1121.25,1121.00,1121.25,14,85,99.00
07/07/2004,14:06,1121.25,1121.25,1120.75,1120.75,29,486,515.00
07/07/2004,14:07,1121.00,1121.00,1120.50,1120.75,957,599,1556.00
07/07/2004,14:08,1120.75,1120.75,1120.25,1120.50,218,820,1038.00
07/07/2004,14:09,1120.50,1120.75,1120.25,1120.50,81,444,525.00
07/07/2004,14:10,1120.50,1121.00,1120.50,1120.75,203,425,628.00
07/07/2004,14:11,1120.75,1121.00,1120.50,1120.50,8,186,194.00
07/07/2004,14:12,1120.50,1121.00,1120.50,1120.75,966,497,1463.00
07/07/2004,14:13,1120.75,1121.00,1120.50,1120.50,20,1251,1271.00
07/07/2004,14:14,1120.50,1120.75,1120.50,1120.50,3,699,702.00
07/07/2004,14:15,1120.75,1121.00,1120.50,1120.75,911,547,1458.00
07/07/2004,14:16,1121.00,1121.25,1120.75,1121.25,941,341,1282.00
07/07/2004,14:17,1121.25,1121.25,1121.00,1121.00,396,345,741.00
07/07/2004,14:18,1121.25,1121.25,1120.75,1120.75,191,135,326.00
07/07/2004,14:19,1120.75,1120.75,1120.75,1120.75,0,275,275.00
07/07/2004,14:20,1120.75,1120.75,1119.75,1119.75,86,3336,3422.00
07/07/2004,14:21,1119.75,1120.00,1119.25,1119.25,1249,1026,2275.00
07/07/2004,14:22,1119.50,1119.50,1119.00,1119.50,888,1068,1956.00
07/07/2004,14:23,1119.50,1119.50,1119.25,1119.50,459,143,602.00
07/07/2004,14:24,1119.50,1119.50,1119.00,1119.00,170,1363,1533.00
07/07/2004,14:25,1119.00,1119.25,1118.75,1118.75,520,532,1052.00
07/07/2004,14:26,1118.75,1119.00,1118.00,1118.50,1713,3428,5141.00
07/07/2004,14:27,1118.50,1118.50,1118.00,1118.00,154,1132,1286.00
07/07/2004,14:28,1118.00,1118.25,1117.50,1118.00,637,1448,2085.00
07/07/2004,14:29,1118.00,1118.25,1117.75,1118.25,1324,433,1757.00
07/07/2004,14:30,1118.25,1118.25,1117.75,1117.75,129,333,462.00
07/07/2004,14:31,1118.00,1118.00,1117.25,1118.00,1427,1375,2802.00
07/07/2004,14:32,1118.00,1118.00,1117.25,1117.50,186,640,826.00
07/07/2004,14:33,1117.50,1117.75,1117.00,1117.50,1407,1120,2527.00
07/07/2004,14:34,1117.50,1118.25,1117.50,1118.00,1920,74,1994.00
07/07/2004,14:35,1118.25,1118.25,1118.00,1118.25,359,83,442.00
07/07/2004,14:36,1118.00,1118.25,1118.00,1118.25,982,37,1019.00
07/07/2004,14:37,1118.25,1118.25,1118.00,1118.00,206,553,759.00
07/07/2004,14:38,1118.00,1118.00,1117.75,1118.00,599,1112,1711.00
07/07/2004,14:39,1117.75,1118.00,1117.25,1117.50,362,1538,1900.00
07/07/2004,14:40,1117.50,1117.50,1117.00,1117.00,462,999,1461.00
07/07/2004,14:41,1117.00,1117.75,1117.00,1117.75,1855,73,1928.00
07/07/2004,14:42,1117.50,1118.00,1117.50,1118.00,693,306,999.00
07/07/2004,14:43,1118.00,1118.00,1117.25,1117.50,356,839,1195.00
07/07/2004,14:44,1117.25,1117.75,1117.25,1117.50,625,856,1481.00
07/07/2004,14:45,1117.50,1117.75,1117.25,1117.50,174,311,485.00
07/07/2004,14:46,1117.50,1118.00,1117.25,1118.00,768,83,851.00
07/07/2004,14:47,1117.75,1118.25,1117.75,1118.00,1053,197,1250.00
07/07/2004,14:48,1118.00,1118.25,1118.00,1118.25,83,153,236.00
07/07/2004,14:49,1118.00,1118.25,1118.00,1118.00,69,533,602.00
07/07/2004,14:50,1118.00,1118.75,1118.00,1118.75,1607,649,2256.00
07/07/2004,14:51,1118.50,1118.75,1118.25,1118.75,206,1059,1265.00
07/07/2004,14:52,1118.75,1118.75,1118.50,1118.50,1097,91,1188.00
07/07/2004,14:53,1118.50,1118.75,1118.00,1118.00,199,870,1069.00
07/07/2004,14:54,1118.00,1118.25,1117.75,1117.75,29,721,750.00
07/07/2004,14:55,1117.75,1118.00,1117.50,1117.50,41,632,673.00
07/07/2004,14:56,1117.75,1118.00,1117.50,1118.00,633,161,794.00
07/07/2004,14:57,1117.75,1118.00,1117.75,1117.75,690,550,1240.00
07/07/2004,14:58,1117.75,1118.00,1117.50,1117.50,598,309,907.00
07/07/2004,14:59,1117.50,1117.75,1117.25,1117.50,379,897,1276.00
07/07/2004,15:00,1117.50,1117.75,1117.25,1117.75,1210,1365,2575.00
07/07/2004,15:01,1118.00,1118.25,1117.75,1118.00,1744,1451,3195.00
07/07/2004,15:02,1118.00,1118.25,1117.50,1117.75,551,1173,1724.00
07/07/2004,15:03,1117.50,1118.25,1117.50,1118.25,1291,238,1529.00
07/07/2004,15:04,1118.25,1118.50,1118.25,1118.25,214,716,930.00
07/07/2004,15:05,1118.00,1118.75,1118.00,1118.75,662,60,722.00
07/07/2004,15:06,1118.50,1118.75,1118.50,1118.75,341,135,476.00
07/07/2004,15:07,1118.75,1119.00,1118.50,1118.50,490,255,745.00
07/07/2004,15:08,1118.50,1119.00,1118.50,1119.00,480,141,621.00
07/07/2004,15:09,1119.00,1119.00,1118.75,1119.00,855,87,942.00
07/07/2004,15:10,1119.00,1119.00,1118.50,1118.75,26,1452,1478.00
07/07/2004,15:11,1118.50,1118.75,1118.25,1118.50,332,1197,1529.00
07/07/2004,15:12,1118.50,1118.50,1118.25,1118.50,39,130,169.00
07/07/2004,15:13,1118.50,1118.50,1118.25,1118.25,389,73,462.00
07/07/2004,15:14,1118.50,1118.50,1117.75,1117.75,685,1883,2568.00
07/07/2004,15:15,1118.00,1118.50,1117.75,1118.25,1436,2788,4224.00
07/07/2004,15:16,1118.25,1118.25,1118.00,1118.00,17,2,19.00
07/07/2004,15:31,1117.50,1117.50,1115.50,1115.50,287,1053,1340.00
07/07/2004,15:32,1115.50,1116.25,1115.50,1115.50,249,359,608.00
07/07/2004,15:33,1115.50,1115.50,1115.00,1115.25,60,734,794.00
07/07/2004,15:34,1115.25,1115.50,1114.75,1114.75,69,538,607.00
07/07/2004,15:35,1114.75,1115.00,1114.25,1114.25,186,537,723.00
07/07/2004,15:36,1114.25,1114.50,1114.00,1114.25,129,306,435.00
07/07/2004,15:37,1114.25,1115.00,1114.25,1115.00,192,407,599.00
07/07/2004,15:38,1115.00,1115.00,1114.00,1114.25,89,683,772.00
07/07/2004,15:39,1114.25,1114.75,1114.00,1114.50,376,222,598.00
07/07/2004,15:40,1114.50,1114.50,1113.50,1113.75,100,361,461.00
07/07/2004,15:41,1113.75,1114.00,1113.75,1113.75,122,131,253.00
07/07/2004,15:42,1113.50,1114.25,1113.50,1113.75,301,186,487.00
07/07/2004,15:43,1113.75,1113.75,1113.25,1113.75,78,667,745.00
07/07/2004,15:44,1114.00,1114.00,1113.50,1113.50,139,169,308.00
07/07/2004,15:45,1113.75,1114.00,1113.50,1113.75,79,207,286.00
07/07/2004,15:46,1114.00,1114.25,1113.50,1113.50,178,343,521.00
07/07/2004,15:47,1113.50,1113.50,1113.00,1113.00,11,382,393.00
07/07/2004,15:48,1113.25,1113.25,1112.75,1112.75,119,265,384.00
07/07/2004,15:49,1112.75,1112.75,1110.50,1111.50,590,1319,1909.00
07/07/2004,15:50,1111.50,1111.75,1111.00,1111.50,657,187,844.00
07/07/2004,15:51,1111.25,1112.25,1111.25,1112.00,502,33,535.00
07/07/2004,15:52,1112.25,1112.50,1112.00,1112.25,215,35,250.00
07/07/2004,15:53,1112.25,1112.75,1112.00,1112.50,295,260,555.00
07/07/2004,15:54,1112.75,1112.75,1112.25,1112.25,38,593,631.00
07/07/2004,15:55,1112.25,1112.50,1111.75,1111.75,6,369,375.00
07/07/2004,15:56,1111.75,1112.00,1111.75,1112.00,9,178,187.00
07/07/2004,15:57,1111.75,1112.00,1111.50,1111.75,35,234,269.00
07/07/2004,15:58,1111.75,1112.00,1111.50,1112.00,91,95,186.00
07/07/2004,15:59,1112.00,1112.00,1111.75,1112.00,602,30,632.00
07/07/2004,16:00,1112.00,1112.50,1111.50,1111.75,428,534,962.00
07/07/2004,17:01,1112.50,1112.50,1111.75,1112.00,113,343,456.00
07/07/2004,17:02,1112.00,1112.00,1111.50,1111.75,60,119,179.00
07/07/2004,17:03,1111.50,1111.50,1111.00,1111.00,47,196,243.00
07/07/2004,17:04,1111.25,1111.25,1111.00,1111.00,6,128,134.00
07/07/2004,17:05,1111.25,1111.50,1110.75,1111.50,521,90,611.00
07/07/2004,17:06,1111.50,1111.50,1111.00,1111.25,58,105,163.00
07/07/2004,17:07,1111.50,1111.50,1110.75,1111.25,24,114,138.00
07/07/2004,17:08,1111.25,1111.50,1110.75,1111.00,26,65,91.00
07/07/2004,17:09,1111.00,1111.00,1110.75,1110.75,32,12,44.00
07/07/2004,17:10,1110.75,1111.00,1110.50,1110.50,2,159,161.00
07/07/2004,17:11,1110.75,1110.75,1110.75,1110.75,158,0,158.00
07/07/2004,17:12,1111.00,1111.00,1110.75,1110.75,5,25,30.00
07/07/2004,17:13,1110.75,1110.75,1110.00,1110.25,9,240,249.00
07/07/2004,17:14,1110.25,1110.25,1110.00,1110.25,106,9,115.00
07/07/2004,17:15,1110.50,1110.75,1110.50,1110.75,58,27,85.00
07/07/2004,17:16,1110.75,1110.75,1110.50,1110.75,20,11,31.00
07/07/2004,17:17,1111.00,1111.00,1110.75,1110.75,2,50,52.00
07/07/2004,17:18,1110.75,1111.00,1110.75,1110.75,2,9,11.00
07/07/2004,17:19,1111.00,1111.00,1110.75,1111.00,23,1,24.00
07/07/2004,17:20,1111.00,1111.00,1111.00,1111.00,13,0,13.00
07/07/2004,17:21,1111.00,1111.25,1111.00,1111.25,5,0,5.00
07/07/2004,17:22,1111.25,1111.25,1111.25,1111.25,39,0,39.00
07/07/2004,17:23,1111.25,1111.50,1111.25,1111.50,11,0,11.00
07/07/2004,17:24,1111.50,1111.50,1111.50,1111.50,10,0,10.00
07/07/2004,17:25,1111.50,1111.50,1111.25,1111.50,48,2,50.00
07/07/2004,17:26,1111.50,1111.50,1111.25,1111.25,18,25,43.00
07/07/2004,17:27,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/07/2004,17:28,1111.50,1111.50,1111.25,1111.50,4,2,6.00
07/07/2004,17:29,1111.50,1111.50,1111.50,1111.50,13,0,13.00
07/07/2004,17:30,1111.50,1111.50,1111.50,1111.50,7,0,7.00
07/07/2004,17:31,1111.75,1111.75,1111.50,1111.50,2,6,8.00
07/07/2004,17:32,1111.50,1111.50,1111.50,1111.50,0,8,8.00
07/07/2004,17:33,1111.50,1111.50,1111.25,1111.50,1,28,29.00
07/07/2004,17:34,1111.25,1111.50,1110.75,1110.75,1,52,53.00
07/07/2004,17:36,1111.00,1111.00,1111.00,1111.00,60,0,60.00
07/07/2004,17:37,1111.00,1111.25,1111.00,1111.00,17,9,26.00
07/07/2004,17:38,1111.00,1111.00,1111.00,1111.00,0,12,12.00
07/07/2004,17:39,1111.00,1111.25,1111.00,1111.25,4,15,19.00
07/07/2004,17:41,1111.25,1111.25,1111.25,1111.25,9,0,9.00
07/07/2004,17:43,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/07/2004,17:44,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/07/2004,17:45,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/07/2004,17:46,1111.00,1111.00,1111.00,1111.00,0,20,20.00
07/07/2004,17:47,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/07/2004,17:48,1111.25,1111.25,1111.25,1111.25,7,0,7.00
07/07/2004,17:49,1111.00,1111.25,1110.75,1110.75,5,20,25.00
07/07/2004,17:50,1111.00,1111.00,1110.75,1110.75,1,50,51.00
07/07/2004,17:51,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/07/2004,17:52,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/07/2004,17:54,1111.00,1111.00,1110.75,1110.75,2,1,3.00
07/07/2004,17:55,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/07/2004,17:56,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/07/2004,17:57,1110.75,1111.00,1110.75,1111.00,2,25,27.00
07/07/2004,17:58,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/07/2004,17:59,1110.75,1110.75,1110.75,1110.75,0,20,20.00
07/07/2004,18:01,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/07/2004,18:02,1110.75,1110.75,1110.75,1110.75,0,5,5.00
07/07/2004,18:03,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/07/2004,18:04,1110.75,1110.75,1110.75,1110.75,0,17,17.00
07/07/2004,18:05,1110.50,1111.00,1110.50,1110.75,21,16,37.00
07/07/2004,18:06,1110.75,1111.00,1110.75,1111.00,25,1,26.00
07/07/2004,18:07,1111.00,1111.00,1111.00,1111.00,22,0,22.00
07/07/2004,18:08,1111.00,1111.00,1111.00,1111.00,12,0,12.00
07/07/2004,18:09,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/07/2004,18:10,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/07/2004,18:11,1111.25,1111.25,1111.25,1111.25,6,0,6.00
07/07/2004,18:12,1111.25,1111.25,1111.00,1111.25,2,1,3.00
07/07/2004,18:14,1111.25,1111.25,1111.00,1111.25,2,2,4.00
07/07/2004,18:15,1111.25,1111.25,1111.25,1111.25,33,0,33.00
07/07/2004,18:16,1111.25,1111.50,1111.25,1111.50,105,0,105.00
07/07/2004,18:17,1111.50,1111.75,1111.50,1111.75,3,0,3.00
07/07/2004,18:18,1111.75,1111.75,1111.75,1111.75,10,0,10.00
07/07/2004,18:19,1111.75,1111.75,1111.75,1111.75,34,0,34.00
07/07/2004,18:20,1111.75,1112.00,1111.75,1112.00,5,2,7.00
07/07/2004,18:21,1112.00,1112.00,1112.00,1112.00,40,0,40.00
07/07/2004,18:22,1112.00,1112.00,1112.00,1112.00,12,0,12.00
07/07/2004,18:23,1112.00,1112.00,1112.00,1112.00,6,0,6.00
07/07/2004,18:24,1112.00,1112.00,1112.00,1112.00,10,0,10.00
07/07/2004,18:25,1112.00,1112.00,1111.75,1111.75,7,30,37.00
07/07/2004,18:26,1112.00,1112.00,1111.75,1111.75,1,14,15.00
07/07/2004,18:27,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/07/2004,18:28,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/07/2004,18:29,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/07/2004,18:30,1111.50,1111.75,1111.50,1111.75,2,1,3.00
07/07/2004,18:31,1111.75,1112.00,1111.75,1111.75,3,1,4.00
07/07/2004,18:32,1112.00,1112.00,1112.00,1112.00,7,0,7.00
07/07/2004,18:33,1112.00,1112.00,1112.00,1112.00,22,0,22.00
07/07/2004,18:36,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2004,18:38,1111.75,1111.75,1111.75,1111.75,0,26,26.00
07/07/2004,18:39,1111.75,1112.00,1111.75,1112.00,3,14,17.00
07/07/2004,18:40,1111.75,1112.00,1111.75,1112.00,1,1,2.00
07/07/2004,18:41,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2004,18:44,1111.75,1111.75,1111.50,1111.50,0,3,3.00
07/07/2004,18:45,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/07/2004,18:46,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2004,18:47,1111.75,1111.75,1111.75,1111.75,0,12,12.00
07/07/2004,18:49,1111.75,1111.75,1111.50,1111.50,0,2,2.00
07/07/2004,18:50,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/07/2004,18:51,1111.50,1111.75,1111.50,1111.75,1,1,2.00
07/07/2004,18:52,1111.50,1111.75,1111.50,1111.75,4,1,5.00
07/07/2004,18:53,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/07/2004,18:54,1111.75,1112.00,1111.75,1112.00,11,0,11.00
07/07/2004,18:55,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2004,18:57,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2004,18:59,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/07/2004,19:02,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2004,19:03,1112.00,1112.00,1112.00,1112.00,22,0,22.00
07/07/2004,19:04,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2004,19:05,1112.00,1112.00,1112.00,1112.00,20,0,20.00
07/07/2004,19:06,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/07/2004,19:07,1112.00,1112.00,1112.00,1112.00,27,0,27.00
07/07/2004,19:09,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2004,19:12,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/07/2004,19:14,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/07/2004,19:15,1112.00,1112.00,1112.00,1112.00,8,0,8.00
07/07/2004,19:16,1112.00,1112.00,1111.75,1111.75,2,1,3.00
07/07/2004,19:19,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/07/2004,19:20,1111.75,1112.00,1111.75,1112.00,7,30,37.00
07/07/2004,19:21,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/07/2004,19:22,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2004,19:23,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/07/2004,19:24,1112.00,1112.00,1112.00,1112.00,26,0,26.00
07/07/2004,19:25,1112.00,1112.00,1112.00,1112.00,15,0,15.00
07/07/2004,19:26,1112.25,1112.25,1112.00,1112.25,11,1,12.00
07/07/2004,19:27,1112.25,1112.25,1112.25,1112.25,11,0,11.00
07/07/2004,19:28,1112.25,1112.25,1112.00,1112.00,2,2,4.00
07/07/2004,19:29,1112.25,1112.25,1112.00,1112.00,6,1,7.00
07/07/2004,19:30,1112.25,1112.25,1112.25,1112.25,46,0,46.00
07/07/2004,19:32,1112.25,1112.25,1112.25,1112.25,54,0,54.00
07/07/2004,19:35,1112.25,1112.25,1112.00,1112.00,1,52,53.00
07/07/2004,19:39,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/07/2004,19:40,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/07/2004,19:41,1112.00,1112.00,1112.00,1112.00,0,10,10.00
07/07/2004,19:42,1112.00,1112.00,1112.00,1112.00,0,4,4.00
07/07/2004,19:43,1112.00,1112.00,1112.00,1112.00,0,36,36.00
07/07/2004,19:44,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/07/2004,19:47,1112.25,1112.25,1112.25,1112.25,10,0,10.00
07/07/2004,19:49,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2004,19:51,1112.25,1112.25,1112.25,1112.25,4,0,4.00
07/07/2004,19:52,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2004,19:54,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,19:55,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/07/2004,19:57,1112.00,1112.00,1112.00,1112.00,0,11,11.00
07/07/2004,19:58,1112.00,1112.00,1111.75,1111.75,0,13,13.00
07/07/2004,20:00,1112.00,1112.00,1111.75,1111.75,4,15,19.00
07/07/2004,20:01,1112.00,1112.25,1112.00,1112.25,12,0,12.00
07/07/2004,20:02,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2004,20:03,1112.25,1112.25,1112.25,1112.25,4,0,4.00
07/07/2004,20:06,1112.25,1112.25,1112.00,1112.00,1,30,31.00
07/07/2004,20:09,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/07/2004,20:10,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,20:12,1112.25,1112.25,1112.25,1112.25,32,0,32.00
07/07/2004,20:13,1112.25,1112.50,1112.25,1112.50,14,0,14.00
07/07/2004,20:14,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,20:15,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/07/2004,20:17,1112.25,1112.25,1112.25,1112.25,0,22,22.00
07/07/2004,20:19,1112.50,1112.50,1112.50,1112.50,67,0,67.00
07/07/2004,20:20,1112.50,1112.50,1112.50,1112.50,3,0,3.00
07/07/2004,20:21,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/07/2004,20:22,1112.50,1112.50,1112.50,1112.50,0,12,12.00
07/07/2004,20:23,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/07/2004,20:24,1112.50,1112.75,1112.50,1112.50,5,4,9.00
07/07/2004,20:25,1112.75,1112.75,1112.25,1112.25,4,3,7.00
07/07/2004,20:26,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,20:27,1112.50,1112.50,1112.25,1112.25,1,1,2.00
07/07/2004,20:28,1112.50,1112.50,1112.25,1112.50,4,1,5.00
07/07/2004,20:29,1112.50,1112.75,1112.50,1112.75,2,0,2.00
07/07/2004,20:31,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/07/2004,20:33,1112.50,1112.50,1112.50,1112.50,0,6,6.00
07/07/2004,20:34,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/07/2004,20:35,1112.50,1112.50,1112.50,1112.50,0,9,9.00
07/07/2004,20:36,1112.50,1112.50,1112.25,1112.25,0,13,13.00
07/07/2004,20:38,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/07/2004,20:40,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,20:44,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/07/2004,20:49,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,20:50,1112.75,1112.75,1112.75,1112.75,47,0,47.00
07/07/2004,20:51,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/07/2004,20:52,1112.75,1112.75,1112.75,1112.75,15,0,15.00
07/07/2004,20:53,1112.50,1112.50,1112.50,1112.50,0,35,35.00
07/07/2004,20:54,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/07/2004,20:55,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/07/2004,20:56,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/07/2004,20:58,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/07/2004,20:59,1112.50,1112.50,1112.50,1112.50,0,7,7.00
07/07/2004,21:00,1112.50,1112.50,1112.50,1112.50,0,10,10.00
07/07/2004,21:02,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/07/2004,21:07,1112.50,1112.50,1112.50,1112.50,6,0,6.00
07/07/2004,21:09,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,21:12,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,21:18,1112.25,1112.25,1112.25,1112.25,0,11,11.00
07/07/2004,21:21,1112.50,1112.50,1112.25,1112.25,1,3,4.00
07/07/2004,21:22,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,21:23,1112.25,1112.25,1112.25,1112.25,0,26,26.00
07/07/2004,21:25,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,21:26,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/07/2004,21:27,1112.50,1112.50,1112.25,1112.25,1,5,6.00
07/07/2004,21:28,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/07/2004,21:29,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,21:30,1112.25,1112.25,1112.25,1112.25,0,27,27.00
07/07/2004,21:31,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/07/2004,21:32,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,21:33,1112.25,1112.25,1112.25,1112.25,0,16,16.00
07/07/2004,21:34,1112.25,1112.25,1112.25,1112.25,0,12,12.00
07/07/2004,21:37,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/07/2004,21:38,1112.25,1112.25,1112.25,1112.25,0,13,13.00
07/07/2004,21:39,1112.25,1112.25,1112.00,1112.00,0,75,75.00
07/07/2004,21:40,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/07/2004,21:41,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,21:44,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/07/2004,21:45,1112.25,1112.25,1112.25,1112.25,11,0,11.00
07/07/2004,21:46,1112.25,1112.25,1112.25,1112.25,13,0,13.00
07/07/2004,21:47,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2004,21:49,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/07/2004,21:54,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/07/2004,21:55,1112.25,1112.25,1112.25,1112.25,10,0,10.00
07/07/2004,21:56,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,21:59,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2004,22:00,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,22:01,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,22:02,1112.25,1112.25,1112.25,1112.25,15,0,15.00
07/07/2004,22:04,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,22:11,1112.25,1112.25,1112.25,1112.25,12,0,12.00
07/07/2004,22:12,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/07/2004,22:13,1112.25,1112.25,1112.00,1112.25,6,1,7.00
07/07/2004,22:15,1112.25,1112.25,1112.25,1112.25,4,0,4.00
07/07/2004,22:20,1112.25,1112.25,1112.25,1112.25,9,0,9.00
07/07/2004,22:22,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/07/2004,22:25,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/07/2004,22:27,1112.00,1112.00,1112.00,1112.00,0,19,19.00
07/07/2004,22:28,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2004,22:30,1111.75,1111.75,1111.75,1111.75,0,26,26.00
07/07/2004,22:31,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2004,22:33,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2004,22:34,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/07/2004,22:36,1112.00,1112.00,1111.75,1111.75,1,3,4.00
07/07/2004,22:44,1112.00,1112.25,1112.00,1112.25,41,0,41.00
07/07/2004,22:45,1112.25,1112.25,1112.25,1112.25,17,0,17.00
07/07/2004,22:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2004,22:48,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/07/2004,22:50,1112.25,1112.25,1112.25,1112.25,22,0,22.00
07/07/2004,22:51,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/07/2004,22:52,1112.50,1112.50,1112.50,1112.50,18,0,18.00
07/07/2004,22:54,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,22:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,22:58,1112.50,1112.50,1112.25,1112.50,24,1,25.00
07/07/2004,22:59,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/07/2004,23:00,1112.75,1112.75,1112.75,1112.75,15,0,15.00
07/07/2004,23:01,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/07/2004,23:02,1112.50,1112.50,1112.50,1112.50,0,20,20.00
07/07/2004,23:03,1112.75,1112.75,1112.75,1112.75,10,0,10.00
07/07/2004,23:06,1112.75,1112.75,1112.75,1112.75,10,0,10.00
07/07/2004,23:07,1112.50,1112.50,1112.50,1112.50,0,4,4.00
07/07/2004,23:08,1112.50,1112.50,1112.50,1112.50,0,20,20.00
07/07/2004,23:10,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/07/2004,23:11,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/07/2004,23:12,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/07/2004,23:13,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/07/2004,23:16,1112.50,1112.50,1112.50,1112.50,28,0,28.00
07/07/2004,23:27,1112.75,1112.75,1112.75,1112.75,22,0,22.00
07/07/2004,23:29,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/07/2004,23:35,1112.75,1112.75,1112.75,1112.75,10,0,10.00
07/07/2004,23:40,1112.50,1112.50,1112.50,1112.50,0,20,20.00
07/07/2004,23:41,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/07/2004,23:50,1112.50,1112.50,1112.50,1112.50,0,6,6.00
07/07/2004,23:57,1112.50,1112.50,1112.50,1112.50,0,57,57.00
07/07/2004,23:58,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/08/2004,00:03,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/08/2004,00:04,1112.25,1112.25,1112.25,1112.25,0,8,8.00
07/08/2004,00:05,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/08/2004,00:11,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/08/2004,00:16,1112.50,1112.50,1112.50,1112.50,3,0,3.00
07/08/2004,00:17,1112.50,1112.50,1112.25,1112.25,1,7,8.00
07/08/2004,00:19,1112.50,1112.50,1112.50,1112.50,7,0,7.00
07/08/2004,00:20,1112.50,1112.75,1112.50,1112.75,6,0,6.00
07/08/2004,00:21,1112.75,1112.75,1112.50,1112.75,30,1,31.00
07/08/2004,00:22,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/08/2004,00:26,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/08/2004,00:30,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/08/2004,00:31,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/08/2004,00:33,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/08/2004,00:34,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/08/2004,00:40,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/08/2004,00:41,1112.75,1112.75,1112.75,1112.75,22,0,22.00
07/08/2004,00:48,1113.00,1113.00,1113.00,1113.00,15,0,15.00
07/08/2004,00:49,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/08/2004,00:52,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/08/2004,00:55,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/08/2004,00:56,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/08/2004,00:59,1112.75,1113.00,1112.75,1113.00,2,1,3.00
07/08/2004,01:00,1112.75,1112.75,1112.75,1112.75,0,7,7.00
07/08/2004,01:02,1112.75,1112.75,1112.75,1112.75,0,11,11.00
07/08/2004,01:05,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/08/2004,01:06,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/08/2004,01:07,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/08/2004,01:10,1112.75,1112.75,1112.75,1112.75,0,3,3.00
07/08/2004,01:14,1112.75,1113.00,1112.75,1113.00,4,5,9.00
07/08/2004,01:18,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/08/2004,01:20,1113.00,1113.00,1113.00,1113.00,15,0,15.00
07/08/2004,01:21,1112.75,1113.00,1112.75,1113.00,39,1,40.00
07/08/2004,01:23,1113.00,1113.00,1112.75,1113.00,7,1,8.00
07/08/2004,01:27,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/08/2004,01:30,1113.00,1113.00,1112.75,1112.75,8,1,9.00
07/08/2004,01:32,1112.75,1113.00,1112.75,1113.00,7,17,24.00
07/08/2004,01:36,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/08/2004,01:39,1113.25,1113.25,1113.25,1113.25,79,0,79.00
07/08/2004,01:41,1113.25,1113.25,1113.25,1113.25,4,0,4.00
07/08/2004,01:42,1113.25,1113.50,1113.25,1113.50,7,0,7.00
07/08/2004,01:44,1113.50,1113.50,1113.25,1113.50,52,1,53.00
07/08/2004,01:45,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/08/2004,01:46,1113.50,1113.50,1113.25,1113.50,14,25,39.00
07/08/2004,01:47,1113.25,1113.25,1113.25,1113.25,0,6,6.00
07/08/2004,01:49,1113.50,1113.50,1113.50,1113.50,4,0,4.00
07/08/2004,01:50,1113.50,1113.75,1113.25,1113.25,19,11,30.00
07/08/2004,01:54,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/08/2004,01:55,1113.50,1113.50,1113.50,1113.50,44,0,44.00
07/08/2004,01:56,1113.50,1113.50,1113.50,1113.50,8,0,8.00
07/08/2004,01:57,1113.25,1113.75,1113.25,1113.75,6,1,7.00
07/08/2004,01:58,1113.75,1113.75,1113.50,1113.50,2,14,16.00
07/08/2004,02:00,1113.50,1113.50,1113.25,1113.25,0,33,33.00
07/08/2004,02:01,1113.25,1113.50,1113.25,1113.50,62,8,70.00
07/08/2004,02:02,1113.50,1113.50,1113.25,1113.25,55,7,62.00
07/08/2004,02:03,1113.50,1113.50,1113.25,1113.25,38,21,59.00
07/08/2004,02:04,1113.50,1113.50,1113.25,1113.25,24,31,55.00
07/08/2004,02:05,1113.00,1113.00,1112.75,1113.00,2,115,117.00
07/08/2004,02:06,1112.75,1112.75,1112.00,1112.00,6,209,215.00
07/08/2004,02:07,1112.25,1112.50,1112.25,1112.50,72,0,72.00
07/08/2004,02:08,1112.25,1112.50,1112.00,1112.00,4,28,32.00
07/08/2004,02:09,1112.25,1112.25,1112.00,1112.25,67,9,76.00
07/08/2004,02:10,1112.25,1112.50,1111.75,1112.00,51,201,252.00
07/08/2004,02:11,1112.00,1112.50,1112.00,1112.50,71,0,71.00
07/08/2004,02:12,1112.50,1112.50,1112.25,1112.50,6,1,7.00
07/08/2004,02:13,1112.25,1112.25,1112.00,1112.25,21,16,37.00
07/08/2004,02:14,1112.50,1112.75,1112.50,1112.75,43,3,46.00
07/08/2004,02:15,1112.75,1112.75,1112.25,1112.25,5,26,31.00
07/08/2004,02:16,1112.50,1112.75,1112.50,1112.75,64,1,65.00
07/08/2004,02:17,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/08/2004,02:18,1113.00,1113.00,1112.75,1112.75,60,1,61.00
07/08/2004,02:19,1112.75,1113.00,1112.75,1113.00,4,6,10.00
07/08/2004,02:20,1112.75,1112.75,1112.50,1112.50,0,13,13.00
07/08/2004,02:21,1112.75,1112.75,1112.50,1112.75,8,1,9.00
07/08/2004,02:22,1112.75,1113.00,1112.75,1113.00,13,0,13.00
07/08/2004,02:23,1113.00,1113.00,1112.75,1112.75,38,1,39.00
07/08/2004,02:24,1112.75,1112.75,1112.50,1112.50,3,19,22.00
07/08/2004,02:25,1112.50,1112.75,1112.50,1112.75,2,1,3.00
07/08/2004,02:26,1112.50,1112.50,1112.50,1112.50,0,34,34.00
07/08/2004,02:27,1112.50,1112.50,1112.25,1112.50,8,26,34.00
07/08/2004,02:28,1112.75,1113.00,1112.75,1113.00,50,0,50.00
07/08/2004,02:29,1113.00,1113.00,1112.75,1112.75,22,8,30.00
07/08/2004,02:30,1112.75,1112.75,1112.50,1112.75,5,241,246.00
07/08/2004,02:31,1112.75,1112.75,1112.50,1112.75,21,2,23.00
07/08/2004,02:32,1112.75,1112.75,1112.50,1112.50,3,5,8.00
07/08/2004,02:33,1112.75,1112.75,1112.50,1112.75,25,20,45.00
07/08/2004,02:34,1112.75,1112.75,1112.50,1112.50,6,32,38.00
07/08/2004,02:35,1112.50,1112.50,1112.50,1112.50,0,11,11.00
07/08/2004,02:36,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/08/2004,02:37,1112.50,1112.50,1112.25,1112.50,2,37,39.00
07/08/2004,02:38,1112.50,1112.50,1112.25,1112.50,25,9,34.00
07/08/2004,02:39,1112.50,1112.50,1112.50,1112.50,7,0,7.00
07/08/2004,02:40,1112.50,1112.75,1112.25,1112.50,18,16,34.00
07/08/2004,02:41,1112.50,1112.50,1112.25,1112.50,12,19,31.00
07/08/2004,02:42,1112.50,1112.50,1112.50,1112.50,8,0,8.00
07/08/2004,02:43,1112.75,1112.75,1112.75,1112.75,84,0,84.00
07/08/2004,02:44,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/08/2004,02:45,1112.75,1112.75,1112.75,1112.75,25,0,25.00
07/08/2004,02:46,1113.00,1113.25,1113.00,1113.00,86,12,98.00
07/08/2004,02:47,1113.00,1113.00,1112.50,1112.75,13,49,62.00
07/08/2004,02:48,1113.00,1113.00,1113.00,1113.00,20,0,20.00
07/08/2004,02:49,1112.75,1113.00,1112.25,1112.50,57,64,121.00
07/08/2004,02:50,1112.75,1112.75,1112.75,1112.75,21,0,21.00
07/08/2004,02:51,1112.75,1112.75,1112.50,1112.50,10,18,28.00
07/08/2004,02:52,1112.50,1112.75,1112.25,1112.75,3,71,74.00
07/08/2004,02:53,1112.50,1112.50,1112.25,1112.25,0,53,53.00
07/08/2004,02:54,1112.50,1112.50,1112.25,1112.25,1,12,13.00
07/08/2004,02:55,1112.25,1112.25,1112.00,1112.00,0,91,91.00
07/08/2004,02:56,1112.00,1112.00,1112.00,1112.00,0,34,34.00
07/08/2004,02:57,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/08/2004,02:58,1112.25,1112.25,1112.00,1112.00,5,67,72.00
07/08/2004,02:59,1111.75,1112.00,1111.75,1112.00,41,10,51.00
07/08/2004,03:00,1112.00,1112.00,1112.00,1112.00,24,0,24.00
07/08/2004,03:01,1112.00,1112.00,1111.75,1112.00,22,8,30.00
07/08/2004,03:02,1111.75,1112.00,1111.75,1111.75,13,111,124.00
07/08/2004,03:03,1111.75,1111.75,1111.75,1111.75,0,32,32.00
07/08/2004,03:04,1111.75,1111.75,1111.75,1111.75,0,19,19.00
07/08/2004,03:05,1111.75,1112.00,1111.50,1111.50,1,68,69.00
07/08/2004,03:06,1111.75,1111.75,1111.75,1111.75,168,0,168.00
07/08/2004,03:07,1111.75,1111.75,1111.75,1111.75,16,0,16.00
07/08/2004,03:08,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/08/2004,03:09,1112.00,1112.25,1112.00,1112.25,107,0,107.00
07/08/2004,03:10,1112.00,1112.00,1112.00,1112.00,0,7,7.00
07/08/2004,03:11,1112.25,1112.25,1112.00,1112.00,1,1,2.00
07/08/2004,03:15,1112.00,1112.00,1112.00,1112.00,0,51,51.00
07/08/2004,03:16,1112.00,1112.00,1111.75,1111.75,0,56,56.00
07/08/2004,03:17,1111.75,1112.00,1111.75,1111.75,1,72,73.00
07/08/2004,03:18,1111.75,1111.75,1111.50,1111.75,13,6,19.00
07/08/2004,03:19,1111.75,1111.75,1111.75,1111.75,22,0,22.00
07/08/2004,03:20,1111.75,1112.00,1111.75,1112.00,2,0,2.00
07/08/2004,03:22,1111.75,1112.00,1111.75,1112.00,25,22,47.00
07/08/2004,03:23,1112.00,1112.50,1112.00,1112.50,102,0,102.00
07/08/2004,03:24,1112.50,1112.50,1112.00,1112.00,1,10,11.00
07/08/2004,03:25,1112.00,1112.25,1112.00,1112.25,26,2,28.00
07/08/2004,03:26,1112.00,1112.25,1112.00,1112.25,8,1,9.00
07/08/2004,03:29,1112.25,1112.25,1112.25,1112.25,9,0,9.00
07/08/2004,03:30,1112.25,1112.50,1112.25,1112.50,27,0,27.00
07/08/2004,03:31,1112.50,1112.50,1112.25,1112.25,16,16,32.00
07/08/2004,03:32,1112.25,1112.25,1112.25,1112.25,0,32,32.00
07/08/2004,03:33,1112.25,1112.50,1112.25,1112.50,17,3,20.00
07/08/2004,03:34,1112.50,1112.75,1112.50,1112.75,4,1,5.00
07/08/2004,03:35,1112.50,1112.75,1112.50,1112.75,2,1,3.00
07/08/2004,03:37,1112.50,1112.50,1112.50,1112.50,0,93,93.00
07/08/2004,03:40,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/08/2004,03:42,1112.25,1112.25,1112.25,1112.25,0,17,17.00
07/08/2004,03:43,1112.25,1112.50,1112.25,1112.25,1,19,20.00
07/08/2004,03:44,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/08/2004,03:45,1112.50,1112.50,1112.25,1112.25,1,28,29.00
07/08/2004,03:46,1112.50,1112.50,1112.50,1112.50,26,0,26.00
07/08/2004,03:47,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/08/2004,03:48,1112.50,1112.50,1112.50,1112.50,35,0,35.00
07/08/2004,03:52,1112.50,1112.50,1112.50,1112.50,3,0,3.00
07/08/2004,03:53,1112.75,1112.75,1112.75,1112.75,11,0,11.00
07/08/2004,03:55,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/08/2004,03:57,1112.50,1112.50,1112.50,1112.50,0,38,38.00
07/08/2004,03:58,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/08/2004,03:59,1112.50,1112.50,1112.50,1112.50,0,68,68.00
07/08/2004,04:00,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/08/2004,04:01,1112.50,1112.50,1112.25,1112.25,0,51,51.00
07/08/2004,04:02,1112.00,1112.25,1111.75,1111.75,1,50,51.00
07/08/2004,04:03,1112.00,1112.00,1112.00,1112.00,19,0,19.00
07/08/2004,04:04,1112.00,1112.00,1111.75,1112.00,21,2,23.00
07/08/2004,04:08,1112.00,1112.00,1111.75,1112.00,56,11,67.00
07/08/2004,04:09,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/08/2004,04:10,1111.75,1112.00,1111.75,1112.00,43,1,44.00
07/08/2004,04:11,1112.00,1112.00,1112.00,1112.00,6,0,6.00
07/08/2004,04:12,1112.25,1112.25,1112.00,1112.00,11,55,66.00
07/08/2004,04:14,1112.00,1112.00,1112.00,1112.00,0,8,8.00
07/08/2004,04:15,1112.00,1112.00,1112.00,1112.00,0,60,60.00
07/08/2004,04:16,1112.00,1112.25,1112.00,1112.25,42,14,56.00
07/08/2004,04:17,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/08/2004,04:18,1112.50,1112.50,1112.50,1112.50,35,0,35.00
07/08/2004,04:19,1112.50,1112.75,1112.50,1112.50,91,6,97.00
07/08/2004,04:20,1112.75,1113.00,1112.50,1112.75,76,35,111.00
07/08/2004,04:21,1112.50,1112.75,1112.50,1112.50,8,12,20.00
07/08/2004,04:24,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/08/2004,04:26,1112.50,1112.75,1112.50,1112.75,1,1,2.00
07/08/2004,04:27,1112.75,1112.75,1112.75,1112.75,43,0,43.00
07/08/2004,04:28,1112.75,1112.75,1112.50,1112.50,11,1,12.00
07/08/2004,04:29,1112.50,1112.50,1112.50,1112.50,0,4,4.00
07/08/2004,04:30,1112.75,1112.75,1112.75,1112.75,22,0,22.00
07/08/2004,04:31,1112.75,1113.00,1112.75,1113.00,12,0,12.00
07/08/2004,04:32,1113.00,1113.25,1113.00,1113.25,206,6,212.00
07/08/2004,04:33,1113.50,1113.50,1113.25,1113.25,6,22,28.00
07/08/2004,04:34,1113.00,1113.50,1113.00,1113.50,20,15,35.00
07/08/2004,04:35,1113.50,1113.50,1113.25,1113.25,11,28,39.00
07/08/2004,04:37,1113.25,1113.25,1113.00,1113.25,1,34,35.00
07/08/2004,04:38,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/08/2004,04:39,1113.25,1113.25,1113.25,1113.25,4,0,4.00
07/08/2004,04:40,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/08/2004,04:41,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/08/2004,04:42,1113.25,1113.25,1113.25,1113.25,26,0,26.00
07/08/2004,04:43,1113.00,1113.25,1113.00,1113.00,15,4,19.00
07/08/2004,04:44,1113.25,1113.50,1113.25,1113.25,5,7,12.00
07/08/2004,04:45,1113.00,1113.00,1113.00,1113.00,0,25,25.00
07/08/2004,04:46,1113.00,1113.00,1113.00,1113.00,0,17,17.00
07/08/2004,04:47,1112.75,1112.75,1112.50,1112.50,0,95,95.00
07/08/2004,04:48,1112.50,1112.75,1112.50,1112.50,2,91,93.00
07/08/2004,04:49,1112.50,1112.75,1112.50,1112.75,3,1,4.00
07/08/2004,04:50,1112.50,1112.50,1112.50,1112.50,0,26,26.00
07/08/2004,04:51,1112.50,1112.50,1112.25,1112.25,0,5,5.00
07/08/2004,04:52,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/08/2004,04:53,1112.50,1112.50,1112.50,1112.50,52,0,52.00
07/08/2004,04:54,1112.75,1112.75,1112.50,1112.50,2,2,4.00
07/08/2004,04:56,1112.50,1112.75,1112.50,1112.75,5,5,10.00
07/08/2004,04:57,1112.75,1113.00,1112.75,1113.00,94,0,94.00
07/08/2004,04:58,1113.00,1113.25,1113.00,1113.00,8,23,31.00
07/08/2004,04:59,1113.00,1113.00,1113.00,1113.00,0,8,8.00
07/08/2004,05:00,1113.00,1113.25,1113.00,1113.00,4,33,37.00
07/08/2004,05:01,1113.00,1113.25,1113.00,1113.25,2,1,3.00
07/08/2004,05:02,1113.25,1113.25,1113.25,1113.25,71,0,71.00
07/08/2004,05:03,1113.25,1113.50,1113.25,1113.25,2,8,10.00
07/08/2004,05:04,1113.25,1113.25,1113.00,1113.25,3,49,52.00
07/08/2004,05:05,1113.00,1113.00,1113.00,1113.00,0,9,9.00
07/08/2004,05:06,1113.00,1113.00,1113.00,1113.00,0,4,4.00
07/08/2004,05:07,1112.75,1112.75,1112.75,1112.75,0,5,5.00
07/08/2004,05:08,1112.75,1113.00,1112.75,1112.75,6,15,21.00
07/08/2004,05:09,1112.75,1112.75,1112.75,1112.75,0,24,24.00
07/08/2004,05:11,1113.00,1113.00,1113.00,1113.00,20,0,20.00
07/08/2004,05:12,1112.75,1113.00,1112.75,1113.00,5,1,6.00
07/08/2004,05:15,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/08/2004,05:16,1113.00,1113.25,1113.00,1113.25,27,0,27.00
07/08/2004,05:17,1113.25,1113.25,1113.25,1113.25,50,0,50.00
07/08/2004,05:18,1113.25,1113.25,1113.25,1113.25,26,0,26.00
07/08/2004,05:19,1113.25,1113.50,1113.25,1113.25,18,23,41.00
07/08/2004,05:20,1113.25,1113.25,1113.00,1113.00,0,12,12.00
07/08/2004,05:21,1113.00,1113.25,1113.00,1113.25,6,2,8.00
07/08/2004,05:22,1113.25,1113.25,1113.25,1113.25,28,0,28.00
07/08/2004,05:24,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/08/2004,05:25,1113.00,1113.00,1113.00,1113.00,0,45,45.00
07/08/2004,05:26,1113.00,1113.00,1113.00,1113.00,0,32,32.00
07/08/2004,05:27,1113.00,1113.25,1113.00,1113.25,15,1,16.00
07/08/2004,05:29,1113.25,1113.25,1113.25,1113.25,28,0,28.00
07/08/2004,05:30,1113.50,1113.50,1113.25,1113.25,1,20,21.00
07/08/2004,05:32,1113.50,1113.50,1113.50,1113.50,44,0,44.00
07/08/2004,05:33,1113.25,1113.50,1113.25,1113.25,15,13,28.00
07/08/2004,05:34,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/08/2004,05:35,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/08/2004,05:36,1113.50,1113.50,1113.50,1113.50,100,0,100.00
07/08/2004,05:37,1113.25,1113.25,1113.25,1113.25,0,6,6.00
07/08/2004,05:38,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/08/2004,05:39,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/08/2004,05:40,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/08/2004,05:41,1113.50,1113.75,1113.50,1113.50,46,3,49.00
07/08/2004,05:42,1113.50,1113.75,1113.50,1113.75,20,23,43.00
07/08/2004,05:43,1113.75,1113.75,1113.50,1113.50,14,2,16.00
07/08/2004,05:44,1113.75,1113.75,1113.75,1113.75,100,0,100.00
07/08/2004,05:45,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/08/2004,05:47,1113.75,1113.75,1113.50,1113.50,2,3,5.00
07/08/2004,05:48,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/08/2004,05:49,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/08/2004,05:51,1113.75,1113.75,1113.50,1113.50,1,31,32.00
07/08/2004,05:52,1113.75,1113.75,1113.75,1113.75,2,0,2.00
07/08/2004,05:54,1113.50,1113.75,1113.50,1113.50,2,12,14.00
07/08/2004,05:55,1113.50,1113.50,1113.50,1113.50,0,60,60.00
07/08/2004,05:56,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/08/2004,05:57,1113.50,1113.50,1113.50,1113.50,0,22,22.00
07/08/2004,05:59,1113.50,1113.50,1113.50,1113.50,0,6,6.00
07/08/2004,06:00,1113.25,1113.25,1113.25,1113.25,0,6,6.00
07/08/2004,06:01,1113.50,1113.50,1113.25,1113.50,15,1,16.00
07/08/2004,06:02,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/08/2004,06:03,1113.50,1113.50,1113.25,1113.50,27,5,32.00
07/08/2004,06:04,1113.50,1113.75,1113.50,1113.75,13,0,13.00
07/08/2004,06:05,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/08/2004,06:06,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/08/2004,06:07,1113.50,1113.50,1113.50,1113.50,0,67,67.00
07/08/2004,06:08,1113.25,1113.50,1113.25,1113.50,11,11,22.00
07/08/2004,06:09,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/08/2004,06:10,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/08/2004,06:11,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/08/2004,06:13,1113.50,1113.50,1113.25,1113.25,4,1,5.00
07/08/2004,06:14,1113.25,1113.25,1113.25,1113.25,0,95,95.00
07/08/2004,06:15,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/08/2004,06:16,1113.25,1113.50,1113.25,1113.50,1,5,6.00
07/08/2004,06:17,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/08/2004,06:18,1113.25,1113.50,1113.25,1113.50,52,12,64.00
07/08/2004,06:19,1113.25,1113.50,1113.00,1113.00,1,152,153.00
07/08/2004,06:20,1113.25,1113.25,1113.00,1113.00,18,3,21.00
07/08/2004,06:21,1113.00,1113.00,1112.75,1112.75,0,129,129.00
07/08/2004,06:22,1112.75,1112.75,1112.50,1112.50,51,345,396.00
07/08/2004,06:23,1112.75,1113.00,1112.75,1113.00,82,0,82.00
07/08/2004,06:24,1113.25,1113.25,1112.75,1113.00,70,15,85.00
07/08/2004,06:25,1112.75,1113.00,1112.75,1112.75,1,53,54.00
07/08/2004,06:26,1112.75,1112.75,1112.50,1112.75,17,12,29.00
07/08/2004,06:27,1112.75,1112.75,1112.50,1112.50,9,6,15.00
07/08/2004,06:28,1112.75,1112.75,1112.50,1112.50,5,1,6.00
07/08/2004,06:29,1112.50,1112.50,1112.50,1112.50,0,44,44.00
07/08/2004,06:30,1112.50,1112.75,1112.50,1112.75,2,52,54.00
07/08/2004,06:31,1112.50,1112.50,1112.50,1112.50,0,4,4.00
07/08/2004,06:32,1112.75,1112.75,1112.75,1112.75,7,0,7.00
07/08/2004,06:33,1112.50,1112.50,1112.50,1112.50,0,66,66.00
07/08/2004,06:34,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/08/2004,06:35,1112.25,1112.50,1112.25,1112.25,13,4,17.00
07/08/2004,06:36,1112.25,1112.50,1112.25,1112.50,56,2,58.00
07/08/2004,06:37,1112.50,1112.50,1112.50,1112.50,69,0,69.00
07/08/2004,06:38,1112.50,1112.50,1112.25,1112.25,1,2,3.00
07/08/2004,06:39,1112.25,1112.25,1112.25,1112.25,0,18,18.00
07/08/2004,06:40,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/08/2004,06:41,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/08/2004,06:42,1112.25,1112.25,1112.25,1112.25,0,65,65.00
07/08/2004,06:43,1112.00,1112.25,1112.00,1112.25,104,10,114.00
07/08/2004,06:45,1112.50,1112.50,1112.25,1112.25,7,4,11.00
07/08/2004,06:46,1112.25,1112.50,1112.00,1112.00,1,197,198.00
07/08/2004,06:47,1112.25,1112.25,1112.00,1112.25,13,1,14.00
07/08/2004,06:48,1112.25,1112.25,1112.25,1112.25,44,0,44.00
07/08/2004,06:49,1112.25,1112.25,1112.25,1112.25,18,0,18.00
07/08/2004,06:50,1112.25,1112.25,1112.25,1112.25,55,0,55.00
07/08/2004,06:51,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/08/2004,06:52,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/08/2004,06:54,1112.50,1112.50,1112.50,1112.50,3,0,3.00
07/08/2004,06:55,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/08/2004,06:56,1112.50,1112.50,1112.25,1112.25,36,20,56.00
07/08/2004,06:57,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/08/2004,06:58,1112.50,1112.50,1112.25,1112.25,6,124,130.00
07/08/2004,06:59,1112.25,1112.25,1112.25,1112.25,0,30,30.00
07/08/2004,07:00,1112.25,1112.25,1112.25,1112.25,0,11,11.00
07/08/2004,07:01,1112.25,1112.25,1112.25,1112.25,0,22,22.00
07/08/2004,07:02,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/08/2004,07:03,1112.25,1112.50,1112.00,1112.00,2,27,29.00
07/08/2004,07:04,1112.00,1112.25,1112.00,1112.00,8,52,60.00
07/08/2004,07:05,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/08/2004,07:06,1112.25,1112.50,1112.25,1112.25,12,3,15.00
07/08/2004,07:07,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/08/2004,07:08,1112.50,1112.50,1112.50,1112.50,57,0,57.00
07/08/2004,07:09,1112.50,1112.50,1112.25,1112.50,21,19,40.00
07/08/2004,07:10,1112.50,1112.75,1112.25,1112.50,56,42,98.00
07/08/2004,07:11,1112.50,1112.50,1112.50,1112.50,0,11,11.00
07/08/2004,07:12,1112.50,1112.50,1112.00,1112.00,0,162,162.00
07/08/2004,07:13,1112.00,1112.25,1112.00,1112.25,57,16,73.00
07/08/2004,07:14,1112.25,1112.50,1112.25,1112.25,73,4,77.00
07/08/2004,07:15,1112.25,1112.25,1112.25,1112.25,0,23,23.00
07/08/2004,07:16,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/08/2004,07:17,1112.25,1112.50,1112.25,1112.25,1,29,30.00
07/08/2004,07:18,1112.25,1112.50,1112.00,1112.50,137,37,174.00
07/08/2004,07:19,1112.50,1112.50,1112.25,1112.50,6,1,7.00
07/08/2004,07:20,1112.25,1112.25,1112.25,1112.25,0,230,230.00
07/08/2004,07:21,1112.50,1112.50,1112.50,1112.50,27,0,27.00
07/08/2004,07:22,1112.50,1112.50,1112.25,1112.25,43,36,79.00
07/08/2004,07:23,1112.50,1112.50,1112.50,1112.50,50,0,50.00
07/08/2004,07:24,1112.50,1112.50,1112.00,1112.25,71,59,130.00
07/08/2004,07:25,1112.25,1112.50,1112.25,1112.50,125,0,125.00
07/08/2004,07:26,1112.25,1112.50,1112.25,1112.50,50,21,71.00
07/08/2004,07:27,1112.50,1112.50,1112.25,1112.50,143,1,144.00
07/08/2004,07:28,1112.50,1112.75,1112.50,1112.50,12,75,87.00
07/08/2004,07:29,1112.75,1112.75,1112.50,1112.50,21,42,63.00
07/08/2004,07:30,1112.50,1113.25,1112.50,1113.00,152,138,290.00
07/08/2004,07:31,1112.75,1113.25,1112.50,1112.75,201,136,337.00
07/08/2004,07:32,1113.00,1113.75,1112.75,1113.50,368,157,525.00
07/08/2004,07:33,1113.50,1113.75,1113.50,1113.50,33,275,308.00
07/08/2004,07:34,1113.75,1113.75,1113.50,1113.50,9,565,574.00
07/08/2004,07:35,1113.50,1114.00,1113.50,1113.75,556,183,739.00
07/08/2004,07:36,1113.75,1113.75,1113.50,1113.50,70,372,442.00
07/08/2004,07:37,1113.50,1113.75,1113.50,1113.50,3,75,78.00
07/08/2004,07:38,1113.75,1113.75,1113.50,1113.75,165,30,195.00
07/08/2004,07:39,1113.75,1113.75,1113.50,1113.75,72,4,76.00
07/08/2004,07:40,1113.75,1113.75,1113.50,1113.75,127,366,493.00
07/08/2004,07:41,1113.50,1113.75,1113.50,1113.50,12,130,142.00
07/08/2004,07:42,1113.50,1113.50,1113.50,1113.50,0,53,53.00
07/08/2004,07:43,1113.50,1113.75,1113.25,1113.50,100,32,132.00
07/08/2004,07:44,1113.50,1113.75,1113.50,1113.50,9,68,77.00
07/08/2004,07:45,1113.50,1113.50,1113.50,1113.50,0,6,6.00
07/08/2004,07:46,1113.50,1113.75,1113.50,1113.50,2,102,104.00
07/08/2004,07:47,1113.50,1113.75,1113.50,1113.50,21,149,170.00
07/08/2004,07:48,1113.50,1113.50,1113.25,1113.50,16,18,34.00
07/08/2004,07:49,1113.50,1113.50,1113.50,1113.50,46,0,46.00
07/08/2004,07:50,1113.50,1113.50,1113.25,1113.25,37,20,57.00
07/08/2004,07:51,1113.25,1113.50,1113.25,1113.25,77,35,112.00
07/08/2004,07:52,1113.25,1113.25,1113.25,1113.25,0,69,69.00
07/08/2004,07:53,1113.25,1113.50,1113.00,1113.00,60,80,140.00
07/08/2004,07:54,1113.25,1113.50,1113.25,1113.50,68,2,70.00
07/08/2004,07:55,1113.25,1113.50,1113.25,1113.25,1,5,6.00
07/08/2004,07:56,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/08/2004,07:57,1113.25,1113.25,1113.25,1113.25,0,74,74.00
07/08/2004,07:58,1113.25,1113.50,1113.25,1113.50,172,6,178.00
07/08/2004,07:59,1113.50,1113.75,1113.50,1113.75,37,51,88.00
07/08/2004,08:00,1113.75,1113.75,1113.50,1113.50,1,5,6.00
07/08/2004,08:01,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/08/2004,08:02,1113.75,1114.00,1113.50,1114.00,200,2,202.00
07/08/2004,08:03,1113.75,1114.00,1113.75,1114.00,36,13,49.00
07/08/2004,08:04,1114.00,1114.00,1113.75,1114.00,31,1,32.00
07/08/2004,08:05,1114.00,1114.25,1113.75,1114.25,519,4,523.00
07/08/2004,08:06,1114.25,1114.50,1114.00,1114.25,192,419,611.00
07/08/2004,08:07,1114.25,1114.25,1114.00,1114.00,47,237,284.00
07/08/2004,08:08,1114.25,1114.25,1114.00,1114.25,61,2,63.00
07/08/2004,08:09,1114.25,1114.50,1114.25,1114.50,411,0,411.00
07/08/2004,08:10,1114.25,1114.50,1114.25,1114.50,12,24,36.00
07/08/2004,08:11,1114.50,1114.50,1114.25,1114.25,67,99,166.00
07/08/2004,08:12,1114.25,1114.25,1114.25,1114.25,0,155,155.00
07/08/2004,08:13,1114.25,1114.50,1114.00,1114.50,113,126,239.00
07/08/2004,08:14,1114.25,1114.25,1114.00,1114.00,20,34,54.00
07/08/2004,08:15,1114.00,1114.50,1114.00,1114.25,110,45,155.00
07/08/2004,08:16,1114.25,1114.25,1114.25,1114.25,0,15,15.00
07/08/2004,08:17,1114.25,1114.50,1114.25,1114.25,1,24,25.00
07/08/2004,08:18,1114.50,1114.50,1114.25,1114.25,1,30,31.00
07/08/2004,08:19,1114.25,1114.50,1114.25,1114.25,1,11,12.00
07/08/2004,08:20,1114.25,1114.25,1114.25,1114.25,0,10,10.00
07/08/2004,08:21,1114.25,1114.25,1114.00,1114.00,20,250,270.00
07/08/2004,08:22,1114.25,1114.25,1114.00,1114.00,7,11,18.00
07/08/2004,08:23,1114.00,1114.25,1114.00,1114.00,1,31,32.00
07/08/2004,08:24,1114.00,1114.25,1114.00,1114.25,90,84,174.00
07/08/2004,08:25,1114.25,1114.25,1114.00,1114.25,25,50,75.00
07/08/2004,08:26,1114.25,1114.25,1114.00,1114.00,12,61,73.00
07/08/2004,08:27,1114.00,1114.25,1113.75,1114.25,198,106,304.00
07/08/2004,08:28,1114.25,1114.50,1114.25,1114.25,119,1,120.00
07/08/2004,08:29,1114.50,1114.50,1114.00,1114.50,744,489,1233.00
07/08/2004,08:30,1114.75,1114.75,1114.25,1114.50,458,511,969.00
07/08/2004,08:31,1114.50,1114.50,1113.75,1114.00,1598,2075,3673.00
07/08/2004,08:32,1114.25,1114.25,1113.50,1113.75,945,1203,2148.00
07/08/2004,08:33,1113.75,1114.25,1113.75,1114.00,789,358,1147.00
07/08/2004,08:34,1113.75,1114.00,1113.50,1113.75,646,2542,3188.00
07/08/2004,08:35,1113.75,1115.50,1113.75,1115.25,4056,1090,5146.00
07/08/2004,08:36,1115.50,1116.75,1115.25,1116.75,5049,2996,8045.00
07/08/2004,08:37,1116.50,1116.75,1115.75,1116.00,2685,3637,6322.00
07/08/2004,08:38,1116.00,1116.25,1115.25,1115.25,979,2874,3853.00
07/08/2004,08:39,1115.50,1115.75,1115.25,1115.50,1098,1230,2328.00
07/08/2004,08:40,1115.50,1115.75,1114.75,1115.00,456,2800,3256.00
07/08/2004,08:41,1115.00,1115.25,1114.50,1114.75,697,1270,1967.00
07/08/2004,08:42,1114.75,1115.00,1114.50,1114.75,947,726,1673.00
07/08/2004,08:43,1115.00,1115.25,1114.25,1115.25,1749,1982,3731.00
07/08/2004,08:44,1115.00,1115.75,1115.00,1115.50,1504,990,2494.00
07/08/2004,08:45,1115.50,1115.50,1114.25,1114.50,196,2400,2596.00
07/08/2004,08:46,1114.50,1114.50,1114.00,1114.50,1220,1141,2361.00
07/08/2004,08:47,1114.50,1114.50,1113.75,1114.00,211,1757,1968.00
07/08/2004,08:48,1113.75,1114.75,1113.75,1113.75,1563,1328,2891.00
07/08/2004,08:49,1113.75,1114.00,1113.25,1113.50,2058,1945,4003.00
07/08/2004,08:50,1113.50,1113.75,1112.75,1113.25,2205,2597,4802.00
07/08/2004,08:51,1113.00,1113.25,1112.50,1113.00,1044,1477,2521.00
07/08/2004,08:52,1113.00,1113.00,1112.50,1112.75,654,671,1325.00
07/08/2004,08:53,1112.75,1113.00,1112.50,1113.00,1107,1216,2323.00
07/08/2004,08:54,1113.25,1113.50,1113.00,1113.00,871,2091,2962.00
07/08/2004,08:55,1113.00,1113.50,1113.00,1113.50,608,245,853.00
07/08/2004,08:56,1113.50,1113.50,1113.00,1113.25,622,647,1269.00
07/08/2004,08:57,1113.50,1114.00,1113.25,1113.75,1617,958,2575.00
07/08/2004,08:58,1113.75,1114.75,1113.75,1114.50,2935,2025,4960.00
07/08/2004,08:59,1114.25,1114.50,1113.75,1114.00,147,1499,1646.00
07/08/2004,09:00,1113.75,1114.75,1113.50,1114.25,1401,582,1983.00
07/08/2004,09:01,1114.25,1115.00,1114.00,1114.75,2290,781,3071.00
07/08/2004,09:02,1114.50,1115.00,1114.50,1114.50,1037,551,1588.00
07/08/2004,09:03,1114.50,1115.00,1114.50,1114.75,591,683,1274.00
07/08/2004,09:04,1114.75,1115.75,1114.50,1115.50,2306,780,3086.00
07/08/2004,09:05,1115.50,1116.25,1115.25,1116.00,2578,1115,3693.00
07/08/2004,09:06,1115.75,1116.00,1115.25,1115.50,275,2068,2343.00
07/08/2004,09:07,1115.25,1115.50,1115.00,1115.25,1096,1613,2709.00
07/08/2004,09:08,1115.50,1115.50,1114.50,1114.50,627,3631,4258.00
07/08/2004,09:09,1114.75,1114.75,1113.00,1113.25,775,6333,7108.00
07/08/2004,09:10,1113.25,1113.25,1111.75,1112.50,3646,7774,11420.00
07/08/2004,09:11,1112.25,1112.50,1112.00,1112.50,3169,2015,5184.00
07/08/2004,09:12,1112.50,1113.75,1112.50,1113.25,5146,2134,7280.00
07/08/2004,09:13,1113.25,1113.75,1113.00,1113.50,2733,1746,4479.00
07/08/2004,09:14,1113.75,1115.00,1113.50,1115.00,3971,1262,5233.00
07/08/2004,09:15,1114.75,1115.25,1114.25,1114.25,1125,1845,2970.00
07/08/2004,09:16,1114.25,1114.50,1113.75,1114.00,440,1780,2220.00
07/08/2004,09:17,1114.00,1114.00,1112.75,1113.25,2166,3398,5564.00
07/08/2004,09:18,1113.00,1114.75,1113.00,1114.50,4696,1160,5856.00
07/08/2004,09:19,1114.25,1114.50,1113.25,1113.25,559,2241,2800.00
07/08/2004,09:20,1113.25,1114.50,1113.25,1113.50,1767,1307,3074.00
07/08/2004,09:21,1113.50,1113.75,1112.50,1112.75,1114,4346,5460.00
07/08/2004,09:22,1112.50,1113.25,1112.50,1113.25,1143,43,1186.00
07/08/2004,09:23,1113.25,1113.25,1112.50,1113.00,716,961,1677.00
07/08/2004,09:24,1113.25,1114.50,1113.00,1114.25,2447,697,3144.00
07/08/2004,09:25,1114.25,1114.25,1113.50,1113.75,251,509,760.00
07/08/2004,09:26,1113.75,1113.75,1113.50,1113.50,162,14,176.00
07/08/2004,09:27,1113.50,1114.00,1113.25,1113.50,685,651,1336.00
07/08/2004,09:28,1113.75,1114.00,1113.50,1114.00,216,212,428.00
07/08/2004,09:29,1114.00,1116.00,1114.00,1115.25,6932,3383,10315.00
07/08/2004,09:30,1115.50,1115.50,1114.75,1115.00,857,1115,1972.00
07/08/2004,09:31,1114.75,1115.50,1114.75,1115.00,1013,587,1600.00
07/08/2004,09:32,1115.00,1115.25,1114.50,1114.75,175,400,575.00
07/08/2004,09:33,1114.75,1115.00,1114.00,1114.50,558,1728,2286.00
07/08/2004,09:34,1114.50,1114.75,1113.75,1114.50,897,985,1882.00
07/08/2004,09:35,1114.50,1115.00,1114.25,1114.75,501,297,798.00
07/08/2004,09:36,1114.75,1115.00,1114.25,1114.75,489,900,1389.00
07/08/2004,09:37,1114.75,1115.75,1114.75,1115.00,1768,1011,2779.00
07/08/2004,09:38,1115.25,1116.00,1115.25,1115.25,1557,994,2551.00
07/08/2004,09:39,1115.50,1116.00,1115.25,1116.00,712,446,1158.00
07/08/2004,09:40,1115.75,1116.50,1115.50,1115.50,1934,911,2845.00
07/08/2004,09:41,1115.50,1115.75,1115.00,1115.25,605,788,1393.00
07/08/2004,09:42,1115.25,1115.50,1114.75,1115.25,536,800,1336.00
07/08/2004,09:43,1115.25,1116.75,1115.25,1116.00,3868,2785,6653.00
07/08/2004,09:44,1115.75,1115.75,1115.00,1115.50,1244,1682,2926.00
07/08/2004,09:45,1115.50,1115.50,1115.25,1115.25,90,695,785.00
07/08/2004,09:46,1115.25,1115.50,1114.50,1115.00,363,1619,1982.00
07/08/2004,09:47,1114.75,1115.00,1114.50,1114.50,208,1163,1371.00
07/08/2004,09:48,1114.25,1115.00,1114.25,1115.00,967,206,1173.00
07/08/2004,09:49,1115.00,1115.00,1114.75,1115.00,130,60,190.00
07/08/2004,09:50,1115.00,1115.50,1114.75,1115.25,466,442,908.00
07/08/2004,09:51,1115.25,1115.25,1114.25,1114.25,406,2187,2593.00
07/08/2004,09:52,1114.50,1115.00,1114.00,1114.75,962,629,1591.00
07/08/2004,09:53,1115.00,1115.00,1114.50,1114.50,230,211,441.00
07/08/2004,09:54,1114.50,1114.75,1114.25,1114.25,149,353,502.00
07/08/2004,09:55,1114.50,1115.00,1114.25,1114.75,525,174,699.00
07/08/2004,09:56,1114.75,1114.75,1114.00,1114.25,213,836,1049.00
07/08/2004,09:57,1114.50,1114.50,1114.00,1114.25,63,270,333.00
07/08/2004,09:58,1114.50,1114.75,1113.75,1114.00,263,1810,2073.00
07/08/2004,09:59,1113.75,1114.25,1113.75,1114.00,245,1148,1393.00
07/08/2004,10:00,1114.00,1114.75,1113.75,1114.50,2091,262,2353.00
07/08/2004,10:01,1114.75,1115.00,1114.50,1114.50,1457,1156,2613.00
07/08/2004,10:02,1114.50,1115.25,1114.00,1115.25,3290,870,4160.00
07/08/2004,10:03,1115.25,1116.00,1115.00,1115.75,2299,999,3298.00
07/08/2004,10:04,1115.50,1116.00,1115.25,1115.75,835,343,1178.00
07/08/2004,10:05,1115.75,1116.50,1115.75,1116.25,2493,471,2964.00
07/08/2004,10:06,1116.25,1116.50,1116.00,1116.50,523,588,1111.00
07/08/2004,10:07,1116.25,1117.50,1116.25,1117.25,4198,1387,5585.00
07/08/2004,10:08,1117.50,1117.50,1116.75,1116.75,275,1594,1869.00
07/08/2004,10:09,1116.75,1117.00,1116.75,1117.00,370,118,488.00
07/08/2004,10:10,1117.00,1117.00,1116.75,1117.00,101,792,893.00
07/08/2004,10:11,1117.00,1117.00,1116.50,1116.75,302,456,758.00
07/08/2004,10:12,1116.75,1117.00,1116.50,1116.75,505,134,639.00
07/08/2004,10:13,1117.00,1117.00,1116.50,1116.50,309,465,774.00
07/08/2004,10:14,1116.50,1116.75,1116.00,1116.25,341,1698,2039.00
07/08/2004,10:15,1116.50,1117.00,1116.25,1117.00,1020,957,1977.00
07/08/2004,10:16,1116.75,1117.50,1116.50,1117.00,1414,477,1891.00
07/08/2004,10:17,1117.25,1118.00,1117.25,1117.50,2823,957,3780.00
07/08/2004,10:18,1117.50,1117.50,1117.00,1117.25,651,505,1156.00
07/08/2004,10:19,1117.50,1118.00,1117.25,1117.25,656,567,1223.00
07/08/2004,10:20,1117.50,1117.50,1117.00,1117.00,170,1918,2088.00
07/08/2004,10:21,1117.00,1117.50,1116.75,1117.00,515,670,1185.00
07/08/2004,10:22,1116.75,1117.50,1116.75,1117.50,992,235,1227.00
07/08/2004,10:23,1117.25,1117.50,1116.75,1117.00,513,937,1450.00
07/08/2004,10:24,1116.75,1117.00,1116.75,1116.75,410,529,939.00
07/08/2004,10:25,1117.00,1117.00,1116.50,1116.75,337,412,749.00
07/08/2004,10:26,1116.75,1117.50,1116.75,1117.25,984,739,1723.00
07/08/2004,10:27,1117.25,1117.50,1117.00,1117.00,17,158,175.00
07/08/2004,10:28,1117.25,1117.50,1117.00,1117.25,713,180,893.00
07/08/2004,10:29,1117.25,1117.25,1117.00,1117.25,73,42,115.00
07/08/2004,10:30,1117.25,1117.50,1117.00,1117.50,495,28,523.00
07/08/2004,10:31,1117.25,1118.00,1117.25,1118.00,1231,730,1961.00
07/08/2004,10:32,1118.00,1118.00,1117.50,1117.50,641,294,935.00
07/08/2004,10:33,1117.50,1118.50,1117.50,1118.25,3595,1344,4939.00
07/08/2004,10:34,1118.00,1118.75,1118.00,1118.25,1111,883,1994.00
07/08/2004,10:35,1118.00,1119.00,1117.75,1118.75,1735,1069,2804.00
07/08/2004,10:36,1118.75,1119.25,1118.50,1118.50,2461,1712,4173.00
07/08/2004,10:37,1118.50,1118.75,1118.50,1118.50,190,1013,1203.00
07/08/2004,10:38,1118.50,1118.75,1118.25,1118.25,77,884,961.00
07/08/2004,10:39,1118.25,1118.75,1118.25,1118.75,572,181,753.00
07/08/2004,10:40,1118.75,1118.75,1118.00,1118.00,160,1127,1287.00
07/08/2004,10:41,1118.00,1118.25,1117.75,1118.00,315,1760,2075.00
07/08/2004,10:42,1118.00,1118.25,1118.00,1118.25,122,43,165.00
07/08/2004,10:43,1118.00,1118.50,1118.00,1118.25,268,134,402.00
07/08/2004,10:44,1118.25,1118.50,1118.25,1118.50,101,207,308.00
07/08/2004,10:45,1118.50,1118.50,1117.75,1118.00,591,818,1409.00
07/08/2004,10:46,1117.75,1118.00,1117.50,1117.75,56,1164,1220.00
07/08/2004,10:47,1117.75,1118.00,1117.50,1118.00,246,373,619.00
07/08/2004,10:48,1118.00,1118.00,1117.50,1117.50,185,633,818.00
07/08/2004,10:49,1117.50,1117.75,1117.50,1117.75,279,36,315.00
07/08/2004,10:50,1117.75,1118.00,1117.75,1117.75,122,120,242.00
07/08/2004,10:51,1118.00,1118.00,1117.75,1118.00,382,40,422.00
07/08/2004,10:52,1118.00,1118.50,1117.75,1118.00,1129,1093,2222.00
07/08/2004,10:53,1118.00,1118.25,1117.50,1117.50,225,866,1091.00
07/08/2004,10:54,1117.50,1117.50,1117.25,1117.25,4,1365,1369.00
07/08/2004,10:55,1117.25,1117.75,1117.25,1117.75,271,67,338.00
07/08/2004,10:56,1117.50,1117.75,1117.50,1117.75,141,98,239.00
07/08/2004,10:57,1117.50,1117.75,1117.50,1117.50,20,74,94.00
07/08/2004,10:58,1117.50,1117.75,1117.50,1117.50,47,22,69.00
07/08/2004,10:59,1117.50,1117.75,1117.50,1117.75,41,57,98.00
07/08/2004,11:00,1117.50,1117.75,1117.25,1117.25,9,1091,1100.00
07/08/2004,11:01,1117.50,1117.75,1117.25,1117.75,839,351,1190.00
07/08/2004,11:02,1117.50,1118.00,1117.50,1117.75,298,302,600.00
07/08/2004,11:03,1117.50,1117.75,1117.25,1117.25,8,307,315.00
07/08/2004,11:04,1117.25,1117.50,1117.25,1117.50,62,75,137.00
07/08/2004,11:05,1117.25,1117.50,1117.00,1117.00,45,1188,1233.00
07/08/2004,11:06,1117.00,1117.75,1117.00,1117.50,471,563,1034.00
07/08/2004,11:07,1117.50,1117.75,1117.25,1117.50,441,577,1018.00
07/08/2004,11:08,1117.25,1117.50,1117.25,1117.50,179,46,225.00
07/08/2004,11:09,1117.50,1117.75,1117.50,1117.50,61,226,287.00
07/08/2004,11:10,1117.75,1117.75,1117.50,1117.75,158,15,173.00
07/08/2004,11:11,1117.50,1117.75,1117.00,1117.00,51,1222,1273.00
07/08/2004,11:12,1117.25,1117.25,1116.75,1117.25,197,1104,1301.00
07/08/2004,11:13,1117.25,1117.25,1116.75,1117.00,616,408,1024.00
07/08/2004,11:14,1117.00,1117.25,1116.75,1117.00,113,63,176.00
07/08/2004,11:15,1117.25,1117.25,1116.75,1117.00,169,417,586.00
07/08/2004,11:16,1117.00,1117.25,1117.00,1117.25,16,305,321.00
07/08/2004,11:17,1117.00,1117.25,1117.00,1117.00,237,263,500.00
07/08/2004,11:18,1117.00,1117.00,1116.50,1116.75,617,942,1559.00
07/08/2004,11:19,1116.50,1116.75,1116.50,1116.50,68,201,269.00
07/08/2004,11:20,1116.50,1116.75,1116.25,1116.50,463,836,1299.00
07/08/2004,11:21,1116.50,1116.75,1116.25,1116.50,301,427,728.00
07/08/2004,11:22,1116.25,1116.75,1116.25,1116.50,284,135,419.00
07/08/2004,11:23,1116.25,1116.50,1116.25,1116.50,64,22,86.00
07/08/2004,11:24,1116.50,1116.50,1116.25,1116.50,314,32,346.00
07/08/2004,11:25,1116.50,1116.75,1116.50,1116.75,202,47,249.00
07/08/2004,11:26,1116.75,1116.75,1116.50,1116.75,37,30,67.00
07/08/2004,11:27,1116.75,1116.75,1116.50,1116.75,887,6,893.00
07/08/2004,11:28,1117.00,1117.00,1116.75,1116.75,30,508,538.00
07/08/2004,11:29,1116.75,1117.00,1116.50,1116.75,235,395,630.00
07/08/2004,11:30,1117.00,1117.00,1116.75,1116.75,15,274,289.00
07/08/2004,11:31,1116.50,1116.75,1116.50,1116.50,484,189,673.00
07/08/2004,11:32,1116.75,1117.00,1116.75,1117.00,156,46,202.00
07/08/2004,11:33,1117.00,1117.75,1117.00,1117.25,2156,480,2636.00
07/08/2004,11:34,1117.25,1117.50,1117.00,1117.25,215,353,568.00
07/08/2004,11:35,1117.00,1117.25,1117.00,1117.00,184,144,328.00
07/08/2004,11:36,1117.25,1117.50,1117.25,1117.25,176,126,302.00
07/08/2004,11:37,1117.25,1117.75,1117.25,1117.50,731,146,877.00
07/08/2004,11:38,1117.50,1117.50,1117.25,1117.25,8,347,355.00
07/08/2004,11:39,1117.25,1117.50,1117.00,1117.00,21,360,381.00
07/08/2004,11:40,1117.00,1117.25,1117.00,1117.00,32,61,93.00
07/08/2004,11:41,1117.00,1117.50,1117.00,1117.50,1075,9,1084.00
07/08/2004,11:42,1117.50,1117.50,1117.25,1117.50,145,11,156.00
07/08/2004,11:43,1117.25,1117.50,1117.00,1117.00,12,193,205.00
07/08/2004,11:44,1117.25,1117.25,1117.00,1117.25,172,5,177.00
07/08/2004,11:45,1117.25,1117.50,1117.25,1117.50,223,1,224.00
07/08/2004,11:46,1117.50,1117.75,1117.50,1117.50,106,55,161.00
07/08/2004,11:47,1117.50,1117.50,1117.25,1117.25,57,13,70.00
07/08/2004,11:48,1117.25,1117.25,1117.25,1117.25,0,17,17.00
07/08/2004,11:49,1117.25,1117.50,1117.25,1117.50,20,8,28.00
07/08/2004,11:50,1117.25,1117.50,1117.25,1117.25,35,25,60.00
07/08/2004,11:51,1117.50,1117.50,1116.50,1116.50,50,1718,1768.00
07/08/2004,11:52,1116.50,1116.50,1116.00,1116.00,128,2066,2194.00
07/08/2004,11:53,1116.00,1116.25,1115.75,1116.25,645,1229,1874.00
07/08/2004,11:54,1116.25,1116.50,1116.00,1116.00,1016,754,1770.00
07/08/2004,11:55,1115.75,1115.75,1115.25,1115.50,580,2394,2974.00
07/08/2004,11:56,1115.50,1116.00,1115.25,1116.00,527,375,902.00
07/08/2004,11:57,1116.00,1116.00,1115.75,1116.00,822,34,856.00
07/08/2004,11:58,1116.00,1116.25,1115.75,1115.75,160,366,526.00
07/08/2004,11:59,1115.75,1116.00,1115.75,1116.00,11,22,33.00
07/08/2004,12:00,1116.00,1116.00,1115.50,1115.50,9,625,634.00
07/08/2004,12:01,1115.50,1116.00,1115.50,1115.75,130,213,343.00
07/08/2004,12:02,1115.50,1115.75,1115.25,1115.50,219,336,555.00
07/08/2004,12:03,1115.25,1115.75,1114.75,1115.50,788,3190,3978.00
07/08/2004,12:04,1115.25,1115.50,1115.00,1115.00,181,420,601.00
07/08/2004,12:05,1115.00,1115.50,1115.00,1115.25,300,382,682.00
07/08/2004,12:06,1115.50,1115.50,1115.25,1115.50,17,24,41.00
07/08/2004,12:07,1115.25,1115.50,1115.25,1115.50,69,79,148.00
07/08/2004,12:08,1115.50,1115.75,1115.25,1115.75,917,287,1204.00
07/08/2004,12:09,1115.75,1115.75,1115.50,1115.75,270,8,278.00
07/08/2004,12:10,1115.75,1115.75,1115.00,1115.00,614,1446,2060.00
07/08/2004,12:11,1115.00,1115.25,1114.00,1114.25,974,3656,4630.00
07/08/2004,12:12,1114.25,1114.50,1113.75,1114.00,2261,3010,5271.00
07/08/2004,12:13,1114.00,1114.75,1113.75,1114.50,672,301,973.00
07/08/2004,12:14,1114.75,1115.00,1114.50,1114.75,362,292,654.00
07/08/2004,12:15,1114.50,1115.00,1114.50,1114.75,312,114,426.00
07/08/2004,12:16,1114.75,1115.00,1114.50,1115.00,230,29,259.00
07/08/2004,12:17,1114.75,1114.75,1114.50,1114.50,35,219,254.00
07/08/2004,12:18,1114.75,1114.75,1114.50,1114.75,161,82,243.00
07/08/2004,12:19,1114.75,1114.75,1114.25,1114.25,67,629,696.00
07/08/2004,12:20,1114.50,1114.75,1114.50,1114.75,342,2,344.00
07/08/2004,12:21,1114.75,1115.00,1114.50,1114.75,453,304,757.00
07/08/2004,12:22,1114.75,1115.00,1114.75,1114.75,31,164,195.00
07/08/2004,12:23,1114.75,1115.00,1114.75,1115.00,11,350,361.00
07/08/2004,12:24,1115.00,1115.25,1114.75,1115.25,648,83,731.00
07/08/2004,12:25,1115.25,1115.25,1114.50,1114.50,709,716,1425.00
07/08/2004,12:26,1114.50,1115.00,1114.50,1115.00,358,68,426.00
07/08/2004,12:27,1114.75,1115.25,1114.75,1115.25,195,331,526.00
07/08/2004,12:28,1115.00,1115.25,1115.00,1115.25,21,35,56.00
07/08/2004,12:29,1115.25,1115.25,1115.00,1115.00,246,28,274.00
07/08/2004,12:30,1115.25,1115.25,1115.00,1115.25,327,29,356.00
07/08/2004,12:31,1115.25,1115.25,1115.00,1115.00,28,140,168.00
07/08/2004,12:32,1115.25,1115.75,1115.00,1115.75,448,209,657.00
07/08/2004,12:33,1115.50,1115.50,1115.00,1115.50,136,294,430.00
07/08/2004,12:34,1115.50,1116.00,1115.50,1115.75,1409,196,1605.00
07/08/2004,12:35,1115.50,1115.75,1115.25,1115.25,9,374,383.00
07/08/2004,12:36,1115.25,1115.50,1115.00,1115.25,380,308,688.00
07/08/2004,12:37,1115.25,1115.25,1115.00,1115.25,223,1,224.00
07/08/2004,12:38,1115.00,1115.25,1114.75,1114.75,47,617,664.00
07/08/2004,12:39,1114.75,1115.00,1114.75,1114.75,28,697,725.00
07/08/2004,12:40,1114.75,1115.25,1114.75,1115.00,218,230,448.00
07/08/2004,12:41,1115.25,1115.50,1114.75,1114.75,162,390,552.00
07/08/2004,12:42,1115.00,1115.25,1114.75,1115.25,247,5,252.00
07/08/2004,12:43,1115.00,1115.25,1115.00,1115.00,1,388,389.00
07/08/2004,12:44,1115.00,1115.25,1114.75,1114.75,170,364,534.00
07/08/2004,12:45,1114.75,1115.00,1114.50,1115.00,455,266,721.00
07/08/2004,12:46,1114.75,1115.00,1114.75,1115.00,610,29,639.00
07/08/2004,12:47,1114.75,1115.25,1114.75,1114.75,525,207,732.00
07/08/2004,12:48,1115.00,1115.25,1114.75,1115.00,735,67,802.00
07/08/2004,12:49,1115.00,1115.50,1115.00,1115.25,366,157,523.00
07/08/2004,12:50,1115.00,1115.50,1114.75,1115.25,237,902,1139.00
07/08/2004,12:51,1115.50,1115.50,1115.00,1115.25,28,110,138.00
07/08/2004,12:52,1115.00,1115.25,1114.50,1114.75,368,1192,1560.00
07/08/2004,12:53,1114.75,1114.75,1114.50,1114.75,183,5,188.00
07/08/2004,12:54,1114.50,1114.75,1114.00,1114.00,491,2294,2785.00
07/08/2004,12:55,1114.25,1114.75,1114.00,1114.25,592,148,740.00
07/08/2004,12:56,1114.50,1114.50,1114.25,1114.25,19,64,83.00
07/08/2004,12:57,1114.25,1114.50,1113.50,1113.50,260,1924,2184.00
07/08/2004,12:58,1113.50,1113.75,1113.00,1113.25,918,1819,2737.00
07/08/2004,12:59,1113.25,1113.50,1113.00,1113.25,1022,890,1912.00
07/08/2004,13:00,1113.25,1113.50,1113.00,1113.50,980,110,1090.00
07/08/2004,13:01,1113.50,1113.50,1113.00,1113.25,481,802,1283.00
07/08/2004,13:02,1113.25,1113.50,1112.75,1113.00,410,862,1272.00
07/08/2004,13:03,1113.25,1113.50,1112.75,1112.75,562,759,1321.00
07/08/2004,13:04,1112.75,1113.50,1112.75,1113.00,733,1068,1801.00
07/08/2004,13:05,1113.00,1113.25,1112.50,1112.75,630,1506,2136.00
07/08/2004,13:06,1112.75,1113.00,1112.50,1113.00,209,435,644.00
07/08/2004,13:07,1112.75,1113.00,1112.50,1112.75,330,398,728.00
07/08/2004,13:08,1112.75,1112.75,1112.25,1112.75,371,913,1284.00
07/08/2004,13:09,1112.75,1112.75,1110.50,1111.50,2865,7499,10364.00
07/08/2004,13:10,1111.50,1111.75,1111.25,1111.50,1629,1514,3143.00
07/08/2004,13:11,1111.50,1111.75,1111.00,1111.00,633,999,1632.00
07/08/2004,13:12,1111.25,1111.25,1110.50,1111.00,852,1798,2650.00
07/08/2004,13:13,1111.00,1111.00,1110.50,1111.00,771,571,1342.00
07/08/2004,13:14,1111.00,1111.50,1110.75,1111.25,1748,440,2188.00
07/08/2004,13:15,1111.25,1111.50,1111.00,1111.00,844,1434,2278.00
07/08/2004,13:16,1111.00,1111.75,1111.00,1111.75,1544,472,2016.00
07/08/2004,13:17,1111.75,1111.75,1111.50,1111.50,37,513,550.00
07/08/2004,13:18,1111.50,1111.75,1111.50,1111.50,466,1093,1559.00
07/08/2004,13:19,1111.50,1111.75,1111.25,1111.25,262,989,1251.00
07/08/2004,13:20,1111.25,1111.50,1110.75,1111.00,724,1564,2288.00
07/08/2004,13:21,1111.00,1111.50,1110.75,1111.50,703,317,1020.00
07/08/2004,13:22,1111.50,1111.50,1110.50,1110.75,155,1930,2085.00
07/08/2004,13:23,1110.50,1110.75,1110.25,1110.75,1125,1672,2797.00
07/08/2004,13:24,1110.75,1110.75,1110.00,1110.00,1322,2337,3659.00
07/08/2004,13:25,1110.00,1110.50,1109.75,1110.00,1449,3613,5062.00
07/08/2004,13:26,1109.75,1110.00,1109.25,1109.50,1713,2799,4512.00
07/08/2004,13:27,1109.50,1110.00,1109.25,1110.00,834,1273,2107.00
07/08/2004,13:28,1109.75,1110.50,1109.75,1110.50,1395,282,1677.00
07/08/2004,13:29,1110.25,1110.75,1110.25,1110.50,595,1119,1714.00
07/08/2004,13:30,1110.50,1110.50,1110.25,1110.50,181,266,447.00
07/08/2004,13:31,1110.25,1110.75,1110.25,1110.75,619,219,838.00
07/08/2004,13:32,1110.75,1111.25,1110.75,1111.25,1781,177,1958.00
07/08/2004,13:33,1111.25,1111.25,1110.75,1111.00,757,672,1429.00
07/08/2004,13:34,1111.00,1111.00,1110.25,1110.75,766,1405,2171.00
07/08/2004,13:35,1111.00,1111.00,1110.50,1110.75,476,289,765.00
07/08/2004,13:36,1110.75,1110.75,1110.50,1110.50,47,494,541.00
07/08/2004,13:37,1110.50,1110.75,1110.00,1110.00,70,1313,1383.00
07/08/2004,13:38,1110.00,1110.50,1110.00,1110.00,180,650,830.00
07/08/2004,13:39,1110.25,1110.75,1110.25,1110.50,691,518,1209.00
07/08/2004,13:40,1110.75,1111.00,1110.25,1110.50,523,359,882.00
07/08/2004,13:41,1110.50,1110.75,1109.75,1110.75,852,763,1615.00
07/08/2004,13:42,1110.50,1110.75,1110.50,1110.50,30,161,191.00
07/08/2004,13:43,1110.50,1110.75,1110.25,1110.50,495,109,604.00
07/08/2004,13:44,1110.75,1112.00,1110.75,1111.75,3249,753,4002.00
07/08/2004,13:45,1111.75,1112.25,1111.50,1111.75,1668,992,2660.00
07/08/2004,13:46,1111.50,1111.75,1111.50,1111.75,64,337,401.00
07/08/2004,13:47,1111.50,1112.00,1111.50,1111.75,536,293,829.00
07/08/2004,13:48,1111.75,1112.00,1111.25,1111.75,523,975,1498.00
07/08/2004,13:49,1111.75,1112.00,1111.25,1111.50,415,250,665.00
07/08/2004,13:50,1111.75,1112.50,1111.50,1112.50,1668,231,1899.00
07/08/2004,13:51,1112.50,1112.75,1112.25,1112.50,1782,677,2459.00
07/08/2004,13:52,1112.25,1112.50,1112.00,1112.00,237,1009,1246.00
07/08/2004,13:53,1112.00,1112.25,1112.00,1112.00,14,188,202.00
07/08/2004,13:54,1112.00,1112.50,1112.00,1112.50,334,538,872.00
07/08/2004,13:55,1112.25,1112.75,1112.00,1112.00,564,804,1368.00
07/08/2004,13:56,1112.00,1112.50,1112.00,1112.00,186,400,586.00
07/08/2004,13:57,1112.25,1112.25,1111.75,1112.00,117,241,358.00
07/08/2004,13:58,1112.00,1112.25,1112.00,1112.00,30,252,282.00
07/08/2004,13:59,1112.00,1112.75,1112.00,1112.50,1407,405,1812.00
07/08/2004,14:00,1112.50,1113.50,1112.25,1113.00,3264,867,4131.00
07/08/2004,14:01,1113.25,1113.75,1113.00,1113.75,1698,645,2343.00
07/08/2004,14:02,1113.50,1113.75,1113.25,1113.25,288,1079,1367.00
07/08/2004,14:03,1113.25,1113.25,1112.25,1112.50,305,2784,3089.00
07/08/2004,14:04,1112.25,1112.75,1112.25,1112.25,555,1387,1942.00
07/08/2004,14:05,1112.25,1113.00,1112.25,1112.75,1092,795,1887.00
07/08/2004,14:06,1112.75,1113.00,1111.75,1111.75,177,2075,2252.00
07/08/2004,14:07,1111.75,1112.75,1111.75,1112.00,544,479,1023.00
07/08/2004,14:08,1112.00,1112.50,1111.75,1112.00,155,753,908.00
07/08/2004,14:09,1112.00,1112.00,1111.25,1111.25,1082,2098,3180.00
07/08/2004,14:10,1111.25,1112.00,1111.00,1111.75,714,922,1636.00
07/08/2004,14:11,1111.50,1112.25,1111.50,1112.00,674,213,887.00
07/08/2004,14:12,1112.25,1112.50,1112.00,1112.25,786,96,882.00
07/08/2004,14:13,1112.25,1112.50,1111.50,1111.75,268,463,731.00
07/08/2004,14:14,1111.75,1112.25,1111.50,1112.00,353,166,519.00
07/08/2004,14:15,1112.00,1112.25,1111.50,1111.75,292,637,929.00
07/08/2004,14:16,1111.75,1112.25,1111.50,1112.00,544,278,822.00
07/08/2004,14:17,1111.75,1112.00,1111.50,1111.75,96,199,295.00
07/08/2004,14:18,1111.50,1112.25,1111.50,1112.25,317,194,511.00
07/08/2004,14:19,1112.00,1112.75,1112.00,1112.75,1193,534,1727.00
07/08/2004,14:20,1113.00,1113.75,1112.75,1113.50,2856,728,3584.00
07/08/2004,14:21,1113.75,1114.50,1113.50,1113.75,3659,1711,5370.00
07/08/2004,14:22,1114.00,1114.00,1113.50,1113.50,659,665,1324.00
07/08/2004,14:23,1113.50,1113.75,1113.50,1113.50,72,313,385.00
07/08/2004,14:24,1113.50,1113.75,1113.00,1113.00,274,790,1064.00
07/08/2004,14:25,1113.00,1113.25,1113.00,1113.00,607,302,909.00
07/08/2004,14:26,1113.25,1113.50,1112.75,1112.75,436,872,1308.00
07/08/2004,14:27,1112.75,1113.25,1112.75,1113.00,432,59,491.00
07/08/2004,14:28,1113.00,1113.50,1113.00,1113.25,250,279,529.00
07/08/2004,14:29,1113.25,1113.25,1113.00,1113.00,16,377,393.00
07/08/2004,14:30,1113.25,1113.50,1113.00,1113.00,321,83,404.00
07/08/2004,14:31,1113.00,1113.50,1113.00,1113.25,327,219,546.00
07/08/2004,14:32,1113.25,1114.00,1113.25,1113.75,1602,642,2244.00
07/08/2004,14:33,1113.75,1114.00,1113.25,1114.00,641,409,1050.00
07/08/2004,14:34,1113.75,1114.00,1113.00,1113.00,367,619,986.00
07/08/2004,14:35,1113.00,1113.25,1112.50,1112.75,316,2045,2361.00
07/08/2004,14:36,1112.50,1113.00,1112.50,1112.75,239,201,440.00
07/08/2004,14:37,1112.75,1113.25,1112.75,1113.00,1013,598,1611.00
07/08/2004,14:38,1113.00,1113.00,1112.00,1112.00,416,2208,2624.00
07/08/2004,14:39,1112.25,1112.50,1112.00,1112.25,824,819,1643.00
07/08/2004,14:40,1112.25,1112.50,1111.75,1112.25,863,1378,2241.00
07/08/2004,14:41,1112.50,1112.50,1111.50,1111.75,519,2749,3268.00
07/08/2004,14:42,1111.75,1112.00,1111.50,1111.75,323,306,629.00
07/08/2004,14:43,1111.50,1111.75,1111.00,1111.00,853,2084,2937.00
07/08/2004,14:44,1111.25,1111.50,1110.75,1111.00,449,907,1356.00
07/08/2004,14:45,1111.00,1111.00,1110.50,1111.00,2042,747,2789.00
07/08/2004,14:46,1110.75,1111.25,1110.75,1111.00,1055,1520,2575.00
07/08/2004,14:47,1111.25,1111.50,1110.75,1111.25,722,596,1318.00
07/08/2004,14:48,1111.00,1111.50,1110.75,1111.25,726,286,1012.00
07/08/2004,14:49,1111.25,1111.50,1110.75,1111.50,299,662,961.00
07/08/2004,14:50,1111.25,1111.50,1111.25,1111.25,502,88,590.00
07/08/2004,14:51,1111.25,1111.25,1111.00,1111.00,172,659,831.00
07/08/2004,14:52,1111.25,1111.25,1110.50,1110.75,151,1064,1215.00
07/08/2004,14:53,1110.75,1110.75,1110.00,1110.25,1117,2653,3770.00
07/08/2004,14:54,1110.25,1110.25,1109.50,1110.00,919,2602,3521.00
07/08/2004,14:55,1109.75,1110.00,1109.25,1109.25,1154,3296,4450.00
07/08/2004,14:56,1109.25,1109.50,1108.75,1109.00,825,2211,3036.00
07/08/2004,14:57,1109.00,1109.00,1108.50,1108.75,1635,3617,5252.00
07/08/2004,14:58,1108.75,1108.75,1108.00,1108.25,1360,3494,4854.00
07/08/2004,14:59,1108.50,1108.75,1108.00,1108.75,1614,1793,3407.00
07/08/2004,15:00,1108.50,1108.75,1108.00,1108.75,1726,2177,3903.00
07/08/2004,15:01,1108.75,1109.50,1108.50,1109.50,6179,1030,7209.00
07/08/2004,15:02,1109.25,1110.00,1109.25,1110.00,3032,875,3907.00
07/08/2004,15:03,1110.00,1110.00,1109.50,1110.00,2027,2559,4586.00
07/08/2004,15:04,1109.75,1110.00,1109.50,1110.00,561,893,1454.00
07/08/2004,15:05,1110.00,1110.00,1109.50,1109.75,219,929,1148.00
07/08/2004,15:06,1109.75,1110.00,1109.50,1109.50,120,639,759.00
07/08/2004,15:07,1109.50,1109.75,1109.50,1109.50,4,375,379.00
07/08/2004,15:08,1109.50,1109.75,1109.25,1109.50,193,1038,1231.00
07/08/2004,15:09,1109.50,1110.00,1109.50,1110.00,1746,1026,2772.00
07/08/2004,15:10,1109.75,1110.00,1109.50,1110.00,1574,824,2398.00
07/08/2004,15:11,1110.00,1110.25,1109.75,1110.00,755,577,1332.00
07/08/2004,15:12,1109.75,1110.00,1109.75,1110.00,21,274,295.00
07/08/2004,15:13,1109.75,1110.00,1109.50,1110.00,1190,509,1699.00
07/08/2004,15:14,1110.00,1110.25,1109.75,1110.00,1363,593,1956.00
07/08/2004,15:15,1109.75,1111.00,1109.75,1111.00,3519,1001,4520.00
07/08/2004,15:16,1111.00,1111.00,1110.75,1110.75,55,233,288.00
07/08/2004,15:31,1110.75,1110.75,1110.50,1110.75,157,44,201.00
07/08/2004,15:32,1110.75,1111.00,1110.75,1111.00,115,3,118.00
07/08/2004,15:33,1111.00,1111.00,1110.75,1110.75,15,11,26.00
07/08/2004,15:34,1110.75,1111.00,1110.75,1110.75,1,156,157.00
07/08/2004,15:35,1110.75,1110.75,1110.50,1110.50,19,261,280.00
07/08/2004,15:36,1110.50,1110.50,1110.25,1110.50,51,102,153.00
07/08/2004,15:37,1110.50,1110.75,1110.50,1110.50,61,8,69.00
07/08/2004,15:38,1110.50,1110.75,1110.50,1110.75,2,4,6.00
07/08/2004,15:39,1110.75,1111.00,1110.75,1111.00,156,5,161.00
07/08/2004,15:40,1111.00,1111.25,1110.75,1110.75,11,106,117.00
07/08/2004,15:41,1110.75,1111.00,1110.75,1111.00,70,4,74.00
07/08/2004,15:42,1111.00,1111.25,1111.00,1111.25,28,9,37.00
07/08/2004,15:43,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,15:44,1111.00,1111.00,1111.00,1111.00,0,6,6.00
07/08/2004,15:45,1111.00,1111.00,1111.00,1111.00,0,24,24.00
07/08/2004,15:46,1111.25,1111.25,1111.00,1111.25,19,5,24.00
07/08/2004,15:47,1111.25,1111.25,1111.25,1111.25,6,0,6.00
07/08/2004,15:48,1111.00,1111.00,1110.75,1111.00,3,195,198.00
07/08/2004,15:49,1111.00,1111.00,1110.75,1111.00,121,98,219.00
07/08/2004,15:50,1110.75,1111.00,1110.75,1111.00,1,1,2.00
07/08/2004,15:51,1111.00,1111.00,1110.75,1110.75,2,1,3.00
07/08/2004,15:52,1110.75,1111.00,1110.75,1110.75,3,4,7.00
07/08/2004,15:53,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/08/2004,15:54,1111.00,1111.00,1110.75,1110.75,2,1,3.00
07/08/2004,15:55,1110.75,1110.75,1110.75,1110.75,0,12,12.00
07/08/2004,15:56,1110.75,1110.75,1110.50,1110.50,0,131,131.00
07/08/2004,15:57,1110.25,1110.50,1110.25,1110.25,4,164,168.00
07/08/2004,15:58,1110.50,1110.50,1110.50,1110.50,10,0,10.00
07/08/2004,15:59,1110.50,1110.50,1110.50,1110.50,7,0,7.00
07/08/2004,16:00,1110.25,1110.50,1110.00,1110.25,35,93,128.00
07/08/2004,17:01,1110.75,1111.00,1110.50,1110.75,31,95,126.00
07/08/2004,17:02,1110.75,1111.00,1110.75,1111.00,11,3,14.00
07/08/2004,17:03,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/08/2004,17:04,1110.75,1111.00,1110.75,1110.75,1,17,18.00
07/08/2004,17:05,1110.50,1110.75,1110.50,1110.50,5,6,11.00
07/08/2004,17:06,1110.50,1110.75,1110.50,1110.75,3,2,5.00
07/08/2004,17:07,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/08/2004,17:08,1110.75,1110.75,1110.50,1110.50,10,1,11.00
07/08/2004,17:09,1110.50,1110.50,1110.50,1110.50,0,2,2.00
07/08/2004,17:10,1110.50,1110.50,1110.00,1110.25,11,95,106.00
07/08/2004,17:11,1110.25,1110.50,1110.25,1110.50,5,0,5.00
07/08/2004,17:12,1110.50,1110.50,1110.25,1110.25,2,5,7.00
07/08/2004,17:13,1110.25,1110.25,1110.25,1110.25,0,3,3.00
07/08/2004,17:14,1110.50,1110.50,1110.50,1110.50,23,0,23.00
07/08/2004,17:15,1110.50,1110.50,1110.50,1110.50,9,0,9.00
07/08/2004,17:16,1110.50,1110.50,1110.50,1110.50,16,0,16.00
07/08/2004,17:17,1110.50,1110.75,1110.50,1110.75,3,0,3.00
07/08/2004,17:22,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/08/2004,17:24,1110.50,1110.50,1110.50,1110.50,0,6,6.00
07/08/2004,17:26,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/08/2004,17:27,1110.50,1110.50,1110.50,1110.50,0,3,3.00
07/08/2004,17:28,1110.50,1110.50,1110.50,1110.50,0,4,4.00
07/08/2004,17:29,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/08/2004,17:30,1110.75,1110.75,1110.50,1110.50,1,1,2.00
07/08/2004,17:34,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/08/2004,17:39,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/08/2004,17:45,1110.50,1110.50,1110.50,1110.50,0,20,20.00
07/08/2004,17:46,1110.75,1110.75,1110.75,1110.75,43,0,43.00
07/08/2004,17:47,1110.75,1111.00,1110.50,1111.00,26,51,77.00
07/08/2004,17:48,1110.75,1110.75,1110.50,1110.50,0,12,12.00
07/08/2004,17:50,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/08/2004,17:53,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/08/2004,17:59,1110.75,1110.75,1110.75,1110.75,31,0,31.00
07/08/2004,18:01,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/08/2004,18:03,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/08/2004,18:04,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/08/2004,18:07,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/08/2004,18:08,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/08/2004,18:09,1110.75,1110.75,1110.75,1110.75,15,0,15.00
07/08/2004,18:10,1110.75,1110.75,1110.75,1110.75,15,0,15.00
07/08/2004,18:11,1110.75,1110.75,1110.75,1110.75,10,0,10.00
07/08/2004,18:12,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/08/2004,18:13,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/08/2004,18:14,1111.00,1111.00,1111.00,1111.00,8,0,8.00
07/08/2004,18:18,1110.75,1110.75,1110.75,1110.75,0,25,25.00
07/08/2004,18:19,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/08/2004,18:20,1110.75,1110.75,1110.75,1110.75,0,5,5.00
07/08/2004,18:23,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/08/2004,18:25,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/08/2004,18:27,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,18:28,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,18:30,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,18:31,1111.00,1111.00,1111.00,1111.00,5,0,5.00
07/08/2004,18:32,1111.00,1111.00,1111.00,1111.00,6,0,6.00
07/08/2004,18:33,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/08/2004,18:36,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,18:41,1110.75,1110.75,1110.75,1110.75,0,5,5.00
07/08/2004,18:42,1111.00,1111.00,1111.00,1111.00,6,0,6.00
07/08/2004,18:43,1110.75,1110.75,1110.75,1110.75,0,5,5.00
07/08/2004,18:44,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/08/2004,18:45,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,18:46,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/08/2004,18:47,1111.00,1111.00,1110.75,1110.75,4,1,5.00
07/08/2004,18:49,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/08/2004,18:52,1110.75,1110.75,1110.75,1110.75,0,4,4.00
07/08/2004,18:53,1110.75,1110.75,1110.75,1110.75,0,3,3.00
07/08/2004,18:57,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,18:58,1111.00,1111.00,1110.75,1110.75,5,1,6.00
07/08/2004,19:00,1111.00,1111.00,1111.00,1111.00,11,0,11.00
07/08/2004,19:01,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,19:02,1111.00,1111.00,1111.00,1111.00,10,0,10.00
07/08/2004,19:03,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/08/2004,19:04,1111.00,1111.00,1111.00,1111.00,7,0,7.00
07/08/2004,19:05,1111.00,1111.00,1111.00,1111.00,18,0,18.00
07/08/2004,19:06,1111.00,1111.00,1111.00,1111.00,16,0,16.00
07/08/2004,19:07,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,19:08,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,19:09,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,19:14,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/08/2004,19:18,1111.00,1111.00,1111.00,1111.00,7,0,7.00
07/08/2004,19:19,1111.00,1111.25,1111.00,1111.25,3,0,3.00
07/08/2004,19:20,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/08/2004,19:21,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/08/2004,19:24,1111.00,1111.00,1111.00,1111.00,0,4,4.00
07/08/2004,19:25,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/08/2004,19:26,1111.00,1111.00,1111.00,1111.00,0,4,4.00
07/08/2004,19:28,1111.00,1111.00,1111.00,1111.00,0,9,9.00
07/08/2004,19:31,1111.00,1111.00,1111.00,1111.00,0,20,20.00
07/08/2004,19:32,1111.00,1111.00,1111.00,1111.00,0,9,9.00
07/08/2004,19:33,1111.00,1111.00,1111.00,1111.00,0,10,10.00
07/08/2004,19:37,1111.00,1111.00,1111.00,1111.00,0,11,11.00
07/08/2004,19:38,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/08/2004,19:39,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/08/2004,19:43,1111.00,1111.00,1111.00,1111.00,0,15,15.00
07/08/2004,19:44,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/08/2004,19:47,1110.75,1111.00,1110.75,1111.00,5,27,32.00
07/08/2004,19:49,1110.75,1110.75,1110.75,1110.75,0,6,6.00
07/08/2004,19:50,1110.75,1111.00,1110.50,1110.75,1,18,19.00
07/08/2004,19:51,1110.75,1111.00,1110.75,1111.00,1,3,4.00
07/08/2004,19:53,1110.50,1110.50,1110.50,1110.50,0,5,5.00
07/08/2004,19:55,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/08/2004,19:57,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/08/2004,19:58,1110.50,1110.50,1110.50,1110.50,0,53,53.00
07/08/2004,19:59,1110.50,1110.50,1110.25,1110.25,2,43,45.00
07/08/2004,20:00,1110.25,1110.25,1110.25,1110.25,0,1,1.00
07/08/2004,20:02,1110.50,1110.50,1110.50,1110.50,6,0,6.00
07/08/2004,20:03,1110.25,1110.25,1110.25,1110.25,0,1,1.00
07/08/2004,20:04,1110.50,1110.50,1110.50,1110.50,1,0,1.00
07/08/2004,20:05,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/08/2004,20:06,1110.50,1110.75,1110.50,1110.75,4,0,4.00
07/08/2004,20:08,1110.50,1110.50,1110.50,1110.50,0,3,3.00
07/08/2004,20:11,1110.50,1110.75,1110.50,1110.75,1,2,3.00
07/08/2004,20:12,1110.75,1110.75,1110.75,1110.75,8,0,8.00
07/08/2004,20:13,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/08/2004,20:15,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/08/2004,20:16,1110.75,1110.75,1110.75,1110.75,7,0,7.00
07/08/2004,20:19,1110.75,1111.00,1110.75,1111.00,8,0,8.00
07/08/2004,20:20,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/08/2004,20:21,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/08/2004,20:23,1110.75,1110.75,1110.75,1110.75,0,15,15.00
07/08/2004,20:25,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/08/2004,20:26,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,20:27,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/08/2004,20:29,1110.75,1110.75,1110.75,1110.75,0,3,3.00
07/08/2004,20:35,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/08/2004,20:37,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/08/2004,20:39,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,20:41,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,20:44,1111.00,1111.00,1111.00,1111.00,10,0,10.00
07/08/2004,20:47,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,20:49,1111.00,1111.00,1111.00,1111.00,13,0,13.00
07/08/2004,20:51,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/08/2004,20:52,1111.25,1111.25,1111.25,1111.25,12,0,12.00
07/08/2004,20:53,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,20:54,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,20:55,1111.25,1111.25,1111.25,1111.25,6,0,6.00
07/08/2004,20:56,1111.50,1111.50,1111.25,1111.25,12,3,15.00
07/08/2004,20:57,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/08/2004,20:58,1111.25,1111.50,1111.25,1111.50,1,2,3.00
07/08/2004,20:59,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/08/2004,21:02,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/08/2004,21:04,1111.50,1111.50,1111.50,1111.50,18,0,18.00
07/08/2004,21:06,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/08/2004,21:07,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/08/2004,21:08,1111.50,1111.50,1111.25,1111.50,46,1,47.00
07/08/2004,21:09,1111.50,1111.50,1111.25,1111.50,3,1,4.00
07/08/2004,21:11,1111.50,1111.50,1111.50,1111.50,10,0,10.00
07/08/2004,21:13,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/08/2004,21:14,1111.50,1111.50,1111.50,1111.50,12,0,12.00
07/08/2004,21:15,1111.50,1111.75,1111.50,1111.75,56,0,56.00
07/08/2004,21:17,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/08/2004,21:18,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/08/2004,21:19,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/08/2004,21:21,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/08/2004,21:22,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/08/2004,21:23,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/08/2004,21:24,1111.50,1111.50,1110.75,1110.75,0,141,141.00
07/08/2004,21:25,1110.75,1110.75,1110.50,1110.75,8,9,17.00
07/08/2004,21:26,1110.75,1110.75,1110.75,1110.75,15,0,15.00
07/08/2004,21:27,1110.75,1110.75,1110.75,1110.75,14,0,14.00
07/08/2004,21:28,1110.75,1110.75,1110.75,1110.75,51,0,51.00
07/08/2004,21:29,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/08/2004,21:30,1110.75,1110.75,1110.50,1110.50,8,1,9.00
07/08/2004,21:31,1110.75,1110.75,1110.75,1110.75,31,0,31.00
07/08/2004,21:32,1110.75,1110.75,1110.50,1110.50,27,1,28.00
07/08/2004,21:33,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/08/2004,21:34,1110.75,1110.75,1110.50,1110.75,4,1,5.00
07/08/2004,21:35,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/08/2004,21:36,1111.00,1111.00,1111.00,1111.00,28,0,28.00
07/08/2004,21:39,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/08/2004,21:45,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/08/2004,21:46,1111.00,1111.25,1111.00,1111.25,60,1,61.00
07/08/2004,21:48,1111.25,1111.25,1110.75,1110.75,28,48,76.00
07/08/2004,21:49,1110.75,1111.00,1110.75,1111.00,19,15,34.00
07/08/2004,21:50,1111.00,1111.00,1110.75,1111.00,8,3,11.00
07/08/2004,21:51,1111.25,1111.25,1111.25,1111.25,27,0,27.00
07/08/2004,21:52,1111.25,1111.25,1111.00,1111.00,3,17,20.00
07/08/2004,21:53,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,21:54,1111.00,1111.25,1111.00,1111.25,4,30,34.00
07/08/2004,21:55,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/08/2004,21:57,1111.25,1111.25,1111.25,1111.25,21,0,21.00
07/08/2004,21:59,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:02,1111.25,1111.25,1111.25,1111.25,26,0,26.00
07/08/2004,22:03,1111.50,1111.50,1111.50,1111.50,15,0,15.00
07/08/2004,22:04,1111.50,1111.50,1111.50,1111.50,15,0,15.00
07/08/2004,22:05,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/08/2004,22:06,1111.25,1111.25,1111.25,1111.25,0,16,16.00
07/08/2004,22:07,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/08/2004,22:10,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:14,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:15,1111.00,1111.50,1111.00,1111.25,4,6,10.00
07/08/2004,22:17,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/08/2004,22:18,1111.25,1111.25,1111.25,1111.25,9,0,9.00
07/08/2004,22:19,1111.25,1111.25,1111.00,1111.00,6,1,7.00
07/08/2004,22:21,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:22,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:23,1111.25,1111.50,1111.25,1111.25,3,2,5.00
07/08/2004,22:24,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/08/2004,22:25,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/08/2004,22:26,1111.00,1111.00,1111.00,1111.00,0,14,14.00
07/08/2004,22:28,1111.00,1111.00,1111.00,1111.00,0,6,6.00
07/08/2004,22:30,1111.00,1111.00,1111.00,1111.00,0,41,41.00
07/08/2004,22:32,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:33,1111.25,1111.25,1111.25,1111.25,5,0,5.00
07/08/2004,22:36,1111.25,1111.50,1111.25,1111.50,5,0,5.00
07/08/2004,22:37,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/08/2004,22:38,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/08/2004,22:39,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/08/2004,22:41,1111.50,1111.50,1111.00,1111.00,1,4,5.00
07/08/2004,22:47,1111.00,1111.25,1111.00,1111.25,2,1,3.00
07/08/2004,22:49,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:50,1111.25,1111.25,1111.25,1111.25,6,0,6.00
07/08/2004,22:53,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/08/2004,22:57,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/08/2004,22:58,1111.25,1111.25,1111.25,1111.25,5,0,5.00
07/08/2004,22:59,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/08/2004,23:06,1111.50,1111.50,1111.50,1111.50,86,0,86.00
07/08/2004,23:07,1111.50,1111.50,1111.50,1111.50,33,0,33.00
07/08/2004,23:13,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/08/2004,23:15,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/08/2004,23:19,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/08/2004,23:26,1111.75,1111.75,1111.50,1111.50,2,1,3.00
07/08/2004,23:28,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/08/2004,23:31,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/08/2004,23:34,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/08/2004,23:38,1111.75,1111.75,1111.75,1111.75,160,0,160.00
07/08/2004,23:39,1111.75,1111.75,1111.75,1111.75,55,0,55.00
07/08/2004,23:41,1112.00,1112.00,1111.75,1111.75,101,1,102.00
07/08/2004,23:42,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/08/2004,23:43,1112.00,1112.00,1112.00,1112.00,25,0,25.00
07/08/2004,23:44,1112.25,1112.25,1112.25,1112.25,13,0,13.00
07/08/2004,23:46,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/08/2004,23:47,1112.25,1112.25,1112.25,1112.25,31,0,31.00
07/08/2004,23:48,1112.25,1112.25,1112.00,1112.00,39,2,41.00
07/08/2004,23:49,1112.25,1113.50,1112.25,1113.00,559,11,570.00
07/08/2004,23:50,1112.75,1112.75,1112.75,1112.75,0,14,14.00
07/08/2004,23:51,1113.00,1113.00,1112.75,1112.75,19,1,20.00
07/08/2004,23:52,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/08/2004,23:53,1113.00,1113.00,1112.75,1113.00,2,2,4.00
07/08/2004,23:55,1113.00,1113.00,1113.00,1113.00,4,0,4.00
07/08/2004,23:56,1113.25,1113.25,1113.00,1113.00,5,5,10.00
07/08/2004,23:57,1113.00,1113.00,1112.75,1112.75,0,6,6.00
07/09/2004,00:02,1112.75,1112.75,1112.75,1112.75,0,6,6.00
07/09/2004,00:03,1112.75,1112.75,1112.75,1112.75,0,5,5.00
07/09/2004,00:11,1112.75,1112.75,1112.75,1112.75,0,4,4.00
07/09/2004,00:12,1113.00,1113.00,1113.00,1113.00,12,0,12.00
07/09/2004,00:13,1113.00,1113.00,1113.00,1113.00,15,0,15.00
07/09/2004,00:17,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/09/2004,00:20,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/09/2004,00:21,1113.25,1113.25,1113.25,1113.25,21,0,21.00
07/09/2004,00:22,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/09/2004,00:23,1113.00,1113.00,1113.00,1113.00,0,20,20.00
07/09/2004,00:26,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/09/2004,00:27,1112.75,1112.75,1112.50,1112.50,0,83,83.00
07/09/2004,00:28,1112.75,1112.75,1112.75,1112.75,4,0,4.00
07/09/2004,00:29,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/09/2004,00:30,1112.75,1112.75,1112.75,1112.75,16,0,16.00
07/09/2004,00:31,1112.50,1112.50,1112.50,1112.50,0,11,11.00
07/09/2004,00:32,1112.25,1112.25,1112.25,1112.25,0,14,14.00
07/09/2004,00:42,1112.25,1112.25,1112.25,1112.25,0,36,36.00
07/09/2004,00:43,1112.25,1112.25,1112.00,1112.00,0,2,2.00
07/09/2004,00:44,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/09/2004,00:45,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/09/2004,00:46,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/09/2004,00:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/09/2004,00:52,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/09/2004,00:55,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/09/2004,00:58,1112.25,1112.25,1112.25,1112.25,4,0,4.00
07/09/2004,00:59,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/09/2004,01:00,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/09/2004,01:01,1112.00,1112.50,1112.00,1112.00,2,30,32.00
07/09/2004,01:02,1112.00,1112.00,1112.00,1112.00,0,23,23.00
07/09/2004,01:03,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/09/2004,01:04,1112.25,1112.25,1112.25,1112.25,24,0,24.00
07/09/2004,01:05,1112.50,1112.50,1112.50,1112.50,11,0,11.00
07/09/2004,01:06,1112.50,1112.50,1112.50,1112.50,16,0,16.00
07/09/2004,01:07,1112.50,1112.50,1112.25,1112.25,1,1,2.00
07/09/2004,01:08,1112.50,1112.50,1112.50,1112.50,25,0,25.00
07/09/2004,01:09,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/09/2004,01:11,1112.75,1112.75,1112.75,1112.75,15,0,15.00
07/09/2004,01:13,1112.75,1113.25,1112.75,1113.25,147,0,147.00
07/09/2004,01:14,1113.00,1113.25,1113.00,1113.25,10,1,11.00
07/09/2004,01:15,1113.25,1113.25,1113.25,1113.25,24,0,24.00
07/09/2004,01:16,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/09/2004,01:17,1113.50,1113.50,1113.25,1113.25,13,10,23.00
07/09/2004,01:19,1113.25,1113.25,1113.00,1113.00,0,16,16.00
07/09/2004,01:20,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/09/2004,01:22,1113.00,1113.00,1113.00,1113.00,0,20,20.00
07/09/2004,01:23,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/09/2004,01:24,1113.25,1113.25,1113.25,1113.25,10,0,10.00
07/09/2004,01:25,1113.25,1113.25,1113.25,1113.25,4,0,4.00
07/09/2004,01:26,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/09/2004,01:28,1113.00,1113.25,1113.00,1113.25,2,15,17.00
07/09/2004,01:29,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/09/2004,01:30,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/09/2004,01:31,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/09/2004,01:33,1113.25,1113.25,1113.25,1113.25,48,0,48.00
07/09/2004,01:35,1113.50,1113.50,1113.50,1113.50,11,0,11.00
07/09/2004,01:37,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/09/2004,01:38,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/09/2004,01:41,1113.25,1113.50,1113.25,1113.25,1,8,9.00
07/09/2004,01:42,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/09/2004,01:43,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/09/2004,01:46,1113.25,1113.25,1113.25,1113.25,0,46,46.00
07/09/2004,01:47,1113.50,1113.75,1113.25,1113.25,77,22,99.00
07/09/2004,01:48,1113.50,1113.50,1113.25,1113.25,1,2,3.00
07/09/2004,01:49,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/09/2004,01:51,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/09/2004,01:53,1113.25,1113.25,1113.25,1113.25,0,35,35.00
07/09/2004,01:54,1113.00,1113.00,1112.75,1113.00,29,24,53.00
07/09/2004,01:55,1113.00,1113.00,1113.00,1113.00,21,0,21.00
07/09/2004,01:56,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/09/2004,01:57,1113.00,1113.00,1113.00,1113.00,18,0,18.00
07/09/2004,01:58,1113.00,1113.00,1113.00,1113.00,16,0,16.00
07/09/2004,01:59,1112.75,1112.75,1112.50,1112.75,32,46,78.00
07/09/2004,02:00,1112.50,1112.75,1112.50,1112.75,41,5,46.00
07/09/2004,02:01,1112.50,1112.50,1112.50,1112.50,0,61,61.00
07/09/2004,02:02,1112.50,1112.75,1112.50,1112.75,1,58,59.00
07/09/2004,02:03,1112.50,1112.75,1112.50,1112.50,15,37,52.00
07/09/2004,02:04,1112.50,1112.50,1112.50,1112.50,0,48,48.00
07/09/2004,02:05,1112.50,1112.75,1112.50,1112.75,74,16,90.00
07/09/2004,02:06,1112.75,1112.75,1112.75,1112.75,10,0,10.00
07/09/2004,02:07,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/09/2004,02:08,1112.75,1112.75,1112.50,1112.50,6,27,33.00
07/09/2004,02:09,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/09/2004,02:10,1112.25,1112.25,1112.25,1112.25,0,60,60.00
07/09/2004,02:11,1112.25,1112.25,1111.75,1112.00,2,93,95.00
07/09/2004,02:12,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/09/2004,02:13,1111.75,1112.00,1111.75,1112.00,46,26,72.00
07/09/2004,02:14,1112.25,1112.25,1112.25,1112.25,36,0,36.00
07/09/2004,02:15,1112.25,1112.50,1112.25,1112.50,81,0,81.00
07/09/2004,02:16,1112.75,1112.75,1112.75,1112.75,54,0,54.00
07/09/2004,02:17,1112.75,1112.75,1112.75,1112.75,46,0,46.00
07/09/2004,02:18,1112.50,1112.50,1112.50,1112.50,0,16,16.00
07/09/2004,02:20,1112.50,1112.50,1112.50,1112.50,0,25,25.00
07/09/2004,02:21,1112.75,1112.75,1112.50,1112.50,2,26,28.00
07/09/2004,02:22,1112.50,1112.75,1112.50,1112.75,84,8,92.00
07/09/2004,02:23,1112.75,1113.00,1112.75,1113.00,71,0,71.00
07/09/2004,02:24,1112.75,1112.75,1112.75,1112.75,0,17,17.00
07/09/2004,02:25,1112.50,1112.75,1112.50,1112.75,11,2,13.00
07/09/2004,02:26,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/09/2004,02:28,1112.75,1112.75,1112.75,1112.75,17,0,17.00
07/09/2004,02:29,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/09/2004,02:30,1112.75,1112.75,1112.25,1112.25,2,32,34.00
07/09/2004,02:31,1112.50,1112.50,1112.50,1112.50,21,0,21.00
07/09/2004,02:32,1112.50,1113.00,1112.50,1113.00,19,0,19.00
07/09/2004,02:33,1113.00,1113.00,1112.75,1112.75,1,21,22.00
07/09/2004,02:34,1112.75,1112.75,1112.25,1112.25,0,36,36.00
07/09/2004,02:35,1112.25,1112.50,1112.25,1112.25,8,279,287.00
07/09/2004,02:36,1112.25,1112.50,1112.25,1112.25,27,48,75.00
07/09/2004,02:37,1112.50,1112.50,1112.25,1112.25,21,25,46.00
07/09/2004,02:38,1112.50,1112.75,1112.50,1112.75,28,0,28.00
07/09/2004,02:40,1112.50,1112.50,1112.25,1112.25,0,11,11.00
07/09/2004,02:42,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/09/2004,02:43,1112.50,1112.50,1112.50,1112.50,14,0,14.00
07/09/2004,02:44,1112.50,1112.50,1112.50,1112.50,6,0,6.00
07/09/2004,02:45,1112.50,1112.50,1112.50,1112.50,10,0,10.00
07/09/2004,02:46,1112.50,1112.50,1112.50,1112.50,16,0,16.00
07/09/2004,02:47,1112.50,1112.50,1112.50,1112.50,73,0,73.00
07/09/2004,02:48,1112.50,1112.50,1112.50,1112.50,88,0,88.00
07/09/2004,02:49,1112.75,1112.75,1112.75,1112.75,22,0,22.00
07/09/2004,02:50,1112.75,1112.75,1112.75,1112.75,45,0,45.00
07/09/2004,02:51,1112.75,1112.75,1112.75,1112.75,95,0,95.00
07/09/2004,02:52,1112.75,1112.75,1112.75,1112.75,11,0,11.00
07/09/2004,02:53,1112.75,1112.75,1112.75,1112.75,15,0,15.00
07/09/2004,02:54,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/09/2004,02:55,1112.75,1112.75,1112.75,1112.75,19,0,19.00
07/09/2004,02:56,1112.75,1112.75,1112.75,1112.75,37,0,37.00
07/09/2004,02:57,1112.50,1112.50,1112.00,1112.00,4,434,438.00
07/09/2004,02:58,1112.00,1112.00,1111.75,1112.00,3,90,93.00
07/09/2004,02:59,1112.00,1112.00,1111.75,1112.00,49,15,64.00
07/09/2004,03:00,1112.00,1112.00,1112.00,1112.00,72,0,72.00
07/09/2004,03:01,1112.00,1112.00,1112.00,1112.00,45,0,45.00
07/09/2004,03:02,1112.00,1112.25,1112.00,1112.25,107,0,107.00
07/09/2004,03:04,1112.25,1112.25,1112.25,1112.25,93,0,93.00
07/09/2004,03:05,1112.25,1112.50,1112.25,1112.50,64,0,64.00
07/09/2004,03:06,1112.50,1112.50,1112.50,1112.50,11,0,11.00
07/09/2004,03:09,1112.75,1112.75,1112.75,1112.75,38,0,38.00
07/09/2004,03:10,1112.75,1113.00,1112.75,1113.00,245,0,245.00
07/09/2004,03:11,1113.00,1113.25,1113.00,1113.00,133,3,136.00
07/09/2004,03:12,1113.25,1113.25,1112.75,1112.75,1,18,19.00
07/09/2004,03:13,1113.00,1113.00,1113.00,1113.00,13,0,13.00
07/09/2004,03:15,1113.00,1113.00,1113.00,1113.00,7,0,7.00
07/09/2004,03:16,1113.00,1113.00,1113.00,1113.00,9,0,9.00
07/09/2004,03:17,1113.00,1113.25,1112.75,1112.75,4,21,25.00
07/09/2004,03:18,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/09/2004,03:19,1113.00,1113.00,1113.00,1113.00,34,0,34.00
07/09/2004,03:20,1113.00,1113.00,1113.00,1113.00,15,0,15.00
07/09/2004,03:21,1112.75,1113.00,1112.75,1112.75,15,18,33.00
07/09/2004,03:22,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/09/2004,03:23,1113.00,1113.00,1113.00,1113.00,4,0,4.00
07/09/2004,03:26,1113.00,1113.00,1113.00,1113.00,6,0,6.00
07/09/2004,03:27,1113.00,1113.00,1113.00,1113.00,17,0,17.00
07/09/2004,03:28,1112.75,1112.75,1112.75,1112.75,0,12,12.00
07/09/2004,03:29,1112.75,1112.75,1112.75,1112.75,0,5,5.00
07/09/2004,03:31,1112.75,1112.75,1112.50,1112.50,0,24,24.00
07/09/2004,03:32,1112.50,1112.50,1112.50,1112.50,0,144,144.00
07/09/2004,03:34,1112.75,1112.75,1112.50,1112.50,15,2,17.00
07/09/2004,03:36,1112.50,1112.50,1112.50,1112.50,0,6,6.00
07/09/2004,03:37,1112.75,1112.75,1112.75,1112.75,45,0,45.00
07/09/2004,03:38,1112.75,1113.00,1112.75,1113.00,10,0,10.00
07/09/2004,03:39,1112.75,1112.75,1112.75,1112.75,0,17,17.00
07/09/2004,03:40,1112.75,1112.75,1112.75,1112.75,0,4,4.00
07/09/2004,03:41,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/09/2004,03:42,1112.75,1113.00,1112.75,1113.00,22,0,22.00
07/09/2004,03:46,1113.00,1113.00,1113.00,1113.00,15,0,15.00
07/09/2004,03:47,1113.00,1113.00,1113.00,1113.00,8,0,8.00
07/09/2004,03:48,1113.00,1113.00,1113.00,1113.00,10,0,10.00
07/09/2004,03:49,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/09/2004,03:50,1112.75,1112.75,1112.75,1112.75,0,45,45.00
07/09/2004,03:51,1112.75,1112.75,1112.75,1112.75,0,22,22.00
07/09/2004,03:53,1112.75,1112.75,1112.50,1112.75,1,33,34.00
07/09/2004,03:54,1112.75,1112.75,1112.50,1112.50,4,1,5.00
07/09/2004,03:55,1112.75,1112.75,1112.75,1112.75,8,0,8.00
07/09/2004,03:56,1112.75,1112.75,1112.00,1112.25,53,393,446.00
07/09/2004,03:57,1112.50,1112.50,1112.50,1112.50,44,0,44.00
07/09/2004,03:58,1112.50,1112.75,1112.50,1112.50,6,32,38.00
07/09/2004,03:59,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/09/2004,04:00,1112.25,1112.25,1112.25,1112.25,0,116,116.00
07/09/2004,04:01,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/09/2004,04:02,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/09/2004,04:03,1112.00,1112.25,1112.00,1112.00,51,16,67.00
07/09/2004,04:04,1112.00,1112.00,1112.00,1112.00,0,42,42.00
07/09/2004,04:05,1112.00,1112.25,1112.00,1112.00,1,4,5.00
07/09/2004,04:06,1112.00,1112.00,1112.00,1112.00,0,58,58.00
07/09/2004,04:07,1111.75,1111.75,1111.50,1111.75,34,200,234.00
07/09/2004,04:08,1111.50,1111.75,1111.50,1111.75,78,11,89.00
07/09/2004,04:09,1111.75,1111.75,1111.75,1111.75,11,0,11.00
07/09/2004,04:10,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/09/2004,04:11,1111.75,1112.00,1111.75,1112.00,27,0,27.00
07/09/2004,04:13,1111.75,1111.75,1111.75,1111.75,0,59,59.00
07/09/2004,04:14,1111.75,1111.75,1111.50,1111.50,0,5,5.00
07/09/2004,04:15,1111.75,1112.00,1111.75,1112.00,13,0,13.00
07/09/2004,04:16,1112.00,1112.00,1112.00,1112.00,179,0,179.00
07/09/2004,04:17,1112.00,1112.25,1112.00,1112.00,8,31,39.00
07/09/2004,04:18,1111.75,1112.00,1111.75,1111.75,20,93,113.00
07/09/2004,04:19,1111.75,1112.00,1111.75,1111.75,19,79,98.00
07/09/2004,04:20,1111.75,1112.00,1111.50,1111.50,8,122,130.00
07/09/2004,04:21,1111.50,1111.50,1111.50,1111.50,0,19,19.00
07/09/2004,04:22,1111.50,1111.75,1111.50,1111.50,1,20,21.00
07/09/2004,04:23,1111.25,1111.50,1111.00,1111.50,27,341,368.00
07/09/2004,04:24,1111.50,1111.75,1111.50,1111.50,29,4,33.00
07/09/2004,04:25,1111.50,1111.50,1111.50,1111.50,0,6,6.00
07/09/2004,04:26,1111.50,1111.50,1111.50,1111.50,0,5,5.00
07/09/2004,04:27,1111.50,1111.75,1111.50,1111.50,2,67,69.00
07/09/2004,04:30,1111.50,1111.75,1111.50,1111.75,1,2,3.00
07/09/2004,04:31,1111.75,1111.75,1111.75,1111.75,8,0,8.00
07/09/2004,04:32,1111.75,1112.00,1111.75,1111.75,42,5,47.00
07/09/2004,04:33,1111.75,1111.75,1111.75,1111.75,0,70,70.00
07/09/2004,04:34,1111.50,1111.50,1111.50,1111.50,0,56,56.00
07/09/2004,04:35,1111.50,1111.50,1111.50,1111.50,0,9,9.00
07/09/2004,04:36,1111.50,1111.50,1111.50,1111.50,0,4,4.00
07/09/2004,04:38,1111.50,1111.50,1111.50,1111.50,0,32,32.00
07/09/2004,04:40,1111.50,1111.50,1111.50,1111.50,0,33,33.00
07/09/2004,04:41,1111.50,1111.50,1111.50,1111.50,0,24,24.00
07/09/2004,04:42,1111.50,1111.50,1111.50,1111.50,0,6,6.00
07/09/2004,04:43,1111.50,1111.75,1111.50,1111.75,1,4,5.00
07/09/2004,04:44,1111.50,1111.50,1111.50,1111.50,0,3,3.00
07/09/2004,04:46,1111.50,1111.50,1111.50,1111.50,0,40,40.00
07/09/2004,04:47,1111.50,1111.50,1111.25,1111.25,0,22,22.00
07/09/2004,04:48,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/09/2004,04:49,1111.50,1111.50,1111.50,1111.50,23,0,23.00
07/09/2004,04:50,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/09/2004,04:51,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/09/2004,04:52,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/09/2004,04:53,1111.50,1111.50,1111.50,1111.50,10,0,10.00
07/09/2004,04:57,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/09/2004,05:00,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/09/2004,05:01,1111.75,1111.75,1111.75,1111.75,11,0,11.00
07/09/2004,05:03,1111.75,1111.75,1111.50,1111.50,4,5,9.00
07/09/2004,05:04,1111.75,1111.75,1111.75,1111.75,41,0,41.00
07/09/2004,05:05,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/09/2004,05:06,1111.50,1111.50,1111.50,1111.50,0,6,6.00
07/09/2004,05:08,1111.75,1111.75,1111.50,1111.50,1,53,54.00
07/09/2004,05:09,1111.50,1111.50,1111.50,1111.50,0,40,40.00
07/09/2004,05:10,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/09/2004,05:11,1111.50,1111.50,1111.50,1111.50,0,3,3.00
07/09/2004,05:13,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/09/2004,05:14,1111.50,1111.50,1111.25,1111.25,55,8,63.00
07/09/2004,05:15,1111.25,1111.25,1111.25,1111.25,0,4,4.00
07/09/2004,05:16,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/09/2004,05:19,1111.50,1111.50,1111.25,1111.50,23,2,25.00
07/09/2004,05:20,1111.50,1111.75,1111.50,1111.75,31,0,31.00
07/09/2004,05:21,1111.50,1111.50,1111.50,1111.50,0,18,18.00
07/09/2004,05:23,1111.50,1111.50,1111.25,1111.25,1,50,51.00
07/09/2004,05:24,1111.25,1111.50,1111.25,1111.50,26,13,39.00
07/09/2004,05:25,1111.50,1111.75,1111.50,1111.75,53,0,53.00
07/09/2004,05:26,1111.50,1111.75,1111.50,1111.50,4,88,92.00
07/09/2004,05:27,1111.50,1111.75,1111.50,1111.75,4,40,44.00
07/09/2004,05:28,1111.75,1112.50,1111.75,1112.00,437,57,494.00
07/09/2004,05:29,1112.25,1112.50,1111.75,1111.75,44,137,181.00
07/09/2004,05:30,1112.00,1112.00,1112.00,1112.00,30,0,30.00
07/09/2004,05:31,1111.75,1112.25,1111.75,1112.25,84,20,104.00
07/09/2004,05:32,1112.25,1112.50,1112.25,1112.25,140,14,154.00
07/09/2004,05:33,1112.50,1112.50,1112.25,1112.50,85,10,95.00
07/09/2004,05:34,1112.75,1113.50,1112.75,1113.50,479,61,540.00
07/09/2004,05:35,1113.50,1113.50,1113.25,1113.25,15,58,73.00
07/09/2004,05:36,1113.50,1113.75,1113.50,1113.75,193,3,196.00
07/09/2004,05:37,1113.75,1113.75,1113.50,1113.50,1,37,38.00
07/09/2004,05:38,1113.50,1113.75,1113.50,1113.75,152,1,153.00
07/09/2004,05:39,1113.75,1114.00,1113.75,1114.00,110,18,128.00
07/09/2004,05:40,1114.00,1115.00,1114.00,1114.50,754,55,809.00
07/09/2004,05:41,1114.50,1114.50,1114.00,1114.25,40,180,220.00
07/09/2004,05:42,1114.00,1114.25,1114.00,1114.25,17,86,103.00
07/09/2004,05:43,1114.25,1114.50,1114.00,1114.50,62,6,68.00
07/09/2004,05:44,1114.50,1114.75,1114.25,1114.75,269,1,270.00
07/09/2004,05:45,1114.50,1115.00,1114.50,1114.75,42,23,65.00
07/09/2004,05:46,1114.75,1115.00,1114.50,1114.75,3,61,64.00
07/09/2004,05:47,1114.75,1114.75,1114.50,1114.75,17,12,29.00
07/09/2004,05:48,1114.75,1115.25,1114.75,1115.25,122,0,122.00
07/09/2004,05:49,1115.25,1115.25,1115.00,1115.00,79,19,98.00
07/09/2004,05:50,1115.00,1115.25,1115.00,1115.00,50,4,54.00
07/09/2004,05:51,1115.25,1115.50,1115.25,1115.25,61,28,89.00
07/09/2004,05:52,1115.25,1115.50,1115.00,1115.50,45,35,80.00
07/09/2004,05:53,1115.25,1115.25,1115.25,1115.25,0,24,24.00
07/09/2004,05:54,1115.25,1115.25,1115.25,1115.25,0,76,76.00
07/09/2004,05:55,1115.00,1115.00,1115.00,1115.00,0,183,183.00
07/09/2004,05:56,1115.00,1115.00,1114.50,1114.75,88,177,265.00
07/09/2004,05:57,1114.50,1114.75,1114.50,1114.50,120,129,249.00
07/09/2004,05:58,1114.50,1114.50,1114.50,1114.50,0,43,43.00
07/09/2004,05:59,1114.50,1114.75,1114.50,1114.75,4,15,19.00
07/09/2004,06:00,1114.50,1114.50,1114.50,1114.50,0,4,4.00
07/09/2004,06:01,1114.50,1115.00,1114.50,1114.75,153,19,172.00
07/09/2004,06:02,1114.75,1114.75,1114.25,1114.50,38,116,154.00
07/09/2004,06:03,1114.25,1114.25,1114.25,1114.25,0,3,3.00
07/09/2004,06:04,1114.25,1114.25,1114.25,1114.25,0,6,6.00
07/09/2004,06:05,1114.25,1114.25,1114.00,1114.00,0,108,108.00
07/09/2004,06:06,1113.75,1114.25,1113.75,1114.00,37,46,83.00
07/09/2004,06:07,1114.25,1114.50,1114.25,1114.25,58,31,89.00
07/09/2004,06:08,1114.25,1114.25,1114.25,1114.25,0,59,59.00
07/09/2004,06:09,1114.25,1114.25,1114.25,1114.25,0,18,18.00
07/09/2004,06:10,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/09/2004,06:11,1114.25,1114.25,1114.25,1114.25,6,0,6.00
07/09/2004,06:12,1114.50,1114.50,1114.50,1114.50,26,0,26.00
07/09/2004,06:13,1114.25,1114.25,1114.00,1114.25,12,45,57.00
07/09/2004,06:15,1114.25,1114.25,1114.25,1114.25,3,0,3.00
07/09/2004,06:16,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/09/2004,06:17,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/09/2004,06:18,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/09/2004,06:19,1114.25,1114.50,1114.25,1114.50,98,1,99.00
07/09/2004,06:20,1114.50,1114.50,1114.50,1114.50,30,0,30.00
07/09/2004,06:21,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/09/2004,06:22,1114.75,1115.00,1114.75,1114.75,179,17,196.00
07/09/2004,06:23,1115.00,1115.00,1115.00,1115.00,146,0,146.00
07/09/2004,06:24,1115.00,1115.00,1115.00,1115.00,4,0,4.00
07/09/2004,06:25,1115.00,1115.00,1115.00,1115.00,8,0,8.00
07/09/2004,06:26,1114.75,1114.75,1114.50,1114.75,6,140,146.00
07/09/2004,06:27,1114.75,1114.75,1114.50,1114.75,23,1,24.00
07/09/2004,06:28,1114.75,1114.75,1114.50,1114.50,10,2,12.00
07/09/2004,06:29,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/09/2004,06:30,1114.50,1114.75,1114.50,1114.75,49,2,51.00
07/09/2004,06:31,1114.75,1114.75,1114.50,1114.50,5,109,114.00
07/09/2004,06:32,1114.50,1114.50,1114.50,1114.50,0,20,20.00
07/09/2004,06:33,1114.50,1114.75,1114.50,1114.75,4,1,5.00
07/09/2004,06:34,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/09/2004,06:37,1114.75,1114.75,1114.50,1114.50,5,25,30.00
07/09/2004,06:38,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/09/2004,06:39,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/09/2004,06:40,1114.75,1114.75,1114.75,1114.75,10,0,10.00
07/09/2004,06:41,1114.50,1114.75,1114.50,1114.75,4,21,25.00
07/09/2004,06:42,1114.50,1114.50,1114.50,1114.50,0,4,4.00
07/09/2004,06:43,1114.50,1114.75,1114.50,1114.50,2,212,214.00
07/09/2004,06:44,1114.50,1114.75,1114.50,1114.75,2,2,4.00
07/09/2004,06:45,1114.50,1114.75,1114.50,1114.75,3,3,6.00
07/09/2004,06:46,1114.50,1114.75,1114.50,1114.75,20,5,25.00
07/09/2004,06:47,1114.50,1114.50,1114.50,1114.50,0,32,32.00
07/09/2004,06:48,1114.50,1114.50,1114.25,1114.25,0,2,2.00
07/09/2004,06:49,1114.25,1114.25,1114.25,1114.25,0,7,7.00
07/09/2004,06:50,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/09/2004,06:51,1114.25,1114.25,1114.25,1114.25,0,133,133.00
07/09/2004,06:52,1114.25,1114.25,1114.00,1114.25,53,35,88.00
07/09/2004,06:53,1114.25,1114.50,1114.25,1114.50,14,0,14.00
07/09/2004,06:54,1114.25,1114.25,1114.25,1114.25,0,11,11.00
07/09/2004,06:55,1114.25,1114.50,1114.25,1114.25,1,6,7.00
07/09/2004,06:56,1114.25,1114.25,1114.00,1114.25,5,36,41.00
07/09/2004,06:57,1114.25,1114.25,1114.25,1114.25,10,0,10.00
07/09/2004,06:58,1114.25,1114.25,1114.25,1114.25,8,0,8.00
07/09/2004,06:59,1114.25,1114.25,1114.25,1114.25,35,0,35.00
07/09/2004,07:00,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/09/2004,07:01,1114.50,1114.50,1114.00,1114.00,1,141,142.00
07/09/2004,07:02,1114.00,1114.00,1114.00,1114.00,0,193,193.00
07/09/2004,07:03,1114.00,1114.00,1114.00,1114.00,0,94,94.00
07/09/2004,07:04,1113.75,1114.00,1113.75,1114.00,2,3,5.00
07/09/2004,07:05,1113.75,1113.75,1113.50,1113.75,10,499,509.00
07/09/2004,07:06,1113.75,1113.75,1113.50,1113.50,82,169,251.00
07/09/2004,07:07,1113.50,1113.75,1113.50,1113.75,7,3,10.00
07/09/2004,07:08,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/09/2004,07:09,1113.75,1113.75,1113.50,1113.50,2,4,6.00
07/09/2004,07:10,1113.75,1113.75,1113.75,1113.75,174,0,174.00
07/09/2004,07:11,1113.75,1113.75,1113.50,1113.75,20,26,46.00
07/09/2004,07:12,1113.75,1113.75,1113.50,1113.50,10,58,68.00
07/09/2004,07:13,1113.50,1113.75,1113.50,1113.50,5,197,202.00
07/09/2004,07:14,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/09/2004,07:15,1113.25,1113.25,1113.25,1113.25,0,7,7.00
07/09/2004,07:16,1113.25,1113.50,1113.25,1113.50,56,80,136.00
07/09/2004,07:17,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/09/2004,07:18,1113.50,1113.75,1113.25,1113.50,32,9,41.00
07/09/2004,07:19,1113.50,1113.75,1113.50,1113.50,4,11,15.00
07/09/2004,07:20,1113.75,1114.00,1113.75,1113.75,139,14,153.00
07/09/2004,07:21,1113.75,1113.75,1113.75,1113.75,0,93,93.00
07/09/2004,07:22,1113.75,1114.00,1113.75,1114.00,2,1,3.00
07/09/2004,07:23,1114.00,1114.00,1113.75,1114.00,52,1,53.00
07/09/2004,07:24,1114.00,1114.00,1113.75,1113.75,2,1,3.00
07/09/2004,07:25,1114.00,1114.00,1114.00,1114.00,4,0,4.00
07/09/2004,07:26,1113.75,1113.75,1113.75,1113.75,0,5,5.00
07/09/2004,07:27,1113.75,1113.75,1113.75,1113.75,0,5,5.00
07/09/2004,07:28,1113.75,1114.00,1113.75,1114.00,3,5,8.00
07/09/2004,07:29,1113.75,1114.00,1113.75,1114.00,243,81,324.00
07/09/2004,07:30,1114.00,1114.25,1114.00,1114.00,102,102,204.00
07/09/2004,07:31,1114.00,1114.00,1113.50,1113.75,27,216,243.00
07/09/2004,07:32,1113.75,1113.75,1113.75,1113.75,47,0,47.00
07/09/2004,07:33,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/09/2004,07:34,1114.00,1114.25,1114.00,1114.00,85,14,99.00
07/09/2004,07:35,1114.00,1114.25,1114.00,1114.00,4,66,70.00
07/09/2004,07:36,1114.00,1114.00,1114.00,1114.00,0,131,131.00
07/09/2004,07:37,1114.00,1114.00,1113.75,1114.00,214,65,279.00
07/09/2004,07:38,1114.00,1114.00,1113.75,1113.75,34,105,139.00
07/09/2004,07:39,1113.75,1113.75,1113.50,1113.75,1,73,74.00
07/09/2004,07:40,1113.75,1113.75,1113.25,1113.75,55,122,177.00
07/09/2004,07:41,1113.50,1113.50,1113.50,1113.50,0,6,6.00
07/09/2004,07:42,1113.50,1113.50,1113.50,1113.50,0,16,16.00
07/09/2004,07:44,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/09/2004,07:45,1113.50,1113.50,1113.50,1113.50,0,4,4.00
07/09/2004,07:46,1113.50,1113.50,1113.50,1113.50,0,207,207.00
07/09/2004,07:47,1113.50,1113.75,1113.50,1113.75,326,75,401.00
07/09/2004,07:48,1113.50,1113.50,1113.50,1113.50,0,15,15.00
07/09/2004,07:49,1113.75,1113.75,1113.75,1113.75,146,0,146.00
07/09/2004,07:50,1114.00,1114.00,1113.75,1114.00,6,1,7.00
07/09/2004,07:51,1113.75,1113.75,1113.75,1113.75,0,3,3.00
07/09/2004,07:52,1114.00,1114.00,1113.75,1113.75,2,1,3.00
07/09/2004,07:53,1114.00,1114.25,1114.00,1114.25,461,0,461.00
07/09/2004,07:54,1114.00,1114.25,1114.00,1114.00,14,7,21.00
07/09/2004,07:55,1114.25,1114.25,1114.00,1114.00,3,6,9.00
07/09/2004,07:56,1114.25,1114.25,1114.00,1114.00,20,10,30.00
07/09/2004,07:57,1114.25,1114.25,1113.75,1113.75,13,209,222.00
07/09/2004,07:58,1113.75,1114.00,1113.75,1113.75,1,16,17.00
07/09/2004,07:59,1113.75,1113.75,1113.75,1113.75,0,16,16.00
07/09/2004,08:00,1114.00,1114.00,1114.00,1114.00,17,0,17.00
07/09/2004,08:01,1114.00,1114.00,1114.00,1114.00,5,0,5.00
07/09/2004,08:02,1113.75,1114.00,1113.75,1113.75,2,11,13.00
07/09/2004,08:03,1113.75,1114.00,1113.75,1114.00,10,1,11.00
07/09/2004,08:04,1114.00,1114.00,1114.00,1114.00,15,0,15.00
07/09/2004,08:05,1114.00,1114.00,1113.75,1113.75,37,209,246.00
07/09/2004,08:06,1113.75,1113.75,1113.50,1113.75,11,41,52.00
07/09/2004,08:07,1113.75,1113.75,1113.50,1113.75,272,60,332.00
07/09/2004,08:08,1113.75,1113.75,1113.25,1113.75,124,83,207.00
07/09/2004,08:09,1113.75,1113.75,1113.50,1113.75,122,11,133.00
07/09/2004,08:10,1114.00,1114.00,1113.75,1113.75,4,55,59.00
07/09/2004,08:11,1113.75,1113.75,1113.75,1113.75,0,55,55.00
07/09/2004,08:12,1114.00,1114.00,1113.75,1113.75,1,61,62.00
07/09/2004,08:13,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/09/2004,08:14,1114.00,1114.00,1113.75,1113.75,2,1,3.00
07/09/2004,08:15,1113.75,1114.00,1113.75,1113.75,14,2,16.00
07/09/2004,08:16,1114.00,1114.00,1113.50,1113.75,2,245,247.00
07/09/2004,08:17,1113.75,1113.75,1113.50,1113.75,236,1,237.00
07/09/2004,08:18,1113.75,1113.75,1113.75,1113.75,43,0,43.00
07/09/2004,08:19,1113.75,1113.75,1113.50,1113.75,29,15,44.00
07/09/2004,08:20,1113.50,1113.75,1113.50,1113.50,9,27,36.00
07/09/2004,08:21,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/09/2004,08:22,1113.50,1113.75,1113.50,1113.75,1,137,138.00
07/09/2004,08:23,1113.75,1113.75,1113.50,1113.50,5,17,22.00
07/09/2004,08:24,1113.75,1113.75,1113.50,1113.75,26,8,34.00
07/09/2004,08:25,1113.50,1113.75,1113.50,1113.50,7,2,9.00
07/09/2004,08:26,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/09/2004,08:27,1113.50,1113.75,1113.50,1113.50,4,53,57.00
07/09/2004,08:28,1113.50,1113.75,1113.25,1113.50,67,81,148.00
07/09/2004,08:29,1113.75,1113.75,1113.25,1113.50,122,161,283.00
07/09/2004,08:30,1113.50,1113.50,1112.75,1113.00,320,1184,1504.00
07/09/2004,08:31,1113.00,1113.25,1112.75,1113.00,417,2333,2750.00
07/09/2004,08:32,1113.00,1113.00,1112.50,1113.00,1396,1642,3038.00
07/09/2004,08:33,1112.75,1113.50,1112.75,1113.25,1852,1303,3155.00
07/09/2004,08:34,1113.00,1114.00,1113.00,1114.00,2876,656,3532.00
07/09/2004,08:35,1114.00,1114.75,1114.00,1114.50,2329,1215,3544.00
07/09/2004,08:36,1114.50,1114.75,1114.25,1114.25,1468,1593,3061.00
07/09/2004,08:37,1114.50,1115.50,1114.25,1115.25,4336,2450,6786.00
07/09/2004,08:38,1115.25,1115.50,1114.50,1114.75,977,3628,4605.00
07/09/2004,08:39,1114.75,1115.00,1114.50,1115.00,625,787,1412.00
07/09/2004,08:40,1115.00,1115.00,1114.25,1114.50,1160,1258,2418.00
07/09/2004,08:41,1114.50,1114.50,1114.00,1114.50,1143,768,1911.00
07/09/2004,08:42,1114.50,1114.50,1114.00,1114.25,458,1592,2050.00
07/09/2004,08:43,1114.25,1114.75,1114.25,1114.50,984,608,1592.00
07/09/2004,08:44,1114.75,1114.75,1114.00,1114.25,492,1403,1895.00
07/09/2004,08:45,1114.00,1114.25,1113.75,1113.75,642,962,1604.00
07/09/2004,08:46,1114.00,1114.25,1113.50,1113.75,733,1048,1781.00
07/09/2004,08:47,1113.50,1114.00,1113.25,1113.75,881,909,1790.00
07/09/2004,08:48,1113.75,1114.25,1113.50,1114.25,2024,507,2531.00
07/09/2004,08:49,1114.25,1115.00,1114.00,1114.50,1184,1718,2902.00
07/09/2004,08:50,1114.50,1114.50,1114.25,1114.50,378,131,509.00
07/09/2004,08:51,1114.25,1114.50,1114.25,1114.25,576,420,996.00
07/09/2004,08:52,1114.50,1115.00,1114.25,1115.00,1865,465,2330.00
07/09/2004,08:53,1115.25,1115.25,1114.75,1114.75,531,306,837.00
07/09/2004,08:54,1114.75,1114.75,1114.00,1114.25,417,1866,2283.00
07/09/2004,08:55,1114.25,1114.50,1114.00,1114.25,407,442,849.00
07/09/2004,08:56,1114.25,1114.50,1114.00,1114.50,482,565,1047.00
07/09/2004,08:57,1114.50,1114.50,1113.75,1114.00,1477,1814,3291.00
07/09/2004,08:58,1114.00,1114.25,1113.50,1113.50,309,2400,2709.00
07/09/2004,08:59,1113.50,1113.50,1113.00,1113.25,854,2229,3083.00
07/09/2004,09:00,1113.25,1113.50,1113.00,1113.25,713,1190,1903.00
07/09/2004,09:01,1113.25,1113.25,1112.25,1112.75,1150,1739,2889.00
07/09/2004,09:02,1113.00,1113.50,1112.75,1113.25,1113,408,1521.00
07/09/2004,09:03,1113.25,1113.50,1112.25,1112.75,1006,2894,3900.00
07/09/2004,09:04,1112.50,1113.50,1112.50,1112.75,1731,1480,3211.00
07/09/2004,09:05,1112.50,1112.75,1112.50,1112.75,403,563,966.00
07/09/2004,09:06,1112.75,1113.25,1112.50,1113.00,633,237,870.00
07/09/2004,09:07,1113.00,1113.00,1112.00,1112.50,276,4192,4468.00
07/09/2004,09:08,1112.25,1112.75,1112.25,1112.75,1054,272,1326.00
07/09/2004,09:09,1112.50,1113.50,1112.50,1113.50,2195,351,2546.00
07/09/2004,09:10,1113.25,1113.50,1113.00,1113.25,408,522,930.00
07/09/2004,09:11,1113.50,1113.75,1113.25,1113.50,1453,388,1841.00
07/09/2004,09:12,1113.50,1113.50,1113.00,1113.25,403,324,727.00
07/09/2004,09:13,1113.25,1114.50,1113.00,1114.50,3073,931,4004.00
07/09/2004,09:14,1114.50,1114.75,1114.00,1114.50,1900,1402,3302.00
07/09/2004,09:15,1114.25,1114.50,1114.00,1114.00,529,831,1360.00
07/09/2004,09:16,1114.00,1114.25,1113.75,1113.75,468,911,1379.00
07/09/2004,09:17,1113.75,1114.00,1113.50,1113.75,711,517,1228.00
07/09/2004,09:18,1113.75,1114.00,1112.75,1112.75,377,3071,3448.00
07/09/2004,09:19,1112.75,1113.00,1112.25,1112.75,1420,2379,3799.00
07/09/2004,09:20,1112.75,1113.25,1112.50,1113.25,1999,461,2460.00
07/09/2004,09:21,1113.25,1113.50,1113.00,1113.25,966,265,1231.00
07/09/2004,09:22,1113.50,1114.00,1113.50,1113.75,1707,805,2512.00
07/09/2004,09:23,1113.75,1114.25,1113.50,1114.00,522,544,1066.00
07/09/2004,09:24,1114.00,1114.50,1113.25,1114.25,1565,1624,3189.00
07/09/2004,09:25,1114.25,1114.25,1113.75,1113.75,1517,2109,3626.00
07/09/2004,09:26,1114.00,1114.00,1113.25,1113.50,463,910,1373.00
07/09/2004,09:27,1113.50,1113.75,1113.50,1113.75,524,424,948.00
07/09/2004,09:28,1113.75,1114.00,1113.25,1113.25,203,525,728.00
07/09/2004,09:29,1113.25,1113.50,1112.00,1112.75,2637,3550,6187.00
07/09/2004,09:30,1112.75,1113.25,1112.50,1113.00,1712,1724,3436.00
07/09/2004,09:31,1113.00,1113.50,1113.00,1113.25,852,364,1216.00
07/09/2004,09:32,1113.25,1113.25,1112.00,1112.25,976,1872,2848.00
07/09/2004,09:33,1112.50,1112.50,1112.00,1112.50,871,728,1599.00
07/09/2004,09:34,1112.50,1113.25,1112.50,1113.25,1302,1454,2756.00
07/09/2004,09:35,1113.00,1113.50,1113.00,1113.00,471,543,1014.00
07/09/2004,09:36,1113.00,1113.25,1112.75,1113.00,354,175,529.00
07/09/2004,09:37,1113.00,1113.00,1112.50,1112.75,851,546,1397.00
07/09/2004,09:38,1112.75,1112.75,1112.25,1112.50,710,1356,2066.00
07/09/2004,09:39,1112.75,1113.00,1112.50,1113.00,750,322,1072.00
07/09/2004,09:40,1112.75,1113.00,1112.50,1113.00,230,562,792.00
07/09/2004,09:41,1113.00,1113.00,1112.25,1112.50,1659,573,2232.00
07/09/2004,09:42,1112.50,1113.25,1112.25,1112.75,572,407,979.00
07/09/2004,09:43,1113.00,1113.25,1112.50,1113.00,420,579,999.00
07/09/2004,09:44,1112.75,1113.00,1112.50,1113.00,420,227,647.00
07/09/2004,09:45,1113.00,1113.00,1111.75,1112.00,946,2317,3263.00
07/09/2004,09:46,1112.00,1112.25,1111.00,1111.50,1355,2480,3835.00
07/09/2004,09:47,1111.50,1111.75,1111.25,1111.50,2096,2680,4776.00
07/09/2004,09:48,1111.50,1111.75,1111.50,1111.75,236,516,752.00
07/09/2004,09:49,1111.75,1111.75,1111.00,1111.50,1136,1300,2436.00
07/09/2004,09:50,1111.50,1111.75,1111.25,1111.75,768,573,1341.00
07/09/2004,09:51,1111.75,1112.25,1111.50,1112.00,1710,1382,3092.00
07/09/2004,09:52,1112.00,1112.50,1111.75,1112.50,1434,237,1671.00
07/09/2004,09:53,1112.50,1112.50,1111.75,1112.25,756,799,1555.00
07/09/2004,09:54,1112.25,1112.25,1111.75,1112.25,227,190,417.00
07/09/2004,09:55,1112.00,1113.00,1112.00,1112.75,1187,78,1265.00
07/09/2004,09:56,1112.75,1113.00,1112.50,1112.50,1343,550,1893.00
07/09/2004,09:57,1112.50,1113.00,1112.50,1112.75,529,246,775.00
07/09/2004,09:58,1113.00,1113.00,1112.50,1112.50,582,571,1153.00
07/09/2004,09:59,1112.50,1112.50,1112.00,1112.25,132,290,422.00
07/09/2004,10:00,1112.25,1112.75,1111.50,1111.75,489,1837,2326.00
07/09/2004,10:01,1111.50,1112.25,1111.50,1112.00,521,507,1028.00
07/09/2004,10:02,1112.00,1112.25,1111.75,1111.75,283,1180,1463.00
07/09/2004,10:03,1112.00,1112.00,1111.75,1112.00,77,146,223.00
07/09/2004,10:04,1112.00,1113.00,1111.50,1112.75,2350,630,2980.00
07/09/2004,10:05,1113.00,1113.00,1112.50,1112.75,1170,585,1755.00
07/09/2004,10:06,1112.75,1113.25,1112.50,1113.00,1817,435,2252.00
07/09/2004,10:07,1113.00,1113.00,1112.75,1112.75,322,349,671.00
07/09/2004,10:08,1113.00,1113.25,1112.75,1113.00,520,99,619.00
07/09/2004,10:09,1113.00,1113.00,1112.75,1113.00,45,200,245.00
07/09/2004,10:10,1113.00,1113.00,1112.25,1112.50,665,1062,1727.00
07/09/2004,10:11,1112.75,1113.00,1112.50,1113.00,344,68,412.00
07/09/2004,10:12,1113.00,1113.25,1112.75,1113.25,536,216,752.00
07/09/2004,10:13,1113.00,1113.25,1113.00,1113.25,722,148,870.00
07/09/2004,10:14,1113.00,1113.00,1112.50,1112.75,470,676,1146.00
07/09/2004,10:15,1112.50,1112.75,1112.50,1112.75,244,42,286.00
07/09/2004,10:16,1112.75,1113.00,1112.75,1113.00,101,48,149.00
07/09/2004,10:17,1113.00,1113.25,1112.75,1113.00,648,258,906.00
07/09/2004,10:18,1112.75,1113.00,1112.75,1112.75,16,213,229.00
07/09/2004,10:19,1112.50,1112.75,1112.50,1112.75,135,155,290.00
07/09/2004,10:20,1112.75,1113.00,1112.50,1113.00,114,401,515.00
07/09/2004,10:21,1112.75,1113.25,1112.75,1112.75,580,206,786.00
07/09/2004,10:22,1113.00,1113.25,1112.75,1113.00,394,24,418.00
07/09/2004,10:23,1113.00,1113.25,1112.75,1112.75,45,136,181.00
07/09/2004,10:24,1112.75,1113.00,1112.75,1113.00,36,59,95.00
07/09/2004,10:25,1112.75,1113.00,1112.75,1112.75,5,55,60.00
07/09/2004,10:26,1112.75,1112.75,1112.50,1112.50,53,230,283.00
07/09/2004,10:27,1112.50,1112.75,1112.50,1112.75,223,87,310.00
07/09/2004,10:28,1112.75,1113.25,1112.75,1113.00,233,23,256.00
07/09/2004,10:29,1113.00,1113.75,1113.00,1113.50,1500,88,1588.00
07/09/2004,10:30,1113.50,1114.00,1113.25,1114.00,1059,312,1371.00
07/09/2004,10:31,1113.75,1114.25,1113.75,1114.00,1323,432,1755.00
07/09/2004,10:32,1114.00,1114.00,1113.75,1114.00,482,432,914.00
07/09/2004,10:33,1114.00,1114.00,1113.50,1114.00,465,543,1008.00
07/09/2004,10:34,1114.25,1114.25,1113.50,1113.75,104,333,437.00
07/09/2004,10:35,1113.50,1113.75,1113.50,1113.50,76,16,92.00
07/09/2004,10:36,1113.50,1113.75,1113.25,1113.50,84,423,507.00
07/09/2004,10:37,1113.50,1113.50,1113.25,1113.25,160,31,191.00
07/09/2004,10:38,1113.25,1113.50,1113.25,1113.50,212,39,251.00
07/09/2004,10:39,1113.50,1113.75,1113.25,1113.50,60,45,105.00
07/09/2004,10:40,1113.50,1114.00,1113.25,1113.75,727,80,807.00
07/09/2004,10:41,1114.00,1114.00,1113.75,1113.75,8,415,423.00
07/09/2004,10:42,1113.50,1113.50,1112.50,1113.50,865,1270,2135.00
07/09/2004,10:43,1113.50,1113.75,1113.25,1113.50,765,139,904.00
07/09/2004,10:44,1113.50,1113.50,1113.25,1113.50,183,15,198.00
07/09/2004,10:45,1113.50,1113.75,1113.25,1113.50,291,31,322.00
07/09/2004,10:46,1113.75,1113.75,1113.50,1113.50,22,33,55.00
07/09/2004,10:47,1113.50,1113.75,1113.25,1113.25,18,457,475.00
07/09/2004,10:48,1113.25,1113.25,1112.75,1112.75,89,313,402.00
07/09/2004,10:49,1112.75,1114.25,1112.75,1114.00,2993,1382,4375.00
07/09/2004,10:50,1114.00,1114.25,1113.50,1114.00,657,564,1221.00
07/09/2004,10:51,1113.75,1113.75,1113.25,1113.25,435,1789,2224.00
07/09/2004,10:52,1113.50,1113.50,1111.00,1111.75,1721,6330,8051.00
07/09/2004,10:53,1111.75,1112.50,1111.50,1111.50,840,797,1637.00
07/09/2004,10:54,1111.50,1112.25,1111.25,1112.25,878,272,1150.00
07/09/2004,10:55,1112.50,1113.00,1112.25,1112.50,627,278,905.00
07/09/2004,10:56,1112.50,1112.50,1112.25,1112.25,505,195,700.00
07/09/2004,10:57,1112.25,1112.50,1112.25,1112.50,20,45,65.00
07/09/2004,10:58,1112.25,1112.50,1112.00,1112.25,431,505,936.00
07/09/2004,10:59,1112.25,1113.25,1112.25,1113.00,1150,163,1313.00
07/09/2004,11:00,1113.00,1113.00,1112.75,1113.00,50,156,206.00
07/09/2004,11:01,1112.75,1113.00,1112.50,1112.75,301,177,478.00
07/09/2004,11:02,1112.75,1113.00,1112.50,1112.75,21,342,363.00
07/09/2004,11:03,1112.75,1112.75,1112.50,1112.50,2,306,308.00
07/09/2004,11:04,1112.50,1112.75,1112.00,1112.25,22,437,459.00
07/09/2004,11:05,1112.00,1112.50,1112.00,1112.00,424,747,1171.00
07/09/2004,11:06,1112.00,1112.50,1112.00,1112.00,401,651,1052.00
07/09/2004,11:07,1112.00,1112.25,1111.50,1112.25,612,585,1197.00
07/09/2004,11:08,1112.25,1112.25,1111.25,1111.25,95,1467,1562.00
07/09/2004,11:09,1111.25,1111.75,1110.75,1111.00,574,1831,2405.00
07/09/2004,11:10,1111.25,1111.25,1110.75,1111.25,624,889,1513.00
07/09/2004,11:11,1111.25,1112.00,1111.00,1111.75,947,457,1404.00
07/09/2004,11:12,1111.75,1112.25,1111.75,1112.25,1144,405,1549.00
07/09/2004,11:13,1112.25,1112.25,1111.75,1111.75,81,388,469.00
07/09/2004,11:14,1111.75,1112.00,1111.75,1111.75,1,111,112.00
07/09/2004,11:15,1111.75,1112.00,1111.50,1111.75,90,112,202.00
07/09/2004,11:16,1111.75,1112.00,1111.50,1111.50,15,172,187.00
07/09/2004,11:17,1111.75,1112.00,1111.50,1111.75,196,45,241.00
07/09/2004,11:18,1111.75,1111.75,1110.75,1111.25,363,827,1190.00
07/09/2004,11:19,1111.25,1111.75,1111.25,1111.75,540,151,691.00
07/09/2004,11:20,1111.50,1111.50,1111.50,1111.50,0,508,508.00
07/09/2004,11:21,1111.50,1111.75,1111.50,1111.75,23,88,111.00
07/09/2004,11:22,1111.50,1111.75,1111.50,1111.75,379,16,395.00
07/09/2004,11:23,1111.50,1111.75,1111.50,1111.50,14,16,30.00
07/09/2004,11:24,1111.50,1111.50,1111.25,1111.25,13,820,833.00
07/09/2004,11:25,1111.25,1111.50,1111.25,1111.50,19,66,85.00
07/09/2004,11:26,1111.25,1111.50,1111.00,1111.00,120,851,971.00
07/09/2004,11:27,1111.00,1111.50,1111.00,1111.00,665,217,882.00
07/09/2004,11:28,1111.00,1111.25,1111.00,1111.25,26,16,42.00
07/09/2004,11:29,1111.00,1111.50,1110.75,1111.25,545,795,1340.00
07/09/2004,11:30,1111.50,1111.50,1110.75,1111.00,201,333,534.00
07/09/2004,11:31,1111.25,1111.50,1111.25,1111.50,271,287,558.00
07/09/2004,11:32,1111.50,1111.50,1111.25,1111.25,4,163,167.00
07/09/2004,11:33,1111.25,1111.25,1111.00,1111.00,49,508,557.00
07/09/2004,11:34,1111.00,1111.25,1110.75,1111.00,67,557,624.00
07/09/2004,11:35,1111.00,1111.25,1110.75,1111.25,523,196,719.00
07/09/2004,11:36,1111.25,1111.75,1111.00,1111.50,719,58,777.00
07/09/2004,11:37,1111.50,1111.75,1111.00,1111.00,257,448,705.00
07/09/2004,11:38,1111.00,1111.00,1110.00,1110.50,627,3486,4113.00
07/09/2004,11:39,1110.50,1110.75,1110.25,1110.50,618,170,788.00
07/09/2004,11:40,1110.50,1111.00,1110.50,1110.75,358,193,551.00
07/09/2004,11:41,1111.00,1111.25,1111.00,1111.25,741,301,1042.00
07/09/2004,11:42,1111.25,1111.50,1111.00,1111.50,317,240,557.00
07/09/2004,11:43,1111.25,1111.75,1111.25,1111.75,731,57,788.00
07/09/2004,11:44,1111.75,1111.75,1111.50,1111.75,361,24,385.00
07/09/2004,11:45,1111.75,1112.00,1111.75,1111.75,299,276,575.00
07/09/2004,11:46,1112.00,1112.00,1111.50,1112.00,454,455,909.00
07/09/2004,11:47,1112.00,1112.00,1111.75,1112.00,565,13,578.00
07/09/2004,11:48,1112.00,1112.00,1111.50,1111.50,279,355,634.00
07/09/2004,11:49,1111.75,1112.00,1111.50,1112.00,211,98,309.00
07/09/2004,11:50,1112.00,1112.25,1111.75,1112.00,388,489,877.00
07/09/2004,11:51,1112.00,1112.00,1111.50,1111.75,79,303,382.00
07/09/2004,11:52,1111.50,1112.00,1111.50,1112.00,122,38,160.00
07/09/2004,11:53,1111.75,1112.00,1111.75,1111.75,605,12,617.00
07/09/2004,11:54,1112.00,1112.25,1111.75,1111.75,359,144,503.00
07/09/2004,11:55,1112.00,1112.25,1111.75,1112.00,245,23,268.00
07/09/2004,11:56,1112.25,1112.25,1112.00,1112.25,396,26,422.00
07/09/2004,11:57,1112.25,1112.50,1112.25,1112.50,534,303,837.00
07/09/2004,11:58,1112.50,1112.75,1112.25,1112.25,464,436,900.00
07/09/2004,11:59,1112.50,1112.50,1112.00,1112.00,38,423,461.00
07/09/2004,12:00,1112.00,1112.00,1111.75,1111.75,369,155,524.00
07/09/2004,12:01,1111.75,1112.25,1111.75,1112.00,89,141,230.00
07/09/2004,12:02,1112.00,1112.00,1111.75,1111.75,10,46,56.00
07/09/2004,12:03,1111.75,1112.00,1111.50,1111.75,336,241,577.00
07/09/2004,12:04,1111.75,1111.75,1111.50,1111.50,44,69,113.00
07/09/2004,12:05,1111.75,1111.75,1111.50,1111.50,12,138,150.00
07/09/2004,12:06,1111.50,1111.75,1111.50,1111.75,247,25,272.00
07/09/2004,12:07,1111.75,1112.00,1111.50,1111.50,44,91,135.00
07/09/2004,12:08,1111.75,1112.00,1111.75,1111.75,175,29,204.00
07/09/2004,12:09,1111.75,1112.25,1111.75,1112.25,1053,36,1089.00
07/09/2004,12:10,1112.25,1112.75,1112.25,1112.75,1383,22,1405.00
07/09/2004,12:11,1112.75,1113.25,1112.75,1113.00,1358,558,1916.00
07/09/2004,12:12,1113.00,1113.00,1112.50,1113.00,978,202,1180.00
07/09/2004,12:13,1113.00,1113.25,1112.75,1113.00,274,42,316.00
07/09/2004,12:14,1113.25,1113.25,1112.75,1113.00,147,561,708.00
07/09/2004,12:15,1113.00,1113.00,1112.50,1112.50,1,749,750.00
07/09/2004,12:16,1112.50,1112.50,1112.25,1112.50,40,161,201.00
07/09/2004,12:17,1112.25,1112.50,1112.25,1112.50,765,20,785.00
07/09/2004,12:18,1112.50,1112.75,1112.25,1112.75,193,11,204.00
07/09/2004,12:19,1112.75,1112.75,1112.50,1112.50,9,125,134.00
07/09/2004,12:20,1112.50,1112.75,1112.50,1112.50,1,218,219.00
07/09/2004,12:21,1112.50,1112.75,1112.25,1112.50,3,164,167.00
07/09/2004,12:22,1112.25,1112.75,1112.25,1112.50,289,142,431.00
07/09/2004,12:23,1112.75,1113.00,1112.50,1113.00,1088,463,1551.00
07/09/2004,12:24,1113.00,1113.25,1112.75,1112.75,130,622,752.00
07/09/2004,12:25,1113.00,1113.00,1112.75,1112.75,3,51,54.00
07/09/2004,12:26,1112.75,1112.75,1112.25,1112.50,138,330,468.00
07/09/2004,12:27,1112.50,1112.75,1112.50,1112.50,161,312,473.00
07/09/2004,12:28,1112.75,1112.75,1112.25,1112.50,338,251,589.00
07/09/2004,12:29,1112.75,1112.75,1112.25,1112.25,4,118,122.00
07/09/2004,12:30,1112.25,1112.75,1112.00,1112.50,558,325,883.00
07/09/2004,12:31,1112.50,1112.75,1112.50,1112.50,9,185,194.00
07/09/2004,12:32,1112.75,1113.00,1112.50,1112.75,329,5,334.00
07/09/2004,12:33,1113.00,1113.00,1112.75,1112.75,65,127,192.00
07/09/2004,12:34,1112.75,1113.00,1112.50,1112.50,1,206,207.00
07/09/2004,12:35,1112.50,1112.50,1112.25,1112.25,0,222,222.00
07/09/2004,12:36,1112.25,1112.25,1111.50,1111.50,54,1061,1115.00
07/09/2004,12:37,1111.50,1112.00,1111.25,1111.75,278,306,584.00
07/09/2004,12:38,1111.75,1112.00,1111.75,1111.75,242,94,336.00
07/09/2004,12:39,1111.75,1112.00,1111.75,1111.75,46,23,69.00
07/09/2004,12:40,1111.75,1112.00,1111.75,1112.00,9,5,14.00
07/09/2004,12:41,1112.00,1112.00,1111.75,1111.75,90,4,94.00
07/09/2004,12:42,1112.00,1112.00,1111.75,1112.00,81,6,87.00
07/09/2004,12:43,1111.75,1112.00,1111.50,1111.75,247,164,411.00
07/09/2004,12:44,1112.00,1112.25,1111.75,1112.00,232,102,334.00
07/09/2004,12:45,1112.00,1112.00,1111.50,1111.50,10,321,331.00
07/09/2004,12:46,1111.75,1112.00,1111.25,1111.25,106,370,476.00
07/09/2004,12:47,1111.25,1112.00,1111.25,1111.75,280,48,328.00
07/09/2004,12:48,1111.75,1112.00,1111.75,1112.00,32,4,36.00
07/09/2004,12:49,1111.75,1112.00,1111.75,1111.75,18,5,23.00
07/09/2004,12:50,1111.75,1112.25,1111.75,1112.00,211,89,300.00
07/09/2004,12:51,1112.00,1112.00,1111.75,1112.00,242,52,294.00
07/09/2004,12:52,1112.00,1112.25,1111.75,1112.00,104,41,145.00
07/09/2004,12:53,1112.00,1112.25,1112.00,1112.00,717,111,828.00
07/09/2004,12:54,1112.00,1112.75,1112.00,1112.75,724,171,895.00
07/09/2004,12:55,1112.50,1113.00,1112.50,1112.50,895,316,1211.00
07/09/2004,12:56,1112.75,1112.75,1112.50,1112.50,234,24,258.00
07/09/2004,12:57,1112.75,1112.75,1112.25,1112.25,56,163,219.00
07/09/2004,12:58,1112.50,1112.50,1112.25,1112.50,328,6,334.00
07/09/2004,12:59,1112.50,1112.75,1112.25,1112.50,240,202,442.00
07/09/2004,13:00,1112.25,1112.75,1112.25,1112.25,436,99,535.00
07/09/2004,13:01,1112.50,1112.75,1112.25,1112.50,103,37,140.00
07/09/2004,13:02,1112.50,1112.75,1112.50,1112.50,3,34,37.00
07/09/2004,13:03,1112.75,1112.75,1112.50,1112.75,316,4,320.00
07/09/2004,13:04,1112.75,1112.75,1112.00,1112.25,65,267,332.00
07/09/2004,13:05,1112.00,1112.50,1112.00,1112.50,211,22,233.00
07/09/2004,13:06,1112.25,1112.25,1111.75,1111.75,48,766,814.00
07/09/2004,13:07,1111.75,1112.00,1111.50,1111.75,183,339,522.00
07/09/2004,13:08,1111.75,1111.75,1111.50,1111.75,181,149,330.00
07/09/2004,13:09,1111.75,1111.75,1111.00,1111.25,234,960,1194.00
07/09/2004,13:10,1111.50,1111.75,1111.25,1111.25,213,297,510.00
07/09/2004,13:11,1111.25,1111.25,1110.50,1111.00,806,1848,2654.00
07/09/2004,13:12,1110.75,1111.25,1110.50,1111.00,590,545,1135.00
07/09/2004,13:13,1111.00,1111.00,1110.50,1110.75,296,790,1086.00
07/09/2004,13:14,1110.75,1111.50,1110.75,1111.25,502,368,870.00
07/09/2004,13:15,1111.25,1111.25,1111.00,1111.00,39,273,312.00
07/09/2004,13:16,1111.00,1111.00,1110.50,1111.00,534,434,968.00
07/09/2004,13:17,1111.00,1111.25,1110.75,1111.25,88,19,107.00
07/09/2004,13:18,1111.00,1111.25,1111.00,1111.00,5,26,31.00
07/09/2004,13:19,1111.00,1111.50,1111.00,1111.50,325,352,677.00
07/09/2004,13:20,1111.50,1111.75,1111.50,1111.50,393,349,742.00
07/09/2004,13:21,1111.50,1111.75,1111.50,1111.75,342,55,397.00
07/09/2004,13:22,1111.75,1112.00,1111.50,1111.75,360,80,440.00
07/09/2004,13:23,1112.00,1112.50,1111.75,1112.25,1801,272,2073.00
07/09/2004,13:24,1112.25,1112.50,1111.75,1111.75,165,381,546.00
07/09/2004,13:25,1112.00,1112.00,1111.50,1111.50,31,326,357.00
07/09/2004,13:26,1111.50,1112.00,1111.50,1111.50,116,269,385.00
07/09/2004,13:27,1111.50,1111.50,1111.50,1111.50,0,20,20.00
07/09/2004,13:28,1111.50,1112.25,1111.50,1112.00,788,157,945.00
07/09/2004,13:29,1112.25,1113.00,1112.00,1112.75,1942,504,2446.00
07/09/2004,13:30,1112.75,1112.75,1112.25,1112.50,123,356,479.00
07/09/2004,13:31,1112.25,1112.50,1112.00,1112.25,219,238,457.00
07/09/2004,13:32,1112.00,1112.50,1111.75,1112.25,405,502,907.00
07/09/2004,13:33,1112.25,1112.50,1112.00,1112.00,25,342,367.00
07/09/2004,13:34,1112.00,1112.50,1112.00,1112.25,174,19,193.00
07/09/2004,13:35,1112.25,1112.50,1112.00,1112.25,247,237,484.00
07/09/2004,13:36,1112.25,1112.25,1111.75,1112.00,52,256,308.00
07/09/2004,13:37,1112.00,1112.00,1111.75,1112.00,338,299,637.00
07/09/2004,13:38,1111.75,1112.25,1111.75,1112.00,471,181,652.00
07/09/2004,13:39,1112.00,1112.00,1111.25,1111.25,84,1227,1311.00
07/09/2004,13:40,1111.25,1111.75,1111.25,1111.50,430,43,473.00
07/09/2004,13:41,1111.75,1112.00,1111.50,1111.50,968,353,1321.00
07/09/2004,13:42,1111.75,1111.75,1111.50,1111.75,120,137,257.00
07/09/2004,13:43,1111.75,1111.75,1111.50,1111.50,28,2,30.00
07/09/2004,13:44,1111.75,1111.75,1111.50,1111.75,11,230,241.00
07/09/2004,13:45,1111.50,1111.75,1111.25,1111.50,47,124,171.00
07/09/2004,13:46,1111.50,1111.75,1111.50,1111.75,288,149,437.00
07/09/2004,13:47,1111.75,1112.00,1111.50,1111.75,455,66,521.00
07/09/2004,13:48,1112.00,1112.00,1111.75,1111.75,4,84,88.00
07/09/2004,13:49,1111.75,1111.75,1110.50,1111.25,664,2294,2958.00
07/09/2004,13:50,1111.25,1111.50,1111.00,1111.25,207,1113,1320.00
07/09/2004,13:51,1111.25,1111.50,1111.00,1111.00,378,134,512.00
07/09/2004,13:52,1111.25,1111.25,1111.00,1111.25,400,18,418.00
07/09/2004,13:53,1111.25,1111.25,1110.75,1111.00,182,800,982.00
07/09/2004,13:54,1111.00,1111.25,1111.00,1111.00,1,144,145.00
07/09/2004,13:55,1111.00,1111.25,1111.00,1111.00,67,176,243.00
07/09/2004,13:56,1111.25,1111.50,1111.00,1111.25,237,163,400.00
07/09/2004,13:57,1111.50,1111.75,1111.25,1111.50,542,164,706.00
07/09/2004,13:58,1111.50,1111.75,1111.50,1111.50,227,350,577.00
07/09/2004,13:59,1111.50,1111.50,1111.00,1111.50,289,588,877.00
07/09/2004,14:00,1111.25,1111.75,1111.00,1111.25,262,218,480.00
07/09/2004,14:01,1111.25,1111.25,1110.75,1111.25,516,621,1137.00
07/09/2004,14:02,1111.25,1111.50,1111.00,1111.25,90,123,213.00
07/09/2004,14:03,1111.00,1111.25,1110.75,1110.75,14,481,495.00
07/09/2004,14:04,1111.00,1111.25,1110.75,1111.00,294,221,515.00
07/09/2004,14:05,1111.00,1111.00,1110.50,1110.50,314,1225,1539.00
07/09/2004,14:06,1110.50,1110.75,1110.00,1110.75,1272,1552,2824.00
07/09/2004,14:07,1110.75,1111.25,1110.50,1111.00,1089,401,1490.00
07/09/2004,14:08,1111.25,1111.50,1111.00,1111.25,990,87,1077.00
07/09/2004,14:09,1111.50,1111.50,1111.25,1111.50,400,244,644.00
07/09/2004,14:10,1111.50,1111.50,1111.00,1111.25,295,250,545.00
07/09/2004,14:11,1111.50,1112.00,1111.25,1111.75,2062,250,2312.00
07/09/2004,14:12,1112.00,1112.25,1111.75,1111.75,615,552,1167.00
07/09/2004,14:13,1112.00,1112.50,1112.00,1112.25,1246,463,1709.00
07/09/2004,14:14,1112.25,1112.25,1112.00,1112.25,476,38,514.00
07/09/2004,14:15,1112.00,1112.25,1111.75,1112.00,186,1260,1446.00
07/09/2004,14:16,1112.00,1112.25,1111.75,1111.75,134,259,393.00
07/09/2004,14:17,1112.00,1112.25,1112.00,1112.00,561,150,711.00
07/09/2004,14:18,1112.25,1112.25,1112.00,1112.25,86,51,137.00
07/09/2004,14:19,1112.25,1113.00,1112.25,1112.50,1728,961,2689.00
07/09/2004,14:20,1112.50,1113.00,1112.00,1113.00,1512,652,2164.00
07/09/2004,14:21,1113.00,1113.50,1112.75,1113.00,2199,1126,3325.00
07/09/2004,14:22,1112.75,1113.00,1112.25,1112.25,73,1470,1543.00
07/09/2004,14:23,1112.25,1112.50,1112.00,1112.25,548,595,1143.00
07/09/2004,14:24,1112.50,1112.75,1112.25,1112.75,1330,1334,2664.00
07/09/2004,14:25,1112.50,1112.75,1112.25,1112.50,645,197,842.00
07/09/2004,14:26,1112.75,1113.00,1112.50,1112.50,254,76,330.00
07/09/2004,14:27,1112.50,1112.75,1112.50,1112.75,6,302,308.00
07/09/2004,14:28,1112.75,1112.75,1112.00,1112.25,181,434,615.00
07/09/2004,14:29,1112.25,1112.50,1112.00,1112.00,33,608,641.00
07/09/2004,14:30,1112.25,1112.50,1112.25,1112.50,851,19,870.00
07/09/2004,14:31,1112.50,1112.75,1112.25,1112.25,87,391,478.00
07/09/2004,14:32,1112.25,1112.75,1112.25,1112.50,287,336,623.00
07/09/2004,14:33,1112.50,1112.75,1112.00,1112.25,247,865,1112.00
07/09/2004,14:34,1112.25,1112.75,1112.25,1112.75,413,356,769.00
07/09/2004,14:35,1112.50,1113.00,1112.50,1113.00,1048,70,1118.00
07/09/2004,14:36,1113.00,1113.50,1112.50,1113.25,1527,248,1775.00
07/09/2004,14:37,1113.25,1113.50,1112.75,1113.00,1148,986,2134.00
07/09/2004,14:38,1113.00,1113.50,1112.75,1113.25,1200,96,1296.00
07/09/2004,14:39,1113.50,1113.50,1113.00,1113.00,17,821,838.00
07/09/2004,14:40,1113.00,1113.25,1113.00,1113.25,143,515,658.00
07/09/2004,14:41,1113.25,1113.25,1112.50,1112.50,264,567,831.00
07/09/2004,14:42,1112.50,1112.75,1112.50,1112.50,47,290,337.00
07/09/2004,14:43,1112.75,1112.75,1112.00,1112.25,777,1482,2259.00
07/09/2004,14:44,1112.25,1112.50,1112.25,1112.25,104,69,173.00
07/09/2004,14:45,1112.25,1112.50,1112.00,1112.50,194,971,1165.00
07/09/2004,14:46,1112.50,1112.75,1112.25,1112.75,528,155,683.00
07/09/2004,14:47,1112.75,1112.75,1112.50,1112.50,167,289,456.00
07/09/2004,14:48,1112.75,1112.75,1112.25,1112.50,171,307,478.00
07/09/2004,14:49,1112.75,1112.75,1112.25,1112.25,119,292,411.00
07/09/2004,14:50,1112.50,1112.50,1111.50,1111.50,727,1774,2501.00
07/09/2004,14:51,1111.75,1112.00,1111.25,1112.00,997,667,1664.00
07/09/2004,14:52,1112.00,1112.00,1111.75,1111.75,124,156,280.00
07/09/2004,14:53,1112.00,1112.25,1111.75,1112.25,445,68,513.00
07/09/2004,14:54,1112.25,1112.50,1112.00,1112.25,352,681,1033.00
07/09/2004,14:55,1112.25,1112.50,1112.00,1112.25,362,289,651.00
07/09/2004,14:56,1112.25,1112.50,1112.00,1112.50,397,706,1103.00
07/09/2004,14:57,1112.50,1112.50,1112.25,1112.25,575,632,1207.00
07/09/2004,14:58,1112.25,1112.50,1112.00,1112.25,456,110,566.00
07/09/2004,14:59,1112.25,1112.75,1112.00,1112.50,953,1160,2113.00
07/09/2004,15:00,1112.50,1112.75,1112.25,1112.50,1116,733,1849.00
07/09/2004,15:01,1112.50,1113.25,1112.25,1112.50,3729,3091,6820.00
07/09/2004,15:02,1112.50,1112.50,1112.25,1112.50,1165,1238,2403.00
07/09/2004,15:03,1112.50,1112.75,1112.25,1112.50,689,268,957.00
07/09/2004,15:04,1112.75,1112.75,1112.50,1112.75,711,899,1610.00
07/09/2004,15:05,1112.75,1113.00,1112.75,1112.75,69,345,414.00
07/09/2004,15:06,1112.75,1113.00,1112.50,1112.50,419,197,616.00
07/09/2004,15:07,1112.50,1112.75,1112.50,1112.50,539,74,613.00
07/09/2004,15:08,1112.75,1112.75,1112.50,1112.50,48,807,855.00
07/09/2004,15:09,1112.50,1112.75,1112.25,1112.25,391,900,1291.00
07/09/2004,15:10,1112.25,1112.50,1112.25,1112.50,450,118,568.00
07/09/2004,15:11,1112.25,1112.50,1112.00,1112.25,854,1232,2086.00
07/09/2004,15:12,1112.25,1112.50,1112.00,1112.00,305,542,847.00
07/09/2004,15:13,1112.00,1112.25,1111.50,1111.50,216,2198,2414.00
07/09/2004,15:14,1111.75,1112.25,1111.50,1112.25,1438,1243,2681.00
07/09/2004,15:15,1112.25,1113.25,1112.00,1113.00,3193,1577,4770.00
07/09/2004,15:16,1113.00,1113.00,1113.00,1113.00,0,11,11.00
07/11/2004,17:01,1113.75,1114.00,1113.50,1114.00,164,20,184.00
07/11/2004,17:02,1113.75,1114.00,1113.75,1113.75,2,9,11.00
07/11/2004,17:03,1113.50,1113.50,1113.50,1113.50,0,39,39.00
07/11/2004,17:04,1113.25,1113.75,1113.25,1113.75,22,1,23.00
07/11/2004,17:05,1113.75,1113.75,1113.50,1113.50,2,11,13.00
07/11/2004,17:06,1113.50,1113.50,1113.25,1113.25,0,10,10.00
07/11/2004,17:09,1113.25,1113.50,1113.00,1113.00,2,109,111.00
07/11/2004,17:10,1112.75,1113.25,1112.75,1113.00,50,33,83.00
07/11/2004,17:11,1113.25,1113.50,1113.25,1113.25,8,3,11.00
07/11/2004,17:12,1113.25,1113.75,1113.25,1113.75,14,7,21.00
07/11/2004,17:13,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/11/2004,17:14,1113.75,1114.00,1113.75,1114.00,6,0,6.00
07/11/2004,17:15,1114.00,1114.00,1114.00,1114.00,7,0,7.00
07/11/2004,17:16,1114.00,1114.25,1113.75,1114.25,34,1,35.00
07/11/2004,17:17,1114.25,1114.25,1114.25,1114.25,36,0,36.00
07/11/2004,17:18,1114.00,1114.25,1114.00,1114.00,30,19,49.00
07/11/2004,17:19,1114.00,1114.00,1114.00,1114.00,0,27,27.00
07/11/2004,17:20,1114.00,1114.00,1114.00,1114.00,0,40,40.00
07/11/2004,17:21,1114.00,1114.25,1114.00,1114.25,30,7,37.00
07/11/2004,17:22,1114.25,1114.25,1114.00,1114.00,1,51,52.00
07/11/2004,17:23,1114.00,1114.00,1113.75,1114.00,13,20,33.00
07/11/2004,17:24,1114.25,1114.25,1114.25,1114.25,3,0,3.00
07/11/2004,17:25,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/11/2004,17:27,1114.25,1114.25,1114.25,1114.25,5,0,5.00
07/11/2004,17:28,1114.25,1114.25,1114.25,1114.25,67,0,67.00
07/11/2004,17:29,1114.50,1114.50,1114.50,1114.50,39,0,39.00
07/11/2004,17:30,1114.50,1114.50,1114.25,1114.25,11,3,14.00
07/11/2004,17:31,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/11/2004,17:33,1114.50,1114.75,1114.50,1114.50,29,2,31.00
07/11/2004,17:34,1114.75,1114.75,1114.50,1114.75,3,7,10.00
07/11/2004,17:35,1114.75,1114.75,1114.50,1114.50,1,1,2.00
07/11/2004,17:36,1114.75,1114.75,1114.75,1114.75,3,0,3.00
07/11/2004,17:37,1114.75,1114.75,1114.75,1114.75,5,0,5.00
07/11/2004,17:38,1114.75,1114.75,1114.75,1114.75,35,0,35.00
07/11/2004,17:39,1114.75,1115.00,1114.75,1114.75,30,6,36.00
07/11/2004,17:40,1114.75,1115.00,1114.75,1115.00,7,10,17.00
07/11/2004,17:41,1115.00,1115.00,1114.50,1114.50,1,3,4.00
07/11/2004,17:42,1114.75,1114.75,1114.75,1114.75,9,0,9.00
07/11/2004,17:43,1114.75,1114.75,1114.75,1114.75,5,0,5.00
07/11/2004,17:45,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/11/2004,17:46,1114.75,1114.75,1114.75,1114.75,0,115,115.00
07/11/2004,17:47,1114.75,1114.75,1114.75,1114.75,0,10,10.00
07/11/2004,17:48,1114.75,1115.00,1114.75,1115.00,50,11,61.00
07/11/2004,17:51,1114.75,1114.75,1114.75,1114.75,0,51,51.00
07/11/2004,17:52,1114.75,1114.75,1114.75,1114.75,0,29,29.00
07/11/2004,17:53,1114.75,1114.75,1114.75,1114.75,0,10,10.00
07/11/2004,17:54,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/11/2004,17:55,1114.75,1114.75,1114.75,1114.75,2,0,2.00
07/11/2004,17:58,1114.75,1114.75,1114.75,1114.75,22,0,22.00
07/11/2004,17:59,1114.75,1114.75,1114.75,1114.75,3,0,3.00
07/11/2004,18:00,1114.75,1114.75,1114.75,1114.75,7,0,7.00
07/11/2004,18:01,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/11/2004,18:02,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/11/2004,18:03,1115.00,1115.00,1115.00,1115.00,1,0,1.00
07/11/2004,18:04,1114.75,1114.75,1114.75,1114.75,0,1,1.00
07/11/2004,18:05,1114.75,1114.75,1114.75,1114.75,0,3,3.00
07/11/2004,18:06,1114.75,1114.75,1114.75,1114.75,0,1,1.00
07/11/2004,18:08,1114.75,1114.75,1114.75,1114.75,0,1,1.00
07/11/2004,18:12,1115.00,1115.00,1114.75,1114.75,1,3,4.00
07/11/2004,18:14,1114.75,1114.75,1114.75,1114.75,0,3,3.00
07/11/2004,18:15,1115.00,1115.00,1115.00,1115.00,1,0,1.00
07/11/2004,18:18,1114.75,1114.75,1114.75,1114.75,0,10,10.00
07/11/2004,18:20,1114.75,1114.75,1114.75,1114.75,0,50,50.00
07/11/2004,18:22,1114.50,1114.50,1114.50,1114.50,0,27,27.00
07/11/2004,18:23,1114.50,1114.50,1114.50,1114.50,0,3,3.00
07/11/2004,18:24,1114.25,1114.25,1114.25,1114.25,0,17,17.00
07/11/2004,18:26,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/11/2004,18:27,1114.25,1114.25,1114.25,1114.25,0,11,11.00
07/11/2004,18:28,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/11/2004,18:29,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/11/2004,18:31,1114.50,1114.50,1114.50,1114.50,27,0,27.00
07/11/2004,18:32,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/11/2004,18:34,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/11/2004,18:35,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/11/2004,18:36,1114.75,1114.75,1114.75,1114.75,10,0,10.00
07/11/2004,18:37,1114.75,1114.75,1114.75,1114.75,2,0,2.00
07/11/2004,18:39,1115.00,1115.00,1115.00,1115.00,11,0,11.00
07/11/2004,18:41,1114.75,1114.75,1114.75,1114.75,0,1,1.00
07/11/2004,18:43,1114.75,1114.75,1114.75,1114.75,0,11,11.00
07/11/2004,18:44,1115.00,1115.00,1115.00,1115.00,2,0,2.00
07/11/2004,18:45,1115.00,1115.00,1114.75,1114.75,1,1,2.00
07/11/2004,18:46,1115.00,1115.00,1115.00,1115.00,1,0,1.00
07/11/2004,18:47,1114.75,1114.75,1114.50,1114.50,0,108,108.00
07/11/2004,18:48,1114.50,1114.50,1114.25,1114.25,0,45,45.00
07/11/2004,18:49,1114.25,1114.25,1114.25,1114.25,0,21,21.00
07/11/2004,18:50,1114.25,1114.25,1114.25,1114.25,0,19,19.00
07/11/2004,18:51,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/11/2004,18:52,1114.00,1114.00,1114.00,1114.00,0,7,7.00
07/11/2004,18:53,1114.25,1114.25,1114.00,1114.00,31,65,96.00
07/11/2004,18:55,1113.75,1114.00,1113.75,1113.75,3,13,16.00
07/11/2004,18:57,1113.75,1113.75,1113.75,1113.75,0,151,151.00
07/11/2004,18:58,1114.00,1114.00,1114.00,1114.00,19,0,19.00
07/11/2004,18:59,1114.00,1114.00,1113.75,1114.00,3,18,21.00
07/11/2004,19:00,1113.75,1113.75,1113.50,1113.50,0,40,40.00
07/11/2004,19:01,1113.50,1113.75,1113.50,1113.75,1,1,2.00
07/11/2004,19:02,1113.75,1113.75,1113.50,1113.50,1,100,101.00
07/11/2004,19:03,1113.50,1113.50,1113.25,1113.50,80,60,140.00
07/11/2004,19:04,1113.50,1113.75,1113.50,1113.75,41,0,41.00
07/11/2004,19:05,1113.75,1113.75,1113.50,1113.50,60,1,61.00
07/11/2004,19:07,1113.75,1113.75,1113.75,1113.75,6,0,6.00
07/11/2004,19:08,1113.75,1113.75,1113.75,1113.75,10,0,10.00
07/11/2004,19:10,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/11/2004,19:11,1113.75,1113.75,1113.75,1113.75,64,0,64.00
07/11/2004,19:13,1113.75,1114.00,1113.75,1114.00,28,0,28.00
07/11/2004,19:14,1114.00,1114.00,1114.00,1114.00,61,0,61.00
07/11/2004,19:15,1114.00,1114.00,1114.00,1114.00,2,0,2.00
07/11/2004,19:16,1114.00,1114.00,1113.75,1113.75,46,1,47.00
07/11/2004,19:17,1113.75,1113.75,1113.75,1113.75,0,4,4.00
07/11/2004,19:18,1113.75,1113.75,1113.75,1113.75,0,13,13.00
07/11/2004,19:19,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/11/2004,19:20,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/11/2004,19:21,1113.75,1113.75,1113.75,1113.75,0,37,37.00
07/11/2004,19:22,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/11/2004,19:23,1113.75,1113.75,1113.50,1113.50,0,51,51.00
07/11/2004,19:24,1113.50,1113.50,1113.25,1113.25,0,127,127.00
07/11/2004,19:25,1113.50,1113.50,1113.25,1113.25,1,72,73.00
07/11/2004,19:26,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/11/2004,19:27,1113.00,1113.25,1113.00,1113.25,25,13,38.00
07/11/2004,19:28,1113.25,1113.25,1113.00,1113.00,3,1,4.00
07/11/2004,19:29,1113.00,1113.25,1113.00,1113.00,3,2,5.00
07/11/2004,19:30,1113.00,1113.00,1113.00,1113.00,0,51,51.00
07/11/2004,19:31,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2004,19:32,1113.00,1113.00,1113.00,1113.00,0,61,61.00
07/11/2004,19:33,1113.00,1113.25,1113.00,1113.00,10,7,17.00
07/11/2004,19:36,1113.00,1113.00,1113.00,1113.00,0,6,6.00
07/11/2004,19:37,1113.00,1113.00,1113.00,1113.00,0,23,23.00
07/11/2004,19:38,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2004,19:39,1113.25,1113.25,1113.00,1113.00,1,2,3.00
07/11/2004,19:41,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/11/2004,19:44,1113.25,1113.25,1113.25,1113.25,44,0,44.00
07/11/2004,19:45,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/11/2004,19:46,1113.25,1113.25,1113.00,1113.25,2,10,12.00
07/11/2004,19:47,1113.00,1113.00,1112.75,1112.75,0,12,12.00
07/11/2004,19:48,1112.75,1112.75,1112.75,1112.75,0,51,51.00
07/11/2004,19:49,1112.75,1112.75,1112.00,1112.25,4,254,258.00
07/11/2004,19:50,1112.25,1112.25,1112.25,1112.25,12,0,12.00
07/11/2004,19:51,1112.25,1112.25,1112.00,1112.25,38,4,42.00
07/11/2004,19:52,1112.00,1112.00,1112.00,1112.00,0,20,20.00
07/11/2004,19:53,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/11/2004,19:54,1112.25,1112.25,1112.00,1112.25,5,2,7.00
07/11/2004,19:55,1112.50,1112.50,1112.25,1112.25,4,7,11.00
07/11/2004,19:56,1112.25,1112.25,1112.25,1112.25,0,9,9.00
07/11/2004,19:57,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/11/2004,19:58,1112.50,1112.50,1112.50,1112.50,30,0,30.00
07/11/2004,20:00,1112.50,1112.50,1112.25,1112.50,9,8,17.00
07/11/2004,20:01,1112.50,1112.50,1112.50,1112.50,30,0,30.00
07/11/2004,20:02,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/11/2004,20:03,1112.50,1112.50,1112.25,1112.25,1,1,2.00
07/11/2004,20:06,1112.25,1112.25,1112.25,1112.25,0,20,20.00
07/11/2004,20:07,1112.25,1112.25,1112.25,1112.25,0,11,11.00
07/11/2004,20:08,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/11/2004,20:09,1112.25,1112.25,1111.25,1111.25,2,178,180.00
07/11/2004,20:10,1111.50,1111.75,1111.50,1111.75,22,1,23.00
07/11/2004,20:11,1111.75,1111.75,1111.75,1111.75,37,0,37.00
07/11/2004,20:12,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/11/2004,20:13,1111.75,1111.75,1111.75,1111.75,9,0,9.00
07/11/2004,20:14,1111.75,1111.75,1111.25,1111.50,8,78,86.00
07/11/2004,20:15,1111.50,1111.50,1111.25,1111.25,6,4,10.00
07/11/2004,20:16,1111.25,1111.50,1111.25,1111.50,1,1,2.00
07/11/2004,20:17,1111.50,1111.50,1111.50,1111.50,27,0,27.00
07/11/2004,20:19,1111.75,1111.75,1111.75,1111.75,18,0,18.00
07/11/2004,20:20,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/11/2004,20:23,1111.50,1111.50,1111.50,1111.50,0,31,31.00
07/11/2004,20:24,1111.50,1111.50,1111.50,1111.50,0,25,25.00
07/11/2004,20:26,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/11/2004,20:27,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/11/2004,20:28,1111.75,1111.75,1111.75,1111.75,3,0,3.00
07/11/2004,20:29,1111.75,1111.75,1111.50,1111.50,27,3,30.00
07/11/2004,20:30,1111.50,1111.75,1111.50,1111.75,1,1,2.00
07/11/2004,20:31,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/11/2004,20:32,1111.50,1111.50,1111.50,1111.50,0,63,63.00
07/11/2004,20:33,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/11/2004,20:34,1111.50,1111.75,1111.25,1111.50,12,21,33.00
07/11/2004,20:36,1111.50,1111.50,1111.25,1111.25,1,1,2.00
07/11/2004,20:38,1111.25,1111.25,1111.25,1111.25,0,104,104.00
07/11/2004,20:40,1111.00,1111.25,1110.50,1110.50,8,197,205.00
07/11/2004,20:41,1110.75,1110.75,1110.50,1110.75,19,27,46.00
07/11/2004,20:42,1110.75,1111.00,1110.50,1110.75,27,3,30.00
07/11/2004,20:43,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/11/2004,20:44,1110.50,1110.50,1110.50,1110.50,0,10,10.00
07/11/2004,20:45,1110.75,1110.75,1110.50,1110.75,6,3,9.00
07/11/2004,20:46,1110.75,1110.75,1110.75,1110.75,8,0,8.00
07/11/2004,20:47,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/11/2004,20:48,1110.50,1110.75,1110.50,1110.50,1,5,6.00
07/11/2004,20:49,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/11/2004,20:50,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/11/2004,20:51,1111.00,1111.00,1111.00,1111.00,17,0,17.00
07/11/2004,20:52,1111.00,1111.25,1111.00,1111.25,34,1,35.00
07/11/2004,20:53,1111.00,1111.50,1111.00,1111.50,65,29,94.00
07/11/2004,20:54,1111.25,1111.25,1110.75,1110.75,0,157,157.00
07/11/2004,20:55,1111.00,1111.25,1111.00,1111.25,62,0,62.00
07/11/2004,20:56,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/11/2004,20:57,1111.25,1111.50,1111.25,1111.50,7,0,7.00
07/11/2004,20:58,1111.50,1111.50,1111.25,1111.25,1,3,4.00
07/11/2004,20:59,1111.25,1111.50,1111.25,1111.25,3,25,28.00
07/11/2004,21:01,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/11/2004,21:02,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/11/2004,21:03,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/11/2004,21:04,1111.25,1111.25,1111.00,1111.00,1,2,3.00
07/11/2004,21:05,1111.00,1111.00,1111.00,1111.00,0,14,14.00
07/11/2004,21:06,1111.00,1111.25,1110.75,1110.75,2,24,26.00
07/11/2004,21:07,1111.00,1111.25,1111.00,1111.25,14,0,14.00
07/11/2004,21:08,1111.00,1111.00,1110.75,1110.75,0,57,57.00
07/11/2004,21:09,1110.75,1110.75,1110.75,1110.75,0,11,11.00
07/11/2004,21:11,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/11/2004,21:12,1111.00,1111.00,1111.00,1111.00,5,0,5.00
07/11/2004,21:13,1110.75,1110.75,1110.50,1110.75,1,60,61.00
07/11/2004,21:14,1110.50,1110.50,1110.25,1110.25,1,71,72.00
07/11/2004,21:15,1110.25,1110.50,1110.25,1110.50,6,1,7.00
07/11/2004,21:16,1110.50,1110.50,1110.50,1110.50,19,0,19.00
07/11/2004,21:17,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/11/2004,21:18,1110.75,1110.75,1110.50,1110.75,3,1,4.00
07/11/2004,21:19,1110.75,1110.75,1110.50,1110.75,11,3,14.00
07/11/2004,21:20,1110.75,1110.75,1110.50,1110.75,3,1,4.00
07/11/2004,21:21,1110.50,1110.50,1110.25,1110.50,1,15,16.00
07/11/2004,21:22,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/11/2004,21:23,1110.50,1110.50,1110.25,1110.50,4,42,46.00
07/11/2004,21:25,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/11/2004,21:26,1110.50,1110.75,1110.50,1110.75,2,1,3.00
07/11/2004,21:29,1110.75,1110.75,1110.50,1110.50,1,1,2.00
07/11/2004,21:32,1110.75,1110.75,1110.75,1110.75,19,0,19.00
07/11/2004,21:33,1111.00,1111.00,1110.75,1110.75,2,10,12.00
07/11/2004,21:34,1110.75,1110.75,1110.50,1110.50,0,14,14.00
07/11/2004,21:35,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/11/2004,21:36,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/11/2004,21:37,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/11/2004,21:38,1110.75,1110.75,1110.50,1110.75,14,2,16.00
07/11/2004,21:40,1110.75,1110.75,1110.75,1110.75,6,0,6.00
07/11/2004,21:41,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/11/2004,21:45,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/11/2004,21:46,1110.50,1110.50,1110.50,1110.50,0,10,10.00
07/11/2004,21:49,1110.75,1110.75,1110.75,1110.75,28,0,28.00
07/11/2004,21:50,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/11/2004,21:51,1110.75,1110.75,1110.75,1110.75,4,0,4.00
07/11/2004,21:52,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/11/2004,21:53,1111.00,1111.00,1110.50,1110.75,25,5,30.00
07/11/2004,21:54,1110.75,1110.75,1110.50,1110.75,4,2,6.00
07/11/2004,21:55,1110.75,1110.75,1110.75,1110.75,11,0,11.00
07/11/2004,21:58,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/11/2004,21:59,1111.00,1111.75,1111.00,1111.50,132,65,197.00
07/11/2004,22:00,1111.50,1111.50,1111.50,1111.50,0,10,10.00
07/11/2004,22:01,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:04,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:05,1111.25,1111.25,1111.25,1111.25,0,11,11.00
07/11/2004,22:06,1111.25,1111.25,1111.00,1111.00,0,3,3.00
07/11/2004,22:07,1111.00,1111.25,1111.00,1111.25,1,1,2.00
07/11/2004,22:09,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/11/2004,22:11,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/11/2004,22:12,1111.00,1111.00,1111.00,1111.00,0,6,6.00
07/11/2004,22:13,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/11/2004,22:15,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/11/2004,22:16,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/11/2004,22:17,1111.00,1111.50,1111.00,1111.50,1,1,2.00
07/11/2004,22:18,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:19,1111.25,1111.50,1111.25,1111.50,1,1,2.00
07/11/2004,22:20,1111.25,1111.25,1111.25,1111.25,0,5,5.00
07/11/2004,22:21,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:22,1111.50,1111.50,1111.25,1111.25,1,1,2.00
07/11/2004,22:24,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:26,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/11/2004,22:29,1111.25,1111.25,1111.25,1111.25,0,8,8.00
07/11/2004,22:30,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:31,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:33,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/11/2004,22:34,1111.25,1111.25,1111.25,1111.25,0,15,15.00
07/11/2004,22:35,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:37,1111.25,1111.25,1111.25,1111.25,0,7,7.00
07/11/2004,22:38,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/11/2004,22:42,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/11/2004,22:45,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,22:49,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/11/2004,22:50,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/11/2004,22:56,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/11/2004,22:57,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/11/2004,22:58,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/11/2004,23:04,1111.25,1111.25,1111.00,1111.00,1,1,2.00
07/11/2004,23:08,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/11/2004,23:11,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/11/2004,23:13,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/11/2004,23:14,1111.25,1111.25,1111.25,1111.25,5,0,5.00
07/11/2004,23:16,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/11/2004,23:17,1111.00,1111.00,1111.00,1111.00,0,31,31.00
07/11/2004,23:19,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/11/2004,23:20,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/11/2004,23:24,1111.25,1111.25,1111.25,1111.25,4,0,4.00
07/11/2004,23:34,1111.25,1111.25,1111.25,1111.25,10,0,10.00
07/11/2004,23:35,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/11/2004,23:36,1111.25,1111.25,1111.25,1111.25,8,0,8.00
07/11/2004,23:37,1111.25,1111.50,1111.25,1111.50,5,0,5.00
07/11/2004,23:42,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/11/2004,23:46,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,23:48,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/11/2004,23:51,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/11/2004,23:58,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/12/2004,00:00,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/12/2004,00:01,1111.25,1111.25,1111.25,1111.25,0,28,28.00
07/12/2004,00:05,1111.25,1111.25,1111.25,1111.25,0,14,14.00
07/12/2004,00:06,1111.25,1111.25,1111.25,1111.25,0,5,5.00
07/12/2004,00:08,1111.50,1111.50,1111.25,1111.25,5,7,12.00
07/12/2004,00:09,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/12/2004,00:14,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/12/2004,00:15,1111.25,1111.25,1111.25,1111.25,0,13,13.00
07/12/2004,00:18,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/12/2004,00:28,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/12/2004,00:30,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/12/2004,00:31,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/12/2004,00:32,1111.25,1111.25,1111.25,1111.25,20,0,20.00
07/12/2004,00:34,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/12/2004,00:40,1111.25,1111.25,1110.75,1110.75,2,102,104.00
07/12/2004,00:42,1110.50,1110.75,1110.50,1110.75,1,2,3.00
07/12/2004,00:43,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/12/2004,00:44,1110.75,1110.75,1110.75,1110.75,23,0,23.00
07/12/2004,00:45,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/12/2004,00:49,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/12/2004,00:50,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/12/2004,00:52,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/12/2004,00:57,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/12/2004,00:59,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/12/2004,01:00,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/12/2004,01:01,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/12/2004,01:02,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/12/2004,01:03,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/12/2004,01:06,1111.25,1111.25,1111.25,1111.25,5,0,5.00
07/12/2004,01:14,1111.25,1111.25,1111.25,1111.25,4,0,4.00
07/12/2004,01:15,1111.25,1111.25,1111.25,1111.25,6,0,6.00
07/12/2004,01:16,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/12/2004,01:18,1111.00,1111.00,1111.00,1111.00,0,13,13.00
07/12/2004,01:19,1111.00,1111.00,1111.00,1111.00,0,7,7.00
07/12/2004,01:20,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/12/2004,01:21,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/12/2004,01:22,1111.00,1111.00,1111.00,1111.00,0,8,8.00
07/12/2004,01:23,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/12/2004,01:26,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/12/2004,01:27,1110.75,1110.75,1110.75,1110.75,0,3,3.00
07/12/2004,01:28,1110.75,1110.75,1110.75,1110.75,0,16,16.00
07/12/2004,01:30,1111.00,1111.00,1111.00,1111.00,50,0,50.00
07/12/2004,01:31,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/12/2004,01:33,1111.00,1111.00,1111.00,1111.00,7,0,7.00
07/12/2004,01:35,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/12/2004,01:36,1111.00,1111.00,1111.00,1111.00,26,0,26.00
07/12/2004,01:37,1111.00,1111.25,1111.00,1111.25,18,0,18.00
07/12/2004,01:38,1111.00,1111.00,1111.00,1111.00,0,4,4.00
07/12/2004,01:39,1111.00,1111.00,1111.00,1111.00,0,14,14.00
07/12/2004,01:40,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/12/2004,01:41,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/12/2004,01:44,1111.00,1111.00,1111.00,1111.00,5,0,5.00
07/12/2004,01:46,1111.00,1111.00,1111.00,1111.00,25,0,25.00
07/12/2004,01:47,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/12/2004,01:48,1111.00,1111.00,1111.00,1111.00,4,0,4.00
07/12/2004,01:49,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/12/2004,01:50,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/12/2004,01:53,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/12/2004,01:56,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/12/2004,01:58,1111.00,1111.00,1111.00,1111.00,9,0,9.00
07/12/2004,01:59,1111.00,1111.00,1111.00,1111.00,12,0,12.00
07/12/2004,02:01,1111.00,1111.00,1111.00,1111.00,21,0,21.00
07/12/2004,02:02,1111.00,1111.25,1111.00,1111.25,17,10,27.00
07/12/2004,02:03,1111.00,1111.25,1111.00,1111.25,49,10,59.00
07/12/2004,02:04,1111.25,1111.25,1111.25,1111.25,94,0,94.00
07/12/2004,02:05,1111.00,1111.00,1111.00,1111.00,0,31,31.00
07/12/2004,02:06,1111.25,1111.25,1111.00,1111.25,7,3,10.00
07/12/2004,02:07,1111.25,1111.25,1111.25,1111.25,94,0,94.00
07/12/2004,02:08,1111.25,1111.25,1111.25,1111.25,73,0,73.00
07/12/2004,02:09,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/12/2004,02:10,1111.25,1111.25,1111.25,1111.25,35,0,35.00
07/12/2004,02:11,1111.00,1111.50,1111.00,1111.50,40,4,44.00
07/12/2004,02:12,1111.50,1111.50,1111.50,1111.50,15,0,15.00
07/12/2004,02:13,1111.25,1111.50,1111.25,1111.50,21,5,26.00
07/12/2004,02:14,1111.50,1111.50,1111.50,1111.50,6,0,6.00
07/12/2004,02:15,1111.75,1111.75,1111.75,1111.75,28,0,28.00
07/12/2004,02:16,1111.75,1111.75,1111.50,1111.75,138,1,139.00
07/12/2004,02:17,1111.75,1111.75,1111.75,1111.75,53,0,53.00
07/12/2004,02:18,1111.50,1111.50,1111.50,1111.50,0,47,47.00
07/12/2004,02:20,1111.50,1111.75,1111.50,1111.75,60,90,150.00
07/12/2004,02:21,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/12/2004,02:22,1112.00,1112.00,1112.00,1112.00,282,0,282.00
07/12/2004,02:23,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/12/2004,02:24,1112.25,1112.25,1112.25,1112.25,18,0,18.00
07/12/2004,02:25,1112.25,1112.25,1112.25,1112.25,10,0,10.00
07/12/2004,02:26,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/12/2004,02:27,1112.25,1112.50,1112.25,1112.50,120,7,127.00
07/12/2004,02:28,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/12/2004,02:29,1112.25,1112.25,1112.25,1112.25,0,8,8.00
07/12/2004,02:30,1112.50,1112.50,1112.50,1112.50,36,0,36.00
07/12/2004,02:31,1112.50,1112.75,1112.50,1112.75,18,0,18.00
07/12/2004,02:32,1112.50,1113.00,1112.50,1113.00,101,4,105.00
07/12/2004,02:33,1113.00,1113.00,1113.00,1113.00,49,0,49.00
07/12/2004,02:34,1113.00,1113.50,1113.00,1113.50,66,2,68.00
07/12/2004,02:35,1113.50,1113.50,1113.25,1113.25,18,36,54.00
07/12/2004,02:36,1113.25,1113.25,1113.25,1113.25,0,27,27.00
07/12/2004,02:37,1113.50,1113.75,1113.25,1113.50,52,6,58.00
07/12/2004,02:38,1113.50,1113.50,1113.25,1113.25,0,37,37.00
07/12/2004,02:39,1113.25,1113.50,1113.25,1113.25,2,12,14.00
07/12/2004,02:40,1113.25,1113.25,1113.25,1113.25,0,12,12.00
07/12/2004,02:41,1113.00,1113.00,1113.00,1113.00,0,199,199.00
07/12/2004,02:43,1113.00,1113.00,1112.75,1113.00,1,48,49.00
07/12/2004,02:44,1112.75,1112.75,1112.75,1112.75,0,34,34.00
07/12/2004,02:45,1113.00,1113.00,1113.00,1113.00,69,0,69.00
07/12/2004,02:46,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/12/2004,02:47,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/12/2004,02:48,1113.25,1113.25,1113.25,1113.25,4,0,4.00
07/12/2004,02:49,1113.25,1113.25,1113.25,1113.25,38,0,38.00
07/12/2004,02:50,1113.25,1113.25,1113.00,1113.25,6,11,17.00
07/12/2004,02:51,1113.25,1113.50,1113.25,1113.25,100,23,123.00
07/12/2004,02:52,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/12/2004,02:53,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,02:54,1113.25,1113.25,1113.25,1113.25,6,0,6.00
07/12/2004,02:56,1113.25,1113.25,1113.00,1113.00,4,1,5.00
07/12/2004,02:58,1113.00,1113.00,1112.75,1113.00,11,34,45.00
07/12/2004,02:59,1113.00,1113.25,1113.00,1113.25,54,0,54.00
07/12/2004,03:00,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/12/2004,03:01,1113.00,1113.00,1112.50,1112.75,53,205,258.00
07/12/2004,03:02,1112.75,1112.75,1112.75,1112.75,47,0,47.00
07/12/2004,03:03,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/12/2004,03:05,1113.00,1113.25,1113.00,1113.25,76,0,76.00
07/12/2004,03:06,1113.25,1113.25,1113.25,1113.25,53,0,53.00
07/12/2004,03:07,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/12/2004,03:08,1113.50,1113.50,1113.50,1113.50,12,0,12.00
07/12/2004,03:10,1113.50,1113.50,1113.00,1113.00,45,4,49.00
07/12/2004,03:11,1113.25,1113.50,1113.25,1113.50,28,1,29.00
07/12/2004,03:12,1113.50,1113.50,1113.50,1113.50,15,0,15.00
07/12/2004,03:13,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/12/2004,03:14,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/12/2004,03:15,1113.50,1113.50,1113.50,1113.50,20,0,20.00
07/12/2004,03:16,1113.50,1113.75,1113.50,1113.75,93,14,107.00
07/12/2004,03:17,1113.75,1113.75,1113.75,1113.75,10,0,10.00
07/12/2004,03:18,1113.75,1113.75,1113.75,1113.75,21,0,21.00
07/12/2004,03:19,1113.75,1113.75,1113.50,1113.50,6,1,7.00
07/12/2004,03:20,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/12/2004,03:21,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/12/2004,03:22,1113.50,1113.75,1113.50,1113.75,8,2,10.00
07/12/2004,03:23,1113.75,1113.75,1113.50,1113.75,20,12,32.00
07/12/2004,03:24,1113.75,1113.75,1113.75,1113.75,40,0,40.00
07/12/2004,03:27,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/12/2004,03:28,1113.50,1113.50,1113.50,1113.50,0,4,4.00
07/12/2004,03:29,1113.50,1113.75,1113.25,1113.50,23,137,160.00
07/12/2004,03:31,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/12/2004,03:32,1113.50,1113.50,1113.50,1113.50,10,0,10.00
07/12/2004,03:33,1113.50,1113.50,1113.50,1113.50,32,0,32.00
07/12/2004,03:34,1113.25,1113.25,1113.25,1113.25,0,96,96.00
07/12/2004,03:35,1113.25,1113.50,1113.25,1113.50,1,12,13.00
07/12/2004,03:37,1113.25,1113.25,1113.25,1113.25,0,12,12.00
07/12/2004,03:39,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,03:40,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,03:41,1113.25,1113.25,1113.25,1113.25,15,0,15.00
07/12/2004,03:42,1113.25,1113.25,1113.25,1113.25,20,0,20.00
07/12/2004,03:43,1113.25,1113.25,1113.25,1113.25,11,0,11.00
07/12/2004,03:45,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/12/2004,03:46,1113.25,1113.50,1113.25,1113.25,1,14,15.00
07/12/2004,03:47,1113.50,1113.50,1113.25,1113.25,1,1,2.00
07/12/2004,03:48,1113.25,1113.25,1113.25,1113.25,0,10,10.00
07/12/2004,03:49,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/12/2004,03:51,1113.25,1113.25,1113.00,1113.25,5,286,291.00
07/12/2004,03:52,1113.25,1113.25,1113.25,1113.25,14,0,14.00
07/12/2004,03:53,1113.25,1113.25,1113.25,1113.25,10,0,10.00
07/12/2004,03:54,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/12/2004,03:55,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/12/2004,03:56,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,03:57,1113.00,1113.00,1113.00,1113.00,0,32,32.00
07/12/2004,03:58,1112.75,1113.00,1112.75,1112.75,6,58,64.00
07/12/2004,03:59,1112.75,1112.75,1112.50,1112.50,0,21,21.00
07/12/2004,04:00,1112.75,1112.75,1112.50,1112.75,39,1,40.00
07/12/2004,04:01,1113.00,1113.00,1113.00,1113.00,4,0,4.00
07/12/2004,04:02,1113.00,1113.00,1113.00,1113.00,114,0,114.00
07/12/2004,04:03,1113.00,1113.00,1113.00,1113.00,81,0,81.00
07/12/2004,04:04,1113.00,1113.00,1113.00,1113.00,18,0,18.00
07/12/2004,04:05,1113.25,1113.25,1113.25,1113.25,55,0,55.00
07/12/2004,04:06,1113.25,1113.25,1113.25,1113.25,8,0,8.00
07/12/2004,04:07,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/12/2004,04:09,1113.50,1113.75,1113.50,1113.75,112,0,112.00
07/12/2004,04:10,1113.75,1113.75,1113.50,1113.75,71,1,72.00
07/12/2004,04:11,1113.75,1113.75,1113.75,1113.75,66,0,66.00
07/12/2004,04:12,1113.75,1113.75,1113.75,1113.75,30,0,30.00
07/12/2004,04:14,1113.75,1113.75,1113.75,1113.75,57,0,57.00
07/12/2004,04:16,1113.75,1113.75,1113.50,1113.50,91,10,101.00
07/12/2004,04:17,1113.75,1113.75,1113.50,1113.50,50,61,111.00
07/12/2004,04:18,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/12/2004,04:19,1113.50,1113.75,1113.50,1113.50,6,6,12.00
07/12/2004,04:20,1113.75,1113.75,1113.75,1113.75,8,0,8.00
07/12/2004,04:21,1114.00,1114.00,1114.00,1114.00,7,0,7.00
07/12/2004,04:22,1113.75,1113.75,1113.75,1113.75,0,20,20.00
07/12/2004,04:23,1113.75,1113.75,1113.50,1113.50,0,16,16.00
07/12/2004,04:26,1113.75,1113.75,1113.75,1113.75,6,0,6.00
07/12/2004,04:27,1113.75,1113.75,1113.75,1113.75,66,0,66.00
07/12/2004,04:28,1113.75,1113.75,1113.50,1113.50,2,32,34.00
07/12/2004,04:29,1113.50,1113.50,1113.50,1113.50,0,59,59.00
07/12/2004,04:30,1113.50,1113.50,1113.50,1113.50,0,53,53.00
07/12/2004,04:31,1113.50,1113.50,1113.50,1113.50,0,8,8.00
07/12/2004,04:32,1113.50,1113.50,1113.25,1113.25,0,6,6.00
07/12/2004,04:33,1113.25,1113.25,1113.00,1113.00,0,19,19.00
07/12/2004,04:34,1113.00,1113.25,1113.00,1113.25,6,2,8.00
07/12/2004,04:35,1113.00,1113.25,1113.00,1113.25,1,1,2.00
07/12/2004,04:37,1113.25,1113.25,1113.25,1113.25,67,0,67.00
07/12/2004,04:38,1113.25,1113.25,1113.25,1113.25,3,0,3.00
07/12/2004,04:39,1113.50,1113.50,1113.50,1113.50,14,0,14.00
07/12/2004,04:41,1113.25,1113.50,1113.25,1113.25,1,19,20.00
07/12/2004,04:43,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/12/2004,04:44,1113.00,1113.25,1113.00,1113.25,1,1,2.00
07/12/2004,04:45,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/12/2004,04:47,1113.00,1113.25,1113.00,1113.25,3,3,6.00
07/12/2004,04:48,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,04:49,1113.00,1113.00,1113.00,1113.00,0,15,15.00
07/12/2004,04:50,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/12/2004,04:52,1113.25,1113.25,1113.25,1113.25,69,0,69.00
07/12/2004,04:55,1113.25,1113.25,1113.25,1113.25,21,0,21.00
07/12/2004,04:56,1113.00,1113.25,1113.00,1113.25,1,50,51.00
07/12/2004,04:58,1113.25,1113.50,1113.25,1113.50,59,0,59.00
07/12/2004,05:01,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/12/2004,05:02,1113.50,1113.50,1113.50,1113.50,32,0,32.00
07/12/2004,05:03,1113.50,1113.75,1113.50,1113.50,43,12,55.00
07/12/2004,05:04,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/12/2004,05:05,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/12/2004,05:06,1113.25,1113.25,1113.25,1113.25,0,35,35.00
07/12/2004,05:07,1113.25,1113.25,1113.00,1113.00,0,160,160.00
07/12/2004,05:08,1113.00,1113.00,1113.00,1113.00,0,43,43.00
07/12/2004,05:09,1112.75,1112.75,1112.75,1112.75,0,61,61.00
07/12/2004,05:10,1112.75,1112.75,1112.75,1112.75,0,4,4.00
07/12/2004,05:11,1112.75,1112.75,1112.75,1112.75,0,4,4.00
07/12/2004,05:12,1112.75,1113.00,1112.75,1113.00,1,37,38.00
07/12/2004,05:13,1112.75,1112.75,1112.75,1112.75,0,6,6.00
07/12/2004,05:14,1112.75,1112.75,1112.50,1112.50,0,4,4.00
07/12/2004,05:15,1112.50,1112.50,1112.50,1112.50,0,37,37.00
07/12/2004,05:17,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/12/2004,05:18,1112.50,1112.50,1112.00,1112.50,5,41,46.00
07/12/2004,05:19,1112.50,1112.50,1112.50,1112.50,3,0,3.00
07/12/2004,05:20,1112.50,1112.50,1112.50,1112.50,47,0,47.00
07/12/2004,05:21,1112.50,1112.50,1112.25,1112.25,30,1,31.00
07/12/2004,05:24,1112.25,1112.25,1112.25,1112.25,0,40,40.00
07/12/2004,05:25,1112.00,1112.25,1112.00,1112.25,6,2,8.00
07/12/2004,05:26,1112.25,1112.25,1112.00,1112.00,5,73,78.00
07/12/2004,05:27,1112.00,1112.25,1112.00,1112.25,73,6,79.00
07/12/2004,05:28,1112.25,1112.25,1112.25,1112.25,8,0,8.00
07/12/2004,05:29,1112.25,1112.25,1112.25,1112.25,10,0,10.00
07/12/2004,05:31,1112.00,1112.00,1112.00,1112.00,0,4,4.00
07/12/2004,05:32,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/12/2004,05:33,1112.00,1112.25,1112.00,1112.25,23,3,26.00
07/12/2004,05:34,1112.25,1112.50,1112.25,1112.50,13,0,13.00
07/12/2004,05:35,1112.25,1112.50,1112.25,1112.50,25,1,26.00
07/12/2004,05:36,1112.50,1112.75,1112.50,1112.75,25,0,25.00
07/12/2004,05:37,1112.50,1112.50,1112.50,1112.50,0,20,20.00
07/12/2004,05:38,1112.50,1112.50,1112.25,1112.25,0,103,103.00
07/12/2004,05:41,1112.50,1112.50,1112.50,1112.50,60,0,60.00
07/12/2004,05:42,1112.50,1112.50,1112.50,1112.50,8,0,8.00
07/12/2004,05:43,1112.50,1112.50,1112.50,1112.50,23,0,23.00
07/12/2004,05:44,1112.50,1112.50,1112.50,1112.50,10,0,10.00
07/12/2004,05:45,1112.50,1112.50,1112.50,1112.50,9,0,9.00
07/12/2004,05:46,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/12/2004,05:48,1112.50,1112.50,1112.50,1112.50,17,0,17.00
07/12/2004,05:49,1112.50,1112.50,1112.25,1112.25,8,1,9.00
07/12/2004,05:50,1112.50,1112.75,1112.50,1112.50,6,1,7.00
07/12/2004,05:52,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/12/2004,05:53,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/12/2004,05:54,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/12/2004,05:55,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/12/2004,05:56,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/12/2004,05:58,1112.25,1112.25,1112.25,1112.25,0,28,28.00
07/12/2004,05:59,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/12/2004,06:00,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/12/2004,06:01,1112.25,1112.25,1112.00,1112.00,1,85,86.00
07/12/2004,06:02,1112.00,1112.00,1111.75,1111.75,0,45,45.00
07/12/2004,06:03,1112.00,1112.00,1112.00,1112.00,28,0,28.00
07/12/2004,06:04,1112.00,1112.00,1112.00,1112.00,40,0,40.00
07/12/2004,06:07,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/12/2004,06:08,1112.25,1112.25,1112.25,1112.25,10,0,10.00
07/12/2004,06:09,1112.25,1112.25,1112.25,1112.25,25,0,25.00
07/12/2004,06:10,1112.00,1112.00,1112.00,1112.00,0,27,27.00
07/12/2004,06:11,1111.75,1112.00,1111.75,1112.00,5,1,6.00
07/12/2004,06:12,1112.00,1112.00,1112.00,1112.00,48,0,48.00
07/12/2004,06:15,1112.25,1112.50,1111.75,1112.00,68,199,267.00
07/12/2004,06:16,1111.75,1111.75,1111.75,1111.75,0,54,54.00
07/12/2004,06:17,1111.75,1111.75,1111.50,1111.50,0,10,10.00
07/12/2004,06:18,1111.50,1111.50,1111.25,1111.25,0,104,104.00
07/12/2004,06:19,1111.50,1111.50,1111.25,1111.25,3,144,147.00
07/12/2004,06:20,1111.25,1111.25,1111.25,1111.25,0,120,120.00
07/12/2004,06:21,1111.50,1111.50,1111.25,1111.50,11,2,13.00
07/12/2004,06:22,1111.25,1111.50,1111.25,1111.50,55,4,59.00
07/12/2004,06:23,1111.25,1111.50,1111.25,1111.50,6,1,7.00
07/12/2004,06:24,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/12/2004,06:25,1111.50,1111.50,1111.50,1111.50,5,0,5.00
07/12/2004,06:26,1111.25,1111.25,1111.25,1111.25,0,35,35.00
07/12/2004,06:27,1111.25,1111.25,1111.25,1111.25,0,11,11.00
07/12/2004,06:28,1111.00,1111.00,1111.00,1111.00,0,11,11.00
07/12/2004,06:29,1111.00,1111.25,1111.00,1111.25,2,46,48.00
07/12/2004,06:30,1111.00,1111.00,1110.25,1110.50,47,304,351.00
07/12/2004,06:31,1110.50,1110.75,1110.50,1110.75,7,53,60.00
07/12/2004,06:32,1110.50,1110.75,1110.50,1110.75,56,5,61.00
07/12/2004,06:33,1110.75,1110.75,1110.75,1110.75,54,0,54.00
07/12/2004,06:34,1110.75,1111.00,1110.75,1111.00,57,0,57.00
07/12/2004,06:35,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/12/2004,06:36,1110.75,1110.75,1110.75,1110.75,0,48,48.00
07/12/2004,06:37,1110.75,1111.00,1110.50,1110.75,4,47,51.00
07/12/2004,06:38,1110.75,1110.75,1110.75,1110.75,16,0,16.00
07/12/2004,06:39,1110.75,1110.75,1110.75,1110.75,6,0,6.00
07/12/2004,06:40,1110.75,1110.75,1110.75,1110.75,46,0,46.00
07/12/2004,06:41,1110.75,1110.75,1110.25,1110.50,3,81,84.00
07/12/2004,06:42,1110.50,1110.50,1110.50,1110.50,1,0,1.00
07/12/2004,06:43,1110.25,1110.25,1110.00,1110.25,52,207,259.00
07/12/2004,06:44,1110.00,1110.25,1110.00,1110.25,99,9,108.00
07/12/2004,06:45,1110.50,1110.50,1110.25,1110.50,25,3,28.00
07/12/2004,06:46,1110.50,1110.75,1110.50,1110.50,157,10,167.00
07/12/2004,06:47,1110.50,1110.50,1110.25,1110.50,1,12,13.00
07/12/2004,06:48,1110.50,1110.75,1110.50,1110.75,101,0,101.00
07/12/2004,06:49,1110.50,1110.50,1110.50,1110.50,0,91,91.00
07/12/2004,06:50,1110.50,1110.50,1110.25,1110.25,0,32,32.00
07/12/2004,06:51,1110.50,1110.50,1110.50,1110.50,144,0,144.00
07/12/2004,06:52,1110.25,1110.50,1110.25,1110.50,59,208,267.00
07/12/2004,06:53,1110.50,1110.75,1110.50,1110.75,16,0,16.00
07/12/2004,06:54,1110.75,1110.75,1110.75,1110.75,106,0,106.00
07/12/2004,06:55,1110.75,1110.75,1110.50,1110.50,37,53,90.00
07/12/2004,06:56,1110.50,1110.50,1110.25,1110.25,0,49,49.00
07/12/2004,06:57,1110.25,1110.50,1110.25,1110.50,54,38,92.00
07/12/2004,06:58,1110.50,1110.50,1110.25,1110.25,3,103,106.00
07/12/2004,06:59,1110.25,1110.25,1110.25,1110.25,0,134,134.00
07/12/2004,07:00,1110.25,1110.50,1110.25,1110.50,122,13,135.00
07/12/2004,07:01,1110.50,1110.50,1110.25,1110.50,204,40,244.00
07/12/2004,07:02,1110.50,1110.75,1110.50,1110.75,121,0,121.00
07/12/2004,07:03,1110.75,1110.75,1110.50,1110.75,77,1,78.00
07/12/2004,07:04,1110.50,1110.75,1110.50,1110.75,2,1,3.00
07/12/2004,07:05,1110.50,1110.75,1110.50,1110.75,51,6,57.00
07/12/2004,07:06,1110.75,1110.75,1110.75,1110.75,7,0,7.00
07/12/2004,07:07,1110.75,1110.75,1110.75,1110.75,56,0,56.00
07/12/2004,07:08,1110.75,1110.75,1110.75,1110.75,53,0,53.00
07/12/2004,07:09,1110.75,1110.75,1110.50,1110.75,157,1,158.00
07/12/2004,07:10,1110.75,1110.75,1110.75,1110.75,12,0,12.00
07/12/2004,07:11,1110.75,1111.00,1110.75,1111.00,71,0,71.00
07/12/2004,07:12,1111.00,1111.00,1111.00,1111.00,110,0,110.00
07/12/2004,07:13,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/12/2004,07:14,1111.00,1111.00,1111.00,1111.00,149,0,149.00
07/12/2004,07:15,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/12/2004,07:16,1110.75,1111.00,1110.75,1111.00,68,1,69.00
07/12/2004,07:17,1111.00,1111.00,1110.75,1110.75,2,41,43.00
07/12/2004,07:19,1111.00,1111.00,1111.00,1111.00,11,0,11.00
07/12/2004,07:20,1110.75,1111.25,1110.75,1111.00,29,29,58.00
07/12/2004,07:21,1110.75,1111.25,1110.75,1111.25,172,3,175.00
07/12/2004,07:23,1111.25,1111.25,1111.00,1111.00,10,1,11.00
07/12/2004,07:24,1111.00,1111.50,1111.00,1111.50,102,1,103.00
07/12/2004,07:25,1111.50,1111.50,1111.25,1111.25,10,1,11.00
07/12/2004,07:26,1111.25,1111.50,1111.25,1111.50,92,7,99.00
07/12/2004,07:27,1111.50,1111.75,1111.50,1111.75,106,0,106.00
07/12/2004,07:28,1111.75,1112.00,1111.75,1112.00,10,0,10.00
07/12/2004,07:29,1111.75,1112.00,1111.75,1111.75,4,5,9.00
07/12/2004,07:30,1111.75,1112.00,1111.75,1111.75,8,53,61.00
07/12/2004,07:31,1111.75,1111.75,1111.75,1111.75,0,76,76.00
07/12/2004,07:32,1111.75,1111.75,1111.50,1111.75,166,32,198.00
07/12/2004,07:33,1111.75,1112.00,1111.75,1112.00,52,1,53.00
07/12/2004,07:34,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/12/2004,07:35,1112.00,1112.25,1112.00,1112.00,141,20,161.00
07/12/2004,07:36,1112.00,1112.25,1112.00,1112.25,3,116,119.00
07/12/2004,07:37,1112.00,1112.25,1112.00,1112.00,3,38,41.00
07/12/2004,07:38,1112.00,1112.00,1111.75,1112.00,2,3,5.00
07/12/2004,07:39,1111.75,1112.00,1111.75,1112.00,1,12,13.00
07/12/2004,07:40,1112.00,1112.00,1111.75,1111.75,19,1,20.00
07/12/2004,07:41,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/12/2004,07:42,1111.75,1111.75,1111.50,1111.75,51,108,159.00
07/12/2004,07:43,1111.75,1111.75,1111.50,1111.50,3,9,12.00
07/12/2004,07:44,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/12/2004,07:45,1111.50,1111.50,1111.50,1111.50,0,3,3.00
07/12/2004,07:46,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/12/2004,07:47,1111.50,1111.50,1111.50,1111.50,0,4,4.00
07/12/2004,07:48,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/12/2004,07:49,1111.50,1111.75,1111.50,1111.75,4,4,8.00
07/12/2004,07:50,1111.50,1111.50,1111.25,1111.25,16,291,307.00
07/12/2004,07:51,1111.50,1111.50,1111.25,1111.50,137,3,140.00
07/12/2004,07:52,1111.50,1111.50,1111.25,1111.50,33,6,39.00
07/12/2004,07:53,1111.50,1111.75,1111.50,1111.75,155,2,157.00
07/12/2004,07:54,1111.75,1111.75,1111.75,1111.75,78,0,78.00
07/12/2004,07:55,1112.00,1112.00,1111.75,1112.00,219,43,262.00
07/12/2004,07:56,1111.75,1112.00,1111.75,1111.75,61,2,63.00
07/12/2004,07:57,1111.75,1111.75,1111.75,1111.75,0,92,92.00
07/12/2004,07:58,1111.50,1111.75,1111.50,1111.75,7,75,82.00
07/12/2004,07:59,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/12/2004,08:00,1111.50,1111.75,1111.50,1111.50,1,13,14.00
07/12/2004,08:01,1111.50,1111.75,1111.50,1111.50,2,5,7.00
07/12/2004,08:02,1111.50,1111.75,1111.25,1111.50,56,132,188.00
07/12/2004,08:03,1111.50,1111.75,1111.50,1111.50,2,3,5.00
07/12/2004,08:04,1111.50,1111.50,1111.50,1111.50,0,59,59.00
07/12/2004,08:05,1111.50,1111.50,1111.25,1111.25,0,77,77.00
07/12/2004,08:06,1111.25,1111.50,1111.25,1111.25,51,6,57.00
07/12/2004,08:07,1111.50,1111.50,1111.50,1111.50,7,0,7.00
07/12/2004,08:08,1111.25,1111.25,1111.00,1111.00,2,457,459.00
07/12/2004,08:09,1111.00,1111.25,1110.75,1111.00,34,145,179.00
07/12/2004,08:10,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/12/2004,08:11,1111.00,1111.25,1111.00,1111.25,11,0,11.00
07/12/2004,08:12,1111.25,1111.25,1111.00,1111.00,1,1,2.00
07/12/2004,08:13,1111.00,1111.25,1111.00,1111.00,25,90,115.00
07/12/2004,08:14,1111.00,1111.00,1110.75,1111.00,1,25,26.00
07/12/2004,08:15,1110.75,1111.00,1110.75,1111.00,87,111,198.00
07/12/2004,08:16,1111.00,1111.00,1111.00,1111.00,13,0,13.00
07/12/2004,08:17,1111.00,1111.00,1111.00,1111.00,16,0,16.00
07/12/2004,08:19,1111.00,1111.00,1111.00,1111.00,11,0,11.00
07/12/2004,08:20,1111.25,1111.25,1111.00,1111.00,3,72,75.00
07/12/2004,08:21,1111.25,1111.25,1111.25,1111.25,8,0,8.00
07/12/2004,08:22,1111.25,1111.25,1111.25,1111.25,11,0,11.00
07/12/2004,08:23,1111.25,1111.25,1111.00,1111.00,1,1,2.00
07/12/2004,08:24,1111.25,1111.25,1111.00,1111.00,37,3,40.00
07/12/2004,08:25,1111.25,1111.25,1111.00,1111.00,37,2,39.00
07/12/2004,08:26,1111.00,1111.00,1111.00,1111.00,0,26,26.00
07/12/2004,08:27,1111.00,1111.25,1111.00,1111.00,1,188,189.00
07/12/2004,08:28,1111.00,1111.25,1111.00,1111.00,1,107,108.00
07/12/2004,08:29,1111.00,1111.00,1110.75,1111.00,156,31,187.00
07/12/2004,08:30,1111.00,1111.25,1110.75,1111.25,286,140,426.00
07/12/2004,08:31,1111.00,1111.75,1110.75,1111.25,1714,2332,4046.00
07/12/2004,08:32,1111.25,1111.75,1111.00,1111.75,778,1149,1927.00
07/12/2004,08:33,1111.75,1112.25,1111.50,1112.00,1531,1007,2538.00
07/12/2004,08:34,1112.00,1112.50,1112.00,1112.50,1780,572,2352.00
07/12/2004,08:35,1112.50,1113.00,1112.25,1112.50,2729,613,3342.00
07/12/2004,08:36,1112.75,1113.00,1112.25,1112.50,1690,1223,2913.00
07/12/2004,08:37,1112.50,1113.00,1112.25,1113.00,717,587,1304.00
07/12/2004,08:38,1113.00,1113.00,1112.25,1112.25,537,1543,2080.00
07/12/2004,08:39,1112.25,1112.50,1112.00,1112.25,170,1729,1899.00
07/12/2004,08:40,1112.25,1112.50,1111.25,1111.75,673,3746,4419.00
07/12/2004,08:41,1111.75,1112.50,1111.50,1112.25,2202,1298,3500.00
07/12/2004,08:42,1112.00,1112.25,1111.25,1111.50,2022,2595,4617.00
07/12/2004,08:43,1111.75,1112.00,1111.25,1111.75,967,1061,2028.00
07/12/2004,08:44,1111.75,1112.50,1111.75,1112.25,1031,252,1283.00
07/12/2004,08:45,1112.50,1113.25,1112.00,1113.00,3711,1734,5445.00
07/12/2004,08:46,1113.00,1113.00,1112.00,1112.00,363,1713,2076.00
07/12/2004,08:47,1112.00,1112.50,1111.50,1111.75,688,2037,2725.00
07/12/2004,08:48,1111.50,1111.75,1110.50,1111.25,2299,3907,6206.00
07/12/2004,08:49,1111.00,1111.50,1110.75,1111.00,954,1686,2640.00
07/12/2004,08:50,1111.00,1111.50,1111.00,1111.25,982,906,1888.00
07/12/2004,08:51,1111.25,1111.75,1110.50,1110.75,1243,1396,2639.00
07/12/2004,08:52,1110.75,1111.25,1110.25,1111.25,1600,1534,3134.00
07/12/2004,08:53,1111.00,1111.25,1111.00,1111.25,1263,1769,3032.00
07/12/2004,08:54,1111.00,1111.50,1111.00,1111.25,671,746,1417.00
07/12/2004,08:55,1111.50,1111.50,1110.75,1111.00,1076,606,1682.00
07/12/2004,08:56,1110.75,1111.25,1110.50,1110.75,359,1285,1644.00
07/12/2004,08:57,1110.75,1111.00,1110.25,1110.50,773,1753,2526.00
07/12/2004,08:58,1110.50,1111.00,1110.25,1110.25,977,889,1866.00
07/12/2004,08:59,1110.50,1110.75,1109.75,1110.00,1146,3117,4263.00
07/12/2004,09:00,1110.00,1110.50,1110.00,1110.25,1145,1708,2853.00
07/12/2004,09:01,1110.50,1110.50,1109.25,1109.50,1503,3490,4993.00
07/12/2004,09:02,1109.75,1109.75,1108.75,1108.75,819,2912,3731.00
07/12/2004,09:03,1108.75,1109.50,1108.75,1108.75,2030,2198,4228.00
07/12/2004,09:04,1108.75,1109.00,1108.25,1108.25,1282,3945,5227.00
07/12/2004,09:05,1108.25,1108.75,1107.25,1107.50,2364,5995,8359.00
07/12/2004,09:06,1107.50,1107.75,1106.50,1107.25,4003,7000,11003.00
07/12/2004,09:07,1107.25,1107.25,1107.00,1107.00,838,964,1802.00
07/12/2004,09:08,1107.25,1107.50,1107.00,1107.25,1549,702,2251.00
07/12/2004,09:09,1107.25,1108.00,1107.25,1107.50,1898,531,2429.00
07/12/2004,09:10,1107.75,1107.75,1107.25,1107.75,815,1456,2271.00
07/12/2004,09:11,1107.75,1107.75,1107.50,1107.75,570,22,592.00
07/12/2004,09:12,1107.75,1108.00,1107.00,1107.75,1759,3217,4976.00
07/12/2004,09:13,1107.75,1108.00,1107.50,1108.00,1144,718,1862.00
07/12/2004,09:14,1107.75,1108.00,1107.50,1107.75,769,272,1041.00
07/12/2004,09:15,1107.75,1108.00,1107.75,1107.75,1314,326,1640.00
07/12/2004,09:16,1108.00,1108.00,1107.50,1107.75,733,292,1025.00
07/12/2004,09:17,1107.75,1108.25,1107.50,1108.25,2093,310,2403.00
07/12/2004,09:18,1108.25,1108.75,1108.00,1108.50,2893,1309,4202.00
07/12/2004,09:19,1108.50,1108.75,1107.50,1107.50,1568,3036,4604.00
07/12/2004,09:20,1107.50,1107.75,1106.50,1106.75,1435,4008,5443.00
07/12/2004,09:21,1106.75,1107.00,1106.00,1107.00,2856,2201,5057.00
07/12/2004,09:22,1106.75,1107.50,1106.75,1107.25,1152,1183,2335.00
07/12/2004,09:23,1107.00,1108.00,1107.00,1107.50,1898,1342,3240.00
07/12/2004,09:24,1107.50,1107.50,1107.25,1107.50,550,286,836.00
07/12/2004,09:25,1107.50,1107.75,1107.00,1107.50,556,388,944.00
07/12/2004,09:26,1107.50,1107.75,1107.00,1107.75,889,331,1220.00
07/12/2004,09:27,1107.75,1107.75,1107.25,1107.75,443,415,858.00
07/12/2004,09:28,1107.75,1108.25,1107.50,1108.25,2646,852,3498.00
07/12/2004,09:29,1108.25,1108.50,1108.00,1108.25,1240,483,1723.00
07/12/2004,09:30,1108.25,1108.25,1108.00,1108.00,699,530,1229.00
07/12/2004,09:31,1108.25,1108.25,1107.50,1107.75,1478,1386,2864.00
07/12/2004,09:32,1107.75,1108.50,1107.75,1108.00,1024,636,1660.00
07/12/2004,09:33,1107.75,1108.00,1107.25,1107.50,266,932,1198.00
07/12/2004,09:34,1107.25,1108.00,1107.25,1107.50,338,596,934.00
07/12/2004,09:35,1107.25,1108.25,1107.25,1108.25,1436,222,1658.00
07/12/2004,09:36,1108.25,1108.25,1106.75,1107.00,1566,3960,5526.00
07/12/2004,09:37,1107.00,1107.50,1106.50,1107.00,902,946,1848.00
07/12/2004,09:38,1107.00,1107.75,1107.00,1107.75,1123,98,1221.00
07/12/2004,09:39,1107.75,1108.00,1107.50,1107.75,981,608,1589.00
07/12/2004,09:40,1107.75,1108.00,1107.00,1107.25,377,864,1241.00
07/12/2004,09:41,1107.25,1107.50,1106.75,1106.75,155,1606,1761.00
07/12/2004,09:42,1106.75,1107.00,1106.25,1107.00,828,1784,2612.00
07/12/2004,09:43,1107.00,1107.50,1106.75,1107.00,1340,732,2072.00
07/12/2004,09:44,1107.25,1108.00,1107.25,1107.50,1605,528,2133.00
07/12/2004,09:45,1107.50,1107.75,1107.25,1107.75,711,499,1210.00
07/12/2004,09:46,1107.75,1108.00,1107.50,1107.50,427,661,1088.00
07/12/2004,09:47,1107.50,1107.75,1107.25,1107.75,182,166,348.00
07/12/2004,09:48,1107.50,1107.75,1107.25,1107.50,15,689,704.00
07/12/2004,09:49,1107.50,1108.00,1107.50,1108.00,1809,38,1847.00
07/12/2004,09:50,1108.00,1108.00,1107.50,1108.00,693,493,1186.00
07/12/2004,09:51,1108.00,1108.00,1107.25,1107.50,500,772,1272.00
07/12/2004,09:52,1107.50,1108.25,1107.25,1108.25,1188,122,1310.00
07/12/2004,09:53,1108.00,1108.25,1108.00,1108.00,360,217,577.00
07/12/2004,09:54,1108.00,1108.25,1107.75,1107.75,238,349,587.00
07/12/2004,09:55,1108.00,1108.00,1107.50,1107.50,91,1051,1142.00
07/12/2004,09:56,1107.50,1108.00,1107.50,1108.00,702,1061,1763.00
07/12/2004,09:57,1108.00,1108.25,1107.75,1108.25,176,167,343.00
07/12/2004,09:58,1108.00,1108.50,1108.00,1108.50,1148,847,1995.00
07/12/2004,09:59,1108.25,1108.75,1108.25,1108.50,1452,115,1567.00
07/12/2004,10:00,1108.75,1109.00,1108.50,1108.50,2109,1370,3479.00
07/12/2004,10:01,1108.50,1109.00,1108.50,1108.50,279,459,738.00
07/12/2004,10:02,1108.50,1109.00,1108.50,1108.75,437,609,1046.00
07/12/2004,10:03,1108.75,1109.25,1108.50,1108.75,1799,1057,2856.00
07/12/2004,10:04,1109.00,1109.00,1108.75,1108.75,580,246,826.00
07/12/2004,10:05,1108.75,1109.00,1108.75,1108.75,138,624,762.00
07/12/2004,10:06,1108.75,1109.25,1108.50,1109.00,1049,1677,2726.00
07/12/2004,10:07,1108.75,1109.00,1108.75,1109.00,582,6,588.00
07/12/2004,10:08,1108.75,1109.25,1108.75,1109.00,221,443,664.00
07/12/2004,10:09,1109.00,1109.50,1108.75,1109.25,2569,580,3149.00
07/12/2004,10:10,1109.50,1109.50,1109.25,1109.50,367,475,842.00
07/12/2004,10:11,1109.25,1109.50,1109.00,1109.00,238,1174,1412.00
07/12/2004,10:12,1108.75,1109.00,1108.75,1109.00,123,884,1007.00
07/12/2004,10:13,1108.75,1109.00,1108.50,1108.75,203,1062,1265.00
07/12/2004,10:14,1108.75,1109.00,1108.75,1108.75,403,476,879.00
07/12/2004,10:15,1108.50,1108.75,1108.50,1108.75,12,279,291.00
07/12/2004,10:16,1108.50,1108.75,1108.25,1108.25,44,1353,1397.00
07/12/2004,10:17,1108.25,1108.50,1108.00,1108.25,447,998,1445.00
07/12/2004,10:18,1108.25,1108.50,1108.00,1108.25,325,485,810.00
07/12/2004,10:19,1108.50,1108.50,1108.25,1108.50,448,71,519.00
07/12/2004,10:20,1108.50,1108.50,1107.50,1108.00,641,3050,3691.00
07/12/2004,10:21,1107.75,1108.00,1107.75,1107.75,354,121,475.00
07/12/2004,10:22,1108.00,1108.50,1107.75,1108.00,922,302,1224.00
07/12/2004,10:23,1108.25,1108.25,1108.00,1108.00,259,59,318.00
07/12/2004,10:24,1108.25,1108.25,1107.75,1108.25,286,450,736.00
07/12/2004,10:25,1108.00,1109.00,1108.00,1108.50,1569,595,2164.00
07/12/2004,10:26,1108.75,1108.75,1108.25,1108.50,113,429,542.00
07/12/2004,10:27,1108.50,1109.00,1108.25,1108.75,585,163,748.00
07/12/2004,10:28,1109.00,1109.00,1108.25,1108.25,152,1377,1529.00
07/12/2004,10:29,1108.25,1108.50,1108.00,1108.50,214,191,405.00
07/12/2004,10:30,1108.50,1109.00,1108.50,1108.50,678,275,953.00
07/12/2004,10:31,1108.75,1109.50,1108.50,1109.00,1557,644,2201.00
07/12/2004,10:32,1109.00,1109.25,1108.50,1109.00,698,354,1052.00
07/12/2004,10:33,1108.75,1109.25,1108.75,1109.00,366,175,541.00
07/12/2004,10:34,1109.00,1109.00,1108.75,1109.00,18,50,68.00
07/12/2004,10:35,1109.00,1109.25,1108.75,1108.75,132,54,186.00
07/12/2004,10:36,1108.75,1109.00,1108.75,1108.75,110,185,295.00
07/12/2004,10:37,1108.75,1109.00,1108.50,1109.00,411,179,590.00
07/12/2004,10:38,1109.00,1109.00,1108.75,1108.75,126,6,132.00
07/12/2004,10:39,1108.75,1109.00,1108.75,1108.75,47,350,397.00
07/12/2004,10:40,1108.75,1109.00,1108.75,1109.00,4,82,86.00
07/12/2004,10:41,1108.75,1109.00,1108.75,1109.00,55,34,89.00
07/12/2004,10:42,1109.00,1109.00,1108.75,1109.00,515,1,516.00
07/12/2004,10:43,1109.00,1109.00,1108.75,1108.75,369,35,404.00
07/12/2004,10:44,1109.00,1109.00,1108.75,1108.75,7,85,92.00
07/12/2004,10:45,1108.75,1109.00,1108.75,1109.00,434,10,444.00
07/12/2004,10:46,1108.75,1109.00,1108.75,1109.00,240,24,264.00
07/12/2004,10:47,1109.00,1109.00,1108.75,1109.00,19,9,28.00
07/12/2004,10:48,1108.75,1109.00,1108.75,1109.00,55,8,63.00
07/12/2004,10:49,1109.00,1109.00,1107.75,1108.25,682,3142,3824.00
07/12/2004,10:50,1108.25,1108.50,1107.50,1107.50,26,1673,1699.00
07/12/2004,10:51,1107.50,1108.00,1107.25,1107.75,639,610,1249.00
07/12/2004,10:52,1108.00,1108.00,1107.75,1107.75,104,123,227.00
07/12/2004,10:53,1107.75,1108.00,1107.75,1108.00,60,81,141.00
07/12/2004,10:54,1107.75,1107.75,1107.25,1107.50,821,850,1671.00
07/12/2004,10:55,1107.75,1109.00,1107.50,1108.50,1595,141,1736.00
07/12/2004,10:56,1108.75,1109.00,1108.25,1108.50,947,781,1728.00
07/12/2004,10:57,1108.75,1108.75,1108.00,1108.25,119,982,1101.00
07/12/2004,10:58,1108.25,1108.50,1108.00,1108.25,70,384,454.00
07/12/2004,10:59,1108.25,1108.25,1108.00,1108.00,3,223,226.00
07/12/2004,11:00,1108.25,1108.25,1107.75,1108.00,131,160,291.00
07/12/2004,11:01,1108.00,1108.00,1107.50,1107.75,30,538,568.00
07/12/2004,11:02,1107.75,1107.75,1107.50,1107.50,70,952,1022.00
07/12/2004,11:03,1107.50,1107.75,1107.50,1107.75,311,110,421.00
07/12/2004,11:04,1107.75,1108.00,1107.75,1107.75,37,229,266.00
07/12/2004,11:05,1108.00,1108.00,1107.75,1107.75,8,107,115.00
07/12/2004,11:06,1108.00,1108.00,1107.50,1107.75,86,89,175.00
07/12/2004,11:07,1107.75,1108.00,1107.75,1108.00,178,27,205.00
07/12/2004,11:08,1107.75,1108.25,1107.25,1107.50,378,2111,2489.00
07/12/2004,11:09,1107.50,1107.75,1107.25,1107.75,578,1614,2192.00
07/12/2004,11:10,1107.75,1108.00,1107.50,1107.50,387,64,451.00
07/12/2004,11:11,1107.75,1107.75,1107.75,1107.75,226,0,226.00
07/12/2004,11:12,1107.50,1107.75,1107.50,1107.50,6,179,185.00
07/12/2004,11:13,1107.75,1107.75,1107.50,1107.50,19,45,64.00
07/12/2004,11:14,1107.75,1107.75,1107.50,1107.75,150,9,159.00
07/12/2004,11:15,1107.75,1107.75,1107.50,1107.50,65,7,72.00
07/12/2004,11:16,1107.75,1107.75,1107.25,1107.50,515,1278,1793.00
07/12/2004,11:17,1107.50,1107.75,1107.25,1107.50,138,387,525.00
07/12/2004,11:18,1107.50,1107.50,1107.25,1107.25,3,730,733.00
07/12/2004,11:19,1107.00,1107.25,1107.00,1107.00,22,199,221.00
07/12/2004,11:20,1107.25,1107.75,1107.25,1107.75,735,105,840.00
07/12/2004,11:21,1107.75,1107.75,1107.50,1107.75,102,24,126.00
07/12/2004,11:22,1107.75,1108.00,1107.50,1108.00,668,266,934.00
07/12/2004,11:23,1108.00,1108.00,1107.75,1108.00,109,12,121.00
07/12/2004,11:24,1108.00,1108.00,1107.75,1108.00,15,128,143.00
07/12/2004,11:25,1108.00,1108.50,1107.75,1108.25,2272,659,2931.00
07/12/2004,11:26,1108.00,1109.00,1108.00,1108.25,1712,891,2603.00
07/12/2004,11:27,1108.25,1108.75,1108.25,1108.50,178,291,469.00
07/12/2004,11:28,1108.25,1108.50,1108.25,1108.50,54,54,108.00
07/12/2004,11:29,1108.50,1108.50,1108.25,1108.25,275,4,279.00
07/12/2004,11:30,1108.50,1108.50,1108.25,1108.50,14,19,33.00
07/12/2004,11:31,1108.50,1108.50,1108.25,1108.50,82,78,160.00
07/12/2004,11:32,1108.50,1108.50,1108.00,1108.25,194,115,309.00
07/12/2004,11:33,1108.50,1108.50,1108.00,1108.25,4,272,276.00
07/12/2004,11:34,1108.25,1108.25,1108.00,1108.25,34,20,54.00
07/12/2004,11:35,1108.25,1108.50,1108.00,1108.25,248,203,451.00
07/12/2004,11:36,1108.25,1108.25,1107.75,1107.75,77,609,686.00
07/12/2004,11:37,1107.75,1108.50,1107.75,1108.50,785,319,1104.00
07/12/2004,11:38,1108.25,1108.50,1108.00,1108.25,69,85,154.00
07/12/2004,11:39,1108.25,1108.75,1108.25,1108.50,897,274,1171.00
07/12/2004,11:40,1108.75,1108.75,1108.25,1108.25,94,113,207.00
07/12/2004,11:41,1108.50,1108.50,1108.25,1108.50,211,5,216.00
07/12/2004,11:42,1108.75,1108.75,1108.50,1108.50,2,295,297.00
07/12/2004,11:43,1108.25,1108.75,1108.25,1108.50,200,103,303.00
07/12/2004,11:44,1108.75,1108.75,1108.50,1108.50,4,24,28.00
07/12/2004,11:45,1108.75,1108.75,1108.50,1108.50,1,239,240.00
07/12/2004,11:46,1108.50,1108.50,1108.50,1108.50,0,223,223.00
07/12/2004,11:47,1108.50,1108.50,1108.25,1108.50,269,15,284.00
07/12/2004,11:48,1108.50,1108.75,1108.25,1108.50,211,85,296.00
07/12/2004,11:49,1108.50,1108.75,1108.50,1108.50,573,144,717.00
07/12/2004,11:50,1108.50,1108.50,1108.25,1108.25,143,123,266.00
07/12/2004,11:51,1108.25,1108.50,1108.25,1108.50,7,28,35.00
07/12/2004,11:52,1108.25,1108.75,1108.25,1108.50,203,28,231.00
07/12/2004,11:53,1108.50,1108.50,1108.25,1108.50,4,117,121.00
07/12/2004,11:54,1108.25,1108.50,1108.25,1108.50,4,17,21.00
07/12/2004,11:55,1108.50,1108.50,1108.25,1108.50,6,20,26.00
07/12/2004,11:56,1108.50,1108.50,1108.25,1108.50,127,5,132.00
07/12/2004,11:57,1108.50,1108.75,1108.25,1108.75,121,3,124.00
07/12/2004,11:58,1108.50,1108.75,1108.50,1108.50,5,162,167.00
07/12/2004,11:59,1108.50,1108.50,1108.25,1108.25,0,115,115.00
07/12/2004,12:00,1108.25,1108.50,1108.25,1108.50,18,15,33.00
07/12/2004,12:01,1108.50,1108.75,1108.25,1108.75,178,2,180.00
07/12/2004,12:02,1108.50,1108.75,1108.25,1108.50,8,183,191.00
07/12/2004,12:03,1108.50,1108.50,1108.25,1108.50,171,3,174.00
07/12/2004,12:04,1108.50,1108.75,1108.25,1108.25,22,550,572.00
07/12/2004,12:05,1108.25,1108.25,1108.25,1108.25,0,9,9.00
07/12/2004,12:06,1108.25,1108.50,1108.25,1108.25,2,6,8.00
07/12/2004,12:07,1108.25,1108.25,1107.75,1107.75,6,1227,1233.00
07/12/2004,12:08,1107.75,1108.00,1107.50,1107.75,138,1096,1234.00
07/12/2004,12:09,1107.75,1108.00,1107.50,1108.00,1259,131,1390.00
07/12/2004,12:10,1108.00,1108.25,1107.75,1108.00,309,86,395.00
07/12/2004,12:11,1107.75,1108.00,1107.25,1107.75,368,952,1320.00
07/12/2004,12:12,1107.75,1107.75,1107.50,1107.50,43,634,677.00
07/12/2004,12:13,1107.50,1107.75,1107.50,1107.50,2,660,662.00
07/12/2004,12:14,1107.75,1107.75,1107.50,1107.50,8,41,49.00
07/12/2004,12:15,1107.50,1107.75,1107.50,1107.50,1,233,234.00
07/12/2004,12:16,1107.75,1107.75,1107.50,1107.75,86,37,123.00
07/12/2004,12:17,1107.50,1108.25,1107.50,1108.25,1539,40,1579.00
07/12/2004,12:18,1108.25,1108.25,1108.00,1108.25,676,135,811.00
07/12/2004,12:19,1108.00,1108.25,1107.75,1108.00,140,277,417.00
07/12/2004,12:20,1108.00,1108.25,1107.75,1108.00,179,592,771.00
07/12/2004,12:21,1108.25,1108.50,1108.00,1108.25,319,39,358.00
07/12/2004,12:22,1108.25,1108.25,1108.00,1108.00,2,415,417.00
07/12/2004,12:23,1108.00,1108.00,1108.00,1108.00,0,490,490.00
07/12/2004,12:24,1108.00,1108.25,1108.00,1108.25,14,110,124.00
07/12/2004,12:25,1108.25,1108.25,1108.00,1108.00,9,8,17.00
07/12/2004,12:26,1108.00,1108.00,1108.00,1108.00,0,13,13.00
07/12/2004,12:27,1108.00,1108.25,1108.00,1108.00,2,26,28.00
07/12/2004,12:28,1108.25,1108.25,1108.00,1108.25,7,15,22.00
07/12/2004,12:29,1108.25,1108.25,1107.75,1107.75,53,394,447.00
07/12/2004,12:30,1107.75,1108.00,1107.50,1107.75,404,596,1000.00
07/12/2004,12:31,1107.75,1107.75,1107.50,1107.75,191,28,219.00
07/12/2004,12:32,1107.75,1107.75,1107.00,1107.50,137,3056,3193.00
07/12/2004,12:33,1107.25,1107.75,1107.25,1107.25,69,114,183.00
07/12/2004,12:34,1107.50,1107.50,1107.25,1107.25,231,1,232.00
07/12/2004,12:35,1107.50,1107.75,1107.25,1107.50,182,49,231.00
07/12/2004,12:36,1107.50,1107.75,1107.25,1107.25,102,204,306.00
07/12/2004,12:37,1107.25,1107.75,1107.25,1107.50,122,147,269.00
07/12/2004,12:38,1107.50,1107.50,1107.25,1107.50,23,318,341.00
07/12/2004,12:39,1107.50,1107.50,1106.75,1107.00,1433,3101,4534.00
07/12/2004,12:40,1107.00,1107.25,1106.75,1107.25,182,1100,1282.00
07/12/2004,12:41,1107.00,1107.25,1106.75,1107.25,254,835,1089.00
07/12/2004,12:42,1107.25,1107.25,1107.00,1107.00,60,609,669.00
07/12/2004,12:43,1107.00,1107.25,1107.00,1107.00,498,249,747.00
07/12/2004,12:44,1107.00,1107.50,1107.00,1107.50,702,275,977.00
07/12/2004,12:45,1107.25,1107.75,1107.25,1107.75,611,27,638.00
07/12/2004,12:46,1107.75,1108.00,1107.50,1107.75,425,218,643.00
07/12/2004,12:47,1107.75,1107.75,1107.50,1107.50,26,301,327.00
07/12/2004,12:48,1107.25,1107.50,1107.00,1107.50,367,261,628.00
07/12/2004,12:49,1107.50,1107.50,1107.25,1107.25,77,65,142.00
07/12/2004,12:50,1107.25,1107.50,1107.00,1107.25,187,443,630.00
07/12/2004,12:51,1107.25,1107.75,1107.25,1107.50,99,116,215.00
07/12/2004,12:52,1107.50,1107.75,1107.50,1107.75,10,113,123.00
07/12/2004,12:53,1107.50,1107.75,1107.50,1107.50,1,15,16.00
07/12/2004,12:54,1107.50,1107.75,1107.50,1107.50,4,72,76.00
07/12/2004,12:55,1107.75,1107.75,1107.25,1107.25,20,152,172.00
07/12/2004,12:56,1107.25,1107.50,1107.25,1107.50,37,18,55.00
07/12/2004,12:57,1107.25,1107.75,1107.25,1107.75,583,17,600.00
07/12/2004,12:58,1107.75,1108.00,1107.50,1107.75,802,161,963.00
07/12/2004,12:59,1107.50,1107.75,1107.50,1107.75,273,142,415.00
07/12/2004,13:00,1107.50,1107.75,1107.25,1107.75,401,287,688.00
07/12/2004,13:01,1107.50,1107.75,1107.50,1107.75,142,31,173.00
07/12/2004,13:02,1107.75,1108.25,1107.50,1108.25,1194,74,1268.00
07/12/2004,13:03,1108.25,1109.00,1108.00,1108.50,2343,1367,3710.00
07/12/2004,13:04,1108.50,1108.75,1108.25,1108.50,204,227,431.00
07/12/2004,13:05,1108.75,1108.75,1108.50,1108.50,111,636,747.00
07/12/2004,13:06,1108.75,1109.50,1108.50,1109.00,3446,980,4426.00
07/12/2004,13:07,1109.25,1109.50,1109.00,1109.00,882,325,1207.00
07/12/2004,13:08,1109.00,1109.25,1109.00,1109.00,205,139,344.00
07/12/2004,13:09,1109.25,1109.25,1108.75,1109.00,17,643,660.00
07/12/2004,13:10,1108.75,1109.25,1108.75,1109.00,325,34,359.00
07/12/2004,13:11,1109.25,1109.25,1108.75,1109.25,304,662,966.00
07/12/2004,13:12,1109.25,1109.50,1109.00,1109.00,648,1033,1681.00
07/12/2004,13:13,1109.00,1109.50,1109.00,1109.25,423,96,519.00
07/12/2004,13:14,1109.25,1109.25,1109.00,1109.00,21,561,582.00
07/12/2004,13:15,1109.00,1109.25,1108.75,1109.25,1179,195,1374.00
07/12/2004,13:16,1109.25,1110.00,1109.25,1110.00,2642,624,3266.00
07/12/2004,13:17,1110.00,1110.00,1109.50,1109.50,1776,1044,2820.00
07/12/2004,13:18,1109.50,1111.50,1109.50,1111.50,6474,1947,8421.00
07/12/2004,13:19,1111.50,1112.75,1111.25,1111.75,5328,3813,9141.00
07/12/2004,13:20,1111.75,1112.50,1111.50,1112.50,2375,1217,3592.00
07/12/2004,13:21,1112.25,1112.75,1112.00,1112.25,3371,2059,5430.00
07/12/2004,13:22,1112.50,1113.25,1112.25,1113.00,5485,661,6146.00
07/12/2004,13:23,1113.00,1114.25,1112.75,1113.50,5569,4145,9714.00
07/12/2004,13:24,1113.75,1113.75,1113.50,1113.50,1616,2158,3774.00
07/12/2004,13:25,1113.50,1113.75,1112.50,1112.75,278,3028,3306.00
07/12/2004,13:26,1112.50,1112.75,1112.25,1112.50,1308,785,2093.00
07/12/2004,13:27,1112.50,1112.75,1111.75,1111.75,262,2719,2981.00
07/12/2004,13:28,1112.00,1112.25,1111.75,1112.00,1015,557,1572.00
07/12/2004,13:29,1112.25,1112.50,1112.00,1112.25,1867,790,2657.00
07/12/2004,13:30,1112.25,1112.75,1112.00,1112.75,2844,1315,4159.00
07/12/2004,13:31,1112.75,1112.75,1112.25,1112.50,674,1179,1853.00
07/12/2004,13:32,1112.50,1113.25,1112.50,1112.75,4162,2400,6562.00
07/12/2004,13:33,1113.00,1113.25,1112.75,1113.00,1982,863,2845.00
07/12/2004,13:34,1112.75,1113.75,1112.75,1113.50,2982,667,3649.00
07/12/2004,13:35,1113.50,1114.75,1113.50,1114.75,6553,1276,7829.00
07/12/2004,13:36,1114.75,1115.25,1114.50,1114.75,8234,2219,10453.00
07/12/2004,13:37,1114.75,1115.00,1114.75,1115.00,1941,1797,3738.00
07/12/2004,13:38,1115.00,1116.25,1114.75,1116.00,6645,4107,10752.00
07/12/2004,13:39,1115.75,1116.00,1115.50,1115.50,686,1502,2188.00
07/12/2004,13:40,1115.50,1115.75,1115.00,1115.00,381,1930,2311.00
07/12/2004,13:41,1115.00,1115.25,1114.25,1114.25,850,6273,7123.00
07/12/2004,13:42,1114.50,1114.50,1113.50,1114.00,1978,2258,4236.00
07/12/2004,13:43,1114.00,1114.25,1113.75,1114.00,818,937,1755.00
07/12/2004,13:44,1114.00,1114.25,1113.75,1114.25,369,645,1014.00
07/12/2004,13:45,1114.25,1114.25,1113.75,1114.00,572,589,1161.00
07/12/2004,13:46,1113.75,1114.50,1113.75,1114.25,1087,511,1598.00
07/12/2004,13:47,1114.25,1114.50,1114.00,1114.25,524,489,1013.00
07/12/2004,13:48,1114.00,1114.75,1114.00,1114.75,1395,114,1509.00
07/12/2004,13:49,1114.75,1115.25,1114.50,1114.75,2697,1481,4178.00
07/12/2004,13:50,1114.50,1115.00,1114.50,1114.75,499,891,1390.00
07/12/2004,13:51,1114.75,1115.00,1114.50,1114.75,1212,469,1681.00
07/12/2004,13:52,1114.75,1115.00,1114.75,1114.75,401,1291,1692.00
07/12/2004,13:53,1115.00,1115.25,1114.75,1114.75,1016,963,1979.00
07/12/2004,13:54,1115.00,1115.00,1114.75,1114.75,92,190,282.00
07/12/2004,13:55,1115.00,1115.25,1114.50,1114.50,1476,1302,2778.00
07/12/2004,13:56,1114.50,1114.75,1114.00,1114.00,85,1534,1619.00
07/12/2004,13:57,1114.00,1114.50,1113.75,1114.25,1226,2826,4052.00
07/12/2004,13:58,1114.25,1114.25,1113.50,1113.75,429,1549,1978.00
07/12/2004,13:59,1113.50,1114.00,1113.50,1113.50,514,1194,1708.00
07/12/2004,14:00,1113.50,1113.75,1113.25,1113.50,341,463,804.00
07/12/2004,14:01,1113.50,1114.00,1113.50,1113.75,1011,802,1813.00
07/12/2004,14:02,1113.75,1114.00,1113.75,1114.00,30,442,472.00
07/12/2004,14:03,1113.75,1114.00,1113.50,1113.75,190,347,537.00
07/12/2004,14:04,1114.00,1114.00,1113.75,1113.75,15,152,167.00
07/12/2004,14:05,1113.75,1114.00,1113.75,1114.00,779,245,1024.00
07/12/2004,14:06,1114.00,1114.00,1113.75,1114.00,445,277,722.00
07/12/2004,14:07,1113.75,1114.25,1113.50,1113.50,424,729,1153.00
07/12/2004,14:08,1113.50,1113.75,1113.50,1113.50,33,347,380.00
07/12/2004,14:09,1113.50,1114.00,1113.50,1113.75,374,546,920.00
07/12/2004,14:10,1113.75,1114.25,1113.75,1114.25,969,63,1032.00
07/12/2004,14:11,1114.25,1114.25,1114.00,1114.25,1682,65,1747.00
07/12/2004,14:12,1114.00,1114.25,1113.75,1113.75,271,502,773.00
07/12/2004,14:13,1114.00,1114.75,1113.75,1114.50,2370,743,3113.00
07/12/2004,14:14,1114.25,1114.50,1113.75,1114.00,930,2018,2948.00
07/12/2004,14:15,1114.00,1114.25,1113.50,1113.75,564,1548,2112.00
07/12/2004,14:16,1113.75,1113.75,1113.00,1113.25,940,2345,3285.00
07/12/2004,14:17,1113.25,1113.50,1113.00,1113.50,878,305,1183.00
07/12/2004,14:18,1113.50,1113.50,1113.00,1113.25,560,777,1337.00
07/12/2004,14:19,1113.00,1113.50,1113.00,1113.50,856,70,926.00
07/12/2004,14:20,1113.50,1113.75,1113.25,1113.25,1302,1104,2406.00
07/12/2004,14:21,1113.50,1113.75,1113.25,1113.75,285,7,292.00
07/12/2004,14:22,1113.75,1114.00,1113.50,1114.00,730,52,782.00
07/12/2004,14:23,1114.00,1114.00,1113.50,1113.75,116,391,507.00
07/12/2004,14:24,1113.75,1113.75,1113.50,1113.75,49,49,98.00
07/12/2004,14:25,1113.75,1114.75,1113.50,1114.25,2404,819,3223.00
07/12/2004,14:26,1114.50,1114.50,1114.25,1114.25,452,57,509.00
07/12/2004,14:27,1114.50,1114.75,1114.00,1114.25,549,937,1486.00
07/12/2004,14:28,1114.25,1114.50,1114.00,1114.00,293,639,932.00
07/12/2004,14:29,1114.25,1114.25,1113.75,1113.75,32,847,879.00
07/12/2004,14:30,1113.75,1114.00,1113.50,1113.50,1431,1060,2491.00
07/12/2004,14:31,1113.75,1113.75,1113.50,1113.75,164,1135,1299.00
07/12/2004,14:32,1113.50,1113.75,1113.50,1113.50,165,697,862.00
07/12/2004,14:33,1113.50,1113.75,1113.50,1113.75,848,192,1040.00
07/12/2004,14:34,1113.75,1114.00,1113.50,1113.50,488,584,1072.00
07/12/2004,14:35,1113.50,1114.00,1113.50,1113.75,980,439,1419.00
07/12/2004,14:36,1114.00,1114.50,1113.75,1114.50,1186,144,1330.00
07/12/2004,14:37,1114.50,1114.75,1114.25,1114.50,668,147,815.00
07/12/2004,14:38,1114.25,1114.50,1114.00,1114.25,52,249,301.00
07/12/2004,14:39,1114.25,1114.50,1114.00,1114.25,639,125,764.00
07/12/2004,14:40,1114.25,1114.50,1114.25,1114.25,202,20,222.00
07/12/2004,14:41,1114.50,1114.75,1114.25,1114.75,824,867,1691.00
07/12/2004,14:42,1114.75,1115.00,1114.25,1114.75,1273,860,2133.00
07/12/2004,14:43,1114.75,1115.25,1114.75,1114.75,983,425,1408.00
07/12/2004,14:44,1115.00,1115.25,1114.75,1114.75,532,860,1392.00
07/12/2004,14:45,1114.75,1114.75,1114.25,1114.25,12,1014,1026.00
07/12/2004,14:46,1114.25,1114.50,1114.00,1114.25,575,1174,1749.00
07/12/2004,14:47,1114.25,1114.50,1114.00,1114.00,423,616,1039.00
07/12/2004,14:48,1114.25,1114.50,1114.00,1114.25,271,358,629.00
07/12/2004,14:49,1114.00,1114.25,1114.00,1114.25,39,13,52.00
07/12/2004,14:50,1114.00,1114.25,1113.75,1113.75,605,568,1173.00
07/12/2004,14:51,1113.75,1114.00,1113.50,1113.75,325,2276,2601.00
07/12/2004,14:52,1113.50,1113.50,1113.00,1113.25,1977,2903,4880.00
07/12/2004,14:53,1113.25,1113.50,1112.75,1112.75,402,2769,3171.00
07/12/2004,14:54,1113.00,1113.25,1112.75,1113.25,1356,722,2078.00
07/12/2004,14:55,1113.00,1113.75,1113.00,1113.50,1134,539,1673.00
07/12/2004,14:56,1113.50,1113.75,1113.25,1113.50,904,107,1011.00
07/12/2004,14:57,1113.75,1113.75,1113.25,1113.50,461,704,1165.00
07/12/2004,14:58,1113.75,1113.75,1113.50,1113.75,36,487,523.00
07/12/2004,14:59,1113.75,1113.75,1113.50,1113.75,1072,79,1151.00
07/12/2004,15:00,1113.75,1114.00,1113.75,1113.75,2063,616,2679.00
07/12/2004,15:01,1113.75,1114.50,1113.50,1114.50,2938,1702,4640.00
07/12/2004,15:02,1114.50,1114.50,1113.75,1113.75,642,1648,2290.00
07/12/2004,15:03,1114.00,1114.25,1113.75,1114.00,768,917,1685.00
07/12/2004,15:04,1113.75,1114.00,1113.50,1113.75,538,1622,2160.00
07/12/2004,15:05,1113.75,1114.00,1113.50,1113.75,177,550,727.00
07/12/2004,15:06,1113.75,1113.75,1113.50,1113.75,145,159,304.00
07/12/2004,15:07,1113.75,1114.00,1113.50,1113.75,468,91,559.00
07/12/2004,15:08,1113.75,1114.00,1113.75,1113.75,175,212,387.00
07/12/2004,15:09,1114.00,1114.00,1113.75,1113.75,16,394,410.00
07/12/2004,15:10,1113.50,1114.00,1113.50,1113.75,393,106,499.00
07/12/2004,15:11,1113.75,1114.00,1113.50,1113.75,585,678,1263.00
07/12/2004,15:12,1114.00,1114.00,1113.75,1113.75,61,99,160.00
07/12/2004,15:13,1113.75,1114.00,1113.75,1113.75,857,533,1390.00
07/12/2004,15:14,1114.00,1114.00,1113.75,1114.00,426,362,788.00
07/12/2004,15:15,1114.00,1114.00,1113.25,1113.75,1426,2604,4030.00
07/12/2004,15:16,1113.50,1113.75,1113.50,1113.75,21,9,30.00
07/12/2004,15:31,1113.50,1113.75,1113.50,1113.75,121,25,146.00
07/12/2004,15:32,1113.75,1114.00,1113.50,1114.00,54,40,94.00
07/12/2004,15:33,1113.75,1113.75,1113.75,1113.75,0,15,15.00
07/12/2004,15:34,1113.50,1113.75,1113.50,1113.75,4,4,8.00
07/12/2004,15:35,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/12/2004,15:36,1113.75,1113.75,1113.75,1113.75,54,0,54.00
07/12/2004,15:37,1113.75,1113.75,1113.50,1113.75,21,10,31.00
07/12/2004,15:38,1113.50,1113.75,1113.50,1113.75,55,4,59.00
07/12/2004,15:39,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/12/2004,15:40,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/12/2004,15:41,1113.75,1113.75,1113.75,1113.75,0,6,6.00
07/12/2004,15:42,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/12/2004,15:43,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/12/2004,15:45,1114.00,1114.00,1114.00,1114.00,10,0,10.00
07/12/2004,15:46,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/12/2004,15:48,1113.75,1114.00,1113.75,1114.00,103,13,116.00
07/12/2004,15:49,1114.00,1114.00,1114.00,1114.00,25,0,25.00
07/12/2004,15:50,1114.00,1114.25,1114.00,1114.00,92,2,94.00
07/12/2004,15:51,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/12/2004,15:52,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/12/2004,15:54,1114.00,1114.25,1114.00,1114.25,85,1,86.00
07/12/2004,15:55,1114.25,1114.25,1114.25,1114.25,56,0,56.00
07/12/2004,15:56,1114.25,1114.25,1114.25,1114.25,10,0,10.00
07/12/2004,15:57,1114.25,1114.25,1114.25,1114.25,141,0,141.00
07/12/2004,15:58,1114.00,1114.25,1114.00,1114.00,2,2,4.00
07/12/2004,16:00,1114.00,1114.25,1114.00,1114.25,9,3,12.00
07/12/2004,17:01,1114.00,1114.00,1114.00,1114.00,50,0,50.00
07/12/2004,17:02,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/12/2004,17:03,1114.00,1114.25,1114.00,1114.25,1,3,4.00
07/12/2004,17:04,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/12/2004,17:05,1114.25,1114.25,1114.00,1114.00,1,1,2.00
07/12/2004,17:07,1114.25,1114.25,1114.25,1114.25,7,0,7.00
07/12/2004,17:08,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/12/2004,17:09,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/12/2004,17:10,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/12/2004,17:11,1114.00,1114.00,1114.00,1114.00,0,3,3.00
07/12/2004,17:12,1114.00,1114.00,1114.00,1114.00,0,3,3.00
07/12/2004,17:15,1114.00,1114.25,1114.00,1114.25,3,13,16.00
07/12/2004,17:19,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/12/2004,17:21,1114.25,1114.25,1114.00,1114.00,3,1,4.00
07/12/2004,17:22,1114.25,1114.25,1114.00,1114.00,1,6,7.00
07/12/2004,17:27,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/12/2004,17:32,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/12/2004,17:34,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/12/2004,17:35,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/12/2004,17:40,1114.25,1114.25,1113.75,1114.25,80,78,158.00
07/12/2004,17:41,1114.00,1114.00,1114.00,1114.00,0,4,4.00
07/12/2004,17:44,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/12/2004,17:52,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/12/2004,17:56,1114.25,1114.25,1114.00,1114.00,1,3,4.00
07/12/2004,18:06,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/12/2004,18:07,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/12/2004,18:08,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/12/2004,18:09,1114.25,1114.25,1114.25,1114.25,4,0,4.00
07/12/2004,18:10,1114.50,1114.50,1114.25,1114.25,4,1,5.00
07/12/2004,18:11,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/12/2004,18:13,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/12/2004,18:14,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/12/2004,18:15,1114.50,1114.75,1114.50,1114.75,32,0,32.00
07/12/2004,18:16,1114.50,1114.50,1114.50,1114.50,0,13,13.00
07/12/2004,18:17,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,18:18,1114.50,1114.75,1114.50,1114.75,24,0,24.00
07/12/2004,18:19,1114.50,1114.50,1114.50,1114.50,0,5,5.00
07/12/2004,18:21,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,18:22,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/12/2004,18:26,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/12/2004,18:27,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,18:28,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,18:30,1114.50,1114.75,1114.50,1114.75,27,0,27.00
07/12/2004,18:31,1114.75,1114.75,1114.50,1114.50,5,1,6.00
07/12/2004,18:32,1114.50,1114.50,1114.50,1114.50,0,5,5.00
07/12/2004,18:35,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,18:36,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,18:37,1114.50,1114.50,1114.50,1114.50,0,3,3.00
07/12/2004,18:38,1114.50,1114.50,1114.50,1114.50,0,9,9.00
07/12/2004,18:39,1114.50,1114.50,1114.25,1114.25,0,3,3.00
07/12/2004,18:41,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,18:44,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/12/2004,18:45,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/12/2004,18:47,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/12/2004,18:48,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,18:49,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,18:51,1114.50,1114.50,1114.50,1114.50,26,0,26.00
07/12/2004,18:52,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/12/2004,18:53,1114.50,1114.50,1114.50,1114.50,40,0,40.00
07/12/2004,18:54,1114.50,1114.50,1114.50,1114.50,17,0,17.00
07/12/2004,18:55,1114.50,1114.50,1114.50,1114.50,4,0,4.00
07/12/2004,18:56,1114.50,1114.50,1114.25,1114.25,13,5,18.00
07/12/2004,18:57,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/12/2004,18:59,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/12/2004,19:00,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/12/2004,19:02,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/12/2004,19:04,1114.75,1114.75,1114.75,1114.75,4,0,4.00
07/12/2004,19:08,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,19:09,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,19:10,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/12/2004,19:16,1114.50,1114.50,1114.25,1114.25,0,69,69.00
07/12/2004,19:17,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/12/2004,19:18,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/12/2004,19:21,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,19:23,1114.25,1114.50,1114.25,1114.50,2,1,3.00
07/12/2004,19:24,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,19:28,1114.50,1114.50,1114.50,1114.50,92,0,92.00
07/12/2004,19:30,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/12/2004,19:31,1114.50,1114.50,1114.50,1114.50,12,0,12.00
07/12/2004,19:32,1114.50,1114.50,1114.50,1114.50,9,0,9.00
07/12/2004,19:34,1114.50,1114.50,1114.25,1114.25,4,10,14.00
07/12/2004,19:35,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/12/2004,19:36,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,19:37,1114.25,1114.25,1114.25,1114.25,0,10,10.00
07/12/2004,19:39,1114.25,1114.25,1114.25,1114.25,0,4,4.00
07/12/2004,19:40,1114.25,1114.25,1114.25,1114.25,0,10,10.00
07/12/2004,19:42,1114.25,1114.25,1114.25,1114.25,0,14,14.00
07/12/2004,19:44,1114.50,1114.50,1114.25,1114.25,2,4,6.00
07/12/2004,19:46,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,19:51,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/12/2004,19:53,1114.50,1114.50,1114.50,1114.50,50,0,50.00
07/12/2004,20:00,1114.25,1114.25,1114.25,1114.25,0,4,4.00
07/12/2004,20:02,1114.50,1114.50,1114.50,1114.50,20,0,20.00
07/12/2004,20:03,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/12/2004,20:05,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/12/2004,20:09,1114.25,1114.50,1114.25,1114.50,9,3,12.00
07/12/2004,20:10,1114.50,1114.75,1114.50,1114.75,2,0,2.00
07/12/2004,20:14,1114.75,1114.75,1114.75,1114.75,5,0,5.00
07/12/2004,20:15,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/12/2004,20:17,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,20:18,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,20:19,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/12/2004,20:26,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,20:30,1114.25,1114.25,1114.25,1114.25,0,50,50.00
07/12/2004,20:31,1114.25,1114.25,1114.25,1114.25,0,6,6.00
07/12/2004,20:33,1114.25,1114.25,1114.25,1114.25,0,106,106.00
07/12/2004,20:34,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/12/2004,20:35,1114.25,1114.25,1114.25,1114.25,0,49,49.00
07/12/2004,20:40,1114.25,1114.25,1114.00,1114.00,0,107,107.00
07/12/2004,20:41,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:42,1114.00,1114.00,1114.00,1114.00,50,0,50.00
07/12/2004,20:43,1114.00,1114.00,1114.00,1114.00,2,0,2.00
07/12/2004,20:44,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/12/2004,20:45,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:46,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/12/2004,20:47,1113.75,1114.00,1113.75,1114.00,1,4,5.00
07/12/2004,20:49,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:51,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:53,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:54,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:55,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:57,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,20:58,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/12/2004,20:59,1114.00,1114.00,1113.75,1113.75,1,10,11.00
07/12/2004,21:00,1113.75,1113.75,1113.75,1113.75,0,19,19.00
07/12/2004,21:01,1113.50,1113.75,1113.50,1113.75,7,8,15.00
07/12/2004,21:02,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/12/2004,21:03,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/12/2004,21:04,1113.50,1113.50,1113.50,1113.50,0,3,3.00
07/12/2004,21:06,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/12/2004,21:13,1113.50,1113.50,1113.50,1113.50,0,66,66.00
07/12/2004,21:14,1113.50,1113.75,1113.50,1113.50,50,18,68.00
07/12/2004,21:16,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/12/2004,21:17,1113.75,1113.75,1113.75,1113.75,10,0,10.00
07/12/2004,21:18,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/12/2004,21:20,1113.75,1113.75,1113.50,1113.75,62,1,63.00
07/12/2004,21:21,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/12/2004,21:22,1114.00,1114.00,1113.75,1113.75,2,3,5.00
07/12/2004,21:23,1114.00,1114.00,1114.00,1114.00,20,0,20.00
07/12/2004,21:24,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/12/2004,21:26,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/12/2004,21:27,1114.00,1114.00,1114.00,1114.00,0,8,8.00
07/12/2004,21:28,1114.00,1114.00,1114.00,1114.00,0,25,25.00
07/12/2004,21:29,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/12/2004,21:34,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/12/2004,21:35,1113.75,1113.75,1113.75,1113.75,0,10,10.00
07/12/2004,21:36,1113.75,1113.75,1113.75,1113.75,0,5,5.00
07/12/2004,21:37,1113.75,1113.75,1113.75,1113.75,0,7,7.00
07/12/2004,21:38,1113.75,1113.75,1113.75,1113.75,0,4,4.00
07/12/2004,21:40,1113.50,1113.50,1113.50,1113.50,0,72,72.00
07/12/2004,21:41,1113.50,1113.50,1113.50,1113.50,0,6,6.00
07/12/2004,21:42,1113.25,1113.25,1113.25,1113.25,0,101,101.00
07/12/2004,21:43,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/12/2004,21:44,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/12/2004,21:45,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/12/2004,21:46,1113.25,1113.25,1113.25,1113.25,0,15,15.00
07/12/2004,21:47,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/12/2004,21:48,1113.00,1113.00,1113.00,1113.00,0,76,76.00
07/12/2004,21:49,1113.00,1113.25,1112.75,1113.25,5,75,80.00
07/12/2004,21:50,1113.25,1113.25,1113.00,1113.00,1,6,7.00
07/12/2004,21:52,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/12/2004,21:53,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/12/2004,21:56,1113.00,1113.00,1112.75,1112.75,1,3,4.00
07/12/2004,21:58,1113.00,1113.00,1113.00,1113.00,4,0,4.00
07/12/2004,21:59,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/12/2004,22:00,1113.00,1113.00,1112.75,1112.75,9,5,14.00
07/12/2004,22:01,1113.00,1113.00,1113.00,1113.00,10,0,10.00
07/12/2004,22:02,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/12/2004,22:03,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/12/2004,22:07,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/12/2004,22:08,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/12/2004,22:09,1112.75,1112.75,1112.75,1112.75,0,25,25.00
07/12/2004,22:11,1112.75,1112.75,1112.75,1112.75,0,21,21.00
07/12/2004,22:12,1112.75,1112.75,1112.75,1112.75,0,15,15.00
07/12/2004,22:13,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/12/2004,22:14,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/12/2004,22:15,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/12/2004,22:16,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/12/2004,22:18,1113.00,1113.00,1112.75,1112.75,1,1,2.00
07/12/2004,22:21,1113.00,1113.00,1113.00,1113.00,11,0,11.00
07/12/2004,22:22,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/12/2004,22:23,1112.75,1113.00,1112.75,1113.00,6,1,7.00
07/12/2004,22:24,1113.00,1113.00,1113.00,1113.00,26,0,26.00
07/12/2004,22:25,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/12/2004,22:26,1113.25,1113.50,1113.25,1113.50,17,0,17.00
07/12/2004,22:32,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/12/2004,22:33,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/12/2004,22:35,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/12/2004,22:37,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/12/2004,22:38,1113.00,1113.25,1113.00,1113.25,5,5,10.00
07/12/2004,22:46,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/12/2004,22:47,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/12/2004,22:48,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,22:50,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/12/2004,22:55,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,22:56,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/12/2004,23:02,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/12/2004,23:07,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/12/2004,23:10,1113.25,1113.25,1113.25,1113.25,3,0,3.00
07/12/2004,23:11,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/12/2004,23:12,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/12/2004,23:13,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/12/2004,23:14,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/12/2004,23:16,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/12/2004,23:24,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/12/2004,23:25,1113.25,1113.25,1113.25,1113.25,4,0,4.00
07/12/2004,23:29,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/12/2004,23:31,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/12/2004,23:35,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,23:36,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/12/2004,23:46,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/12/2004,23:55,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/12/2004,23:58,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/12/2004,23:59,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/13/2004,00:02,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/13/2004,00:25,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/13/2004,00:26,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/13/2004,00:30,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/13/2004,00:31,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/13/2004,00:33,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/13/2004,00:36,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/13/2004,00:37,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/13/2004,00:38,1113.50,1113.50,1113.50,1113.50,20,0,20.00
07/13/2004,00:41,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/13/2004,00:43,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/13/2004,00:44,1113.50,1113.50,1113.50,1113.50,4,0,4.00
07/13/2004,00:45,1113.50,1113.75,1113.50,1113.75,5,0,5.00
07/13/2004,00:46,1113.75,1113.75,1113.75,1113.75,2,0,2.00
07/13/2004,00:47,1113.75,1113.75,1113.75,1113.75,40,0,40.00
07/13/2004,00:49,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/13/2004,00:50,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/13/2004,00:51,1113.75,1113.75,1113.75,1113.75,2,0,2.00
07/13/2004,00:52,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/13/2004,00:54,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/13/2004,01:00,1113.75,1113.75,1113.75,1113.75,6,0,6.00
07/13/2004,01:01,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/13/2004,01:02,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/13/2004,01:04,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/13/2004,01:05,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/13/2004,01:06,1113.75,1114.00,1113.75,1114.00,3,0,3.00
07/13/2004,01:09,1113.75,1113.75,1113.75,1113.75,0,3,3.00
07/13/2004,01:10,1113.75,1113.75,1113.75,1113.75,0,25,25.00
07/13/2004,01:16,1113.75,1114.00,1113.75,1114.00,1,4,5.00
07/13/2004,01:17,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/13/2004,01:20,1113.75,1113.75,1113.75,1113.75,0,7,7.00
07/13/2004,01:23,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/13/2004,01:26,1114.00,1114.00,1114.00,1114.00,13,0,13.00
07/13/2004,01:27,1113.75,1113.75,1113.75,1113.75,0,20,20.00
07/13/2004,01:28,1113.50,1113.50,1113.50,1113.50,0,214,214.00
07/13/2004,01:29,1113.50,1113.50,1113.50,1113.50,0,16,16.00
07/13/2004,01:32,1113.50,1113.50,1113.50,1113.50,0,4,4.00
07/13/2004,01:33,1113.75,1113.75,1113.75,1113.75,110,0,110.00
07/13/2004,01:34,1113.75,1113.75,1113.75,1113.75,51,0,51.00
07/13/2004,01:37,1113.75,1113.75,1113.75,1113.75,42,0,42.00
07/13/2004,01:39,1113.50,1113.50,1113.50,1113.50,0,50,50.00
07/13/2004,01:40,1113.50,1113.75,1113.50,1113.50,102,55,157.00
07/13/2004,01:41,1113.75,1113.75,1113.75,1113.75,105,0,105.00
07/13/2004,01:42,1113.75,1113.75,1113.75,1113.75,12,0,12.00
07/13/2004,01:43,1113.75,1113.75,1113.75,1113.75,16,0,16.00
07/13/2004,01:44,1113.75,1113.75,1113.75,1113.75,52,0,52.00
07/13/2004,01:45,1113.75,1113.75,1113.75,1113.75,51,0,51.00
07/13/2004,01:46,1113.75,1113.75,1113.75,1113.75,51,0,51.00
07/13/2004,01:47,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/13/2004,01:49,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/13/2004,01:50,1113.75,1114.00,1113.75,1114.00,3,0,3.00
07/13/2004,01:51,1113.75,1113.75,1113.75,1113.75,0,12,12.00
07/13/2004,01:52,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/13/2004,01:54,1113.75,1113.75,1113.75,1113.75,0,105,105.00
07/13/2004,01:56,1113.75,1113.75,1113.50,1113.50,0,2,2.00
07/13/2004,01:57,1113.75,1113.75,1113.75,1113.75,41,0,41.00
07/13/2004,01:58,1113.75,1113.75,1113.75,1113.75,14,0,14.00
07/13/2004,01:59,1113.75,1113.75,1113.75,1113.75,8,0,8.00
07/13/2004,02:00,1113.75,1113.75,1113.75,1113.75,54,0,54.00
07/13/2004,02:01,1114.00,1114.00,1113.75,1113.75,5,8,13.00
07/13/2004,02:02,1113.75,1114.00,1113.75,1114.00,20,40,60.00
07/13/2004,02:03,1113.75,1113.75,1113.50,1113.75,4,43,47.00
07/13/2004,02:04,1114.00,1114.00,1113.75,1113.75,7,9,16.00
07/13/2004,02:05,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/13/2004,02:06,1113.75,1113.75,1113.75,1113.75,0,45,45.00
07/13/2004,02:07,1113.75,1113.75,1113.75,1113.75,0,35,35.00
07/13/2004,02:08,1113.75,1114.00,1113.75,1114.00,2,3,5.00
07/13/2004,02:09,1114.00,1114.00,1113.75,1114.00,6,11,17.00
07/13/2004,02:10,1113.75,1113.75,1113.75,1113.75,0,11,11.00
07/13/2004,02:13,1113.75,1114.00,1113.75,1113.75,10,3,13.00
07/13/2004,02:14,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/13/2004,02:15,1113.75,1114.00,1113.75,1114.00,2,1,3.00
07/13/2004,02:16,1113.75,1113.75,1113.75,1113.75,0,117,117.00
07/13/2004,02:17,1113.75,1113.75,1113.50,1113.50,0,21,21.00
07/13/2004,02:18,1113.50,1113.50,1113.50,1113.50,0,21,21.00
07/13/2004,02:19,1113.50,1113.50,1113.25,1113.50,12,29,41.00
07/13/2004,02:20,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/13/2004,02:21,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/13/2004,02:23,1113.50,1113.50,1113.50,1113.50,10,0,10.00
07/13/2004,02:25,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/13/2004,02:27,1113.25,1113.25,1112.75,1113.00,20,137,157.00
07/13/2004,02:28,1113.00,1113.00,1112.75,1113.00,16,2,18.00
07/13/2004,02:29,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/13/2004,02:30,1112.75,1113.00,1112.75,1112.75,2,5,7.00
07/13/2004,02:31,1112.75,1112.75,1112.50,1112.75,41,104,145.00
07/13/2004,02:32,1112.75,1112.75,1112.75,1112.75,53,0,53.00
07/13/2004,02:33,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/13/2004,02:34,1112.75,1113.00,1112.75,1113.00,33,0,33.00
07/13/2004,02:35,1113.00,1113.25,1113.00,1113.25,99,0,99.00
07/13/2004,02:36,1113.25,1113.25,1113.00,1113.25,20,1,21.00
07/13/2004,02:37,1113.25,1113.25,1113.25,1113.25,13,0,13.00
07/13/2004,02:39,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/13/2004,02:40,1113.00,1113.00,1113.00,1113.00,0,56,56.00
07/13/2004,02:41,1113.00,1113.25,1113.00,1113.25,20,144,164.00
07/13/2004,02:42,1113.50,1113.50,1113.25,1113.25,1,36,37.00
07/13/2004,02:43,1113.25,1113.50,1113.25,1113.50,68,1,69.00
07/13/2004,02:54,1113.25,1113.25,1113.25,1113.25,0,131,131.00
07/13/2004,02:55,1113.25,1113.25,1113.25,1113.25,0,36,36.00
07/13/2004,02:56,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/13/2004,02:57,1113.25,1113.25,1113.25,1113.25,0,17,17.00
07/13/2004,02:58,1113.25,1113.25,1113.25,1113.25,0,26,26.00
07/13/2004,02:59,1113.25,1113.25,1113.25,1113.25,0,15,15.00
07/13/2004,03:00,1113.50,1113.50,1113.25,1113.25,1,10,11.00
07/13/2004,03:01,1113.50,1113.50,1113.50,1113.50,4,0,4.00
07/13/2004,03:02,1113.50,1113.50,1113.25,1113.25,34,5,39.00
07/13/2004,03:03,1113.25,1113.25,1113.25,1113.25,0,21,21.00
07/13/2004,03:05,1113.25,1113.25,1113.25,1113.25,0,23,23.00
07/13/2004,03:06,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/13/2004,03:08,1113.00,1113.00,1113.00,1113.00,0,76,76.00
07/13/2004,03:09,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/13/2004,03:11,1113.00,1113.00,1113.00,1113.00,0,49,49.00
07/13/2004,03:12,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/13/2004,03:13,1113.00,1113.00,1113.00,1113.00,0,17,17.00
07/13/2004,03:14,1112.75,1112.75,1112.75,1112.75,0,106,106.00
07/13/2004,03:15,1112.75,1112.75,1112.75,1112.75,0,31,31.00
07/13/2004,03:17,1112.75,1113.00,1112.75,1113.00,38,2,40.00
07/13/2004,03:18,1113.00,1113.00,1112.75,1112.75,42,2,44.00
07/13/2004,03:19,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/13/2004,03:20,1113.00,1113.00,1113.00,1113.00,50,0,50.00
07/13/2004,03:21,1112.75,1112.75,1112.75,1112.75,0,39,39.00
07/13/2004,03:22,1112.75,1112.75,1112.50,1112.75,4,17,21.00
07/13/2004,03:23,1112.75,1112.75,1112.50,1112.50,7,45,52.00
07/13/2004,03:24,1112.50,1112.75,1112.50,1112.75,5,1,6.00
07/13/2004,03:25,1112.75,1112.75,1112.75,1112.75,60,0,60.00
07/13/2004,03:26,1112.75,1112.75,1112.75,1112.75,75,0,75.00
07/13/2004,03:27,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/13/2004,03:28,1112.75,1112.75,1112.75,1112.75,18,0,18.00
07/13/2004,03:29,1112.75,1112.75,1112.50,1112.50,38,34,72.00
07/13/2004,03:30,1112.50,1112.50,1112.50,1112.50,0,213,213.00
07/13/2004,03:31,1112.25,1112.50,1111.75,1111.75,15,344,359.00
07/13/2004,03:32,1112.00,1112.00,1112.00,1112.00,133,0,133.00
07/13/2004,03:33,1112.00,1112.25,1112.00,1112.25,51,0,51.00
07/13/2004,03:34,1112.00,1112.00,1112.00,1112.00,0,49,49.00
07/13/2004,03:35,1111.75,1111.75,1111.50,1111.75,124,146,270.00
07/13/2004,03:36,1111.75,1111.75,1111.75,1111.75,78,0,78.00
07/13/2004,03:37,1111.75,1111.75,1111.50,1111.75,87,1,88.00
07/13/2004,03:38,1111.75,1111.75,1111.50,1111.75,32,1,33.00
07/13/2004,03:40,1111.50,1111.75,1111.25,1111.50,23,63,86.00
07/13/2004,03:41,1111.50,1111.75,1111.50,1111.75,9,0,9.00
07/13/2004,03:42,1111.75,1112.00,1111.75,1112.00,37,0,37.00
07/13/2004,03:43,1112.00,1112.00,1111.75,1111.75,5,2,7.00
07/13/2004,03:44,1111.75,1111.75,1111.75,1111.75,0,43,43.00
07/13/2004,03:45,1111.75,1111.75,1111.50,1111.50,0,27,27.00
07/13/2004,03:46,1111.75,1111.75,1111.50,1111.50,2,25,27.00
07/13/2004,03:47,1111.50,1111.50,1111.50,1111.50,0,6,6.00
07/13/2004,03:48,1111.75,1111.75,1111.75,1111.75,79,0,79.00
07/13/2004,03:49,1111.75,1111.75,1111.75,1111.75,12,0,12.00
07/13/2004,03:50,1111.50,1111.50,1111.50,1111.50,0,29,29.00
07/13/2004,03:52,1111.50,1111.50,1111.50,1111.50,0,44,44.00
07/13/2004,03:53,1111.50,1111.50,1111.50,1111.50,0,40,40.00
07/13/2004,03:54,1111.25,1111.25,1111.00,1111.00,0,72,72.00
07/13/2004,03:55,1111.00,1111.50,1111.00,1111.50,98,1,99.00
07/13/2004,03:56,1111.75,1111.75,1111.75,1111.75,7,0,7.00
07/13/2004,03:57,1111.50,1111.50,1111.50,1111.50,0,35,35.00
07/13/2004,03:58,1111.50,1111.50,1111.50,1111.50,0,17,17.00
07/13/2004,03:59,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/13/2004,04:00,1111.75,1111.75,1111.75,1111.75,47,0,47.00
07/13/2004,04:02,1111.75,1111.75,1111.75,1111.75,109,0,109.00
07/13/2004,04:03,1111.75,1112.00,1111.75,1112.00,104,0,104.00
07/13/2004,04:04,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/13/2004,04:05,1112.00,1112.50,1112.00,1112.50,116,0,116.00
07/13/2004,04:06,1112.50,1112.50,1112.25,1112.25,41,1,42.00
07/13/2004,04:07,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/13/2004,04:08,1112.25,1112.25,1112.25,1112.25,0,12,12.00
07/13/2004,04:09,1112.50,1112.50,1112.50,1112.50,80,0,80.00
07/13/2004,04:10,1112.50,1112.50,1112.50,1112.50,80,0,80.00
07/13/2004,04:11,1112.25,1112.25,1112.25,1112.25,0,65,65.00
07/13/2004,04:12,1112.25,1112.50,1112.25,1112.25,5,22,27.00
07/13/2004,04:15,1112.50,1112.75,1112.50,1112.75,142,0,142.00
07/13/2004,04:17,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/13/2004,04:18,1112.75,1112.75,1112.50,1112.50,11,5,16.00
07/13/2004,04:20,1112.50,1112.75,1112.50,1112.75,20,15,35.00
07/13/2004,04:21,1112.50,1112.50,1112.50,1112.50,0,34,34.00
07/13/2004,04:22,1112.50,1112.50,1112.50,1112.50,0,19,19.00
07/13/2004,04:24,1112.50,1112.50,1112.50,1112.50,0,98,98.00
07/13/2004,04:25,1112.50,1112.50,1112.50,1112.50,0,15,15.00
07/13/2004,04:26,1112.50,1112.75,1112.50,1112.75,88,1,89.00
07/13/2004,04:27,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/13/2004,04:28,1112.75,1112.75,1112.75,1112.75,0,55,55.00
07/13/2004,04:29,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/13/2004,04:30,1112.75,1112.75,1112.75,1112.75,0,30,30.00
07/13/2004,04:31,1112.75,1112.75,1112.75,1112.75,0,2,2.00
07/13/2004,04:32,1112.75,1112.75,1112.75,1112.75,0,6,6.00
07/13/2004,04:34,1112.50,1112.50,1112.50,1112.50,0,8,8.00
07/13/2004,04:35,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/13/2004,04:36,1112.75,1112.75,1112.75,1112.75,8,0,8.00
07/13/2004,04:37,1113.00,1113.00,1113.00,1113.00,122,0,122.00
07/13/2004,04:38,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/13/2004,04:40,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/13/2004,04:41,1113.00,1113.00,1113.00,1113.00,57,0,57.00
07/13/2004,04:43,1113.00,1113.00,1113.00,1113.00,9,0,9.00
07/13/2004,04:44,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/13/2004,04:45,1113.00,1113.00,1113.00,1113.00,12,0,12.00
07/13/2004,04:46,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/13/2004,04:49,1113.00,1113.00,1113.00,1113.00,47,0,47.00
07/13/2004,04:51,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/13/2004,04:52,1113.00,1113.25,1113.00,1113.00,2,1,3.00
07/13/2004,04:54,1113.00,1113.00,1113.00,1113.00,0,5,5.00
07/13/2004,04:55,1113.25,1113.25,1113.25,1113.25,67,0,67.00
07/13/2004,04:56,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/13/2004,04:57,1113.25,1113.25,1113.25,1113.25,13,0,13.00
07/13/2004,04:59,1113.25,1113.25,1113.25,1113.25,9,0,9.00
07/13/2004,05:00,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/13/2004,05:01,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/13/2004,05:02,1113.50,1113.50,1113.50,1113.50,78,0,78.00
07/13/2004,05:04,1113.50,1113.50,1113.50,1113.50,103,0,103.00
07/13/2004,05:05,1113.50,1113.50,1113.50,1113.50,48,0,48.00
07/13/2004,05:06,1113.50,1113.50,1113.50,1113.50,13,0,13.00
07/13/2004,05:07,1113.50,1113.50,1113.50,1113.50,10,0,10.00
07/13/2004,05:08,1113.50,1113.50,1113.50,1113.50,92,0,92.00
07/13/2004,05:09,1113.50,1113.50,1113.50,1113.50,46,0,46.00
07/13/2004,05:11,1113.50,1113.50,1113.50,1113.50,11,0,11.00
07/13/2004,05:12,1113.50,1113.50,1113.50,1113.50,9,0,9.00
07/13/2004,05:13,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/13/2004,05:14,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/13/2004,05:16,1113.25,1113.50,1113.25,1113.50,5,13,18.00
07/13/2004,05:17,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/13/2004,05:19,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/13/2004,05:20,1113.25,1113.50,1113.25,1113.50,47,1,48.00
07/13/2004,05:21,1113.50,1113.50,1113.50,1113.50,17,0,17.00
07/13/2004,05:22,1113.50,1113.50,1113.50,1113.50,6,0,6.00
07/13/2004,05:23,1113.50,1113.50,1113.50,1113.50,35,0,35.00
07/13/2004,05:24,1113.50,1113.50,1113.50,1113.50,4,0,4.00
07/13/2004,05:25,1113.50,1113.75,1113.50,1113.75,4,0,4.00
07/13/2004,05:27,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/13/2004,05:28,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/13/2004,05:29,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/13/2004,05:30,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/13/2004,05:32,1113.25,1113.25,1113.25,1113.25,0,8,8.00
07/13/2004,05:33,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/13/2004,05:35,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/13/2004,05:36,1113.25,1113.25,1113.25,1113.25,0,17,17.00
07/13/2004,05:37,1113.00,1113.00,1113.00,1113.00,0,50,50.00
07/13/2004,05:38,1113.00,1113.00,1113.00,1113.00,0,16,16.00
07/13/2004,05:40,1112.75,1113.00,1112.75,1113.00,6,34,40.00
07/13/2004,05:41,1113.00,1113.00,1113.00,1113.00,7,0,7.00
07/13/2004,05:43,1113.25,1113.25,1113.25,1113.25,28,0,28.00
07/13/2004,05:44,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/13/2004,05:45,1113.50,1113.50,1113.25,1113.25,40,5,45.00
07/13/2004,05:46,1113.50,1113.75,1113.50,1113.75,153,1,154.00
07/13/2004,05:47,1113.75,1113.75,1113.50,1113.50,15,1,16.00
07/13/2004,05:48,1113.75,1113.75,1113.75,1113.75,12,0,12.00
07/13/2004,05:49,1114.00,1114.00,1114.00,1114.00,128,0,128.00
07/13/2004,05:50,1114.00,1114.00,1114.00,1114.00,6,0,6.00
07/13/2004,05:51,1114.00,1114.25,1114.00,1114.25,84,0,84.00
07/13/2004,05:52,1114.25,1114.25,1114.25,1114.25,23,0,23.00
07/13/2004,05:53,1114.25,1114.25,1114.25,1114.25,126,0,126.00
07/13/2004,05:54,1114.25,1114.25,1114.00,1114.00,1,1,2.00
07/13/2004,05:55,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/13/2004,05:56,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/13/2004,05:57,1114.25,1114.50,1114.25,1114.25,234,1,235.00
07/13/2004,05:58,1114.25,1114.50,1114.25,1114.50,2,4,6.00
07/13/2004,05:59,1114.50,1114.50,1114.25,1114.50,8,1,9.00
07/13/2004,06:00,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/13/2004,06:01,1114.25,1114.25,1114.25,1114.25,0,101,101.00
07/13/2004,06:02,1114.25,1114.25,1114.00,1114.00,0,13,13.00
07/13/2004,06:03,1114.00,1114.25,1114.00,1114.25,2,1,3.00
07/13/2004,06:04,1114.25,1114.25,1114.25,1114.25,28,0,28.00
07/13/2004,06:05,1114.25,1114.50,1114.25,1114.25,4,27,31.00
07/13/2004,06:06,1114.50,1114.50,1114.50,1114.50,5,0,5.00
07/13/2004,06:07,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/13/2004,06:08,1114.50,1114.50,1114.25,1114.50,2,2,4.00
07/13/2004,06:10,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/13/2004,06:11,1114.50,1114.50,1114.50,1114.50,2,0,2.00
07/13/2004,06:13,1114.50,1114.75,1114.50,1114.50,84,28,112.00
07/13/2004,06:14,1114.50,1114.50,1114.50,1114.50,0,6,6.00
07/13/2004,06:15,1114.75,1115.00,1114.75,1115.00,120,0,120.00
07/13/2004,06:16,1114.75,1114.75,1114.75,1114.75,0,9,9.00
07/13/2004,06:17,1114.75,1115.00,1114.75,1115.00,77,5,82.00
07/13/2004,06:18,1114.75,1114.75,1114.75,1114.75,0,11,11.00
07/13/2004,06:20,1114.75,1115.00,1114.75,1114.75,200,131,331.00
07/13/2004,06:21,1114.75,1114.75,1114.75,1114.75,0,2,2.00
07/13/2004,06:22,1114.75,1114.75,1114.75,1114.75,0,28,28.00
07/13/2004,06:23,1114.75,1114.75,1114.50,1114.75,3,48,51.00
07/13/2004,06:24,1114.50,1114.75,1114.25,1114.50,13,79,92.00
07/13/2004,06:25,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/13/2004,06:26,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/13/2004,06:27,1114.50,1114.50,1114.50,1114.50,1,0,1.00
07/13/2004,06:28,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/13/2004,06:29,1114.25,1114.25,1114.25,1114.25,0,22,22.00
07/13/2004,06:30,1114.50,1114.50,1114.25,1114.25,1,1,2.00
07/13/2004,06:31,1114.25,1114.25,1114.25,1114.25,0,111,111.00
07/13/2004,06:32,1114.50,1114.50,1114.00,1114.00,4,8,12.00
07/13/2004,06:33,1114.00,1114.25,1114.00,1114.25,2,58,60.00
07/13/2004,06:34,1114.25,1114.25,1114.25,1114.25,48,0,48.00
07/13/2004,06:36,1114.25,1114.25,1114.25,1114.25,23,0,23.00
07/13/2004,06:37,1114.25,1114.25,1113.75,1114.00,64,136,200.00
07/13/2004,06:38,1113.75,1114.00,1113.75,1114.00,4,50,54.00
07/13/2004,06:39,1114.25,1114.25,1114.25,1114.25,6,0,6.00
07/13/2004,06:40,1114.00,1114.25,1113.50,1113.50,5,264,269.00
07/13/2004,06:41,1113.75,1113.75,1113.75,1113.75,47,0,47.00
07/13/2004,06:42,1113.75,1113.75,1113.75,1113.75,15,0,15.00
07/13/2004,06:43,1114.00,1114.00,1113.75,1113.75,67,1,68.00
07/13/2004,06:44,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/13/2004,06:45,1113.75,1113.75,1113.75,1113.75,0,28,28.00
07/13/2004,06:46,1113.75,1113.75,1113.75,1113.75,0,91,91.00
07/13/2004,06:47,1113.75,1113.75,1113.75,1113.75,0,22,22.00
07/13/2004,06:48,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/13/2004,06:49,1113.75,1113.75,1113.75,1113.75,0,2,2.00
07/13/2004,06:50,1113.75,1113.75,1113.75,1113.75,0,40,40.00
07/13/2004,06:51,1113.75,1113.75,1113.50,1113.50,0,8,8.00
07/13/2004,06:52,1113.75,1114.00,1113.75,1114.00,257,0,257.00
07/13/2004,06:53,1114.00,1114.00,1113.75,1113.75,13,53,66.00
07/13/2004,06:54,1113.75,1113.75,1113.75,1113.75,0,22,22.00
07/13/2004,06:55,1113.75,1114.00,1113.75,1113.75,1,13,14.00
07/13/2004,06:57,1113.75,1114.00,1113.75,1114.00,128,4,132.00
07/13/2004,06:58,1114.25,1114.50,1114.25,1114.25,124,3,127.00
07/13/2004,06:59,1114.25,1114.50,1114.25,1114.50,164,4,168.00
07/13/2004,07:00,1114.50,1114.50,1114.25,1114.25,4,3,7.00
07/13/2004,07:01,1114.50,1114.50,1114.50,1114.50,10,0,10.00
07/13/2004,07:02,1114.50,1114.75,1114.50,1114.75,254,0,254.00
07/13/2004,07:03,1114.75,1114.75,1114.50,1114.50,236,91,327.00
07/13/2004,07:04,1114.50,1114.50,1114.50,1114.50,0,171,171.00
07/13/2004,07:05,1114.50,1114.75,1114.50,1114.50,100,104,204.00
07/13/2004,07:06,1114.75,1114.75,1114.75,1114.75,218,0,218.00
07/13/2004,07:07,1114.50,1114.50,1114.50,1114.50,0,40,40.00
07/13/2004,07:08,1114.50,1114.50,1114.50,1114.50,0,1,1.00
07/13/2004,07:09,1114.50,1114.75,1114.50,1114.50,205,28,233.00
07/13/2004,07:10,1114.75,1114.75,1114.75,1114.75,13,0,13.00
07/13/2004,07:11,1115.00,1115.25,1114.75,1115.25,810,19,829.00
07/13/2004,07:12,1115.25,1115.25,1115.00,1115.00,7,130,137.00
07/13/2004,07:13,1115.00,1115.25,1115.00,1115.25,2,1,3.00
07/13/2004,07:14,1115.25,1115.25,1115.00,1115.00,1,152,153.00
07/13/2004,07:15,1115.00,1115.00,1115.00,1115.00,0,86,86.00
07/13/2004,07:16,1115.00,1115.25,1115.00,1115.25,8,87,95.00
07/13/2004,07:17,1115.00,1115.00,1115.00,1115.00,0,2,2.00
07/13/2004,07:18,1115.00,1115.25,1115.00,1115.00,9,126,135.00
07/13/2004,07:19,1115.00,1115.00,1115.00,1115.00,0,2,2.00
07/13/2004,07:20,1115.00,1115.25,1115.00,1115.00,1,54,55.00
07/13/2004,07:21,1115.00,1115.00,1114.75,1114.75,2,181,183.00
07/13/2004,07:22,1115.00,1115.00,1114.75,1114.75,1,215,216.00
07/13/2004,07:23,1114.50,1114.50,1114.50,1114.50,0,176,176.00
07/13/2004,07:24,1114.50,1114.75,1114.50,1114.75,2,169,171.00
07/13/2004,07:25,1114.75,1114.75,1114.75,1114.75,10,0,10.00
07/13/2004,07:26,1114.50,1114.75,1114.50,1114.75,1,20,21.00
07/13/2004,07:27,1114.75,1114.75,1114.50,1114.50,3,1,4.00
07/13/2004,07:28,1114.50,1114.50,1114.50,1114.50,0,2,2.00
07/13/2004,07:29,1114.75,1114.75,1114.50,1114.50,9,2,11.00
07/13/2004,07:30,1114.75,1114.75,1114.50,1114.50,2,5,7.00
07/13/2004,07:31,1114.75,1114.75,1114.50,1114.50,159,250,409.00
07/13/2004,07:32,1114.75,1115.00,1114.50,1114.75,154,92,246.00
07/13/2004,07:33,1114.75,1114.75,1114.75,1114.75,145,0,145.00
07/13/2004,07:34,1114.75,1115.00,1114.75,1115.00,237,1,238.00
07/13/2004,07:35,1115.00,1115.25,1115.00,1115.00,18,47,65.00
07/13/2004,07:36,1115.25,1115.25,1115.25,1115.25,2,0,2.00
07/13/2004,07:37,1115.00,1115.00,1115.00,1115.00,0,3,3.00
07/13/2004,07:38,1115.25,1115.25,1115.00,1115.25,855,16,871.00
07/13/2004,07:39,1115.25,1115.50,1115.00,1115.25,147,123,270.00
07/13/2004,07:40,1115.25,1115.25,1115.00,1115.00,110,10,120.00
07/13/2004,07:41,1115.00,1115.50,1115.00,1115.25,16,156,172.00
07/13/2004,07:42,1115.25,1115.50,1115.25,1115.25,1,176,177.00
07/13/2004,07:43,1115.25,1115.50,1115.25,1115.25,1,7,8.00
07/13/2004,07:44,1115.25,1115.50,1115.25,1115.50,1,311,312.00
07/13/2004,07:45,1115.25,1115.25,1115.25,1115.25,0,194,194.00
07/13/2004,07:46,1115.25,1115.25,1115.00,1115.00,0,16,16.00
07/13/2004,07:47,1115.00,1115.25,1115.00,1115.25,102,52,154.00
07/13/2004,07:48,1115.00,1115.25,1115.00,1115.00,18,83,101.00
07/13/2004,07:49,1115.25,1115.25,1115.00,1115.00,9,50,59.00
07/13/2004,07:50,1115.00,1115.00,1115.00,1115.00,0,58,58.00
07/13/2004,07:51,1115.25,1115.25,1115.00,1115.00,17,16,33.00
07/13/2004,07:52,1115.00,1115.50,1115.00,1115.50,240,8,248.00
07/13/2004,07:53,1115.25,1115.50,1115.25,1115.25,160,17,177.00
07/13/2004,07:54,1115.25,1115.50,1115.25,1115.50,103,116,219.00
07/13/2004,07:55,1115.25,1115.50,1115.25,1115.50,6,177,183.00
07/13/2004,07:56,1115.25,1115.25,1115.00,1115.25,11,64,75.00
07/13/2004,07:57,1115.25,1115.25,1115.25,1115.25,36,0,36.00
07/13/2004,07:58,1115.25,1115.50,1115.00,1115.50,90,13,103.00
07/13/2004,07:59,1115.25,1115.50,1115.25,1115.25,14,20,34.00
07/13/2004,08:00,1115.25,1115.25,1115.25,1115.25,0,41,41.00
07/13/2004,08:01,1115.25,1115.50,1115.25,1115.50,1,69,70.00
07/13/2004,08:02,1115.25,1115.50,1115.25,1115.50,1,27,28.00
07/13/2004,08:03,1115.25,1115.25,1115.25,1115.25,0,20,20.00
07/13/2004,08:04,1115.25,1115.25,1115.25,1115.25,0,110,110.00
07/13/2004,08:05,1115.25,1115.50,1115.25,1115.25,16,78,94.00
07/13/2004,08:06,1115.25,1115.50,1115.25,1115.50,1,14,15.00
07/13/2004,08:07,1115.25,1115.50,1115.25,1115.50,2,35,37.00
07/13/2004,08:08,1115.50,1115.50,1115.25,1115.25,2,60,62.00
07/13/2004,08:09,1115.25,1115.50,1115.25,1115.25,6,227,233.00
07/13/2004,08:10,1115.25,1115.25,1115.00,1115.00,0,5,5.00
07/13/2004,08:11,1115.00,1115.25,1115.00,1115.00,5,12,17.00
07/13/2004,08:12,1115.00,1115.25,1115.00,1115.25,7,6,13.00
07/13/2004,08:13,1115.25,1115.50,1115.25,1115.50,244,0,244.00
07/13/2004,08:14,1115.50,1115.50,1115.25,1115.50,91,60,151.00
07/13/2004,08:15,1115.50,1115.50,1115.50,1115.50,58,0,58.00
07/13/2004,08:16,1115.25,1115.50,1115.25,1115.25,2,33,35.00
07/13/2004,08:17,1115.25,1115.50,1115.25,1115.25,103,38,141.00
07/13/2004,08:18,1115.25,1115.50,1115.25,1115.25,6,51,57.00
07/13/2004,08:19,1115.25,1115.50,1115.25,1115.50,1,17,18.00
07/13/2004,08:20,1115.50,1115.50,1115.25,1115.25,2,26,28.00
07/13/2004,08:21,1115.25,1115.50,1115.25,1115.25,1,357,358.00
07/13/2004,08:22,1115.25,1115.50,1115.25,1115.50,2,8,10.00
07/13/2004,08:23,1115.50,1115.50,1115.25,1115.25,3,13,16.00
07/13/2004,08:24,1115.25,1115.50,1115.25,1115.50,21,77,98.00
07/13/2004,08:25,1115.25,1115.50,1115.25,1115.25,2,102,104.00
07/13/2004,08:26,1115.25,1115.25,1115.25,1115.25,0,81,81.00
07/13/2004,08:27,1115.25,1115.25,1115.00,1115.25,34,104,138.00
07/13/2004,08:28,1115.00,1115.25,1115.00,1115.25,14,206,220.00
07/13/2004,08:29,1115.25,1115.25,1115.00,1115.25,97,4,101.00
07/13/2004,08:30,1115.25,1115.50,1114.75,1114.75,1058,1252,2310.00
07/13/2004,08:31,1115.00,1115.00,1114.25,1114.25,1169,1591,2760.00
07/13/2004,08:32,1114.50,1114.75,1114.25,1114.50,2402,1432,3834.00
07/13/2004,08:33,1114.50,1114.75,1114.25,1114.75,977,742,1719.00
07/13/2004,08:34,1114.75,1115.00,1114.50,1114.75,757,877,1634.00
07/13/2004,08:35,1114.75,1115.00,1114.25,1114.50,811,2198,3009.00
07/13/2004,08:36,1114.50,1114.75,1114.25,1114.75,1238,298,1536.00
07/13/2004,08:37,1114.75,1115.50,1114.50,1115.50,1590,737,2327.00
07/13/2004,08:38,1115.50,1115.50,1115.00,1115.25,618,497,1115.00
07/13/2004,08:39,1115.00,1115.50,1115.00,1115.25,936,1102,2038.00
07/13/2004,08:40,1115.25,1115.50,1114.50,1114.50,374,1988,2362.00
07/13/2004,08:41,1114.50,1114.75,1114.00,1114.25,1189,4189,5378.00
07/13/2004,08:42,1114.25,1114.50,1114.00,1114.25,1981,919,2900.00
07/13/2004,08:43,1114.25,1114.50,1114.00,1114.25,512,1021,1533.00
07/13/2004,08:44,1114.25,1114.75,1114.25,1114.75,835,89,924.00
07/13/2004,08:45,1114.75,1114.75,1114.25,1114.75,818,1184,2002.00
07/13/2004,08:46,1114.50,1114.75,1114.50,1114.50,202,211,413.00
07/13/2004,08:47,1114.50,1115.00,1114.50,1115.00,1732,389,2121.00
07/13/2004,08:48,1114.75,1115.25,1114.75,1115.00,973,243,1216.00
07/13/2004,08:49,1114.75,1115.50,1114.75,1115.00,1735,751,2486.00
07/13/2004,08:50,1115.00,1115.25,1114.75,1114.75,210,1329,1539.00
07/13/2004,08:51,1115.00,1115.25,1114.75,1115.25,3097,58,3155.00
07/13/2004,08:52,1115.25,1115.25,1115.00,1115.00,313,582,895.00
07/13/2004,08:53,1115.00,1116.00,1115.00,1115.50,5679,2051,7730.00
07/13/2004,08:54,1115.50,1115.75,1115.25,1115.75,1031,936,1967.00
07/13/2004,08:55,1115.75,1115.75,1115.25,1115.50,1798,2022,3820.00
07/13/2004,08:56,1115.50,1115.50,1115.25,1115.25,1029,602,1631.00
07/13/2004,08:57,1115.25,1115.50,1115.00,1115.00,152,2520,2672.00
07/13/2004,08:58,1115.00,1115.25,1114.75,1114.75,623,1741,2364.00
07/13/2004,08:59,1114.75,1115.50,1114.75,1115.50,1189,248,1437.00
07/13/2004,09:00,1115.50,1115.75,1115.25,1115.50,1152,763,1915.00
07/13/2004,09:01,1115.50,1116.00,1115.25,1115.50,2940,1117,4057.00
07/13/2004,09:02,1115.50,1115.50,1115.00,1115.00,932,1028,1960.00
07/13/2004,09:03,1115.00,1115.25,1114.75,1115.00,216,818,1034.00
07/13/2004,09:04,1115.00,1115.00,1114.50,1115.00,895,1307,2202.00
07/13/2004,09:05,1115.00,1115.00,1114.50,1114.50,888,580,1468.00
07/13/2004,09:06,1114.50,1115.00,1114.50,1114.50,387,814,1201.00
07/13/2004,09:07,1114.75,1115.00,1114.25,1114.75,956,2098,3054.00
07/13/2004,09:08,1114.75,1115.00,1114.75,1114.75,310,291,601.00
07/13/2004,09:09,1114.75,1115.25,1114.75,1115.00,775,597,1372.00
07/13/2004,09:10,1115.00,1115.50,1115.00,1115.25,461,902,1363.00
07/13/2004,09:11,1115.25,1115.50,1115.00,1115.00,1512,432,1944.00
07/13/2004,09:12,1115.25,1115.50,1115.00,1115.50,422,147,569.00
07/13/2004,09:13,1115.50,1115.50,1114.75,1114.75,39,1432,1471.00
07/13/2004,09:14,1115.00,1115.00,1114.75,1114.75,371,586,957.00
07/13/2004,09:15,1114.75,1115.75,1114.50,1115.50,2490,376,2866.00
07/13/2004,09:16,1115.75,1115.75,1115.25,1115.50,456,758,1214.00
07/13/2004,09:17,1115.25,1115.50,1114.50,1114.75,181,1654,1835.00
07/13/2004,09:18,1114.75,1114.75,1114.00,1114.25,2302,3783,6085.00
07/13/2004,09:19,1114.25,1114.50,1114.25,1114.50,1460,396,1856.00
07/13/2004,09:20,1114.50,1114.75,1114.25,1114.50,383,837,1220.00
07/13/2004,09:21,1114.50,1114.75,1114.00,1114.00,322,947,1269.00
07/13/2004,09:22,1114.00,1114.25,1113.75,1114.00,755,2171,2926.00
07/13/2004,09:23,1113.75,1114.00,1113.50,1113.50,574,2323,2897.00
07/13/2004,09:24,1113.50,1113.75,1113.50,1113.75,726,333,1059.00
07/13/2004,09:25,1114.00,1114.25,1113.75,1114.00,2098,2744,4842.00
07/13/2004,09:26,1114.00,1114.50,1114.00,1114.25,923,523,1446.00
07/13/2004,09:27,1114.50,1114.50,1114.25,1114.25,20,208,228.00
07/13/2004,09:28,1114.25,1114.75,1114.00,1114.00,1597,897,2494.00
07/13/2004,09:29,1114.00,1114.25,1114.00,1114.00,810,448,1258.00
07/13/2004,09:30,1114.00,1114.75,1114.00,1114.50,1018,368,1386.00
07/13/2004,09:31,1114.50,1115.00,1114.25,1114.50,1014,577,1591.00
07/13/2004,09:32,1114.50,1115.00,1114.50,1114.50,672,443,1115.00
07/13/2004,09:33,1114.50,1114.75,1114.25,1114.25,199,521,720.00
07/13/2004,09:34,1114.25,1114.75,1114.25,1114.75,432,47,479.00
07/13/2004,09:35,1114.75,1114.75,1114.50,1114.50,63,238,301.00
07/13/2004,09:36,1114.50,1114.75,1114.25,1114.50,237,200,437.00
07/13/2004,09:37,1114.50,1114.75,1114.50,1114.75,31,403,434.00
07/13/2004,09:38,1114.50,1115.00,1114.50,1115.00,487,338,825.00
07/13/2004,09:39,1114.75,1115.25,1114.75,1115.25,2334,404,2738.00
07/13/2004,09:40,1115.25,1115.50,1115.00,1115.00,1318,655,1973.00
07/13/2004,09:41,1115.00,1115.25,1115.00,1115.00,18,283,301.00
07/13/2004,09:42,1115.00,1115.25,1115.00,1115.00,115,378,493.00
07/13/2004,09:43,1115.25,1115.50,1115.00,1115.25,266,107,373.00
07/13/2004,09:44,1115.50,1115.50,1115.00,1115.25,266,659,925.00
07/13/2004,09:45,1115.25,1115.25,1115.00,1115.00,218,19,237.00
07/13/2004,09:46,1115.25,1115.25,1114.75,1115.25,269,689,958.00
07/13/2004,09:47,1115.00,1115.25,1115.00,1115.00,456,88,544.00
07/13/2004,09:48,1115.00,1115.25,1115.00,1115.00,5,428,433.00
07/13/2004,09:49,1115.25,1115.25,1115.00,1115.00,59,20,79.00
07/13/2004,09:50,1115.00,1115.25,1114.75,1114.75,60,443,503.00
07/13/2004,09:51,1115.00,1115.00,1114.50,1114.75,88,1402,1490.00
07/13/2004,09:52,1114.50,1114.75,1114.25,1114.50,807,1873,2680.00
07/13/2004,09:53,1114.50,1114.75,1114.25,1114.50,564,442,1006.00
07/13/2004,09:54,1114.25,1114.50,1113.75,1113.75,208,2906,3114.00
07/13/2004,09:55,1114.00,1114.25,1113.75,1113.75,3543,1615,5158.00
07/13/2004,09:56,1114.00,1114.00,1113.75,1114.00,478,7,485.00
07/13/2004,09:57,1114.00,1114.25,1113.75,1113.75,776,133,909.00
07/13/2004,09:58,1114.00,1114.00,1113.75,1114.00,720,21,741.00
07/13/2004,09:59,1114.00,1114.00,1113.50,1113.75,804,4338,5142.00
07/13/2004,10:00,1113.75,1114.00,1113.50,1114.00,500,136,636.00
07/13/2004,10:01,1114.00,1114.00,1113.75,1114.00,191,32,223.00
07/13/2004,10:02,1114.00,1114.25,1113.75,1114.00,1092,7,1099.00
07/13/2004,10:03,1114.25,1114.25,1113.75,1114.00,634,1192,1826.00
07/13/2004,10:04,1114.00,1114.00,1113.75,1114.00,104,62,166.00
07/13/2004,10:05,1114.00,1114.00,1113.50,1113.50,564,843,1407.00
07/13/2004,10:06,1113.75,1113.75,1113.50,1113.75,231,210,441.00
07/13/2004,10:07,1113.75,1114.00,1113.75,1114.00,181,34,215.00
07/13/2004,10:08,1113.75,1114.00,1113.75,1113.75,44,85,129.00
07/13/2004,10:09,1114.00,1114.00,1113.75,1113.75,48,117,165.00
07/13/2004,10:10,1113.75,1114.00,1113.50,1113.50,502,1066,1568.00
07/13/2004,10:11,1113.50,1114.00,1113.25,1113.75,2347,2020,4367.00
07/13/2004,10:12,1113.75,1113.75,1113.50,1113.75,125,18,143.00
07/13/2004,10:13,1113.75,1114.00,1113.50,1114.00,525,11,536.00
07/13/2004,10:14,1113.75,1114.00,1113.75,1114.00,75,56,131.00
07/13/2004,10:15,1114.00,1114.00,1113.75,1114.00,416,8,424.00
07/13/2004,10:16,1114.00,1114.00,1113.50,1113.75,1254,1139,2393.00
07/13/2004,10:17,1113.75,1113.75,1113.50,1113.50,229,85,314.00
07/13/2004,10:18,1113.50,1114.00,1113.50,1114.00,936,24,960.00
07/13/2004,10:19,1114.00,1114.00,1113.75,1114.00,2614,620,3234.00
07/13/2004,10:20,1113.75,1114.00,1113.50,1113.75,252,1050,1302.00
07/13/2004,10:21,1113.75,1114.50,1113.75,1114.25,1249,1517,2766.00
07/13/2004,10:22,1114.25,1114.25,1114.00,1114.25,82,21,103.00
07/13/2004,10:23,1114.00,1114.25,1114.00,1114.00,12,151,163.00
07/13/2004,10:24,1114.00,1114.25,1113.75,1114.25,1210,971,2181.00
07/13/2004,10:25,1114.00,1114.50,1114.00,1114.25,656,289,945.00
07/13/2004,10:26,1114.25,1114.25,1114.00,1114.25,219,1393,1612.00
07/13/2004,10:27,1114.25,1114.25,1114.00,1114.25,250,15,265.00
07/13/2004,10:28,1114.25,1114.25,1113.75,1114.00,1210,588,1798.00
07/13/2004,10:29,1114.25,1114.25,1113.75,1114.00,631,209,840.00
07/13/2004,10:30,1114.25,1114.25,1114.00,1114.00,11,34,45.00
07/13/2004,10:31,1114.25,1114.25,1114.00,1114.00,16,344,360.00
07/13/2004,10:32,1114.00,1114.25,1114.00,1114.25,35,77,112.00
07/13/2004,10:33,1114.25,1114.25,1114.00,1114.25,422,82,504.00
07/13/2004,10:34,1114.25,1114.25,1114.00,1114.00,31,841,872.00
07/13/2004,10:35,1114.00,1114.50,1114.00,1114.25,623,195,818.00
07/13/2004,10:36,1114.50,1114.50,1114.25,1114.25,730,54,784.00
07/13/2004,10:37,1114.50,1114.50,1114.00,1114.25,245,390,635.00
07/13/2004,10:38,1114.25,1114.50,1114.00,1114.25,71,106,177.00
07/13/2004,10:39,1114.00,1114.25,1113.50,1113.50,19,1427,1446.00
07/13/2004,10:40,1113.50,1113.75,1113.25,1113.50,888,1824,2712.00
07/13/2004,10:41,1113.50,1114.00,1113.50,1113.75,218,213,431.00
07/13/2004,10:42,1113.75,1113.75,1113.50,1113.75,677,61,738.00
07/13/2004,10:43,1113.75,1113.75,1113.25,1113.25,159,1416,1575.00
07/13/2004,10:44,1113.25,1113.50,1113.25,1113.25,44,980,1024.00
07/13/2004,10:45,1113.25,1113.50,1113.25,1113.50,250,94,344.00
07/13/2004,10:46,1113.25,1113.50,1113.25,1113.50,294,31,325.00
07/13/2004,10:47,1113.25,1113.50,1112.50,1112.50,722,5180,5902.00
07/13/2004,10:48,1112.50,1113.00,1112.50,1113.00,1931,573,2504.00
07/13/2004,10:49,1113.00,1113.00,1112.75,1113.00,304,118,422.00
07/13/2004,10:50,1113.00,1113.00,1112.50,1112.75,49,601,650.00
07/13/2004,10:51,1112.75,1113.00,1112.50,1113.00,368,235,603.00
07/13/2004,10:52,1113.00,1113.00,1112.75,1113.00,63,15,78.00
07/13/2004,10:53,1112.75,1113.00,1112.75,1113.00,5,628,633.00
07/13/2004,10:54,1113.00,1113.25,1113.00,1113.25,519,403,922.00
07/13/2004,10:55,1113.25,1113.25,1113.00,1113.00,173,468,641.00
07/13/2004,10:56,1113.00,1113.00,1112.50,1112.50,200,841,1041.00
07/13/2004,10:57,1112.75,1112.75,1112.50,1112.50,51,124,175.00
07/13/2004,10:58,1112.75,1113.00,1112.50,1112.75,351,109,460.00
07/13/2004,10:59,1112.75,1112.75,1112.50,1112.75,303,33,336.00
07/13/2004,11:00,1112.75,1113.00,1112.50,1113.00,837,6,843.00
07/13/2004,11:01,1113.00,1113.00,1112.50,1112.75,345,573,918.00
07/13/2004,11:02,1112.75,1112.75,1112.50,1112.75,357,4,361.00
07/13/2004,11:03,1112.50,1112.75,1112.50,1112.50,257,728,985.00
07/13/2004,11:04,1112.75,1113.00,1112.25,1112.50,468,760,1228.00
07/13/2004,11:05,1112.50,1112.75,1112.25,1112.75,432,426,858.00
07/13/2004,11:06,1112.75,1113.00,1112.50,1113.00,451,37,488.00
07/13/2004,11:07,1113.00,1113.00,1112.75,1113.00,16,18,34.00
07/13/2004,11:08,1112.75,1113.25,1112.75,1113.25,561,23,584.00
07/13/2004,11:09,1113.00,1113.25,1113.00,1113.25,40,11,51.00
07/13/2004,11:10,1113.00,1113.25,1113.00,1113.25,9,7,16.00
07/13/2004,11:11,1113.25,1113.25,1113.00,1113.25,359,381,740.00
07/13/2004,11:12,1113.25,1113.50,1113.25,1113.25,594,23,617.00
07/13/2004,11:13,1113.50,1113.50,1113.25,1113.25,43,322,365.00
07/13/2004,11:14,1113.25,1113.50,1113.25,1113.25,15,77,92.00
07/13/2004,11:15,1113.25,1113.50,1113.25,1113.25,304,10,314.00
07/13/2004,11:16,1113.50,1113.50,1113.25,1113.50,14,8,22.00
07/13/2004,11:17,1113.25,1113.50,1113.25,1113.50,47,23,70.00
07/13/2004,11:18,1113.50,1113.50,1113.25,1113.50,17,65,82.00
07/13/2004,11:19,1113.50,1113.50,1113.25,1113.25,10,853,863.00
07/13/2004,11:20,1113.50,1113.50,1113.25,1113.25,44,8,52.00
07/13/2004,11:21,1113.50,1113.50,1113.25,1113.25,87,16,103.00
07/13/2004,11:22,1113.50,1113.50,1113.25,1113.25,36,41,77.00
07/13/2004,11:23,1113.25,1113.50,1113.25,1113.50,2,36,38.00
07/13/2004,11:24,1113.25,1113.50,1113.25,1113.25,10,26,36.00
07/13/2004,11:25,1113.25,1113.50,1113.00,1113.00,133,648,781.00
07/13/2004,11:26,1113.25,1113.25,1112.75,1112.75,35,553,588.00
07/13/2004,11:27,1112.75,1113.00,1112.75,1113.00,118,28,146.00
07/13/2004,11:28,1113.00,1113.00,1112.75,1112.75,5,32,37.00
07/13/2004,11:29,1113.00,1113.00,1112.75,1113.00,330,26,356.00
07/13/2004,11:30,1113.00,1113.25,1113.00,1113.00,311,32,343.00
07/13/2004,11:31,1113.00,1113.25,1113.00,1113.25,6,23,29.00
07/13/2004,11:32,1113.00,1113.50,1113.00,1113.25,673,238,911.00
07/13/2004,11:33,1113.25,1113.50,1113.25,1113.50,266,11,277.00
07/13/2004,11:34,1113.25,1113.50,1113.25,1113.25,111,4,115.00
07/13/2004,11:35,1113.50,1113.50,1113.25,1113.50,400,1,401.00
07/13/2004,11:36,1113.50,1113.75,1113.25,1113.50,317,231,548.00
07/13/2004,11:37,1113.50,1113.50,1113.25,1113.50,36,16,52.00
07/13/2004,11:38,1113.50,1113.75,1113.25,1113.75,471,42,513.00
07/13/2004,11:39,1113.50,1114.00,1113.50,1114.00,1806,61,1867.00
07/13/2004,11:40,1113.75,1114.00,1113.75,1114.00,255,307,562.00
07/13/2004,11:41,1113.75,1114.00,1113.75,1114.00,164,9,173.00
07/13/2004,11:42,1114.00,1114.00,1113.75,1113.75,36,413,449.00
07/13/2004,11:43,1114.00,1114.00,1113.50,1113.75,245,101,346.00
07/13/2004,11:44,1113.75,1114.00,1113.75,1113.75,64,244,308.00
07/13/2004,11:45,1113.75,1113.75,1113.50,1113.75,32,146,178.00
07/13/2004,11:46,1113.50,1114.50,1113.50,1114.25,2444,510,2954.00
07/13/2004,11:47,1114.25,1115.25,1114.00,1114.50,3096,974,4070.00
07/13/2004,11:48,1114.50,1114.75,1114.25,1114.50,68,494,562.00
07/13/2004,11:49,1114.25,1114.50,1114.00,1114.25,96,767,863.00
07/13/2004,11:50,1114.25,1114.50,1114.00,1114.50,526,259,785.00
07/13/2004,11:51,1114.50,1114.75,1114.25,1114.25,21,274,295.00
07/13/2004,11:52,1114.25,1114.50,1114.25,1114.25,13,356,369.00
07/13/2004,11:53,1114.50,1114.75,1114.50,1114.75,247,71,318.00
07/13/2004,11:54,1114.75,1114.75,1114.25,1114.25,11,446,457.00
07/13/2004,11:55,1114.25,1114.50,1114.25,1114.50,78,50,128.00
07/13/2004,11:56,1114.50,1114.50,1114.25,1114.50,94,32,126.00
07/13/2004,11:57,1114.50,1114.50,1114.25,1114.50,294,5,299.00
07/13/2004,11:58,1114.50,1114.50,1114.50,1114.50,204,0,204.00
07/13/2004,11:59,1114.50,1115.00,1114.50,1114.75,713,326,1039.00
07/13/2004,12:00,1114.75,1115.00,1114.50,1114.75,147,52,199.00
07/13/2004,12:01,1115.00,1115.00,1114.75,1114.75,47,221,268.00
07/13/2004,12:02,1114.75,1115.00,1114.50,1114.75,157,177,334.00
07/13/2004,12:03,1114.75,1114.75,1114.50,1114.75,19,25,44.00
07/13/2004,12:04,1114.75,1114.75,1114.50,1114.75,6,7,13.00
07/13/2004,12:05,1114.50,1114.75,1114.25,1114.25,3,333,336.00
07/13/2004,12:06,1114.25,1114.50,1114.25,1114.50,381,35,416.00
07/13/2004,12:07,1114.50,1114.75,1114.25,1114.50,380,22,402.00
07/13/2004,12:08,1114.50,1115.00,1114.50,1114.75,396,574,970.00
07/13/2004,12:09,1114.75,1115.00,1114.75,1114.75,13,209,222.00
07/13/2004,12:10,1114.75,1114.75,1114.00,1114.00,251,2746,2997.00
07/13/2004,12:11,1114.00,1114.25,1113.50,1113.75,910,3457,4367.00
07/13/2004,12:12,1113.50,1113.75,1113.00,1113.00,269,4146,4415.00
07/13/2004,12:13,1112.75,1113.00,1112.50,1113.00,1569,2321,3890.00
07/13/2004,12:14,1112.75,1113.50,1112.75,1113.00,1228,764,1992.00
07/13/2004,12:15,1113.25,1113.25,1113.00,1113.00,337,401,738.00
07/13/2004,12:16,1113.00,1113.25,1113.00,1113.25,364,240,604.00
07/13/2004,12:17,1113.00,1113.25,1112.75,1113.00,210,487,697.00
07/13/2004,12:18,1113.00,1113.50,1113.00,1113.25,236,164,400.00
07/13/2004,12:19,1113.00,1113.25,1113.00,1113.25,103,161,264.00
07/13/2004,12:20,1113.25,1113.25,1112.75,1113.00,105,346,451.00
07/13/2004,12:21,1113.25,1113.50,1113.00,1113.50,287,338,625.00
07/13/2004,12:22,1113.50,1114.00,1113.50,1113.75,1249,280,1529.00
07/13/2004,12:23,1113.75,1114.00,1113.50,1114.00,271,115,386.00
07/13/2004,12:24,1113.75,1114.00,1113.50,1113.75,37,653,690.00
07/13/2004,12:25,1113.75,1113.75,1113.25,1113.25,271,768,1039.00
07/13/2004,12:26,1113.25,1114.00,1113.25,1114.00,369,676,1045.00
07/13/2004,12:27,1113.75,1114.00,1113.75,1113.75,3,157,160.00
07/13/2004,12:28,1113.75,1114.00,1113.75,1113.75,1,74,75.00
07/13/2004,12:29,1113.75,1114.00,1113.75,1114.00,179,65,244.00
07/13/2004,12:30,1113.75,1114.00,1113.75,1114.00,429,398,827.00
07/13/2004,12:31,1113.75,1114.25,1113.25,1113.50,361,1355,1716.00
07/13/2004,12:32,1113.25,1113.75,1113.25,1113.25,222,791,1013.00
07/13/2004,12:33,1113.50,1113.50,1112.75,1112.75,419,2208,2627.00
07/13/2004,12:34,1112.75,1113.50,1112.75,1113.50,1400,514,1914.00
07/13/2004,12:35,1113.75,1113.75,1113.25,1113.25,16,512,528.00
07/13/2004,12:36,1113.25,1113.50,1113.00,1113.50,262,48,310.00
07/13/2004,12:37,1113.25,1113.50,1113.00,1113.00,3,1466,1469.00
07/13/2004,12:38,1113.00,1114.00,1113.00,1114.00,2544,862,3406.00
07/13/2004,12:39,1113.75,1114.00,1113.75,1113.75,37,372,409.00
07/13/2004,12:40,1113.75,1114.50,1113.75,1114.50,1572,71,1643.00
07/13/2004,12:41,1114.75,1114.75,1113.75,1114.25,1495,1889,3384.00
07/13/2004,12:42,1114.25,1114.25,1114.00,1114.25,95,363,458.00
07/13/2004,12:43,1114.00,1114.25,1114.00,1114.00,6,971,977.00
07/13/2004,12:44,1114.00,1114.50,1114.00,1114.50,148,83,231.00
07/13/2004,12:45,1114.25,1114.50,1114.00,1114.25,168,591,759.00
07/13/2004,12:46,1114.25,1114.25,1114.00,1114.25,440,279,719.00
07/13/2004,12:47,1114.25,1114.50,1114.00,1114.00,244,32,276.00
07/13/2004,12:48,1114.00,1114.25,1114.00,1114.00,2,214,216.00
07/13/2004,12:49,1114.00,1114.00,1113.75,1113.75,3,1035,1038.00
07/13/2004,12:50,1113.75,1114.50,1113.75,1114.25,596,196,792.00
07/13/2004,12:51,1114.25,1114.25,1114.00,1114.00,20,36,56.00
07/13/2004,12:52,1114.25,1114.25,1114.00,1114.25,82,2,84.00
07/13/2004,12:53,1114.25,1114.75,1114.25,1114.50,1215,408,1623.00
07/13/2004,12:54,1114.50,1114.75,1114.25,1114.50,207,402,609.00
07/13/2004,12:55,1114.25,1114.25,1113.75,1114.25,767,574,1341.00
07/13/2004,12:56,1114.25,1115.00,1114.00,1114.75,1869,671,2540.00
07/13/2004,12:57,1115.00,1115.25,1114.25,1114.50,1043,1029,2072.00
07/13/2004,12:58,1114.50,1114.75,1114.50,1114.50,125,328,453.00
07/13/2004,12:59,1114.50,1114.75,1114.50,1114.75,81,26,107.00
07/13/2004,13:00,1114.50,1114.75,1114.25,1114.50,95,181,276.00
07/13/2004,13:01,1114.50,1115.25,1114.25,1115.00,926,105,1031.00
07/13/2004,13:02,1115.00,1115.00,1114.75,1115.00,236,179,415.00
07/13/2004,13:03,1115.00,1115.00,1114.75,1115.00,91,10,101.00
07/13/2004,13:04,1115.00,1115.00,1114.75,1114.75,27,22,49.00
07/13/2004,13:05,1114.75,1114.75,1114.00,1114.25,383,1335,1718.00
07/13/2004,13:06,1114.25,1114.75,1114.25,1114.25,890,130,1020.00
07/13/2004,13:07,1114.50,1114.75,1114.25,1114.25,248,43,291.00
07/13/2004,13:08,1114.25,1114.50,1114.25,1114.25,161,187,348.00
07/13/2004,13:09,1114.25,1115.25,1114.25,1115.25,1615,369,1984.00
07/13/2004,13:10,1115.25,1115.50,1114.50,1114.75,511,1149,1660.00
07/13/2004,13:11,1114.75,1114.75,1114.25,1114.75,252,709,961.00
07/13/2004,13:12,1114.75,1114.75,1114.50,1114.75,69,81,150.00
07/13/2004,13:13,1114.75,1114.75,1114.50,1114.75,220,2,222.00
07/13/2004,13:14,1114.75,1115.25,1114.75,1115.00,185,265,450.00
07/13/2004,13:15,1115.00,1115.25,1114.50,1114.50,434,347,781.00
07/13/2004,13:16,1114.50,1115.00,1114.50,1115.00,579,95,674.00
07/13/2004,13:17,1115.00,1115.00,1114.75,1114.75,21,72,93.00
07/13/2004,13:18,1114.75,1115.00,1114.75,1115.00,584,13,597.00
07/13/2004,13:19,1115.00,1115.25,1114.50,1114.75,489,337,826.00
07/13/2004,13:20,1114.75,1115.00,1114.50,1115.00,298,94,392.00
07/13/2004,13:21,1115.00,1115.25,1114.75,1115.00,1209,467,1676.00
07/13/2004,13:22,1115.25,1115.75,1115.00,1115.75,2355,284,2639.00
07/13/2004,13:23,1115.75,1116.00,1115.25,1115.50,1496,1148,2644.00
07/13/2004,13:24,1115.25,1115.50,1115.25,1115.25,684,12,696.00
07/13/2004,13:25,1115.25,1115.25,1114.50,1114.75,767,2003,2770.00
07/13/2004,13:26,1115.00,1115.00,1114.75,1115.00,194,116,310.00
07/13/2004,13:27,1114.75,1115.00,1114.50,1114.50,37,536,573.00
07/13/2004,13:28,1114.50,1115.00,1114.50,1114.75,762,335,1097.00
07/13/2004,13:29,1114.75,1115.00,1114.25,1114.50,210,853,1063.00
07/13/2004,13:30,1114.25,1114.50,1114.00,1114.50,1396,1210,2606.00
07/13/2004,13:31,1114.50,1114.75,1114.25,1114.50,945,160,1105.00
07/13/2004,13:32,1114.75,1114.75,1114.25,1114.50,6,341,347.00
07/13/2004,13:33,1114.50,1114.75,1114.25,1114.50,890,146,1036.00
07/13/2004,13:34,1114.50,1114.50,1114.25,1114.50,247,150,397.00
07/13/2004,13:35,1114.50,1114.50,1114.25,1114.25,160,118,278.00
07/13/2004,13:36,1114.25,1114.50,1114.00,1114.25,120,452,572.00
07/13/2004,13:37,1114.25,1114.50,1114.00,1114.50,155,901,1056.00
07/13/2004,13:38,1114.50,1114.50,1114.25,1114.25,66,53,119.00
07/13/2004,13:39,1114.25,1114.50,1114.00,1114.25,17,600,617.00
07/13/2004,13:40,1114.00,1114.50,1114.00,1114.25,280,145,425.00
07/13/2004,13:41,1114.25,1114.50,1114.00,1114.00,7,170,177.00
07/13/2004,13:42,1114.25,1114.50,1114.00,1114.50,907,177,1084.00
07/13/2004,13:43,1114.50,1115.50,1114.50,1115.00,4602,1183,5785.00
07/13/2004,13:44,1115.00,1115.00,1114.75,1114.75,180,40,220.00
07/13/2004,13:45,1115.00,1115.25,1114.75,1115.25,569,93,662.00
07/13/2004,13:46,1115.25,1115.25,1114.75,1114.75,166,760,926.00
07/13/2004,13:47,1114.75,1115.00,1114.75,1114.75,164,1450,1614.00
07/13/2004,13:48,1114.75,1115.00,1114.50,1114.50,411,642,1053.00
07/13/2004,13:49,1114.75,1115.00,1114.25,1115.00,792,543,1335.00
07/13/2004,13:50,1115.00,1115.50,1114.75,1115.25,1672,822,2494.00
07/13/2004,13:51,1115.25,1115.25,1115.00,1115.25,152,312,464.00
07/13/2004,13:52,1115.25,1115.50,1115.00,1115.25,352,979,1331.00
07/13/2004,13:53,1115.25,1115.25,1114.75,1114.75,12,799,811.00
07/13/2004,13:54,1115.00,1115.50,1114.75,1115.00,1322,439,1761.00
07/13/2004,13:55,1115.00,1115.50,1114.75,1115.25,282,339,621.00
07/13/2004,13:56,1115.25,1115.25,1114.75,1115.25,34,133,167.00
07/13/2004,13:57,1115.00,1115.00,1114.75,1115.00,284,254,538.00
07/13/2004,13:58,1115.00,1115.00,1114.75,1114.75,76,493,569.00
07/13/2004,13:59,1114.75,1115.00,1114.50,1114.75,103,28,131.00
07/13/2004,14:00,1114.75,1114.75,1114.25,1114.25,187,1481,1668.00
07/13/2004,14:01,1114.25,1114.75,1114.25,1114.75,467,127,594.00
07/13/2004,14:02,1114.75,1114.75,1114.50,1114.75,376,217,593.00
07/13/2004,14:03,1114.50,1114.75,1114.50,1114.75,9,79,88.00
07/13/2004,14:04,1114.50,1115.00,1114.50,1114.75,350,10,360.00
07/13/2004,14:05,1115.00,1115.25,1114.75,1115.25,409,49,458.00
07/13/2004,14:06,1115.00,1115.50,1114.75,1115.00,1218,621,1839.00
07/13/2004,14:07,1115.00,1115.25,1115.00,1115.00,1,171,172.00
07/13/2004,14:08,1115.00,1115.25,1115.00,1115.25,403,233,636.00
07/13/2004,14:09,1115.25,1115.50,1115.00,1115.00,71,167,238.00
07/13/2004,14:10,1115.00,1115.50,1115.00,1115.50,649,126,775.00
07/13/2004,14:11,1115.50,1115.75,1115.25,1115.75,1568,78,1646.00
07/13/2004,14:12,1115.50,1115.75,1115.25,1115.50,468,267,735.00
07/13/2004,14:13,1115.50,1115.75,1115.25,1115.50,479,232,711.00
07/13/2004,14:14,1115.50,1115.50,1115.25,1115.25,38,13,51.00
07/13/2004,14:15,1115.25,1115.50,1115.25,1115.25,153,28,181.00
07/13/2004,14:16,1115.50,1115.50,1115.00,1115.00,24,872,896.00
07/13/2004,14:17,1115.00,1115.25,1115.00,1115.00,34,1158,1192.00
07/13/2004,14:18,1115.25,1115.25,1115.00,1115.00,5,135,140.00
07/13/2004,14:19,1115.00,1115.25,1115.00,1115.00,3,100,103.00
07/13/2004,14:20,1115.00,1115.25,1114.75,1115.00,275,228,503.00
07/13/2004,14:21,1115.00,1115.25,1115.00,1115.00,382,32,414.00
07/13/2004,14:22,1115.00,1115.50,1115.00,1115.25,130,230,360.00
07/13/2004,14:23,1115.25,1115.50,1115.00,1115.25,29,309,338.00
07/13/2004,14:24,1115.25,1115.25,1115.00,1115.25,345,17,362.00
07/13/2004,14:25,1115.25,1115.50,1115.00,1115.50,274,82,356.00
07/13/2004,14:26,1115.25,1115.75,1115.25,1115.50,1377,94,1471.00
07/13/2004,14:27,1115.75,1115.75,1114.50,1114.50,190,1622,1812.00
07/13/2004,14:28,1114.50,1115.75,1114.50,1115.25,1820,138,1958.00
07/13/2004,14:29,1115.25,1115.50,1115.00,1115.25,179,199,378.00
07/13/2004,14:30,1115.50,1115.50,1114.75,1114.75,146,870,1016.00
07/13/2004,14:31,1115.00,1115.00,1114.75,1115.00,1040,20,1060.00
07/13/2004,14:32,1114.75,1115.00,1114.50,1114.75,726,1115,1841.00
07/13/2004,14:33,1115.00,1115.00,1114.75,1114.75,388,986,1374.00
07/13/2004,14:34,1114.75,1115.00,1114.75,1115.00,48,62,110.00
07/13/2004,14:35,1114.75,1115.00,1114.75,1114.75,75,159,234.00
07/13/2004,14:36,1115.00,1115.50,1114.75,1115.25,1179,466,1645.00
07/13/2004,14:37,1115.25,1115.25,1114.75,1115.00,118,232,350.00
07/13/2004,14:38,1115.00,1115.00,1114.50,1115.00,334,251,585.00
07/13/2004,14:39,1115.00,1115.25,1114.50,1114.75,461,843,1304.00
07/13/2004,14:40,1115.00,1115.00,1114.75,1114.75,195,258,453.00
07/13/2004,14:41,1115.00,1115.00,1114.75,1115.00,100,78,178.00
07/13/2004,14:42,1114.75,1115.25,1114.75,1115.25,259,8,267.00
07/13/2004,14:43,1115.00,1115.25,1115.00,1115.00,876,138,1014.00
07/13/2004,14:44,1115.00,1115.50,1115.00,1115.50,1448,228,1676.00
07/13/2004,14:45,1115.50,1115.50,1115.25,1115.50,62,71,133.00
07/13/2004,14:46,1115.50,1115.50,1115.00,1115.00,92,344,436.00
07/13/2004,14:47,1115.00,1115.25,1115.00,1115.25,430,69,499.00
07/13/2004,14:48,1115.00,1115.25,1114.75,1114.75,538,588,1126.00
07/13/2004,14:49,1115.00,1115.25,1114.75,1115.00,145,407,552.00
07/13/2004,14:50,1115.25,1115.50,1115.00,1115.25,839,449,1288.00
07/13/2004,14:51,1115.25,1115.50,1115.25,1115.50,184,480,664.00
07/13/2004,14:52,1115.25,1115.75,1115.25,1115.50,1330,744,2074.00
07/13/2004,14:53,1115.75,1115.75,1115.25,1115.50,437,450,887.00
07/13/2004,14:54,1115.50,1115.50,1115.25,1115.50,226,191,417.00
07/13/2004,14:55,1115.50,1115.50,1115.00,1115.25,83,2256,2339.00
07/13/2004,14:56,1115.25,1115.25,1115.00,1115.00,259,1312,1571.00
07/13/2004,14:57,1114.75,1115.00,1114.50,1114.75,594,1623,2217.00
07/13/2004,14:58,1114.75,1115.00,1114.50,1115.00,993,805,1798.00
07/13/2004,14:59,1114.75,1115.25,1114.75,1115.00,3317,1216,4533.00
07/13/2004,15:00,1115.25,1115.50,1114.75,1115.00,1359,1579,2938.00
07/13/2004,15:01,1115.00,1115.25,1114.50,1114.50,2126,1645,3771.00
07/13/2004,15:02,1114.75,1115.00,1114.50,1114.75,381,224,605.00
07/13/2004,15:03,1114.50,1114.75,1114.50,1114.75,104,497,601.00
07/13/2004,15:04,1114.75,1114.75,1114.50,1114.50,72,230,302.00
07/13/2004,15:05,1114.50,1114.75,1114.25,1114.25,190,914,1104.00
07/13/2004,15:06,1114.50,1114.50,1114.25,1114.50,469,686,1155.00
07/13/2004,15:07,1114.50,1114.50,1114.25,1114.25,97,394,491.00
07/13/2004,15:08,1114.50,1114.50,1114.25,1114.25,86,44,130.00
07/13/2004,15:09,1114.50,1114.50,1114.00,1114.50,784,798,1582.00
07/13/2004,15:10,1114.50,1115.00,1114.25,1114.75,1999,582,2581.00
07/13/2004,15:11,1115.00,1115.00,1114.75,1115.00,322,132,454.00
07/13/2004,15:12,1114.75,1115.00,1114.75,1114.75,44,349,393.00
07/13/2004,15:13,1114.75,1115.00,1114.50,1114.50,33,1063,1096.00
07/13/2004,15:14,1114.50,1114.75,1114.00,1114.00,329,2123,2452.00
07/13/2004,15:15,1114.00,1114.75,1113.75,1114.25,2028,2084,4112.00
07/13/2004,15:16,1114.25,1114.50,1114.25,1114.25,25,14,39.00
07/13/2004,15:31,1111.75,1112.50,1109.25,1111.75,1048,1182,2230.00
07/13/2004,15:32,1111.50,1112.00,1111.25,1111.75,234,336,570.00
07/13/2004,15:33,1111.75,1112.25,1111.50,1112.25,415,124,539.00
07/13/2004,15:34,1112.00,1112.75,1112.00,1112.75,248,79,327.00
07/13/2004,15:35,1112.50,1113.00,1112.00,1112.00,260,417,677.00
07/13/2004,15:36,1112.00,1112.25,1111.50,1112.00,91,427,518.00
07/13/2004,15:37,1112.00,1112.00,1111.25,1111.25,3,275,278.00
07/13/2004,15:38,1111.50,1111.50,1111.00,1111.50,301,236,537.00
07/13/2004,15:39,1111.50,1111.75,1111.00,1111.00,65,241,306.00
07/13/2004,15:40,1111.00,1111.25,1110.75,1111.00,77,152,229.00
07/13/2004,15:41,1111.00,1111.25,1110.75,1111.00,35,281,316.00
07/13/2004,15:42,1111.00,1111.00,1110.75,1111.00,199,62,261.00
07/13/2004,15:43,1111.00,1111.25,1110.75,1110.75,29,86,115.00
07/13/2004,15:44,1110.75,1111.00,1110.25,1110.50,23,208,231.00
07/13/2004,15:45,1110.50,1110.75,1110.25,1110.50,52,360,412.00
07/13/2004,15:46,1110.50,1110.50,1109.50,1110.00,290,487,777.00
07/13/2004,15:47,1110.00,1110.25,1109.75,1109.75,156,140,296.00
07/13/2004,15:48,1110.00,1110.25,1109.75,1110.00,132,221,353.00
07/13/2004,15:49,1110.00,1110.00,1109.75,1110.00,20,53,73.00
07/13/2004,15:50,1109.75,1110.25,1109.75,1110.25,219,68,287.00
07/13/2004,15:51,1110.25,1110.50,1110.25,1110.25,76,51,127.00
07/13/2004,15:52,1110.25,1110.25,1109.75,1109.75,0,167,167.00
07/13/2004,15:53,1110.00,1110.25,1110.00,1110.25,105,7,112.00
07/13/2004,15:54,1110.00,1110.25,1109.75,1109.75,25,85,110.00
07/13/2004,15:55,1109.75,1110.00,1109.75,1109.75,107,6,113.00
07/13/2004,15:56,1109.75,1110.25,1109.75,1110.00,79,4,83.00
07/13/2004,15:57,1110.00,1110.00,1110.00,1110.00,0,57,57.00
07/13/2004,15:58,1110.25,1110.25,1110.25,1110.25,20,0,20.00
07/13/2004,15:59,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/13/2004,16:00,1110.25,1110.50,1110.00,1110.25,217,53,270.00
07/13/2004,17:01,1111.00,1111.00,1110.75,1110.75,46,1,47.00
07/13/2004,17:03,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/13/2004,17:04,1110.75,1110.75,1110.75,1110.75,0,4,4.00
07/13/2004,17:05,1111.00,1111.00,1110.75,1111.00,37,1,38.00
07/13/2004,17:06,1111.00,1111.00,1111.00,1111.00,69,0,69.00
07/13/2004,17:07,1111.25,1111.25,1111.25,1111.25,3,0,3.00
07/13/2004,17:08,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/13/2004,17:09,1111.00,1111.00,1110.75,1110.75,0,115,115.00
07/13/2004,17:10,1110.75,1110.75,1110.50,1110.50,4,64,68.00
07/13/2004,17:11,1110.75,1110.75,1110.50,1110.50,9,3,12.00
07/13/2004,17:12,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/13/2004,17:13,1110.75,1110.75,1110.75,1110.75,45,0,45.00
07/13/2004,17:14,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/13/2004,17:15,1110.75,1110.75,1110.75,1110.75,30,0,30.00
07/13/2004,17:16,1110.75,1110.75,1110.50,1110.50,2,101,103.00
07/13/2004,17:17,1110.75,1110.75,1110.50,1110.50,2,11,13.00
07/13/2004,17:18,1110.50,1110.50,1110.50,1110.50,0,44,44.00
07/13/2004,17:19,1110.50,1110.50,1110.25,1110.25,0,10,10.00
07/13/2004,17:20,1110.25,1110.25,1110.25,1110.25,0,55,55.00
07/13/2004,17:21,1110.25,1110.25,1110.25,1110.25,0,11,11.00
07/13/2004,17:22,1110.25,1110.50,1110.25,1110.50,4,7,11.00
07/13/2004,17:23,1110.50,1110.75,1110.50,1110.75,67,0,67.00
07/13/2004,17:24,1110.75,1110.75,1110.75,1110.75,19,0,19.00
07/13/2004,17:25,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/13/2004,17:27,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/13/2004,17:28,1110.50,1110.75,1110.50,1110.75,2,1,3.00
07/13/2004,17:29,1110.75,1110.75,1110.50,1110.50,1,17,18.00
07/13/2004,17:30,1110.50,1110.50,1110.50,1110.50,0,3,3.00
07/13/2004,17:31,1110.50,1110.50,1110.50,1110.50,0,30,30.00
07/13/2004,17:32,1110.75,1110.75,1110.50,1110.75,5,1,6.00
07/13/2004,17:34,1110.50,1110.50,1110.50,1110.50,0,5,5.00
07/13/2004,17:35,1110.75,1110.75,1110.75,1110.75,18,0,18.00
07/13/2004,17:38,1110.50,1110.75,1110.50,1110.75,6,4,10.00
07/13/2004,17:39,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/13/2004,17:40,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/13/2004,17:45,1110.75,1110.75,1110.75,1110.75,8,0,8.00
07/13/2004,17:48,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/13/2004,17:49,1110.75,1110.75,1110.75,1110.75,24,0,24.00
07/13/2004,17:50,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/13/2004,17:51,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/13/2004,17:52,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/13/2004,17:53,1111.00,1111.00,1110.75,1110.75,10,1,11.00
07/13/2004,17:55,1111.00,1111.25,1110.75,1111.25,108,3,111.00
07/13/2004,17:56,1111.00,1111.25,1111.00,1111.00,1,12,13.00
07/13/2004,17:58,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/13/2004,17:59,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,18:00,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,18:02,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/13/2004,18:03,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,18:04,1111.25,1111.25,1111.25,1111.25,6,0,6.00
07/13/2004,18:05,1111.00,1111.25,1111.00,1111.25,2,2,4.00
07/13/2004,18:06,1111.25,1111.25,1111.25,1111.25,3,0,3.00
07/13/2004,18:08,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/13/2004,18:09,1111.25,1111.25,1111.25,1111.25,7,0,7.00
07/13/2004,18:10,1111.25,1111.25,1111.25,1111.25,18,0,18.00
07/13/2004,18:11,1111.25,1111.25,1111.25,1111.25,4,0,4.00
07/13/2004,18:12,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,18:14,1111.25,1111.50,1111.25,1111.50,16,2,18.00
07/13/2004,18:15,1111.50,1111.50,1111.25,1111.25,16,10,26.00
07/13/2004,18:16,1111.25,1111.25,1111.25,1111.25,0,32,32.00
07/13/2004,18:17,1111.50,1111.50,1111.50,1111.50,2,0,2.00
07/13/2004,18:19,1111.50,1111.50,1111.50,1111.50,5,0,5.00
07/13/2004,18:20,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/13/2004,18:22,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/13/2004,18:24,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,18:25,1111.25,1111.25,1111.25,1111.25,0,5,5.00
07/13/2004,18:27,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,18:29,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,18:30,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/13/2004,18:34,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/13/2004,18:35,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/13/2004,18:36,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,18:37,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,18:39,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,18:40,1111.25,1111.25,1111.25,1111.25,0,28,28.00
07/13/2004,18:41,1111.25,1111.50,1111.25,1111.50,1,3,4.00
07/13/2004,18:42,1111.25,1111.25,1111.25,1111.25,0,2,2.00
07/13/2004,18:44,1111.25,1111.25,1111.25,1111.25,0,16,16.00
07/13/2004,18:45,1111.00,1111.25,1111.00,1111.25,1,1,2.00
07/13/2004,18:46,1111.50,1111.50,1111.50,1111.50,5,0,5.00
07/13/2004,18:50,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,18:55,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,18:56,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,18:57,1111.25,1111.25,1111.25,1111.25,0,8,8.00
07/13/2004,19:01,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,19:02,1111.25,1111.50,1111.25,1111.25,1,2,3.00
07/13/2004,19:03,1111.25,1111.25,1111.25,1111.25,0,30,30.00
07/13/2004,19:06,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,19:08,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,19:12,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,19:15,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,19:16,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,19:17,1111.25,1111.25,1111.25,1111.25,0,10,10.00
07/13/2004,19:19,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,19:20,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,19:23,1111.25,1111.25,1111.25,1111.25,0,10,10.00
07/13/2004,19:24,1111.25,1111.50,1111.25,1111.50,1,4,5.00
07/13/2004,19:25,1111.25,1111.25,1111.25,1111.25,0,50,50.00
07/13/2004,19:30,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/13/2004,19:31,1111.00,1111.25,1111.00,1111.25,11,2,13.00
07/13/2004,19:40,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,19:42,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,19:43,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,19:46,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/13/2004,19:48,1111.00,1111.00,1111.00,1111.00,0,6,6.00
07/13/2004,19:50,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/13/2004,19:55,1111.25,1111.25,1111.25,1111.25,2,0,2.00
07/13/2004,19:56,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/13/2004,19:57,1111.00,1111.25,1111.00,1111.00,1,11,12.00
07/13/2004,20:02,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/13/2004,20:04,1111.00,1111.00,1111.00,1111.00,0,2,2.00
07/13/2004,20:06,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/13/2004,20:07,1111.25,1111.25,1111.25,1111.25,13,0,13.00
07/13/2004,20:11,1111.00,1111.00,1111.00,1111.00,0,48,48.00
07/13/2004,20:12,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/13/2004,20:13,1111.00,1111.00,1111.00,1111.00,0,3,3.00
07/13/2004,20:15,1110.75,1111.00,1110.75,1111.00,1,2,3.00
07/13/2004,20:18,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:19,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/13/2004,20:21,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/13/2004,20:23,1111.00,1111.00,1111.00,1111.00,5,0,5.00
07/13/2004,20:24,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:25,1111.00,1111.00,1111.00,1111.00,10,0,10.00
07/13/2004,20:26,1111.00,1111.00,1111.00,1111.00,7,0,7.00
07/13/2004,20:27,1110.75,1110.75,1110.75,1110.75,0,30,30.00
07/13/2004,20:29,1111.00,1111.00,1110.75,1110.75,7,1,8.00
07/13/2004,20:30,1111.00,1111.00,1111.00,1111.00,5,0,5.00
07/13/2004,20:31,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/13/2004,20:32,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:35,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:37,1111.00,1111.00,1111.00,1111.00,3,0,3.00
07/13/2004,20:38,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:39,1111.00,1111.00,1111.00,1111.00,4,0,4.00
07/13/2004,20:40,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/13/2004,20:41,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:42,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:43,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:44,1111.00,1111.00,1111.00,1111.00,1,0,1.00
07/13/2004,20:45,1111.00,1111.00,1111.00,1111.00,6,0,6.00
07/13/2004,20:47,1111.00,1111.00,1110.75,1110.75,6,4,10.00
07/13/2004,20:54,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:55,1111.00,1111.00,1111.00,1111.00,2,0,2.00
07/13/2004,20:59,1110.75,1110.75,1110.75,1110.75,0,3,3.00
07/13/2004,21:02,1110.75,1110.75,1110.75,1110.75,0,3,3.00
07/13/2004,21:04,1111.00,1111.00,1111.00,1111.00,5,0,5.00
07/13/2004,21:05,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,21:07,1111.25,1111.25,1111.25,1111.25,23,0,23.00
07/13/2004,21:10,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/13/2004,21:11,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/13/2004,21:12,1111.00,1111.00,1110.75,1110.75,0,8,8.00
07/13/2004,21:15,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,21:16,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,21:17,1111.25,1111.25,1111.00,1111.00,4,1,5.00
07/13/2004,21:19,1111.00,1111.00,1111.00,1111.00,0,5,5.00
07/13/2004,21:20,1111.25,1111.25,1111.25,1111.25,20,0,20.00
07/13/2004,21:21,1111.25,1111.25,1111.25,1111.25,6,0,6.00
07/13/2004,21:22,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,21:24,1111.25,1111.25,1111.00,1111.00,15,1,16.00
07/13/2004,21:25,1111.00,1111.00,1111.00,1111.00,0,1,1.00
07/13/2004,21:26,1111.25,1111.75,1111.25,1111.50,255,8,263.00
07/13/2004,21:27,1111.50,1111.75,1111.50,1111.50,1,25,26.00
07/13/2004,21:28,1111.75,1111.75,1111.50,1111.75,2,5,7.00
07/13/2004,21:29,1111.50,1111.50,1111.50,1111.50,0,53,53.00
07/13/2004,21:30,1111.50,1111.50,1111.50,1111.50,0,15,15.00
07/13/2004,21:31,1111.50,1111.75,1111.50,1111.50,1,6,7.00
07/13/2004,21:32,1111.50,1111.50,1111.25,1111.25,0,7,7.00
07/13/2004,21:33,1111.50,1111.50,1111.50,1111.50,12,0,12.00
07/13/2004,21:34,1111.50,1111.50,1111.50,1111.50,16,0,16.00
07/13/2004,21:35,1111.50,1112.00,1111.25,1111.75,22,10,32.00
07/13/2004,21:36,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/13/2004,21:37,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/13/2004,21:38,1111.75,1112.00,1111.75,1111.75,11,1,12.00
07/13/2004,21:39,1112.00,1112.00,1111.75,1111.75,2,8,10.00
07/13/2004,21:40,1111.75,1111.75,1111.75,1111.75,0,44,44.00
07/13/2004,21:43,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/13/2004,21:44,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/13/2004,21:45,1111.75,1111.75,1111.75,1111.75,0,9,9.00
07/13/2004,21:46,1111.75,1111.75,1111.50,1111.50,0,11,11.00
07/13/2004,21:47,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/13/2004,21:49,1111.75,1111.75,1111.75,1111.75,15,0,15.00
07/13/2004,21:50,1111.75,1111.75,1111.50,1111.50,10,5,15.00
07/13/2004,21:51,1111.50,1111.50,1111.50,1111.50,0,3,3.00
07/13/2004,21:56,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/13/2004,21:57,1111.50,1111.50,1111.50,1111.50,0,20,20.00
07/13/2004,21:59,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/13/2004,22:04,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/13/2004,22:05,1111.75,1111.75,1111.75,1111.75,5,0,5.00
07/13/2004,22:07,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/13/2004,22:09,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/13/2004,22:11,1111.75,1111.75,1111.50,1111.50,1,1,2.00
07/13/2004,22:14,1111.75,1111.75,1111.75,1111.75,7,0,7.00
07/13/2004,22:15,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/13/2004,22:17,1111.75,1111.75,1111.50,1111.75,2,2,4.00
07/13/2004,22:18,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/13/2004,22:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/13/2004,22:20,1111.75,1112.00,1111.75,1111.75,3,5,8.00
07/13/2004,22:21,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/13/2004,22:24,1111.75,1111.75,1111.75,1111.75,0,28,28.00
07/13/2004,22:25,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/13/2004,22:27,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/13/2004,22:28,1111.75,1111.75,1111.75,1111.75,0,15,15.00
07/13/2004,22:29,1112.00,1112.00,1111.75,1111.75,3,109,112.00
07/13/2004,22:31,1111.50,1111.75,1111.50,1111.75,1,7,8.00
07/13/2004,22:32,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,22:34,1111.25,1111.50,1111.25,1111.50,1,1,2.00
07/13/2004,22:35,1111.50,1111.75,1111.25,1111.50,29,1,30.00
07/13/2004,22:36,1111.50,1111.50,1111.50,1111.50,7,0,7.00
07/13/2004,22:39,1111.75,1111.75,1111.50,1111.50,1,2,3.00
07/13/2004,22:42,1111.50,1111.50,1111.00,1111.00,0,116,116.00
07/13/2004,22:43,1111.00,1111.25,1111.00,1111.25,1,5,6.00
07/13/2004,22:44,1111.25,1111.25,1111.25,1111.25,1,0,1.00
07/13/2004,22:45,1111.25,1111.50,1111.25,1111.50,8,0,8.00
07/13/2004,22:46,1111.50,1111.50,1111.25,1111.25,1,1,2.00
07/13/2004,22:47,1111.50,1111.75,1111.50,1111.50,16,1,17.00
07/13/2004,22:50,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/13/2004,22:51,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/13/2004,22:53,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,22:58,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/13/2004,23:01,1111.25,1111.25,1111.25,1111.25,0,29,29.00
07/13/2004,23:04,1111.25,1111.25,1111.25,1111.25,0,12,12.00
07/13/2004,23:06,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/13/2004,23:12,1111.50,1111.50,1111.00,1111.00,13,25,38.00
07/13/2004,23:13,1111.25,1111.50,1111.25,1111.50,21,0,21.00
07/13/2004,23:18,1111.25,1111.25,1111.25,1111.25,0,19,19.00
07/13/2004,23:20,1111.25,1111.25,1111.25,1111.25,0,1,1.00
07/13/2004,23:21,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/13/2004,23:22,1111.25,1111.25,1111.25,1111.25,0,3,3.00
07/13/2004,23:23,1111.25,1111.25,1111.00,1111.25,2,26,28.00
07/13/2004,23:24,1111.25,1111.25,1111.25,1111.25,10,0,10.00
07/13/2004,23:27,1111.00,1111.00,1111.00,1111.00,0,6,6.00
07/13/2004,23:32,1111.00,1111.25,1111.00,1111.25,6,4,10.00
07/13/2004,23:33,1110.75,1111.00,1110.75,1111.00,1,11,12.00
07/13/2004,23:35,1110.75,1110.75,1110.75,1110.75,0,32,32.00
07/13/2004,23:36,1110.75,1110.75,1110.75,1110.75,0,8,8.00
07/13/2004,23:37,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/13/2004,23:38,1110.75,1110.75,1110.75,1110.75,0,3,3.00
07/13/2004,23:40,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/13/2004,23:41,1110.75,1110.75,1110.75,1110.75,0,8,8.00
07/13/2004,23:42,1110.75,1110.75,1110.75,1110.75,0,3,3.00
07/13/2004,23:43,1110.75,1110.75,1110.75,1110.75,0,4,4.00
07/13/2004,23:44,1110.75,1111.00,1110.75,1111.00,1,3,4.00
07/13/2004,23:45,1110.75,1110.75,1110.75,1110.75,0,6,6.00
07/13/2004,23:47,1110.75,1110.75,1110.75,1110.75,0,2,2.00
07/13/2004,23:52,1110.75,1110.75,1110.50,1110.50,0,3,3.00
07/13/2004,23:53,1110.50,1110.50,1110.25,1110.25,0,67,67.00
07/13/2004,23:54,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/13/2004,23:55,1110.50,1110.75,1110.50,1110.75,2,0,2.00
07/13/2004,23:56,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/13/2004,23:57,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/13/2004,23:58,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/14/2004,00:00,1110.75,1110.75,1110.75,1110.75,10,0,10.00
07/14/2004,00:01,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/14/2004,00:02,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/14/2004,00:03,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/14/2004,00:04,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/14/2004,00:05,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/14/2004,00:06,1110.50,1110.75,1110.50,1110.50,4,20,24.00
07/14/2004,00:09,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/14/2004,00:13,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/14/2004,00:17,1110.50,1110.50,1110.25,1110.25,0,107,107.00
07/14/2004,00:18,1110.50,1110.50,1110.25,1110.25,1,5,6.00
07/14/2004,00:19,1110.25,1110.25,1110.25,1110.25,0,1,1.00
07/14/2004,00:20,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/14/2004,00:21,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/14/2004,00:22,1110.50,1110.50,1110.50,1110.50,4,0,4.00
07/14/2004,00:23,1110.50,1110.50,1110.50,1110.50,1,0,1.00
07/14/2004,00:24,1110.50,1110.50,1110.50,1110.50,6,0,6.00
07/14/2004,00:25,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/14/2004,00:26,1110.75,1110.75,1110.75,1110.75,2,0,2.00
07/14/2004,00:30,1110.50,1110.50,1110.50,1110.50,0,5,5.00
07/14/2004,00:32,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/14/2004,00:34,1110.75,1110.75,1110.75,1110.75,6,0,6.00
07/14/2004,00:35,1110.75,1111.00,1110.75,1111.00,14,0,14.00
07/14/2004,00:37,1110.75,1110.75,1110.75,1110.75,0,5,5.00
07/14/2004,00:38,1110.50,1110.50,1110.50,1110.50,0,1,1.00
07/14/2004,00:39,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/14/2004,00:41,1110.50,1110.75,1110.50,1110.75,5,1,6.00
07/14/2004,00:42,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/14/2004,00:45,1110.50,1110.50,1110.50,1110.50,0,3,3.00
07/14/2004,00:46,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/14/2004,00:49,1110.75,1110.75,1110.75,1110.75,3,0,3.00
07/14/2004,00:50,1110.50,1110.75,1110.50,1110.50,1,11,12.00
07/14/2004,00:51,1110.50,1110.75,1110.50,1110.50,2,22,24.00
07/14/2004,00:52,1110.50,1110.50,1110.50,1110.50,0,5,5.00
07/14/2004,00:55,1110.25,1110.25,1110.25,1110.25,0,1,1.00
07/14/2004,00:56,1110.25,1110.25,1110.25,1110.25,0,1,1.00
07/14/2004,00:57,1110.25,1110.25,1110.25,1110.25,0,3,3.00
07/14/2004,00:58,1110.25,1110.50,1110.25,1110.50,2,2,4.00
07/14/2004,01:01,1110.50,1110.50,1110.50,1110.50,10,0,10.00
07/14/2004,01:02,1110.50,1110.50,1110.25,1110.25,1,2,3.00
07/14/2004,01:03,1110.50,1110.75,1110.50,1110.75,12,0,12.00
07/14/2004,01:04,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/14/2004,01:07,1110.50,1110.50,1110.25,1110.25,0,13,13.00
07/14/2004,01:08,1110.50,1110.50,1110.50,1110.50,1,0,1.00
07/14/2004,01:10,1110.25,1110.25,1110.25,1110.25,0,50,50.00
07/14/2004,01:11,1110.25,1110.25,1110.00,1110.00,0,136,136.00
07/14/2004,01:12,1110.00,1110.00,1110.00,1110.00,0,3,3.00
07/14/2004,01:16,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/14/2004,01:18,1110.00,1110.00,1110.00,1110.00,0,33,33.00
07/14/2004,01:19,1110.00,1110.25,1110.00,1110.25,1,42,43.00
07/14/2004,01:21,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/14/2004,01:23,1110.25,1110.25,1110.25,1110.25,36,0,36.00
07/14/2004,01:24,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/14/2004,01:28,1110.25,1110.25,1110.25,1110.25,44,0,44.00
07/14/2004,01:29,1110.50,1110.50,1110.50,1110.50,1,0,1.00
07/14/2004,01:30,1110.25,1110.25,1110.00,1110.00,0,6,6.00
07/14/2004,01:31,1110.00,1110.25,1110.00,1110.25,1,2,3.00
07/14/2004,01:32,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/14/2004,01:33,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/14/2004,01:34,1110.00,1110.25,1110.00,1110.25,5,3,8.00
07/14/2004,01:36,1110.25,1110.25,1110.00,1110.25,14,3,17.00
07/14/2004,01:37,1110.25,1110.25,1110.25,1110.25,3,0,3.00
07/14/2004,01:38,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/14/2004,01:39,1110.00,1110.00,1110.00,1110.00,0,2,2.00
07/14/2004,01:45,1110.00,1110.25,1110.00,1110.25,1,1,2.00
07/14/2004,01:46,1110.25,1110.25,1110.25,1110.25,4,0,4.00
07/14/2004,01:47,1110.25,1110.25,1110.25,1110.25,2,0,2.00
07/14/2004,01:48,1110.25,1110.25,1110.25,1110.25,12,0,12.00
07/14/2004,01:52,1110.25,1110.25,1110.25,1110.25,45,0,45.00
07/14/2004,01:53,1110.25,1110.25,1110.25,1110.25,18,0,18.00
07/14/2004,01:55,1110.25,1110.25,1110.00,1110.25,6,2,8.00
07/14/2004,01:56,1110.25,1110.25,1110.00,1110.25,48,1,49.00
07/14/2004,01:58,1110.25,1110.25,1110.25,1110.25,19,0,19.00
07/14/2004,01:59,1110.25,1110.25,1110.25,1110.25,11,0,11.00
07/14/2004,02:00,1110.25,1110.50,1110.25,1110.50,20,0,20.00
07/14/2004,02:01,1110.25,1110.50,1110.00,1110.00,101,35,136.00
07/14/2004,02:02,1110.00,1110.25,1110.00,1110.25,69,76,145.00
07/14/2004,02:03,1110.25,1110.50,1110.25,1110.50,21,0,21.00
07/14/2004,02:04,1110.50,1110.50,1110.00,1110.00,75,72,147.00
07/14/2004,02:05,1110.00,1110.00,1109.75,1110.00,10,67,77.00
07/14/2004,02:06,1110.00,1110.00,1109.75,1109.75,27,59,86.00
07/14/2004,02:07,1109.75,1109.75,1108.75,1109.25,27,526,553.00
07/14/2004,02:08,1109.25,1109.50,1109.00,1109.50,64,21,85.00
07/14/2004,02:09,1109.50,1109.50,1109.25,1109.50,49,1,50.00
07/14/2004,02:10,1109.50,1109.75,1109.25,1109.75,78,6,84.00
07/14/2004,02:11,1109.75,1110.00,1109.75,1110.00,72,0,72.00
07/14/2004,02:12,1110.00,1110.50,1110.00,1110.50,97,0,97.00
07/14/2004,02:13,1110.25,1110.25,1110.00,1110.25,22,69,91.00
07/14/2004,02:14,1110.25,1110.25,1110.00,1110.00,9,8,17.00
07/14/2004,02:15,1110.00,1110.25,1109.75,1109.75,3,75,78.00
07/14/2004,02:16,1109.75,1109.75,1109.75,1109.75,0,27,27.00
07/14/2004,02:17,1110.00,1110.00,1110.00,1110.00,12,0,12.00
07/14/2004,02:18,1110.00,1110.00,1109.75,1110.00,3,1,4.00
07/14/2004,02:19,1110.00,1110.00,1110.00,1110.00,6,0,6.00
07/14/2004,02:21,1110.00,1110.00,1110.00,1110.00,39,0,39.00
07/14/2004,02:22,1110.00,1110.25,1110.00,1110.25,64,0,64.00
07/14/2004,02:23,1110.25,1110.25,1110.25,1110.25,21,0,21.00
07/14/2004,02:24,1110.25,1110.25,1110.25,1110.25,19,0,19.00
07/14/2004,02:25,1110.25,1110.25,1110.00,1110.00,5,3,8.00
07/14/2004,02:26,1110.25,1110.25,1110.25,1110.25,10,0,10.00
07/14/2004,02:27,1110.25,1110.25,1110.25,1110.25,41,0,41.00
07/14/2004,02:28,1110.25,1110.75,1110.25,1110.50,73,6,79.00
07/14/2004,02:29,1110.50,1110.50,1110.50,1110.50,0,41,41.00
07/14/2004,02:30,1110.50,1110.50,1110.50,1110.50,0,2,2.00
07/14/2004,02:31,1110.25,1110.25,1110.25,1110.25,0,24,24.00
07/14/2004,02:32,1110.25,1110.50,1110.25,1110.25,8,72,80.00
07/14/2004,02:33,1110.25,1110.50,1110.25,1110.50,1,31,32.00
07/14/2004,02:34,1110.25,1110.25,1110.25,1110.25,0,34,34.00
07/14/2004,02:35,1110.25,1110.25,1110.25,1110.25,0,31,31.00
07/14/2004,02:36,1110.25,1110.50,1110.25,1110.50,1,1,2.00
07/14/2004,02:37,1110.50,1110.50,1110.25,1110.25,8,123,131.00
07/14/2004,02:38,1110.00,1110.00,1110.00,1110.00,0,27,27.00
07/14/2004,02:39,1110.00,1110.00,1110.00,1110.00,0,6,6.00
07/14/2004,02:40,1110.00,1110.00,1110.00,1110.00,0,3,3.00
07/14/2004,02:41,1110.00,1110.00,1110.00,1110.00,0,12,12.00
07/14/2004,02:43,1110.00,1110.00,1110.00,1110.00,0,53,53.00
07/14/2004,02:44,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/14/2004,02:45,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/14/2004,02:47,1110.25,1110.25,1110.25,1110.25,1,0,1.00
07/14/2004,02:48,1110.00,1110.00,1110.00,1110.00,0,1,1.00
07/14/2004,02:49,1110.25,1110.25,1110.25,1110.25,217,0,217.00
07/14/2004,02:51,1110.00,1110.00,1110.00,1110.00,0,4,4.00
07/14/2004,02:52,1109.75,1109.75,1109.75,1109.75,0,1,1.00
07/14/2004,02:53,1109.75,1110.00,1109.75,1109.75,1,12,13.00
07/14/2004,02:54,1109.75,1109.75,1109.75,1109.75,0,67,67.00
07/14/2004,02:55,1109.75,1109.75,1109.75,1109.75,0,37,37.00
07/14/2004,02:56,1110.00,1110.00,1110.00,1110.00,8,0,8.00
07/14/2004,02:57,1110.00,1110.00,1109.25,1109.50,59,154,213.00
07/14/2004,02:58,1109.50,1109.50,1109.25,1109.25,11,63,74.00
07/14/2004,02:59,1109.50,1109.50,1109.00,1109.00,29,36,65.00
07/14/2004,03:00,1109.25,1109.25,1109.00,1109.25,6,2,8.00
07/14/2004,03:01,1109.25,1109.25,1109.00,1109.00,44,2,46.00
07/14/2004,03:02,1109.00,1109.25,1109.00,1109.25,75,109,184.00
07/14/2004,03:03,1109.25,1109.25,1109.00,1109.00,3,6,9.00
07/14/2004,03:04,1109.00,1109.25,1109.00,1109.00,4,49,53.00
07/14/2004,03:05,1109.00,1109.00,1108.75,1109.00,26,23,49.00
07/14/2004,03:06,1109.00,1109.00,1109.00,1109.00,2,0,2.00
07/14/2004,03:07,1109.25,1109.25,1109.00,1109.25,38,6,44.00
07/14/2004,03:08,1109.00,1109.00,1108.75,1108.75,0,30,30.00
07/14/2004,03:09,1109.00,1109.00,1108.75,1109.00,8,8,16.00
07/14/2004,03:10,1109.00,1109.00,1108.75,1108.75,6,10,16.00
07/14/2004,03:11,1108.75,1108.75,1108.50,1108.75,16,97,113.00
07/14/2004,03:12,1108.75,1108.75,1108.75,1108.75,21,0,21.00
07/14/2004,03:13,1108.75,1108.75,1108.25,1108.25,41,106,147.00
07/14/2004,03:14,1108.25,1108.50,1108.25,1108.25,17,3,20.00
07/14/2004,03:15,1108.50,1108.50,1108.25,1108.50,8,2,10.00
07/14/2004,03:16,1108.75,1108.75,1108.50,1108.50,11,9,20.00
07/14/2004,03:18,1108.75,1108.75,1108.75,1108.75,3,0,3.00
07/14/2004,03:20,1108.50,1108.50,1108.50,1108.50,0,12,12.00
07/14/2004,03:21,1108.50,1108.50,1108.50,1108.50,0,55,55.00
07/14/2004,03:22,1108.50,1108.50,1108.50,1108.50,0,4,4.00
07/14/2004,03:23,1108.50,1108.50,1108.50,1108.50,0,35,35.00
07/14/2004,03:24,1108.50,1108.50,1108.50,1108.50,0,39,39.00
07/14/2004,03:25,1108.50,1108.50,1108.50,1108.50,0,21,21.00
07/14/2004,03:26,1108.50,1108.50,1108.50,1108.50,0,1,1.00
07/14/2004,03:27,1108.75,1109.50,1108.75,1109.25,478,24,502.00
07/14/2004,03:28,1109.25,1109.25,1109.00,1109.25,41,18,59.00
07/14/2004,03:29,1109.25,1109.25,1109.25,1109.25,10,0,10.00
07/14/2004,03:30,1109.25,1109.25,1109.25,1109.25,7,0,7.00
07/14/2004,03:31,1109.25,1109.50,1109.25,1109.50,109,0,109.00
07/14/2004,03:32,1109.50,1109.75,1109.50,1109.50,30,11,41.00
07/14/2004,03:33,1109.75,1109.75,1109.75,1109.75,1,0,1.00
07/14/2004,03:34,1109.50,1109.75,1109.50,1109.75,1,43,44.00
07/14/2004,03:35,1109.75,1109.75,1109.50,1109.50,1,3,4.00
07/14/2004,03:36,1109.50,1109.50,1109.50,1109.50,0,9,9.00
07/14/2004,03:37,1109.50,1109.50,1109.50,1109.50,0,40,40.00
07/14/2004,03:38,1109.50,1109.50,1109.50,1109.50,0,3,3.00
07/14/2004,03:39,1109.50,1109.50,1109.50,1109.50,0,1,1.00
07/14/2004,03:40,1109.50,1109.50,1109.50,1109.50,0,32,32.00
07/14/2004,03:41,1109.50,1109.50,1109.50,1109.50,0,21,21.00
07/14/2004,03:43,1109.50,1109.50,1109.50,1109.50,0,3,3.00
07/14/2004,03:44,1109.50,1109.50,1109.50,1109.50,0,8,8.00
07/14/2004,03:45,1109.50,1109.50,1109.50,1109.50,0,4,4.00
07/14/2004,03:46,1109.50,1109.50,1109.25,1109.25,0,23,23.00
07/14/2004,03:47,1109.25,1109.25,1109.00,1109.00,0,15,15.00
07/14/2004,03:49,1109.00,1109.00,1109.00,1109.00,0,75,75.00
07/14/2004,03:50,1109.00,1109.00,1108.75,1108.75,0,80,80.00
07/14/2004,03:51,1108.75,1108.75,1108.75,1108.75,0,3,3.00
07/14/2004,03:52,1108.75,1108.75,1108.25,1108.25,0,89,89.00
07/14/2004,03:53,1108.50,1108.50,1108.50,1108.50,19,0,19.00
07/14/2004,03:54,1108.50,1108.75,1108.50,1108.75,7,0,7.00
07/14/2004,03:55,1108.75,1109.00,1108.75,1108.75,11,1,12.00
07/14/2004,03:56,1108.75,1108.75,1108.75,1108.75,0,4,4.00
07/14/2004,03:57,1108.75,1108.75,1108.50,1108.50,0,6,6.00
07/14/2004,03:58,1108.50,1108.50,1108.50,1108.50,0,140,140.00
07/14/2004,03:59,1108.50,1108.50,1108.50,1108.50,0,1,1.00
07/14/2004,04:00,1108.50,1108.50,1108.25,1108.25,0,5,5.00
07/14/2004,04:01,1108.25,1108.50,1108.25,1108.50,16,51,67.00
07/14/2004,04:02,1108.50,1108.50,1108.50,1108.50,13,0,13.00
07/14/2004,04:03,1108.50,1108.50,1108.50,1108.50,7,0,7.00
07/14/2004,04:04,1108.50,1108.50,1108.50,1108.50,27,0,27.00
07/14/2004,04:05,1108.50,1108.50,1108.25,1108.25,9,111,120.00
07/14/2004,04:06,1108.00,1108.50,1108.00,1108.25,51,46,97.00
07/14/2004,04:08,1108.25,1108.50,1108.25,1108.50,4,27,31.00
07/14/2004,04:09,1108.25,1108.25,1108.25,1108.25,0,12,12.00
07/14/2004,04:10,1108.25,1108.25,1107.75,1107.75,1,225,226.00
07/14/2004,04:11,1107.75,1108.00,1107.75,1108.00,5,26,31.00
07/14/2004,04:12,1108.00,1108.00,1107.50,1107.75,36,107,143.00
07/14/2004,04:13,1107.75,1108.00,1107.75,1108.00,111,0,111.00
07/14/2004,04:14,1107.75,1107.75,1107.50,1107.75,21,63,84.00
07/14/2004,04:15,1108.00,1108.00,1107.50,1107.75,12,152,164.00
07/14/2004,04:16,1107.50,1107.75,1107.50,1107.50,1,75,76.00
07/14/2004,04:17,1107.50,1108.00,1107.50,1108.00,27,2,29.00
07/14/2004,04:18,1107.75,1107.75,1107.75,1107.75,0,1,1.00
07/14/2004,04:19,1107.75,1107.75,1107.75,1107.75,0,6,6.00
07/14/2004,04:20,1108.00,1108.00,1108.00,1108.00,2,0,2.00
07/14/2004,04:21,1108.00,1108.00,1107.75,1107.75,4,1,5.00
07/14/2004,04:22,1107.75,1107.75,1107.50,1107.50,0,160,160.00
07/14/2004,04:23,1107.50,1107.75,1107.00,1107.00,6,190,196.00
07/14/2004,04:24,1107.25,1107.50,1107.25,1107.50,56,1,57.00
07/14/2004,04:25,1107.75,1107.75,1107.50,1107.50,30,5,35.00
07/14/2004,04:26,1107.75,1107.75,1107.50,1107.75,9,5,14.00
07/14/2004,04:27,1107.75,1108.25,1107.75,1108.25,102,0,102.00
07/14/2004,04:28,1108.25,1108.25,1108.25,1108.25,49,0,49.00
07/14/2004,04:29,1108.25,1108.50,1108.25,1108.50,9,0,9.00
07/14/2004,04:30,1108.50,1108.50,1108.50,1108.50,165,0,165.00
07/14/2004,04:31,1108.50,1108.50,1108.50,1108.50,36,0,36.00
07/14/2004,04:33,1108.50,1108.50,1108.25,1108.50,11,1,12.00
07/14/2004,04:34,1108.25,1108.25,1108.25,1108.25,0,33,33.00
07/14/2004,04:35,1108.00,1108.25,1108.00,1108.25,2,1,3.00
07/14/2004,04:36,1108.25,1108.50,1108.25,1108.25,31,10,41.00
07/14/2004,04:37,1108.25,1108.50,1108.25,1108.25,1,7,8.00
07/14/2004,04:38,1108.25,1108.25,1108.25,1108.25,0,14,14.00
07/14/2004,04:40,1108.00,1108.50,1108.00,1108.50,15,7,22.00
07/14/2004,04:41,1108.25,1108.50,1108.25,1108.50,1,7,8.00
07/14/2004,04:42,1108.25,1108.25,1108.25,1108.25,0,8,8.00
07/14/2004,04:43,1108.25,1108.25,1108.25,1108.25,0,4,4.00
07/14/2004,04:45,1108.25,1108.25,1108.00,1108.25,18,14,32.00
07/14/2004,04:46,1108.50,1108.50,1108.50,1108.50,2,0,2.00
07/14/2004,04:47,1108.50,1108.50,1108.25,1108.25,34,6,40.00
07/14/2004,04:48,1108.25,1108.25,1108.25,1108.25,0,3,3.00
07/14/2004,04:49,1108.50,1108.50,1108.25,1108.25,6,45,51.00
07/14/2004,04:50,1108.25,1108.25,1108.25,1108.25,0,11,11.00
07/14/2004,04:51,1108.25,1108.25,1107.75,1107.75,0,69,69.00
07/14/2004,04:53,1108.00,1108.00,1107.75,1107.75,5,52,57.00
07/14/2004,04:54,1107.75,1107.75,1107.75,1107.75,0,17,17.00
07/14/2004,04:55,1107.75,1108.00,1107.75,1107.75,1,8,9.00
07/14/2004,04:56,1107.75,1108.00,1107.75,1108.00,1,10,11.00
07/14/2004,04:58,1107.75,1108.25,1107.75,1108.00,36,39,75.00
07/14/2004,04:59,1108.00,1108.00,1107.75,1108.00,39,21,60.00
07/14/2004,05:00,1108.00,1108.00,1108.00,1108.00,159,0,159.00
07/14/2004,05:01,1108.00,1108.25,1108.00,1108.00,5,12,17.00
07/14/2004,05:02,1108.00,1108.25,1107.75,1107.75,59,55,114.00
07/14/2004,05:03,1108.00,1108.00,1107.75,1107.75,52,1,53.00
07/14/2004,05:04,1108.00,1108.25,1108.00,1108.25,26,0,26.00
07/14/2004,05:05,1108.25,1108.50,1108.00,1108.25,122,2,124.00
07/14/2004,05:06,1108.50,1108.75,1108.50,1108.75,65,0,65.00
07/14/2004,05:07,1108.75,1108.75,1108.50,1108.50,6,1,7.00
07/14/2004,05:08,1108.75,1108.75,1108.75,1108.75,10,0,10.00
07/14/2004,05:10,1108.50,1108.50,1108.50,1108.50,0,7,7.00
07/14/2004,05:11,1108.50,1108.50,1108.50,1108.50,0,1,1.00
07/14/2004,05:12,1108.75,1108.75,1108.75,1108.75,32,0,32.00
07/14/2004,05:13,1108.50,1108.50,1108.25,1108.25,3,178,181.00
07/14/2004,05:14,1108.25,1108.25,1108.25,1108.25,0,4,4.00
07/14/2004,05:15,1108.25,1108.50,1108.25,1108.50,46,11,57.00
07/14/2004,05:16,1108.75,1108.75,1108.50,1108.50,5,15,20.00
07/14/2004,05:17,1108.50,1108.50,1108.50,1108.50,0,21,21.00
07/14/2004,05:18,1108.25,1108.50,1108.00,1108.50,7,19,26.00
07/14/2004,05:19,1108.25,1108.25,1108.25,1108.25,0,12,12.00
07/14/2004,05:20,1108.25,1108.25,1108.00,1108.00,0,19,19.00
07/14/2004,05:21,1108.00,1108.25,1108.00,1108.00,2,66,68.00
07/14/2004,05:22,1108.00,1108.00,1108.00,1108.00,0,17,17.00
07/14/2004,05:23,1108.00,1108.00,1108.00,1108.00,0,6,6.00
07/14/2004,05:24,1108.00,1108.00,1108.00,1108.00,0,31,31.00
07/14/2004,05:25,1108.00,1108.00,1107.75,1107.75,24,4,28.00
07/14/2004,05:26,1108.00,1108.00,1108.00,1108.00,2,0,2.00
07/14/2004,05:27,1108.00,1108.25,1108.00,1108.00,84,18,102.00
07/14/2004,05:28,1108.00,1108.00,1108.00,1108.00,0,4,4.00
07/14/2004,05:30,1107.75,1108.00,1107.75,1108.00,20,3,23.00
07/14/2004,05:31,1108.00,1108.00,1108.00,1108.00,1,0,1.00
07/14/2004,05:32,1108.00,1108.00,1108.00,1108.00,8,0,8.00
07/14/2004,05:33,1107.75,1107.75,1107.75,1107.75,0,86,86.00
07/14/2004,05:34,1107.75,1107.75,1107.75,1107.75,0,129,129.00
07/14/2004,05:35,1108.00,1108.00,1108.00,1108.00,2,0,2.00
07/14/2004,05:36,1108.00,1108.00,1107.75,1108.00,7,2,9.00
07/14/2004,05:37,1108.00,1108.00,1108.00,1108.00,1,0,1.00
07/14/2004,05:38,1108.00,1108.00,1108.00,1108.00,4,0,4.00
07/14/2004,05:39,1108.00,1108.00,1108.00,1108.00,5,0,5.00
07/14/2004,05:41,1108.00,1108.00,1108.00,1108.00,3,0,3.00
07/14/2004,05:42,1107.75,1107.75,1107.75,1107.75,0,74,74.00
07/14/2004,05:43,1107.75,1108.00,1107.75,1108.00,5,59,64.00
07/14/2004,05:44,1108.00,1108.25,1108.00,1108.25,27,0,27.00
07/14/2004,05:45,1108.00,1108.50,1108.00,1108.25,140,10,150.00
07/14/2004,05:46,1108.00,1108.00,1107.75,1107.75,0,79,79.00
07/14/2004,05:47,1107.50,1108.00,1107.50,1107.50,9,4,13.00
07/14/2004,05:48,1107.75,1107.75,1107.75,1107.75,5,0,5.00
07/14/2004,05:49,1108.00,1108.00,1108.00,1108.00,12,0,12.00
07/14/2004,05:51,1108.00,1108.00,1107.75,1107.75,7,40,47.00
07/14/2004,05:54,1108.00,1108.00,1108.00,1108.00,19,0,19.00
07/14/2004,05:55,1108.00,1108.00,1108.00,1108.00,2,0,2.00
07/14/2004,05:57,1108.25,1108.25,1108.25,1108.25,5,0,5.00
07/14/2004,05:58,1108.25,1108.25,1108.00,1108.00,1,12,13.00
07/14/2004,05:59,1108.25,1108.25,1108.25,1108.25,25,0,25.00
07/14/2004,06:01,1108.25,1108.25,1108.25,1108.25,6,0,6.00
07/14/2004,06:02,1108.25,1108.75,1108.25,1108.50,123,7,130.00
07/14/2004,06:03,1108.50,1108.50,1108.50,1108.50,0,10,10.00
07/14/2004,06:04,1108.50,1108.75,1108.25,1108.50,54,6,60.00
07/14/2004,06:05,1108.75,1108.75,1108.50,1108.50,1,2,3.00
07/14/2004,06:06,1108.50,1108.50,1108.50,1108.50,0,12,12.00
07/14/2004,06:07,1108.75,1108.75,1108.50,1108.50,1,102,103.00
07/14/2004,06:08,1108.50,1108.50,1108.50,1108.50,0,22,22.00
07/14/2004,06:09,1108.50,1109.00,1108.50,1108.75,411,4,415.00
07/14/2004,06:10,1108.75,1109.00,1108.75,1109.00,72,4,76.00
07/14/2004,06:11,1108.75,1109.00,1108.75,1109.00,24,4,28.00
07/14/2004,06:12,1109.00,1109.25,1108.75,1109.00,26,33,59.00
07/14/2004,06:13,1109.00,1109.00,1109.00,1109.00,0,5,5.00
07/14/2004,06:14,1109.00,1109.00,1108.75,1109.00,22,25,47.00
07/14/2004,06:15,1109.25,1109.25,1109.00,1109.00,4,1,5.00
07/14/2004,06:17,1109.25,1109.25,1109.25,1109.25,48,0,48.00
07/14/2004,06:18,1109.00,1109.00,1109.00,1109.00,0,1,1.00
07/14/2004,06:19,1109.25,1109.50,1109.25,1109.50,303,0,303.00
07/14/2004,06:20,1109.50,1109.50,1109.50,1109.50,2,0,2.00
07/14/2004,06:21,1109.50,1109.50,1109.25,1109.25,5,2,7.00
07/14/2004,06:23,1109.50,1109.50,1109.50,1109.50,31,0,31.00
07/14/2004,06:24,1109.75,1109.75,1109.50,1109.50,64,40,104.00
07/14/2004,06:25,1109.50,1109.50,1109.50,1109.50,0,13,13.00
07/14/2004,06:26,1109.50,1109.50,1109.50,1109.50,0,21,21.00
07/14/2004,06:27,1109.25,1109.75,1109.25,1109.50,34,19,53.00
07/14/2004,06:28,1109.25,1109.50,1109.25,1109.25,23,55,78.00
07/14/2004,06:29,1109.25,1109.50,1109.25,1109.50,36,1,37.00
07/14/2004,06:30,1109.50,1109.75,1109.25,1109.50,65,77,142.00
07/14/2004,06:31,1109.50,1109.75,1109.50,1109.50,128,3,131.00
07/14/2004,06:32,1109.50,1109.75,1109.25,1109.50,21,28,49.00
07/14/2004,06:33,1109.50,1109.75,1109.50,1109.75,1,31,32.00
07/14/2004,06:34,1109.75,1109.75,1109.50,1109.50,15,54,69.00
07/14/2004,06:35,1109.50,1109.50,1109.50,1109.50,0,19,19.00
07/14/2004,06:36,1109.50,1109.50,1109.50,1109.50,0,3,3.00
07/14/2004,06:37,1109.50,1109.50,1109.25,1109.50,27,4,31.00
07/14/2004,06:38,1109.50,1109.75,1109.50,1109.50,21,4,25.00
07/14/2004,06:39,1109.75,1109.75,1109.75,1109.75,16,0,16.00
07/14/2004,06:40,1109.75,1110.00,1109.75,1109.75,75,3,78.00
07/14/2004,06:41,1109.75,1110.00,1109.75,1110.00,151,5,156.00
07/14/2004,06:42,1109.75,1110.00,1109.75,1110.00,24,5,29.00
07/14/2004,06:43,1109.75,1109.75,1109.75,1109.75,0,8,8.00
07/14/2004,06:44,1109.75,1109.75,1109.75,1109.75,0,60,60.00
07/14/2004,06:45,1109.75,1109.75,1109.75,1109.75,0,65,65.00
07/14/2004,06:46,1109.50,1109.50,1109.25,1109.25,0,77,77.00
07/14/2004,06:47,1109.25,1109.50,1109.25,1109.50,10,251,261.00
07/14/2004,06:48,1109.25,1109.25,1109.00,1109.00,0,217,217.00
07/14/2004,06:49,1109.00,1109.25,1109.00,1109.25,25,15,40.00
07/14/2004,06:50,1109.25,1109.25,1109.00,1109.00,2,10,12.00
07/14/2004,06:51,1109.25,1109.25,1109.00,1109.25,3,1,4.00
07/14/2004,06:52,1109.00,1109.25,1109.00,1109.00,1,255,256.00
07/14/2004,06:53,1109.25,1109.25,1109.00,1109.25,92,5,97.00
07/14/2004,06:54,1109.25,1109.25,1109.00,1109.00,16,50,66.00
07/14/2004,06:55,1109.00,1109.25,1109.00,1109.00,5,44,49.00
07/14/2004,06:56,1109.00,1109.50,1109.00,1109.50,119,108,227.00
07/14/2004,06:57,1109.25,1109.50,1109.25,1109.50,2,1,3.00
07/14/2004,06:58,1109.25,1109.25,1109.25,1109.25,0,35,35.00
07/14/2004,06:59,1109.25,1109.25,1109.25,1109.25,0,7,7.00
07/14/2004,07:00,1109.50,1109.50,1109.50,1109.50,6,0,6.00
07/14/2004,07:01,1109.25,1109.25,1109.00,1109.25,16,60,76.00
07/14/2004,07:02,1109.25,1109.25,1109.25,1109.25,134,0,134.00
07/14/2004,07:03,1109.50,1109.50,1109.25,1109.25,25,1,26.00
07/14/2004,07:04,1109.25,1109.50,1109.25,1109.25,12,3,15.00
07/14/2004,07:05,1109.25,1109.25,1109.00,1109.00,0,167,167.00
07/14/2004,07:06,1109.25,1109.25,1109.00,1109.25,31,6,37.00
07/14/2004,07:07,1109.25,1109.25,1109.25,1109.25,113,0,113.00
07/14/2004,07:08,1109.25,1109.25,1109.00,1109.25,26,2,28.00
07/14/2004,07:09,1109.00,1109.00,1109.00,1109.00,0,135,135.00
07/14/2004,07:10,1109.25,1109.25,1109.00,1109.25,7,2,9.00
07/14/2004,07:11,1109.25,1109.25,1109.00,1109.00,8,122,130.00
07/14/2004,07:12,1109.25,1109.25,1108.75,1109.00,257,27,284.00
07/14/2004,07:13,1109.00,1109.00,1109.00,1109.00,13,0,13.00
07/14/2004,07:14,1109.00,1109.00,1109.00,1109.00,3,0,3.00
07/14/2004,07:15,1108.75,1108.75,1108.75,1108.75,0,123,123.00
07/14/2004,07:16,1108.75,1108.75,1108.25,1108.25,0,208,208.00
07/14/2004,07:17,1108.25,1108.50,1108.25,1108.25,2,162,164.00
07/14/2004,07:18,1108.50,1108.50,1108.50,1108.50,169,0,169.00
07/14/2004,07:19,1108.50,1108.75,1108.25,1108.25,8,86,94.00
07/14/2004,07:20,1108.50,1108.50,1108.25,1108.25,21,11,32.00
07/14/2004,07:21,1108.25,1108.50,1108.00,1108.00,26,248,274.00
07/14/2004,07:22,1108.25,1108.25,1108.00,1108.25,71,1,72.00
07/14/2004,07:23,1108.25,1108.50,1108.25,1108.25,37,108,145.00
07/14/2004,07:24,1108.25,1108.50,1108.25,1108.50,172,27,199.00
07/14/2004,07:25,1108.75,1108.75,1108.50,1108.75,3,85,88.00
07/14/2004,07:26,1108.75,1108.75,1108.75,1108.75,13,0,13.00
07/14/2004,07:27,1108.50,1108.50,1108.50,1108.50,0,29,29.00
07/14/2004,07:28,1108.50,1108.75,1108.50,1108.75,5,20,25.00
07/14/2004,07:29,1108.75,1108.75,1108.50,1108.75,59,105,164.00
07/14/2004,07:30,1108.75,1108.75,1108.25,1108.75,38,110,148.00
07/14/2004,07:31,1108.50,1109.00,1107.50,1108.25,470,842,1312.00
07/14/2004,07:32,1108.25,1108.75,1108.25,1108.75,316,414,730.00
07/14/2004,07:33,1108.75,1108.75,1108.50,1108.75,135,50,185.00
07/14/2004,07:34,1108.75,1108.75,1108.50,1108.50,121,88,209.00
07/14/2004,07:35,1108.25,1108.50,1107.50,1107.50,34,537,571.00
07/14/2004,07:36,1107.50,1108.00,1107.50,1108.00,293,7,300.00
07/14/2004,07:37,1108.00,1108.00,1107.50,1107.75,3,253,256.00
07/14/2004,07:38,1107.50,1108.00,1107.50,1107.75,224,461,685.00
07/14/2004,07:39,1107.75,1107.75,1107.50,1107.75,149,19,168.00
07/14/2004,07:40,1107.75,1107.75,1107.00,1107.50,106,497,603.00
07/14/2004,07:41,1107.25,1107.25,1106.75,1107.25,472,1078,1550.00
07/14/2004,07:42,1107.25,1107.50,1107.25,1107.50,236,21,257.00
07/14/2004,07:43,1107.50,1107.75,1107.50,1107.75,91,17,108.00
07/14/2004,07:44,1107.75,1107.75,1107.50,1107.75,17,20,37.00
07/14/2004,07:45,1107.50,1108.00,1107.50,1108.00,169,3,172.00
07/14/2004,07:46,1108.00,1108.00,1107.75,1107.75,18,3,21.00
07/14/2004,07:47,1107.75,1108.00,1107.75,1108.00,2,62,64.00
07/14/2004,07:48,1108.00,1108.00,1107.50,1107.50,4,65,69.00
07/14/2004,07:49,1107.50,1107.75,1107.50,1107.75,6,22,28.00
07/14/2004,07:50,1107.75,1107.75,1107.50,1107.75,350,4,354.00
07/14/2004,07:51,1107.75,1107.75,1107.75,1107.75,4,0,4.00
07/14/2004,07:52,1107.75,1107.75,1107.50,1107.50,5,2,7.00
07/14/2004,07:53,1107.75,1108.00,1107.75,1107.75,38,1,39.00
07/14/2004,07:54,1107.75,1107.75,1107.75,1107.75,0,3,3.00
07/14/2004,07:55,1108.00,1108.00,1108.00,1108.00,53,0,53.00
07/14/2004,07:56,1108.00,1108.00,1107.75,1107.75,1,6,7.00
07/14/2004,07:57,1107.75,1107.75,1107.75,1107.75,0,106,106.00
07/14/2004,07:58,1107.75,1107.75,1107.50,1107.50,0,22,22.00
07/14/2004,07:59,1107.50,1107.75,1107.50,1107.50,22,4,26.00
07/14/2004,08:00,1107.50,1107.75,1107.50,1107.50,12,32,44.00
07/14/2004,08:01,1107.50,1107.75,1107.25,1107.50,7,168,175.00
07/14/2004,08:02,1107.50,1107.50,1107.25,1107.25,8,16,24.00
07/14/2004,08:03,1107.50,1107.75,1107.50,1107.50,54,3,57.00
07/14/2004,08:04,1107.75,1107.75,1107.75,1107.75,26,0,26.00
07/14/2004,08:05,1107.75,1107.75,1107.50,1107.50,3,3,6.00
07/14/2004,08:06,1107.75,1107.75,1107.50,1107.50,2,1,3.00
07/14/2004,08:07,1107.75,1107.75,1107.50,1107.75,6,2,8.00
07/14/2004,08:08,1107.75,1108.00,1107.75,1108.00,121,17,138.00
07/14/2004,08:09,1107.75,1108.00,1107.75,1107.75,73,13,86.00
07/14/2004,08:10,1108.00,1108.00,1107.75,1108.00,42,4,46.00
07/14/2004,08:11,1107.75,1108.00,1107.75,1108.00,11,159,170.00
07/14/2004,08:12,1107.75,1108.00,1107.75,1108.00,104,105,209.00
07/14/2004,08:13,1108.00,1108.00,1108.00,1108.00,73,0,73.00
07/14/2004,08:14,1108.00,1108.00,1107.75,1108.00,46,3,49.00
07/14/2004,08:15,1108.00,1108.00,1108.00,1108.00,153,0,153.00
07/14/2004,08:16,1108.00,1108.25,1107.75,1108.00,126,13,139.00
07/14/2004,08:17,1108.00,1108.25,1107.75,1108.25,50,26,76.00
07/14/2004,08:18,1108.00,1108.25,1108.00,1108.00,6,5,11.00
07/14/2004,08:19,1108.00,1108.00,1108.00,1108.00,0,4,4.00
07/14/2004,08:20,1108.00,1108.50,1108.00,1108.50,153,1,154.00
07/14/2004,08:21,1108.50,1108.50,1108.00,1108.00,86,211,297.00
07/14/2004,08:22,1108.25,1108.50,1108.00,1108.25,71,64,135.00
07/14/2004,08:23,1108.25,1108.50,1108.25,1108.50,7,189,196.00
07/14/2004,08:24,1108.25,1108.25,1108.25,1108.25,0,61,61.00
07/14/2004,08:25,1108.00,1108.00,1107.75,1108.00,3,205,208.00
07/14/2004,08:26,1108.00,1108.25,1108.00,1108.00,30,2,32.00
07/14/2004,08:27,1108.00,1108.50,1108.00,1108.25,15,12,27.00
07/14/2004,08:28,1108.25,1108.50,1108.25,1108.50,44,160,204.00
07/14/2004,08:29,1108.50,1108.75,1108.25,1108.75,723,15,738.00
07/14/2004,08:30,1108.75,1108.75,1108.25,1108.75,947,589,1536.00
07/14/2004,08:31,1108.50,1108.75,1108.25,1108.25,653,1632,2285.00
07/14/2004,08:32,1108.25,1108.75,1108.25,1108.75,785,1041,1826.00
07/14/2004,08:33,1108.50,1108.75,1108.00,1108.25,571,1013,1584.00
07/14/2004,08:34,1108.25,1108.75,1108.25,1108.50,942,906,1848.00
07/14/2004,08:35,1108.50,1109.00,1108.25,1108.75,1846,1496,3342.00
07/14/2004,08:36,1108.75,1108.75,1107.75,1107.75,1127,3020,4147.00
07/14/2004,08:37,1107.75,1108.25,1107.75,1108.25,1970,1620,3590.00
07/14/2004,08:38,1108.25,1108.75,1108.00,1108.75,1588,1172,2760.00
07/14/2004,08:39,1108.75,1109.00,1108.50,1109.00,1950,648,2598.00
07/14/2004,08:40,1109.00,1109.50,1108.75,1109.00,2222,400,2622.00
07/14/2004,08:41,1109.25,1110.00,1109.25,1109.50,3339,1707,5046.00
07/14/2004,08:42,1109.50,1109.75,1109.50,1109.50,207,2139,2346.00
07/14/2004,08:43,1109.50,1109.75,1109.00,1109.75,1477,1139,2616.00
07/14/2004,08:44,1109.75,1110.25,1109.50,1110.25,4621,746,5367.00
07/14/2004,08:45,1110.00,1110.25,1110.00,1110.00,260,1197,1457.00
07/14/2004,08:46,1110.25,1110.50,1109.75,1110.25,3786,2411,6197.00
07/14/2004,08:47,1110.25,1110.50,1109.75,1110.00,1725,1920,3645.00
07/14/2004,08:48,1110.25,1110.25,1109.50,1109.75,575,1581,2156.00
07/14/2004,08:49,1110.00,1110.50,1109.50,1110.00,1719,962,2681.00
07/14/2004,08:50,1110.25,1110.25,1109.50,1109.75,574,793,1367.00
07/14/2004,08:51,1109.75,1109.75,1109.25,1109.50,355,1529,1884.00
07/14/2004,08:52,1109.50,1110.25,1109.25,1110.25,1335,518,1853.00
07/14/2004,08:53,1110.25,1110.75,1110.25,1110.50,2384,2166,4550.00
07/14/2004,08:54,1110.25,1110.75,1110.00,1110.25,898,1288,2186.00
07/14/2004,08:55,1110.50,1111.25,1110.25,1111.25,3069,1779,4848.00
07/14/2004,08:56,1111.25,1111.25,1110.50,1110.50,851,2347,3198.00
07/14/2004,08:57,1110.75,1111.00,1110.25,1111.00,1419,1815,3234.00
07/14/2004,08:58,1111.00,1111.25,1110.75,1111.00,1357,389,1746.00
07/14/2004,08:59,1111.25,1112.00,1111.00,1111.75,4005,2882,6887.00
07/14/2004,09:00,1111.75,1111.75,1111.00,1111.00,711,1160,1871.00
07/14/2004,09:01,1111.00,1111.25,1110.75,1110.75,736,3582,4318.00
07/14/2004,09:02,1111.00,1111.25,1110.50,1110.50,574,2633,3207.00
07/14/2004,09:03,1110.75,1111.25,1110.75,1111.00,2745,572,3317.00
07/14/2004,09:04,1111.00,1111.25,1110.75,1111.00,1718,486,2204.00
07/14/2004,09:05,1111.25,1111.75,1111.00,1111.25,1669,228,1897.00
07/14/2004,09:06,1111.50,1111.50,1111.00,1111.25,315,476,791.00
07/14/2004,09:07,1111.00,1111.25,1110.75,1111.00,282,1493,1775.00
07/14/2004,09:08,1110.75,1111.25,1110.75,1111.25,592,757,1349.00
07/14/2004,09:09,1111.25,1111.75,1111.00,1111.75,2496,947,3443.00
07/14/2004,09:10,1111.75,1112.25,1111.50,1112.00,2590,1501,4091.00
07/14/2004,09:11,1111.75,1112.00,1111.50,1111.50,261,2035,2296.00
07/14/2004,09:12,1111.75,1111.75,1111.50,1111.75,551,574,1125.00
07/14/2004,09:13,1111.50,1111.75,1111.25,1111.25,350,307,657.00
07/14/2004,09:14,1111.25,1111.50,1111.00,1111.25,1167,1670,2837.00
07/14/2004,09:15,1111.25,1111.50,1111.00,1111.25,163,934,1097.00
07/14/2004,09:16,1111.00,1111.50,1110.75,1111.00,926,1402,2328.00
07/14/2004,09:17,1111.00,1111.25,1110.75,1111.25,1222,327,1549.00
07/14/2004,09:18,1111.00,1111.25,1110.50,1111.25,548,1203,1751.00
07/14/2004,09:19,1111.00,1111.50,1110.75,1110.75,1028,841,1869.00
07/14/2004,09:20,1110.75,1111.25,1110.75,1111.00,635,964,1599.00
07/14/2004,09:21,1111.25,1111.25,1111.00,1111.25,411,82,493.00
07/14/2004,09:22,1111.00,1112.75,1111.00,1112.75,7711,991,8702.00
07/14/2004,09:23,1112.75,1113.00,1112.25,1112.75,3419,2427,5846.00
07/14/2004,09:24,1112.75,1113.75,1112.50,1113.50,3979,909,4888.00
07/14/2004,09:25,1113.25,1114.00,1113.25,1113.75,2507,2158,4665.00
07/14/2004,09:26,1113.50,1114.50,1113.50,1114.00,6149,3799,9948.00
07/14/2004,09:27,1114.00,1115.25,1114.00,1115.00,7291,1832,9123.00
07/14/2004,09:28,1114.75,1115.00,1113.75,1113.75,2391,3258,5649.00
07/14/2004,09:29,1114.00,1114.25,1113.75,1114.00,1580,2444,4024.00
07/14/2004,09:30,1114.25,1114.50,1113.75,1114.50,1710,879,2589.00
07/14/2004,09:31,1114.50,1114.50,1113.50,1113.75,1792,2367,4159.00
07/14/2004,09:32,1113.75,1114.50,1113.75,1114.25,1922,1149,3071.00
07/14/2004,09:33,1114.50,1114.50,1113.75,1114.25,430,881,1311.00
07/14/2004,09:34,1114.25,1115.00,1114.25,1114.25,1983,887,2870.00
07/14/2004,09:35,1114.25,1114.75,1114.25,1114.50,781,958,1739.00
07/14/2004,09:36,1114.50,1115.25,1114.50,1115.00,3643,1245,4888.00
07/14/2004,09:37,1115.00,1115.00,1114.50,1114.50,1163,1600,2763.00
07/14/2004,09:38,1114.50,1114.75,1114.25,1114.25,1140,1156,2296.00
07/14/2004,09:39,1114.25,1115.00,1114.25,1115.00,823,87,910.00
07/14/2004,09:40,1115.00,1115.00,1114.25,1114.50,1469,1721,3190.00
07/14/2004,09:41,1114.50,1115.25,1114.50,1115.25,3040,815,3855.00
07/14/2004,09:42,1115.50,1116.00,1115.00,1115.75,6708,3947,10655.00
07/14/2004,09:43,1115.50,1115.75,1115.25,1115.50,1095,2580,3675.00
07/14/2004,09:44,1115.75,1116.00,1115.25,1115.50,1395,1028,2423.00
07/14/2004,09:45,1115.50,1116.00,1115.50,1115.75,1394,490,1884.00
07/14/2004,09:46,1115.75,1116.25,1115.50,1116.00,5117,1210,6327.00
07/14/2004,09:47,1116.00,1118.00,1116.00,1117.75,8569,3526,12095.00
07/14/2004,09:48,1117.75,1118.00,1117.25,1117.50,2701,2876,5577.00
07/14/2004,09:49,1117.50,1117.75,1117.50,1117.75,1285,439,1724.00
07/14/2004,09:50,1117.75,1117.75,1117.50,1117.50,799,1616,2415.00
07/14/2004,09:51,1117.50,1117.50,1117.25,1117.25,251,1857,2108.00
07/14/2004,09:52,1117.50,1117.50,1117.00,1117.00,417,1352,1769.00
07/14/2004,09:53,1117.00,1117.50,1117.00,1117.25,660,787,1447.00
07/14/2004,09:54,1117.25,1117.25,1117.00,1117.00,28,1460,1488.00
07/14/2004,09:55,1117.00,1117.50,1117.00,1117.25,1788,1705,3493.00
07/14/2004,09:56,1117.50,1117.50,1117.00,1117.00,449,1876,2325.00
07/14/2004,09:57,1117.00,1117.75,1117.00,1117.50,1423,2428,3851.00
07/14/2004,09:58,1117.50,1117.50,1117.25,1117.25,144,143,287.00
07/14/2004,09:59,1117.25,1117.50,1117.00,1117.25,1562,1305,2867.00
07/14/2004,10:00,1117.50,1117.50,1117.25,1117.50,1122,425,1547.00
07/14/2004,10:01,1117.25,1117.50,1117.25,1117.25,122,585,707.00
07/14/2004,10:02,1117.25,1117.50,1117.25,1117.25,37,307,344.00
07/14/2004,10:03,1117.25,1117.50,1117.00,1117.25,63,389,452.00
07/14/2004,10:04,1117.25,1117.25,1117.00,1117.00,127,316,443.00
07/14/2004,10:05,1117.25,1117.25,1116.75,1117.00,838,1540,2378.00
07/14/2004,10:06,1117.25,1117.25,1116.75,1117.00,473,825,1298.00
07/14/2004,10:07,1116.75,1117.00,1116.75,1116.75,26,1693,1719.00
07/14/2004,10:08,1116.75,1117.00,1116.50,1116.75,91,1073,1164.00
07/14/2004,10:09,1116.50,1117.00,1116.50,1117.00,712,522,1234.00
07/14/2004,10:10,1116.75,1117.00,1116.75,1116.75,138,336,474.00
07/14/2004,10:11,1116.75,1117.00,1116.50,1116.75,160,590,750.00
07/14/2004,10:12,1116.75,1117.00,1116.75,1116.75,20,467,487.00
07/14/2004,10:13,1116.75,1117.25,1116.75,1117.25,1060,257,1317.00
07/14/2004,10:14,1117.00,1117.50,1117.00,1117.00,1965,922,2887.00
07/14/2004,10:15,1117.00,1117.25,1117.00,1117.25,991,94,1085.00
07/14/2004,10:16,1117.25,1117.25,1116.75,1117.25,728,856,1584.00
07/14/2004,10:17,1117.00,1117.50,1117.00,1117.50,1065,178,1243.00
07/14/2004,10:18,1117.50,1117.50,1117.25,1117.25,423,271,694.00
07/14/2004,10:19,1117.25,1117.25,1117.00,1117.00,3,286,289.00
07/14/2004,10:20,1117.25,1117.25,1117.00,1117.00,7,47,54.00
07/14/2004,10:21,1117.00,1117.25,1116.75,1117.25,736,541,1277.00
07/14/2004,10:22,1117.00,1117.25,1117.00,1117.00,2,195,197.00
07/14/2004,10:23,1117.00,1117.25,1117.00,1117.25,38,53,91.00
07/14/2004,10:24,1117.25,1117.50,1117.00,1117.00,452,654,1106.00
07/14/2004,10:25,1117.00,1117.25,1117.00,1117.25,30,14,44.00
07/14/2004,10:26,1117.00,1117.25,1117.00,1117.25,189,25,214.00
07/14/2004,10:27,1117.25,1117.50,1117.00,1117.50,264,35,299.00
07/14/2004,10:28,1117.50,1117.50,1117.00,1117.50,371,191,562.00
07/14/2004,10:29,1117.50,1117.50,1117.25,1117.50,188,48,236.00
07/14/2004,10:30,1117.50,1117.75,1117.25,1117.75,830,6,836.00
07/14/2004,10:31,1117.75,1118.00,1117.50,1117.75,1833,1018,2851.00
07/14/2004,10:32,1118.00,1118.00,1117.25,1117.50,2547,2989,5536.00
07/14/2004,10:33,1117.75,1117.75,1117.50,1117.75,963,422,1385.00
07/14/2004,10:34,1117.75,1118.00,1117.50,1118.00,811,384,1195.00
07/14/2004,10:35,1118.00,1119.25,1117.75,1118.75,7116,2726,9842.00
07/14/2004,10:36,1119.00,1119.75,1118.75,1119.00,3182,1994,5176.00
07/14/2004,10:37,1119.00,1119.50,1118.75,1119.25,2054,1217,3271.00
07/14/2004,10:38,1119.25,1119.50,1119.00,1119.00,199,1624,1823.00
07/14/2004,10:39,1119.00,1119.25,1118.75,1119.25,615,393,1008.00
07/14/2004,10:40,1119.00,1119.25,1119.00,1119.00,103,2067,2170.00
07/14/2004,10:41,1119.00,1119.25,1119.00,1119.25,500,1046,1546.00
07/14/2004,10:42,1119.25,1119.25,1118.75,1118.75,217,1567,1784.00
07/14/2004,10:43,1118.75,1119.00,1118.75,1119.00,453,999,1452.00
07/14/2004,10:44,1118.75,1119.00,1118.25,1118.25,428,1537,1965.00
07/14/2004,10:45,1118.25,1118.75,1118.25,1118.75,583,566,1149.00
07/14/2004,10:46,1118.50,1118.75,1118.50,1118.50,656,1190,1846.00
07/14/2004,10:47,1118.50,1118.75,1118.25,1118.50,784,477,1261.00
07/14/2004,10:48,1118.50,1118.75,1118.25,1118.25,389,523,912.00
07/14/2004,10:49,1118.50,1118.75,1118.25,1118.50,346,209,555.00
07/14/2004,10:50,1118.50,1118.75,1118.50,1118.50,190,162,352.00
07/14/2004,10:51,1118.50,1118.75,1118.50,1118.50,44,760,804.00
07/14/2004,10:52,1118.50,1118.75,1118.25,1118.50,281,471,752.00
07/14/2004,10:53,1118.75,1118.75,1118.25,1118.25,35,667,702.00
07/14/2004,10:54,1118.25,1118.25,1118.00,1118.00,47,2796,2843.00
07/14/2004,10:55,1118.25,1118.50,1117.75,1118.25,1391,739,2130.00
07/14/2004,10:56,1118.25,1118.50,1118.00,1118.25,159,232,391.00
07/14/2004,10:57,1118.25,1118.25,1118.00,1118.25,27,256,283.00
07/14/2004,10:58,1118.00,1118.25,1118.00,1118.00,13,423,436.00
07/14/2004,10:59,1117.75,1118.00,1117.75,1117.75,151,245,396.00
07/14/2004,11:00,1117.75,1118.00,1117.50,1117.75,180,2366,2546.00
07/14/2004,11:01,1117.75,1117.75,1117.50,1117.75,243,72,315.00
07/14/2004,11:02,1117.75,1118.00,1117.50,1117.75,581,851,1432.00
07/14/2004,11:03,1117.75,1117.75,1117.50,1117.75,174,155,329.00
07/14/2004,11:04,1117.75,1117.75,1117.50,1117.50,182,50,232.00
07/14/2004,11:05,1117.75,1118.00,1117.50,1117.75,534,39,573.00
07/14/2004,11:06,1117.75,1118.00,1117.75,1117.75,66,28,94.00
07/14/2004,11:07,1117.75,1118.00,1117.50,1117.50,76,1849,1925.00
07/14/2004,11:08,1117.50,1117.75,1117.50,1117.50,70,181,251.00
07/14/2004,11:09,1117.75,1118.00,1117.75,1117.75,205,220,425.00
07/14/2004,11:10,1117.75,1118.25,1117.75,1118.00,976,826,1802.00
07/14/2004,11:11,1118.00,1118.25,1118.00,1118.00,75,1288,1363.00
07/14/2004,11:12,1118.00,1118.25,1117.75,1118.25,263,414,677.00
07/14/2004,11:13,1118.00,1118.25,1118.00,1118.00,29,166,195.00
07/14/2004,11:14,1118.00,1118.25,1118.00,1118.25,228,303,531.00
07/14/2004,11:15,1118.25,1118.25,1118.00,1118.00,44,188,232.00
07/14/2004,11:16,1118.25,1118.25,1118.00,1118.00,52,247,299.00
07/14/2004,11:17,1118.00,1118.25,1118.00,1118.25,479,344,823.00
07/14/2004,11:18,1118.25,1118.25,1118.00,1118.00,1648,45,1693.00
07/14/2004,11:19,1118.00,1118.50,1118.00,1118.25,1571,180,1751.00
07/14/2004,11:20,1118.50,1118.50,1118.25,1118.25,1107,41,1148.00
07/14/2004,11:21,1118.50,1118.75,1118.25,1118.75,1085,120,1205.00
07/14/2004,11:22,1118.50,1119.25,1118.50,1119.00,2568,399,2967.00
07/14/2004,11:23,1119.00,1119.00,1118.25,1118.25,228,1038,1266.00
07/14/2004,11:24,1118.25,1118.50,1118.25,1118.25,4,110,114.00
07/14/2004,11:25,1118.25,1118.50,1118.25,1118.25,4,961,965.00
07/14/2004,11:26,1118.25,1118.50,1118.25,1118.50,203,86,289.00
07/14/2004,11:27,1118.25,1118.50,1118.25,1118.50,507,217,724.00
07/14/2004,11:28,1118.50,1118.75,1118.50,1118.50,101,61,162.00
07/14/2004,11:29,1118.75,1118.75,1118.50,1118.50,259,258,517.00
07/14/2004,11:30,1118.25,1118.50,1118.00,1118.25,379,445,824.00
07/14/2004,11:31,1118.25,1118.25,1117.50,1117.75,470,1579,2049.00
07/14/2004,11:32,1117.75,1118.00,1117.75,1117.75,6,339,345.00
07/14/2004,11:33,1117.50,1118.00,1117.50,1117.75,866,56,922.00
07/14/2004,11:34,1117.75,1118.00,1117.75,1118.00,2,582,584.00
07/14/2004,11:35,1118.00,1118.00,1117.50,1117.75,172,504,676.00
07/14/2004,11:36,1117.75,1118.00,1117.75,1118.00,757,0,757.00
07/14/2004,11:37,1118.00,1118.00,1117.75,1118.00,1366,12,1378.00
07/14/2004,11:38,1118.00,1118.00,1117.75,1118.00,1007,9,1016.00
07/14/2004,11:39,1117.75,1118.00,1117.50,1117.50,104,252,356.00
07/14/2004,11:40,1117.50,1117.75,1117.50,1117.50,3,84,87.00
07/14/2004,11:41,1117.50,1118.00,1117.50,1118.00,718,171,889.00
07/14/2004,11:42,1117.75,1118.00,1117.50,1117.50,119,433,552.00
07/14/2004,11:43,1117.75,1117.75,1117.25,1117.25,149,2694,2843.00
07/14/2004,11:44,1117.25,1117.75,1117.25,1117.75,803,42,845.00
07/14/2004,11:45,1117.75,1117.75,1117.50,1117.50,20,281,301.00
07/14/2004,11:46,1117.25,1117.50,1117.25,1117.50,190,92,282.00
07/14/2004,11:47,1117.75,1117.75,1117.50,1117.50,64,367,431.00
07/14/2004,11:48,1117.50,1117.50,1117.00,1117.00,67,636,703.00
07/14/2004,11:49,1117.25,1117.25,1116.25,1116.75,1410,4677,6087.00
07/14/2004,11:50,1116.75,1116.75,1115.75,1116.25,1595,3662,5257.00
07/14/2004,11:51,1116.25,1116.25,1116.00,1116.00,750,666,1416.00
07/14/2004,11:52,1116.25,1116.50,1116.00,1116.25,561,296,857.00
07/14/2004,11:53,1116.25,1116.50,1116.25,1116.25,67,1009,1076.00
07/14/2004,11:54,1116.25,1116.75,1116.25,1116.75,603,161,764.00
07/14/2004,11:55,1116.50,1116.75,1116.50,1116.75,390,50,440.00
07/14/2004,11:56,1116.75,1116.75,1116.50,1116.50,74,88,162.00
07/14/2004,11:57,1116.50,1116.75,1116.25,1116.50,346,431,777.00
07/14/2004,11:58,1116.75,1116.75,1116.25,1116.25,68,247,315.00
07/14/2004,11:59,1116.50,1116.50,1116.25,1116.50,298,195,493.00
07/14/2004,12:00,1116.50,1116.75,1116.50,1116.50,270,778,1048.00
07/14/2004,12:01,1116.50,1116.75,1116.50,1116.75,79,163,242.00
07/14/2004,12:02,1116.75,1116.75,1116.50,1116.50,1092,33,1125.00
07/14/2004,12:03,1116.50,1116.75,1116.50,1116.50,488,742,1230.00
07/14/2004,12:04,1116.75,1116.75,1116.50,1116.50,152,6,158.00
07/14/2004,12:05,1116.50,1116.50,1115.25,1115.50,664,7408,8072.00
07/14/2004,12:06,1115.50,1115.75,1115.25,1115.25,189,736,925.00
07/14/2004,12:07,1115.25,1115.50,1114.25,1114.75,1620,5252,6872.00
07/14/2004,12:08,1115.00,1115.00,1114.50,1115.00,754,2060,2814.00
07/14/2004,12:09,1115.00,1115.00,1114.75,1115.00,696,675,1371.00
07/14/2004,12:10,1115.00,1115.00,1114.75,1115.00,529,85,614.00
07/14/2004,12:11,1115.00,1115.00,1113.50,1113.75,1648,5151,6799.00
07/14/2004,12:12,1113.75,1114.25,1113.75,1114.00,1858,269,2127.00
07/14/2004,12:13,1114.00,1114.25,1113.50,1113.50,358,1054,1412.00
07/14/2004,12:14,1113.75,1114.00,1113.50,1114.00,842,1222,2064.00
07/14/2004,12:15,1113.75,1114.50,1113.75,1114.50,1460,414,1874.00
07/14/2004,12:16,1114.50,1114.50,1113.50,1114.50,1335,1270,2605.00
07/14/2004,12:17,1114.50,1114.75,1114.25,1114.50,887,321,1208.00
07/14/2004,12:18,1114.75,1114.75,1114.50,1114.50,25,137,162.00
07/14/2004,12:19,1114.50,1114.75,1114.25,1114.25,489,199,688.00
07/14/2004,12:20,1114.50,1114.75,1114.25,1114.25,278,140,418.00
07/14/2004,12:21,1114.50,1114.50,1113.75,1114.00,566,1506,2072.00
07/14/2004,12:22,1114.00,1114.25,1113.25,1113.50,418,2323,2741.00
07/14/2004,12:23,1113.50,1114.00,1113.25,1113.75,597,1164,1761.00
07/14/2004,12:24,1113.50,1114.00,1113.50,1113.75,579,156,735.00
07/14/2004,12:25,1113.75,1114.00,1112.50,1112.75,791,3888,4679.00
07/14/2004,12:26,1113.00,1113.75,1113.00,1113.75,2196,1250,3446.00
07/14/2004,12:27,1113.75,1114.50,1113.75,1114.25,2584,297,2881.00
07/14/2004,12:28,1114.50,1114.50,1113.75,1113.75,58,995,1053.00
07/14/2004,12:29,1113.75,1114.00,1113.50,1113.50,189,351,540.00
07/14/2004,12:30,1113.75,1113.75,1113.50,1113.75,323,212,535.00
07/14/2004,12:31,1113.75,1113.75,1113.50,1113.75,160,77,237.00
07/14/2004,12:32,1113.75,1114.00,1113.50,1113.75,473,255,728.00
07/14/2004,12:33,1113.75,1114.00,1113.50,1113.75,147,238,385.00
07/14/2004,12:34,1113.75,1114.00,1113.25,1113.25,31,917,948.00
07/14/2004,12:35,1113.25,1113.50,1112.75,1113.25,730,2135,2865.00
07/14/2004,12:36,1113.25,1113.50,1113.25,1113.50,165,64,229.00
07/14/2004,12:37,1113.25,1114.25,1113.25,1114.25,2009,154,2163.00
07/14/2004,12:38,1114.25,1114.25,1113.50,1113.75,118,1289,1407.00
07/14/2004,12:39,1113.75,1114.00,1113.50,1114.00,351,341,692.00
07/14/2004,12:40,1114.00,1114.25,1113.75,1114.00,225,110,335.00
07/14/2004,12:41,1114.25,1114.25,1113.75,1114.25,459,471,930.00
07/14/2004,12:42,1114.25,1114.25,1114.00,1114.00,485,50,535.00
07/14/2004,12:43,1114.25,1114.50,1114.00,1114.50,627,51,678.00
07/14/2004,12:44,1114.25,1114.25,1113.75,1113.75,253,998,1251.00
07/14/2004,12:45,1113.75,1114.25,1113.75,1114.00,231,269,500.00
07/14/2004,12:46,1114.00,1114.50,1114.00,1114.25,565,284,849.00
07/14/2004,12:47,1114.25,1114.50,1113.50,1113.50,154,1790,1944.00
07/14/2004,12:48,1113.50,1113.75,1113.25,1113.50,262,2319,2581.00
07/14/2004,12:49,1113.50,1113.75,1113.00,1113.00,100,1935,2035.00
07/14/2004,12:50,1113.00,1113.75,1113.00,1113.75,357,325,682.00
07/14/2004,12:51,1113.75,1113.75,1113.50,1113.50,231,302,533.00
07/14/2004,12:52,1113.75,1114.25,1113.50,1114.00,1298,449,1747.00
07/14/2004,12:53,1114.25,1114.25,1114.00,1114.00,15,116,131.00
07/14/2004,12:54,1114.25,1114.25,1113.50,1113.75,96,2207,2303.00
07/14/2004,12:55,1113.75,1115.00,1113.75,1115.00,3390,947,4337.00
07/14/2004,12:56,1115.00,1115.00,1114.50,1114.75,564,674,1238.00
07/14/2004,12:57,1114.75,1115.00,1114.50,1114.75,237,73,310.00
07/14/2004,12:58,1115.00,1115.00,1114.75,1115.00,1219,69,1288.00
07/14/2004,12:59,1115.00,1115.00,1114.25,1114.50,148,2107,2255.00
07/14/2004,13:00,1114.25,1114.50,1114.00,1114.25,242,639,881.00
07/14/2004,13:01,1114.25,1114.50,1114.00,1114.50,452,289,741.00
07/14/2004,13:02,1114.50,1114.50,1114.25,1114.50,246,17,263.00
07/14/2004,13:03,1114.50,1114.50,1114.25,1114.50,184,54,238.00
07/14/2004,13:04,1114.50,1114.50,1114.25,1114.25,49,11,60.00
07/14/2004,13:05,1114.25,1114.50,1113.75,1114.00,46,1542,1588.00
07/14/2004,13:06,1113.75,1114.00,1113.50,1113.75,264,1057,1321.00
07/14/2004,13:07,1113.75,1114.00,1113.75,1113.75,80,53,133.00
07/14/2004,13:08,1113.75,1114.25,1113.75,1114.00,372,323,695.00
07/14/2004,13:09,1113.75,1114.00,1113.75,1113.75,210,19,229.00
07/14/2004,13:10,1114.00,1114.00,1113.75,1114.00,44,39,83.00
07/14/2004,13:11,1114.00,1114.00,1113.50,1113.75,127,820,947.00
07/14/2004,13:12,1113.75,1114.00,1113.50,1113.50,35,338,373.00
07/14/2004,13:13,1113.50,1113.75,1113.50,1113.75,198,92,290.00
07/14/2004,13:14,1113.75,1114.00,1113.50,1114.00,162,28,190.00
07/14/2004,13:15,1114.00,1114.00,1113.75,1114.00,234,6,240.00
07/14/2004,13:16,1114.00,1114.25,1113.75,1114.25,800,44,844.00
07/14/2004,13:17,1114.25,1114.50,1114.00,1114.25,204,659,863.00
07/14/2004,13:18,1114.50,1115.00,1114.25,1115.00,1414,51,1465.00
07/14/2004,13:19,1115.00,1115.00,1114.25,1114.50,216,726,942.00
07/14/2004,13:20,1114.50,1114.75,1114.25,1114.50,497,65,562.00
07/14/2004,13:21,1114.25,1114.50,1114.25,1114.25,72,437,509.00
07/14/2004,13:22,1114.25,1114.25,1113.75,1114.00,46,1742,1788.00
07/14/2004,13:23,1113.75,1114.00,1113.50,1113.50,289,448,737.00
07/14/2004,13:24,1113.75,1113.75,1113.50,1113.75,233,262,495.00
07/14/2004,13:25,1113.50,1113.75,1113.25,1113.50,67,1392,1459.00
07/14/2004,13:26,1113.25,1113.75,1113.25,1113.50,1177,655,1832.00
07/14/2004,13:27,1113.50,1114.25,1113.25,1114.25,1754,537,2291.00
07/14/2004,13:28,1114.25,1114.25,1113.75,1114.00,20,297,317.00
07/14/2004,13:29,1113.75,1114.00,1113.50,1113.50,16,382,398.00
07/14/2004,13:30,1113.50,1113.75,1113.25,1113.75,196,288,484.00
07/14/2004,13:31,1113.75,1114.00,1113.50,1114.00,213,146,359.00
07/14/2004,13:32,1114.00,1114.00,1113.50,1113.75,122,267,389.00
07/14/2004,13:33,1113.75,1114.00,1113.50,1113.75,178,213,391.00
07/14/2004,13:34,1113.50,1113.75,1113.25,1113.50,141,681,822.00
07/14/2004,13:35,1113.25,1113.50,1113.25,1113.50,404,28,432.00
07/14/2004,13:36,1113.50,1113.75,1113.25,1113.25,255,329,584.00
07/14/2004,13:37,1113.25,1113.50,1112.50,1112.50,945,3442,4387.00
07/14/2004,13:38,1112.50,1113.00,1112.25,1112.50,542,1670,2212.00
07/14/2004,13:39,1112.50,1112.75,1111.75,1112.00,1358,2570,3928.00
07/14/2004,13:40,1111.75,1112.50,1111.75,1112.25,2463,936,3399.00
07/14/2004,13:41,1112.25,1112.50,1111.75,1112.50,501,530,1031.00
07/14/2004,13:42,1112.25,1112.50,1111.75,1112.25,583,672,1255.00
07/14/2004,13:43,1112.00,1112.25,1112.00,1112.25,178,273,451.00
07/14/2004,13:44,1112.25,1112.50,1112.00,1112.00,1205,734,1939.00
07/14/2004,13:45,1112.00,1112.50,1112.00,1112.50,287,419,706.00
07/14/2004,13:46,1112.25,1112.50,1111.75,1111.75,777,1237,2014.00
07/14/2004,13:47,1112.00,1112.00,1111.25,1111.50,1208,2367,3575.00
07/14/2004,13:48,1111.50,1111.75,1111.25,1111.25,201,1419,1620.00
07/14/2004,13:49,1111.25,1111.75,1111.00,1111.50,1373,1737,3110.00
07/14/2004,13:50,1111.50,1112.00,1111.50,1111.75,746,269,1015.00
07/14/2004,13:51,1111.75,1111.75,1111.50,1111.50,286,762,1048.00
07/14/2004,13:52,1111.50,1111.75,1111.25,1111.50,426,227,653.00
07/14/2004,13:53,1111.50,1111.50,1109.75,1109.75,285,6272,6557.00
07/14/2004,13:54,1109.75,1110.25,1109.25,1109.50,2638,4298,6936.00
07/14/2004,13:55,1109.50,1109.75,1109.25,1109.75,1148,748,1896.00
07/14/2004,13:56,1109.75,1110.25,1109.50,1110.00,1811,648,2459.00
07/14/2004,13:57,1110.25,1110.25,1109.75,1110.25,682,1233,1915.00
07/14/2004,13:58,1110.25,1110.75,1110.25,1110.50,1145,661,1806.00
07/14/2004,13:59,1110.75,1110.75,1110.50,1110.50,82,69,151.00
07/14/2004,14:00,1110.50,1111.00,1110.50,1111.00,842,67,909.00
07/14/2004,14:01,1110.75,1111.25,1110.75,1110.75,764,1189,1953.00
07/14/2004,14:02,1110.75,1111.00,1110.25,1110.50,391,1250,1641.00
07/14/2004,14:03,1110.50,1110.75,1110.25,1110.50,296,441,737.00
07/14/2004,14:04,1110.50,1110.75,1110.25,1110.25,719,862,1581.00
07/14/2004,14:05,1110.25,1110.50,1110.00,1110.25,211,309,520.00
07/14/2004,14:06,1110.50,1111.00,1110.25,1110.75,595,365,960.00
07/14/2004,14:07,1110.75,1111.00,1110.50,1110.50,326,905,1231.00
07/14/2004,14:08,1110.50,1110.75,1110.50,1110.75,30,495,525.00
07/14/2004,14:09,1110.75,1111.00,1110.50,1110.75,628,391,1019.00
07/14/2004,14:10,1110.75,1110.75,1110.25,1110.25,282,1198,1480.00
07/14/2004,14:11,1110.25,1110.50,1110.00,1110.25,639,480,1119.00
07/14/2004,14:12,1110.50,1110.75,1110.25,1110.50,611,740,1351.00
07/14/2004,14:13,1110.50,1110.75,1110.50,1110.75,21,329,350.00
07/14/2004,14:14,1110.75,1110.75,1110.50,1110.50,530,57,587.00
07/14/2004,14:15,1110.75,1111.75,1110.75,1111.75,2715,820,3535.00
07/14/2004,14:16,1111.50,1111.75,1111.25,1111.50,1070,1623,2693.00
07/14/2004,14:17,1111.50,1111.75,1111.25,1111.25,561,1077,1638.00
07/14/2004,14:18,1111.50,1111.75,1111.25,1111.50,821,466,1287.00
07/14/2004,14:19,1111.50,1111.50,1110.75,1110.75,73,1659,1732.00
07/14/2004,14:20,1111.00,1111.00,1110.50,1110.50,94,784,878.00
07/14/2004,14:21,1110.50,1110.75,1110.25,1110.25,738,1216,1954.00
07/14/2004,14:22,1110.50,1110.75,1110.25,1110.75,429,322,751.00
07/14/2004,14:23,1111.00,1111.00,1109.75,1109.75,96,2461,2557.00
07/14/2004,14:24,1109.75,1110.00,1109.75,1110.00,57,865,922.00
07/14/2004,14:25,1109.75,1110.25,1109.50,1109.75,572,979,1551.00
07/14/2004,14:26,1109.50,1109.75,1109.25,1109.50,425,1872,2297.00
07/14/2004,14:27,1109.50,1109.50,1109.00,1109.25,1265,1906,3171.00
07/14/2004,14:28,1109.25,1109.50,1109.00,1109.00,989,1914,2903.00
07/14/2004,14:29,1108.75,1109.25,1108.75,1108.75,1047,1899,2946.00
07/14/2004,14:30,1108.75,1108.75,1107.50,1107.75,1884,5536,7420.00
07/14/2004,14:31,1107.75,1108.25,1107.50,1108.00,1437,2130,3567.00
07/14/2004,14:32,1108.00,1108.50,1107.50,1107.75,1091,3182,4273.00
07/14/2004,14:33,1107.50,1108.00,1107.00,1107.50,1191,2658,3849.00
07/14/2004,14:34,1107.25,1107.75,1107.00,1107.50,1806,2103,3909.00
07/14/2004,14:35,1107.50,1108.50,1107.25,1108.25,1582,186,1768.00
07/14/2004,14:36,1108.25,1108.50,1108.00,1108.50,1585,872,2457.00
07/14/2004,14:37,1108.50,1108.50,1108.25,1108.50,508,146,654.00
07/14/2004,14:38,1108.50,1108.50,1108.25,1108.50,404,110,514.00
07/14/2004,14:39,1108.50,1109.25,1108.25,1109.00,2505,306,2811.00
07/14/2004,14:40,1109.00,1109.25,1108.75,1109.00,1359,164,1523.00
07/14/2004,14:41,1109.25,1109.75,1109.00,1109.50,2018,237,2255.00
07/14/2004,14:42,1109.75,1109.75,1109.25,1109.25,1044,1648,2692.00
07/14/2004,14:43,1109.25,1109.75,1109.25,1109.50,364,264,628.00
07/14/2004,14:44,1109.75,1110.25,1109.25,1110.00,2042,586,2628.00
07/14/2004,14:45,1110.00,1110.50,1109.75,1110.50,1716,324,2040.00
07/14/2004,14:46,1110.50,1110.50,1110.00,1110.25,623,807,1430.00
07/14/2004,14:47,1110.25,1110.50,1109.75,1110.00,295,823,1118.00
07/14/2004,14:48,1110.00,1110.00,1109.75,1110.00,397,184,581.00
07/14/2004,14:49,1110.25,1110.25,1109.75,1109.75,37,490,527.00
07/14/2004,14:50,1110.00,1110.00,1109.25,1109.25,628,1171,1799.00
07/14/2004,14:51,1109.25,1110.00,1109.25,1110.00,794,1240,2034.00
07/14/2004,14:52,1110.00,1110.75,1109.75,1110.75,2492,806,3298.00
07/14/2004,14:53,1110.75,1111.00,1110.50,1111.00,1709,570,2279.00
07/14/2004,14:54,1110.75,1111.25,1110.75,1111.00,1657,400,2057.00
07/14/2004,14:55,1111.25,1111.75,1111.00,1111.75,2353,526,2879.00
07/14/2004,14:56,1111.75,1111.75,1111.25,1111.25,1085,1502,2587.00
07/14/2004,14:57,1111.25,1111.50,1111.00,1111.25,753,458,1211.00
07/14/2004,14:58,1111.25,1111.50,1111.00,1111.50,691,902,1593.00
07/14/2004,14:59,1111.25,1111.50,1111.00,1111.00,841,946,1787.00
07/14/2004,15:00,1111.25,1111.25,1110.50,1110.50,949,3018,3967.00
07/14/2004,15:01,1110.75,1111.25,1110.50,1111.00,2704,1706,4410.00
07/14/2004,15:02,1111.00,1111.50,1111.00,1111.50,688,210,898.00
07/14/2004,15:03,1111.25,1111.75,1111.25,1111.75,1983,480,2463.00
07/14/2004,15:04,1111.75,1111.75,1111.25,1111.75,253,980,1233.00
07/14/2004,15:05,1111.50,1111.75,1111.25,1111.50,294,966,1260.00
07/14/2004,15:06,1111.50,1111.75,1111.00,1111.50,1042,549,1591.00
07/14/2004,15:07,1111.50,1111.75,1111.00,1111.25,396,643,1039.00
07/14/2004,15:08,1111.25,1111.50,1111.25,1111.25,107,932,1039.00
07/14/2004,15:09,1111.25,1111.50,1111.00,1111.25,543,674,1217.00
07/14/2004,15:10,1111.25,1111.50,1111.25,1111.50,417,574,991.00
07/14/2004,15:11,1111.25,1111.50,1111.25,1111.25,95,783,878.00
07/14/2004,15:12,1111.25,1111.25,1111.00,1111.25,187,133,320.00
07/14/2004,15:13,1111.25,1111.50,1111.00,1111.50,700,524,1224.00
07/14/2004,15:14,1111.25,1111.50,1111.25,1111.50,526,125,651.00
07/14/2004,15:15,1111.50,1111.50,1111.00,1111.50,2253,2248,4501.00
07/14/2004,15:16,1111.50,1111.50,1111.50,1111.50,17,0,17.00
07/14/2004,15:31,1111.50,1111.75,1110.50,1110.75,142,204,346.00
07/14/2004,15:32,1111.00,1111.00,1110.00,1110.50,137,240,377.00
07/14/2004,15:33,1110.50,1110.75,1110.25,1110.50,81,153,234.00
07/14/2004,15:34,1110.50,1110.75,1110.25,1110.25,97,115,212.00
07/14/2004,15:35,1110.50,1111.00,1110.50,1111.00,198,1,199.00
07/14/2004,15:36,1111.25,1111.50,1111.25,1111.25,133,176,309.00
07/14/2004,15:37,1111.25,1111.25,1111.25,1111.25,0,26,26.00
07/14/2004,15:38,1111.50,1111.50,1111.25,1111.50,168,15,183.00
07/14/2004,15:39,1111.50,1112.00,1111.50,1111.75,207,6,213.00
07/14/2004,15:40,1111.75,1112.00,1111.75,1111.75,123,83,206.00
07/14/2004,15:41,1111.75,1112.25,1111.75,1112.25,238,47,285.00
07/14/2004,15:42,1112.25,1112.50,1112.25,1112.50,367,27,394.00
07/14/2004,15:43,1112.50,1113.25,1112.25,1113.25,642,111,753.00
07/14/2004,15:44,1113.25,1113.25,1112.75,1112.75,34,315,349.00
07/14/2004,15:45,1112.75,1113.00,1112.75,1112.75,56,86,142.00
07/14/2004,15:46,1112.75,1113.25,1112.75,1113.25,140,105,245.00
07/14/2004,15:47,1113.25,1113.50,1113.25,1113.25,104,31,135.00
07/14/2004,15:48,1113.25,1113.50,1113.25,1113.25,15,79,94.00
07/14/2004,15:49,1113.25,1113.25,1113.25,1113.25,0,54,54.00
07/14/2004,15:50,1113.25,1113.50,1113.00,1113.50,95,30,125.00
07/14/2004,15:51,1113.25,1113.50,1113.25,1113.25,10,59,69.00
07/14/2004,15:52,1113.25,1113.25,1113.00,1113.25,32,27,59.00
07/14/2004,15:53,1113.25,1113.25,1113.25,1113.25,120,0,120.00
07/14/2004,15:54,1113.25,1113.25,1113.25,1113.25,26,0,26.00
07/14/2004,15:55,1113.00,1113.25,1113.00,1113.00,5,56,61.00
07/14/2004,15:56,1113.00,1113.00,1113.00,1113.00,0,51,51.00
07/14/2004,15:57,1113.00,1113.25,1113.00,1113.00,1,80,81.00
07/14/2004,15:58,1113.00,1113.25,1112.75,1113.00,8,23,31.00
07/14/2004,15:59,1113.00,1113.00,1112.75,1112.75,3,5,8.00
07/14/2004,16:00,1112.75,1113.00,1112.50,1112.75,53,66,119.00
07/14/2004,17:01,1112.75,1112.75,1112.50,1112.75,12,21,33.00
07/14/2004,17:02,1112.75,1112.75,1112.25,1112.75,21,14,35.00
07/14/2004,17:03,1112.50,1112.50,1112.50,1112.50,0,24,24.00
07/14/2004,17:05,1112.50,1112.75,1112.25,1112.50,1,9,10.00
07/14/2004,17:06,1112.50,1112.50,1112.50,1112.50,0,14,14.00
07/14/2004,17:07,1112.50,1112.50,1111.75,1111.75,10,218,228.00
07/14/2004,17:08,1112.00,1112.00,1112.00,1112.00,9,0,9.00
07/14/2004,17:09,1112.25,1112.25,1112.25,1112.25,37,0,37.00
07/14/2004,17:10,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/14/2004,17:11,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/14/2004,17:12,1112.50,1112.50,1112.50,1112.50,6,0,6.00
07/14/2004,17:13,1112.50,1112.50,1112.25,1112.50,81,5,86.00
07/14/2004,17:14,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/14/2004,17:15,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,17:17,1112.50,1112.50,1112.50,1112.50,0,10,10.00
07/14/2004,17:18,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/14/2004,17:19,1112.50,1112.50,1112.50,1112.50,13,0,13.00
07/14/2004,17:21,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,17:23,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,17:24,1112.50,1112.50,1112.50,1112.50,16,0,16.00
07/14/2004,17:27,1112.75,1112.75,1112.75,1112.75,6,0,6.00
07/14/2004,17:28,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/14/2004,17:31,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/14/2004,17:32,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,17:33,1112.50,1112.75,1112.50,1112.75,15,1,16.00
07/14/2004,17:34,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/14/2004,17:35,1112.50,1112.75,1112.50,1112.75,1,1,2.00
07/14/2004,17:36,1112.75,1113.00,1112.50,1112.75,31,3,34.00
07/14/2004,17:37,1112.75,1112.75,1112.75,1112.75,0,2,2.00
07/14/2004,17:38,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/14/2004,17:39,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,17:40,1112.50,1112.50,1112.50,1112.50,0,30,30.00
07/14/2004,17:41,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/14/2004,17:42,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,17:45,1112.50,1112.50,1112.25,1112.25,0,2,2.00
07/14/2004,17:47,1112.25,1112.25,1112.25,1112.25,0,7,7.00
07/14/2004,17:48,1112.25,1112.50,1112.25,1112.50,8,1,9.00
07/14/2004,17:49,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/14/2004,17:50,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/14/2004,17:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,17:53,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,17:54,1112.75,1112.75,1112.50,1112.50,13,5,18.00
07/14/2004,17:56,1112.75,1112.75,1112.75,1112.75,20,0,20.00
07/14/2004,17:57,1112.50,1112.50,1112.50,1112.50,0,6,6.00
07/14/2004,17:58,1112.50,1112.50,1112.25,1112.25,0,41,41.00
07/14/2004,17:59,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:06,1112.25,1112.25,1112.00,1112.00,0,16,16.00
07/14/2004,18:07,1112.00,1112.00,1112.00,1112.00,0,4,4.00
07/14/2004,18:08,1112.25,1112.25,1112.00,1112.25,40,1,41.00
07/14/2004,18:09,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/14/2004,18:11,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,18:13,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/14/2004,18:16,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:17,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/14/2004,18:18,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/14/2004,18:20,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:21,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:22,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:23,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:24,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:25,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,18:28,1112.25,1112.25,1112.25,1112.25,0,4,4.00
07/14/2004,18:29,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/14/2004,18:31,1112.25,1112.25,1112.25,1112.25,0,4,4.00
07/14/2004,18:32,1112.25,1112.25,1112.25,1112.25,0,18,18.00
07/14/2004,18:34,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/14/2004,18:37,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:40,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,18:41,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/14/2004,18:42,1112.50,1112.50,1112.50,1112.50,20,0,20.00
07/14/2004,18:45,1112.50,1112.50,1112.50,1112.50,9,0,9.00
07/14/2004,18:46,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,18:47,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,18:49,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/14/2004,18:51,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/14/2004,18:52,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,18:54,1112.50,1112.50,1112.50,1112.50,0,16,16.00
07/14/2004,18:56,1112.25,1112.25,1112.25,1112.25,0,25,25.00
07/14/2004,18:57,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/14/2004,19:00,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/14/2004,19:01,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,19:05,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/14/2004,19:06,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,19:07,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,19:10,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,19:11,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,19:13,1112.50,1112.50,1112.50,1112.50,0,6,6.00
07/14/2004,19:14,1112.50,1112.50,1112.50,1112.50,0,6,6.00
07/14/2004,19:15,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/14/2004,19:16,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,19:19,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,19:20,1112.75,1112.75,1112.50,1112.50,2,43,45.00
07/14/2004,19:22,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,19:24,1112.50,1112.50,1112.25,1112.50,1,25,26.00
07/14/2004,19:25,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,19:29,1112.75,1112.75,1112.75,1112.75,25,0,25.00
07/14/2004,19:30,1112.75,1112.75,1112.75,1112.75,90,0,90.00
07/14/2004,19:31,1112.75,1112.75,1112.75,1112.75,40,0,40.00
07/14/2004,19:32,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/14/2004,19:34,1112.75,1112.75,1112.75,1112.75,20,0,20.00
07/14/2004,19:37,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/14/2004,19:38,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,19:39,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/14/2004,19:40,1112.75,1113.00,1112.75,1113.00,17,0,17.00
07/14/2004,19:41,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/14/2004,19:45,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/14/2004,19:47,1113.00,1113.00,1113.00,1113.00,10,0,10.00
07/14/2004,19:53,1113.00,1113.00,1113.00,1113.00,10,0,10.00
07/14/2004,19:54,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,19:55,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,19:56,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/14/2004,20:00,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/14/2004,20:04,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,20:07,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,20:08,1112.50,1112.50,1112.50,1112.50,0,6,6.00
07/14/2004,20:09,1112.75,1112.75,1112.75,1112.75,18,0,18.00
07/14/2004,20:10,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,20:11,1112.75,1112.75,1112.75,1112.75,8,0,8.00
07/14/2004,20:13,1112.75,1112.75,1112.75,1112.75,5,0,5.00
07/14/2004,20:15,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/14/2004,20:16,1112.75,1112.75,1112.75,1112.75,6,0,6.00
07/14/2004,20:18,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,20:19,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,20:24,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,20:26,1112.75,1112.75,1112.50,1112.50,4,22,26.00
07/14/2004,20:27,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/14/2004,20:28,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,20:31,1112.50,1112.50,1112.25,1112.25,0,36,36.00
07/14/2004,20:32,1112.25,1112.50,1112.25,1112.25,1,14,15.00
07/14/2004,20:33,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/14/2004,20:34,1112.25,1112.25,1112.25,1112.25,0,9,9.00
07/14/2004,20:37,1112.25,1112.25,1112.25,1112.25,0,3,3.00
07/14/2004,20:38,1112.25,1112.25,1112.25,1112.25,0,25,25.00
07/14/2004,20:39,1112.25,1112.25,1112.00,1112.25,5,26,31.00
07/14/2004,20:41,1112.25,1112.25,1112.25,1112.25,2,0,2.00
07/14/2004,20:46,1112.25,1112.25,1112.25,1112.25,23,0,23.00
07/14/2004,20:49,1112.25,1112.50,1112.25,1112.50,37,0,37.00
07/14/2004,20:50,1112.50,1112.50,1112.50,1112.50,46,0,46.00
07/14/2004,20:53,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/14/2004,20:54,1112.50,1112.50,1112.50,1112.50,25,0,25.00
07/14/2004,20:55,1112.50,1112.50,1112.25,1112.25,1,1,2.00
07/14/2004,20:56,1112.50,1112.50,1112.50,1112.50,22,0,22.00
07/14/2004,20:57,1112.50,1112.50,1112.50,1112.50,11,0,11.00
07/14/2004,20:58,1112.50,1112.50,1112.50,1112.50,24,0,24.00
07/14/2004,20:59,1112.50,1112.50,1112.50,1112.50,3,0,3.00
07/14/2004,21:03,1112.75,1112.75,1112.75,1112.75,25,0,25.00
07/14/2004,21:08,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,21:14,1112.75,1112.75,1112.75,1112.75,15,0,15.00
07/14/2004,21:15,1112.75,1112.75,1112.75,1112.75,10,0,10.00
07/14/2004,21:16,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,21:20,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,21:23,1112.50,1112.50,1112.50,1112.50,0,2,2.00
07/14/2004,21:27,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/14/2004,21:28,1112.50,1112.50,1112.50,1112.50,0,5,5.00
07/14/2004,21:36,1112.50,1112.50,1112.50,1112.50,0,34,34.00
07/14/2004,21:38,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/14/2004,21:40,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/14/2004,21:42,1112.50,1112.50,1112.25,1112.50,13,1,14.00
07/14/2004,21:46,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,21:49,1112.25,1112.25,1112.25,1112.25,0,5,5.00
07/14/2004,21:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,21:52,1112.25,1112.25,1112.25,1112.25,0,4,4.00
07/14/2004,21:54,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/14/2004,21:55,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/14/2004,21:57,1112.50,1112.50,1112.50,1112.50,2,0,2.00
07/14/2004,22:00,1112.50,1112.75,1112.50,1112.75,25,0,25.00
07/14/2004,22:01,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/14/2004,22:02,1112.50,1112.50,1112.25,1112.25,0,2,2.00
07/14/2004,22:04,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/14/2004,22:07,1112.50,1112.50,1112.50,1112.50,7,0,7.00
07/14/2004,22:08,1112.50,1112.50,1112.50,1112.50,12,0,12.00
07/14/2004,22:11,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,22:13,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/14/2004,22:16,1112.25,1112.25,1112.25,1112.25,0,63,63.00
07/14/2004,22:17,1112.25,1112.25,1112.25,1112.25,0,6,6.00
07/14/2004,22:18,1112.00,1112.00,1112.00,1112.00,0,3,3.00
07/14/2004,22:19,1112.25,1112.25,1112.00,1112.00,1,49,50.00
07/14/2004,22:20,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/14/2004,22:21,1112.00,1112.00,1112.00,1112.00,0,5,5.00
07/14/2004,22:24,1111.75,1112.00,1111.75,1112.00,1,1,2.00
07/14/2004,22:26,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/14/2004,22:27,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/14/2004,22:28,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/14/2004,22:30,1112.00,1112.00,1112.00,1112.00,9,0,9.00
07/14/2004,22:31,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/14/2004,22:37,1112.00,1112.00,1112.00,1112.00,24,0,24.00
07/14/2004,22:40,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/14/2004,22:41,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/14/2004,22:43,1112.00,1112.00,1111.75,1111.75,2,5,7.00
07/14/2004,22:45,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/14/2004,22:46,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/14/2004,22:47,1111.75,1111.75,1111.75,1111.75,0,4,4.00
07/14/2004,22:48,1112.00,1112.00,1112.00,1112.00,13,0,13.00
07/14/2004,22:49,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/14/2004,22:50,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/14/2004,22:58,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/14/2004,22:59,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/14/2004,23:03,1112.25,1112.25,1112.00,1112.00,40,5,45.00
07/14/2004,23:05,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/14/2004,23:11,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/14/2004,23:12,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/14/2004,23:13,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/14/2004,23:14,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/14/2004,23:15,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/14/2004,23:16,1111.75,1111.75,1111.75,1111.75,0,61,61.00
07/14/2004,23:17,1111.75,1111.75,1111.75,1111.75,0,9,9.00
07/14/2004,23:18,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/14/2004,23:20,1111.75,1111.75,1111.75,1111.75,0,10,10.00
07/14/2004,23:21,1111.50,1112.00,1111.50,1112.00,1,14,15.00
07/14/2004,23:22,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/14/2004,23:24,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/14/2004,23:26,1111.50,1111.75,1111.50,1111.75,24,10,34.00
07/14/2004,23:27,1111.75,1111.75,1111.75,1111.75,18,0,18.00
07/14/2004,23:29,1111.50,1111.75,1111.50,1111.75,4,1,5.00
07/14/2004,23:30,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/14/2004,23:35,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/14/2004,23:38,1112.00,1112.00,1112.00,1112.00,8,0,8.00
07/14/2004,23:39,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/14/2004,23:40,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/14/2004,23:46,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/14/2004,23:47,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/14/2004,23:48,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/14/2004,23:49,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/14/2004,23:50,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/14/2004,23:52,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/14/2004,23:53,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/14/2004,23:55,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/14/2004,23:59,1112.00,1112.00,1112.00,1112.00,16,0,16.00
07/15/2004,00:04,1112.00,1112.00,1112.00,1112.00,4,0,4.00
07/15/2004,00:05,1112.00,1112.00,1112.00,1112.00,5,0,5.00
07/15/2004,00:10,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/15/2004,00:12,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/15/2004,00:23,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/15/2004,00:25,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/15/2004,00:28,1111.75,1112.00,1111.75,1112.00,3,1,4.00
07/15/2004,00:32,1112.25,1112.25,1112.25,1112.25,13,0,13.00
07/15/2004,00:33,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/15/2004,00:43,1112.50,1112.75,1112.50,1112.75,16,0,16.00
07/15/2004,00:44,1112.50,1112.50,1112.50,1112.50,0,17,17.00
07/15/2004,00:45,1112.50,1112.50,1112.50,1112.50,0,13,13.00
07/15/2004,00:46,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/15/2004,00:47,1112.75,1112.75,1112.50,1112.50,1,1,2.00
07/15/2004,00:48,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/15/2004,00:49,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/15/2004,00:52,1112.50,1112.50,1112.50,1112.50,0,4,4.00
07/15/2004,01:02,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/15/2004,01:03,1112.50,1112.75,1112.50,1112.75,1,1,2.00
07/15/2004,01:04,1112.50,1112.50,1112.50,1112.50,0,4,4.00
07/15/2004,01:08,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/15/2004,01:12,1112.75,1112.75,1112.75,1112.75,8,0,8.00
07/15/2004,01:16,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/15/2004,01:20,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/15/2004,01:26,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/15/2004,01:27,1112.50,1112.50,1112.50,1112.50,0,13,13.00
07/15/2004,01:28,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/15/2004,01:29,1112.50,1112.50,1112.50,1112.50,0,3,3.00
07/15/2004,01:30,1112.50,1112.75,1112.50,1112.75,5,6,11.00
07/15/2004,01:31,1112.75,1112.75,1112.50,1112.50,3,1,4.00
07/15/2004,01:32,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/15/2004,01:34,1112.50,1112.50,1112.25,1112.25,0,2,2.00
07/15/2004,01:35,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/15/2004,01:36,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/15/2004,01:41,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/15/2004,01:42,1112.75,1112.75,1112.75,1112.75,3,0,3.00
07/15/2004,01:43,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/15/2004,01:45,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/15/2004,01:47,1112.75,1112.75,1112.75,1112.75,6,0,6.00
07/15/2004,01:48,1112.75,1112.75,1112.75,1112.75,13,0,13.00
07/15/2004,01:49,1112.75,1112.75,1112.75,1112.75,2,0,2.00
07/15/2004,01:50,1112.75,1112.75,1112.75,1112.75,1,0,1.00
07/15/2004,01:54,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/15/2004,01:55,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/15/2004,01:56,1113.00,1113.00,1112.75,1112.75,4,9,13.00
07/15/2004,01:57,1112.75,1112.75,1112.75,1112.75,0,10,10.00
07/15/2004,01:58,1112.75,1112.75,1112.75,1112.75,0,16,16.00
07/15/2004,01:59,1112.75,1112.75,1112.50,1112.50,0,3,3.00
07/15/2004,02:00,1112.75,1112.75,1112.75,1112.75,7,0,7.00
07/15/2004,02:01,1112.75,1112.75,1112.75,1112.75,39,0,39.00
07/15/2004,02:02,1112.75,1112.75,1112.50,1112.50,10,42,52.00
07/15/2004,02:03,1112.25,1112.50,1112.00,1112.25,40,43,83.00
07/15/2004,02:04,1112.25,1112.50,1112.25,1112.50,27,0,27.00
07/15/2004,02:05,1112.25,1112.50,1112.25,1112.50,40,1,41.00
07/15/2004,02:06,1112.50,1112.75,1112.50,1112.50,15,36,51.00
07/15/2004,02:07,1112.50,1112.50,1112.50,1112.50,0,16,16.00
07/15/2004,02:08,1112.50,1112.75,1112.25,1112.75,27,27,54.00
07/15/2004,02:09,1112.50,1112.75,1112.50,1112.75,52,10,62.00
07/15/2004,02:10,1112.75,1112.75,1112.75,1112.75,20,0,20.00
07/15/2004,02:11,1112.75,1112.75,1112.75,1112.75,78,0,78.00
07/15/2004,02:12,1112.75,1112.75,1112.75,1112.75,25,0,25.00
07/15/2004,02:13,1112.50,1112.50,1112.25,1112.25,0,53,53.00
07/15/2004,02:14,1112.00,1112.00,1111.75,1112.00,20,79,99.00
07/15/2004,02:15,1112.00,1112.00,1112.00,1112.00,39,0,39.00
07/15/2004,02:16,1112.00,1112.00,1112.00,1112.00,6,0,6.00
07/15/2004,02:17,1112.00,1112.00,1111.75,1112.00,13,33,46.00
07/15/2004,02:18,1112.00,1112.00,1111.50,1111.75,2,66,68.00
07/15/2004,02:19,1111.75,1111.75,1111.75,1111.75,26,0,26.00
07/15/2004,02:20,1111.75,1111.75,1111.50,1111.50,2,2,4.00
07/15/2004,02:21,1111.50,1111.50,1111.50,1111.50,0,9,9.00
07/15/2004,02:22,1111.75,1112.00,1111.75,1112.00,131,0,131.00
07/15/2004,02:23,1111.75,1111.75,1111.75,1111.75,0,14,14.00
07/15/2004,02:24,1111.75,1111.75,1111.75,1111.75,0,21,21.00
07/15/2004,02:25,1112.00,1112.00,1112.00,1112.00,43,0,43.00
07/15/2004,02:26,1112.00,1112.00,1112.00,1112.00,7,0,7.00
07/15/2004,02:27,1112.00,1112.00,1112.00,1112.00,19,0,19.00
07/15/2004,02:28,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/15/2004,02:29,1112.00,1112.25,1112.00,1112.25,5,0,5.00
07/15/2004,02:30,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/15/2004,02:32,1112.00,1112.00,1111.75,1111.75,0,58,58.00
07/15/2004,02:33,1111.75,1111.75,1111.75,1111.75,0,5,5.00
07/15/2004,02:34,1111.50,1111.75,1111.50,1111.75,3,1,4.00
07/15/2004,02:35,1111.50,1111.50,1111.50,1111.50,0,68,68.00
07/15/2004,02:36,1111.50,1111.75,1111.50,1111.75,96,30,126.00
07/15/2004,02:37,1111.75,1112.00,1111.75,1112.00,16,0,16.00
07/15/2004,02:38,1111.75,1112.00,1111.75,1111.75,10,23,33.00
07/15/2004,02:39,1111.75,1111.75,1111.50,1111.50,0,14,14.00
07/15/2004,02:40,1111.50,1111.75,1111.50,1111.50,18,26,44.00
07/15/2004,02:41,1111.75,1111.75,1111.75,1111.75,2,0,2.00
07/15/2004,02:42,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/15/2004,02:44,1111.50,1111.50,1111.50,1111.50,0,3,3.00
07/15/2004,02:45,1111.75,1111.75,1111.75,1111.75,74,0,74.00
07/15/2004,02:46,1112.00,1112.50,1112.00,1112.50,148,0,148.00
07/15/2004,02:47,1112.50,1112.50,1112.50,1112.50,7,0,7.00
07/15/2004,02:48,1112.25,1112.50,1112.25,1112.50,2,2,4.00
07/15/2004,02:49,1112.25,1112.25,1112.25,1112.25,0,84,84.00
07/15/2004,02:50,1112.25,1112.25,1112.25,1112.25,0,10,10.00
07/15/2004,02:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/15/2004,02:52,1112.50,1112.50,1112.25,1112.25,1,47,48.00
07/15/2004,02:53,1112.25,1112.25,1112.25,1112.25,0,52,52.00
07/15/2004,02:54,1112.25,1112.25,1112.25,1112.25,0,17,17.00
07/15/2004,02:55,1112.25,1112.25,1112.00,1112.00,0,92,92.00
07/15/2004,02:57,1112.00,1112.00,1112.00,1112.00,0,26,26.00
07/15/2004,03:03,1112.25,1112.25,1112.25,1112.25,47,0,47.00
07/15/2004,03:04,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/15/2004,03:05,1112.00,1112.25,1112.00,1112.25,1,3,4.00
07/15/2004,03:06,1112.50,1112.50,1112.50,1112.50,4,0,4.00
07/15/2004,03:09,1112.50,1112.50,1112.50,1112.50,3,0,3.00
07/15/2004,03:13,1112.25,1112.25,1112.25,1112.25,0,3,3.00
07/15/2004,03:14,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/15/2004,03:15,1112.25,1112.25,1112.25,1112.25,0,40,40.00
07/15/2004,03:16,1112.25,1112.25,1112.25,1112.25,0,9,9.00
07/15/2004,03:18,1112.25,1112.25,1112.25,1112.25,0,8,8.00
07/15/2004,03:19,1112.25,1112.25,1112.25,1112.25,0,1,1.00
07/15/2004,03:22,1112.00,1112.00,1112.00,1112.00,0,2,2.00
07/15/2004,03:23,1112.00,1112.00,1112.00,1112.00,0,25,25.00
07/15/2004,03:24,1112.00,1112.00,1112.00,1112.00,0,28,28.00
07/15/2004,03:28,1112.00,1112.00,1112.00,1112.00,0,25,25.00
07/15/2004,03:31,1111.75,1111.75,1111.75,1111.75,0,73,73.00
07/15/2004,03:32,1111.75,1111.75,1111.75,1111.75,0,3,3.00
07/15/2004,03:33,1111.75,1111.75,1111.75,1111.75,0,41,41.00
07/15/2004,03:34,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/15/2004,03:35,1111.50,1111.75,1111.50,1111.75,3,31,34.00
07/15/2004,03:36,1111.50,1111.50,1111.50,1111.50,0,34,34.00
07/15/2004,03:37,1111.50,1111.75,1111.50,1111.75,1,16,17.00
07/15/2004,03:38,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/15/2004,03:39,1111.50,1111.50,1111.50,1111.50,0,6,6.00
07/15/2004,03:40,1111.75,1111.75,1111.75,1111.75,6,0,6.00
07/15/2004,03:42,1111.50,1111.50,1111.50,1111.50,0,2,2.00
07/15/2004,03:43,1111.75,1111.75,1111.75,1111.75,26,0,26.00
07/15/2004,03:44,1111.50,1111.75,1111.50,1111.75,39,1,40.00
07/15/2004,03:45,1112.00,1112.00,1112.00,1112.00,2,0,2.00
07/15/2004,03:46,1111.75,1111.75,1111.75,1111.75,0,40,40.00
07/15/2004,03:47,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/15/2004,03:48,1112.00,1112.00,1112.00,1112.00,61,0,61.00
07/15/2004,03:50,1112.00,1112.00,1112.00,1112.00,7,0,7.00
07/15/2004,03:51,1112.00,1112.00,1112.00,1112.00,3,0,3.00
07/15/2004,03:52,1112.00,1112.00,1112.00,1112.00,37,0,37.00
07/15/2004,03:53,1112.25,1112.25,1112.25,1112.25,18,0,18.00
07/15/2004,03:55,1112.25,1112.25,1112.25,1112.25,8,0,8.00
07/15/2004,03:57,1112.25,1112.25,1112.25,1112.25,17,0,17.00
07/15/2004,03:58,1112.25,1112.25,1112.25,1112.25,63,0,63.00
07/15/2004,04:00,1112.25,1112.25,1112.25,1112.25,61,0,61.00
07/15/2004,04:01,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/15/2004,04:07,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/15/2004,04:08,1112.25,1112.25,1112.25,1112.25,25,0,25.00
07/15/2004,04:09,1112.25,1112.25,1112.25,1112.25,5,0,5.00
07/15/2004,04:14,1112.25,1112.25,1112.25,1112.25,48,0,48.00
07/15/2004,04:15,1112.25,1112.25,1112.00,1112.00,10,2,12.00
07/15/2004,04:16,1112.00,1112.25,1112.00,1112.25,11,6,17.00
07/15/2004,04:17,1112.25,1112.25,1112.25,1112.25,15,0,15.00
07/15/2004,04:18,1112.25,1112.25,1111.75,1111.75,20,16,36.00
07/15/2004,04:19,1112.00,1112.00,1112.00,1112.00,10,0,10.00
07/15/2004,04:20,1112.00,1112.00,1112.00,1112.00,18,0,18.00
07/15/2004,04:21,1111.75,1111.75,1111.75,1111.75,0,2,2.00
07/15/2004,04:23,1112.00,1112.00,1112.00,1112.00,1,0,1.00
07/15/2004,04:25,1111.75,1111.75,1111.75,1111.75,0,71,71.00
07/15/2004,04:27,1111.75,1111.75,1111.75,1111.75,0,56,56.00
07/15/2004,04:28,1111.75,1111.75,1111.50,1111.50,0,26,26.00
07/15/2004,04:29,1111.50,1111.75,1111.50,1111.75,2,9,11.00
07/15/2004,04:30,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/15/2004,04:31,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/15/2004,04:32,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/15/2004,04:35,1111.75,1112.00,1111.75,1112.00,56,0,56.00
07/15/2004,04:36,1112.00,1112.00,1112.00,1112.00,7,0,7.00
07/15/2004,04:37,1112.00,1112.00,1112.00,1112.00,19,0,19.00
07/15/2004,04:38,1112.25,1112.25,1112.25,1112.25,3,0,3.00
07/15/2004,04:41,1112.25,1112.25,1112.25,1112.25,31,0,31.00
07/15/2004,04:42,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/15/2004,04:45,1112.25,1112.25,1112.25,1112.25,16,0,16.00
07/15/2004,04:46,1112.25,1112.25,1112.25,1112.25,116,0,116.00
07/15/2004,04:49,1112.00,1112.00,1112.00,1112.00,0,9,9.00
07/15/2004,04:50,1112.00,1112.00,1112.00,1112.00,0,1,1.00
07/15/2004,04:51,1112.00,1112.00,1111.75,1111.75,0,2,2.00
07/15/2004,04:52,1111.75,1112.00,1111.75,1112.00,1,10,11.00
07/15/2004,04:53,1111.75,1111.75,1111.75,1111.75,0,1,1.00
07/15/2004,04:55,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/15/2004,04:57,1111.50,1111.75,1111.50,1111.75,1,15,16.00
07/15/2004,05:01,1111.75,1112.00,1111.75,1111.75,56,23,79.00
07/15/2004,05:02,1111.50,1111.50,1110.75,1110.75,36,441,477.00
07/15/2004,05:03,1110.75,1110.75,1110.25,1110.50,109,115,224.00
07/15/2004,05:04,1110.50,1110.75,1110.25,1110.75,46,20,66.00
07/15/2004,05:05,1110.75,1111.00,1110.75,1111.00,40,0,40.00
07/15/2004,05:06,1111.00,1111.25,1111.00,1111.00,274,1,275.00
07/15/2004,05:07,1111.00,1111.00,1111.00,1111.00,0,13,13.00
07/15/2004,05:08,1111.00,1111.00,1110.75,1110.75,0,59,59.00
07/15/2004,05:09,1110.50,1111.00,1110.50,1110.75,15,62,77.00
07/15/2004,05:10,1110.75,1110.75,1110.75,1110.75,0,16,16.00
07/15/2004,05:11,1110.75,1110.75,1110.75,1110.75,0,23,23.00
07/15/2004,05:12,1110.75,1110.75,1110.50,1110.50,0,23,23.00
07/15/2004,05:13,1110.75,1110.75,1110.75,1110.75,10,0,10.00
07/15/2004,05:14,1110.75,1110.75,1110.75,1110.75,35,0,35.00
07/15/2004,05:15,1110.75,1110.75,1110.75,1110.75,1,0,1.00
07/15/2004,05:16,1110.75,1110.75,1110.50,1110.50,1,100,101.00
07/15/2004,05:17,1110.50,1110.50,1110.25,1110.25,17,63,80.00
07/15/2004,05:18,1110.25,1110.25,1110.00,1110.00,5,67,72.00
07/15/2004,05:19,1110.00,1110.00,1109.50,1109.50,62,330,392.00
07/15/2004,05:20,1109.50,1109.50,1109.25,1109.25,127,19,146.00
07/15/2004,05:21,1109.50,1109.75,1109.50,1109.50,66,62,128.00
07/15/2004,05:22,1109.50,1109.75,1109.50,1109.75,193,113,306.00
07/15/2004,05:23,1109.75,1110.00,1109.50,1109.75,87,28,115.00
07/15/2004,05:24,1109.75,1109.75,1109.50,1109.75,12,1,13.00
07/15/2004,05:25,1109.75,1109.75,1109.50,1109.50,1,66,67.00
07/15/2004,05:26,1109.75,1109.75,1109.25,1109.25,1,32,33.00
07/15/2004,05:27,1109.25,1109.50,1109.25,1109.50,52,6,58.00
07/15/2004,05:28,1109.50,1109.50,1109.25,1109.50,17,3,20.00
07/15/2004,05:29,1109.75,1110.00,1109.75,1110.00,12,0,12.00
07/15/2004,05:30,1110.00,1110.25,1109.75,1110.25,153,6,159.00
07/15/2004,05:31,1110.25,1110.50,1110.25,1110.25,41,62,103.00
07/15/2004,05:32,1110.25,1110.50,1110.25,1110.25,1,171,172.00
07/15/2004,05:33,1110.25,1111.00,1110.25,1110.75,236,27,263.00
07/15/2004,05:34,1110.75,1111.00,1110.50,1110.50,28,152,180.00
07/15/2004,05:35,1110.50,1110.50,1110.50,1110.50,0,46,46.00
07/15/2004,05:36,1110.50,1110.50,1110.50,1110.50,0,99,99.00
07/15/2004,05:37,1110.50,1110.75,1110.50,1110.75,1,5,6.00
07/15/2004,05:38,1110.50,1110.50,1110.50,1110.50,0,5,5.00
07/15/2004,05:39,1110.50,1110.50,1110.50,1110.50,0,61,61.00
07/15/2004,05:40,1110.50,1110.50,1110.50,1110.50,0,9,9.00
07/15/2004,05:41,1110.75,1110.75,1110.75,1110.75,9,0,9.00
07/15/2004,05:42,1110.75,1110.75,1110.75,1110.75,30,0,30.00
07/15/2004,05:43,1111.00,1111.00,1110.75,1110.75,30,218,248.00
07/15/2004,05:44,1111.00,1111.00,1110.75,1110.75,2,4,6.00
07/15/2004,05:45,1110.75,1110.75,1110.75,1110.75,0,65,65.00
07/15/2004,05:46,1110.75,1110.75,1110.75,1110.75,0,11,11.00
07/15/2004,05:47,1110.75,1110.75,1110.75,1110.75,0,6,6.00
07/15/2004,05:48,1110.75,1110.75,1110.50,1110.50,0,6,6.00
07/15/2004,05:49,1110.75,1110.75,1110.75,1110.75,38,0,38.00
07/15/2004,05:50,1110.75,1111.00,1110.75,1110.75,16,2,18.00
07/15/2004,05:51,1110.75,1110.75,1110.75,1110.75,0,4,4.00
07/15/2004,05:52,1110.50,1110.50,1110.50,1110.50,0,40,40.00
07/15/2004,05:53,1110.50,1110.50,1110.25,1110.50,14,2,16.00
07/15/2004,05:54,1110.25,1110.50,1110.25,1110.50,51,2,53.00
07/15/2004,05:55,1110.50,1110.50,1110.50,1110.50,2,0,2.00
07/15/2004,05:56,1110.50,1110.50,1110.50,1110.50,8,0,8.00
07/15/2004,05:57,1110.50,1110.50,1110.50,1110.50,48,0,48.00
07/15/2004,05:58,1110.50,1110.50,1110.50,1110.50,7,0,7.00
07/15/2004,05:59,1110.75,1110.75,1110.75,1110.75,39,0,39.00
07/15/2004,06:00,1110.75,1110.75,1110.75,1110.75,75,0,75.00
07/15/2004,06:01,1110.50,1110.75,1110.50,1110.50,1,3,4.00
07/15/2004,06:02,1110.50,1111.00,1110.50,1110.75,32,25,57.00
07/15/2004,06:03,1110.75,1110.75,1110.75,1110.75,0,1,1.00
07/15/2004,06:05,1111.00,1111.00,1111.00,1111.00,6,0,6.00
07/15/2004,06:06,1111.00,1111.00,1111.00,1111.00,233,0,233.00
07/15/2004,06:07,1111.25,1111.25,1111.25,1111.25,79,0,79.00
07/15/2004,06:08,1111.25,1111.50,1111.25,1111.50,6,0,6.00
07/15/2004,06:09,1111.25,1111.50,1111.25,1111.25,34,44,78.00
07/15/2004,06:10,1111.25,1111.25,1111.25,1111.25,0,22,22.00
07/15/2004,06:11,1111.25,1111.25,1111.25,1111.25,0,43,43.00
07/15/2004,06:13,1111.50,1111.50,1111.50,1111.50,13,0,13.00
07/15/2004,06:14,1111.50,1111.50,1111.50,1111.50,33,0,33.00
07/15/2004,06:15,1111.50,1111.50,1111.50,1111.50,7,0,7.00
07/15/2004,06:16,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/15/2004,06:17,1111.75,1111.75,1111.50,1111.50,1,2,3.00
07/15/2004,06:18,1111.50,1111.50,1111.50,1111.50,0,16,16.00
07/15/2004,06:19,1111.50,1111.50,1111.50,1111.50,0,30,30.00
07/15/2004,06:20,1111.75,1111.75,1111.75,1111.75,31,0,31.00
07/15/2004,06:21,1111.75,1111.75,1111.75,1111.75,4,0,4.00
07/15/2004,06:22,1111.50,1111.50,1111.25,1111.50,80,104,184.00
07/15/2004,06:23,1111.50,1111.50,1111.50,1111.50,76,0,76.00
07/15/2004,06:24,1111.50,1111.50,1111.50,1111.50,3,0,3.00
07/15/2004,06:26,1111.50,1111.50,1111.50,1111.50,160,0,160.00
07/15/2004,06:27,1111.50,1111.50,1111.50,1111.50,51,0,51.00
07/15/2004,06:28,1111.50,1111.50,1111.50,1111.50,4,0,4.00
07/15/2004,06:30,1111.75,1111.75,1111.75,1111.75,74,0,74.00
07/15/2004,06:31,1112.00,1112.00,1111.75,1111.75,6,64,70.00
07/15/2004,06:32,1111.50,1111.50,1111.50,1111.50,0,17,17.00
07/15/2004,06:33,1111.50,1111.50,1111.50,1111.50,0,28,28.00
07/15/2004,06:34,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/15/2004,06:35,1111.25,1111.25,1111.25,1111.25,0,13,13.00
07/15/2004,06:37,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/15/2004,06:38,1111.25,1111.50,1111.25,1111.50,1,5,6.00
07/15/2004,06:39,1111.50,1111.50,1111.25,1111.50,155,10,165.00
07/15/2004,06:40,1111.50,1111.50,1111.50,1111.50,84,0,84.00
07/15/2004,06:41,1111.50,1111.50,1111.50,1111.50,30,0,30.00
07/15/2004,06:42,1111.50,1111.50,1111.25,1111.25,2,113,115.00
07/15/2004,06:43,1111.00,1111.00,1111.00,1111.00,0,8,8.00
07/15/2004,06:44,1111.00,1111.00,1111.00,1111.00,0,41,41.00
07/15/2004,06:45,1111.00,1111.25,1111.00,1111.25,116,2,118.00
07/15/2004,06:47,1111.50,1111.50,1111.50,1111.50,1,0,1.00
07/15/2004,06:48,1111.25,1111.25,1111.25,1111.25,0,6,6.00
07/15/2004,06:49,1111.50,1111.50,1111.50,1111.50,80,0,80.00
07/15/2004,06:50,1111.25,1111.50,1111.25,1111.50,1,3,4.00
07/15/2004,06:51,1111.50,1111.50,1111.25,1111.25,6,7,13.00
07/15/2004,06:52,1111.50,1111.50,1111.50,1111.50,73,0,73.00
07/15/2004,06:53,1111.50,1111.75,1111.50,1111.75,150,0,150.00
07/15/2004,06:54,1111.75,1111.75,1111.75,1111.75,10,0,10.00
07/15/2004,06:55,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/15/2004,06:56,1111.50,1111.75,1111.50,1111.75,5,10,15.00
07/15/2004,06:57,1111.75,1111.75,1111.75,1111.75,1,0,1.00
07/15/2004,06:58,1111.50,1111.50,1111.50,1111.50,0,1,1.00
07/15/2004,06:59,1111.50,1111.50,1111.50,1111.50,0,55,55.00
07/15/2004,07:01,1111.50,1111.75,1111.50,1111.50,1,42,43.00
07/15/2004,07:02,1111.50,1111.75,1111.50,1111.50,1,5,6.00
07/15/2004,07:03,1111.50,1111.50,1111.25,1111.25,0,31,31.00
07/15/2004,07:04,1111.50,1111.50,1111.50,1111.50,36,0,36.00
07/15/2004,07:05,1111.25,1111.25,1111.25,1111.25,0,66,66.00
07/15/2004,07:06,1111.25,1111.25,1111.25,1111.25,0,25,25.00
07/15/2004,07:07,1111.50,1111.50,1111.25,1111.25,226,66,292.00
07/15/2004,07:08,1111.25,1111.25,1110.75,1111.00,89,148,237.00
07/15/2004,07:09,1111.00,1111.00,1111.00,1111.00,57,0,57.00
07/15/2004,07:10,1111.00,1111.00,1110.50,1110.75,17,233,250.00
07/15/2004,07:11,1110.75,1110.75,1110.50,1110.50,5,80,85.00
07/15/2004,07:12,1110.75,1110.75,1110.50,1110.75,31,16,47.00
07/15/2004,07:13,1110.75,1111.00,1110.75,1111.00,14,3,17.00
07/15/2004,07:14,1110.75,1111.00,1110.75,1111.00,30,1,31.00
07/15/2004,07:15,1111.00,1111.00,1110.75,1110.75,2,200,202.00
07/15/2004,07:16,1110.75,1110.75,1110.25,1110.50,107,188,295.00
07/15/2004,07:17,1110.50,1110.50,1110.25,1110.25,15,53,68.00
07/15/2004,07:18,1110.50,1110.75,1110.50,1110.75,56,0,56.00
07/15/2004,07:19,1110.50,1110.50,1110.25,1110.25,56,58,114.00
07/15/2004,07:20,1110.25,1110.50,1110.25,1110.50,15,283,298.00
07/15/2004,07:21,1110.50,1110.50,1110.00,1110.25,47,65,112.00
07/15/2004,07:22,1110.25,1110.25,1110.00,1110.25,94,10,104.00
07/15/2004,07:23,1110.50,1110.50,1110.25,1110.50,345,2,347.00
07/15/2004,07:24,1110.50,1110.75,1110.50,1110.75,2,0,2.00
07/15/2004,07:25,1110.75,1110.75,1110.75,1110.75,5,0,5.00
07/15/2004,07:26,1110.50,1111.25,1110.50,1111.00,236,28,264.00
07/15/2004,07:27,1111.25,1111.25,1111.00,1111.25,141,9,150.00
07/15/2004,07:28,1111.25,1111.25,1111.00,1111.25,11,157,168.00
07/15/2004,07:29,1111.25,1111.25,1111.00,1111.00,167,3,170.00
07/15/2004,07:30,1111.25,1111.75,1110.50,1111.75,99,200,299.00
07/15/2004,07:31,1111.75,1112.75,1111.25,1112.50,1131,487,1618.00
07/15/2004,07:32,1112.50,1112.75,1111.75,1112.00,599,717,1316.00
07/15/2004,07:33,1112.00,1112.75,1111.50,1112.75,865,607,1472.00
07/15/2004,07:34,1112.75,1113.75,1112.50,1113.50,1305,469,1774.00
07/15/2004,07:35,1113.75,1114.00,1113.50,1113.75,916,736,1652.00
07/15/2004,07:36,1113.50,1114.00,1113.50,1114.00,345,151,496.00
07/15/2004,07:37,1113.75,1114.25,1113.75,1114.00,395,136,531.00
07/15/2004,07:38,1114.00,1114.25,1114.00,1114.00,584,384,968.00
07/15/2004,07:39,1114.00,1114.25,1113.75,1114.25,151,14,165.00
07/15/2004,07:40,1114.00,1114.25,1113.75,1113.75,37,305,342.00
07/15/2004,07:41,1113.75,1113.75,1113.50,1113.50,0,112,112.00
07/15/2004,07:42,1113.50,1113.75,1113.25,1113.25,2,412,414.00
07/15/2004,07:43,1113.25,1113.50,1113.00,1113.25,148,124,272.00
07/15/2004,07:44,1113.25,1113.50,1113.25,1113.50,23,87,110.00
07/15/2004,07:45,1113.50,1113.50,1113.25,1113.25,2,38,40.00
07/15/2004,07:46,1113.25,1113.50,1113.25,1113.50,3,23,26.00
07/15/2004,07:47,1113.25,1113.50,1113.25,1113.50,3,18,21.00
07/15/2004,07:48,1113.50,1113.50,1113.25,1113.50,71,1,72.00
07/15/2004,07:49,1113.25,1113.50,1113.25,1113.25,113,68,181.00
07/15/2004,07:50,1113.50,1113.50,1113.25,1113.50,249,31,280.00
07/15/2004,07:51,1113.50,1113.50,1113.50,1113.50,50,0,50.00
07/15/2004,07:52,1113.25,1113.75,1113.25,1113.50,97,111,208.00
07/15/2004,07:53,1113.50,1113.50,1113.25,1113.25,0,42,42.00
07/15/2004,07:54,1113.50,1113.50,1113.50,1113.50,28,0,28.00
07/15/2004,07:55,1113.50,1113.50,1113.50,1113.50,10,0,10.00
07/15/2004,07:56,1113.25,1113.50,1113.25,1113.25,7,10,17.00
07/15/2004,07:57,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/15/2004,07:58,1113.50,1113.50,1113.00,1113.00,294,392,686.00
07/15/2004,07:59,1112.75,1113.00,1112.75,1113.00,132,12,144.00
07/15/2004,08:00,1113.00,1113.25,1112.75,1112.75,109,121,230.00
07/15/2004,08:01,1113.00,1113.00,1112.75,1113.00,72,1,73.00
07/15/2004,08:02,1113.00,1113.00,1112.75,1112.75,54,7,61.00
07/15/2004,08:03,1113.00,1113.25,1113.00,1113.25,147,0,147.00
07/15/2004,08:04,1113.00,1113.50,1113.00,1113.25,68,27,95.00
07/15/2004,08:05,1113.25,1113.50,1113.25,1113.25,3,25,28.00
07/15/2004,08:06,1113.25,1113.75,1113.00,1113.50,88,26,114.00
07/15/2004,08:07,1113.50,1113.50,1113.00,1113.25,14,319,333.00
07/15/2004,08:08,1113.25,1113.50,1113.25,1113.50,122,18,140.00
07/15/2004,08:09,1113.50,1113.75,1113.50,1113.50,52,11,63.00
07/15/2004,08:10,1113.50,1113.50,1113.25,1113.25,0,69,69.00
07/15/2004,08:11,1113.25,1113.25,1113.25,1113.25,0,54,54.00
07/15/2004,08:12,1113.50,1113.75,1113.50,1113.50,39,1,40.00
07/15/2004,08:13,1113.50,1113.50,1113.50,1113.50,0,8,8.00
07/15/2004,08:14,1113.50,1113.75,1113.50,1113.75,1,3,4.00
07/15/2004,08:15,1113.75,1114.00,1113.75,1113.75,230,52,282.00
07/15/2004,08:16,1114.00,1114.00,1113.25,1113.50,151,177,328.00
07/15/2004,08:17,1113.50,1113.75,1113.50,1113.50,155,25,180.00
07/15/2004,08:18,1113.50,1113.75,1113.50,1113.50,2,128,130.00
07/15/2004,08:19,1113.50,1113.50,1113.25,1113.50,130,9,139.00
07/15/2004,08:20,1113.25,1113.75,1113.25,1113.25,88,120,208.00
07/15/2004,08:21,1113.25,1113.50,1113.25,1113.50,37,2,39.00
07/15/2004,08:22,1113.50,1113.75,1113.50,1113.50,7,11,18.00
07/15/2004,08:23,1113.50,1113.75,1113.50,1113.75,54,2,56.00
07/15/2004,08:24,1113.50,1113.75,1113.50,1113.75,681,56,737.00
07/15/2004,08:25,1113.75,1113.75,1113.50,1113.75,42,2,44.00
07/15/2004,08:26,1113.50,1113.75,1113.50,1113.75,22,2,24.00
07/15/2004,08:27,1113.75,1113.75,1113.50,1113.50,255,230,485.00
07/15/2004,08:28,1113.75,1113.75,1113.50,1113.50,2,63,65.00
07/15/2004,08:29,1113.50,1113.75,1113.50,1113.50,2,379,381.00
07/15/2004,08:30,1113.50,1113.50,1113.25,1113.25,45,687,732.00
07/15/2004,08:31,1113.25,1113.75,1112.25,1112.75,1139,2562,3701.00
07/15/2004,08:32,1112.75,1112.75,1112.50,1112.75,703,170,873.00
07/15/2004,08:33,1112.75,1113.25,1112.50,1113.25,2466,224,2690.00
07/15/2004,08:34,1113.00,1113.50,1112.75,1113.00,1597,1535,3132.00
07/15/2004,08:35,1113.25,1113.25,1112.50,1112.50,1442,1134,2576.00
07/15/2004,08:36,1112.50,1112.75,1112.25,1112.50,724,682,1406.00
07/15/2004,08:37,1112.75,1112.75,1112.25,1112.75,255,1312,1567.00
07/15/2004,08:38,1112.50,1112.75,1111.75,1111.75,759,4007,4766.00
07/15/2004,08:39,1111.75,1112.25,1111.50,1111.75,1075,2864,3939.00
07/15/2004,08:40,1111.75,1112.00,1111.50,1111.75,1039,204,1243.00
07/15/2004,08:41,1112.00,1112.50,1111.75,1112.25,2256,1486,3742.00
07/15/2004,08:42,1112.25,1112.50,1112.00,1112.25,1017,739,1756.00
07/15/2004,08:43,1112.25,1113.25,1112.00,1113.25,3464,478,3942.00
07/15/2004,08:44,1113.25,1113.75,1113.00,1113.75,4434,413,4847.00
07/15/2004,08:45,1113.75,1114.00,1113.50,1113.75,747,1043,1790.00
07/15/2004,08:46,1113.50,1113.75,1113.25,1113.25,176,1534,1710.00
07/15/2004,08:47,1113.25,1113.50,1113.25,1113.25,65,1082,1147.00
07/15/2004,08:48,1113.25,1113.50,1112.75,1112.75,738,1840,2578.00
07/15/2004,08:49,1113.00,1113.00,1112.25,1112.50,502,933,1435.00
07/15/2004,08:50,1112.75,1113.00,1112.25,1112.25,662,1562,2224.00
07/15/2004,08:51,1112.50,1112.50,1111.50,1111.75,755,2959,3714.00
07/15/2004,08:52,1111.75,1112.50,1111.75,1112.25,1712,970,2682.00
07/15/2004,08:53,1112.25,1112.50,1112.25,1112.25,147,56,203.00
07/15/2004,08:54,1112.50,1112.50,1111.75,1111.75,105,986,1091.00
07/15/2004,08:55,1111.75,1112.00,1111.50,1111.75,506,1437,1943.00
07/15/2004,08:56,1111.75,1112.25,1111.50,1112.25,1025,1385,2410.00
07/15/2004,08:57,1112.00,1112.25,1112.00,1112.25,487,441,928.00
07/15/2004,08:58,1112.25,1112.50,1112.00,1112.25,642,1647,2289.00
07/15/2004,08:59,1112.25,1112.50,1112.00,1112.00,1029,117,1146.00
07/15/2004,09:00,1112.00,1112.25,1111.75,1112.25,844,971,1815.00
07/15/2004,09:01,1112.00,1112.50,1112.00,1112.25,742,756,1498.00
07/15/2004,09:02,1112.50,1112.50,1111.50,1112.00,413,897,1310.00
07/15/2004,09:03,1112.25,1112.50,1111.75,1112.00,1248,563,1811.00
07/15/2004,09:04,1111.75,1111.75,1110.75,1111.25,698,4375,5073.00
07/15/2004,09:05,1111.00,1111.50,1111.00,1111.25,1180,1401,2581.00
07/15/2004,09:06,1111.50,1111.50,1111.25,1111.50,339,776,1115.00
07/15/2004,09:07,1111.50,1111.50,1110.25,1110.50,1469,3862,5331.00
07/15/2004,09:08,1110.50,1110.75,1110.50,1110.50,288,1724,2012.00
07/15/2004,09:09,1110.75,1110.75,1110.25,1110.50,669,1222,1891.00
07/15/2004,09:10,1110.50,1110.50,1110.25,1110.25,482,780,1262.00
07/15/2004,09:11,1110.25,1110.75,1110.25,1110.50,2382,1504,3886.00
07/15/2004,09:12,1110.25,1110.25,1108.75,1109.25,2741,5461,8202.00
07/15/2004,09:13,1109.25,1110.00,1109.25,1109.75,2086,670,2756.00
07/15/2004,09:14,1109.75,1109.75,1109.25,1109.75,812,907,1719.00
07/15/2004,09:15,1109.50,1109.75,1109.25,1109.50,155,552,707.00
07/15/2004,09:16,1109.25,1109.50,1109.25,1109.50,926,429,1355.00
07/15/2004,09:17,1109.25,1109.25,1108.50,1109.00,3021,3650,6671.00
07/15/2004,09:18,1108.75,1109.50,1108.75,1109.50,1352,2894,4246.00
07/15/2004,09:19,1109.50,1110.00,1109.25,1109.50,1662,1406,3068.00
07/15/2004,09:20,1109.50,1109.75,1109.25,1109.50,341,819,1160.00
07/15/2004,09:21,1109.25,1109.75,1109.25,1109.50,745,284,1029.00
07/15/2004,09:22,1109.50,1109.75,1109.50,1109.75,171,109,280.00
07/15/2004,09:23,1109.75,1110.00,1109.50,1110.00,441,545,986.00
07/15/2004,09:24,1110.00,1110.50,1110.00,1110.25,1834,271,2105.00
07/15/2004,09:25,1110.50,1110.75,1110.25,1110.50,1707,1303,3010.00
07/15/2004,09:26,1110.25,1110.50,1110.25,1110.25,121,155,276.00
07/15/2004,09:27,1110.25,1110.50,1110.00,1110.00,70,975,1045.00
07/15/2004,09:28,1110.00,1110.25,1109.75,1109.75,26,875,901.00
07/15/2004,09:29,1110.00,1110.50,1109.75,1110.50,1329,151,1480.00
07/15/2004,09:30,1110.50,1110.50,1110.25,1110.50,365,76,441.00
07/15/2004,09:31,1110.50,1110.75,1110.25,1110.50,819,292,1111.00
07/15/2004,09:32,1110.50,1110.50,1110.25,1110.25,116,138,254.00
07/15/2004,09:33,1110.25,1110.50,1110.00,1110.25,956,467,1423.00
07/15/2004,09:34,1110.00,1110.25,1109.75,1110.00,472,1339,1811.00
07/15/2004,09:35,1110.00,1110.25,1109.75,1110.00,61,528,589.00
07/15/2004,09:36,1110.00,1110.50,1110.00,1110.25,636,64,700.00
07/15/2004,09:37,1110.50,1110.75,1110.25,1110.75,852,109,961.00
07/15/2004,09:38,1110.75,1111.25,1110.50,1111.25,2181,409,2590.00
07/15/2004,09:39,1111.25,1111.50,1110.50,1111.25,1651,1047,2698.00
07/15/2004,09:40,1111.50,1111.75,1111.25,1111.50,1229,280,1509.00
07/15/2004,09:41,1111.50,1111.75,1111.25,1111.25,747,439,1186.00
07/15/2004,09:42,1111.25,1111.50,1111.25,1111.25,50,568,618.00
07/15/2004,09:43,1111.25,1111.50,1110.75,1110.75,272,1313,1585.00
07/15/2004,09:44,1110.75,1111.00,1110.75,1110.75,7,114,121.00
07/15/2004,09:45,1110.75,1111.25,1110.75,1110.75,503,433,936.00
07/15/2004,09:46,1110.75,1111.00,1110.50,1110.75,619,859,1478.00
07/15/2004,09:47,1110.75,1111.00,1110.50,1110.75,280,170,450.00
07/15/2004,09:48,1111.00,1111.25,1110.75,1111.25,352,32,384.00
07/15/2004,09:49,1111.00,1111.25,1111.00,1111.00,37,92,129.00
07/15/2004,09:50,1111.25,1111.25,1111.00,1111.25,239,192,431.00
07/15/2004,09:51,1111.00,1111.25,1111.00,1111.25,297,731,1028.00
07/15/2004,09:52,1111.00,1111.50,1111.00,1111.25,550,182,732.00
07/15/2004,09:53,1111.00,1111.25,1111.00,1111.25,60,43,103.00
07/15/2004,09:54,1111.00,1111.25,1110.50,1110.50,10,915,925.00
07/15/2004,09:55,1110.50,1110.75,1110.50,1110.50,275,230,505.00
07/15/2004,09:56,1110.50,1110.50,1110.00,1110.25,137,2774,2911.00
07/15/2004,09:57,1110.00,1110.25,1109.75,1109.75,96,1368,1464.00
07/15/2004,09:58,1109.75,1109.75,1109.50,1109.75,637,988,1625.00
07/15/2004,09:59,1109.75,1110.00,1109.50,1109.75,759,397,1156.00
07/15/2004,10:00,1109.75,1110.00,1108.75,1109.00,637,4397,5034.00
07/15/2004,10:01,1109.25,1109.50,1109.00,1109.50,608,1139,1747.00
07/15/2004,10:02,1109.50,1109.50,1109.25,1109.25,526,95,621.00
07/15/2004,10:03,1109.25,1109.50,1109.00,1109.00,660,560,1220.00
07/15/2004,10:04,1109.00,1109.25,1108.25,1108.50,927,3014,3941.00
07/15/2004,10:05,1108.50,1109.00,1108.50,1108.75,1009,263,1272.00
07/15/2004,10:06,1109.00,1109.25,1108.75,1109.25,895,133,1028.00
07/15/2004,10:07,1109.25,1109.50,1109.25,1109.25,238,823,1061.00
07/15/2004,10:08,1109.25,1109.50,1109.25,1109.50,37,259,296.00
07/15/2004,10:09,1109.25,1109.75,1109.25,1109.75,1325,97,1422.00
07/15/2004,10:10,1109.75,1110.50,1109.50,1110.25,2425,998,3423.00
07/15/2004,10:11,1110.25,1110.25,1110.00,1110.25,155,79,234.00
07/15/2004,10:12,1110.00,1110.25,1109.75,1109.75,57,1205,1262.00
07/15/2004,10:13,1109.75,1110.00,1109.50,1109.75,30,368,398.00
07/15/2004,10:14,1109.50,1110.00,1109.50,1109.75,561,138,699.00
07/15/2004,10:15,1109.75,1110.00,1109.75,1110.00,257,122,379.00
07/15/2004,10:16,1110.00,1110.25,1109.75,1110.25,1047,128,1175.00
07/15/2004,10:17,1110.25,1110.50,1110.00,1110.00,406,447,853.00
07/15/2004,10:18,1110.00,1110.00,1109.75,1110.00,20,708,728.00
07/15/2004,10:19,1110.00,1110.50,1109.75,1109.75,493,476,969.00
07/15/2004,10:20,1109.75,1110.25,1109.75,1110.00,250,357,607.00
07/15/2004,10:21,1110.00,1110.00,1109.00,1109.50,676,1843,2519.00
07/15/2004,10:22,1109.50,1109.50,1109.25,1109.25,441,5,446.00
07/15/2004,10:23,1109.25,1109.50,1109.00,1109.50,407,542,949.00
07/15/2004,10:24,1109.50,1109.50,1109.25,1109.50,338,15,353.00
07/15/2004,10:25,1109.50,1109.75,1109.25,1109.75,212,92,304.00
07/15/2004,10:26,1109.50,1109.75,1109.50,1109.75,76,40,116.00
07/15/2004,10:27,1109.50,1109.75,1108.50,1109.00,791,3135,3926.00
07/15/2004,10:28,1108.75,1109.25,1108.75,1109.25,373,47,420.00
07/15/2004,10:29,1109.00,1109.25,1109.00,1109.00,20,109,129.00
07/15/2004,10:30,1109.00,1109.25,1109.00,1109.25,55,773,828.00
07/15/2004,10:31,1109.00,1109.50,1109.00,1109.50,816,197,1013.00
07/15/2004,10:32,1109.25,1109.75,1109.25,1109.50,1182,345,1527.00
07/15/2004,10:33,1109.25,1109.50,1109.00,1109.00,132,249,381.00
07/15/2004,10:34,1109.00,1109.50,1109.00,1109.50,189,119,308.00
07/15/2004,10:35,1109.25,1109.50,1109.25,1109.25,24,28,52.00
07/15/2004,10:36,1109.25,1109.50,1109.25,1109.25,163,265,428.00
07/15/2004,10:37,1109.25,1109.50,1108.75,1109.00,200,779,979.00
07/15/2004,10:38,1109.00,1109.00,1108.50,1108.75,418,389,807.00
07/15/2004,10:39,1108.75,1109.00,1108.25,1108.25,45,1593,1638.00
07/15/2004,10:40,1108.25,1108.50,1107.75,1108.00,1926,2749,4675.00
07/15/2004,10:41,1107.75,1108.50,1107.75,1108.50,678,1078,1756.00
07/15/2004,10:42,1108.25,1108.50,1107.00,1107.50,2075,6226,8301.00
07/15/2004,10:43,1107.50,1107.75,1107.25,1107.50,1160,807,1967.00
07/15/2004,10:44,1107.50,1107.75,1107.25,1107.75,616,1246,1862.00
07/15/2004,10:45,1107.75,1108.00,1107.25,1107.75,910,809,1719.00
07/15/2004,10:46,1107.75,1108.25,1107.75,1108.00,1743,430,2173.00
07/15/2004,10:47,1108.00,1108.50,1108.00,1108.00,1604,488,2092.00
07/15/2004,10:48,1108.25,1108.50,1108.00,1108.25,413,63,476.00
07/15/2004,10:49,1108.25,1108.75,1108.25,1108.75,725,48,773.00
07/15/2004,10:50,1108.75,1108.75,1108.50,1108.50,1103,55,1158.00
07/15/2004,10:51,1108.50,1108.75,1108.50,1108.75,174,149,323.00
07/15/2004,10:52,1108.50,1109.25,1108.50,1109.25,1950,148,2098.00
07/15/2004,10:53,1109.25,1109.50,1109.25,1109.50,511,264,775.00
07/15/2004,10:54,1109.25,1109.50,1109.00,1109.25,137,476,613.00
07/15/2004,10:55,1109.00,1109.25,1109.00,1109.25,408,101,509.00
07/15/2004,10:56,1109.25,1109.75,1109.00,1109.75,2135,66,2201.00
07/15/2004,10:57,1109.75,1109.75,1109.25,1109.25,724,1183,1907.00
07/15/2004,10:58,1109.00,1109.50,1109.00,1109.50,449,303,752.00
07/15/2004,10:59,1109.50,1109.50,1109.25,1109.50,210,241,451.00
07/15/2004,11:00,1109.25,1109.50,1108.25,1108.50,631,2785,3416.00
07/15/2004,11:01,1108.75,1110.50,1108.50,1110.00,5347,501,5848.00
07/15/2004,11:02,1110.25,1110.50,1109.75,1110.00,2262,2464,4726.00
07/15/2004,11:03,1110.00,1111.25,1109.75,1111.00,3633,822,4455.00
07/15/2004,11:04,1110.75,1111.25,1110.75,1110.75,1288,711,1999.00
07/15/2004,11:05,1110.75,1111.00,1110.50,1110.50,1157,1988,3145.00
07/15/2004,11:06,1110.50,1110.75,1110.25,1110.25,177,905,1082.00
07/15/2004,11:07,1110.50,1111.00,1110.25,1110.75,2613,1349,3962.00
07/15/2004,11:08,1110.75,1111.00,1110.50,1110.50,327,224,551.00
07/15/2004,11:09,1110.50,1110.75,1110.00,1110.00,49,1335,1384.00
07/15/2004,11:10,1110.00,1110.50,1110.00,1110.50,219,73,292.00
07/15/2004,11:11,1110.50,1110.50,1110.25,1110.25,17,325,342.00
07/15/2004,11:12,1110.25,1111.25,1110.25,1111.25,2077,396,2473.00
07/15/2004,11:13,1111.25,1111.25,1110.75,1110.75,466,999,1465.00
07/15/2004,11:14,1110.75,1111.00,1110.25,1110.75,581,572,1153.00
07/15/2004,11:15,1110.75,1111.00,1110.75,1111.00,852,431,1283.00
07/15/2004,11:16,1111.00,1112.00,1110.75,1111.50,5328,3016,8344.00
07/15/2004,11:17,1111.50,1111.50,1111.00,1111.00,1480,668,2148.00
07/15/2004,11:18,1111.00,1111.00,1110.25,1110.50,127,990,1117.00
07/15/2004,11:19,1110.50,1110.75,1110.00,1110.25,364,697,1061.00
07/15/2004,11:20,1110.25,1111.00,1110.25,1110.50,765,87,852.00
07/15/2004,11:21,1110.50,1111.00,1110.50,1110.75,350,21,371.00
07/15/2004,11:22,1111.00,1111.00,1110.50,1110.50,90,268,358.00
07/15/2004,11:23,1110.50,1110.75,1110.25,1110.50,253,335,588.00
07/15/2004,11:24,1110.75,1111.25,1110.50,1111.25,685,191,876.00
07/15/2004,11:25,1111.25,1111.50,1111.00,1111.25,1263,688,1951.00
07/15/2004,11:26,1111.25,1111.50,1110.50,1110.50,314,1674,1988.00
07/15/2004,11:27,1110.50,1110.75,1110.50,1110.75,441,268,709.00
07/15/2004,11:28,1110.75,1110.75,1110.25,1110.50,603,401,1004.00
07/15/2004,11:29,1110.50,1110.75,1110.50,1110.50,29,42,71.00
07/15/2004,11:30,1110.75,1111.00,1110.75,1110.75,602,301,903.00
07/15/2004,11:31,1110.50,1111.00,1110.25,1110.75,254,556,810.00
07/15/2004,11:32,1110.75,1111.00,1110.50,1111.00,551,370,921.00
07/15/2004,11:33,1111.00,1111.00,1110.50,1110.75,259,297,556.00
07/15/2004,11:34,1110.75,1110.75,1110.50,1110.75,359,41,400.00
07/15/2004,11:35,1110.50,1110.75,1110.50,1110.50,222,478,700.00
07/15/2004,11:36,1110.75,1110.75,1110.50,1110.50,10,451,461.00
07/15/2004,11:37,1110.50,1111.00,1110.25,1110.75,383,97,480.00
07/15/2004,11:38,1111.00,1111.50,1110.75,1111.50,1816,314,2130.00
07/15/2004,11:39,1111.50,1112.50,1111.50,1112.00,4275,635,4910.00
07/15/2004,11:40,1112.25,1113.00,1112.00,1112.75,2724,726,3450.00
07/15/2004,11:41,1112.50,1113.25,1112.25,1112.25,1497,1531,3028.00
07/15/2004,11:42,1112.25,1112.50,1111.75,1112.25,1321,1149,2470.00
07/15/2004,11:43,1112.50,1112.75,1112.25,1112.25,822,708,1530.00
07/15/2004,11:44,1112.25,1113.25,1112.00,1112.75,2937,1161,4098.00
07/15/2004,11:45,1112.50,1113.00,1112.50,1113.00,649,97,746.00
07/15/2004,11:46,1113.00,1113.25,1112.75,1112.75,535,655,1190.00
07/15/2004,11:47,1112.75,1114.50,1112.75,1114.50,6512,3662,10174.00
07/15/2004,11:48,1114.25,1114.50,1113.50,1114.00,3496,3208,6704.00
07/15/2004,11:49,1114.00,1114.25,1113.75,1114.00,666,756,1422.00
07/15/2004,11:50,1114.00,1114.00,1113.50,1113.50,585,409,994.00
07/15/2004,11:51,1113.50,1114.00,1113.50,1113.50,452,758,1210.00
07/15/2004,11:52,1113.75,1113.75,1113.50,1113.50,180,109,289.00
07/15/2004,11:53,1113.75,1113.75,1112.75,1113.00,341,1930,2271.00
07/15/2004,11:54,1113.25,1113.75,1113.00,1113.50,1320,680,2000.00
07/15/2004,11:55,1113.50,1113.75,1113.50,1113.75,277,168,445.00
07/15/2004,11:56,1113.50,1113.75,1113.25,1113.25,8,539,547.00
07/15/2004,11:57,1113.25,1114.00,1113.25,1113.50,529,587,1116.00
07/15/2004,11:58,1113.50,1113.50,1113.25,1113.50,30,95,125.00
07/15/2004,11:59,1113.50,1113.75,1113.25,1113.50,583,321,904.00
07/15/2004,12:00,1113.50,1113.75,1113.50,1113.50,1159,148,1307.00
07/15/2004,12:01,1113.50,1113.75,1113.50,1113.50,524,68,592.00
07/15/2004,12:02,1113.50,1113.75,1113.50,1113.50,424,185,609.00
07/15/2004,12:03,1113.50,1113.75,1113.50,1113.50,239,403,642.00
07/15/2004,12:04,1113.50,1115.00,1113.50,1114.50,4855,886,5741.00
07/15/2004,12:05,1114.50,1114.50,1113.75,1114.00,673,540,1213.00
07/15/2004,12:06,1113.75,1114.00,1113.50,1113.75,577,823,1400.00
07/15/2004,12:07,1113.75,1114.00,1113.75,1114.00,242,116,358.00
07/15/2004,12:08,1114.00,1114.25,1113.75,1114.25,737,16,753.00
07/15/2004,12:09,1114.25,1114.50,1113.75,1114.00,759,827,1586.00
07/15/2004,12:10,1114.00,1114.25,1113.75,1114.25,234,186,420.00
07/15/2004,12:11,1114.50,1114.50,1113.50,1113.75,177,640,817.00
07/15/2004,12:12,1113.50,1113.75,1113.25,1113.50,185,1614,1799.00
07/15/2004,12:13,1113.25,1113.75,1113.25,1113.75,151,201,352.00
07/15/2004,12:14,1113.75,1114.00,1113.75,1113.75,189,7,196.00
07/15/2004,12:15,1113.75,1114.00,1113.75,1113.75,52,112,164.00
07/15/2004,12:16,1114.00,1114.00,1113.50,1113.50,165,456,621.00
07/15/2004,12:17,1113.50,1113.75,1112.50,1112.50,609,1988,2597.00
07/15/2004,12:18,1112.50,1112.50,1112.25,1112.50,654,1589,2243.00
07/15/2004,12:19,1112.25,1112.50,1112.25,1112.25,158,716,874.00
07/15/2004,12:20,1112.25,1112.75,1112.25,1112.50,308,111,419.00
07/15/2004,12:21,1112.50,1113.00,1112.50,1113.00,530,140,670.00
07/15/2004,12:22,1112.75,1113.00,1112.75,1112.75,37,19,56.00
07/15/2004,12:23,1112.75,1113.00,1112.50,1112.50,85,375,460.00
07/15/2004,12:24,1112.50,1112.50,1112.25,1112.50,695,405,1100.00
07/15/2004,12:25,1112.50,1112.75,1112.25,1112.50,275,47,322.00
07/15/2004,12:26,1112.50,1112.75,1112.50,1112.75,222,15,237.00
07/15/2004,12:27,1112.75,1112.75,1112.00,1112.25,399,775,1174.00
07/15/2004,12:28,1112.25,1112.50,1112.00,1112.25,288,29,317.00
07/15/2004,12:29,1112.25,1112.50,1111.75,1111.75,451,919,1370.00
07/15/2004,12:30,1112.00,1112.50,1111.75,1112.25,626,155,781.00
07/15/2004,12:31,1112.25,1112.50,1112.25,1112.25,35,24,59.00
07/15/2004,12:32,1112.50,1112.50,1112.25,1112.25,12,88,100.00
07/15/2004,12:33,1112.25,1112.50,1112.25,1112.25,32,286,318.00
07/15/2004,12:34,1112.25,1112.50,1112.00,1112.25,409,191,600.00
07/15/2004,12:35,1112.50,1112.50,1112.25,1112.50,45,13,58.00
07/15/2004,12:36,1112.25,1112.50,1112.00,1112.25,179,358,537.00
07/15/2004,12:37,1112.25,1112.50,1112.25,1112.25,55,385,440.00
07/15/2004,12:38,1112.25,1112.25,1110.75,1110.75,949,3791,4740.00
07/15/2004,12:39,1110.75,1111.75,1110.25,1111.75,2271,1969,4240.00
07/15/2004,12:40,1111.50,1111.75,1110.50,1110.50,79,1861,1940.00
07/15/2004,12:41,1110.75,1111.00,1110.50,1111.00,378,981,1359.00
07/15/2004,12:42,1111.00,1111.25,1110.75,1111.00,538,101,639.00
07/15/2004,12:43,1111.00,1111.50,1111.00,1111.25,376,116,492.00
07/15/2004,12:44,1111.00,1111.50,1111.00,1111.25,70,198,268.00
07/15/2004,12:45,1111.00,1111.25,1111.00,1111.25,210,160,370.00
07/15/2004,12:46,1111.25,1111.25,1110.00,1110.25,952,3576,4528.00
07/15/2004,12:47,1110.25,1111.25,1110.25,1111.00,628,470,1098.00
07/15/2004,12:48,1111.00,1111.00,1110.75,1110.75,36,230,266.00
07/15/2004,12:49,1110.75,1111.25,1110.75,1111.25,266,36,302.00
07/15/2004,12:50,1111.00,1111.25,1111.00,1111.00,584,88,672.00
07/15/2004,12:51,1111.25,1111.25,1109.75,1110.25,444,2793,3237.00
07/15/2004,12:52,1110.25,1110.75,1109.75,1110.50,1405,1289,2694.00
07/15/2004,12:53,1110.75,1111.25,1110.50,1111.00,724,416,1140.00
07/15/2004,12:54,1111.00,1111.00,1110.25,1110.50,33,444,477.00
07/15/2004,12:55,1110.50,1111.00,1110.25,1110.75,676,203,879.00
07/15/2004,12:56,1110.75,1111.25,1110.75,1111.25,637,399,1036.00
07/15/2004,12:57,1111.50,1111.75,1111.25,1111.50,932,265,1197.00
07/15/2004,12:58,1111.50,1111.50,1111.00,1111.25,115,399,514.00
07/15/2004,12:59,1111.25,1111.50,1111.00,1111.50,202,73,275.00
07/15/2004,13:00,1111.50,1111.50,1111.25,1111.50,237,6,243.00
07/15/2004,13:01,1111.50,1111.75,1111.25,1111.75,177,67,244.00
07/15/2004,13:02,1111.50,1111.50,1111.50,1111.50,0,531,531.00
07/15/2004,13:03,1111.50,1111.75,1111.25,1111.50,27,250,277.00
07/15/2004,13:04,1111.25,1111.50,1111.25,1111.50,750,58,808.00
07/15/2004,13:05,1111.50,1111.75,1111.50,1111.75,45,427,472.00
07/15/2004,13:06,1111.50,1111.75,1111.25,1111.25,5,233,238.00
07/15/2004,13:07,1111.25,1111.50,1111.25,1111.50,72,63,135.00
07/15/2004,13:08,1111.25,1111.25,1110.00,1110.00,1068,2436,3504.00
07/15/2004,13:09,1110.00,1110.75,1110.00,1110.00,563,1794,2357.00
07/15/2004,13:10,1110.25,1110.25,1109.75,1110.25,742,1943,2685.00
07/15/2004,13:11,1110.25,1110.25,1109.25,1109.50,268,2997,3265.00
07/15/2004,13:12,1109.50,1110.75,1109.25,1110.25,1486,624,2110.00
07/15/2004,13:13,1110.50,1110.50,1109.75,1110.00,1281,298,1579.00
07/15/2004,13:14,1110.00,1111.50,1110.00,1111.00,2573,875,3448.00
07/15/2004,13:15,1111.00,1111.25,1111.00,1111.25,536,144,680.00
07/15/2004,13:16,1111.25,1111.25,1110.25,1110.25,48,833,881.00
07/15/2004,13:17,1110.25,1110.75,1110.25,1110.50,233,122,355.00
07/15/2004,13:18,1110.75,1111.00,1110.50,1110.50,287,120,407.00
07/15/2004,13:19,1110.50,1110.75,1110.50,1110.50,27,142,169.00
07/15/2004,13:20,1110.25,1110.75,1110.25,1110.50,66,327,393.00
07/15/2004,13:21,1110.50,1111.00,1110.50,1111.00,256,16,272.00
07/15/2004,13:22,1111.00,1111.00,1110.75,1111.00,259,63,322.00
07/15/2004,13:23,1111.25,1111.25,1111.00,1111.25,62,62,124.00
07/15/2004,13:24,1111.25,1111.25,1111.00,1111.25,193,9,202.00
07/15/2004,13:25,1111.25,1111.25,1110.50,1110.75,198,875,1073.00
07/15/2004,13:26,1110.75,1111.00,1110.75,1111.00,124,31,155.00
07/15/2004,13:27,1111.00,1111.00,1110.75,1111.00,483,406,889.00
07/15/2004,13:28,1111.00,1111.25,1110.75,1111.00,723,400,1123.00
07/15/2004,13:29,1111.00,1111.00,1110.75,1111.00,107,366,473.00
07/15/2004,13:30,1111.00,1111.25,1110.75,1111.00,375,344,719.00
07/15/2004,13:31,1111.00,1111.25,1111.00,1111.25,88,27,115.00
07/15/2004,13:32,1111.25,1111.50,1111.00,1111.25,216,338,554.00
07/15/2004,13:33,1111.00,1111.25,1110.00,1110.75,1049,3451,4500.00
07/15/2004,13:34,1110.50,1110.75,1110.25,1110.50,221,432,653.00
07/15/2004,13:35,1110.50,1111.50,1110.50,1111.25,913,148,1061.00
07/15/2004,13:36,1111.00,1111.50,1111.00,1111.00,655,150,805.00
07/15/2004,13:37,1111.25,1111.25,1111.00,1111.25,474,569,1043.00
07/15/2004,13:38,1111.00,1111.00,1111.00,1111.00,0,30,30.00
07/15/2004,13:39,1111.00,1111.25,1110.75,1110.75,22,308,330.00
07/15/2004,13:40,1110.75,1111.00,1110.50,1110.75,236,211,447.00
07/15/2004,13:41,1110.75,1111.00,1110.50,1110.75,126,129,255.00
07/15/2004,13:42,1111.00,1111.25,1111.00,1111.00,355,169,524.00
07/15/2004,13:43,1111.00,1111.25,1111.00,1111.00,89,212,301.00
07/15/2004,13:44,1111.00,1111.00,1110.50,1110.50,56,638,694.00
07/15/2004,13:45,1110.75,1111.25,1110.50,1111.00,359,22,381.00
07/15/2004,13:46,1110.75,1111.25,1110.75,1111.00,414,95,509.00
07/15/2004,13:47,1111.25,1111.50,1111.00,1111.25,356,194,550.00
07/15/2004,13:48,1111.25,1112.00,1111.25,1111.75,2209,1225,3434.00
07/15/2004,13:49,1111.75,1112.00,1111.50,1111.75,656,136,792.00
07/15/2004,13:50,1111.75,1112.00,1111.25,1111.25,41,984,1025.00
07/15/2004,13:51,1111.25,1111.50,1111.25,1111.50,53,59,112.00
07/15/2004,13:52,1111.25,1111.25,1111.00,1111.00,0,313,313.00
07/15/2004,13:53,1111.00,1111.00,1110.50,1110.50,60,2112,2172.00
07/15/2004,13:54,1110.50,1111.00,1110.50,1110.75,593,68,661.00
07/15/2004,13:55,1110.75,1111.00,1110.25,1111.00,417,668,1085.00
07/15/2004,13:56,1111.00,1111.00,1110.75,1111.00,178,17,195.00
07/15/2004,13:57,1111.00,1112.00,1111.00,1111.50,2033,526,2559.00
07/15/2004,13:58,1111.50,1111.75,1110.75,1110.75,265,2197,2462.00
07/15/2004,13:59,1111.00,1111.00,1110.00,1110.00,313,1724,2037.00
07/15/2004,14:00,1110.25,1110.25,1109.75,1110.00,224,688,912.00
07/15/2004,14:01,1110.00,1111.00,1110.00,1110.25,721,639,1360.00
07/15/2004,14:02,1110.25,1110.50,1109.75,1110.00,168,875,1043.00
07/15/2004,14:03,1109.75,1110.00,1109.25,1109.50,435,1948,2383.00
07/15/2004,14:04,1109.50,1110.25,1109.50,1109.50,1002,370,1372.00
07/15/2004,14:05,1109.75,1110.00,1109.25,1110.00,972,798,1770.00
07/15/2004,14:06,1109.75,1110.00,1109.25,1109.25,32,491,523.00
07/15/2004,14:07,1109.50,1109.75,1108.75,1109.50,928,2464,3392.00
07/15/2004,14:08,1109.50,1109.50,1108.75,1109.00,289,987,1276.00
07/15/2004,14:09,1109.25,1109.75,1109.00,1109.50,1193,402,1595.00
07/15/2004,14:10,1109.75,1109.75,1109.50,1109.50,260,17,277.00
07/15/2004,14:11,1109.50,1109.75,1109.50,1109.50,342,310,652.00
07/15/2004,14:12,1109.75,1109.75,1109.00,1109.75,681,413,1094.00
07/15/2004,14:13,1109.75,1109.75,1109.25,1109.25,237,218,455.00
07/15/2004,14:14,1109.25,1109.75,1109.00,1109.75,542,250,792.00
07/15/2004,14:15,1109.50,1109.75,1109.25,1109.25,48,323,371.00
07/15/2004,14:16,1109.25,1110.00,1109.25,1109.75,722,517,1239.00
07/15/2004,14:17,1109.75,1110.00,1109.75,1109.75,27,128,155.00
07/15/2004,14:18,1110.00,1110.50,1109.75,1110.25,1541,375,1916.00
07/15/2004,14:19,1110.25,1110.25,1109.50,1109.75,320,424,744.00
07/15/2004,14:20,1110.00,1110.50,1109.75,1110.50,314,369,683.00
07/15/2004,14:21,1110.50,1110.50,1110.00,1110.25,581,124,705.00
07/15/2004,14:22,1110.00,1110.25,1110.00,1110.25,24,1,25.00
07/15/2004,14:23,1110.00,1110.25,1109.75,1110.25,181,214,395.00
07/15/2004,14:24,1110.00,1110.25,1109.75,1109.75,143,161,304.00
07/15/2004,14:25,1109.75,1110.00,1109.50,1110.00,335,237,572.00
07/15/2004,14:26,1110.00,1110.00,1109.50,1109.75,104,305,409.00
07/15/2004,14:27,1109.75,1110.00,1109.50,1109.50,78,121,199.00
07/15/2004,14:28,1109.50,1110.00,1109.25,1109.25,318,753,1071.00
07/15/2004,14:29,1109.25,1109.50,1109.25,1109.25,26,133,159.00
07/15/2004,14:30,1109.25,1109.50,1108.75,1108.75,77,751,828.00
07/15/2004,14:31,1108.75,1109.00,1108.00,1108.50,759,2606,3365.00
07/15/2004,14:32,1108.25,1108.50,1108.00,1108.25,347,505,852.00
07/15/2004,14:33,1108.25,1109.00,1108.25,1109.00,693,181,874.00
07/15/2004,14:34,1109.00,1109.25,1108.75,1109.00,1504,123,1627.00
07/15/2004,14:35,1109.25,1109.25,1108.50,1109.00,591,512,1103.00
07/15/2004,14:36,1109.00,1109.50,1108.75,1109.25,573,353,926.00
07/15/2004,14:37,1109.50,1109.50,1108.75,1109.00,241,661,902.00
07/15/2004,14:38,1109.25,1109.25,1108.75,1109.00,288,182,470.00
07/15/2004,14:39,1109.00,1109.50,1109.00,1109.50,1046,123,1169.00
07/15/2004,14:40,1109.25,1109.75,1109.00,1109.25,448,889,1337.00
07/15/2004,14:41,1109.25,1109.25,1108.50,1108.75,368,1208,1576.00
07/15/2004,14:42,1108.50,1109.00,1108.25,1108.50,532,1316,1848.00
07/15/2004,14:43,1108.50,1109.00,1108.50,1108.75,312,194,506.00
07/15/2004,14:44,1108.75,1109.00,1108.50,1108.75,217,118,335.00
07/15/2004,14:45,1108.75,1109.00,1108.50,1108.75,123,182,305.00
07/15/2004,14:46,1109.00,1109.00,1108.25,1108.50,383,662,1045.00
07/15/2004,14:47,1108.50,1109.00,1108.25,1108.75,596,683,1279.00
07/15/2004,14:48,1108.75,1109.00,1108.25,1109.00,666,531,1197.00
07/15/2004,14:49,1108.75,1108.75,1108.50,1108.75,30,704,734.00
07/15/2004,14:50,1108.75,1108.75,1107.25,1107.25,796,3584,4380.00
07/15/2004,14:51,1107.50,1108.00,1107.25,1108.00,1919,1004,2923.00
07/15/2004,14:52,1107.75,1108.00,1107.50,1107.50,580,851,1431.00
07/15/2004,14:53,1107.75,1107.75,1107.00,1107.00,640,2099,2739.00
07/15/2004,14:54,1107.00,1107.25,1106.25,1106.25,1258,3944,5202.00
07/15/2004,14:55,1106.50,1106.75,1106.25,1106.50,2002,1442,3444.00
07/15/2004,14:56,1106.50,1106.75,1105.75,1106.25,1632,3878,5510.00
07/15/2004,14:57,1106.25,1106.50,1106.00,1106.50,928,706,1634.00
07/15/2004,14:58,1106.50,1106.50,1106.00,1106.25,727,521,1248.00
07/15/2004,14:59,1106.25,1106.50,1106.00,1106.25,1878,841,2719.00
07/15/2004,15:00,1106.25,1106.50,1106.00,1106.00,1101,1190,2291.00
07/15/2004,15:01,1106.25,1106.25,1105.25,1105.25,2602,4310,6912.00
07/15/2004,15:02,1105.25,1105.75,1105.00,1105.25,1628,2064,3692.00
07/15/2004,15:03,1105.25,1105.75,1105.00,1105.25,2074,994,3068.00
07/15/2004,15:04,1105.25,1105.25,1104.50,1104.75,1886,2109,3995.00
07/15/2004,15:05,1104.75,1105.00,1104.00,1104.75,1088,1451,2539.00
07/15/2004,15:06,1104.50,1104.75,1104.25,1104.50,1104,757,1861.00
07/15/2004,15:07,1104.50,1105.25,1104.00,1105.25,3798,1235,5033.00
07/15/2004,15:08,1105.00,1105.75,1104.75,1105.50,2468,1445,3913.00
07/15/2004,15:09,1105.75,1107.25,1105.50,1107.25,4988,1410,6398.00
07/15/2004,15:10,1107.00,1107.25,1105.75,1106.00,684,2910,3594.00
07/15/2004,15:11,1105.75,1106.00,1105.50,1105.75,317,604,921.00
07/15/2004,15:12,1105.50,1106.25,1104.25,1104.50,1313,3079,4392.00
07/15/2004,15:13,1104.75,1104.75,1104.25,1104.50,889,1681,2570.00
07/15/2004,15:14,1104.50,1105.00,1104.25,1104.25,612,1091,1703.00
07/15/2004,15:15,1104.50,1104.50,1103.00,1103.25,3023,5595,8618.00
07/15/2004,15:16,1103.25,1103.25,1103.00,1103.25,6,5,11.00
07/15/2004,15:31,1105.00,1105.25,1104.25,1104.50,411,412,823.00
07/15/2004,15:32,1104.25,1104.50,1104.25,1104.50,142,147,289.00
07/15/2004,15:33,1104.50,1104.50,1104.00,1104.50,251,113,364.00
07/15/2004,15:34,1104.25,1104.50,1104.25,1104.25,47,172,219.00
07/15/2004,15:35,1104.25,1104.50,1104.25,1104.50,91,6,97.00
07/15/2004,15:36,1104.50,1104.75,1104.25,1104.50,98,178,276.00
07/15/2004,15:37,1104.25,1104.25,1104.25,1104.25,0,128,128.00
07/15/2004,15:38,1104.25,1104.25,1104.00,1104.25,46,13,59.00
07/15/2004,15:39,1104.25,1104.25,1103.75,1103.75,24,174,198.00
07/15/2004,15:40,1103.75,1104.25,1103.75,1104.25,201,17,218.00
07/15/2004,15:41,1104.25,1104.75,1104.25,1104.75,153,61,214.00
07/15/2004,15:42,1104.50,1104.50,1104.00,1104.00,0,240,240.00
07/15/2004,15:43,1104.00,1104.00,1103.75,1103.75,23,172,195.00
07/15/2004,15:44,1103.75,1103.75,1103.50,1103.75,60,39,99.00
07/15/2004,15:45,1104.00,1104.25,1104.00,1104.00,71,19,90.00
07/15/2004,15:46,1104.00,1104.50,1104.00,1104.25,66,48,114.00
07/15/2004,15:47,1104.25,1104.25,1104.00,1104.00,0,87,87.00
07/15/2004,15:48,1103.75,1104.25,1103.75,1104.25,45,3,48.00
07/15/2004,15:49,1104.25,1104.25,1104.00,1104.25,88,70,158.00
07/15/2004,15:50,1104.25,1104.50,1104.25,1104.25,44,14,58.00
07/15/2004,15:51,1104.50,1104.50,1104.25,1104.25,5,43,48.00
07/15/2004,15:52,1104.00,1104.25,1104.00,1104.00,2,38,40.00
07/15/2004,15:53,1103.75,1104.25,1103.75,1104.00,44,25,69.00
07/15/2004,15:54,1104.00,1104.25,1103.75,1104.00,15,26,41.00
07/15/2004,15:55,1104.00,1104.25,1103.75,1104.25,14,1,15.00
07/15/2004,15:56,1104.00,1104.25,1104.00,1104.00,1,6,7.00
07/15/2004,15:57,1104.00,1104.25,1104.00,1104.25,18,3,21.00
07/15/2004,15:58,1104.25,1104.25,1104.00,1104.00,1,25,26.00
07/15/2004,15:59,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/15/2004,16:00,1104.00,1104.00,1103.25,1103.50,132,273,405.00
07/15/2004,17:01,1103.00,1103.00,1102.75,1103.00,46,2,48.00
07/15/2004,17:02,1103.00,1103.00,1102.75,1102.75,39,11,50.00
07/15/2004,17:03,1103.00,1103.25,1103.00,1103.25,62,0,62.00
07/15/2004,17:04,1103.00,1103.00,1103.00,1103.00,0,43,43.00
07/15/2004,17:05,1103.00,1103.00,1103.00,1103.00,0,3,3.00
07/15/2004,17:06,1103.25,1103.25,1103.00,1103.00,3,6,9.00
07/15/2004,17:07,1103.25,1103.25,1103.25,1103.25,1,0,1.00
07/15/2004,17:08,1103.25,1103.25,1103.25,1103.25,6,0,6.00
07/15/2004,17:10,1103.25,1103.50,1103.25,1103.50,88,0,88.00
07/15/2004,17:11,1103.25,1103.25,1103.25,1103.25,0,8,8.00
07/15/2004,17:12,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/15/2004,17:13,1103.50,1103.50,1103.25,1103.25,2,2,4.00
07/15/2004,17:14,1103.25,1103.25,1103.25,1103.25,0,4,4.00
07/15/2004,17:15,1103.25,1103.25,1103.25,1103.25,0,2,2.00
07/15/2004,17:16,1103.25,1103.25,1103.00,1103.00,0,10,10.00
07/15/2004,17:17,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/15/2004,17:18,1103.50,1103.50,1103.00,1103.00,12,95,107.00
07/15/2004,17:19,1103.25,1103.25,1103.25,1103.25,2,0,2.00
07/15/2004,17:20,1103.25,1103.25,1103.25,1103.25,5,0,5.00
07/15/2004,17:21,1103.25,1103.25,1103.25,1103.25,1,0,1.00
07/15/2004,17:22,1103.25,1103.25,1103.25,1103.25,1,0,1.00
07/15/2004,17:24,1103.00,1103.50,1103.00,1103.50,26,1,27.00
07/15/2004,17:26,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/15/2004,17:27,1103.50,1103.50,1103.50,1103.50,3,0,3.00
07/15/2004,17:28,1103.25,1103.25,1103.25,1103.25,0,5,5.00
07/15/2004,17:29,1103.25,1103.25,1103.25,1103.25,0,79,79.00
07/15/2004,17:30,1103.25,1103.25,1103.00,1103.25,35,13,48.00
07/15/2004,17:31,1103.25,1103.50,1103.25,1103.25,13,9,22.00
07/15/2004,17:32,1103.25,1103.25,1103.25,1103.25,0,6,6.00
07/15/2004,17:33,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/15/2004,17:36,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/15/2004,17:39,1103.50,1103.50,1103.25,1103.25,5,11,16.00
07/15/2004,17:40,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/15/2004,17:41,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/15/2004,17:44,1103.25,1103.50,1103.25,1103.50,1,1,2.00
07/15/2004,17:45,1103.50,1103.50,1103.50,1103.50,9,0,9.00
07/15/2004,17:47,1103.50,1103.50,1103.50,1103.50,2,0,2.00
07/15/2004,17:48,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/15/2004,17:53,1103.50,1103.50,1103.50,1103.50,6,0,6.00
07/15/2004,17:56,1103.50,1103.50,1103.50,1103.50,130,0,130.00
07/15/2004,17:57,1103.50,1103.50,1103.50,1103.50,7,0,7.00
07/15/2004,18:01,1103.75,1103.75,1103.75,1103.75,3,0,3.00
07/15/2004,18:02,1103.75,1103.75,1103.75,1103.75,24,0,24.00
07/15/2004,18:03,1103.75,1104.00,1103.75,1104.00,4,0,4.00
07/15/2004,18:04,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/15/2004,18:05,1104.00,1104.00,1103.75,1103.75,1,1,2.00
07/15/2004,18:06,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:07,1104.00,1104.00,1104.00,1104.00,5,0,5.00
07/15/2004,18:08,1104.00,1104.00,1104.00,1104.00,16,0,16.00
07/15/2004,18:10,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/15/2004,18:11,1104.00,1104.00,1103.75,1103.75,1,5,6.00
07/15/2004,18:13,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:14,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:15,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:16,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:17,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:19,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/15/2004,18:21,1104.00,1104.00,1104.00,1104.00,4,0,4.00
07/15/2004,18:22,1104.00,1104.00,1103.75,1103.75,1,5,6.00
07/15/2004,18:25,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:26,1104.00,1104.00,1103.75,1104.00,48,1,49.00
07/15/2004,18:27,1104.00,1104.00,1104.00,1104.00,3,0,3.00
07/15/2004,18:30,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:31,1104.25,1104.25,1104.25,1104.25,15,0,15.00
07/15/2004,18:32,1104.25,1104.25,1104.25,1104.25,11,0,11.00
07/15/2004,18:33,1104.00,1104.25,1104.00,1104.25,1,5,6.00
07/15/2004,18:34,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,18:38,1104.25,1104.25,1104.25,1104.25,3,0,3.00
07/15/2004,18:43,1104.00,1104.25,1104.00,1104.00,1,5,6.00
07/15/2004,18:44,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,18:46,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/15/2004,18:47,1104.25,1104.25,1104.25,1104.25,4,0,4.00
07/15/2004,18:49,1104.25,1104.25,1104.00,1104.00,1,4,5.00
07/15/2004,18:51,1104.00,1104.00,1104.00,1104.00,0,2,2.00
07/15/2004,18:52,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,18:53,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,18:54,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,18:56,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/15/2004,18:57,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,18:59,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,19:00,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/15/2004,19:01,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/15/2004,19:02,1104.00,1104.00,1103.75,1104.00,18,2,20.00
07/15/2004,19:03,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/15/2004,19:09,1104.00,1104.00,1104.00,1104.00,15,0,15.00
07/15/2004,19:10,1104.00,1104.25,1104.00,1104.25,7,0,7.00
07/15/2004,19:13,1103.75,1103.75,1103.75,1103.75,0,5,5.00
07/15/2004,19:17,1104.00,1104.25,1104.00,1104.25,2,0,2.00
07/15/2004,19:18,1104.00,1104.00,1104.00,1104.00,0,3,3.00
07/15/2004,19:20,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,19:21,1104.00,1104.00,1104.00,1104.00,0,2,2.00
07/15/2004,19:22,1104.00,1104.00,1104.00,1104.00,0,3,3.00
07/15/2004,19:32,1104.00,1104.00,1104.00,1104.00,0,12,12.00
07/15/2004,19:33,1103.75,1103.75,1103.75,1103.75,0,5,5.00
07/15/2004,19:34,1104.00,1104.00,1104.00,1104.00,30,0,30.00
07/15/2004,19:35,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/15/2004,19:38,1104.00,1104.00,1104.00,1104.00,0,2,2.00
07/15/2004,19:39,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,19:40,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,19:42,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,19:44,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,19:45,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,19:47,1104.00,1104.00,1104.00,1104.00,0,5,5.00
07/15/2004,19:48,1104.00,1104.00,1104.00,1104.00,0,5,5.00
07/15/2004,19:49,1104.00,1104.25,1104.00,1104.25,3,6,9.00
07/15/2004,19:50,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/15/2004,19:51,1104.00,1104.00,1104.00,1104.00,0,4,4.00
07/15/2004,19:52,1104.00,1104.00,1104.00,1104.00,0,5,5.00
07/15/2004,19:56,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/15/2004,20:00,1104.00,1104.00,1104.00,1104.00,0,6,6.00
07/15/2004,20:01,1104.00,1104.00,1104.00,1104.00,0,5,5.00
07/15/2004,20:02,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/15/2004,20:03,1103.75,1103.75,1103.75,1103.75,0,10,10.00
07/15/2004,20:07,1104.25,1104.25,1104.00,1104.00,1,1,2.00
07/15/2004,20:08,1104.00,1104.00,1104.00,1104.00,0,4,4.00
07/15/2004,20:09,1104.00,1104.00,1103.75,1103.75,0,14,14.00
07/15/2004,20:10,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/15/2004,20:11,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/15/2004,20:12,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/15/2004,20:13,1104.00,1104.00,1104.00,1104.00,5,0,5.00
07/15/2004,20:14,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/15/2004,20:15,1104.00,1104.00,1104.00,1104.00,5,0,5.00
07/15/2004,20:16,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/15/2004,20:18,1104.25,1104.25,1104.25,1104.25,10,0,10.00
07/15/2004,20:19,1104.00,1104.00,1104.00,1104.00,0,5,5.00
07/15/2004,20:21,1104.25,1104.25,1104.25,1104.25,22,0,22.00
07/15/2004,20:22,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/15/2004,20:23,1104.50,1104.75,1104.50,1104.75,132,0,132.00
07/15/2004,20:25,1104.50,1104.50,1104.50,1104.50,0,32,32.00
07/15/2004,20:26,1104.50,1104.50,1104.50,1104.50,0,28,28.00
07/15/2004,20:28,1104.75,1104.75,1104.75,1104.75,15,0,15.00
07/15/2004,20:31,1104.75,1104.75,1104.75,1104.75,4,0,4.00
07/15/2004,20:32,1104.75,1104.75,1104.75,1104.75,14,0,14.00
07/15/2004,20:33,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/15/2004,20:35,1104.75,1104.75,1104.75,1104.75,7,0,7.00
07/15/2004,20:36,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/15/2004,20:37,1104.50,1104.50,1104.50,1104.50,0,48,48.00
07/15/2004,20:38,1104.25,1104.25,1104.00,1104.00,0,11,11.00
07/15/2004,20:40,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/15/2004,20:41,1104.50,1104.50,1104.50,1104.50,30,0,30.00
07/15/2004,20:42,1104.50,1104.50,1104.50,1104.50,7,0,7.00
07/15/2004,20:44,1104.50,1104.75,1104.50,1104.75,20,0,20.00
07/15/2004,20:46,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/15/2004,20:47,1104.50,1104.50,1104.50,1104.50,0,11,11.00
07/15/2004,20:48,1104.50,1104.50,1104.25,1104.50,15,2,17.00
07/15/2004,20:49,1104.50,1104.50,1104.50,1104.50,7,0,7.00
07/15/2004,20:50,1104.50,1104.50,1104.50,1104.50,4,0,4.00
07/15/2004,20:52,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/15/2004,20:55,1104.50,1104.50,1104.50,1104.50,0,4,4.00
07/15/2004,20:56,1104.50,1104.50,1104.50,1104.50,0,8,8.00
07/15/2004,20:57,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/15/2004,20:58,1104.50,1104.50,1104.50,1104.50,0,6,6.00
07/15/2004,20:59,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/15/2004,21:00,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/15/2004,21:01,1104.50,1104.50,1104.25,1104.25,0,8,8.00
07/15/2004,21:03,1104.25,1104.25,1104.25,1104.25,0,2,2.00
07/15/2004,21:06,1104.25,1104.25,1104.25,1104.25,0,20,20.00
07/15/2004,21:07,1104.25,1104.25,1104.25,1104.25,0,1,1.00
07/15/2004,21:08,1104.25,1104.25,1104.00,1104.00,0,20,20.00
07/15/2004,21:09,1104.25,1104.25,1104.25,1104.25,10,0,10.00
07/15/2004,21:10,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/15/2004,21:13,1104.50,1104.50,1104.50,1104.50,36,0,36.00
07/15/2004,21:18,1104.50,1104.50,1104.50,1104.50,5,0,5.00
07/15/2004,21:22,1104.50,1104.50,1104.50,1104.50,3,0,3.00
07/15/2004,21:24,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/15/2004,21:26,1104.50,1104.50,1104.50,1104.50,4,0,4.00
07/15/2004,21:27,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/15/2004,21:28,1104.75,1104.75,1104.75,1104.75,71,0,71.00
07/15/2004,21:29,1104.75,1104.75,1104.75,1104.75,7,0,7.00
07/15/2004,21:30,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/15/2004,21:31,1104.75,1104.75,1104.75,1104.75,11,0,11.00
07/15/2004,21:33,1105.00,1105.00,1105.00,1105.00,103,0,103.00
07/15/2004,21:34,1105.25,1105.25,1105.25,1105.25,7,0,7.00
07/15/2004,21:36,1105.00,1105.00,1105.00,1105.00,0,35,35.00
07/15/2004,21:37,1105.00,1105.25,1105.00,1105.25,1,1,2.00
07/15/2004,21:38,1105.00,1105.00,1105.00,1105.00,0,4,4.00
07/15/2004,21:39,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/15/2004,21:40,1105.00,1105.00,1104.75,1104.75,0,4,4.00
07/15/2004,21:43,1105.00,1105.00,1105.00,1105.00,11,0,11.00
07/15/2004,21:44,1105.00,1105.00,1105.00,1105.00,3,0,3.00
07/15/2004,21:45,1105.25,1105.25,1105.00,1105.00,1,1,2.00
07/15/2004,21:46,1105.00,1105.25,1105.00,1105.25,149,1,150.00
07/15/2004,21:48,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/15/2004,21:49,1105.25,1105.25,1105.25,1105.25,6,0,6.00
07/15/2004,21:50,1105.25,1105.25,1105.25,1105.25,5,0,5.00
07/15/2004,21:52,1105.25,1105.50,1105.25,1105.50,10,0,10.00
07/15/2004,21:54,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,21:55,1105.00,1105.25,1105.00,1105.25,1,1,2.00
07/15/2004,21:56,1105.50,1105.50,1105.50,1105.50,10,0,10.00
07/15/2004,21:57,1105.50,1105.50,1105.00,1105.50,2,1,3.00
07/15/2004,21:58,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,21:59,1105.50,1105.50,1105.50,1105.50,4,0,4.00
07/15/2004,22:03,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/15/2004,22:04,1105.25,1105.25,1105.25,1105.25,0,2,2.00
07/15/2004,22:05,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,22:06,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,22:07,1105.50,1105.50,1105.50,1105.50,60,0,60.00
07/15/2004,22:08,1105.50,1105.50,1105.50,1105.50,36,0,36.00
07/15/2004,22:09,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/15/2004,22:10,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/15/2004,22:11,1105.50,1105.50,1105.50,1105.50,4,0,4.00
07/15/2004,22:12,1105.50,1105.50,1105.50,1105.50,7,0,7.00
07/15/2004,22:13,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,22:14,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,22:15,1105.75,1105.75,1105.25,1105.25,1,5,6.00
07/15/2004,22:16,1105.25,1105.25,1105.25,1105.25,0,3,3.00
07/15/2004,22:17,1105.25,1105.25,1105.25,1105.25,0,6,6.00
07/15/2004,22:18,1105.50,1105.50,1105.25,1105.25,1,1,2.00
07/15/2004,22:20,1105.25,1105.50,1105.25,1105.50,31,1,32.00
07/15/2004,22:21,1105.50,1105.50,1105.50,1105.50,6,0,6.00
07/15/2004,22:22,1105.25,1105.25,1105.25,1105.25,0,10,10.00
07/15/2004,22:23,1105.25,1105.25,1105.25,1105.25,0,15,15.00
07/15/2004,22:26,1105.25,1105.25,1105.25,1105.25,0,31,31.00
07/15/2004,22:27,1105.25,1105.25,1105.25,1105.25,0,2,2.00
07/15/2004,22:30,1105.25,1105.50,1105.25,1105.50,5,10,15.00
07/15/2004,22:33,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/15/2004,22:34,1105.25,1105.25,1105.25,1105.25,0,4,4.00
07/15/2004,22:35,1105.25,1105.25,1105.25,1105.25,0,2,2.00
07/15/2004,22:36,1105.25,1105.25,1105.25,1105.25,0,18,18.00
07/15/2004,22:38,1105.50,1105.50,1105.25,1105.25,65,1,66.00
07/15/2004,22:39,1105.50,1105.50,1105.50,1105.50,3,0,3.00
07/15/2004,22:41,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/15/2004,22:42,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,22:43,1105.50,1105.75,1105.50,1105.50,3,3,6.00
07/15/2004,22:44,1105.50,1105.50,1105.50,1105.50,0,17,17.00
07/15/2004,22:45,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/15/2004,22:46,1105.50,1105.50,1105.50,1105.50,0,2,2.00
07/15/2004,22:47,1105.50,1105.50,1105.50,1105.50,0,3,3.00
07/15/2004,22:48,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/15/2004,22:50,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/15/2004,22:51,1105.50,1105.50,1105.50,1105.50,0,4,4.00
07/15/2004,22:52,1105.50,1105.50,1105.25,1105.25,0,2,2.00
07/15/2004,22:55,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/15/2004,22:56,1105.50,1105.50,1105.50,1105.50,7,0,7.00
07/15/2004,22:57,1105.50,1105.75,1105.50,1105.75,7,0,7.00
07/15/2004,22:58,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/15/2004,22:59,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/15/2004,23:01,1105.75,1105.75,1105.50,1105.50,1,3,4.00
07/15/2004,23:02,1105.75,1105.75,1105.50,1105.75,3,1,4.00
07/15/2004,23:03,1105.50,1105.75,1105.50,1105.50,2,7,9.00
07/15/2004,23:04,1105.50,1105.50,1105.50,1105.50,0,6,6.00
07/15/2004,23:06,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/15/2004,23:07,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/15/2004,23:08,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/15/2004,23:11,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/15/2004,23:12,1105.75,1105.75,1105.75,1105.75,2,0,2.00
07/15/2004,23:13,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/15/2004,23:16,1105.50,1105.50,1105.50,1105.50,7,0,7.00
07/15/2004,23:17,1105.50,1105.50,1105.50,1105.50,10,0,10.00
07/15/2004,23:18,1105.50,1105.50,1105.50,1105.50,8,0,8.00
07/15/2004,23:19,1105.50,1105.50,1105.50,1105.50,7,0,7.00
07/15/2004,23:21,1105.50,1105.75,1105.50,1105.75,3,0,3.00
07/15/2004,23:22,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/15/2004,23:23,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/15/2004,23:24,1105.50,1105.50,1105.50,1105.50,0,2,2.00
07/15/2004,23:27,1105.75,1105.75,1105.75,1105.75,6,0,6.00
07/15/2004,23:28,1105.75,1105.75,1105.75,1105.75,11,0,11.00
07/15/2004,23:33,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/15/2004,23:34,1105.75,1106.00,1105.75,1106.00,41,0,41.00
07/15/2004,23:35,1105.75,1105.75,1105.75,1105.75,0,1,1.00
07/15/2004,23:36,1105.75,1106.00,1105.75,1106.00,1,3,4.00
07/15/2004,23:37,1106.00,1106.00,1105.75,1105.75,2,1,3.00
07/15/2004,23:39,1105.75,1105.75,1105.75,1105.75,0,20,20.00
07/15/2004,23:40,1105.75,1105.75,1105.75,1105.75,0,1,1.00
07/15/2004,23:43,1105.50,1105.50,1105.50,1105.50,0,2,2.00
07/15/2004,23:45,1105.50,1105.50,1105.50,1105.50,0,7,7.00
07/15/2004,23:46,1105.50,1105.50,1105.50,1105.50,0,2,2.00
07/15/2004,23:47,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/15/2004,23:48,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/15/2004,23:49,1105.50,1105.50,1105.25,1105.25,0,2,2.00
07/15/2004,23:50,1105.50,1105.50,1105.50,1105.50,3,0,3.00
07/15/2004,23:52,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/15/2004,23:53,1105.50,1105.50,1105.50,1105.50,6,0,6.00
07/15/2004,23:54,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,23:55,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/15/2004,23:58,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/16/2004,00:01,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/16/2004,00:02,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/16/2004,00:07,1105.25,1105.25,1105.25,1105.25,0,10,10.00
07/16/2004,00:14,1105.25,1105.25,1105.25,1105.25,0,3,3.00
07/16/2004,00:15,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/16/2004,00:20,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/16/2004,00:23,1105.25,1105.25,1105.25,1105.25,0,2,2.00
07/16/2004,00:24,1105.50,1105.50,1105.50,1105.50,3,0,3.00
07/16/2004,00:25,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/16/2004,00:30,1105.25,1105.25,1105.25,1105.25,0,2,2.00
07/16/2004,00:31,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/16/2004,00:37,1105.25,1105.25,1105.25,1105.25,0,10,10.00
07/16/2004,00:38,1105.25,1105.25,1105.25,1105.25,0,2,2.00
07/16/2004,00:41,1105.25,1105.50,1105.25,1105.50,1,4,5.00
07/16/2004,00:42,1105.25,1105.25,1105.00,1105.00,0,7,7.00
07/16/2004,00:43,1105.00,1105.25,1105.00,1105.25,1,1,2.00
07/16/2004,00:45,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/16/2004,00:48,1105.25,1105.25,1105.25,1105.25,2,0,2.00
07/16/2004,00:52,1105.25,1105.50,1105.25,1105.50,9,0,9.00
07/16/2004,00:53,1105.25,1105.25,1105.00,1105.00,0,6,6.00
07/16/2004,00:54,1105.25,1105.25,1105.25,1105.25,10,0,10.00
07/16/2004,00:55,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/16/2004,00:58,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/16/2004,01:01,1105.25,1105.50,1105.25,1105.50,9,2,11.00
07/16/2004,01:02,1105.50,1105.50,1105.25,1105.25,2,5,7.00
07/16/2004,01:03,1105.25,1105.50,1105.25,1105.50,1,5,6.00
07/16/2004,01:04,1105.50,1105.50,1105.50,1105.50,12,0,12.00
07/16/2004,01:05,1105.50,1105.50,1105.50,1105.50,4,0,4.00
07/16/2004,01:06,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/16/2004,01:09,1105.25,1105.50,1105.25,1105.50,4,1,5.00
07/16/2004,01:10,1105.50,1105.50,1105.25,1105.50,23,1,24.00
07/16/2004,01:11,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/16/2004,01:12,1105.50,1105.50,1105.50,1105.50,6,0,6.00
07/16/2004,01:13,1105.50,1105.50,1105.50,1105.50,2,0,2.00
07/16/2004,01:16,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/16/2004,01:17,1105.75,1105.75,1105.75,1105.75,41,0,41.00
07/16/2004,01:18,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/16/2004,01:19,1105.50,1105.50,1105.50,1105.50,0,5,5.00
07/16/2004,01:20,1105.50,1105.75,1105.50,1105.75,3,5,8.00
07/16/2004,01:22,1105.50,1105.50,1105.50,1105.50,0,2,2.00
07/16/2004,01:23,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/16/2004,01:24,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/16/2004,01:25,1105.75,1105.75,1105.75,1105.75,4,0,4.00
07/16/2004,01:27,1105.75,1105.75,1105.75,1105.75,5,0,5.00
07/16/2004,01:30,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/16/2004,01:31,1105.75,1105.75,1105.75,1105.75,54,0,54.00
07/16/2004,01:32,1105.75,1105.75,1105.75,1105.75,62,0,62.00
07/16/2004,01:33,1105.75,1106.00,1105.75,1106.00,60,0,60.00
07/16/2004,01:34,1106.00,1106.00,1105.75,1105.75,13,224,237.00
07/16/2004,01:35,1105.75,1105.75,1105.75,1105.75,0,31,31.00
07/16/2004,01:36,1105.75,1105.75,1105.75,1105.75,0,2,2.00
07/16/2004,01:37,1105.75,1105.75,1105.75,1105.75,0,4,4.00
07/16/2004,01:38,1105.75,1105.75,1105.75,1105.75,0,28,28.00
07/16/2004,01:39,1105.75,1105.75,1105.75,1105.75,0,6,6.00
07/16/2004,01:40,1105.75,1105.75,1105.75,1105.75,0,25,25.00
07/16/2004,01:43,1105.75,1105.75,1105.75,1105.75,0,4,4.00
07/16/2004,01:44,1106.00,1106.00,1106.00,1106.00,3,0,3.00
07/16/2004,01:47,1106.00,1106.00,1106.00,1106.00,5,0,5.00
07/16/2004,01:48,1106.00,1106.00,1106.00,1106.00,11,0,11.00
07/16/2004,01:49,1106.00,1106.00,1106.00,1106.00,10,0,10.00
07/16/2004,01:50,1106.00,1106.00,1106.00,1106.00,8,0,8.00
07/16/2004,01:51,1106.00,1106.00,1105.75,1105.75,10,5,15.00
07/16/2004,01:52,1106.00,1106.25,1106.00,1106.00,85,5,90.00
07/16/2004,01:53,1106.00,1106.00,1106.00,1106.00,0,20,20.00
07/16/2004,01:54,1106.00,1106.00,1105.75,1105.75,0,9,9.00
07/16/2004,01:55,1105.75,1105.75,1105.75,1105.75,0,10,10.00
07/16/2004,01:56,1105.75,1105.75,1105.75,1105.75,0,5,5.00
07/16/2004,01:57,1105.75,1105.75,1105.75,1105.75,0,1,1.00
07/16/2004,01:59,1106.00,1106.00,1106.00,1106.00,15,0,15.00
07/16/2004,02:00,1106.00,1106.00,1106.00,1106.00,14,0,14.00
07/16/2004,02:01,1106.00,1106.25,1106.00,1106.25,51,0,51.00
07/16/2004,02:02,1106.25,1106.25,1106.00,1106.25,86,10,96.00
07/16/2004,02:03,1106.50,1106.50,1106.25,1106.25,6,49,55.00
07/16/2004,02:04,1106.50,1106.50,1106.50,1106.50,114,0,114.00
07/16/2004,02:05,1106.50,1106.50,1106.25,1106.50,148,1,149.00
07/16/2004,02:06,1106.50,1106.75,1106.50,1106.50,22,42,64.00
07/16/2004,02:07,1106.50,1106.50,1106.50,1106.50,0,55,55.00
07/16/2004,02:08,1106.25,1106.50,1106.25,1106.50,21,3,24.00
07/16/2004,02:09,1106.50,1106.75,1106.50,1106.75,170,11,181.00
07/16/2004,02:10,1107.00,1107.00,1106.75,1106.75,7,22,29.00
07/16/2004,02:11,1106.75,1107.00,1106.50,1106.50,12,72,84.00
07/16/2004,02:12,1106.75,1107.00,1106.50,1107.00,53,6,59.00
07/16/2004,02:13,1106.75,1106.75,1106.75,1106.75,0,28,28.00
07/16/2004,02:14,1106.75,1106.75,1106.75,1106.75,0,2,2.00
07/16/2004,02:15,1106.75,1107.00,1106.75,1106.75,30,25,55.00
07/16/2004,02:16,1106.75,1106.75,1106.75,1106.75,0,2,2.00
07/16/2004,02:17,1107.00,1107.00,1106.75,1106.75,5,2,7.00
07/16/2004,02:18,1107.00,1107.00,1107.00,1107.00,8,0,8.00
07/16/2004,02:20,1106.75,1106.75,1106.75,1106.75,0,1,1.00
07/16/2004,02:21,1106.75,1106.75,1106.75,1106.75,0,80,80.00
07/16/2004,02:22,1106.75,1106.75,1106.75,1106.75,0,28,28.00
07/16/2004,02:23,1106.75,1106.75,1106.50,1106.50,0,6,6.00
07/16/2004,02:24,1106.75,1106.75,1106.75,1106.75,14,0,14.00
07/16/2004,02:25,1106.75,1106.75,1106.50,1106.50,3,9,12.00
07/16/2004,02:26,1106.50,1106.50,1106.50,1106.50,0,4,4.00
07/16/2004,02:27,1106.50,1106.50,1106.50,1106.50,0,1,1.00
07/16/2004,02:28,1106.75,1106.75,1106.75,1106.75,38,0,38.00
07/16/2004,02:29,1106.75,1107.00,1106.75,1107.00,101,0,101.00
07/16/2004,02:30,1107.00,1107.00,1106.75,1106.75,1,2,3.00
07/16/2004,02:31,1106.75,1106.75,1106.75,1106.75,0,22,22.00
07/16/2004,02:32,1106.75,1106.75,1106.75,1106.75,0,42,42.00
07/16/2004,02:34,1106.50,1107.25,1106.50,1107.00,367,82,449.00
07/16/2004,02:35,1106.75,1106.75,1106.50,1106.75,63,52,115.00
07/16/2004,02:36,1106.50,1106.50,1106.50,1106.50,0,25,25.00
07/16/2004,02:37,1106.75,1106.75,1106.75,1106.75,3,0,3.00
07/16/2004,02:38,1106.50,1106.50,1106.50,1106.50,0,50,50.00
07/16/2004,02:39,1106.50,1106.50,1106.25,1106.50,9,9,18.00
07/16/2004,02:42,1106.75,1107.00,1106.75,1107.00,67,0,67.00
07/16/2004,02:43,1107.00,1107.00,1107.00,1107.00,10,0,10.00
07/16/2004,02:44,1107.00,1107.00,1107.00,1107.00,34,0,34.00
07/16/2004,02:45,1107.00,1107.00,1106.75,1106.75,1,1,2.00
07/16/2004,02:46,1106.75,1107.00,1106.75,1107.00,39,30,69.00
07/16/2004,02:47,1106.75,1106.75,1106.75,1106.75,0,17,17.00
07/16/2004,02:48,1106.75,1106.75,1106.75,1106.75,0,19,19.00
07/16/2004,02:49,1106.75,1107.00,1106.75,1107.00,1,8,9.00
07/16/2004,02:50,1107.00,1107.00,1107.00,1107.00,49,0,49.00
07/16/2004,02:51,1106.75,1107.00,1106.75,1107.00,105,1,106.00
07/16/2004,02:52,1106.75,1106.75,1106.75,1106.75,0,13,13.00
07/16/2004,02:53,1106.75,1106.75,1106.50,1106.75,6,5,11.00
07/16/2004,02:54,1106.75,1107.00,1106.75,1107.00,59,0,59.00
07/16/2004,02:55,1107.00,1107.00,1107.00,1107.00,5,0,5.00
07/16/2004,02:56,1107.00,1107.00,1107.00,1107.00,34,0,34.00
07/16/2004,02:57,1107.00,1107.00,1107.00,1107.00,29,0,29.00
07/16/2004,02:58,1107.25,1107.50,1107.25,1107.50,113,7,120.00
07/16/2004,02:59,1107.50,1107.50,1107.25,1107.25,156,19,175.00
07/16/2004,03:00,1107.25,1107.25,1107.25,1107.25,0,10,10.00
07/16/2004,03:01,1107.25,1107.50,1107.25,1107.25,1,100,101.00
07/16/2004,03:02,1107.25,1107.25,1107.25,1107.25,0,45,45.00
07/16/2004,03:03,1107.25,1107.50,1107.25,1107.50,2,3,5.00
07/16/2004,03:04,1107.50,1107.50,1107.50,1107.50,44,0,44.00
07/16/2004,03:05,1107.50,1107.75,1107.50,1107.75,29,0,29.00
07/16/2004,03:06,1107.75,1108.00,1107.75,1107.75,136,41,177.00
07/16/2004,03:07,1107.50,1107.50,1107.50,1107.50,0,5,5.00
07/16/2004,03:08,1107.75,1107.75,1107.50,1107.75,44,1,45.00
07/16/2004,03:09,1107.75,1108.00,1107.75,1107.75,295,5,300.00
07/16/2004,03:10,1107.75,1107.75,1107.75,1107.75,0,12,12.00
07/16/2004,03:11,1108.00,1108.00,1107.75,1107.75,1,129,130.00
07/16/2004,03:12,1107.75,1107.75,1107.50,1107.50,0,24,24.00
07/16/2004,03:13,1107.50,1107.50,1107.50,1107.50,0,38,38.00
07/16/2004,03:14,1107.25,1107.75,1107.25,1107.50,15,27,42.00
07/16/2004,03:15,1107.50,1107.75,1107.50,1107.75,23,23,46.00
07/16/2004,03:16,1107.75,1107.75,1107.50,1107.50,16,9,25.00
07/16/2004,03:17,1107.50,1107.75,1107.50,1107.75,9,3,12.00
07/16/2004,03:18,1107.50,1107.75,1107.50,1107.50,7,10,17.00
07/16/2004,03:19,1107.50,1107.75,1107.50,1107.75,62,18,80.00
07/16/2004,03:20,1108.00,1108.00,1107.75,1107.75,121,1,122.00
07/16/2004,03:21,1108.00,1108.00,1108.00,1108.00,3,0,3.00
07/16/2004,03:22,1107.75,1107.75,1107.75,1107.75,0,9,9.00
07/16/2004,03:23,1107.75,1107.75,1107.75,1107.75,0,35,35.00
07/16/2004,03:24,1107.75,1108.00,1107.75,1108.00,2,32,34.00
07/16/2004,03:25,1107.75,1107.75,1107.75,1107.75,0,32,32.00
07/16/2004,03:26,1108.00,1108.00,1108.00,1108.00,84,0,84.00
07/16/2004,03:27,1108.00,1108.00,1108.00,1108.00,62,0,62.00
07/16/2004,03:28,1108.00,1108.25,1108.00,1108.00,105,9,114.00
07/16/2004,03:29,1108.00,1108.25,1108.00,1108.00,2,103,105.00
07/16/2004,03:30,1107.75,1107.75,1107.75,1107.75,0,55,55.00
07/16/2004,03:31,1107.75,1107.75,1107.75,1107.75,0,70,70.00
07/16/2004,03:32,1107.75,1107.75,1107.75,1107.75,0,34,34.00
07/16/2004,03:33,1107.75,1107.75,1107.75,1107.75,0,12,12.00
07/16/2004,03:34,1107.75,1107.75,1107.75,1107.75,0,41,41.00
07/16/2004,03:35,1107.75,1107.75,1107.75,1107.75,0,27,27.00
07/16/2004,03:36,1107.75,1107.75,1107.75,1107.75,0,5,5.00
07/16/2004,03:37,1107.75,1107.75,1107.50,1107.50,0,23,23.00
07/16/2004,03:38,1107.75,1107.75,1107.75,1107.75,26,0,26.00
07/16/2004,03:39,1107.75,1107.75,1107.75,1107.75,47,0,47.00
07/16/2004,03:40,1107.75,1107.75,1107.75,1107.75,1,0,1.00
07/16/2004,03:41,1107.75,1107.75,1107.75,1107.75,27,0,27.00
07/16/2004,03:42,1107.75,1107.75,1107.75,1107.75,6,0,6.00
07/16/2004,03:43,1107.75,1107.75,1107.75,1107.75,22,0,22.00
07/16/2004,03:44,1107.75,1107.75,1107.50,1107.50,15,192,207.00
07/16/2004,03:45,1107.50,1107.50,1107.50,1107.50,0,10,10.00
07/16/2004,03:46,1107.50,1107.75,1107.25,1107.75,1,12,13.00
07/16/2004,03:47,1107.50,1107.50,1107.50,1107.50,0,6,6.00
07/16/2004,03:48,1107.50,1107.50,1107.50,1107.50,0,3,3.00
07/16/2004,03:49,1107.75,1107.75,1107.75,1107.75,12,0,12.00
07/16/2004,03:50,1107.75,1107.75,1107.75,1107.75,18,0,18.00
07/16/2004,03:51,1107.75,1107.75,1107.75,1107.75,1,0,1.00
07/16/2004,03:53,1107.75,1107.75,1107.50,1107.50,22,6,28.00
07/16/2004,03:54,1107.25,1107.25,1107.00,1107.00,0,56,56.00
07/16/2004,03:55,1107.25,1107.25,1107.25,1107.25,13,0,13.00
07/16/2004,03:56,1107.25,1107.25,1106.75,1107.00,8,68,76.00
07/16/2004,03:58,1107.00,1107.00,1106.75,1106.75,1,38,39.00
07/16/2004,03:59,1106.75,1106.75,1106.50,1106.50,0,60,60.00
07/16/2004,04:00,1106.50,1106.50,1106.50,1106.50,0,63,63.00
07/16/2004,04:01,1106.50,1106.75,1106.50,1106.50,2,56,58.00
07/16/2004,04:02,1106.25,1106.25,1106.25,1106.25,0,186,186.00
07/16/2004,04:03,1106.50,1106.50,1106.50,1106.50,3,0,3.00
07/16/2004,04:04,1106.25,1106.75,1106.25,1106.75,62,2,64.00
07/16/2004,04:05,1106.75,1106.75,1106.75,1106.75,1,0,1.00
07/16/2004,04:06,1107.00,1107.00,1107.00,1107.00,1,0,1.00
07/16/2004,04:07,1107.00,1107.00,1107.00,1107.00,2,0,2.00
07/16/2004,04:08,1106.75,1106.75,1106.50,1106.50,0,18,18.00
07/16/2004,04:09,1106.50,1106.75,1106.50,1106.75,8,3,11.00
07/16/2004,04:10,1106.75,1106.75,1106.75,1106.75,5,0,5.00
07/16/2004,04:11,1106.75,1106.75,1106.75,1106.75,4,0,4.00
07/16/2004,04:12,1106.75,1106.75,1106.75,1106.75,2,0,2.00
07/16/2004,04:14,1106.75,1106.75,1106.50,1106.50,1,15,16.00
07/16/2004,04:15,1106.50,1106.50,1106.50,1106.50,0,3,3.00
07/16/2004,04:16,1106.75,1106.75,1106.75,1106.75,5,0,5.00
07/16/2004,04:19,1106.75,1106.75,1106.75,1106.75,15,0,15.00
07/16/2004,04:20,1106.50,1106.50,1106.50,1106.50,0,4,4.00
07/16/2004,04:21,1106.75,1106.75,1106.75,1106.75,3,0,3.00
07/16/2004,04:22,1106.50,1106.50,1106.50,1106.50,0,6,6.00
07/16/2004,04:24,1106.75,1106.75,1106.75,1106.75,14,0,14.00
07/16/2004,04:25,1106.75,1106.75,1106.75,1106.75,1,0,1.00
07/16/2004,04:26,1106.75,1106.75,1106.75,1106.75,1,0,1.00
07/16/2004,04:27,1106.75,1106.75,1106.75,1106.75,19,0,19.00
07/16/2004,04:29,1106.75,1107.00,1106.75,1107.00,15,0,15.00
07/16/2004,04:30,1107.00,1107.00,1106.75,1106.75,1,5,6.00
07/16/2004,04:32,1106.75,1106.75,1106.75,1106.75,0,3,3.00
07/16/2004,04:33,1106.75,1106.75,1106.75,1106.75,0,2,2.00
07/16/2004,04:34,1106.75,1106.75,1106.50,1106.75,5,6,11.00
07/16/2004,04:35,1107.00,1107.25,1107.00,1107.25,27,0,27.00
07/16/2004,04:36,1107.00,1107.00,1107.00,1107.00,0,2,2.00
07/16/2004,04:37,1107.00,1107.00,1107.00,1107.00,0,1,1.00
07/16/2004,04:38,1107.25,1107.25,1107.00,1107.00,5,20,25.00
07/16/2004,04:39,1107.00,1107.00,1107.00,1107.00,0,2,2.00
07/16/2004,04:40,1107.00,1107.00,1107.00,1107.00,0,4,4.00
07/16/2004,04:41,1107.25,1107.25,1107.00,1107.00,132,5,137.00
07/16/2004,04:42,1107.00,1107.00,1106.75,1106.75,0,16,16.00
07/16/2004,04:43,1106.75,1106.75,1106.75,1106.75,0,5,5.00
07/16/2004,04:45,1106.75,1106.75,1106.75,1106.75,0,6,6.00
07/16/2004,04:46,1106.75,1106.75,1106.75,1106.75,0,3,3.00
07/16/2004,04:47,1106.75,1106.75,1106.50,1106.75,12,33,45.00
07/16/2004,04:48,1106.75,1107.00,1106.75,1107.00,13,0,13.00
07/16/2004,04:49,1106.75,1106.75,1106.75,1106.75,0,21,21.00
07/16/2004,04:50,1106.75,1106.75,1106.75,1106.75,0,12,12.00
07/16/2004,04:51,1106.75,1106.75,1106.75,1106.75,0,2,2.00
07/16/2004,04:52,1106.50,1106.75,1106.25,1106.50,6,75,81.00
07/16/2004,04:56,1106.50,1106.50,1106.50,1106.50,1,0,1.00
07/16/2004,04:57,1106.25,1106.25,1106.25,1106.25,0,49,49.00
07/16/2004,04:58,1106.25,1106.25,1106.25,1106.25,0,8,8.00
07/16/2004,05:00,1106.25,1106.25,1106.25,1106.25,0,1,1.00
07/16/2004,05:01,1106.00,1106.00,1106.00,1106.00,0,21,21.00
07/16/2004,05:02,1106.00,1106.00,1106.00,1106.00,0,40,40.00
07/16/2004,05:03,1106.25,1106.25,1106.25,1106.25,27,0,27.00
07/16/2004,05:04,1106.25,1106.25,1106.25,1106.25,12,0,12.00
07/16/2004,05:06,1106.25,1106.50,1106.25,1106.50,4,0,4.00
07/16/2004,05:07,1106.25,1106.25,1106.25,1106.25,0,8,8.00
07/16/2004,05:08,1106.25,1106.25,1106.25,1106.25,0,2,2.00
07/16/2004,05:09,1106.25,1106.50,1106.25,1106.50,10,1,11.00
07/16/2004,05:15,1106.50,1106.50,1106.25,1106.25,2,5,7.00
07/16/2004,05:17,1106.25,1106.25,1106.25,1106.25,0,50,50.00
07/16/2004,05:18,1106.00,1106.00,1106.00,1106.00,0,10,10.00
07/16/2004,05:19,1106.00,1106.00,1106.00,1106.00,0,5,5.00
07/16/2004,05:20,1106.00,1106.00,1106.00,1106.00,0,3,3.00
07/16/2004,05:21,1106.25,1106.25,1106.25,1106.25,45,0,45.00
07/16/2004,05:22,1106.50,1106.50,1106.50,1106.50,2,0,2.00
07/16/2004,05:24,1106.50,1106.50,1106.50,1106.50,3,0,3.00
07/16/2004,05:25,1106.50,1106.50,1106.25,1106.25,2,2,4.00
07/16/2004,05:27,1106.50,1106.50,1106.50,1106.50,2,0,2.00
07/16/2004,05:29,1106.50,1106.50,1106.50,1106.50,2,0,2.00
07/16/2004,05:30,1106.50,1106.50,1106.25,1106.50,2,45,47.00
07/16/2004,05:31,1106.25,1106.25,1106.25,1106.25,0,53,53.00
07/16/2004,05:32,1106.25,1106.50,1106.25,1106.50,64,7,71.00
07/16/2004,05:33,1106.50,1106.50,1106.50,1106.50,7,0,7.00
07/16/2004,05:34,1106.50,1106.50,1106.50,1106.50,30,0,30.00
07/16/2004,05:35,1106.50,1106.50,1106.50,1106.50,51,0,51.00
07/16/2004,05:36,1106.50,1106.50,1106.50,1106.50,4,0,4.00
07/16/2004,05:39,1106.50,1106.50,1106.50,1106.50,9,0,9.00
07/16/2004,05:41,1106.25,1106.25,1106.25,1106.25,0,1,1.00
07/16/2004,05:44,1106.25,1106.25,1106.25,1106.25,0,7,7.00
07/16/2004,05:45,1106.25,1106.25,1106.25,1106.25,0,1,1.00
07/16/2004,05:46,1106.00,1106.00,1106.00,1106.00,0,40,40.00
07/16/2004,05:47,1106.00,1106.00,1105.75,1105.75,0,32,32.00
07/16/2004,05:48,1105.75,1106.00,1105.50,1105.75,4,31,35.00
07/16/2004,05:49,1105.75,1105.75,1105.75,1105.75,15,0,15.00
07/16/2004,05:50,1105.75,1106.00,1105.75,1106.00,13,9,22.00
07/16/2004,05:51,1106.00,1106.00,1105.75,1105.75,1,10,11.00
07/16/2004,05:53,1106.00,1106.25,1105.75,1105.75,155,23,178.00
07/16/2004,05:54,1105.75,1105.75,1105.75,1105.75,0,5,5.00
07/16/2004,05:55,1106.00,1106.00,1105.75,1105.75,10,1,11.00
07/16/2004,05:56,1106.00,1107.00,1105.75,1106.75,216,106,322.00
07/16/2004,05:57,1106.75,1107.00,1106.50,1107.00,63,103,166.00
07/16/2004,05:58,1107.00,1107.25,1107.00,1107.25,143,0,143.00
07/16/2004,05:59,1107.00,1107.25,1107.00,1107.00,58,79,137.00
07/16/2004,06:00,1107.00,1107.25,1107.00,1107.00,54,147,201.00
07/16/2004,06:01,1107.00,1107.00,1106.75,1106.75,0,89,89.00
07/16/2004,06:02,1107.00,1107.00,1107.00,1107.00,35,0,35.00
07/16/2004,06:03,1107.00,1107.00,1106.50,1106.50,1,114,115.00
07/16/2004,06:04,1106.75,1107.00,1106.75,1106.75,185,2,187.00
07/16/2004,06:05,1106.75,1107.00,1106.75,1106.75,2,83,85.00
07/16/2004,06:06,1106.75,1106.75,1106.75,1106.75,0,69,69.00
07/16/2004,06:07,1106.75,1107.00,1106.75,1106.75,150,22,172.00
07/16/2004,06:08,1106.75,1106.75,1106.50,1106.50,0,48,48.00
07/16/2004,06:09,1106.50,1106.50,1106.00,1106.50,29,74,103.00
07/16/2004,06:10,1106.50,1106.75,1106.50,1106.75,24,0,24.00
07/16/2004,06:11,1106.50,1107.00,1106.50,1107.00,115,2,117.00
07/16/2004,06:12,1107.00,1107.00,1107.00,1107.00,47,0,47.00
07/16/2004,06:13,1107.00,1107.00,1106.75,1107.00,41,1,42.00
07/16/2004,06:14,1107.00,1107.00,1107.00,1107.00,53,0,53.00
07/16/2004,06:15,1107.00,1107.00,1106.75,1107.00,70,8,78.00
07/16/2004,06:16,1107.00,1107.00,1107.00,1107.00,3,0,3.00
07/16/2004,06:17,1107.00,1107.00,1107.00,1107.00,1,0,1.00
07/16/2004,06:18,1107.00,1107.00,1107.00,1107.00,35,0,35.00
07/16/2004,06:19,1107.00,1107.00,1107.00,1107.00,26,0,26.00
07/16/2004,06:20,1107.00,1107.00,1107.00,1107.00,25,0,25.00
07/16/2004,06:21,1107.00,1107.25,1107.00,1107.00,27,3,30.00
07/16/2004,06:22,1107.00,1107.00,1107.00,1107.00,0,4,4.00
07/16/2004,06:23,1107.00,1107.00,1107.00,1107.00,0,164,164.00
07/16/2004,06:24,1107.00,1107.25,1107.00,1107.00,1,231,232.00
07/16/2004,06:25,1107.00,1107.50,1107.00,1107.25,141,50,191.00
07/16/2004,06:26,1107.25,1107.50,1107.25,1107.25,320,6,326.00
07/16/2004,06:27,1107.25,1107.25,1107.25,1107.25,0,79,79.00
07/16/2004,06:28,1107.25,1107.25,1107.25,1107.25,0,4,4.00
07/16/2004,06:29,1107.25,1107.25,1107.00,1107.00,0,75,75.00
07/16/2004,06:31,1107.25,1107.25,1107.00,1107.25,7,1,8.00
07/16/2004,06:32,1107.25,1107.50,1107.25,1107.25,36,10,46.00
07/16/2004,06:33,1107.50,1107.50,1107.25,1107.25,9,149,158.00
07/16/2004,06:34,1107.25,1107.50,1107.25,1107.50,1,1,2.00
07/16/2004,06:35,1107.25,1107.50,1107.25,1107.50,3,1,4.00
07/16/2004,06:36,1107.50,1107.50,1107.25,1107.50,43,5,48.00
07/16/2004,06:37,1107.50,1108.00,1107.50,1108.00,302,0,302.00
07/16/2004,06:38,1107.75,1108.00,1107.75,1107.75,10,56,66.00
07/16/2004,06:39,1107.75,1108.00,1107.75,1107.75,2,19,21.00
07/16/2004,06:40,1107.75,1107.75,1107.50,1107.75,5,34,39.00
07/16/2004,06:41,1107.75,1107.75,1107.75,1107.75,7,0,7.00
07/16/2004,06:43,1107.75,1107.75,1107.50,1107.50,2,2,4.00
07/16/2004,06:44,1107.50,1107.75,1107.50,1107.75,105,10,115.00
07/16/2004,06:45,1107.75,1107.75,1107.50,1107.50,5,1,6.00
07/16/2004,06:46,1107.75,1107.75,1107.75,1107.75,7,0,7.00
07/16/2004,06:47,1107.50,1107.75,1107.50,1107.75,56,21,77.00
07/16/2004,06:48,1107.50,1107.50,1107.25,1107.25,0,49,49.00
07/16/2004,06:49,1107.50,1107.50,1107.25,1107.50,10,6,16.00
07/16/2004,06:50,1107.25,1107.25,1107.25,1107.25,0,127,127.00
07/16/2004,06:51,1107.25,1107.25,1107.25,1107.25,0,42,42.00
07/16/2004,06:52,1107.25,1107.50,1107.25,1107.50,20,16,36.00
07/16/2004,06:53,1107.50,1107.50,1107.25,1107.50,138,1,139.00
07/16/2004,06:54,1107.50,1107.75,1107.50,1107.75,145,42,187.00
07/16/2004,06:55,1107.75,1107.75,1107.50,1107.50,65,3,68.00
07/16/2004,06:56,1107.50,1107.50,1107.50,1107.50,0,19,19.00
07/16/2004,06:58,1107.25,1107.75,1107.25,1107.75,25,1,26.00
07/16/2004,06:59,1107.50,1107.75,1107.50,1107.75,129,1,130.00
07/16/2004,07:00,1107.75,1107.75,1107.75,1107.75,53,0,53.00
07/16/2004,07:01,1107.50,1107.75,1107.50,1107.75,109,8,117.00
07/16/2004,07:02,1107.50,1107.75,1107.25,1107.25,12,55,67.00
07/16/2004,07:03,1107.50,1107.50,1107.50,1107.50,56,0,56.00
07/16/2004,07:04,1107.50,1107.50,1107.25,1107.25,10,47,57.00
07/16/2004,07:05,1107.25,1107.25,1107.25,1107.25,0,2,2.00
07/16/2004,07:06,1107.25,1107.25,1107.00,1107.00,0,86,86.00
07/16/2004,07:07,1107.00,1107.25,1107.00,1107.00,2,76,78.00
07/16/2004,07:08,1107.00,1107.00,1106.75,1107.00,13,91,104.00
07/16/2004,07:09,1107.25,1107.25,1106.75,1107.00,129,202,331.00
07/16/2004,07:10,1107.00,1107.00,1107.00,1107.00,2,0,2.00
07/16/2004,07:11,1106.75,1107.00,1106.75,1107.00,5,22,27.00
07/16/2004,07:12,1107.00,1107.00,1106.75,1106.75,18,5,23.00
07/16/2004,07:13,1107.00,1107.25,1107.00,1107.00,88,5,93.00
07/16/2004,07:14,1107.00,1107.00,1106.75,1106.75,0,55,55.00
07/16/2004,07:15,1107.00,1107.00,1106.75,1106.75,5,109,114.00
07/16/2004,07:16,1106.75,1106.75,1106.75,1106.75,0,108,108.00
07/16/2004,07:17,1106.75,1106.75,1106.50,1106.75,76,39,115.00
07/16/2004,07:18,1106.75,1107.00,1106.75,1106.75,7,83,90.00
07/16/2004,07:19,1106.75,1107.00,1106.75,1107.00,2,131,133.00
07/16/2004,07:20,1107.00,1107.00,1106.75,1106.75,104,264,368.00
07/16/2004,07:21,1106.75,1107.00,1106.75,1106.75,3,105,108.00
07/16/2004,07:22,1106.75,1106.75,1106.50,1106.50,2,146,148.00
07/16/2004,07:23,1106.50,1106.50,1106.25,1106.50,26,149,175.00
07/16/2004,07:24,1106.50,1106.75,1106.50,1106.75,201,0,201.00
07/16/2004,07:25,1106.50,1106.75,1106.50,1106.50,51,64,115.00
07/16/2004,07:26,1106.75,1106.75,1106.75,1106.75,220,0,220.00
07/16/2004,07:27,1106.75,1107.00,1106.75,1106.75,237,4,241.00
07/16/2004,07:28,1107.00,1107.00,1106.75,1107.00,30,19,49.00
07/16/2004,07:29,1107.00,1107.00,1107.00,1107.00,129,0,129.00
07/16/2004,07:30,1107.00,1107.25,1106.00,1107.25,174,236,410.00
07/16/2004,07:31,1106.75,1109.25,1106.25,1109.00,2860,1439,4299.00
07/16/2004,07:32,1109.00,1109.75,1109.00,1109.25,1796,661,2457.00
07/16/2004,07:33,1109.50,1109.75,1109.00,1109.75,964,240,1204.00
07/16/2004,07:34,1109.75,1110.25,1109.50,1109.75,1472,419,1891.00
07/16/2004,07:35,1109.75,1110.00,1109.50,1109.50,236,530,766.00
07/16/2004,07:36,1109.25,1109.75,1109.00,1109.75,594,321,915.00
07/16/2004,07:37,1109.50,1109.50,1109.25,1109.50,99,37,136.00
07/16/2004,07:38,1109.50,1109.75,1109.00,1109.00,269,550,819.00
07/16/2004,07:39,1109.00,1109.25,1109.00,1109.00,4,166,170.00
07/16/2004,07:40,1109.00,1109.25,1109.00,1109.25,7,29,36.00
07/16/2004,07:41,1109.25,1109.50,1109.25,1109.25,193,138,331.00
07/16/2004,07:42,1109.50,1109.75,1109.25,1109.50,221,90,311.00
07/16/2004,07:43,1109.50,1109.75,1109.50,1109.75,27,126,153.00
07/16/2004,07:44,1109.75,1109.75,1109.50,1109.50,1,212,213.00
07/16/2004,07:45,1109.25,1109.75,1109.25,1109.25,198,89,287.00
07/16/2004,07:46,1109.25,1109.75,1109.25,1109.50,170,17,187.00
07/16/2004,07:47,1109.50,1109.75,1109.50,1109.75,18,45,63.00
07/16/2004,07:48,1109.75,1109.75,1109.50,1109.50,54,42,96.00
07/16/2004,07:49,1109.50,1109.50,1109.50,1109.50,0,68,68.00
07/16/2004,07:50,1109.50,1109.75,1109.50,1109.50,23,65,88.00
07/16/2004,07:51,1109.75,1109.75,1109.50,1109.50,2,26,28.00
07/16/2004,07:52,1109.50,1109.75,1109.50,1109.50,10,145,155.00
07/16/2004,07:53,1109.50,1109.50,1109.25,1109.25,0,215,215.00
07/16/2004,07:54,1109.25,1109.50,1109.00,1109.00,40,264,304.00
07/16/2004,07:55,1109.25,1109.50,1109.00,1109.50,256,1,257.00
07/16/2004,07:56,1109.50,1109.75,1109.50,1109.75,21,0,21.00
07/16/2004,07:57,1109.50,1109.75,1109.50,1109.75,299,5,304.00
07/16/2004,07:58,1109.75,1110.00,1109.75,1110.00,20,103,123.00
07/16/2004,07:59,1109.75,1110.00,1109.50,1109.50,5,168,173.00
07/16/2004,08:00,1109.50,1109.75,1109.50,1109.50,3,196,199.00
07/16/2004,08:01,1109.75,1110.00,1109.50,1109.75,339,53,392.00
07/16/2004,08:02,1110.00,1110.00,1109.75,1110.00,23,10,33.00
07/16/2004,08:03,1110.00,1110.25,1109.75,1110.25,1098,23,1121.00
07/16/2004,08:04,1110.00,1110.25,1110.00,1110.25,4,15,19.00
07/16/2004,08:05,1110.25,1110.50,1110.25,1110.50,812,16,828.00
07/16/2004,08:06,1110.50,1110.50,1110.25,1110.50,40,15,55.00
07/16/2004,08:07,1110.25,1110.50,1110.00,1110.00,25,275,300.00
07/16/2004,08:08,1110.00,1110.25,1109.75,1109.75,2,347,349.00
07/16/2004,08:09,1109.75,1109.75,1109.75,1109.75,0,82,82.00
07/16/2004,08:10,1109.75,1109.75,1109.50,1109.50,0,8,8.00
07/16/2004,08:11,1109.50,1109.50,1109.50,1109.50,0,10,10.00
07/16/2004,08:12,1109.50,1109.75,1109.50,1109.50,1,124,125.00
07/16/2004,08:13,1109.75,1109.75,1109.50,1109.50,14,263,277.00
07/16/2004,08:14,1109.50,1109.50,1109.25,1109.50,99,34,133.00
07/16/2004,08:15,1109.50,1110.00,1109.50,1110.00,209,35,244.00
07/16/2004,08:16,1109.75,1110.00,1109.75,1109.75,4,27,31.00
07/16/2004,08:17,1109.75,1110.00,1109.75,1110.00,2,4,6.00
07/16/2004,08:18,1109.75,1110.00,1109.75,1109.75,4,100,104.00
07/16/2004,08:19,1109.75,1110.00,1109.50,1109.75,62,82,144.00
07/16/2004,08:20,1109.75,1110.00,1109.50,1109.50,4,148,152.00
07/16/2004,08:21,1109.75,1109.75,1109.50,1109.50,6,141,147.00
07/16/2004,08:22,1109.75,1110.25,1109.75,1109.75,679,37,716.00
07/16/2004,08:23,1109.75,1110.50,1109.75,1110.25,922,27,949.00
07/16/2004,08:24,1110.25,1110.50,1110.00,1110.25,320,86,406.00
07/16/2004,08:25,1110.25,1110.25,1110.00,1110.00,64,16,80.00
07/16/2004,08:26,1110.25,1110.50,1110.00,1110.50,798,260,1058.00
07/16/2004,08:27,1110.50,1110.75,1110.25,1110.50,368,501,869.00
07/16/2004,08:28,1110.50,1111.75,1110.25,1111.25,3499,725,4224.00
07/16/2004,08:29,1111.25,1112.50,1111.00,1112.00,2783,751,3534.00
07/16/2004,08:30,1111.75,1112.00,1111.00,1111.50,1000,2283,3283.00
07/16/2004,08:31,1111.75,1112.00,1111.25,1111.50,4083,2216,6299.00
07/16/2004,08:32,1111.75,1112.00,1111.00,1111.25,3024,3555,6579.00
07/16/2004,08:33,1111.25,1111.75,1111.25,1111.50,1462,1474,2936.00
07/16/2004,08:34,1111.50,1111.75,1110.75,1110.75,867,2566,3433.00
07/16/2004,08:35,1111.00,1111.00,1110.25,1110.75,2443,2781,5224.00
07/16/2004,08:36,1110.50,1111.25,1110.50,1111.00,1624,1582,3206.00
07/16/2004,08:37,1111.00,1111.25,1110.50,1110.75,686,1473,2159.00
07/16/2004,08:38,1110.50,1111.50,1110.50,1111.25,1008,715,1723.00
07/16/2004,08:39,1111.50,1111.75,1110.75,1111.50,1632,1511,3143.00
07/16/2004,08:40,1111.25,1111.50,1111.00,1111.25,956,757,1713.00
07/16/2004,08:41,1111.50,1111.50,1111.00,1111.25,805,583,1388.00
07/16/2004,08:42,1111.25,1111.50,1111.00,1111.25,367,834,1201.00
07/16/2004,08:43,1111.25,1111.25,1110.50,1110.50,732,1592,2324.00
07/16/2004,08:44,1110.75,1111.25,1110.50,1111.00,801,937,1738.00
07/16/2004,08:45,1111.00,1111.25,1110.50,1111.25,819,594,1413.00
07/16/2004,08:46,1111.00,1111.25,1110.75,1110.75,935,378,1313.00
07/16/2004,08:47,1110.75,1111.75,1110.75,1111.25,1627,408,2035.00
07/16/2004,08:48,1111.25,1111.50,1111.00,1111.25,128,769,897.00
07/16/2004,08:49,1111.00,1111.50,1110.50,1110.75,1405,1388,2793.00
07/16/2004,08:50,1110.75,1111.25,1110.75,1110.75,871,478,1349.00
07/16/2004,08:51,1110.75,1111.00,1110.25,1110.50,530,1915,2445.00
07/16/2004,08:52,1110.50,1110.50,1109.75,1110.00,334,3011,3345.00
07/16/2004,08:53,1110.00,1110.00,1109.50,1109.75,612,730,1342.00
07/16/2004,08:54,1110.00,1110.00,1109.00,1109.00,1054,3522,4576.00
07/16/2004,08:55,1109.00,1109.75,1109.00,1109.75,3266,768,4034.00
07/16/2004,08:56,1109.75,1110.00,1109.50,1110.00,1038,945,1983.00
07/16/2004,08:57,1110.00,1110.00,1109.75,1110.00,2356,85,2441.00
07/16/2004,08:58,1110.00,1110.00,1109.50,1110.00,377,1110,1487.00
07/16/2004,08:59,1109.75,1110.50,1109.75,1110.50,1297,234,1531.00
07/16/2004,09:00,1110.50,1111.00,1110.25,1110.50,2348,1266,3614.00
07/16/2004,09:01,1110.50,1110.75,1110.25,1110.75,1691,883,2574.00
07/16/2004,09:02,1110.75,1111.25,1110.50,1110.75,2783,1380,4163.00
07/16/2004,09:03,1110.75,1111.00,1110.50,1110.75,1174,1567,2741.00
07/16/2004,09:04,1111.00,1111.00,1110.25,1110.50,384,778,1162.00
07/16/2004,09:05,1110.50,1110.50,1109.25,1109.25,1315,2168,3483.00
07/16/2004,09:06,1109.25,1109.50,1108.50,1109.00,1342,4016,5358.00
07/16/2004,09:07,1109.00,1109.25,1108.75,1109.00,642,1545,2187.00
07/16/2004,09:08,1109.00,1109.25,1108.25,1109.00,1186,1343,2529.00
07/16/2004,09:09,1108.75,1109.25,1108.50,1108.75,1594,631,2225.00
07/16/2004,09:10,1108.50,1108.75,1108.00,1108.00,252,4613,4865.00
07/16/2004,09:11,1108.00,1108.50,1108.00,1108.25,670,4265,4935.00
07/16/2004,09:12,1108.25,1108.25,1107.00,1107.25,3170,4834,8004.00
07/16/2004,09:13,1107.25,1107.75,1107.25,1107.75,2322,799,3121.00
07/16/2004,09:14,1107.50,1108.00,1107.25,1108.00,1252,1795,3047.00
07/16/2004,09:15,1107.75,1108.00,1107.50,1107.75,934,508,1442.00
07/16/2004,09:16,1108.00,1108.00,1107.50,1107.50,80,443,523.00
07/16/2004,09:17,1107.50,1108.25,1107.50,1108.25,1919,1405,3324.00
07/16/2004,09:18,1108.25,1108.50,1108.25,1108.25,1543,477,2020.00
07/16/2004,09:19,1108.50,1108.50,1108.25,1108.25,1203,239,1442.00
07/16/2004,09:20,1108.25,1109.00,1108.25,1108.75,3096,928,4024.00
07/16/2004,09:21,1108.75,1109.25,1108.75,1108.75,2367,1989,4356.00
07/16/2004,09:22,1108.75,1109.00,1108.50,1108.75,960,2050,3010.00
07/16/2004,09:23,1108.75,1109.25,1108.50,1108.75,738,412,1150.00
07/16/2004,09:24,1108.75,1109.00,1108.25,1108.25,46,1276,1322.00
07/16/2004,09:25,1108.25,1108.75,1108.25,1108.50,348,170,518.00
07/16/2004,09:26,1108.50,1108.75,1108.50,1108.75,754,7,761.00
07/16/2004,09:27,1108.75,1108.75,1108.50,1108.50,162,66,228.00
07/16/2004,09:28,1108.75,1108.75,1108.50,1108.75,48,96,144.00
07/16/2004,09:29,1108.50,1109.00,1108.25,1108.25,327,768,1095.00
07/16/2004,09:30,1108.25,1108.25,1108.00,1108.00,153,1518,1671.00
07/16/2004,09:31,1108.00,1108.25,1107.00,1107.75,2172,4475,6647.00
07/16/2004,09:32,1107.75,1107.75,1107.25,1107.25,151,686,837.00
07/16/2004,09:33,1107.25,1107.75,1107.25,1107.75,1076,392,1468.00
07/16/2004,09:34,1107.75,1107.75,1107.50,1107.50,379,482,861.00
07/16/2004,09:35,1107.75,1107.75,1107.50,1107.75,117,810,927.00
07/16/2004,09:36,1107.75,1107.75,1106.50,1106.75,1289,2161,3450.00
07/16/2004,09:37,1106.50,1107.00,1106.25,1106.50,1267,2135,3402.00
07/16/2004,09:38,1106.25,1106.50,1105.25,1105.75,2361,4480,6841.00
07/16/2004,09:39,1105.50,1106.00,1105.50,1106.00,2031,1986,4017.00
07/16/2004,09:40,1106.00,1106.00,1105.00,1106.00,2141,4199,6340.00
07/16/2004,09:41,1106.00,1106.25,1105.00,1105.25,1369,2358,3727.00
07/16/2004,09:42,1105.25,1105.50,1104.25,1104.50,1683,4363,6046.00
07/16/2004,09:43,1104.50,1105.00,1104.25,1105.00,1783,1500,3283.00
07/16/2004,09:44,1104.75,1105.50,1104.50,1105.50,1684,561,2245.00
07/16/2004,09:45,1105.50,1105.50,1105.25,1105.50,759,104,863.00
07/16/2004,09:46,1105.50,1105.75,1105.25,1105.25,1602,466,2068.00
07/16/2004,09:47,1105.25,1105.75,1105.00,1105.25,721,1484,2205.00
07/16/2004,09:48,1105.25,1105.50,1105.00,1105.25,307,772,1079.00
07/16/2004,09:49,1105.00,1105.25,1104.50,1104.50,324,913,1237.00
07/16/2004,09:50,1104.75,1105.25,1104.25,1105.00,1502,1333,2835.00
07/16/2004,09:51,1105.25,1105.75,1105.00,1105.75,2321,195,2516.00
07/16/2004,09:52,1105.75,1105.75,1105.50,1105.50,425,426,851.00
07/16/2004,09:53,1105.50,1105.50,1105.25,1105.25,79,1102,1181.00
07/16/2004,09:54,1105.25,1105.75,1105.25,1105.75,1260,640,1900.00
07/16/2004,09:55,1105.75,1106.25,1105.50,1105.50,1183,1050,2233.00
07/16/2004,09:56,1105.75,1106.25,1105.50,1106.25,871,239,1110.00
07/16/2004,09:57,1106.25,1106.50,1106.00,1106.25,2219,488,2707.00
07/16/2004,09:58,1106.50,1106.50,1106.25,1106.25,415,508,923.00
07/16/2004,09:59,1106.25,1106.50,1105.25,1105.50,306,2748,3054.00
07/16/2004,10:00,1105.25,1105.50,1104.75,1105.00,1880,1829,3709.00
07/16/2004,10:01,1105.00,1105.25,1104.75,1105.25,1301,1278,2579.00
07/16/2004,10:02,1105.25,1105.75,1105.00,1105.25,756,595,1351.00
07/16/2004,10:03,1105.25,1105.50,1104.75,1105.00,436,1822,2258.00
07/16/2004,10:04,1105.00,1105.50,1105.00,1105.50,342,287,629.00
07/16/2004,10:05,1105.25,1106.50,1105.25,1106.50,3255,674,3929.00
07/16/2004,10:06,1106.50,1106.50,1105.75,1106.25,861,1444,2305.00
07/16/2004,10:07,1106.25,1106.25,1106.00,1106.00,35,195,230.00
07/16/2004,10:08,1106.00,1106.50,1106.00,1106.25,323,382,705.00
07/16/2004,10:09,1106.25,1106.50,1106.25,1106.25,156,230,386.00
07/16/2004,10:10,1106.25,1106.50,1106.25,1106.25,176,73,249.00
07/16/2004,10:11,1106.50,1106.75,1106.25,1106.50,797,73,870.00
07/16/2004,10:12,1106.75,1106.75,1106.00,1106.25,200,1287,1487.00
07/16/2004,10:13,1106.25,1106.50,1106.25,1106.50,289,612,901.00
07/16/2004,10:14,1106.50,1106.75,1106.25,1106.75,593,501,1094.00
07/16/2004,10:15,1106.75,1107.00,1106.50,1106.50,1164,753,1917.00
07/16/2004,10:16,1106.50,1107.25,1106.50,1107.25,1737,447,2184.00
07/16/2004,10:17,1107.25,1107.75,1107.00,1107.25,1906,498,2404.00
07/16/2004,10:18,1107.25,1107.50,1106.75,1106.75,457,482,939.00
07/16/2004,10:19,1106.75,1107.50,1106.75,1107.50,747,425,1172.00
07/16/2004,10:20,1107.25,1108.25,1107.25,1107.75,2235,417,2652.00
07/16/2004,10:21,1107.75,1108.50,1107.75,1107.75,2085,787,2872.00
07/16/2004,10:22,1107.75,1108.00,1107.75,1107.75,600,1881,2481.00
07/16/2004,10:23,1107.75,1108.00,1107.25,1107.75,801,1720,2521.00
07/16/2004,10:24,1107.50,1107.75,1107.25,1107.25,144,555,699.00
07/16/2004,10:25,1107.50,1107.50,1106.75,1106.75,199,1668,1867.00
07/16/2004,10:26,1107.00,1107.00,1106.75,1106.75,212,81,293.00
07/16/2004,10:27,1106.75,1107.50,1106.75,1107.25,725,947,1672.00
07/16/2004,10:28,1107.00,1107.00,1106.25,1106.25,422,2339,2761.00
07/16/2004,10:29,1106.25,1106.75,1106.25,1106.50,217,409,626.00
07/16/2004,10:30,1106.75,1106.75,1106.50,1106.50,40,163,203.00
07/16/2004,10:31,1106.75,1107.00,1106.50,1106.50,721,502,1223.00
07/16/2004,10:32,1106.50,1107.00,1106.25,1107.00,251,323,574.00
07/16/2004,10:33,1107.00,1107.25,1106.75,1107.25,372,46,418.00
07/16/2004,10:34,1107.25,1107.25,1106.75,1107.00,130,268,398.00
07/16/2004,10:35,1107.25,1107.25,1107.00,1107.25,52,184,236.00
07/16/2004,10:36,1107.00,1107.50,1107.00,1107.00,321,82,403.00
07/16/2004,10:37,1107.00,1107.25,1106.75,1107.00,26,255,281.00
07/16/2004,10:38,1107.00,1107.25,1106.75,1107.00,192,135,327.00
07/16/2004,10:39,1107.25,1107.25,1107.00,1107.00,14,42,56.00
07/16/2004,10:40,1107.00,1107.50,1107.00,1107.25,474,199,673.00
07/16/2004,10:41,1107.25,1107.25,1107.00,1107.00,18,181,199.00
07/16/2004,10:42,1107.00,1107.25,1106.75,1106.75,108,901,1009.00
07/16/2004,10:43,1106.75,1106.75,1106.00,1106.50,556,1500,2056.00
07/16/2004,10:44,1106.25,1107.00,1106.25,1106.75,627,150,777.00
07/16/2004,10:45,1106.50,1107.00,1106.50,1107.00,498,13,511.00
07/16/2004,10:46,1107.00,1107.25,1106.75,1107.00,433,322,755.00
07/16/2004,10:47,1106.75,1106.75,1106.25,1106.25,34,428,462.00
07/16/2004,10:48,1106.50,1106.50,1106.00,1106.00,138,275,413.00
07/16/2004,10:49,1106.00,1107.00,1106.00,1106.75,470,123,593.00
07/16/2004,10:50,1106.50,1106.75,1106.50,1106.75,257,197,454.00
07/16/2004,10:51,1106.75,1106.75,1106.50,1106.75,322,20,342.00
07/16/2004,10:52,1106.75,1106.75,1106.00,1106.00,543,781,1324.00
07/16/2004,10:53,1106.00,1106.50,1106.00,1106.25,152,70,222.00
07/16/2004,10:54,1106.25,1107.00,1106.25,1106.50,604,267,871.00
07/16/2004,10:55,1106.50,1106.75,1106.50,1106.75,111,85,196.00
07/16/2004,10:56,1106.50,1106.75,1106.00,1106.00,161,1147,1308.00
07/16/2004,10:57,1106.00,1106.25,1105.50,1106.25,530,1106,1636.00
07/16/2004,10:58,1106.25,1106.25,1105.75,1106.00,332,471,803.00
07/16/2004,10:59,1106.25,1106.25,1106.00,1106.25,195,70,265.00
07/16/2004,11:00,1106.25,1107.00,1106.25,1106.75,522,106,628.00
07/16/2004,11:01,1107.00,1107.25,1106.75,1107.00,777,526,1303.00
07/16/2004,11:02,1107.25,1107.25,1106.50,1106.75,79,419,498.00
07/16/2004,11:03,1106.75,1107.00,1106.50,1106.50,25,458,483.00
07/16/2004,11:04,1106.50,1107.25,1106.50,1107.25,1956,551,2507.00
07/16/2004,11:05,1107.25,1107.50,1106.50,1106.75,783,1649,2432.00
07/16/2004,11:06,1106.75,1107.00,1106.75,1106.75,274,44,318.00
07/16/2004,11:07,1106.75,1107.00,1106.50,1106.75,51,72,123.00
07/16/2004,11:08,1106.75,1107.50,1106.75,1107.00,651,53,704.00
07/16/2004,11:09,1107.25,1107.25,1107.00,1107.00,35,181,216.00
07/16/2004,11:10,1107.00,1107.25,1106.75,1106.75,78,160,238.00
07/16/2004,11:11,1106.75,1107.00,1106.50,1106.75,37,144,181.00
07/16/2004,11:12,1106.75,1107.00,1106.50,1106.50,2,137,139.00
07/16/2004,11:13,1106.75,1107.00,1106.75,1106.75,81,89,170.00
07/16/2004,11:14,1106.75,1107.25,1106.75,1107.00,60,107,167.00
07/16/2004,11:15,1107.25,1107.50,1106.50,1107.00,1121,405,1526.00
07/16/2004,11:16,1107.00,1107.50,1106.75,1107.50,607,68,675.00
07/16/2004,11:17,1107.50,1107.50,1107.25,1107.25,82,95,177.00
07/16/2004,11:18,1107.50,1107.50,1107.25,1107.25,24,192,216.00
07/16/2004,11:19,1107.25,1107.50,1106.50,1106.50,307,1043,1350.00
07/16/2004,11:20,1106.50,1107.00,1106.50,1106.75,1220,1346,2566.00
07/16/2004,11:21,1106.75,1107.00,1106.25,1106.50,126,616,742.00
07/16/2004,11:22,1106.50,1107.00,1106.50,1107.00,280,26,306.00
07/16/2004,11:23,1107.00,1107.00,1105.50,1106.00,613,2541,3154.00
07/16/2004,11:24,1106.00,1106.25,1105.75,1106.00,393,752,1145.00
07/16/2004,11:25,1106.00,1106.50,1106.00,1106.00,378,1271,1649.00
07/16/2004,11:26,1106.00,1106.50,1106.00,1106.50,760,34,794.00
07/16/2004,11:27,1106.50,1106.75,1106.50,1106.50,219,739,958.00
07/16/2004,11:28,1106.50,1106.75,1106.50,1106.75,863,55,918.00
07/16/2004,11:29,1106.75,1106.75,1106.50,1106.50,223,198,421.00
07/16/2004,11:30,1106.50,1106.75,1106.50,1106.75,8,259,267.00
07/16/2004,11:31,1106.50,1107.00,1106.50,1106.75,718,63,781.00
07/16/2004,11:32,1106.75,1107.00,1106.75,1106.75,9,83,92.00
07/16/2004,11:33,1106.75,1107.00,1106.50,1106.75,690,193,883.00
07/16/2004,11:34,1106.75,1107.00,1106.50,1106.75,74,26,100.00
07/16/2004,11:35,1106.75,1107.50,1106.75,1107.50,1874,194,2068.00
07/16/2004,11:36,1107.50,1107.50,1107.25,1107.50,541,100,641.00
07/16/2004,11:37,1107.50,1107.75,1107.25,1107.50,387,42,429.00
07/16/2004,11:38,1107.75,1107.75,1107.00,1107.25,65,360,425.00
07/16/2004,11:39,1107.25,1107.25,1106.25,1106.50,35,1158,1193.00
07/16/2004,11:40,1106.25,1106.75,1106.00,1106.25,391,726,1117.00
07/16/2004,11:41,1106.50,1106.50,1106.00,1106.25,79,272,351.00
07/16/2004,11:42,1106.25,1106.50,1106.00,1106.50,233,33,266.00
07/16/2004,11:43,1106.50,1106.50,1106.00,1106.00,51,276,327.00
07/16/2004,11:44,1106.25,1106.50,1106.00,1106.00,173,344,517.00
07/16/2004,11:45,1106.25,1106.25,1106.00,1106.00,24,450,474.00
07/16/2004,11:46,1106.00,1106.25,1106.00,1106.00,14,26,40.00
07/16/2004,11:47,1106.00,1106.50,1106.00,1106.00,305,389,694.00
07/16/2004,11:48,1106.00,1106.25,1106.00,1106.25,249,27,276.00
07/16/2004,11:49,1106.25,1106.50,1105.75,1106.50,118,309,427.00
07/16/2004,11:50,1106.25,1106.50,1106.25,1106.50,35,218,253.00
07/16/2004,11:51,1106.50,1106.75,1106.25,1106.50,210,37,247.00
07/16/2004,11:52,1106.75,1106.75,1106.25,1106.50,30,237,267.00
07/16/2004,11:53,1106.25,1106.50,1106.25,1106.50,55,134,189.00
07/16/2004,11:54,1106.50,1106.50,1106.50,1106.50,89,0,89.00
07/16/2004,11:55,1106.50,1107.00,1106.50,1106.75,786,20,806.00
07/16/2004,11:56,1107.00,1107.00,1106.75,1107.00,56,5,61.00
07/16/2004,11:57,1106.75,1107.00,1106.75,1106.75,44,14,58.00
07/16/2004,11:58,1107.00,1107.75,1107.00,1107.25,2380,535,2915.00
07/16/2004,11:59,1107.25,1107.50,1107.00,1107.00,17,144,161.00
07/16/2004,12:00,1107.25,1107.50,1107.00,1107.00,194,312,506.00
07/16/2004,12:01,1107.00,1107.50,1106.75,1107.25,232,143,375.00
07/16/2004,12:02,1107.25,1107.50,1106.75,1106.75,16,317,333.00
07/16/2004,12:03,1106.75,1107.25,1106.75,1107.00,244,49,293.00
07/16/2004,12:04,1107.25,1107.25,1107.00,1107.00,119,153,272.00
07/16/2004,12:05,1107.25,1107.25,1106.50,1106.75,16,1056,1072.00
07/16/2004,12:06,1106.50,1107.00,1106.25,1106.75,497,366,863.00
07/16/2004,12:07,1106.50,1106.75,1106.50,1106.75,8,66,74.00
07/16/2004,12:08,1106.75,1106.75,1106.50,1106.75,136,10,146.00
07/16/2004,12:09,1106.75,1106.75,1106.50,1106.75,21,5,26.00
07/16/2004,12:10,1106.50,1106.75,1106.00,1106.00,372,1207,1579.00
07/16/2004,12:11,1106.00,1106.50,1106.00,1106.25,180,346,526.00
07/16/2004,12:12,1106.50,1106.50,1106.25,1106.50,568,7,575.00
07/16/2004,12:13,1106.25,1106.50,1106.00,1106.25,65,252,317.00
07/16/2004,12:14,1106.00,1106.75,1106.00,1106.75,1188,6,1194.00
07/16/2004,12:15,1106.75,1107.50,1106.75,1107.25,2100,354,2454.00
07/16/2004,12:16,1107.00,1107.50,1107.00,1107.00,292,447,739.00
07/16/2004,12:17,1107.00,1107.25,1107.00,1107.00,4,108,112.00
07/16/2004,12:18,1107.00,1107.00,1107.00,1107.00,0,181,181.00
07/16/2004,12:19,1107.00,1107.25,1106.75,1107.25,518,58,576.00
07/16/2004,12:20,1107.00,1107.25,1107.00,1107.25,6,13,19.00
07/16/2004,12:21,1107.00,1107.75,1107.00,1107.25,937,302,1239.00
07/16/2004,12:22,1107.25,1107.25,1107.00,1107.00,306,68,374.00
07/16/2004,12:23,1107.00,1107.25,1107.00,1107.25,252,6,258.00
07/16/2004,12:24,1107.25,1107.25,1106.75,1107.00,167,343,510.00
07/16/2004,12:25,1107.00,1107.25,1107.00,1107.00,153,20,173.00
07/16/2004,12:26,1107.00,1107.25,1107.00,1107.00,6,130,136.00
07/16/2004,12:27,1107.00,1107.50,1107.00,1107.25,311,90,401.00
07/16/2004,12:28,1107.00,1107.25,1106.75,1106.75,8,375,383.00
07/16/2004,12:29,1106.75,1107.00,1106.00,1106.25,257,1339,1596.00
07/16/2004,12:30,1106.50,1106.75,1106.25,1106.50,185,104,289.00
07/16/2004,12:31,1106.50,1106.75,1106.50,1106.50,14,106,120.00
07/16/2004,12:32,1106.75,1106.75,1106.25,1106.75,170,93,263.00
07/16/2004,12:33,1106.75,1106.75,1106.00,1106.50,348,632,980.00
07/16/2004,12:34,1106.25,1106.75,1106.25,1106.50,84,350,434.00
07/16/2004,12:35,1106.50,1106.75,1106.50,1106.50,3,422,425.00
07/16/2004,12:36,1106.50,1106.50,1106.25,1106.25,245,374,619.00
07/16/2004,12:37,1106.25,1106.50,1106.25,1106.50,37,87,124.00
07/16/2004,12:38,1106.50,1106.50,1106.25,1106.50,106,10,116.00
07/16/2004,12:39,1106.50,1107.00,1106.50,1106.75,388,9,397.00
07/16/2004,12:40,1107.00,1107.00,1106.75,1107.00,34,1,35.00
07/16/2004,12:41,1107.00,1107.00,1106.75,1106.75,838,29,867.00
07/16/2004,12:42,1107.00,1107.00,1106.75,1107.00,115,5,120.00
07/16/2004,12:43,1107.00,1107.00,1106.75,1106.75,226,4,230.00
07/16/2004,12:44,1107.00,1107.25,1106.50,1107.25,1235,563,1798.00
07/16/2004,12:45,1107.00,1107.25,1106.75,1106.75,126,320,446.00
07/16/2004,12:46,1106.75,1107.25,1106.75,1107.00,512,126,638.00
07/16/2004,12:47,1107.00,1107.25,1107.00,1107.00,25,84,109.00
07/16/2004,12:48,1107.00,1107.25,1107.00,1107.00,243,528,771.00
07/16/2004,12:49,1107.00,1107.00,1106.50,1106.50,390,382,772.00
07/16/2004,12:50,1106.75,1107.50,1106.25,1107.00,1536,1024,2560.00
07/16/2004,12:51,1107.00,1107.50,1107.00,1107.00,644,522,1166.00
07/16/2004,12:52,1107.00,1107.00,1106.75,1107.00,341,472,813.00
07/16/2004,12:53,1107.00,1107.00,1106.75,1106.75,149,492,641.00
07/16/2004,12:54,1106.75,1106.75,1106.25,1106.75,425,755,1180.00
07/16/2004,12:55,1106.75,1107.00,1106.50,1106.75,446,152,598.00
07/16/2004,12:56,1106.75,1107.00,1106.50,1106.50,50,88,138.00
07/16/2004,12:57,1106.50,1106.75,1106.50,1106.75,34,26,60.00
07/16/2004,12:58,1106.75,1106.75,1106.50,1106.75,161,1,162.00
07/16/2004,12:59,1107.00,1107.00,1106.75,1107.00,164,52,216.00
07/16/2004,13:00,1107.00,1107.25,1107.00,1107.25,571,12,583.00
07/16/2004,13:01,1107.00,1107.25,1106.75,1106.75,99,225,324.00
07/16/2004,13:02,1107.00,1107.00,1106.75,1107.00,67,27,94.00
07/16/2004,13:03,1107.00,1107.00,1106.50,1106.75,96,485,581.00
07/16/2004,13:04,1106.75,1106.75,1106.25,1106.50,89,1425,1514.00
07/16/2004,13:05,1106.25,1106.50,1106.00,1106.25,343,499,842.00
07/16/2004,13:06,1106.25,1106.75,1106.25,1106.75,367,32,399.00
07/16/2004,13:07,1106.75,1107.00,1106.75,1106.75,268,216,484.00
07/16/2004,13:08,1106.50,1107.00,1106.50,1106.75,185,49,234.00
07/16/2004,13:09,1106.75,1107.00,1106.75,1107.00,396,14,410.00
07/16/2004,13:10,1106.75,1107.00,1106.75,1107.00,36,7,43.00
07/16/2004,13:11,1106.75,1107.00,1106.00,1106.00,160,1812,1972.00
07/16/2004,13:12,1106.00,1106.75,1106.00,1106.50,457,65,522.00
07/16/2004,13:13,1106.50,1106.75,1106.25,1106.25,120,309,429.00
07/16/2004,13:14,1106.50,1106.50,1105.50,1105.75,345,1791,2136.00
07/16/2004,13:15,1105.75,1106.00,1105.50,1105.75,461,845,1306.00
07/16/2004,13:16,1105.75,1106.00,1105.25,1105.25,45,822,867.00
07/16/2004,13:17,1105.25,1105.75,1105.00,1105.00,354,1006,1360.00
07/16/2004,13:18,1105.00,1105.50,1104.50,1104.50,623,1793,2416.00
07/16/2004,13:19,1104.50,1105.25,1104.50,1104.50,1282,1748,3030.00
07/16/2004,13:20,1104.50,1105.00,1104.50,1105.00,656,785,1441.00
07/16/2004,13:21,1104.75,1105.00,1104.75,1104.75,61,466,527.00
07/16/2004,13:22,1104.75,1105.25,1104.50,1104.50,248,772,1020.00
07/16/2004,13:23,1104.25,1104.50,1103.75,1103.75,1431,1974,3405.00
07/16/2004,13:24,1104.00,1104.25,1103.50,1104.00,948,1056,2004.00
07/16/2004,13:25,1104.00,1104.00,1103.25,1103.75,1239,1509,2748.00
07/16/2004,13:26,1103.50,1104.25,1103.25,1103.75,858,1564,2422.00
07/16/2004,13:27,1104.00,1104.50,1103.75,1104.25,767,698,1465.00
07/16/2004,13:28,1104.25,1104.75,1104.25,1104.50,898,664,1562.00
07/16/2004,13:29,1104.50,1104.75,1104.00,1104.25,562,465,1027.00
07/16/2004,13:30,1104.25,1104.50,1103.75,1104.00,332,799,1131.00
07/16/2004,13:31,1103.75,1104.75,1103.75,1104.00,872,802,1674.00
07/16/2004,13:32,1104.00,1104.00,1103.00,1103.25,394,2497,2891.00
07/16/2004,13:33,1103.25,1103.50,1102.75,1103.00,490,1826,2316.00
07/16/2004,13:34,1103.00,1103.25,1102.25,1103.00,2035,2499,4534.00
07/16/2004,13:35,1103.25,1103.75,1102.75,1103.00,1188,2017,3205.00
07/16/2004,13:36,1103.00,1103.50,1103.00,1103.00,480,751,1231.00
07/16/2004,13:37,1103.00,1103.50,1102.25,1103.25,1152,1202,2354.00
07/16/2004,13:38,1103.50,1103.50,1103.00,1103.00,372,613,985.00
07/16/2004,13:39,1102.75,1103.25,1102.75,1103.25,859,50,909.00
07/16/2004,13:40,1103.25,1103.75,1103.25,1103.50,456,116,572.00
07/16/2004,13:41,1103.50,1103.75,1103.25,1103.25,272,528,800.00
07/16/2004,13:42,1103.25,1104.25,1103.00,1104.25,1248,96,1344.00
07/16/2004,13:43,1104.00,1104.50,1104.00,1104.00,818,390,1208.00
07/16/2004,13:44,1104.00,1104.00,1103.25,1103.50,187,1122,1309.00
07/16/2004,13:45,1103.50,1104.50,1103.50,1104.25,1410,283,1693.00
07/16/2004,13:46,1104.25,1104.50,1104.00,1104.25,360,274,634.00
07/16/2004,13:47,1104.50,1105.00,1104.25,1104.25,1114,1232,2346.00
07/16/2004,13:48,1104.25,1104.75,1104.25,1104.25,377,598,975.00
07/16/2004,13:49,1104.00,1104.25,1104.00,1104.00,89,793,882.00
07/16/2004,13:50,1104.00,1104.25,1103.75,1104.25,307,260,567.00
07/16/2004,13:51,1104.25,1104.25,1103.00,1103.25,622,2011,2633.00
07/16/2004,13:52,1103.25,1103.50,1102.75,1103.50,1115,1393,2508.00
07/16/2004,13:53,1103.50,1104.25,1103.25,1104.00,1432,737,2169.00
07/16/2004,13:54,1104.25,1104.25,1103.25,1103.50,49,859,908.00
07/16/2004,13:55,1103.50,1103.50,1102.50,1103.25,299,925,1224.00
07/16/2004,13:56,1103.25,1103.25,1102.25,1102.50,1106,1942,3048.00
07/16/2004,13:57,1102.50,1102.50,1102.00,1102.25,671,1124,1795.00
07/16/2004,13:58,1102.25,1102.50,1101.75,1102.00,899,2071,2970.00
07/16/2004,13:59,1102.00,1102.25,1101.50,1101.75,2078,1644,3722.00
07/16/2004,14:00,1102.00,1102.50,1101.75,1102.00,1035,1732,2767.00
07/16/2004,14:01,1102.00,1102.50,1102.00,1102.50,864,106,970.00
07/16/2004,14:02,1102.50,1103.25,1102.25,1103.25,1525,7,1532.00
07/16/2004,14:03,1103.00,1103.75,1103.00,1103.75,921,141,1062.00
07/16/2004,14:04,1103.50,1103.75,1103.25,1103.50,282,266,548.00
07/16/2004,14:05,1103.50,1103.75,1103.25,1103.50,388,163,551.00
07/16/2004,14:06,1103.50,1104.25,1103.50,1104.00,1707,289,1996.00
07/16/2004,14:07,1104.00,1104.25,1103.75,1103.75,254,197,451.00
07/16/2004,14:08,1103.75,1104.50,1103.75,1104.00,690,278,968.00
07/16/2004,14:09,1104.00,1104.25,1103.25,1103.75,251,1050,1301.00
07/16/2004,14:10,1103.75,1103.75,1103.25,1103.50,277,253,530.00
07/16/2004,14:11,1103.75,1103.75,1103.00,1103.00,68,751,819.00
07/16/2004,14:12,1103.00,1103.25,1102.75,1103.25,873,1309,2182.00
07/16/2004,14:13,1103.25,1103.75,1103.25,1103.75,687,22,709.00
07/16/2004,14:14,1103.75,1103.75,1103.25,1103.25,134,961,1095.00
07/16/2004,14:15,1103.25,1103.75,1103.00,1103.75,277,20,297.00
07/16/2004,14:16,1103.75,1104.25,1103.25,1103.50,1287,602,1889.00
07/16/2004,14:17,1103.75,1104.00,1103.00,1103.00,560,577,1137.00
07/16/2004,14:18,1103.25,1103.50,1103.00,1103.25,374,230,604.00
07/16/2004,14:19,1103.50,1103.75,1103.00,1103.50,502,637,1139.00
07/16/2004,14:20,1103.50,1103.75,1103.25,1103.50,204,122,326.00
07/16/2004,14:21,1103.50,1103.75,1103.00,1103.00,61,548,609.00
07/16/2004,14:22,1103.00,1103.50,1102.75,1103.25,707,359,1066.00
07/16/2004,14:23,1103.50,1103.75,1103.00,1103.25,688,327,1015.00
07/16/2004,14:24,1103.25,1103.75,1103.00,1103.50,310,51,361.00
07/16/2004,14:25,1103.50,1104.00,1103.25,1104.00,307,173,480.00
07/16/2004,14:26,1104.00,1104.25,1103.50,1104.25,1194,327,1521.00
07/16/2004,14:27,1104.25,1104.50,1103.50,1103.50,677,1340,2017.00
07/16/2004,14:28,1103.50,1104.00,1103.25,1104.00,701,336,1037.00
07/16/2004,14:29,1104.00,1104.00,1103.25,1103.75,662,427,1089.00
07/16/2004,14:30,1103.75,1104.25,1103.50,1104.00,439,464,903.00
07/16/2004,14:31,1103.75,1104.00,1103.00,1103.00,482,1092,1574.00
07/16/2004,14:32,1103.00,1103.25,1103.00,1103.25,601,212,813.00
07/16/2004,14:33,1103.25,1103.25,1102.25,1102.75,806,1745,2551.00
07/16/2004,14:34,1102.50,1102.75,1102.00,1102.50,1229,742,1971.00
07/16/2004,14:35,1102.50,1102.50,1102.00,1102.25,443,731,1174.00
07/16/2004,14:36,1102.50,1102.75,1102.25,1102.50,381,390,771.00
07/16/2004,14:37,1102.25,1102.75,1102.25,1102.75,392,366,758.00
07/16/2004,14:38,1102.75,1102.75,1102.25,1102.75,383,350,733.00
07/16/2004,14:39,1102.75,1102.75,1102.25,1102.50,349,288,637.00
07/16/2004,14:40,1102.25,1102.75,1102.25,1102.75,657,56,713.00
07/16/2004,14:41,1102.75,1103.00,1102.25,1102.50,541,380,921.00
07/16/2004,14:42,1102.50,1102.75,1102.00,1102.25,178,439,617.00
07/16/2004,14:43,1102.25,1102.75,1101.75,1102.50,520,419,939.00
07/16/2004,14:44,1102.75,1102.75,1102.00,1102.00,193,783,976.00
07/16/2004,14:45,1102.00,1102.50,1101.75,1102.50,934,248,1182.00
07/16/2004,14:46,1102.50,1102.50,1101.75,1102.00,615,618,1233.00
07/16/2004,14:47,1102.00,1102.25,1101.50,1101.75,721,846,1567.00
07/16/2004,14:48,1101.75,1102.25,1101.25,1101.25,1005,1848,2853.00
07/16/2004,14:49,1101.25,1101.50,1100.75,1101.50,1039,2252,3291.00
07/16/2004,14:50,1101.50,1101.50,1101.00,1101.25,1210,1915,3125.00
07/16/2004,14:51,1101.00,1101.50,1100.75,1101.25,1172,1048,2220.00
07/16/2004,14:52,1101.50,1101.50,1100.50,1100.75,812,1660,2472.00
07/16/2004,14:53,1100.50,1101.00,1100.25,1100.50,1298,1929,3227.00
07/16/2004,14:54,1100.50,1100.75,1100.25,1100.50,812,1914,2726.00
07/16/2004,14:55,1100.25,1100.75,1100.00,1100.25,1260,3084,4344.00
07/16/2004,14:56,1100.25,1100.75,1100.25,1100.75,1375,1081,2456.00
07/16/2004,14:57,1100.75,1100.75,1100.25,1100.75,1683,976,2659.00
07/16/2004,14:58,1100.50,1100.75,1100.25,1100.50,906,975,1881.00
07/16/2004,14:59,1100.75,1101.25,1100.50,1101.00,1384,1788,3172.00
07/16/2004,15:00,1101.00,1101.25,1100.75,1101.00,533,1702,2235.00
07/16/2004,15:01,1101.00,1101.50,1100.75,1101.25,2839,1623,4462.00
07/16/2004,15:02,1101.25,1101.50,1101.00,1101.50,1627,1147,2774.00
07/16/2004,15:03,1101.50,1101.50,1101.25,1101.25,674,1346,2020.00
07/16/2004,15:04,1101.25,1101.50,1101.00,1101.25,974,600,1574.00
07/16/2004,15:05,1101.25,1101.50,1101.25,1101.50,37,522,559.00
07/16/2004,15:06,1101.25,1101.75,1101.25,1101.75,1015,110,1125.00
07/16/2004,15:07,1101.50,1101.75,1101.50,1101.50,860,1958,2818.00
07/16/2004,15:08,1101.50,1102.00,1101.25,1101.50,1241,1026,2267.00
07/16/2004,15:09,1101.50,1102.00,1101.50,1101.75,849,600,1449.00
07/16/2004,15:10,1101.75,1102.00,1101.75,1102.00,901,268,1169.00
07/16/2004,15:11,1102.00,1102.50,1101.75,1102.25,1820,1211,3031.00
07/16/2004,15:12,1102.25,1102.50,1102.00,1102.50,498,329,827.00
07/16/2004,15:13,1102.50,1102.50,1102.00,1102.25,572,1021,1593.00
07/16/2004,15:14,1102.25,1102.25,1102.00,1102.00,486,705,1191.00
07/16/2004,15:15,1102.00,1103.00,1102.00,1103.00,3925,1371,5296.00
07/16/2004,15:16,1103.00,1103.00,1102.75,1102.75,1,20,21.00
07/18/2004,17:01,1103.00,1103.25,1103.00,1103.00,63,52,115.00
07/18/2004,17:02,1103.25,1103.50,1103.00,1103.50,31,16,47.00
07/18/2004,17:03,1103.50,1103.75,1103.25,1103.50,23,5,28.00
07/18/2004,17:04,1103.75,1103.75,1103.75,1103.75,27,0,27.00
07/18/2004,17:05,1103.75,1103.75,1103.75,1103.75,6,0,6.00
07/18/2004,17:06,1103.75,1104.00,1103.75,1103.75,26,8,34.00
07/18/2004,17:07,1103.75,1104.00,1103.75,1103.75,1,10,11.00
07/18/2004,17:08,1103.75,1103.75,1103.75,1103.75,0,2,2.00
07/18/2004,17:09,1103.75,1103.75,1103.75,1103.75,0,6,6.00
07/18/2004,17:10,1104.00,1104.00,1104.00,1104.00,14,0,14.00
07/18/2004,17:11,1104.00,1104.25,1104.00,1104.00,16,16,32.00
07/18/2004,17:12,1104.00,1104.00,1104.00,1104.00,0,11,11.00
07/18/2004,17:13,1104.00,1104.00,1104.00,1104.00,0,7,7.00
07/18/2004,17:14,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/18/2004,17:16,1104.00,1104.00,1104.00,1104.00,0,2,2.00
07/18/2004,17:17,1104.00,1104.00,1104.00,1104.00,0,7,7.00
07/18/2004,17:18,1104.00,1104.00,1103.75,1103.75,0,21,21.00
07/18/2004,17:19,1103.75,1103.75,1103.50,1103.50,0,8,8.00
07/18/2004,17:20,1103.75,1103.75,1103.50,1103.50,4,4,8.00
07/18/2004,17:22,1103.75,1103.75,1103.50,1103.50,1,1,2.00
07/18/2004,17:23,1103.50,1103.75,1103.50,1103.75,2,1,3.00
07/18/2004,17:24,1103.75,1103.75,1103.50,1103.75,5,2,7.00
07/18/2004,17:26,1103.75,1103.75,1103.75,1103.75,1,0,1.00
07/18/2004,17:27,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,17:28,1103.50,1104.00,1103.50,1104.00,1,1,2.00
07/18/2004,17:29,1104.00,1104.25,1104.00,1104.25,68,0,68.00
07/18/2004,17:30,1104.25,1104.25,1104.00,1104.00,2,3,5.00
07/18/2004,17:31,1104.00,1104.25,1104.00,1104.00,1,44,45.00
07/18/2004,17:32,1104.25,1104.25,1104.00,1104.00,1,1,2.00
07/18/2004,17:34,1104.25,1104.25,1104.00,1104.00,1,2,3.00
07/18/2004,17:35,1104.00,1104.25,1104.00,1104.25,1,51,52.00
07/18/2004,17:36,1104.00,1104.00,1104.00,1104.00,0,4,4.00
07/18/2004,17:39,1104.00,1104.25,1104.00,1104.25,11,1,12.00
07/18/2004,17:40,1104.00,1104.00,1104.00,1104.00,0,26,26.00
07/18/2004,17:41,1104.00,1104.00,1104.00,1104.00,0,1,1.00
07/18/2004,17:42,1104.00,1104.00,1104.00,1104.00,0,36,36.00
07/18/2004,17:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/18/2004,17:44,1103.75,1103.75,1103.75,1103.75,0,4,4.00
07/18/2004,17:47,1103.75,1103.75,1103.75,1103.75,0,2,2.00
07/18/2004,17:48,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/18/2004,17:49,1103.75,1103.75,1103.50,1103.50,0,4,4.00
07/18/2004,17:51,1103.75,1104.00,1103.75,1103.75,18,4,22.00
07/18/2004,17:52,1103.75,1103.75,1103.50,1103.50,0,10,10.00
07/18/2004,17:53,1103.75,1103.75,1103.75,1103.75,6,0,6.00
07/18/2004,17:54,1103.75,1103.75,1103.25,1103.50,21,60,81.00
07/18/2004,17:59,1103.50,1103.50,1103.50,1103.50,13,0,13.00
07/18/2004,18:00,1103.50,1103.50,1103.50,1103.50,2,0,2.00
07/18/2004,18:01,1103.25,1103.50,1103.25,1103.50,3,1,4.00
07/18/2004,18:02,1103.50,1103.50,1103.25,1103.50,3,1,4.00
07/18/2004,18:04,1103.50,1103.50,1103.50,1103.50,2,0,2.00
07/18/2004,18:06,1103.50,1103.50,1103.50,1103.50,4,0,4.00
07/18/2004,18:07,1103.50,1103.50,1103.50,1103.50,6,0,6.00
07/18/2004,18:09,1103.50,1103.50,1103.50,1103.50,3,0,3.00
07/18/2004,18:10,1103.25,1103.25,1103.25,1103.25,0,5,5.00
07/18/2004,18:11,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/18/2004,18:12,1103.50,1103.50,1103.25,1103.25,1,12,13.00
07/18/2004,18:14,1103.50,1103.50,1103.25,1103.25,5,1,6.00
07/18/2004,18:15,1103.25,1103.50,1103.25,1103.25,1,11,12.00
07/18/2004,18:16,1103.25,1103.25,1103.00,1103.25,2,30,32.00
07/18/2004,18:17,1103.25,1103.25,1103.25,1103.25,4,0,4.00
07/18/2004,18:18,1103.25,1103.25,1103.25,1103.25,1,0,1.00
07/18/2004,18:19,1103.25,1103.25,1103.25,1103.25,3,0,3.00
07/18/2004,18:20,1103.25,1103.25,1103.25,1103.25,29,0,29.00
07/18/2004,18:21,1103.25,1103.25,1103.25,1103.25,5,0,5.00
07/18/2004,18:22,1103.50,1103.50,1103.50,1103.50,37,0,37.00
07/18/2004,18:27,1103.50,1103.50,1103.25,1103.50,9,10,19.00
07/18/2004,18:28,1103.50,1103.50,1103.50,1103.50,2,0,2.00
07/18/2004,18:30,1103.50,1103.50,1103.50,1103.50,21,0,21.00
07/18/2004,18:31,1103.50,1103.50,1103.50,1103.50,4,0,4.00
07/18/2004,18:32,1103.50,1103.50,1103.25,1103.25,1,35,36.00
07/18/2004,18:33,1103.25,1103.25,1103.00,1103.25,1,2,3.00
07/18/2004,18:34,1103.25,1103.25,1103.25,1103.25,8,0,8.00
07/18/2004,18:35,1103.25,1103.25,1103.25,1103.25,2,0,2.00
07/18/2004,18:37,1103.25,1103.25,1103.25,1103.25,2,0,2.00
07/18/2004,18:38,1103.25,1103.25,1103.25,1103.25,12,0,12.00
07/18/2004,18:39,1103.25,1103.25,1103.25,1103.25,7,0,7.00
07/18/2004,18:41,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/18/2004,18:42,1103.50,1103.50,1103.50,1103.50,3,0,3.00
07/18/2004,18:43,1103.25,1103.25,1103.25,1103.25,0,19,19.00
07/18/2004,18:44,1103.25,1103.25,1103.25,1103.25,0,2,2.00
07/18/2004,18:46,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/18/2004,18:52,1103.50,1103.50,1103.25,1103.25,10,21,31.00
07/18/2004,18:53,1103.50,1103.75,1103.50,1103.75,58,0,58.00
07/18/2004,18:54,1103.75,1103.75,1103.75,1103.75,7,0,7.00
07/18/2004,18:59,1103.75,1103.75,1103.50,1103.50,1,1,2.00
07/18/2004,19:05,1103.50,1103.50,1103.50,1103.50,0,8,8.00
07/18/2004,19:07,1103.50,1103.50,1103.50,1103.50,0,1,1.00
07/18/2004,19:16,1103.50,1103.50,1103.50,1103.50,0,1,1.00
07/18/2004,19:17,1103.50,1103.50,1103.50,1103.50,0,3,3.00
07/18/2004,19:19,1103.50,1103.50,1103.50,1103.50,0,8,8.00
07/18/2004,19:20,1103.50,1103.50,1103.50,1103.50,0,1,1.00
07/18/2004,19:21,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/18/2004,19:25,1103.25,1103.25,1103.25,1103.25,0,10,10.00
07/18/2004,19:26,1103.50,1103.50,1103.25,1103.25,33,11,44.00
07/18/2004,19:27,1103.25,1103.50,1103.00,1103.50,1,8,9.00
07/18/2004,19:28,1103.50,1103.50,1103.50,1103.50,50,0,50.00
07/18/2004,19:31,1103.50,1103.50,1103.50,1103.50,16,0,16.00
07/18/2004,19:32,1103.50,1103.50,1103.50,1103.50,8,0,8.00
07/18/2004,19:33,1103.50,1103.50,1103.50,1103.50,14,0,14.00
07/18/2004,19:34,1103.50,1103.50,1103.50,1103.50,8,0,8.00
07/18/2004,19:36,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/18/2004,19:39,1103.25,1103.25,1103.25,1103.25,0,25,25.00
07/18/2004,19:41,1103.25,1103.25,1103.25,1103.25,0,10,10.00
07/18/2004,19:43,1103.25,1103.25,1103.25,1103.25,0,21,21.00
07/18/2004,19:44,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/18/2004,19:53,1103.50,1103.50,1103.25,1103.25,1,1,2.00
07/18/2004,19:54,1103.50,1103.50,1103.50,1103.50,2,0,2.00
07/18/2004,19:55,1103.50,1103.50,1103.50,1103.50,5,0,5.00
07/18/2004,20:00,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/18/2004,20:02,1103.50,1103.50,1103.50,1103.50,1,0,1.00
07/18/2004,20:03,1103.25,1103.25,1103.25,1103.25,0,1,1.00
07/18/2004,20:04,1103.25,1103.25,1103.25,1103.25,0,19,19.00
07/18/2004,20:05,1103.00,1103.00,1103.00,1103.00,0,12,12.00
07/18/2004,20:06,1103.00,1103.25,1103.00,1103.00,1,5,6.00
07/18/2004,20:07,1103.00,1103.00,1103.00,1103.00,0,1,1.00
07/18/2004,20:08,1103.00,1103.25,1103.00,1103.00,1,49,50.00
07/18/2004,20:10,1103.00,1103.00,1103.00,1103.00,0,2,2.00
07/18/2004,20:11,1103.00,1103.25,1103.00,1103.00,1,4,5.00
07/18/2004,20:12,1103.00,1103.00,1103.00,1103.00,0,1,1.00
07/18/2004,20:15,1103.25,1103.25,1103.25,1103.25,1,0,1.00
07/18/2004,20:16,1103.25,1103.25,1103.25,1103.25,2,0,2.00
07/18/2004,20:17,1103.25,1103.25,1103.25,1103.25,1,0,1.00
07/18/2004,20:18,1103.25,1103.25,1103.25,1103.25,110,0,110.00
07/18/2004,20:19,1103.50,1103.50,1103.50,1103.50,74,0,74.00
07/18/2004,20:20,1103.50,1103.50,1103.50,1103.50,25,0,25.00
07/18/2004,20:21,1103.50,1103.75,1103.25,1103.50,22,5,27.00
07/18/2004,20:22,1103.50,1103.50,1103.50,1103.50,5,0,5.00
07/18/2004,20:23,1103.50,1103.50,1103.50,1103.50,9,0,9.00
07/18/2004,20:24,1103.75,1103.75,1103.75,1103.75,5,0,5.00
07/18/2004,20:26,1103.75,1103.75,1103.75,1103.75,1,0,1.00
07/18/2004,20:29,1103.75,1103.75,1103.75,1103.75,3,0,3.00
07/18/2004,20:30,1103.75,1103.75,1103.75,1103.75,1,0,1.00
07/18/2004,20:36,1103.75,1103.75,1103.75,1103.75,54,0,54.00
07/18/2004,20:37,1104.00,1104.00,1104.00,1104.00,12,0,12.00
07/18/2004,20:38,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/18/2004,20:40,1103.75,1103.75,1103.75,1103.75,0,5,5.00
07/18/2004,20:42,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/18/2004,20:44,1104.00,1104.00,1103.75,1103.75,1,1,2.00
07/18/2004,20:45,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/18/2004,20:47,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,20:48,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,20:50,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,20:53,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,20:54,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/18/2004,20:56,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/18/2004,21:06,1104.00,1104.00,1104.00,1104.00,15,0,15.00
07/18/2004,21:08,1104.00,1104.00,1104.00,1104.00,3,0,3.00
07/18/2004,21:10,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,21:11,1104.00,1104.00,1104.00,1104.00,39,0,39.00
07/18/2004,21:13,1104.00,1104.00,1104.00,1104.00,70,0,70.00
07/18/2004,21:14,1104.00,1104.00,1104.00,1104.00,5,0,5.00
07/18/2004,21:15,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,21:17,1103.75,1103.75,1103.75,1103.75,0,5,5.00
07/18/2004,21:20,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/18/2004,21:21,1104.00,1104.00,1104.00,1104.00,2,0,2.00
07/18/2004,21:24,1103.75,1103.75,1103.75,1103.75,0,10,10.00
07/18/2004,21:29,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/18/2004,21:35,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/18/2004,21:36,1104.00,1104.00,1104.00,1104.00,28,0,28.00
07/18/2004,21:37,1104.00,1104.00,1104.00,1104.00,4,0,4.00
07/18/2004,21:39,1104.00,1104.00,1104.00,1104.00,4,0,4.00
07/18/2004,21:40,1104.00,1104.00,1104.00,1104.00,7,0,7.00
07/18/2004,21:41,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/18/2004,21:49,1104.00,1104.25,1104.00,1104.00,15,1,16.00
07/18/2004,21:50,1104.25,1104.25,1104.25,1104.25,90,0,90.00
07/18/2004,21:51,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/18/2004,21:53,1104.25,1104.50,1104.25,1104.25,19,1,20.00
07/18/2004,21:54,1104.25,1104.50,1104.25,1104.50,2,2,4.00
07/18/2004,21:55,1104.50,1104.50,1104.50,1104.50,1,0,1.00
07/18/2004,21:56,1104.50,1104.50,1104.50,1104.50,2,0,2.00
07/18/2004,21:58,1104.50,1104.50,1104.50,1104.50,97,0,97.00
07/18/2004,22:02,1104.50,1104.50,1104.50,1104.50,10,0,10.00
07/18/2004,22:04,1104.50,1104.75,1104.50,1104.75,86,0,86.00
07/18/2004,22:05,1104.75,1104.75,1104.75,1104.75,21,0,21.00
07/18/2004,22:06,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/18/2004,22:07,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/18/2004,22:09,1105.00,1105.00,1105.00,1105.00,5,0,5.00
07/18/2004,22:10,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/18/2004,22:11,1105.00,1105.00,1105.00,1105.00,11,0,11.00
07/18/2004,22:12,1105.00,1105.00,1105.00,1105.00,112,0,112.00
07/18/2004,22:13,1105.00,1105.00,1104.75,1104.75,4,2,6.00
07/18/2004,22:16,1104.75,1104.75,1104.75,1104.75,0,5,5.00
07/18/2004,22:18,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/18/2004,22:19,1104.75,1104.75,1104.75,1104.75,0,5,5.00
07/18/2004,22:20,1104.75,1105.00,1104.75,1105.00,8,1,9.00
07/18/2004,22:22,1105.00,1105.00,1105.00,1105.00,46,0,46.00
07/18/2004,22:23,1105.00,1105.00,1104.75,1105.00,20,1,21.00
07/18/2004,22:26,1105.00,1105.25,1105.00,1105.00,7,4,11.00
07/18/2004,22:28,1105.00,1105.25,1105.00,1105.00,1,20,21.00
07/18/2004,22:29,1104.75,1105.00,1104.75,1105.00,20,2,22.00
07/18/2004,22:30,1105.00,1105.00,1105.00,1105.00,5,0,5.00
07/18/2004,22:31,1105.00,1105.00,1105.00,1105.00,3,0,3.00
07/18/2004,22:33,1105.00,1105.00,1105.00,1105.00,3,0,3.00
07/18/2004,22:34,1105.00,1105.00,1105.00,1105.00,10,0,10.00
07/18/2004,22:35,1105.00,1105.00,1105.00,1105.00,2,0,2.00
07/18/2004,22:36,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/18/2004,22:37,1105.00,1105.00,1105.00,1105.00,6,0,6.00
07/18/2004,22:38,1105.00,1105.00,1104.75,1105.00,5,1,6.00
07/18/2004,22:40,1105.00,1105.00,1105.00,1105.00,2,0,2.00
07/18/2004,22:43,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/18/2004,22:44,1104.75,1104.75,1104.75,1104.75,0,20,20.00
07/18/2004,22:45,1104.75,1104.75,1104.75,1104.75,0,7,7.00
07/18/2004,22:48,1104.75,1104.75,1104.75,1104.75,0,8,8.00
07/18/2004,22:53,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/18/2004,22:54,1104.50,1104.50,1104.50,1104.50,0,6,6.00
07/18/2004,22:58,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/18/2004,22:59,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/18/2004,23:04,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/18/2004,23:05,1104.50,1104.50,1104.50,1104.50,0,4,4.00
07/18/2004,23:08,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/18/2004,23:15,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/18/2004,23:17,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/18/2004,23:19,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/18/2004,23:21,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/18/2004,23:29,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/18/2004,23:33,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/18/2004,23:35,1104.50,1104.50,1104.50,1104.50,0,2,2.00
07/18/2004,23:37,1104.50,1104.50,1104.50,1104.50,0,8,8.00
07/18/2004,23:38,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/18/2004,23:43,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/18/2004,23:52,1104.50,1104.50,1104.50,1104.50,0,3,3.00
07/18/2004,23:53,1104.75,1104.75,1104.75,1104.75,11,0,11.00
07/19/2004,00:02,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/19/2004,00:03,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/19/2004,00:04,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/19/2004,00:10,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/19/2004,00:16,1104.75,1104.75,1104.50,1104.50,1,10,11.00
07/19/2004,00:20,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/19/2004,00:21,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/19/2004,00:23,1104.75,1104.75,1104.75,1104.75,17,0,17.00
07/19/2004,00:24,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/19/2004,00:26,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/19/2004,00:30,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/19/2004,00:31,1105.00,1105.00,1105.00,1105.00,3,0,3.00
07/19/2004,00:37,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/19/2004,00:51,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/19/2004,00:53,1104.75,1104.75,1104.75,1104.75,0,3,3.00
07/19/2004,00:57,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/19/2004,00:59,1104.75,1105.00,1104.75,1105.00,10,1,11.00
07/19/2004,01:00,1105.00,1105.00,1105.00,1105.00,2,0,2.00
07/19/2004,01:01,1105.00,1105.00,1105.00,1105.00,4,0,4.00
07/19/2004,01:02,1105.00,1105.00,1105.00,1105.00,1,0,1.00
07/19/2004,01:03,1105.00,1105.00,1105.00,1105.00,2,0,2.00
07/19/2004,01:04,1105.25,1105.25,1105.25,1105.25,37,0,37.00
07/19/2004,01:05,1105.25,1105.25,1105.25,1105.25,6,0,6.00
07/19/2004,01:06,1105.00,1105.00,1105.00,1105.00,0,13,13.00
07/19/2004,01:07,1105.00,1105.00,1105.00,1105.00,0,1,1.00
07/19/2004,01:08,1105.00,1105.00,1105.00,1105.00,0,35,35.00
07/19/2004,01:09,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/19/2004,01:10,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/19/2004,01:12,1105.00,1105.00,1105.00,1105.00,7,0,7.00
07/19/2004,01:13,1105.00,1105.00,1105.00,1105.00,2,0,2.00
07/19/2004,01:14,1105.00,1105.00,1104.75,1104.75,2,51,53.00
07/19/2004,01:16,1104.75,1104.75,1104.50,1104.50,0,10,10.00
07/19/2004,01:17,1104.75,1105.00,1104.75,1105.00,67,0,67.00
07/19/2004,01:20,1104.75,1104.75,1104.75,1104.75,0,35,35.00
07/19/2004,01:24,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/19/2004,01:25,1104.75,1104.75,1104.75,1104.75,0,18,18.00
07/19/2004,01:26,1105.00,1105.00,1105.00,1105.00,9,0,9.00
07/19/2004,01:27,1104.75,1104.75,1104.75,1104.75,0,5,5.00
07/19/2004,01:28,1104.75,1104.75,1104.75,1104.75,0,14,14.00
07/19/2004,01:29,1104.75,1104.75,1104.75,1104.75,0,2,2.00
07/19/2004,01:31,1104.75,1104.75,1104.75,1104.75,0,1,1.00
07/19/2004,01:35,1104.50,1104.50,1104.50,1104.50,0,5,5.00
07/19/2004,01:36,1104.50,1104.75,1104.50,1104.75,5,1,6.00
07/19/2004,01:38,1104.75,1104.75,1104.75,1104.75,113,0,113.00
07/19/2004,01:42,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/19/2004,01:43,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/19/2004,01:45,1104.75,1104.75,1104.75,1104.75,20,0,20.00
07/19/2004,01:46,1104.75,1104.75,1104.75,1104.75,15,0,15.00
07/19/2004,01:48,1105.00,1105.00,1104.75,1104.75,9,20,29.00
07/19/2004,01:50,1105.00,1105.00,1105.00,1105.00,10,0,10.00
07/19/2004,01:52,1105.00,1105.00,1104.75,1105.00,16,2,18.00
07/19/2004,01:53,1105.00,1105.00,1105.00,1105.00,2,0,2.00
07/19/2004,01:58,1105.00,1105.00,1105.00,1105.00,22,0,22.00
07/19/2004,01:59,1105.00,1105.00,1105.00,1105.00,108,0,108.00
07/19/2004,02:00,1105.25,1105.25,1105.25,1105.25,7,0,7.00
07/19/2004,02:01,1105.25,1105.50,1105.00,1105.50,87,1,88.00
07/19/2004,02:02,1105.50,1105.50,1105.25,1105.25,2,39,41.00
07/19/2004,02:03,1105.25,1105.50,1105.25,1105.25,6,96,102.00
07/19/2004,02:04,1105.25,1105.25,1105.00,1105.00,18,28,46.00
07/19/2004,02:05,1105.25,1105.25,1105.00,1105.00,18,5,23.00
07/19/2004,02:06,1105.00,1105.25,1104.75,1104.75,1,130,131.00
07/19/2004,02:07,1104.75,1105.00,1104.75,1105.00,36,2,38.00
07/19/2004,02:08,1105.00,1105.00,1104.75,1105.00,25,8,33.00
07/19/2004,02:09,1105.00,1105.00,1105.00,1105.00,15,0,15.00
07/19/2004,02:10,1105.25,1105.25,1105.00,1105.00,20,13,33.00
07/19/2004,02:11,1104.75,1105.00,1104.75,1105.00,27,32,59.00
07/19/2004,02:12,1105.25,1105.25,1105.25,1105.25,32,0,32.00
07/19/2004,02:13,1105.25,1105.25,1105.25,1105.25,17,0,17.00
07/19/2004,02:14,1105.50,1105.75,1105.50,1105.75,94,14,108.00
07/19/2004,02:15,1105.50,1106.00,1105.50,1105.75,204,18,222.00
07/19/2004,02:16,1105.50,1105.50,1105.50,1105.50,0,91,91.00
07/19/2004,02:17,1105.50,1105.50,1105.25,1105.25,0,71,71.00
07/19/2004,02:18,1105.25,1105.25,1105.25,1105.25,0,4,4.00
07/19/2004,02:19,1105.00,1105.00,1105.00,1105.00,0,100,100.00
07/19/2004,02:20,1105.25,1105.25,1105.00,1105.00,6,1,7.00
07/19/2004,02:21,1105.25,1105.25,1105.25,1105.25,32,0,32.00
07/19/2004,02:22,1105.25,1105.25,1105.25,1105.25,38,0,38.00
07/19/2004,02:23,1105.25,1105.25,1105.25,1105.25,82,0,82.00
07/19/2004,02:24,1105.25,1105.25,1105.25,1105.25,7,0,7.00
07/19/2004,02:25,1105.50,1105.50,1105.25,1105.25,5,10,15.00
07/19/2004,02:26,1105.25,1105.25,1105.00,1105.00,0,50,50.00
07/19/2004,02:27,1105.00,1105.25,1105.00,1105.00,2,138,140.00
07/19/2004,02:28,1105.00,1105.00,1105.00,1105.00,0,176,176.00
07/19/2004,02:29,1105.00,1105.00,1104.75,1105.00,33,130,163.00
07/19/2004,02:30,1105.00,1105.00,1104.75,1105.00,33,21,54.00
07/19/2004,02:31,1105.00,1105.00,1104.75,1104.75,82,75,157.00
07/19/2004,02:32,1104.75,1104.75,1104.75,1104.75,0,62,62.00
07/19/2004,02:33,1104.50,1104.50,1104.50,1104.50,0,242,242.00
07/19/2004,02:34,1104.50,1104.50,1104.50,1104.50,0,52,52.00
07/19/2004,02:35,1104.50,1104.50,1104.50,1104.50,0,7,7.00
07/19/2004,02:36,1104.50,1104.50,1104.50,1104.50,0,25,25.00
07/19/2004,02:37,1104.50,1104.75,1104.50,1104.75,5,3,8.00
07/19/2004,02:38,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/19/2004,02:39,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/19/2004,02:40,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/19/2004,02:41,1104.75,1104.75,1104.75,1104.75,12,0,12.00
07/19/2004,02:42,1104.75,1105.00,1104.75,1105.00,41,0,41.00
07/19/2004,02:43,1105.00,1105.25,1105.00,1105.25,93,0,93.00
07/19/2004,02:44,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/19/2004,02:45,1105.25,1105.25,1105.25,1105.25,60,0,60.00
07/19/2004,02:46,1105.00,1105.00,1105.00,1105.00,0,5,5.00
07/19/2004,02:48,1105.00,1105.25,1105.00,1105.25,5,85,90.00
07/19/2004,02:49,1105.00,1105.25,1105.00,1105.25,8,12,20.00
07/19/2004,02:50,1105.25,1105.25,1105.25,1105.25,96,0,96.00
07/19/2004,02:51,1105.25,1105.25,1105.25,1105.25,5,0,5.00
07/19/2004,02:52,1105.25,1105.25,1105.25,1105.25,9,0,9.00
07/19/2004,02:53,1105.25,1105.25,1105.25,1105.25,5,0,5.00
07/19/2004,02:54,1105.25,1105.25,1105.25,1105.25,17,0,17.00
07/19/2004,02:55,1105.25,1105.25,1105.25,1105.25,7,0,7.00
07/19/2004,02:58,1105.25,1105.25,1105.25,1105.25,6,0,6.00
07/19/2004,02:59,1105.25,1105.25,1105.25,1105.25,4,0,4.00
07/19/2004,03:00,1105.25,1105.25,1105.25,1105.25,9,0,9.00
07/19/2004,03:02,1105.25,1105.50,1105.25,1105.50,25,0,25.00
07/19/2004,03:03,1105.50,1105.50,1105.50,1105.50,6,0,6.00
07/19/2004,03:05,1105.50,1105.50,1105.50,1105.50,71,0,71.00
07/19/2004,03:06,1105.50,1105.75,1105.50,1105.75,16,0,16.00
07/19/2004,03:07,1105.50,1105.50,1105.50,1105.50,0,20,20.00
07/19/2004,03:08,1105.50,1105.50,1105.50,1105.50,0,119,119.00
07/19/2004,03:09,1105.50,1105.50,1105.50,1105.50,0,40,40.00
07/19/2004,03:10,1105.50,1105.50,1105.50,1105.50,0,12,12.00
07/19/2004,03:11,1105.50,1105.50,1105.50,1105.50,0,18,18.00
07/19/2004,03:12,1105.75,1105.75,1105.50,1105.50,37,4,41.00
07/19/2004,03:13,1105.50,1105.50,1105.50,1105.50,0,2,2.00
07/19/2004,03:15,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/19/2004,03:16,1105.50,1105.50,1105.50,1105.50,0,8,8.00
07/19/2004,03:17,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/19/2004,03:18,1105.25,1105.25,1105.25,1105.25,0,69,69.00
07/19/2004,03:22,1105.25,1105.50,1105.25,1105.50,24,5,29.00
07/19/2004,03:23,1105.50,1105.75,1105.50,1105.75,3,0,3.00
07/19/2004,03:24,1105.50,1105.50,1105.50,1105.50,0,4,4.00
07/19/2004,03:27,1105.50,1105.50,1105.50,1105.50,0,4,4.00
07/19/2004,03:30,1105.75,1106.00,1105.75,1105.75,129,86,215.00
07/19/2004,03:31,1105.75,1105.75,1105.75,1105.75,0,1,1.00
07/19/2004,03:32,1105.75,1105.75,1105.75,1105.75,0,18,18.00
07/19/2004,03:33,1105.75,1105.75,1105.75,1105.75,0,1,1.00
07/19/2004,03:35,1105.75,1105.75,1105.50,1105.50,0,24,24.00
07/19/2004,03:37,1105.50,1105.50,1105.50,1105.50,0,8,8.00
07/19/2004,03:39,1105.75,1105.75,1105.75,1105.75,29,0,29.00
07/19/2004,03:40,1105.75,1105.75,1105.50,1105.50,48,1,49.00
07/19/2004,03:41,1105.75,1105.75,1105.75,1105.75,2,0,2.00
07/19/2004,03:42,1105.75,1105.75,1105.75,1105.75,2,0,2.00
07/19/2004,03:43,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/19/2004,03:44,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/19/2004,03:47,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/19/2004,03:48,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/19/2004,03:49,1105.75,1105.75,1105.75,1105.75,5,0,5.00
07/19/2004,03:50,1105.75,1105.75,1105.75,1105.75,189,0,189.00
07/19/2004,03:51,1105.75,1105.75,1105.75,1105.75,16,0,16.00
07/19/2004,03:53,1105.50,1105.50,1105.50,1105.50,0,130,130.00
07/19/2004,03:54,1105.75,1105.75,1105.75,1105.75,10,0,10.00
07/19/2004,03:55,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/19/2004,03:56,1105.50,1105.75,1105.50,1105.75,1,10,11.00
07/19/2004,03:57,1105.50,1105.50,1105.25,1105.25,10,95,105.00
07/19/2004,03:58,1105.00,1105.25,1105.00,1105.00,1,7,8.00
07/19/2004,03:59,1105.00,1105.00,1105.00,1105.00,0,58,58.00
07/19/2004,04:00,1105.00,1105.00,1105.00,1105.00,0,10,10.00
07/19/2004,04:01,1105.00,1105.25,1105.00,1105.25,2,18,20.00
07/19/2004,04:02,1105.25,1105.25,1105.00,1105.00,1,6,7.00
07/19/2004,04:04,1105.00,1105.00,1105.00,1105.00,0,21,21.00
07/19/2004,04:05,1105.00,1105.00,1105.00,1105.00,0,7,7.00
07/19/2004,04:06,1105.25,1105.25,1105.00,1105.25,4,5,9.00
07/19/2004,04:07,1105.25,1105.25,1105.00,1105.00,1,1,2.00
07/19/2004,04:08,1105.25,1105.50,1105.25,1105.50,113,0,113.00
07/19/2004,04:09,1105.50,1105.50,1105.50,1105.50,1,0,1.00
07/19/2004,04:10,1105.25,1105.25,1105.25,1105.25,0,1,1.00
07/19/2004,04:11,1105.25,1105.25,1105.00,1105.00,0,16,16.00
07/19/2004,04:12,1105.00,1105.00,1105.00,1105.00,0,5,5.00
07/19/2004,04:13,1105.25,1105.25,1105.25,1105.25,5,0,5.00
07/19/2004,04:14,1105.25,1105.25,1105.25,1105.25,7,0,7.00
07/19/2004,04:15,1105.25,1105.25,1105.25,1105.25,14,0,14.00
07/19/2004,04:16,1105.25,1105.25,1105.25,1105.25,1,0,1.00
07/19/2004,04:17,1105.25,1105.25,1105.25,1105.25,2,0,2.00
07/19/2004,04:19,1105.50,1105.50,1105.50,1105.50,32,0,32.00
07/19/2004,04:20,1105.50,1105.75,1105.50,1105.75,101,1,102.00
07/19/2004,04:21,1105.75,1105.75,1105.75,1105.75,109,0,109.00
07/19/2004,04:22,1105.75,1105.75,1105.75,1105.75,25,0,25.00
07/19/2004,04:26,1105.50,1105.75,1105.50,1105.75,35,1,36.00
07/19/2004,04:27,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/19/2004,04:30,1105.75,1105.75,1105.75,1105.75,25,0,25.00
07/19/2004,04:31,1105.75,1105.75,1105.75,1105.75,1,0,1.00
07/19/2004,04:33,1106.00,1106.00,1106.00,1106.00,2,0,2.00
07/19/2004,04:34,1105.75,1105.75,1105.75,1105.75,0,15,15.00
07/19/2004,04:35,1105.75,1105.75,1105.75,1105.75,0,3,3.00
07/19/2004,04:37,1105.75,1105.75,1105.75,1105.75,0,179,179.00
07/19/2004,04:38,1105.50,1105.50,1105.50,1105.50,0,1,1.00
07/19/2004,04:39,1105.50,1105.50,1105.50,1105.50,0,13,13.00
07/19/2004,04:40,1105.50,1105.50,1105.50,1105.50,0,9,9.00
07/19/2004,04:42,1105.25,1105.25,1105.25,1105.25,0,46,46.00
07/19/2004,04:43,1105.25,1105.25,1105.25,1105.25,0,2,2.00
07/19/2004,04:44,1105.25,1105.25,1105.25,1105.25,0,8,8.00
07/19/2004,04:45,1105.25,1105.25,1105.00,1105.00,0,91,91.00
07/19/2004,04:46,1105.00,1105.00,1105.00,1105.00,0,2,2.00
07/19/2004,04:47,1105.00,1105.00,1105.00,1105.00,0,10,10.00
07/19/2004,04:48,1105.00,1105.00,1105.00,1105.00,0,4,4.00
07/19/2004,04:49,1105.00,1105.00,1105.00,1105.00,0,35,35.00
07/19/2004,04:50,1105.00,1105.00,1105.00,1105.00,0,8,8.00
07/19/2004,04:51,1105.00,1105.00,1105.00,1105.00,0,4,4.00
07/19/2004,04:53,1105.00,1105.00,1105.00,1105.00,0,53,53.00
07/19/2004,04:54,1105.00,1105.00,1105.00,1105.00,0,6,6.00
07/19/2004,04:55,1105.00,1105.00,1105.00,1105.00,0,1,1.00
07/19/2004,04:59,1104.75,1104.75,1104.50,1104.50,0,81,81.00
07/19/2004,05:00,1104.75,1104.75,1104.75,1104.75,25,0,25.00
07/19/2004,05:01,1104.50,1104.50,1104.50,1104.50,0,4,4.00
07/19/2004,05:05,1104.50,1104.75,1104.50,1104.75,1,1,2.00
07/19/2004,05:06,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/19/2004,05:08,1104.50,1104.75,1104.50,1104.75,1,5,6.00
07/19/2004,05:09,1104.50,1104.50,1104.50,1104.50,0,102,102.00
07/19/2004,05:10,1104.50,1104.50,1104.50,1104.50,0,4,4.00
07/19/2004,05:11,1104.75,1104.75,1104.75,1104.75,22,0,22.00
07/19/2004,05:12,1104.50,1104.50,1104.50,1104.50,0,57,57.00
07/19/2004,05:13,1104.50,1104.50,1104.25,1104.50,4,58,62.00
07/19/2004,05:14,1104.50,1104.50,1104.25,1104.50,125,2,127.00
07/19/2004,05:15,1104.50,1104.50,1104.50,1104.50,7,0,7.00
07/19/2004,05:16,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/19/2004,05:17,1104.50,1104.50,1104.50,1104.50,0,1,1.00
07/19/2004,05:22,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/19/2004,05:24,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/19/2004,05:27,1104.75,1104.75,1104.75,1104.75,1,0,1.00
07/19/2004,05:28,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/19/2004,05:31,1104.75,1104.75,1104.75,1104.75,2,0,2.00
07/19/2004,05:33,1104.50,1104.50,1104.25,1104.25,0,75,75.00
07/19/2004,05:34,1104.25,1104.25,1104.00,1104.25,10,137,147.00
07/19/2004,05:35,1104.00,1104.25,1104.00,1104.25,38,2,40.00
07/19/2004,05:36,1104.00,1104.00,1104.00,1104.00,0,138,138.00
07/19/2004,05:37,1104.00,1104.00,1104.00,1104.00,0,41,41.00
07/19/2004,05:38,1103.75,1103.75,1103.50,1103.50,0,77,77.00
07/19/2004,05:39,1103.75,1103.75,1103.50,1103.75,61,22,83.00
07/19/2004,05:40,1103.75,1103.75,1103.50,1103.75,28,1,29.00
07/19/2004,05:41,1103.50,1103.75,1103.50,1103.50,1,5,6.00
07/19/2004,05:42,1103.50,1103.50,1103.50,1103.50,0,22,22.00
07/19/2004,05:43,1103.50,1103.50,1103.25,1103.25,0,33,33.00
07/19/2004,05:45,1103.50,1103.50,1103.50,1103.50,22,0,22.00
07/19/2004,05:46,1103.50,1103.50,1103.50,1103.50,28,0,28.00
07/19/2004,05:47,1103.25,1103.25,1103.25,1103.25,0,44,44.00
07/19/2004,05:48,1103.00,1103.25,1103.00,1103.25,27,5,32.00
07/19/2004,05:49,1103.00,1103.25,1103.00,1103.25,1,1,2.00
07/19/2004,05:50,1103.00,1103.00,1102.75,1103.00,15,165,180.00
07/19/2004,05:51,1103.25,1103.25,1103.25,1103.25,30,0,30.00
07/19/2004,05:52,1103.00,1103.25,1103.00,1103.25,8,1,9.00
07/19/2004,05:53,1103.25,1103.25,1103.25,1103.25,1,0,1.00
07/19/2004,05:54,1103.00,1103.25,1103.00,1103.00,6,40,46.00
07/19/2004,05:55,1103.00,1103.00,1103.00,1103.00,0,104,104.00
07/19/2004,05:56,1103.00,1103.00,1103.00,1103.00,0,2,2.00
07/19/2004,05:57,1103.25,1103.25,1103.00,1103.25,5,5,10.00
07/19/2004,05:58,1103.25,1103.25,1103.00,1103.25,58,16,74.00
07/19/2004,05:59,1103.25,1103.25,1103.25,1103.25,43,0,43.00
07/19/2004,06:00,1103.50,1103.50,1103.25,1103.50,5,12,17.00
07/19/2004,06:01,1103.50,1103.50,1103.25,1103.25,37,1,38.00
07/19/2004,06:03,1103.50,1103.50,1103.50,1103.50,2,0,2.00
07/19/2004,06:05,1103.50,1103.75,1103.50,1103.50,59,2,61.00
07/19/2004,06:06,1103.50,1103.50,1103.50,1103.50,0,81,81.00
07/19/2004,06:07,1103.50,1103.50,1103.50,1103.50,0,73,73.00
07/19/2004,06:08,1103.50,1103.75,1103.50,1103.75,50,8,58.00
07/19/2004,06:09,1103.75,1103.75,1103.50,1103.50,2,5,7.00
07/19/2004,06:10,1103.75,1104.00,1103.75,1104.00,142,1,143.00
07/19/2004,06:11,1103.75,1103.75,1103.75,1103.75,0,38,38.00
07/19/2004,06:12,1103.75,1103.75,1103.75,1103.75,0,13,13.00
07/19/2004,06:13,1104.00,1104.00,1103.75,1104.00,203,24,227.00
07/19/2004,06:14,1104.00,1104.00,1103.75,1104.00,86,1,87.00
07/19/2004,06:16,1104.00,1104.00,1104.00,1104.00,1,0,1.00
07/19/2004,06:17,1104.00,1104.00,1103.75,1103.75,24,10,34.00
07/19/2004,06:20,1103.75,1104.00,1103.75,1104.00,1,1,2.00
07/19/2004,06:21,1104.00,1104.00,1103.75,1103.75,1,95,96.00
07/19/2004,06:22,1103.75,1103.75,1103.25,1103.25,15,103,118.00
07/19/2004,06:23,1103.50,1103.75,1103.50,1103.75,28,0,28.00
07/19/2004,06:24,1103.50,1103.50,1103.50,1103.50,0,97,97.00
07/19/2004,06:25,1103.50,1103.50,1103.50,1103.50,0,8,8.00
07/19/2004,06:26,1103.50,1103.50,1103.25,1103.50,8,12,20.00
07/19/2004,06:27,1103.50,1103.50,1103.50,1103.50,7,0,7.00
07/19/2004,06:28,1103.50,1104.00,1103.50,1104.00,212,0,212.00
07/19/2004,06:29,1103.75,1104.00,1103.75,1104.00,80,1,81.00
07/19/2004,06:30,1104.25,1104.25,1104.00,1104.00,1,10,11.00
07/19/2004,06:31,1104.00,1104.50,1104.00,1104.25,69,105,174.00
07/19/2004,06:32,1104.25,1104.50,1104.25,1104.25,75,215,290.00
07/19/2004,06:33,1104.25,1104.50,1104.25,1104.50,64,12,76.00
07/19/2004,06:34,1104.50,1104.50,1104.50,1104.50,70,0,70.00
07/19/2004,06:35,1104.50,1104.75,1104.50,1104.75,30,0,30.00
07/19/2004,06:36,1104.25,1104.50,1104.25,1104.50,25,100,125.00
07/19/2004,06:37,1104.25,1104.25,1104.25,1104.25,0,5,5.00
07/19/2004,06:39,1104.50,1104.50,1104.25,1104.25,101,83,184.00
07/19/2004,06:40,1104.25,1104.25,1104.25,1104.25,0,5,5.00
07/19/2004,06:41,1104.25,1104.25,1104.25,1104.25,0,3,3.00
07/19/2004,06:42,1104.25,1104.25,1104.25,1104.25,0,2,2.00
07/19/2004,06:43,1104.25,1104.50,1104.25,1104.50,44,3,47.00
07/19/2004,06:45,1104.50,1104.50,1104.50,1104.50,2,0,2.00
07/19/2004,06:46,1104.25,1104.50,1104.25,1104.25,2,62,64.00
07/19/2004,06:47,1104.25,1104.25,1104.25,1104.25,0,6,6.00
07/19/2004,06:48,1104.25,1104.25,1104.25,1104.25,0,3,3.00
07/19/2004,06:49,1104.00,1104.00,1104.00,1104.00,0,21,21.00
07/19/2004,06:51,1104.25,1104.25,1104.25,1104.25,5,0,5.00
07/19/2004,06:53,1104.25,1104.25,1104.25,1104.25,1,0,1.00
07/19/2004,06:54,1104.25,1104.25,1104.00,1104.00,40,25,65.00
07/19/2004,06:55,1104.00,1104.00,1103.75,1104.00,25,30,55.00
07/19/2004,06:56,1104.00,1104.00,1103.75,1104.00,61,7,68.00
07/19/2004,06:58,1104.00,1104.25,1104.00,1104.25,48,0,48.00
07/19/2004,06:59,1104.00,1104.00,1104.00,1104.00,0,3,3.00
07/19/2004,07:00,1104.25,1104.25,1104.25,1104.25,11,0,11.00
07/19/2004,07:01,1104.00,1104.00,1104.00,1104.00,0,12,12.00
07/19/2004,07:02,1104.25,1104.25,1104.25,1104.25,8,0,8.00
07/19/2004,07:03,1104.00,1104.50,1104.00,1104.50,119,1,120.00
07/19/2004,07:04,1104.50,1104.50,1104.25,1104.50,136,4,140.00
07/19/2004,07:05,1104.75,1105.25,1104.75,1105.00,321,29,350.00
07/19/2004,07:06,1105.00,1105.25,1104.75,1105.00,45,25,70.00
07/19/2004,07:07,1105.00,1105.00,1105.00,1105.00,0,12,12.00
07/19/2004,07:08,1105.00,1105.00,1105.00,1105.00,0,23,23.00
07/19/2004,07:09,1104.75,1105.00,1104.75,1104.75,151,15,166.00
07/19/2004,07:10,1105.00,1105.00,1104.75,1104.75,3,2,5.00
07/19/2004,07:11,1104.75,1104.75,1104.50,1104.75,50,169,219.00
07/19/2004,07:12,1104.50,1104.50,1104.25,1104.25,0,23,23.00
07/19/2004,07:13,1104.25,1104.25,1104.25,1104.25,0,8,8.00
07/19/2004,07:15,1104.25,1104.50,1104.25,1104.50,3,1,4.00
07/19/2004,07:16,1104.50,1104.50,1104.25,1104.25,3,1,4.00
07/19/2004,07:17,1104.25,1104.50,1104.25,1104.25,1,4,5.00
07/19/2004,07:18,1104.25,1104.25,1104.25,1104.25,0,2,2.00
07/19/2004,07:19,1104.50,1104.50,1104.25,1104.50,7,80,87.00
07/19/2004,07:20,1104.50,1104.50,1104.50,1104.50,224,0,224.00
07/19/2004,07:21,1104.50,1104.75,1104.25,1104.25,54,83,137.00
07/19/2004,07:22,1104.25,1104.50,1104.25,1104.50,2,97,99.00
07/19/2004,07:23,1104.25,1104.25,1104.25,1104.25,0,5,5.00
07/19/2004,07:24,1104.25,1104.25,1104.25,1104.25,0,18,18.00
07/19/2004,07:25,1104.25,1104.25,1104.25,1104.25,0,2,2.00
07/19/2004,07:26,1104.25,1104.75,1104.25,1104.75,449,4,453.00
07/19/2004,07:27,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/19/2004,07:28,1104.75,1104.75,1104.75,1104.75,3,0,3.00
07/19/2004,07:29,1104.50,1104.75,1104.50,1104.75,51,6,57.00
07/19/2004,07:30,1104.75,1105.00,1104.75,1104.75,241,39,280.00
07/19/2004,07:31,1104.75,1104.75,1104.50,1104.50,0,233,233.00
07/19/2004,07:32,1104.50,1104.75,1104.50,1104.75,1,25,26.00
07/19/2004,07:34,1104.75,1104.75,1104.50,1104.75,3,15,18.00
07/19/2004,07:35,1104.50,1104.50,1104.50,1104.50,0,31,31.00
07/19/2004,07:36,1104.50,1104.75,1104.50,1104.75,1,5,6.00
07/19/2004,07:37,1104.75,1104.75,1104.75,1104.75,5,0,5.00
07/19/2004,07:38,1104.50,1104.75,1104.50,1104.75,1,10,11.00
07/19/2004,07:39,1104.50,1104.50,1104.50,1104.50,0,66,66.00
07/19/2004,07:40,1104.50,1104.50,1104.50,1104.50,0,20,20.00
07/19/2004,07:42,1104.50,1104.50,1104.25,1104.25,0,20,20.00
07/19/2004,07:43,1104.50,1104.50,1104.25,1104.25,15,27,42.00
07/19/2004,07:44,1104.50,1104.50,1104.50,1104.50,102,0,102.00
07/19/2004,07:45,1104.50,1104.50,1104.50,1104.50,50,0,50.00
07/19/2004,07:46,1104.50,1104.50,1104.25,1104.25,8,103,111.00
07/19/2004,07:47,1104.50,1104.75,1104.25,1104.25,126,31,157.00
07/19/2004,07:48,1104.50,1104.50,1104.50,1104.50,10,0,10.00
07/19/2004,07:49,1104.25,1104.25,1104.25,1104.25,0,13,13.00
07/19/2004,07:50,1104.25,1104.25,1104.00,1104.00,0,219,219.00
07/19/2004,07:51,1104.25,1104.25,1103.75,1104.00,8,154,162.00
07/19/2004,07:52,1104.00,1104.00,1103.75,1104.00,14,68,82.00
07/19/2004,07:53,1103.75,1104.00,1103.75,1104.00,1,4,5.00
07/19/2004,07:54,1104.00,1104.00,1103.75,1104.00,113,1,114.00
07/19/2004,07:55,1104.00,1104.00,1103.75,1103.75,3,2,5.00
07/19/2004,07:56,1103.75,1103.75,1103.75,1103.75,0,18,18.00
07/19/2004,07:57,1104.00,1104.00,1103.75,1103.75,101,52,153.00
07/19/2004,07:58,1103.75,1103.75,1103.75,1103.75,0,1,1.00
07/19/2004,07:59,1103.75,1103.75,1103.75,1103.75,0,10,10.00
07/19/2004,08:00,1103.75,1103.75,1103.50,1103.50,1,383,384.00
07/19/2004,08:01,1103.50,1103.75,1103.50,1103.50,4,246,250.00
07/19/2004,08:02,1103.50,1103.75,1103.25,1103.25,15,352,367.00
07/19/2004,08:03,1103.25,1103.25,1103.25,1103.25,0,14,14.00
07/19/2004,08:04,1103.50,1103.50,1103.25,1103.50,150,1,151.00
07/19/2004,08:05,1103.50,1103.75,1103.25,1103.25,66,130,196.00
07/19/2004,08:06,1103.50,1103.75,1103.25,1103.50,69,48,117.00
07/19/2004,08:07,1103.50,1103.75,1103.50,1103.50,2,35,37.00
07/19/2004,08:08,1103.50,1103.50,1103.25,1103.25,63,169,232.00
07/19/2004,08:09,1103.25,1103.25,1103.00,1103.25,111,80,191.00
07/19/2004,08:10,1103.25,1103.50,1103.00,1103.25,97,181,278.00
07/19/2004,08:11,1103.00,1103.25,1103.00,1103.25,26,169,195.00
07/19/2004,08:12,1103.25,1103.50,1103.00,1103.25,117,46,163.00
07/19/2004,08:13,1103.25,1103.50,1103.25,1103.50,16,19,35.00
07/19/2004,08:14,1103.50,1103.50,1103.25,1103.25,45,4,49.00
07/19/2004,08:15,1103.50,1103.75,1103.50,1103.75,78,0,78.00
07/19/2004,08:16,1103.75,1103.75,1103.50,1103.50,10,10,20.00
07/19/2004,08:17,1103.50,1103.50,1103.50,1103.50,0,3,3.00
07/19/2004,08:18,1103.50,1103.50,1103.25,1103.50,3,131,134.00
07/19/2004,08:19,1103.50,1103.50,1103.25,1103.50,29,1,30.00
07/19/2004,08:20,1103.50,1103.50,1103.25,1103.50,68,11,79.00
07/19/2004,08:21,1103.50,1103.75,1103.25,1103.50,101,101,202.00
07/19/2004,08:22,1103.50,1103.50,1103.25,1103.50,12,3,15.00
07/19/2004,08:23,1103.25,1103.50,1103.25,1103.50,13,27,40.00
07/19/2004,08:24,1103.50,1103.50,1103.25,1103.50,3,25,28.00
07/19/2004,08:25,1103.25,1103.50,1103.25,1103.50,2,2,4.00
07/19/2004,08:26,1103.25,1103.50,1103.25,1103.50,16,106,122.00
07/19/2004,08:27,1103.50,1103.50,1103.50,1103.50,3,0,3.00
07/19/2004,08:28,1103.50,1103.50,1103.25,1103.25,4,4,8.00
07/19/2004,08:29,1103.25,1103.50,1103.00,1103.25,137,145,282.00
07/19/2004,08:30,1103.25,1103.50,1103.00,1103.25,618,866,1484.00
07/19/2004,08:31,1103.00,1103.50,1102.75,1102.75,1227,2263,3490.00
07/19/2004,08:32,1103.00,1103.00,1102.50,1102.75,1216,632,1848.00
07/19/2004,08:33,1102.75,1103.25,1102.50,1103.25,1043,999,2042.00
07/19/2004,08:34,1103.25,1103.50,1103.00,1103.50,1249,951,2200.00
07/19/2004,08:35,1103.50,1103.75,1103.25,1103.75,842,842,1684.00
07/19/2004,08:36,1103.50,1103.75,1103.00,1103.00,731,1925,2656.00
07/19/2004,08:37,1103.00,1103.25,1102.25,1102.25,183,2135,2318.00
07/19/2004,08:38,1102.25,1102.50,1101.75,1102.00,819,3953,4772.00
07/19/2004,08:39,1101.75,1102.00,1101.25,1101.25,1115,3466,4581.00
07/19/2004,08:40,1101.25,1101.50,1101.00,1101.50,1493,1594,3087.00
07/19/2004,08:41,1101.50,1101.75,1101.25,1101.50,1735,1997,3732.00
07/19/2004,08:42,1101.50,1101.75,1101.00,1101.00,642,2137,2779.00
07/19/2004,08:43,1101.25,1102.00,1101.00,1102.00,1751,1204,2955.00
07/19/2004,08:44,1102.00,1102.00,1101.50,1101.75,1201,1833,3034.00
07/19/2004,08:45,1102.00,1102.25,1101.75,1102.00,1081,59,1140.00
07/19/2004,08:46,1102.00,1102.75,1102.00,1102.50,3310,1823,5133.00
07/19/2004,08:47,1102.50,1102.75,1102.25,1102.50,652,1205,1857.00
07/19/2004,08:48,1102.50,1103.25,1102.25,1103.00,4671,1352,6023.00
07/19/2004,08:49,1103.25,1103.75,1102.75,1103.75,1743,1047,2790.00
07/19/2004,08:50,1103.75,1104.00,1103.50,1104.00,1733,1095,2828.00
07/19/2004,08:51,1104.00,1104.00,1103.25,1103.25,881,958,1839.00
07/19/2004,08:52,1103.50,1103.50,1103.25,1103.25,346,1456,1802.00
07/19/2004,08:53,1103.25,1103.50,1103.00,1103.00,218,621,839.00
07/19/2004,08:54,1103.00,1103.25,1102.50,1102.50,1173,2490,3663.00
07/19/2004,08:55,1102.75,1103.00,1102.50,1103.00,1108,620,1728.00
07/19/2004,08:56,1103.00,1103.25,1102.75,1103.00,688,456,1144.00
07/19/2004,08:57,1103.00,1103.25,1102.75,1103.00,861,218,1079.00
07/19/2004,08:58,1103.00,1103.50,1102.75,1103.50,877,428,1305.00
07/19/2004,08:59,1103.50,1103.50,1103.00,1103.00,440,688,1128.00
07/19/2004,09:00,1103.00,1103.75,1103.00,1103.75,1535,105,1640.00
07/19/2004,09:01,1103.75,1104.25,1103.50,1104.00,2462,1175,3637.00
07/19/2004,09:02,1104.00,1104.50,1103.75,1104.50,3014,434,3448.00
07/19/2004,09:03,1104.25,1104.50,1104.00,1104.00,1851,1789,3640.00
07/19/2004,09:04,1104.00,1104.25,1104.00,1104.25,459,117,576.00
07/19/2004,09:05,1104.25,1104.25,1104.00,1104.00,471,315,786.00
07/19/2004,09:06,1104.00,1104.00,1103.25,1103.25,304,2933,3237.00
07/19/2004,09:07,1103.25,1104.00,1103.25,1104.00,1251,821,2072.00
07/19/2004,09:08,1103.75,1104.00,1103.75,1103.75,1508,110,1618.00
07/19/2004,09:09,1103.75,1104.50,1103.75,1104.50,1145,414,1559.00
07/19/2004,09:10,1104.50,1104.50,1104.25,1104.25,226,483,709.00
07/19/2004,09:11,1104.50,1104.50,1103.50,1103.75,352,1921,2273.00
07/19/2004,09:12,1103.75,1104.00,1103.25,1103.25,201,523,724.00
07/19/2004,09:13,1103.25,1103.25,1103.00,1103.25,460,663,1123.00
07/19/2004,09:14,1103.25,1103.25,1103.00,1103.00,199,1269,1468.00
07/19/2004,09:15,1103.00,1103.25,1103.00,1103.00,313,81,394.00
07/19/2004,09:16,1103.25,1103.75,1103.25,1103.50,701,75,776.00
07/19/2004,09:17,1103.50,1104.00,1103.50,1103.50,596,176,772.00
07/19/2004,09:18,1103.50,1103.75,1103.25,1103.50,415,627,1042.00
07/19/2004,09:19,1103.75,1104.25,1103.50,1104.25,1066,177,1243.00
07/19/2004,09:20,1104.25,1104.25,1103.50,1103.50,134,619,753.00
07/19/2004,09:21,1103.50,1103.75,1103.50,1103.75,343,33,376.00
07/19/2004,09:22,1103.50,1103.75,1102.75,1103.00,1140,2466,3606.00
07/19/2004,09:23,1103.00,1103.50,1102.75,1103.50,555,65,620.00
07/19/2004,09:24,1103.50,1103.75,1102.50,1102.75,920,1263,2183.00
07/19/2004,09:25,1102.75,1103.00,1102.00,1102.00,721,3001,3722.00
07/19/2004,09:26,1102.00,1102.50,1101.75,1102.50,1364,1038,2402.00
07/19/2004,09:27,1102.25,1102.50,1102.00,1102.00,134,1180,1314.00
07/19/2004,09:28,1102.00,1102.25,1101.75,1101.75,350,584,934.00
07/19/2004,09:29,1101.75,1102.25,1101.50,1102.25,800,1184,1984.00
07/19/2004,09:30,1102.25,1102.50,1101.50,1101.75,928,1568,2496.00
07/19/2004,09:31,1101.50,1101.75,1101.50,1101.50,138,900,1038.00
07/19/2004,09:32,1101.50,1101.75,1100.50,1100.75,1709,4317,6026.00
07/19/2004,09:33,1101.00,1101.50,1100.50,1101.25,1771,1912,3683.00
07/19/2004,09:34,1101.25,1101.50,1101.00,1101.50,744,351,1095.00
07/19/2004,09:35,1101.50,1101.50,1101.00,1101.25,273,1299,1572.00
07/19/2004,09:36,1101.25,1101.50,1101.25,1101.50,106,329,435.00
07/19/2004,09:37,1101.25,1102.00,1101.25,1101.75,878,270,1148.00
07/19/2004,09:38,1101.75,1101.75,1101.25,1101.50,117,579,696.00
07/19/2004,09:39,1101.50,1102.00,1101.25,1102.00,855,131,986.00
07/19/2004,09:40,1102.00,1102.75,1101.75,1102.50,2290,469,2759.00
07/19/2004,09:41,1102.50,1102.75,1102.00,1102.00,777,478,1255.00
07/19/2004,09:42,1102.25,1102.50,1101.75,1102.00,212,686,898.00
07/19/2004,09:43,1102.00,1102.75,1101.75,1102.75,907,102,1009.00
07/19/2004,09:44,1102.75,1103.25,1102.50,1103.00,2818,408,3226.00
07/19/2004,09:45,1102.75,1103.00,1102.75,1102.75,184,477,661.00
07/19/2004,09:46,1102.75,1103.00,1102.75,1102.75,205,768,973.00
07/19/2004,09:47,1103.00,1103.00,1102.75,1102.75,226,159,385.00
07/19/2004,09:48,1102.75,1103.25,1102.75,1103.00,1895,554,2449.00
07/19/2004,09:49,1103.25,1103.25,1103.00,1103.25,61,312,373.00
07/19/2004,09:50,1103.25,1103.50,1103.00,1103.25,914,563,1477.00
07/19/2004,09:51,1103.25,1103.50,1103.00,1103.25,1021,75,1096.00
07/19/2004,09:52,1103.50,1104.25,1103.25,1104.25,2636,525,3161.00
07/19/2004,09:53,1104.25,1104.50,1103.75,1103.75,2047,1343,3390.00
07/19/2004,09:54,1103.75,1104.00,1103.75,1104.00,472,66,538.00
07/19/2004,09:55,1104.00,1104.00,1103.25,1103.25,226,730,956.00
07/19/2004,09:56,1103.25,1103.50,1103.25,1103.25,522,800,1322.00
07/19/2004,09:57,1103.25,1103.50,1103.25,1103.25,236,50,286.00
07/19/2004,09:58,1103.50,1103.50,1102.75,1102.75,153,1827,1980.00
07/19/2004,09:59,1102.75,1103.25,1102.75,1103.25,824,51,875.00
07/19/2004,10:00,1103.25,1103.25,1103.00,1103.00,288,1355,1643.00
07/19/2004,10:01,1103.25,1103.25,1103.00,1103.25,65,373,438.00
07/19/2004,10:02,1103.00,1103.25,1102.75,1103.00,630,1149,1779.00
07/19/2004,10:03,1103.00,1103.25,1102.75,1103.00,1104,579,1683.00
07/19/2004,10:04,1103.00,1103.25,1103.00,1103.25,1370,72,1442.00
07/19/2004,10:05,1103.00,1103.25,1102.25,1102.50,211,1650,1861.00
07/19/2004,10:06,1102.25,1102.50,1101.50,1102.00,1085,2267,3352.00
07/19/2004,10:07,1102.00,1102.00,1101.25,1101.75,199,1045,1244.00
07/19/2004,10:08,1101.50,1102.25,1101.50,1102.25,1039,37,1076.00
07/19/2004,10:09,1102.25,1102.75,1102.00,1102.50,1133,151,1284.00
07/19/2004,10:10,1102.75,1102.75,1102.50,1102.50,619,29,648.00
07/19/2004,10:11,1102.50,1103.00,1102.25,1103.00,855,241,1096.00
07/19/2004,10:12,1103.00,1103.00,1102.50,1102.75,174,508,682.00
07/19/2004,10:13,1102.50,1102.75,1101.75,1102.00,135,1084,1219.00
07/19/2004,10:14,1101.75,1102.25,1101.75,1102.00,397,418,815.00
07/19/2004,10:15,1102.25,1102.50,1102.00,1102.25,409,266,675.00
07/19/2004,10:16,1102.25,1102.75,1102.00,1102.25,289,426,715.00
07/19/2004,10:17,1102.25,1102.50,1102.25,1102.50,1089,18,1107.00
07/19/2004,10:18,1102.50,1102.50,1101.50,1101.50,142,2125,2267.00
07/19/2004,10:19,1101.75,1102.00,1101.50,1102.00,1105,761,1866.00
07/19/2004,10:20,1102.00,1102.50,1102.00,1102.00,241,40,281.00
07/19/2004,10:21,1102.25,1102.25,1101.75,1102.00,112,261,373.00
07/19/2004,10:22,1102.00,1102.00,1101.75,1102.00,598,163,761.00
07/19/2004,10:23,1102.00,1102.75,1101.75,1102.75,1090,171,1261.00
07/19/2004,10:24,1102.75,1103.00,1102.50,1103.00,573,85,658.00
07/19/2004,10:25,1102.75,1103.00,1102.25,1102.25,65,505,570.00
07/19/2004,10:26,1102.25,1102.75,1102.00,1102.50,470,190,660.00
07/19/2004,10:27,1102.50,1102.75,1102.00,1102.00,138,387,525.00
07/19/2004,10:28,1102.00,1102.25,1101.25,1101.25,247,1326,1573.00
07/19/2004,10:29,1101.25,1101.50,1101.00,1101.50,515,1118,1633.00
07/19/2004,10:30,1101.50,1101.50,1101.00,1101.50,240,1878,2118.00
07/19/2004,10:31,1101.50,1101.50,1100.50,1100.75,412,2771,3183.00
07/19/2004,10:32,1100.75,1100.75,1100.25,1100.25,1141,2056,3197.00
07/19/2004,10:33,1100.00,1100.25,1099.25,1099.50,2739,5106,7845.00
07/19/2004,10:34,1099.50,1100.00,1099.25,1099.75,1561,1026,2587.00
07/19/2004,10:35,1099.75,1099.75,1099.25,1099.25,271,1581,1852.00
07/19/2004,10:36,1099.50,1099.50,1099.00,1099.50,1124,1473,2597.00
07/19/2004,10:37,1099.25,1099.50,1098.75,1099.50,1143,2127,3270.00
07/19/2004,10:38,1099.50,1099.75,1099.25,1099.50,663,276,939.00
07/19/2004,10:39,1099.50,1099.50,1099.00,1099.00,210,809,1019.00
07/19/2004,10:40,1099.25,1099.25,1098.75,1098.75,114,1247,1361.00
07/19/2004,10:41,1098.75,1099.00,1098.00,1098.25,1261,4346,5607.00
07/19/2004,10:42,1098.25,1099.00,1098.25,1099.00,1123,276,1399.00
07/19/2004,10:43,1099.00,1099.25,1098.75,1099.25,2589,638,3227.00
07/19/2004,10:44,1099.25,1099.25,1098.75,1098.75,396,1021,1417.00
07/19/2004,10:45,1098.75,1099.50,1098.50,1099.50,1013,421,1434.00
07/19/2004,10:46,1099.50,1099.50,1099.25,1099.50,1296,470,1766.00
07/19/2004,10:47,1099.25,1099.75,1099.25,1099.25,858,528,1386.00
07/19/2004,10:48,1099.25,1099.25,1098.75,1099.00,160,868,1028.00
07/19/2004,10:49,1099.00,1099.25,1099.00,1099.25,130,148,278.00
07/19/2004,10:50,1099.00,1099.25,1098.75,1099.00,39,640,679.00
07/19/2004,10:51,1098.75,1099.00,1098.75,1099.00,402,258,660.00
07/19/2004,10:52,1098.75,1099.25,1098.75,1099.25,458,39,497.00
07/19/2004,10:53,1099.25,1099.50,1099.00,1099.50,1027,167,1194.00
07/19/2004,10:54,1099.50,1099.50,1099.00,1099.00,50,377,427.00
07/19/2004,10:55,1099.25,1099.25,1099.00,1099.25,283,239,522.00
07/19/2004,10:56,1099.25,1099.25,1099.00,1099.25,46,29,75.00
07/19/2004,10:57,1099.00,1099.25,1098.75,1098.75,23,746,769.00
07/19/2004,10:58,1098.75,1099.00,1097.75,1098.25,838,3539,4377.00
07/19/2004,10:59,1098.25,1098.25,1097.00,1097.25,1250,4950,6200.00
07/19/2004,11:00,1097.25,1097.50,1097.25,1097.50,372,485,857.00
07/19/2004,11:01,1097.25,1098.00,1097.25,1097.75,2105,183,2288.00
07/19/2004,11:02,1097.75,1098.00,1097.50,1097.50,626,1659,2285.00
07/19/2004,11:03,1097.50,1097.75,1097.25,1097.50,91,1080,1171.00
07/19/2004,11:04,1097.75,1097.75,1097.00,1097.00,207,1765,1972.00
07/19/2004,11:05,1097.00,1097.25,1096.75,1097.00,527,2525,3052.00
07/19/2004,11:06,1097.00,1097.75,1097.00,1097.25,1408,1001,2409.00
07/19/2004,11:07,1097.25,1097.50,1097.25,1097.50,95,74,169.00
07/19/2004,11:08,1097.25,1097.50,1097.25,1097.50,1037,82,1119.00
07/19/2004,11:09,1097.50,1097.50,1097.25,1097.25,387,20,407.00
07/19/2004,11:10,1097.25,1097.50,1097.25,1097.25,1331,34,1365.00
07/19/2004,11:11,1097.25,1098.00,1097.00,1098.00,1466,693,2159.00
07/19/2004,11:12,1097.75,1098.00,1097.75,1098.00,926,224,1150.00
07/19/2004,11:13,1097.75,1098.50,1097.75,1098.50,2219,384,2603.00
07/19/2004,11:14,1098.50,1098.50,1098.00,1098.25,223,314,537.00
07/19/2004,11:15,1098.00,1098.50,1098.00,1098.25,420,202,622.00
07/19/2004,11:16,1098.50,1098.50,1098.25,1098.25,353,18,371.00
07/19/2004,11:17,1098.50,1098.75,1098.25,1098.25,356,513,869.00
07/19/2004,11:18,1098.25,1098.50,1098.25,1098.50,99,105,204.00
07/19/2004,11:19,1098.25,1098.50,1097.00,1097.50,494,2455,2949.00
07/19/2004,11:20,1097.75,1097.75,1097.00,1097.50,86,621,707.00
07/19/2004,11:21,1097.25,1098.00,1097.25,1097.75,902,1393,2295.00
07/19/2004,11:22,1097.50,1098.00,1097.25,1097.50,371,754,1125.00
07/19/2004,11:23,1097.50,1097.75,1097.25,1097.75,152,96,248.00
07/19/2004,11:24,1097.75,1098.00,1097.50,1098.00,197,109,306.00
07/19/2004,11:25,1098.00,1098.00,1097.75,1097.75,487,42,529.00
07/19/2004,11:26,1097.75,1098.00,1097.75,1098.00,27,337,364.00
07/19/2004,11:27,1097.75,1098.00,1097.25,1097.75,58,620,678.00
07/19/2004,11:28,1097.75,1098.00,1097.50,1098.00,123,157,280.00
07/19/2004,11:29,1097.75,1098.00,1097.75,1097.75,111,89,200.00
07/19/2004,11:30,1097.75,1098.00,1097.50,1098.00,850,817,1667.00
07/19/2004,11:31,1097.75,1098.00,1097.75,1097.75,350,371,721.00
07/19/2004,11:32,1097.75,1098.00,1097.25,1097.25,73,692,765.00
07/19/2004,11:33,1097.50,1097.50,1097.25,1097.25,48,1166,1214.00
07/19/2004,11:34,1097.25,1097.25,1096.00,1096.25,842,5761,6603.00
07/19/2004,11:35,1096.00,1096.50,1095.50,1096.00,1293,3407,4700.00
07/19/2004,11:36,1096.00,1096.50,1096.00,1096.00,633,376,1009.00
07/19/2004,11:37,1096.00,1096.25,1095.75,1096.00,724,641,1365.00
07/19/2004,11:38,1096.25,1096.25,1095.75,1096.00,73,1037,1110.00
07/19/2004,11:39,1095.75,1096.25,1095.75,1096.25,497,146,643.00
07/19/2004,11:40,1096.25,1096.75,1096.00,1096.50,1645,95,1740.00
07/19/2004,11:41,1096.75,1096.75,1096.50,1096.50,1956,1446,3402.00
07/19/2004,11:42,1096.50,1097.00,1096.25,1097.00,634,288,922.00
07/19/2004,11:43,1097.00,1097.25,1096.75,1097.00,1953,330,2283.00
07/19/2004,11:44,1097.25,1097.25,1096.75,1097.25,1043,302,1345.00
07/19/2004,11:45,1097.00,1097.25,1097.00,1097.00,68,49,117.00
07/19/2004,11:46,1097.25,1097.25,1096.75,1097.00,155,241,396.00
07/19/2004,11:47,1097.00,1097.25,1097.00,1097.00,399,144,543.00
07/19/2004,11:48,1097.25,1097.50,1097.00,1097.00,611,335,946.00
07/19/2004,11:49,1097.00,1097.25,1096.75,1097.00,240,1261,1501.00
07/19/2004,11:50,1097.00,1097.00,1096.75,1097.00,604,325,929.00
07/19/2004,11:51,1097.00,1097.25,1097.00,1097.25,84,96,180.00
07/19/2004,11:52,1097.00,1097.25,1097.00,1097.25,100,25,125.00
07/19/2004,11:53,1097.25,1097.50,1097.25,1097.50,346,501,847.00
07/19/2004,11:54,1097.25,1097.50,1097.25,1097.50,334,21,355.00
07/19/2004,11:55,1097.50,1097.75,1097.25,1097.50,550,424,974.00
07/19/2004,11:56,1097.50,1097.75,1097.50,1097.50,195,311,506.00
07/19/2004,11:57,1097.50,1097.75,1097.50,1097.75,90,36,126.00
07/19/2004,11:58,1097.50,1098.00,1097.50,1098.00,1120,200,1320.00
07/19/2004,11:59,1098.00,1098.00,1097.50,1098.00,87,205,292.00
07/19/2004,12:00,1098.00,1098.50,1097.75,1098.25,2564,113,2677.00
07/19/2004,12:01,1098.25,1098.75,1098.25,1098.75,580,66,646.00
07/19/2004,12:02,1098.50,1098.75,1098.00,1098.25,392,507,899.00
07/19/2004,12:03,1098.25,1098.50,1097.75,1098.00,83,692,775.00
07/19/2004,12:04,1097.75,1098.00,1097.25,1097.75,649,763,1412.00
07/19/2004,12:05,1097.75,1098.75,1097.75,1098.50,1858,415,2273.00
07/19/2004,12:06,1098.75,1099.25,1098.50,1099.00,2048,566,2614.00
07/19/2004,12:07,1099.00,1099.25,1098.75,1098.75,1073,351,1424.00
07/19/2004,12:08,1098.75,1099.50,1098.50,1098.75,686,907,1593.00
07/19/2004,12:09,1099.00,1099.00,1098.50,1098.50,39,424,463.00
07/19/2004,12:10,1098.50,1098.50,1098.25,1098.50,346,493,839.00
07/19/2004,12:11,1098.50,1098.75,1098.25,1098.75,508,19,527.00
07/19/2004,12:12,1098.75,1099.00,1098.75,1098.75,112,253,365.00
07/19/2004,12:13,1098.75,1099.00,1098.75,1098.75,60,61,121.00
07/19/2004,12:14,1098.75,1099.00,1097.75,1098.00,495,2673,3168.00
07/19/2004,12:15,1098.00,1098.50,1097.75,1098.50,771,325,1096.00
07/19/2004,12:16,1098.50,1098.50,1097.75,1098.25,104,1324,1428.00
07/19/2004,12:17,1098.00,1098.25,1098.00,1098.00,306,45,351.00
07/19/2004,12:18,1098.00,1098.25,1097.75,1097.75,29,982,1011.00
07/19/2004,12:19,1097.75,1098.00,1097.50,1097.75,13,408,421.00
07/19/2004,12:20,1097.75,1098.25,1097.50,1098.25,702,51,753.00
07/19/2004,12:21,1098.00,1098.75,1098.00,1098.50,1019,166,1185.00
07/19/2004,12:22,1098.75,1098.75,1097.75,1098.00,59,892,951.00
07/19/2004,12:23,1097.75,1098.50,1097.75,1098.25,511,151,662.00
07/19/2004,12:24,1098.25,1098.50,1098.25,1098.25,688,78,766.00
07/19/2004,12:25,1098.25,1098.50,1098.25,1098.25,4,131,135.00
07/19/2004,12:26,1098.50,1098.50,1097.75,1098.00,89,2014,2103.00
07/19/2004,12:27,1098.00,1098.75,1097.50,1097.50,1332,2549,3881.00
07/19/2004,12:28,1097.50,1097.75,1097.00,1097.50,416,1855,2271.00
07/19/2004,12:29,1097.50,1097.50,1097.25,1097.50,257,43,300.00
07/19/2004,12:30,1097.25,1097.75,1097.25,1097.75,284,133,417.00
07/19/2004,12:31,1097.50,1097.75,1097.25,1097.50,150,336,486.00
07/19/2004,12:32,1097.50,1097.75,1097.25,1097.50,82,58,140.00
07/19/2004,12:33,1097.50,1098.00,1097.50,1098.00,139,31,170.00
07/19/2004,12:34,1098.00,1098.25,1097.75,1098.00,519,58,577.00
07/19/2004,12:35,1098.00,1098.00,1097.50,1097.50,126,112,238.00
07/19/2004,12:36,1097.75,1098.00,1097.50,1098.00,350,39,389.00
07/19/2004,12:37,1098.00,1098.00,1097.75,1097.75,79,32,111.00
07/19/2004,12:38,1098.00,1098.00,1097.50,1097.75,233,472,705.00
07/19/2004,12:39,1097.75,1098.00,1097.50,1097.75,61,188,249.00
07/19/2004,12:40,1097.75,1098.00,1097.75,1098.00,145,17,162.00
07/19/2004,12:41,1097.75,1098.25,1097.50,1097.50,76,331,407.00
07/19/2004,12:42,1097.75,1097.75,1097.50,1097.50,6,7,13.00
07/19/2004,12:43,1097.50,1097.75,1097.50,1097.75,166,64,230.00
07/19/2004,12:44,1098.00,1098.00,1097.50,1097.75,50,161,211.00
07/19/2004,12:45,1097.50,1097.75,1096.00,1096.50,1376,4305,5681.00
07/19/2004,12:46,1096.50,1096.75,1096.00,1096.75,634,469,1103.00
07/19/2004,12:47,1096.75,1096.75,1096.50,1096.75,67,33,100.00
07/19/2004,12:48,1096.75,1096.75,1095.50,1095.75,457,2521,2978.00
07/19/2004,12:49,1095.75,1096.50,1095.75,1096.25,734,245,979.00
07/19/2004,12:50,1096.25,1096.75,1096.25,1096.50,617,458,1075.00
07/19/2004,12:51,1096.50,1096.75,1096.50,1096.75,53,79,132.00
07/19/2004,12:52,1096.75,1096.75,1096.50,1096.75,28,118,146.00
07/19/2004,12:53,1096.50,1096.75,1095.75,1096.00,164,2097,2261.00
07/19/2004,12:54,1096.00,1096.75,1095.75,1096.50,686,151,837.00
07/19/2004,12:55,1096.50,1097.00,1096.50,1096.75,752,444,1196.00
07/19/2004,12:56,1096.75,1096.75,1096.75,1096.75,0,341,341.00
07/19/2004,12:57,1096.50,1097.25,1096.50,1097.00,820,45,865.00
07/19/2004,12:58,1097.00,1097.25,1097.00,1097.25,262,183,445.00
07/19/2004,12:59,1097.00,1097.25,1097.00,1097.25,472,173,645.00
07/19/2004,13:00,1097.25,1097.50,1097.00,1097.25,409,988,1397.00
07/19/2004,13:01,1097.00,1097.00,1096.50,1096.75,390,864,1254.00
07/19/2004,13:02,1096.75,1097.25,1096.75,1097.00,304,144,448.00
07/19/2004,13:03,1096.75,1097.25,1096.75,1097.25,83,22,105.00
07/19/2004,13:04,1097.00,1097.75,1097.00,1097.50,991,166,1157.00
07/19/2004,13:05,1097.75,1098.50,1097.50,1098.25,2339,371,2710.00
07/19/2004,13:06,1098.50,1098.50,1098.00,1098.50,1016,576,1592.00
07/19/2004,13:07,1098.50,1099.25,1098.50,1098.75,2604,894,3498.00
07/19/2004,13:08,1099.00,1099.25,1098.75,1099.00,1021,199,1220.00
07/19/2004,13:09,1099.25,1100.25,1099.00,1100.25,6000,1308,7308.00
07/19/2004,13:10,1100.25,1100.50,1099.50,1100.50,2338,1390,3728.00
07/19/2004,13:11,1100.50,1101.25,1100.25,1101.00,3503,1100,4603.00
07/19/2004,13:12,1100.75,1101.00,1100.25,1100.50,2125,1423,3548.00
07/19/2004,13:13,1100.75,1101.00,1100.00,1100.75,2457,1265,3722.00
07/19/2004,13:14,1100.75,1102.00,1100.75,1101.50,4057,1015,5072.00
07/19/2004,13:15,1101.50,1101.75,1101.00,1101.25,763,1747,2510.00
07/19/2004,13:16,1101.25,1101.50,1101.00,1101.50,1049,1611,2660.00
07/19/2004,13:17,1101.50,1101.50,1101.25,1101.25,1725,1284,3009.00
07/19/2004,13:18,1101.00,1101.25,1100.50,1100.75,1178,1478,2656.00
07/19/2004,13:19,1100.75,1101.50,1100.75,1101.50,1254,288,1542.00
07/19/2004,13:20,1101.25,1101.50,1100.75,1101.00,303,983,1286.00
07/19/2004,13:21,1101.00,1101.25,1101.00,1101.00,43,264,307.00
07/19/2004,13:22,1101.25,1101.50,1101.00,1101.00,994,446,1440.00
07/19/2004,13:23,1101.00,1101.50,1100.75,1101.25,628,170,798.00
07/19/2004,13:24,1101.25,1102.25,1101.25,1102.00,4066,660,4726.00
07/19/2004,13:25,1101.75,1102.25,1101.75,1101.75,2819,1743,4562.00
07/19/2004,13:26,1102.00,1102.25,1101.50,1102.25,1459,1215,2674.00
07/19/2004,13:27,1102.00,1102.75,1102.00,1102.50,2257,961,3218.00
07/19/2004,13:28,1102.50,1102.75,1102.00,1102.50,1721,1278,2999.00
07/19/2004,13:29,1102.50,1103.00,1102.50,1103.00,1913,991,2904.00
07/19/2004,13:30,1102.75,1103.50,1102.75,1103.00,2575,1656,4231.00
07/19/2004,13:31,1103.00,1103.00,1102.50,1102.50,175,938,1113.00
07/19/2004,13:32,1102.50,1102.75,1102.25,1102.50,730,807,1537.00
07/19/2004,13:33,1102.75,1102.75,1102.25,1102.50,666,947,1613.00
07/19/2004,13:34,1102.50,1102.50,1102.25,1102.25,72,76,148.00
07/19/2004,13:35,1102.50,1102.50,1101.75,1102.00,709,1158,1867.00
07/19/2004,13:36,1102.25,1102.25,1102.00,1102.00,679,215,894.00
07/19/2004,13:37,1102.25,1102.25,1102.00,1102.00,531,126,657.00
07/19/2004,13:38,1102.00,1102.50,1102.00,1102.50,241,105,346.00
07/19/2004,13:39,1102.25,1102.50,1102.25,1102.50,552,62,614.00
07/19/2004,13:40,1102.50,1102.50,1102.25,1102.50,654,51,705.00
07/19/2004,13:41,1102.50,1102.50,1102.25,1102.25,918,181,1099.00
07/19/2004,13:42,1102.50,1102.50,1101.75,1102.00,718,2343,3061.00
07/19/2004,13:43,1102.00,1102.50,1101.75,1102.50,1669,351,2020.00
07/19/2004,13:44,1102.50,1103.25,1102.25,1102.75,1868,394,2262.00
07/19/2004,13:45,1103.00,1103.75,1102.75,1103.75,3152,495,3647.00
07/19/2004,13:46,1103.75,1104.25,1103.50,1103.75,2400,804,3204.00
07/19/2004,13:47,1103.75,1104.75,1103.50,1104.75,3240,1063,4303.00
07/19/2004,13:48,1104.75,1105.25,1104.50,1105.25,2587,1552,4139.00
07/19/2004,13:49,1105.00,1105.25,1103.75,1104.00,1876,2795,4671.00
07/19/2004,13:50,1103.75,1104.25,1103.75,1103.75,766,610,1376.00
07/19/2004,13:51,1104.00,1104.00,1103.50,1103.75,789,541,1330.00
07/19/2004,13:52,1104.00,1104.25,1103.75,1104.00,213,266,479.00
07/19/2004,13:53,1104.00,1104.25,1103.50,1103.50,568,1093,1661.00
07/19/2004,13:54,1103.75,1103.75,1103.25,1103.50,435,742,1177.00
07/19/2004,13:55,1103.25,1103.75,1103.25,1103.75,1338,34,1372.00
07/19/2004,13:56,1103.50,1103.75,1103.50,1103.50,162,224,386.00
07/19/2004,13:57,1103.50,1104.00,1103.25,1103.25,384,949,1333.00
07/19/2004,13:58,1103.25,1103.50,1103.25,1103.50,61,521,582.00
07/19/2004,13:59,1103.25,1103.50,1103.00,1103.00,40,1280,1320.00
07/19/2004,14:00,1103.00,1103.25,1102.50,1102.75,553,1584,2137.00
07/19/2004,14:01,1102.75,1103.25,1102.75,1102.75,301,360,661.00
07/19/2004,14:02,1103.00,1103.00,1102.50,1102.75,556,379,935.00
07/19/2004,14:03,1103.00,1103.00,1102.50,1102.50,48,249,297.00
07/19/2004,14:04,1102.50,1103.00,1102.50,1102.75,326,202,528.00
07/19/2004,14:05,1102.75,1103.00,1102.50,1103.00,391,68,459.00
07/19/2004,14:06,1103.00,1103.50,1103.00,1103.50,1518,175,1693.00
07/19/2004,14:07,1103.25,1103.75,1103.25,1103.50,1338,78,1416.00
07/19/2004,14:08,1103.75,1103.75,1102.75,1102.75,160,1044,1204.00
07/19/2004,14:09,1102.75,1103.50,1102.75,1103.25,395,227,622.00
07/19/2004,14:10,1103.25,1103.50,1103.00,1103.00,350,598,948.00
07/19/2004,14:11,1103.00,1103.25,1102.50,1102.50,58,785,843.00
07/19/2004,14:12,1102.50,1102.50,1102.25,1102.25,314,302,616.00
07/19/2004,14:13,1102.25,1102.50,1102.25,1102.25,74,420,494.00
07/19/2004,14:14,1102.25,1102.75,1102.00,1102.75,843,537,1380.00
07/19/2004,14:15,1102.75,1102.75,1102.50,1102.75,286,7,293.00
07/19/2004,14:16,1102.50,1103.25,1102.25,1102.50,864,1574,2438.00
07/19/2004,14:17,1102.50,1102.75,1102.25,1102.25,328,910,1238.00
07/19/2004,14:18,1102.00,1102.25,1101.75,1102.00,236,1047,1283.00
07/19/2004,14:19,1102.00,1102.00,1101.50,1102.00,1004,1367,2371.00
07/19/2004,14:20,1102.00,1102.25,1101.75,1102.00,731,296,1027.00
07/19/2004,14:21,1102.25,1102.50,1102.00,1102.25,467,589,1056.00
07/19/2004,14:22,1102.00,1102.50,1102.00,1102.50,590,89,679.00
07/19/2004,14:23,1102.50,1102.50,1101.75,1102.00,155,1132,1287.00
07/19/2004,14:24,1102.25,1102.25,1101.50,1101.50,138,637,775.00
07/19/2004,14:25,1101.50,1101.75,1101.50,1101.75,30,34,64.00
07/19/2004,14:26,1101.75,1102.25,1101.50,1101.75,973,1010,1983.00
07/19/2004,14:27,1101.75,1102.00,1101.75,1102.00,43,87,130.00
07/19/2004,14:28,1102.00,1102.50,1101.75,1102.50,1228,132,1360.00
07/19/2004,14:29,1102.50,1102.50,1101.75,1102.00,223,599,822.00
07/19/2004,14:30,1102.00,1102.25,1101.75,1102.00,324,139,463.00
07/19/2004,14:31,1101.75,1102.25,1101.75,1102.00,254,530,784.00
07/19/2004,14:32,1101.75,1102.00,1099.50,1100.00,1319,8422,9741.00
07/19/2004,14:33,1099.75,1100.50,1099.75,1100.25,2644,884,3528.00
07/19/2004,14:34,1100.25,1100.50,1100.25,1100.50,1217,577,1794.00
07/19/2004,14:35,1100.50,1100.50,1100.25,1100.50,256,173,429.00
07/19/2004,14:36,1100.50,1101.00,1100.25,1101.00,1935,138,2073.00
07/19/2004,14:37,1100.75,1101.25,1100.75,1101.00,1493,121,1614.00
07/19/2004,14:38,1101.00,1101.25,1100.75,1100.75,487,797,1284.00
07/19/2004,14:39,1100.75,1101.25,1100.75,1101.00,873,979,1852.00
07/19/2004,14:40,1101.00,1101.50,1101.00,1101.00,521,778,1299.00
07/19/2004,14:41,1101.00,1101.25,1100.75,1101.00,737,610,1347.00
07/19/2004,14:42,1101.00,1101.00,1100.75,1100.75,279,69,348.00
07/19/2004,14:43,1101.00,1101.25,1101.00,1101.25,763,41,804.00
07/19/2004,14:44,1101.25,1101.50,1101.00,1101.25,765,183,948.00
07/19/2004,14:45,1101.25,1101.75,1101.00,1101.00,1294,2437,3731.00
07/19/2004,14:46,1101.25,1101.50,1101.00,1101.25,275,851,1126.00
07/19/2004,14:47,1101.00,1101.25,1100.50,1100.50,409,2696,3105.00
07/19/2004,14:48,1100.50,1100.75,1100.25,1100.50,385,1186,1571.00
07/19/2004,14:49,1100.50,1100.75,1100.25,1100.25,506,1230,1736.00
07/19/2004,14:50,1100.25,1100.50,1099.50,1099.75,467,4457,4924.00
07/19/2004,14:51,1099.75,1100.00,1099.00,1099.25,625,2813,3438.00
07/19/2004,14:52,1099.50,1100.25,1099.25,1100.25,1360,1584,2944.00
07/19/2004,14:53,1100.00,1100.25,1099.75,1100.25,578,1418,1996.00
07/19/2004,14:54,1100.25,1100.25,1100.00,1100.00,22,102,124.00
07/19/2004,14:55,1100.00,1100.50,1100.00,1100.25,479,108,587.00
07/19/2004,14:56,1100.50,1101.25,1100.00,1101.25,1837,2020,3857.00
07/19/2004,14:57,1101.25,1101.50,1100.50,1100.50,728,1509,2237.00
07/19/2004,14:58,1100.75,1101.00,1100.50,1100.75,611,373,984.00
07/19/2004,14:59,1100.50,1100.50,1100.25,1100.25,88,3155,3243.00
07/19/2004,15:00,1100.25,1100.50,1099.75,1100.00,1076,2843,3919.00
07/19/2004,15:01,1100.00,1100.50,1100.00,1100.50,885,1141,2026.00
07/19/2004,15:02,1100.25,1100.75,1100.25,1100.25,808,1010,1818.00
07/19/2004,15:03,1100.50,1100.50,1100.00,1100.25,513,798,1311.00
07/19/2004,15:04,1100.25,1100.25,1100.00,1100.25,774,9,783.00
07/19/2004,15:05,1100.25,1100.25,1099.75,1100.00,372,918,1290.00
07/19/2004,15:06,1100.00,1100.00,1099.75,1100.00,225,204,429.00
07/19/2004,15:07,1100.00,1100.00,1099.50,1099.50,39,1157,1196.00
07/19/2004,15:08,1099.50,1099.75,1099.50,1099.75,123,20,143.00
07/19/2004,15:09,1099.50,1099.75,1099.50,1099.75,1285,33,1318.00
07/19/2004,15:10,1099.75,1100.00,1099.75,1099.75,449,140,589.00
07/19/2004,15:11,1100.00,1100.00,1099.75,1099.75,1664,862,2526.00
07/19/2004,15:12,1099.75,1100.00,1099.50,1100.00,951,1474,2425.00
07/19/2004,15:13,1099.75,1100.00,1099.50,1099.75,987,978,1965.00
07/19/2004,15:14,1099.75,1100.00,1099.50,1099.75,714,1243,1957.00
07/19/2004,15:15,1099.75,1100.25,1098.00,1098.25,2571,4573,7144.00
07/19/2004,15:16,1098.25,1098.25,1098.25,1098.25,0,2,2.00
07/19/2004,15:31,1098.75,1099.00,1098.50,1098.50,165,164,329.00
07/19/2004,15:32,1098.75,1098.75,1098.25,1098.50,80,100,180.00
07/19/2004,15:33,1098.50,1098.75,1098.50,1098.50,49,53,102.00
07/19/2004,15:34,1098.50,1098.75,1098.25,1098.50,29,15,44.00
07/19/2004,15:35,1098.50,1098.50,1098.25,1098.50,40,13,53.00
07/19/2004,15:36,1098.50,1098.50,1098.25,1098.25,26,1,27.00
07/19/2004,15:37,1098.50,1098.50,1098.00,1098.00,1,98,99.00
07/19/2004,15:38,1098.25,1098.50,1098.25,1098.50,259,0,259.00
07/19/2004,15:39,1098.50,1098.50,1098.50,1098.50,2,0,2.00
07/19/2004,15:40,1098.50,1098.50,1098.25,1098.25,4,1,5.00
07/19/2004,15:41,1098.50,1098.50,1098.50,1098.50,6,0,6.00
07/19/2004,15:42,1098.50,1098.50,1098.25,1098.25,3,127,130.00
07/19/2004,15:43,1098.25,1098.25,1098.00,1098.00,0,83,83.00
07/19/2004,15:44,1098.25,1098.25,1097.75,1098.00,26,117,143.00
07/19/2004,15:45,1098.00,1098.00,1098.00,1098.00,4,0,4.00
07/19/2004,15:46,1098.00,1098.00,1097.75,1098.00,6,3,9.00
07/19/2004,15:47,1097.75,1098.00,1097.75,1098.00,3,5,8.00
07/19/2004,15:48,1098.00,1098.00,1097.75,1097.75,4,6,10.00
07/19/2004,15:49,1097.75,1098.00,1097.75,1098.00,2,11,13.00
07/19/2004,15:50,1097.75,1097.75,1097.75,1097.75,0,16,16.00
07/19/2004,15:51,1097.75,1097.75,1097.75,1097.75,0,5,5.00
07/19/2004,15:52,1098.00,1098.00,1097.75,1098.00,36,1,37.00
07/19/2004,15:53,1098.00,1098.00,1098.00,1098.00,181,0,181.00
07/19/2004,15:54,1098.00,1098.00,1098.00,1098.00,13,0,13.00
07/19/2004,15:55,1098.00,1098.00,1098.00,1098.00,3,0,3.00
07/19/2004,15:56,1098.00,1098.00,1098.00,1098.00,57,0,57.00
07/19/2004,15:57,1098.00,1098.00,1098.00,1098.00,289,0,289.00
07/19/2004,15:58,1097.75,1097.75,1097.75,1097.75,0,106,106.00
07/19/2004,15:59,1097.75,1097.75,1097.50,1097.75,37,2,39.00
07/19/2004,16:00,1097.75,1098.00,1097.75,1098.00,287,28,315.00
07/19/2004,17:01,1097.75,1098.00,1097.75,1097.75,29,7,36.00
07/19/2004,17:02,1098.00,1098.00,1098.00,1098.00,3,0,3.00
07/19/2004,17:03,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,17:04,1098.00,1098.00,1098.00,1098.00,22,0,22.00
07/19/2004,17:05,1098.00,1098.00,1097.75,1097.75,1,5,6.00
07/19/2004,17:07,1098.00,1098.00,1098.00,1098.00,83,0,83.00
07/19/2004,17:08,1098.00,1098.00,1097.75,1097.75,5,1,6.00
07/19/2004,17:11,1098.00,1098.00,1098.00,1098.00,3,0,3.00
07/19/2004,17:12,1098.00,1098.00,1098.00,1098.00,23,0,23.00
07/19/2004,17:13,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,17:14,1098.25,1098.25,1098.25,1098.25,4,0,4.00
07/19/2004,17:15,1098.25,1098.25,1098.25,1098.25,2,0,2.00
07/19/2004,17:16,1098.25,1098.25,1098.25,1098.25,15,0,15.00
07/19/2004,17:17,1098.25,1098.25,1098.25,1098.25,29,0,29.00
07/19/2004,17:18,1098.00,1098.00,1098.00,1098.00,0,1,1.00
07/19/2004,17:19,1098.25,1098.25,1098.25,1098.25,3,0,3.00
07/19/2004,17:20,1098.25,1098.25,1098.25,1098.25,7,0,7.00
07/19/2004,17:21,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,17:22,1098.25,1098.25,1098.25,1098.25,5,0,5.00
07/19/2004,17:23,1098.25,1098.25,1098.25,1098.25,6,0,6.00
07/19/2004,17:26,1098.00,1098.00,1098.00,1098.00,0,2,2.00
07/19/2004,17:27,1098.00,1098.25,1098.00,1098.25,21,5,26.00
07/19/2004,17:30,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,17:33,1098.25,1098.25,1098.25,1098.25,3,0,3.00
07/19/2004,17:34,1098.25,1098.25,1098.00,1098.00,1,1,2.00
07/19/2004,17:37,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,17:39,1098.00,1098.00,1098.00,1098.00,0,13,13.00
07/19/2004,17:40,1098.00,1098.00,1098.00,1098.00,0,1,1.00
07/19/2004,17:47,1098.25,1098.25,1098.25,1098.25,4,0,4.00
07/19/2004,17:51,1098.00,1098.00,1098.00,1098.00,0,15,15.00
07/19/2004,17:54,1098.25,1098.25,1098.25,1098.25,6,0,6.00
07/19/2004,17:55,1098.00,1098.00,1098.00,1098.00,0,1,1.00
07/19/2004,17:56,1098.25,1098.25,1098.00,1098.00,1,22,23.00
07/19/2004,17:57,1098.00,1098.00,1098.00,1098.00,0,12,12.00
07/19/2004,17:59,1098.00,1098.00,1098.00,1098.00,0,1,1.00
07/19/2004,18:05,1098.00,1098.00,1098.00,1098.00,0,1,1.00
07/19/2004,18:10,1098.00,1098.00,1098.00,1098.00,0,1,1.00
07/19/2004,18:11,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,18:12,1098.25,1098.25,1098.25,1098.25,5,0,5.00
07/19/2004,18:20,1098.00,1098.00,1097.75,1098.00,2,50,52.00
07/19/2004,18:21,1097.75,1097.75,1097.75,1097.75,0,50,50.00
07/19/2004,18:22,1097.75,1097.75,1097.75,1097.75,0,1,1.00
07/19/2004,18:25,1098.00,1098.00,1098.00,1098.00,3,0,3.00
07/19/2004,18:27,1097.75,1097.75,1097.75,1097.75,0,1,1.00
07/19/2004,18:29,1097.75,1098.00,1097.75,1098.00,2,11,13.00
07/19/2004,18:30,1097.75,1098.00,1097.75,1098.00,1,1,2.00
07/19/2004,18:32,1097.75,1097.75,1097.75,1097.75,0,3,3.00
07/19/2004,18:33,1097.75,1097.75,1097.75,1097.75,0,1,1.00
07/19/2004,18:34,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,18:35,1097.75,1097.75,1097.75,1097.75,0,14,14.00
07/19/2004,18:37,1097.75,1097.75,1097.50,1097.50,0,2,2.00
07/19/2004,18:40,1097.75,1097.75,1097.75,1097.75,20,0,20.00
07/19/2004,18:44,1097.75,1097.75,1097.75,1097.75,1,0,1.00
07/19/2004,18:46,1098.00,1098.00,1098.00,1098.00,11,0,11.00
07/19/2004,18:47,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,18:48,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,18:49,1098.00,1098.00,1098.00,1098.00,3,0,3.00
07/19/2004,18:50,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,18:51,1098.00,1098.00,1098.00,1098.00,1,0,1.00
07/19/2004,18:52,1098.00,1098.00,1098.00,1098.00,6,0,6.00
07/19/2004,18:57,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,19:01,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,19:04,1098.25,1098.25,1098.25,1098.25,1,0,1.00
07/19/2004,19:06,1098.25,1098.25,1098.25,1098.25,20,0,20.00
07/19/2004,19:09,1098.25,1098.25,1098.25,1098.25,22,0,22.00
07/19/2004,19:10,1098.25,1098.25,1098.25,1098.25,4,0,4.00
07/19/2004,19:12,1098.25,1098.25,1098.25,1098.25,2,0,2.00
07/19/2004,19:13,1098.25,1098.50,1098.25,1098.50,6,0,6.00
07/19/2004,19:14,1098.25,1098.25,1098.25,1098.25,0,10,10.00
07/19/2004,19:15,1098.25,1098.25,1098.25,1098.25,0,6,6.00
07/19/2004,19:16,1098.25,1098.25,1098.25,1098.25,0,21,21.00
07/19/2004,19:18,1098.50,1098.50,1098.50,1098.50,1,0,1.00
07/19/2004,19:20,1098.50,1098.50,1098.25,1098.25,1,33,34.00
07/19/2004,19:21,1098.25,1098.25,1098.25,1098.25,0,34,34.00
07/19/2004,19:22,1098.25,1098.25,1098.00,1098.00,0,19,19.00
07/19/2004,19:23,1098.00,1098.00,1098.00,1098.00,0,36,36.00
07/19/2004,19:24,1098.00,1098.00,1098.00,1098.00,0,1,1.00
07/19/2004,19:25,1098.00,1098.00,1098.00,1098.00,0,5,5.00
07/19/2004,19:26,1098.00,1098.00,1098.00,1098.00,0,3,3.00
07/19/2004,19:28,1097.75,1097.75,1097.75,1097.75,0,17,17.00
07/19/2004,19:29,1097.50,1097.50,1097.50,1097.50,0,9,9.00
07/19/2004,19:30,1097.75,1097.75,1097.75,1097.75,1,0,1.00
07/19/2004,19:31,1097.75,1098.00,1097.75,1098.00,4,0,4.00
07/19/2004,19:34,1097.75,1097.75,1097.75,1097.75,0,5,5.00
07/19/2004,19:35,1097.75,1098.00,1097.75,1098.00,2,1,3.00
07/19/2004,19:37,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,19:39,1097.75,1097.75,1097.75,1097.75,0,1,1.00
07/19/2004,19:43,1097.75,1097.75,1097.75,1097.75,0,1,1.00
07/19/2004,19:46,1098.00,1098.00,1098.00,1098.00,1,0,1.00
07/19/2004,19:48,1098.00,1098.00,1098.00,1098.00,1,0,1.00
07/19/2004,19:59,1097.75,1097.75,1097.75,1097.75,0,30,30.00
07/19/2004,20:00,1097.75,1097.75,1097.50,1097.50,0,4,4.00
07/19/2004,20:01,1097.75,1097.75,1097.75,1097.75,18,0,18.00
07/19/2004,20:03,1097.75,1097.75,1097.75,1097.75,20,0,20.00
07/19/2004,20:06,1097.75,1097.75,1097.75,1097.75,1,0,1.00
07/19/2004,20:07,1097.75,1097.75,1097.75,1097.75,6,0,6.00
07/19/2004,20:09,1097.75,1097.75,1097.75,1097.75,2,0,2.00
07/19/2004,20:10,1097.75,1097.75,1097.75,1097.75,6,0,6.00
07/19/2004,20:13,1097.75,1097.75,1097.75,1097.75,1,0,1.00
07/19/2004,20:17,1097.75,1097.75,1097.75,1097.75,2,0,2.00
07/19/2004,20:19,1097.75,1097.75,1097.50,1097.50,2,26,28.00
07/19/2004,20:20,1097.50,1097.50,1097.50,1097.50,0,3,3.00
07/19/2004,20:21,1097.50,1097.50,1097.50,1097.50,0,2,2.00
07/19/2004,20:23,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/19/2004,20:24,1097.50,1097.50,1097.50,1097.50,0,3,3.00
07/19/2004,20:25,1097.50,1097.50,1097.25,1097.25,0,12,12.00
07/19/2004,20:27,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,20:28,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,20:30,1097.25,1097.25,1097.25,1097.25,0,11,11.00
07/19/2004,20:31,1097.50,1097.50,1097.50,1097.50,4,0,4.00
07/19/2004,20:32,1097.25,1097.25,1097.25,1097.25,0,35,35.00
07/19/2004,20:33,1097.25,1097.25,1097.25,1097.25,0,9,9.00
07/19/2004,20:34,1097.25,1097.25,1097.25,1097.25,0,38,38.00
07/19/2004,20:40,1097.25,1097.25,1097.25,1097.25,0,4,4.00
07/19/2004,20:42,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,20:45,1097.25,1097.25,1097.25,1097.25,0,6,6.00
07/19/2004,20:46,1097.25,1097.50,1097.25,1097.50,12,1,13.00
07/19/2004,20:47,1097.25,1097.25,1097.25,1097.25,0,10,10.00
07/19/2004,20:49,1097.00,1097.25,1097.00,1097.00,6,16,22.00
07/19/2004,20:50,1097.00,1097.00,1097.00,1097.00,0,2,2.00
07/19/2004,20:51,1097.25,1097.25,1097.25,1097.25,5,0,5.00
07/19/2004,20:52,1097.25,1097.25,1097.25,1097.25,3,0,3.00
07/19/2004,20:53,1097.50,1097.50,1097.50,1097.50,10,0,10.00
07/19/2004,20:54,1097.25,1097.25,1097.25,1097.25,0,14,14.00
07/19/2004,20:55,1097.25,1097.25,1097.25,1097.25,0,17,17.00
07/19/2004,20:56,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,21:00,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,21:02,1097.25,1097.25,1097.25,1097.25,0,13,13.00
07/19/2004,21:04,1097.25,1097.25,1097.25,1097.25,0,10,10.00
07/19/2004,21:07,1097.50,1097.75,1097.50,1097.50,15,5,20.00
07/19/2004,21:08,1097.75,1097.75,1097.75,1097.75,22,0,22.00
07/19/2004,21:11,1097.75,1097.75,1097.00,1097.25,29,136,165.00
07/19/2004,21:12,1097.25,1097.25,1097.00,1097.00,5,100,105.00
07/19/2004,21:13,1097.00,1097.00,1097.00,1097.00,0,10,10.00
07/19/2004,21:14,1097.00,1097.00,1097.00,1097.00,0,5,5.00
07/19/2004,21:15,1097.00,1097.00,1096.75,1097.00,2,103,105.00
07/19/2004,21:17,1097.00,1097.25,1097.00,1097.25,42,0,42.00
07/19/2004,21:18,1097.25,1097.25,1097.25,1097.25,8,0,8.00
07/19/2004,21:20,1097.50,1097.50,1097.50,1097.50,5,0,5.00
07/19/2004,21:24,1097.50,1097.50,1097.50,1097.50,21,0,21.00
07/19/2004,21:26,1097.50,1097.50,1097.50,1097.50,55,0,55.00
07/19/2004,21:28,1097.50,1097.50,1097.50,1097.50,2,0,2.00
07/19/2004,21:29,1097.50,1097.50,1097.50,1097.50,1,0,1.00
07/19/2004,21:30,1097.50,1097.75,1097.50,1097.75,3,0,3.00
07/19/2004,21:31,1097.50,1097.50,1097.50,1097.50,0,3,3.00
07/19/2004,21:35,1097.50,1097.50,1097.50,1097.50,0,9,9.00
07/19/2004,21:38,1097.25,1097.25,1097.25,1097.25,0,2,2.00
07/19/2004,21:39,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,21:46,1097.50,1097.50,1097.50,1097.50,27,0,27.00
07/19/2004,21:50,1097.50,1097.50,1097.50,1097.50,2,0,2.00
07/19/2004,21:53,1097.50,1097.50,1097.50,1097.50,1,0,1.00
07/19/2004,21:54,1097.50,1097.50,1097.50,1097.50,6,0,6.00
07/19/2004,21:58,1097.50,1097.50,1097.50,1097.50,1,0,1.00
07/19/2004,21:59,1097.50,1097.50,1097.50,1097.50,4,0,4.00
07/19/2004,22:00,1097.50,1097.50,1097.50,1097.50,7,0,7.00
07/19/2004,22:01,1097.50,1097.50,1097.50,1097.50,2,0,2.00
07/19/2004,22:04,1097.25,1097.25,1097.25,1097.25,0,5,5.00
07/19/2004,22:08,1097.25,1097.25,1097.25,1097.25,0,30,30.00
07/19/2004,22:09,1097.25,1097.25,1097.25,1097.25,0,28,28.00
07/19/2004,22:12,1097.50,1097.50,1097.25,1097.25,1,1,2.00
07/19/2004,22:13,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,22:18,1097.25,1097.25,1097.25,1097.25,0,2,2.00
07/19/2004,22:19,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,22:24,1097.50,1097.50,1097.50,1097.50,49,0,49.00
07/19/2004,22:25,1097.50,1097.75,1097.50,1097.75,64,0,64.00
07/19/2004,22:26,1097.75,1097.75,1097.75,1097.75,51,0,51.00
07/19/2004,22:27,1097.75,1097.75,1097.00,1097.00,1,150,151.00
07/19/2004,22:28,1097.50,1097.50,1097.25,1097.50,36,2,38.00
07/19/2004,22:29,1097.50,1097.50,1097.50,1097.50,12,0,12.00
07/19/2004,22:30,1097.50,1097.50,1097.25,1097.25,1,4,5.00
07/19/2004,22:31,1097.25,1097.25,1097.25,1097.25,0,25,25.00
07/19/2004,22:32,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,22:34,1097.50,1097.75,1097.50,1097.75,115,0,115.00
07/19/2004,22:38,1097.75,1097.75,1097.75,1097.75,5,0,5.00
07/19/2004,22:41,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/19/2004,22:42,1097.75,1097.75,1097.75,1097.75,3,0,3.00
07/19/2004,22:43,1097.50,1097.50,1097.50,1097.50,0,25,25.00
07/19/2004,22:44,1097.25,1097.25,1097.25,1097.25,0,10,10.00
07/19/2004,22:45,1097.50,1097.50,1097.50,1097.50,11,0,11.00
07/19/2004,22:47,1097.50,1097.50,1097.50,1097.50,1,0,1.00
07/19/2004,22:49,1097.50,1097.50,1097.50,1097.50,30,0,30.00
07/19/2004,22:50,1097.50,1097.50,1097.50,1097.50,1,0,1.00
07/19/2004,22:54,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,22:55,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/19/2004,23:01,1097.50,1097.50,1097.50,1097.50,2,0,2.00
07/19/2004,23:02,1097.50,1097.50,1097.50,1097.50,3,0,3.00
07/19/2004,23:05,1097.75,1097.75,1097.50,1097.75,2,1,3.00
07/19/2004,23:12,1097.75,1097.75,1097.75,1097.75,3,0,3.00
07/19/2004,23:15,1097.75,1097.75,1097.75,1097.75,2,0,2.00
07/19/2004,23:17,1097.75,1097.75,1097.75,1097.75,12,0,12.00
07/19/2004,23:19,1097.50,1097.50,1097.50,1097.50,0,10,10.00
07/19/2004,23:21,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/19/2004,23:22,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/19/2004,23:31,1097.75,1097.75,1097.75,1097.75,12,0,12.00
07/19/2004,23:32,1098.00,1098.00,1098.00,1098.00,1,0,1.00
07/19/2004,23:36,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,23:38,1098.00,1098.00,1098.00,1098.00,2,0,2.00
07/19/2004,23:41,1097.75,1097.75,1097.75,1097.75,0,2,2.00
07/19/2004,23:43,1097.50,1097.50,1097.50,1097.50,0,5,5.00
07/19/2004,23:47,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/19/2004,23:50,1097.75,1097.75,1097.50,1097.75,25,3,28.00
07/19/2004,23:55,1097.75,1097.75,1097.75,1097.75,1,0,1.00
07/19/2004,23:58,1097.75,1097.75,1097.75,1097.75,2,0,2.00
07/20/2004,00:07,1097.75,1097.75,1097.75,1097.75,1,0,1.00
07/20/2004,00:10,1098.00,1098.00,1098.00,1098.00,1,0,1.00
07/20/2004,00:11,1098.00,1098.00,1098.00,1098.00,3,0,3.00
07/20/2004,00:12,1098.00,1098.00,1098.00,1098.00,3,0,3.00
07/20/2004,00:16,1097.75,1097.75,1097.75,1097.75,0,13,13.00
07/20/2004,00:18,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/20/2004,00:21,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/20/2004,00:22,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/20/2004,00:23,1097.50,1097.75,1097.50,1097.50,1,13,14.00
07/20/2004,00:24,1097.50,1097.50,1097.50,1097.50,0,14,14.00
07/20/2004,00:25,1097.50,1097.50,1097.50,1097.50,0,9,9.00
07/20/2004,00:26,1097.75,1097.75,1097.50,1097.50,1,2,3.00
07/20/2004,00:27,1097.50,1097.50,1097.50,1097.50,0,1,1.00
07/20/2004,00:28,1097.25,1097.25,1097.00,1097.00,0,58,58.00
07/20/2004,00:29,1097.00,1097.00,1096.75,1096.75,0,3,3.00
07/20/2004,00:30,1097.00,1097.00,1097.00,1097.00,14,0,14.00
07/20/2004,00:31,1097.00,1097.00,1097.00,1097.00,1,0,1.00
07/20/2004,00:32,1097.00,1097.00,1097.00,1097.00,1,0,1.00
07/20/2004,00:34,1097.00,1097.00,1097.00,1097.00,2,0,2.00
07/20/2004,00:35,1097.00,1097.00,1097.00,1097.00,1,0,1.00
07/20/2004,00:37,1097.00,1097.00,1097.00,1097.00,1,0,1.00
07/20/2004,00:38,1096.75,1096.75,1096.75,1096.75,0,4,4.00
07/20/2004,00:39,1097.00,1097.00,1097.00,1097.00,1,0,1.00
07/20/2004,00:40,1097.00,1097.00,1096.75,1096.75,21,2,23.00
07/20/2004,00:41,1097.00,1097.00,1097.00,1097.00,2,0,2.00
07/20/2004,00:42,1097.00,1097.00,1097.00,1097.00,77,0,77.00
07/20/2004,00:43,1096.75,1096.75,1096.50,1096.50,0,111,111.00
07/20/2004,00:44,1096.50,1096.75,1096.50,1096.50,2,122,124.00
07/20/2004,00:45,1096.50,1096.50,1096.00,1096.25,3,193,196.00
07/20/2004,00:47,1096.50,1096.50,1096.50,1096.50,10,0,10.00
07/20/2004,00:48,1096.50,1096.50,1096.50,1096.50,38,0,38.00
07/20/2004,00:49,1096.50,1096.50,1096.50,1096.50,4,0,4.00
07/20/2004,00:50,1096.50,1096.50,1096.50,1096.50,10,0,10.00
07/20/2004,00:51,1096.50,1096.50,1096.50,1096.50,22,0,22.00
07/20/2004,00:52,1096.25,1096.25,1096.25,1096.25,0,36,36.00
07/20/2004,00:53,1096.25,1096.25,1096.25,1096.25,0,8,8.00
07/20/2004,00:54,1096.00,1096.25,1096.00,1096.25,14,106,120.00
07/20/2004,00:56,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/20/2004,00:57,1096.00,1096.25,1096.00,1096.00,2,23,25.00
07/20/2004,00:58,1096.00,1096.25,1096.00,1096.25,20,2,22.00
07/20/2004,00:59,1096.25,1096.50,1096.25,1096.50,77,0,77.00
07/20/2004,01:00,1096.25,1096.25,1096.25,1096.25,0,34,34.00
07/20/2004,01:01,1096.25,1096.25,1096.25,1096.25,0,38,38.00
07/20/2004,01:02,1096.00,1096.50,1096.00,1096.50,42,11,53.00
07/20/2004,01:03,1096.50,1096.50,1096.50,1096.50,30,0,30.00
07/20/2004,01:04,1096.50,1096.50,1096.50,1096.50,4,0,4.00
07/20/2004,01:05,1096.50,1096.50,1096.25,1096.25,31,10,41.00
07/20/2004,01:06,1096.25,1096.25,1096.00,1096.25,103,30,133.00
07/20/2004,01:07,1096.00,1096.25,1096.00,1096.25,131,1,132.00
07/20/2004,01:09,1096.50,1096.50,1096.50,1096.50,2,0,2.00
07/20/2004,01:10,1096.25,1096.25,1096.25,1096.25,0,4,4.00
07/20/2004,01:11,1096.25,1096.25,1096.25,1096.25,0,1,1.00
07/20/2004,01:12,1096.25,1096.25,1096.25,1096.25,0,15,15.00
07/20/2004,01:13,1096.25,1096.25,1096.25,1096.25,0,10,10.00
07/20/2004,01:14,1096.00,1096.00,1096.00,1096.00,0,23,23.00
07/20/2004,01:15,1095.75,1096.00,1095.75,1096.00,3,12,15.00
07/20/2004,01:16,1096.00,1096.00,1096.00,1096.00,5,0,5.00
07/20/2004,01:17,1096.00,1096.00,1095.75,1095.75,1,15,16.00
07/20/2004,01:18,1096.00,1096.00,1095.75,1095.75,1,2,3.00
07/20/2004,01:20,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/20/2004,01:21,1096.00,1096.00,1096.00,1096.00,12,0,12.00
07/20/2004,01:24,1096.00,1096.00,1096.00,1096.00,2,0,2.00
07/20/2004,01:26,1096.00,1096.00,1096.00,1096.00,21,0,21.00
07/20/2004,01:28,1096.00,1096.00,1096.00,1096.00,1,0,1.00
07/20/2004,01:29,1096.00,1096.00,1096.00,1096.00,15,0,15.00
07/20/2004,01:30,1096.00,1096.00,1096.00,1096.00,2,0,2.00
07/20/2004,01:33,1096.25,1096.25,1096.25,1096.25,3,0,3.00
07/20/2004,01:35,1096.25,1096.25,1096.25,1096.25,2,0,2.00
07/20/2004,01:36,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/20/2004,01:38,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/20/2004,01:39,1096.25,1096.25,1096.25,1096.25,28,0,28.00
07/20/2004,01:41,1096.50,1096.50,1096.25,1096.25,3,30,33.00
07/20/2004,01:42,1096.25,1096.25,1096.25,1096.25,0,1,1.00
07/20/2004,01:49,1096.50,1096.50,1096.50,1096.50,1,0,1.00
07/20/2004,01:51,1096.50,1096.50,1096.50,1096.50,6,0,6.00
07/20/2004,01:52,1096.50,1096.75,1096.50,1096.75,21,0,21.00
07/20/2004,01:53,1096.75,1096.75,1096.75,1096.75,50,0,50.00
07/20/2004,01:54,1096.75,1096.75,1096.75,1096.75,1,0,1.00
07/20/2004,01:55,1096.75,1096.75,1096.75,1096.75,5,0,5.00
07/20/2004,01:56,1096.75,1096.75,1096.75,1096.75,23,0,23.00
07/20/2004,01:57,1097.00,1097.00,1097.00,1097.00,2,0,2.00
07/20/2004,01:58,1097.00,1097.00,1097.00,1097.00,2,0,2.00
07/20/2004,01:59,1097.00,1097.00,1097.00,1097.00,12,0,12.00
07/20/2004,02:00,1097.00,1097.00,1097.00,1097.00,26,0,26.00
07/20/2004,02:01,1097.00,1097.25,1097.00,1097.25,49,17,66.00
07/20/2004,02:02,1097.25,1097.25,1097.25,1097.25,34,0,34.00
07/20/2004,02:03,1097.25,1097.25,1097.25,1097.25,74,0,74.00
07/20/2004,02:04,1097.50,1097.50,1097.50,1097.50,11,0,11.00
07/20/2004,02:05,1097.50,1097.50,1097.50,1097.50,14,0,14.00
07/20/2004,02:06,1097.25,1097.25,1097.25,1097.25,0,4,4.00
07/20/2004,02:07,1097.25,1097.25,1097.25,1097.25,0,17,17.00
07/20/2004,02:08,1097.25,1097.50,1097.25,1097.50,65,5,70.00
07/20/2004,02:09,1097.75,1097.75,1097.75,1097.75,4,0,4.00
07/20/2004,02:10,1097.75,1098.25,1097.75,1098.25,138,13,151.00
07/20/2004,02:11,1098.25,1098.25,1098.25,1098.25,152,0,152.00
07/20/2004,02:12,1098.25,1098.75,1098.25,1098.75,204,0,204.00
07/20/2004,02:13,1098.75,1098.75,1098.75,1098.75,18,0,18.00
07/20/2004,02:14,1098.50,1098.50,1098.25,1098.25,0,54,54.00
07/20/2004,02:15,1098.25,1098.25,1098.25,1098.25,0,24,24.00
07/20/2004,02:16,1098.25,1098.25,1098.25,1098.25,0,102,102.00
07/20/2004,02:17,1098.00,1098.00,1098.00,1098.00,0,49,49.00
07/20/2004,02:18,1098.00,1098.25,1097.75,1098.25,23,16,39.00
07/20/2004,02:19,1098.50,1098.50,1098.50,1098.50,101,0,101.00
07/20/2004,02:20,1098.50,1098.50,1098.25,1098.25,98,84,182.00
07/20/2004,02:21,1098.50,1098.50,1098.50,1098.50,54,0,54.00
07/20/2004,02:22,1098.50,1098.75,1098.50,1098.75,105,0,105.00
07/20/2004,02:23,1098.75,1098.75,1098.75,1098.75,40,0,40.00
07/20/2004,02:24,1098.75,1098.75,1098.75,1098.75,157,0,157.00
07/20/2004,02:25,1098.50,1098.50,1098.25,1098.25,0,164,164.00
07/20/2004,02:26,1098.25,1098.50,1098.25,1098.50,50,15,65.00
07/20/2004,02:27,1098.50,1098.75,1098.50,1098.75,58,0,58.00
07/20/2004,02:28,1098.50,1098.50,1098.50,1098.50,0,13,13.00
07/20/2004,02:29,1098.50,1098.50,1098.50,1098.50,0,5,5.00
07/20/2004,02:30,1098.75,1098.75,1098.75,1098.75,5,0,5.00
07/20/2004,02:31,1098.50,1098.50,1098.50,1098.50,0,34,34.00
07/20/2004,02:32,1098.50,1098.50,1098.50,1098.50,0,8,8.00
07/20/2004,02:33,1098.50,1098.50,1098.50,1098.50,0,3,3.00
07/20/2004,02:35,1098.50,1098.50,1098.50,1098.50,0,36,36.00
07/20/2004,02:36,1098.50,1098.50,1098.50,1098.50,0,3,3.00
07/20/2004,02:37,1098.75,1098.75,1098.50,1098.75,30,54,84.00
07/20/2004,02:38,1098.75,1098.75,1098.75,1098.75,15,0,15.00
07/20/2004,02:39,1098.75,1098.75,1098.75,1098.75,14,0,14.00
07/20/2004,02:40,1098.50,1098.50,1098.50,1098.50,0,2,2.00
07/20/2004,02:41,1098.50,1098.50,1098.50,1098.50,0,28,28.00
07/20/2004,02:42,1098.25,1098.25,1098.25,1098.25,0,18,18.00
07/20/2004,02:43,1098.25,1098.25,1098.25,1098.25,0,4,4.00
07/20/2004,02:44,1098.00,1098.25,1098.00,1098.25,5,35,40.00
07/20/2004,02:45,1098.25,1098.25,1097.75,1097.75,1,69,70.00
07/20/2004,02:46,1097.50,1097.50,1097.25,1097.50,5,27,32.00
07/20/2004,02:47,1097.25,1097.50,1097.00,1097.25,195,157,352.00
07/20/2004,02:48,1097.25,1097.25,1097.00,1097.25,42,1,43.00
07/20/2004,02:49,1097.25,1097.25,1097.00,1097.00,35,1,36.00
07/20/2004,02:50,1097.25,1097.25,1096.75,1097.00,24,37,61.00
07/20/2004,02:51,1097.00,1097.00,1096.50,1096.75,23,47,70.00
07/20/2004,02:52,1096.75,1096.75,1096.50,1096.50,25,6,31.00
07/20/2004,02:53,1096.75,1096.75,1096.25,1096.50,50,8,58.00
07/20/2004,02:54,1096.75,1097.00,1096.75,1096.75,28,10,38.00
07/20/2004,02:55,1097.00,1097.25,1097.00,1097.00,30,13,43.00
07/20/2004,02:56,1097.25,1097.25,1096.75,1096.75,1,22,23.00
07/20/2004,02:57,1096.75,1096.75,1096.75,1096.75,0,10,10.00
07/20/2004,02:58,1096.50,1096.50,1096.50,1096.50,0,55,55.00
07/20/2004,02:59,1096.50,1096.75,1096.50,1096.75,22,4,26.00
07/20/2004,03:00,1096.75,1096.75,1096.75,1096.75,25,0,25.00
07/20/2004,03:02,1096.75,1097.00,1096.75,1097.00,54,0,54.00
07/20/2004,03:04,1097.00,1097.00,1097.00,1097.00,5,0,5.00
07/20/2004,03:06,1097.25,1097.25,1097.00,1097.25,39,166,205.00
07/20/2004,03:07,1097.25,1097.50,1097.25,1097.25,16,20,36.00
07/20/2004,03:08,1097.25,1097.25,1097.25,1097.25,0,2,2.00
07/20/2004,03:09,1097.00,1097.25,1097.00,1097.00,6,66,72.00
07/20/2004,03:10,1097.25,1097.25,1097.25,1097.25,14,0,14.00
07/20/2004,03:11,1097.00,1097.00,1097.00,1097.00,0,24,24.00
07/20/2004,03:13,1097.00,1097.00,1097.00,1097.00,0,15,15.00
07/20/2004,03:14,1097.00,1097.00,1097.00,1097.00,0,4,4.00
07/20/2004,03:15,1097.00,1097.50,1097.00,1097.50,13,6,19.00
07/20/2004,03:16,1097.25,1097.50,1097.25,1097.50,3,17,20.00
07/20/2004,03:17,1097.50,1097.50,1097.25,1097.50,18,6,24.00
07/20/2004,03:18,1097.50,1097.50,1097.50,1097.50,5,0,5.00
07/20/2004,03:19,1097.50,1097.75,1097.50,1097.50,23,4,27.00
07/20/2004,03:20,1097.50,1097.75,1097.50,1097.75,21,13,34.00
07/20/2004,03:21,1097.50,1097.50,1097.50,1097.50,0,3,3.00
07/20/2004,03:22,1097.50,1097.50,1097.50,1097.50,0,19,19.00
07/20/2004,03:23,1097.50,1097.50,1097.50,1097.50,0,3,3.00
07/20/2004,03:25,1097.50,1097.50,1097.50,1097.50,0,18,18.00
07/20/2004,03:27,1097.75,1097.75,1097.50,1097.50,1,1,2.00
07/20/2004,03:28,1097.50,1097.50,1097.25,1097.25,0,17,17.00
07/20/2004,03:29,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/20/2004,03:30,1097.00,1097.25,1097.00,1097.00,1,44,45.00
07/20/2004,03:31,1097.00,1097.00,1097.00,1097.00,0,124,124.00
07/20/2004,03:32,1097.00,1097.00,1097.00,1097.00,0,2,2.00
07/20/2004,03:33,1097.00,1097.00,1097.00,1097.00,0,1,1.00
07/20/2004,03:34,1097.00,1097.00,1096.75,1097.00,10,9,19.00
07/20/2004,03:35,1097.00,1097.00,1096.75,1096.75,12,27,39.00
07/20/2004,03:36,1096.75,1096.75,1096.75,1096.75,0,15,15.00
07/20/2004,03:37,1096.75,1096.75,1096.75,1096.75,0,2,2.00
07/20/2004,03:40,1097.00,1097.00,1097.00,1097.00,31,0,31.00
07/20/2004,03:42,1097.25,1097.25,1097.25,1097.25,6,0,6.00
07/20/2004,03:43,1097.25,1097.25,1097.25,1097.25,10,0,10.00
07/20/2004,03:44,1097.25,1097.25,1097.25,1097.25,27,0,27.00
07/20/2004,03:46,1097.00,1097.25,1096.75,1097.00,12,45,57.00
07/20/2004,03:47,1097.00,1097.00,1097.00,1097.00,5,0,5.00
07/20/2004,03:48,1097.25,1097.25,1097.25,1097.25,3,0,3.00
07/20/2004,03:49,1097.00,1097.00,1097.00,1097.00,0,2,2.00
07/20/2004,03:51,1097.00,1097.00,1097.00,1097.00,0,2,2.00
07/20/2004,03:52,1097.00,1097.25,1097.00,1097.00,4,7,11.00
07/20/2004,03:53,1097.00,1097.00,1097.00,1097.00,0,2,2.00
07/20/2004,03:54,1097.00,1097.00,1097.00,1097.00,0,7,7.00
07/20/2004,03:55,1097.00,1097.00,1097.00,1097.00,0,1,1.00
07/20/2004,03:56,1097.25,1097.50,1097.25,1097.50,26,0,26.00
07/20/2004,03:57,1097.25,1097.50,1097.25,1097.25,1,13,14.00
07/20/2004,03:58,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/20/2004,03:59,1097.50,1097.50,1097.50,1097.50,1,0,1.00
07/20/2004,04:00,1097.50,1097.50,1097.25,1097.25,2,3,5.00
07/20/2004,04:01,1097.50,1097.50,1097.50,1097.50,35,0,35.00
07/20/2004,04:02,1097.50,1097.75,1097.50,1097.75,25,0,25.00
07/20/2004,04:03,1097.75,1098.00,1097.50,1097.50,43,31,74.00
07/20/2004,04:04,1097.25,1097.50,1097.25,1097.50,1,28,29.00
07/20/2004,04:05,1097.50,1097.50,1097.25,1097.25,1,13,14.00
07/20/2004,04:06,1097.25,1097.50,1097.25,1097.50,50,2,52.00
07/20/2004,04:07,1097.25,1097.50,1097.25,1097.50,3,10,13.00
07/20/2004,04:08,1097.25,1097.50,1097.25,1097.25,24,61,85.00
07/20/2004,04:09,1097.25,1097.25,1097.25,1097.25,0,30,30.00
07/20/2004,04:10,1097.00,1097.00,1097.00,1097.00,0,10,10.00
07/20/2004,04:11,1097.25,1097.25,1097.00,1097.00,3,2,5.00
07/20/2004,04:12,1097.25,1097.25,1097.00,1097.00,14,11,25.00
07/20/2004,04:13,1097.00,1097.00,1096.75,1096.75,0,90,90.00
07/20/2004,04:14,1097.00,1097.00,1096.75,1097.00,23,2,25.00
07/20/2004,04:15,1097.00,1097.00,1097.00,1097.00,1,0,1.00
07/20/2004,04:16,1097.25,1097.25,1097.25,1097.25,10,0,10.00
07/20/2004,04:17,1097.50,1097.75,1097.50,1097.50,35,1,36.00
07/20/2004,04:18,1097.75,1097.75,1097.50,1097.50,2,4,6.00
07/20/2004,04:19,1097.50,1097.50,1097.50,1097.50,0,10,10.00
07/20/2004,04:20,1097.50,1097.50,1097.50,1097.50,0,22,22.00
07/20/2004,04:21,1097.50,1097.50,1097.50,1097.50,0,3,3.00
07/20/2004,04:22,1097.75,1097.75,1097.75,1097.75,5,0,5.00
07/20/2004,04:23,1097.75,1097.75,1097.75,1097.75,24,0,24.00
07/20/2004,04:24,1098.00,1098.00,1097.75,1097.75,3,11,14.00
07/20/2004,04:25,1097.75,1097.75,1097.75,1097.75,0,3,3.00
07/20/2004,04:26,1097.75,1098.00,1097.50,1097.75,8,14,22.00
07/20/2004,04:27,1098.00,1098.00,1098.00,1098.00,4,0,4.00
07/20/2004,04:28,1098.00,1098.00,1097.75,1098.00,47,10,57.00
07/20/2004,04:29,1097.75,1097.75,1097.75,1097.75,0,10,10.00
07/20/2004,04:31,1098.00,1098.25,1098.00,1098.25,223,0,223.00
07/20/2004,04:32,1098.25,1098.25,1098.25,1098.25,74,0,74.00
07/20/2004,04:33,1098.25,1098.25,1098.25,1098.25,7,0,7.00
07/20/2004,04:34,1098.50,1098.50,1098.25,1098.25,5,74,79.00
07/20/2004,04:35,1098.25,1098.25,1098.25,1098.25,0,47,47.00
07/20/2004,04:36,1098.25,1098.25,1098.25,1098.25,0,14,14.00
07/20/2004,04:37,1098.25,1098.25,1098.25,1098.25,0,41,41.00
07/20/2004,04:38,1098.25,1098.75,1098.25,1098.50,100,27,127.00
07/20/2004,04:39,1098.50,1098.50,1098.25,1098.50,52,1,53.00
07/20/2004,04:40,1098.50,1098.75,1098.50,1098.75,244,0,244.00
07/20/2004,04:41,1098.75,1099.25,1098.75,1099.00,130,1,131.00
07/20/2004,04:42,1099.25,1099.50,1099.00,1099.25,258,12,270.00
07/20/2004,04:43,1099.25,1099.25,1099.00,1099.00,24,13,37.00
07/20/2004,04:44,1099.25,1099.25,1099.25,1099.25,55,0,55.00
07/20/2004,04:45,1099.25,1099.25,1099.25,1099.25,33,0,33.00
07/20/2004,04:46,1099.25,1099.25,1099.00,1099.25,65,173,238.00
07/20/2004,04:47,1099.25,1099.25,1099.00,1099.25,26,2,28.00
07/20/2004,04:48,1099.25,1099.25,1099.00,1099.00,24,25,49.00
07/20/2004,04:49,1099.00,1099.25,1099.00,1099.00,2,36,38.00
07/20/2004,04:50,1099.00,1099.00,1099.00,1099.00,0,12,12.00
07/20/2004,04:51,1099.00,1099.25,1099.00,1099.00,5,47,52.00
07/20/2004,04:52,1099.25,1099.25,1099.25,1099.25,56,0,56.00
07/20/2004,04:53,1099.25,1099.25,1099.25,1099.25,27,0,27.00
07/20/2004,04:54,1099.25,1099.25,1099.25,1099.25,46,0,46.00
07/20/2004,04:55,1099.25,1099.50,1099.25,1099.25,69,1,70.00
07/20/2004,04:56,1099.25,1099.25,1099.25,1099.25,0,6,6.00
07/20/2004,04:57,1099.50,1099.75,1099.25,1099.75,401,5,406.00
07/20/2004,04:58,1099.50,1099.50,1099.25,1099.25,3,62,65.00
07/20/2004,04:59,1099.50,1099.75,1099.50,1099.75,84,0,84.00
07/20/2004,05:00,1099.25,1099.50,1099.25,1099.50,9,1,10.00
07/20/2004,05:01,1099.75,1099.75,1099.50,1099.75,11,2,13.00
07/20/2004,05:02,1099.75,1099.75,1099.50,1099.50,1,94,95.00
07/20/2004,05:03,1099.75,1099.75,1099.75,1099.75,38,0,38.00
07/20/2004,05:04,1099.75,1099.75,1099.50,1099.50,21,3,24.00
07/20/2004,05:05,1099.75,1099.75,1099.50,1099.50,15,11,26.00
07/20/2004,05:06,1099.75,1099.75,1099.50,1099.50,2,10,12.00
07/20/2004,05:07,1099.50,1099.75,1099.50,1099.75,2,5,7.00
07/20/2004,05:08,1099.50,1099.50,1099.50,1099.50,0,2,2.00
07/20/2004,05:09,1099.75,1099.75,1099.50,1099.50,9,7,16.00
07/20/2004,05:10,1099.75,1099.75,1099.75,1099.75,14,0,14.00
07/20/2004,05:11,1099.75,1099.75,1099.75,1099.75,64,0,64.00
07/20/2004,05:12,1099.75,1099.75,1099.50,1099.50,3,29,32.00
07/20/2004,05:13,1099.75,1099.75,1099.75,1099.75,4,0,4.00
07/20/2004,05:14,1099.75,1099.75,1099.50,1099.50,23,103,126.00
07/20/2004,05:15,1099.50,1099.50,1099.50,1099.50,0,29,29.00
07/20/2004,05:16,1099.50,1099.50,1099.50,1099.50,0,25,25.00
07/20/2004,05:17,1099.50,1099.50,1099.25,1099.50,28,17,45.00
07/20/2004,05:18,1099.75,1099.75,1099.75,1099.75,14,0,14.00
07/20/2004,05:19,1099.50,1099.50,1099.50,1099.50,0,1,1.00
07/20/2004,05:20,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/20/2004,05:21,1099.50,1099.50,1099.25,1099.50,48,24,72.00
07/20/2004,05:22,1099.50,1099.50,1099.50,1099.50,5,0,5.00
07/20/2004,05:23,1099.50,1099.75,1099.50,1099.50,82,1,83.00
07/20/2004,05:26,1099.50,1099.50,1099.50,1099.50,0,3,3.00
07/20/2004,05:27,1099.50,1099.50,1099.50,1099.50,0,34,34.00
07/20/2004,05:28,1099.50,1099.50,1099.50,1099.50,0,30,30.00
07/20/2004,05:29,1099.50,1099.50,1099.50,1099.50,0,30,30.00
07/20/2004,05:30,1099.50,1099.50,1099.25,1099.50,1,6,7.00
07/20/2004,05:32,1099.25,1099.25,1099.25,1099.25,0,2,2.00
07/20/2004,05:33,1099.25,1099.25,1099.25,1099.25,0,11,11.00
07/20/2004,05:34,1099.50,1099.50,1099.25,1099.25,1,1,2.00
07/20/2004,05:36,1099.50,1099.50,1099.50,1099.50,7,0,7.00
07/20/2004,05:37,1099.50,1099.50,1099.25,1099.25,5,127,132.00
07/20/2004,05:38,1099.25,1099.25,1099.25,1099.25,0,23,23.00
07/20/2004,05:39,1099.25,1099.25,1099.00,1099.00,0,28,28.00
07/20/2004,05:40,1099.00,1099.00,1099.00,1099.00,0,1,1.00
07/20/2004,05:41,1099.00,1099.25,1099.00,1099.00,2,11,13.00
07/20/2004,05:42,1099.00,1099.00,1099.00,1099.00,0,16,16.00
07/20/2004,05:43,1099.00,1099.00,1099.00,1099.00,0,51,51.00
07/20/2004,05:44,1099.00,1099.00,1099.00,1099.00,0,12,12.00
07/20/2004,05:46,1099.00,1099.00,1099.00,1099.00,0,59,59.00
07/20/2004,05:47,1098.75,1098.75,1098.75,1098.75,0,1,1.00
07/20/2004,05:48,1098.75,1098.75,1098.75,1098.75,0,87,87.00
07/20/2004,05:49,1098.50,1098.75,1098.50,1098.75,130,1,131.00
07/20/2004,05:50,1098.75,1098.75,1098.75,1098.75,5,0,5.00
07/20/2004,05:51,1098.75,1098.75,1098.75,1098.75,40,0,40.00
07/20/2004,05:52,1099.00,1099.00,1099.00,1099.00,102,0,102.00
07/20/2004,05:53,1099.00,1099.00,1099.00,1099.00,5,0,5.00
07/20/2004,05:54,1099.00,1099.00,1098.75,1098.75,5,9,14.00
07/20/2004,05:55,1098.75,1099.00,1098.75,1099.00,3,2,5.00
07/20/2004,05:56,1098.75,1099.00,1098.75,1099.00,1,10,11.00
07/20/2004,05:58,1098.75,1098.75,1098.75,1098.75,0,26,26.00
07/20/2004,05:59,1099.00,1099.00,1098.75,1099.00,2,3,5.00
07/20/2004,06:01,1099.00,1099.25,1099.00,1099.25,29,0,29.00
07/20/2004,06:02,1099.25,1099.25,1099.00,1099.00,1,13,14.00
07/20/2004,06:03,1099.25,1099.25,1099.00,1099.00,2,13,15.00
07/20/2004,06:04,1099.00,1099.00,1099.00,1099.00,0,59,59.00
07/20/2004,06:05,1099.00,1099.00,1099.00,1099.00,0,21,21.00
07/20/2004,06:06,1099.00,1099.25,1099.00,1099.25,67,5,72.00
07/20/2004,06:07,1099.50,1099.50,1099.25,1099.50,34,16,50.00
07/20/2004,06:08,1099.50,1099.50,1099.25,1099.50,7,60,67.00
07/20/2004,06:09,1099.50,1099.50,1099.50,1099.50,2,0,2.00
07/20/2004,06:10,1099.25,1099.50,1099.25,1099.25,1,112,113.00
07/20/2004,06:11,1099.50,1099.50,1099.50,1099.50,102,0,102.00
07/20/2004,06:12,1099.50,1099.75,1099.25,1099.50,51,14,65.00
07/20/2004,06:14,1099.25,1099.25,1099.25,1099.25,0,3,3.00
07/20/2004,06:15,1099.25,1099.25,1099.25,1099.25,0,5,5.00
07/20/2004,06:16,1099.25,1099.25,1099.25,1099.25,0,5,5.00
07/20/2004,06:17,1099.25,1099.50,1099.25,1099.50,4,1,5.00
07/20/2004,06:18,1099.50,1099.50,1099.50,1099.50,1,0,1.00
07/20/2004,06:19,1099.50,1099.50,1099.25,1099.50,5,3,8.00
07/20/2004,06:20,1099.50,1099.50,1099.50,1099.50,9,0,9.00
07/20/2004,06:21,1099.50,1099.50,1099.25,1099.25,1,1,2.00
07/20/2004,06:24,1099.50,1099.50,1099.25,1099.50,193,90,283.00
07/20/2004,06:25,1099.50,1099.50,1099.25,1099.25,55,1,56.00
07/20/2004,06:26,1099.25,1099.25,1099.25,1099.25,0,29,29.00
07/20/2004,06:27,1099.50,1099.50,1099.25,1099.25,202,20,222.00
07/20/2004,06:28,1099.50,1099.50,1099.50,1099.50,5,0,5.00
07/20/2004,06:29,1099.50,1099.50,1099.50,1099.50,13,0,13.00
07/20/2004,06:30,1099.50,1099.50,1099.50,1099.50,26,0,26.00
07/20/2004,06:31,1099.25,1099.50,1099.25,1099.25,18,4,22.00
07/20/2004,06:32,1099.50,1099.50,1099.25,1099.50,5,1,6.00
07/20/2004,06:33,1099.75,1100.00,1099.75,1099.75,207,5,212.00
07/20/2004,06:34,1099.75,1099.75,1099.50,1099.75,40,26,66.00
07/20/2004,06:35,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/20/2004,06:36,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/20/2004,06:37,1099.75,1099.75,1099.75,1099.75,207,0,207.00
07/20/2004,06:38,1099.75,1099.75,1099.75,1099.75,8,0,8.00
07/20/2004,06:40,1099.75,1099.75,1099.75,1099.75,64,0,64.00
07/20/2004,06:41,1099.75,1099.75,1099.75,1099.75,63,0,63.00
07/20/2004,06:42,1099.75,1099.75,1099.75,1099.75,9,0,9.00
07/20/2004,06:43,1099.50,1099.75,1099.50,1099.50,3,2,5.00
07/20/2004,06:44,1099.75,1099.75,1099.75,1099.75,124,0,124.00
07/20/2004,06:46,1099.75,1099.75,1099.75,1099.75,13,0,13.00
07/20/2004,06:47,1099.75,1099.75,1099.50,1099.75,11,2,13.00
07/20/2004,06:49,1099.50,1099.75,1099.50,1099.75,20,1,21.00
07/20/2004,06:50,1099.75,1099.75,1099.50,1099.75,13,1,14.00
07/20/2004,06:51,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/20/2004,06:52,1099.50,1099.50,1099.50,1099.50,0,11,11.00
07/20/2004,06:54,1099.75,1099.75,1099.75,1099.75,4,0,4.00
07/20/2004,06:55,1099.50,1099.50,1099.50,1099.50,0,2,2.00
07/20/2004,06:56,1099.50,1099.75,1099.50,1099.75,1,7,8.00
07/20/2004,06:57,1099.50,1099.50,1099.50,1099.50,0,3,3.00
07/20/2004,06:58,1099.75,1099.75,1099.75,1099.75,5,0,5.00
07/20/2004,07:00,1099.75,1099.75,1099.75,1099.75,211,0,211.00
07/20/2004,07:01,1100.00,1100.00,1099.75,1100.00,11,3,14.00
07/20/2004,07:02,1099.75,1099.75,1099.75,1099.75,0,4,4.00
07/20/2004,07:03,1100.00,1100.00,1099.75,1099.75,3,4,7.00
07/20/2004,07:04,1099.75,1099.75,1099.75,1099.75,0,74,74.00
07/20/2004,07:05,1099.75,1099.75,1099.50,1099.50,3,8,11.00
07/20/2004,07:06,1099.75,1100.25,1099.75,1100.25,610,0,610.00
07/20/2004,07:07,1100.25,1100.50,1100.25,1100.50,279,14,293.00
07/20/2004,07:08,1100.50,1100.50,1100.25,1100.25,14,16,30.00
07/20/2004,07:09,1100.50,1100.75,1100.50,1100.50,185,58,243.00
07/20/2004,07:10,1100.50,1100.75,1100.50,1100.50,1,11,12.00
07/20/2004,07:11,1100.50,1100.75,1100.50,1100.75,165,127,292.00
07/20/2004,07:12,1100.75,1100.75,1100.50,1100.50,18,1,19.00
07/20/2004,07:13,1100.75,1100.75,1100.50,1100.75,35,13,48.00
07/20/2004,07:14,1100.50,1100.75,1100.50,1100.75,14,2,16.00
07/20/2004,07:15,1100.75,1100.75,1100.50,1100.75,8,3,11.00
07/20/2004,07:16,1100.75,1100.75,1100.50,1100.75,51,7,58.00
07/20/2004,07:17,1100.50,1100.75,1100.50,1100.50,6,5,11.00
07/20/2004,07:18,1100.50,1100.50,1100.50,1100.50,0,43,43.00
07/20/2004,07:19,1100.75,1100.75,1100.75,1100.75,10,0,10.00
07/20/2004,07:20,1100.50,1100.75,1100.50,1100.75,25,1,26.00
07/20/2004,07:21,1100.50,1100.75,1100.50,1100.50,4,2,6.00
07/20/2004,07:22,1100.50,1100.50,1100.50,1100.50,0,4,4.00
07/20/2004,07:23,1100.50,1100.50,1100.50,1100.50,0,11,11.00
07/20/2004,07:24,1100.50,1100.75,1100.50,1100.75,1,24,25.00
07/20/2004,07:25,1100.75,1101.00,1100.75,1101.00,271,11,282.00
07/20/2004,07:26,1100.75,1101.00,1100.75,1101.00,104,57,161.00
07/20/2004,07:27,1101.00,1101.00,1100.75,1100.75,11,2,13.00
07/20/2004,07:28,1100.75,1101.00,1100.75,1100.75,2,7,9.00
07/20/2004,07:29,1100.75,1101.00,1100.75,1101.00,37,18,55.00
07/20/2004,07:30,1101.00,1101.00,1100.50,1100.75,12,45,57.00
07/20/2004,07:31,1100.75,1100.75,1100.50,1100.50,4,148,152.00
07/20/2004,07:32,1100.50,1100.50,1099.75,1099.75,6,587,593.00
07/20/2004,07:33,1099.75,1100.00,1099.75,1100.00,77,1,78.00
07/20/2004,07:34,1100.00,1100.25,1099.75,1099.75,186,118,304.00
07/20/2004,07:35,1100.00,1100.25,1099.75,1100.25,129,19,148.00
07/20/2004,07:36,1100.00,1100.00,1100.00,1100.00,0,3,3.00
07/20/2004,07:37,1100.00,1100.25,1100.00,1100.25,33,1,34.00
07/20/2004,07:38,1100.25,1100.25,1100.00,1100.00,2,2,4.00
07/20/2004,07:39,1100.25,1100.25,1100.00,1100.25,169,1,170.00
07/20/2004,07:40,1100.25,1100.50,1100.25,1100.25,130,8,138.00
07/20/2004,07:41,1100.50,1100.50,1100.25,1100.50,11,2,13.00
07/20/2004,07:42,1100.50,1100.50,1100.50,1100.50,3,0,3.00
07/20/2004,07:43,1100.50,1100.50,1100.25,1100.25,105,1,106.00
07/20/2004,07:44,1100.50,1100.50,1100.50,1100.50,86,0,86.00
07/20/2004,07:45,1100.25,1100.25,1100.25,1100.25,0,11,11.00
07/20/2004,07:46,1100.50,1100.50,1100.25,1100.50,70,50,120.00
07/20/2004,07:47,1100.25,1100.25,1100.25,1100.25,0,4,4.00
07/20/2004,07:48,1100.25,1100.50,1100.25,1100.25,2,5,7.00
07/20/2004,07:49,1100.25,1100.50,1100.25,1100.25,30,6,36.00
07/20/2004,07:50,1100.50,1100.75,1100.25,1100.75,82,1,83.00
07/20/2004,07:51,1100.50,1100.75,1100.50,1100.75,52,3,55.00
07/20/2004,07:52,1100.50,1100.75,1100.50,1100.75,2,1,3.00
07/20/2004,07:53,1100.50,1100.75,1100.50,1100.75,6,1,7.00
07/20/2004,07:54,1100.75,1101.00,1100.75,1101.00,257,0,257.00
07/20/2004,07:55,1101.00,1101.00,1100.75,1100.75,14,68,82.00
07/20/2004,07:56,1100.75,1101.00,1100.75,1101.00,60,138,198.00
07/20/2004,07:57,1100.75,1101.00,1100.75,1101.00,20,1,21.00
07/20/2004,07:58,1101.00,1101.00,1100.75,1100.75,5,3,8.00
07/20/2004,07:59,1101.00,1101.00,1100.75,1101.00,11,3,14.00
07/20/2004,08:00,1101.00,1101.25,1101.00,1101.25,117,0,117.00
07/20/2004,08:01,1101.00,1101.25,1101.00,1101.25,2,90,92.00
07/20/2004,08:02,1101.00,1101.00,1101.00,1101.00,0,36,36.00
07/20/2004,08:03,1101.00,1101.00,1100.75,1100.75,103,32,135.00
07/20/2004,08:04,1101.00,1101.00,1101.00,1101.00,174,0,174.00
07/20/2004,08:05,1101.00,1101.25,1101.00,1101.25,56,5,61.00
07/20/2004,08:06,1101.00,1101.25,1101.00,1101.00,3,4,7.00
07/20/2004,08:07,1101.00,1101.25,1101.00,1101.25,1,107,108.00
07/20/2004,08:08,1101.25,1101.25,1101.00,1101.00,7,17,24.00
07/20/2004,08:09,1101.00,1101.25,1101.00,1101.00,1,288,289.00
07/20/2004,08:10,1101.00,1101.00,1100.75,1101.00,33,6,39.00
07/20/2004,08:11,1100.75,1101.00,1100.75,1100.75,1,10,11.00
07/20/2004,08:12,1101.00,1101.00,1100.75,1100.75,5,10,15.00
07/20/2004,08:13,1100.75,1101.00,1100.75,1101.00,147,6,153.00
07/20/2004,08:14,1101.00,1101.00,1100.75,1101.00,3,1,4.00
07/20/2004,08:15,1101.00,1101.00,1100.75,1100.75,15,4,19.00
07/20/2004,08:16,1101.00,1101.00,1100.75,1100.75,24,6,30.00
07/20/2004,08:18,1101.00,1101.00,1100.75,1100.75,65,10,75.00
07/20/2004,08:19,1101.00,1101.00,1100.75,1101.00,12,3,15.00
07/20/2004,08:20,1101.00,1101.00,1100.75,1100.75,20,11,31.00
07/20/2004,08:21,1101.00,1101.00,1100.75,1100.75,1,9,10.00
07/20/2004,08:22,1100.75,1101.00,1100.50,1100.50,23,332,355.00
07/20/2004,08:23,1100.75,1100.75,1100.75,1100.75,164,0,164.00
07/20/2004,08:24,1101.00,1101.00,1100.75,1101.00,53,1,54.00
07/20/2004,08:25,1101.00,1101.00,1100.75,1101.00,92,1,93.00
07/20/2004,08:26,1101.00,1101.25,1100.75,1101.00,99,89,188.00
07/20/2004,08:27,1101.00,1101.25,1101.00,1101.00,114,74,188.00
07/20/2004,08:28,1101.00,1101.00,1101.00,1101.00,0,10,10.00
07/20/2004,08:29,1100.75,1101.00,1100.75,1100.75,2,473,475.00
07/20/2004,08:30,1100.75,1101.00,1100.25,1100.25,40,1123,1163.00
07/20/2004,08:31,1100.50,1100.75,1100.25,1100.25,919,1339,2258.00
07/20/2004,08:32,1100.50,1100.50,1100.00,1100.50,757,648,1405.00
07/20/2004,08:33,1100.25,1100.75,1100.25,1100.50,1211,957,2168.00
07/20/2004,08:34,1100.50,1100.50,1099.50,1099.75,780,1705,2485.00
07/20/2004,08:35,1099.75,1100.00,1099.50,1099.50,300,987,1287.00
07/20/2004,08:36,1099.50,1100.00,1099.50,1099.75,881,1165,2046.00
07/20/2004,08:37,1099.75,1100.25,1099.75,1100.25,1258,146,1404.00
07/20/2004,08:38,1100.00,1101.00,1100.00,1101.00,1771,388,2159.00
07/20/2004,08:39,1100.75,1101.75,1100.75,1101.50,2620,1260,3880.00
07/20/2004,08:40,1101.50,1102.00,1101.00,1101.75,2934,1866,4800.00
07/20/2004,08:41,1101.75,1101.75,1101.00,1101.00,1085,827,1912.00
07/20/2004,08:42,1101.00,1101.25,1100.75,1100.75,436,1770,2206.00
07/20/2004,08:43,1101.00,1101.25,1100.75,1101.25,1805,1199,3004.00
07/20/2004,08:44,1101.25,1101.25,1100.75,1100.75,154,471,625.00
07/20/2004,08:45,1100.75,1101.00,1100.25,1100.50,465,1542,2007.00
07/20/2004,08:46,1100.75,1100.75,1100.00,1100.25,846,2606,3452.00
07/20/2004,08:47,1100.25,1100.25,1099.50,1100.25,1032,1657,2689.00
07/20/2004,08:48,1100.00,1100.50,1100.00,1100.25,530,429,959.00
07/20/2004,08:49,1100.25,1100.75,1100.25,1100.75,916,325,1241.00
07/20/2004,08:50,1100.75,1100.75,1100.00,1100.25,542,699,1241.00
07/20/2004,08:51,1100.25,1100.75,1100.00,1100.50,1013,508,1521.00
07/20/2004,08:52,1100.75,1101.00,1100.25,1100.75,1662,786,2448.00
07/20/2004,08:53,1100.75,1101.50,1100.50,1101.00,2105,1304,3409.00
07/20/2004,08:54,1101.00,1102.00,1101.00,1101.75,3147,642,3789.00
07/20/2004,08:55,1102.00,1102.00,1101.25,1101.25,1102,1596,2698.00
07/20/2004,08:56,1101.25,1101.50,1100.75,1101.00,355,1310,1665.00
07/20/2004,08:57,1100.75,1101.00,1100.50,1100.75,162,1236,1398.00
07/20/2004,08:58,1100.50,1101.25,1100.50,1101.25,1027,409,1436.00
07/20/2004,08:59,1101.25,1101.50,1100.75,1101.00,69,339,408.00
07/20/2004,09:00,1101.00,1101.25,1100.50,1101.25,742,461,1203.00
07/20/2004,09:01,1101.25,1101.25,1100.25,1100.75,961,1035,1996.00
07/20/2004,09:02,1100.50,1100.75,1100.25,1100.50,298,2065,2363.00
07/20/2004,09:03,1100.25,1101.25,1100.25,1101.00,1258,544,1802.00
07/20/2004,09:04,1101.25,1101.25,1100.75,1101.00,703,518,1221.00
07/20/2004,09:05,1101.00,1101.25,1100.25,1100.50,532,1202,1734.00
07/20/2004,09:06,1100.25,1101.00,1100.00,1100.75,542,439,981.00
07/20/2004,09:07,1100.75,1101.25,1100.50,1100.75,761,707,1468.00
07/20/2004,09:08,1100.50,1100.75,1100.25,1100.75,850,971,1821.00
07/20/2004,09:09,1100.75,1100.75,1100.25,1100.50,395,331,726.00
07/20/2004,09:10,1100.25,1100.75,1099.50,1099.50,530,1519,2049.00
07/20/2004,09:11,1099.50,1099.75,1099.25,1099.25,231,2061,2292.00
07/20/2004,09:12,1099.25,1099.50,1098.75,1099.50,2651,2948,5599.00
07/20/2004,09:13,1099.25,1099.50,1099.25,1099.50,228,1010,1238.00
07/20/2004,09:14,1099.50,1099.50,1099.25,1099.50,255,412,667.00
07/20/2004,09:15,1099.50,1099.50,1098.75,1099.00,688,2228,2916.00
07/20/2004,09:16,1099.00,1099.50,1098.75,1099.25,763,637,1400.00
07/20/2004,09:17,1099.25,1099.25,1098.75,1098.75,268,750,1018.00
07/20/2004,09:18,1098.75,1099.25,1098.75,1099.25,596,369,965.00
07/20/2004,09:19,1099.25,1099.50,1099.00,1099.00,603,229,832.00
07/20/2004,09:20,1099.00,1099.00,1098.25,1098.50,930,1657,2587.00
07/20/2004,09:21,1098.50,1098.75,1098.50,1098.75,458,193,651.00
07/20/2004,09:22,1098.75,1099.00,1098.50,1099.00,451,144,595.00
07/20/2004,09:23,1099.00,1099.25,1098.75,1099.25,1348,127,1475.00
07/20/2004,09:24,1099.25,1099.25,1098.75,1099.25,632,410,1042.00
07/20/2004,09:25,1099.25,1099.25,1099.00,1099.25,152,37,189.00
07/20/2004,09:26,1099.25,1099.25,1098.75,1099.00,373,293,666.00
07/20/2004,09:27,1099.00,1099.75,1099.00,1099.50,951,461,1412.00
07/20/2004,09:28,1099.50,1099.75,1099.25,1099.50,1619,173,1792.00
07/20/2004,09:29,1099.75,1100.25,1099.50,1100.25,2055,132,2187.00
07/20/2004,09:30,1100.25,1100.25,1099.75,1099.75,1800,1027,2827.00
07/20/2004,09:31,1099.75,1100.25,1099.75,1100.00,1677,604,2281.00
07/20/2004,09:32,1099.75,1100.00,1099.50,1099.75,224,552,776.00
07/20/2004,09:33,1099.75,1100.25,1099.75,1100.00,1048,350,1398.00
07/20/2004,09:34,1100.00,1100.25,1099.75,1100.25,591,488,1079.00
07/20/2004,09:35,1100.50,1101.00,1100.25,1100.50,2387,804,3191.00
07/20/2004,09:36,1100.50,1100.75,1100.50,1100.75,73,373,446.00
07/20/2004,09:37,1100.75,1101.25,1100.50,1100.75,1912,568,2480.00
07/20/2004,09:38,1101.00,1101.25,1100.75,1101.25,1587,176,1763.00
07/20/2004,09:39,1101.25,1101.25,1100.75,1100.75,139,1230,1369.00
07/20/2004,09:40,1100.75,1101.25,1100.50,1100.75,886,509,1395.00
07/20/2004,09:41,1100.75,1101.75,1100.50,1101.50,1862,770,2632.00
07/20/2004,09:42,1101.25,1101.50,1101.00,1101.25,441,352,793.00
07/20/2004,09:43,1101.25,1102.00,1101.25,1101.75,923,312,1235.00
07/20/2004,09:44,1101.75,1101.75,1101.00,1101.25,219,1523,1742.00
07/20/2004,09:45,1101.50,1102.25,1101.25,1102.00,2291,975,3266.00
07/20/2004,09:46,1102.00,1102.00,1101.75,1102.00,2429,297,2726.00
07/20/2004,09:47,1102.00,1102.00,1101.50,1101.50,209,607,816.00
07/20/2004,09:48,1101.50,1101.75,1101.50,1101.50,1,564,565.00
07/20/2004,09:49,1101.50,1102.00,1101.50,1102.00,1162,672,1834.00
07/20/2004,09:50,1102.00,1102.00,1101.75,1101.75,363,27,390.00
07/20/2004,09:51,1102.00,1102.25,1101.75,1102.25,352,81,433.00
07/20/2004,09:52,1102.25,1102.75,1102.00,1102.75,2921,361,3282.00
07/20/2004,09:53,1102.75,1103.00,1102.25,1102.75,2906,927,3833.00
07/20/2004,09:54,1103.00,1103.00,1102.50,1102.75,1022,2158,3180.00
07/20/2004,09:55,1102.50,1102.75,1102.25,1102.50,772,2213,2985.00
07/20/2004,09:56,1102.50,1102.75,1102.25,1102.50,432,493,925.00
07/20/2004,09:57,1102.50,1102.75,1102.50,1102.50,28,131,159.00
07/20/2004,09:58,1102.50,1103.00,1102.50,1103.00,1052,35,1087.00
07/20/2004,09:59,1103.00,1103.25,1102.75,1102.75,1187,232,1419.00
07/20/2004,10:00,1103.00,1103.25,1102.75,1103.00,473,489,962.00
07/20/2004,10:01,1103.00,1103.25,1103.00,1103.25,650,68,718.00
07/20/2004,10:02,1103.25,1103.50,1102.75,1103.00,1039,842,1881.00
07/20/2004,10:03,1103.00,1103.00,1102.75,1102.75,189,457,646.00
07/20/2004,10:04,1102.75,1103.00,1102.50,1102.75,50,1266,1316.00
07/20/2004,10:05,1102.50,1102.50,1101.75,1102.00,780,2029,2809.00
07/20/2004,10:06,1102.00,1102.50,1101.75,1102.00,845,320,1165.00
07/20/2004,10:07,1102.00,1102.25,1102.00,1102.25,136,157,293.00
07/20/2004,10:08,1102.25,1102.25,1102.00,1102.00,61,213,274.00
07/20/2004,10:09,1102.25,1102.75,1102.25,1102.50,641,298,939.00
07/20/2004,10:10,1102.50,1102.50,1102.25,1102.25,161,25,186.00
07/20/2004,10:11,1102.25,1102.50,1102.25,1102.50,23,74,97.00
07/20/2004,10:12,1102.50,1102.75,1102.25,1102.75,453,354,807.00
07/20/2004,10:13,1102.75,1103.00,1102.50,1102.75,1160,154,1314.00
07/20/2004,10:14,1102.50,1103.00,1102.50,1103.00,791,11,802.00
07/20/2004,10:15,1103.00,1103.00,1102.75,1103.00,331,41,372.00
07/20/2004,10:16,1103.00,1103.00,1102.50,1102.50,579,551,1130.00
07/20/2004,10:17,1102.50,1103.00,1102.25,1103.00,1287,181,1468.00
07/20/2004,10:18,1102.75,1103.25,1102.75,1103.00,954,160,1114.00
07/20/2004,10:19,1103.00,1103.00,1102.50,1102.75,80,361,441.00
07/20/2004,10:20,1102.50,1102.75,1102.50,1102.75,47,259,306.00
07/20/2004,10:21,1102.75,1102.75,1102.00,1102.00,29,560,589.00
07/20/2004,10:22,1102.00,1102.25,1101.75,1102.25,362,1292,1654.00
07/20/2004,10:23,1102.00,1102.25,1101.50,1101.75,283,988,1271.00
07/20/2004,10:24,1101.50,1101.75,1101.25,1101.50,160,1355,1515.00
07/20/2004,10:25,1101.25,1101.50,1101.25,1101.50,378,115,493.00
07/20/2004,10:26,1101.50,1101.75,1101.00,1101.25,805,854,1659.00
07/20/2004,10:27,1101.50,1101.75,1101.25,1101.50,535,172,707.00
07/20/2004,10:28,1101.50,1101.75,1101.25,1101.50,283,173,456.00
07/20/2004,10:29,1101.50,1101.75,1101.25,1101.50,433,450,883.00
07/20/2004,10:30,1101.50,1101.75,1101.25,1101.25,324,540,864.00
07/20/2004,10:31,1101.25,1101.25,1101.00,1101.00,83,253,336.00
07/20/2004,10:32,1101.00,1101.25,1101.00,1101.25,81,57,138.00
07/20/2004,10:33,1101.00,1101.25,1100.75,1101.00,723,1023,1746.00
07/20/2004,10:34,1101.00,1101.25,1101.00,1101.25,46,222,268.00
07/20/2004,10:35,1101.25,1101.75,1101.25,1101.75,543,45,588.00
07/20/2004,10:36,1101.75,1101.75,1101.50,1101.75,75,46,121.00
07/20/2004,10:37,1101.75,1101.75,1101.50,1101.50,55,39,94.00
07/20/2004,10:38,1101.50,1101.50,1101.25,1101.50,484,270,754.00
07/20/2004,10:39,1101.50,1101.75,1101.50,1101.50,48,153,201.00
07/20/2004,10:40,1101.50,1102.00,1101.50,1102.00,534,52,586.00
07/20/2004,10:41,1102.00,1102.00,1101.75,1101.75,4,345,349.00
07/20/2004,10:42,1101.75,1102.00,1101.75,1102.00,19,52,71.00
07/20/2004,10:43,1101.75,1102.00,1101.75,1102.00,9,41,50.00
07/20/2004,10:44,1101.75,1102.00,1101.75,1101.75,33,39,72.00
07/20/2004,10:45,1102.00,1102.25,1101.75,1102.00,678,54,732.00
07/20/2004,10:46,1102.00,1102.25,1102.00,1102.00,294,95,389.00
07/20/2004,10:47,1102.25,1102.25,1101.50,1101.75,265,713,978.00
07/20/2004,10:48,1101.75,1102.50,1101.75,1102.25,651,8,659.00
07/20/2004,10:49,1102.50,1102.50,1102.00,1102.25,598,793,1391.00
07/20/2004,10:50,1102.00,1102.25,1101.75,1102.25,371,385,756.00
07/20/2004,10:51,1102.25,1102.25,1102.25,1102.25,261,0,261.00
07/20/2004,10:52,1102.50,1102.50,1102.25,1102.25,19,155,174.00
07/20/2004,10:53,1102.25,1102.25,1102.00,1102.25,42,253,295.00
07/20/2004,10:54,1102.25,1102.50,1102.25,1102.25,666,112,778.00
07/20/2004,10:55,1102.50,1102.50,1102.25,1102.50,154,121,275.00
07/20/2004,10:56,1102.25,1102.50,1102.25,1102.50,8,19,27.00
07/20/2004,10:57,1102.25,1102.75,1102.25,1102.50,343,67,410.00
07/20/2004,10:58,1102.50,1102.50,1102.25,1102.50,75,197,272.00
07/20/2004,10:59,1102.50,1102.50,1102.25,1102.25,145,39,184.00
07/20/2004,11:00,1102.50,1102.50,1101.75,1101.75,59,964,1023.00
07/20/2004,11:01,1101.75,1102.25,1101.75,1102.00,136,119,255.00
07/20/2004,11:02,1102.00,1102.25,1102.00,1102.00,199,66,265.00
07/20/2004,11:03,1102.00,1102.25,1101.75,1101.75,10,292,302.00
07/20/2004,11:04,1101.75,1102.00,1101.50,1102.00,101,382,483.00
07/20/2004,11:05,1102.00,1102.00,1101.50,1101.50,182,372,554.00
07/20/2004,11:06,1101.50,1101.75,1101.50,1101.50,26,209,235.00
07/20/2004,11:07,1101.50,1102.25,1101.50,1102.00,507,207,714.00
07/20/2004,11:08,1102.00,1102.25,1102.00,1102.25,5,95,100.00
07/20/2004,11:09,1102.25,1102.50,1102.00,1102.00,293,48,341.00
07/20/2004,11:10,1102.00,1102.25,1102.00,1102.00,11,15,26.00
07/20/2004,11:11,1102.25,1102.25,1101.50,1101.50,22,588,610.00
07/20/2004,11:12,1101.75,1102.00,1101.50,1101.75,374,10,384.00
07/20/2004,11:13,1102.00,1102.00,1101.50,1101.75,237,328,565.00
07/20/2004,11:14,1102.00,1102.75,1102.00,1102.75,2066,266,2332.00
07/20/2004,11:15,1102.75,1102.75,1102.50,1102.75,662,235,897.00
07/20/2004,11:16,1102.75,1102.75,1102.25,1102.50,117,96,213.00
07/20/2004,11:17,1102.25,1102.50,1102.25,1102.25,525,105,630.00
07/20/2004,11:18,1102.50,1102.75,1102.25,1102.25,180,55,235.00
07/20/2004,11:19,1102.50,1102.50,1102.25,1102.50,8,10,18.00
07/20/2004,11:20,1102.50,1102.50,1102.25,1102.50,30,23,53.00
07/20/2004,11:21,1102.50,1102.50,1102.25,1102.50,351,134,485.00
07/20/2004,11:22,1102.50,1102.75,1102.25,1102.75,706,90,796.00
07/20/2004,11:23,1102.75,1102.75,1102.25,1102.50,307,142,449.00
07/20/2004,11:24,1102.50,1102.50,1102.00,1102.50,503,626,1129.00
07/20/2004,11:25,1102.25,1102.50,1102.25,1102.25,4,195,199.00
07/20/2004,11:26,1102.25,1102.25,1102.25,1102.25,0,114,114.00
07/20/2004,11:27,1102.25,1102.50,1102.00,1102.25,434,108,542.00
07/20/2004,11:28,1102.25,1103.00,1102.25,1102.75,1201,35,1236.00
07/20/2004,11:29,1103.00,1103.00,1102.50,1102.50,103,191,294.00
07/20/2004,11:30,1102.75,1102.75,1102.50,1102.75,49,42,91.00
07/20/2004,11:31,1102.75,1102.75,1102.50,1102.50,14,133,147.00
07/20/2004,11:32,1102.75,1102.75,1102.50,1102.50,178,33,211.00
07/20/2004,11:33,1102.75,1102.75,1102.50,1102.75,154,16,170.00
07/20/2004,11:34,1102.75,1102.75,1102.50,1102.75,125,31,156.00
07/20/2004,11:35,1102.75,1103.00,1102.50,1103.00,276,48,324.00
07/20/2004,11:36,1102.75,1103.00,1102.75,1103.00,5,70,75.00
07/20/2004,11:37,1103.00,1103.00,1102.75,1103.00,458,82,540.00
07/20/2004,11:38,1103.00,1103.50,1103.00,1103.25,1108,139,1247.00
07/20/2004,11:39,1103.50,1103.75,1103.25,1103.50,1049,425,1474.00
07/20/2004,11:40,1103.50,1103.75,1103.50,1103.50,641,96,737.00
07/20/2004,11:41,1103.75,1103.75,1103.25,1103.25,632,1686,2318.00
07/20/2004,11:42,1103.25,1103.50,1103.25,1103.25,7,141,148.00
07/20/2004,11:43,1103.25,1103.50,1103.00,1103.25,51,421,472.00
07/20/2004,11:44,1103.25,1103.50,1103.25,1103.50,1040,61,1101.00
07/20/2004,11:45,1103.50,1103.75,1103.50,1103.50,326,370,696.00
07/20/2004,11:46,1103.50,1103.50,1103.25,1103.25,128,90,218.00
07/20/2004,11:47,1103.50,1104.50,1103.50,1104.25,5487,1526,7013.00
07/20/2004,11:48,1104.25,1104.25,1104.00,1104.25,333,160,493.00
07/20/2004,11:49,1104.25,1104.25,1104.00,1104.00,1155,80,1235.00
07/20/2004,11:50,1104.25,1104.25,1103.75,1104.00,278,766,1044.00
07/20/2004,11:51,1104.00,1104.25,1104.00,1104.00,247,73,320.00
07/20/2004,11:52,1104.00,1104.25,1103.75,1104.00,100,175,275.00
07/20/2004,11:53,1103.75,1104.00,1103.75,1103.75,26,494,520.00
07/20/2004,11:54,1103.75,1104.00,1103.50,1103.50,126,640,766.00
07/20/2004,11:55,1103.75,1103.75,1103.25,1103.25,198,1052,1250.00
07/20/2004,11:56,1103.25,1103.50,1103.25,1103.25,40,47,87.00
07/20/2004,11:57,1103.25,1103.50,1103.25,1103.50,169,73,242.00
07/20/2004,11:58,1103.50,1104.00,1103.25,1103.75,993,436,1429.00
07/20/2004,11:59,1103.50,1103.75,1103.25,1103.25,95,291,386.00
07/20/2004,12:00,1103.50,1103.50,1103.25,1103.25,297,21,318.00
07/20/2004,12:01,1103.50,1103.50,1103.00,1103.00,24,679,703.00
07/20/2004,12:02,1103.00,1103.25,1102.75,1103.00,62,539,601.00
07/20/2004,12:03,1103.00,1103.00,1102.50,1102.50,350,1486,1836.00
07/20/2004,12:04,1102.50,1102.75,1102.50,1102.75,104,22,126.00
07/20/2004,12:05,1102.75,1102.75,1102.50,1102.50,35,46,81.00
07/20/2004,12:06,1102.75,1103.00,1102.75,1103.00,788,0,788.00
07/20/2004,12:07,1103.00,1103.25,1102.75,1103.00,298,23,321.00
07/20/2004,12:08,1103.00,1103.25,1102.75,1103.25,96,315,411.00
07/20/2004,12:09,1103.25,1103.25,1103.00,1103.00,6,10,16.00
07/20/2004,12:10,1103.00,1103.25,1102.75,1102.75,4,310,314.00
07/20/2004,12:11,1102.75,1103.25,1102.75,1103.25,170,34,204.00
07/20/2004,12:12,1103.25,1103.25,1103.00,1103.25,12,46,58.00
07/20/2004,12:13,1103.00,1103.25,1103.00,1103.00,105,10,115.00
07/20/2004,12:14,1103.00,1103.25,1102.75,1103.25,814,935,1749.00
07/20/2004,12:15,1103.25,1103.25,1103.00,1103.25,149,3,152.00
07/20/2004,12:16,1103.25,1103.25,1103.00,1103.00,8,10,18.00
07/20/2004,12:17,1103.00,1103.25,1103.00,1103.00,35,466,501.00
07/20/2004,12:18,1103.00,1103.25,1103.00,1103.25,55,33,88.00
07/20/2004,12:19,1103.00,1103.25,1103.00,1103.00,82,12,94.00
07/20/2004,12:20,1103.25,1103.25,1103.00,1103.00,14,291,305.00
07/20/2004,12:21,1103.25,1103.50,1103.00,1103.50,831,266,1097.00
07/20/2004,12:22,1103.50,1103.50,1103.25,1103.50,796,6,802.00
07/20/2004,12:23,1103.50,1103.75,1103.25,1103.75,312,1,313.00
07/20/2004,12:24,1103.75,1103.75,1103.50,1103.50,22,16,38.00
07/20/2004,12:25,1103.75,1104.25,1103.50,1104.25,1531,269,1800.00
07/20/2004,12:26,1104.25,1104.25,1103.75,1104.00,122,755,877.00
07/20/2004,12:27,1104.00,1104.25,1104.00,1104.00,765,84,849.00
07/20/2004,12:28,1104.25,1104.25,1103.75,1104.00,141,238,379.00
07/20/2004,12:29,1103.75,1104.25,1103.75,1103.75,467,189,656.00
07/20/2004,12:30,1103.75,1104.00,1103.75,1103.75,11,15,26.00
07/20/2004,12:31,1104.00,1104.00,1103.75,1103.75,53,432,485.00
07/20/2004,12:32,1104.00,1104.50,1103.75,1104.00,836,116,952.00
07/20/2004,12:33,1104.25,1104.25,1103.75,1103.75,48,634,682.00
07/20/2004,12:34,1104.00,1104.00,1103.75,1104.00,38,24,62.00
07/20/2004,12:35,1104.00,1104.25,1104.00,1104.00,76,14,90.00
07/20/2004,12:36,1104.25,1104.25,1104.00,1104.00,4,21,25.00
07/20/2004,12:37,1104.25,1104.25,1104.00,1104.25,37,24,61.00
07/20/2004,12:38,1104.00,1104.25,1104.00,1104.00,7,249,256.00
07/20/2004,12:39,1104.25,1104.25,1103.75,1103.75,261,102,363.00
07/20/2004,12:40,1103.75,1104.00,1103.50,1103.75,19,476,495.00
07/20/2004,12:41,1103.75,1104.00,1103.75,1103.75,113,174,287.00
07/20/2004,12:42,1104.00,1104.00,1103.75,1104.00,6,113,119.00
07/20/2004,12:43,1104.00,1104.00,1103.75,1103.75,32,127,159.00
07/20/2004,12:44,1103.75,1104.00,1103.75,1104.00,20,41,61.00
07/20/2004,12:45,1104.00,1104.00,1103.50,1103.75,25,196,221.00
07/20/2004,12:46,1103.75,1104.00,1103.50,1104.00,212,193,405.00
07/20/2004,12:47,1103.75,1104.25,1103.75,1104.00,333,11,344.00
07/20/2004,12:48,1104.25,1104.25,1104.00,1104.25,679,228,907.00
07/20/2004,12:49,1104.00,1104.25,1104.00,1104.25,241,39,280.00
07/20/2004,12:50,1104.25,1104.50,1104.25,1104.50,427,47,474.00
07/20/2004,12:51,1104.25,1104.50,1104.25,1104.25,20,68,88.00
07/20/2004,12:52,1104.25,1104.50,1104.25,1104.25,29,52,81.00
07/20/2004,12:53,1104.25,1105.00,1104.25,1105.00,1995,365,2360.00
07/20/2004,12:54,1104.75,1105.00,1104.75,1105.00,226,114,340.00
07/20/2004,12:55,1105.00,1105.00,1104.50,1105.00,986,968,1954.00
07/20/2004,12:56,1105.00,1105.25,1104.50,1104.75,1346,789,2135.00
07/20/2004,12:57,1104.75,1105.00,1104.50,1104.75,582,541,1123.00
07/20/2004,12:58,1104.75,1104.75,1104.50,1104.75,434,219,653.00
07/20/2004,12:59,1104.75,1105.00,1104.25,1104.25,291,434,725.00
07/20/2004,13:00,1104.25,1104.75,1104.25,1104.50,294,212,506.00
07/20/2004,13:01,1104.50,1104.50,1104.00,1104.25,53,351,404.00
07/20/2004,13:02,1104.00,1104.50,1104.00,1104.25,259,232,491.00
07/20/2004,13:03,1104.25,1104.75,1104.00,1104.50,635,156,791.00
07/20/2004,13:04,1104.50,1104.75,1104.25,1104.75,61,288,349.00
07/20/2004,13:05,1104.50,1105.00,1104.50,1104.75,427,63,490.00
07/20/2004,13:06,1104.75,1105.00,1104.75,1105.00,89,214,303.00
07/20/2004,13:07,1104.75,1105.00,1104.50,1104.75,196,207,403.00
07/20/2004,13:08,1105.00,1105.25,1104.75,1105.25,874,115,989.00
07/20/2004,13:09,1105.00,1105.25,1105.00,1105.00,257,63,320.00
07/20/2004,13:10,1105.25,1105.25,1105.00,1105.00,357,12,369.00
07/20/2004,13:11,1105.25,1105.50,1105.00,1105.25,822,81,903.00
07/20/2004,13:12,1105.25,1105.25,1105.00,1105.25,98,355,453.00
07/20/2004,13:13,1105.25,1106.75,1105.00,1106.50,7186,1764,8950.00
07/20/2004,13:14,1106.50,1106.75,1106.00,1106.25,944,2609,3553.00
07/20/2004,13:15,1106.25,1106.50,1106.00,1106.25,747,1221,1968.00
07/20/2004,13:16,1106.25,1106.50,1106.25,1106.25,559,214,773.00
07/20/2004,13:17,1106.25,1106.50,1106.25,1106.50,169,534,703.00
07/20/2004,13:18,1106.50,1107.75,1106.50,1107.50,6774,1873,8647.00
07/20/2004,13:19,1107.75,1107.75,1107.00,1107.25,2989,2108,5097.00
07/20/2004,13:20,1107.50,1107.50,1107.00,1107.25,1061,2135,3196.00
07/20/2004,13:21,1107.00,1107.25,1107.00,1107.00,998,580,1578.00
07/20/2004,13:22,1107.00,1107.50,1107.00,1107.25,1888,763,2651.00
07/20/2004,13:23,1107.25,1107.50,1106.75,1107.25,1268,1761,3029.00
07/20/2004,13:24,1107.00,1107.25,1107.00,1107.00,173,686,859.00
07/20/2004,13:25,1107.00,1107.25,1106.75,1107.00,575,858,1433.00
07/20/2004,13:26,1107.00,1107.25,1107.00,1107.00,271,644,915.00
07/20/2004,13:27,1107.25,1107.25,1107.00,1107.00,120,239,359.00
07/20/2004,13:28,1107.00,1107.50,1107.00,1107.25,631,279,910.00
07/20/2004,13:29,1107.50,1107.75,1107.00,1107.50,1126,824,1950.00
07/20/2004,13:30,1107.00,1108.00,1107.00,1107.75,2163,770,2933.00
07/20/2004,13:31,1107.75,1108.25,1107.25,1108.00,2256,1254,3510.00
07/20/2004,13:32,1108.00,1108.00,1106.25,1106.50,872,3596,4468.00
07/20/2004,13:33,1106.50,1106.75,1105.00,1105.25,4818,5732,10550.00
07/20/2004,13:34,1105.00,1106.25,1105.00,1106.25,3300,980,4280.00
07/20/2004,13:35,1106.25,1107.50,1106.25,1107.00,1900,996,2896.00
07/20/2004,13:36,1107.00,1107.75,1106.75,1107.50,1591,990,2581.00
07/20/2004,13:37,1107.50,1107.50,1106.75,1107.50,972,1702,2674.00
07/20/2004,13:38,1107.50,1107.75,1107.25,1107.25,860,768,1628.00
07/20/2004,13:39,1107.25,1107.50,1106.75,1107.00,259,1397,1656.00
07/20/2004,13:40,1107.00,1108.50,1107.00,1108.25,3402,1767,5169.00
07/20/2004,13:41,1108.50,1108.50,1107.75,1108.00,787,1127,1914.00
07/20/2004,13:42,1108.00,1108.25,1108.00,1108.25,1107,438,1545.00
07/20/2004,13:43,1108.25,1108.25,1107.50,1107.75,383,2340,2723.00
07/20/2004,13:44,1107.75,1107.75,1106.25,1106.50,466,4558,5024.00
07/20/2004,13:45,1106.50,1106.75,1105.25,1105.25,667,2584,3251.00
07/20/2004,13:46,1105.00,1105.50,1105.00,1105.50,1716,1259,2975.00
07/20/2004,13:47,1105.75,1105.75,1104.00,1104.25,803,1805,2608.00
07/20/2004,13:48,1104.00,1105.00,1104.00,1104.75,2484,2106,4590.00
07/20/2004,13:49,1104.75,1104.75,1104.00,1104.00,1590,1990,3580.00
07/20/2004,13:50,1104.00,1104.25,1102.75,1102.75,2146,7368,9514.00
07/20/2004,13:51,1103.00,1104.25,1102.75,1104.25,3012,1678,4690.00
07/20/2004,13:52,1104.00,1104.25,1103.50,1104.00,619,935,1554.00
07/20/2004,13:53,1104.00,1104.25,1103.75,1104.25,968,244,1212.00
07/20/2004,13:54,1104.25,1105.00,1104.25,1104.75,1663,350,2013.00
07/20/2004,13:55,1104.75,1105.00,1104.25,1104.25,559,1211,1770.00
07/20/2004,13:56,1104.25,1104.75,1104.25,1104.75,343,672,1015.00
07/20/2004,13:57,1104.50,1105.25,1104.50,1105.25,915,354,1269.00
07/20/2004,13:58,1105.25,1106.00,1105.00,1105.25,2016,2662,4678.00
07/20/2004,13:59,1105.00,1105.25,1104.25,1104.75,866,1606,2472.00
07/20/2004,14:00,1104.75,1105.00,1104.25,1104.50,1486,1720,3206.00
07/20/2004,14:01,1104.25,1105.00,1104.25,1104.75,1362,393,1755.00
07/20/2004,14:02,1104.75,1105.25,1104.50,1105.25,536,178,714.00
07/20/2004,14:03,1105.25,1106.75,1105.00,1106.50,4486,1208,5694.00
07/20/2004,14:04,1106.50,1106.75,1106.00,1106.50,1924,1512,3436.00
07/20/2004,14:05,1106.50,1107.25,1106.50,1106.75,2831,834,3665.00
07/20/2004,14:06,1106.75,1107.00,1106.25,1106.50,1476,1935,3411.00
07/20/2004,14:07,1106.50,1106.75,1106.25,1106.75,1391,553,1944.00
07/20/2004,14:08,1106.75,1106.75,1106.25,1106.50,701,297,998.00
07/20/2004,14:09,1106.50,1107.25,1106.50,1107.00,1288,372,1660.00
07/20/2004,14:10,1107.25,1107.50,1106.75,1107.00,2536,1081,3617.00
07/20/2004,14:11,1107.00,1107.00,1106.25,1106.25,365,1502,1867.00
07/20/2004,14:12,1106.50,1106.50,1106.25,1106.25,159,521,680.00
07/20/2004,14:13,1106.50,1106.50,1105.25,1105.50,679,2783,3462.00
07/20/2004,14:14,1105.50,1106.25,1105.25,1105.75,1672,1961,3633.00
07/20/2004,14:15,1105.75,1106.25,1105.50,1106.25,1510,236,1746.00
07/20/2004,14:16,1106.25,1106.50,1105.50,1105.75,216,1561,1777.00
07/20/2004,14:17,1105.75,1106.50,1105.75,1106.50,467,133,600.00
07/20/2004,14:18,1106.50,1106.50,1106.00,1106.25,251,128,379.00
07/20/2004,14:19,1106.50,1106.75,1106.00,1106.25,296,272,568.00
07/20/2004,14:20,1106.50,1106.75,1106.25,1106.25,203,332,535.00
07/20/2004,14:21,1106.25,1106.50,1106.00,1106.25,256,137,393.00
07/20/2004,14:22,1106.25,1106.50,1105.75,1105.75,354,1194,1548.00
07/20/2004,14:23,1105.75,1105.75,1104.50,1104.75,365,3554,3919.00
07/20/2004,14:24,1104.75,1105.00,1104.25,1104.75,1189,1270,2459.00
07/20/2004,14:25,1105.00,1105.25,1104.75,1105.25,781,290,1071.00
07/20/2004,14:26,1105.25,1105.25,1104.50,1104.75,198,491,689.00
07/20/2004,14:27,1104.75,1105.00,1104.50,1105.00,874,39,913.00
07/20/2004,14:28,1105.00,1105.50,1104.75,1105.25,610,415,1025.00
07/20/2004,14:29,1105.25,1105.75,1105.25,1105.25,975,617,1592.00
07/20/2004,14:30,1105.50,1106.50,1105.50,1106.25,2091,1303,3394.00
07/20/2004,14:31,1106.00,1106.25,1105.25,1106.00,1542,2204,3746.00
07/20/2004,14:32,1106.00,1106.75,1106.00,1106.50,1992,779,2771.00
07/20/2004,14:33,1106.25,1107.50,1106.25,1107.00,3967,1152,5119.00
07/20/2004,14:34,1107.00,1108.00,1107.00,1107.50,2832,1295,4127.00
07/20/2004,14:35,1107.25,1107.50,1107.00,1107.50,800,838,1638.00
07/20/2004,14:36,1107.50,1107.50,1106.50,1106.50,474,1275,1749.00
07/20/2004,14:37,1106.75,1107.00,1106.25,1107.00,941,349,1290.00
07/20/2004,14:38,1107.00,1107.00,1106.50,1106.50,464,785,1249.00
07/20/2004,14:39,1106.50,1107.25,1106.25,1106.75,673,349,1022.00
07/20/2004,14:40,1106.75,1107.00,1106.50,1106.75,331,1437,1768.00
07/20/2004,14:41,1106.75,1107.00,1106.25,1106.75,309,1589,1898.00
07/20/2004,14:42,1106.75,1107.25,1106.75,1107.25,706,274,980.00
07/20/2004,14:43,1107.00,1108.00,1107.00,1108.00,3251,363,3614.00
07/20/2004,14:44,1108.00,1108.25,1107.25,1107.25,1627,1918,3545.00
07/20/2004,14:45,1107.25,1107.50,1107.00,1107.00,287,331,618.00
07/20/2004,14:46,1107.00,1107.50,1107.00,1107.50,1965,857,2822.00
07/20/2004,14:47,1107.50,1107.75,1107.00,1107.50,763,727,1490.00
07/20/2004,14:48,1107.75,1107.75,1107.00,1107.00,60,680,740.00
07/20/2004,14:49,1107.25,1107.25,1106.75,1107.00,529,579,1108.00
07/20/2004,14:50,1107.25,1107.25,1106.50,1106.50,266,1194,1460.00
07/20/2004,14:51,1106.50,1107.00,1106.25,1106.50,246,1878,2124.00
07/20/2004,14:52,1106.25,1106.50,1106.00,1106.50,877,922,1799.00
07/20/2004,14:53,1106.25,1106.75,1106.25,1106.50,393,459,852.00
07/20/2004,14:54,1106.50,1106.75,1106.50,1106.50,139,147,286.00
07/20/2004,14:55,1106.75,1107.00,1106.50,1107.00,677,247,924.00
07/20/2004,14:56,1107.00,1107.00,1106.50,1106.50,243,643,886.00
07/20/2004,14:57,1106.50,1107.00,1106.50,1107.00,655,86,741.00
07/20/2004,14:58,1107.00,1107.50,1106.75,1107.50,2666,161,2827.00
07/20/2004,14:59,1107.50,1107.75,1107.25,1107.50,1908,234,2142.00
07/20/2004,15:00,1107.75,1108.25,1107.50,1108.00,2519,726,3245.00
07/20/2004,15:01,1108.25,1108.50,1108.00,1108.25,3373,1509,4882.00
07/20/2004,15:02,1108.00,1108.25,1108.00,1108.25,1680,1087,2767.00
07/20/2004,15:03,1108.25,1109.00,1108.25,1108.75,1893,843,2736.00
07/20/2004,15:04,1108.75,1108.75,1107.50,1107.50,1272,2214,3486.00
07/20/2004,15:05,1107.50,1108.25,1107.50,1108.00,1098,224,1322.00
07/20/2004,15:06,1108.25,1108.75,1108.00,1108.50,1334,464,1798.00
07/20/2004,15:07,1108.50,1109.75,1108.50,1109.50,3868,932,4800.00
07/20/2004,15:08,1109.50,1111.00,1109.25,1110.75,4523,1785,6308.00
07/20/2004,15:09,1110.75,1113.00,1110.50,1111.50,6053,3746,9799.00
07/20/2004,15:10,1111.50,1114.75,1111.50,1114.00,6164,2029,8193.00
07/20/2004,15:11,1113.75,1114.00,1112.00,1112.75,2318,5141,7459.00
07/20/2004,15:12,1113.00,1113.00,1111.75,1112.00,539,2694,3233.00
07/20/2004,15:13,1111.75,1112.75,1111.75,1112.25,1440,616,2056.00
07/20/2004,15:14,1112.25,1113.00,1112.25,1112.75,754,627,1381.00
07/20/2004,15:15,1112.75,1113.00,1111.25,1111.75,1326,3330,4656.00
07/20/2004,15:16,1112.25,1112.25,1111.75,1112.00,39,1,40.00
07/20/2004,15:31,1112.00,1112.25,1111.75,1112.00,196,157,353.00
07/20/2004,15:32,1112.00,1112.25,1111.50,1112.00,85,346,431.00
07/20/2004,15:33,1111.75,1112.00,1111.75,1112.00,142,34,176.00
07/20/2004,15:34,1112.00,1112.00,1111.25,1111.75,84,332,416.00
07/20/2004,15:35,1111.75,1111.75,1111.25,1111.50,79,254,333.00
07/20/2004,15:36,1111.50,1111.50,1110.75,1111.00,66,368,434.00
07/20/2004,15:37,1111.00,1111.25,1110.75,1111.00,47,157,204.00
07/20/2004,15:38,1111.00,1111.25,1111.00,1111.00,15,53,68.00
07/20/2004,15:39,1111.25,1111.50,1111.00,1111.25,150,4,154.00
07/20/2004,15:40,1111.25,1111.25,1111.25,1111.25,0,152,152.00
07/20/2004,15:41,1111.25,1111.75,1111.25,1111.75,350,16,366.00
07/20/2004,15:42,1111.75,1111.75,1111.75,1111.75,51,0,51.00
07/20/2004,15:43,1111.75,1112.00,1111.75,1112.00,287,0,287.00
07/20/2004,15:44,1112.00,1112.25,1111.75,1112.25,118,2,120.00
07/20/2004,15:45,1112.00,1112.25,1112.00,1112.25,85,12,97.00
07/20/2004,15:46,1112.25,1112.25,1112.25,1112.25,60,0,60.00
07/20/2004,15:47,1112.25,1112.25,1112.25,1112.25,136,0,136.00
07/20/2004,15:48,1112.25,1112.50,1112.25,1112.50,233,0,233.00
07/20/2004,15:49,1112.50,1112.50,1112.25,1112.50,5,16,21.00
07/20/2004,15:50,1112.50,1112.50,1112.25,1112.50,17,1,18.00
07/20/2004,15:51,1112.50,1112.50,1112.25,1112.50,81,13,94.00
07/20/2004,15:52,1112.50,1112.50,1112.50,1112.50,128,0,128.00
07/20/2004,15:53,1112.50,1112.50,1112.25,1112.25,6,258,264.00
07/20/2004,15:54,1112.25,1112.25,1111.75,1112.00,24,145,169.00
07/20/2004,15:55,1112.00,1112.00,1111.75,1112.00,137,55,192.00
07/20/2004,15:56,1111.75,1112.25,1111.75,1112.00,80,7,87.00
07/20/2004,15:57,1112.25,1112.25,1112.00,1112.00,68,1,69.00
07/20/2004,15:58,1112.00,1112.25,1112.00,1112.00,76,7,83.00
07/20/2004,16:00,1112.25,1112.25,1112.00,1112.00,5,216,221.00
07/20/2004,17:01,1112.50,1113.25,1112.50,1113.00,235,107,342.00
07/20/2004,17:02,1113.00,1113.25,1113.00,1113.25,6,8,14.00
07/20/2004,17:03,1113.00,1113.50,1113.00,1113.50,91,2,93.00
07/20/2004,17:04,1113.50,1113.50,1113.25,1113.25,12,41,53.00
07/20/2004,17:05,1113.25,1113.25,1113.00,1113.25,110,7,117.00
07/20/2004,17:06,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/20/2004,17:07,1113.25,1113.25,1113.00,1113.00,7,4,11.00
07/20/2004,17:08,1113.25,1113.25,1113.00,1113.00,35,2,37.00
07/20/2004,17:09,1113.25,1113.25,1113.00,1113.25,26,5,31.00
07/20/2004,17:10,1113.25,1113.25,1113.25,1113.25,44,0,44.00
07/20/2004,17:11,1113.25,1113.25,1113.25,1113.25,20,0,20.00
07/20/2004,17:12,1113.50,1113.50,1113.25,1113.25,8,43,51.00
07/20/2004,17:13,1113.25,1113.25,1113.25,1113.25,0,13,13.00
07/20/2004,17:14,1113.25,1113.50,1113.25,1113.50,12,4,16.00
07/20/2004,17:15,1113.25,1113.50,1113.25,1113.50,6,1,7.00
07/20/2004,17:16,1113.50,1113.50,1113.50,1113.50,16,0,16.00
07/20/2004,17:17,1113.50,1113.50,1113.50,1113.50,37,0,37.00
07/20/2004,17:18,1113.50,1113.50,1113.50,1113.50,16,0,16.00
07/20/2004,17:19,1113.50,1113.75,1113.50,1113.75,74,17,91.00
07/20/2004,17:20,1113.75,1113.75,1113.50,1113.50,29,2,31.00
07/20/2004,17:21,1113.50,1113.50,1113.50,1113.50,0,57,57.00
07/20/2004,17:23,1113.50,1113.50,1113.50,1113.50,0,15,15.00
07/20/2004,17:24,1113.50,1113.50,1113.50,1113.50,0,6,6.00
07/20/2004,17:25,1113.50,1113.75,1113.50,1113.75,1,6,7.00
07/20/2004,17:26,1113.75,1113.75,1113.50,1113.50,1,4,5.00
07/20/2004,17:27,1113.75,1113.75,1113.50,1113.50,1,3,4.00
07/20/2004,17:28,1113.50,1113.50,1113.50,1113.50,0,8,8.00
07/20/2004,17:29,1113.50,1113.50,1113.50,1113.50,0,15,15.00
07/20/2004,17:30,1113.50,1114.00,1113.50,1114.00,54,17,71.00
07/20/2004,17:31,1113.75,1113.75,1113.75,1113.75,0,84,84.00
07/20/2004,17:32,1113.75,1114.00,1113.75,1114.00,320,4,324.00
07/20/2004,17:33,1114.00,1114.00,1113.75,1114.00,23,2,25.00
07/20/2004,17:34,1114.00,1114.00,1114.00,1114.00,4,0,4.00
07/20/2004,17:36,1114.00,1114.00,1114.00,1114.00,21,0,21.00
07/20/2004,17:37,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/20/2004,17:38,1114.00,1114.00,1114.00,1114.00,1,0,1.00
07/20/2004,17:39,1114.00,1114.00,1114.00,1114.00,7,0,7.00
07/20/2004,17:40,1114.00,1114.00,1114.00,1114.00,15,0,15.00
07/20/2004,17:41,1114.00,1114.00,1113.75,1113.75,29,3,32.00
07/20/2004,17:42,1114.00,1114.00,1113.75,1113.75,5,6,11.00
07/20/2004,17:43,1113.75,1113.75,1113.50,1113.50,0,96,96.00
07/20/2004,17:44,1113.50,1113.50,1113.50,1113.50,0,3,3.00
07/20/2004,17:45,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/20/2004,17:46,1113.75,1113.75,1113.75,1113.75,21,0,21.00
07/20/2004,17:47,1113.75,1114.00,1113.75,1114.00,23,0,23.00
07/20/2004,17:48,1113.75,1113.75,1113.75,1113.75,0,5,5.00
07/20/2004,17:49,1113.75,1113.75,1113.50,1113.50,0,2,2.00
07/20/2004,17:51,1113.50,1113.75,1113.50,1113.75,15,2,17.00
07/20/2004,17:52,1113.75,1113.75,1113.75,1113.75,4,0,4.00
07/20/2004,17:53,1113.75,1114.00,1113.75,1114.00,5,0,5.00
07/20/2004,17:54,1113.75,1113.75,1113.75,1113.75,0,53,53.00
07/20/2004,17:55,1113.75,1114.00,1113.50,1113.75,4,6,10.00
07/20/2004,17:56,1113.75,1113.75,1113.75,1113.75,34,0,34.00
07/20/2004,17:57,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/20/2004,17:58,1113.50,1113.75,1113.50,1113.75,1,1,2.00
07/20/2004,17:59,1113.75,1113.75,1113.75,1113.75,57,0,57.00
07/20/2004,18:00,1113.75,1113.75,1113.75,1113.75,6,0,6.00
07/20/2004,18:01,1113.75,1113.75,1113.75,1113.75,2,0,2.00
07/20/2004,18:04,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/20/2004,18:06,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/20/2004,18:08,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/20/2004,18:09,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/20/2004,18:10,1113.50,1113.50,1113.50,1113.50,0,111,111.00
07/20/2004,18:11,1113.50,1113.50,1113.25,1113.50,9,25,34.00
07/20/2004,18:12,1113.50,1113.50,1113.50,1113.50,8,0,8.00
07/20/2004,18:14,1113.50,1113.50,1113.50,1113.50,11,0,11.00
07/20/2004,18:15,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/20/2004,18:16,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/20/2004,18:17,1113.50,1113.50,1113.50,1113.50,22,0,22.00
07/20/2004,18:23,1113.50,1113.50,1113.50,1113.50,10,0,10.00
07/20/2004,18:24,1113.25,1113.50,1113.00,1113.00,46,147,193.00
07/20/2004,18:25,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/20/2004,18:26,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/20/2004,18:27,1113.25,1113.25,1113.25,1113.25,4,0,4.00
07/20/2004,18:31,1113.25,1113.25,1113.00,1113.00,12,1,13.00
07/20/2004,18:32,1113.25,1113.25,1113.00,1113.00,1,1,2.00
07/20/2004,18:33,1113.25,1113.25,1113.00,1113.25,65,2,67.00
07/20/2004,18:34,1113.25,1113.25,1113.25,1113.25,24,0,24.00
07/20/2004,18:35,1113.25,1113.25,1113.25,1113.25,3,0,3.00
07/20/2004,18:36,1113.25,1113.50,1113.25,1113.50,11,0,11.00
07/20/2004,18:37,1113.50,1113.50,1113.50,1113.50,50,0,50.00
07/20/2004,18:38,1113.50,1113.50,1113.50,1113.50,24,0,24.00
07/20/2004,18:39,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/20/2004,18:40,1113.25,1113.50,1113.25,1113.50,5,1,6.00
07/20/2004,18:41,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/20/2004,18:43,1113.50,1113.50,1113.50,1113.50,30,0,30.00
07/20/2004,18:44,1113.25,1113.25,1113.25,1113.25,0,6,6.00
07/20/2004,18:47,1113.50,1113.50,1113.50,1113.50,7,0,7.00
07/20/2004,18:48,1113.50,1113.50,1113.50,1113.50,29,0,29.00
07/20/2004,18:51,1113.25,1113.25,1113.25,1113.25,0,27,27.00
07/20/2004,18:54,1113.25,1113.50,1113.25,1113.25,1,2,3.00
07/20/2004,18:55,1113.25,1113.25,1113.25,1113.25,0,10,10.00
07/20/2004,18:56,1113.25,1113.25,1113.25,1113.25,0,67,67.00
07/20/2004,18:57,1113.25,1113.25,1113.25,1113.25,0,56,56.00
07/20/2004,18:58,1113.00,1113.25,1113.00,1113.25,1,29,30.00
07/20/2004,18:59,1113.25,1113.25,1113.25,1113.25,20,0,20.00
07/20/2004,19:00,1113.25,1113.25,1113.00,1113.00,10,1,11.00
07/20/2004,19:02,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/20/2004,19:03,1113.25,1113.25,1113.25,1113.25,8,0,8.00
07/20/2004,19:04,1113.00,1113.00,1113.00,1113.00,0,7,7.00
07/20/2004,19:05,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/20/2004,19:06,1113.00,1113.25,1113.00,1113.25,9,25,34.00
07/20/2004,19:07,1113.25,1113.25,1113.25,1113.25,3,0,3.00
07/20/2004,19:08,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/20/2004,19:09,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/20/2004,19:10,1113.25,1113.50,1113.25,1113.50,17,0,17.00
07/20/2004,19:11,1113.25,1113.25,1113.25,1113.25,0,3,3.00
07/20/2004,19:13,1113.00,1113.25,1113.00,1113.25,1,72,73.00
07/20/2004,19:14,1113.00,1113.00,1113.00,1113.00,0,64,64.00
07/20/2004,19:15,1113.00,1113.00,1113.00,1113.00,0,8,8.00
07/20/2004,19:16,1113.00,1113.00,1112.75,1113.00,17,3,20.00
07/20/2004,19:17,1113.00,1113.00,1113.00,1113.00,13,0,13.00
07/20/2004,19:18,1113.00,1113.00,1113.00,1113.00,11,0,11.00
07/20/2004,19:19,1113.00,1113.00,1113.00,1113.00,7,0,7.00
07/20/2004,19:24,1113.00,1113.25,1113.00,1113.25,5,0,5.00
07/20/2004,19:26,1113.25,1113.25,1112.75,1112.75,101,28,129.00
07/20/2004,19:27,1113.00,1113.25,1113.00,1113.25,30,0,30.00
07/20/2004,19:28,1113.25,1113.25,1113.25,1113.25,48,0,48.00
07/20/2004,19:29,1113.25,1113.25,1113.25,1113.25,4,0,4.00
07/20/2004,19:30,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/20/2004,19:31,1113.50,1113.50,1113.25,1113.50,52,16,68.00
07/20/2004,19:32,1113.50,1113.50,1113.25,1113.25,2,11,13.00
07/20/2004,19:33,1113.50,1113.50,1113.25,1113.50,36,4,40.00
07/20/2004,19:34,1113.50,1113.50,1113.50,1113.50,100,0,100.00
07/20/2004,19:36,1113.50,1113.50,1113.25,1113.25,1,2,3.00
07/20/2004,19:40,1113.25,1113.50,1113.25,1113.50,43,1,44.00
07/20/2004,19:41,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/20/2004,19:42,1113.50,1113.50,1113.50,1113.50,10,0,10.00
07/20/2004,19:43,1113.50,1113.50,1113.25,1113.25,1,2,3.00
07/20/2004,19:45,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/20/2004,19:47,1113.50,1113.50,1113.50,1113.50,37,0,37.00
07/20/2004,19:53,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/20/2004,19:56,1113.50,1113.50,1113.50,1113.50,57,0,57.00
07/20/2004,19:57,1113.50,1113.50,1113.50,1113.50,5,0,5.00
07/20/2004,19:58,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/20/2004,19:59,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/20/2004,20:00,1113.50,1113.50,1113.50,1113.50,16,0,16.00
07/20/2004,20:01,1113.50,1113.50,1113.50,1113.50,3,0,3.00
07/20/2004,20:03,1113.50,1113.50,1113.50,1113.50,25,0,25.00
07/20/2004,20:05,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/20/2004,20:06,1113.50,1113.75,1113.50,1113.50,4,1,5.00
07/20/2004,20:07,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/20/2004,20:08,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/20/2004,20:10,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/20/2004,20:11,1113.50,1113.50,1113.50,1113.50,0,4,4.00
07/20/2004,20:12,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/20/2004,20:13,1113.50,1113.50,1113.50,1113.50,0,11,11.00
07/20/2004,20:14,1113.50,1113.50,1113.50,1113.50,0,14,14.00
07/20/2004,20:15,1113.50,1113.50,1113.50,1113.50,0,50,50.00
07/20/2004,20:18,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/20/2004,20:20,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/20/2004,20:21,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/20/2004,20:23,1113.25,1113.25,1113.25,1113.25,0,8,8.00
07/20/2004,20:25,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/20/2004,20:27,1113.25,1113.25,1113.25,1113.25,0,10,10.00
07/20/2004,20:28,1113.25,1113.25,1113.25,1113.25,0,8,8.00
07/20/2004,20:29,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/20/2004,20:30,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/20/2004,20:31,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/20/2004,20:32,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/20/2004,20:33,1113.25,1113.25,1113.25,1113.25,0,2,2.00
07/20/2004,20:36,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,20:37,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/20/2004,20:39,1113.25,1113.25,1113.00,1113.00,3,2,5.00
07/20/2004,20:40,1113.25,1113.25,1113.25,1113.25,11,0,11.00
07/20/2004,20:42,1113.00,1113.00,1113.00,1113.00,0,4,4.00
07/20/2004,20:44,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,20:45,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/20/2004,20:46,1113.00,1113.00,1113.00,1113.00,0,15,15.00
07/20/2004,20:47,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,20:49,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/20/2004,20:51,1113.25,1113.25,1113.25,1113.25,11,0,11.00
07/20/2004,20:52,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/20/2004,20:54,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/20/2004,20:56,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/20/2004,20:58,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/20/2004,21:00,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/20/2004,21:02,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/20/2004,21:03,1113.50,1113.50,1113.50,1113.50,37,0,37.00
07/20/2004,21:04,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/20/2004,21:05,1113.25,1113.25,1113.25,1113.25,0,6,6.00
07/20/2004,21:06,1113.25,1113.25,1113.25,1113.25,0,11,11.00
07/20/2004,21:07,1113.25,1113.25,1113.00,1113.00,0,60,60.00
07/20/2004,21:08,1113.25,1113.25,1113.25,1113.25,20,0,20.00
07/20/2004,21:09,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/20/2004,21:17,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/20/2004,21:19,1113.25,1113.25,1113.00,1113.00,1,1,2.00
07/20/2004,21:23,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/20/2004,21:24,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,21:26,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,21:28,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,21:30,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,21:34,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/20/2004,21:36,1113.25,1113.25,1113.25,1113.25,46,0,46.00
07/20/2004,21:38,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/20/2004,21:43,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/20/2004,21:44,1113.25,1113.25,1113.25,1113.25,16,0,16.00
07/20/2004,21:45,1113.25,1113.25,1113.25,1113.25,33,0,33.00
07/20/2004,21:46,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/20/2004,21:47,1113.25,1113.50,1113.25,1113.50,52,0,52.00
07/20/2004,21:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/20/2004,21:52,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/20/2004,21:53,1113.50,1113.50,1113.50,1113.50,7,0,7.00
07/20/2004,21:57,1113.50,1113.50,1113.50,1113.50,1,0,1.00
07/20/2004,21:58,1113.50,1113.50,1113.50,1113.50,7,0,7.00
07/20/2004,22:00,1113.75,1113.75,1113.75,1113.75,3,0,3.00
07/20/2004,22:07,1113.50,1113.50,1113.50,1113.50,0,10,10.00
07/20/2004,22:08,1113.50,1113.50,1113.50,1113.50,0,9,9.00
07/20/2004,22:11,1113.25,1113.25,1113.25,1113.25,0,10,10.00
07/20/2004,22:12,1113.25,1113.25,1113.25,1113.25,0,4,4.00
07/20/2004,22:13,1113.00,1113.00,1113.00,1113.00,0,7,7.00
07/20/2004,22:14,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,22:19,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/20/2004,22:22,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/20/2004,22:25,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/20/2004,22:29,1113.25,1113.25,1113.25,1113.25,5,0,5.00
07/20/2004,22:33,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,22:39,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,22:43,1113.00,1113.25,1113.00,1113.25,1,22,23.00
07/20/2004,22:44,1113.00,1113.00,1113.00,1113.00,0,7,7.00
07/20/2004,22:53,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/20/2004,22:54,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,22:56,1112.75,1112.75,1112.75,1112.75,0,2,2.00
07/20/2004,23:03,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:08,1113.00,1113.00,1113.00,1113.00,2,0,2.00
07/20/2004,23:10,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:11,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/20/2004,23:12,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/20/2004,23:20,1113.00,1113.00,1113.00,1113.00,3,0,3.00
07/20/2004,23:23,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:25,1113.00,1113.00,1113.00,1113.00,13,0,13.00
07/20/2004,23:26,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:27,1113.00,1113.00,1113.00,1113.00,8,0,8.00
07/20/2004,23:28,1113.00,1113.00,1113.00,1113.00,7,0,7.00
07/20/2004,23:29,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/20/2004,23:32,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:34,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:36,1113.00,1113.00,1113.00,1113.00,5,0,5.00
07/20/2004,23:37,1113.00,1113.00,1113.00,1113.00,16,0,16.00
07/20/2004,23:40,1112.75,1112.75,1112.75,1112.75,0,2,2.00
07/20/2004,23:41,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:48,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/20/2004,23:49,1113.00,1113.00,1113.00,1113.00,27,0,27.00
07/20/2004,23:51,1113.00,1113.00,1113.00,1113.00,13,0,13.00
07/20/2004,23:53,1113.00,1113.00,1113.00,1113.00,34,0,34.00
07/20/2004,23:54,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/20/2004,23:55,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/20/2004,23:59,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/21/2004,00:01,1113.25,1113.25,1113.25,1113.25,11,0,11.00
07/21/2004,00:09,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/21/2004,00:17,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/21/2004,00:23,1113.00,1113.00,1113.00,1113.00,0,3,3.00
07/21/2004,00:27,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/21/2004,00:29,1113.25,1113.25,1113.25,1113.25,21,0,21.00
07/21/2004,00:30,1113.25,1113.25,1113.25,1113.25,2,0,2.00
07/21/2004,00:31,1113.50,1113.50,1113.00,1113.00,7,1,8.00
07/21/2004,00:35,1113.25,1113.25,1113.25,1113.25,7,0,7.00
07/21/2004,00:39,1113.25,1113.25,1113.25,1113.25,15,0,15.00
07/21/2004,00:45,1113.25,1113.25,1113.00,1113.00,1,1,2.00
07/21/2004,00:46,1113.00,1113.50,1113.00,1113.25,30,2,32.00
07/21/2004,00:48,1113.25,1113.25,1113.25,1113.25,0,20,20.00
07/21/2004,00:53,1113.50,1113.50,1113.50,1113.50,15,0,15.00
07/21/2004,00:55,1113.25,1113.50,1113.25,1113.50,2,5,7.00
07/21/2004,00:58,1113.50,1113.50,1113.50,1113.50,2,0,2.00
07/21/2004,01:00,1113.25,1113.25,1113.25,1113.25,0,12,12.00
07/21/2004,01:01,1113.25,1113.25,1113.25,1113.25,0,1,1.00
07/21/2004,01:02,1113.25,1113.25,1113.00,1113.00,0,3,3.00
07/21/2004,01:03,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/21/2004,01:04,1113.00,1113.00,1113.00,1113.00,0,9,9.00
07/21/2004,01:05,1113.00,1113.25,1113.00,1113.25,34,8,42.00
07/21/2004,01:07,1113.50,1113.50,1113.50,1113.50,14,0,14.00
07/21/2004,01:08,1113.50,1113.50,1113.25,1113.25,19,4,23.00
07/21/2004,01:09,1113.25,1113.50,1113.25,1113.50,14,5,19.00
07/21/2004,01:10,1113.50,1113.75,1113.50,1113.50,147,4,151.00
07/21/2004,01:11,1113.50,1113.50,1113.50,1113.50,0,7,7.00
07/21/2004,01:12,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/21/2004,01:14,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/21/2004,01:17,1113.75,1113.75,1113.50,1113.75,37,1,38.00
07/21/2004,01:18,1113.75,1113.75,1113.75,1113.75,30,0,30.00
07/21/2004,01:19,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/21/2004,01:20,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/21/2004,01:22,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/21/2004,01:23,1113.75,1113.75,1113.50,1113.50,41,10,51.00
07/21/2004,01:24,1113.50,1113.50,1113.50,1113.50,0,9,9.00
07/21/2004,01:25,1113.50,1113.50,1113.50,1113.50,0,13,13.00
07/21/2004,01:26,1113.50,1113.50,1113.50,1113.50,0,7,7.00
07/21/2004,01:28,1113.50,1113.50,1113.50,1113.50,0,9,9.00
07/21/2004,01:29,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/21/2004,01:33,1113.50,1113.50,1113.50,1113.50,0,19,19.00
07/21/2004,01:34,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/21/2004,01:35,1113.50,1113.50,1113.50,1113.50,0,11,11.00
07/21/2004,01:37,1113.50,1113.50,1113.50,1113.50,0,29,29.00
07/21/2004,01:38,1113.50,1113.50,1113.50,1113.50,0,2,2.00
07/21/2004,01:39,1113.50,1113.50,1113.50,1113.50,0,5,5.00
07/21/2004,01:40,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/21/2004,01:41,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/21/2004,01:42,1113.50,1113.50,1113.50,1113.50,0,19,19.00
07/21/2004,01:46,1113.50,1113.50,1113.50,1113.50,0,25,25.00
07/21/2004,01:47,1113.50,1113.50,1113.50,1113.50,0,18,18.00
07/21/2004,01:49,1113.50,1113.50,1113.50,1113.50,0,4,4.00
07/21/2004,01:50,1113.50,1113.50,1113.50,1113.50,0,34,34.00
07/21/2004,01:51,1113.50,1113.50,1113.50,1113.50,0,70,70.00
07/21/2004,01:52,1113.50,1113.50,1113.50,1113.50,0,22,22.00
07/21/2004,01:53,1113.50,1113.50,1113.50,1113.50,0,27,27.00
07/21/2004,01:54,1113.25,1113.25,1113.25,1113.25,0,18,18.00
07/21/2004,01:55,1113.25,1113.25,1113.25,1113.25,0,49,49.00
07/21/2004,01:56,1113.00,1113.00,1113.00,1113.00,0,2,2.00
07/21/2004,01:57,1113.00,1113.00,1113.00,1113.00,0,16,16.00
07/21/2004,01:58,1113.00,1113.00,1113.00,1113.00,0,1,1.00
07/21/2004,02:00,1113.00,1113.00,1113.00,1113.00,0,18,18.00
07/21/2004,02:01,1113.00,1113.00,1113.00,1113.00,0,121,121.00
07/21/2004,02:02,1113.00,1113.00,1113.00,1113.00,0,109,109.00
07/21/2004,02:03,1113.25,1113.25,1113.25,1113.25,1,0,1.00
07/21/2004,02:04,1113.00,1113.00,1113.00,1113.00,0,87,87.00
07/21/2004,02:05,1113.00,1113.00,1113.00,1113.00,0,208,208.00
07/21/2004,02:06,1113.00,1113.00,1113.00,1113.00,0,11,11.00
07/21/2004,02:07,1112.75,1112.75,1112.75,1112.75,0,35,35.00
07/21/2004,02:08,1112.75,1112.75,1112.50,1112.50,0,33,33.00
07/21/2004,02:09,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/21/2004,02:10,1112.75,1112.75,1112.50,1112.50,1,3,4.00
07/21/2004,02:11,1112.50,1112.75,1112.50,1112.75,89,5,94.00
07/21/2004,02:12,1112.75,1112.75,1112.50,1112.50,10,32,42.00
07/21/2004,02:13,1112.50,1112.75,1112.50,1112.50,1,34,35.00
07/21/2004,02:14,1112.50,1112.50,1112.50,1112.50,0,95,95.00
07/21/2004,02:15,1112.50,1112.50,1112.50,1112.50,0,14,14.00
07/21/2004,02:16,1112.50,1112.50,1112.50,1112.50,0,1,1.00
07/21/2004,02:17,1112.50,1112.50,1112.25,1112.25,0,12,12.00
07/21/2004,02:18,1112.25,1112.25,1112.25,1112.25,0,2,2.00
07/21/2004,02:19,1112.25,1112.50,1112.25,1112.50,8,2,10.00
07/21/2004,02:20,1112.50,1112.50,1112.50,1112.50,61,0,61.00
07/21/2004,02:21,1112.50,1112.75,1112.50,1112.50,32,16,48.00
07/21/2004,02:22,1112.75,1112.75,1112.75,1112.75,89,0,89.00
07/21/2004,02:23,1112.75,1113.00,1112.75,1113.00,120,0,120.00
07/21/2004,02:24,1113.00,1113.00,1113.00,1113.00,10,0,10.00
07/21/2004,02:25,1112.75,1112.75,1112.75,1112.75,0,16,16.00
07/21/2004,02:26,1112.75,1112.75,1112.75,1112.75,0,1,1.00
07/21/2004,02:27,1112.75,1112.75,1112.75,1112.75,0,22,22.00
07/21/2004,02:28,1112.75,1112.75,1112.50,1112.50,0,24,24.00
07/21/2004,02:29,1112.75,1112.75,1112.75,1112.75,84,0,84.00
07/21/2004,02:30,1113.00,1113.25,1113.00,1113.25,64,0,64.00
07/21/2004,02:31,1113.25,1113.25,1113.25,1113.25,40,0,40.00
07/21/2004,02:32,1113.25,1113.25,1113.25,1113.25,35,0,35.00
07/21/2004,02:33,1113.25,1113.25,1112.75,1112.75,1,40,41.00
07/21/2004,02:34,1112.75,1112.75,1112.75,1112.75,0,18,18.00
07/21/2004,02:35,1112.50,1113.00,1112.50,1113.00,55,11,66.00
07/21/2004,02:36,1112.75,1112.75,1112.75,1112.75,0,18,18.00
07/21/2004,02:37,1113.00,1113.00,1113.00,1113.00,52,0,52.00
07/21/2004,02:41,1113.00,1113.00,1113.00,1113.00,20,0,20.00
07/21/2004,02:42,1113.00,1113.00,1112.75,1113.00,23,1,24.00
07/21/2004,02:43,1113.00,1113.00,1112.50,1113.00,58,88,146.00
07/21/2004,02:44,1112.75,1113.00,1112.75,1113.00,8,6,14.00
07/21/2004,02:45,1112.75,1112.75,1112.75,1112.75,0,23,23.00
07/21/2004,02:46,1112.75,1112.75,1112.50,1112.50,1,77,78.00
07/21/2004,02:47,1112.50,1112.50,1112.50,1112.50,0,50,50.00
07/21/2004,02:48,1112.50,1112.50,1112.50,1112.50,0,18,18.00
07/21/2004,02:49,1112.25,1112.50,1112.25,1112.50,5,1,6.00
07/21/2004,02:50,1112.50,1112.50,1112.50,1112.50,23,0,23.00
07/21/2004,02:51,1112.50,1112.50,1112.25,1112.25,5,95,100.00
07/21/2004,02:52,1112.25,1112.50,1112.25,1112.25,20,30,50.00
07/21/2004,02:53,1112.25,1112.25,1112.00,1112.25,1,164,165.00
07/21/2004,02:54,1112.25,1112.25,1112.25,1112.25,28,0,28.00
07/21/2004,02:55,1112.25,1112.25,1112.25,1112.25,103,0,103.00
07/21/2004,02:56,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/21/2004,02:58,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/21/2004,02:59,1112.50,1112.50,1112.50,1112.50,5,0,5.00
07/21/2004,03:00,1112.25,1112.25,1112.25,1112.25,0,26,26.00
07/21/2004,03:01,1112.25,1112.50,1112.25,1112.50,4,58,62.00
07/21/2004,03:02,1112.50,1112.50,1112.25,1112.50,3,50,53.00
07/21/2004,03:03,1112.25,1112.25,1112.00,1112.00,0,34,34.00
07/21/2004,03:04,1112.25,1112.25,1112.25,1112.25,6,0,6.00
07/21/2004,03:05,1112.00,1112.00,1112.00,1112.00,0,52,52.00
07/21/2004,03:06,1112.25,1112.25,1112.00,1112.25,4,14,18.00
07/21/2004,03:07,1112.25,1112.25,1112.25,1112.25,4,0,4.00
07/21/2004,03:08,1112.00,1112.25,1112.00,1112.25,72,1,73.00
07/21/2004,03:10,1112.25,1112.25,1112.25,1112.25,1,0,1.00
07/21/2004,03:11,1112.50,1112.50,1112.50,1112.50,59,0,59.00
07/21/2004,03:12,1112.50,1112.75,1112.50,1112.75,24,0,24.00
07/21/2004,03:13,1112.75,1113.00,1112.75,1113.00,122,0,122.00
07/21/2004,03:14,1113.00,1113.00,1113.00,1113.00,56,0,56.00
07/21/2004,03:15,1113.00,1113.00,1113.00,1113.00,14,0,14.00
07/21/2004,03:16,1113.00,1113.00,1113.00,1113.00,47,0,47.00
07/21/2004,03:17,1113.00,1113.00,1113.00,1113.00,74,0,74.00
07/21/2004,03:18,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/21/2004,03:19,1113.00,1113.00,1112.75,1112.75,113,4,117.00
07/21/2004,03:20,1112.75,1113.00,1112.75,1113.00,1,47,48.00
07/21/2004,03:21,1112.75,1113.00,1112.75,1113.00,2,2,4.00
07/21/2004,03:22,1113.00,1113.00,1113.00,1113.00,1,0,1.00
07/21/2004,03:24,1112.75,1112.75,1112.50,1112.50,0,117,117.00
07/21/2004,03:25,1112.50,1112.50,1112.25,1112.25,52,50,102.00
07/21/2004,03:26,1112.50,1112.50,1112.50,1112.50,57,0,57.00
07/21/2004,03:27,1112.50,1112.50,1112.50,1112.50,17,0,17.00
07/21/2004,03:29,1112.50,1112.50,1112.50,1112.50,1,0,1.00
07/21/2004,03:30,1112.50,1112.50,1112.50,1112.50,81,0,81.00
07/21/2004,03:31,1112.50,1112.75,1112.50,1112.50,71,14,85.00
07/21/2004,03:33,1112.50,1112.50,1112.50,1112.50,0,55,55.00
07/21/2004,03:34,1112.50,1112.50,1112.50,1112.50,0,54,54.00
07/21/2004,03:35,1112.50,1112.50,1112.50,1112.50,0,121,121.00
07/21/2004,03:36,1112.50,1112.50,1112.50,1112.50,0,100,100.00
07/21/2004,03:37,1112.75,1112.75,1112.75,1112.75,19,0,19.00
07/21/2004,03:38,1112.75,1113.00,1112.75,1113.00,5,0,5.00
07/21/2004,03:39,1112.75,1112.75,1112.75,1112.75,0,37,37.00
07/21/2004,03:40,1112.75,1112.75,1112.75,1112.75,0,4,4.00
07/21/2004,03:41,1112.75,1112.75,1112.75,1112.75,0,12,12.00
07/21/2004,03:43,1112.75,1112.75,1112.75,1112.75,0,18,18.00
07/21/2004,03:44,1112.75,1112.75,1112.75,1112.75,0,5,5.00
07/21/2004,03:47,1112.75,1112.75,1112.75,1112.75,0,58,58.00
07/21/2004,03:48,1112.75,1112.75,1112.75,1112.75,0,35,35.00
07/21/2004,03:49,1112.75,1113.00,1112.75,1113.00,59,33,92.00
07/21/2004,03:50,1113.00,1113.00,1113.00,1113.00,19,0,19.00
07/21/2004,03:51,1113.00,1113.25,1113.00,1113.00,35,3,38.00
07/21/2004,03:52,1113.25,1113.25,1113.00,1113.25,87,1,88.00
07/21/2004,03:53,1113.25,1113.25,1113.25,1113.25,20,0,20.00
07/21/2004,03:54,1113.25,1113.50,1113.25,1113.50,5,0,5.00
07/21/2004,03:55,1113.50,1113.50,1113.25,1113.25,20,1,21.00
07/21/2004,03:56,1113.50,1113.75,1113.50,1113.75,65,0,65.00
07/21/2004,03:58,1113.50,1113.75,1113.50,1113.75,3,1,4.00
07/21/2004,04:01,1113.50,1113.75,1113.50,1113.75,1,2,3.00
07/21/2004,04:02,1113.75,1113.75,1113.75,1113.75,5,0,5.00
07/21/2004,04:03,1113.75,1113.75,1113.75,1113.75,4,0,4.00
07/21/2004,04:04,1113.50,1113.75,1113.50,1113.50,4,4,8.00
07/21/2004,04:05,1113.75,1113.75,1113.50,1113.50,59,35,94.00
07/21/2004,04:06,1113.50,1113.50,1113.50,1113.50,0,11,11.00
07/21/2004,04:07,1113.50,1113.75,1113.50,1113.75,1,3,4.00
07/21/2004,04:09,1113.50,1113.75,1113.50,1113.75,4,1,5.00
07/21/2004,04:10,1113.75,1113.75,1113.75,1113.75,1,0,1.00
07/21/2004,04:13,1113.75,1114.00,1113.75,1113.75,84,1,85.00
07/21/2004,04:14,1113.75,1113.75,1113.75,1113.75,0,34,34.00
07/21/2004,04:15,1113.75,1113.75,1113.75,1113.75,0,4,4.00
07/21/2004,04:16,1113.75,1114.00,1113.75,1114.00,3,2,5.00
07/21/2004,04:17,1114.00,1114.00,1114.00,1114.00,6,0,6.00
07/21/2004,04:18,1114.00,1114.25,1114.00,1114.00,77,4,81.00
07/21/2004,04:19,1114.25,1114.50,1114.25,1114.25,170,58,228.00
07/21/2004,04:20,1114.25,1114.50,1114.25,1114.25,1,26,27.00
07/21/2004,04:22,1114.25,1114.50,1114.25,1114.25,63,12,75.00
07/21/2004,04:23,1114.25,1114.25,1114.25,1114.25,0,2,2.00
07/21/2004,04:26,1114.25,1114.25,1114.25,1114.25,0,66,66.00
07/21/2004,04:28,1114.25,1114.25,1114.00,1114.25,118,40,158.00
07/21/2004,04:29,1114.25,1114.25,1114.25,1114.25,12,0,12.00
07/21/2004,04:30,1114.25,1114.25,1114.25,1114.25,13,0,13.00
07/21/2004,04:31,1114.25,1114.25,1114.25,1114.25,3,0,3.00
07/21/2004,04:32,1114.00,1114.00,1114.00,1114.00,0,113,113.00
07/21/2004,04:33,1113.75,1114.00,1113.75,1114.00,10,12,22.00
07/21/2004,04:34,1114.00,1114.00,1114.00,1114.00,10,0,10.00
07/21/2004,04:35,1114.00,1114.25,1114.00,1114.25,13,0,13.00
07/21/2004,04:37,1114.25,1114.25,1114.00,1114.00,1,1,2.00
07/21/2004,04:38,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/21/2004,04:39,1114.00,1114.00,1114.00,1114.00,0,23,23.00
07/21/2004,04:40,1114.00,1114.00,1113.75,1113.75,0,13,13.00
07/21/2004,04:41,1114.00,1114.00,1113.75,1114.00,31,1,32.00
07/21/2004,04:42,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/21/2004,04:43,1114.25,1114.25,1114.25,1114.25,5,0,5.00
07/21/2004,04:44,1114.25,1114.25,1114.25,1114.25,23,0,23.00
07/21/2004,04:45,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/21/2004,04:46,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/21/2004,04:47,1114.25,1114.25,1114.25,1114.25,6,0,6.00
07/21/2004,04:48,1114.25,1114.50,1114.25,1114.25,15,10,25.00
07/21/2004,04:49,1114.25,1114.25,1114.25,1114.25,0,3,3.00
07/21/2004,04:50,1114.25,1114.50,1114.25,1114.50,6,3,9.00
07/21/2004,04:51,1114.25,1114.50,1114.25,1114.25,1,4,5.00
07/21/2004,04:52,1114.25,1114.25,1114.25,1114.25,0,15,15.00
07/21/2004,04:53,1114.25,1114.25,1114.25,1114.25,0,24,24.00
07/21/2004,04:54,1114.25,1114.25,1114.25,1114.25,0,4,4.00
07/21/2004,04:55,1114.25,1114.25,1114.25,1114.25,0,40,40.00
07/21/2004,04:56,1114.25,1114.25,1114.25,1114.25,0,4,4.00
07/21/2004,04:57,1114.25,1114.50,1114.25,1114.50,2,2,4.00
07/21/2004,04:58,1114.25,1114.25,1114.25,1114.25,0,6,6.00
07/21/2004,04:59,1114.25,1114.25,1114.25,1114.25,0,19,19.00
07/21/2004,05:00,1114.25,1114.25,1114.00,1114.25,1,7,8.00
07/21/2004,05:01,1114.25,1114.50,1114.25,1114.25,2,2,4.00
07/21/2004,05:03,1114.25,1114.50,1114.25,1114.50,1,4,5.00
07/21/2004,05:04,1114.25,1114.50,1114.25,1114.50,10,1,11.00
07/21/2004,05:05,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/21/2004,05:06,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/21/2004,05:07,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/21/2004,05:08,1114.25,1114.25,1114.25,1114.25,0,37,37.00
07/21/2004,05:09,1114.25,1114.50,1114.25,1114.50,2,1,3.00
07/21/2004,05:10,1114.25,1114.50,1114.00,1114.00,50,44,94.00
07/21/2004,05:11,1114.25,1114.25,1114.25,1114.25,16,0,16.00
07/21/2004,05:12,1114.25,1114.25,1114.25,1114.25,22,0,22.00
07/21/2004,05:13,1114.25,1114.25,1114.25,1114.25,4,0,4.00
07/21/2004,05:14,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/21/2004,05:16,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/21/2004,05:17,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/21/2004,05:19,1114.00,1114.25,1114.00,1114.25,1,5,6.00
07/21/2004,05:20,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/21/2004,05:21,1114.00,1114.25,1114.00,1114.00,5,9,14.00
07/21/2004,05:22,1114.00,1114.00,1114.00,1114.00,0,13,13.00
07/21/2004,05:24,1114.00,1114.00,1114.00,1114.00,0,9,9.00
07/21/2004,05:26,1114.25,1114.25,1114.25,1114.25,11,0,11.00
07/21/2004,05:27,1114.00,1114.25,1114.00,1114.25,42,5,47.00
07/21/2004,05:29,1114.25,1114.25,1114.25,1114.25,13,0,13.00
07/21/2004,05:30,1114.25,1114.25,1114.25,1114.25,61,0,61.00
07/21/2004,05:31,1114.25,1114.25,1114.25,1114.25,103,0,103.00
07/21/2004,05:32,1114.00,1114.00,1114.00,1114.00,0,1,1.00
07/21/2004,05:33,1114.25,1114.25,1114.00,1114.00,1,5,6.00
07/21/2004,05:34,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/21/2004,05:35,1114.00,1114.25,1114.00,1114.25,1,1,2.00
07/21/2004,05:38,1114.25,1114.25,1114.25,1114.25,3,0,3.00
07/21/2004,05:39,1114.00,1114.00,1114.00,1114.00,0,10,10.00
07/21/2004,05:40,1114.00,1114.00,1114.00,1114.00,0,8,8.00
07/21/2004,05:41,1114.00,1114.00,1114.00,1114.00,0,60,60.00
07/21/2004,05:42,1113.75,1113.75,1113.75,1113.75,0,25,25.00
07/21/2004,05:43,1113.75,1113.75,1113.75,1113.75,0,8,8.00
07/21/2004,05:44,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/21/2004,05:45,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/21/2004,05:47,1114.00,1114.00,1114.00,1114.00,87,0,87.00
07/21/2004,05:48,1114.00,1114.25,1114.00,1114.25,14,0,14.00
07/21/2004,05:49,1114.25,1114.25,1114.00,1114.00,76,10,86.00
07/21/2004,05:50,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/21/2004,05:51,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/21/2004,05:53,1114.25,1114.25,1114.25,1114.25,75,0,75.00
07/21/2004,05:54,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/21/2004,05:55,1114.25,1114.25,1114.00,1114.00,6,135,141.00
07/21/2004,05:56,1114.00,1114.00,1114.00,1114.00,0,2,2.00
07/21/2004,06:00,1114.00,1114.00,1114.00,1114.00,0,20,20.00
07/21/2004,06:01,1113.75,1113.75,1113.75,1113.75,0,21,21.00
07/21/2004,06:02,1113.75,1114.00,1113.75,1113.75,37,3,40.00
07/21/2004,06:03,1114.00,1114.25,1114.00,1114.00,75,5,80.00
07/21/2004,06:04,1114.00,1114.00,1114.00,1114.00,0,12,12.00
07/21/2004,06:05,1114.00,1114.25,1114.00,1114.00,1,11,12.00
07/21/2004,06:06,1114.00,1114.00,1114.00,1114.00,0,18,18.00
07/21/2004,06:07,1114.00,1114.00,1114.00,1114.00,0,6,6.00
07/21/2004,06:08,1114.00,1114.00,1114.00,1114.00,0,6,6.00
07/21/2004,06:09,1114.00,1114.00,1114.00,1114.00,0,9,9.00
07/21/2004,06:10,1114.25,1114.25,1114.00,1114.25,6,12,18.00
07/21/2004,06:11,1114.25,1114.25,1114.25,1114.25,3,0,3.00
07/21/2004,06:12,1114.00,1114.00,1114.00,1114.00,0,72,72.00
07/21/2004,06:13,1114.00,1114.25,1114.00,1114.25,11,10,21.00
07/21/2004,06:15,1114.25,1114.25,1114.25,1114.25,5,0,5.00
07/21/2004,06:16,1114.00,1114.25,1114.00,1114.25,41,2,43.00
07/21/2004,06:17,1114.50,1114.50,1114.25,1114.25,7,5,12.00
07/21/2004,06:18,1114.25,1114.25,1114.25,1114.25,0,4,4.00
07/21/2004,06:19,1114.50,1114.50,1114.50,1114.50,102,0,102.00
07/21/2004,06:20,1114.50,1114.50,1114.25,1114.50,66,5,71.00
07/21/2004,06:21,1114.50,1114.50,1114.50,1114.50,62,0,62.00
07/21/2004,06:22,1114.25,1114.25,1114.25,1114.25,0,1,1.00
07/21/2004,06:23,1114.25,1114.25,1114.25,1114.25,0,3,3.00
07/21/2004,06:24,1114.25,1114.25,1114.25,1114.25,0,4,4.00
07/21/2004,06:25,1114.25,1114.25,1114.00,1114.00,0,27,27.00
07/21/2004,06:26,1114.00,1114.00,1114.00,1114.00,0,23,23.00
07/21/2004,06:27,1114.00,1114.00,1114.00,1114.00,0,22,22.00
07/21/2004,06:28,1114.00,1114.00,1113.75,1114.00,3,4,7.00
07/21/2004,06:29,1114.00,1114.00,1114.00,1114.00,13,0,13.00
07/21/2004,06:30,1114.00,1114.25,1114.00,1114.00,8,58,66.00
07/21/2004,06:31,1114.00,1114.00,1114.00,1114.00,0,6,6.00
07/21/2004,06:32,1114.00,1114.25,1113.75,1114.00,6,52,58.00
07/21/2004,06:33,1113.75,1113.75,1113.75,1113.75,0,1,1.00
07/21/2004,06:35,1113.75,1114.00,1113.75,1114.00,3,2,5.00
07/21/2004,06:36,1114.00,1114.00,1114.00,1114.00,36,0,36.00
07/21/2004,06:37,1114.25,1114.25,1114.25,1114.25,1,0,1.00
07/21/2004,06:38,1114.25,1114.25,1114.25,1114.25,2,0,2.00
07/21/2004,06:40,1114.25,1114.25,1113.75,1113.75,71,144,215.00
07/21/2004,06:42,1114.00,1114.25,1114.00,1114.00,30,1,31.00
07/21/2004,06:43,1114.00,1114.00,1114.00,1114.00,0,5,5.00
07/21/2004,06:44,1114.00,1114.25,1114.00,1114.00,2,33,35.00
07/21/2004,06:45,1114.00,1114.25,1114.00,1114.25,54,32,86.00
07/21/2004,06:46,1114.00,1114.25,1114.00,1114.25,1,22,23.00
07/21/2004,06:47,1114.00,1114.00,1114.00,1114.00,0,30,30.00
07/21/2004,06:48,1114.00,1114.00,1113.25,1114.00,151,436,587.00
07/21/2004,06:49,1114.00,1114.25,1114.00,1114.00,156,4,160.00
07/21/2004,06:50,1114.00,1114.25,1114.00,1114.25,1,4,5.00
07/21/2004,06:51,1114.25,1114.25,1114.00,1114.00,6,9,15.00
07/21/2004,06:52,1114.00,1114.00,1113.75,1113.75,0,166,166.00
07/21/2004,06:53,1113.75,1113.75,1113.75,1113.75,0,105,105.00
07/21/2004,06:54,1114.00,1114.00,1113.75,1114.00,152,10,162.00
07/21/2004,06:56,1114.00,1114.25,1114.00,1114.25,5,0,5.00
07/21/2004,06:57,1114.00,1114.00,1113.50,1113.75,83,138,221.00
07/21/2004,06:58,1113.75,1113.75,1113.75,1113.75,15,0,15.00
07/21/2004,06:59,1113.75,1114.00,1113.50,1113.50,45,130,175.00
07/21/2004,07:00,1113.50,1113.75,1113.50,1113.75,2,151,153.00
07/21/2004,07:01,1113.75,1113.75,1113.50,1113.75,6,2,8.00
07/21/2004,07:02,1113.75,1113.75,1113.75,1113.75,187,0,187.00
07/21/2004,07:03,1113.75,1113.75,1113.50,1113.75,35,181,216.00
07/21/2004,07:04,1113.75,1113.75,1113.75,1113.75,60,0,60.00
07/21/2004,07:06,1113.75,1113.75,1113.50,1113.50,13,504,517.00
07/21/2004,07:07,1113.50,1113.50,1113.50,1113.50,0,343,343.00
07/21/2004,07:08,1113.50,1113.75,1113.50,1113.75,154,425,579.00
07/21/2004,07:09,1113.50,1113.75,1113.50,1113.50,1,30,31.00
07/21/2004,07:10,1113.75,1113.75,1113.25,1113.25,1,100,101.00
07/21/2004,07:11,1113.25,1113.50,1113.25,1113.50,39,86,125.00
07/21/2004,07:12,1113.50,1113.50,1113.50,1113.50,128,0,128.00
07/21/2004,07:13,1113.50,1113.75,1113.50,1113.75,2,0,2.00
07/21/2004,07:14,1113.75,1113.75,1113.75,1113.75,7,0,7.00
07/21/2004,07:15,1113.75,1113.75,1113.50,1113.50,16,4,20.00
07/21/2004,07:16,1113.50,1113.75,1113.50,1113.50,3,93,96.00
07/21/2004,07:17,1113.50,1113.75,1113.50,1113.75,10,5,15.00
07/21/2004,07:18,1113.50,1113.50,1113.50,1113.50,0,3,3.00
07/21/2004,07:19,1113.50,1113.50,1113.50,1113.50,0,50,50.00
07/21/2004,07:20,1113.50,1113.50,1113.50,1113.50,0,76,76.00
07/21/2004,07:21,1113.50,1113.50,1113.25,1113.50,10,34,44.00
07/21/2004,07:22,1113.50,1113.75,1113.50,1113.50,60,30,90.00
07/21/2004,07:23,1113.50,1113.50,1113.50,1113.50,0,26,26.00
07/21/2004,07:24,1113.50,1113.50,1113.50,1113.50,0,15,15.00
07/21/2004,07:25,1113.75,1113.75,1113.50,1113.75,4,40,44.00
07/21/2004,07:26,1113.75,1113.75,1113.50,1113.50,6,81,87.00
07/21/2004,07:27,1113.50,1113.75,1113.50,1113.75,6,5,11.00
07/21/2004,07:29,1113.50,1113.75,1113.50,1113.75,7,1,8.00
07/21/2004,07:30,1113.75,1113.75,1113.75,1113.75,21,0,21.00
07/21/2004,07:31,1113.50,1113.50,1113.25,1113.50,31,192,223.00
07/21/2004,07:32,1113.50,1113.50,1113.50,1113.50,9,0,9.00
07/21/2004,07:33,1113.50,1113.75,1113.25,1113.50,72,21,93.00
07/21/2004,07:34,1113.25,1113.25,1113.25,1113.25,0,5,5.00
07/21/2004,07:35,1113.25,1113.25,1113.25,1113.25,0,16,16.00
07/21/2004,07:36,1113.25,1113.50,1113.25,1113.50,13,2,15.00
07/21/2004,07:37,1113.50,1113.50,1113.25,1113.25,5,1,6.00
07/21/2004,07:38,1113.25,1113.50,1113.25,1113.50,4,28,32.00
07/21/2004,07:39,1113.50,1113.50,1113.25,1113.25,2,1,3.00
07/21/2004,07:40,1113.50,1113.50,1113.25,1113.25,66,52,118.00
07/21/2004,07:41,1113.50,1113.50,1113.25,1113.50,25,2,27.00
07/21/2004,07:42,1113.50,1113.50,1113.25,1113.25,56,52,108.00
07/21/2004,07:43,1113.50,1113.50,1113.25,1113.50,106,2,108.00
07/21/2004,07:44,1113.50,1113.50,1113.25,1113.50,38,53,91.00
07/21/2004,07:45,1113.25,1113.50,1113.25,1113.25,26,5,31.00
07/21/2004,07:46,1113.25,1113.50,1113.25,1113.25,50,5,55.00
07/21/2004,07:47,1113.25,1113.25,1113.25,1113.25,0,49,49.00
07/21/2004,07:48,1113.00,1113.50,1113.00,1113.00,80,142,222.00
07/21/2004,07:49,1113.00,1113.25,1113.00,1113.00,4,68,72.00
07/21/2004,07:50,1113.25,1113.25,1113.00,1113.00,6,175,181.00
07/21/2004,07:51,1113.00,1113.25,1112.75,1113.00,73,97,170.00
07/21/2004,07:52,1113.00,1113.00,1112.75,1113.00,376,64,440.00
07/21/2004,07:53,1113.00,1113.00,1113.00,1113.00,90,0,90.00
07/21/2004,07:54,1113.00,1113.00,1112.75,1113.00,145,2,147.00
07/21/2004,07:55,1113.00,1113.25,1112.75,1113.00,191,77,268.00
07/21/2004,07:56,1113.00,1113.00,1112.75,1113.00,5,34,39.00
07/21/2004,07:57,1113.00,1113.25,1112.75,1113.00,293,173,466.00
07/21/2004,07:58,1113.00,1113.25,1113.00,1113.00,174,5,179.00
07/21/2004,07:59,1113.25,1113.25,1113.00,1113.25,52,7,59.00
07/21/2004,08:00,1113.25,1113.25,1113.25,1113.25,331,0,331.00
07/21/2004,08:01,1113.25,1113.25,1113.00,1113.25,203,1,204.00
07/21/2004,08:02,1113.25,1113.50,1113.25,1113.50,379,0,379.00
07/21/2004,08:03,1113.50,1113.75,1113.25,1113.75,231,23,254.00
07/21/2004,08:04,1113.75,1113.75,1113.50,1113.75,217,9,226.00
07/21/2004,08:05,1113.75,1113.75,1113.50,1113.75,7,4,11.00
07/21/2004,08:06,1113.50,1113.75,1113.50,1113.75,53,2,55.00
07/21/2004,08:07,1113.75,1113.75,1113.50,1113.50,5,14,19.00
07/21/2004,08:08,1113.75,1113.75,1113.50,1113.75,71,7,78.00
07/21/2004,08:09,1113.75,1113.75,1113.50,1113.50,126,101,227.00
07/21/2004,08:10,1113.75,1113.75,1113.50,1113.75,4,1,5.00
07/21/2004,08:11,1113.50,1113.50,1113.50,1113.50,0,1,1.00
07/21/2004,08:12,1113.50,1113.75,1113.50,1113.75,136,7,143.00
07/21/2004,08:13,1114.00,1114.25,1114.00,1114.00,489,186,675.00
07/21/2004,08:14,1114.25,1114.50,1114.00,1114.50,229,177,406.00
07/21/2004,08:15,1114.50,1114.75,1114.25,1114.25,419,387,806.00
07/21/2004,08:16,1114.50,1114.50,1114.25,1114.25,5,30,35.00
07/21/2004,08:17,1114.50,1114.50,1114.00,1114.25,119,294,413.00
07/21/2004,08:18,1114.50,1114.50,1114.00,1114.00,3,235,238.00
07/21/2004,08:19,1114.25,1114.25,1114.00,1114.00,6,63,69.00
07/21/2004,08:20,1114.25,1114.25,1114.00,1114.25,73,1,74.00
07/21/2004,08:21,1114.25,1114.25,1114.00,1114.25,390,3,393.00
07/21/2004,08:22,1114.00,1114.50,1114.00,1114.50,190,10,200.00
07/21/2004,08:23,1114.50,1114.50,1114.25,1114.50,312,1,313.00
07/21/2004,08:24,1114.75,1114.75,1114.25,1114.50,259,289,548.00
07/21/2004,08:25,1114.25,1114.25,1114.00,1114.00,7,206,213.00
07/21/2004,08:26,1114.00,1114.25,1114.00,1114.25,30,84,114.00
07/21/2004,08:27,1114.00,1114.25,1114.00,1114.25,299,7,306.00
07/21/2004,08:28,1114.25,1114.50,1114.25,1114.25,12,175,187.00
07/21/2004,08:29,1114.25,1114.25,1113.75,1114.00,115,500,615.00
07/21/2004,08:30,1113.75,1114.25,1113.50,1113.50,907,819,1726.00
07/21/2004,08:31,1113.50,1113.75,1113.25,1113.75,3444,1064,4508.00
07/21/2004,08:32,1113.50,1113.75,1113.50,1113.50,1106,158,1264.00
07/21/2004,08:33,1113.50,1114.00,1113.50,1113.50,1053,1090,2143.00
07/21/2004,08:34,1113.50,1113.75,1113.00,1113.25,867,2828,3695.00
07/21/2004,08:35,1113.25,1113.50,1113.00,1113.25,2223,804,3027.00
07/21/2004,08:36,1113.25,1113.50,1113.00,1113.00,1274,1568,2842.00
07/21/2004,08:37,1113.00,1114.00,1113.00,1113.50,3428,2803,6231.00
07/21/2004,08:38,1113.75,1113.75,1113.25,1113.75,571,421,992.00
07/21/2004,08:39,1113.50,1114.00,1113.25,1113.25,1252,1685,2937.00
07/21/2004,08:40,1113.50,1113.50,1113.00,1113.25,638,1468,2106.00
07/21/2004,08:41,1113.25,1114.00,1113.25,1113.50,3822,945,4767.00
07/21/2004,08:42,1113.50,1114.00,1113.50,1113.75,1776,1023,2799.00
07/21/2004,08:43,1113.75,1114.25,1113.75,1114.00,3636,190,3826.00
07/21/2004,08:44,1114.25,1114.50,1114.00,1114.25,1308,443,1751.00
07/21/2004,08:45,1114.50,1114.50,1113.75,1114.00,1027,2085,3112.00
07/21/2004,08:46,1114.00,1114.75,1113.50,1114.25,4021,2663,6684.00
07/21/2004,08:47,1114.25,1114.25,1113.75,1114.00,1288,1536,2824.00
07/21/2004,08:48,1114.00,1114.25,1113.75,1114.00,349,663,1012.00
07/21/2004,08:49,1114.00,1114.75,1113.75,1114.50,2680,1877,4557.00
07/21/2004,08:50,1114.50,1115.00,1113.75,1113.75,2284,3162,5446.00
07/21/2004,08:51,1113.75,1114.00,1113.75,1114.00,588,561,1149.00
07/21/2004,08:52,1113.75,1114.00,1112.75,1113.25,2149,7975,10124.00
07/21/2004,08:53,1113.00,1113.25,1112.75,1112.75,771,1389,2160.00
07/21/2004,08:54,1113.00,1113.75,1112.50,1113.75,2373,1709,4082.00
07/21/2004,08:55,1113.75,1113.75,1112.75,1112.75,966,1555,2521.00
07/21/2004,08:56,1112.75,1113.00,1112.50,1112.75,1726,2731,4457.00
07/21/2004,08:57,1112.75,1113.25,1112.50,1112.75,1461,2386,3847.00
07/21/2004,08:58,1112.75,1112.75,1112.25,1112.50,1078,1011,2089.00
07/21/2004,08:59,1112.50,1113.25,1112.25,1113.00,1899,1994,3893.00
07/21/2004,09:00,1113.00,1113.50,1112.75,1112.75,885,660,1545.00
07/21/2004,09:01,1112.75,1113.25,1112.50,1112.75,1300,1096,2396.00
07/21/2004,09:02,1112.75,1113.00,1112.50,1112.75,735,683,1418.00
07/21/2004,09:03,1112.75,1113.00,1112.00,1112.00,771,2258,3029.00
07/21/2004,09:04,1112.00,1112.50,1112.00,1112.00,918,1542,2460.00
07/21/2004,09:05,1112.25,1113.00,1112.00,1113.00,1683,638,2321.00
07/21/2004,09:06,1113.00,1113.50,1112.75,1113.25,1125,318,1443.00
07/21/2004,09:07,1113.25,1113.25,1112.25,1113.00,607,1170,1777.00
07/21/2004,09:08,1113.00,1113.50,1112.50,1113.50,729,147,876.00
07/21/2004,09:09,1113.50,1113.75,1113.25,1113.50,638,467,1105.00
07/21/2004,09:10,1113.25,1113.50,1113.00,1113.25,1057,353,1410.00
07/21/2004,09:11,1113.25,1113.75,1113.25,1113.50,506,684,1190.00
07/21/2004,09:12,1113.50,1114.00,1113.25,1113.50,927,126,1053.00
07/21/2004,09:13,1113.50,1113.75,1113.25,1113.50,293,527,820.00
07/21/2004,09:14,1113.75,1113.75,1113.50,1113.75,504,55,559.00
07/21/2004,09:15,1113.50,1114.50,1113.50,1114.00,1519,1073,2592.00
07/21/2004,09:16,1114.25,1114.75,1114.00,1114.50,1368,335,1703.00
07/21/2004,09:17,1114.50,1115.00,1114.25,1115.00,1543,757,2300.00
07/21/2004,09:18,1114.75,1115.25,1114.50,1115.25,3630,819,4449.00
07/21/2004,09:19,1115.25,1116.00,1115.25,1115.25,4690,3133,7823.00
07/21/2004,09:20,1115.25,1115.75,1115.25,1115.75,552,714,1266.00
07/21/2004,09:21,1115.50,1115.75,1115.25,1115.25,360,1064,1424.00
07/21/2004,09:22,1115.25,1115.25,1114.75,1114.75,179,1094,1273.00
07/21/2004,09:23,1114.75,1115.00,1114.25,1114.25,1011,2189,3200.00
07/21/2004,09:24,1114.25,1114.50,1114.25,1114.25,140,933,1073.00
07/21/2004,09:25,1114.50,1114.75,1114.25,1114.50,1697,1434,3131.00
07/21/2004,09:26,1114.50,1114.50,1114.25,1114.25,483,357,840.00
07/21/2004,09:27,1114.25,1114.25,1113.75,1114.25,895,2783,3678.00
07/21/2004,09:28,1114.25,1114.50,1114.00,1114.50,1258,1011,2269.00
07/21/2004,09:29,1114.50,1115.00,1114.25,1114.75,1325,1318,2643.00
07/21/2004,09:30,1114.50,1114.75,1114.50,1114.50,137,292,429.00
07/21/2004,09:31,1114.50,1114.75,1114.00,1114.00,339,1313,1652.00
07/21/2004,09:32,1114.00,1114.25,1113.50,1114.00,2131,1730,3861.00
07/21/2004,09:33,1114.00,1114.50,1114.00,1114.50,1000,348,1348.00
07/21/2004,09:34,1114.50,1114.75,1114.25,1114.25,729,646,1375.00
07/21/2004,09:35,1114.25,1114.50,1114.25,1114.25,8,1467,1475.00
07/21/2004,09:36,1114.25,1114.50,1114.00,1114.50,596,718,1314.00
07/21/2004,09:37,1114.25,1114.50,1113.75,1114.25,399,1509,1908.00
07/21/2004,09:38,1114.00,1114.25,1113.50,1113.50,108,1626,1734.00
07/21/2004,09:39,1113.50,1114.00,1113.25,1113.75,751,1001,1752.00
07/21/2004,09:40,1113.75,1114.00,1113.50,1113.75,513,989,1502.00
07/21/2004,09:41,1114.00,1114.25,1113.75,1114.00,726,434,1160.00
07/21/2004,09:42,1114.00,1114.25,1113.75,1114.00,82,346,428.00
07/21/2004,09:43,1113.75,1113.75,1113.00,1113.25,456,1650,2106.00
07/21/2004,09:44,1113.50,1113.50,1113.00,1113.50,466,530,996.00
07/21/2004,09:45,1113.25,1114.50,1113.25,1114.50,2725,673,3398.00
07/21/2004,09:46,1114.50,1114.50,1114.00,1114.00,311,291,602.00
07/21/2004,09:47,1114.00,1114.25,1113.75,1114.00,336,1279,1615.00
07/21/2004,09:48,1114.00,1114.25,1113.75,1113.75,573,479,1052.00
07/21/2004,09:49,1113.75,1113.75,1113.50,1113.50,101,664,765.00
07/21/2004,09:50,1113.50,1113.75,1113.25,1113.50,704,947,1651.00
07/21/2004,09:51,1113.50,1114.00,1113.50,1114.00,777,303,1080.00
07/21/2004,09:52,1114.00,1114.75,1114.00,1114.75,1839,362,2201.00
07/21/2004,09:53,1114.75,1114.75,1114.25,1114.25,218,557,775.00
07/21/2004,09:54,1114.50,1114.50,1114.00,1114.25,485,344,829.00
07/21/2004,09:55,1114.50,1114.50,1113.75,1114.00,402,687,1089.00
07/21/2004,09:56,1114.00,1114.50,1114.00,1114.25,570,73,643.00
07/21/2004,09:57,1114.25,1114.50,1114.25,1114.25,208,67,275.00
07/21/2004,09:58,1114.25,1114.50,1113.50,1113.50,73,1333,1406.00
07/21/2004,09:59,1113.50,1113.50,1113.25,1113.50,453,1374,1827.00
07/21/2004,10:00,1113.50,1113.75,1113.25,1113.50,317,686,1003.00
07/21/2004,10:01,1113.50,1113.50,1112.75,1113.25,770,1272,2042.00
07/21/2004,10:02,1113.25,1113.25,1112.50,1112.50,424,2418,2842.00
07/21/2004,10:03,1112.50,1113.00,1112.50,1112.75,693,720,1413.00
07/21/2004,10:04,1112.75,1112.75,1112.00,1112.00,105,996,1101.00
07/21/2004,10:05,1112.00,1112.25,1111.75,1111.75,1428,1678,3106.00
07/21/2004,10:06,1111.75,1112.00,1111.50,1111.75,1160,1862,3022.00
07/21/2004,10:07,1111.75,1112.00,1111.75,1112.00,1249,397,1646.00
07/21/2004,10:08,1112.00,1112.00,1111.25,1111.50,852,1299,2151.00
07/21/2004,10:09,1111.50,1111.50,1110.50,1111.00,3060,4318,7378.00
07/21/2004,10:10,1111.25,1111.50,1111.00,1111.50,1457,851,2308.00
07/21/2004,10:11,1111.25,1111.50,1111.25,1111.50,217,393,610.00
07/21/2004,10:12,1111.50,1111.75,1111.25,1111.50,655,85,740.00
07/21/2004,10:13,1111.75,1111.75,1111.25,1111.50,440,1010,1450.00
07/21/2004,10:14,1111.50,1111.50,1111.25,1111.50,122,108,230.00
07/21/2004,10:15,1111.50,1111.75,1111.25,1111.75,711,239,950.00
07/21/2004,10:16,1111.50,1111.75,1111.25,1111.50,510,723,1233.00
07/21/2004,10:17,1111.50,1111.75,1110.75,1111.25,638,1353,1991.00
07/21/2004,10:18,1111.25,1111.50,1111.00,1111.25,326,403,729.00
07/21/2004,10:19,1111.00,1111.25,1110.50,1110.75,426,963,1389.00
07/21/2004,10:20,1110.75,1111.25,1110.75,1111.00,490,339,829.00
07/21/2004,10:21,1110.75,1111.50,1110.75,1111.25,900,267,1167.00
07/21/2004,10:22,1111.25,1111.50,1111.00,1111.50,403,54,457.00
07/21/2004,10:23,1111.50,1111.75,1111.50,1111.50,286,909,1195.00
07/21/2004,10:24,1111.50,1111.75,1111.25,1111.50,226,316,542.00
07/21/2004,10:25,1111.50,1111.75,1111.50,1111.75,1101,21,1122.00
07/21/2004,10:26,1111.75,1112.00,1111.50,1111.50,717,607,1324.00
07/21/2004,10:27,1111.75,1111.75,1111.50,1111.75,189,118,307.00
07/21/2004,10:28,1111.50,1112.00,1111.50,1112.00,1134,391,1525.00
07/21/2004,10:29,1112.00,1112.00,1111.50,1111.50,144,796,940.00
07/21/2004,10:30,1111.50,1112.00,1111.50,1111.75,190,114,304.00
07/21/2004,10:31,1111.75,1111.75,1111.50,1111.75,259,488,747.00
07/21/2004,10:32,1111.75,1112.00,1111.75,1112.00,832,31,863.00
07/21/2004,10:33,1111.75,1112.00,1111.75,1111.75,390,230,620.00
07/21/2004,10:34,1111.75,1112.00,1111.75,1112.00,452,96,548.00
07/21/2004,10:35,1111.75,1112.00,1111.50,1111.75,104,499,603.00
07/21/2004,10:36,1111.50,1111.75,1111.25,1111.50,239,876,1115.00
07/21/2004,10:37,1111.50,1111.75,1111.25,1111.25,145,301,446.00
07/21/2004,10:38,1111.50,1111.75,1111.25,1111.75,352,2,354.00
07/21/2004,10:39,1111.50,1112.00,1111.50,1112.00,420,234,654.00
07/21/2004,10:40,1112.00,1112.25,1111.75,1112.00,596,926,1522.00
07/21/2004,10:41,1112.00,1112.00,1111.50,1111.75,525,396,921.00
07/21/2004,10:42,1111.75,1112.00,1111.50,1111.50,47,66,113.00
07/21/2004,10:43,1111.50,1111.75,1111.50,1111.75,30,5,35.00
07/21/2004,10:44,1111.50,1111.75,1111.50,1111.75,51,11,62.00
07/21/2004,10:45,1111.50,1111.75,1111.00,1111.00,185,800,985.00
07/21/2004,10:46,1111.00,1111.25,1111.00,1111.00,44,446,490.00
07/21/2004,10:47,1111.00,1111.25,1110.50,1110.75,380,1127,1507.00
07/21/2004,10:48,1110.75,1111.25,1110.75,1111.25,178,141,319.00
07/21/2004,10:49,1111.00,1111.50,1110.75,1111.50,988,215,1203.00
07/21/2004,10:50,1111.50,1111.75,1111.50,1111.50,235,230,465.00
07/21/2004,10:51,1111.75,1111.75,1111.50,1111.75,189,59,248.00
07/21/2004,10:52,1111.75,1111.75,1111.50,1111.50,45,42,87.00
07/21/2004,10:53,1111.50,1111.75,1111.25,1111.25,104,217,321.00
07/21/2004,10:54,1111.50,1111.50,1111.25,1111.50,85,6,91.00
07/21/2004,10:55,1111.50,1111.50,1110.75,1110.75,301,1213,1514.00
07/21/2004,10:56,1110.75,1111.00,1110.50,1110.75,398,814,1212.00
07/21/2004,10:57,1110.75,1111.00,1110.00,1110.25,506,2038,2544.00
07/21/2004,10:58,1110.25,1110.50,1110.25,1110.50,218,1011,1229.00
07/21/2004,10:59,1110.25,1111.00,1110.25,1110.75,968,321,1289.00
07/21/2004,11:00,1110.75,1110.75,1109.75,1109.75,59,3080,3139.00
07/21/2004,11:01,1109.75,1110.00,1109.50,1109.75,1571,2468,4039.00
07/21/2004,11:02,1110.00,1110.00,1109.50,1109.75,93,417,510.00
07/21/2004,11:03,1109.75,1110.00,1109.25,1109.75,1385,3146,4531.00
07/21/2004,11:04,1109.75,1110.00,1109.25,1109.50,478,1358,1836.00
07/21/2004,11:05,1109.75,1110.00,1109.00,1109.25,1857,1965,3822.00
07/21/2004,11:06,1109.25,1109.50,1108.75,1109.00,888,1877,2765.00
07/21/2004,11:07,1109.00,1109.25,1108.75,1109.00,1710,747,2457.00
07/21/2004,11:08,1109.00,1109.25,1109.00,1109.25,352,1696,2048.00
07/21/2004,11:09,1109.00,1109.25,1108.75,1108.75,131,386,517.00
07/21/2004,11:10,1109.00,1109.50,1109.00,1109.00,674,921,1595.00
07/21/2004,11:11,1109.00,1109.50,1109.00,1109.25,483,216,699.00
07/21/2004,11:12,1109.00,1109.25,1108.75,1109.25,433,421,854.00
07/21/2004,11:13,1109.25,1109.25,1108.50,1108.50,461,1497,1958.00
07/21/2004,11:14,1108.75,1109.25,1108.50,1109.00,1390,603,1993.00
07/21/2004,11:15,1109.25,1109.25,1108.50,1108.75,38,1205,1243.00
07/21/2004,11:16,1108.75,1109.00,1108.50,1108.50,384,1018,1402.00
07/21/2004,11:17,1108.50,1108.75,1108.25,1108.50,833,1241,2074.00
07/21/2004,11:18,1108.25,1108.50,1107.50,1108.25,1778,4220,5998.00
07/21/2004,11:19,1108.25,1108.50,1108.00,1108.00,568,809,1377.00
07/21/2004,11:20,1108.00,1108.25,1108.00,1108.00,209,1352,1561.00
07/21/2004,11:21,1108.25,1108.25,1107.75,1108.25,490,417,907.00
07/21/2004,11:22,1108.25,1108.25,1107.75,1108.25,553,1788,2341.00
07/21/2004,11:23,1108.25,1108.50,1108.00,1108.25,636,828,1464.00
07/21/2004,11:24,1108.00,1108.50,1108.00,1108.50,266,67,333.00
07/21/2004,11:25,1108.25,1108.50,1108.00,1108.25,263,533,796.00
07/21/2004,11:26,1108.25,1108.50,1108.25,1108.50,153,82,235.00
07/21/2004,11:27,1108.50,1108.75,1108.25,1108.75,961,439,1400.00
07/21/2004,11:28,1108.50,1108.75,1108.25,1108.75,297,177,474.00
07/21/2004,11:29,1108.50,1108.75,1108.50,1108.75,183,25,208.00
07/21/2004,11:30,1108.75,1108.75,1108.50,1108.50,69,245,314.00
07/21/2004,11:31,1108.50,1108.75,1108.00,1108.00,230,1389,1619.00
07/21/2004,11:32,1108.00,1108.25,1107.75,1108.00,514,1316,1830.00
07/21/2004,11:33,1108.00,1108.25,1107.75,1108.00,592,70,662.00
07/21/2004,11:34,1108.00,1108.25,1107.75,1108.00,26,492,518.00
07/21/2004,11:35,1108.00,1108.25,1107.75,1108.00,180,51,231.00
07/21/2004,11:36,1108.00,1108.25,1108.00,1108.25,367,61,428.00
07/21/2004,11:37,1108.25,1108.25,1108.00,1108.25,131,21,152.00
07/21/2004,11:38,1108.25,1108.50,1108.00,1108.50,322,229,551.00
07/21/2004,11:39,1108.25,1109.00,1108.25,1109.00,1598,102,1700.00
07/21/2004,11:40,1109.00,1109.00,1108.75,1109.00,346,250,596.00
07/21/2004,11:41,1108.75,1109.25,1108.75,1109.00,846,294,1140.00
07/21/2004,11:42,1109.00,1109.25,1109.00,1109.25,238,28,266.00
07/21/2004,11:43,1109.00,1109.25,1109.00,1109.25,407,63,470.00
07/21/2004,11:44,1109.25,1109.50,1109.00,1109.50,1366,35,1401.00
07/21/2004,11:45,1109.50,1109.50,1109.25,1109.25,906,39,945.00
07/21/2004,11:46,1109.50,1109.75,1109.25,1109.75,609,198,807.00
07/21/2004,11:47,1109.50,1109.50,1109.25,1109.25,41,1138,1179.00
07/21/2004,11:48,1109.25,1110.25,1109.25,1109.75,2667,498,3165.00
07/21/2004,11:49,1110.00,1110.00,1109.75,1110.00,343,102,445.00
07/21/2004,11:50,1109.75,1110.00,1109.75,1110.00,124,113,237.00
07/21/2004,11:51,1110.00,1110.00,1109.75,1110.00,390,27,417.00
07/21/2004,11:52,1109.75,1110.00,1109.25,1109.25,38,854,892.00
07/21/2004,11:53,1109.25,1109.50,1109.00,1109.25,54,447,501.00
07/21/2004,11:54,1109.00,1109.75,1109.00,1109.50,728,159,887.00
07/21/2004,11:55,1109.50,1109.50,1109.25,1109.25,75,26,101.00
07/21/2004,11:56,1109.25,1109.25,1108.75,1109.00,320,946,1266.00
07/21/2004,11:57,1108.75,1109.50,1108.75,1109.25,390,143,533.00
07/21/2004,11:58,1109.25,1109.25,1109.00,1109.25,7,19,26.00
07/21/2004,11:59,1109.25,1109.25,1109.00,1109.25,144,5,149.00
07/21/2004,12:00,1109.00,1109.25,1109.00,1109.00,75,10,85.00
07/21/2004,12:01,1109.00,1109.00,1108.50,1108.75,271,378,649.00
07/21/2004,12:02,1108.50,1109.00,1108.50,1108.75,71,82,153.00
07/21/2004,12:03,1108.75,1109.00,1108.75,1108.75,15,212,227.00
07/21/2004,12:04,1108.75,1108.75,1108.25,1108.25,191,347,538.00
07/21/2004,12:05,1108.25,1108.75,1108.25,1108.75,577,148,725.00
07/21/2004,12:06,1108.50,1108.75,1108.50,1108.75,137,7,144.00
07/21/2004,12:07,1108.75,1109.00,1108.75,1108.75,248,50,298.00
07/21/2004,12:08,1109.00,1109.25,1108.75,1109.25,393,20,413.00
07/21/2004,12:09,1109.25,1109.25,1109.00,1109.25,215,18,233.00
07/21/2004,12:10,1109.25,1109.75,1109.25,1109.75,1614,17,1631.00
07/21/2004,12:11,1109.50,1109.75,1109.50,1109.50,306,396,702.00
07/21/2004,12:12,1109.75,1109.75,1109.00,1109.25,109,614,723.00
07/21/2004,12:13,1109.25,1109.25,1108.75,1109.00,86,428,514.00
07/21/2004,12:14,1109.25,1109.25,1109.00,1109.25,353,59,412.00
07/21/2004,12:15,1109.25,1109.50,1109.25,1109.25,96,402,498.00
07/21/2004,12:16,1109.00,1109.25,1108.25,1108.50,678,1392,2070.00
07/21/2004,12:17,1108.50,1108.75,1108.50,1108.50,52,271,323.00
07/21/2004,12:18,1108.50,1109.00,1108.25,1109.00,1239,293,1532.00
07/21/2004,12:19,1108.75,1109.00,1108.75,1109.00,518,12,530.00
07/21/2004,12:20,1109.00,1109.00,1107.75,1107.75,311,2186,2497.00
07/21/2004,12:21,1107.75,1108.00,1107.50,1108.00,378,933,1311.00
07/21/2004,12:22,1108.00,1108.00,1107.25,1107.75,1349,2151,3500.00
07/21/2004,12:23,1107.75,1108.00,1107.75,1107.75,141,418,559.00
07/21/2004,12:24,1108.00,1108.00,1106.50,1106.50,763,3516,4279.00
07/21/2004,12:25,1106.75,1107.00,1106.50,1107.00,1083,1227,2310.00
07/21/2004,12:26,1107.00,1107.00,1106.00,1106.75,1793,3885,5678.00
07/21/2004,12:27,1106.75,1106.75,1106.25,1106.50,562,1074,1636.00
07/21/2004,12:28,1106.75,1106.75,1106.50,1106.50,125,679,804.00
07/21/2004,12:29,1106.50,1106.75,1106.25,1106.50,903,154,1057.00
07/21/2004,12:30,1106.50,1107.00,1106.50,1106.75,624,216,840.00
07/21/2004,12:31,1106.50,1106.75,1106.25,1106.50,292,905,1197.00
07/21/2004,12:32,1106.50,1107.00,1106.50,1106.75,818,119,937.00
07/21/2004,12:33,1106.75,1107.00,1106.50,1106.50,302,436,738.00
07/21/2004,12:34,1106.50,1107.25,1106.50,1107.00,907,296,1203.00
07/21/2004,12:35,1106.75,1107.00,1106.75,1106.75,41,194,235.00
07/21/2004,12:36,1106.75,1107.25,1106.75,1107.00,1064,38,1102.00
07/21/2004,12:37,1107.00,1107.25,1107.00,1107.00,535,33,568.00
07/21/2004,12:38,1107.00,1107.50,1107.00,1107.50,208,93,301.00
07/21/2004,12:39,1107.25,1107.50,1107.00,1107.25,161,617,778.00
07/21/2004,12:40,1107.25,1107.25,1106.75,1107.00,640,525,1165.00
07/21/2004,12:41,1107.00,1107.25,1106.75,1107.00,128,411,539.00
07/21/2004,12:42,1107.00,1107.25,1106.25,1106.50,170,1212,1382.00
07/21/2004,12:43,1106.50,1107.00,1106.25,1106.25,243,718,961.00
07/21/2004,12:44,1106.25,1106.25,1106.00,1106.25,91,1136,1227.00
07/21/2004,12:45,1106.25,1106.50,1106.25,1106.25,628,685,1313.00
07/21/2004,12:46,1106.25,1106.50,1106.00,1106.00,357,391,748.00
07/21/2004,12:47,1106.25,1106.25,1105.50,1106.25,1208,3151,4359.00
07/21/2004,12:48,1106.25,1106.25,1105.75,1105.75,412,730,1142.00
07/21/2004,12:49,1105.75,1106.00,1105.50,1105.75,163,409,572.00
07/21/2004,12:50,1105.75,1105.75,1104.50,1105.25,2334,4471,6805.00
07/21/2004,12:51,1105.25,1105.50,1104.50,1104.50,1197,1972,3169.00
07/21/2004,12:52,1104.75,1105.25,1104.50,1105.00,775,1476,2251.00
07/21/2004,12:53,1105.00,1105.00,1104.75,1105.00,779,1036,1815.00
07/21/2004,12:54,1105.00,1105.25,1104.50,1104.75,1088,1044,2132.00
07/21/2004,12:55,1105.00,1105.25,1104.75,1105.25,861,350,1211.00
07/21/2004,12:56,1105.25,1105.50,1105.00,1105.50,450,33,483.00
07/21/2004,12:57,1105.50,1105.50,1105.25,1105.25,704,68,772.00
07/21/2004,12:58,1105.50,1105.75,1105.00,1105.25,969,808,1777.00
07/21/2004,12:59,1105.25,1105.50,1105.00,1105.25,360,396,756.00
07/21/2004,13:00,1105.00,1105.25,1105.00,1105.25,88,36,124.00
07/21/2004,13:01,1105.00,1105.25,1104.25,1104.50,944,2543,3487.00
07/21/2004,13:02,1104.50,1104.50,1103.50,1104.00,1292,3575,4867.00
07/21/2004,13:03,1104.00,1104.00,1102.75,1103.00,1488,6395,7883.00
07/21/2004,13:04,1103.00,1103.50,1102.50,1103.25,1648,2281,3929.00
07/21/2004,13:05,1103.25,1103.50,1103.00,1103.25,796,1693,2489.00
07/21/2004,13:06,1103.00,1103.50,1103.00,1103.00,725,206,931.00
07/21/2004,13:07,1103.00,1104.25,1103.00,1104.00,3217,165,3382.00
07/21/2004,13:08,1104.00,1104.25,1103.75,1104.00,551,577,1128.00
07/21/2004,13:09,1104.00,1104.00,1103.75,1103.75,326,314,640.00
07/21/2004,13:10,1103.75,1104.00,1103.75,1104.00,1034,203,1237.00
07/21/2004,13:11,1103.75,1104.00,1103.75,1104.00,290,11,301.00
07/21/2004,13:12,1104.00,1104.00,1103.00,1103.50,1412,2020,3432.00
07/21/2004,13:13,1103.25,1103.75,1103.00,1103.50,1062,772,1834.00
07/21/2004,13:14,1103.50,1103.75,1103.00,1103.50,486,1130,1616.00
07/21/2004,13:15,1103.50,1103.75,1103.25,1103.50,1143,2399,3542.00
07/21/2004,13:16,1103.50,1104.00,1103.00,1104.00,1353,608,1961.00
07/21/2004,13:17,1103.75,1104.25,1103.75,1104.25,2382,375,2757.00
07/21/2004,13:18,1104.00,1104.25,1103.75,1104.00,523,774,1297.00
07/21/2004,13:19,1104.00,1104.25,1103.50,1103.75,530,1274,1804.00
07/21/2004,13:20,1103.75,1104.50,1103.75,1104.50,838,205,1043.00
07/21/2004,13:21,1104.50,1104.50,1103.75,1104.00,962,996,1958.00
07/21/2004,13:22,1104.00,1104.25,1103.75,1104.00,802,376,1178.00
07/21/2004,13:23,1103.75,1104.50,1103.75,1104.25,543,27,570.00
07/21/2004,13:24,1104.50,1104.50,1104.25,1104.25,537,540,1077.00
07/21/2004,13:25,1104.25,1104.75,1103.75,1104.00,433,1898,2331.00
07/21/2004,13:26,1103.75,1104.00,1103.75,1104.00,347,28,375.00
07/21/2004,13:27,1104.00,1104.00,1103.00,1103.25,999,2663,3662.00
07/21/2004,13:28,1103.25,1103.50,1103.00,1103.25,1643,1181,2824.00
07/21/2004,13:29,1103.25,1104.00,1103.25,1103.50,954,286,1240.00
07/21/2004,13:30,1103.75,1104.00,1103.50,1103.75,782,33,815.00
07/21/2004,13:31,1103.75,1104.00,1103.50,1103.50,57,613,670.00
07/21/2004,13:32,1103.75,1103.75,1103.50,1103.50,148,862,1010.00
07/21/2004,13:33,1103.50,1103.75,1103.50,1103.50,387,147,534.00
07/21/2004,13:34,1103.50,1103.75,1101.75,1102.50,1743,5774,7517.00
07/21/2004,13:35,1102.75,1103.25,1102.50,1103.25,1695,790,2485.00
07/21/2004,13:36,1103.00,1103.50,1103.00,1103.50,453,1054,1507.00
07/21/2004,13:37,1103.50,1103.50,1103.00,1103.25,568,1007,1575.00
07/21/2004,13:38,1103.25,1103.25,1102.00,1102.75,1526,3918,5444.00
07/21/2004,13:39,1102.50,1102.75,1102.00,1102.50,2438,1980,4418.00
07/21/2004,13:40,1102.50,1103.75,1102.50,1103.75,2085,407,2492.00
07/21/2004,13:41,1103.75,1104.00,1103.25,1103.25,595,952,1547.00
07/21/2004,13:42,1103.25,1103.75,1103.25,1103.75,1114,794,1908.00
07/21/2004,13:43,1103.75,1104.00,1103.50,1104.00,1572,268,1840.00
07/21/2004,13:44,1104.00,1104.75,1103.75,1104.50,3438,944,4382.00
07/21/2004,13:45,1104.75,1105.25,1104.50,1104.50,1445,1237,2682.00
07/21/2004,13:46,1104.75,1104.75,1104.50,1104.75,505,288,793.00
07/21/2004,13:47,1104.75,1105.00,1104.25,1104.25,178,775,953.00
07/21/2004,13:48,1104.25,1104.50,1104.00,1104.00,579,612,1191.00
07/21/2004,13:49,1104.00,1104.50,1104.00,1104.50,386,175,561.00
07/21/2004,13:50,1104.50,1104.75,1104.25,1104.50,333,157,490.00
07/21/2004,13:51,1104.25,1104.50,1104.00,1104.25,128,940,1068.00
07/21/2004,13:52,1104.25,1104.50,1104.25,1104.25,128,233,361.00
07/21/2004,13:53,1104.25,1104.50,1103.75,1103.75,79,1134,1213.00
07/21/2004,13:54,1103.75,1104.00,1103.50,1103.50,447,1028,1475.00
07/21/2004,13:55,1103.50,1103.75,1103.50,1103.50,28,978,1006.00
07/21/2004,13:56,1103.50,1103.50,1102.75,1103.25,836,1360,2196.00
07/21/2004,13:57,1103.25,1103.25,1101.75,1102.00,970,3427,4397.00
07/21/2004,13:58,1102.00,1102.50,1102.00,1102.25,1329,1039,2368.00
07/21/2004,13:59,1102.25,1102.75,1102.25,1102.25,1214,1103,2317.00
07/21/2004,14:00,1102.25,1102.50,1102.00,1102.25,368,640,1008.00
07/21/2004,14:01,1102.00,1102.25,1101.75,1101.75,692,874,1566.00
07/21/2004,14:02,1101.75,1102.00,1101.00,1102.00,3066,3168,6234.00
07/21/2004,14:03,1101.75,1102.00,1100.50,1100.75,1018,2758,3776.00
07/21/2004,14:04,1100.75,1101.25,1100.00,1100.75,3485,6533,10018.00
07/21/2004,14:05,1100.75,1100.75,1099.75,1100.00,1422,3365,4787.00
07/21/2004,14:06,1100.00,1100.50,1099.25,1099.50,2015,3278,5293.00
07/21/2004,14:07,1099.50,1100.00,1099.50,1099.75,878,1789,2667.00
07/21/2004,14:08,1099.75,1100.00,1099.25,1099.75,597,1473,2070.00
07/21/2004,14:09,1099.50,1100.00,1098.50,1099.50,2616,4137,6753.00
07/21/2004,14:10,1099.50,1100.00,1099.25,1100.00,1750,283,2033.00
07/21/2004,14:11,1100.00,1100.25,1099.75,1099.75,3414,1472,4886.00
07/21/2004,14:12,1100.00,1100.50,1099.75,1100.25,1277,392,1669.00
07/21/2004,14:13,1100.25,1100.50,1100.00,1100.25,386,515,901.00
07/21/2004,14:14,1100.25,1100.50,1099.75,1100.00,949,1233,2182.00
07/21/2004,14:15,1099.75,1100.25,1099.25,1099.50,1084,1716,2800.00
07/21/2004,14:16,1099.50,1100.00,1099.00,1099.25,1680,2637,4317.00
07/21/2004,14:17,1099.00,1099.25,1098.50,1098.50,522,1776,2298.00
07/21/2004,14:18,1098.75,1099.25,1098.25,1098.75,1669,2281,3950.00
07/21/2004,14:19,1099.00,1099.75,1098.75,1099.75,1443,367,1810.00
07/21/2004,14:20,1099.75,1100.25,1099.25,1100.25,1704,1013,2717.00
07/21/2004,14:21,1100.25,1100.50,1100.00,1100.25,1489,564,2053.00
07/21/2004,14:22,1100.25,1100.75,1100.25,1100.25,393,425,818.00
07/21/2004,14:23,1100.25,1100.50,1099.75,1100.00,437,1469,1906.00
07/21/2004,14:24,1100.00,1100.00,1099.50,1099.50,240,926,1166.00
07/21/2004,14:25,1099.50,1099.75,1099.00,1099.25,1539,1525,3064.00
07/21/2004,14:26,1099.25,1100.00,1099.25,1100.00,510,264,774.00
07/21/2004,14:27,1100.00,1100.25,1099.25,1099.25,391,2290,2681.00
07/21/2004,14:28,1099.25,1100.00,1099.25,1099.75,1228,690,1918.00
07/21/2004,14:29,1099.50,1099.75,1098.75,1098.75,219,1132,1351.00
07/21/2004,14:30,1098.75,1099.50,1098.50,1099.50,899,379,1278.00
07/21/2004,14:31,1099.25,1100.00,1099.25,1099.75,1224,976,2200.00
07/21/2004,14:32,1099.75,1100.00,1099.25,1099.50,293,743,1036.00
07/21/2004,14:33,1099.50,1099.50,1098.75,1099.25,1157,2292,3449.00
07/21/2004,14:34,1099.50,1100.00,1099.25,1099.75,1961,445,2406.00
07/21/2004,14:35,1099.75,1099.75,1099.50,1099.75,226,687,913.00
07/21/2004,14:36,1099.75,1099.75,1099.25,1099.75,610,384,994.00
07/21/2004,14:37,1099.75,1100.00,1099.50,1099.50,941,497,1438.00
07/21/2004,14:38,1099.50,1099.75,1099.25,1099.25,249,260,509.00
07/21/2004,14:39,1099.50,1099.75,1098.75,1098.75,455,1321,1776.00
07/21/2004,14:40,1099.00,1099.00,1098.25,1098.25,1140,2017,3157.00
07/21/2004,14:41,1098.25,1098.50,1097.75,1098.25,2318,4358,6676.00
07/21/2004,14:42,1098.25,1098.25,1097.50,1097.50,2056,2519,4575.00
07/21/2004,14:43,1097.50,1098.00,1097.50,1097.75,1232,1507,2739.00
07/21/2004,14:44,1097.50,1097.75,1096.50,1096.75,1646,3624,5270.00
07/21/2004,14:45,1096.75,1097.00,1096.00,1096.75,2450,3518,5968.00
07/21/2004,14:46,1096.50,1096.75,1096.00,1096.00,476,2190,2666.00
07/21/2004,14:47,1096.00,1096.25,1094.25,1094.50,2762,9002,11764.00
07/21/2004,14:48,1094.50,1095.50,1094.00,1095.25,3924,4734,8658.00
07/21/2004,14:49,1095.50,1095.50,1095.00,1095.50,1345,567,1912.00
07/21/2004,14:50,1095.50,1095.50,1095.00,1095.00,224,1898,2122.00
07/21/2004,14:51,1095.00,1095.25,1095.00,1095.25,1043,535,1578.00
07/21/2004,14:52,1095.25,1095.25,1095.00,1095.25,2563,846,3409.00
07/21/2004,14:53,1095.25,1095.25,1094.75,1095.25,1803,1802,3605.00
07/21/2004,14:54,1095.25,1095.75,1095.00,1095.25,1481,1536,3017.00
07/21/2004,14:55,1095.25,1095.50,1095.00,1095.25,779,1791,2570.00
07/21/2004,14:56,1095.25,1095.75,1095.00,1095.25,1961,1853,3814.00
07/21/2004,14:57,1095.25,1095.25,1094.25,1094.25,655,3462,4117.00
07/21/2004,14:58,1094.50,1094.50,1094.00,1094.25,959,4343,5302.00
07/21/2004,14:59,1094.25,1094.25,1093.50,1093.50,1356,3889,5245.00
07/21/2004,15:00,1093.50,1093.75,1093.00,1093.25,1268,4288,5556.00
07/21/2004,15:01,1093.50,1093.50,1091.75,1092.25,4337,7916,12253.00
07/21/2004,15:02,1092.25,1092.25,1091.25,1092.00,2577,2477,5054.00
07/21/2004,15:03,1092.25,1092.25,1091.75,1092.25,1396,926,2322.00
07/21/2004,15:04,1092.25,1092.25,1090.75,1091.25,1728,3680,5408.00
07/21/2004,15:05,1091.00,1091.25,1090.75,1091.25,1221,1078,2299.00
07/21/2004,15:06,1091.00,1091.75,1090.75,1091.75,1439,727,2166.00
07/21/2004,15:07,1091.75,1092.00,1091.50,1091.75,905,1168,2073.00
07/21/2004,15:08,1091.75,1091.75,1091.50,1091.75,594,158,752.00
07/21/2004,15:09,1091.50,1092.00,1091.50,1091.75,927,367,1294.00
07/21/2004,15:10,1091.50,1091.75,1091.50,1091.75,2310,1840,4150.00
07/21/2004,15:11,1091.75,1091.75,1091.00,1091.00,777,1942,2719.00
07/21/2004,15:12,1091.00,1091.25,1090.00,1090.00,724,2217,2941.00
07/21/2004,15:13,1090.00,1091.00,1090.00,1090.75,1948,1244,3192.00
07/21/2004,15:14,1090.50,1090.75,1089.50,1090.50,1457,2407,3864.00
07/21/2004,15:15,1090.50,1091.00,1089.75,1090.75,1938,3224,5162.00
07/21/2004,15:16,1091.00,1091.00,1090.75,1091.00,7,60,67.00
07/21/2004,15:31,1090.25,1090.50,1089.50,1090.50,432,244,676.00
07/21/2004,15:32,1090.50,1090.50,1090.00,1090.25,205,387,592.00
07/21/2004,15:33,1090.25,1090.25,1090.00,1090.25,210,203,413.00
07/21/2004,15:34,1090.25,1090.50,1090.00,1090.25,86,124,210.00
07/21/2004,15:35,1090.25,1090.25,1090.00,1090.00,62,69,131.00
07/21/2004,15:36,1090.25,1090.25,1090.00,1090.00,87,52,139.00
07/21/2004,15:37,1090.25,1090.25,1090.00,1090.00,15,31,46.00
07/21/2004,15:38,1090.25,1090.25,1089.75,1090.00,9,90,99.00
07/21/2004,15:39,1090.00,1090.25,1090.00,1090.00,63,18,81.00
07/21/2004,15:40,1090.00,1090.00,1089.75,1090.00,2,391,393.00
07/21/2004,15:41,1090.00,1090.00,1089.75,1090.00,130,5,135.00
07/21/2004,15:42,1090.25,1090.50,1090.00,1090.50,109,22,131.00
07/21/2004,15:43,1090.25,1090.25,1090.25,1090.25,0,1,1.00
07/21/2004,15:44,1090.50,1090.50,1090.25,1090.50,39,21,60.00
07/21/2004,15:45,1090.25,1090.50,1090.25,1090.50,14,96,110.00
07/21/2004,15:46,1090.50,1090.75,1090.50,1090.50,123,60,183.00
07/21/2004,15:47,1090.50,1090.50,1090.50,1090.50,0,12,12.00
07/21/2004,15:48,1090.50,1090.50,1090.25,1090.50,107,31,138.00
07/21/2004,15:49,1090.50,1090.50,1090.50,1090.50,1,0,1.00
07/21/2004,15:50,1090.50,1090.75,1090.50,1090.75,14,0,14.00
07/21/2004,15:51,1090.75,1091.00,1090.50,1090.75,131,17,148.00
07/21/2004,15:52,1091.00,1091.00,1091.00,1091.00,13,0,13.00
07/21/2004,15:53,1090.75,1091.00,1090.75,1090.75,3,51,54.00
07/21/2004,15:54,1090.75,1090.75,1090.50,1090.75,9,16,25.00
07/21/2004,15:55,1090.75,1091.00,1090.75,1091.00,113,0,113.00
07/21/2004,15:56,1090.75,1091.00,1090.75,1090.75,23,38,61.00
07/21/2004,15:57,1090.75,1091.00,1090.75,1090.75,3,12,15.00
07/21/2004,15:58,1090.75,1090.75,1090.25,1090.25,0,271,271.00
07/21/2004,15:59,1090.25,1090.50,1090.25,1090.50,53,72,125.00
07/21/2004,16:00,1090.50,1090.50,1090.50,1090.50,249,0,249.00
07/21/2004,17:01,1090.00,1090.00,1089.50,1089.75,44,66,110.00
07/21/2004,17:02,1089.75,1089.75,1089.75,1089.75,9,0,9.00
07/21/2004,17:03,1090.00,1090.00,1089.75,1089.75,3,4,7.00
07/21/2004,17:04,1089.75,1089.75,1089.75,1089.75,0,23,23.00
07/21/2004,17:05,1089.50,1089.75,1089.50,1089.75,1,1,2.00
07/21/2004,17:06,1089.75,1089.75,1089.75,1089.75,66,0,66.00
07/21/2004,17:07,1089.75,1089.75,1089.50,1089.75,11,11,22.00
07/21/2004,17:08,1089.75,1089.75,1089.50,1089.75,6,100,106.00
07/21/2004,17:11,1090.00,1090.00,1090.00,1090.00,153,0,153.00
07/21/2004,17:12,1090.25,1090.25,1090.25,1090.25,1,0,1.00
07/21/2004,17:13,1090.25,1090.25,1090.25,1090.25,24,0,24.00
07/21/2004,17:14,1090.00,1090.00,1090.00,1090.00,0,21,21.00
07/21/2004,17:15,1090.25,1090.50,1090.25,1090.50,24,0,24.00
07/21/2004,17:16,1090.50,1090.50,1090.50,1090.50,1,0,1.00
07/21/2004,17:17,1090.50,1090.50,1090.50,1090.50,1,0,1.00
07/21/2004,17:18,1090.50,1090.50,1090.25,1090.25,1,1,2.00
07/21/2004,17:19,1090.25,1090.25,1090.25,1090.25,0,18,18.00
07/21/2004,17:20,1090.25,1090.25,1090.25,1090.25,0,15,15.00
07/21/2004,17:22,1090.25,1090.50,1090.25,1090.50,3,8,11.00
07/21/2004,17:23,1090.25,1090.25,1090.25,1090.25,0,4,4.00
07/21/2004,17:24,1090.25,1090.25,1090.00,1090.00,0,3,3.00
07/21/2004,17:28,1090.25,1090.25,1090.25,1090.25,2,0,2.00
07/21/2004,17:29,1090.25,1090.25,1090.25,1090.25,3,0,3.00
07/21/2004,17:30,1090.25,1090.25,1090.25,1090.25,2,0,2.00
07/21/2004,17:31,1090.25,1090.25,1090.25,1090.25,1,0,1.00
07/21/2004,17:32,1090.00,1090.25,1090.00,1090.25,3,2,5.00
07/21/2004,17:33,1090.00,1090.50,1090.00,1090.50,16,2,18.00
07/21/2004,17:34,1090.50,1090.50,1090.50,1090.50,1,0,1.00
07/21/2004,17:35,1090.50,1090.50,1090.50,1090.50,15,0,15.00
07/21/2004,17:36,1090.50,1090.50,1090.25,1090.25,3,10,13.00
07/21/2004,17:39,1090.50,1090.50,1090.50,1090.50,1,0,1.00
07/21/2004,17:40,1090.50,1090.50,1090.50,1090.50,53,0,53.00
07/21/2004,17:41,1090.50,1090.50,1090.50,1090.50,1,0,1.00
07/21/2004,17:42,1090.75,1090.75,1090.75,1090.75,2,0,2.00
07/21/2004,17:44,1090.75,1090.75,1090.75,1090.75,11,0,11.00
07/21/2004,17:46,1090.75,1090.75,1090.50,1090.50,5,25,30.00
07/21/2004,17:47,1090.50,1090.50,1090.50,1090.50,0,4,4.00
07/21/2004,17:48,1090.50,1090.75,1090.50,1090.75,2,4,6.00
07/21/2004,17:51,1090.75,1090.75,1090.50,1090.75,3,2,5.00
07/21/2004,17:52,1090.75,1090.75,1090.75,1090.75,61,0,61.00
07/21/2004,17:53,1090.75,1090.75,1090.75,1090.75,9,0,9.00
07/21/2004,17:54,1090.75,1090.75,1090.75,1090.75,3,0,3.00
07/21/2004,17:56,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,17:57,1090.50,1090.50,1090.50,1090.50,0,36,36.00
07/21/2004,17:58,1090.50,1090.50,1090.50,1090.50,0,2,2.00
07/21/2004,17:59,1090.50,1090.50,1090.50,1090.50,0,2,2.00
07/21/2004,18:00,1090.50,1090.75,1090.50,1090.75,2,11,13.00
07/21/2004,18:01,1090.50,1090.50,1090.50,1090.50,0,10,10.00
07/21/2004,18:02,1090.50,1090.50,1090.50,1090.50,0,3,3.00
07/21/2004,18:03,1090.50,1090.50,1090.50,1090.50,0,3,3.00
07/21/2004,18:04,1090.50,1090.50,1090.50,1090.50,0,3,3.00
07/21/2004,18:05,1090.75,1091.00,1090.75,1090.75,100,2,102.00
07/21/2004,18:06,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,18:07,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,18:08,1090.75,1090.75,1090.75,1090.75,0,4,4.00
07/21/2004,18:09,1090.75,1090.75,1090.75,1090.75,0,3,3.00
07/21/2004,18:10,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,18:11,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,18:14,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,18:15,1091.00,1091.00,1090.75,1090.75,2,2,4.00
07/21/2004,18:17,1091.00,1091.00,1091.00,1091.00,12,0,12.00
07/21/2004,18:18,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,18:20,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,18:21,1090.75,1090.75,1090.75,1090.75,0,5,5.00
07/21/2004,18:27,1091.00,1091.00,1091.00,1091.00,18,0,18.00
07/21/2004,18:28,1091.00,1091.25,1091.00,1091.25,31,0,31.00
07/21/2004,18:29,1091.25,1091.50,1091.25,1091.25,83,1,84.00
07/21/2004,18:30,1091.25,1091.25,1091.00,1091.25,3,15,18.00
07/21/2004,18:31,1091.25,1091.25,1091.25,1091.25,2,0,2.00
07/21/2004,18:32,1091.25,1091.25,1091.00,1091.00,4,6,10.00
07/21/2004,18:34,1091.00,1091.00,1091.00,1091.00,0,6,6.00
07/21/2004,18:35,1091.00,1091.25,1091.00,1091.25,1,2,3.00
07/21/2004,18:36,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/21/2004,18:37,1091.00,1091.00,1091.00,1091.00,0,2,2.00
07/21/2004,18:39,1091.00,1091.00,1091.00,1091.00,0,2,2.00
07/21/2004,18:40,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/21/2004,18:41,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,18:42,1091.25,1091.25,1091.25,1091.25,16,0,16.00
07/21/2004,18:43,1090.75,1090.75,1090.75,1090.75,0,2,2.00
07/21/2004,18:47,1091.00,1091.00,1091.00,1091.00,2,0,2.00
07/21/2004,18:49,1091.00,1091.00,1090.75,1090.75,22,3,25.00
07/21/2004,18:50,1091.00,1091.00,1091.00,1091.00,9,0,9.00
07/21/2004,18:51,1091.00,1091.00,1091.00,1091.00,2,0,2.00
07/21/2004,18:52,1091.00,1091.00,1091.00,1091.00,2,0,2.00
07/21/2004,18:53,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,18:55,1091.00,1091.00,1090.75,1091.00,5,1,6.00
07/21/2004,18:56,1091.00,1091.00,1090.75,1090.75,1,1,2.00
07/21/2004,18:59,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,19:00,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,19:01,1090.75,1091.00,1090.75,1090.75,10,7,17.00
07/21/2004,19:06,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,19:07,1091.00,1091.00,1091.00,1091.00,2,0,2.00
07/21/2004,19:08,1091.00,1091.00,1091.00,1091.00,2,0,2.00
07/21/2004,19:09,1090.75,1090.75,1090.75,1090.75,0,25,25.00
07/21/2004,19:10,1090.75,1090.75,1090.75,1090.75,0,10,10.00
07/21/2004,19:11,1090.75,1090.75,1090.75,1090.75,0,12,12.00
07/21/2004,19:12,1090.75,1090.75,1090.75,1090.75,0,3,3.00
07/21/2004,19:13,1090.50,1090.75,1090.50,1090.75,1,1,2.00
07/21/2004,19:14,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,19:15,1090.75,1090.75,1090.75,1090.75,2,0,2.00
07/21/2004,19:16,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,19:17,1090.75,1090.75,1090.75,1090.75,27,0,27.00
07/21/2004,19:21,1091.00,1091.00,1091.00,1091.00,5,0,5.00
07/21/2004,19:22,1091.00,1091.00,1091.00,1091.00,10,0,10.00
07/21/2004,19:25,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,19:26,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,19:28,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,19:29,1090.75,1090.75,1090.75,1090.75,0,2,2.00
07/21/2004,19:31,1090.75,1090.75,1090.50,1090.75,4,63,67.00
07/21/2004,19:32,1090.75,1090.75,1090.75,1090.75,2,0,2.00
07/21/2004,19:34,1090.50,1090.50,1090.50,1090.50,0,11,11.00
07/21/2004,19:35,1090.75,1090.75,1090.75,1090.75,15,0,15.00
07/21/2004,19:36,1090.50,1090.50,1090.50,1090.50,0,1,1.00
07/21/2004,19:37,1090.50,1090.50,1090.50,1090.50,0,1,1.00
07/21/2004,19:38,1090.75,1090.75,1090.75,1090.75,10,0,10.00
07/21/2004,19:39,1090.75,1090.75,1090.75,1090.75,2,0,2.00
07/21/2004,19:40,1090.50,1090.75,1090.50,1090.50,1,36,37.00
07/21/2004,19:42,1090.50,1090.50,1090.50,1090.50,0,1,1.00
07/21/2004,19:45,1090.50,1090.75,1090.50,1090.75,3,2,5.00
07/21/2004,19:46,1090.75,1090.75,1090.75,1090.75,5,0,5.00
07/21/2004,19:47,1090.50,1090.75,1090.50,1090.75,14,1,15.00
07/21/2004,19:48,1090.75,1090.75,1090.75,1090.75,6,0,6.00
07/21/2004,19:52,1090.50,1090.50,1090.50,1090.50,0,4,4.00
07/21/2004,19:54,1090.50,1090.75,1090.50,1090.75,1,1,2.00
07/21/2004,19:56,1090.50,1090.50,1090.50,1090.50,0,1,1.00
07/21/2004,20:00,1090.75,1090.75,1090.75,1090.75,2,0,2.00
07/21/2004,20:02,1090.75,1090.75,1090.75,1090.75,2,0,2.00
07/21/2004,20:04,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,20:06,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,20:07,1090.50,1090.50,1090.50,1090.50,0,1,1.00
07/21/2004,20:10,1090.50,1090.50,1090.50,1090.50,0,1,1.00
07/21/2004,20:12,1090.50,1090.75,1090.50,1090.75,3,43,46.00
07/21/2004,20:14,1090.75,1090.75,1090.50,1090.50,5,2,7.00
07/21/2004,20:15,1090.50,1090.50,1090.50,1090.50,0,2,2.00
07/21/2004,20:16,1090.50,1090.50,1090.50,1090.50,0,2,2.00
07/21/2004,20:17,1090.50,1090.50,1090.50,1090.50,0,4,4.00
07/21/2004,20:25,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,20:27,1090.75,1090.75,1090.50,1090.50,1,1,2.00
07/21/2004,20:28,1090.50,1090.50,1090.50,1090.50,0,4,4.00
07/21/2004,20:29,1090.50,1090.50,1090.50,1090.50,0,5,5.00
07/21/2004,20:39,1090.50,1090.50,1090.50,1090.50,0,1,1.00
07/21/2004,20:42,1090.75,1090.75,1090.75,1090.75,10,0,10.00
07/21/2004,20:43,1090.75,1090.75,1090.75,1090.75,7,0,7.00
07/21/2004,20:44,1090.75,1090.75,1090.75,1090.75,5,0,5.00
07/21/2004,20:45,1090.75,1090.75,1090.75,1090.75,5,0,5.00
07/21/2004,20:46,1090.75,1091.00,1090.75,1090.75,23,5,28.00
07/21/2004,20:47,1090.75,1090.75,1090.75,1090.75,0,9,9.00
07/21/2004,20:48,1090.75,1090.75,1090.75,1090.75,0,7,7.00
07/21/2004,20:49,1090.75,1090.75,1090.50,1090.75,2,2,4.00
07/21/2004,20:50,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,20:51,1090.75,1090.75,1090.75,1090.75,5,0,5.00
07/21/2004,20:52,1090.50,1090.50,1090.50,1090.50,0,4,4.00
07/21/2004,20:54,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,20:56,1090.75,1090.75,1090.75,1090.75,25,0,25.00
07/21/2004,20:57,1090.75,1090.75,1090.75,1090.75,31,0,31.00
07/21/2004,20:59,1090.75,1090.75,1090.75,1090.75,10,0,10.00
07/21/2004,21:00,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,21:01,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,21:02,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,21:04,1090.75,1090.75,1090.75,1090.75,2,0,2.00
07/21/2004,21:05,1090.75,1090.75,1090.75,1090.75,3,0,3.00
07/21/2004,21:06,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,21:08,1090.75,1090.75,1090.75,1090.75,1,0,1.00
07/21/2004,21:09,1090.75,1090.75,1090.75,1090.75,5,0,5.00
07/21/2004,21:10,1090.75,1091.00,1090.75,1091.00,3,0,3.00
07/21/2004,21:11,1091.00,1091.00,1091.00,1091.00,2,0,2.00
07/21/2004,21:13,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,21:17,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,21:21,1091.00,1091.00,1091.00,1091.00,70,0,70.00
07/21/2004,21:23,1091.00,1091.00,1091.00,1091.00,12,0,12.00
07/21/2004,21:24,1091.00,1091.25,1091.00,1091.00,19,16,35.00
07/21/2004,21:27,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/21/2004,21:28,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/21/2004,21:29,1091.00,1091.00,1091.00,1091.00,0,5,5.00
07/21/2004,21:31,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/21/2004,21:32,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/21/2004,21:33,1091.00,1091.00,1091.00,1091.00,0,5,5.00
07/21/2004,21:37,1090.75,1090.75,1090.75,1090.75,0,2,2.00
07/21/2004,21:45,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,21:47,1090.75,1090.75,1090.75,1090.75,0,3,3.00
07/21/2004,21:49,1091.00,1091.00,1090.75,1090.75,3,3,6.00
07/21/2004,21:54,1090.75,1090.75,1090.75,1090.75,0,1,1.00
07/21/2004,21:56,1091.00,1091.00,1091.00,1091.00,21,0,21.00
07/21/2004,21:57,1091.00,1091.00,1091.00,1091.00,2,0,2.00
07/21/2004,21:58,1091.00,1091.00,1091.00,1091.00,7,0,7.00
07/21/2004,21:59,1091.00,1091.00,1091.00,1091.00,5,0,5.00
07/21/2004,22:00,1091.00,1091.00,1090.75,1091.00,11,15,26.00
07/21/2004,22:01,1091.00,1091.00,1090.75,1091.00,14,3,17.00
07/21/2004,22:02,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,22:04,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/21/2004,22:06,1091.00,1091.25,1091.00,1091.25,3,0,3.00
07/21/2004,22:07,1091.25,1091.25,1091.00,1091.00,1,4,5.00
07/21/2004,22:10,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/21/2004,22:14,1091.00,1091.00,1091.00,1091.00,0,5,5.00
07/21/2004,22:16,1091.00,1091.00,1091.00,1091.00,0,4,4.00
07/21/2004,22:17,1091.00,1091.00,1091.00,1091.00,0,5,5.00
07/21/2004,22:18,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/21/2004,22:19,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/21/2004,22:20,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/21/2004,22:21,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/21/2004,22:22,1091.25,1091.25,1091.25,1091.25,3,0,3.00
07/21/2004,22:23,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/21/2004,22:24,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/21/2004,22:28,1091.25,1091.50,1091.25,1091.50,63,0,63.00
07/21/2004,22:29,1091.50,1091.50,1091.25,1091.25,9,2,11.00
07/21/2004,22:30,1091.50,1091.50,1091.50,1091.50,6,0,6.00
07/21/2004,22:31,1091.50,1091.50,1091.50,1091.50,11,0,11.00
07/21/2004,22:33,1091.25,1091.25,1091.25,1091.25,0,13,13.00
07/21/2004,22:34,1091.25,1091.25,1091.25,1091.25,0,8,8.00
07/21/2004,22:37,1091.25,1091.25,1091.25,1091.25,0,1,1.00
07/21/2004,22:39,1091.50,1091.50,1091.50,1091.50,1,0,1.00
07/21/2004,22:42,1091.25,1091.50,1091.25,1091.25,1,7,8.00
07/21/2004,22:43,1091.25,1091.25,1091.25,1091.25,0,2,2.00
07/21/2004,22:44,1091.50,1091.50,1091.50,1091.50,26,0,26.00
07/21/2004,22:45,1091.50,1091.50,1091.50,1091.50,1,0,1.00
07/21/2004,22:57,1091.25,1091.25,1091.25,1091.25,0,51,51.00
07/21/2004,22:59,1091.25,1091.25,1091.25,1091.25,0,11,11.00
07/21/2004,23:01,1091.25,1091.25,1091.25,1091.25,0,2,2.00
07/21/2004,23:03,1091.25,1091.25,1091.25,1091.25,0,4,4.00
07/21/2004,23:11,1091.25,1091.25,1091.25,1091.25,0,1,1.00
07/21/2004,23:13,1091.25,1091.25,1091.25,1091.25,0,30,30.00
07/21/2004,23:15,1091.50,1091.50,1091.50,1091.50,10,0,10.00
07/21/2004,23:20,1091.50,1091.50,1091.25,1091.25,4,1,5.00
07/21/2004,23:24,1091.50,1091.50,1091.50,1091.50,6,0,6.00
07/21/2004,23:25,1091.50,1091.50,1091.50,1091.50,3,0,3.00
07/21/2004,23:31,1091.50,1091.50,1091.25,1091.25,2,20,22.00
07/21/2004,23:32,1091.25,1091.25,1091.25,1091.25,0,11,11.00
07/21/2004,23:33,1091.25,1091.25,1091.25,1091.25,0,3,3.00
07/21/2004,23:39,1091.25,1091.25,1091.25,1091.25,0,7,7.00
07/21/2004,23:40,1091.25,1091.50,1091.25,1091.50,1,28,29.00
07/21/2004,23:41,1091.25,1091.25,1091.25,1091.25,0,1,1.00
07/21/2004,23:44,1091.25,1091.25,1091.25,1091.25,0,10,10.00
07/21/2004,23:46,1091.00,1091.25,1091.00,1091.25,2,1,3.00
07/21/2004,23:48,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/21/2004,23:51,1091.25,1091.25,1091.00,1091.00,5,3,8.00
07/21/2004,23:52,1091.25,1091.25,1091.25,1091.25,6,0,6.00
07/21/2004,23:53,1091.25,1091.25,1091.25,1091.25,3,0,3.00
07/21/2004,23:54,1091.00,1091.00,1090.50,1090.50,0,161,161.00
07/21/2004,23:55,1090.50,1090.50,1090.50,1090.50,0,29,29.00
07/21/2004,23:56,1090.50,1090.50,1090.50,1090.50,0,32,32.00
07/21/2004,23:57,1090.50,1090.50,1090.50,1090.50,0,5,5.00
07/21/2004,23:58,1090.75,1090.75,1090.75,1090.75,10,0,10.00
07/21/2004,23:59,1090.75,1090.75,1090.75,1090.75,7,0,7.00
07/22/2004,00:00,1091.00,1091.00,1091.00,1091.00,18,0,18.00
07/22/2004,00:02,1091.00,1091.00,1091.00,1091.00,1,0,1.00
07/22/2004,00:05,1091.25,1091.25,1091.00,1091.00,1,1,2.00
07/22/2004,00:09,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/22/2004,00:10,1091.00,1091.00,1091.00,1091.00,0,4,4.00
07/22/2004,00:11,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/22/2004,00:12,1091.25,1091.25,1091.25,1091.25,5,0,5.00
07/22/2004,00:16,1091.25,1091.25,1091.25,1091.25,27,0,27.00
07/22/2004,00:17,1091.25,1091.25,1091.25,1091.25,10,0,10.00
07/22/2004,00:18,1091.00,1091.00,1091.00,1091.00,0,5,5.00
07/22/2004,00:26,1091.00,1091.00,1091.00,1091.00,0,1,1.00
07/22/2004,00:31,1091.25,1091.25,1091.25,1091.25,3,0,3.00
07/22/2004,00:32,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/22/2004,00:33,1091.25,1091.25,1091.25,1091.25,5,0,5.00
07/22/2004,00:35,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/22/2004,00:36,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/22/2004,00:38,1091.25,1091.25,1091.25,1091.25,5,0,5.00
07/22/2004,00:39,1091.25,1091.25,1091.25,1091.25,3,0,3.00
07/22/2004,00:40,1091.25,1091.25,1091.00,1091.00,3,1,4.00
07/22/2004,00:44,1091.25,1091.25,1091.25,1091.25,1,0,1.00
07/22/2004,00:46,1091.25,1091.25,1091.25,1091.25,3,0,3.00
07/22/2004,00:49,1091.25,1091.50,1091.25,1091.50,5,0,5.00
07/22/2004,00:50,1091.50,1091.50,1091.50,1091.50,1,0,1.00
07/22/2004,00:53,1091.50,1091.50,1091.50,1091.50,1,0,1.00
07/22/2004,00:54,1091.25,1091.25,1091.25,1091.25,0,2,2.00
07/22/2004,01:02,1091.00,1091.50,1091.00,1091.50,1,1,2.00
07/22/2004,01:03,1091.50,1091.50,1091.50,1091.50,40,0,40.00
07/22/2004,01:05,1091.50,1091.75,1091.50,1091.75,38,0,38.00
07/22/2004,01:06,1091.75,1091.75,1091.75,1091.75,40,0,40.00
07/22/2004,01:07,1091.50,1091.50,1091.50,1091.50,0,4,4.00
07/22/2004,01:08,1091.75,1091.75,1091.75,1091.75,5,0,5.00
07/22/2004,01:09,1091.75,1091.75,1091.75,1091.75,1,0,1.00
07/22/2004,01:10,1091.75,1091.75,1091.75,1091.75,27,0,27.00
07/22/2004,01:13,1091.50,1092.00,1091.50,1092.00,44,6,50.00
07/22/2004,01:15,1091.75,1091.75,1091.75,1091.75,0,13,13.00
07/22/2004,01:16,1091.75,1091.75,1091.75,1091.75,0,7,7.00
07/22/2004,01:17,1091.75,1091.75,1091.75,1091.75,0,5,5.00
07/22/2004,01:20,1092.00,1092.00,1092.00,1092.00,7,0,7.00
07/22/2004,01:21,1092.00,1092.00,1091.75,1091.75,4,4,8.00
07/22/2004,01:22,1091.75,1091.75,1091.75,1091.75,0,4,4.00
07/22/2004,01:23,1091.75,1092.00,1091.75,1092.00,4,1,5.00
07/22/2004,01:26,1092.00,1092.00,1092.00,1092.00,5,0,5.00
07/22/2004,01:27,1092.00,1092.25,1092.00,1092.00,42,1,43.00
07/22/2004,01:29,1092.25,1092.25,1092.25,1092.25,22,0,22.00
07/22/2004,01:32,1092.00,1092.25,1092.00,1092.25,3,1,4.00
07/22/2004,01:33,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/22/2004,01:34,1092.25,1092.25,1092.00,1092.00,22,2,24.00
07/22/2004,01:35,1092.00,1092.25,1092.00,1092.25,2,1,3.00
07/22/2004,01:36,1092.25,1092.25,1092.00,1092.00,5,35,40.00
07/22/2004,01:37,1092.00,1092.00,1092.00,1092.00,0,27,27.00
07/22/2004,01:38,1092.00,1092.25,1092.00,1092.00,2,9,11.00
07/22/2004,01:39,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/22/2004,01:40,1092.00,1092.00,1092.00,1092.00,0,28,28.00
07/22/2004,01:41,1092.00,1092.00,1091.75,1091.75,2,13,15.00
07/22/2004,01:43,1091.75,1091.75,1091.75,1091.75,0,1,1.00
07/22/2004,01:44,1092.00,1092.00,1092.00,1092.00,2,0,2.00
07/22/2004,01:45,1091.75,1091.75,1091.75,1091.75,0,3,3.00
07/22/2004,01:46,1091.75,1091.75,1091.75,1091.75,0,20,20.00
07/22/2004,01:47,1091.75,1092.00,1091.75,1092.00,4,1,5.00
07/22/2004,01:48,1091.75,1091.75,1091.75,1091.75,0,53,53.00
07/22/2004,01:49,1091.75,1091.75,1091.50,1091.50,0,201,201.00
07/22/2004,01:50,1091.50,1091.50,1091.50,1091.50,0,111,111.00
07/22/2004,01:51,1091.25,1091.25,1091.25,1091.25,0,10,10.00
07/22/2004,01:52,1091.50,1091.50,1091.50,1091.50,211,0,211.00
07/22/2004,01:54,1091.50,1091.50,1091.50,1091.50,2,0,2.00
07/22/2004,01:55,1091.50,1091.50,1091.50,1091.50,101,0,101.00
07/22/2004,01:56,1091.50,1091.50,1091.50,1091.50,97,0,97.00
07/22/2004,01:57,1091.75,1091.75,1091.50,1091.50,2,12,14.00
07/22/2004,01:58,1091.50,1091.50,1091.25,1091.25,0,57,57.00
07/22/2004,01:59,1091.50,1091.50,1091.50,1091.50,1,0,1.00
07/22/2004,02:01,1091.50,1091.50,1091.25,1091.50,206,3,209.00
07/22/2004,02:02,1091.50,1091.50,1091.25,1091.25,69,18,87.00
07/22/2004,02:03,1091.50,1091.75,1091.25,1091.50,195,58,253.00
07/22/2004,02:04,1091.50,1091.50,1091.25,1091.25,0,102,102.00
07/22/2004,02:05,1091.25,1091.25,1091.00,1091.25,1,8,9.00
07/22/2004,02:06,1091.25,1091.50,1091.25,1091.50,31,0,31.00
07/22/2004,02:07,1091.50,1091.50,1091.25,1091.50,32,10,42.00
07/22/2004,02:08,1091.50,1091.50,1091.25,1091.50,69,46,115.00
07/22/2004,02:09,1091.50,1091.75,1091.50,1091.75,227,0,227.00
07/22/2004,02:10,1091.75,1092.00,1091.75,1091.75,180,36,216.00
07/22/2004,02:11,1091.75,1091.75,1091.75,1091.75,0,30,30.00
07/22/2004,02:12,1091.50,1091.75,1091.50,1091.75,10,64,74.00
07/22/2004,02:13,1091.50,1091.75,1091.50,1091.50,16,22,38.00
07/22/2004,02:14,1091.75,1091.75,1091.75,1091.75,158,0,158.00
07/22/2004,02:15,1091.75,1091.75,1091.50,1091.50,172,78,250.00
07/22/2004,02:16,1091.50,1092.00,1091.50,1091.75,178,24,202.00
07/22/2004,02:17,1092.00,1092.00,1091.75,1091.75,179,56,235.00
07/22/2004,02:18,1091.75,1091.75,1091.75,1091.75,0,95,95.00
07/22/2004,02:19,1091.75,1091.75,1091.25,1091.50,97,136,233.00
07/22/2004,02:20,1091.50,1091.75,1091.50,1091.75,19,0,19.00
07/22/2004,02:22,1091.75,1092.00,1091.75,1091.75,50,54,104.00
07/22/2004,02:23,1091.75,1092.00,1091.75,1091.75,18,47,65.00
07/22/2004,02:24,1091.75,1091.75,1091.75,1091.75,0,9,9.00
07/22/2004,02:25,1091.75,1091.75,1091.75,1091.75,0,46,46.00
07/22/2004,02:26,1091.75,1091.75,1091.75,1091.75,0,30,30.00
07/22/2004,02:27,1091.75,1092.25,1091.75,1092.25,295,21,316.00
07/22/2004,02:28,1092.25,1092.25,1092.00,1092.00,47,82,129.00
07/22/2004,02:29,1091.75,1091.75,1091.50,1091.50,0,90,90.00
07/22/2004,02:30,1091.50,1091.75,1091.25,1091.25,24,68,92.00
07/22/2004,02:31,1091.25,1091.50,1091.25,1091.50,16,6,22.00
07/22/2004,02:32,1091.50,1091.50,1091.50,1091.50,85,0,85.00
07/22/2004,02:33,1091.25,1091.25,1091.00,1091.25,118,253,371.00
07/22/2004,02:34,1091.25,1091.25,1091.00,1091.00,23,113,136.00
07/22/2004,02:35,1091.00,1091.25,1091.00,1091.25,5,5,10.00
07/22/2004,02:36,1091.25,1091.25,1091.25,1091.25,57,0,57.00
07/22/2004,02:37,1091.25,1091.50,1091.25,1091.50,34,0,34.00
07/22/2004,02:38,1091.25,1091.25,1091.00,1091.25,7,39,46.00
07/22/2004,02:39,1091.25,1091.50,1091.25,1091.50,108,0,108.00
07/22/2004,02:40,1091.50,1092.00,1091.50,1092.00,78,1,79.00
07/22/2004,02:41,1092.00,1092.50,1092.00,1092.25,153,6,159.00
07/22/2004,02:42,1092.50,1092.50,1092.00,1092.00,16,35,51.00
07/22/2004,02:43,1092.00,1092.25,1092.00,1092.25,44,3,47.00
07/22/2004,02:44,1092.25,1092.25,1092.25,1092.25,20,0,20.00
07/22/2004,02:45,1092.25,1092.25,1092.25,1092.25,2,0,2.00
07/22/2004,02:46,1092.25,1092.50,1092.25,1092.50,295,0,295.00
07/22/2004,02:47,1092.50,1092.50,1092.25,1092.25,177,64,241.00
07/22/2004,02:48,1092.25,1092.25,1092.25,1092.25,0,30,30.00
07/22/2004,02:49,1092.25,1092.25,1092.00,1092.00,0,33,33.00
07/22/2004,02:50,1092.00,1092.00,1092.00,1092.00,0,67,67.00
07/22/2004,02:51,1092.00,1092.00,1092.00,1092.00,0,38,38.00
07/22/2004,02:52,1092.00,1092.00,1092.00,1092.00,0,64,64.00
07/22/2004,02:53,1092.00,1092.00,1092.00,1092.00,0,140,140.00
07/22/2004,02:54,1091.75,1091.75,1091.75,1091.75,0,1,1.00
07/22/2004,02:55,1092.00,1092.00,1092.00,1092.00,14,0,14.00
07/22/2004,02:56,1092.00,1092.00,1092.00,1092.00,12,0,12.00
07/22/2004,02:57,1092.00,1092.25,1092.00,1092.25,153,0,153.00
07/22/2004,02:58,1092.25,1092.25,1092.25,1092.25,31,0,31.00
07/22/2004,02:59,1092.00,1092.25,1092.00,1092.25,189,12,201.00
07/22/2004,03:00,1092.25,1092.50,1092.25,1092.25,2,13,15.00
07/22/2004,03:01,1092.25,1092.25,1092.00,1092.25,43,371,414.00
07/22/2004,03:02,1092.00,1092.25,1092.00,1092.25,89,2,91.00
07/22/2004,03:03,1092.00,1092.00,1092.00,1092.00,0,63,63.00
07/22/2004,03:04,1092.00,1092.00,1092.00,1092.00,0,31,31.00
07/22/2004,03:05,1092.25,1092.25,1092.00,1092.00,4,10,14.00
07/22/2004,03:06,1092.00,1092.25,1092.00,1092.00,1,39,40.00
07/22/2004,03:07,1092.25,1092.50,1092.25,1092.50,126,208,334.00
07/22/2004,03:08,1092.25,1092.25,1092.25,1092.25,0,10,10.00
07/22/2004,03:09,1092.25,1092.25,1092.25,1092.25,0,43,43.00
07/22/2004,03:10,1092.25,1092.25,1092.25,1092.25,0,6,6.00
07/22/2004,03:11,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/22/2004,03:12,1092.50,1092.50,1092.50,1092.50,5,0,5.00
07/22/2004,03:13,1092.25,1092.25,1092.00,1092.00,0,22,22.00
07/22/2004,03:14,1092.00,1092.25,1092.00,1092.25,6,68,74.00
07/22/2004,03:15,1092.25,1092.25,1092.25,1092.25,12,0,12.00
07/22/2004,03:16,1092.25,1092.25,1092.25,1092.25,20,0,20.00
07/22/2004,03:17,1092.25,1092.25,1092.25,1092.25,7,0,7.00
07/22/2004,03:18,1092.25,1092.25,1092.00,1092.00,19,149,168.00
07/22/2004,03:19,1092.00,1092.00,1092.00,1092.00,0,22,22.00
07/22/2004,03:20,1091.75,1092.25,1091.75,1092.25,61,12,73.00
07/22/2004,03:21,1092.00,1092.25,1092.00,1092.25,9,5,14.00
07/22/2004,03:22,1092.25,1092.25,1092.00,1092.00,8,10,18.00
07/22/2004,03:23,1092.25,1092.25,1092.25,1092.25,8,0,8.00
07/22/2004,03:24,1092.25,1092.25,1092.25,1092.25,48,0,48.00
07/22/2004,03:25,1092.50,1092.50,1092.00,1092.25,44,4,48.00
07/22/2004,03:26,1092.25,1092.50,1092.25,1092.25,8,5,13.00
07/22/2004,03:27,1092.50,1092.50,1092.25,1092.25,8,1,9.00
07/22/2004,03:28,1092.50,1092.50,1092.25,1092.25,8,35,43.00
07/22/2004,03:29,1092.25,1092.25,1092.25,1092.25,0,44,44.00
07/22/2004,03:30,1092.25,1092.50,1092.25,1092.25,1,10,11.00
07/22/2004,03:31,1092.50,1092.50,1092.25,1092.25,4,12,16.00
07/22/2004,03:32,1092.00,1092.00,1091.75,1092.00,24,59,83.00
07/22/2004,03:33,1092.25,1092.25,1092.00,1092.00,8,20,28.00
07/22/2004,03:34,1092.25,1092.25,1091.75,1092.00,14,43,57.00
07/22/2004,03:35,1091.75,1091.75,1091.50,1091.50,0,20,20.00
07/22/2004,03:36,1091.75,1092.00,1091.75,1092.00,34,0,34.00
07/22/2004,03:37,1091.75,1092.00,1091.75,1092.00,6,20,26.00
07/22/2004,03:38,1092.00,1092.00,1092.00,1092.00,3,0,3.00
07/22/2004,03:39,1092.00,1092.00,1092.00,1092.00,7,0,7.00
07/22/2004,03:40,1092.00,1092.00,1092.00,1092.00,6,0,6.00
07/22/2004,03:41,1092.00,1092.00,1091.75,1091.75,2,28,30.00
07/22/2004,03:42,1091.50,1091.50,1091.50,1091.50,0,3,3.00
07/22/2004,03:43,1091.75,1091.75,1091.50,1091.75,12,16,28.00
07/22/2004,03:44,1091.50,1091.50,1091.25,1091.25,0,52,52.00
07/22/2004,03:45,1091.50,1091.75,1091.50,1091.75,33,0,33.00
07/22/2004,03:46,1091.50,1091.50,1091.50,1091.50,0,7,7.00
07/22/2004,03:47,1091.50,1091.50,1091.50,1091.50,0,24,24.00
07/22/2004,03:48,1091.75,1091.75,1091.50,1091.50,6,5,11.00
07/22/2004,03:49,1091.75,1091.75,1091.50,1091.75,17,25,42.00
07/22/2004,03:50,1091.50,1091.50,1091.50,1091.50,0,28,28.00
07/22/2004,03:51,1091.75,1091.75,1091.25,1091.25,6,6,12.00
07/22/2004,03:52,1091.50,1091.50,1091.50,1091.50,57,0,57.00
07/22/2004,03:53,1091.25,1091.75,1091.25,1091.75,18,1,19.00
07/22/2004,03:54,1091.75,1091.75,1091.75,1091.75,8,0,8.00
07/22/2004,03:55,1091.75,1091.75,1091.75,1091.75,7,0,7.00
07/22/2004,03:56,1091.75,1091.75,1091.75,1091.75,10,0,10.00
07/22/2004,03:57,1091.50,1091.50,1091.50,1091.50,0,43,43.00
07/22/2004,03:58,1091.25,1091.50,1091.25,1091.50,1,75,76.00
07/22/2004,03:59,1091.25,1091.25,1091.25,1091.25,0,20,20.00
07/22/2004,04:00,1091.25,1091.50,1091.25,1091.50,7,1,8.00
07/22/2004,04:01,1091.50,1091.50,1091.25,1091.25,33,37,70.00
07/22/2004,04:02,1091.25,1091.50,1091.25,1091.25,4,4,8.00
07/22/2004,04:03,1091.50,1091.50,1091.50,1091.50,12,0,12.00
07/22/2004,04:04,1091.25,1091.50,1091.25,1091.25,3,19,22.00
07/22/2004,04:05,1091.25,1091.50,1091.25,1091.25,1,16,17.00
07/22/2004,04:06,1091.25,1091.50,1091.25,1091.50,7,8,15.00
07/22/2004,04:07,1091.25,1091.25,1091.25,1091.25,0,10,10.00
07/22/2004,04:08,1091.25,1091.25,1091.00,1091.25,1,9,10.00
07/22/2004,04:09,1091.25,1091.25,1091.25,1091.25,11,0,11.00
07/22/2004,04:10,1091.25,1091.50,1091.25,1091.25,41,1,42.00
07/22/2004,04:11,1091.25,1091.25,1091.25,1091.25,0,6,6.00
07/22/2004,04:12,1091.25,1091.25,1091.25,1091.25,0,5,5.00
07/22/2004,04:13,1091.25,1091.25,1091.25,1091.25,0,11,11.00
07/22/2004,04:14,1091.25,1091.25,1091.00,1091.25,27,13,40.00
07/22/2004,04:15,1091.50,1091.50,1091.00,1091.00,21,36,57.00
07/22/2004,04:16,1091.25,1091.25,1091.25,1091.25,113,0,113.00
07/22/2004,04:17,1091.50,1091.50,1091.25,1091.25,5,7,12.00
07/22/2004,04:18,1091.25,1091.25,1091.25,1091.25,0,10,10.00
07/22/2004,04:19,1091.25,1091.50,1091.25,1091.25,5,76,81.00
07/22/2004,04:20,1091.25,1091.25,1091.25,1091.25,0,32,32.00
07/22/2004,04:21,1091.25,1091.25,1091.25,1091.25,0,8,8.00
07/22/2004,04:22,1091.25,1091.25,1091.25,1091.25,0,5,5.00
07/22/2004,04:23,1091.25,1091.25,1091.25,1091.25,0,12,12.00
07/22/2004,04:24,1091.25,1091.25,1091.00,1091.00,6,4,10.00
07/22/2004,04:25,1091.25,1091.25,1091.00,1091.00,6,1,7.00
07/22/2004,04:26,1091.00,1091.25,1091.00,1091.25,6,1,7.00
07/22/2004,04:27,1091.25,1091.25,1091.25,1091.25,59,0,59.00
07/22/2004,04:28,1091.50,1091.50,1091.50,1091.50,6,0,6.00
07/22/2004,04:29,1091.50,1091.50,1091.50,1091.50,15,0,15.00
07/22/2004,04:30,1091.25,1091.50,1091.25,1091.50,6,6,12.00
07/22/2004,04:31,1091.25,1091.50,1091.25,1091.50,9,9,18.00
07/22/2004,04:32,1091.50,1091.50,1091.50,1091.50,11,0,11.00
07/22/2004,04:33,1091.50,1091.50,1091.50,1091.50,7,0,7.00
07/22/2004,04:34,1091.50,1091.50,1091.50,1091.50,9,0,9.00
07/22/2004,04:35,1091.50,1091.50,1091.50,1091.50,92,0,92.00
07/22/2004,04:36,1091.75,1091.75,1091.75,1091.75,19,0,19.00
07/22/2004,04:37,1091.50,1091.75,1091.50,1091.50,9,4,13.00
07/22/2004,04:39,1091.75,1091.75,1091.75,1091.75,9,0,9.00
07/22/2004,04:40,1091.50,1091.75,1091.50,1091.75,15,6,21.00
07/22/2004,04:41,1091.50,1091.50,1091.50,1091.50,0,7,7.00
07/22/2004,04:42,1091.75,1091.75,1091.75,1091.75,8,0,8.00
07/22/2004,04:43,1091.75,1092.00,1091.75,1092.00,14,0,14.00
07/22/2004,04:44,1091.75,1091.75,1091.75,1091.75,0,6,6.00
07/22/2004,04:45,1091.75,1091.75,1091.75,1091.75,0,1,1.00
07/22/2004,04:46,1091.50,1091.50,1091.50,1091.50,0,26,26.00
07/22/2004,04:47,1091.50,1091.50,1091.50,1091.50,0,2,2.00
07/22/2004,04:48,1091.50,1091.75,1091.50,1091.75,6,1,7.00
07/22/2004,04:49,1091.50,1091.50,1091.50,1091.50,0,3,3.00
07/22/2004,04:50,1091.50,1091.75,1091.50,1091.75,3,1,4.00
07/22/2004,04:51,1091.50,1091.50,1091.50,1091.50,0,17,17.00
07/22/2004,04:52,1091.50,1091.50,1091.50,1091.50,0,48,48.00
07/22/2004,04:54,1091.50,1091.50,1091.50,1091.50,0,3,3.00
07/22/2004,04:55,1091.50,1091.50,1091.50,1091.50,0,16,16.00
07/22/2004,04:56,1091.50,1091.50,1091.50,1091.50,0,21,21.00
07/22/2004,04:58,1091.25,1091.25,1091.25,1091.25,0,5,5.00
07/22/2004,05:00,1091.25,1091.25,1091.25,1091.25,0,63,63.00
07/22/2004,05:01,1091.50,1091.50,1091.50,1091.50,1,0,1.00
07/22/2004,05:02,1091.25,1091.25,1091.25,1091.25,0,1,1.00
07/22/2004,05:03,1091.50,1091.50,1091.50,1091.50,1,0,1.00
07/22/2004,05:04,1091.25,1091.25,1091.25,1091.25,0,16,16.00
07/22/2004,05:05,1091.25,1091.25,1091.25,1091.25,0,10,10.00
07/22/2004,05:06,1091.00,1091.00,1091.00,1091.00,0,5,5.00
07/22/2004,05:10,1091.25,1091.50,1091.25,1091.50,236,0,236.00
07/22/2004,05:11,1091.50,1091.50,1091.50,1091.50,8,0,8.00
07/22/2004,05:12,1091.50,1091.50,1091.50,1091.50,21,0,21.00
07/22/2004,05:13,1091.50,1091.50,1091.50,1091.50,24,0,24.00
07/22/2004,05:14,1091.50,1091.50,1091.50,1091.50,10,0,10.00
07/22/2004,05:15,1091.75,1091.75,1091.75,1091.75,115,0,115.00
07/22/2004,05:16,1091.75,1092.00,1091.75,1091.75,5,6,11.00
07/22/2004,05:17,1091.75,1091.75,1091.75,1091.75,0,5,5.00
07/22/2004,05:18,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,05:20,1091.50,1091.75,1091.50,1091.75,44,8,52.00
07/22/2004,05:21,1091.75,1091.75,1091.50,1091.50,23,1,24.00
07/22/2004,05:22,1091.50,1091.50,1091.50,1091.50,0,6,6.00
07/22/2004,05:23,1091.50,1091.75,1091.50,1091.75,2,2,4.00
07/22/2004,05:24,1091.50,1091.50,1091.50,1091.50,0,29,29.00
07/22/2004,05:25,1091.50,1091.50,1091.50,1091.50,0,3,3.00
07/22/2004,05:28,1091.75,1091.75,1091.75,1091.75,10,0,10.00
07/22/2004,05:33,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,05:34,1091.50,1091.75,1091.50,1091.75,1,2,3.00
07/22/2004,05:35,1091.75,1091.75,1091.75,1091.75,1,0,1.00
07/22/2004,05:36,1091.50,1091.50,1091.50,1091.50,0,2,2.00
07/22/2004,05:38,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,05:40,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,05:41,1091.50,1091.50,1091.50,1091.50,0,4,4.00
07/22/2004,05:42,1091.50,1091.50,1091.50,1091.50,0,2,2.00
07/22/2004,05:43,1091.75,1091.75,1091.75,1091.75,185,0,185.00
07/22/2004,05:44,1091.50,1091.50,1091.50,1091.50,0,157,157.00
07/22/2004,05:45,1091.50,1091.50,1091.25,1091.25,0,3,3.00
07/22/2004,05:46,1091.50,1091.50,1091.50,1091.50,101,0,101.00
07/22/2004,05:47,1091.50,1091.50,1091.50,1091.50,27,0,27.00
07/22/2004,05:49,1091.50,1091.50,1091.50,1091.50,3,0,3.00
07/22/2004,05:52,1091.25,1091.25,1091.25,1091.25,0,1,1.00
07/22/2004,05:53,1091.25,1091.25,1091.25,1091.25,0,1,1.00
07/22/2004,05:54,1091.25,1091.50,1091.25,1091.50,1,1,2.00
07/22/2004,05:55,1091.25,1091.25,1091.25,1091.25,0,22,22.00
07/22/2004,05:56,1091.25,1091.25,1091.25,1091.25,0,5,5.00
07/22/2004,05:57,1091.25,1091.25,1091.25,1091.25,0,25,25.00
07/22/2004,05:58,1091.25,1091.25,1091.25,1091.25,0,2,2.00
07/22/2004,05:59,1091.00,1091.00,1091.00,1091.00,0,303,303.00
07/22/2004,06:00,1091.25,1091.25,1091.25,1091.25,3,0,3.00
07/22/2004,06:01,1091.25,1091.25,1091.25,1091.25,2,0,2.00
07/22/2004,06:02,1091.25,1091.75,1091.25,1091.50,54,1,55.00
07/22/2004,06:03,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,06:04,1091.50,1091.50,1091.50,1091.50,0,12,12.00
07/22/2004,06:06,1091.25,1091.25,1091.25,1091.25,0,1,1.00
07/22/2004,06:07,1091.25,1091.50,1091.25,1091.50,1,1,2.00
07/22/2004,06:08,1091.50,1091.50,1091.25,1091.25,16,1,17.00
07/22/2004,06:10,1091.50,1091.50,1091.50,1091.50,32,0,32.00
07/22/2004,06:12,1091.50,1091.50,1091.50,1091.50,6,0,6.00
07/22/2004,06:13,1091.50,1091.75,1091.50,1091.75,11,0,11.00
07/22/2004,06:14,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,06:15,1091.50,1091.50,1091.50,1091.50,0,24,24.00
07/22/2004,06:16,1091.50,1091.50,1091.25,1091.50,3,3,6.00
07/22/2004,06:17,1091.75,1091.75,1091.50,1091.50,118,2,120.00
07/22/2004,06:18,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,06:19,1091.75,1092.00,1091.75,1092.00,67,0,67.00
07/22/2004,06:20,1091.75,1091.75,1091.75,1091.75,0,7,7.00
07/22/2004,06:21,1092.00,1092.00,1092.00,1092.00,144,0,144.00
07/22/2004,06:22,1092.00,1092.00,1092.00,1092.00,6,0,6.00
07/22/2004,06:24,1092.00,1092.00,1092.00,1092.00,6,0,6.00
07/22/2004,06:25,1092.00,1092.00,1092.00,1092.00,112,0,112.00
07/22/2004,06:26,1092.25,1092.25,1092.00,1092.00,1,32,33.00
07/22/2004,06:27,1092.00,1092.00,1092.00,1092.00,0,30,30.00
07/22/2004,06:28,1092.00,1092.25,1092.00,1092.00,10,7,17.00
07/22/2004,06:29,1092.00,1092.00,1092.00,1092.00,0,198,198.00
07/22/2004,06:30,1092.00,1092.25,1092.00,1092.25,200,75,275.00
07/22/2004,06:31,1092.25,1092.25,1092.00,1092.25,22,1,23.00
07/22/2004,06:32,1092.25,1092.25,1092.00,1092.25,26,2,28.00
07/22/2004,06:33,1092.25,1092.25,1092.25,1092.25,2,0,2.00
07/22/2004,06:34,1092.25,1092.25,1092.25,1092.25,41,0,41.00
07/22/2004,06:35,1092.00,1092.25,1092.00,1092.25,55,8,63.00
07/22/2004,06:36,1092.25,1092.25,1092.25,1092.25,14,0,14.00
07/22/2004,06:37,1092.25,1092.25,1092.00,1092.25,21,1,22.00
07/22/2004,06:38,1092.25,1092.50,1092.25,1092.50,261,8,269.00
07/22/2004,06:39,1092.50,1092.75,1092.25,1092.25,27,152,179.00
07/22/2004,06:41,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/22/2004,06:42,1092.50,1092.50,1092.25,1092.25,3,1,4.00
07/22/2004,06:43,1092.50,1092.50,1092.50,1092.50,9,0,9.00
07/22/2004,06:44,1092.25,1092.50,1092.25,1092.25,1,36,37.00
07/22/2004,06:45,1092.25,1092.25,1092.25,1092.25,0,31,31.00
07/22/2004,06:46,1092.00,1092.25,1092.00,1092.25,1,3,4.00
07/22/2004,06:47,1092.00,1092.00,1092.00,1092.00,0,3,3.00
07/22/2004,06:48,1092.25,1092.25,1092.25,1092.25,12,0,12.00
07/22/2004,06:49,1092.25,1092.25,1092.25,1092.25,6,0,6.00
07/22/2004,06:51,1092.00,1092.25,1092.00,1092.00,4,13,17.00
07/22/2004,06:52,1092.25,1092.25,1092.00,1092.00,3,1,4.00
07/22/2004,06:54,1092.25,1092.25,1092.00,1092.00,2,6,8.00
07/22/2004,06:55,1092.25,1092.25,1092.25,1092.25,102,0,102.00
07/22/2004,06:56,1092.25,1092.25,1092.25,1092.25,32,0,32.00
07/22/2004,06:57,1092.00,1092.00,1092.00,1092.00,0,127,127.00
07/22/2004,06:58,1092.00,1092.00,1092.00,1092.00,0,141,141.00
07/22/2004,06:59,1092.00,1092.00,1092.00,1092.00,0,10,10.00
07/22/2004,07:00,1092.00,1092.00,1091.75,1091.75,0,45,45.00
07/22/2004,07:01,1091.75,1092.00,1091.75,1092.00,53,40,93.00
07/22/2004,07:02,1092.00,1092.00,1091.75,1091.75,2,49,51.00
07/22/2004,07:03,1091.75,1091.75,1091.50,1091.50,1,181,182.00
07/22/2004,07:04,1091.50,1091.50,1091.25,1091.25,16,38,54.00
07/22/2004,07:05,1091.25,1091.25,1091.00,1091.00,0,387,387.00
07/22/2004,07:06,1091.00,1091.25,1091.00,1091.00,1,84,85.00
07/22/2004,07:07,1091.25,1091.25,1091.25,1091.25,4,0,4.00
07/22/2004,07:08,1091.25,1091.50,1091.25,1091.25,564,20,584.00
07/22/2004,07:09,1091.25,1091.25,1091.00,1091.25,2,301,303.00
07/22/2004,07:10,1091.00,1091.25,1091.00,1091.00,11,234,245.00
07/22/2004,07:11,1091.25,1091.50,1091.25,1091.25,143,252,395.00
07/22/2004,07:12,1091.25,1091.25,1091.00,1091.25,22,36,58.00
07/22/2004,07:13,1091.25,1091.25,1091.25,1091.25,39,0,39.00
07/22/2004,07:14,1091.25,1091.50,1091.25,1091.50,5,0,5.00
07/22/2004,07:15,1091.50,1091.50,1091.25,1091.50,8,3,11.00
07/22/2004,07:16,1091.25,1091.50,1091.25,1091.50,22,1,23.00
07/22/2004,07:17,1091.25,1091.25,1091.25,1091.25,0,117,117.00
07/22/2004,07:18,1091.25,1091.25,1091.00,1091.00,0,4,4.00
07/22/2004,07:19,1091.25,1091.25,1091.25,1091.25,67,0,67.00
07/22/2004,07:20,1091.25,1091.50,1091.25,1091.50,262,0,262.00
07/22/2004,07:21,1091.50,1091.75,1091.50,1091.75,458,0,458.00
07/22/2004,07:22,1091.75,1092.25,1091.75,1092.25,739,3,742.00
07/22/2004,07:23,1092.25,1092.50,1092.25,1092.25,35,1,36.00
07/22/2004,07:24,1092.50,1092.50,1092.25,1092.50,87,40,127.00
07/22/2004,07:25,1092.50,1092.50,1092.25,1092.25,139,106,245.00
07/22/2004,07:26,1092.25,1092.75,1092.25,1092.75,526,20,546.00
07/22/2004,07:27,1092.75,1092.75,1092.50,1092.50,9,146,155.00
07/22/2004,07:28,1092.50,1092.75,1092.50,1092.50,28,16,44.00
07/22/2004,07:29,1092.50,1092.50,1092.25,1092.50,81,151,232.00
07/22/2004,07:30,1092.50,1092.75,1092.25,1092.50,54,217,271.00
07/22/2004,07:31,1092.75,1093.00,1092.25,1092.75,634,168,802.00
07/22/2004,07:32,1092.50,1092.75,1092.00,1092.00,29,293,322.00
07/22/2004,07:33,1092.00,1092.50,1092.00,1092.25,150,149,299.00
07/22/2004,07:34,1092.50,1092.50,1092.25,1092.50,67,5,72.00
07/22/2004,07:35,1092.50,1092.50,1092.25,1092.25,122,10,132.00
07/22/2004,07:36,1092.50,1092.75,1092.25,1092.75,84,1,85.00
07/22/2004,07:37,1092.50,1092.50,1092.50,1092.50,0,2,2.00
07/22/2004,07:38,1092.75,1092.75,1092.50,1092.75,192,1,193.00
07/22/2004,07:39,1092.50,1092.75,1092.50,1092.50,3,5,8.00
07/22/2004,07:40,1092.75,1093.00,1092.50,1093.00,77,38,115.00
07/22/2004,07:41,1092.75,1093.00,1092.50,1092.75,112,94,206.00
07/22/2004,07:42,1092.75,1092.75,1092.50,1092.75,42,15,57.00
07/22/2004,07:43,1092.50,1092.75,1092.50,1092.50,24,151,175.00
07/22/2004,07:44,1092.50,1092.50,1092.00,1092.50,144,806,950.00
07/22/2004,07:45,1092.50,1092.50,1092.25,1092.25,1,88,89.00
07/22/2004,07:46,1092.00,1092.25,1090.50,1090.75,251,1532,1783.00
07/22/2004,07:47,1090.75,1091.00,1090.00,1090.50,740,747,1487.00
07/22/2004,07:48,1090.50,1090.75,1090.00,1090.25,289,309,598.00
07/22/2004,07:49,1090.50,1091.00,1090.25,1090.75,440,140,580.00
07/22/2004,07:50,1090.50,1090.75,1090.25,1090.75,389,186,575.00
07/22/2004,07:51,1090.50,1090.75,1090.25,1090.25,7,75,82.00
07/22/2004,07:52,1090.25,1090.50,1090.25,1090.25,141,339,480.00
07/22/2004,07:53,1090.25,1090.50,1090.00,1090.50,421,20,441.00
07/22/2004,07:54,1090.25,1090.25,1089.50,1089.75,88,1368,1456.00
07/22/2004,07:55,1089.75,1090.00,1089.50,1090.00,387,39,426.00
07/22/2004,07:56,1090.00,1090.00,1089.25,1089.25,74,664,738.00
07/22/2004,07:57,1089.25,1089.75,1089.25,1089.50,318,381,699.00
07/22/2004,07:58,1089.75,1089.75,1089.25,1089.50,8,102,110.00
07/22/2004,07:59,1089.75,1089.75,1089.25,1089.25,7,272,279.00
07/22/2004,08:00,1089.25,1089.50,1089.25,1089.25,49,119,168.00
07/22/2004,08:01,1089.25,1089.25,1088.50,1088.50,137,1835,1972.00
07/22/2004,08:02,1088.75,1088.75,1088.00,1088.00,137,1331,1468.00
07/22/2004,08:03,1088.00,1088.25,1087.75,1088.00,853,702,1555.00
07/22/2004,08:04,1088.00,1088.50,1088.00,1088.25,231,162,393.00
07/22/2004,08:05,1088.00,1088.25,1087.75,1088.00,129,270,399.00
07/22/2004,08:06,1088.25,1088.50,1088.00,1088.00,160,318,478.00
07/22/2004,08:07,1088.00,1088.25,1087.75,1087.75,264,137,401.00
07/22/2004,08:08,1088.00,1088.25,1087.75,1088.25,151,196,347.00
07/22/2004,08:09,1088.25,1088.50,1088.00,1088.00,83,33,116.00
07/22/2004,08:10,1088.00,1088.25,1087.75,1088.00,27,578,605.00
07/22/2004,08:11,1087.75,1088.00,1087.50,1087.75,179,989,1168.00
07/22/2004,08:12,1088.00,1088.00,1087.75,1088.00,221,134,355.00
07/22/2004,08:13,1088.00,1088.25,1088.00,1088.25,304,13,317.00
07/22/2004,08:14,1088.25,1088.25,1088.00,1088.00,34,22,56.00
07/22/2004,08:15,1088.00,1088.25,1087.75,1087.75,121,1015,1136.00
07/22/2004,08:16,1087.75,1087.75,1087.50,1087.75,76,92,168.00
07/22/2004,08:17,1087.50,1087.75,1086.75,1087.00,146,1673,1819.00
07/22/2004,08:18,1087.00,1087.25,1086.75,1087.00,304,274,578.00
07/22/2004,08:19,1087.00,1087.25,1086.75,1087.25,244,140,384.00
07/22/2004,08:20,1087.25,1087.25,1087.00,1087.25,18,7,25.00
07/22/2004,08:21,1087.25,1088.00,1087.00,1087.75,850,113,963.00
07/22/2004,08:22,1088.00,1088.25,1087.75,1088.25,450,158,608.00
07/22/2004,08:23,1088.25,1088.75,1088.25,1088.50,755,23,778.00
07/22/2004,08:24,1088.75,1089.00,1088.50,1088.75,563,189,752.00
07/22/2004,08:25,1088.75,1089.25,1088.75,1089.00,235,176,411.00
07/22/2004,08:26,1088.75,1089.00,1088.50,1088.75,322,280,602.00
07/22/2004,08:27,1088.75,1089.25,1088.75,1089.00,384,35,419.00
07/22/2004,08:28,1088.75,1089.25,1088.75,1089.25,302,89,391.00
07/22/2004,08:29,1089.00,1089.50,1089.00,1089.50,413,42,455.00
07/22/2004,08:30,1089.50,1089.50,1089.00,1089.00,1027,1677,2704.00
07/22/2004,08:31,1089.25,1089.75,1088.75,1089.00,2210,3277,5487.00
07/22/2004,08:32,1089.25,1089.75,1088.75,1089.50,1941,1172,3113.00
07/22/2004,08:33,1089.75,1089.75,1088.75,1088.75,1041,2356,3397.00
07/22/2004,08:34,1088.75,1089.00,1088.00,1088.75,1225,2795,4020.00
07/22/2004,08:35,1088.75,1088.75,1088.00,1088.50,1925,2008,3933.00
07/22/2004,08:36,1088.50,1088.75,1088.25,1088.75,1770,652,2422.00
07/22/2004,08:37,1088.75,1089.50,1088.50,1089.50,2473,235,2708.00
07/22/2004,08:38,1089.50,1090.50,1089.00,1090.50,5925,2202,8127.00
07/22/2004,08:39,1090.50,1091.25,1090.25,1091.25,2711,2477,5188.00
07/22/2004,08:40,1091.25,1092.75,1090.75,1092.50,6245,3441,9686.00
07/22/2004,08:41,1092.50,1092.75,1092.00,1092.00,1129,2367,3496.00
07/22/2004,08:42,1092.00,1092.25,1091.75,1091.75,1263,1816,3079.00
07/22/2004,08:43,1092.00,1092.00,1091.25,1091.50,515,1463,1978.00
07/22/2004,08:44,1091.50,1092.00,1090.75,1091.00,1322,2887,4209.00
07/22/2004,08:45,1090.75,1091.50,1090.75,1091.25,1434,427,1861.00
07/22/2004,08:46,1091.50,1092.75,1091.25,1092.25,4055,1578,5633.00
07/22/2004,08:47,1092.25,1093.00,1092.25,1092.25,1691,1310,3001.00
07/22/2004,08:48,1092.50,1093.25,1092.25,1093.00,1914,435,2349.00
07/22/2004,08:49,1093.25,1093.25,1092.25,1092.75,2066,2955,5021.00
07/22/2004,08:50,1092.75,1093.25,1092.75,1093.00,862,1049,1911.00
07/22/2004,08:51,1093.00,1093.75,1092.75,1093.25,2078,2177,4255.00
07/22/2004,08:52,1093.50,1093.50,1093.00,1093.00,1795,2038,3833.00
07/22/2004,08:53,1093.00,1093.25,1092.50,1092.50,491,2503,2994.00
07/22/2004,08:54,1092.50,1092.75,1092.00,1092.00,412,2471,2883.00
07/22/2004,08:55,1092.25,1092.25,1090.25,1090.50,1954,7024,8978.00
07/22/2004,08:56,1090.75,1091.25,1090.50,1091.00,1659,642,2301.00
07/22/2004,08:57,1091.00,1091.50,1091.00,1091.00,703,1158,1861.00
07/22/2004,08:58,1091.00,1091.25,1090.25,1090.25,443,1553,1996.00
07/22/2004,08:59,1090.25,1090.75,1090.00,1090.50,1165,1005,2170.00
07/22/2004,09:00,1090.50,1090.50,1089.50,1089.75,696,1609,2305.00
07/22/2004,09:01,1089.50,1090.50,1089.00,1089.50,2316,2679,4995.00
07/22/2004,09:02,1089.75,1090.00,1089.25,1089.75,1320,1517,2837.00
07/22/2004,09:03,1089.50,1089.75,1088.00,1088.25,1261,3689,4950.00
07/22/2004,09:04,1088.00,1088.25,1087.00,1087.75,1898,3894,5792.00
07/22/2004,09:05,1087.75,1088.50,1087.50,1088.00,2198,1538,3736.00
07/22/2004,09:06,1088.00,1088.25,1088.00,1088.25,465,594,1059.00
07/22/2004,09:07,1088.00,1088.25,1087.50,1087.75,1448,1662,3110.00
07/22/2004,09:08,1087.75,1088.25,1087.50,1088.00,1031,767,1798.00
07/22/2004,09:09,1088.25,1088.75,1088.00,1088.50,1849,1195,3044.00
07/22/2004,09:10,1088.50,1089.25,1088.50,1089.25,3024,481,3505.00
07/22/2004,09:11,1089.25,1089.75,1089.00,1089.75,2331,631,2962.00
07/22/2004,09:12,1089.75,1090.75,1089.50,1090.75,2353,1272,3625.00
07/22/2004,09:13,1090.75,1090.75,1090.00,1090.00,1549,1224,2773.00
07/22/2004,09:14,1090.00,1090.75,1090.00,1090.50,1033,571,1604.00
07/22/2004,09:15,1090.50,1091.75,1090.50,1091.75,3543,562,4105.00
07/22/2004,09:16,1091.50,1092.00,1091.00,1091.00,998,891,1889.00
07/22/2004,09:17,1091.00,1091.75,1091.00,1091.75,1594,630,2224.00
07/22/2004,09:18,1091.75,1091.75,1090.50,1090.50,458,1554,2012.00
07/22/2004,09:19,1090.50,1090.75,1090.25,1090.25,314,1750,2064.00
07/22/2004,09:20,1090.25,1090.25,1089.25,1089.50,543,2899,3442.00
07/22/2004,09:21,1089.50,1090.25,1089.50,1090.00,1058,482,1540.00
07/22/2004,09:22,1090.00,1091.00,1090.00,1090.75,1401,204,1605.00
07/22/2004,09:23,1090.75,1091.00,1089.75,1089.75,126,1532,1658.00
07/22/2004,09:24,1089.75,1089.75,1088.75,1089.50,841,2497,3338.00
07/22/2004,09:25,1089.75,1089.75,1088.75,1088.75,344,2201,2545.00
07/22/2004,09:26,1088.75,1089.75,1088.50,1089.00,816,830,1646.00
07/22/2004,09:27,1089.00,1089.25,1088.75,1088.75,99,988,1087.00
07/22/2004,09:28,1089.00,1089.00,1088.00,1088.00,684,1425,2109.00
07/22/2004,09:29,1088.00,1089.25,1088.00,1089.00,1202,335,1537.00
07/22/2004,09:30,1089.00,1089.50,1088.75,1089.00,1714,1175,2889.00
07/22/2004,09:31,1089.00,1089.75,1088.50,1089.25,1012,886,1898.00
07/22/2004,09:32,1089.25,1089.50,1088.75,1089.25,534,752,1286.00
07/22/2004,09:33,1089.25,1090.25,1089.25,1090.00,1937,527,2464.00
07/22/2004,09:34,1090.00,1090.25,1089.50,1089.50,504,602,1106.00
07/22/2004,09:35,1089.75,1089.75,1088.75,1089.00,454,1280,1734.00
07/22/2004,09:36,1089.00,1090.00,1088.75,1090.00,1177,581,1758.00
07/22/2004,09:37,1090.00,1090.00,1089.50,1089.75,463,452,915.00
07/22/2004,09:38,1089.75,1090.00,1089.50,1089.75,299,521,820.00
07/22/2004,09:39,1089.75,1090.00,1089.25,1089.50,300,384,684.00
07/22/2004,09:40,1089.25,1090.00,1089.25,1090.00,346,166,512.00
07/22/2004,09:41,1090.00,1091.00,1089.75,1091.00,1905,1133,3038.00
07/22/2004,09:42,1091.00,1091.00,1090.50,1091.00,741,298,1039.00
07/22/2004,09:43,1090.75,1091.25,1090.75,1091.25,1346,425,1771.00
07/22/2004,09:44,1091.25,1091.50,1090.50,1090.50,506,1191,1697.00
07/22/2004,09:45,1090.50,1090.75,1090.50,1090.75,40,586,626.00
07/22/2004,09:46,1090.75,1090.75,1089.75,1089.75,683,3320,4003.00
07/22/2004,09:47,1089.75,1090.25,1089.50,1089.75,597,765,1362.00
07/22/2004,09:48,1089.75,1090.50,1089.50,1090.25,1154,40,1194.00
07/22/2004,09:49,1090.25,1090.50,1089.25,1089.25,256,1904,2160.00
07/22/2004,09:50,1089.00,1089.75,1089.00,1089.50,674,333,1007.00
07/22/2004,09:51,1089.50,1089.50,1089.00,1089.25,641,713,1354.00
07/22/2004,09:52,1089.25,1090.25,1089.25,1090.25,1962,375,2337.00
07/22/2004,09:53,1090.25,1090.50,1089.50,1089.50,1046,1024,2070.00
07/22/2004,09:54,1089.75,1090.00,1089.50,1089.75,472,556,1028.00
07/22/2004,09:55,1089.75,1090.00,1088.75,1088.75,545,1682,2227.00
07/22/2004,09:56,1089.00,1089.00,1088.25,1088.50,424,3510,3934.00
07/22/2004,09:57,1088.50,1088.75,1088.25,1088.50,447,969,1416.00
07/22/2004,09:58,1088.50,1088.75,1088.25,1088.50,183,586,769.00
07/22/2004,09:59,1088.50,1088.50,1088.00,1088.25,408,982,1390.00
07/22/2004,10:00,1088.25,1088.75,1088.25,1088.75,468,155,623.00
07/22/2004,10:01,1088.75,1088.75,1088.25,1088.25,85,508,593.00
07/22/2004,10:02,1088.50,1088.50,1088.00,1088.50,557,599,1156.00
07/22/2004,10:03,1088.50,1088.75,1088.50,1088.50,293,51,344.00
07/22/2004,10:04,1088.50,1089.25,1088.25,1089.25,1437,732,2169.00
07/22/2004,10:05,1089.50,1089.50,1088.75,1088.75,104,752,856.00
07/22/2004,10:06,1088.75,1089.00,1088.75,1089.00,64,79,143.00
07/22/2004,10:07,1089.00,1089.25,1088.75,1089.00,240,166,406.00
07/22/2004,10:08,1089.00,1089.25,1088.00,1088.00,237,3234,3471.00
07/22/2004,10:09,1088.00,1088.25,1087.50,1087.75,349,1144,1493.00
07/22/2004,10:10,1087.75,1087.75,1087.25,1087.25,469,1582,2051.00
07/22/2004,10:11,1087.25,1087.50,1086.75,1086.75,1099,4328,5427.00
07/22/2004,10:12,1086.75,1087.00,1086.50,1086.75,521,1877,2398.00
07/22/2004,10:13,1086.75,1087.00,1086.00,1086.25,922,2165,3087.00
07/22/2004,10:14,1086.00,1086.75,1085.75,1086.00,2417,4180,6597.00
07/22/2004,10:15,1086.00,1086.00,1085.50,1086.00,1603,963,2566.00
07/22/2004,10:16,1086.00,1086.25,1085.75,1086.25,810,920,1730.00
07/22/2004,10:17,1086.25,1086.50,1086.00,1086.25,1464,623,2087.00
07/22/2004,10:18,1086.00,1086.50,1084.75,1084.75,827,5831,6658.00
07/22/2004,10:19,1084.75,1085.50,1084.50,1085.00,3738,3545,7283.00
07/22/2004,10:20,1085.25,1085.75,1085.00,1085.25,1137,908,2045.00
07/22/2004,10:21,1085.50,1085.50,1085.00,1085.25,427,718,1145.00
07/22/2004,10:22,1085.00,1085.50,1084.75,1085.00,548,1430,1978.00
07/22/2004,10:23,1085.00,1085.75,1084.75,1085.75,1816,1205,3021.00
07/22/2004,10:24,1085.75,1085.75,1085.25,1085.50,1341,245,1586.00
07/22/2004,10:25,1085.50,1086.00,1085.00,1085.75,1254,609,1863.00
07/22/2004,10:26,1086.00,1086.25,1085.75,1086.25,2402,1187,3589.00
07/22/2004,10:27,1086.00,1086.25,1085.75,1086.00,418,196,614.00
07/22/2004,10:28,1086.00,1086.50,1086.00,1086.00,780,432,1212.00
07/22/2004,10:29,1086.25,1086.25,1085.75,1086.00,425,1341,1766.00
07/22/2004,10:30,1086.00,1086.00,1085.25,1085.50,1022,1106,2128.00
07/22/2004,10:31,1085.75,1085.75,1085.25,1085.50,821,1079,1900.00
07/22/2004,10:32,1085.25,1085.50,1085.25,1085.50,407,210,617.00
07/22/2004,10:33,1085.50,1085.75,1085.25,1085.75,463,298,761.00
07/22/2004,10:34,1085.75,1086.00,1085.50,1085.75,555,76,631.00
07/22/2004,10:35,1086.00,1086.25,1085.75,1086.25,1533,739,2272.00
07/22/2004,10:36,1086.25,1086.50,1086.00,1086.25,1827,262,2089.00
07/22/2004,10:37,1086.25,1086.25,1086.00,1086.00,635,1455,2090.00
07/22/2004,10:38,1086.00,1086.00,1085.50,1085.75,108,2045,2153.00
07/22/2004,10:39,1085.75,1086.25,1085.75,1086.25,1307,356,1663.00
07/22/2004,10:40,1086.25,1086.25,1085.75,1086.00,213,745,958.00
07/22/2004,10:41,1086.00,1086.00,1085.75,1085.75,125,72,197.00
07/22/2004,10:42,1086.00,1086.00,1085.25,1085.25,105,999,1104.00
07/22/2004,10:43,1085.50,1085.50,1085.00,1085.00,180,943,1123.00
07/22/2004,10:44,1085.25,1085.25,1084.50,1084.50,360,1535,1895.00
07/22/2004,10:45,1084.50,1085.00,1084.25,1084.25,220,1518,1738.00
07/22/2004,10:46,1084.25,1084.50,1084.00,1084.25,571,2207,2778.00
07/22/2004,10:47,1084.50,1084.50,1084.00,1084.25,878,560,1438.00
07/22/2004,10:48,1084.25,1084.25,1083.25,1083.25,1075,5111,6186.00
07/22/2004,10:49,1083.25,1084.00,1083.00,1084.00,1754,1824,3578.00
07/22/2004,10:50,1083.75,1084.00,1083.25,1083.75,723,1219,1942.00
07/22/2004,10:51,1083.75,1085.00,1083.50,1084.50,3960,266,4226.00
07/22/2004,10:52,1084.75,1084.75,1084.50,1084.50,1567,424,1991.00
07/22/2004,10:53,1084.75,1085.75,1084.50,1085.75,2882,474,3356.00
07/22/2004,10:54,1085.50,1085.75,1085.00,1085.25,1405,1442,2847.00
07/22/2004,10:55,1085.50,1086.00,1085.25,1085.75,1432,1348,2780.00
07/22/2004,10:56,1085.75,1085.75,1085.50,1085.75,1190,54,1244.00
07/22/2004,10:57,1085.75,1085.75,1085.50,1085.50,112,732,844.00
07/22/2004,10:58,1085.75,1085.75,1085.50,1085.50,214,887,1101.00
07/22/2004,10:59,1085.50,1085.75,1085.25,1085.25,25,912,937.00
07/22/2004,11:00,1085.50,1085.50,1085.25,1085.25,111,644,755.00
07/22/2004,11:01,1085.25,1085.50,1085.00,1085.00,479,594,1073.00
07/22/2004,11:02,1085.25,1085.25,1085.00,1085.00,57,534,591.00
07/22/2004,11:03,1085.00,1085.50,1085.00,1085.50,836,185,1021.00
07/22/2004,11:04,1085.50,1085.50,1085.25,1085.50,114,359,473.00
07/22/2004,11:05,1085.25,1085.75,1085.25,1085.75,919,74,993.00
07/22/2004,11:06,1085.75,1087.75,1085.75,1087.75,5089,1212,6301.00
07/22/2004,11:07,1087.75,1088.25,1087.50,1088.25,2402,806,3208.00
07/22/2004,11:08,1088.00,1089.50,1088.00,1088.75,4469,3251,7720.00
07/22/2004,11:09,1089.00,1089.25,1088.50,1088.75,1632,1715,3347.00
07/22/2004,11:10,1089.00,1089.25,1088.50,1088.75,1151,827,1978.00
07/22/2004,11:11,1088.75,1089.25,1088.25,1088.25,769,3288,4057.00
07/22/2004,11:12,1088.50,1088.50,1088.00,1088.25,895,447,1342.00
07/22/2004,11:13,1088.25,1089.50,1088.00,1089.50,4249,986,5235.00
07/22/2004,11:14,1089.50,1090.50,1089.25,1090.00,2858,1290,4148.00
07/22/2004,11:15,1089.75,1091.25,1089.75,1090.25,5758,1772,7530.00
07/22/2004,11:16,1090.25,1090.50,1090.25,1090.50,586,835,1421.00
07/22/2004,11:17,1090.50,1090.50,1089.75,1090.00,1080,1469,2549.00
07/22/2004,11:18,1089.75,1090.00,1088.75,1088.75,322,2840,3162.00
07/22/2004,11:19,1089.00,1089.75,1088.75,1089.50,1102,293,1395.00
07/22/2004,11:20,1089.75,1090.00,1089.50,1090.00,762,99,861.00
07/22/2004,11:21,1090.00,1090.25,1089.50,1089.75,708,417,1125.00
07/22/2004,11:22,1089.50,1090.25,1089.50,1090.00,1211,301,1512.00
07/22/2004,11:23,1090.00,1090.75,1090.00,1090.75,1380,173,1553.00
07/22/2004,11:24,1090.75,1090.75,1090.00,1090.25,698,1080,1778.00
07/22/2004,11:25,1090.00,1090.25,1089.75,1090.25,261,600,861.00
07/22/2004,11:26,1090.25,1090.25,1089.75,1090.00,641,606,1247.00
07/22/2004,11:27,1089.75,1090.25,1089.75,1090.00,496,481,977.00
07/22/2004,11:28,1090.00,1090.00,1089.75,1090.00,534,136,670.00
07/22/2004,11:29,1090.00,1091.00,1090.00,1090.25,1878,1283,3161.00
07/22/2004,11:30,1090.50,1090.50,1089.75,1090.00,234,599,833.00
07/22/2004,11:31,1090.00,1090.00,1089.50,1089.50,180,1947,2127.00
07/22/2004,11:32,1089.50,1089.75,1089.50,1089.75,80,766,846.00
07/22/2004,11:33,1089.75,1090.00,1089.50,1089.75,1493,86,1579.00
07/22/2004,11:34,1090.00,1090.25,1089.50,1089.50,950,1118,2068.00
07/22/2004,11:35,1089.50,1090.75,1089.25,1090.75,2359,609,2968.00
07/22/2004,11:36,1090.50,1090.75,1090.25,1090.75,353,924,1277.00
07/22/2004,11:37,1090.50,1090.75,1090.25,1090.25,931,225,1156.00
07/22/2004,11:38,1090.25,1091.50,1090.25,1091.50,1873,1264,3137.00
07/22/2004,11:39,1091.50,1091.75,1091.25,1091.50,1029,347,1376.00
07/22/2004,11:40,1091.50,1092.75,1091.50,1092.50,3131,1286,4417.00
07/22/2004,11:41,1092.50,1092.50,1092.00,1092.00,2162,891,3053.00
07/22/2004,11:42,1092.25,1092.50,1091.75,1092.00,1130,1268,2398.00
07/22/2004,11:43,1092.00,1092.25,1091.75,1092.00,154,733,887.00
07/22/2004,11:44,1092.00,1092.00,1091.75,1091.75,169,150,319.00
07/22/2004,11:45,1091.75,1092.25,1091.75,1092.00,442,491,933.00
07/22/2004,11:46,1092.00,1093.00,1092.00,1092.25,1610,795,2405.00
07/22/2004,11:47,1092.50,1092.75,1092.25,1092.50,670,796,1466.00
07/22/2004,11:48,1092.75,1093.00,1092.50,1092.75,1384,607,1991.00
07/22/2004,11:49,1092.75,1092.75,1092.25,1092.50,515,633,1148.00
07/22/2004,11:50,1092.75,1092.75,1092.00,1092.25,564,569,1133.00
07/22/2004,11:51,1092.25,1092.50,1092.00,1092.00,591,245,836.00
07/22/2004,11:52,1092.00,1092.25,1091.25,1091.50,238,1373,1611.00
07/22/2004,11:53,1091.50,1091.75,1091.25,1091.25,185,331,516.00
07/22/2004,11:54,1091.25,1091.50,1091.00,1091.00,15,707,722.00
07/22/2004,11:55,1091.00,1091.50,1091.00,1091.50,634,282,916.00
07/22/2004,11:56,1091.50,1091.50,1090.75,1090.75,102,966,1068.00
07/22/2004,11:57,1091.00,1091.25,1090.75,1091.00,370,116,486.00
07/22/2004,11:58,1091.25,1091.25,1091.00,1091.25,311,115,426.00
07/22/2004,11:59,1091.25,1091.50,1091.00,1091.25,203,292,495.00
07/22/2004,12:00,1091.25,1091.50,1091.00,1091.00,238,406,644.00
07/22/2004,12:01,1091.25,1091.25,1090.50,1091.00,145,867,1012.00
07/22/2004,12:02,1090.75,1091.50,1090.75,1091.50,927,73,1000.00
07/22/2004,12:03,1091.50,1091.75,1091.25,1091.50,211,112,323.00
07/22/2004,12:04,1091.75,1091.75,1091.50,1091.75,233,41,274.00
07/22/2004,12:05,1091.75,1092.00,1091.00,1091.00,169,839,1008.00
07/22/2004,12:06,1091.00,1091.25,1091.00,1091.25,14,135,149.00
07/22/2004,12:07,1091.00,1091.25,1090.75,1091.00,27,808,835.00
07/22/2004,12:08,1091.00,1091.00,1090.50,1090.50,153,561,714.00
07/22/2004,12:09,1090.50,1090.75,1090.50,1090.75,35,247,282.00
07/22/2004,12:10,1090.50,1090.50,1090.00,1090.25,247,992,1239.00
07/22/2004,12:11,1090.25,1090.50,1090.25,1090.25,49,371,420.00
07/22/2004,12:12,1090.50,1090.50,1090.00,1090.25,98,736,834.00
07/22/2004,12:13,1090.00,1090.25,1089.50,1089.75,189,1963,2152.00
07/22/2004,12:14,1090.00,1090.00,1089.50,1089.50,70,1089,1159.00
07/22/2004,12:15,1089.50,1090.00,1089.50,1090.00,324,243,567.00
07/22/2004,12:16,1090.00,1090.50,1089.75,1090.25,1085,217,1302.00
07/22/2004,12:17,1090.25,1090.25,1090.00,1090.25,998,231,1229.00
07/22/2004,12:18,1090.00,1090.25,1090.00,1090.25,291,168,459.00
07/22/2004,12:19,1090.25,1090.25,1090.00,1090.00,363,61,424.00
07/22/2004,12:20,1090.00,1090.25,1090.00,1090.25,15,26,41.00
07/22/2004,12:21,1090.25,1090.25,1090.00,1090.00,29,40,69.00
07/22/2004,12:22,1090.25,1090.25,1089.75,1090.00,62,632,694.00
07/22/2004,12:23,1089.75,1090.00,1089.25,1089.50,344,1510,1854.00
07/22/2004,12:24,1089.50,1089.75,1089.25,1089.25,112,537,649.00
07/22/2004,12:25,1089.50,1089.50,1089.00,1089.00,61,967,1028.00
07/22/2004,12:26,1089.00,1089.00,1088.50,1088.50,130,1082,1212.00
07/22/2004,12:27,1088.50,1088.75,1088.25,1088.25,963,1241,2204.00
07/22/2004,12:28,1088.25,1089.00,1088.25,1088.75,828,311,1139.00
07/22/2004,12:29,1088.75,1088.75,1088.50,1088.50,256,69,325.00
07/22/2004,12:30,1088.75,1088.75,1088.25,1088.75,918,861,1779.00
07/22/2004,12:31,1088.50,1088.75,1088.25,1088.25,47,794,841.00
07/22/2004,12:32,1088.25,1088.75,1088.25,1088.50,714,198,912.00
07/22/2004,12:33,1088.50,1088.75,1088.25,1088.50,511,763,1274.00
07/22/2004,12:34,1088.50,1088.75,1088.25,1088.75,234,464,698.00
07/22/2004,12:35,1088.75,1088.75,1088.50,1088.75,306,23,329.00
07/22/2004,12:36,1088.75,1089.25,1088.50,1089.00,1390,108,1498.00
07/22/2004,12:37,1089.00,1089.00,1088.25,1088.50,932,1825,2757.00
07/22/2004,12:38,1088.50,1088.75,1088.25,1088.50,138,147,285.00
07/22/2004,12:39,1088.75,1089.25,1088.50,1089.00,852,172,1024.00
07/22/2004,12:40,1089.00,1089.25,1089.00,1089.00,274,98,372.00
07/22/2004,12:41,1089.00,1089.75,1089.00,1089.75,914,37,951.00
07/22/2004,12:42,1089.50,1090.25,1089.50,1090.00,1009,464,1473.00
07/22/2004,12:43,1090.00,1090.50,1090.00,1090.25,662,334,996.00
07/22/2004,12:44,1090.25,1090.50,1090.25,1090.50,604,28,632.00
07/22/2004,12:45,1090.50,1090.50,1090.00,1090.00,118,484,602.00
07/22/2004,12:46,1090.00,1090.75,1090.00,1090.75,1438,238,1676.00
07/22/2004,12:47,1090.75,1091.25,1090.50,1091.00,1002,509,1511.00
07/22/2004,12:48,1091.00,1091.00,1090.50,1090.75,90,285,375.00
07/22/2004,12:49,1090.50,1090.75,1090.25,1090.25,109,441,550.00
07/22/2004,12:50,1090.25,1091.00,1090.25,1091.00,358,43,401.00
07/22/2004,12:51,1091.00,1091.00,1090.75,1090.75,80,90,170.00
07/22/2004,12:52,1090.75,1090.75,1090.25,1090.75,590,837,1427.00
07/22/2004,12:53,1090.75,1091.75,1090.50,1091.75,1926,409,2335.00
07/22/2004,12:54,1091.75,1092.00,1090.50,1090.75,1035,3224,4259.00
07/22/2004,12:55,1090.75,1090.75,1090.25,1090.50,505,766,1271.00
07/22/2004,12:56,1090.50,1091.00,1090.50,1090.50,464,765,1229.00
07/22/2004,12:57,1090.75,1090.75,1090.50,1090.50,152,105,257.00
07/22/2004,12:58,1090.75,1091.00,1090.50,1090.75,871,324,1195.00
07/22/2004,12:59,1090.75,1091.00,1090.50,1090.75,228,75,303.00
07/22/2004,13:00,1090.75,1091.50,1090.75,1091.00,770,375,1145.00
07/22/2004,13:01,1091.00,1091.75,1091.00,1091.75,561,202,763.00
07/22/2004,13:02,1091.75,1092.00,1091.25,1091.50,1008,982,1990.00
07/22/2004,13:03,1091.50,1091.75,1091.25,1091.50,174,545,719.00
07/22/2004,13:04,1091.50,1093.00,1091.50,1092.75,2972,1140,4112.00
07/22/2004,13:05,1092.75,1093.00,1092.25,1092.75,824,993,1817.00
07/22/2004,13:06,1092.75,1093.50,1092.50,1093.00,2840,1319,4159.00
07/22/2004,13:07,1093.00,1094.50,1093.00,1094.00,4477,1328,5805.00
07/22/2004,13:08,1094.25,1094.25,1093.75,1094.00,1010,339,1349.00
07/22/2004,13:09,1094.00,1094.75,1094.00,1094.50,2593,1063,3656.00
07/22/2004,13:10,1094.50,1094.50,1093.75,1094.00,943,1258,2201.00
07/22/2004,13:11,1094.25,1094.50,1094.00,1094.50,464,636,1100.00
07/22/2004,13:12,1094.25,1095.00,1094.25,1094.25,1378,1092,2470.00
07/22/2004,13:13,1094.25,1095.00,1094.25,1094.75,2663,728,3391.00
07/22/2004,13:14,1094.75,1094.75,1094.25,1094.25,453,1025,1478.00
07/22/2004,13:15,1094.25,1094.75,1094.25,1094.50,864,953,1817.00
07/22/2004,13:16,1094.50,1095.00,1094.50,1094.50,1888,267,2155.00
07/22/2004,13:17,1094.50,1096.00,1094.25,1095.50,4867,1196,6063.00
07/22/2004,13:18,1095.50,1096.50,1095.25,1095.50,2784,3856,6640.00
07/22/2004,13:19,1095.50,1095.50,1095.00,1095.00,799,1505,2304.00
07/22/2004,13:20,1095.00,1095.25,1094.75,1095.00,237,1139,1376.00
07/22/2004,13:21,1095.00,1095.25,1095.00,1095.00,128,342,470.00
07/22/2004,13:22,1095.00,1095.75,1095.00,1095.50,1780,678,2458.00
07/22/2004,13:23,1095.50,1095.75,1094.75,1095.00,357,2446,2803.00
07/22/2004,13:24,1095.00,1095.25,1094.50,1095.25,1772,902,2674.00
07/22/2004,13:25,1095.25,1095.25,1094.75,1094.75,238,667,905.00
07/22/2004,13:26,1094.75,1095.50,1094.50,1095.00,1322,841,2163.00
07/22/2004,13:27,1095.25,1095.25,1094.25,1094.50,462,1442,1904.00
07/22/2004,13:28,1094.50,1094.75,1094.00,1094.00,491,1095,1586.00
07/22/2004,13:29,1094.25,1095.00,1094.00,1094.75,1160,455,1615.00
07/22/2004,13:30,1094.75,1094.75,1094.25,1094.25,340,958,1298.00
07/22/2004,13:31,1094.50,1094.75,1094.25,1094.75,171,154,325.00
07/22/2004,13:32,1094.75,1095.00,1094.25,1094.50,479,991,1470.00
07/22/2004,13:33,1094.50,1095.00,1094.25,1094.75,1663,702,2365.00
07/22/2004,13:34,1094.50,1094.75,1094.25,1094.50,402,340,742.00
07/22/2004,13:35,1094.50,1094.75,1094.25,1094.25,31,286,317.00
07/22/2004,13:36,1094.25,1095.75,1094.25,1095.50,875,348,1223.00
07/22/2004,13:37,1095.75,1096.50,1095.25,1095.75,2009,876,2885.00
07/22/2004,13:38,1096.00,1097.25,1096.00,1097.00,3189,986,4175.00
07/22/2004,13:39,1096.75,1097.75,1096.75,1097.50,3910,751,4661.00
07/22/2004,13:40,1097.50,1098.00,1097.25,1097.25,1667,1151,2818.00
07/22/2004,13:41,1097.25,1097.50,1097.25,1097.25,384,855,1239.00
07/22/2004,13:42,1097.25,1097.50,1097.00,1097.00,612,899,1511.00
07/22/2004,13:43,1097.25,1097.50,1096.75,1096.75,555,1369,1924.00
07/22/2004,13:44,1096.75,1097.00,1096.50,1096.75,440,946,1386.00
07/22/2004,13:45,1096.75,1096.75,1095.75,1096.00,348,1457,1805.00
07/22/2004,13:46,1095.75,1096.75,1095.75,1096.25,774,637,1411.00
07/22/2004,13:47,1096.00,1096.25,1095.75,1096.25,437,446,883.00
07/22/2004,13:48,1096.25,1096.25,1095.75,1095.75,212,397,609.00
07/22/2004,13:49,1096.00,1096.50,1096.00,1096.25,382,99,481.00
07/22/2004,13:50,1096.50,1097.00,1096.25,1097.00,555,26,581.00
07/22/2004,13:51,1097.00,1097.50,1096.50,1096.50,1310,1029,2339.00
07/22/2004,13:52,1096.75,1097.00,1096.75,1097.00,210,133,343.00
07/22/2004,13:53,1097.00,1097.25,1096.75,1097.00,233,101,334.00
07/22/2004,13:54,1097.00,1097.25,1096.50,1096.50,139,636,775.00
07/22/2004,13:55,1096.50,1096.75,1095.50,1096.00,1859,2468,4327.00
07/22/2004,13:56,1095.75,1096.00,1095.25,1095.50,737,915,1652.00
07/22/2004,13:57,1095.75,1096.25,1095.50,1096.00,912,617,1529.00
07/22/2004,13:58,1096.00,1096.50,1095.75,1096.25,839,260,1099.00
07/22/2004,13:59,1096.25,1096.50,1096.00,1096.00,274,336,610.00
07/22/2004,14:00,1096.00,1096.25,1095.75,1096.00,906,495,1401.00
07/22/2004,14:01,1096.25,1096.25,1096.00,1096.00,69,393,462.00
07/22/2004,14:02,1096.00,1097.00,1095.75,1096.75,1898,1224,3122.00
07/22/2004,14:03,1096.50,1096.75,1095.75,1096.00,370,934,1304.00
07/22/2004,14:04,1096.00,1096.00,1094.75,1094.75,248,2344,2592.00
07/22/2004,14:05,1094.75,1095.25,1094.75,1095.00,726,900,1626.00
07/22/2004,14:06,1095.00,1095.25,1094.50,1095.00,293,610,903.00
07/22/2004,14:07,1095.25,1095.25,1094.50,1095.25,299,393,692.00
07/22/2004,14:08,1095.25,1095.25,1094.50,1094.50,279,639,918.00
07/22/2004,14:09,1094.50,1095.00,1094.50,1094.50,323,306,629.00
07/22/2004,14:10,1094.75,1095.75,1094.75,1095.50,1422,263,1685.00
07/22/2004,14:11,1095.50,1095.75,1095.25,1095.25,71,394,465.00
07/22/2004,14:12,1095.25,1096.00,1095.25,1096.00,727,292,1019.00
07/22/2004,14:13,1096.00,1096.00,1095.25,1095.50,238,561,799.00
07/22/2004,14:14,1095.50,1095.75,1095.00,1095.00,147,789,936.00
07/22/2004,14:15,1095.00,1096.00,1095.00,1096.00,631,199,830.00
07/22/2004,14:16,1096.00,1097.25,1095.75,1097.00,2586,823,3409.00
07/22/2004,14:17,1097.00,1097.75,1097.00,1097.50,1211,817,2028.00
07/22/2004,14:18,1097.75,1098.50,1097.50,1098.25,2758,1594,4352.00
07/22/2004,14:19,1098.25,1098.50,1098.00,1098.00,1526,991,2517.00
07/22/2004,14:20,1098.00,1098.25,1097.50,1097.75,321,2130,2451.00
07/22/2004,14:21,1098.00,1098.00,1097.50,1097.50,128,1176,1304.00
07/22/2004,14:22,1097.50,1097.75,1097.25,1097.25,366,1053,1419.00
07/22/2004,14:23,1097.25,1097.50,1097.00,1097.25,143,833,976.00
07/22/2004,14:24,1097.25,1097.25,1096.75,1096.75,258,1219,1477.00
07/22/2004,14:25,1096.75,1097.50,1096.75,1097.50,774,227,1001.00
07/22/2004,14:26,1097.50,1098.25,1097.25,1098.00,1222,105,1327.00
07/22/2004,14:27,1098.25,1098.25,1097.75,1098.00,718,1167,1885.00
07/22/2004,14:28,1098.25,1098.75,1098.00,1098.25,1528,1300,2828.00
07/22/2004,14:29,1098.00,1098.25,1097.50,1097.50,844,1150,1994.00
07/22/2004,14:30,1097.50,1097.75,1097.25,1097.25,46,451,497.00
07/22/2004,14:31,1097.50,1097.50,1097.00,1097.25,388,650,1038.00
07/22/2004,14:32,1097.25,1097.75,1097.00,1097.75,891,882,1773.00
07/22/2004,14:33,1097.75,1097.75,1097.00,1097.50,384,610,994.00
07/22/2004,14:34,1097.25,1098.00,1097.25,1097.50,988,218,1206.00
07/22/2004,14:35,1097.75,1097.75,1097.50,1097.50,332,400,732.00
07/22/2004,14:36,1097.50,1098.25,1097.25,1098.00,767,207,974.00
07/22/2004,14:37,1098.00,1099.25,1098.00,1099.00,3472,1051,4523.00
07/22/2004,14:38,1099.00,1099.00,1098.25,1099.00,1023,1426,2449.00
07/22/2004,14:39,1098.75,1099.00,1098.50,1098.75,967,513,1480.00
07/22/2004,14:40,1099.00,1099.00,1098.25,1098.25,249,776,1025.00
07/22/2004,14:41,1098.25,1098.50,1097.25,1097.25,121,2298,2419.00
07/22/2004,14:42,1097.50,1098.00,1097.25,1097.75,911,1155,2066.00
07/22/2004,14:43,1097.75,1098.00,1097.00,1097.25,417,1188,1605.00
07/22/2004,14:44,1097.25,1097.50,1097.00,1097.00,262,701,963.00
07/22/2004,14:45,1097.00,1097.25,1097.00,1097.00,180,692,872.00
07/22/2004,14:46,1097.00,1097.25,1096.50,1096.50,155,1117,1272.00
07/22/2004,14:47,1096.50,1096.75,1096.50,1096.50,641,860,1501.00
07/22/2004,14:48,1096.75,1096.75,1096.00,1096.00,452,1243,1695.00
07/22/2004,14:49,1096.25,1096.25,1095.00,1095.25,368,2032,2400.00
07/22/2004,14:50,1095.25,1095.50,1095.00,1095.25,1302,525,1827.00
07/22/2004,14:51,1095.00,1095.50,1094.50,1094.75,977,2496,3473.00
07/22/2004,14:52,1094.75,1095.25,1094.50,1095.25,701,717,1418.00
07/22/2004,14:53,1095.00,1095.50,1094.75,1095.50,1311,776,2087.00
07/22/2004,14:54,1095.25,1095.75,1095.25,1095.75,969,89,1058.00
07/22/2004,14:55,1095.75,1096.00,1095.50,1095.75,448,588,1036.00
07/22/2004,14:56,1095.75,1096.00,1095.50,1095.75,768,174,942.00
07/22/2004,14:57,1095.75,1096.00,1095.75,1095.75,271,562,833.00
07/22/2004,14:58,1095.75,1095.75,1095.25,1095.50,1333,1925,3258.00
07/22/2004,14:59,1095.50,1096.00,1095.25,1095.75,626,1116,1742.00
07/22/2004,15:00,1095.75,1096.00,1095.25,1095.25,1100,1898,2998.00
07/22/2004,15:01,1095.25,1095.50,1094.75,1095.25,1375,2256,3631.00
07/22/2004,15:02,1095.25,1095.50,1095.00,1095.50,915,553,1468.00
07/22/2004,15:03,1095.50,1096.00,1095.25,1095.75,622,477,1099.00
07/22/2004,15:04,1095.75,1096.00,1095.25,1095.50,852,1068,1920.00
07/22/2004,15:05,1095.50,1096.00,1095.25,1096.00,765,326,1091.00
07/22/2004,15:06,1096.00,1096.00,1095.25,1095.50,209,527,736.00
07/22/2004,15:07,1095.50,1095.50,1095.25,1095.25,295,120,415.00
07/22/2004,15:08,1095.25,1095.25,1095.00,1095.25,60,425,485.00
07/22/2004,15:09,1095.00,1095.25,1095.00,1095.00,461,99,560.00
07/22/2004,15:10,1095.00,1095.25,1094.00,1094.25,256,1664,1920.00
07/22/2004,15:11,1094.00,1094.25,1093.00,1093.50,399,1672,2071.00
07/22/2004,15:12,1093.25,1093.75,1093.00,1093.25,565,701,1266.00
07/22/2004,15:13,1093.50,1093.75,1093.25,1093.75,292,235,527.00
07/22/2004,15:14,1093.75,1094.25,1093.75,1093.75,515,362,877.00
07/22/2004,15:15,1094.00,1094.25,1093.25,1094.00,1511,1537,3048.00
07/22/2004,15:16,1094.00,1094.25,1094.00,1094.25,94,0,94.00
07/22/2004,15:31,1092.00,1092.00,1090.50,1091.25,361,866,1227.00
07/22/2004,15:32,1091.00,1091.25,1090.50,1090.75,279,349,628.00
07/22/2004,15:33,1090.75,1091.00,1090.75,1091.00,291,36,327.00
07/22/2004,15:34,1091.00,1091.00,1090.50,1090.75,302,232,534.00
07/22/2004,15:35,1091.00,1091.25,1090.75,1090.75,139,62,201.00
07/22/2004,15:36,1091.00,1091.00,1090.25,1090.50,87,380,467.00
07/22/2004,15:37,1090.50,1090.75,1090.00,1090.00,8,234,242.00
07/22/2004,15:38,1090.00,1090.50,1090.00,1090.50,79,83,162.00
07/22/2004,15:39,1090.25,1090.25,1090.25,1090.25,0,159,159.00
07/22/2004,15:40,1090.25,1090.25,1089.50,1089.50,27,802,829.00
07/22/2004,15:41,1089.50,1090.00,1089.50,1089.75,100,165,265.00
07/22/2004,15:42,1090.00,1090.00,1089.50,1089.50,52,164,216.00
07/22/2004,15:43,1089.50,1089.75,1089.25,1089.75,76,66,142.00
07/22/2004,15:44,1089.50,1089.75,1089.25,1089.50,101,318,419.00
07/22/2004,15:45,1089.50,1089.75,1089.50,1089.75,34,33,67.00
07/22/2004,15:46,1089.75,1089.75,1089.50,1089.75,10,3,13.00
07/22/2004,15:47,1089.75,1089.75,1089.25,1089.25,14,222,236.00
07/22/2004,15:48,1089.50,1089.50,1089.00,1089.00,7,390,397.00
07/22/2004,15:49,1089.00,1089.50,1088.75,1089.25,88,264,352.00
07/22/2004,15:50,1089.25,1089.50,1089.00,1089.25,98,136,234.00
07/22/2004,15:51,1089.25,1089.50,1089.00,1089.50,32,147,179.00
07/22/2004,15:52,1089.50,1090.00,1089.50,1090.00,169,1,170.00
07/22/2004,15:53,1090.00,1090.25,1090.00,1090.00,147,23,170.00
07/22/2004,15:54,1090.00,1090.00,1089.75,1089.75,0,134,134.00
07/22/2004,15:55,1089.50,1089.75,1089.50,1089.50,1,186,187.00
07/22/2004,15:56,1089.50,1089.50,1089.25,1089.50,13,4,17.00
07/22/2004,15:57,1089.50,1089.75,1089.50,1089.75,187,0,187.00
07/22/2004,15:58,1090.00,1090.00,1089.75,1090.00,94,10,104.00
07/22/2004,15:59,1090.00,1090.25,1089.75,1090.25,165,1,166.00
07/22/2004,16:00,1090.25,1090.50,1090.00,1090.00,411,137,548.00
07/22/2004,17:01,1092.75,1093.00,1092.75,1092.75,146,7,153.00
07/22/2004,17:02,1092.75,1093.00,1092.75,1092.75,10,123,133.00
07/22/2004,17:03,1092.75,1092.75,1092.50,1092.75,2,33,35.00
07/22/2004,17:04,1092.75,1092.75,1092.25,1092.50,16,48,64.00
07/22/2004,17:05,1092.75,1092.75,1092.75,1092.75,12,0,12.00
07/22/2004,17:06,1092.50,1092.50,1092.50,1092.50,0,2,2.00
07/22/2004,17:07,1092.50,1092.50,1092.50,1092.50,0,37,37.00
07/22/2004,17:08,1092.50,1092.50,1092.50,1092.50,0,6,6.00
07/22/2004,17:09,1092.50,1093.00,1092.50,1092.75,65,67,132.00
07/22/2004,17:10,1092.75,1093.00,1092.75,1093.00,1,21,22.00
07/22/2004,17:11,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/22/2004,17:13,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/22/2004,17:15,1092.50,1092.75,1092.50,1092.75,1,1,2.00
07/22/2004,17:17,1092.75,1093.00,1092.75,1092.75,19,21,40.00
07/22/2004,17:18,1092.75,1092.75,1092.75,1092.75,0,25,25.00
07/22/2004,17:19,1093.00,1093.00,1092.75,1092.75,126,26,152.00
07/22/2004,17:20,1092.75,1093.00,1092.75,1092.75,4,17,21.00
07/22/2004,17:21,1093.00,1093.00,1092.75,1093.00,6,11,17.00
07/22/2004,17:22,1092.75,1093.00,1092.75,1092.75,2,5,7.00
07/22/2004,17:23,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/22/2004,17:24,1092.75,1092.75,1092.75,1092.75,0,3,3.00
07/22/2004,17:25,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/22/2004,17:26,1092.75,1092.75,1092.75,1092.75,0,12,12.00
07/22/2004,17:27,1092.75,1092.75,1092.75,1092.75,0,17,17.00
07/22/2004,17:28,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/22/2004,17:31,1092.50,1092.50,1092.50,1092.50,0,28,28.00
07/22/2004,17:33,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/22/2004,17:36,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,17:38,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,17:39,1092.50,1092.50,1092.50,1092.50,0,11,11.00
07/22/2004,17:40,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,17:43,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,17:44,1092.75,1092.75,1092.50,1092.50,1,1,2.00
07/22/2004,17:45,1092.75,1092.75,1092.75,1092.75,42,0,42.00
07/22/2004,17:46,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/22/2004,17:47,1093.00,1093.00,1092.75,1092.75,20,6,26.00
07/22/2004,17:48,1092.75,1092.75,1092.75,1092.75,0,10,10.00
07/22/2004,17:51,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/22/2004,17:52,1092.75,1092.75,1092.50,1092.50,0,10,10.00
07/22/2004,17:53,1093.00,1093.00,1093.00,1093.00,5,0,5.00
07/22/2004,17:55,1092.50,1092.75,1092.50,1092.75,1,5,6.00
07/22/2004,17:56,1093.00,1093.00,1092.50,1092.50,1,27,28.00
07/22/2004,17:58,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/22/2004,18:00,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/22/2004,18:03,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/22/2004,18:04,1092.75,1092.75,1092.75,1092.75,0,10,10.00
07/22/2004,18:06,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,18:07,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,18:08,1092.50,1092.50,1092.50,1092.50,0,4,4.00
07/22/2004,18:10,1092.50,1092.50,1092.50,1092.50,0,3,3.00
07/22/2004,18:11,1092.50,1092.50,1092.50,1092.50,0,4,4.00
07/22/2004,18:12,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/22/2004,18:17,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,18:20,1092.50,1092.50,1092.25,1092.25,0,7,7.00
07/22/2004,18:25,1092.25,1092.25,1092.25,1092.25,0,10,10.00
07/22/2004,18:26,1092.25,1092.25,1092.25,1092.25,0,2,2.00
07/22/2004,18:29,1092.25,1092.25,1092.25,1092.25,0,6,6.00
07/22/2004,18:31,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/22/2004,18:32,1092.25,1092.25,1092.25,1092.25,0,7,7.00
07/22/2004,18:33,1092.25,1092.50,1092.25,1092.25,1,14,15.00
07/22/2004,18:34,1092.25,1092.25,1092.25,1092.25,0,2,2.00
07/22/2004,18:35,1092.25,1092.25,1092.25,1092.25,0,2,2.00
07/22/2004,18:38,1092.50,1092.50,1092.50,1092.50,3,0,3.00
07/22/2004,18:43,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/22/2004,18:46,1092.25,1092.25,1092.25,1092.25,0,13,13.00
07/22/2004,18:47,1092.50,1092.50,1092.50,1092.50,3,0,3.00
07/22/2004,18:48,1092.25,1092.25,1092.25,1092.25,0,5,5.00
07/22/2004,18:49,1092.25,1092.25,1092.25,1092.25,0,7,7.00
07/22/2004,18:50,1092.00,1092.00,1092.00,1092.00,0,7,7.00
07/22/2004,18:51,1092.00,1092.00,1092.00,1092.00,0,10,10.00
07/22/2004,18:53,1092.00,1092.00,1092.00,1092.00,0,4,4.00
07/22/2004,18:54,1092.00,1092.00,1092.00,1092.00,0,2,2.00
07/22/2004,18:57,1092.00,1092.25,1092.00,1092.25,5,2,7.00
07/22/2004,18:58,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/22/2004,19:00,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/22/2004,19:02,1092.50,1092.50,1092.50,1092.50,2,0,2.00
07/22/2004,19:06,1092.25,1092.75,1092.25,1092.75,10,1,11.00
07/22/2004,19:08,1092.50,1092.50,1092.50,1092.50,0,10,10.00
07/22/2004,19:10,1092.50,1092.75,1092.50,1092.50,1,2,3.00
07/22/2004,19:11,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:15,1092.75,1092.75,1092.50,1092.50,26,5,31.00
07/22/2004,19:21,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/22/2004,19:22,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:23,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:24,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:25,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:27,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:30,1092.75,1092.75,1092.75,1092.75,10,0,10.00
07/22/2004,19:32,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:34,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:39,1092.50,1092.50,1092.50,1092.50,0,2,2.00
07/22/2004,19:41,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,19:43,1093.00,1093.00,1093.00,1093.00,11,0,11.00
07/22/2004,19:44,1092.75,1092.75,1092.75,1092.75,0,20,20.00
07/22/2004,19:45,1092.50,1092.50,1092.50,1092.50,0,105,105.00
07/22/2004,19:46,1092.50,1092.50,1092.50,1092.50,0,46,46.00
07/22/2004,19:48,1092.50,1092.50,1092.50,1092.50,0,50,50.00
07/22/2004,19:49,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/22/2004,19:51,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,19:53,1092.50,1092.50,1092.25,1092.25,0,11,11.00
07/22/2004,19:54,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/22/2004,19:55,1092.25,1092.25,1092.25,1092.25,0,5,5.00
07/22/2004,19:56,1092.00,1092.00,1092.00,1092.00,0,10,10.00
07/22/2004,19:57,1092.00,1092.00,1092.00,1092.00,0,10,10.00
07/22/2004,19:58,1092.00,1092.25,1092.00,1092.25,2,26,28.00
07/22/2004,20:00,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/22/2004,20:01,1092.25,1092.25,1092.25,1092.25,12,0,12.00
07/22/2004,20:02,1092.25,1092.25,1092.25,1092.25,3,0,3.00
07/22/2004,20:03,1092.00,1092.25,1092.00,1092.25,6,6,12.00
07/22/2004,20:06,1092.00,1092.00,1092.00,1092.00,0,2,2.00
07/22/2004,20:07,1092.00,1092.00,1092.00,1092.00,0,5,5.00
07/22/2004,20:08,1092.00,1092.00,1092.00,1092.00,0,13,13.00
07/22/2004,20:09,1091.75,1091.75,1091.75,1091.75,0,1,1.00
07/22/2004,20:10,1092.00,1092.00,1091.75,1091.75,1,1,2.00
07/22/2004,20:12,1091.75,1091.75,1091.75,1091.75,0,10,10.00
07/22/2004,20:19,1091.75,1091.75,1091.75,1091.75,0,25,25.00
07/22/2004,20:20,1092.00,1092.00,1092.00,1092.00,2,0,2.00
07/22/2004,20:21,1091.75,1091.75,1091.75,1091.75,0,1,1.00
07/22/2004,20:23,1091.50,1091.75,1091.50,1091.75,1,3,4.00
07/22/2004,20:25,1091.75,1091.75,1091.75,1091.75,2,0,2.00
07/22/2004,20:27,1091.75,1091.75,1091.75,1091.75,1,0,1.00
07/22/2004,20:28,1091.50,1091.50,1091.50,1091.50,0,3,3.00
07/22/2004,20:33,1091.75,1091.75,1091.75,1091.75,33,0,33.00
07/22/2004,20:34,1091.75,1091.75,1091.75,1091.75,1,0,1.00
07/22/2004,20:36,1091.50,1091.50,1091.50,1091.50,0,1,1.00
07/22/2004,20:37,1091.50,1091.50,1091.50,1091.50,0,10,10.00
07/22/2004,20:38,1091.50,1091.50,1091.50,1091.50,0,11,11.00
07/22/2004,20:39,1091.75,1091.75,1091.75,1091.75,31,0,31.00
07/22/2004,20:40,1092.00,1092.00,1092.00,1092.00,3,0,3.00
07/22/2004,20:41,1092.00,1092.00,1092.00,1092.00,1,0,1.00
07/22/2004,20:42,1092.00,1092.00,1092.00,1092.00,55,0,55.00
07/22/2004,20:43,1092.00,1092.25,1092.00,1092.25,35,0,35.00
07/22/2004,20:45,1092.25,1092.25,1092.25,1092.25,34,0,34.00
07/22/2004,20:46,1092.00,1092.00,1092.00,1092.00,0,5,5.00
07/22/2004,20:48,1092.25,1092.75,1092.25,1092.50,18,2,20.00
07/22/2004,20:49,1092.50,1092.50,1092.50,1092.50,0,19,19.00
07/22/2004,20:50,1092.50,1092.50,1092.50,1092.50,0,7,7.00
07/22/2004,20:51,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,20:52,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/22/2004,20:53,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/22/2004,20:55,1092.50,1092.50,1092.50,1092.50,0,3,3.00
07/22/2004,20:56,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/22/2004,20:58,1092.50,1092.50,1092.50,1092.50,0,4,4.00
07/22/2004,20:59,1092.50,1092.50,1092.50,1092.50,0,12,12.00
07/22/2004,21:03,1092.25,1092.25,1092.00,1092.00,0,4,4.00
07/22/2004,21:08,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/22/2004,21:10,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/22/2004,21:11,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/22/2004,21:12,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/22/2004,21:13,1092.50,1092.50,1092.25,1092.25,1,7,8.00
07/22/2004,21:16,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/22/2004,21:17,1092.25,1092.25,1092.25,1092.25,0,2,2.00
07/22/2004,21:22,1092.25,1092.25,1092.25,1092.25,0,7,7.00
07/22/2004,21:23,1092.25,1092.25,1092.25,1092.25,0,4,4.00
07/22/2004,21:24,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/22/2004,21:25,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/22/2004,21:27,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/22/2004,21:31,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/22/2004,21:32,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/22/2004,21:33,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/22/2004,21:34,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/22/2004,21:35,1092.25,1092.25,1092.25,1092.25,5,0,5.00
07/22/2004,21:37,1092.25,1092.25,1092.25,1092.25,5,0,5.00
07/22/2004,21:40,1092.25,1092.25,1092.25,1092.25,5,0,5.00
07/22/2004,21:43,1092.50,1092.50,1092.50,1092.50,20,0,20.00
07/22/2004,21:44,1092.50,1092.50,1092.50,1092.50,11,0,11.00
07/22/2004,21:45,1092.50,1092.50,1092.50,1092.50,11,0,11.00
07/22/2004,21:47,1092.50,1092.50,1092.50,1092.50,10,0,10.00
07/22/2004,21:49,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/22/2004,21:51,1092.50,1092.75,1092.50,1092.75,21,0,21.00
07/22/2004,21:52,1092.75,1092.75,1092.75,1092.75,4,0,4.00
07/22/2004,21:56,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,21:59,1092.75,1092.75,1092.50,1092.50,1,2,3.00
07/22/2004,22:00,1092.50,1092.50,1092.50,1092.50,0,30,30.00
07/22/2004,22:02,1092.75,1092.75,1092.75,1092.75,16,0,16.00
07/22/2004,22:03,1092.50,1092.75,1092.50,1092.75,10,7,17.00
07/22/2004,22:12,1092.50,1092.50,1092.50,1092.50,0,10,10.00
07/22/2004,22:21,1092.50,1092.75,1092.50,1092.75,9,1,10.00
07/22/2004,22:28,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,22:30,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/22/2004,22:32,1092.75,1092.75,1092.75,1092.75,4,0,4.00
07/22/2004,22:35,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/22/2004,22:41,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/22/2004,22:44,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/22/2004,22:45,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/22/2004,22:46,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,22:47,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,22:48,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/22/2004,22:49,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,22:52,1093.00,1093.00,1093.00,1093.00,3,0,3.00
07/22/2004,22:55,1093.00,1093.00,1093.00,1093.00,5,0,5.00
07/22/2004,23:04,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/22/2004,23:10,1092.75,1092.75,1092.75,1092.75,0,5,5.00
07/22/2004,23:15,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/22/2004,23:19,1093.00,1093.00,1092.75,1092.75,1,29,30.00
07/22/2004,23:21,1092.75,1092.75,1092.75,1092.75,0,5,5.00
07/22/2004,23:22,1092.50,1092.75,1092.50,1092.75,6,1,7.00
07/22/2004,23:23,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/22/2004,23:26,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/22/2004,23:28,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/22/2004,23:29,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/22/2004,23:32,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/22/2004,23:33,1092.75,1092.75,1092.75,1092.75,0,4,4.00
07/22/2004,23:34,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/22/2004,23:35,1092.75,1093.00,1092.75,1093.00,3,0,3.00
07/22/2004,23:38,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/22/2004,23:48,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/22/2004,23:52,1092.75,1092.75,1092.75,1092.75,0,12,12.00
07/22/2004,23:53,1092.75,1092.75,1092.75,1092.75,0,3,3.00
07/22/2004,23:59,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/23/2004,00:00,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/23/2004,00:04,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/23/2004,00:05,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/23/2004,00:13,1093.00,1093.00,1093.00,1093.00,116,0,116.00
07/23/2004,00:14,1093.00,1093.00,1093.00,1093.00,8,0,8.00
07/23/2004,00:17,1093.00,1093.00,1093.00,1093.00,14,0,14.00
07/23/2004,00:24,1093.00,1093.00,1093.00,1093.00,35,0,35.00
07/23/2004,00:29,1093.00,1093.00,1093.00,1093.00,30,0,30.00
07/23/2004,00:30,1093.00,1093.00,1093.00,1093.00,10,0,10.00
07/23/2004,00:33,1092.75,1093.00,1092.75,1093.00,1,1,2.00
07/23/2004,00:35,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/23/2004,00:41,1092.75,1092.75,1092.75,1092.75,0,22,22.00
07/23/2004,00:43,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/23/2004,00:57,1092.75,1092.75,1092.75,1092.75,0,53,53.00
07/23/2004,00:58,1092.75,1092.75,1092.75,1092.75,0,10,10.00
07/23/2004,00:59,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/23/2004,01:02,1092.75,1092.75,1092.75,1092.75,0,20,20.00
07/23/2004,01:03,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/23/2004,01:05,1092.75,1092.75,1092.75,1092.75,0,4,4.00
07/23/2004,01:06,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/23/2004,01:07,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/23/2004,01:13,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/23/2004,01:17,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/23/2004,01:19,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/23/2004,01:20,1092.75,1092.75,1092.75,1092.75,0,25,25.00
07/23/2004,01:26,1092.50,1092.50,1092.50,1092.50,0,2,2.00
07/23/2004,01:28,1092.50,1092.50,1092.50,1092.50,0,48,48.00
07/23/2004,01:30,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/23/2004,01:32,1092.25,1092.25,1092.25,1092.25,0,8,8.00
07/23/2004,01:33,1092.25,1092.25,1092.25,1092.25,0,3,3.00
07/23/2004,01:35,1092.50,1092.50,1092.50,1092.50,14,0,14.00
07/23/2004,01:37,1092.50,1093.00,1092.50,1093.00,36,0,36.00
07/23/2004,01:41,1093.00,1093.25,1093.00,1093.00,212,89,301.00
07/23/2004,01:44,1093.25,1093.50,1093.25,1093.50,101,0,101.00
07/23/2004,01:45,1093.50,1093.50,1093.25,1093.50,15,4,19.00
07/23/2004,01:46,1093.50,1093.50,1093.50,1093.50,27,0,27.00
07/23/2004,01:47,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/23/2004,01:48,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/23/2004,01:49,1093.50,1093.50,1093.50,1093.50,47,0,47.00
07/23/2004,01:50,1093.50,1093.50,1093.50,1093.50,17,0,17.00
07/23/2004,01:51,1093.50,1093.50,1093.50,1093.50,12,0,12.00
07/23/2004,01:53,1093.50,1093.50,1093.50,1093.50,2,0,2.00
07/23/2004,01:57,1093.25,1093.50,1093.25,1093.50,2,7,9.00
07/23/2004,01:58,1093.50,1093.50,1093.50,1093.50,35,0,35.00
07/23/2004,01:59,1093.75,1093.75,1093.50,1093.50,2,14,16.00
07/23/2004,02:00,1093.50,1093.50,1093.25,1093.25,0,16,16.00
07/23/2004,02:01,1093.50,1093.50,1093.25,1093.50,55,5,60.00
07/23/2004,02:02,1093.50,1093.75,1093.50,1093.50,62,50,112.00
07/23/2004,02:03,1093.50,1093.75,1093.50,1093.50,4,4,8.00
07/23/2004,02:04,1093.50,1093.50,1093.50,1093.50,0,117,117.00
07/23/2004,02:05,1093.50,1093.50,1093.50,1093.50,0,59,59.00
07/23/2004,02:06,1093.50,1093.50,1093.50,1093.50,0,17,17.00
07/23/2004,02:07,1093.50,1093.75,1093.50,1093.75,1,53,54.00
07/23/2004,02:08,1093.75,1094.00,1093.75,1093.75,161,4,165.00
07/23/2004,02:09,1093.75,1094.00,1093.75,1094.00,5,1,6.00
07/23/2004,02:10,1094.00,1094.00,1093.50,1093.50,2,139,141.00
07/23/2004,02:11,1093.50,1093.50,1093.50,1093.50,0,31,31.00
07/23/2004,02:12,1093.25,1093.25,1093.25,1093.25,0,10,10.00
07/23/2004,02:13,1093.50,1093.50,1093.50,1093.50,19,0,19.00
07/23/2004,02:14,1093.75,1093.75,1093.50,1093.50,5,15,20.00
07/23/2004,02:15,1093.50,1093.50,1093.50,1093.50,0,75,75.00
07/23/2004,02:16,1093.25,1093.25,1093.25,1093.25,0,104,104.00
07/23/2004,02:17,1093.25,1093.25,1093.25,1093.25,0,2,2.00
07/23/2004,02:18,1093.25,1093.25,1093.25,1093.25,0,5,5.00
07/23/2004,02:19,1093.25,1093.25,1093.00,1093.25,4,51,55.00
07/23/2004,02:20,1093.25,1093.50,1093.25,1093.50,28,0,28.00
07/23/2004,02:21,1093.50,1093.50,1093.25,1093.50,63,3,66.00
07/23/2004,02:23,1093.50,1093.50,1093.50,1093.50,20,0,20.00
07/23/2004,02:25,1093.25,1093.50,1093.25,1093.50,39,5,44.00
07/23/2004,02:26,1093.50,1093.50,1093.50,1093.50,17,0,17.00
07/23/2004,02:27,1093.25,1093.50,1093.25,1093.50,33,3,36.00
07/23/2004,02:28,1093.25,1093.50,1093.25,1093.50,2,126,128.00
07/23/2004,02:30,1093.50,1093.50,1093.25,1093.50,33,15,48.00
07/23/2004,02:31,1093.50,1093.50,1093.50,1093.50,17,0,17.00
07/23/2004,02:32,1093.25,1093.50,1093.25,1093.50,100,6,106.00
07/23/2004,02:34,1093.25,1093.25,1093.25,1093.25,0,87,87.00
07/23/2004,02:35,1093.25,1093.50,1093.25,1093.50,15,6,21.00
07/23/2004,02:36,1093.25,1093.50,1093.25,1093.50,41,14,55.00
07/23/2004,02:37,1093.50,1093.50,1093.50,1093.50,66,0,66.00
07/23/2004,02:39,1093.50,1093.50,1093.50,1093.50,21,0,21.00
07/23/2004,02:41,1093.25,1093.25,1093.25,1093.25,0,2,2.00
07/23/2004,02:42,1093.25,1093.50,1093.25,1093.50,2,2,4.00
07/23/2004,02:43,1093.50,1093.50,1093.25,1093.25,3,1,4.00
07/23/2004,02:44,1093.25,1093.25,1093.25,1093.25,0,40,40.00
07/23/2004,02:45,1093.25,1093.50,1093.25,1093.50,68,1,69.00
07/23/2004,02:46,1093.50,1093.50,1093.25,1093.25,61,113,174.00
07/23/2004,02:47,1093.25,1093.25,1093.25,1093.25,0,6,6.00
07/23/2004,02:48,1093.00,1093.00,1093.00,1093.00,0,93,93.00
07/23/2004,02:49,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/23/2004,02:50,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/23/2004,02:51,1093.00,1093.00,1093.00,1093.00,0,21,21.00
07/23/2004,02:53,1093.00,1093.00,1093.00,1093.00,0,81,81.00
07/23/2004,02:54,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/23/2004,02:55,1092.75,1093.00,1092.75,1093.00,2,3,5.00
07/23/2004,02:56,1092.75,1092.75,1092.75,1092.75,0,46,46.00
07/23/2004,02:57,1093.00,1093.00,1093.00,1093.00,4,0,4.00
07/23/2004,02:58,1093.00,1093.00,1093.00,1093.00,4,0,4.00
07/23/2004,03:00,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/23/2004,03:02,1092.75,1092.75,1092.75,1092.75,0,51,51.00
07/23/2004,03:03,1092.50,1092.50,1092.50,1092.50,0,52,52.00
07/23/2004,03:04,1092.50,1092.50,1092.50,1092.50,0,28,28.00
07/23/2004,03:05,1092.50,1092.50,1092.50,1092.50,0,25,25.00
07/23/2004,03:06,1092.50,1092.50,1092.25,1092.25,0,10,10.00
07/23/2004,03:07,1092.25,1092.25,1092.00,1092.00,0,123,123.00
07/23/2004,03:08,1092.25,1092.25,1092.00,1092.25,5,5,10.00
07/23/2004,03:09,1092.25,1092.25,1092.25,1092.25,3,0,3.00
07/23/2004,03:10,1092.00,1092.25,1092.00,1092.25,1,6,7.00
07/23/2004,03:11,1092.25,1092.25,1092.00,1092.00,10,1,11.00
07/23/2004,03:12,1092.25,1092.25,1092.25,1092.25,72,0,72.00
07/23/2004,03:13,1092.00,1092.25,1092.00,1092.25,11,62,73.00
07/23/2004,03:14,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/23/2004,03:15,1092.00,1092.00,1092.00,1092.00,0,39,39.00
07/23/2004,03:16,1092.00,1092.00,1091.75,1091.75,3,144,147.00
07/23/2004,03:17,1091.75,1091.75,1091.75,1091.75,0,8,8.00
07/23/2004,03:18,1091.75,1091.75,1091.75,1091.75,0,38,38.00
07/23/2004,03:19,1091.75,1091.75,1091.75,1091.75,0,29,29.00
07/23/2004,03:20,1091.75,1091.75,1091.50,1091.75,11,25,36.00
07/23/2004,03:21,1092.00,1092.00,1092.00,1092.00,56,0,56.00
07/23/2004,03:22,1091.75,1091.75,1091.75,1091.75,0,2,2.00
07/23/2004,03:23,1091.75,1092.25,1091.75,1092.25,11,1,12.00
07/23/2004,03:24,1092.00,1092.00,1091.75,1091.75,0,50,50.00
07/23/2004,03:25,1091.75,1091.75,1091.75,1091.75,0,20,20.00
07/23/2004,03:26,1091.75,1091.75,1091.75,1091.75,0,13,13.00
07/23/2004,03:29,1091.75,1091.75,1091.75,1091.75,0,103,103.00
07/23/2004,03:30,1092.00,1092.00,1092.00,1092.00,104,0,104.00
07/23/2004,03:31,1092.00,1092.00,1091.75,1091.75,1,1,2.00
07/23/2004,03:33,1092.00,1092.00,1092.00,1092.00,23,0,23.00
07/23/2004,03:34,1092.00,1092.25,1092.00,1092.25,119,0,119.00
07/23/2004,03:35,1092.25,1092.25,1092.25,1092.25,29,0,29.00
07/23/2004,03:36,1092.25,1092.50,1092.25,1092.50,19,26,45.00
07/23/2004,03:37,1092.25,1092.50,1092.25,1092.50,5,2,7.00
07/23/2004,03:39,1092.50,1092.50,1092.25,1092.25,2,6,8.00
07/23/2004,03:40,1092.25,1092.50,1092.25,1092.50,4,6,10.00
07/23/2004,03:42,1092.25,1092.50,1092.25,1092.50,33,19,52.00
07/23/2004,03:43,1092.50,1092.50,1092.50,1092.50,17,0,17.00
07/23/2004,03:44,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/23/2004,03:46,1092.50,1092.50,1092.50,1092.50,15,0,15.00
07/23/2004,03:47,1092.75,1092.75,1092.75,1092.75,50,0,50.00
07/23/2004,03:48,1092.75,1092.75,1092.50,1092.75,2,5,7.00
07/23/2004,03:49,1092.75,1092.75,1092.75,1092.75,10,0,10.00
07/23/2004,03:50,1092.75,1092.75,1092.75,1092.75,10,0,10.00
07/23/2004,03:51,1092.75,1092.75,1092.75,1092.75,26,0,26.00
07/23/2004,03:52,1093.00,1093.00,1093.00,1093.00,27,0,27.00
07/23/2004,03:53,1093.00,1093.00,1093.00,1093.00,38,0,38.00
07/23/2004,03:54,1093.00,1093.25,1093.00,1093.25,6,0,6.00
07/23/2004,03:55,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/23/2004,03:57,1093.00,1093.00,1093.00,1093.00,0,21,21.00
07/23/2004,03:58,1093.00,1093.00,1093.00,1093.00,0,4,4.00
07/23/2004,03:59,1093.00,1093.00,1093.00,1093.00,0,5,5.00
07/23/2004,04:01,1093.00,1093.00,1093.00,1093.00,0,5,5.00
07/23/2004,04:03,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/23/2004,04:04,1093.00,1093.00,1093.00,1093.00,0,11,11.00
07/23/2004,04:05,1093.25,1093.25,1093.25,1093.25,5,0,5.00
07/23/2004,04:06,1093.25,1093.25,1093.00,1093.00,1,2,3.00
07/23/2004,04:07,1093.00,1093.00,1093.00,1093.00,0,10,10.00
07/23/2004,04:08,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/23/2004,04:10,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/23/2004,04:14,1093.00,1093.25,1093.00,1093.25,1,10,11.00
07/23/2004,04:15,1093.25,1093.25,1093.25,1093.25,26,0,26.00
07/23/2004,04:16,1093.00,1093.25,1093.00,1093.25,6,1,7.00
07/23/2004,04:19,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/23/2004,04:21,1093.25,1093.25,1093.25,1093.25,76,0,76.00
07/23/2004,04:22,1093.00,1093.00,1093.00,1093.00,0,2,2.00
07/23/2004,04:23,1093.00,1093.00,1093.00,1093.00,0,114,114.00
07/23/2004,04:24,1093.00,1093.00,1092.75,1093.00,4,25,29.00
07/23/2004,04:25,1093.00,1093.00,1093.00,1093.00,8,0,8.00
07/23/2004,04:27,1093.25,1093.25,1093.25,1093.25,8,0,8.00
07/23/2004,04:28,1093.00,1093.25,1093.00,1093.25,5,30,35.00
07/23/2004,04:29,1093.25,1093.25,1093.00,1093.00,2,15,17.00
07/23/2004,04:30,1093.00,1093.50,1093.00,1093.50,65,10,75.00
07/23/2004,04:31,1093.50,1093.75,1093.50,1093.50,17,1,18.00
07/23/2004,04:32,1093.50,1093.50,1093.50,1093.50,0,13,13.00
07/23/2004,04:33,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/23/2004,04:34,1093.25,1093.25,1093.25,1093.25,0,10,10.00
07/23/2004,04:36,1093.25,1093.25,1093.25,1093.25,0,65,65.00
07/23/2004,04:38,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/23/2004,04:41,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/23/2004,04:42,1093.00,1093.25,1093.00,1093.25,3,1,4.00
07/23/2004,04:46,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/23/2004,04:49,1093.00,1093.00,1093.00,1093.00,0,12,12.00
07/23/2004,04:50,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/23/2004,04:51,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/23/2004,04:52,1093.25,1093.25,1093.25,1093.25,15,0,15.00
07/23/2004,04:56,1093.25,1093.25,1093.25,1093.25,13,0,13.00
07/23/2004,04:58,1093.25,1093.25,1093.25,1093.25,10,0,10.00
07/23/2004,05:00,1093.50,1093.50,1093.50,1093.50,50,0,50.00
07/23/2004,05:01,1093.25,1093.50,1093.25,1093.50,6,20,26.00
07/23/2004,05:03,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/23/2004,05:05,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/23/2004,05:06,1093.50,1093.50,1093.50,1093.50,24,0,24.00
07/23/2004,05:08,1093.25,1093.25,1093.25,1093.25,0,10,10.00
07/23/2004,05:09,1093.50,1093.50,1093.50,1093.50,4,0,4.00
07/23/2004,05:10,1093.50,1093.50,1093.50,1093.50,19,0,19.00
07/23/2004,05:11,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/23/2004,05:12,1093.75,1093.75,1093.50,1093.50,2,18,20.00
07/23/2004,05:13,1093.75,1093.75,1093.50,1093.50,1,39,40.00
07/23/2004,05:15,1093.50,1093.50,1093.50,1093.50,0,13,13.00
07/23/2004,05:16,1093.50,1093.50,1093.50,1093.50,0,20,20.00
07/23/2004,05:17,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/23/2004,05:18,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/23/2004,05:19,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/23/2004,05:20,1093.50,1093.50,1093.50,1093.50,0,35,35.00
07/23/2004,05:21,1093.50,1093.50,1093.50,1093.50,0,2,2.00
07/23/2004,05:24,1093.50,1093.50,1093.50,1093.50,0,28,28.00
07/23/2004,05:25,1093.50,1093.50,1093.50,1093.50,0,16,16.00
07/23/2004,05:26,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/23/2004,05:27,1093.25,1093.25,1093.00,1093.25,2,108,110.00
07/23/2004,05:28,1093.00,1093.50,1093.00,1093.50,102,1,103.00
07/23/2004,05:29,1093.50,1093.75,1093.50,1093.75,32,0,32.00
07/23/2004,05:30,1093.25,1093.50,1093.25,1093.50,10,6,16.00
07/23/2004,05:31,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/23/2004,05:32,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/23/2004,05:33,1093.50,1093.50,1093.50,1093.50,15,0,15.00
07/23/2004,05:35,1093.50,1093.50,1093.00,1093.00,3,137,140.00
07/23/2004,05:36,1093.25,1093.25,1093.00,1093.00,10,2,12.00
07/23/2004,05:37,1093.00,1093.00,1093.00,1093.00,0,10,10.00
07/23/2004,05:38,1093.25,1093.50,1093.25,1093.25,13,3,16.00
07/23/2004,05:40,1093.50,1093.50,1093.25,1093.25,5,1,6.00
07/23/2004,05:42,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/23/2004,05:43,1093.50,1093.50,1093.25,1093.25,1,1,2.00
07/23/2004,05:44,1093.25,1093.50,1093.25,1093.50,2,11,13.00
07/23/2004,05:45,1093.25,1093.25,1093.00,1093.00,0,2,2.00
07/23/2004,05:48,1093.25,1093.25,1093.25,1093.25,12,0,12.00
07/23/2004,05:49,1093.25,1093.25,1093.25,1093.25,5,0,5.00
07/23/2004,05:51,1093.25,1093.25,1093.00,1093.00,2,11,13.00
07/23/2004,05:52,1093.00,1093.00,1092.75,1092.75,0,27,27.00
07/23/2004,05:53,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/23/2004,05:54,1092.75,1092.75,1092.50,1092.50,0,16,16.00
07/23/2004,05:55,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/23/2004,05:56,1092.50,1092.75,1092.50,1092.75,4,1,5.00
07/23/2004,05:57,1092.75,1092.75,1092.50,1092.75,3,2,5.00
07/23/2004,05:58,1093.00,1093.00,1092.75,1092.75,1,2,3.00
07/23/2004,05:59,1092.75,1092.75,1092.75,1092.75,0,5,5.00
07/23/2004,06:00,1092.75,1092.75,1092.50,1092.50,0,35,35.00
07/23/2004,06:01,1092.75,1092.75,1092.50,1092.50,9,2,11.00
07/23/2004,06:02,1092.50,1092.50,1092.50,1092.50,0,3,3.00
07/23/2004,06:03,1092.50,1092.75,1092.25,1092.75,3,11,14.00
07/23/2004,06:04,1092.50,1092.50,1092.25,1092.25,0,15,15.00
07/23/2004,06:05,1092.50,1092.75,1092.50,1092.50,4,3,7.00
07/23/2004,06:06,1092.50,1092.50,1092.25,1092.25,0,6,6.00
07/23/2004,06:07,1092.75,1092.75,1092.25,1092.25,1,24,25.00
07/23/2004,06:08,1092.50,1092.50,1092.25,1092.25,20,1,21.00
07/23/2004,06:09,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/23/2004,06:10,1092.50,1092.50,1092.25,1092.25,18,2,20.00
07/23/2004,06:12,1092.25,1092.25,1092.25,1092.25,0,132,132.00
07/23/2004,06:13,1092.00,1092.00,1092.00,1092.00,0,3,3.00
07/23/2004,06:14,1092.25,1092.25,1092.25,1092.25,70,0,70.00
07/23/2004,06:15,1092.25,1092.25,1092.00,1092.25,53,1,54.00
07/23/2004,06:16,1092.00,1092.25,1092.00,1092.00,2,12,14.00
07/23/2004,06:17,1092.00,1092.00,1092.00,1092.00,0,100,100.00
07/23/2004,06:18,1092.25,1092.25,1092.25,1092.25,52,0,52.00
07/23/2004,06:19,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/23/2004,06:20,1092.25,1092.50,1092.25,1092.50,7,0,7.00
07/23/2004,06:21,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/23/2004,06:22,1092.50,1092.50,1092.25,1092.25,2,3,5.00
07/23/2004,06:23,1092.25,1092.25,1092.25,1092.25,0,20,20.00
07/23/2004,06:24,1092.25,1092.25,1092.25,1092.25,0,5,5.00
07/23/2004,06:25,1092.50,1092.50,1092.50,1092.50,2,0,2.00
07/23/2004,06:26,1092.25,1092.25,1092.25,1092.25,0,2,2.00
07/23/2004,06:27,1092.50,1092.75,1092.50,1092.75,106,0,106.00
07/23/2004,06:28,1092.50,1093.00,1092.50,1092.75,76,8,84.00
07/23/2004,06:30,1092.75,1092.75,1092.75,1092.75,0,14,14.00
07/23/2004,06:31,1092.75,1092.75,1092.75,1092.75,0,11,11.00
07/23/2004,06:32,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/23/2004,06:33,1092.50,1092.50,1092.50,1092.50,0,11,11.00
07/23/2004,06:34,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/23/2004,06:35,1092.75,1092.75,1092.75,1092.75,69,0,69.00
07/23/2004,06:36,1092.75,1092.75,1092.50,1092.50,10,1,11.00
07/23/2004,06:37,1092.75,1092.75,1092.50,1092.50,2,4,6.00
07/23/2004,06:38,1092.50,1092.50,1092.50,1092.50,0,49,49.00
07/23/2004,06:39,1092.25,1092.25,1092.00,1092.25,2,10,12.00
07/23/2004,06:40,1092.00,1092.25,1092.00,1092.00,10,3,13.00
07/23/2004,06:41,1092.25,1092.25,1092.25,1092.25,22,0,22.00
07/23/2004,06:43,1092.50,1092.50,1092.25,1092.25,4,5,9.00
07/23/2004,06:45,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/23/2004,06:46,1092.25,1092.25,1092.00,1092.00,0,50,50.00
07/23/2004,06:47,1092.25,1092.25,1092.00,1092.00,27,25,52.00
07/23/2004,06:49,1092.00,1092.25,1092.00,1092.25,70,2,72.00
07/23/2004,06:51,1092.50,1092.50,1092.50,1092.50,25,0,25.00
07/23/2004,06:52,1092.50,1092.50,1092.50,1092.50,17,0,17.00
07/23/2004,06:53,1092.50,1092.50,1092.50,1092.50,23,0,23.00
07/23/2004,06:54,1092.75,1092.75,1092.50,1092.50,1,33,34.00
07/23/2004,06:55,1092.50,1092.50,1092.50,1092.50,0,13,13.00
07/23/2004,06:56,1092.50,1092.50,1092.25,1092.25,0,19,19.00
07/23/2004,06:58,1092.25,1092.25,1092.25,1092.25,0,17,17.00
07/23/2004,06:59,1092.50,1092.50,1092.50,1092.50,51,0,51.00
07/23/2004,07:00,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/23/2004,07:01,1092.50,1092.50,1092.25,1092.25,39,5,44.00
07/23/2004,07:02,1092.25,1092.25,1092.25,1092.25,0,150,150.00
07/23/2004,07:03,1092.25,1092.25,1092.25,1092.25,0,7,7.00
07/23/2004,07:04,1092.25,1092.25,1092.25,1092.25,0,23,23.00
07/23/2004,07:05,1092.00,1092.00,1091.75,1091.75,4,287,291.00
07/23/2004,07:06,1091.50,1091.75,1091.50,1091.50,3,7,10.00
07/23/2004,07:07,1091.50,1091.75,1091.50,1091.50,1,34,35.00
07/23/2004,07:08,1091.50,1091.75,1091.50,1091.75,14,27,41.00
07/23/2004,07:09,1091.75,1091.75,1091.50,1091.75,43,57,100.00
07/23/2004,07:10,1091.50,1091.75,1091.25,1091.25,3,74,77.00
07/23/2004,07:11,1091.25,1091.50,1091.25,1091.50,12,6,18.00
07/23/2004,07:12,1091.50,1091.75,1091.25,1091.50,51,6,57.00
07/23/2004,07:13,1091.75,1091.75,1091.75,1091.75,3,0,3.00
07/23/2004,07:14,1091.75,1091.75,1091.50,1091.50,47,8,55.00
07/23/2004,07:15,1091.50,1091.75,1091.50,1091.50,4,113,117.00
07/23/2004,07:16,1091.50,1091.75,1091.25,1091.25,3,304,307.00
07/23/2004,07:17,1091.25,1091.25,1091.00,1091.25,4,27,31.00
07/23/2004,07:18,1091.25,1091.25,1091.00,1091.25,56,10,66.00
07/23/2004,07:19,1091.25,1091.25,1091.00,1091.25,115,8,123.00
07/23/2004,07:20,1091.25,1091.25,1091.25,1091.25,6,0,6.00
07/23/2004,07:21,1091.25,1091.50,1091.25,1091.50,35,0,35.00
07/23/2004,07:23,1091.25,1091.25,1091.25,1091.25,0,203,203.00
07/23/2004,07:24,1091.25,1091.50,1091.25,1091.50,76,1,77.00
07/23/2004,07:25,1091.50,1091.75,1091.50,1091.50,12,37,49.00
07/23/2004,07:26,1091.25,1091.50,1091.25,1091.50,35,3,38.00
07/23/2004,07:27,1091.50,1091.75,1091.50,1091.75,2,0,2.00
07/23/2004,07:28,1091.50,1091.50,1091.50,1091.50,0,10,10.00
07/23/2004,07:29,1091.25,1091.50,1091.25,1091.50,51,1,52.00
07/23/2004,07:30,1091.50,1091.75,1091.50,1091.50,27,2,29.00
07/23/2004,07:31,1091.50,1091.75,1091.50,1091.75,1,4,5.00
07/23/2004,07:32,1091.50,1091.75,1091.50,1091.50,2,27,29.00
07/23/2004,07:33,1091.75,1092.00,1091.75,1091.75,144,1,145.00
07/23/2004,07:34,1091.75,1092.00,1091.75,1091.75,50,3,53.00
07/23/2004,07:35,1091.75,1092.00,1091.75,1092.00,96,1,97.00
07/23/2004,07:36,1092.25,1092.25,1092.25,1092.25,112,0,112.00
07/23/2004,07:37,1092.50,1093.00,1092.50,1093.00,271,52,323.00
07/23/2004,07:38,1093.00,1093.25,1092.75,1093.00,115,17,132.00
07/23/2004,07:39,1093.00,1093.25,1093.00,1093.25,10,24,34.00
07/23/2004,07:40,1093.00,1093.00,1092.75,1092.75,0,152,152.00
07/23/2004,07:41,1092.75,1093.00,1092.75,1092.75,2,25,27.00
07/23/2004,07:42,1092.75,1092.75,1092.75,1092.75,0,26,26.00
07/23/2004,07:43,1092.75,1093.00,1092.75,1092.75,10,178,188.00
07/23/2004,07:44,1092.75,1092.75,1092.50,1092.75,15,4,19.00
07/23/2004,07:45,1092.75,1092.75,1092.50,1092.50,5,5,10.00
07/23/2004,07:46,1092.50,1092.75,1092.50,1092.75,5,1,6.00
07/23/2004,07:47,1092.50,1092.50,1092.50,1092.50,0,281,281.00
07/23/2004,07:48,1092.75,1092.75,1092.50,1092.50,3,10,13.00
07/23/2004,07:49,1092.75,1092.75,1092.50,1092.75,39,2,41.00
07/23/2004,07:50,1092.75,1092.75,1092.75,1092.75,23,0,23.00
07/23/2004,07:51,1092.75,1092.75,1092.75,1092.75,102,0,102.00
07/23/2004,07:52,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/23/2004,07:55,1092.50,1092.50,1092.50,1092.50,0,10,10.00
07/23/2004,07:56,1092.50,1092.50,1092.50,1092.50,0,14,14.00
07/23/2004,07:57,1092.50,1092.75,1092.25,1092.25,13,236,249.00
07/23/2004,07:58,1092.25,1092.25,1092.00,1092.25,7,67,74.00
07/23/2004,07:59,1092.25,1092.25,1092.00,1092.00,23,1,24.00
07/23/2004,08:00,1092.00,1092.25,1092.00,1092.25,2,1,3.00
07/23/2004,08:01,1092.25,1092.25,1092.25,1092.25,6,0,6.00
07/23/2004,08:02,1092.25,1092.25,1092.00,1092.00,22,33,55.00
07/23/2004,08:03,1092.25,1092.25,1092.00,1092.00,3,5,8.00
07/23/2004,08:04,1092.00,1092.25,1092.00,1092.25,6,17,23.00
07/23/2004,08:05,1092.25,1092.25,1092.00,1092.00,2,65,67.00
07/23/2004,08:06,1092.00,1092.25,1092.00,1092.25,55,1,56.00
07/23/2004,08:07,1092.25,1092.50,1092.00,1092.25,68,16,84.00
07/23/2004,08:08,1092.00,1092.25,1091.75,1091.75,2,136,138.00
07/23/2004,08:09,1092.00,1092.00,1091.75,1092.00,33,200,233.00
07/23/2004,08:10,1092.00,1092.00,1091.50,1091.75,22,213,235.00
07/23/2004,08:11,1091.50,1091.75,1091.25,1091.50,20,148,168.00
07/23/2004,08:12,1091.50,1091.75,1091.25,1091.75,205,20,225.00
07/23/2004,08:13,1091.50,1091.75,1091.50,1091.75,43,17,60.00
07/23/2004,08:14,1091.50,1092.00,1091.50,1092.00,60,39,99.00
07/23/2004,08:15,1092.00,1092.00,1091.75,1092.00,21,1,22.00
07/23/2004,08:16,1091.75,1092.00,1091.75,1092.00,12,5,17.00
07/23/2004,08:17,1092.00,1092.00,1092.00,1092.00,21,0,21.00
07/23/2004,08:18,1092.00,1092.00,1091.75,1092.00,13,52,65.00
07/23/2004,08:19,1091.75,1091.75,1091.50,1091.50,0,58,58.00
07/23/2004,08:20,1091.75,1091.75,1091.25,1091.50,15,133,148.00
07/23/2004,08:21,1091.50,1091.50,1091.25,1091.25,76,79,155.00
07/23/2004,08:22,1091.25,1091.50,1091.25,1091.50,22,42,64.00
07/23/2004,08:23,1091.50,1091.50,1091.50,1091.50,65,0,65.00
07/23/2004,08:24,1091.50,1091.50,1091.25,1091.50,18,13,31.00
07/23/2004,08:25,1091.50,1091.50,1091.25,1091.25,11,31,42.00
07/23/2004,08:26,1091.25,1091.50,1091.25,1091.50,36,169,205.00
07/23/2004,08:27,1091.50,1091.50,1091.50,1091.50,141,0,141.00
07/23/2004,08:28,1091.50,1091.75,1091.25,1091.50,123,16,139.00
07/23/2004,08:29,1091.50,1091.50,1091.25,1091.25,33,3,36.00
07/23/2004,08:30,1091.25,1092.00,1091.25,1091.50,526,599,1125.00
07/23/2004,08:31,1091.50,1091.50,1090.50,1091.00,665,2077,2742.00
07/23/2004,08:32,1091.00,1091.25,1090.75,1091.25,1534,779,2313.00
07/23/2004,08:33,1091.25,1091.25,1090.75,1090.75,372,1918,2290.00
07/23/2004,08:34,1090.75,1091.25,1090.75,1091.25,1483,490,1973.00
07/23/2004,08:35,1091.00,1092.00,1091.00,1091.75,2971,544,3515.00
07/23/2004,08:36,1091.50,1091.75,1091.25,1091.75,1380,1080,2460.00
07/23/2004,08:37,1091.75,1092.25,1090.75,1091.00,1689,4168,5857.00
07/23/2004,08:38,1091.00,1091.25,1090.00,1090.00,449,2707,3156.00
07/23/2004,08:39,1090.25,1090.75,1089.75,1090.25,2821,3209,6030.00
07/23/2004,08:40,1090.25,1090.75,1090.00,1090.25,1677,1712,3389.00
07/23/2004,08:41,1090.25,1090.50,1089.75,1090.00,805,883,1688.00
07/23/2004,08:42,1090.00,1090.75,1089.75,1090.50,2010,904,2914.00
07/23/2004,08:43,1090.50,1091.00,1090.25,1090.75,1440,1236,2676.00
07/23/2004,08:44,1090.75,1091.50,1090.50,1091.25,1261,579,1840.00
07/23/2004,08:45,1091.25,1091.25,1090.50,1090.50,1061,1066,2127.00
07/23/2004,08:46,1090.50,1091.00,1089.75,1090.00,748,1256,2004.00
07/23/2004,08:47,1089.75,1090.25,1089.75,1089.75,1033,1307,2340.00
07/23/2004,08:48,1089.50,1090.75,1089.50,1090.50,1942,2351,4293.00
07/23/2004,08:49,1090.25,1091.25,1090.25,1090.75,1045,662,1707.00
07/23/2004,08:50,1090.75,1091.25,1090.25,1091.00,977,1365,2342.00
07/23/2004,08:51,1091.25,1091.25,1089.75,1090.00,310,1030,1340.00
07/23/2004,08:52,1089.75,1090.00,1088.75,1089.25,1529,5077,6606.00
07/23/2004,08:53,1089.25,1089.50,1088.50,1089.50,1713,2561,4274.00
07/23/2004,08:54,1089.25,1089.50,1089.00,1089.25,852,797,1649.00
07/23/2004,08:55,1089.25,1089.75,1089.25,1089.75,2970,105,3075.00
07/23/2004,08:56,1089.75,1090.50,1089.75,1090.25,1974,390,2364.00
07/23/2004,08:57,1090.25,1090.25,1089.50,1090.00,2024,1983,4007.00
07/23/2004,08:58,1090.00,1090.50,1089.75,1089.75,937,1143,2080.00
07/23/2004,08:59,1089.75,1090.00,1089.50,1089.75,138,239,377.00
07/23/2004,09:00,1090.00,1090.00,1089.25,1089.25,326,2134,2460.00
07/23/2004,09:01,1089.25,1089.25,1088.00,1088.25,1447,4548,5995.00
07/23/2004,09:02,1088.00,1088.50,1087.75,1087.75,1080,1180,2260.00
07/23/2004,09:03,1087.75,1088.00,1087.25,1088.00,2431,2994,5425.00
07/23/2004,09:04,1088.00,1088.75,1087.75,1088.75,2021,1047,3068.00
07/23/2004,09:05,1088.50,1088.75,1087.50,1087.75,1241,2341,3582.00
07/23/2004,09:06,1087.50,1088.25,1087.25,1088.25,1707,1910,3617.00
07/23/2004,09:07,1088.25,1088.25,1087.75,1087.75,66,362,428.00
07/23/2004,09:08,1087.75,1088.00,1087.75,1088.00,675,447,1122.00
07/23/2004,09:09,1087.75,1088.25,1087.75,1088.25,1683,682,2365.00
07/23/2004,09:10,1088.00,1088.50,1086.00,1086.25,2349,6789,9138.00
07/23/2004,09:11,1086.25,1086.50,1085.75,1086.25,2053,2233,4286.00
07/23/2004,09:12,1086.00,1086.50,1085.50,1086.00,1776,4285,6061.00
07/23/2004,09:13,1085.75,1086.75,1085.75,1086.50,2120,591,2711.00
07/23/2004,09:14,1086.50,1087.75,1086.50,1087.75,3690,556,4246.00
07/23/2004,09:15,1087.75,1088.50,1087.50,1088.25,2215,2007,4222.00
07/23/2004,09:16,1088.00,1088.25,1087.50,1087.50,1496,1854,3350.00
07/23/2004,09:17,1087.50,1088.25,1087.50,1088.00,1099,851,1950.00
07/23/2004,09:18,1088.00,1088.75,1087.75,1088.75,2126,575,2701.00
07/23/2004,09:19,1088.75,1088.75,1088.25,1088.75,803,705,1508.00
07/23/2004,09:20,1088.50,1089.25,1088.50,1089.00,2567,552,3119.00
07/23/2004,09:21,1088.75,1089.00,1088.50,1088.50,337,625,962.00
07/23/2004,09:22,1088.50,1088.75,1088.25,1088.75,928,1511,2439.00
07/23/2004,09:23,1088.75,1089.25,1088.25,1089.25,2979,1098,4077.00
07/23/2004,09:24,1089.25,1090.00,1088.75,1089.75,2933,1350,4283.00
07/23/2004,09:25,1089.75,1089.75,1089.25,1089.25,470,1004,1474.00
07/23/2004,09:26,1089.25,1089.25,1088.75,1089.00,122,486,608.00
07/23/2004,09:27,1088.75,1089.50,1088.75,1089.25,1204,422,1626.00
07/23/2004,09:28,1089.25,1089.50,1088.50,1088.50,674,1608,2282.00
07/23/2004,09:29,1088.75,1089.00,1088.50,1089.00,601,347,948.00
07/23/2004,09:30,1089.00,1089.25,1087.75,1087.75,1083,3126,4209.00
07/23/2004,09:31,1087.75,1088.50,1087.75,1088.50,1785,590,2375.00
07/23/2004,09:32,1088.50,1088.75,1088.25,1088.50,735,445,1180.00
07/23/2004,09:33,1088.75,1089.25,1087.75,1089.00,1477,1281,2758.00
07/23/2004,09:34,1089.00,1089.25,1088.75,1089.25,624,185,809.00
07/23/2004,09:35,1089.25,1090.00,1089.00,1089.50,3676,756,4432.00
07/23/2004,09:36,1089.50,1089.75,1089.00,1089.25,999,1034,2033.00
07/23/2004,09:37,1089.25,1090.25,1089.00,1089.75,981,1346,2327.00
07/23/2004,09:38,1089.75,1089.75,1089.50,1089.75,223,729,952.00
07/23/2004,09:39,1089.50,1089.50,1089.25,1089.25,506,543,1049.00
07/23/2004,09:40,1089.25,1089.50,1089.00,1089.00,433,1088,1521.00
07/23/2004,09:41,1089.25,1089.50,1089.00,1089.25,310,290,600.00
07/23/2004,09:42,1089.25,1090.25,1089.00,1090.00,1265,139,1404.00
07/23/2004,09:43,1090.00,1091.00,1090.00,1090.00,2946,1567,4513.00
07/23/2004,09:44,1090.25,1090.25,1089.25,1089.25,708,3493,4201.00
07/23/2004,09:45,1089.25,1089.50,1089.00,1089.50,558,667,1225.00
07/23/2004,09:46,1089.50,1090.00,1088.75,1088.75,799,2549,3348.00
07/23/2004,09:47,1088.75,1089.00,1088.50,1089.00,1156,1599,2755.00
07/23/2004,09:48,1088.75,1089.25,1088.75,1089.25,493,272,765.00
07/23/2004,09:49,1089.25,1090.25,1089.00,1089.75,1271,291,1562.00
07/23/2004,09:50,1089.50,1090.25,1089.50,1089.75,534,200,734.00
07/23/2004,09:51,1089.75,1090.50,1089.75,1090.50,936,537,1473.00
07/23/2004,09:52,1090.50,1090.50,1090.00,1090.25,144,335,479.00
07/23/2004,09:53,1090.25,1091.50,1090.25,1091.25,2910,832,3742.00
07/23/2004,09:54,1091.00,1091.50,1091.00,1091.00,1606,821,2427.00
07/23/2004,09:55,1091.25,1091.25,1090.50,1090.50,573,1678,2251.00
07/23/2004,09:56,1090.75,1091.00,1090.50,1091.00,363,57,420.00
07/23/2004,09:57,1091.00,1091.00,1090.75,1091.00,231,101,332.00
07/23/2004,09:58,1090.75,1091.50,1090.75,1091.25,553,62,615.00
07/23/2004,09:59,1091.25,1091.50,1091.00,1091.00,340,273,613.00
07/23/2004,10:00,1091.00,1091.25,1090.50,1090.50,73,866,939.00
07/23/2004,10:01,1090.50,1090.75,1090.00,1090.25,422,1448,1870.00
07/23/2004,10:02,1090.00,1090.25,1089.75,1090.00,742,985,1727.00
07/23/2004,10:03,1090.25,1090.25,1089.50,1089.50,194,1051,1245.00
07/23/2004,10:04,1089.50,1089.75,1089.25,1089.50,176,1597,1773.00
07/23/2004,10:05,1089.50,1090.25,1089.50,1090.25,1086,123,1209.00
07/23/2004,10:06,1090.00,1090.25,1089.50,1089.50,145,657,802.00
07/23/2004,10:07,1089.50,1089.75,1089.25,1089.25,750,906,1656.00
07/23/2004,10:08,1089.50,1089.50,1089.00,1089.00,377,444,821.00
07/23/2004,10:09,1089.00,1089.25,1088.50,1089.25,690,2685,3375.00
07/23/2004,10:10,1089.25,1089.75,1089.25,1089.75,1589,1004,2593.00
07/23/2004,10:11,1089.50,1090.00,1089.50,1089.75,1709,227,1936.00
07/23/2004,10:12,1089.75,1089.75,1089.00,1089.00,86,1202,1288.00
07/23/2004,10:13,1089.00,1089.50,1089.00,1089.50,91,1048,1139.00
07/23/2004,10:14,1089.50,1089.75,1088.75,1088.75,548,2064,2612.00
07/23/2004,10:15,1088.75,1089.00,1088.50,1088.50,1318,1389,2707.00
07/23/2004,10:16,1088.50,1089.00,1088.25,1088.75,303,671,974.00
07/23/2004,10:17,1089.00,1089.50,1088.75,1089.00,822,1038,1860.00
07/23/2004,10:18,1089.00,1089.25,1089.00,1089.25,61,615,676.00
07/23/2004,10:19,1089.25,1089.50,1088.25,1088.25,929,2830,3759.00
07/23/2004,10:20,1088.25,1088.25,1087.75,1088.00,837,1156,1993.00
07/23/2004,10:21,1088.00,1088.25,1087.50,1088.00,665,1163,1828.00
07/23/2004,10:22,1088.00,1088.50,1087.75,1088.00,726,1089,1815.00
07/23/2004,10:23,1088.25,1088.25,1088.00,1088.00,88,230,318.00
07/23/2004,10:24,1088.25,1088.25,1088.00,1088.25,63,265,328.00
07/23/2004,10:25,1088.00,1088.25,1087.75,1088.00,471,792,1263.00
07/23/2004,10:26,1088.25,1088.75,1088.00,1088.75,1172,67,1239.00
07/23/2004,10:27,1088.75,1088.75,1088.25,1088.50,1357,925,2282.00
07/23/2004,10:28,1088.25,1088.50,1088.00,1088.25,30,863,893.00
07/23/2004,10:29,1088.00,1088.25,1088.00,1088.25,16,276,292.00
07/23/2004,10:30,1088.25,1088.75,1088.00,1088.50,907,501,1408.00
07/23/2004,10:31,1088.25,1088.50,1088.00,1088.00,13,709,722.00
07/23/2004,10:32,1088.25,1088.25,1087.25,1087.25,630,1841,2471.00
07/23/2004,10:33,1087.25,1087.50,1087.25,1087.50,562,1609,2171.00
07/23/2004,10:34,1087.75,1088.25,1087.50,1088.25,721,120,841.00
07/23/2004,10:35,1088.25,1088.50,1088.00,1088.50,926,96,1022.00
07/23/2004,10:36,1088.50,1088.50,1087.75,1088.00,325,402,727.00
07/23/2004,10:37,1088.00,1088.00,1087.25,1087.50,153,1843,1996.00
07/23/2004,10:38,1087.25,1088.00,1087.25,1088.00,1328,262,1590.00
07/23/2004,10:39,1088.00,1088.50,1087.75,1088.00,814,990,1804.00
07/23/2004,10:40,1088.00,1088.00,1087.25,1087.50,414,3733,4147.00
07/23/2004,10:41,1087.50,1087.50,1087.00,1087.50,544,404,948.00
07/23/2004,10:42,1087.50,1087.75,1087.00,1087.50,553,665,1218.00
07/23/2004,10:43,1087.50,1087.75,1087.25,1087.75,550,260,810.00
07/23/2004,10:44,1087.75,1088.00,1087.50,1087.75,540,209,749.00
07/23/2004,10:45,1087.75,1088.50,1087.75,1088.25,721,483,1204.00
07/23/2004,10:46,1088.50,1088.50,1088.00,1088.00,477,1133,1610.00
07/23/2004,10:47,1088.00,1088.25,1087.75,1088.00,304,535,839.00
07/23/2004,10:48,1088.00,1088.50,1087.75,1087.75,448,144,592.00
07/23/2004,10:49,1087.75,1088.50,1087.75,1088.50,673,174,847.00
07/23/2004,10:50,1088.25,1088.50,1087.75,1088.25,586,417,1003.00
07/23/2004,10:51,1088.00,1088.25,1087.75,1088.00,482,519,1001.00
07/23/2004,10:52,1088.00,1088.25,1088.00,1088.00,221,6,227.00
07/23/2004,10:53,1088.00,1088.50,1088.00,1088.50,157,11,168.00
07/23/2004,10:54,1088.50,1088.50,1088.25,1088.50,216,160,376.00
07/23/2004,10:55,1088.50,1088.50,1087.75,1088.00,493,555,1048.00
07/23/2004,10:56,1088.00,1088.25,1088.00,1088.00,184,175,359.00
07/23/2004,10:57,1088.00,1088.50,1088.00,1088.50,156,164,320.00
07/23/2004,10:58,1088.25,1088.75,1088.25,1088.75,573,98,671.00
07/23/2004,10:59,1088.75,1089.00,1088.50,1089.00,675,251,926.00
07/23/2004,11:00,1089.00,1089.25,1088.75,1089.25,926,116,1042.00
07/23/2004,11:01,1089.25,1089.25,1088.50,1088.75,463,654,1117.00
07/23/2004,11:02,1088.75,1089.00,1088.75,1088.75,28,231,259.00
07/23/2004,11:03,1088.75,1089.00,1088.50,1088.50,51,88,139.00
07/23/2004,11:04,1088.50,1088.75,1088.25,1088.25,29,702,731.00
07/23/2004,11:05,1088.50,1088.75,1088.25,1088.25,88,162,250.00
07/23/2004,11:06,1088.25,1088.50,1087.75,1088.00,346,717,1063.00
07/23/2004,11:07,1088.00,1088.25,1087.75,1088.00,427,179,606.00
07/23/2004,11:08,1088.00,1088.75,1087.75,1088.50,714,404,1118.00
07/23/2004,11:09,1088.50,1088.75,1088.00,1088.00,120,773,893.00
07/23/2004,11:10,1088.00,1088.25,1087.50,1087.50,371,815,1186.00
07/23/2004,11:11,1087.50,1088.00,1087.50,1087.75,396,179,575.00
07/23/2004,11:12,1087.75,1088.00,1087.50,1087.50,13,201,214.00
07/23/2004,11:13,1087.50,1087.75,1087.50,1087.75,296,384,680.00
07/23/2004,11:14,1087.75,1088.00,1087.75,1088.00,98,108,206.00
07/23/2004,11:15,1088.00,1088.00,1087.75,1088.00,24,79,103.00
07/23/2004,11:16,1087.75,1088.00,1087.75,1088.00,53,53,106.00
07/23/2004,11:17,1088.00,1088.25,1087.75,1088.00,581,225,806.00
07/23/2004,11:18,1088.00,1088.00,1087.75,1088.00,232,33,265.00
07/23/2004,11:19,1087.75,1088.00,1086.75,1087.00,485,1973,2458.00
07/23/2004,11:20,1086.75,1087.00,1086.50,1087.00,555,825,1380.00
07/23/2004,11:21,1087.00,1087.50,1086.75,1087.50,1389,384,1773.00
07/23/2004,11:22,1087.25,1087.50,1087.25,1087.25,89,116,205.00
07/23/2004,11:23,1087.25,1087.25,1087.00,1087.00,34,423,457.00
07/23/2004,11:24,1087.00,1087.25,1087.00,1087.25,74,55,129.00
07/23/2004,11:25,1087.00,1087.25,1086.25,1086.25,37,2886,2923.00
07/23/2004,11:26,1086.25,1086.75,1086.25,1086.75,185,627,812.00
07/23/2004,11:27,1086.50,1086.75,1086.00,1086.00,328,1773,2101.00
07/23/2004,11:28,1086.00,1086.50,1086.00,1086.50,663,492,1155.00
07/23/2004,11:29,1086.25,1086.50,1086.25,1086.25,326,228,554.00
07/23/2004,11:30,1086.50,1086.50,1086.25,1086.50,1818,337,2155.00
07/23/2004,11:31,1086.25,1086.50,1086.00,1086.00,339,2004,2343.00
07/23/2004,11:32,1086.25,1086.75,1085.75,1086.75,1098,798,1896.00
07/23/2004,11:33,1086.50,1086.75,1086.25,1086.50,500,567,1067.00
07/23/2004,11:34,1086.50,1086.50,1086.25,1086.25,38,400,438.00
07/23/2004,11:35,1086.25,1086.50,1086.00,1086.50,180,150,330.00
07/23/2004,11:36,1086.50,1086.75,1086.25,1086.50,132,209,341.00
07/23/2004,11:37,1086.50,1086.75,1086.25,1086.25,79,886,965.00
07/23/2004,11:38,1086.25,1086.50,1086.00,1086.00,127,501,628.00
07/23/2004,11:39,1086.25,1086.50,1086.00,1086.25,245,477,722.00
07/23/2004,11:40,1086.50,1086.50,1086.25,1086.25,332,293,625.00
07/23/2004,11:41,1086.25,1086.50,1086.25,1086.50,429,521,950.00
07/23/2004,11:42,1086.50,1086.75,1086.25,1086.50,97,89,186.00
07/23/2004,11:43,1086.75,1086.75,1085.75,1085.75,250,1690,1940.00
07/23/2004,11:44,1085.75,1086.25,1085.25,1085.50,710,1438,2148.00
07/23/2004,11:45,1085.75,1085.75,1085.50,1085.50,394,355,749.00
07/23/2004,11:46,1085.50,1085.75,1085.50,1085.50,99,203,302.00
07/23/2004,11:47,1085.50,1086.00,1085.50,1086.00,274,150,424.00
07/23/2004,11:48,1086.00,1086.25,1085.50,1086.00,235,243,478.00
07/23/2004,11:49,1086.25,1086.50,1086.00,1086.50,686,251,937.00
07/23/2004,11:50,1086.50,1086.75,1086.25,1086.50,917,141,1058.00
07/23/2004,11:51,1086.75,1086.75,1086.25,1086.50,81,465,546.00
07/23/2004,11:52,1086.50,1087.00,1086.25,1087.00,454,16,470.00
07/23/2004,11:53,1087.00,1087.00,1086.75,1087.00,182,12,194.00
07/23/2004,11:54,1087.00,1087.00,1086.25,1086.50,56,656,712.00
07/23/2004,11:55,1086.50,1086.75,1086.50,1086.75,36,91,127.00
07/23/2004,11:56,1086.50,1087.00,1086.50,1087.00,175,345,520.00
07/23/2004,11:57,1087.00,1087.00,1086.75,1086.75,64,2,66.00
07/23/2004,11:58,1087.00,1088.00,1086.75,1087.75,1058,82,1140.00
07/23/2004,11:59,1087.75,1088.00,1087.75,1088.00,138,114,252.00
07/23/2004,12:00,1088.00,1088.00,1087.25,1087.25,110,402,512.00
07/23/2004,12:01,1087.50,1087.50,1087.00,1087.25,316,234,550.00
07/23/2004,12:02,1087.25,1087.50,1087.25,1087.25,26,117,143.00
07/23/2004,12:03,1087.25,1087.75,1087.25,1087.50,240,61,301.00
07/23/2004,12:04,1087.75,1088.00,1087.50,1088.00,384,296,680.00
07/23/2004,12:05,1087.75,1088.00,1087.50,1087.75,11,95,106.00
07/23/2004,12:06,1087.50,1088.00,1087.50,1088.00,231,47,278.00
07/23/2004,12:07,1087.75,1088.00,1087.75,1088.00,36,48,84.00
07/23/2004,12:08,1088.00,1088.00,1087.75,1087.75,26,139,165.00
07/23/2004,12:09,1087.75,1087.75,1087.50,1087.50,75,55,130.00
07/23/2004,12:10,1087.75,1088.00,1087.50,1088.00,384,168,552.00
07/23/2004,12:11,1088.00,1088.00,1087.00,1087.25,259,1104,1363.00
07/23/2004,12:12,1087.25,1087.50,1087.00,1087.25,198,317,515.00
07/23/2004,12:13,1087.25,1087.75,1087.25,1087.50,170,22,192.00
07/23/2004,12:14,1087.50,1088.50,1087.50,1088.25,1289,289,1578.00
07/23/2004,12:15,1088.50,1088.50,1088.00,1088.25,397,618,1015.00
07/23/2004,12:16,1088.25,1088.50,1088.25,1088.25,212,181,393.00
07/23/2004,12:17,1088.25,1088.50,1088.00,1088.50,276,41,317.00
07/23/2004,12:18,1088.25,1088.75,1088.25,1088.75,456,43,499.00
07/23/2004,12:19,1088.50,1089.50,1088.50,1089.00,2191,355,2546.00
07/23/2004,12:20,1089.25,1089.25,1088.50,1088.50,218,463,681.00
07/23/2004,12:21,1088.50,1089.00,1088.50,1089.00,330,206,536.00
07/23/2004,12:22,1089.00,1089.00,1088.50,1088.75,30,263,293.00
07/23/2004,12:23,1088.50,1089.00,1088.50,1088.75,173,84,257.00
07/23/2004,12:24,1088.75,1089.50,1088.75,1089.50,769,86,855.00
07/23/2004,12:25,1089.50,1089.50,1089.25,1089.25,25,138,163.00
07/23/2004,12:26,1089.25,1089.50,1089.00,1089.25,48,185,233.00
07/23/2004,12:27,1089.50,1089.50,1089.00,1089.00,40,195,235.00
07/23/2004,12:28,1089.00,1089.00,1088.50,1088.50,236,667,903.00
07/23/2004,12:29,1088.50,1089.00,1088.50,1089.00,338,15,353.00
07/23/2004,12:30,1089.00,1089.25,1089.00,1089.00,186,84,270.00
07/23/2004,12:31,1089.00,1089.50,1089.00,1089.50,230,171,401.00
07/23/2004,12:32,1089.25,1089.50,1089.00,1089.50,570,217,787.00
07/23/2004,12:33,1089.25,1089.50,1088.50,1088.50,40,833,873.00
07/23/2004,12:34,1088.50,1089.00,1088.50,1088.50,185,151,336.00
07/23/2004,12:35,1088.50,1089.00,1088.50,1088.50,96,122,218.00
07/23/2004,12:36,1088.75,1089.00,1088.75,1088.75,304,184,488.00
07/23/2004,12:37,1088.75,1089.00,1088.50,1088.75,131,223,354.00
07/23/2004,12:38,1088.75,1089.00,1088.50,1088.75,189,151,340.00
07/23/2004,12:39,1088.75,1088.75,1088.50,1088.50,107,165,272.00
07/23/2004,12:40,1088.75,1088.75,1088.50,1088.50,13,206,219.00
07/23/2004,12:41,1088.50,1088.75,1088.25,1088.50,31,298,329.00
07/23/2004,12:42,1088.25,1088.50,1088.25,1088.25,55,16,71.00
07/23/2004,12:43,1088.25,1088.50,1087.75,1088.00,45,1170,1215.00
07/23/2004,12:44,1087.75,1088.00,1087.50,1087.75,396,470,866.00
07/23/2004,12:45,1087.75,1088.00,1087.50,1087.75,281,302,583.00
07/23/2004,12:46,1087.75,1088.00,1087.75,1088.00,51,26,77.00
07/23/2004,12:47,1088.00,1088.25,1087.75,1088.00,199,21,220.00
07/23/2004,12:48,1088.25,1088.25,1088.00,1088.25,64,8,72.00
07/23/2004,12:49,1088.00,1088.25,1087.75,1088.00,100,359,459.00
07/23/2004,12:50,1087.75,1087.75,1087.50,1087.75,116,562,678.00
07/23/2004,12:51,1087.75,1088.00,1087.50,1087.75,371,126,497.00
07/23/2004,12:52,1087.75,1088.00,1087.50,1087.75,128,301,429.00
07/23/2004,12:53,1088.00,1088.00,1087.75,1088.00,292,10,302.00
07/23/2004,12:54,1088.00,1088.25,1087.75,1087.75,92,77,169.00
07/23/2004,12:55,1087.75,1088.00,1087.75,1088.00,340,8,348.00
07/23/2004,12:56,1087.75,1088.25,1087.75,1088.00,332,179,511.00
07/23/2004,12:57,1088.00,1088.00,1087.75,1088.00,81,24,105.00
07/23/2004,12:58,1087.75,1088.00,1087.75,1087.75,465,14,479.00
07/23/2004,12:59,1087.75,1088.25,1087.75,1087.75,308,112,420.00
07/23/2004,13:00,1088.00,1088.00,1087.50,1087.75,69,254,323.00
07/23/2004,13:01,1087.50,1087.75,1087.25,1087.50,31,488,519.00
07/23/2004,13:02,1087.25,1087.25,1087.00,1087.00,325,571,896.00
07/23/2004,13:03,1087.00,1087.50,1087.00,1087.50,281,129,410.00
07/23/2004,13:04,1087.25,1087.50,1086.50,1086.75,408,2058,2466.00
07/23/2004,13:05,1086.75,1087.00,1086.75,1086.75,171,423,594.00
07/23/2004,13:06,1086.75,1087.00,1086.75,1086.75,56,82,138.00
07/23/2004,13:07,1086.75,1087.00,1086.25,1086.25,87,687,774.00
07/23/2004,13:08,1086.25,1086.25,1085.25,1085.25,320,2798,3118.00
07/23/2004,13:09,1085.50,1085.50,1084.25,1085.50,1941,2630,4571.00
07/23/2004,13:10,1085.50,1085.50,1085.25,1085.50,322,304,626.00
07/23/2004,13:11,1085.50,1085.50,1084.50,1084.50,352,1523,1875.00
07/23/2004,13:12,1084.75,1085.50,1084.50,1085.25,732,356,1088.00
07/23/2004,13:13,1085.25,1086.25,1085.25,1086.00,1316,454,1770.00
07/23/2004,13:14,1086.00,1086.75,1086.00,1086.50,856,431,1287.00
07/23/2004,13:15,1086.50,1086.75,1086.00,1086.25,238,446,684.00
07/23/2004,13:16,1086.25,1086.25,1085.25,1085.50,311,984,1295.00
07/23/2004,13:17,1085.50,1085.50,1084.75,1085.00,738,1067,1805.00
07/23/2004,13:18,1084.75,1085.00,1083.75,1083.75,355,2842,3197.00
07/23/2004,13:19,1084.00,1084.75,1083.75,1084.75,1479,846,2325.00
07/23/2004,13:20,1084.75,1085.50,1084.50,1085.50,1022,720,1742.00
07/23/2004,13:21,1085.50,1086.50,1085.25,1086.50,2323,682,3005.00
07/23/2004,13:22,1086.50,1086.50,1085.50,1085.75,779,1207,1986.00
07/23/2004,13:23,1085.75,1086.25,1085.75,1086.25,186,85,271.00
07/23/2004,13:24,1086.00,1086.25,1085.75,1085.75,268,312,580.00
07/23/2004,13:25,1085.50,1086.25,1085.25,1086.25,351,280,631.00
07/23/2004,13:26,1086.25,1086.50,1086.00,1086.00,574,669,1243.00
07/23/2004,13:27,1086.00,1086.00,1085.50,1085.75,224,258,482.00
07/23/2004,13:28,1085.75,1086.50,1085.50,1086.50,442,92,534.00
07/23/2004,13:29,1086.50,1086.75,1086.25,1086.75,372,458,830.00
07/23/2004,13:30,1086.75,1087.25,1086.50,1087.25,1783,316,2099.00
07/23/2004,13:31,1087.25,1087.25,1086.75,1087.00,538,731,1269.00
07/23/2004,13:32,1086.75,1086.75,1086.00,1086.25,83,1007,1090.00
07/23/2004,13:33,1086.25,1086.25,1086.00,1086.25,885,145,1030.00
07/23/2004,13:34,1086.25,1086.50,1086.25,1086.25,12,211,223.00
07/23/2004,13:35,1086.00,1086.25,1085.75,1086.00,307,660,967.00
07/23/2004,13:36,1086.00,1086.25,1085.25,1085.50,915,1324,2239.00
07/23/2004,13:37,1085.25,1085.50,1084.00,1084.50,997,2639,3636.00
07/23/2004,13:38,1084.75,1085.00,1084.50,1084.75,573,219,792.00
07/23/2004,13:39,1084.75,1085.25,1084.75,1085.00,261,218,479.00
07/23/2004,13:40,1085.00,1085.50,1084.75,1085.50,781,380,1161.00
07/23/2004,13:41,1085.50,1085.50,1084.75,1085.00,531,541,1072.00
07/23/2004,13:42,1085.00,1085.25,1084.75,1085.00,159,287,446.00
07/23/2004,13:43,1085.00,1085.25,1084.75,1085.00,206,84,290.00
07/23/2004,13:44,1085.25,1085.50,1085.00,1085.25,316,87,403.00
07/23/2004,13:45,1085.25,1085.25,1084.25,1085.00,664,1095,1759.00
07/23/2004,13:46,1084.75,1085.25,1084.50,1085.25,351,317,668.00
07/23/2004,13:47,1085.00,1085.50,1084.50,1084.75,129,277,406.00
07/23/2004,13:48,1085.00,1085.50,1085.00,1085.00,139,321,460.00
07/23/2004,13:49,1085.00,1085.25,1085.00,1085.00,202,202,404.00
07/23/2004,13:50,1085.00,1085.75,1084.75,1085.75,829,34,863.00
07/23/2004,13:51,1085.50,1085.75,1084.75,1085.00,71,648,719.00
07/23/2004,13:52,1084.75,1085.50,1084.75,1085.50,308,181,489.00
07/23/2004,13:53,1085.25,1085.50,1084.75,1085.00,494,823,1317.00
07/23/2004,13:54,1085.00,1085.25,1085.00,1085.25,141,33,174.00
07/23/2004,13:55,1085.25,1085.50,1085.00,1085.25,162,246,408.00
07/23/2004,13:56,1085.25,1085.50,1085.00,1085.50,562,52,614.00
07/23/2004,13:57,1085.50,1086.00,1085.25,1085.50,682,573,1255.00
07/23/2004,13:58,1085.50,1085.75,1085.50,1085.75,344,15,359.00
07/23/2004,13:59,1085.50,1085.75,1084.75,1085.00,441,1290,1731.00
07/23/2004,14:00,1085.25,1085.25,1085.00,1085.25,54,82,136.00
07/23/2004,14:01,1085.00,1085.25,1084.50,1084.50,27,863,890.00
07/23/2004,14:02,1084.50,1084.50,1083.50,1083.75,457,2298,2755.00
07/23/2004,14:03,1083.75,1084.25,1083.25,1083.75,939,1627,2566.00
07/23/2004,14:04,1083.50,1083.75,1083.25,1083.25,715,2153,2868.00
07/23/2004,14:05,1083.25,1083.50,1082.75,1083.00,1806,2132,3938.00
07/23/2004,14:06,1082.75,1083.00,1082.25,1082.50,1139,2597,3736.00
07/23/2004,14:07,1082.50,1083.50,1082.25,1083.00,1660,674,2334.00
07/23/2004,14:08,1083.25,1083.75,1083.00,1083.50,1025,678,1703.00
07/23/2004,14:09,1083.50,1083.75,1083.50,1083.50,178,257,435.00
07/23/2004,14:10,1083.50,1083.75,1083.00,1083.00,833,837,1670.00
07/23/2004,14:11,1083.00,1083.75,1083.00,1083.50,895,521,1416.00
07/23/2004,14:12,1083.50,1084.00,1083.25,1084.00,702,196,898.00
07/23/2004,14:13,1084.00,1084.00,1083.50,1084.00,951,337,1288.00
07/23/2004,14:14,1084.00,1084.50,1083.75,1084.50,916,295,1211.00
07/23/2004,14:15,1084.50,1085.00,1084.25,1084.50,1105,351,1456.00
07/23/2004,14:16,1084.75,1085.00,1084.50,1084.75,702,539,1241.00
07/23/2004,14:17,1084.50,1084.75,1084.25,1084.25,120,359,479.00
07/23/2004,14:18,1084.25,1084.25,1083.00,1083.25,597,2603,3200.00
07/23/2004,14:19,1083.25,1083.50,1082.50,1083.25,981,1103,2084.00
07/23/2004,14:20,1083.50,1083.75,1083.25,1083.50,315,201,516.00
07/23/2004,14:21,1083.75,1084.00,1083.50,1084.00,312,43,355.00
07/23/2004,14:22,1084.00,1084.00,1083.50,1083.75,142,685,827.00
07/23/2004,14:23,1083.50,1084.50,1083.50,1084.00,982,207,1189.00
07/23/2004,14:24,1084.25,1084.50,1084.00,1084.50,419,62,481.00
07/23/2004,14:25,1084.25,1085.75,1084.25,1085.75,1917,524,2441.00
07/23/2004,14:26,1085.75,1086.00,1085.50,1086.00,1315,996,2311.00
07/23/2004,14:27,1086.00,1086.75,1085.75,1086.25,2283,1445,3728.00
07/23/2004,14:28,1086.25,1087.00,1086.00,1086.25,1169,746,1915.00
07/23/2004,14:29,1086.00,1086.75,1086.00,1086.50,744,777,1521.00
07/23/2004,14:30,1086.50,1087.50,1086.25,1087.25,2751,582,3333.00
07/23/2004,14:31,1087.00,1087.75,1087.00,1087.50,1924,889,2813.00
07/23/2004,14:32,1087.25,1087.50,1086.25,1086.25,701,1601,2302.00
07/23/2004,14:33,1086.50,1086.50,1085.50,1085.75,503,1426,1929.00
07/23/2004,14:34,1086.00,1086.25,1085.50,1085.75,424,778,1202.00
07/23/2004,14:35,1085.75,1086.00,1085.25,1085.50,161,955,1116.00
07/23/2004,14:36,1085.25,1085.50,1084.75,1085.00,776,1428,2204.00
07/23/2004,14:37,1085.00,1085.75,1084.75,1085.75,987,133,1120.00
07/23/2004,14:38,1085.50,1086.00,1084.75,1085.00,300,1690,1990.00
07/23/2004,14:39,1084.75,1085.00,1084.50,1085.00,600,702,1302.00
07/23/2004,14:40,1085.00,1085.50,1084.75,1085.00,465,432,897.00
07/23/2004,14:41,1084.75,1085.25,1084.75,1085.00,396,338,734.00
07/23/2004,14:42,1085.00,1086.25,1085.00,1086.00,1379,182,1561.00
07/23/2004,14:43,1086.25,1086.50,1086.00,1086.00,934,932,1866.00
07/23/2004,14:44,1086.00,1087.25,1086.00,1087.25,2224,165,2389.00
07/23/2004,14:45,1087.00,1087.50,1086.25,1086.25,571,1191,1762.00
07/23/2004,14:46,1086.50,1087.00,1086.25,1086.50,972,387,1359.00
07/23/2004,14:47,1086.50,1087.25,1086.25,1086.50,1587,1158,2745.00
07/23/2004,14:48,1086.75,1086.75,1086.25,1086.50,175,372,547.00
07/23/2004,14:49,1086.50,1087.00,1086.25,1086.75,795,435,1230.00
07/23/2004,14:50,1086.75,1089.00,1086.75,1088.50,4992,1045,6037.00
07/23/2004,14:51,1088.75,1088.75,1087.75,1088.00,1473,1273,2746.00
07/23/2004,14:52,1088.25,1088.50,1087.50,1087.75,507,976,1483.00
07/23/2004,14:53,1087.50,1087.75,1087.00,1087.25,1078,1183,2261.00
07/23/2004,14:54,1087.50,1087.75,1086.75,1086.75,206,698,904.00
07/23/2004,14:55,1087.00,1087.50,1086.00,1086.00,831,1974,2805.00
07/23/2004,14:56,1086.25,1086.50,1085.75,1085.75,1406,1616,3022.00
07/23/2004,14:57,1086.00,1086.25,1085.25,1085.75,961,1452,2413.00
07/23/2004,14:58,1085.75,1086.00,1085.25,1085.25,921,542,1463.00
07/23/2004,14:59,1085.25,1085.75,1085.00,1085.00,1476,1283,2759.00
07/23/2004,15:00,1085.00,1085.50,1084.25,1084.50,726,2464,3190.00
07/23/2004,15:01,1084.25,1084.50,1083.50,1084.00,3089,4128,7217.00
07/23/2004,15:02,1083.75,1084.75,1083.75,1084.50,1862,1260,3122.00
07/23/2004,15:03,1084.75,1085.00,1084.25,1084.50,753,667,1420.00
07/23/2004,15:04,1084.50,1084.75,1084.25,1084.75,266,335,601.00
07/23/2004,15:05,1084.75,1084.75,1084.25,1084.50,289,771,1060.00
07/23/2004,15:06,1084.50,1084.50,1083.75,1083.75,639,2119,2758.00
07/23/2004,15:07,1084.00,1084.50,1083.75,1084.50,1398,172,1570.00
07/23/2004,15:08,1084.75,1084.75,1084.25,1084.50,697,599,1296.00
07/23/2004,15:09,1084.50,1084.75,1084.25,1084.50,1625,478,2103.00
07/23/2004,15:10,1084.75,1084.75,1084.50,1084.75,413,230,643.00
07/23/2004,15:11,1084.75,1085.00,1084.50,1084.75,298,160,458.00
07/23/2004,15:12,1084.75,1085.25,1084.75,1085.25,974,602,1576.00
07/23/2004,15:13,1085.00,1085.25,1085.00,1085.00,252,617,869.00
07/23/2004,15:14,1085.00,1085.50,1084.75,1085.25,659,752,1411.00
07/23/2004,15:15,1085.00,1085.75,1085.00,1085.25,1533,1802,3335.00
07/23/2004,15:16,1085.25,1085.25,1085.00,1085.00,56,274,330.00
07/25/2004,17:01,1085.75,1086.75,1085.50,1086.00,197,68,265.00
07/25/2004,17:02,1086.50,1086.50,1086.00,1086.25,52,35,87.00
07/25/2004,17:03,1086.25,1086.50,1086.25,1086.50,50,0,50.00
07/25/2004,17:04,1086.75,1086.75,1086.50,1086.75,13,9,22.00
07/25/2004,17:05,1086.75,1086.75,1086.50,1086.50,20,10,30.00
07/25/2004,17:06,1086.75,1087.25,1086.75,1087.00,23,2,25.00
07/25/2004,17:07,1087.00,1087.00,1087.00,1087.00,0,4,4.00
07/25/2004,17:08,1087.00,1087.00,1087.00,1087.00,0,6,6.00
07/25/2004,17:09,1087.25,1087.50,1087.00,1087.25,36,24,60.00
07/25/2004,17:10,1087.25,1087.25,1087.25,1087.25,12,0,12.00
07/25/2004,17:11,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/25/2004,17:12,1087.25,1087.25,1087.25,1087.25,15,0,15.00
07/25/2004,17:13,1087.50,1087.50,1087.50,1087.50,2,0,2.00
07/25/2004,17:14,1087.50,1087.50,1087.50,1087.50,2,0,2.00
07/25/2004,17:16,1087.25,1087.25,1087.25,1087.25,0,36,36.00
07/25/2004,17:18,1087.25,1087.25,1087.25,1087.25,0,12,12.00
07/25/2004,17:19,1087.25,1087.25,1087.25,1087.25,0,1,1.00
07/25/2004,17:21,1087.25,1087.25,1087.25,1087.25,0,5,5.00
07/25/2004,17:23,1087.50,1087.50,1087.50,1087.50,1,0,1.00
07/25/2004,17:24,1087.50,1087.50,1087.50,1087.50,7,0,7.00
07/25/2004,17:25,1087.25,1087.25,1087.25,1087.25,0,1,1.00
07/25/2004,17:27,1087.50,1087.50,1087.50,1087.50,19,0,19.00
07/25/2004,17:28,1087.50,1087.50,1087.50,1087.50,6,0,6.00
07/25/2004,17:29,1087.50,1087.50,1087.50,1087.50,1,0,1.00
07/25/2004,17:30,1087.25,1087.25,1087.25,1087.25,0,1,1.00
07/25/2004,17:31,1087.25,1087.25,1087.25,1087.25,0,22,22.00
07/25/2004,17:33,1087.25,1087.25,1087.25,1087.25,0,8,8.00
07/25/2004,17:34,1087.00,1087.00,1086.75,1086.75,0,29,29.00
07/25/2004,17:35,1086.75,1087.00,1086.75,1087.00,1,2,3.00
07/25/2004,17:36,1086.75,1086.75,1086.75,1086.75,0,9,9.00
07/25/2004,17:37,1087.00,1087.00,1086.75,1086.75,5,5,10.00
07/25/2004,17:38,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/25/2004,17:40,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/25/2004,17:41,1087.00,1087.00,1087.00,1087.00,4,0,4.00
07/25/2004,17:42,1086.75,1086.75,1086.75,1086.75,0,2,2.00
07/25/2004,17:43,1086.75,1086.75,1086.75,1086.75,0,5,5.00
07/25/2004,17:46,1087.00,1087.00,1087.00,1087.00,58,0,58.00
07/25/2004,17:48,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/25/2004,17:49,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/25/2004,17:50,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/25/2004,17:51,1086.75,1086.75,1086.75,1086.75,0,16,16.00
07/25/2004,17:53,1087.00,1087.00,1086.75,1086.75,5,26,31.00
07/25/2004,17:54,1086.50,1086.50,1086.50,1086.50,0,10,10.00
07/25/2004,17:55,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,17:57,1086.50,1086.50,1086.50,1086.50,0,2,2.00
07/25/2004,17:59,1086.50,1086.50,1086.50,1086.50,0,10,10.00
07/25/2004,18:04,1086.75,1086.75,1086.75,1086.75,27,0,27.00
07/25/2004,18:05,1087.00,1087.00,1087.00,1087.00,10,0,10.00
07/25/2004,18:06,1087.00,1087.00,1087.00,1087.00,3,0,3.00
07/25/2004,18:09,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/25/2004,18:10,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/25/2004,18:12,1087.00,1087.00,1087.00,1087.00,0,11,11.00
07/25/2004,18:14,1086.75,1086.75,1086.25,1086.25,1,62,63.00
07/25/2004,18:15,1086.50,1086.75,1086.50,1086.75,11,0,11.00
07/25/2004,18:16,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,18:17,1086.50,1086.50,1086.25,1086.25,0,18,18.00
07/25/2004,18:18,1086.25,1086.25,1086.00,1086.00,0,28,28.00
07/25/2004,18:19,1086.00,1086.00,1086.00,1086.00,0,3,3.00
07/25/2004,18:21,1086.25,1086.25,1086.25,1086.25,2,0,2.00
07/25/2004,18:22,1086.25,1086.25,1086.25,1086.25,26,0,26.00
07/25/2004,18:23,1086.25,1086.25,1086.25,1086.25,1,0,1.00
07/25/2004,18:24,1086.25,1086.25,1086.25,1086.25,1,0,1.00
07/25/2004,18:25,1086.25,1086.25,1086.25,1086.25,2,0,2.00
07/25/2004,18:26,1086.25,1086.25,1086.25,1086.25,2,0,2.00
07/25/2004,18:29,1086.25,1086.25,1086.25,1086.25,1,0,1.00
07/25/2004,18:32,1086.50,1086.50,1086.25,1086.25,5,10,15.00
07/25/2004,18:33,1086.25,1086.25,1086.25,1086.25,0,1,1.00
07/25/2004,18:34,1086.25,1086.50,1086.25,1086.25,1,3,4.00
07/25/2004,18:37,1086.50,1086.50,1086.50,1086.50,1,0,1.00
07/25/2004,18:41,1086.50,1086.50,1086.50,1086.50,2,0,2.00
07/25/2004,18:42,1086.50,1086.50,1086.50,1086.50,24,0,24.00
07/25/2004,18:43,1086.50,1086.50,1086.50,1086.50,1,0,1.00
07/25/2004,18:45,1086.50,1086.50,1086.50,1086.50,1,0,1.00
07/25/2004,18:50,1086.50,1086.50,1086.50,1086.50,3,0,3.00
07/25/2004,18:52,1086.25,1086.50,1086.25,1086.50,2,5,7.00
07/25/2004,18:55,1086.50,1086.50,1086.50,1086.50,3,0,3.00
07/25/2004,18:57,1086.50,1086.50,1086.50,1086.50,3,0,3.00
07/25/2004,19:00,1086.25,1086.25,1086.25,1086.25,0,1,1.00
07/25/2004,19:01,1086.50,1086.50,1086.50,1086.50,1,0,1.00
07/25/2004,19:04,1086.25,1086.25,1086.25,1086.25,0,2,2.00
07/25/2004,19:06,1086.50,1086.50,1086.50,1086.50,6,0,6.00
07/25/2004,19:07,1086.75,1086.75,1086.50,1086.50,1,19,20.00
07/25/2004,19:08,1086.50,1086.50,1086.50,1086.50,0,25,25.00
07/25/2004,19:09,1086.50,1086.50,1086.50,1086.50,0,22,22.00
07/25/2004,19:10,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,19:12,1086.75,1086.75,1086.75,1086.75,15,0,15.00
07/25/2004,19:13,1086.75,1086.75,1086.75,1086.75,60,0,60.00
07/25/2004,19:15,1086.75,1086.75,1086.50,1086.75,37,1,38.00
07/25/2004,19:16,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,19:19,1087.00,1087.00,1087.00,1087.00,31,0,31.00
07/25/2004,19:20,1087.00,1087.25,1087.00,1087.25,14,0,14.00
07/25/2004,19:21,1087.25,1087.25,1087.25,1087.25,24,0,24.00
07/25/2004,19:22,1087.25,1087.25,1087.25,1087.25,37,0,37.00
07/25/2004,19:23,1087.25,1087.25,1087.25,1087.25,18,0,18.00
07/25/2004,19:24,1087.25,1087.25,1087.25,1087.25,6,0,6.00
07/25/2004,19:25,1087.25,1087.25,1087.25,1087.25,5,0,5.00
07/25/2004,19:28,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/25/2004,19:30,1087.25,1087.25,1087.25,1087.25,15,0,15.00
07/25/2004,19:34,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/25/2004,19:35,1087.00,1087.00,1087.00,1087.00,0,120,120.00
07/25/2004,19:36,1087.00,1087.25,1087.00,1087.00,5,17,22.00
07/25/2004,19:37,1087.00,1087.00,1087.00,1087.00,0,13,13.00
07/25/2004,19:39,1087.00,1087.00,1086.75,1086.75,0,3,3.00
07/25/2004,19:41,1087.00,1087.00,1086.75,1087.00,15,1,16.00
07/25/2004,19:45,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/25/2004,19:47,1086.75,1086.75,1086.75,1086.75,0,1,1.00
07/25/2004,19:48,1087.00,1087.00,1087.00,1087.00,15,0,15.00
07/25/2004,19:49,1087.00,1087.00,1087.00,1087.00,5,0,5.00
07/25/2004,19:50,1087.00,1087.00,1087.00,1087.00,20,0,20.00
07/25/2004,19:51,1087.00,1087.00,1087.00,1087.00,16,0,16.00
07/25/2004,19:52,1087.00,1087.25,1087.00,1087.25,40,0,40.00
07/25/2004,19:53,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/25/2004,19:54,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/25/2004,19:55,1087.00,1087.00,1087.00,1087.00,0,3,3.00
07/25/2004,19:56,1087.25,1087.25,1087.25,1087.25,39,0,39.00
07/25/2004,19:57,1087.00,1087.00,1087.00,1087.00,0,4,4.00
07/25/2004,19:59,1087.25,1087.25,1087.25,1087.25,13,0,13.00
07/25/2004,20:00,1087.25,1087.25,1087.25,1087.25,25,0,25.00
07/25/2004,20:05,1087.25,1087.25,1087.25,1087.25,4,0,4.00
07/25/2004,20:07,1087.25,1087.25,1087.25,1087.25,2,0,2.00
07/25/2004,20:08,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/25/2004,20:14,1087.00,1087.00,1087.00,1087.00,0,5,5.00
07/25/2004,20:15,1087.00,1087.25,1087.00,1087.25,1,2,3.00
07/25/2004,20:17,1087.00,1087.00,1087.00,1087.00,0,11,11.00
07/25/2004,20:18,1087.00,1087.00,1086.75,1086.75,0,12,12.00
07/25/2004,20:20,1086.75,1086.75,1086.75,1086.75,0,7,7.00
07/25/2004,20:21,1086.75,1086.75,1086.75,1086.75,0,4,4.00
07/25/2004,20:22,1086.75,1087.00,1086.75,1087.00,4,1,5.00
07/25/2004,20:23,1086.75,1087.00,1086.75,1087.00,4,20,24.00
07/25/2004,20:26,1087.00,1087.00,1087.00,1087.00,10,0,10.00
07/25/2004,20:27,1086.75,1086.75,1086.50,1086.50,0,2,2.00
07/25/2004,20:31,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,20:32,1086.50,1086.50,1086.50,1086.50,0,2,2.00
07/25/2004,20:33,1086.75,1087.00,1086.75,1087.00,3,0,3.00
07/25/2004,20:34,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/25/2004,20:35,1087.00,1087.00,1087.00,1087.00,6,0,6.00
07/25/2004,20:38,1087.00,1087.00,1087.00,1087.00,10,0,10.00
07/25/2004,20:41,1087.00,1087.00,1087.00,1087.00,22,0,22.00
07/25/2004,20:42,1087.00,1087.00,1087.00,1087.00,5,0,5.00
07/25/2004,20:43,1087.00,1087.00,1087.00,1087.00,8,0,8.00
07/25/2004,20:44,1086.75,1086.75,1086.75,1086.75,0,1,1.00
07/25/2004,20:45,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/25/2004,20:46,1087.25,1087.25,1087.25,1087.25,19,0,19.00
07/25/2004,20:47,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/25/2004,20:50,1087.25,1087.25,1087.00,1087.00,19,4,23.00
07/25/2004,20:51,1087.00,1087.00,1087.00,1087.00,0,3,3.00
07/25/2004,20:52,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/25/2004,20:54,1087.00,1087.00,1087.00,1087.00,0,2,2.00
07/25/2004,20:56,1087.25,1087.25,1087.25,1087.25,12,0,12.00
07/25/2004,20:57,1087.00,1087.00,1087.00,1087.00,0,2,2.00
07/25/2004,20:58,1087.00,1087.00,1087.00,1087.00,0,20,20.00
07/25/2004,20:59,1087.00,1087.00,1086.75,1086.75,0,22,22.00
07/25/2004,21:00,1087.00,1087.00,1087.00,1087.00,7,0,7.00
07/25/2004,21:01,1087.00,1087.00,1087.00,1087.00,3,0,3.00
07/25/2004,21:04,1087.25,1087.25,1087.25,1087.25,2,0,2.00
07/25/2004,21:08,1087.25,1087.25,1087.00,1087.00,2,1,3.00
07/25/2004,21:09,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/25/2004,21:14,1086.75,1086.75,1086.75,1086.75,0,6,6.00
07/25/2004,21:15,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/25/2004,21:16,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/25/2004,21:17,1087.00,1087.00,1087.00,1087.00,8,0,8.00
07/25/2004,21:19,1087.00,1087.00,1086.75,1086.75,4,1,5.00
07/25/2004,21:20,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/25/2004,21:23,1087.00,1087.00,1086.75,1086.75,1,1,2.00
07/25/2004,21:24,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/25/2004,21:25,1086.75,1086.75,1086.75,1086.75,0,2,2.00
07/25/2004,21:31,1086.75,1086.75,1086.75,1086.75,0,5,5.00
07/25/2004,21:34,1086.75,1086.75,1086.75,1086.75,0,5,5.00
07/25/2004,21:35,1086.75,1086.75,1086.75,1086.75,0,5,5.00
07/25/2004,21:36,1086.75,1086.75,1086.75,1086.75,0,1,1.00
07/25/2004,21:42,1086.75,1086.75,1086.75,1086.75,0,1,1.00
07/25/2004,21:46,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,21:51,1086.50,1086.50,1086.50,1086.50,0,10,10.00
07/25/2004,21:52,1086.50,1086.50,1086.50,1086.50,0,4,4.00
07/25/2004,21:54,1086.50,1086.50,1086.50,1086.50,0,4,4.00
07/25/2004,21:58,1086.50,1086.50,1086.25,1086.25,0,56,56.00
07/25/2004,22:00,1086.75,1086.75,1086.75,1086.75,2,0,2.00
07/25/2004,22:02,1086.50,1086.50,1086.50,1086.50,0,10,10.00
07/25/2004,22:09,1086.50,1086.50,1086.50,1086.50,0,2,2.00
07/25/2004,22:10,1086.75,1086.75,1086.75,1086.75,30,0,30.00
07/25/2004,22:16,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,22:17,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,22:25,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,22:29,1086.75,1086.75,1086.75,1086.75,2,0,2.00
07/25/2004,22:33,1086.75,1086.75,1086.75,1086.75,2,0,2.00
07/25/2004,22:40,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,22:41,1086.75,1086.75,1086.50,1086.50,1,6,7.00
07/25/2004,22:42,1086.75,1086.75,1086.50,1086.50,2,3,5.00
07/25/2004,22:43,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,22:44,1086.50,1086.50,1086.50,1086.50,0,2,2.00
07/25/2004,22:45,1086.50,1086.50,1086.50,1086.50,0,3,3.00
07/25/2004,22:49,1086.75,1086.75,1086.75,1086.75,32,0,32.00
07/25/2004,22:50,1086.75,1086.75,1086.75,1086.75,6,0,6.00
07/25/2004,22:56,1086.75,1086.75,1086.75,1086.75,2,0,2.00
07/25/2004,22:58,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,23:00,1086.75,1087.00,1086.75,1087.00,5,0,5.00
07/25/2004,23:01,1086.75,1087.00,1086.50,1086.50,1,3,4.00
07/25/2004,23:02,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,23:04,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,23:06,1086.50,1086.50,1086.50,1086.50,0,1,1.00
07/25/2004,23:07,1086.50,1086.50,1086.50,1086.50,0,2,2.00
07/25/2004,23:08,1086.75,1086.75,1086.75,1086.75,23,0,23.00
07/25/2004,23:16,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,23:28,1086.75,1086.75,1086.75,1086.75,2,0,2.00
07/25/2004,23:31,1086.75,1086.75,1086.75,1086.75,1,0,1.00
07/25/2004,23:34,1086.75,1086.75,1086.75,1086.75,5,0,5.00
07/25/2004,23:35,1086.75,1086.75,1086.75,1086.75,15,0,15.00
07/25/2004,23:36,1086.75,1087.00,1086.75,1087.00,27,0,27.00
07/25/2004,23:38,1086.75,1086.75,1086.75,1086.75,0,26,26.00
07/25/2004,23:43,1086.75,1086.75,1086.75,1086.75,0,1,1.00
07/25/2004,23:45,1086.75,1086.75,1086.75,1086.75,0,3,3.00
07/25/2004,23:53,1087.00,1087.00,1087.00,1087.00,25,0,25.00
07/26/2004,00:16,1086.75,1086.75,1086.75,1086.75,0,2,2.00
07/26/2004,00:24,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/26/2004,00:32,1087.00,1087.00,1086.75,1086.75,1,5,6.00
07/26/2004,00:34,1087.00,1087.00,1087.00,1087.00,25,0,25.00
07/26/2004,00:35,1087.00,1087.00,1087.00,1087.00,5,0,5.00
07/26/2004,00:36,1087.00,1087.00,1087.00,1087.00,6,0,6.00
07/26/2004,00:38,1087.00,1087.00,1087.00,1087.00,4,0,4.00
07/26/2004,00:52,1087.00,1087.00,1087.00,1087.00,3,0,3.00
07/26/2004,00:55,1087.25,1087.25,1087.25,1087.25,2,0,2.00
07/26/2004,00:58,1087.00,1087.00,1087.00,1087.00,0,16,16.00
07/26/2004,01:02,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/26/2004,01:03,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/26/2004,01:04,1087.25,1087.25,1087.25,1087.25,11,0,11.00
07/26/2004,01:05,1087.25,1087.25,1087.25,1087.25,2,0,2.00
07/26/2004,01:06,1087.25,1087.25,1087.00,1087.00,1,23,24.00
07/26/2004,01:07,1087.00,1087.00,1086.75,1086.75,0,23,23.00
07/26/2004,01:09,1086.75,1086.75,1086.75,1086.75,0,1,1.00
07/26/2004,01:11,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/26/2004,01:16,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/26/2004,01:17,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/26/2004,01:20,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/26/2004,01:21,1087.00,1087.00,1087.00,1087.00,3,0,3.00
07/26/2004,01:22,1087.00,1087.00,1087.00,1087.00,12,0,12.00
07/26/2004,01:25,1087.25,1087.25,1087.25,1087.25,4,0,4.00
07/26/2004,01:32,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/26/2004,01:35,1087.25,1087.25,1087.25,1087.25,2,0,2.00
07/26/2004,01:36,1087.25,1087.25,1087.00,1087.25,2,20,22.00
07/26/2004,01:42,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/26/2004,01:43,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/26/2004,01:46,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/26/2004,01:47,1087.00,1087.00,1087.00,1087.00,0,11,11.00
07/26/2004,01:49,1087.25,1087.25,1087.25,1087.25,3,0,3.00
07/26/2004,01:51,1087.25,1087.25,1087.00,1087.00,1,1,2.00
07/26/2004,01:55,1087.00,1087.00,1087.00,1087.00,0,4,4.00
07/26/2004,01:57,1087.25,1087.25,1087.25,1087.25,5,0,5.00
07/26/2004,02:00,1087.25,1087.25,1087.25,1087.25,58,0,58.00
07/26/2004,02:01,1087.50,1087.75,1087.25,1087.25,66,40,106.00
07/26/2004,02:02,1087.50,1087.50,1087.50,1087.50,4,0,4.00
07/26/2004,02:03,1087.25,1087.25,1087.25,1087.25,0,17,17.00
07/26/2004,02:04,1087.25,1087.25,1087.25,1087.25,0,63,63.00
07/26/2004,02:05,1087.50,1087.75,1087.50,1087.50,47,18,65.00
07/26/2004,02:06,1087.75,1088.00,1087.75,1088.00,42,0,42.00
07/26/2004,02:07,1087.75,1088.00,1087.75,1088.00,71,10,81.00
07/26/2004,02:08,1088.00,1088.25,1088.00,1088.25,118,0,118.00
07/26/2004,02:09,1088.25,1088.25,1088.00,1088.00,7,5,12.00
07/26/2004,02:10,1088.25,1088.25,1088.25,1088.25,37,0,37.00
07/26/2004,02:11,1088.25,1088.50,1088.25,1088.50,39,0,39.00
07/26/2004,02:12,1088.50,1088.50,1088.25,1088.25,5,1,6.00
07/26/2004,02:13,1088.25,1088.50,1088.25,1088.50,10,21,31.00
07/26/2004,02:14,1088.50,1088.50,1088.25,1088.50,46,20,66.00
07/26/2004,02:15,1088.50,1088.50,1088.50,1088.50,50,0,50.00
07/26/2004,02:16,1088.50,1088.75,1088.50,1088.75,202,0,202.00
07/26/2004,02:17,1089.00,1089.00,1088.75,1089.00,13,10,23.00
07/26/2004,02:18,1088.75,1089.00,1088.75,1089.00,110,1,111.00
07/26/2004,02:19,1089.00,1089.00,1088.75,1089.00,17,1,18.00
07/26/2004,02:20,1089.00,1089.00,1088.75,1088.75,27,30,57.00
07/26/2004,02:21,1088.50,1089.00,1088.50,1089.00,9,10,19.00
07/26/2004,02:22,1089.00,1089.25,1089.00,1089.00,134,1,135.00
07/26/2004,02:23,1089.00,1089.25,1089.00,1089.00,1,63,64.00
07/26/2004,02:24,1089.00,1089.00,1089.00,1089.00,0,45,45.00
07/26/2004,02:25,1089.00,1089.00,1089.00,1089.00,0,17,17.00
07/26/2004,02:26,1089.00,1089.00,1089.00,1089.00,0,28,28.00
07/26/2004,02:27,1089.25,1089.25,1089.00,1089.00,1,1,2.00
07/26/2004,02:28,1089.00,1089.25,1089.00,1089.25,59,55,114.00
07/26/2004,02:29,1089.25,1089.25,1089.25,1089.25,243,0,243.00
07/26/2004,02:30,1089.25,1089.25,1089.25,1089.25,10,0,10.00
07/26/2004,02:31,1089.25,1089.25,1089.25,1089.25,3,0,3.00
07/26/2004,02:32,1089.00,1089.00,1089.00,1089.00,0,79,79.00
07/26/2004,02:33,1089.00,1089.25,1088.75,1088.75,9,39,48.00
07/26/2004,02:34,1088.75,1088.75,1088.75,1088.75,0,4,4.00
07/26/2004,02:35,1088.75,1089.00,1088.75,1089.00,1,85,86.00
07/26/2004,02:36,1089.00,1089.00,1089.00,1089.00,50,0,50.00
07/26/2004,02:37,1088.75,1089.25,1088.75,1089.25,36,26,62.00
07/26/2004,02:38,1089.00,1089.25,1088.75,1089.25,11,3,14.00
07/26/2004,02:39,1089.00,1089.00,1089.00,1089.00,0,6,6.00
07/26/2004,02:40,1089.25,1089.25,1089.00,1089.00,7,1,8.00
07/26/2004,02:41,1089.00,1089.25,1089.00,1089.25,29,1,30.00
07/26/2004,02:42,1089.25,1089.25,1089.25,1089.25,18,0,18.00
07/26/2004,02:43,1089.25,1089.50,1089.25,1089.50,73,0,73.00
07/26/2004,02:44,1089.25,1089.25,1089.25,1089.25,0,6,6.00
07/26/2004,02:45,1089.50,1089.50,1089.25,1089.25,10,46,56.00
07/26/2004,02:46,1089.25,1089.25,1089.25,1089.25,0,17,17.00
07/26/2004,02:47,1089.25,1089.25,1089.00,1089.00,0,18,18.00
07/26/2004,02:48,1089.00,1089.00,1089.00,1089.00,0,61,61.00
07/26/2004,02:49,1089.00,1089.00,1089.00,1089.00,0,9,9.00
07/26/2004,02:50,1089.00,1089.00,1089.00,1089.00,0,90,90.00
07/26/2004,02:51,1089.00,1089.00,1089.00,1089.00,0,9,9.00
07/26/2004,02:52,1089.00,1089.25,1089.00,1089.25,4,2,6.00
07/26/2004,02:53,1089.00,1089.00,1089.00,1089.00,0,1,1.00
07/26/2004,02:54,1089.25,1089.25,1089.25,1089.25,5,0,5.00
07/26/2004,02:56,1089.25,1089.25,1089.00,1089.00,7,10,17.00
07/26/2004,02:57,1089.00,1089.00,1089.00,1089.00,0,23,23.00
07/26/2004,02:58,1089.00,1089.00,1089.00,1089.00,0,7,7.00
07/26/2004,02:59,1088.75,1088.75,1088.50,1088.50,0,209,209.00
07/26/2004,03:00,1088.50,1088.50,1088.50,1088.50,0,21,21.00
07/26/2004,03:01,1088.75,1088.75,1088.75,1088.75,8,0,8.00
07/26/2004,03:02,1088.75,1088.75,1088.75,1088.75,27,0,27.00
07/26/2004,03:03,1089.00,1089.00,1088.75,1089.00,6,49,55.00
07/26/2004,03:04,1088.75,1088.75,1088.50,1088.50,0,21,21.00
07/26/2004,03:05,1088.75,1089.00,1088.75,1089.00,13,0,13.00
07/26/2004,03:06,1088.75,1088.75,1088.75,1088.75,0,8,8.00
07/26/2004,03:07,1088.75,1088.75,1088.75,1088.75,0,11,11.00
07/26/2004,03:08,1088.75,1088.75,1088.75,1088.75,0,1,1.00
07/26/2004,03:10,1088.75,1088.75,1088.75,1088.75,0,5,5.00
07/26/2004,03:12,1088.75,1089.00,1088.75,1089.00,4,1,5.00
07/26/2004,03:13,1088.75,1088.75,1088.75,1088.75,0,1,1.00
07/26/2004,03:14,1089.00,1089.25,1089.00,1089.25,24,0,24.00
07/26/2004,03:15,1089.00,1089.00,1089.00,1089.00,0,2,2.00
07/26/2004,03:16,1089.00,1089.00,1089.00,1089.00,0,14,14.00
07/26/2004,03:17,1089.00,1089.00,1088.75,1089.00,1,6,7.00
07/26/2004,03:19,1089.00,1089.00,1089.00,1089.00,8,0,8.00
07/26/2004,03:20,1088.75,1088.75,1088.75,1088.75,0,5,5.00
07/26/2004,03:21,1089.00,1089.00,1089.00,1089.00,9,0,9.00
07/26/2004,03:22,1088.75,1088.75,1088.75,1088.75,0,10,10.00
07/26/2004,03:23,1089.00,1089.00,1089.00,1089.00,3,0,3.00
07/26/2004,03:24,1089.00,1089.00,1088.75,1088.75,9,1,10.00
07/26/2004,03:25,1088.75,1088.75,1088.50,1088.50,0,14,14.00
07/26/2004,03:26,1088.50,1088.50,1088.25,1088.50,10,21,31.00
07/26/2004,03:28,1088.50,1088.50,1088.50,1088.50,6,0,6.00
07/26/2004,03:29,1088.50,1088.50,1088.50,1088.50,9,0,9.00
07/26/2004,03:30,1088.50,1088.50,1088.50,1088.50,62,0,62.00
07/26/2004,03:31,1088.25,1088.25,1088.00,1088.00,0,98,98.00
07/26/2004,03:32,1088.25,1088.25,1088.25,1088.25,36,0,36.00
07/26/2004,03:33,1088.25,1088.50,1088.25,1088.50,9,0,9.00
07/26/2004,03:34,1088.50,1088.50,1088.50,1088.50,9,0,9.00
07/26/2004,03:35,1088.25,1088.25,1088.25,1088.25,0,15,15.00
07/26/2004,03:36,1088.25,1088.25,1088.25,1088.25,0,6,6.00
07/26/2004,03:37,1088.25,1088.50,1088.25,1088.25,7,8,15.00
07/26/2004,03:38,1088.25,1088.25,1088.25,1088.25,0,17,17.00
07/26/2004,03:39,1088.25,1088.25,1088.25,1088.25,0,4,4.00
07/26/2004,03:40,1088.00,1088.50,1088.00,1088.50,10,1,11.00
07/26/2004,03:41,1088.25,1088.25,1088.25,1088.25,0,10,10.00
07/26/2004,03:42,1088.50,1088.50,1088.50,1088.50,10,0,10.00
07/26/2004,03:43,1088.25,1088.25,1088.25,1088.25,0,74,74.00
07/26/2004,03:44,1088.25,1088.50,1088.25,1088.50,10,57,67.00
07/26/2004,03:45,1088.25,1088.25,1088.25,1088.25,0,32,32.00
07/26/2004,03:46,1088.00,1088.25,1088.00,1088.25,5,106,111.00
07/26/2004,03:47,1088.25,1088.25,1088.25,1088.25,10,0,10.00
07/26/2004,03:48,1088.00,1088.25,1088.00,1088.25,27,1,28.00
07/26/2004,03:49,1088.50,1088.50,1088.50,1088.50,11,0,11.00
07/26/2004,03:51,1088.50,1088.50,1088.50,1088.50,11,0,11.00
07/26/2004,03:53,1088.50,1088.50,1088.50,1088.50,11,0,11.00
07/26/2004,03:55,1088.50,1088.75,1088.50,1088.75,31,0,31.00
07/26/2004,03:58,1088.75,1088.75,1088.25,1088.25,1,5,6.00
07/26/2004,03:59,1088.25,1088.25,1088.25,1088.25,0,38,38.00
07/26/2004,04:01,1088.00,1088.00,1088.00,1088.00,0,2,2.00
07/26/2004,04:02,1088.00,1088.25,1088.00,1088.25,11,1,12.00
07/26/2004,04:03,1088.25,1088.25,1088.25,1088.25,6,0,6.00
07/26/2004,04:04,1088.25,1088.25,1088.25,1088.25,1,0,1.00
07/26/2004,04:05,1088.50,1088.50,1088.50,1088.50,2,0,2.00
07/26/2004,04:06,1088.50,1088.50,1088.50,1088.50,21,0,21.00
07/26/2004,04:07,1088.50,1088.50,1088.50,1088.50,10,0,10.00
07/26/2004,04:08,1088.50,1088.50,1088.50,1088.50,7,0,7.00
07/26/2004,04:10,1088.25,1088.25,1088.00,1088.25,5,5,10.00
07/26/2004,04:11,1088.00,1088.00,1087.75,1087.75,0,32,32.00
07/26/2004,04:12,1088.00,1088.00,1088.00,1088.00,22,0,22.00
07/26/2004,04:13,1088.00,1088.00,1087.75,1087.75,6,5,11.00
07/26/2004,04:14,1088.00,1088.00,1088.00,1088.00,1,0,1.00
07/26/2004,04:15,1088.00,1088.00,1088.00,1088.00,6,0,6.00
07/26/2004,04:16,1088.00,1088.00,1087.75,1088.00,7,1,8.00
07/26/2004,04:17,1087.75,1088.00,1087.75,1088.00,5,2,7.00
07/26/2004,04:18,1087.75,1087.75,1087.75,1087.75,0,4,4.00
07/26/2004,04:19,1087.75,1088.00,1087.75,1088.00,20,1,21.00
07/26/2004,04:20,1088.25,1088.25,1088.25,1088.25,33,0,33.00
07/26/2004,04:21,1088.25,1088.50,1088.25,1088.50,2,0,2.00
07/26/2004,04:22,1088.25,1088.50,1088.25,1088.50,34,2,36.00
07/26/2004,04:23,1088.50,1088.50,1088.50,1088.50,22,0,22.00
07/26/2004,04:24,1088.50,1088.75,1088.50,1088.75,26,0,26.00
07/26/2004,04:26,1088.50,1088.50,1088.00,1088.00,0,53,53.00
07/26/2004,04:27,1088.25,1088.25,1088.25,1088.25,15,0,15.00
07/26/2004,04:28,1088.25,1088.25,1088.25,1088.25,5,0,5.00
07/26/2004,04:29,1088.25,1088.25,1088.25,1088.25,57,0,57.00
07/26/2004,04:30,1088.00,1088.25,1088.00,1088.25,2,19,21.00
07/26/2004,04:31,1088.25,1088.25,1088.00,1088.00,1,32,33.00
07/26/2004,04:32,1088.00,1088.25,1088.00,1088.25,8,36,44.00
07/26/2004,04:33,1088.00,1088.00,1088.00,1088.00,0,18,18.00
07/26/2004,04:34,1088.00,1088.00,1087.50,1087.75,3,60,63.00
07/26/2004,04:35,1087.50,1087.75,1087.50,1087.50,31,63,94.00
07/26/2004,04:36,1087.50,1087.50,1087.00,1087.00,0,79,79.00
07/26/2004,04:37,1087.25,1087.25,1087.25,1087.25,89,0,89.00
07/26/2004,04:38,1087.25,1087.75,1087.25,1087.75,46,0,46.00
07/26/2004,04:39,1087.75,1087.75,1087.75,1087.75,2,0,2.00
07/26/2004,04:40,1087.50,1087.75,1087.50,1087.50,1,12,13.00
07/26/2004,04:41,1087.50,1087.50,1087.50,1087.50,0,5,5.00
07/26/2004,04:43,1087.50,1087.50,1087.50,1087.50,0,2,2.00
07/26/2004,04:44,1087.50,1087.50,1087.50,1087.50,0,1,1.00
07/26/2004,04:45,1087.50,1087.50,1087.50,1087.50,0,1,1.00
07/26/2004,04:46,1087.75,1087.75,1087.75,1087.75,1,0,1.00
07/26/2004,04:49,1087.50,1087.50,1087.50,1087.50,0,4,4.00
07/26/2004,04:50,1087.50,1087.50,1087.25,1087.25,0,15,15.00
07/26/2004,04:51,1087.25,1087.25,1087.25,1087.25,0,19,19.00
07/26/2004,04:54,1087.25,1087.25,1087.25,1087.25,0,37,37.00
07/26/2004,04:55,1087.50,1087.50,1087.50,1087.50,19,0,19.00
07/26/2004,04:56,1087.50,1087.50,1087.25,1087.25,1,2,3.00
07/26/2004,04:57,1087.50,1087.50,1087.25,1087.25,1,3,4.00
07/26/2004,04:59,1087.25,1087.25,1087.00,1087.00,0,85,85.00
07/26/2004,05:00,1087.00,1087.00,1087.00,1087.00,0,139,139.00
07/26/2004,05:01,1087.00,1087.00,1086.75,1087.00,13,38,51.00
07/26/2004,05:02,1087.00,1087.00,1086.75,1086.75,30,20,50.00
07/26/2004,05:03,1086.75,1086.75,1086.50,1086.50,0,19,19.00
07/26/2004,05:04,1086.50,1086.75,1086.50,1086.75,44,1,45.00
07/26/2004,05:05,1086.75,1086.75,1086.50,1086.50,26,9,35.00
07/26/2004,05:06,1086.50,1086.50,1086.50,1086.50,0,36,36.00
07/26/2004,05:07,1086.50,1086.50,1086.25,1086.25,0,92,92.00
07/26/2004,05:08,1086.50,1086.75,1086.25,1086.75,25,10,35.00
07/26/2004,05:09,1086.75,1086.75,1086.75,1086.75,27,0,27.00
07/26/2004,05:10,1086.50,1086.50,1086.50,1086.50,0,75,75.00
07/26/2004,05:11,1086.50,1086.50,1086.25,1086.25,0,32,32.00
07/26/2004,05:12,1086.25,1086.25,1086.25,1086.25,0,3,3.00
07/26/2004,05:14,1086.50,1086.50,1086.25,1086.25,3,133,136.00
07/26/2004,05:15,1086.00,1086.25,1086.00,1086.25,80,13,93.00
07/26/2004,05:16,1086.25,1086.25,1086.25,1086.25,31,0,31.00
07/26/2004,05:17,1086.25,1086.25,1086.25,1086.25,32,0,32.00
07/26/2004,05:18,1086.25,1086.50,1086.25,1086.50,13,0,13.00
07/26/2004,05:19,1086.25,1086.25,1086.25,1086.25,0,13,13.00
07/26/2004,05:20,1086.25,1086.50,1086.25,1086.50,33,3,36.00
07/26/2004,05:21,1086.50,1086.50,1086.25,1086.25,25,2,27.00
07/26/2004,05:22,1086.25,1086.25,1086.25,1086.25,0,1,1.00
07/26/2004,05:23,1086.50,1086.50,1086.50,1086.50,1,0,1.00
07/26/2004,05:24,1086.50,1086.50,1086.50,1086.50,24,0,24.00
07/26/2004,05:27,1086.25,1086.25,1086.25,1086.25,0,25,25.00
07/26/2004,05:28,1086.25,1086.25,1086.25,1086.25,0,27,27.00
07/26/2004,05:29,1086.25,1086.25,1086.25,1086.25,0,47,47.00
07/26/2004,05:30,1086.25,1086.25,1086.25,1086.25,0,53,53.00
07/26/2004,05:31,1086.25,1086.25,1086.25,1086.25,0,23,23.00
07/26/2004,05:32,1086.00,1086.00,1086.00,1086.00,0,16,16.00
07/26/2004,05:33,1086.00,1086.00,1086.00,1086.00,0,6,6.00
07/26/2004,05:34,1086.25,1086.25,1086.00,1086.00,6,2,8.00
07/26/2004,05:35,1086.00,1086.00,1086.00,1086.00,0,5,5.00
07/26/2004,05:36,1086.25,1086.25,1086.00,1086.00,21,40,61.00
07/26/2004,05:37,1086.00,1086.25,1085.75,1086.25,152,161,313.00
07/26/2004,05:38,1086.00,1086.00,1085.75,1086.00,170,25,195.00
07/26/2004,05:39,1086.00,1086.00,1085.75,1086.00,56,12,68.00
07/26/2004,05:40,1086.00,1086.00,1086.00,1086.00,16,0,16.00
07/26/2004,05:41,1086.25,1086.50,1086.25,1086.50,189,0,189.00
07/26/2004,05:42,1086.50,1086.50,1086.00,1086.00,2,117,119.00
07/26/2004,05:43,1086.25,1086.25,1086.25,1086.25,17,0,17.00
07/26/2004,05:44,1086.25,1086.25,1086.25,1086.25,11,0,11.00
07/26/2004,05:45,1086.25,1086.25,1086.25,1086.25,54,0,54.00
07/26/2004,05:46,1086.50,1086.75,1086.50,1086.75,101,0,101.00
07/26/2004,05:47,1086.50,1086.50,1086.50,1086.50,0,5,5.00
07/26/2004,05:48,1086.75,1086.75,1086.75,1086.75,31,0,31.00
07/26/2004,05:49,1086.75,1086.75,1086.75,1086.75,37,0,37.00
07/26/2004,05:50,1086.75,1086.75,1086.75,1086.75,6,0,6.00
07/26/2004,05:51,1086.75,1086.75,1086.50,1086.50,20,5,25.00
07/26/2004,05:53,1086.75,1086.75,1086.50,1086.50,1,36,37.00
07/26/2004,05:54,1086.50,1086.75,1086.50,1086.50,4,71,75.00
07/26/2004,05:57,1086.75,1086.75,1086.75,1086.75,14,0,14.00
07/26/2004,05:58,1086.75,1086.75,1086.75,1086.75,13,0,13.00
07/26/2004,05:59,1086.75,1086.75,1086.75,1086.75,7,0,7.00
07/26/2004,06:00,1086.75,1087.00,1086.75,1086.75,61,22,83.00
07/26/2004,06:02,1087.00,1087.00,1087.00,1087.00,20,0,20.00
07/26/2004,06:03,1087.00,1087.00,1087.00,1087.00,2,0,2.00
07/26/2004,06:05,1087.00,1087.00,1087.00,1087.00,34,0,34.00
07/26/2004,06:06,1087.00,1087.00,1087.00,1087.00,9,0,9.00
07/26/2004,06:07,1087.00,1087.00,1087.00,1087.00,1,0,1.00
07/26/2004,06:08,1087.00,1087.00,1087.00,1087.00,4,0,4.00
07/26/2004,06:09,1087.00,1087.00,1087.00,1087.00,31,0,31.00
07/26/2004,06:10,1087.00,1087.00,1087.00,1087.00,23,0,23.00
07/26/2004,06:12,1086.75,1087.00,1086.75,1087.00,1,6,7.00
07/26/2004,06:13,1086.75,1086.75,1086.75,1086.75,0,3,3.00
07/26/2004,06:14,1086.75,1086.75,1086.75,1086.75,0,16,16.00
07/26/2004,06:15,1086.75,1086.75,1086.75,1086.75,0,6,6.00
07/26/2004,06:16,1086.75,1086.75,1086.75,1086.75,0,1,1.00
07/26/2004,06:17,1086.50,1086.75,1086.50,1086.75,5,2,7.00
07/26/2004,06:18,1086.75,1086.75,1086.50,1086.50,1,1,2.00
07/26/2004,06:20,1086.50,1086.50,1086.50,1086.50,0,6,6.00
07/26/2004,06:22,1086.50,1086.50,1086.50,1086.50,0,144,144.00
07/26/2004,06:26,1086.75,1086.75,1086.75,1086.75,54,0,54.00
07/26/2004,06:28,1086.75,1087.00,1086.75,1087.00,23,0,23.00
07/26/2004,06:29,1087.00,1087.00,1087.00,1087.00,5,0,5.00
07/26/2004,06:30,1087.25,1087.25,1087.25,1087.25,3,0,3.00
07/26/2004,06:31,1087.25,1087.50,1087.25,1087.50,35,0,35.00
07/26/2004,06:33,1087.25,1087.25,1087.25,1087.25,0,2,2.00
07/26/2004,06:34,1087.50,1087.50,1087.25,1087.50,3,3,6.00
07/26/2004,06:35,1087.25,1087.50,1087.25,1087.25,11,12,23.00
07/26/2004,06:36,1087.25,1087.25,1087.25,1087.25,0,5,5.00
07/26/2004,06:37,1087.25,1087.25,1087.25,1087.25,0,18,18.00
07/26/2004,06:38,1087.00,1087.25,1087.00,1087.25,1,4,5.00
07/26/2004,06:39,1087.25,1087.25,1087.25,1087.25,3,0,3.00
07/26/2004,06:40,1087.25,1087.25,1087.00,1087.00,2,1,3.00
07/26/2004,06:41,1087.00,1087.25,1087.00,1087.25,1,30,31.00
07/26/2004,06:43,1087.25,1087.25,1087.00,1087.00,1,20,21.00
07/26/2004,06:44,1087.00,1087.00,1087.00,1087.00,0,4,4.00
07/26/2004,06:46,1087.00,1087.00,1087.00,1087.00,0,1,1.00
07/26/2004,06:49,1087.25,1087.25,1087.25,1087.25,2,0,2.00
07/26/2004,06:50,1087.25,1087.25,1087.25,1087.25,2,0,2.00
07/26/2004,06:51,1087.25,1087.25,1087.25,1087.25,3,0,3.00
07/26/2004,06:52,1087.25,1087.25,1087.00,1087.00,25,87,112.00
07/26/2004,06:53,1087.25,1087.75,1087.25,1087.50,115,1,116.00
07/26/2004,06:54,1087.50,1087.50,1087.50,1087.50,0,2,2.00
07/26/2004,06:55,1087.50,1087.50,1087.50,1087.50,0,2,2.00
07/26/2004,06:57,1087.75,1087.75,1087.50,1087.50,6,1,7.00
07/26/2004,06:58,1087.50,1087.50,1087.50,1087.50,0,1,1.00
07/26/2004,06:59,1087.50,1087.50,1087.50,1087.50,0,2,2.00
07/26/2004,07:00,1087.50,1087.50,1087.50,1087.50,0,10,10.00
07/26/2004,07:03,1087.75,1087.75,1087.50,1087.50,26,15,41.00
07/26/2004,07:04,1087.50,1087.50,1087.50,1087.50,0,5,5.00
07/26/2004,07:05,1087.75,1087.75,1087.75,1087.75,45,0,45.00
07/26/2004,07:06,1087.75,1087.75,1087.75,1087.75,23,0,23.00
07/26/2004,07:07,1087.50,1087.75,1087.50,1087.75,88,6,94.00
07/26/2004,07:08,1087.75,1088.00,1087.75,1088.00,72,3,75.00
07/26/2004,07:09,1088.00,1088.00,1087.75,1087.75,38,56,94.00
07/26/2004,07:10,1088.00,1088.00,1088.00,1088.00,60,0,60.00
07/26/2004,07:11,1088.25,1088.25,1087.75,1088.00,17,19,36.00
07/26/2004,07:12,1088.00,1088.25,1088.00,1088.25,12,47,59.00
07/26/2004,07:13,1088.00,1088.00,1088.00,1088.00,0,1,1.00
07/26/2004,07:14,1088.00,1088.00,1088.00,1088.00,0,4,4.00
07/26/2004,07:15,1088.00,1088.00,1088.00,1088.00,0,2,2.00
07/26/2004,07:16,1088.25,1088.25,1088.00,1088.00,8,101,109.00
07/26/2004,07:17,1088.25,1088.25,1088.25,1088.25,212,0,212.00
07/26/2004,07:18,1088.25,1088.25,1088.25,1088.25,26,0,26.00
07/26/2004,07:19,1088.25,1088.25,1088.25,1088.25,46,0,46.00
07/26/2004,07:20,1088.25,1088.25,1088.00,1088.00,53,8,61.00
07/26/2004,07:21,1088.00,1088.00,1087.75,1088.00,2,105,107.00
07/26/2004,07:22,1088.00,1088.00,1087.75,1088.00,103,2,105.00
07/26/2004,07:23,1087.75,1087.75,1087.75,1087.75,0,5,5.00
07/26/2004,07:24,1087.75,1087.75,1087.50,1087.50,0,78,78.00
07/26/2004,07:25,1087.50,1087.75,1087.50,1087.75,34,11,45.00
07/26/2004,07:26,1087.50,1087.75,1087.50,1087.75,7,28,35.00
07/26/2004,07:27,1087.75,1087.75,1087.75,1087.75,9,0,9.00
07/26/2004,07:28,1087.50,1087.75,1087.50,1087.50,3,11,14.00
07/26/2004,07:29,1087.75,1088.00,1087.75,1088.00,70,0,70.00
07/26/2004,07:30,1088.00,1088.00,1087.75,1087.75,102,90,192.00
07/26/2004,07:31,1087.50,1087.75,1087.50,1087.75,7,1,8.00
07/26/2004,07:32,1087.75,1087.75,1087.75,1087.75,11,0,11.00
07/26/2004,07:33,1087.75,1087.75,1087.50,1087.75,3,1,4.00
07/26/2004,07:34,1087.75,1087.75,1087.50,1087.50,2,1,3.00
07/26/2004,07:35,1087.75,1087.75,1087.50,1087.75,8,140,148.00
07/26/2004,07:36,1087.50,1087.75,1087.50,1087.75,4,1,5.00
07/26/2004,07:37,1087.50,1087.50,1087.25,1087.50,14,93,107.00
07/26/2004,07:38,1087.50,1087.50,1087.00,1087.00,17,60,77.00
07/26/2004,07:39,1087.25,1087.50,1087.25,1087.50,37,0,37.00
07/26/2004,07:40,1087.25,1087.25,1087.25,1087.25,0,3,3.00
07/26/2004,07:41,1087.25,1087.50,1087.25,1087.50,2,15,17.00
07/26/2004,07:42,1087.25,1087.50,1087.25,1087.25,10,94,104.00
07/26/2004,07:43,1087.25,1087.25,1087.00,1087.00,0,42,42.00
07/26/2004,07:44,1087.25,1087.25,1087.25,1087.25,1,0,1.00
07/26/2004,07:45,1087.00,1087.00,1087.00,1087.00,0,4,4.00
07/26/2004,07:46,1087.00,1087.75,1087.00,1087.50,201,4,205.00
07/26/2004,07:47,1087.50,1087.50,1087.25,1087.25,0,10,10.00
07/26/2004,07:48,1087.50,1087.50,1087.50,1087.50,24,0,24.00
07/26/2004,07:49,1087.50,1087.75,1087.50,1087.75,30,1,31.00
07/26/2004,07:50,1087.75,1087.75,1087.75,1087.75,91,0,91.00
07/26/2004,07:51,1087.75,1087.75,1087.50,1087.50,3,10,13.00
07/26/2004,07:52,1087.75,1087.75,1087.50,1087.50,10,1,11.00
07/26/2004,07:53,1087.75,1087.75,1087.50,1087.50,96,41,137.00
07/26/2004,07:54,1087.50,1087.50,1087.25,1087.50,2,65,67.00
07/26/2004,07:55,1087.50,1087.50,1087.50,1087.50,1,0,1.00
07/26/2004,07:56,1087.25,1087.25,1087.25,1087.25,0,11,11.00
07/26/2004,07:57,1087.25,1087.25,1087.25,1087.25,0,14,14.00
07/26/2004,07:58,1087.25,1087.25,1087.25,1087.25,0,1,1.00
07/26/2004,07:59,1087.25,1087.25,1087.25,1087.25,0,1,1.00
07/26/2004,08:01,1087.25,1087.25,1087.25,1087.25,0,6,6.00
07/26/2004,08:02,1087.50,1087.50,1087.25,1087.50,5,3,8.00
07/26/2004,08:03,1087.50,1087.50,1087.25,1087.50,28,4,32.00
07/26/2004,08:04,1087.50,1087.50,1087.25,1087.50,123,1,124.00
07/26/2004,08:05,1087.25,1087.75,1087.25,1087.75,63,1,64.00
07/26/2004,08:06,1087.75,1087.75,1087.50,1087.75,14,21,35.00
07/26/2004,08:07,1087.50,1087.75,1087.50,1087.75,3,4,7.00
07/26/2004,08:08,1087.50,1087.75,1087.50,1087.75,60,2,62.00
07/26/2004,08:09,1087.75,1087.75,1087.75,1087.75,36,0,36.00
07/26/2004,08:10,1087.50,1087.75,1087.50,1087.75,5,3,8.00
07/26/2004,08:11,1087.50,1087.75,1087.50,1087.75,2,8,10.00
07/26/2004,08:12,1087.50,1087.50,1087.50,1087.50,0,31,31.00
07/26/2004,08:13,1087.50,1087.50,1087.25,1087.25,0,40,40.00
07/26/2004,08:14,1087.25,1087.25,1087.25,1087.25,0,20,20.00
07/26/2004,08:15,1087.25,1087.50,1087.25,1087.50,2,2,4.00
07/26/2004,08:16,1087.50,1087.50,1087.50,1087.50,3,0,3.00
07/26/2004,08:17,1087.25,1087.50,1087.25,1087.50,53,6,59.00
07/26/2004,08:18,1087.25,1087.50,1087.25,1087.50,2,5,7.00
07/26/2004,08:19,1087.50,1088.00,1087.50,1088.00,468,14,482.00
07/26/2004,08:20,1088.00,1088.00,1088.00,1088.00,26,0,26.00
07/26/2004,08:21,1087.75,1088.00,1087.75,1088.00,1,51,52.00
07/26/2004,08:22,1088.00,1088.00,1087.75,1088.00,4,59,63.00
07/26/2004,08:23,1087.75,1088.00,1087.75,1088.00,50,1,51.00
07/26/2004,08:24,1087.75,1088.00,1087.75,1088.00,51,2,53.00
07/26/2004,08:25,1088.00,1088.00,1087.50,1087.50,2,316,318.00
07/26/2004,08:26,1087.50,1087.50,1087.50,1087.50,0,6,6.00
07/26/2004,08:27,1087.50,1087.50,1087.25,1087.25,59,285,344.00
07/26/2004,08:28,1087.50,1087.50,1087.25,1087.25,30,27,57.00
07/26/2004,08:29,1087.25,1087.50,1087.25,1087.50,17,59,76.00
07/26/2004,08:30,1087.25,1087.50,1086.75,1086.75,77,681,758.00
07/26/2004,08:31,1086.75,1087.50,1086.75,1087.50,1436,1417,2853.00
07/26/2004,08:32,1087.50,1087.75,1087.25,1087.75,1437,392,1829.00
07/26/2004,08:33,1087.75,1088.25,1087.75,1088.00,1320,656,1976.00
07/26/2004,08:34,1088.00,1088.25,1087.50,1087.50,320,875,1195.00
07/26/2004,08:35,1087.50,1087.75,1087.00,1087.25,82,935,1017.00
07/26/2004,08:36,1087.25,1087.50,1086.50,1087.25,1286,1061,2347.00
07/26/2004,08:37,1087.50,1088.00,1087.25,1087.75,751,483,1234.00
07/26/2004,08:38,1087.50,1088.00,1087.25,1088.00,945,747,1692.00
07/26/2004,08:39,1088.00,1088.00,1087.00,1087.00,248,608,856.00
07/26/2004,08:40,1087.25,1087.25,1086.75,1087.00,129,1252,1381.00
07/26/2004,08:41,1087.00,1087.00,1086.25,1086.50,331,1161,1492.00
07/26/2004,08:42,1086.25,1087.00,1086.25,1086.50,897,1559,2456.00
07/26/2004,08:43,1086.25,1086.75,1086.00,1086.25,1243,118,1361.00
07/26/2004,08:44,1086.00,1087.00,1086.00,1086.75,567,399,966.00
07/26/2004,08:45,1086.75,1086.75,1086.50,1086.50,412,162,574.00
07/26/2004,08:46,1086.50,1087.25,1086.50,1087.25,2176,258,2434.00
07/26/2004,08:47,1087.25,1088.25,1087.00,1087.75,1376,1009,2385.00
07/26/2004,08:48,1088.00,1088.00,1087.75,1087.75,1482,54,1536.00
07/26/2004,08:49,1087.75,1088.00,1087.75,1087.75,441,623,1064.00
07/26/2004,08:50,1087.75,1088.25,1087.75,1088.25,1262,482,1744.00
07/26/2004,08:51,1088.50,1088.75,1088.00,1088.50,2314,753,3067.00
07/26/2004,08:52,1088.50,1089.00,1088.50,1088.75,633,571,1204.00
07/26/2004,08:53,1088.75,1089.00,1088.50,1088.50,354,644,998.00
07/26/2004,08:54,1088.75,1089.25,1088.50,1089.25,1344,71,1415.00
07/26/2004,08:55,1089.00,1089.25,1088.75,1088.75,296,892,1188.00
07/26/2004,08:56,1088.75,1089.00,1088.25,1088.50,925,574,1499.00
07/26/2004,08:57,1088.25,1088.50,1088.25,1088.25,27,513,540.00
07/26/2004,08:58,1088.25,1088.25,1087.75,1087.75,84,1703,1787.00
07/26/2004,08:59,1087.75,1088.50,1087.75,1088.25,1090,336,1426.00
07/26/2004,09:00,1088.00,1088.25,1087.75,1087.75,490,692,1182.00
07/26/2004,09:01,1088.00,1088.75,1088.00,1088.50,995,491,1486.00
07/26/2004,09:02,1089.00,1089.00,1088.50,1089.00,741,456,1197.00
07/26/2004,09:03,1088.75,1089.00,1087.50,1087.75,171,750,921.00
07/26/2004,09:04,1087.50,1087.75,1086.75,1087.25,1729,1407,3136.00
07/26/2004,09:05,1087.00,1087.25,1085.75,1086.50,583,1869,2452.00
07/26/2004,09:06,1086.75,1086.75,1086.00,1086.25,491,1469,1960.00
07/26/2004,09:07,1086.25,1086.75,1086.25,1086.75,643,82,725.00
07/26/2004,09:08,1086.75,1087.25,1086.75,1087.00,990,524,1514.00
07/26/2004,09:09,1087.00,1087.25,1086.75,1086.75,97,324,421.00
07/26/2004,09:10,1086.75,1087.00,1086.00,1086.50,418,1040,1458.00
07/26/2004,09:11,1086.75,1087.25,1086.50,1086.75,373,388,761.00
07/26/2004,09:12,1086.75,1086.75,1086.25,1086.25,489,469,958.00
07/26/2004,09:13,1086.25,1086.75,1086.00,1086.25,295,765,1060.00
07/26/2004,09:14,1086.00,1086.25,1085.50,1085.75,1292,1946,3238.00
07/26/2004,09:15,1085.50,1085.75,1085.00,1085.50,1834,1813,3647.00
07/26/2004,09:16,1085.25,1085.50,1084.50,1084.75,130,2291,2421.00
07/26/2004,09:17,1084.50,1084.75,1084.00,1084.75,2565,1478,4043.00
07/26/2004,09:18,1084.75,1085.00,1084.25,1084.50,1960,1436,3396.00
07/26/2004,09:19,1084.50,1085.00,1084.25,1084.75,1584,795,2379.00
07/26/2004,09:20,1084.75,1085.50,1084.75,1085.25,1364,115,1479.00
07/26/2004,09:21,1085.50,1085.75,1085.00,1085.25,1611,907,2518.00
07/26/2004,09:22,1085.25,1085.50,1085.00,1085.00,282,860,1142.00
07/26/2004,09:23,1084.75,1085.00,1084.00,1084.00,710,1455,2165.00
07/26/2004,09:24,1084.00,1084.50,1084.00,1084.25,586,1017,1603.00
07/26/2004,09:25,1084.00,1085.00,1083.50,1085.00,1339,2353,3692.00
07/26/2004,09:26,1085.00,1085.25,1084.50,1085.00,1261,450,1711.00
07/26/2004,09:27,1085.25,1085.75,1085.00,1085.75,1597,158,1755.00
07/26/2004,09:28,1085.75,1086.25,1085.50,1085.50,1458,755,2213.00
07/26/2004,09:29,1085.75,1085.75,1085.25,1085.50,1267,661,1928.00
07/26/2004,09:30,1085.75,1086.00,1085.25,1085.75,1031,532,1563.00
07/26/2004,09:31,1085.50,1086.75,1085.50,1086.75,2130,971,3101.00
07/26/2004,09:32,1086.75,1087.00,1086.50,1086.75,714,1072,1786.00
07/26/2004,09:33,1086.75,1086.75,1086.00,1086.00,392,1026,1418.00
07/26/2004,09:34,1086.00,1086.50,1086.00,1086.25,408,508,916.00
07/26/2004,09:35,1086.00,1086.50,1085.75,1086.25,618,310,928.00
07/26/2004,09:36,1086.25,1086.50,1086.00,1086.50,844,594,1438.00
07/26/2004,09:37,1086.50,1086.75,1086.25,1086.50,2446,855,3301.00
07/26/2004,09:38,1086.75,1086.75,1086.25,1086.75,318,761,1079.00
07/26/2004,09:39,1086.75,1087.50,1086.50,1087.50,2514,114,2628.00
07/26/2004,09:40,1087.50,1087.75,1087.25,1087.50,1090,467,1557.00
07/26/2004,09:41,1087.50,1087.50,1087.25,1087.25,353,190,543.00
07/26/2004,09:42,1087.25,1087.50,1087.00,1087.00,22,487,509.00
07/26/2004,09:43,1087.25,1087.25,1086.50,1086.75,398,1297,1695.00
07/26/2004,09:44,1086.75,1087.00,1086.25,1086.75,416,1027,1443.00
07/26/2004,09:45,1086.50,1087.00,1086.50,1087.00,309,138,447.00
07/26/2004,09:46,1086.75,1087.00,1085.75,1086.00,139,1861,2000.00
07/26/2004,09:47,1085.75,1086.00,1085.25,1085.50,803,1368,2171.00
07/26/2004,09:48,1085.50,1086.25,1085.50,1085.75,630,494,1124.00
07/26/2004,09:49,1085.75,1086.50,1085.75,1086.25,523,35,558.00
07/26/2004,09:50,1086.25,1086.25,1085.25,1085.25,64,1882,1946.00
07/26/2004,09:51,1085.25,1085.75,1084.25,1084.50,515,2773,3288.00
07/26/2004,09:52,1084.25,1084.75,1084.00,1084.75,1456,1139,2595.00
07/26/2004,09:53,1084.50,1085.00,1084.50,1085.00,401,51,452.00
07/26/2004,09:54,1085.00,1085.00,1083.75,1083.75,584,2339,2923.00
07/26/2004,09:55,1083.75,1084.50,1083.75,1084.50,556,634,1190.00
07/26/2004,09:56,1084.50,1084.75,1084.25,1084.75,528,759,1287.00
07/26/2004,09:57,1084.75,1084.75,1084.25,1084.50,478,275,753.00
07/26/2004,09:58,1084.75,1084.75,1084.25,1084.25,186,532,718.00
07/26/2004,09:59,1084.25,1084.50,1083.50,1083.75,282,2332,2614.00
07/26/2004,10:00,1083.50,1084.25,1083.25,1083.75,1345,921,2266.00
07/26/2004,10:01,1083.75,1084.00,1083.00,1083.75,1392,1233,2625.00
07/26/2004,10:02,1083.75,1084.50,1083.50,1084.25,1747,466,2213.00
07/26/2004,10:03,1084.25,1084.50,1084.00,1084.25,837,561,1398.00
07/26/2004,10:04,1084.25,1084.25,1083.50,1083.75,449,1236,1685.00
07/26/2004,10:05,1083.75,1084.00,1082.75,1083.75,2367,2189,4556.00
07/26/2004,10:06,1083.75,1084.00,1083.00,1084.00,841,750,1591.00
07/26/2004,10:07,1083.75,1084.00,1083.25,1083.50,521,966,1487.00
07/26/2004,10:08,1083.50,1083.50,1083.00,1083.25,307,744,1051.00
07/26/2004,10:09,1083.00,1083.25,1082.50,1082.50,215,1243,1458.00
07/26/2004,10:10,1082.50,1083.50,1082.50,1083.50,2422,949,3371.00
07/26/2004,10:11,1083.50,1084.25,1083.50,1084.00,2072,306,2378.00
07/26/2004,10:12,1084.00,1084.25,1083.00,1083.00,354,959,1313.00
07/26/2004,10:13,1083.25,1083.75,1083.00,1083.50,521,358,879.00
07/26/2004,10:14,1083.50,1083.75,1083.00,1083.00,175,421,596.00
07/26/2004,10:15,1083.25,1083.75,1083.25,1083.50,337,253,590.00
07/26/2004,10:16,1083.50,1083.75,1083.25,1083.50,254,203,457.00
07/26/2004,10:17,1083.25,1083.25,1082.00,1082.25,540,3809,4349.00
07/26/2004,10:18,1082.25,1082.50,1081.50,1081.75,1572,2923,4495.00
07/26/2004,10:19,1081.75,1081.75,1080.50,1080.50,2110,2405,4515.00
07/26/2004,10:20,1080.00,1080.50,1079.50,1080.00,2842,4142,6984.00
07/26/2004,10:21,1080.00,1080.25,1079.00,1079.75,1783,2911,4694.00
07/26/2004,10:22,1079.50,1079.75,1078.25,1078.75,2590,3907,6497.00
07/26/2004,10:23,1078.75,1080.25,1078.50,1080.00,3079,1603,4682.00
07/26/2004,10:24,1080.25,1080.75,1080.00,1080.00,2717,1198,3915.00
07/26/2004,10:25,1080.00,1080.50,1079.75,1080.25,715,753,1468.00
07/26/2004,10:26,1080.25,1080.50,1079.50,1079.75,260,1313,1573.00
07/26/2004,10:27,1080.00,1080.50,1079.75,1080.25,958,745,1703.00
07/26/2004,10:28,1080.25,1080.75,1080.25,1080.50,708,161,869.00
07/26/2004,10:29,1080.50,1080.75,1080.25,1080.25,698,644,1342.00
07/26/2004,10:30,1080.50,1080.50,1080.00,1080.50,295,1064,1359.00
07/26/2004,10:31,1080.25,1081.50,1080.25,1081.25,3124,179,3303.00
07/26/2004,10:32,1081.50,1081.50,1081.25,1081.25,436,290,726.00
07/26/2004,10:33,1081.50,1081.50,1080.75,1081.00,624,1549,2173.00
07/26/2004,10:34,1081.00,1081.00,1080.50,1080.50,100,481,581.00
07/26/2004,10:35,1080.50,1081.00,1080.50,1080.50,566,599,1165.00
07/26/2004,10:36,1080.50,1080.75,1080.25,1080.75,460,310,770.00
07/26/2004,10:37,1080.75,1081.25,1080.75,1081.00,296,244,540.00
07/26/2004,10:38,1081.00,1081.25,1080.25,1080.75,204,431,635.00
07/26/2004,10:39,1080.75,1081.00,1080.25,1080.50,657,577,1234.00
07/26/2004,10:40,1080.50,1080.50,1079.75,1080.00,641,1469,2110.00
07/26/2004,10:41,1080.00,1080.25,1079.75,1079.75,739,644,1383.00
07/26/2004,10:42,1079.75,1080.00,1079.25,1079.25,183,1711,1894.00
07/26/2004,10:43,1079.50,1079.75,1078.75,1079.00,900,1401,2301.00
07/26/2004,10:44,1079.00,1079.25,1078.50,1078.75,954,1774,2728.00
07/26/2004,10:45,1079.00,1079.50,1078.75,1079.50,705,433,1138.00
07/26/2004,10:46,1079.50,1079.75,1079.25,1079.75,720,173,893.00
07/26/2004,10:47,1079.75,1080.00,1079.50,1080.00,1037,329,1366.00
07/26/2004,10:48,1080.00,1080.50,1080.00,1080.00,1158,626,1784.00
07/26/2004,10:49,1080.00,1080.50,1080.00,1080.00,687,389,1076.00
07/26/2004,10:50,1079.75,1080.50,1079.50,1080.25,896,442,1338.00
07/26/2004,10:51,1080.50,1081.00,1080.00,1081.00,902,338,1240.00
07/26/2004,10:52,1081.00,1081.75,1080.75,1081.75,1879,189,2068.00
07/26/2004,10:53,1082.00,1083.25,1081.75,1083.00,4337,870,5207.00
07/26/2004,10:54,1082.75,1083.50,1082.50,1083.00,1605,1113,2718.00
07/26/2004,10:55,1083.00,1083.00,1082.50,1082.50,217,1141,1358.00
07/26/2004,10:56,1082.50,1082.75,1082.50,1082.75,290,536,826.00
07/26/2004,10:57,1082.50,1083.25,1082.25,1083.00,1808,1413,3221.00
07/26/2004,10:58,1083.00,1083.25,1082.75,1083.00,386,926,1312.00
07/26/2004,10:59,1083.00,1083.25,1082.25,1082.25,587,1447,2034.00
07/26/2004,11:00,1082.25,1082.75,1082.25,1082.50,768,579,1347.00
07/26/2004,11:01,1082.50,1082.75,1082.00,1082.25,172,473,645.00
07/26/2004,11:02,1082.25,1082.50,1082.00,1082.25,28,298,326.00
07/26/2004,11:03,1082.25,1082.25,1081.50,1082.00,237,1019,1256.00
07/26/2004,11:04,1081.75,1082.25,1081.50,1081.75,420,524,944.00
07/26/2004,11:05,1081.75,1082.00,1081.50,1082.00,577,169,746.00
07/26/2004,11:06,1082.00,1082.25,1081.50,1082.25,780,272,1052.00
07/26/2004,11:07,1082.25,1082.50,1082.25,1082.25,226,196,422.00
07/26/2004,11:08,1082.25,1082.25,1081.75,1082.00,69,341,410.00
07/26/2004,11:09,1082.00,1082.50,1081.75,1082.50,268,105,373.00
07/26/2004,11:10,1082.50,1083.25,1082.25,1083.00,1562,206,1768.00
07/26/2004,11:11,1083.25,1083.50,1082.75,1083.00,771,369,1140.00
07/26/2004,11:12,1083.00,1083.75,1082.75,1083.50,1879,258,2137.00
07/26/2004,11:13,1083.50,1083.50,1082.75,1083.00,828,674,1502.00
07/26/2004,11:14,1083.25,1083.50,1082.75,1083.25,741,501,1242.00
07/26/2004,11:15,1083.25,1084.25,1083.25,1083.75,1838,546,2384.00
07/26/2004,11:16,1083.75,1083.75,1083.25,1083.50,229,478,707.00
07/26/2004,11:17,1083.50,1083.75,1083.50,1083.50,60,765,825.00
07/26/2004,11:18,1083.50,1083.50,1083.25,1083.25,103,312,415.00
07/26/2004,11:19,1083.25,1083.25,1083.00,1083.00,72,124,196.00
07/26/2004,11:20,1083.00,1083.25,1083.00,1083.25,327,36,363.00
07/26/2004,11:21,1083.25,1083.50,1083.00,1083.00,162,141,303.00
07/26/2004,11:22,1083.25,1083.25,1082.00,1082.25,324,1991,2315.00
07/26/2004,11:23,1082.00,1082.50,1082.00,1082.50,399,122,521.00
07/26/2004,11:24,1082.25,1082.50,1081.75,1082.25,379,1117,1496.00
07/26/2004,11:25,1082.50,1082.50,1082.00,1082.25,45,276,321.00
07/26/2004,11:26,1082.00,1082.25,1081.25,1081.50,201,1077,1278.00
07/26/2004,11:27,1081.50,1081.75,1081.50,1081.50,45,308,353.00
07/26/2004,11:28,1081.50,1081.75,1081.25,1081.25,80,535,615.00
07/26/2004,11:29,1081.50,1081.75,1081.25,1081.75,268,114,382.00
07/26/2004,11:30,1081.75,1082.00,1081.50,1082.00,555,147,702.00
07/26/2004,11:31,1082.00,1082.00,1081.50,1081.50,93,236,329.00
07/26/2004,11:32,1081.75,1082.00,1081.50,1082.00,122,182,304.00
07/26/2004,11:33,1081.75,1082.25,1081.75,1082.25,431,87,518.00
07/26/2004,11:34,1082.25,1082.50,1082.00,1082.25,590,27,617.00
07/26/2004,11:35,1082.25,1082.75,1081.75,1081.75,617,905,1522.00
07/26/2004,11:36,1081.75,1082.25,1081.50,1082.00,637,243,880.00
07/26/2004,11:37,1082.00,1082.75,1082.00,1082.50,898,227,1125.00
07/26/2004,11:38,1082.50,1082.50,1082.25,1082.50,70,54,124.00
07/26/2004,11:39,1082.50,1082.50,1082.25,1082.25,95,16,111.00
07/26/2004,11:40,1082.50,1082.50,1081.75,1082.00,155,822,977.00
07/26/2004,11:41,1082.00,1082.25,1082.00,1082.00,462,353,815.00
07/26/2004,11:42,1082.00,1082.25,1082.00,1082.00,67,23,90.00
07/26/2004,11:43,1082.00,1082.25,1080.75,1081.00,614,2587,3201.00
07/26/2004,11:44,1080.75,1081.00,1080.50,1080.75,364,530,894.00
07/26/2004,11:45,1080.75,1081.25,1080.50,1081.00,299,137,436.00
07/26/2004,11:46,1081.00,1081.25,1081.00,1081.25,56,29,85.00
07/26/2004,11:47,1081.25,1081.25,1080.75,1081.00,294,627,921.00
07/26/2004,11:48,1081.00,1081.00,1080.25,1080.50,170,627,797.00
07/26/2004,11:49,1080.50,1080.75,1080.00,1080.25,373,1085,1458.00
07/26/2004,11:50,1080.25,1080.25,1079.75,1079.75,710,1650,2360.00
07/26/2004,11:51,1079.75,1080.25,1079.75,1080.00,506,1133,1639.00
07/26/2004,11:52,1080.00,1080.50,1079.50,1079.75,391,582,973.00
07/26/2004,11:53,1079.75,1080.00,1079.25,1079.50,431,948,1379.00
07/26/2004,11:54,1079.50,1080.00,1079.25,1079.75,585,356,941.00
07/26/2004,11:55,1079.50,1079.75,1078.75,1079.00,505,1782,2287.00
07/26/2004,11:56,1078.75,1079.75,1078.75,1079.75,913,139,1052.00
07/26/2004,11:57,1079.50,1080.00,1079.50,1079.75,367,422,789.00
07/26/2004,11:58,1079.75,1079.75,1079.50,1079.75,46,24,70.00
07/26/2004,11:59,1079.50,1080.00,1079.50,1080.00,513,44,557.00
07/26/2004,12:00,1079.75,1080.25,1079.75,1079.75,277,366,643.00
07/26/2004,12:01,1079.75,1080.00,1079.50,1079.75,50,718,768.00
07/26/2004,12:02,1079.75,1079.75,1079.25,1079.25,17,338,355.00
07/26/2004,12:03,1079.25,1079.50,1078.75,1079.00,161,833,994.00
07/26/2004,12:04,1079.00,1079.50,1078.75,1079.25,519,287,806.00
07/26/2004,12:05,1079.00,1079.75,1079.00,1079.75,711,591,1302.00
07/26/2004,12:06,1079.75,1080.25,1079.75,1080.00,682,260,942.00
07/26/2004,12:07,1079.75,1080.00,1079.00,1079.00,255,1495,1750.00
07/26/2004,12:08,1079.00,1079.25,1078.75,1079.00,200,906,1106.00
07/26/2004,12:09,1079.00,1080.00,1079.00,1080.00,517,158,675.00
07/26/2004,12:10,1080.00,1080.25,1080.00,1080.00,309,955,1264.00
07/26/2004,12:11,1080.00,1080.75,1080.00,1080.50,1682,796,2478.00
07/26/2004,12:12,1080.50,1081.00,1080.50,1080.75,600,474,1074.00
07/26/2004,12:13,1080.75,1080.75,1080.25,1080.25,262,797,1059.00
07/26/2004,12:14,1080.25,1080.75,1079.75,1080.75,797,1302,2099.00
07/26/2004,12:15,1080.75,1080.75,1080.25,1080.50,569,155,724.00
07/26/2004,12:16,1080.50,1080.50,1080.00,1080.25,167,114,281.00
07/26/2004,12:17,1080.25,1080.50,1080.00,1080.25,92,152,244.00
07/26/2004,12:18,1080.25,1080.50,1080.00,1080.50,178,196,374.00
07/26/2004,12:19,1080.25,1080.50,1079.75,1079.75,103,449,552.00
07/26/2004,12:20,1079.75,1080.50,1079.75,1080.25,375,121,496.00
07/26/2004,12:21,1080.25,1080.25,1079.00,1079.25,229,1199,1428.00
07/26/2004,12:22,1079.50,1080.00,1079.50,1080.00,1302,296,1598.00
07/26/2004,12:23,1080.00,1080.75,1080.00,1080.75,919,174,1093.00
07/26/2004,12:24,1080.75,1081.00,1080.25,1080.50,883,882,1765.00
07/26/2004,12:25,1080.50,1081.75,1080.50,1081.50,1929,486,2415.00
07/26/2004,12:26,1081.50,1082.75,1081.25,1082.50,2598,868,3466.00
07/26/2004,12:27,1082.50,1083.25,1082.50,1083.00,1255,646,1901.00
07/26/2004,12:28,1083.00,1083.00,1082.00,1082.00,138,1750,1888.00
07/26/2004,12:29,1082.25,1083.50,1082.00,1083.50,1937,318,2255.00
07/26/2004,12:30,1083.50,1083.50,1082.50,1082.75,193,142,335.00
07/26/2004,12:31,1082.50,1083.75,1082.50,1083.50,1950,310,2260.00
07/26/2004,12:32,1083.50,1083.50,1083.00,1083.00,381,1107,1488.00
07/26/2004,12:33,1083.00,1083.00,1082.25,1082.50,291,1020,1311.00
07/26/2004,12:34,1082.50,1082.50,1081.50,1081.75,641,2276,2917.00
07/26/2004,12:35,1081.75,1082.00,1081.50,1082.00,983,109,1092.00
07/26/2004,12:36,1082.00,1082.25,1081.75,1082.00,583,305,888.00
07/26/2004,12:37,1082.00,1082.00,1081.50,1081.75,324,445,769.00
07/26/2004,12:38,1081.75,1081.75,1081.50,1081.50,151,167,318.00
07/26/2004,12:39,1081.75,1081.75,1081.00,1081.00,171,1547,1718.00
07/26/2004,12:40,1081.25,1081.75,1081.00,1081.50,733,225,958.00
07/26/2004,12:41,1081.25,1082.00,1081.25,1081.75,492,451,943.00
07/26/2004,12:42,1081.75,1082.25,1081.75,1082.00,512,379,891.00
07/26/2004,12:43,1082.00,1082.50,1081.75,1082.25,807,424,1231.00
07/26/2004,12:44,1082.50,1082.75,1082.25,1082.75,1078,168,1246.00
07/26/2004,12:45,1082.75,1082.75,1081.50,1081.50,137,970,1107.00
07/26/2004,12:46,1081.25,1081.50,1080.00,1080.25,1230,1382,2612.00
07/26/2004,12:47,1080.50,1080.75,1080.25,1080.25,327,229,556.00
07/26/2004,12:48,1080.25,1080.50,1079.50,1079.75,577,1829,2406.00
07/26/2004,12:49,1079.75,1080.25,1079.75,1080.00,453,117,570.00
07/26/2004,12:50,1080.00,1080.50,1080.00,1080.00,329,704,1033.00
07/26/2004,12:51,1080.25,1080.75,1080.00,1080.50,682,215,897.00
07/26/2004,12:52,1080.50,1081.00,1080.50,1080.75,863,601,1464.00
07/26/2004,12:53,1080.75,1081.00,1079.75,1080.00,122,845,967.00
07/26/2004,12:54,1079.75,1081.00,1079.75,1080.75,776,496,1272.00
07/26/2004,12:55,1080.50,1081.00,1080.50,1080.75,373,83,456.00
07/26/2004,12:56,1080.75,1082.25,1080.75,1081.50,1632,1069,2701.00
07/26/2004,12:57,1081.75,1081.75,1081.00,1081.25,684,547,1231.00
07/26/2004,12:58,1081.50,1081.50,1081.25,1081.25,40,29,69.00
07/26/2004,12:59,1081.50,1081.50,1080.50,1080.50,26,633,659.00
07/26/2004,13:00,1080.50,1080.50,1079.25,1080.00,586,2374,2960.00
07/26/2004,13:01,1079.75,1080.25,1079.00,1080.00,2379,1252,3631.00
07/26/2004,13:02,1080.00,1080.75,1079.75,1080.50,699,686,1385.00
07/26/2004,13:03,1080.50,1080.50,1079.25,1079.25,462,606,1068.00
07/26/2004,13:04,1079.50,1080.00,1079.00,1079.75,992,653,1645.00
07/26/2004,13:05,1079.75,1079.75,1078.50,1079.00,729,2018,2747.00
07/26/2004,13:06,1079.00,1079.50,1078.75,1078.75,457,677,1134.00
07/26/2004,13:07,1079.00,1079.25,1078.50,1078.75,1179,802,1981.00
07/26/2004,13:08,1078.75,1079.00,1078.00,1078.00,793,2062,2855.00
07/26/2004,13:09,1078.25,1079.25,1078.00,1079.25,2589,544,3133.00
07/26/2004,13:10,1079.25,1080.25,1078.75,1080.00,2177,451,2628.00
07/26/2004,13:11,1080.00,1080.25,1079.50,1079.75,631,454,1085.00
07/26/2004,13:12,1079.75,1080.00,1079.50,1079.50,383,121,504.00
07/26/2004,13:13,1079.50,1079.75,1078.75,1078.75,134,1009,1143.00
07/26/2004,13:14,1079.00,1079.00,1078.50,1078.50,592,921,1513.00
07/26/2004,13:15,1078.50,1079.00,1077.75,1078.50,1611,2197,3808.00
07/26/2004,13:16,1078.25,1079.25,1078.00,1079.00,1161,927,2088.00
07/26/2004,13:17,1079.00,1080.75,1079.00,1080.75,2803,287,3090.00
07/26/2004,13:18,1080.75,1081.75,1080.50,1081.25,2086,977,3063.00
07/26/2004,13:19,1081.25,1082.00,1081.00,1081.25,1729,561,2290.00
07/26/2004,13:20,1081.25,1082.75,1081.00,1082.00,3015,575,3590.00
07/26/2004,13:21,1081.75,1082.50,1081.50,1082.25,996,528,1524.00
07/26/2004,13:22,1082.00,1082.50,1081.75,1082.00,1276,725,2001.00
07/26/2004,13:23,1082.00,1082.25,1081.50,1082.00,645,440,1085.00
07/26/2004,13:24,1082.25,1082.25,1081.75,1081.75,331,783,1114.00
07/26/2004,13:25,1081.75,1082.00,1081.00,1081.25,87,870,957.00
07/26/2004,13:26,1081.25,1082.00,1081.00,1081.75,808,354,1162.00
07/26/2004,13:27,1081.75,1082.00,1081.75,1081.75,5,179,184.00
07/26/2004,13:28,1081.75,1083.00,1081.50,1082.50,1554,662,2216.00
07/26/2004,13:29,1082.25,1082.75,1081.75,1082.00,428,878,1306.00
07/26/2004,13:30,1082.00,1082.50,1082.00,1082.00,621,348,969.00
07/26/2004,13:31,1081.75,1082.50,1081.75,1082.25,424,581,1005.00
07/26/2004,13:32,1082.00,1082.25,1081.00,1081.00,161,1065,1226.00
07/26/2004,13:33,1081.00,1081.00,1080.00,1080.75,503,2189,2692.00
07/26/2004,13:34,1080.50,1081.25,1080.25,1081.25,1030,234,1264.00
07/26/2004,13:35,1081.25,1081.50,1081.00,1081.25,500,1440,1940.00
07/26/2004,13:36,1081.50,1081.50,1080.75,1081.00,194,1420,1614.00
07/26/2004,13:37,1081.00,1081.50,1080.50,1080.50,581,1690,2271.00
07/26/2004,13:38,1080.50,1080.75,1080.25,1080.50,555,799,1354.00
07/26/2004,13:39,1080.75,1081.00,1080.50,1081.00,655,166,821.00
07/26/2004,13:40,1081.00,1081.00,1080.25,1080.50,517,718,1235.00
07/26/2004,13:41,1080.50,1081.00,1080.50,1080.75,691,110,801.00
07/26/2004,13:42,1080.75,1080.75,1079.75,1079.75,253,1413,1666.00
07/26/2004,13:43,1080.00,1080.00,1079.00,1079.25,484,1823,2307.00
07/26/2004,13:44,1079.25,1079.50,1079.00,1079.50,654,550,1204.00
07/26/2004,13:45,1079.25,1079.50,1079.25,1079.50,569,40,609.00
07/26/2004,13:46,1079.25,1080.50,1079.00,1080.50,1244,616,1860.00
07/26/2004,13:47,1080.50,1080.50,1079.75,1079.75,333,469,802.00
07/26/2004,13:48,1080.00,1080.25,1079.75,1080.25,431,527,958.00
07/26/2004,13:49,1080.00,1080.25,1079.75,1080.00,148,765,913.00
07/26/2004,13:50,1080.00,1080.00,1079.50,1080.00,133,293,426.00
07/26/2004,13:51,1079.75,1080.25,1079.00,1079.25,757,1142,1899.00
07/26/2004,13:52,1079.00,1079.50,1078.75,1079.50,652,507,1159.00
07/26/2004,13:53,1079.25,1079.75,1079.00,1079.25,270,834,1104.00
07/26/2004,13:54,1079.25,1079.50,1078.75,1079.25,258,206,464.00
07/26/2004,13:55,1079.25,1079.50,1078.50,1078.50,137,1014,1151.00
07/26/2004,13:56,1078.75,1078.75,1077.75,1077.75,1670,3660,5330.00
07/26/2004,13:57,1077.75,1078.50,1077.00,1077.50,2095,2348,4443.00
07/26/2004,13:58,1077.75,1078.75,1077.50,1078.50,1460,1128,2588.00
07/26/2004,13:59,1078.25,1079.00,1078.25,1078.50,575,261,836.00
07/26/2004,14:00,1078.50,1078.75,1077.50,1078.50,439,884,1323.00
07/26/2004,14:01,1078.50,1078.75,1078.00,1078.00,250,432,682.00
07/26/2004,14:02,1078.00,1078.00,1077.50,1077.75,305,614,919.00
07/26/2004,14:03,1077.75,1078.75,1077.50,1078.25,1042,437,1479.00
07/26/2004,14:04,1078.25,1080.25,1078.25,1080.25,3625,375,4000.00
07/26/2004,14:05,1080.00,1080.75,1079.75,1079.75,1660,1316,2976.00
07/26/2004,14:06,1080.00,1081.50,1079.75,1081.00,2603,801,3404.00
07/26/2004,14:07,1081.00,1081.50,1080.50,1081.25,1857,529,2386.00
07/26/2004,14:08,1081.00,1081.25,1080.50,1080.50,292,479,771.00
07/26/2004,14:09,1080.50,1081.00,1080.50,1080.75,342,161,503.00
07/26/2004,14:10,1080.75,1081.00,1080.25,1080.50,153,311,464.00
07/26/2004,14:11,1080.25,1080.75,1080.25,1080.50,634,390,1024.00
07/26/2004,14:12,1080.50,1080.50,1079.50,1079.50,354,1530,1884.00
07/26/2004,14:13,1079.25,1080.25,1079.25,1080.25,751,553,1304.00
07/26/2004,14:14,1080.25,1080.50,1079.50,1080.00,436,702,1138.00
07/26/2004,14:15,1080.00,1080.00,1079.75,1080.00,351,65,416.00
07/26/2004,14:16,1079.75,1080.00,1079.50,1079.75,395,347,742.00
07/26/2004,14:17,1079.75,1080.25,1079.75,1080.25,251,219,470.00
07/26/2004,14:18,1080.25,1081.25,1080.00,1081.00,1787,75,1862.00
07/26/2004,14:19,1081.00,1081.50,1080.50,1081.25,819,462,1281.00
07/26/2004,14:20,1081.25,1081.25,1080.25,1080.50,942,1401,2343.00
07/26/2004,14:21,1080.50,1080.75,1079.75,1080.00,338,1248,1586.00
07/26/2004,14:22,1080.00,1081.00,1079.75,1080.75,2068,860,2928.00
07/26/2004,14:23,1080.50,1080.75,1080.00,1080.25,264,690,954.00
07/26/2004,14:24,1080.25,1080.25,1079.50,1079.75,286,902,1188.00
07/26/2004,14:25,1079.75,1079.75,1079.00,1079.50,2893,2211,5104.00
07/26/2004,14:26,1079.50,1080.75,1079.50,1080.25,1392,1524,2916.00
07/26/2004,14:27,1080.50,1080.75,1080.00,1080.50,382,315,697.00
07/26/2004,14:28,1080.50,1081.00,1080.25,1080.75,639,41,680.00
07/26/2004,14:29,1080.75,1081.00,1080.25,1081.00,329,122,451.00
07/26/2004,14:30,1081.00,1081.25,1080.75,1080.75,386,365,751.00
07/26/2004,14:31,1080.75,1081.25,1080.50,1080.75,485,273,758.00
07/26/2004,14:32,1081.00,1081.25,1080.50,1080.75,287,196,483.00
07/26/2004,14:33,1080.75,1081.00,1080.50,1080.75,228,150,378.00
07/26/2004,14:34,1080.75,1081.25,1080.75,1081.25,288,27,315.00
07/26/2004,14:35,1081.25,1083.00,1081.25,1082.75,3754,820,4574.00
07/26/2004,14:36,1082.75,1083.00,1082.50,1083.00,1095,552,1647.00
07/26/2004,14:37,1083.00,1083.00,1082.75,1082.75,813,1257,2070.00
07/26/2004,14:38,1082.75,1083.50,1082.50,1083.25,1776,838,2614.00
07/26/2004,14:39,1083.50,1084.00,1083.25,1083.75,1779,637,2416.00
07/26/2004,14:40,1084.00,1084.50,1083.50,1084.50,2636,594,3230.00
07/26/2004,14:41,1084.25,1084.50,1084.00,1084.25,1426,1134,2560.00
07/26/2004,14:42,1084.00,1084.00,1082.75,1082.75,129,1559,1688.00
07/26/2004,14:43,1082.75,1083.75,1082.75,1083.75,1451,601,2052.00
07/26/2004,14:44,1083.75,1084.00,1083.25,1083.75,723,518,1241.00
07/26/2004,14:45,1083.75,1084.00,1083.50,1084.00,401,598,999.00
07/26/2004,14:46,1083.75,1084.00,1083.50,1083.50,57,413,470.00
07/26/2004,14:47,1083.50,1083.75,1083.00,1083.00,346,1293,1639.00
07/26/2004,14:48,1083.00,1083.50,1083.00,1083.00,307,543,850.00
07/26/2004,14:49,1083.00,1083.00,1082.25,1082.25,514,2860,3374.00
07/26/2004,14:50,1082.50,1082.50,1081.50,1082.00,825,1686,2511.00
07/26/2004,14:51,1081.75,1082.50,1081.75,1082.25,666,335,1001.00
07/26/2004,14:52,1082.25,1082.25,1081.50,1081.75,603,734,1337.00
07/26/2004,14:53,1081.75,1082.25,1081.75,1082.25,134,164,298.00
07/26/2004,14:54,1082.25,1082.50,1082.00,1082.25,1119,431,1550.00
07/26/2004,14:55,1082.25,1082.25,1082.00,1082.25,104,266,370.00
07/26/2004,14:56,1082.00,1082.50,1082.00,1082.50,559,292,851.00
07/26/2004,14:57,1082.50,1083.00,1082.25,1082.75,869,307,1176.00
07/26/2004,14:58,1083.00,1083.25,1082.50,1083.25,1674,563,2237.00
07/26/2004,14:59,1083.25,1083.75,1083.00,1083.25,2109,1013,3122.00
07/26/2004,15:00,1083.50,1084.00,1083.00,1083.75,2461,1926,4387.00
07/26/2004,15:01,1083.50,1083.50,1082.75,1082.75,1395,932,2327.00
07/26/2004,15:02,1082.75,1083.00,1082.50,1082.75,1116,1162,2278.00
07/26/2004,15:03,1082.75,1083.00,1082.75,1082.75,65,124,189.00
07/26/2004,15:04,1083.00,1083.00,1082.25,1082.75,691,1149,1840.00
07/26/2004,15:05,1082.75,1083.00,1082.75,1082.75,85,86,171.00
07/26/2004,15:06,1083.00,1083.00,1082.50,1083.00,868,623,1491.00
07/26/2004,15:07,1083.00,1083.25,1082.75,1083.00,927,352,1279.00
07/26/2004,15:08,1083.00,1083.25,1082.75,1083.00,325,12,337.00
07/26/2004,15:09,1083.00,1083.00,1082.75,1082.75,145,570,715.00
07/26/2004,15:10,1083.00,1083.00,1082.25,1082.75,576,1050,1626.00
07/26/2004,15:11,1082.50,1082.75,1082.25,1082.75,1119,536,1655.00
07/26/2004,15:12,1082.75,1082.75,1082.00,1082.00,30,895,925.00
07/26/2004,15:13,1082.25,1082.75,1081.75,1082.50,675,527,1202.00
07/26/2004,15:14,1082.50,1083.00,1082.50,1082.75,740,739,1479.00
07/26/2004,15:15,1082.75,1083.50,1082.75,1083.00,2015,1272,3287.00
07/26/2004,15:16,1083.00,1083.25,1082.50,1082.75,13,293,306.00
07/26/2004,15:31,1083.00,1083.25,1082.75,1083.25,167,5,172.00
07/26/2004,15:32,1083.00,1083.25,1082.75,1083.00,10,72,82.00
07/26/2004,15:33,1083.00,1083.25,1083.00,1083.00,23,10,33.00
07/26/2004,15:34,1083.00,1083.25,1083.00,1083.25,131,1,132.00
07/26/2004,15:35,1083.25,1083.25,1083.25,1083.25,72,0,72.00
07/26/2004,15:36,1083.25,1083.25,1083.25,1083.25,47,0,47.00
07/26/2004,15:37,1083.25,1083.50,1083.25,1083.50,34,0,34.00
07/26/2004,15:38,1083.50,1084.00,1083.50,1084.00,321,79,400.00
07/26/2004,15:39,1083.75,1084.00,1083.75,1083.75,14,30,44.00
07/26/2004,15:40,1083.75,1083.75,1083.50,1083.50,0,65,65.00
07/26/2004,15:41,1083.75,1083.75,1083.75,1083.75,70,0,70.00
07/26/2004,15:42,1083.75,1084.00,1083.50,1083.50,15,9,24.00
07/26/2004,15:43,1083.75,1084.00,1083.50,1083.75,260,51,311.00
07/26/2004,15:44,1084.00,1084.00,1083.75,1083.75,1,53,54.00
07/26/2004,15:45,1083.75,1084.00,1083.75,1083.75,10,12,22.00
07/26/2004,15:46,1084.00,1084.00,1084.00,1084.00,68,0,68.00
07/26/2004,15:47,1083.75,1083.75,1083.75,1083.75,0,34,34.00
07/26/2004,15:48,1084.00,1084.25,1084.00,1084.25,415,19,434.00
07/26/2004,15:49,1084.25,1084.25,1084.00,1084.00,52,2,54.00
07/26/2004,15:50,1084.25,1084.50,1084.00,1084.50,6,2,8.00
07/26/2004,15:51,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,15:52,1084.00,1084.25,1084.00,1084.25,27,14,41.00
07/26/2004,15:53,1084.50,1084.50,1084.25,1084.50,145,1,146.00
07/26/2004,15:54,1084.25,1084.50,1084.25,1084.50,2,1,3.00
07/26/2004,15:55,1084.50,1084.75,1084.50,1084.75,19,0,19.00
07/26/2004,15:56,1084.75,1084.75,1084.50,1084.50,1,12,13.00
07/26/2004,15:57,1084.50,1084.50,1084.50,1084.50,0,3,3.00
07/26/2004,15:58,1084.50,1084.50,1084.25,1084.25,0,213,213.00
07/26/2004,15:59,1084.25,1084.25,1084.25,1084.25,0,7,7.00
07/26/2004,16:00,1084.25,1084.25,1084.00,1084.25,56,3,59.00
07/26/2004,17:01,1084.00,1084.00,1084.00,1084.00,23,0,23.00
07/26/2004,17:02,1084.00,1084.00,1083.75,1083.75,1,1,2.00
07/26/2004,17:03,1083.75,1083.75,1083.75,1083.75,0,10,10.00
07/26/2004,17:04,1083.75,1083.75,1083.75,1083.75,0,7,7.00
07/26/2004,17:07,1083.75,1084.25,1083.75,1084.25,26,5,31.00
07/26/2004,17:08,1084.25,1084.25,1083.75,1083.75,1,25,26.00
07/26/2004,17:09,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/26/2004,17:10,1084.00,1084.00,1084.00,1084.00,3,0,3.00
07/26/2004,17:12,1084.00,1084.00,1084.00,1084.00,20,0,20.00
07/26/2004,17:13,1084.00,1084.00,1083.75,1083.75,1,1,2.00
07/26/2004,17:14,1084.00,1084.00,1083.75,1083.75,8,18,26.00
07/26/2004,17:15,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/26/2004,17:17,1084.00,1084.25,1084.00,1084.25,57,0,57.00
07/26/2004,17:18,1084.00,1084.25,1084.00,1084.25,5,1,6.00
07/26/2004,17:19,1084.50,1084.50,1084.00,1084.50,17,6,23.00
07/26/2004,17:20,1084.25,1084.25,1084.25,1084.25,0,2,2.00
07/26/2004,17:21,1084.25,1084.25,1084.25,1084.25,0,6,6.00
07/26/2004,17:22,1084.00,1084.00,1084.00,1084.00,0,73,73.00
07/26/2004,17:28,1084.00,1084.00,1084.00,1084.00,0,5,5.00
07/26/2004,17:30,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/26/2004,17:31,1084.00,1084.00,1084.00,1084.00,40,0,40.00
07/26/2004,17:32,1084.00,1084.00,1084.00,1084.00,4,0,4.00
07/26/2004,17:33,1084.25,1084.25,1084.00,1084.00,1,3,4.00
07/26/2004,17:35,1084.00,1084.00,1084.00,1084.00,0,4,4.00
07/26/2004,17:36,1084.00,1084.00,1084.00,1084.00,0,3,3.00
07/26/2004,17:39,1084.00,1084.00,1084.00,1084.00,0,9,9.00
07/26/2004,17:40,1084.00,1084.00,1084.00,1084.00,0,4,4.00
07/26/2004,17:44,1084.00,1084.00,1084.00,1084.00,0,3,3.00
07/26/2004,17:47,1084.00,1084.00,1084.00,1084.00,0,2,2.00
07/26/2004,17:48,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,17:49,1084.00,1084.00,1084.00,1084.00,0,41,41.00
07/26/2004,17:50,1084.00,1084.00,1083.75,1083.75,0,3,3.00
07/26/2004,17:51,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/26/2004,17:52,1084.25,1084.25,1084.25,1084.25,4,0,4.00
07/26/2004,17:54,1084.00,1084.00,1084.00,1084.00,0,2,2.00
07/26/2004,17:55,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,17:58,1084.00,1084.00,1084.00,1084.00,0,10,10.00
07/26/2004,18:00,1084.00,1084.00,1084.00,1084.00,0,10,10.00
07/26/2004,18:01,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,18:03,1084.00,1084.00,1084.00,1084.00,0,5,5.00
07/26/2004,18:06,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,18:07,1084.25,1084.25,1084.25,1084.25,104,0,104.00
07/26/2004,18:08,1084.25,1084.25,1084.25,1084.25,53,0,53.00
07/26/2004,18:11,1084.25,1084.25,1084.25,1084.25,2,0,2.00
07/26/2004,18:12,1084.25,1084.25,1084.25,1084.25,2,0,2.00
07/26/2004,18:13,1084.25,1084.25,1084.25,1084.25,4,0,4.00
07/26/2004,18:17,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,18:18,1084.25,1084.25,1084.00,1084.00,1,1,2.00
07/26/2004,18:19,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,18:25,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/26/2004,18:26,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/26/2004,18:31,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,18:32,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/26/2004,18:38,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,18:39,1084.25,1084.25,1084.25,1084.25,0,8,8.00
07/26/2004,18:40,1084.25,1084.25,1084.25,1084.25,0,5,5.00
07/26/2004,18:41,1084.25,1084.25,1084.25,1084.25,0,2,2.00
07/26/2004,18:44,1084.25,1084.25,1084.25,1084.25,0,3,3.00
07/26/2004,18:46,1084.25,1084.25,1084.25,1084.25,0,2,2.00
07/26/2004,18:47,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,18:48,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,18:52,1084.25,1084.25,1084.25,1084.25,0,20,20.00
07/26/2004,18:53,1084.25,1084.25,1084.25,1084.25,0,2,2.00
07/26/2004,18:54,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,19:00,1084.00,1084.00,1084.00,1084.00,0,4,4.00
07/26/2004,19:13,1084.00,1084.00,1084.00,1084.00,0,3,3.00
07/26/2004,19:14,1084.00,1084.00,1084.00,1084.00,0,12,12.00
07/26/2004,19:16,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,19:19,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,19:20,1084.00,1084.00,1084.00,1084.00,0,17,17.00
07/26/2004,19:21,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,19:23,1084.00,1084.00,1084.00,1084.00,0,5,5.00
07/26/2004,19:25,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/26/2004,19:26,1083.75,1083.75,1083.75,1083.75,0,5,5.00
07/26/2004,19:27,1083.75,1083.75,1083.75,1083.75,0,4,4.00
07/26/2004,19:28,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/26/2004,19:34,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/26/2004,19:39,1083.75,1083.75,1083.75,1083.75,0,2,2.00
07/26/2004,19:43,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/26/2004,19:45,1084.00,1084.00,1084.00,1084.00,2,0,2.00
07/26/2004,19:47,1083.75,1084.00,1083.75,1084.00,13,11,24.00
07/26/2004,19:49,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,19:50,1084.00,1084.00,1084.00,1084.00,0,2,2.00
07/26/2004,19:51,1084.00,1084.25,1084.00,1084.25,2,1,3.00
07/26/2004,19:52,1084.00,1084.00,1084.00,1084.00,0,13,13.00
07/26/2004,19:53,1084.00,1084.25,1084.00,1084.25,36,17,53.00
07/26/2004,19:54,1084.25,1084.50,1084.25,1084.25,13,1,14.00
07/26/2004,19:55,1084.50,1084.50,1084.50,1084.50,22,0,22.00
07/26/2004,19:56,1084.50,1084.75,1084.50,1084.75,7,0,7.00
07/26/2004,19:57,1084.50,1084.50,1084.50,1084.50,0,30,30.00
07/26/2004,19:58,1084.50,1084.50,1084.50,1084.50,0,5,5.00
07/26/2004,19:59,1084.25,1084.25,1084.25,1084.25,0,6,6.00
07/26/2004,20:00,1084.25,1084.25,1084.25,1084.25,0,3,3.00
07/26/2004,20:02,1084.00,1084.00,1084.00,1084.00,0,11,11.00
07/26/2004,20:05,1084.00,1084.00,1084.00,1084.00,0,3,3.00
07/26/2004,20:07,1084.00,1084.00,1084.00,1084.00,0,14,14.00
07/26/2004,20:08,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,20:11,1083.75,1084.00,1083.75,1084.00,1,3,4.00
07/26/2004,20:13,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/26/2004,20:19,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/26/2004,20:20,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/26/2004,20:22,1084.00,1084.25,1084.00,1084.25,7,0,7.00
07/26/2004,20:26,1084.00,1084.00,1084.00,1084.00,0,3,3.00
07/26/2004,20:27,1084.25,1084.25,1084.25,1084.25,5,0,5.00
07/26/2004,20:30,1084.25,1084.25,1084.00,1084.00,1,1,2.00
07/26/2004,20:31,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,20:34,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,20:36,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,20:37,1084.25,1084.25,1084.25,1084.25,5,0,5.00
07/26/2004,20:38,1084.00,1084.00,1084.00,1084.00,0,6,6.00
07/26/2004,20:39,1084.00,1084.00,1083.50,1083.75,55,106,161.00
07/26/2004,20:40,1083.75,1084.00,1083.75,1083.75,45,27,72.00
07/26/2004,20:41,1083.75,1083.75,1083.75,1083.75,0,2,2.00
07/26/2004,20:44,1083.75,1083.75,1083.75,1083.75,0,5,5.00
07/26/2004,20:45,1083.75,1084.25,1083.75,1084.00,54,33,87.00
07/26/2004,20:46,1084.00,1084.00,1084.00,1084.00,0,5,5.00
07/26/2004,20:47,1084.00,1084.00,1084.00,1084.00,0,5,5.00
07/26/2004,20:48,1084.00,1084.00,1084.00,1084.00,0,17,17.00
07/26/2004,20:49,1084.00,1084.00,1083.75,1083.75,0,18,18.00
07/26/2004,20:50,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/26/2004,20:51,1084.00,1084.00,1084.00,1084.00,2,0,2.00
07/26/2004,20:52,1084.25,1084.25,1084.25,1084.25,2,0,2.00
07/26/2004,20:53,1084.25,1084.25,1084.25,1084.25,5,0,5.00
07/26/2004,20:54,1084.25,1084.25,1084.25,1084.25,18,0,18.00
07/26/2004,20:55,1084.25,1084.25,1084.25,1084.25,5,0,5.00
07/26/2004,20:57,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,20:58,1084.25,1084.25,1084.00,1084.25,8,1,9.00
07/26/2004,20:59,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,21:00,1084.25,1084.50,1084.25,1084.50,7,0,7.00
07/26/2004,21:01,1084.50,1084.50,1084.50,1084.50,10,0,10.00
07/26/2004,21:04,1084.50,1084.50,1084.50,1084.50,2,0,2.00
07/26/2004,21:08,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,21:11,1084.00,1084.00,1084.00,1084.00,0,2,2.00
07/26/2004,21:12,1084.25,1084.25,1084.25,1084.25,13,0,13.00
07/26/2004,21:13,1084.25,1084.25,1084.25,1084.25,3,0,3.00
07/26/2004,21:14,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,21:21,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,21:26,1084.00,1084.00,1083.75,1083.75,1,54,55.00
07/26/2004,21:27,1083.75,1083.75,1083.50,1083.50,0,2,2.00
07/26/2004,21:30,1083.75,1083.75,1083.75,1083.75,1,0,1.00
07/26/2004,21:33,1084.00,1084.00,1084.00,1084.00,3,0,3.00
07/26/2004,21:34,1084.00,1084.00,1084.00,1084.00,13,0,13.00
07/26/2004,21:35,1084.00,1084.00,1084.00,1084.00,12,0,12.00
07/26/2004,21:36,1084.25,1084.25,1084.25,1084.25,5,0,5.00
07/26/2004,21:40,1084.25,1084.25,1084.25,1084.25,7,0,7.00
07/26/2004,21:42,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,21:43,1084.25,1084.25,1084.25,1084.25,3,0,3.00
07/26/2004,21:47,1084.00,1084.25,1084.00,1084.25,10,1,11.00
07/26/2004,21:51,1084.00,1084.00,1084.00,1084.00,0,2,2.00
07/26/2004,21:52,1084.00,1084.00,1084.00,1084.00,0,10,10.00
07/26/2004,21:56,1084.25,1084.75,1084.25,1084.75,35,1,36.00
07/26/2004,21:57,1084.50,1084.50,1084.50,1084.50,0,4,4.00
07/26/2004,22:00,1084.50,1084.50,1084.50,1084.50,0,3,3.00
07/26/2004,22:01,1084.50,1084.50,1084.50,1084.50,0,2,2.00
07/26/2004,22:07,1084.50,1084.50,1084.50,1084.50,0,3,3.00
07/26/2004,22:10,1084.50,1084.50,1084.50,1084.50,0,5,5.00
07/26/2004,22:11,1084.50,1084.50,1084.50,1084.50,0,8,8.00
07/26/2004,22:14,1084.50,1084.50,1084.50,1084.50,0,1,1.00
07/26/2004,22:15,1084.50,1084.75,1084.50,1084.75,2,4,6.00
07/26/2004,22:17,1084.50,1084.50,1084.50,1084.50,0,3,3.00
07/26/2004,22:18,1084.50,1084.50,1084.50,1084.50,0,4,4.00
07/26/2004,22:21,1084.50,1084.50,1084.50,1084.50,0,1,1.00
07/26/2004,22:23,1084.50,1084.75,1084.50,1084.75,1,1,2.00
07/26/2004,22:24,1084.50,1084.50,1084.50,1084.50,0,3,3.00
07/26/2004,22:25,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,22:31,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/26/2004,22:37,1084.25,1084.25,1084.25,1084.25,0,4,4.00
07/26/2004,22:40,1084.25,1084.25,1084.25,1084.25,0,2,2.00
07/26/2004,22:41,1084.50,1084.50,1084.25,1084.25,4,10,14.00
07/26/2004,22:42,1084.25,1084.25,1084.25,1084.25,0,18,18.00
07/26/2004,22:43,1084.00,1084.25,1084.00,1084.00,6,8,14.00
07/26/2004,22:46,1084.25,1084.25,1084.25,1084.25,6,0,6.00
07/26/2004,22:47,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/26/2004,22:49,1084.25,1084.25,1084.25,1084.25,0,5,5.00
07/26/2004,22:51,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/26/2004,22:52,1084.25,1084.50,1084.25,1084.50,21,0,21.00
07/26/2004,22:53,1084.50,1084.50,1084.00,1084.50,13,17,30.00
07/26/2004,22:54,1084.25,1084.25,1084.25,1084.25,0,5,5.00
07/26/2004,22:59,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,23:07,1084.50,1084.50,1084.50,1084.50,12,0,12.00
07/26/2004,23:11,1084.50,1084.50,1084.50,1084.50,5,0,5.00
07/26/2004,23:17,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/26/2004,23:18,1084.75,1084.75,1084.75,1084.75,6,0,6.00
07/26/2004,23:22,1084.50,1084.50,1084.50,1084.50,0,1,1.00
07/26/2004,23:28,1084.50,1084.50,1084.50,1084.50,0,30,30.00
07/26/2004,23:29,1084.75,1084.75,1084.75,1084.75,2,0,2.00
07/26/2004,23:30,1084.75,1084.75,1084.75,1084.75,10,0,10.00
07/26/2004,23:31,1084.25,1084.75,1084.25,1084.50,17,8,25.00
07/26/2004,23:33,1084.50,1084.50,1084.50,1084.50,0,1,1.00
07/26/2004,23:36,1084.50,1084.50,1084.50,1084.50,0,14,14.00
07/26/2004,23:37,1084.50,1084.50,1084.50,1084.50,0,15,15.00
07/26/2004,23:38,1084.50,1084.50,1084.50,1084.50,0,8,8.00
07/26/2004,23:39,1084.50,1084.50,1084.50,1084.50,0,6,6.00
07/26/2004,23:43,1084.25,1084.25,1084.25,1084.25,0,1,1.00
07/26/2004,23:44,1084.50,1084.50,1084.25,1084.25,1,1,2.00
07/26/2004,23:45,1084.25,1084.25,1084.25,1084.25,0,25,25.00
07/26/2004,23:47,1084.25,1084.25,1084.25,1084.25,0,2,2.00
07/26/2004,23:49,1084.00,1084.25,1084.00,1084.25,2,1,3.00
07/26/2004,23:50,1084.25,1084.25,1084.25,1084.25,3,0,3.00
07/26/2004,23:51,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,23:52,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/26/2004,23:53,1084.00,1084.00,1084.00,1084.00,0,10,10.00
07/26/2004,23:55,1084.00,1084.00,1084.00,1084.00,0,20,20.00
07/26/2004,23:57,1084.00,1084.25,1084.00,1084.00,1,7,8.00
07/26/2004,23:59,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/27/2004,00:00,1084.00,1084.00,1084.00,1084.00,0,7,7.00
07/27/2004,00:04,1084.00,1084.00,1084.00,1084.00,0,16,16.00
07/27/2004,00:06,1083.75,1084.25,1083.50,1084.25,90,148,238.00
07/27/2004,00:07,1084.00,1084.50,1084.00,1084.50,10,2,12.00
07/27/2004,00:08,1084.25,1084.25,1084.25,1084.25,0,8,8.00
07/27/2004,00:10,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/27/2004,00:11,1084.00,1084.00,1084.00,1084.00,0,17,17.00
07/27/2004,00:14,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/27/2004,00:16,1084.00,1084.00,1084.00,1084.00,0,1,1.00
07/27/2004,00:17,1083.75,1083.75,1083.75,1083.75,0,4,4.00
07/27/2004,00:20,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/27/2004,00:22,1083.75,1083.75,1083.75,1083.75,0,10,10.00
07/27/2004,00:23,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/27/2004,00:29,1084.00,1084.00,1084.00,1084.00,20,0,20.00
07/27/2004,00:33,1083.75,1083.75,1083.75,1083.75,0,26,26.00
07/27/2004,00:34,1083.50,1083.50,1083.50,1083.50,0,4,4.00
07/27/2004,00:35,1083.75,1083.75,1083.75,1083.75,39,0,39.00
07/27/2004,00:42,1083.75,1083.75,1083.75,1083.75,14,0,14.00
07/27/2004,00:43,1083.50,1083.50,1083.50,1083.50,0,1,1.00
07/27/2004,00:44,1083.75,1083.75,1083.75,1083.75,1,0,1.00
07/27/2004,00:47,1083.75,1083.75,1083.75,1083.75,11,0,11.00
07/27/2004,00:51,1083.75,1084.00,1083.75,1084.00,5,0,5.00
07/27/2004,00:53,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/27/2004,00:54,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/27/2004,00:56,1084.00,1084.00,1084.00,1084.00,2,0,2.00
07/27/2004,00:58,1084.00,1084.00,1084.00,1084.00,5,0,5.00
07/27/2004,00:59,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/27/2004,01:03,1083.75,1083.75,1083.75,1083.75,0,4,4.00
07/27/2004,01:05,1083.75,1083.75,1083.75,1083.75,0,4,4.00
07/27/2004,01:06,1083.75,1083.75,1083.75,1083.75,0,2,2.00
07/27/2004,01:07,1084.00,1084.00,1084.00,1084.00,10,0,10.00
07/27/2004,01:08,1083.75,1083.75,1083.75,1083.75,0,10,10.00
07/27/2004,01:09,1083.75,1083.75,1083.75,1083.75,0,2,2.00
07/27/2004,01:10,1083.75,1083.75,1083.75,1083.75,0,2,2.00
07/27/2004,01:11,1083.75,1083.75,1083.75,1083.75,0,2,2.00
07/27/2004,01:13,1083.75,1083.75,1083.75,1083.75,0,7,7.00
07/27/2004,01:14,1083.75,1083.75,1083.75,1083.75,0,12,12.00
07/27/2004,01:15,1083.75,1083.75,1083.50,1083.50,0,10,10.00
07/27/2004,01:16,1083.50,1083.50,1083.50,1083.50,0,1,1.00
07/27/2004,01:18,1083.75,1083.75,1083.75,1083.75,2,0,2.00
07/27/2004,01:23,1083.75,1083.75,1083.75,1083.75,2,0,2.00
07/27/2004,01:26,1083.75,1083.75,1083.50,1083.50,13,15,28.00
07/27/2004,01:27,1083.75,1083.75,1083.75,1083.75,12,0,12.00
07/27/2004,01:31,1083.75,1083.75,1083.75,1083.75,7,0,7.00
07/27/2004,01:32,1083.75,1083.75,1083.75,1083.75,2,0,2.00
07/27/2004,01:35,1083.75,1083.75,1083.75,1083.75,5,0,5.00
07/27/2004,01:36,1083.75,1083.75,1083.75,1083.75,1,0,1.00
07/27/2004,01:37,1083.75,1083.75,1083.75,1083.75,1,0,1.00
07/27/2004,01:39,1084.00,1084.00,1084.00,1084.00,21,0,21.00
07/27/2004,01:40,1084.00,1084.00,1084.00,1084.00,3,0,3.00
07/27/2004,01:41,1084.25,1084.25,1084.25,1084.25,2,0,2.00
07/27/2004,01:43,1084.25,1084.25,1084.25,1084.25,2,0,2.00
07/27/2004,01:48,1084.00,1084.00,1084.00,1084.00,0,9,9.00
07/27/2004,01:53,1084.00,1084.00,1084.00,1084.00,0,11,11.00
07/27/2004,01:56,1083.75,1083.75,1083.75,1083.75,0,1,1.00
07/27/2004,01:57,1083.75,1083.75,1083.75,1083.75,0,5,5.00
07/27/2004,01:58,1084.00,1084.00,1084.00,1084.00,2,0,2.00
07/27/2004,01:59,1084.00,1084.00,1084.00,1084.00,14,0,14.00
07/27/2004,02:01,1083.75,1083.75,1083.75,1083.75,0,47,47.00
07/27/2004,02:02,1083.50,1083.50,1083.50,1083.50,0,8,8.00
07/27/2004,02:03,1083.75,1083.75,1083.50,1083.50,1,17,18.00
07/27/2004,02:04,1083.50,1083.50,1083.25,1083.25,0,119,119.00
07/27/2004,02:05,1083.50,1083.50,1083.50,1083.50,45,0,45.00
07/27/2004,02:06,1083.50,1083.50,1083.25,1083.25,2,10,12.00
07/27/2004,02:07,1083.25,1083.50,1083.25,1083.25,10,44,54.00
07/27/2004,02:08,1083.25,1083.25,1083.25,1083.25,0,8,8.00
07/27/2004,02:09,1083.25,1083.50,1083.25,1083.50,6,1,7.00
07/27/2004,02:10,1083.50,1083.50,1083.50,1083.50,13,0,13.00
07/27/2004,02:11,1083.75,1083.75,1083.75,1083.75,28,0,28.00
07/27/2004,02:12,1083.75,1084.00,1083.75,1084.00,25,0,25.00
07/27/2004,02:13,1084.00,1084.00,1084.00,1084.00,37,0,37.00
07/27/2004,02:14,1084.00,1084.00,1084.00,1084.00,57,0,57.00
07/27/2004,02:15,1084.00,1084.00,1084.00,1084.00,8,0,8.00
07/27/2004,02:16,1084.00,1084.00,1084.00,1084.00,40,0,40.00
07/27/2004,02:17,1084.00,1084.00,1084.00,1084.00,14,0,14.00
07/27/2004,02:18,1084.00,1084.00,1084.00,1084.00,25,0,25.00
07/27/2004,02:19,1084.00,1084.00,1084.00,1084.00,40,0,40.00
07/27/2004,02:20,1084.00,1084.00,1084.00,1084.00,24,0,24.00
07/27/2004,02:21,1084.00,1084.00,1083.75,1083.75,3,47,50.00
07/27/2004,02:23,1083.75,1083.75,1083.75,1083.75,0,19,19.00
07/27/2004,02:24,1084.00,1084.00,1084.00,1084.00,15,0,15.00
07/27/2004,02:25,1084.25,1084.50,1084.25,1084.50,37,0,37.00
07/27/2004,02:26,1084.50,1084.50,1084.50,1084.50,28,0,28.00
07/27/2004,02:27,1084.75,1084.75,1084.75,1084.75,5,0,5.00
07/27/2004,02:28,1084.50,1084.50,1084.50,1084.50,0,69,69.00
07/27/2004,02:29,1084.50,1084.50,1084.50,1084.50,0,44,44.00
07/27/2004,02:30,1084.75,1084.75,1084.75,1084.75,82,0,82.00
07/27/2004,02:31,1084.75,1085.00,1084.75,1084.75,67,1,68.00
07/27/2004,02:32,1084.75,1084.75,1084.75,1084.75,0,13,13.00
07/27/2004,02:33,1084.50,1084.50,1084.50,1084.50,0,12,12.00
07/27/2004,02:34,1084.75,1084.75,1084.50,1084.50,3,30,33.00
07/27/2004,02:36,1084.50,1084.50,1084.25,1084.25,0,51,51.00
07/27/2004,02:37,1084.25,1084.25,1084.25,1084.25,0,64,64.00
07/27/2004,02:38,1084.50,1084.50,1084.50,1084.50,4,0,4.00
07/27/2004,02:39,1084.75,1084.75,1084.75,1084.75,30,0,30.00
07/27/2004,02:40,1084.75,1084.75,1084.75,1084.75,54,0,54.00
07/27/2004,02:41,1084.50,1084.50,1084.50,1084.50,0,6,6.00
07/27/2004,02:42,1084.50,1084.75,1084.50,1084.75,3,4,7.00
07/27/2004,02:44,1084.75,1084.75,1084.75,1084.75,3,0,3.00
07/27/2004,02:45,1084.75,1084.75,1084.50,1084.50,64,50,114.00
07/27/2004,02:46,1084.50,1084.50,1084.50,1084.50,0,5,5.00
07/27/2004,02:47,1084.50,1084.75,1084.50,1084.75,20,31,51.00
07/27/2004,02:48,1084.75,1084.75,1084.50,1084.50,19,3,22.00
07/27/2004,02:50,1084.50,1084.50,1084.50,1084.50,0,10,10.00
07/27/2004,02:51,1084.50,1084.50,1084.50,1084.50,0,5,5.00
07/27/2004,02:52,1084.50,1084.50,1084.50,1084.50,0,3,3.00
07/27/2004,02:53,1084.25,1084.25,1084.00,1084.00,0,30,30.00
07/27/2004,02:54,1084.00,1084.00,1084.00,1084.00,0,73,73.00
07/27/2004,02:55,1084.00,1084.00,1084.00,1084.00,0,37,37.00
07/27/2004,02:57,1084.00,1084.00,1084.00,1084.00,0,113,113.00
07/27/2004,02:58,1084.00,1084.25,1084.00,1084.25,33,44,77.00
07/27/2004,02:59,1084.00,1084.00,1084.00,1084.00,0,8,8.00
07/27/2004,03:01,1084.25,1084.50,1084.00,1084.00,54,78,132.00
07/27/2004,03:02,1084.00,1084.00,1083.75,1083.75,0,84,84.00
07/27/2004,03:03,1083.50,1084.00,1083.25,1083.75,39,55,94.00
07/27/2004,03:04,1083.75,1083.75,1083.75,1083.75,0,47,47.00
07/27/2004,03:05,1083.75,1083.75,1083.75,1083.75,0,22,22.00
07/27/2004,03:06,1084.00,1084.00,1083.75,1083.75,1,66,67.00
07/27/2004,03:07,1083.75,1084.00,1083.75,1084.00,51,20,71.00
07/27/2004,03:08,1083.75,1083.75,1083.75,1083.75,0,40,40.00
07/27/2004,03:09,1084.00,1084.00,1084.00,1084.00,193,0,193.00
07/27/2004,03:10,1084.00,1084.00,1084.00,1084.00,10,0,10.00
07/27/2004,03:11,1084.00,1084.00,1084.00,1084.00,8,0,8.00
07/27/2004,03:12,1084.00,1084.00,1084.00,1084.00,1,0,1.00
07/27/2004,03:13,1084.25,1084.25,1084.25,1084.25,1,0,1.00
07/27/2004,03:14,1084.00,1084.00,1084.00,1084.00,0,8,8.00
07/27/2004,03:15,1084.00,1084.00,1084.00,1084.00,0,54,54.00
07/27/2004,03:16,1084.00,1084.25,1084.00,1084.25,1,74,75.00
07/27/2004,03:17,1084.25,1084.25,1084.25,1084.25,3,0,3.00
07/27/2004,03:18,1084.25,1084.25,1084.00,1084.00,1,2,3.00
07/27/2004,03:19,1084.25,1084.25,1084.00,1084.00,72,1,73.00
07/27/2004,03:20,1084.00,1084.00,1084.00,1084.00,0,2,2.00
07/27/2004,03:21,1084.00,1084.50,1084.00,1084.25,11,54,65.00
07/27/2004,03:22,1084.25,1084.25,1084.25,1084.25,0,3,3.00
07/27/2004,03:23,1084.25,1084.25,1084.25,1084.25,0,43,43.00
07/27/2004,03:24,1084.25,1084.25,1084.25,1084.25,0,12,12.00
07/27/2004,03:25,1084.00,1084.00,1084.00,1084.00,0,32,32.00
07/27/2004,03:27,1084.00,1084.00,1084.00,1084.00,0,131,131.00
07/27/2004,03:28,1084.00,1084.00,1084.00,1084.00,0,36,36.00
07/27/2004,03:29,1084.00,1084.00,1084.00,1084.00,0,13,13.00
07/27/2004,03:31,1084.00,1084.00,1084.00,1084.00,0,13,13.00
07/27/2004,03:32,1084.00,1084.00,1084.00,1084.00,0,2,2.00
07/27/2004,03:33,1084.00,1084.00,1084.00,1084.00,0,11,11.00
07/27/2004,03:34,1084.25,1084.25,1084.25,1084.25,2,0,2.00
07/27/2004,03:35,1084.25,1084.50,1084.25,1084.50,25,0,25.00
07/27/2004,03:36,1084.25,1084.25,1084.25,1084.25,0,39,39.00
07/27/2004,03:37,1084.50,1084.50,1084.50,1084.50,84,0,84.00
07/27/2004,03:38,1084.50,1084.75,1084.50,1084.75,4,0,4.00
07/27/2004,03:39,1084.50,1084.50,1084.50,1084.50,0,14,14.00
07/27/2004,03:40,1084.25,1084.25,1084.25,1084.25,0,12,12.00
07/27/2004,03:41,1084.25,1084.25,1084.25,1084.25,0,6,6.00
07/27/2004,03:42,1084.50,1084.50,1084.50,1084.50,55,0,55.00
07/27/2004,03:43,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/27/2004,03:44,1084.75,1084.75,1084.75,1084.75,5,0,5.00
07/27/2004,03:45,1084.75,1084.75,1084.75,1084.75,5,0,5.00
07/27/2004,03:46,1084.75,1084.75,1084.75,1084.75,68,0,68.00
07/27/2004,03:47,1084.75,1085.00,1084.75,1085.00,18,0,18.00
07/27/2004,03:48,1084.75,1084.75,1084.75,1084.75,0,5,5.00
07/27/2004,03:49,1084.75,1084.75,1084.75,1084.75,0,2,2.00
07/27/2004,03:50,1085.00,1085.00,1085.00,1085.00,2,0,2.00
07/27/2004,03:53,1084.75,1084.75,1084.50,1084.50,0,44,44.00
07/27/2004,03:55,1084.75,1085.00,1084.75,1085.00,113,0,113.00
07/27/2004,03:56,1084.75,1084.75,1084.75,1084.75,0,5,5.00
07/27/2004,03:57,1084.75,1084.75,1084.75,1084.75,0,35,35.00
07/27/2004,03:59,1085.00,1085.00,1085.00,1085.00,20,0,20.00
07/27/2004,04:00,1085.00,1085.25,1085.00,1085.00,56,10,66.00
07/27/2004,04:01,1085.00,1085.00,1085.00,1085.00,0,2,2.00
07/27/2004,04:02,1084.75,1085.00,1084.75,1085.00,40,30,70.00
07/27/2004,04:03,1084.75,1084.75,1084.75,1084.75,0,2,2.00
07/27/2004,04:05,1085.00,1085.00,1084.75,1084.75,2,72,74.00
07/27/2004,04:06,1084.75,1084.75,1084.75,1084.75,0,116,116.00
07/27/2004,04:09,1085.00,1085.00,1085.00,1085.00,2,0,2.00
07/27/2004,04:11,1085.00,1085.00,1085.00,1085.00,46,0,46.00
07/27/2004,04:12,1085.00,1085.00,1084.75,1085.00,54,1,55.00
07/27/2004,04:13,1085.00,1085.00,1085.00,1085.00,48,0,48.00
07/27/2004,04:14,1085.00,1085.25,1085.00,1085.25,12,0,12.00
07/27/2004,04:15,1084.75,1084.75,1084.75,1084.75,0,2,2.00
07/27/2004,04:16,1084.75,1085.00,1084.75,1085.00,64,5,69.00
07/27/2004,04:17,1085.00,1085.00,1085.00,1085.00,37,0,37.00
07/27/2004,04:18,1085.00,1085.00,1085.00,1085.00,7,0,7.00
07/27/2004,04:19,1085.00,1085.00,1085.00,1085.00,24,0,24.00
07/27/2004,04:20,1085.00,1085.00,1085.00,1085.00,10,0,10.00
07/27/2004,04:21,1084.75,1084.75,1084.75,1084.75,0,1,1.00
07/27/2004,04:22,1084.75,1084.75,1084.50,1084.50,0,55,55.00
07/27/2004,04:23,1084.50,1084.50,1084.50,1084.50,0,22,22.00
07/27/2004,04:24,1084.50,1084.50,1084.50,1084.50,0,1,1.00
07/27/2004,04:25,1084.75,1084.75,1084.75,1084.75,4,0,4.00
07/27/2004,04:26,1084.75,1084.75,1084.75,1084.75,34,0,34.00
07/27/2004,04:27,1084.75,1084.75,1084.75,1084.75,5,0,5.00
07/27/2004,04:28,1085.00,1085.00,1084.75,1084.75,1,2,3.00
07/27/2004,04:30,1084.75,1084.75,1084.75,1084.75,0,1,1.00
07/27/2004,04:31,1084.75,1084.75,1084.75,1084.75,0,2,2.00
07/27/2004,04:33,1084.75,1084.75,1084.75,1084.75,0,47,47.00
07/27/2004,04:34,1084.75,1084.75,1084.75,1084.75,0,1,1.00
07/27/2004,04:35,1084.75,1084.75,1084.75,1084.75,0,2,2.00
07/27/2004,04:36,1084.50,1084.50,1084.50,1084.50,0,4,4.00
07/27/2004,04:38,1084.75,1084.75,1084.75,1084.75,16,0,16.00
07/27/2004,04:39,1084.75,1084.75,1084.75,1084.75,5,0,5.00
07/27/2004,04:40,1084.75,1084.75,1084.75,1084.75,31,0,31.00
07/27/2004,04:42,1084.50,1084.50,1084.50,1084.50,0,6,6.00
07/27/2004,04:44,1084.75,1084.75,1084.75,1084.75,1,0,1.00
07/27/2004,04:46,1084.75,1084.75,1084.75,1084.75,5,0,5.00
07/27/2004,04:47,1084.75,1084.75,1084.75,1084.75,43,0,43.00
07/27/2004,04:48,1084.75,1084.75,1084.75,1084.75,1,0,1.00
07/27/2004,04:49,1084.75,1084.75,1084.75,1084.75,23,0,23.00
07/27/2004,04:52,1084.75,1084.75,1084.75,1084.75,9,0,9.00
07/27/2004,04:53,1084.75,1084.75,1084.50,1084.75,7,1,8.00
07/27/2004,04:54,1084.50,1084.75,1084.50,1084.75,2,1,3.00
07/27/2004,04:55,1084.75,1084.75,1084.50,1084.50,1,1,2.00
07/27/2004,04:57,1084.75,1084.75,1084.75,1084.75,1,0,1.00
07/27/2004,05:00,1084.50,1084.75,1084.50,1084.75,4,1,5.00
07/27/2004,05:01,1084.75,1085.00,1084.75,1085.00,2,0,2.00
07/27/2004,05:02,1084.75,1085.00,1084.50,1084.50,5,57,62.00
07/27/2004,05:06,1084.75,1085.00,1084.75,1085.00,3,0,3.00
07/27/2004,05:07,1084.75,1084.75,1084.75,1084.75,0,1,1.00
07/27/2004,05:08,1084.75,1084.75,1084.75,1084.75,0,2,2.00
07/27/2004,05:09,1085.00,1085.00,1085.00,1085.00,2,0,2.00
07/27/2004,05:11,1085.00,1085.00,1084.75,1085.00,10,1,11.00
07/27/2004,05:12,1085.00,1085.00,1085.00,1085.00,18,0,18.00
07/27/2004,05:13,1085.00,1085.00,1085.00,1085.00,3,0,3.00
07/27/2004,05:16,1085.00,1085.00,1085.00,1085.00,19,0,19.00
07/27/2004,05:17,1085.00,1085.00,1085.00,1085.00,31,0,31.00
07/27/2004,05:20,1085.00,1085.00,1085.00,1085.00,2,0,2.00
07/27/2004,05:21,1085.00,1085.00,1085.00,1085.00,1,0,1.00
07/27/2004,05:26,1084.75,1084.75,1084.75,1084.75,0,65,65.00
07/27/2004,05:29,1084.50,1084.50,1084.50,1084.50,0,5,5.00
07/27/2004,05:30,1084.50,1084.50,1084.25,1084.50,33,36,69.00
07/27/2004,05:31,1084.50,1084.50,1084.25,1084.25,2,1,3.00
07/27/2004,05:32,1084.50,1084.50,1084.50,1084.50,1,0,1.00
07/27/2004,05:33,1084.50,1084.50,1084.50,1084.50,33,0,33.00
07/27/2004,05:34,1084.50,1084.75,1084.50,1084.75,26,0,26.00
07/27/2004,05:35,1084.50,1084.50,1084.50,1084.50,0,24,24.00
07/27/2004,05:37,1084.75,1084.75,1084.75,1084.75,81,0,81.00
07/27/2004,05:38,1084.50,1084.50,1084.50,1084.50,0,17,17.00
07/27/2004,05:40,1084.50,1084.50,1084.50,1084.50,0,24,24.00
07/27/2004,05:41,1084.75,1084.75,1084.75,1084.75,1,0,1.00
07/27/2004,05:42,1084.75,1084.75,1084.75,1084.75,49,0,49.00
07/27/2004,05:43,1084.75,1085.00,1084.75,1084.75,15,1,16.00
07/27/2004,05:44,1084.75,1084.75,1084.75,1084.75,0,5,5.00
07/27/2004,05:45,1084.75,1084.75,1084.75,1084.75,0,3,3.00
07/27/2004,05:46,1084.75,1085.00,1084.75,1085.00,1,2,3.00
07/27/2004,05:47,1085.00,1085.00,1085.00,1085.00,63,0,63.00
07/27/2004,05:48,1084.75,1085.00,1084.75,1085.00,67,1,68.00
07/27/2004,05:49,1085.00,1085.00,1085.00,1085.00,5,0,5.00
07/27/2004,05:50,1085.00,1085.25,1085.00,1085.25,20,0,20.00
07/27/2004,05:51,1085.25,1085.25,1085.00,1085.00,10,4,14.00
07/27/2004,05:52,1085.00,1085.00,1085.00,1085.00,0,5,5.00
07/27/2004,05:53,1085.25,1085.50,1085.00,1085.25,143,8,151.00
07/27/2004,05:54,1085.50,1085.50,1085.25,1085.50,24,2,26.00
07/27/2004,05:55,1085.00,1085.00,1085.00,1085.00,0,4,4.00
07/27/2004,05:58,1085.00,1085.00,1085.00,1085.00,0,1,1.00
07/27/2004,06:01,1085.25,1085.25,1085.00,1085.00,7,50,57.00
07/27/2004,06:03,1085.00,1085.00,1084.75,1084.75,0,91,91.00
07/27/2004,06:04,1084.75,1084.75,1084.50,1084.50,0,123,123.00
07/27/2004,06:05,1084.75,1085.00,1084.75,1085.00,10,0,10.00
07/27/2004,06:06,1085.00,1085.00,1085.00,1085.00,4,0,4.00
07/27/2004,06:07,1085.00,1085.50,1085.00,1085.25,137,2,139.00
07/27/2004,06:08,1085.25,1085.50,1085.00,1085.25,51,153,204.00
07/27/2004,06:09,1085.00,1085.00,1084.75,1084.75,0,189,189.00
07/27/2004,06:10,1085.00,1085.00,1085.00,1085.00,152,0,152.00
07/27/2004,06:11,1085.00,1085.00,1085.00,1085.00,26,0,26.00
07/27/2004,06:12,1085.00,1085.00,1085.00,1085.00,73,0,73.00
07/27/2004,06:13,1085.00,1085.00,1085.00,1085.00,7,0,7.00
07/27/2004,06:14,1085.25,1085.25,1085.25,1085.25,159,0,159.00
07/27/2004,06:15,1085.25,1085.25,1085.25,1085.25,3,0,3.00
07/27/2004,06:16,1085.25,1085.50,1085.25,1085.25,6,4,10.00
07/27/2004,06:17,1085.25,1085.25,1085.25,1085.25,0,23,23.00
07/27/2004,06:18,1085.00,1085.00,1085.00,1085.00,0,1,1.00
07/27/2004,06:19,1085.25,1085.25,1085.25,1085.25,1,0,1.00
07/27/2004,06:20,1085.25,1085.25,1085.25,1085.25,3,0,3.00
07/27/2004,06:21,1085.25,1085.25,1085.00,1085.00,1,2,3.00
07/27/2004,06:22,1085.25,1085.25,1085.00,1085.00,4,1,5.00
07/27/2004,06:23,1085.25,1085.25,1085.00,1085.00,8,1,9.00
07/27/2004,06:24,1085.00,1085.00,1084.75,1085.00,105,50,155.00
07/27/2004,06:25,1085.00,1085.00,1084.50,1084.50,1,120,121.00
07/27/2004,06:26,1084.50,1084.75,1084.25,1084.75,12,11,23.00
07/27/2004,06:27,1084.75,1084.75,1084.50,1084.75,81,13,94.00
07/27/2004,06:28,1084.75,1084.75,1084.75,1084.75,156,0,156.00
07/27/2004,06:29,1085.00,1085.25,1085.00,1085.25,156,82,238.00
07/27/2004,06:30,1085.00,1085.00,1085.00,1085.00,0,21,21.00
07/27/2004,06:31,1085.00,1085.00,1085.00,1085.00,0,63,63.00
07/27/2004,06:32,1085.00,1085.00,1084.75,1084.75,0,2,2.00
07/27/2004,06:33,1085.00,1085.00,1085.00,1085.00,53,0,53.00
07/27/2004,06:34,1085.00,1085.00,1085.00,1085.00,14,0,14.00
07/27/2004,06:35,1085.00,1085.00,1085.00,1085.00,111,0,111.00
07/27/2004,06:36,1085.00,1085.00,1085.00,1085.00,7,0,7.00
07/27/2004,06:37,1085.25,1085.25,1085.00,1085.00,1,9,10.00
07/27/2004,06:38,1085.00,1085.25,1085.00,1085.25,1,20,21.00
07/27/2004,06:39,1084.75,1084.75,1084.75,1084.75,0,97,97.00
07/27/2004,06:40,1085.00,1085.25,1085.00,1085.00,141,5,146.00
07/27/2004,06:41,1085.00,1085.25,1084.75,1084.75,7,22,29.00
07/27/2004,06:44,1085.00,1085.25,1085.00,1085.00,99,5,104.00
07/27/2004,06:45,1085.00,1085.00,1085.00,1085.00,0,5,5.00
07/27/2004,06:46,1085.00,1085.00,1085.00,1085.00,0,51,51.00
07/27/2004,06:47,1085.00,1085.00,1085.00,1085.00,0,4,4.00
07/27/2004,06:48,1085.00,1085.25,1085.00,1085.00,60,108,168.00
07/27/2004,06:49,1085.25,1085.25,1085.25,1085.25,72,0,72.00
07/27/2004,06:50,1085.00,1085.00,1085.00,1085.00,0,3,3.00
07/27/2004,06:51,1085.00,1085.00,1085.00,1085.00,0,2,2.00
07/27/2004,06:54,1085.00,1085.00,1085.00,1085.00,0,1,1.00
07/27/2004,06:55,1085.25,1085.25,1085.00,1085.00,11,31,42.00
07/27/2004,06:56,1085.25,1085.25,1085.00,1085.00,50,2,52.00
07/27/2004,06:57,1085.00,1085.50,1085.00,1085.25,232,33,265.00
07/27/2004,06:58,1085.50,1085.50,1085.25,1085.50,2,1,3.00
07/27/2004,06:59,1085.25,1085.25,1085.25,1085.25,0,1,1.00
07/27/2004,07:00,1085.25,1085.75,1085.25,1085.75,256,2,258.00
07/27/2004,07:01,1085.50,1085.75,1085.50,1085.75,14,16,30.00
07/27/2004,07:02,1085.75,1085.75,1085.75,1085.75,182,0,182.00
07/27/2004,07:03,1085.75,1086.00,1085.75,1086.00,126,76,202.00
07/27/2004,07:04,1086.00,1086.00,1085.75,1085.75,178,12,190.00
07/27/2004,07:05,1085.75,1085.75,1085.75,1085.75,0,116,116.00
07/27/2004,07:06,1085.75,1086.00,1085.75,1085.75,10,137,147.00
07/27/2004,07:07,1085.75,1085.75,1085.75,1085.75,0,104,104.00
07/27/2004,07:08,1085.75,1085.75,1085.50,1085.75,4,223,227.00
07/27/2004,07:09,1085.75,1085.75,1085.75,1085.75,6,0,6.00
07/27/2004,07:10,1085.75,1085.75,1085.50,1085.50,102,38,140.00
07/27/2004,07:11,1085.50,1085.75,1085.50,1085.50,6,20,26.00
07/27/2004,07:12,1085.50,1085.75,1085.50,1085.50,1,16,17.00
07/27/2004,07:13,1085.50,1085.75,1085.50,1085.75,26,1,27.00
07/27/2004,07:14,1085.50,1085.50,1085.50,1085.50,0,3,3.00
07/27/2004,07:15,1085.75,1085.75,1085.75,1085.75,139,0,139.00
07/27/2004,07:16,1085.75,1086.00,1085.75,1086.00,215,15,230.00
07/27/2004,07:17,1086.00,1086.25,1086.00,1086.00,181,22,203.00
07/27/2004,07:18,1086.00,1086.00,1086.00,1086.00,0,9,9.00
07/27/2004,07:19,1086.25,1086.25,1086.00,1086.00,35,2,37.00
07/27/2004,07:20,1086.00,1086.00,1085.75,1086.00,5,201,206.00
07/27/2004,07:21,1086.00,1086.00,1085.75,1086.00,5,43,48.00
07/27/2004,07:22,1086.00,1086.00,1085.75,1085.75,12,1,13.00
07/27/2004,07:23,1086.00,1086.00,1086.00,1086.00,160,0,160.00
07/27/2004,07:24,1085.75,1085.75,1085.75,1085.75,0,2,2.00
07/27/2004,07:25,1086.00,1086.00,1085.75,1086.00,42,2,44.00
07/27/2004,07:26,1085.75,1086.25,1085.75,1086.00,442,55,497.00
07/27/2004,07:27,1086.00,1086.00,1086.00,1086.00,0,114,114.00
07/27/2004,07:28,1086.25,1086.25,1086.00,1086.00,13,2,15.00
07/27/2004,07:29,1086.25,1086.25,1086.00,1086.00,411,1,412.00
07/27/2004,07:30,1086.25,1086.50,1086.25,1086.50,500,30,530.00
07/27/2004,07:31,1086.50,1086.75,1086.50,1086.50,64,21,85.00
07/27/2004,07:32,1086.50,1086.75,1086.50,1086.75,21,56,77.00
07/27/2004,07:33,1086.50,1086.75,1086.50,1086.75,12,2,14.00
07/27/2004,07:34,1086.50,1086.75,1086.50,1086.50,292,20,312.00
07/27/2004,07:35,1086.50,1086.50,1086.50,1086.50,0,142,142.00
07/27/2004,07:36,1086.50,1086.50,1086.50,1086.50,0,20,20.00
07/27/2004,07:37,1086.50,1086.75,1086.50,1086.50,104,61,165.00
07/27/2004,07:38,1086.50,1086.75,1086.50,1086.50,6,83,89.00
07/27/2004,07:39,1086.50,1086.50,1086.25,1086.25,0,44,44.00
07/27/2004,07:40,1086.50,1086.50,1086.50,1086.50,14,0,14.00
07/27/2004,07:41,1086.50,1086.50,1086.25,1086.50,68,1,69.00
07/27/2004,07:42,1086.50,1086.75,1086.25,1086.25,19,20,39.00
07/27/2004,07:43,1086.25,1086.25,1086.25,1086.25,0,9,9.00
07/27/2004,07:44,1086.25,1086.25,1086.25,1086.25,0,4,4.00
07/27/2004,07:45,1086.50,1086.50,1086.25,1086.50,28,1,29.00
07/27/2004,07:46,1086.50,1086.50,1086.50,1086.50,24,0,24.00
07/27/2004,07:47,1086.50,1086.50,1086.25,1086.50,115,1,116.00
07/27/2004,07:48,1086.50,1086.50,1086.50,1086.50,52,0,52.00
07/27/2004,07:49,1086.50,1086.50,1086.25,1086.25,4,5,9.00
07/27/2004,07:50,1086.50,1086.50,1086.50,1086.50,6,0,6.00
07/27/2004,07:51,1086.25,1086.50,1086.25,1086.50,11,1,12.00
07/27/2004,07:52,1086.50,1086.50,1086.50,1086.50,3,0,3.00
07/27/2004,07:53,1086.25,1086.25,1086.25,1086.25,0,145,145.00
07/27/2004,07:54,1086.25,1086.25,1086.25,1086.25,0,3,3.00
07/27/2004,07:55,1086.25,1086.25,1086.25,1086.25,0,18,18.00
07/27/2004,07:56,1086.50,1086.50,1086.25,1086.25,1,21,22.00
07/27/2004,07:57,1086.50,1086.50,1085.75,1085.75,40,226,266.00
07/27/2004,07:58,1085.75,1086.25,1085.75,1086.00,203,9,212.00
07/27/2004,07:59,1086.00,1086.00,1085.75,1086.00,9,65,74.00
07/27/2004,08:00,1086.00,1086.25,1085.50,1085.50,45,121,166.00
07/27/2004,08:01,1085.50,1085.75,1085.50,1085.50,1,223,224.00
07/27/2004,08:02,1085.50,1085.75,1085.50,1085.50,1,187,188.00
07/27/2004,08:03,1085.50,1085.75,1085.50,1085.50,3,91,94.00
07/27/2004,08:04,1085.50,1085.50,1085.25,1085.25,5,165,170.00
07/27/2004,08:05,1085.50,1085.50,1085.25,1085.25,20,5,25.00
07/27/2004,08:06,1085.50,1085.50,1085.50,1085.50,17,0,17.00
07/27/2004,08:07,1085.50,1085.50,1085.50,1085.50,1,0,1.00
07/27/2004,08:08,1085.50,1085.50,1085.25,1085.25,42,1,43.00
07/27/2004,08:09,1085.25,1085.50,1085.25,1085.50,3,7,10.00
07/27/2004,08:10,1085.50,1085.75,1085.50,1085.75,163,6,169.00
07/27/2004,08:11,1085.75,1086.00,1085.50,1086.00,63,1,64.00
07/27/2004,08:12,1086.00,1086.00,1086.00,1086.00,43,0,43.00
07/27/2004,08:13,1085.75,1085.75,1085.75,1085.75,0,23,23.00
07/27/2004,08:14,1086.00,1086.00,1086.00,1086.00,242,0,242.00
07/27/2004,08:16,1086.00,1086.00,1085.75,1085.75,5,20,25.00
07/27/2004,08:17,1085.75,1085.75,1085.50,1085.75,14,31,45.00
07/27/2004,08:18,1086.00,1086.00,1085.75,1085.75,21,24,45.00
07/27/2004,08:19,1086.00,1086.00,1085.75,1085.75,1,2,3.00
07/27/2004,08:20,1086.00,1086.00,1085.75,1085.75,120,18,138.00
07/27/2004,08:21,1085.75,1086.00,1085.75,1085.75,1,27,28.00
07/27/2004,08:22,1085.75,1085.75,1085.75,1085.75,0,4,4.00
07/27/2004,08:23,1085.50,1085.75,1085.50,1085.75,2,30,32.00
07/27/2004,08:24,1085.50,1085.75,1085.50,1085.75,31,1,32.00
07/27/2004,08:25,1085.75,1085.75,1085.50,1085.75,34,5,39.00
07/27/2004,08:26,1085.75,1085.75,1085.50,1085.75,94,50,144.00
07/27/2004,08:27,1085.50,1085.75,1085.50,1085.50,4,20,24.00
07/27/2004,08:28,1085.50,1085.75,1085.50,1085.50,100,7,107.00
07/27/2004,08:29,1085.50,1085.75,1085.25,1085.50,173,164,337.00
07/27/2004,08:30,1085.50,1085.75,1085.25,1085.25,160,359,519.00
07/27/2004,08:31,1085.50,1086.00,1085.00,1085.50,1330,879,2209.00
07/27/2004,08:32,1085.50,1086.00,1085.25,1085.75,1714,654,2368.00
07/27/2004,08:33,1085.75,1086.25,1085.75,1086.25,1917,771,2688.00
07/27/2004,08:34,1086.25,1086.50,1085.75,1086.00,861,1435,2296.00
07/27/2004,08:35,1086.00,1086.25,1085.75,1086.00,516,652,1168.00
07/27/2004,08:36,1085.75,1086.25,1085.75,1085.75,337,1003,1340.00
07/27/2004,08:37,1085.75,1086.75,1085.50,1086.50,1212,1023,2235.00
07/27/2004,08:38,1086.25,1086.50,1085.50,1085.75,770,1245,2015.00
07/27/2004,08:39,1085.75,1086.00,1085.00,1085.25,170,1674,1844.00
07/27/2004,08:40,1085.50,1085.75,1085.25,1085.50,325,1197,1522.00
07/27/2004,08:41,1085.25,1085.75,1085.00,1085.50,730,623,1353.00
07/27/2004,08:42,1085.25,1085.75,1085.00,1085.25,380,456,836.00
07/27/2004,08:43,1085.25,1086.00,1085.25,1085.75,1034,63,1097.00
07/27/2004,08:44,1085.75,1086.00,1085.25,1085.25,139,1108,1247.00
07/27/2004,08:45,1085.25,1086.00,1085.25,1085.50,758,548,1306.00
07/27/2004,08:46,1085.75,1086.50,1085.50,1086.50,1333,645,1978.00
07/27/2004,08:47,1086.50,1087.25,1086.25,1087.00,2022,393,2415.00
07/27/2004,08:48,1086.75,1087.25,1086.75,1087.00,1642,496,2138.00
07/27/2004,08:49,1087.00,1087.50,1086.50,1086.75,1115,1713,2828.00
07/27/2004,08:50,1086.50,1086.75,1086.25,1086.75,670,1053,1723.00
07/27/2004,08:51,1086.75,1087.00,1086.25,1086.50,521,709,1230.00
07/27/2004,08:52,1086.50,1086.75,1086.00,1086.75,607,800,1407.00
07/27/2004,08:53,1086.75,1087.25,1086.50,1087.25,984,274,1258.00
07/27/2004,08:54,1087.25,1087.50,1087.00,1087.00,1687,889,2576.00
07/27/2004,08:55,1087.25,1087.75,1086.75,1086.75,1028,1257,2285.00
07/27/2004,08:56,1086.75,1087.50,1086.75,1087.50,1507,69,1576.00
07/27/2004,08:57,1087.50,1087.50,1087.00,1087.00,921,663,1584.00
07/27/2004,08:58,1087.25,1087.75,1086.75,1087.50,1092,1782,2874.00
07/27/2004,08:59,1087.50,1087.75,1087.25,1087.50,584,205,789.00
07/27/2004,09:00,1087.50,1087.50,1087.00,1087.25,139,409,548.00
07/27/2004,09:01,1087.50,1088.75,1087.25,1088.50,2761,1071,3832.00
07/27/2004,09:02,1088.50,1089.00,1088.25,1088.25,1995,990,2985.00
07/27/2004,09:03,1088.50,1089.50,1088.25,1089.25,2144,757,2901.00
07/27/2004,09:04,1089.25,1089.50,1088.75,1088.75,636,495,1131.00
07/27/2004,09:05,1089.00,1089.25,1088.75,1088.75,150,160,310.00
07/27/2004,09:06,1089.00,1089.00,1088.50,1088.50,776,1118,1894.00
07/27/2004,09:07,1088.50,1089.25,1088.50,1089.25,2200,773,2973.00
07/27/2004,09:08,1089.25,1089.75,1089.00,1089.00,1327,1575,2902.00
07/27/2004,09:09,1089.25,1089.25,1088.75,1089.25,1195,185,1380.00
07/27/2004,09:10,1089.00,1089.25,1088.75,1088.75,427,626,1053.00
07/27/2004,09:11,1088.75,1089.75,1088.75,1089.25,1779,568,2347.00
07/27/2004,09:12,1089.50,1090.00,1089.25,1089.50,1538,233,1771.00
07/27/2004,09:13,1089.25,1090.25,1089.25,1090.00,2887,357,3244.00
07/27/2004,09:14,1089.75,1090.00,1089.00,1089.25,336,1188,1524.00
07/27/2004,09:15,1089.25,1089.50,1089.00,1089.25,313,203,516.00
07/27/2004,09:16,1089.25,1089.50,1088.75,1089.00,204,1617,1821.00
07/27/2004,09:17,1089.00,1089.00,1088.75,1088.75,124,1161,1285.00
07/27/2004,09:18,1088.75,1089.25,1088.75,1089.00,549,250,799.00
07/27/2004,09:19,1088.75,1089.00,1088.75,1089.00,327,113,440.00
07/27/2004,09:20,1089.00,1089.00,1088.25,1088.50,111,1527,1638.00
07/27/2004,09:21,1088.50,1088.75,1088.25,1088.75,777,168,945.00
07/27/2004,09:22,1088.50,1088.75,1088.25,1088.50,157,657,814.00
07/27/2004,09:23,1088.50,1088.75,1088.00,1088.75,533,672,1205.00
07/27/2004,09:24,1088.50,1088.75,1088.25,1088.50,232,211,443.00
07/27/2004,09:25,1088.50,1088.50,1087.75,1087.75,968,996,1964.00
07/27/2004,09:26,1088.00,1088.75,1087.75,1088.75,1103,163,1266.00
07/27/2004,09:27,1088.50,1089.00,1088.50,1088.75,1348,831,2179.00
07/27/2004,09:28,1088.75,1089.00,1088.50,1088.50,944,1408,2352.00
07/27/2004,09:29,1088.75,1089.00,1088.50,1088.75,489,330,819.00
07/27/2004,09:30,1088.75,1088.75,1088.00,1088.00,94,2064,2158.00
07/27/2004,09:31,1088.00,1088.25,1087.75,1088.00,650,1750,2400.00
07/27/2004,09:32,1088.00,1088.25,1087.75,1087.75,316,659,975.00
07/27/2004,09:33,1087.75,1088.00,1087.25,1087.25,203,2220,2423.00
07/27/2004,09:34,1087.25,1087.50,1087.00,1087.00,481,1911,2392.00
07/27/2004,09:35,1087.00,1087.25,1086.75,1086.75,497,1187,1684.00
07/27/2004,09:36,1086.50,1087.25,1086.50,1087.25,1113,446,1559.00
07/27/2004,09:37,1087.00,1087.25,1086.75,1087.25,794,478,1272.00
07/27/2004,09:38,1087.00,1087.25,1087.00,1087.25,887,131,1018.00
07/27/2004,09:39,1087.25,1087.50,1087.00,1087.25,693,120,813.00
07/27/2004,09:40,1087.50,1087.50,1087.25,1087.25,366,686,1052.00
07/27/2004,09:41,1087.25,1087.25,1087.00,1087.25,405,55,460.00
07/27/2004,09:42,1087.25,1087.75,1087.25,1087.25,744,152,896.00
07/27/2004,09:43,1087.50,1087.50,1087.00,1087.25,224,765,989.00
07/27/2004,09:44,1087.25,1087.75,1087.25,1087.75,223,55,278.00
07/27/2004,09:45,1087.75,1088.00,1087.25,1087.50,1191,1148,2339.00
07/27/2004,09:46,1087.75,1087.75,1087.00,1087.25,290,363,653.00
07/27/2004,09:47,1087.50,1087.75,1087.00,1087.75,290,165,455.00
07/27/2004,09:48,1087.75,1087.75,1087.00,1087.00,52,1158,1210.00
07/27/2004,09:49,1087.00,1087.00,1086.00,1086.25,461,2344,2805.00
07/27/2004,09:50,1086.25,1086.50,1085.75,1086.00,430,2756,3186.00
07/27/2004,09:51,1086.00,1086.50,1085.75,1086.00,779,1372,2151.00
07/27/2004,09:52,1086.00,1086.25,1085.75,1086.00,1955,580,2535.00
07/27/2004,09:53,1086.25,1086.50,1085.75,1085.75,384,1273,1657.00
07/27/2004,09:54,1086.00,1086.00,1085.25,1085.50,1154,3707,4861.00
07/27/2004,09:55,1085.75,1085.75,1085.25,1085.75,2686,1719,4405.00
07/27/2004,09:56,1085.50,1086.00,1085.50,1085.75,225,650,875.00
07/27/2004,09:57,1085.75,1086.25,1085.75,1086.25,1164,969,2133.00
07/27/2004,09:58,1086.25,1086.50,1086.00,1086.25,1352,423,1775.00
07/27/2004,09:59,1086.00,1086.25,1085.75,1085.75,139,373,512.00
07/27/2004,10:00,1086.00,1086.25,1085.75,1085.75,470,206,676.00
07/27/2004,10:01,1086.00,1086.00,1085.50,1085.75,203,887,1090.00
07/27/2004,10:02,1085.75,1085.75,1085.25,1085.50,1163,1846,3009.00
07/27/2004,10:03,1085.75,1086.25,1085.50,1086.25,1121,627,1748.00
07/27/2004,10:04,1086.25,1086.50,1085.75,1086.50,2352,721,3073.00
07/27/2004,10:05,1086.25,1086.75,1086.25,1086.50,1353,973,2326.00
07/27/2004,10:06,1086.75,1086.75,1086.25,1086.50,407,1148,1555.00
07/27/2004,10:07,1086.25,1086.75,1086.25,1086.50,247,507,754.00
07/27/2004,10:08,1086.50,1087.00,1086.25,1087.00,1883,882,2765.00
07/27/2004,10:09,1086.75,1087.00,1086.25,1086.50,226,470,696.00
07/27/2004,10:10,1086.50,1086.75,1086.25,1086.25,154,301,455.00
07/27/2004,10:11,1086.25,1086.50,1086.00,1086.25,612,1010,1622.00
07/27/2004,10:12,1086.25,1086.50,1086.25,1086.50,69,387,456.00
07/27/2004,10:13,1086.50,1086.50,1086.00,1086.00,15,768,783.00
07/27/2004,10:14,1086.25,1086.25,1085.75,1085.75,33,1037,1070.00
07/27/2004,10:15,1085.75,1086.00,1085.50,1085.75,1393,681,2074.00
07/27/2004,10:16,1085.75,1086.00,1085.25,1085.50,627,1279,1906.00
07/27/2004,10:17,1085.50,1086.00,1085.25,1086.00,2286,800,3086.00
07/27/2004,10:18,1086.00,1086.00,1085.75,1086.00,288,192,480.00
07/27/2004,10:19,1085.75,1086.00,1085.50,1085.50,271,630,901.00
07/27/2004,10:20,1085.50,1086.25,1085.25,1085.75,1119,563,1682.00
07/27/2004,10:21,1085.75,1086.00,1085.50,1085.75,621,616,1237.00
07/27/2004,10:22,1085.75,1086.50,1085.50,1086.00,728,1020,1748.00
07/27/2004,10:23,1086.00,1086.75,1086.00,1086.75,887,375,1262.00
07/27/2004,10:24,1086.50,1087.00,1086.25,1087.00,2128,998,3126.00
07/27/2004,10:25,1087.25,1087.50,1087.00,1087.25,964,338,1302.00
07/27/2004,10:26,1087.25,1087.50,1087.00,1087.25,786,424,1210.00
07/27/2004,10:27,1087.00,1087.25,1086.75,1087.00,243,527,770.00
07/27/2004,10:28,1087.00,1087.25,1086.75,1086.75,72,326,398.00
07/27/2004,10:29,1086.75,1087.00,1086.50,1086.50,282,473,755.00
07/27/2004,10:30,1086.50,1086.75,1086.50,1086.75,330,170,500.00
07/27/2004,10:31,1086.75,1086.75,1086.25,1086.50,354,369,723.00
07/27/2004,10:32,1086.50,1086.75,1086.25,1086.50,183,293,476.00
07/27/2004,10:33,1086.50,1087.00,1086.50,1086.75,646,202,848.00
07/27/2004,10:34,1087.00,1087.00,1086.50,1087.00,1035,177,1212.00
07/27/2004,10:35,1087.00,1087.25,1087.00,1087.00,129,397,526.00
07/27/2004,10:36,1087.00,1087.25,1087.00,1087.00,233,161,394.00
07/27/2004,10:37,1087.00,1087.25,1087.00,1087.25,1163,39,1202.00
07/27/2004,10:38,1087.50,1087.75,1087.25,1087.50,867,761,1628.00
07/27/2004,10:39,1087.50,1087.50,1087.00,1087.00,41,827,868.00
07/27/2004,10:40,1087.00,1087.25,1086.25,1086.50,902,1876,2778.00
07/27/2004,10:41,1086.25,1086.75,1086.25,1086.50,743,194,937.00
07/27/2004,10:42,1086.50,1086.75,1086.25,1086.50,133,543,676.00
07/27/2004,10:43,1086.50,1086.75,1086.50,1086.75,127,802,929.00
07/27/2004,10:44,1086.50,1086.75,1085.75,1085.75,143,2203,2346.00
07/27/2004,10:45,1085.75,1086.00,1085.25,1085.50,1191,2122,3313.00
07/27/2004,10:46,1085.50,1085.75,1085.25,1085.50,328,1091,1419.00
07/27/2004,10:47,1085.75,1085.75,1084.50,1085.25,1580,1943,3523.00
07/27/2004,10:48,1085.25,1085.25,1084.75,1085.25,775,444,1219.00
07/27/2004,10:49,1085.00,1085.50,1085.00,1085.00,435,626,1061.00
07/27/2004,10:50,1085.25,1085.25,1084.75,1085.00,111,238,349.00
07/27/2004,10:51,1085.25,1086.00,1085.00,1086.00,1300,355,1655.00
07/27/2004,10:52,1086.00,1086.00,1085.75,1086.00,596,647,1243.00
07/27/2004,10:53,1085.75,1086.00,1085.25,1085.50,1148,1020,2168.00
07/27/2004,10:54,1085.50,1086.25,1085.25,1086.00,1967,1273,3240.00
07/27/2004,10:55,1085.50,1086.75,1085.50,1086.50,1295,278,1573.00
07/27/2004,10:56,1086.50,1086.75,1085.75,1085.75,460,1006,1466.00
07/27/2004,10:57,1086.00,1086.50,1085.50,1086.50,1779,514,2293.00
07/27/2004,10:58,1086.50,1087.25,1086.50,1087.00,2319,656,2975.00
07/27/2004,10:59,1087.25,1087.50,1087.00,1087.00,2225,837,3062.00
07/27/2004,11:00,1087.00,1087.25,1086.75,1086.75,468,765,1233.00
07/27/2004,11:01,1086.75,1087.25,1086.75,1087.25,1245,428,1673.00
07/27/2004,11:02,1087.25,1087.50,1087.00,1087.50,1031,114,1145.00
07/27/2004,11:03,1087.50,1088.00,1087.25,1087.75,1473,548,2021.00
07/27/2004,11:04,1087.75,1087.75,1087.25,1087.75,621,1159,1780.00
07/27/2004,11:05,1087.50,1087.75,1087.25,1087.50,388,613,1001.00
07/27/2004,11:06,1087.50,1087.75,1087.00,1087.75,662,843,1505.00
07/27/2004,11:07,1087.50,1087.75,1087.25,1087.25,25,444,469.00
07/27/2004,11:08,1087.25,1087.50,1087.25,1087.25,349,324,673.00
07/27/2004,11:09,1087.50,1087.75,1087.25,1087.75,838,42,880.00
07/27/2004,11:10,1087.50,1088.50,1087.50,1088.25,1912,613,2525.00
07/27/2004,11:11,1088.25,1088.25,1087.75,1088.00,837,917,1754.00
07/27/2004,11:12,1088.25,1088.25,1087.75,1087.75,306,633,939.00
07/27/2004,11:13,1087.75,1088.25,1087.50,1088.25,718,163,881.00
07/27/2004,11:14,1088.25,1088.25,1087.75,1088.00,497,202,699.00
07/27/2004,11:15,1088.00,1088.25,1087.75,1087.75,597,83,680.00
07/27/2004,11:16,1088.00,1088.50,1088.00,1088.25,352,301,653.00
07/27/2004,11:17,1088.25,1088.25,1088.00,1088.25,147,62,209.00
07/27/2004,11:18,1088.00,1089.00,1088.00,1088.75,1799,225,2024.00
07/27/2004,11:19,1088.50,1089.00,1088.50,1088.75,781,398,1179.00
07/27/2004,11:20,1088.75,1089.00,1088.50,1088.75,168,154,322.00
07/27/2004,11:21,1088.50,1088.75,1088.50,1088.75,499,58,557.00
07/27/2004,11:22,1088.75,1089.50,1088.50,1089.50,1429,382,1811.00
07/27/2004,11:23,1089.25,1089.75,1088.75,1089.25,2520,1653,4173.00
07/27/2004,11:24,1089.25,1089.75,1089.25,1089.50,1605,806,2411.00
07/27/2004,11:25,1089.25,1089.75,1089.25,1089.50,675,351,1026.00
07/27/2004,11:26,1089.50,1089.75,1089.25,1089.50,407,1070,1477.00
07/27/2004,11:27,1089.25,1089.50,1089.25,1089.25,375,315,690.00
07/27/2004,11:28,1089.25,1089.50,1089.25,1089.25,788,1305,2093.00
07/27/2004,11:29,1089.50,1090.00,1089.25,1089.75,1674,396,2070.00
07/27/2004,11:30,1089.75,1090.00,1089.50,1089.50,468,172,640.00
07/27/2004,11:31,1089.50,1089.50,1089.00,1089.25,229,1652,1881.00
07/27/2004,11:32,1089.00,1089.25,1089.00,1089.00,211,186,397.00
07/27/2004,11:33,1089.00,1089.25,1088.75,1088.75,219,450,669.00
07/27/2004,11:34,1088.75,1089.50,1088.75,1089.50,760,286,1046.00
07/27/2004,11:35,1089.25,1089.50,1089.00,1089.00,35,482,517.00
07/27/2004,11:36,1088.75,1089.00,1088.50,1088.75,149,599,748.00
07/27/2004,11:37,1088.50,1089.00,1088.50,1088.75,282,488,770.00
07/27/2004,11:38,1088.75,1088.75,1087.75,1088.00,197,2910,3107.00
07/27/2004,11:39,1087.75,1088.25,1087.75,1088.00,226,312,538.00
07/27/2004,11:40,1088.00,1088.25,1087.75,1088.00,158,274,432.00
07/27/2004,11:41,1088.25,1088.50,1088.00,1088.50,612,39,651.00
07/27/2004,11:42,1088.25,1088.50,1088.00,1088.00,98,127,225.00
07/27/2004,11:43,1088.00,1088.25,1087.75,1088.00,237,583,820.00
07/27/2004,11:44,1088.00,1088.25,1087.75,1087.75,65,397,462.00
07/27/2004,11:45,1088.00,1088.25,1087.50,1088.25,865,724,1589.00
07/27/2004,11:46,1088.25,1088.25,1088.00,1088.25,41,23,64.00
07/27/2004,11:47,1088.25,1088.25,1087.75,1087.75,42,318,360.00
07/27/2004,11:48,1087.75,1088.50,1087.75,1088.25,1588,95,1683.00
07/27/2004,11:49,1088.50,1089.00,1088.25,1088.75,582,253,835.00
07/27/2004,11:50,1089.00,1089.00,1088.00,1088.00,741,826,1567.00
07/27/2004,11:51,1088.25,1089.25,1088.00,1089.25,2506,553,3059.00
07/27/2004,11:52,1089.25,1089.50,1089.00,1089.50,1561,1513,3074.00
07/27/2004,11:53,1089.50,1089.75,1089.25,1089.50,975,1230,2205.00
07/27/2004,11:54,1089.25,1089.75,1089.25,1089.50,906,126,1032.00
07/27/2004,11:55,1089.75,1089.75,1089.50,1089.50,515,93,608.00
07/27/2004,11:56,1089.75,1090.00,1089.50,1090.00,520,156,676.00
07/27/2004,11:57,1090.00,1090.75,1089.75,1090.25,4461,2016,6477.00
07/27/2004,11:58,1090.00,1090.75,1090.00,1090.50,1081,1291,2372.00
07/27/2004,11:59,1090.25,1090.50,1090.00,1090.25,265,617,882.00
07/27/2004,12:00,1090.00,1090.00,1089.50,1089.75,158,508,666.00
07/27/2004,12:01,1090.00,1090.00,1089.25,1089.25,158,1599,1757.00
07/27/2004,12:02,1089.25,1089.50,1089.00,1089.00,239,796,1035.00
07/27/2004,12:03,1089.00,1089.50,1088.25,1088.25,462,2306,2768.00
07/27/2004,12:04,1088.50,1088.75,1088.25,1088.75,545,33,578.00
07/27/2004,12:05,1088.75,1089.00,1088.50,1089.00,155,198,353.00
07/27/2004,12:06,1089.00,1089.00,1088.75,1088.75,110,618,728.00
07/27/2004,12:07,1088.75,1089.00,1087.75,1088.25,366,2091,2457.00
07/27/2004,12:08,1088.25,1088.25,1087.75,1088.25,388,844,1232.00
07/27/2004,12:09,1088.25,1088.50,1088.00,1088.25,260,311,571.00
07/27/2004,12:10,1088.00,1088.50,1088.00,1088.25,237,618,855.00
07/27/2004,12:11,1088.25,1088.25,1088.00,1088.00,301,154,455.00
07/27/2004,12:12,1088.25,1088.50,1087.50,1087.75,224,2019,2243.00
07/27/2004,12:13,1087.50,1087.75,1087.25,1087.50,1417,1432,2849.00
07/27/2004,12:14,1087.50,1088.00,1087.25,1088.00,772,432,1204.00
07/27/2004,12:15,1087.75,1088.25,1087.50,1088.25,519,504,1023.00
07/27/2004,12:16,1088.25,1088.50,1088.25,1088.50,417,58,475.00
07/27/2004,12:17,1088.50,1088.50,1088.25,1088.25,491,496,987.00
07/27/2004,12:18,1088.00,1088.25,1087.75,1088.00,420,629,1049.00
07/27/2004,12:19,1088.00,1088.25,1088.00,1088.00,590,162,752.00
07/27/2004,12:20,1088.00,1088.25,1088.00,1088.00,6,624,630.00
07/27/2004,12:21,1088.00,1088.25,1088.00,1088.25,231,555,786.00
07/27/2004,12:22,1088.50,1088.50,1088.25,1088.25,682,117,799.00
07/27/2004,12:23,1088.25,1089.00,1088.25,1088.75,774,57,831.00
07/27/2004,12:24,1089.00,1089.00,1088.25,1088.25,70,434,504.00
07/27/2004,12:25,1088.25,1089.00,1088.25,1088.50,272,88,360.00
07/27/2004,12:26,1088.50,1088.75,1088.50,1088.75,46,43,89.00
07/27/2004,12:27,1088.50,1088.75,1088.50,1088.50,26,200,226.00
07/27/2004,12:28,1088.50,1088.75,1088.50,1088.50,233,15,248.00
07/27/2004,12:29,1088.75,1088.75,1088.50,1088.50,82,160,242.00
07/27/2004,12:30,1088.75,1089.00,1088.50,1088.75,421,13,434.00
07/27/2004,12:31,1089.00,1089.00,1087.75,1088.00,514,1458,1972.00
07/27/2004,12:32,1088.00,1088.25,1087.75,1088.00,417,409,826.00
07/27/2004,12:33,1088.00,1088.50,1088.00,1088.00,192,354,546.00
07/27/2004,12:34,1088.00,1088.25,1088.00,1088.25,158,29,187.00
07/27/2004,12:35,1088.00,1088.50,1088.00,1088.00,115,280,395.00
07/27/2004,12:36,1088.25,1088.25,1088.00,1088.00,409,78,487.00
07/27/2004,12:37,1088.00,1088.25,1087.50,1087.50,349,937,1286.00
07/27/2004,12:38,1087.50,1088.00,1087.50,1087.75,268,315,583.00
07/27/2004,12:39,1087.75,1088.00,1086.75,1086.75,119,3589,3708.00
07/27/2004,12:40,1086.50,1087.25,1086.50,1086.75,1947,1316,3263.00
07/27/2004,12:41,1086.75,1087.25,1086.75,1087.00,991,1083,2074.00
07/27/2004,12:42,1087.00,1087.25,1086.75,1087.00,244,70,314.00
07/27/2004,12:43,1087.00,1087.25,1086.75,1086.75,117,782,899.00
07/27/2004,12:44,1086.75,1087.25,1086.75,1087.00,182,417,599.00
07/27/2004,12:45,1087.00,1087.25,1086.75,1087.00,187,215,402.00
07/27/2004,12:46,1087.25,1087.25,1086.00,1086.25,517,2356,2873.00
07/27/2004,12:47,1086.25,1087.00,1086.25,1087.00,831,215,1046.00
07/27/2004,12:48,1087.00,1087.25,1086.75,1087.25,471,253,724.00
07/27/2004,12:49,1087.25,1087.50,1087.00,1087.50,712,114,826.00
07/27/2004,12:50,1087.50,1087.75,1087.25,1087.50,980,368,1348.00
07/27/2004,12:51,1087.50,1087.75,1087.00,1087.00,359,545,904.00
07/27/2004,12:52,1087.25,1087.50,1087.25,1087.25,190,285,475.00
07/27/2004,12:53,1087.25,1087.50,1087.25,1087.50,468,34,502.00
07/27/2004,12:54,1087.75,1088.00,1087.50,1087.75,875,367,1242.00
07/27/2004,12:55,1088.00,1088.00,1087.50,1087.75,316,396,712.00
07/27/2004,12:56,1087.75,1088.00,1087.50,1087.50,148,161,309.00
07/27/2004,12:57,1087.50,1088.00,1087.50,1087.50,127,47,174.00
07/27/2004,12:58,1087.50,1088.25,1087.50,1088.25,1230,51,1281.00
07/27/2004,12:59,1088.25,1088.25,1088.00,1088.25,180,34,214.00
07/27/2004,13:00,1088.00,1088.50,1088.00,1088.25,343,230,573.00
07/27/2004,13:01,1088.00,1088.25,1087.75,1088.00,90,251,341.00
07/27/2004,13:02,1087.75,1088.75,1087.75,1088.75,420,127,547.00
07/27/2004,13:03,1088.75,1089.00,1088.50,1089.00,757,405,1162.00
07/27/2004,13:04,1088.75,1089.00,1088.50,1088.50,283,662,945.00
07/27/2004,13:05,1088.75,1088.75,1087.75,1088.00,375,522,897.00
07/27/2004,13:06,1087.75,1088.25,1087.75,1088.00,779,90,869.00
07/27/2004,13:07,1088.00,1088.25,1088.00,1088.25,332,134,466.00
07/27/2004,13:08,1088.50,1088.75,1088.25,1088.50,606,73,679.00
07/27/2004,13:09,1088.50,1088.75,1088.00,1088.50,458,209,667.00
07/27/2004,13:10,1088.50,1089.25,1088.50,1089.00,1669,507,2176.00
07/27/2004,13:11,1089.00,1089.00,1088.50,1088.50,197,622,819.00
07/27/2004,13:12,1088.50,1088.75,1088.00,1088.00,176,701,877.00
07/27/2004,13:13,1088.00,1088.50,1088.00,1088.50,495,79,574.00
07/27/2004,13:14,1088.50,1089.00,1088.50,1088.75,962,1128,2090.00
07/27/2004,13:15,1088.75,1089.00,1088.25,1088.25,105,1306,1411.00
07/27/2004,13:16,1088.25,1088.75,1088.00,1088.25,204,416,620.00
07/27/2004,13:17,1088.25,1088.50,1087.25,1087.25,491,1409,1900.00
07/27/2004,13:18,1087.50,1087.50,1087.00,1087.50,813,566,1379.00
07/27/2004,13:19,1087.25,1087.75,1087.00,1087.75,641,270,911.00
07/27/2004,13:20,1087.50,1088.00,1087.50,1088.00,711,40,751.00
07/27/2004,13:21,1088.00,1088.75,1088.00,1088.50,1112,628,1740.00
07/27/2004,13:22,1088.25,1088.75,1088.25,1088.50,73,597,670.00
07/27/2004,13:23,1088.50,1089.50,1088.50,1089.25,2545,137,2682.00
07/27/2004,13:24,1089.00,1089.25,1088.75,1089.00,348,1285,1633.00
07/27/2004,13:25,1089.25,1089.75,1089.00,1089.75,3186,1215,4401.00
07/27/2004,13:26,1090.00,1090.00,1089.25,1089.25,1550,1258,2808.00
07/27/2004,13:27,1089.50,1089.75,1089.25,1089.50,859,490,1349.00
07/27/2004,13:28,1089.50,1090.50,1089.25,1090.25,2282,847,3129.00
07/27/2004,13:29,1090.50,1091.25,1090.50,1091.00,3456,1464,4920.00
07/27/2004,13:30,1091.00,1091.75,1091.00,1091.75,2402,656,3058.00
07/27/2004,13:31,1091.75,1092.00,1091.00,1091.00,1721,2117,3838.00
07/27/2004,13:32,1091.00,1091.50,1091.00,1091.00,672,1148,1820.00
07/27/2004,13:33,1091.00,1092.00,1091.00,1091.00,2032,1072,3104.00
07/27/2004,13:34,1091.00,1091.25,1090.75,1091.00,1284,509,1793.00
07/27/2004,13:35,1091.00,1091.50,1091.00,1091.00,710,531,1241.00
07/27/2004,13:36,1091.25,1091.25,1090.75,1091.00,674,719,1393.00
07/27/2004,13:37,1091.00,1091.50,1091.00,1091.00,1507,741,2248.00
07/27/2004,13:38,1091.25,1091.50,1091.25,1091.50,375,117,492.00
07/27/2004,13:39,1091.50,1092.00,1091.25,1092.00,1914,1456,3370.00
07/27/2004,13:40,1092.00,1093.25,1092.00,1093.00,3629,1425,5054.00
07/27/2004,13:41,1092.75,1093.50,1092.75,1093.25,2367,1056,3423.00
07/27/2004,13:42,1093.50,1093.75,1093.00,1093.50,3715,1261,4976.00
07/27/2004,13:43,1093.50,1093.75,1093.00,1093.25,650,1166,1816.00
07/27/2004,13:44,1093.00,1093.50,1093.00,1093.50,1133,578,1711.00
07/27/2004,13:45,1093.50,1093.75,1093.25,1093.50,545,283,828.00
07/27/2004,13:46,1093.25,1094.00,1093.25,1094.00,2603,1618,4221.00
07/27/2004,13:47,1094.00,1094.50,1093.50,1094.00,2497,2144,4641.00
07/27/2004,13:48,1094.00,1094.50,1093.75,1093.75,739,1521,2260.00
07/27/2004,13:49,1094.00,1094.00,1093.25,1093.50,1139,2436,3575.00
07/27/2004,13:50,1093.50,1093.75,1093.25,1093.50,690,478,1168.00
07/27/2004,13:51,1093.50,1093.75,1093.25,1093.50,492,1144,1636.00
07/27/2004,13:52,1093.25,1093.25,1092.75,1092.75,148,1400,1548.00
07/27/2004,13:53,1092.75,1093.25,1092.50,1092.50,950,1396,2346.00
07/27/2004,13:54,1092.50,1092.75,1092.50,1092.50,251,1263,1514.00
07/27/2004,13:55,1092.50,1093.00,1092.50,1092.75,1543,332,1875.00
07/27/2004,13:56,1092.75,1093.25,1092.50,1092.75,237,750,987.00
07/27/2004,13:57,1092.50,1093.00,1092.50,1093.00,421,82,503.00
07/27/2004,13:58,1093.00,1093.25,1092.75,1093.00,1559,1050,2609.00
07/27/2004,13:59,1093.00,1093.75,1093.00,1093.75,2647,295,2942.00
07/27/2004,14:00,1093.50,1093.75,1093.25,1093.25,832,489,1321.00
07/27/2004,14:01,1093.25,1094.00,1093.25,1093.75,1060,101,1161.00
07/27/2004,14:02,1094.00,1094.75,1093.75,1094.50,2311,652,2963.00
07/27/2004,14:03,1094.25,1094.50,1093.25,1093.75,381,1339,1720.00
07/27/2004,14:04,1093.50,1094.25,1093.50,1094.25,605,383,988.00
07/27/2004,14:05,1094.00,1094.75,1093.75,1094.50,1167,193,1360.00
07/27/2004,14:06,1094.50,1095.25,1094.25,1094.25,2404,1305,3709.00
07/27/2004,14:07,1094.25,1094.50,1093.50,1093.50,278,685,963.00
07/27/2004,14:08,1093.50,1094.00,1093.50,1093.75,580,323,903.00
07/27/2004,14:09,1094.00,1094.25,1093.75,1094.25,440,120,560.00
07/27/2004,14:10,1094.00,1094.50,1094.00,1094.25,883,332,1215.00
07/27/2004,14:11,1094.50,1095.25,1094.50,1094.75,2068,1124,3192.00
07/27/2004,14:12,1094.75,1095.00,1094.50,1094.75,875,491,1366.00
07/27/2004,14:13,1094.75,1095.00,1094.75,1095.00,1318,518,1836.00
07/27/2004,14:14,1095.00,1095.75,1094.75,1095.50,2484,322,2806.00
07/27/2004,14:15,1095.75,1096.00,1095.25,1095.50,1770,1659,3429.00
07/27/2004,14:16,1095.25,1095.50,1094.50,1094.75,809,1334,2143.00
07/27/2004,14:17,1094.75,1095.00,1094.25,1094.25,371,1499,1870.00
07/27/2004,14:18,1094.25,1094.75,1094.25,1094.25,595,510,1105.00
07/27/2004,14:19,1094.25,1094.50,1094.00,1094.25,736,910,1646.00
07/27/2004,14:20,1094.50,1095.00,1094.25,1095.00,1476,53,1529.00
07/27/2004,14:21,1094.75,1095.00,1094.25,1094.50,277,818,1095.00
07/27/2004,14:22,1094.50,1094.75,1094.25,1094.50,646,187,833.00
07/27/2004,14:23,1094.50,1095.00,1094.25,1094.75,463,1021,1484.00
07/27/2004,14:24,1094.75,1094.75,1094.25,1094.50,332,486,818.00
07/27/2004,14:25,1094.25,1094.50,1094.00,1094.25,451,396,847.00
07/27/2004,14:26,1094.50,1094.75,1094.25,1094.25,196,229,425.00
07/27/2004,14:27,1094.25,1094.50,1094.00,1094.25,346,305,651.00
07/27/2004,14:28,1094.50,1094.75,1094.25,1094.50,573,110,683.00
07/27/2004,14:29,1094.50,1094.75,1094.50,1094.75,144,49,193.00
07/27/2004,14:30,1094.50,1094.75,1094.00,1094.25,231,1161,1392.00
07/27/2004,14:31,1094.25,1094.25,1093.75,1094.00,810,1722,2532.00
07/27/2004,14:32,1094.00,1094.00,1093.50,1093.75,69,1302,1371.00
07/27/2004,14:33,1093.75,1094.25,1093.75,1094.00,622,330,952.00
07/27/2004,14:34,1093.75,1094.50,1093.75,1094.25,1506,287,1793.00
07/27/2004,14:35,1094.25,1094.25,1094.00,1094.00,727,832,1559.00
07/27/2004,14:36,1094.00,1094.00,1093.50,1093.50,583,726,1309.00
07/27/2004,14:37,1093.50,1094.00,1093.25,1093.75,582,1163,1745.00
07/27/2004,14:38,1094.00,1094.00,1093.50,1093.50,58,444,502.00
07/27/2004,14:39,1093.75,1093.75,1093.25,1093.50,484,1177,1661.00
07/27/2004,14:40,1093.50,1093.75,1093.25,1093.50,735,240,975.00
07/27/2004,14:41,1093.50,1094.00,1093.25,1094.00,1544,1106,2650.00
07/27/2004,14:42,1094.00,1094.50,1093.75,1094.50,2490,322,2812.00
07/27/2004,14:43,1094.50,1095.00,1094.50,1094.50,850,1280,2130.00
07/27/2004,14:44,1094.50,1095.00,1094.25,1095.00,1823,324,2147.00
07/27/2004,14:45,1094.75,1095.50,1094.75,1095.50,2752,520,3272.00
07/27/2004,14:46,1095.25,1095.75,1095.25,1095.50,1063,716,1779.00
07/27/2004,14:47,1095.50,1095.50,1095.00,1095.25,554,1311,1865.00
07/27/2004,14:48,1095.25,1095.50,1095.25,1095.50,308,322,630.00
07/27/2004,14:49,1095.25,1095.50,1095.25,1095.25,388,360,748.00
07/27/2004,14:50,1095.00,1095.50,1094.50,1094.50,653,2443,3096.00
07/27/2004,14:51,1094.50,1094.50,1094.25,1094.25,928,1320,2248.00
07/27/2004,14:52,1094.25,1094.50,1094.25,1094.50,91,544,635.00
07/27/2004,14:53,1094.25,1094.50,1094.00,1094.25,187,874,1061.00
07/27/2004,14:54,1094.25,1094.25,1093.50,1093.75,666,1856,2522.00
07/27/2004,14:55,1093.75,1094.00,1093.50,1094.00,868,577,1445.00
07/27/2004,14:56,1094.00,1094.00,1093.50,1093.50,471,802,1273.00
07/27/2004,14:57,1093.75,1094.00,1093.50,1093.75,1056,267,1323.00
07/27/2004,14:58,1094.00,1094.50,1093.75,1094.50,2625,432,3057.00
07/27/2004,14:59,1094.25,1094.75,1094.25,1094.25,1623,719,2342.00
07/27/2004,15:00,1094.25,1094.50,1093.50,1093.75,1268,4839,6107.00
07/27/2004,15:01,1094.00,1094.25,1093.50,1094.00,2329,1790,4119.00
07/27/2004,15:02,1094.25,1094.25,1093.50,1093.75,672,2873,3545.00
07/27/2004,15:03,1093.75,1094.00,1093.25,1093.25,616,2221,2837.00
07/27/2004,15:04,1093.50,1093.75,1093.25,1093.50,1116,967,2083.00
07/27/2004,15:05,1093.50,1094.00,1093.25,1093.75,1392,235,1627.00
07/27/2004,15:06,1093.75,1094.00,1093.50,1093.50,824,469,1293.00
07/27/2004,15:07,1093.50,1094.00,1093.50,1093.75,514,763,1277.00
07/27/2004,15:08,1093.75,1093.75,1093.25,1093.75,273,946,1219.00
07/27/2004,15:09,1093.50,1093.75,1093.25,1093.25,108,313,421.00
07/27/2004,15:10,1093.25,1093.50,1092.75,1093.00,1280,2846,4126.00
07/27/2004,15:11,1093.25,1093.25,1092.75,1092.75,117,745,862.00
07/27/2004,15:12,1093.00,1093.00,1092.75,1092.75,289,138,427.00
07/27/2004,15:13,1093.00,1093.25,1092.50,1092.75,1225,1505,2730.00
07/27/2004,15:14,1092.75,1093.00,1092.25,1093.00,772,1355,2127.00
07/27/2004,15:15,1093.00,1093.00,1092.25,1092.75,2819,2422,5241.00
07/27/2004,15:16,1092.75,1092.75,1092.25,1092.25,14,374,388.00
07/27/2004,15:31,1092.50,1092.75,1092.25,1092.25,58,244,302.00
07/27/2004,15:32,1092.50,1092.50,1092.25,1092.50,7,2,9.00
07/27/2004,15:33,1092.25,1092.50,1092.25,1092.25,9,169,178.00
07/27/2004,15:34,1092.25,1092.25,1092.00,1092.25,26,59,85.00
07/27/2004,15:35,1092.25,1092.25,1092.00,1092.25,9,7,16.00
07/27/2004,15:36,1092.25,1092.25,1092.00,1092.25,104,3,107.00
07/27/2004,15:37,1092.25,1092.25,1092.25,1092.25,3,0,3.00
07/27/2004,15:38,1092.25,1092.25,1092.25,1092.25,84,0,84.00
07/27/2004,15:40,1092.50,1092.50,1092.25,1092.50,109,1,110.00
07/27/2004,15:41,1092.50,1092.75,1092.50,1092.75,32,0,32.00
07/27/2004,15:42,1092.50,1092.50,1092.25,1092.25,25,118,143.00
07/27/2004,15:43,1092.50,1092.50,1092.50,1092.50,39,0,39.00
07/27/2004,15:44,1092.50,1092.50,1092.25,1092.25,63,20,83.00
07/27/2004,15:46,1092.50,1092.50,1092.50,1092.50,53,0,53.00
07/27/2004,15:47,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/27/2004,15:48,1092.75,1092.75,1092.50,1092.75,82,2,84.00
07/27/2004,15:49,1092.75,1092.75,1092.75,1092.75,46,0,46.00
07/27/2004,15:51,1092.75,1092.75,1092.75,1092.75,53,0,53.00
07/27/2004,15:52,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,15:53,1092.50,1092.50,1092.50,1092.50,0,2,2.00
07/27/2004,15:55,1092.50,1092.50,1092.50,1092.50,0,47,47.00
07/27/2004,15:56,1092.50,1092.75,1092.50,1092.75,1,2,3.00
07/27/2004,15:57,1092.50,1092.50,1092.50,1092.50,0,7,7.00
07/27/2004,15:58,1092.50,1092.50,1092.50,1092.50,0,29,29.00
07/27/2004,15:59,1092.75,1092.75,1092.50,1092.75,51,4,55.00
07/27/2004,16:00,1092.50,1092.75,1092.50,1092.75,52,4,56.00
07/27/2004,17:01,1093.00,1093.50,1093.00,1093.50,260,8,268.00
07/27/2004,17:02,1093.50,1093.50,1093.50,1093.50,23,0,23.00
07/27/2004,17:06,1093.50,1093.50,1093.50,1093.50,3,0,3.00
07/27/2004,17:10,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/27/2004,17:12,1093.25,1093.25,1093.25,1093.25,0,3,3.00
07/27/2004,17:13,1093.25,1093.25,1093.25,1093.25,0,25,25.00
07/27/2004,17:16,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/27/2004,17:19,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/27/2004,17:20,1093.25,1093.25,1093.25,1093.25,0,6,6.00
07/27/2004,17:22,1093.50,1093.75,1093.50,1093.75,178,0,178.00
07/27/2004,17:26,1093.50,1093.50,1093.50,1093.50,0,4,4.00
07/27/2004,17:27,1093.50,1093.50,1093.50,1093.50,0,101,101.00
07/27/2004,17:28,1093.50,1093.50,1093.25,1093.25,0,15,15.00
07/27/2004,17:29,1093.50,1093.50,1093.50,1093.50,3,0,3.00
07/27/2004,17:30,1093.50,1093.50,1093.50,1093.50,2,0,2.00
07/27/2004,17:32,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/27/2004,17:33,1093.50,1093.75,1093.50,1093.50,26,6,32.00
07/27/2004,17:35,1093.50,1093.75,1093.50,1093.50,12,14,26.00
07/27/2004,17:36,1093.50,1093.50,1093.50,1093.50,0,7,7.00
07/27/2004,17:37,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/27/2004,17:38,1093.50,1093.50,1093.50,1093.50,0,3,3.00
07/27/2004,17:40,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/27/2004,17:41,1093.50,1093.75,1093.50,1093.75,5,2,7.00
07/27/2004,17:42,1093.75,1093.75,1093.75,1093.75,5,0,5.00
07/27/2004,17:43,1093.50,1093.50,1093.50,1093.50,0,2,2.00
07/27/2004,17:44,1093.50,1093.50,1093.50,1093.50,0,3,3.00
07/27/2004,17:45,1093.50,1093.50,1093.50,1093.50,0,22,22.00
07/27/2004,17:46,1093.50,1093.50,1093.50,1093.50,0,8,8.00
07/27/2004,17:47,1093.50,1093.50,1093.50,1093.50,0,3,3.00
07/27/2004,17:49,1093.25,1093.25,1093.25,1093.25,0,6,6.00
07/27/2004,17:50,1093.25,1093.25,1093.25,1093.25,0,5,5.00
07/27/2004,17:52,1093.25,1093.25,1093.25,1093.25,0,19,19.00
07/27/2004,17:53,1093.25,1093.25,1093.25,1093.25,0,4,4.00
07/27/2004,17:54,1093.50,1093.50,1093.25,1093.25,1,4,5.00
07/27/2004,17:55,1093.50,1093.50,1093.50,1093.50,28,0,28.00
07/27/2004,17:56,1093.25,1093.50,1093.25,1093.50,2,1,3.00
07/27/2004,17:57,1093.50,1093.50,1093.25,1093.50,2,3,5.00
07/27/2004,17:59,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/27/2004,18:01,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/27/2004,18:02,1093.50,1093.50,1093.50,1093.50,6,0,6.00
07/27/2004,18:03,1093.50,1093.50,1093.50,1093.50,9,0,9.00
07/27/2004,18:04,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/27/2004,18:05,1093.25,1093.25,1093.25,1093.25,0,11,11.00
07/27/2004,18:06,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/27/2004,18:09,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,18:12,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,18:14,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,18:24,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,18:25,1093.00,1093.00,1093.00,1093.00,0,2,2.00
07/27/2004,18:26,1093.25,1093.25,1093.25,1093.25,4,0,4.00
07/27/2004,18:33,1093.25,1093.25,1093.25,1093.25,2,0,2.00
07/27/2004,18:36,1093.00,1093.25,1093.00,1093.25,5,1,6.00
07/27/2004,18:37,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/27/2004,18:43,1093.25,1093.25,1093.25,1093.25,21,0,21.00
07/27/2004,18:44,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/27/2004,18:47,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,18:48,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/27/2004,18:51,1093.00,1093.00,1093.00,1093.00,0,2,2.00
07/27/2004,18:52,1093.00,1093.00,1093.00,1093.00,0,7,7.00
07/27/2004,18:55,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/27/2004,19:04,1093.00,1093.25,1093.00,1093.25,10,76,86.00
07/27/2004,19:05,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,19:06,1092.75,1092.75,1092.75,1092.75,0,39,39.00
07/27/2004,19:07,1092.75,1092.75,1092.75,1092.75,0,27,27.00
07/27/2004,19:08,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/27/2004,19:09,1092.75,1092.75,1092.75,1092.75,0,7,7.00
07/27/2004,19:11,1092.75,1092.75,1092.50,1092.50,0,6,6.00
07/27/2004,19:12,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,19:17,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/27/2004,19:19,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/27/2004,19:20,1092.75,1092.75,1092.50,1092.50,1,70,71.00
07/27/2004,19:21,1092.50,1092.50,1092.25,1092.25,0,50,50.00
07/27/2004,19:24,1092.25,1092.25,1091.75,1092.00,2,95,97.00
07/27/2004,19:25,1092.00,1092.00,1092.00,1092.00,20,0,20.00
07/27/2004,19:26,1092.25,1092.25,1092.00,1092.00,1,4,5.00
07/27/2004,19:27,1091.75,1091.75,1091.75,1091.75,0,56,56.00
07/27/2004,19:28,1091.75,1092.00,1091.75,1092.00,6,14,20.00
07/27/2004,19:29,1092.00,1092.00,1092.00,1092.00,3,0,3.00
07/27/2004,19:30,1092.00,1092.00,1091.75,1091.75,2,5,7.00
07/27/2004,19:31,1091.75,1091.75,1091.75,1091.75,0,2,2.00
07/27/2004,19:33,1092.00,1092.00,1092.00,1092.00,1,0,1.00
07/27/2004,19:34,1092.00,1092.00,1092.00,1092.00,10,0,10.00
07/27/2004,19:35,1092.00,1092.00,1092.00,1092.00,2,0,2.00
07/27/2004,19:37,1092.00,1092.00,1092.00,1092.00,3,0,3.00
07/27/2004,19:38,1092.00,1092.00,1092.00,1092.00,35,0,35.00
07/27/2004,19:39,1092.00,1092.00,1092.00,1092.00,37,0,37.00
07/27/2004,19:40,1092.00,1092.00,1092.00,1092.00,11,0,11.00
07/27/2004,19:41,1092.00,1092.50,1092.00,1092.25,137,67,204.00
07/27/2004,19:42,1092.25,1092.75,1092.25,1092.50,88,122,210.00
07/27/2004,19:43,1092.50,1092.50,1092.50,1092.50,0,36,36.00
07/27/2004,19:44,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/27/2004,19:45,1092.50,1092.75,1092.50,1092.75,1,1,2.00
07/27/2004,19:46,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/27/2004,19:47,1092.50,1092.50,1092.50,1092.50,0,27,27.00
07/27/2004,19:48,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,19:52,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/27/2004,19:53,1092.50,1092.50,1092.50,1092.50,2,0,2.00
07/27/2004,19:56,1092.50,1092.50,1092.50,1092.50,30,0,30.00
07/27/2004,19:59,1092.50,1092.50,1092.50,1092.50,10,0,10.00
07/27/2004,20:00,1092.25,1092.25,1092.25,1092.25,0,1,1.00
07/27/2004,20:03,1092.50,1092.50,1092.50,1092.50,8,0,8.00
07/27/2004,20:04,1092.50,1092.50,1092.50,1092.50,1,0,1.00
07/27/2004,20:05,1092.75,1092.75,1092.50,1092.50,1,1,2.00
07/27/2004,20:06,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/27/2004,20:07,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/27/2004,20:10,1092.75,1092.75,1092.75,1092.75,73,0,73.00
07/27/2004,20:11,1093.00,1093.00,1093.00,1093.00,48,0,48.00
07/27/2004,20:12,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/27/2004,20:13,1093.00,1093.00,1093.00,1093.00,7,0,7.00
07/27/2004,20:15,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/27/2004,20:16,1093.25,1093.25,1093.25,1093.25,56,0,56.00
07/27/2004,20:17,1093.50,1093.50,1093.50,1093.50,85,0,85.00
07/27/2004,20:18,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/27/2004,20:19,1093.25,1093.25,1093.25,1093.25,0,3,3.00
07/27/2004,20:20,1093.25,1093.25,1093.00,1093.00,0,25,25.00
07/27/2004,20:25,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,20:26,1093.25,1093.25,1093.25,1093.25,10,0,10.00
07/27/2004,20:32,1093.25,1093.25,1093.25,1093.25,5,0,5.00
07/27/2004,20:33,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,20:34,1093.00,1093.25,1093.00,1093.25,3,4,7.00
07/27/2004,20:35,1093.00,1093.00,1093.00,1093.00,0,9,9.00
07/27/2004,20:36,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,20:37,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/27/2004,20:38,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/27/2004,20:39,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/27/2004,20:41,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/27/2004,20:42,1092.75,1093.00,1092.75,1093.00,4,1,5.00
07/27/2004,20:45,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/27/2004,20:48,1093.00,1093.00,1093.00,1093.00,3,0,3.00
07/27/2004,20:59,1092.75,1092.75,1092.75,1092.75,0,70,70.00
07/27/2004,21:00,1092.75,1092.75,1092.50,1092.50,0,7,7.00
07/27/2004,21:01,1092.50,1092.50,1092.50,1092.50,0,27,27.00
07/27/2004,21:03,1092.50,1092.50,1092.50,1092.50,0,4,4.00
07/27/2004,21:05,1092.75,1092.75,1092.75,1092.75,15,0,15.00
07/27/2004,21:10,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/27/2004,21:13,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,21:14,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/27/2004,21:16,1092.75,1092.75,1092.75,1092.75,4,0,4.00
07/27/2004,21:17,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,21:20,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/27/2004,21:23,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/27/2004,21:27,1092.75,1092.75,1092.50,1092.50,1,2,3.00
07/27/2004,21:28,1092.75,1092.75,1092.50,1092.75,4,2,6.00
07/27/2004,21:30,1092.75,1092.75,1092.75,1092.75,7,0,7.00
07/27/2004,21:31,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/27/2004,21:35,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,21:41,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,21:43,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/27/2004,21:48,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,21:53,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/27/2004,21:57,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/27/2004,21:58,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/27/2004,22:01,1092.75,1092.75,1092.75,1092.75,4,0,4.00
07/27/2004,22:03,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/27/2004,22:08,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/27/2004,22:09,1092.75,1092.75,1092.75,1092.75,2,0,2.00
07/27/2004,22:10,1093.00,1093.00,1093.00,1093.00,10,0,10.00
07/27/2004,22:16,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/27/2004,22:17,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/27/2004,22:18,1092.75,1092.75,1092.75,1092.75,0,2,2.00
07/27/2004,22:19,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/27/2004,22:27,1092.75,1092.75,1092.75,1092.75,0,1,1.00
07/27/2004,22:28,1092.50,1092.50,1092.50,1092.50,0,20,20.00
07/27/2004,22:29,1092.75,1092.75,1092.75,1092.75,4,0,4.00
07/27/2004,22:30,1092.75,1092.75,1092.75,1092.75,3,0,3.00
07/27/2004,22:34,1092.75,1092.75,1092.75,1092.75,7,0,7.00
07/27/2004,22:42,1092.75,1092.75,1092.75,1092.75,7,0,7.00
07/27/2004,22:43,1092.75,1092.75,1092.75,1092.75,5,0,5.00
07/27/2004,22:50,1092.50,1092.50,1092.50,1092.50,0,5,5.00
07/27/2004,22:52,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/27/2004,22:53,1092.75,1093.00,1092.75,1092.75,50,2,52.00
07/27/2004,22:54,1092.75,1092.75,1092.75,1092.75,0,4,4.00
07/27/2004,22:55,1093.00,1093.25,1093.00,1093.00,51,2,53.00
07/27/2004,22:59,1093.25,1093.25,1093.25,1093.25,2,0,2.00
07/27/2004,23:00,1093.25,1093.50,1093.25,1093.50,85,0,85.00
07/27/2004,23:01,1093.25,1093.25,1093.25,1093.25,0,19,19.00
07/27/2004,23:02,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/27/2004,23:03,1093.25,1093.25,1093.25,1093.25,0,6,6.00
07/27/2004,23:04,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,23:08,1093.25,1093.25,1093.25,1093.25,9,0,9.00
07/27/2004,23:09,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/27/2004,23:10,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/27/2004,23:14,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/27/2004,23:15,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/27/2004,23:19,1093.25,1093.25,1093.25,1093.25,0,4,4.00
07/27/2004,23:22,1093.25,1093.25,1093.25,1093.25,0,3,3.00
07/27/2004,23:25,1093.25,1093.25,1093.00,1093.00,0,5,5.00
07/27/2004,23:27,1093.00,1093.00,1093.00,1093.00,0,2,2.00
07/27/2004,23:34,1093.25,1093.25,1093.25,1093.25,5,0,5.00
07/27/2004,23:38,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/27/2004,23:39,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,23:40,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,23:42,1093.00,1093.00,1093.00,1093.00,0,2,2.00
07/27/2004,23:44,1093.00,1093.00,1093.00,1093.00,0,8,8.00
07/27/2004,23:45,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,23:47,1093.00,1093.00,1093.00,1093.00,0,10,10.00
07/27/2004,23:50,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,23:55,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/27/2004,23:58,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/28/2004,00:01,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/28/2004,00:03,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/28/2004,00:04,1093.25,1093.25,1093.25,1093.25,12,0,12.00
07/28/2004,00:05,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,00:06,1093.25,1093.25,1093.25,1093.25,2,0,2.00
07/28/2004,00:10,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/28/2004,00:11,1093.25,1093.25,1093.25,1093.25,7,0,7.00
07/28/2004,00:15,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,00:16,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,00:17,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,00:18,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,00:19,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,00:20,1093.25,1093.50,1093.25,1093.50,2,0,2.00
07/28/2004,00:21,1093.25,1093.25,1093.00,1093.00,0,22,22.00
07/28/2004,00:25,1093.25,1093.25,1093.25,1093.25,7,0,7.00
07/28/2004,00:26,1093.00,1093.00,1093.00,1093.00,0,2,2.00
07/28/2004,00:29,1093.25,1093.25,1093.00,1093.00,11,1,12.00
07/28/2004,00:31,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,00:32,1093.25,1093.25,1093.25,1093.25,5,0,5.00
07/28/2004,00:35,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/28/2004,00:36,1093.50,1093.50,1093.50,1093.50,10,0,10.00
07/28/2004,00:39,1093.25,1093.25,1093.25,1093.25,0,3,3.00
07/28/2004,00:41,1093.25,1093.25,1093.25,1093.25,0,2,2.00
07/28/2004,00:44,1093.00,1093.00,1092.75,1092.75,0,67,67.00
07/28/2004,00:46,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/28/2004,00:47,1093.00,1093.00,1093.00,1093.00,41,0,41.00
07/28/2004,00:48,1093.00,1093.00,1093.00,1093.00,38,0,38.00
07/28/2004,00:52,1093.25,1093.25,1093.25,1093.25,12,0,12.00
07/28/2004,01:01,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/28/2004,01:02,1093.25,1093.50,1093.25,1093.50,79,0,79.00
07/28/2004,01:05,1093.25,1093.50,1093.25,1093.25,2,6,8.00
07/28/2004,01:06,1093.25,1093.25,1093.25,1093.25,0,16,16.00
07/28/2004,01:08,1093.25,1093.25,1093.00,1093.00,0,19,19.00
07/28/2004,01:09,1093.50,1093.50,1093.25,1093.50,21,4,25.00
07/28/2004,01:10,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,01:12,1093.50,1093.50,1093.50,1093.50,2,0,2.00
07/28/2004,01:13,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,01:15,1093.75,1093.75,1093.75,1093.75,63,0,63.00
07/28/2004,01:16,1093.75,1093.75,1093.75,1093.75,6,0,6.00
07/28/2004,01:17,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,01:18,1093.75,1093.75,1093.75,1093.75,14,0,14.00
07/28/2004,01:19,1093.75,1093.75,1093.50,1093.50,12,45,57.00
07/28/2004,01:20,1093.50,1093.75,1093.50,1093.50,5,2,7.00
07/28/2004,01:21,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/28/2004,01:22,1093.50,1093.75,1093.50,1093.75,27,1,28.00
07/28/2004,01:24,1093.75,1093.75,1093.75,1093.75,18,0,18.00
07/28/2004,01:25,1093.75,1093.75,1093.75,1093.75,7,0,7.00
07/28/2004,01:26,1093.75,1093.75,1093.75,1093.75,5,0,5.00
07/28/2004,01:27,1093.75,1093.75,1093.75,1093.75,10,0,10.00
07/28/2004,01:28,1093.75,1093.75,1093.75,1093.75,5,0,5.00
07/28/2004,01:29,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,01:30,1093.75,1093.75,1093.75,1093.75,4,0,4.00
07/28/2004,01:31,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/28/2004,01:33,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,01:34,1093.75,1093.75,1093.75,1093.75,20,0,20.00
07/28/2004,01:35,1093.75,1094.00,1093.75,1093.75,6,1,7.00
07/28/2004,01:37,1093.75,1093.75,1093.75,1093.75,0,31,31.00
07/28/2004,01:38,1093.75,1093.75,1093.75,1093.75,0,8,8.00
07/28/2004,01:39,1093.75,1093.75,1093.50,1093.50,0,6,6.00
07/28/2004,01:41,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/28/2004,01:42,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,01:43,1093.75,1093.75,1093.75,1093.75,3,0,3.00
07/28/2004,01:48,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,01:49,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,01:50,1093.75,1093.75,1093.75,1093.75,15,0,15.00
07/28/2004,01:52,1093.75,1093.75,1093.75,1093.75,26,0,26.00
07/28/2004,01:53,1093.50,1093.50,1093.50,1093.50,0,23,23.00
07/28/2004,01:54,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/28/2004,01:56,1093.50,1093.50,1093.25,1093.25,0,39,39.00
07/28/2004,01:57,1093.25,1093.50,1093.25,1093.50,5,19,24.00
07/28/2004,01:59,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/28/2004,02:00,1093.25,1093.50,1093.25,1093.50,1,1,2.00
07/28/2004,02:01,1093.25,1093.25,1093.25,1093.25,0,27,27.00
07/28/2004,02:02,1093.25,1093.25,1093.00,1093.00,0,78,78.00
07/28/2004,02:03,1093.00,1093.00,1093.00,1093.00,0,14,14.00
07/28/2004,02:04,1093.00,1093.00,1092.75,1092.75,0,45,45.00
07/28/2004,02:05,1092.75,1092.75,1092.75,1092.75,0,58,58.00
07/28/2004,02:07,1092.75,1092.75,1092.75,1092.75,0,9,9.00
07/28/2004,02:09,1092.75,1093.00,1092.75,1093.00,2,1,3.00
07/28/2004,02:10,1093.00,1093.00,1092.75,1092.75,1,38,39.00
07/28/2004,02:11,1092.75,1092.75,1092.75,1092.75,0,22,22.00
07/28/2004,02:12,1092.75,1093.00,1092.75,1093.00,9,3,12.00
07/28/2004,02:13,1092.75,1092.75,1092.75,1092.75,0,19,19.00
07/28/2004,02:14,1093.00,1093.00,1093.00,1093.00,72,0,72.00
07/28/2004,02:15,1093.00,1093.00,1093.00,1093.00,25,0,25.00
07/28/2004,02:16,1092.75,1092.75,1092.75,1092.75,0,7,7.00
07/28/2004,02:18,1093.00,1093.00,1093.00,1093.00,56,0,56.00
07/28/2004,02:19,1093.00,1093.00,1093.00,1093.00,9,0,9.00
07/28/2004,02:20,1093.00,1093.00,1093.00,1093.00,2,0,2.00
07/28/2004,02:22,1093.00,1093.00,1093.00,1093.00,7,0,7.00
07/28/2004,02:23,1093.00,1093.00,1093.00,1093.00,22,0,22.00
07/28/2004,02:24,1093.00,1093.00,1093.00,1093.00,52,0,52.00
07/28/2004,02:25,1093.00,1093.00,1092.75,1092.75,5,26,31.00
07/28/2004,02:26,1092.75,1092.75,1092.75,1092.75,0,11,11.00
07/28/2004,02:27,1092.75,1092.75,1092.75,1092.75,0,6,6.00
07/28/2004,02:28,1092.75,1092.75,1092.75,1092.75,0,22,22.00
07/28/2004,02:29,1093.00,1093.00,1093.00,1093.00,5,0,5.00
07/28/2004,02:30,1093.00,1093.00,1093.00,1093.00,86,0,86.00
07/28/2004,02:31,1093.00,1093.00,1093.00,1093.00,55,0,55.00
07/28/2004,02:32,1093.00,1093.00,1093.00,1093.00,4,0,4.00
07/28/2004,02:33,1093.00,1093.00,1093.00,1093.00,43,0,43.00
07/28/2004,02:34,1093.00,1093.00,1093.00,1093.00,3,0,3.00
07/28/2004,02:36,1093.00,1093.00,1093.00,1093.00,1,0,1.00
07/28/2004,02:37,1093.00,1093.00,1093.00,1093.00,19,0,19.00
07/28/2004,02:38,1093.25,1093.25,1093.25,1093.25,4,0,4.00
07/28/2004,02:39,1093.25,1093.25,1093.25,1093.25,103,0,103.00
07/28/2004,02:40,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/28/2004,02:41,1093.25,1093.25,1093.00,1093.00,2,1,3.00
07/28/2004,02:42,1093.00,1093.00,1093.00,1093.00,0,25,25.00
07/28/2004,02:43,1093.00,1093.00,1093.00,1093.00,0,17,17.00
07/28/2004,02:45,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,02:46,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,02:47,1093.00,1093.25,1093.00,1093.25,31,10,41.00
07/28/2004,02:48,1093.25,1093.25,1093.00,1093.00,1,57,58.00
07/28/2004,02:49,1092.75,1092.75,1092.75,1092.75,0,10,10.00
07/28/2004,02:51,1093.00,1093.00,1093.00,1093.00,2,0,2.00
07/28/2004,02:52,1093.00,1093.00,1093.00,1093.00,9,0,9.00
07/28/2004,02:53,1093.00,1093.00,1092.75,1093.00,49,1,50.00
07/28/2004,02:54,1093.00,1093.25,1093.00,1093.00,2,1,3.00
07/28/2004,02:55,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,02:56,1093.00,1093.00,1093.00,1093.00,0,8,8.00
07/28/2004,02:58,1092.75,1092.75,1092.75,1092.75,0,4,4.00
07/28/2004,03:01,1093.00,1093.00,1093.00,1093.00,34,0,34.00
07/28/2004,03:02,1093.00,1093.00,1093.00,1093.00,21,0,21.00
07/28/2004,03:04,1093.25,1093.50,1093.25,1093.25,36,4,40.00
07/28/2004,03:05,1093.25,1093.25,1093.25,1093.25,0,39,39.00
07/28/2004,03:06,1093.25,1093.25,1093.25,1093.25,0,8,8.00
07/28/2004,03:07,1093.25,1093.25,1093.25,1093.25,0,105,105.00
07/28/2004,03:08,1093.25,1093.75,1093.25,1093.50,83,26,109.00
07/28/2004,03:09,1093.50,1093.50,1093.50,1093.50,0,2,2.00
07/28/2004,03:13,1093.50,1093.50,1093.50,1093.50,0,2,2.00
07/28/2004,03:14,1093.75,1093.75,1093.75,1093.75,126,0,126.00
07/28/2004,03:15,1093.75,1093.75,1093.75,1093.75,5,0,5.00
07/28/2004,03:16,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,03:17,1093.75,1094.00,1093.75,1094.00,6,0,6.00
07/28/2004,03:18,1094.00,1094.00,1093.75,1093.75,10,2,12.00
07/28/2004,03:19,1093.75,1093.75,1093.75,1093.75,0,2,2.00
07/28/2004,03:20,1093.75,1093.75,1093.75,1093.75,0,3,3.00
07/28/2004,03:21,1094.00,1094.00,1093.75,1093.75,1,101,102.00
07/28/2004,03:22,1093.75,1093.75,1093.75,1093.75,0,9,9.00
07/28/2004,03:23,1093.75,1093.75,1093.75,1093.75,0,6,6.00
07/28/2004,03:24,1093.75,1093.75,1093.75,1093.75,0,2,2.00
07/28/2004,03:25,1093.75,1093.75,1093.75,1093.75,0,7,7.00
07/28/2004,03:26,1093.75,1094.00,1093.75,1093.75,1,50,51.00
07/28/2004,03:28,1093.75,1093.75,1093.75,1093.75,0,16,16.00
07/28/2004,03:29,1093.75,1093.75,1093.75,1093.75,0,9,9.00
07/28/2004,03:30,1093.75,1093.75,1093.50,1093.50,0,55,55.00
07/28/2004,03:32,1093.75,1093.75,1093.75,1093.75,21,0,21.00
07/28/2004,03:33,1093.75,1094.00,1093.50,1094.00,6,1,7.00
07/28/2004,03:34,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/28/2004,03:36,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/28/2004,03:37,1093.50,1093.75,1093.50,1093.75,100,10,110.00
07/28/2004,03:38,1093.50,1093.50,1093.50,1093.50,0,17,17.00
07/28/2004,03:39,1093.50,1093.50,1093.50,1093.50,0,30,30.00
07/28/2004,03:40,1093.50,1093.50,1093.50,1093.50,0,6,6.00
07/28/2004,03:43,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/28/2004,03:44,1093.50,1093.50,1093.50,1093.50,0,21,21.00
07/28/2004,03:48,1093.50,1093.50,1093.50,1093.50,0,5,5.00
07/28/2004,03:49,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,03:51,1093.50,1093.50,1093.50,1093.50,0,3,3.00
07/28/2004,03:52,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/28/2004,03:53,1093.75,1094.00,1093.75,1094.00,23,0,23.00
07/28/2004,03:54,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/28/2004,03:55,1093.75,1093.75,1093.75,1093.75,0,10,10.00
07/28/2004,03:56,1093.75,1094.00,1093.75,1094.00,1,1,2.00
07/28/2004,03:58,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/28/2004,03:59,1093.75,1093.75,1093.75,1093.75,0,11,11.00
07/28/2004,04:00,1093.75,1093.75,1093.75,1093.75,0,2,2.00
07/28/2004,04:01,1093.75,1094.00,1093.75,1094.00,2,1,3.00
07/28/2004,04:03,1093.75,1093.75,1093.75,1093.75,0,28,28.00
07/28/2004,04:04,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/28/2004,04:05,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/28/2004,04:06,1093.75,1093.75,1093.75,1093.75,10,0,10.00
07/28/2004,04:09,1093.50,1093.75,1093.50,1093.50,18,27,45.00
07/28/2004,04:10,1093.50,1093.50,1093.50,1093.50,0,5,5.00
07/28/2004,04:11,1093.25,1093.25,1093.25,1093.25,0,54,54.00
07/28/2004,04:13,1093.00,1093.00,1093.00,1093.00,0,30,30.00
07/28/2004,04:14,1093.00,1093.00,1093.00,1093.00,0,11,11.00
07/28/2004,04:15,1093.00,1093.00,1093.00,1093.00,0,11,11.00
07/28/2004,04:16,1093.00,1093.00,1093.00,1093.00,0,8,8.00
07/28/2004,04:18,1093.00,1093.00,1093.00,1093.00,0,8,8.00
07/28/2004,04:20,1092.75,1092.75,1092.75,1092.75,0,11,11.00
07/28/2004,04:21,1092.75,1092.75,1092.75,1092.75,0,3,3.00
07/28/2004,04:22,1092.75,1092.75,1092.75,1092.75,0,56,56.00
07/28/2004,04:23,1092.75,1092.75,1092.75,1092.75,0,6,6.00
07/28/2004,04:24,1092.75,1092.75,1092.75,1092.75,0,5,5.00
07/28/2004,04:25,1092.75,1092.75,1092.25,1092.50,94,208,302.00
07/28/2004,04:26,1092.25,1092.50,1092.25,1092.25,10,10,20.00
07/28/2004,04:27,1092.25,1092.25,1092.00,1092.00,0,76,76.00
07/28/2004,04:28,1092.25,1092.25,1092.25,1092.25,24,0,24.00
07/28/2004,04:31,1092.25,1092.50,1092.25,1092.50,12,0,12.00
07/28/2004,04:34,1092.25,1092.25,1092.25,1092.25,0,2,2.00
07/28/2004,04:35,1092.25,1092.50,1092.00,1092.25,2,50,52.00
07/28/2004,04:36,1092.25,1092.25,1092.00,1092.25,35,1,36.00
07/28/2004,04:37,1092.25,1092.25,1092.25,1092.25,5,0,5.00
07/28/2004,04:38,1092.25,1092.25,1092.25,1092.25,9,0,9.00
07/28/2004,04:39,1092.25,1092.25,1092.25,1092.25,4,0,4.00
07/28/2004,04:40,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/28/2004,04:43,1092.25,1092.25,1092.25,1092.25,30,0,30.00
07/28/2004,04:44,1092.25,1092.25,1092.25,1092.25,6,0,6.00
07/28/2004,04:45,1092.50,1092.50,1092.50,1092.50,150,0,150.00
07/28/2004,04:46,1092.50,1092.50,1092.00,1092.00,1,51,52.00
07/28/2004,04:47,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/28/2004,04:48,1092.25,1092.25,1092.25,1092.25,5,0,5.00
07/28/2004,04:49,1092.00,1092.00,1092.00,1092.00,0,108,108.00
07/28/2004,04:51,1092.00,1092.25,1092.00,1092.25,10,5,15.00
07/28/2004,04:53,1092.25,1092.25,1092.25,1092.25,4,0,4.00
07/28/2004,04:54,1092.25,1092.25,1092.25,1092.25,40,0,40.00
07/28/2004,04:55,1092.25,1092.25,1092.25,1092.25,18,0,18.00
07/28/2004,04:56,1092.00,1092.00,1092.00,1092.00,0,75,75.00
07/28/2004,04:57,1092.00,1092.00,1092.00,1092.00,0,14,14.00
07/28/2004,04:58,1092.00,1092.00,1091.75,1091.75,0,21,21.00
07/28/2004,04:59,1092.00,1092.00,1092.00,1092.00,78,0,78.00
07/28/2004,05:00,1092.00,1092.00,1092.00,1092.00,20,0,20.00
07/28/2004,05:03,1092.00,1092.00,1092.00,1092.00,85,0,85.00
07/28/2004,05:04,1092.00,1092.00,1091.50,1091.75,3,79,82.00
07/28/2004,05:05,1092.00,1092.00,1092.00,1092.00,1,0,1.00
07/28/2004,05:06,1092.00,1092.00,1092.00,1092.00,32,0,32.00
07/28/2004,05:09,1091.75,1091.75,1091.75,1091.75,0,3,3.00
07/28/2004,05:10,1092.00,1092.00,1092.00,1092.00,58,0,58.00
07/28/2004,05:11,1092.25,1092.25,1092.25,1092.25,8,0,8.00
07/28/2004,05:12,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/28/2004,05:15,1092.00,1092.00,1092.00,1092.00,0,22,22.00
07/28/2004,05:18,1092.00,1092.00,1092.00,1092.00,0,20,20.00
07/28/2004,05:19,1092.00,1092.00,1092.00,1092.00,0,6,6.00
07/28/2004,05:21,1092.00,1092.00,1092.00,1092.00,0,9,9.00
07/28/2004,05:22,1092.00,1092.00,1092.00,1092.00,0,12,12.00
07/28/2004,05:23,1092.00,1092.00,1092.00,1092.00,0,10,10.00
07/28/2004,05:25,1092.00,1092.00,1092.00,1092.00,0,2,2.00
07/28/2004,05:26,1092.00,1092.00,1092.00,1092.00,0,75,75.00
07/28/2004,05:27,1092.00,1092.00,1092.00,1092.00,0,8,8.00
07/28/2004,05:29,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/28/2004,05:30,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/28/2004,05:32,1092.25,1092.25,1092.25,1092.25,1,0,1.00
07/28/2004,05:33,1092.25,1092.25,1091.75,1091.75,1,123,124.00
07/28/2004,05:34,1092.00,1092.00,1091.50,1091.50,4,160,164.00
07/28/2004,05:35,1091.50,1091.75,1091.50,1091.75,2,3,5.00
07/28/2004,05:36,1091.75,1091.75,1091.75,1091.75,2,0,2.00
07/28/2004,05:37,1091.50,1091.50,1091.25,1091.50,15,184,199.00
07/28/2004,05:38,1091.50,1091.50,1091.25,1091.25,19,144,163.00
07/28/2004,05:39,1091.25,1091.25,1091.00,1091.25,23,47,70.00
07/28/2004,05:40,1091.25,1091.25,1091.25,1091.25,46,0,46.00
07/28/2004,05:41,1091.00,1091.00,1090.75,1091.00,37,179,216.00
07/28/2004,05:42,1091.00,1091.25,1090.75,1091.25,93,4,97.00
07/28/2004,05:44,1091.50,1091.50,1091.50,1091.50,4,0,4.00
07/28/2004,05:45,1091.50,1091.50,1091.25,1091.50,13,1,14.00
07/28/2004,05:46,1091.50,1091.50,1091.25,1091.25,6,6,12.00
07/28/2004,05:47,1091.50,1091.50,1091.50,1091.50,5,0,5.00
07/28/2004,05:48,1091.25,1091.25,1091.25,1091.25,0,11,11.00
07/28/2004,05:49,1091.25,1091.50,1091.25,1091.50,46,15,61.00
07/28/2004,05:51,1091.75,1092.00,1091.50,1091.50,43,5,48.00
07/28/2004,05:52,1091.75,1091.75,1091.75,1091.75,3,0,3.00
07/28/2004,05:53,1091.75,1091.75,1091.50,1091.50,7,5,12.00
07/28/2004,05:54,1091.50,1091.50,1091.50,1091.50,0,15,15.00
07/28/2004,05:55,1091.75,1091.75,1091.75,1091.75,13,0,13.00
07/28/2004,05:56,1091.75,1092.00,1091.75,1091.75,19,5,24.00
07/28/2004,05:58,1092.00,1092.25,1092.00,1092.00,87,131,218.00
07/28/2004,05:59,1092.00,1092.25,1092.00,1092.25,28,73,101.00
07/28/2004,06:00,1092.25,1092.25,1092.25,1092.25,5,0,5.00
07/28/2004,06:01,1092.00,1092.00,1091.75,1091.75,0,45,45.00
07/28/2004,06:02,1091.75,1092.00,1091.75,1092.00,18,1,19.00
07/28/2004,06:03,1092.25,1092.50,1092.25,1092.25,77,1,78.00
07/28/2004,06:04,1092.25,1092.50,1092.25,1092.25,2,101,103.00
07/28/2004,06:05,1092.25,1092.25,1092.00,1092.00,0,101,101.00
07/28/2004,06:07,1092.25,1092.25,1092.00,1092.00,6,38,44.00
07/28/2004,06:08,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/28/2004,06:09,1092.00,1092.00,1091.75,1092.00,9,3,12.00
07/28/2004,06:10,1092.00,1092.00,1092.00,1092.00,18,0,18.00
07/28/2004,06:12,1091.75,1091.75,1091.75,1091.75,0,55,55.00
07/28/2004,06:13,1091.75,1091.75,1091.75,1091.75,0,116,116.00
07/28/2004,06:14,1091.75,1091.75,1091.75,1091.75,0,107,107.00
07/28/2004,06:15,1092.00,1092.00,1091.75,1091.75,3,1,4.00
07/28/2004,06:16,1092.00,1092.00,1092.00,1092.00,131,0,131.00
07/28/2004,06:17,1092.00,1092.00,1092.00,1092.00,28,0,28.00
07/28/2004,06:18,1092.00,1092.00,1092.00,1092.00,29,0,29.00
07/28/2004,06:19,1092.00,1092.00,1092.00,1092.00,28,0,28.00
07/28/2004,06:20,1092.00,1092.00,1092.00,1092.00,65,0,65.00
07/28/2004,06:21,1092.00,1092.25,1092.00,1092.00,34,10,44.00
07/28/2004,06:22,1092.00,1092.00,1092.00,1092.00,0,3,3.00
07/28/2004,06:23,1092.25,1092.25,1092.25,1092.25,3,0,3.00
07/28/2004,06:24,1092.00,1092.00,1092.00,1092.00,0,153,153.00
07/28/2004,06:25,1092.00,1092.00,1092.00,1092.00,0,148,148.00
07/28/2004,06:26,1092.00,1092.00,1092.00,1092.00,0,67,67.00
07/28/2004,06:27,1092.00,1092.00,1092.00,1092.00,0,1,1.00
07/28/2004,06:28,1092.00,1092.00,1092.00,1092.00,0,7,7.00
07/28/2004,06:30,1092.00,1092.00,1092.00,1092.00,0,4,4.00
07/28/2004,06:31,1092.00,1092.00,1092.00,1092.00,0,2,2.00
07/28/2004,06:32,1092.00,1092.00,1092.00,1092.00,0,2,2.00
07/28/2004,06:33,1092.00,1092.00,1092.00,1092.00,0,2,2.00
07/28/2004,06:34,1092.00,1092.00,1092.00,1092.00,0,3,3.00
07/28/2004,06:36,1092.25,1092.25,1092.25,1092.25,6,0,6.00
07/28/2004,06:37,1092.25,1092.50,1092.25,1092.50,156,0,156.00
07/28/2004,06:38,1092.50,1092.50,1092.50,1092.50,15,0,15.00
07/28/2004,06:39,1092.75,1092.75,1092.50,1092.75,16,6,22.00
07/28/2004,06:40,1092.50,1092.50,1092.50,1092.50,0,24,24.00
07/28/2004,06:41,1092.25,1092.25,1092.25,1092.25,0,3,3.00
07/28/2004,06:43,1092.50,1092.50,1092.50,1092.50,18,0,18.00
07/28/2004,06:44,1092.75,1092.75,1092.75,1092.75,1,0,1.00
07/28/2004,06:45,1092.75,1092.75,1092.50,1092.50,3,3,6.00
07/28/2004,06:46,1092.50,1092.50,1092.50,1092.50,0,1,1.00
07/28/2004,06:48,1092.75,1092.75,1092.50,1092.50,2,29,31.00
07/28/2004,06:49,1092.50,1092.50,1092.25,1092.50,22,3,25.00
07/28/2004,06:52,1092.75,1092.75,1092.50,1092.50,1,32,33.00
07/28/2004,06:53,1092.50,1092.50,1092.50,1092.50,0,8,8.00
07/28/2004,06:54,1092.50,1092.50,1092.25,1092.25,0,30,30.00
07/28/2004,06:55,1092.25,1092.25,1092.00,1092.00,2,30,32.00
07/28/2004,06:57,1092.00,1092.25,1092.00,1092.00,13,33,46.00
07/28/2004,06:58,1092.00,1092.00,1092.00,1092.00,0,37,37.00
07/28/2004,06:59,1092.25,1092.25,1092.25,1092.25,10,0,10.00
07/28/2004,07:00,1092.25,1092.25,1092.25,1092.25,10,0,10.00
07/28/2004,07:01,1092.00,1092.00,1092.00,1092.00,0,205,205.00
07/28/2004,07:02,1092.00,1092.25,1092.00,1092.25,17,1,18.00
07/28/2004,07:03,1092.25,1092.25,1092.25,1092.25,14,0,14.00
07/28/2004,07:05,1092.25,1092.25,1092.25,1092.25,52,0,52.00
07/28/2004,07:06,1092.25,1092.25,1092.00,1092.00,1,1,2.00
07/28/2004,07:07,1092.25,1092.25,1092.25,1092.25,15,0,15.00
07/28/2004,07:08,1092.25,1092.25,1092.00,1092.00,17,12,29.00
07/28/2004,07:09,1092.00,1092.00,1092.00,1092.00,0,11,11.00
07/28/2004,07:10,1092.00,1092.25,1092.00,1092.00,1,3,4.00
07/28/2004,07:11,1092.00,1092.00,1092.00,1092.00,0,65,65.00
07/28/2004,07:12,1092.00,1092.00,1092.00,1092.00,0,25,25.00
07/28/2004,07:13,1091.75,1091.75,1091.75,1091.75,0,4,4.00
07/28/2004,07:14,1091.75,1091.75,1091.75,1091.75,0,8,8.00
07/28/2004,07:15,1092.00,1092.00,1092.00,1092.00,63,0,63.00
07/28/2004,07:16,1092.00,1092.00,1091.75,1091.75,11,2,13.00
07/28/2004,07:17,1092.00,1092.00,1092.00,1092.00,10,0,10.00
07/28/2004,07:18,1092.00,1092.00,1092.00,1092.00,11,0,11.00
07/28/2004,07:19,1092.00,1092.00,1091.75,1091.75,16,1,17.00
07/28/2004,07:20,1091.75,1092.00,1091.75,1092.00,1,4,5.00
07/28/2004,07:21,1091.75,1092.00,1091.50,1091.50,1,194,195.00
07/28/2004,07:22,1091.50,1091.50,1091.25,1091.25,0,166,166.00
07/28/2004,07:23,1091.25,1091.50,1091.25,1091.25,5,71,76.00
07/28/2004,07:24,1091.25,1091.25,1091.25,1091.25,0,206,206.00
07/28/2004,07:25,1091.25,1091.25,1091.00,1091.25,6,195,201.00
07/28/2004,07:26,1091.25,1091.25,1091.25,1091.25,2,0,2.00
07/28/2004,07:27,1091.50,1091.50,1091.25,1091.50,93,2,95.00
07/28/2004,07:28,1091.50,1091.75,1091.50,1091.75,118,0,118.00
07/28/2004,07:29,1091.50,1091.50,1091.00,1091.25,119,207,326.00
07/28/2004,07:30,1091.50,1091.75,1091.25,1091.75,67,1,68.00
07/28/2004,07:31,1091.50,1091.50,1090.50,1090.75,482,919,1401.00
07/28/2004,07:32,1090.75,1090.75,1090.50,1090.75,95,203,298.00
07/28/2004,07:33,1090.50,1090.75,1090.25,1090.25,1,128,129.00
07/28/2004,07:34,1090.25,1090.50,1090.25,1090.50,324,19,343.00
07/28/2004,07:35,1090.50,1091.00,1090.50,1091.00,318,0,318.00
07/28/2004,07:36,1091.00,1091.25,1091.00,1091.25,271,0,271.00
07/28/2004,07:37,1091.00,1091.25,1090.75,1091.00,60,141,201.00
07/28/2004,07:38,1091.00,1091.25,1091.00,1091.00,1,130,131.00
07/28/2004,07:39,1091.00,1091.00,1090.75,1091.00,8,125,133.00
07/28/2004,07:40,1090.75,1091.00,1090.75,1090.75,2,22,24.00
07/28/2004,07:41,1091.00,1091.00,1090.25,1090.25,4,244,248.00
07/28/2004,07:42,1090.25,1090.50,1090.25,1090.25,15,11,26.00
07/28/2004,07:43,1090.25,1090.50,1090.00,1090.25,44,298,342.00
07/28/2004,07:44,1090.25,1090.50,1090.25,1090.25,178,20,198.00
07/28/2004,07:45,1090.50,1090.50,1090.25,1090.25,6,105,111.00
07/28/2004,07:46,1090.25,1090.75,1090.25,1090.75,278,144,422.00
07/28/2004,07:47,1090.75,1090.75,1090.75,1090.75,23,0,23.00
07/28/2004,07:48,1090.75,1090.75,1090.75,1090.75,19,0,19.00
07/28/2004,07:49,1090.50,1090.75,1090.50,1090.75,14,7,21.00
07/28/2004,07:50,1090.75,1090.75,1090.50,1090.50,4,10,14.00
07/28/2004,07:51,1090.50,1090.50,1090.25,1090.50,150,217,367.00
07/28/2004,07:52,1090.50,1090.75,1090.50,1090.75,22,6,28.00
07/28/2004,07:53,1090.50,1090.75,1090.50,1090.50,20,116,136.00
07/28/2004,07:54,1090.50,1090.50,1090.50,1090.50,0,7,7.00
07/28/2004,07:55,1090.75,1090.75,1090.75,1090.75,123,0,123.00
07/28/2004,07:56,1090.75,1090.75,1090.50,1090.50,24,1,25.00
07/28/2004,07:57,1090.75,1090.75,1090.75,1090.75,16,0,16.00
07/28/2004,07:58,1090.75,1090.75,1090.50,1090.50,10,1,11.00
07/28/2004,07:59,1090.50,1090.75,1090.25,1090.50,12,297,309.00
07/28/2004,08:00,1090.75,1090.75,1090.50,1090.50,51,22,73.00
07/28/2004,08:01,1090.50,1090.75,1090.50,1090.50,1,60,61.00
07/28/2004,08:02,1090.50,1090.75,1090.50,1090.75,2,10,12.00
07/28/2004,08:03,1090.75,1090.75,1090.75,1090.75,8,0,8.00
07/28/2004,08:04,1090.75,1090.75,1090.50,1090.50,24,107,131.00
07/28/2004,08:05,1090.50,1090.75,1090.25,1090.25,1,46,47.00
07/28/2004,08:06,1090.50,1090.50,1090.25,1090.50,54,53,107.00
07/28/2004,08:07,1090.50,1090.50,1090.50,1090.50,21,0,21.00
07/28/2004,08:08,1090.50,1090.50,1090.25,1090.50,27,1,28.00
07/28/2004,08:09,1090.50,1090.50,1090.50,1090.50,1,0,1.00
07/28/2004,08:10,1090.50,1090.75,1090.50,1090.50,206,80,286.00
07/28/2004,08:11,1090.50,1090.75,1090.50,1090.75,2,4,6.00
07/28/2004,08:12,1090.75,1091.00,1090.75,1090.75,265,185,450.00
07/28/2004,08:13,1090.75,1091.00,1090.75,1090.75,5,78,83.00
07/28/2004,08:14,1090.75,1090.75,1090.75,1090.75,0,92,92.00
07/28/2004,08:15,1090.75,1090.75,1090.75,1090.75,0,24,24.00
07/28/2004,08:16,1090.75,1090.75,1090.75,1090.75,0,32,32.00
07/28/2004,08:17,1090.75,1090.75,1090.50,1090.50,11,22,33.00
07/28/2004,08:18,1090.50,1090.75,1090.50,1090.75,27,20,47.00
07/28/2004,08:19,1090.50,1090.75,1090.50,1090.75,17,15,32.00
07/28/2004,08:20,1090.75,1091.00,1090.75,1090.75,275,8,283.00
07/28/2004,08:21,1091.00,1091.00,1090.75,1091.00,45,1,46.00
07/28/2004,08:22,1091.00,1091.00,1091.00,1091.00,117,0,117.00
07/28/2004,08:23,1091.00,1091.25,1091.00,1091.00,95,60,155.00
07/28/2004,08:24,1091.00,1091.25,1091.00,1091.00,11,15,26.00
07/28/2004,08:25,1091.00,1091.00,1090.75,1090.75,10,257,267.00
07/28/2004,08:26,1090.75,1090.75,1090.50,1090.50,0,92,92.00
07/28/2004,08:27,1090.75,1090.75,1090.50,1090.50,21,3,24.00
07/28/2004,08:28,1090.75,1090.75,1090.50,1090.50,69,112,181.00
07/28/2004,08:29,1090.50,1090.75,1090.50,1090.75,266,77,343.00
07/28/2004,08:30,1090.75,1091.00,1090.50,1090.75,591,187,778.00
07/28/2004,08:31,1090.50,1091.25,1090.25,1091.00,1399,2064,3463.00
07/28/2004,08:32,1091.00,1091.00,1090.75,1090.75,716,68,784.00
07/28/2004,08:33,1090.75,1091.00,1090.50,1090.75,477,827,1304.00
07/28/2004,08:34,1090.75,1091.25,1090.50,1090.50,1159,1192,2351.00
07/28/2004,08:35,1090.50,1090.75,1090.50,1090.50,516,581,1097.00
07/28/2004,08:36,1090.75,1091.75,1090.50,1091.75,1187,1044,2231.00
07/28/2004,08:37,1091.50,1091.75,1091.25,1091.50,267,317,584.00
07/28/2004,08:38,1091.50,1092.00,1091.25,1091.25,2154,1362,3516.00
07/28/2004,08:39,1091.50,1091.50,1090.75,1090.75,132,871,1003.00
07/28/2004,08:40,1091.00,1091.50,1090.75,1090.75,1027,224,1251.00
07/28/2004,08:41,1090.75,1091.75,1090.75,1091.75,1174,297,1471.00
07/28/2004,08:42,1091.50,1092.25,1091.50,1091.75,678,404,1082.00
07/28/2004,08:43,1091.75,1091.75,1091.50,1091.50,41,515,556.00
07/28/2004,08:44,1091.50,1092.25,1091.50,1091.75,906,650,1556.00
07/28/2004,08:45,1092.00,1092.25,1091.50,1092.25,619,78,697.00
07/28/2004,08:46,1092.00,1092.25,1091.75,1092.25,1031,345,1376.00
07/28/2004,08:47,1092.25,1092.50,1092.00,1092.00,546,215,761.00
07/28/2004,08:48,1092.25,1092.75,1092.00,1092.25,1067,566,1633.00
07/28/2004,08:49,1092.50,1092.50,1092.00,1092.00,148,1188,1336.00
07/28/2004,08:50,1092.00,1092.50,1091.75,1092.25,264,175,439.00
07/28/2004,08:51,1092.25,1092.75,1092.25,1092.75,615,44,659.00
07/28/2004,08:52,1092.75,1093.25,1092.50,1093.00,1646,339,1985.00
07/28/2004,08:53,1092.75,1093.50,1092.75,1093.25,1163,817,1980.00
07/28/2004,08:54,1093.25,1093.75,1093.00,1093.25,1057,142,1199.00
07/28/2004,08:55,1093.25,1093.25,1092.50,1092.50,235,584,819.00
07/28/2004,08:56,1092.75,1092.75,1092.50,1092.75,388,733,1121.00
07/28/2004,08:57,1092.50,1093.00,1092.50,1093.00,903,129,1032.00
07/28/2004,08:58,1093.00,1093.25,1092.75,1093.25,640,179,819.00
07/28/2004,08:59,1093.00,1093.00,1092.50,1093.00,115,648,763.00
07/28/2004,09:00,1092.75,1093.25,1092.75,1093.00,329,263,592.00
07/28/2004,09:01,1093.00,1093.00,1091.75,1092.00,247,1372,1619.00
07/28/2004,09:02,1092.00,1092.75,1091.75,1092.50,1172,328,1500.00
07/28/2004,09:03,1092.50,1093.00,1092.50,1092.75,563,125,688.00
07/28/2004,09:04,1092.50,1092.75,1092.50,1092.50,44,738,782.00
07/28/2004,09:05,1092.50,1092.50,1092.25,1092.25,70,267,337.00
07/28/2004,09:06,1092.25,1092.50,1091.75,1091.75,104,2397,2501.00
07/28/2004,09:07,1091.50,1092.00,1090.75,1091.25,1204,2949,4153.00
07/28/2004,09:08,1091.00,1091.25,1090.50,1090.50,159,1843,2002.00
07/28/2004,09:09,1090.50,1091.25,1090.50,1090.75,1226,1211,2437.00
07/28/2004,09:10,1090.75,1090.75,1090.00,1090.50,457,1299,1756.00
07/28/2004,09:11,1090.25,1090.25,1089.00,1089.00,1232,4862,6094.00
07/28/2004,09:12,1088.75,1089.00,1088.25,1088.50,2979,3005,5984.00
07/28/2004,09:13,1088.50,1089.00,1088.25,1088.75,1789,1195,2984.00
07/28/2004,09:14,1088.75,1089.00,1088.50,1088.75,472,943,1415.00
07/28/2004,09:15,1088.75,1089.00,1088.25,1088.25,572,1364,1936.00
07/28/2004,09:16,1088.50,1088.50,1087.00,1087.50,1403,3873,5276.00
07/28/2004,09:17,1087.50,1087.75,1086.25,1086.25,835,3533,4368.00
07/28/2004,09:18,1086.25,1087.00,1086.00,1086.75,2057,1932,3989.00
07/28/2004,09:19,1086.75,1087.00,1086.25,1086.75,1743,1051,2794.00
07/28/2004,09:20,1086.75,1087.25,1086.50,1087.25,1034,170,1204.00
07/28/2004,09:21,1087.25,1087.50,1087.25,1087.25,770,252,1022.00
07/28/2004,09:22,1087.25,1087.50,1086.75,1087.00,320,1697,2017.00
07/28/2004,09:23,1087.00,1087.50,1086.75,1087.25,1359,878,2237.00
07/28/2004,09:24,1087.25,1087.75,1087.00,1087.75,1986,139,2125.00
07/28/2004,09:25,1087.75,1087.75,1087.25,1087.50,566,244,810.00
07/28/2004,09:26,1087.50,1087.50,1087.25,1087.25,287,128,415.00
07/28/2004,09:27,1087.50,1087.50,1086.50,1086.50,360,1499,1859.00
07/28/2004,09:28,1086.50,1087.00,1086.25,1086.50,140,1468,1608.00
07/28/2004,09:29,1086.50,1086.75,1086.50,1086.75,726,391,1117.00
07/28/2004,09:30,1086.75,1087.25,1086.75,1087.00,1506,824,2330.00
07/28/2004,09:31,1087.25,1087.50,1087.00,1087.25,999,552,1551.00
07/28/2004,09:32,1087.25,1087.50,1087.00,1087.50,579,286,865.00
07/28/2004,09:33,1087.50,1088.00,1087.25,1088.00,2149,155,2304.00
07/28/2004,09:34,1087.50,1087.75,1087.25,1087.75,887,1552,2439.00
07/28/2004,09:35,1087.75,1088.25,1087.50,1088.25,1971,245,2216.00
07/28/2004,09:36,1088.25,1088.25,1087.25,1087.25,658,2322,2980.00
07/28/2004,09:37,1087.75,1087.75,1087.50,1087.75,221,186,407.00
07/28/2004,09:38,1087.75,1087.75,1087.50,1087.50,156,590,746.00
07/28/2004,09:39,1087.50,1087.50,1086.50,1087.00,815,2278,3093.00
07/28/2004,09:40,1087.00,1087.50,1087.00,1087.00,80,905,985.00
07/28/2004,09:41,1087.00,1087.50,1086.50,1086.75,1436,1293,2729.00
07/28/2004,09:42,1086.75,1087.00,1086.25,1086.25,1158,1662,2820.00
07/28/2004,09:43,1086.25,1086.50,1085.00,1085.25,922,4881,5803.00
07/28/2004,09:44,1085.25,1085.50,1084.75,1085.25,609,1462,2071.00
07/28/2004,09:45,1085.00,1085.25,1084.25,1085.00,1053,2710,3763.00
07/28/2004,09:46,1085.00,1085.25,1084.75,1085.00,1654,1215,2869.00
07/28/2004,09:47,1085.00,1085.50,1084.75,1085.25,1235,1420,2655.00
07/28/2004,09:48,1085.00,1085.25,1084.50,1084.75,592,1596,2188.00
07/28/2004,09:49,1085.00,1085.00,1084.50,1084.75,1318,1332,2650.00
07/28/2004,09:50,1084.50,1085.00,1083.50,1084.00,521,3538,4059.00
07/28/2004,09:51,1084.00,1084.00,1083.75,1084.00,426,962,1388.00
07/28/2004,09:52,1084.00,1084.25,1083.50,1084.25,1136,974,2110.00
07/28/2004,09:53,1084.25,1084.50,1083.75,1084.50,1459,991,2450.00
07/28/2004,09:54,1084.50,1084.50,1084.00,1084.50,566,509,1075.00
07/28/2004,09:55,1084.25,1084.75,1084.25,1084.75,1006,116,1122.00
07/28/2004,09:56,1084.50,1085.00,1084.50,1085.00,1825,142,1967.00
07/28/2004,09:57,1085.00,1085.00,1084.75,1085.00,1070,106,1176.00
07/28/2004,09:58,1085.00,1085.00,1084.50,1085.00,349,729,1078.00
07/28/2004,09:59,1085.00,1085.00,1084.75,1085.00,251,333,584.00
07/28/2004,10:00,1085.00,1085.00,1084.50,1084.50,85,584,669.00
07/28/2004,10:01,1084.75,1085.00,1084.50,1084.75,927,848,1775.00
07/28/2004,10:02,1084.75,1085.00,1084.75,1084.75,107,18,125.00
07/28/2004,10:03,1085.00,1085.00,1084.50,1084.75,710,1269,1979.00
07/28/2004,10:04,1084.50,1084.75,1084.00,1084.00,218,1693,1911.00
07/28/2004,10:05,1084.00,1084.00,1083.25,1083.25,245,3396,3641.00
07/28/2004,10:06,1083.50,1083.50,1083.00,1083.00,268,3546,3814.00
07/28/2004,10:07,1083.25,1083.25,1081.75,1081.75,880,4814,5694.00
07/28/2004,10:08,1081.75,1082.50,1081.50,1082.25,792,1156,1948.00
07/28/2004,10:09,1082.25,1082.75,1082.00,1082.50,1226,603,1829.00
07/28/2004,10:10,1082.50,1083.00,1082.50,1082.75,1078,738,1816.00
07/28/2004,10:11,1082.75,1082.75,1082.50,1082.50,901,198,1099.00
07/28/2004,10:12,1082.75,1083.50,1082.50,1083.50,1719,49,1768.00
07/28/2004,10:13,1083.50,1083.50,1083.00,1083.50,539,582,1121.00
07/28/2004,10:14,1083.25,1083.75,1083.00,1083.75,801,666,1467.00
07/28/2004,10:15,1083.75,1084.00,1083.50,1083.75,1014,516,1530.00
07/28/2004,10:16,1083.75,1084.25,1083.75,1083.75,1697,485,2182.00
07/28/2004,10:17,1084.00,1084.25,1083.50,1084.25,482,163,645.00
07/28/2004,10:18,1084.25,1084.50,1084.00,1084.50,1413,496,1909.00
07/28/2004,10:19,1084.50,1084.75,1084.00,1084.00,1318,1630,2948.00
07/28/2004,10:20,1084.00,1084.50,1084.00,1084.25,558,230,788.00
07/28/2004,10:21,1084.25,1084.75,1084.00,1084.75,887,548,1435.00
07/28/2004,10:22,1084.75,1084.75,1084.00,1084.00,922,2037,2959.00
07/28/2004,10:23,1084.25,1084.25,1084.00,1084.00,551,1145,1696.00
07/28/2004,10:24,1084.00,1084.50,1084.00,1084.25,418,208,626.00
07/28/2004,10:25,1084.25,1084.50,1084.00,1084.50,418,56,474.00
07/28/2004,10:26,1084.50,1085.00,1084.25,1084.75,677,566,1243.00
07/28/2004,10:27,1084.75,1085.25,1084.75,1085.25,2342,179,2521.00
07/28/2004,10:28,1085.25,1085.50,1085.00,1085.00,732,739,1471.00
07/28/2004,10:29,1085.00,1085.50,1084.75,1085.00,950,1019,1969.00
07/28/2004,10:30,1085.00,1085.25,1084.75,1085.00,606,528,1134.00
07/28/2004,10:31,1085.00,1085.25,1084.75,1085.00,269,505,774.00
07/28/2004,10:32,1085.00,1085.00,1084.00,1084.00,174,1683,1857.00
07/28/2004,10:33,1083.75,1084.00,1083.75,1083.75,1829,141,1970.00
07/28/2004,10:34,1084.00,1084.25,1083.75,1084.00,499,1123,1622.00
07/28/2004,10:35,1084.00,1084.25,1083.75,1084.25,192,149,341.00
07/28/2004,10:36,1084.25,1084.25,1083.75,1084.00,61,563,624.00
07/28/2004,10:37,1084.00,1084.25,1083.75,1084.00,146,354,500.00
07/28/2004,10:38,1084.00,1084.00,1083.75,1084.00,119,326,445.00
07/28/2004,10:39,1084.00,1084.25,1083.75,1084.00,632,44,676.00
07/28/2004,10:40,1084.00,1084.75,1084.00,1084.75,935,155,1090.00
07/28/2004,10:41,1084.75,1084.75,1084.25,1084.25,347,417,764.00
07/28/2004,10:42,1084.25,1084.50,1084.25,1084.25,312,73,385.00
07/28/2004,10:43,1084.25,1084.75,1084.25,1084.50,192,20,212.00
07/28/2004,10:44,1084.75,1085.00,1084.50,1085.00,326,80,406.00
07/28/2004,10:45,1085.00,1085.00,1084.00,1084.00,283,1883,2166.00
07/28/2004,10:46,1084.00,1084.50,1084.00,1084.50,1427,1021,2448.00
07/28/2004,10:47,1084.25,1084.50,1084.00,1084.00,351,492,843.00
07/28/2004,10:48,1084.00,1084.50,1083.50,1083.50,415,1523,1938.00
07/28/2004,10:49,1083.50,1083.75,1083.25,1083.50,1145,1073,2218.00
07/28/2004,10:50,1083.50,1084.25,1083.50,1083.50,1151,1141,2292.00
07/28/2004,10:51,1083.50,1083.75,1083.25,1083.25,183,830,1013.00
07/28/2004,10:52,1083.25,1083.75,1083.00,1083.50,791,416,1207.00
07/28/2004,10:53,1083.50,1084.00,1083.50,1084.00,951,199,1150.00
07/28/2004,10:54,1083.75,1084.00,1083.50,1083.75,290,416,706.00
07/28/2004,10:55,1083.75,1084.00,1083.50,1083.75,201,59,260.00
07/28/2004,10:56,1083.75,1084.50,1083.75,1084.25,505,215,720.00
07/28/2004,10:57,1084.25,1084.25,1084.00,1084.25,225,97,322.00
07/28/2004,10:58,1084.25,1084.75,1084.00,1084.50,744,245,989.00
07/28/2004,10:59,1084.75,1085.00,1084.50,1084.75,508,596,1104.00
07/28/2004,11:00,1084.75,1085.00,1084.50,1084.75,318,486,804.00
07/28/2004,11:01,1084.75,1084.75,1084.25,1084.25,43,422,465.00
07/28/2004,11:02,1084.25,1084.50,1083.75,1083.75,48,906,954.00
07/28/2004,11:03,1083.75,1083.75,1083.00,1083.50,317,920,1237.00
07/28/2004,11:04,1083.75,1084.00,1083.25,1083.75,401,497,898.00
07/28/2004,11:05,1083.50,1084.00,1083.50,1083.50,119,213,332.00
07/28/2004,11:06,1083.50,1083.75,1082.50,1082.75,369,2405,2774.00
07/28/2004,11:07,1082.75,1083.25,1082.75,1083.25,460,625,1085.00
07/28/2004,11:08,1083.00,1083.25,1082.50,1083.25,321,1017,1338.00
07/28/2004,11:09,1083.00,1083.75,1083.00,1083.25,546,460,1006.00
07/28/2004,11:10,1083.25,1083.75,1083.00,1083.50,254,112,366.00
07/28/2004,11:11,1083.50,1083.75,1083.25,1083.50,278,85,363.00
07/28/2004,11:12,1083.50,1083.50,1082.25,1082.75,680,3075,3755.00
07/28/2004,11:13,1082.75,1083.25,1082.25,1083.00,718,724,1442.00
07/28/2004,11:14,1082.75,1083.00,1082.50,1082.75,403,560,963.00
07/28/2004,11:15,1082.75,1083.25,1082.75,1083.25,278,44,322.00
07/28/2004,11:16,1083.25,1083.50,1083.00,1083.00,965,576,1541.00
07/28/2004,11:17,1083.25,1083.25,1082.75,1083.00,395,228,623.00
07/28/2004,11:18,1083.00,1083.25,1082.75,1082.75,187,236,423.00
07/28/2004,11:19,1083.00,1083.25,1082.75,1083.00,312,61,373.00
07/28/2004,11:20,1083.00,1083.00,1082.50,1082.50,479,569,1048.00
07/28/2004,11:21,1082.50,1082.75,1082.00,1082.00,24,974,998.00
07/28/2004,11:22,1082.00,1083.00,1081.75,1082.75,1831,996,2827.00
07/28/2004,11:23,1082.75,1082.75,1082.50,1082.75,35,112,147.00
07/28/2004,11:24,1082.50,1082.75,1082.25,1082.25,30,454,484.00
07/28/2004,11:25,1082.25,1082.25,1081.50,1081.75,996,1437,2433.00
07/28/2004,11:26,1081.75,1082.00,1081.00,1081.25,971,2331,3302.00
07/28/2004,11:27,1081.25,1082.00,1081.25,1081.75,1529,1004,2533.00
07/28/2004,11:28,1081.75,1081.75,1080.75,1081.25,795,1935,2730.00
07/28/2004,11:29,1081.25,1081.50,1081.25,1081.50,458,57,515.00
07/28/2004,11:30,1081.50,1082.00,1081.25,1082.00,702,349,1051.00
07/28/2004,11:31,1081.75,1082.00,1081.50,1082.00,380,293,673.00
07/28/2004,11:32,1082.00,1082.25,1081.50,1081.50,1388,443,1831.00
07/28/2004,11:33,1081.50,1082.00,1081.00,1082.00,706,702,1408.00
07/28/2004,11:34,1081.75,1082.25,1081.25,1081.50,901,713,1614.00
07/28/2004,11:35,1081.25,1082.00,1081.25,1081.25,537,525,1062.00
07/28/2004,11:36,1081.50,1082.50,1081.25,1082.00,891,151,1042.00
07/28/2004,11:37,1082.00,1082.75,1081.75,1082.75,1700,498,2198.00
07/28/2004,11:38,1082.75,1083.00,1082.25,1082.25,455,379,834.00
07/28/2004,11:39,1082.50,1082.75,1082.25,1082.50,600,233,833.00
07/28/2004,11:40,1082.50,1082.75,1082.50,1082.50,134,743,877.00
07/28/2004,11:41,1082.50,1082.50,1082.25,1082.25,302,81,383.00
07/28/2004,11:42,1082.50,1083.00,1082.50,1082.75,551,431,982.00
07/28/2004,11:43,1082.75,1084.00,1082.50,1084.00,2577,438,3015.00
07/28/2004,11:44,1084.00,1084.00,1083.00,1083.50,517,542,1059.00
07/28/2004,11:45,1083.50,1083.75,1083.25,1083.25,668,537,1205.00
07/28/2004,11:46,1083.50,1083.50,1083.25,1083.50,314,27,341.00
07/28/2004,11:47,1083.50,1083.75,1083.00,1083.25,243,360,603.00
07/28/2004,11:48,1083.25,1083.25,1083.00,1083.25,175,261,436.00
07/28/2004,11:49,1083.25,1083.25,1083.00,1083.25,226,13,239.00
07/28/2004,11:50,1083.25,1083.75,1083.00,1083.50,508,192,700.00
07/28/2004,11:51,1083.50,1083.50,1083.25,1083.50,108,34,142.00
07/28/2004,11:52,1083.50,1083.75,1083.25,1083.75,108,93,201.00
07/28/2004,11:53,1083.50,1083.50,1083.25,1083.25,35,135,170.00
07/28/2004,11:54,1083.50,1083.50,1083.25,1083.50,34,21,55.00
07/28/2004,11:55,1083.50,1083.50,1083.25,1083.50,81,24,105.00
07/28/2004,11:56,1083.50,1083.50,1083.00,1083.25,127,214,341.00
07/28/2004,11:57,1083.00,1083.25,1083.00,1083.00,238,51,289.00
07/28/2004,11:58,1083.00,1083.25,1083.00,1083.00,44,274,318.00
07/28/2004,11:59,1083.00,1083.25,1083.00,1083.00,27,127,154.00
07/28/2004,12:00,1083.00,1083.00,1082.75,1082.75,31,320,351.00
07/28/2004,12:01,1082.75,1083.00,1082.75,1083.00,144,323,467.00
07/28/2004,12:02,1083.00,1083.25,1082.75,1083.00,27,85,112.00
07/28/2004,12:03,1082.75,1083.00,1082.75,1083.00,6,7,13.00
07/28/2004,12:04,1083.00,1083.50,1082.75,1083.25,516,152,668.00
07/28/2004,12:05,1083.25,1083.50,1083.00,1083.25,408,57,465.00
07/28/2004,12:06,1083.50,1083.75,1083.00,1083.25,284,239,523.00
07/28/2004,12:07,1083.25,1083.75,1083.00,1083.50,486,20,506.00
07/28/2004,12:08,1083.75,1084.50,1083.75,1084.25,1991,163,2154.00
07/28/2004,12:09,1084.50,1084.75,1084.25,1084.75,1906,58,1964.00
07/28/2004,12:10,1084.75,1084.75,1084.25,1084.25,525,772,1297.00
07/28/2004,12:11,1084.25,1084.50,1084.00,1084.25,258,436,694.00
07/28/2004,12:12,1084.50,1084.50,1084.00,1084.25,720,667,1387.00
07/28/2004,12:13,1084.50,1084.50,1084.00,1084.00,135,400,535.00
07/28/2004,12:14,1084.25,1084.75,1084.00,1084.75,458,30,488.00
07/28/2004,12:15,1084.75,1085.00,1084.00,1084.25,591,1096,1687.00
07/28/2004,12:16,1084.00,1084.50,1084.00,1084.25,520,288,808.00
07/28/2004,12:17,1084.25,1084.50,1084.25,1084.50,33,11,44.00
07/28/2004,12:18,1084.50,1084.50,1084.25,1084.50,16,3,19.00
07/28/2004,12:19,1084.50,1084.50,1084.25,1084.50,131,38,169.00
07/28/2004,12:20,1084.25,1084.75,1084.25,1084.50,292,110,402.00
07/28/2004,12:21,1084.50,1084.50,1084.00,1084.00,100,583,683.00
07/28/2004,12:22,1084.00,1084.25,1083.50,1083.50,267,2123,2390.00
07/28/2004,12:23,1083.75,1084.00,1083.25,1083.50,175,588,763.00
07/28/2004,12:24,1083.75,1084.00,1083.50,1083.75,424,24,448.00
07/28/2004,12:25,1083.75,1084.25,1083.75,1084.00,263,231,494.00
07/28/2004,12:26,1084.00,1084.00,1083.50,1084.00,151,159,310.00
07/28/2004,12:27,1083.75,1084.00,1083.75,1083.75,48,9,57.00
07/28/2004,12:28,1084.00,1084.50,1083.75,1084.25,209,161,370.00
07/28/2004,12:29,1084.25,1084.50,1084.00,1084.25,63,148,211.00
07/28/2004,12:30,1084.25,1084.25,1084.00,1084.00,68,9,77.00
07/28/2004,12:31,1084.25,1084.50,1084.00,1084.25,270,226,496.00
07/28/2004,12:32,1084.50,1084.50,1083.75,1084.00,117,416,533.00
07/28/2004,12:33,1083.75,1084.25,1083.75,1084.25,139,395,534.00
07/28/2004,12:34,1084.25,1084.25,1084.00,1084.25,110,21,131.00
07/28/2004,12:35,1084.25,1084.25,1083.75,1084.00,181,290,471.00
07/28/2004,12:36,1084.00,1084.25,1084.00,1084.25,335,0,335.00
07/28/2004,12:37,1084.25,1084.50,1084.00,1084.25,250,41,291.00
07/28/2004,12:38,1084.25,1084.75,1084.25,1084.75,687,14,701.00
07/28/2004,12:39,1084.75,1085.00,1084.75,1085.00,651,456,1107.00
07/28/2004,12:40,1085.00,1085.50,1084.75,1085.00,1436,98,1534.00
07/28/2004,12:41,1085.25,1085.25,1084.75,1085.00,769,952,1721.00
07/28/2004,12:42,1085.00,1085.25,1084.75,1085.25,607,161,768.00
07/28/2004,12:43,1085.00,1085.25,1085.00,1085.00,197,56,253.00
07/28/2004,12:44,1085.25,1085.25,1084.75,1084.75,12,516,528.00
07/28/2004,12:45,1085.00,1085.00,1084.75,1084.75,46,68,114.00
07/28/2004,12:46,1084.75,1085.25,1084.75,1084.75,601,1395,1996.00
07/28/2004,12:47,1084.75,1085.25,1084.75,1085.00,338,613,951.00
07/28/2004,12:48,1085.00,1085.25,1084.75,1085.00,75,169,244.00
07/28/2004,12:49,1085.00,1085.25,1084.75,1085.00,72,175,247.00
07/28/2004,12:50,1085.00,1085.25,1084.75,1085.00,255,465,720.00
07/28/2004,12:51,1085.00,1085.00,1084.25,1084.50,52,2082,2134.00
07/28/2004,12:52,1084.25,1084.50,1084.00,1084.25,652,693,1345.00
07/28/2004,12:53,1084.25,1084.50,1084.25,1084.25,1,267,268.00
07/28/2004,12:54,1084.25,1084.50,1084.25,1084.50,19,51,70.00
07/28/2004,12:55,1084.50,1084.50,1084.00,1084.00,12,537,549.00
07/28/2004,12:56,1084.00,1084.25,1083.75,1084.00,298,468,766.00
07/28/2004,12:57,1084.25,1084.25,1084.00,1084.00,7,29,36.00
07/28/2004,12:58,1084.00,1084.25,1083.75,1084.00,132,134,266.00
07/28/2004,12:59,1083.75,1084.00,1083.75,1083.75,16,81,97.00
07/28/2004,13:00,1083.75,1084.00,1083.50,1083.50,120,775,895.00
07/28/2004,13:01,1083.50,1084.00,1083.25,1083.50,566,960,1526.00
07/28/2004,13:02,1083.50,1084.00,1083.50,1084.00,309,342,651.00
07/28/2004,13:03,1084.00,1084.00,1083.25,1083.50,147,589,736.00
07/28/2004,13:04,1083.25,1084.00,1083.25,1084.00,490,57,547.00
07/28/2004,13:05,1084.00,1084.25,1083.75,1084.00,278,108,386.00
07/28/2004,13:06,1084.00,1084.00,1083.25,1083.50,177,470,647.00
07/28/2004,13:07,1083.50,1083.75,1083.00,1083.00,18,611,629.00
07/28/2004,13:08,1083.00,1083.00,1082.50,1082.75,995,1361,2356.00
07/28/2004,13:09,1082.75,1083.25,1082.50,1083.00,783,791,1574.00
07/28/2004,13:10,1083.00,1083.25,1082.75,1083.25,152,186,338.00
07/28/2004,13:11,1083.00,1084.00,1083.00,1083.75,1203,310,1513.00
07/28/2004,13:12,1083.75,1084.25,1083.75,1084.25,598,290,888.00
07/28/2004,13:13,1084.00,1084.25,1083.25,1084.00,1195,1101,2296.00
07/28/2004,13:14,1084.00,1084.75,1083.50,1084.75,1909,337,2246.00
07/28/2004,13:15,1084.75,1085.50,1084.50,1085.25,1775,825,2600.00
07/28/2004,13:16,1085.25,1086.50,1085.25,1086.25,3778,1331,5109.00
07/28/2004,13:17,1086.25,1086.25,1086.00,1086.25,390,481,871.00
07/28/2004,13:18,1086.25,1087.00,1086.25,1086.50,1882,857,2739.00
07/28/2004,13:19,1086.50,1086.75,1086.25,1086.50,436,568,1004.00
07/28/2004,13:20,1086.50,1086.75,1086.25,1086.25,338,565,903.00
07/28/2004,13:21,1086.50,1086.50,1085.25,1085.25,685,2677,3362.00
07/28/2004,13:22,1085.50,1086.00,1085.25,1086.00,816,720,1536.00
07/28/2004,13:23,1085.75,1086.25,1085.75,1086.00,985,244,1229.00
07/28/2004,13:24,1086.25,1086.25,1084.75,1085.00,206,2446,2652.00
07/28/2004,13:25,1084.75,1086.00,1084.75,1086.00,1109,269,1378.00
07/28/2004,13:26,1085.75,1086.00,1085.50,1085.75,307,329,636.00
07/28/2004,13:27,1086.00,1086.00,1085.50,1085.50,231,212,443.00
07/28/2004,13:28,1085.50,1085.75,1085.00,1085.75,660,588,1248.00
07/28/2004,13:29,1085.75,1086.00,1085.50,1085.75,97,235,332.00
07/28/2004,13:30,1085.75,1086.25,1085.50,1086.25,859,56,915.00
07/28/2004,13:31,1086.25,1086.75,1086.00,1086.50,1450,443,1893.00
07/28/2004,13:32,1086.75,1087.50,1086.50,1087.00,1146,526,1672.00
07/28/2004,13:33,1087.00,1087.50,1087.00,1087.25,1325,174,1499.00
07/28/2004,13:34,1087.50,1088.50,1087.25,1088.25,2752,705,3457.00
07/28/2004,13:35,1088.00,1088.25,1087.25,1087.25,98,1496,1594.00
07/28/2004,13:36,1087.25,1087.75,1087.00,1087.25,610,808,1418.00
07/28/2004,13:37,1087.25,1087.50,1087.00,1087.50,348,610,958.00
07/28/2004,13:38,1087.50,1087.50,1087.00,1087.00,56,634,690.00
07/28/2004,13:39,1087.00,1087.00,1086.50,1086.50,46,1461,1507.00
07/28/2004,13:40,1086.75,1087.50,1086.50,1087.25,1179,580,1759.00
07/28/2004,13:41,1087.25,1087.25,1086.75,1086.75,298,884,1182.00
07/28/2004,13:42,1086.75,1087.00,1086.50,1086.75,110,174,284.00
07/28/2004,13:43,1086.75,1087.25,1086.75,1086.75,205,304,509.00
07/28/2004,13:44,1086.50,1086.75,1085.25,1085.75,486,2703,3189.00
07/28/2004,13:45,1086.00,1086.50,1085.75,1086.00,1668,319,1987.00
07/28/2004,13:46,1086.25,1086.75,1086.00,1086.25,1344,385,1729.00
07/28/2004,13:47,1086.00,1086.50,1085.75,1086.00,350,1036,1386.00
07/28/2004,13:48,1086.00,1086.75,1085.75,1086.50,592,58,650.00
07/28/2004,13:49,1086.50,1087.50,1086.00,1087.25,1436,1068,2504.00
07/28/2004,13:50,1087.25,1087.50,1086.50,1087.00,2729,351,3080.00
07/28/2004,13:51,1087.25,1087.50,1086.75,1087.50,781,374,1155.00
07/28/2004,13:52,1087.50,1087.50,1086.75,1086.75,27,571,598.00
07/28/2004,13:53,1086.75,1087.25,1086.50,1087.00,729,661,1390.00
07/28/2004,13:54,1087.00,1087.00,1086.75,1086.75,33,314,347.00
07/28/2004,13:55,1086.75,1087.00,1086.75,1086.75,3,446,449.00
07/28/2004,13:56,1086.75,1088.25,1086.75,1087.25,3914,2328,6242.00
07/28/2004,13:57,1087.25,1088.00,1087.25,1088.00,577,39,616.00
07/28/2004,13:58,1088.00,1089.50,1087.75,1089.00,4767,836,5603.00
07/28/2004,13:59,1089.25,1089.50,1089.00,1089.50,1028,750,1778.00
07/28/2004,14:00,1089.50,1090.50,1089.25,1089.75,2961,425,3386.00
07/28/2004,14:01,1089.75,1090.00,1089.75,1089.75,361,1014,1375.00
07/28/2004,14:02,1090.00,1090.00,1089.00,1089.25,787,1435,2222.00
07/28/2004,14:03,1089.25,1089.75,1089.00,1089.25,611,687,1298.00
07/28/2004,14:04,1089.25,1089.50,1089.00,1089.00,626,747,1373.00
07/28/2004,14:05,1089.25,1089.50,1088.75,1089.50,959,1166,2125.00
07/28/2004,14:06,1089.25,1091.75,1089.25,1091.50,4881,691,5572.00
07/28/2004,14:07,1091.25,1092.75,1091.25,1092.75,2268,1185,3453.00
07/28/2004,14:08,1093.00,1093.00,1092.50,1092.50,953,1043,1996.00
07/28/2004,14:09,1092.75,1093.50,1092.50,1093.25,3435,1229,4664.00
07/28/2004,14:10,1093.50,1093.50,1092.75,1093.00,243,2065,2308.00
07/28/2004,14:11,1092.75,1093.00,1092.25,1092.25,658,1335,1993.00
07/28/2004,14:12,1092.50,1092.50,1092.00,1092.25,1077,1268,2345.00
07/28/2004,14:13,1092.25,1092.50,1092.00,1092.00,766,1810,2576.00
07/28/2004,14:14,1092.00,1092.25,1091.75,1091.75,576,1148,1724.00
07/28/2004,14:15,1091.75,1092.00,1091.75,1091.75,124,807,931.00
07/28/2004,14:16,1091.75,1092.50,1091.75,1092.25,1252,470,1722.00
07/28/2004,14:17,1092.25,1092.50,1092.00,1092.25,974,781,1755.00
07/28/2004,14:18,1092.25,1093.00,1092.00,1092.50,1391,256,1647.00
07/28/2004,14:19,1092.50,1092.75,1092.00,1092.25,506,1005,1511.00
07/28/2004,14:20,1092.25,1092.25,1091.00,1091.00,1104,2933,4037.00
07/28/2004,14:21,1090.75,1092.00,1090.75,1091.25,773,1518,2291.00
07/28/2004,14:22,1091.25,1091.50,1091.25,1091.50,227,613,840.00
07/28/2004,14:23,1091.50,1092.00,1091.25,1091.25,501,432,933.00
07/28/2004,14:24,1091.50,1092.25,1091.25,1092.25,1435,662,2097.00
07/28/2004,14:25,1092.00,1092.50,1091.75,1092.50,840,421,1261.00
07/28/2004,14:26,1092.25,1092.50,1091.75,1092.50,325,490,815.00
07/28/2004,14:27,1092.50,1093.25,1092.25,1093.00,2045,734,2779.00
07/28/2004,14:28,1092.75,1095.25,1092.75,1095.00,4604,727,5331.00
07/28/2004,14:29,1094.75,1095.25,1094.50,1095.00,1136,342,1478.00
07/28/2004,14:30,1095.00,1095.25,1094.25,1094.50,316,1490,1806.00
07/28/2004,14:31,1094.50,1094.75,1094.25,1094.75,1024,263,1287.00
07/28/2004,14:32,1094.75,1094.75,1094.00,1094.25,1325,1195,2520.00
07/28/2004,14:33,1094.25,1096.00,1094.25,1095.75,3500,535,4035.00
07/28/2004,14:34,1095.75,1096.50,1095.50,1096.25,3117,346,3463.00
07/28/2004,14:35,1096.25,1096.75,1096.00,1096.75,1672,1280,2952.00
07/28/2004,14:36,1096.50,1096.75,1096.25,1096.50,657,988,1645.00
07/28/2004,14:37,1096.25,1097.00,1096.00,1097.00,2323,1747,4070.00
07/28/2004,14:38,1097.00,1097.50,1096.75,1097.00,2777,1485,4262.00
07/28/2004,14:39,1096.75,1097.00,1096.50,1096.75,1049,2146,3195.00
07/28/2004,14:40,1096.75,1097.75,1096.75,1097.75,3042,255,3297.00
07/28/2004,14:41,1097.50,1098.50,1097.50,1098.00,2243,1899,4142.00
07/28/2004,14:42,1097.75,1098.00,1097.50,1097.50,1267,1390,2657.00
07/28/2004,14:43,1097.50,1098.00,1097.50,1097.75,770,676,1446.00
07/28/2004,14:44,1097.75,1098.00,1097.50,1097.75,154,1041,1195.00
07/28/2004,14:45,1098.00,1098.25,1098.00,1098.00,2615,473,3088.00
07/28/2004,14:46,1098.00,1098.25,1097.25,1097.25,450,1430,1880.00
07/28/2004,14:47,1097.25,1097.50,1097.00,1097.25,95,1834,1929.00
07/28/2004,14:48,1097.25,1097.25,1096.75,1096.75,496,1559,2055.00
07/28/2004,14:49,1096.75,1096.75,1096.25,1096.25,209,1676,1885.00
07/28/2004,14:50,1096.25,1096.50,1096.00,1096.00,464,967,1431.00
07/28/2004,14:51,1096.00,1096.25,1096.00,1096.00,269,1294,1563.00
07/28/2004,14:52,1096.00,1096.50,1096.00,1096.50,1060,251,1311.00
07/28/2004,14:53,1096.50,1096.50,1096.00,1096.25,313,1294,1607.00
07/28/2004,14:54,1096.00,1096.25,1095.25,1095.25,284,1582,1866.00
07/28/2004,14:55,1095.25,1095.50,1095.00,1095.25,518,983,1501.00
07/28/2004,14:56,1095.00,1095.25,1095.00,1095.00,363,989,1352.00
07/28/2004,14:57,1095.00,1095.25,1094.50,1094.75,594,1008,1602.00
07/28/2004,14:58,1094.75,1095.25,1094.50,1095.25,1990,1377,3367.00
07/28/2004,14:59,1095.25,1095.50,1095.00,1095.25,836,652,1488.00
07/28/2004,15:00,1095.00,1095.50,1094.75,1095.00,1008,1214,2222.00
07/28/2004,15:01,1095.00,1095.75,1094.75,1095.75,2521,638,3159.00
07/28/2004,15:02,1096.00,1096.00,1095.50,1095.50,1077,1460,2537.00
07/28/2004,15:03,1095.75,1096.00,1095.25,1095.25,796,1326,2122.00
07/28/2004,15:04,1095.25,1095.75,1095.25,1095.25,457,813,1270.00
07/28/2004,15:05,1095.50,1095.75,1095.25,1095.50,630,305,935.00
07/28/2004,15:06,1095.50,1096.00,1095.25,1095.50,867,537,1404.00
07/28/2004,15:07,1095.50,1095.75,1095.50,1095.50,171,708,879.00
07/28/2004,15:08,1095.50,1095.75,1095.50,1095.50,23,382,405.00
07/28/2004,15:09,1095.50,1095.75,1095.50,1095.50,195,185,380.00
07/28/2004,15:10,1095.50,1096.00,1095.50,1095.50,947,1297,2244.00
07/28/2004,15:11,1095.75,1096.25,1095.50,1096.25,1487,667,2154.00
07/28/2004,15:12,1096.25,1096.25,1096.00,1096.00,670,421,1091.00
07/28/2004,15:13,1096.00,1096.50,1096.00,1096.25,469,1018,1487.00
07/28/2004,15:14,1096.50,1096.50,1095.75,1096.00,213,1566,1779.00
07/28/2004,15:15,1096.00,1096.25,1095.25,1095.50,1107,2342,3449.00
07/28/2004,15:16,1095.50,1095.75,1095.50,1095.75,29,11,40.00
07/28/2004,15:31,1095.75,1095.75,1095.25,1095.25,44,122,166.00
07/28/2004,15:32,1095.25,1095.50,1095.25,1095.50,201,3,204.00
07/28/2004,15:33,1095.50,1095.75,1095.50,1095.75,7,0,7.00
07/28/2004,15:34,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/28/2004,15:35,1095.50,1095.75,1095.50,1095.50,9,144,153.00
07/28/2004,15:36,1095.50,1095.50,1095.25,1095.50,93,17,110.00
07/28/2004,15:37,1095.50,1095.50,1095.50,1095.50,11,0,11.00
07/28/2004,15:38,1095.50,1095.50,1095.25,1095.25,11,51,62.00
07/28/2004,15:39,1095.25,1095.50,1095.25,1095.50,44,8,52.00
07/28/2004,15:40,1095.25,1095.25,1095.25,1095.25,0,50,50.00
07/28/2004,15:41,1095.50,1095.50,1095.25,1095.50,15,20,35.00
07/28/2004,15:42,1095.50,1095.50,1095.50,1095.50,56,0,56.00
07/28/2004,15:43,1095.50,1095.50,1095.25,1095.25,30,5,35.00
07/28/2004,15:44,1095.50,1095.50,1095.50,1095.50,4,0,4.00
07/28/2004,15:45,1095.50,1095.50,1095.50,1095.50,3,0,3.00
07/28/2004,15:46,1095.50,1095.50,1095.50,1095.50,1,0,1.00
07/28/2004,15:47,1095.50,1095.50,1095.50,1095.50,11,0,11.00
07/28/2004,15:48,1095.50,1095.50,1095.50,1095.50,21,0,21.00
07/28/2004,15:49,1095.50,1095.50,1095.50,1095.50,1,0,1.00
07/28/2004,15:50,1095.75,1095.75,1095.50,1095.50,8,8,16.00
07/28/2004,15:51,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/28/2004,15:52,1095.50,1095.50,1095.50,1095.50,0,1,1.00
07/28/2004,15:53,1095.75,1095.75,1095.75,1095.75,3,0,3.00
07/28/2004,15:54,1095.75,1095.75,1095.75,1095.75,26,0,26.00
07/28/2004,15:55,1095.75,1095.75,1095.75,1095.75,21,0,21.00
07/28/2004,15:57,1095.75,1095.75,1095.75,1095.75,66,0,66.00
07/28/2004,15:58,1095.75,1095.75,1095.75,1095.75,36,0,36.00
07/28/2004,15:59,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/28/2004,16:00,1095.75,1095.75,1095.25,1095.50,19,154,173.00
07/28/2004,17:01,1096.00,1096.50,1096.00,1096.50,240,22,262.00
07/28/2004,17:02,1096.75,1096.75,1096.50,1096.50,2,4,6.00
07/28/2004,17:04,1096.50,1096.50,1096.50,1096.50,0,4,4.00
07/28/2004,17:06,1096.50,1096.50,1096.50,1096.50,0,25,25.00
07/28/2004,17:09,1096.75,1096.75,1096.75,1096.75,71,0,71.00
07/28/2004,17:10,1096.75,1096.75,1096.75,1096.75,2,0,2.00
07/28/2004,17:11,1096.75,1096.75,1096.75,1096.75,98,0,98.00
07/28/2004,17:12,1096.50,1096.50,1096.50,1096.50,0,51,51.00
07/28/2004,17:13,1096.50,1096.50,1096.50,1096.50,0,36,36.00
07/28/2004,17:14,1096.50,1096.50,1096.50,1096.50,0,14,14.00
07/28/2004,17:15,1096.50,1096.50,1096.50,1096.50,0,1,1.00
07/28/2004,17:16,1096.50,1096.50,1096.50,1096.50,0,11,11.00
07/28/2004,17:17,1096.50,1096.75,1096.50,1096.75,2,1,3.00
07/28/2004,17:19,1096.50,1096.50,1096.50,1096.50,0,1,1.00
07/28/2004,17:21,1096.50,1096.50,1096.50,1096.50,0,1,1.00
07/28/2004,17:22,1096.50,1096.50,1096.50,1096.50,0,7,7.00
07/28/2004,17:23,1096.25,1096.25,1096.25,1096.25,0,1,1.00
07/28/2004,17:25,1096.25,1096.25,1096.25,1096.25,0,1,1.00
07/28/2004,17:26,1096.25,1096.25,1096.25,1096.25,0,1,1.00
07/28/2004,17:27,1096.50,1096.50,1096.25,1096.50,8,3,11.00
07/28/2004,17:32,1096.25,1096.25,1096.25,1096.25,0,20,20.00
07/28/2004,17:34,1096.25,1096.25,1096.25,1096.25,0,2,2.00
07/28/2004,17:35,1096.50,1096.50,1096.50,1096.50,7,0,7.00
07/28/2004,17:37,1096.50,1096.50,1096.50,1096.50,1,0,1.00
07/28/2004,17:38,1096.50,1096.50,1096.50,1096.50,16,0,16.00
07/28/2004,17:39,1096.50,1096.50,1096.50,1096.50,11,0,11.00
07/28/2004,17:42,1096.25,1096.25,1096.25,1096.25,0,34,34.00
07/28/2004,17:43,1096.50,1096.50,1096.50,1096.50,5,0,5.00
07/28/2004,17:45,1096.25,1096.25,1096.25,1096.25,0,5,5.00
07/28/2004,17:46,1096.25,1096.25,1096.25,1096.25,0,1,1.00
07/28/2004,17:47,1096.25,1096.25,1096.25,1096.25,0,2,2.00
07/28/2004,17:49,1096.25,1096.25,1096.25,1096.25,0,4,4.00
07/28/2004,17:50,1096.25,1096.25,1096.25,1096.25,0,5,5.00
07/28/2004,17:51,1096.25,1096.25,1096.25,1096.25,0,7,7.00
07/28/2004,17:52,1096.50,1096.50,1096.50,1096.50,1,0,1.00
07/28/2004,17:54,1096.25,1096.25,1096.25,1096.25,0,2,2.00
07/28/2004,17:55,1096.25,1096.25,1096.25,1096.25,0,6,6.00
07/28/2004,17:57,1096.25,1096.25,1096.25,1096.25,0,12,12.00
07/28/2004,17:58,1096.25,1096.25,1096.25,1096.25,0,11,11.00
07/28/2004,18:01,1096.25,1096.25,1096.25,1096.25,0,10,10.00
07/28/2004,18:02,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/28/2004,18:03,1096.00,1096.00,1096.00,1096.00,0,2,2.00
07/28/2004,18:05,1096.00,1096.00,1096.00,1096.00,0,4,4.00
07/28/2004,18:08,1096.25,1096.25,1096.00,1096.00,1,2,3.00
07/28/2004,18:09,1096.00,1096.25,1096.00,1096.25,4,50,54.00
07/28/2004,18:10,1096.00,1096.25,1096.00,1096.25,2,21,23.00
07/28/2004,18:11,1096.00,1096.00,1096.00,1096.00,0,2,2.00
07/28/2004,18:12,1096.00,1096.00,1096.00,1096.00,0,6,6.00
07/28/2004,18:13,1096.00,1096.00,1096.00,1096.00,0,2,2.00
07/28/2004,18:15,1096.00,1096.00,1096.00,1096.00,0,15,15.00
07/28/2004,18:16,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/28/2004,18:18,1096.00,1096.00,1096.00,1096.00,9,0,9.00
07/28/2004,18:20,1096.25,1096.25,1096.25,1096.25,1,0,1.00
07/28/2004,18:27,1096.00,1096.00,1096.00,1096.00,0,3,3.00
07/28/2004,18:34,1096.00,1096.00,1096.00,1096.00,0,29,29.00
07/28/2004,18:36,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/28/2004,18:38,1096.00,1096.00,1096.00,1096.00,0,2,2.00
07/28/2004,18:44,1096.00,1096.00,1096.00,1096.00,0,2,2.00
07/28/2004,18:50,1096.00,1096.00,1096.00,1096.00,0,1,1.00
07/28/2004,18:51,1096.25,1096.25,1096.25,1096.25,3,0,3.00
07/28/2004,18:56,1096.25,1096.25,1096.25,1096.25,1,0,1.00
07/28/2004,18:58,1096.00,1096.00,1096.00,1096.00,0,56,56.00
07/28/2004,19:00,1096.00,1096.00,1095.75,1096.00,1,2,3.00
07/28/2004,19:01,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/28/2004,19:02,1095.75,1095.75,1095.75,1095.75,0,43,43.00
07/28/2004,19:03,1095.75,1095.75,1095.75,1095.75,0,2,2.00
07/28/2004,19:04,1096.00,1096.00,1095.75,1095.75,1,1,2.00
07/28/2004,19:08,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/28/2004,19:09,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/28/2004,19:10,1095.75,1095.75,1095.75,1095.75,0,50,50.00
07/28/2004,19:11,1095.75,1095.75,1095.75,1095.75,0,10,10.00
07/28/2004,19:12,1095.75,1095.75,1095.50,1095.50,0,9,9.00
07/28/2004,19:13,1095.75,1095.75,1095.75,1095.75,1,0,1.00
07/28/2004,19:14,1096.00,1096.00,1096.00,1096.00,6,0,6.00
07/28/2004,19:25,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/28/2004,19:26,1095.75,1095.75,1095.75,1095.75,0,2,2.00
07/28/2004,19:29,1095.75,1095.75,1095.75,1095.75,0,3,3.00
07/28/2004,19:35,1095.75,1095.75,1095.75,1095.75,0,21,21.00
07/28/2004,19:37,1095.75,1095.75,1095.75,1095.75,0,2,2.00
07/28/2004,19:43,1095.75,1095.75,1095.75,1095.75,0,11,11.00
07/28/2004,19:46,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/28/2004,19:49,1095.75,1095.75,1095.75,1095.75,0,1,1.00
07/28/2004,19:51,1095.75,1095.75,1095.50,1095.50,0,100,100.00
07/28/2004,19:52,1095.50,1095.50,1095.50,1095.50,0,13,13.00
07/28/2004,19:57,1095.50,1095.50,1095.50,1095.50,0,15,15.00
07/28/2004,19:58,1095.50,1095.50,1095.50,1095.50,0,2,2.00
07/28/2004,19:59,1095.25,1095.25,1095.25,1095.25,0,56,56.00
07/28/2004,20:00,1095.50,1095.50,1095.50,1095.50,1,0,1.00
07/28/2004,20:01,1095.25,1095.25,1095.00,1095.00,0,92,92.00
07/28/2004,20:04,1095.00,1095.00,1095.00,1095.00,0,15,15.00
07/28/2004,20:06,1095.00,1095.25,1095.00,1095.25,2,2,4.00
07/28/2004,20:07,1095.00,1095.00,1095.00,1095.00,0,51,51.00
07/28/2004,20:10,1095.00,1095.00,1095.00,1095.00,0,31,31.00
07/28/2004,20:11,1095.00,1095.00,1095.00,1095.00,0,4,4.00
07/28/2004,20:12,1094.75,1094.75,1094.75,1094.75,0,7,7.00
07/28/2004,20:13,1094.75,1094.75,1094.75,1094.75,0,55,55.00
07/28/2004,20:14,1094.75,1094.75,1094.25,1094.50,26,104,130.00
07/28/2004,20:15,1094.50,1094.50,1094.25,1094.25,6,5,11.00
07/28/2004,20:16,1094.25,1094.25,1094.25,1094.25,0,36,36.00
07/28/2004,20:17,1094.25,1094.50,1094.25,1094.25,2,20,22.00
07/28/2004,20:18,1094.25,1094.25,1094.25,1094.25,0,1,1.00
07/28/2004,20:19,1094.50,1094.50,1094.50,1094.50,29,0,29.00
07/28/2004,20:20,1094.50,1094.50,1094.25,1094.25,3,52,55.00
07/28/2004,20:21,1094.25,1094.25,1094.25,1094.25,0,6,6.00
07/28/2004,20:22,1094.25,1094.25,1094.25,1094.25,0,9,9.00
07/28/2004,20:23,1094.00,1094.00,1093.50,1094.00,24,198,222.00
07/28/2004,20:25,1094.25,1094.25,1094.25,1094.25,10,0,10.00
07/28/2004,20:26,1094.25,1094.25,1094.00,1094.00,20,1,21.00
07/28/2004,20:27,1094.25,1094.25,1094.25,1094.25,18,0,18.00
07/28/2004,20:31,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/28/2004,20:32,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/28/2004,20:33,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/28/2004,20:34,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/28/2004,20:35,1094.25,1094.25,1094.00,1094.00,19,6,25.00
07/28/2004,20:36,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,20:37,1094.25,1094.25,1094.00,1094.00,1,1,2.00
07/28/2004,20:43,1094.25,1094.25,1094.00,1094.25,6,35,41.00
07/28/2004,20:44,1094.00,1094.25,1094.00,1094.00,10,38,48.00
07/28/2004,20:45,1094.00,1094.25,1094.00,1094.25,1,1,2.00
07/28/2004,20:46,1093.75,1094.00,1093.75,1094.00,6,1,7.00
07/28/2004,20:47,1094.00,1094.00,1094.00,1094.00,9,0,9.00
07/28/2004,20:48,1094.00,1094.25,1093.75,1094.00,50,18,68.00
07/28/2004,20:49,1094.00,1094.00,1094.00,1094.00,0,5,5.00
07/28/2004,20:50,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/28/2004,20:51,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/28/2004,20:52,1094.00,1094.00,1094.00,1094.00,0,5,5.00
07/28/2004,20:53,1094.00,1094.00,1094.00,1094.00,0,1,1.00
07/28/2004,20:54,1094.00,1094.00,1094.00,1094.00,0,2,2.00
07/28/2004,20:55,1094.00,1094.00,1094.00,1094.00,0,4,4.00
07/28/2004,20:56,1094.00,1094.25,1094.00,1094.25,5,2,7.00
07/28/2004,20:57,1094.00,1094.00,1094.00,1094.00,0,30,30.00
07/28/2004,20:58,1094.00,1094.00,1094.00,1094.00,0,16,16.00
07/28/2004,20:59,1094.00,1094.00,1094.00,1094.00,0,5,5.00
07/28/2004,21:00,1094.00,1094.25,1094.00,1094.25,10,5,15.00
07/28/2004,21:01,1094.25,1094.25,1094.25,1094.25,6,0,6.00
07/28/2004,21:02,1094.25,1094.25,1094.25,1094.25,5,0,5.00
07/28/2004,21:03,1094.25,1094.25,1094.25,1094.25,10,0,10.00
07/28/2004,21:04,1094.25,1094.25,1094.25,1094.25,46,0,46.00
07/28/2004,21:06,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/28/2004,21:07,1094.50,1094.50,1094.25,1094.25,5,10,15.00
07/28/2004,21:08,1094.25,1094.50,1094.25,1094.50,1,6,7.00
07/28/2004,21:12,1094.25,1094.25,1094.00,1094.00,0,2,2.00
07/28/2004,21:13,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,21:18,1094.00,1094.25,1094.00,1094.25,1,2,3.00
07/28/2004,21:19,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,21:23,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,21:24,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,21:25,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,21:28,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,21:30,1094.25,1094.25,1094.25,1094.25,15,0,15.00
07/28/2004,21:31,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/28/2004,21:35,1094.25,1094.25,1094.25,1094.25,19,0,19.00
07/28/2004,21:36,1094.25,1094.25,1094.25,1094.25,3,0,3.00
07/28/2004,21:37,1094.50,1094.50,1094.50,1094.50,1,0,1.00
07/28/2004,21:38,1094.25,1094.25,1094.00,1094.25,1,16,17.00
07/28/2004,21:39,1094.25,1094.25,1094.25,1094.25,32,0,32.00
07/28/2004,21:44,1094.25,1094.25,1094.25,1094.25,15,0,15.00
07/28/2004,21:45,1094.25,1094.25,1094.25,1094.25,2,0,2.00
07/28/2004,21:46,1094.25,1094.25,1094.25,1094.25,1,0,1.00
07/28/2004,21:47,1094.00,1094.00,1094.00,1094.00,0,16,16.00
07/28/2004,21:48,1094.00,1094.00,1093.75,1093.75,0,6,6.00
07/28/2004,21:49,1094.00,1094.00,1093.50,1093.50,3,131,134.00
07/28/2004,21:50,1093.50,1093.50,1093.25,1093.50,2,102,104.00
07/28/2004,21:51,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/28/2004,21:52,1093.50,1093.50,1093.25,1093.25,1,53,54.00
07/28/2004,21:53,1093.25,1093.25,1093.25,1093.25,0,27,27.00
07/28/2004,21:54,1093.25,1093.25,1093.25,1093.25,0,52,52.00
07/28/2004,21:55,1093.25,1093.25,1093.25,1093.25,0,54,54.00
07/28/2004,21:56,1093.25,1093.25,1093.00,1093.00,0,32,32.00
07/28/2004,21:57,1093.25,1093.25,1093.25,1093.25,48,0,48.00
07/28/2004,21:58,1093.50,1093.50,1093.50,1093.50,7,0,7.00
07/28/2004,21:59,1093.50,1093.50,1093.50,1093.50,8,0,8.00
07/28/2004,22:02,1093.50,1093.50,1093.25,1093.25,12,6,18.00
07/28/2004,22:03,1093.25,1093.25,1093.25,1093.25,0,15,15.00
07/28/2004,22:04,1093.25,1093.25,1093.25,1093.25,0,38,38.00
07/28/2004,22:05,1093.50,1093.50,1093.50,1093.50,4,0,4.00
07/28/2004,22:08,1093.25,1093.25,1093.25,1093.25,0,50,50.00
07/28/2004,22:09,1093.25,1093.25,1093.25,1093.25,0,52,52.00
07/28/2004,22:10,1093.25,1093.25,1093.25,1093.25,0,2,2.00
07/28/2004,22:11,1093.25,1093.25,1093.25,1093.25,0,8,8.00
07/28/2004,22:15,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,22:16,1093.25,1093.25,1093.25,1093.25,0,5,5.00
07/28/2004,22:17,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/28/2004,22:18,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,22:19,1093.50,1093.50,1093.25,1093.25,1,1,2.00
07/28/2004,22:21,1093.25,1093.25,1093.00,1093.00,0,25,25.00
07/28/2004,22:22,1093.25,1093.25,1093.00,1093.00,2,2,4.00
07/28/2004,22:23,1093.25,1093.25,1093.00,1093.00,4,2,6.00
07/28/2004,22:24,1093.25,1093.25,1093.25,1093.25,2,0,2.00
07/28/2004,22:25,1093.25,1093.25,1093.00,1093.25,6,1,7.00
07/28/2004,22:26,1093.25,1093.25,1093.25,1093.25,7,0,7.00
07/28/2004,22:28,1093.00,1093.25,1093.00,1093.25,5,1,6.00
07/28/2004,22:31,1093.00,1093.25,1093.00,1093.25,1,1,2.00
07/28/2004,22:35,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,22:36,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,22:38,1093.25,1093.25,1093.25,1093.25,79,0,79.00
07/28/2004,22:39,1093.25,1093.25,1093.25,1093.25,8,0,8.00
07/28/2004,22:40,1093.25,1093.25,1093.25,1093.25,13,0,13.00
07/28/2004,22:41,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/28/2004,22:42,1093.25,1093.50,1093.25,1093.50,6,0,6.00
07/28/2004,22:43,1093.50,1093.50,1093.50,1093.50,2,0,2.00
07/28/2004,22:44,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,22:45,1093.25,1093.25,1093.25,1093.25,0,15,15.00
07/28/2004,22:46,1093.50,1093.50,1093.25,1093.50,12,1,13.00
07/28/2004,22:47,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,22:48,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,22:50,1093.50,1093.50,1093.50,1093.50,55,0,55.00
07/28/2004,22:51,1093.50,1093.75,1093.50,1093.75,11,0,11.00
07/28/2004,22:52,1093.75,1093.75,1093.50,1093.50,5,3,8.00
07/28/2004,22:53,1093.25,1093.25,1093.25,1093.25,0,11,11.00
07/28/2004,22:54,1093.25,1093.25,1093.25,1093.25,0,43,43.00
07/28/2004,22:55,1093.25,1093.25,1093.25,1093.25,0,2,2.00
07/28/2004,22:56,1093.50,1093.50,1093.50,1093.50,10,0,10.00
07/28/2004,22:58,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/28/2004,22:59,1093.25,1093.25,1093.25,1093.25,0,11,11.00
07/28/2004,23:00,1093.25,1093.25,1093.25,1093.25,0,4,4.00
07/28/2004,23:01,1093.25,1093.25,1093.25,1093.25,0,2,2.00
07/28/2004,23:02,1093.25,1093.25,1093.25,1093.25,0,3,3.00
07/28/2004,23:03,1093.25,1093.25,1093.25,1093.25,0,3,3.00
07/28/2004,23:04,1093.25,1093.25,1093.25,1093.25,0,2,2.00
07/28/2004,23:08,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/28/2004,23:09,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/28/2004,23:13,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/28/2004,23:17,1093.00,1093.00,1093.00,1093.00,0,4,4.00
07/28/2004,23:18,1093.00,1093.00,1093.00,1093.00,0,121,121.00
07/28/2004,23:19,1093.00,1093.00,1093.00,1093.00,0,17,17.00
07/28/2004,23:20,1093.00,1093.00,1093.00,1093.00,0,4,4.00
07/28/2004,23:21,1093.00,1093.00,1093.00,1093.00,0,1,1.00
07/28/2004,23:25,1093.25,1093.25,1093.25,1093.25,23,0,23.00
07/28/2004,23:26,1093.25,1093.50,1093.25,1093.25,14,19,33.00
07/28/2004,23:27,1093.25,1093.25,1093.00,1093.00,0,5,5.00
07/28/2004,23:28,1093.25,1093.25,1093.25,1093.25,2,0,2.00
07/28/2004,23:30,1093.25,1093.25,1093.25,1093.25,3,0,3.00
07/28/2004,23:31,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,23:33,1093.25,1093.25,1093.25,1093.25,2,0,2.00
07/28/2004,23:34,1093.25,1093.25,1093.25,1093.25,14,0,14.00
07/28/2004,23:35,1093.25,1093.25,1093.25,1093.25,1,0,1.00
07/28/2004,23:41,1093.50,1093.50,1093.25,1093.25,1,1,2.00
07/28/2004,23:43,1093.50,1093.50,1093.25,1093.25,2,1,3.00
07/28/2004,23:44,1093.50,1093.50,1093.50,1093.50,7,0,7.00
07/28/2004,23:45,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,23:49,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,23:51,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/28/2004,23:58,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/29/2004,00:05,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/29/2004,00:06,1093.75,1093.75,1093.75,1093.75,23,0,23.00
07/29/2004,00:08,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/29/2004,00:09,1094.00,1094.00,1094.00,1094.00,6,0,6.00
07/29/2004,00:11,1094.00,1094.00,1094.00,1094.00,61,0,61.00
07/29/2004,00:14,1094.00,1094.00,1094.00,1094.00,3,0,3.00
07/29/2004,00:15,1093.75,1093.75,1093.75,1093.75,0,5,5.00
07/29/2004,00:21,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/29/2004,00:23,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/29/2004,00:24,1094.00,1094.00,1094.00,1094.00,1,0,1.00
07/29/2004,00:28,1093.75,1093.75,1093.75,1093.75,0,10,10.00
07/29/2004,00:29,1093.75,1093.75,1093.75,1093.75,0,16,16.00
07/29/2004,00:30,1093.75,1093.75,1093.75,1093.75,0,6,6.00
07/29/2004,00:33,1093.50,1093.50,1093.25,1093.25,0,41,41.00
07/29/2004,00:34,1093.25,1093.25,1093.00,1093.00,0,3,3.00
07/29/2004,00:35,1093.25,1093.25,1093.25,1093.25,12,0,12.00
07/29/2004,00:37,1093.50,1093.50,1093.50,1093.50,20,0,20.00
07/29/2004,00:38,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/29/2004,00:39,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/29/2004,00:42,1093.50,1093.50,1093.50,1093.50,2,0,2.00
07/29/2004,00:46,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/29/2004,00:48,1093.75,1093.75,1093.75,1093.75,32,0,32.00
07/29/2004,00:49,1093.75,1093.75,1093.75,1093.75,7,0,7.00
07/29/2004,00:50,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/29/2004,00:51,1093.75,1094.00,1093.75,1093.75,14,5,19.00
07/29/2004,00:53,1093.75,1093.75,1093.75,1093.75,0,6,6.00
07/29/2004,00:56,1093.50,1093.50,1093.50,1093.50,0,4,4.00
07/29/2004,00:58,1093.75,1093.75,1093.75,1093.75,1,0,1.00
07/29/2004,01:00,1093.50,1093.75,1093.50,1093.75,1,1,2.00
07/29/2004,01:01,1093.75,1093.75,1093.50,1093.50,1,12,13.00
07/29/2004,01:02,1093.50,1093.75,1093.50,1093.75,3,5,8.00
07/29/2004,01:03,1093.50,1093.75,1093.50,1093.75,32,25,57.00
07/29/2004,01:04,1093.75,1093.75,1093.50,1093.75,11,3,14.00
07/29/2004,01:06,1093.75,1093.75,1093.75,1093.75,2,0,2.00
07/29/2004,01:07,1093.75,1093.75,1093.75,1093.75,3,0,3.00
07/29/2004,01:08,1093.75,1093.75,1093.75,1093.75,9,0,9.00
07/29/2004,01:09,1093.75,1093.75,1093.75,1093.75,3,0,3.00
07/29/2004,01:11,1093.75,1093.75,1093.50,1093.50,1,10,11.00
07/29/2004,01:13,1093.50,1093.50,1093.50,1093.50,0,21,21.00
07/29/2004,01:14,1093.75,1093.75,1093.75,1093.75,8,0,8.00
07/29/2004,01:16,1093.50,1093.50,1093.50,1093.50,0,21,21.00
07/29/2004,01:18,1093.50,1093.50,1093.50,1093.50,0,10,10.00
07/29/2004,01:20,1093.50,1093.50,1093.50,1093.50,0,8,8.00
07/29/2004,01:22,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/29/2004,01:23,1093.50,1093.50,1093.50,1093.50,0,4,4.00
07/29/2004,01:24,1093.50,1093.50,1093.50,1093.50,0,4,4.00
07/29/2004,01:25,1093.50,1093.50,1093.50,1093.50,0,2,2.00
07/29/2004,01:28,1093.50,1093.50,1093.50,1093.50,0,25,25.00
07/29/2004,01:30,1093.50,1093.50,1093.50,1093.50,0,14,14.00
07/29/2004,01:31,1093.50,1093.50,1093.50,1093.50,0,24,24.00
07/29/2004,01:32,1093.50,1093.50,1093.50,1093.50,0,15,15.00
07/29/2004,01:33,1093.50,1093.50,1093.50,1093.50,0,5,5.00
07/29/2004,01:34,1093.50,1093.50,1093.50,1093.50,0,30,30.00
07/29/2004,01:35,1093.50,1093.50,1093.50,1093.50,0,1,1.00
07/29/2004,01:36,1093.50,1093.50,1093.50,1093.50,0,9,9.00
07/29/2004,01:37,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/29/2004,01:38,1093.50,1093.50,1093.50,1093.50,8,0,8.00
07/29/2004,01:39,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/29/2004,01:42,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/29/2004,01:43,1093.50,1093.50,1093.50,1093.50,10,0,10.00
07/29/2004,01:45,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/29/2004,01:46,1093.50,1093.50,1093.50,1093.50,15,0,15.00
07/29/2004,01:48,1093.50,1093.50,1093.50,1093.50,5,0,5.00
07/29/2004,01:49,1093.50,1093.50,1093.50,1093.50,8,0,8.00
07/29/2004,01:50,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/29/2004,01:51,1093.50,1093.50,1093.50,1093.50,1,0,1.00
07/29/2004,01:53,1093.25,1093.25,1093.25,1093.25,0,1,1.00
07/29/2004,01:54,1093.25,1093.25,1093.25,1093.25,0,22,22.00
07/29/2004,01:57,1093.50,1093.50,1093.25,1093.25,1,2,3.00
07/29/2004,01:58,1093.50,1093.50,1093.50,1093.50,10,0,10.00
07/29/2004,01:59,1093.50,1093.50,1093.50,1093.50,47,0,47.00
07/29/2004,02:00,1093.50,1093.50,1093.25,1093.50,8,54,62.00
07/29/2004,02:01,1093.25,1093.25,1092.75,1093.00,71,61,132.00
07/29/2004,02:02,1093.00,1093.00,1092.75,1092.75,7,39,46.00
07/29/2004,02:03,1093.00,1093.00,1092.75,1093.00,13,1,14.00
07/29/2004,02:04,1092.75,1093.00,1092.75,1092.75,7,12,19.00
07/29/2004,02:05,1092.75,1092.75,1092.50,1092.50,8,79,87.00
07/29/2004,02:07,1092.50,1092.75,1092.50,1092.75,30,28,58.00
07/29/2004,02:08,1092.75,1093.00,1092.75,1092.75,37,3,40.00
07/29/2004,02:09,1093.00,1093.00,1093.00,1093.00,202,0,202.00
07/29/2004,02:10,1093.00,1093.25,1093.00,1093.00,16,37,53.00
07/29/2004,02:11,1093.00,1093.00,1093.00,1093.00,0,3,3.00
07/29/2004,02:12,1093.25,1093.25,1093.00,1093.00,24,35,59.00
07/29/2004,02:13,1093.00,1093.00,1093.00,1093.00,0,6,6.00
07/29/2004,02:14,1093.00,1093.25,1093.00,1093.25,36,153,189.00
07/29/2004,02:15,1093.25,1093.25,1093.25,1093.25,14,0,14.00
07/29/2004,02:16,1093.50,1093.50,1093.50,1093.50,32,0,32.00
07/29/2004,02:17,1093.50,1093.75,1093.50,1093.50,12,1,13.00
07/29/2004,02:18,1093.75,1093.75,1093.50,1093.75,150,3,153.00
07/29/2004,02:19,1093.75,1093.75,1093.75,1093.75,15,0,15.00
07/29/2004,02:20,1093.75,1093.75,1093.75,1093.75,12,0,12.00
07/29/2004,02:21,1093.75,1093.75,1093.75,1093.75,19,0,19.00
07/29/2004,02:22,1093.75,1093.75,1093.75,1093.75,21,0,21.00
07/29/2004,02:24,1093.75,1093.75,1093.25,1093.25,2,31,33.00
07/29/2004,02:25,1093.25,1093.50,1093.25,1093.25,1,37,38.00
07/29/2004,02:26,1093.25,1093.25,1093.25,1093.25,0,4,4.00
07/29/2004,02:28,1093.25,1093.50,1093.25,1093.50,22,21,43.00
07/29/2004,02:29,1093.50,1093.50,1093.50,1093.50,10,0,10.00
07/29/2004,02:30,1093.75,1093.75,1093.75,1093.75,8,0,8.00
07/29/2004,02:31,1093.50,1093.50,1093.50,1093.50,0,11,11.00
07/29/2004,02:32,1093.75,1093.75,1093.50,1093.75,29,1,30.00
07/29/2004,02:33,1094.00,1094.00,1094.00,1094.00,2,0,2.00
07/29/2004,02:34,1094.00,1094.00,1093.75,1093.75,27,8,35.00
07/29/2004,02:35,1094.00,1094.00,1093.75,1093.75,11,1,12.00
07/29/2004,02:36,1094.00,1094.00,1093.75,1093.75,8,40,48.00
07/29/2004,02:37,1093.75,1093.75,1093.75,1093.75,0,1,1.00
07/29/2004,02:38,1094.00,1094.25,1094.00,1094.25,70,0,70.00
07/29/2004,02:39,1094.00,1094.00,1094.00,1094.00,0,3,3.00
07/29/2004,02:40,1094.00,1094.25,1094.00,1094.25,15,10,25.00
07/29/2004,02:41,1094.25,1094.50,1094.25,1094.25,69,25,94.00
07/29/2004,02:42,1094.50,1094.50,1094.50,1094.50,71,0,71.00
07/29/2004,02:43,1094.75,1094.75,1094.75,1094.75,163,0,163.00
07/29/2004,02:44,1094.75,1094.75,1094.75,1094.75,39,0,39.00
07/29/2004,02:45,1094.75,1094.75,1094.50,1094.50,11,42,53.00
07/29/2004,02:46,1094.50,1094.75,1094.50,1094.75,8,8,16.00
07/29/2004,02:47,1094.50,1094.75,1094.50,1094.75,39,1,40.00
07/29/2004,02:48,1094.75,1094.75,1094.75,1094.75,24,0,24.00
07/29/2004,02:49,1094.50,1094.75,1094.50,1094.75,95,10,105.00
07/29/2004,02:50,1094.50,1094.75,1094.50,1094.75,28,23,51.00
07/29/2004,02:51,1094.75,1095.00,1094.75,1095.00,58,60,118.00
07/29/2004,02:52,1094.75,1094.75,1094.75,1094.75,0,33,33.00
07/29/2004,02:53,1094.75,1094.75,1094.75,1094.75,0,38,38.00
07/29/2004,02:54,1094.50,1094.75,1094.50,1094.75,29,9,38.00
07/29/2004,02:55,1094.75,1095.00,1094.75,1095.00,16,0,16.00
07/29/2004,02:56,1095.00,1095.00,1094.75,1094.75,10,173,183.00
07/29/2004,02:57,1094.75,1095.00,1094.75,1095.00,3,38,41.00
07/29/2004,02:58,1095.00,1095.00,1095.00,1095.00,93,0,93.00
07/29/2004,02:59,1095.25,1095.25,1094.75,1094.75,32,90,122.00
07/29/2004,03:00,1095.00,1095.00,1094.75,1095.00,8,11,19.00
07/29/2004,03:01,1095.00,1095.00,1095.00,1095.00,24,0,24.00
07/29/2004,03:02,1095.00,1095.25,1095.00,1095.25,128,0,128.00
07/29/2004,03:03,1095.25,1095.50,1095.25,1095.25,72,6,78.00
07/29/2004,03:04,1095.25,1095.25,1095.25,1095.25,0,87,87.00
07/29/2004,03:05,1095.25,1095.25,1095.25,1095.25,0,22,22.00
07/29/2004,03:06,1095.25,1095.50,1095.25,1095.25,7,19,26.00
07/29/2004,03:07,1095.25,1095.50,1095.00,1095.25,9,7,16.00
07/29/2004,03:08,1095.25,1095.25,1095.25,1095.25,6,0,6.00
07/29/2004,03:09,1095.25,1095.50,1095.25,1095.50,8,0,8.00
07/29/2004,03:10,1095.25,1095.50,1095.25,1095.50,6,1,7.00
07/29/2004,03:11,1095.50,1095.50,1095.00,1095.00,4,9,13.00
07/29/2004,03:12,1095.25,1095.50,1095.25,1095.50,55,0,55.00
07/29/2004,03:13,1095.50,1095.50,1095.25,1095.25,23,18,41.00
07/29/2004,03:14,1095.25,1095.50,1095.25,1095.25,1,5,6.00
07/29/2004,03:15,1095.25,1095.50,1095.25,1095.50,4,6,10.00
07/29/2004,03:17,1095.25,1095.50,1095.25,1095.25,1,21,22.00
07/29/2004,03:18,1095.50,1095.50,1095.25,1095.25,10,34,44.00
07/29/2004,03:19,1095.25,1095.25,1095.25,1095.25,0,2,2.00
07/29/2004,03:20,1095.50,1095.50,1095.25,1095.50,12,11,23.00
07/29/2004,03:21,1095.25,1095.50,1095.25,1095.50,14,1,15.00
07/29/2004,03:22,1095.50,1095.50,1095.50,1095.50,2,0,2.00
07/29/2004,03:23,1095.50,1095.50,1095.50,1095.50,10,0,10.00
07/29/2004,03:24,1095.50,1095.50,1095.25,1095.25,20,1,21.00
07/29/2004,03:25,1095.50,1095.50,1095.50,1095.50,37,0,37.00
07/29/2004,03:26,1095.50,1095.75,1095.50,1095.75,64,0,64.00
07/29/2004,03:27,1096.00,1096.50,1095.75,1096.50,180,15,195.00
07/29/2004,03:28,1096.50,1096.50,1096.25,1096.25,32,63,95.00
07/29/2004,03:29,1096.25,1096.25,1096.25,1096.25,0,8,8.00
07/29/2004,03:30,1096.50,1096.50,1096.50,1096.50,43,0,43.00
07/29/2004,03:31,1096.50,1096.50,1096.50,1096.50,5,0,5.00
07/29/2004,03:32,1096.75,1096.75,1096.75,1096.75,33,0,33.00
07/29/2004,03:33,1096.75,1096.75,1096.75,1096.75,61,0,61.00
07/29/2004,03:34,1096.50,1096.50,1096.50,1096.50,0,13,13.00
07/29/2004,03:35,1096.50,1096.75,1096.50,1096.50,10,38,48.00
07/29/2004,03:36,1096.50,1096.50,1096.50,1096.50,0,52,52.00
07/29/2004,03:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
07/29/2004,03:38,1096.50,1096.50,1096.25,1096.25,10,7,17.00
07/29/2004,03:39,1096.25,1096.25,1096.25,1096.25,0,5,5.00
07/29/2004,03:40,1096.25,1096.50,1096.25,1096.25,10,49,59.00
07/29/2004,03:41,1096.50,1096.50,1096.50,1096.50,10,0,10.00
07/29/2004,03:42,1096.50,1097.00,1096.50,1097.00,179,30,209.00
07/29/2004,03:43,1096.75,1097.00,1096.75,1097.00,10,19,29.00
07/29/2004,03:44,1096.75,1097.00,1096.75,1096.75,1,7,8.00
07/29/2004,03:45,1097.00,1097.00,1096.75,1097.00,12,6,18.00
07/29/2004,03:46,1096.75,1097.00,1096.75,1097.00,10,41,51.00
07/29/2004,03:47,1097.00,1097.00,1096.75,1096.75,4,17,21.00
07/29/2004,03:48,1096.75,1096.75,1096.25,1096.25,0,40,40.00
07/29/2004,03:49,1096.50,1096.75,1096.50,1096.50,20,45,65.00
07/29/2004,03:50,1096.75,1096.75,1096.75,1096.75,12,0,12.00
07/29/2004,03:51,1096.50,1096.75,1096.50,1096.75,10,2,12.00
07/29/2004,03:52,1096.75,1097.00,1096.75,1096.75,29,2,31.00
07/29/2004,03:53,1096.75,1096.75,1096.75,1096.75,0,5,5.00
07/29/2004,03:54,1096.50,1096.75,1096.50,1096.50,16,6,22.00
07/29/2004,03:55,1096.75,1097.00,1096.75,1097.00,47,0,47.00
07/29/2004,03:56,1096.75,1096.75,1096.50,1096.50,42,9,51.00
07/29/2004,03:57,1096.75,1096.75,1096.75,1096.75,74,0,74.00
07/29/2004,03:58,1096.75,1096.75,1096.75,1096.75,39,0,39.00
07/29/2004,03:59,1097.00,1097.00,1096.75,1096.75,15,33,48.00
07/29/2004,04:00,1096.75,1096.75,1096.50,1096.50,0,32,32.00
07/29/2004,04:01,1096.50,1096.75,1096.50,1096.75,93,12,105.00
07/29/2004,04:02,1097.00,1097.00,1096.75,1097.00,26,52,78.00
07/29/2004,04:03,1097.00,1097.00,1097.00,1097.00,17,0,17.00
07/29/2004,04:05,1096.75,1097.25,1096.75,1097.00,53,24,77.00
07/29/2004,04:06,1097.00,1097.25,1097.00,1097.25,10,7,17.00
07/29/2004,04:07,1097.00,1097.25,1097.00,1097.00,1,31,32.00
07/29/2004,04:08,1097.00,1097.25,1096.75,1096.75,8,13,21.00
07/29/2004,04:09,1096.75,1097.00,1096.75,1097.00,10,1,11.00
07/29/2004,04:10,1096.75,1096.75,1096.75,1096.75,0,94,94.00
07/29/2004,04:11,1097.00,1097.00,1096.75,1096.75,10,5,15.00
07/29/2004,04:12,1096.75,1096.75,1096.75,1096.75,0,74,74.00
07/29/2004,04:13,1097.00,1097.00,1096.75,1096.75,10,33,43.00
07/29/2004,04:14,1096.75,1096.75,1096.75,1096.75,0,7,7.00
07/29/2004,04:15,1096.75,1096.75,1096.50,1096.50,0,7,7.00
07/29/2004,04:16,1096.75,1096.75,1096.50,1096.50,7,3,10.00
07/29/2004,04:17,1096.50,1096.75,1096.50,1096.75,7,16,23.00
07/29/2004,04:18,1096.50,1096.50,1096.50,1096.50,0,8,8.00
07/29/2004,04:19,1096.50,1096.75,1096.50,1096.75,8,2,10.00
07/29/2004,04:20,1096.75,1096.75,1096.75,1096.75,1,0,1.00
07/29/2004,04:21,1096.75,1097.00,1096.50,1096.50,29,2,31.00
07/29/2004,04:22,1096.75,1096.75,1096.75,1096.75,7,0,7.00
07/29/2004,04:23,1097.00,1097.00,1096.75,1096.75,7,53,60.00
07/29/2004,04:24,1096.75,1097.00,1096.75,1097.00,9,4,13.00
07/29/2004,04:25,1097.00,1097.00,1096.75,1096.75,1,55,56.00
07/29/2004,04:26,1096.75,1097.00,1096.75,1097.00,6,1,7.00
07/29/2004,04:28,1097.00,1097.00,1097.00,1097.00,39,0,39.00
07/29/2004,04:29,1097.00,1097.25,1097.00,1097.25,211,0,211.00
07/29/2004,04:30,1097.25,1097.25,1097.00,1097.00,10,1,11.00
07/29/2004,04:31,1097.25,1097.25,1097.00,1097.25,219,2,221.00
07/29/2004,04:32,1097.25,1097.25,1097.25,1097.25,3,0,3.00
07/29/2004,04:33,1097.25,1097.25,1097.25,1097.25,7,0,7.00
07/29/2004,04:34,1097.00,1097.00,1097.00,1097.00,0,52,52.00
07/29/2004,04:35,1097.25,1097.25,1097.00,1097.00,7,1,8.00
07/29/2004,04:37,1097.25,1097.25,1097.25,1097.25,7,0,7.00
07/29/2004,04:38,1097.25,1097.25,1097.25,1097.25,27,0,27.00
07/29/2004,04:39,1097.00,1097.00,1097.00,1097.00,0,17,17.00
07/29/2004,04:40,1097.00,1097.25,1097.00,1097.25,9,60,69.00
07/29/2004,04:41,1097.00,1097.25,1097.00,1097.25,3,10,13.00
07/29/2004,04:42,1097.25,1097.25,1097.25,1097.25,74,0,74.00
07/29/2004,04:43,1097.25,1097.50,1097.00,1097.25,27,6,33.00
07/29/2004,04:44,1097.25,1097.50,1097.00,1097.00,12,6,18.00
07/29/2004,04:45,1097.25,1097.25,1097.25,1097.25,16,0,16.00
07/29/2004,04:46,1097.00,1097.00,1097.00,1097.00,0,1,1.00
07/29/2004,04:47,1097.25,1097.25,1097.00,1097.00,8,1,9.00
07/29/2004,04:49,1097.25,1097.25,1097.25,1097.25,7,0,7.00
07/29/2004,04:50,1097.25,1097.25,1097.00,1097.25,13,1,14.00
07/29/2004,04:51,1097.25,1097.25,1097.25,1097.25,3,0,3.00
07/29/2004,04:52,1097.00,1097.25,1097.00,1097.25,7,7,14.00
07/29/2004,04:53,1097.25,1097.25,1097.25,1097.25,4,0,4.00
07/29/2004,04:54,1097.25,1097.25,1097.25,1097.25,22,0,22.00
07/29/2004,04:55,1097.50,1097.50,1097.25,1097.25,1,13,14.00
07/29/2004,04:56,1097.25,1097.50,1097.25,1097.50,15,5,20.00
07/29/2004,04:57,1097.50,1097.50,1097.25,1097.25,3,65,68.00
07/29/2004,04:58,1097.25,1097.25,1097.25,1097.25,0,3,3.00
07/29/2004,04:59,1097.25,1097.50,1097.25,1097.50,7,34,41.00
07/29/2004,05:00,1097.50,1097.50,1097.50,1097.50,20,0,20.00
07/29/2004,05:01,1097.25,1097.50,1097.25,1097.50,8,4,12.00
07/29/2004,05:02,1097.50,1097.50,1097.25,1097.25,11,52,63.00
07/29/2004,05:03,1097.25,1097.25,1097.25,1097.25,0,254,254.00
07/29/2004,05:04,1097.25,1097.25,1097.25,1097.25,0,95,95.00
07/29/2004,05:05,1097.25,1097.25,1097.25,1097.25,0,43,43.00
07/29/2004,05:06,1097.50,1097.50,1097.25,1097.50,9,13,22.00
07/29/2004,05:07,1097.25,1097.50,1097.25,1097.50,8,6,14.00
07/29/2004,05:08,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/29/2004,05:09,1097.25,1097.50,1097.25,1097.50,8,28,36.00
07/29/2004,05:10,1097.00,1097.25,1097.00,1097.00,1,15,16.00
07/29/2004,05:11,1097.25,1097.50,1097.00,1097.25,52,26,78.00
07/29/2004,05:12,1097.00,1097.00,1097.00,1097.00,0,64,64.00
07/29/2004,05:13,1097.00,1097.00,1097.00,1097.00,0,2,2.00
07/29/2004,05:14,1097.00,1097.00,1097.00,1097.00,0,9,9.00
07/29/2004,05:15,1097.00,1097.00,1097.00,1097.00,0,24,24.00
07/29/2004,05:16,1097.00,1097.00,1096.75,1097.00,63,61,124.00
07/29/2004,05:17,1097.00,1097.25,1096.75,1097.25,130,3,133.00
07/29/2004,05:18,1097.00,1097.25,1097.00,1097.00,49,6,55.00
07/29/2004,05:19,1097.00,1097.25,1097.00,1097.25,9,1,10.00
07/29/2004,05:20,1097.25,1097.25,1097.25,1097.25,11,0,11.00
07/29/2004,05:21,1097.00,1097.00,1097.00,1097.00,0,30,30.00
07/29/2004,05:22,1097.00,1097.00,1097.00,1097.00,0,34,34.00
07/29/2004,05:23,1097.00,1097.00,1097.00,1097.00,0,9,9.00
07/29/2004,05:24,1096.75,1096.75,1096.75,1096.75,0,46,46.00
07/29/2004,05:25,1097.00,1097.00,1096.75,1096.75,9,8,17.00
07/29/2004,05:26,1097.00,1097.00,1096.75,1096.75,1,15,16.00
07/29/2004,05:27,1096.50,1096.75,1096.50,1096.50,11,3,14.00
07/29/2004,05:28,1096.75,1096.75,1096.50,1096.50,1,1,2.00
07/29/2004,05:29,1096.50,1097.00,1096.50,1097.00,75,1,76.00
07/29/2004,05:30,1097.00,1097.00,1097.00,1097.00,34,0,34.00
07/29/2004,05:31,1097.00,1097.00,1097.00,1097.00,39,0,39.00
07/29/2004,05:32,1097.25,1097.25,1097.25,1097.25,9,0,9.00
07/29/2004,05:33,1097.25,1097.25,1097.25,1097.25,10,0,10.00
07/29/2004,05:34,1097.25,1097.25,1097.00,1097.25,109,4,113.00
07/29/2004,05:36,1097.25,1097.25,1097.25,1097.25,12,0,12.00
07/29/2004,05:37,1097.25,1097.25,1097.25,1097.25,12,0,12.00
07/29/2004,05:39,1097.25,1097.25,1097.25,1097.25,15,0,15.00
07/29/2004,05:40,1097.25,1097.25,1097.25,1097.25,8,0,8.00
07/29/2004,05:41,1097.25,1097.25,1097.00,1097.00,57,3,60.00
07/29/2004,05:43,1097.25,1097.25,1097.25,1097.25,112,0,112.00
07/29/2004,05:44,1097.25,1097.25,1097.25,1097.25,53,0,53.00
07/29/2004,05:45,1097.00,1097.25,1097.00,1097.25,163,2,165.00
07/29/2004,05:47,1097.25,1097.50,1097.25,1097.25,70,9,79.00
07/29/2004,05:48,1097.25,1097.25,1097.25,1097.25,0,10,10.00
07/29/2004,05:49,1097.25,1097.25,1097.25,1097.25,0,74,74.00
07/29/2004,05:50,1097.25,1097.25,1097.25,1097.25,0,2,2.00
07/29/2004,05:51,1097.25,1097.50,1097.25,1097.50,5,71,76.00
07/29/2004,05:52,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/29/2004,05:53,1097.25,1097.50,1097.00,1097.25,12,10,22.00
07/29/2004,05:54,1097.25,1097.25,1097.25,1097.25,0,5,5.00
07/29/2004,05:55,1097.25,1097.50,1097.25,1097.50,12,1,13.00
07/29/2004,05:56,1097.25,1097.25,1097.25,1097.25,0,1,1.00
07/29/2004,05:57,1097.50,1097.50,1097.50,1097.50,2,0,2.00
07/29/2004,05:58,1097.50,1097.50,1097.25,1097.25,12,1,13.00
07/29/2004,05:59,1097.50,1097.50,1097.25,1097.50,62,1,63.00
07/29/2004,06:01,1097.25,1097.50,1097.25,1097.50,12,103,115.00
07/29/2004,06:02,1097.25,1097.25,1097.25,1097.25,0,8,8.00
07/29/2004,06:03,1097.50,1097.75,1097.50,1097.75,351,0,351.00
07/29/2004,06:04,1097.75,1097.75,1097.75,1097.75,8,0,8.00
07/29/2004,06:05,1097.75,1097.75,1097.75,1097.75,15,0,15.00
07/29/2004,06:06,1097.75,1097.75,1097.50,1097.50,13,23,36.00
07/29/2004,06:07,1097.50,1097.50,1097.50,1097.50,0,26,26.00
07/29/2004,06:08,1097.50,1097.75,1097.50,1097.50,11,14,25.00
07/29/2004,06:09,1097.50,1097.50,1097.50,1097.50,0,14,14.00
07/29/2004,06:10,1097.25,1097.50,1097.25,1097.50,27,58,85.00
07/29/2004,06:11,1097.50,1097.50,1097.50,1097.50,36,0,36.00
07/29/2004,06:12,1097.50,1097.50,1097.50,1097.50,25,0,25.00
07/29/2004,06:13,1097.50,1097.50,1097.50,1097.50,14,0,14.00
07/29/2004,06:14,1097.50,1097.75,1097.50,1097.75,70,0,70.00
07/29/2004,06:15,1097.75,1098.00,1097.75,1097.75,166,48,214.00
07/29/2004,06:16,1098.00,1098.00,1097.75,1097.75,7,3,10.00
07/29/2004,06:17,1098.00,1098.25,1097.75,1098.25,44,15,59.00
07/29/2004,06:18,1098.00,1098.00,1097.75,1098.00,19,2,21.00
07/29/2004,06:19,1098.00,1098.25,1098.00,1098.00,9,76,85.00
07/29/2004,06:20,1098.00,1098.00,1097.50,1097.50,11,397,408.00
07/29/2004,06:21,1097.25,1097.50,1097.25,1097.50,79,3,82.00
07/29/2004,06:22,1097.50,1097.50,1097.25,1097.50,57,133,190.00
07/29/2004,06:23,1097.50,1097.50,1097.50,1097.50,101,0,101.00
07/29/2004,06:24,1097.50,1097.50,1097.50,1097.50,33,0,33.00
07/29/2004,06:25,1097.25,1097.75,1097.25,1097.50,109,108,217.00
07/29/2004,06:26,1097.50,1097.50,1097.25,1097.25,7,1,8.00
07/29/2004,06:27,1097.50,1097.50,1097.50,1097.50,27,0,27.00
07/29/2004,06:28,1097.50,1097.75,1097.50,1097.50,45,7,52.00
07/29/2004,06:29,1097.75,1097.75,1097.50,1097.50,7,5,12.00
07/29/2004,06:30,1097.50,1097.75,1097.50,1097.75,39,1,40.00
07/29/2004,06:31,1098.00,1098.00,1098.00,1098.00,11,0,11.00
07/29/2004,06:32,1097.75,1098.00,1097.75,1098.00,8,11,19.00
07/29/2004,06:33,1097.75,1097.75,1097.75,1097.75,0,54,54.00
07/29/2004,06:34,1097.75,1097.75,1097.75,1097.75,0,70,70.00
07/29/2004,06:35,1097.75,1098.00,1097.75,1097.75,7,17,24.00
07/29/2004,06:36,1097.75,1098.00,1097.75,1098.00,8,25,33.00
07/29/2004,06:37,1097.75,1098.00,1097.75,1098.00,3,17,20.00
07/29/2004,06:38,1098.00,1098.00,1097.75,1097.75,10,6,16.00
07/29/2004,06:39,1097.75,1098.00,1097.75,1098.00,125,37,162.00
07/29/2004,06:40,1098.00,1098.50,1098.00,1098.50,126,0,126.00
07/29/2004,06:41,1098.25,1098.50,1098.25,1098.50,9,96,105.00
07/29/2004,06:42,1098.50,1098.50,1098.50,1098.50,154,0,154.00
07/29/2004,06:43,1098.50,1098.50,1098.25,1098.50,14,3,17.00
07/29/2004,06:44,1098.25,1098.50,1098.25,1098.50,8,20,28.00
07/29/2004,06:45,1098.25,1098.50,1098.25,1098.25,8,63,71.00
07/29/2004,06:46,1098.50,1098.50,1098.25,1098.25,11,8,19.00
07/29/2004,06:47,1098.25,1098.25,1098.25,1098.25,0,34,34.00
07/29/2004,06:48,1098.25,1098.25,1098.25,1098.25,0,109,109.00
07/29/2004,06:49,1098.50,1098.50,1098.50,1098.50,53,0,53.00
07/29/2004,06:50,1098.25,1098.25,1098.25,1098.25,0,95,95.00
07/29/2004,06:51,1098.25,1098.25,1098.00,1098.00,0,9,9.00
07/29/2004,06:52,1098.00,1098.25,1098.00,1098.00,6,4,10.00
07/29/2004,06:53,1098.00,1098.25,1098.00,1098.25,1,5,6.00
07/29/2004,06:54,1098.25,1098.25,1098.00,1098.00,41,15,56.00
07/29/2004,06:55,1098.00,1098.25,1098.00,1098.25,2,2,4.00
07/29/2004,06:56,1098.00,1098.00,1098.00,1098.00,0,51,51.00
07/29/2004,06:57,1098.00,1098.50,1098.00,1098.25,235,34,269.00
07/29/2004,06:58,1098.25,1098.25,1098.25,1098.25,0,93,93.00
07/29/2004,06:59,1098.00,1098.25,1098.00,1098.00,35,56,91.00
07/29/2004,07:00,1098.00,1098.00,1098.00,1098.00,0,21,21.00
07/29/2004,07:01,1098.00,1098.25,1098.00,1098.25,137,50,187.00
07/29/2004,07:02,1098.25,1098.25,1098.00,1098.00,205,1,206.00
07/29/2004,07:03,1098.25,1098.25,1098.25,1098.25,81,0,81.00
07/29/2004,07:04,1098.25,1098.50,1098.25,1098.25,20,27,47.00
07/29/2004,07:05,1098.25,1098.25,1098.25,1098.25,0,26,26.00
07/29/2004,07:06,1098.50,1098.50,1098.25,1098.25,86,6,92.00
07/29/2004,07:07,1098.75,1099.00,1098.50,1098.75,229,60,289.00
07/29/2004,07:08,1098.75,1098.75,1098.50,1098.50,0,45,45.00
07/29/2004,07:09,1098.75,1098.75,1098.25,1098.50,141,203,344.00
07/29/2004,07:10,1098.50,1099.00,1098.50,1098.75,144,93,237.00
07/29/2004,07:11,1099.00,1099.25,1098.75,1099.25,339,36,375.00
07/29/2004,07:12,1099.00,1099.25,1099.00,1099.25,8,4,12.00
07/29/2004,07:13,1099.25,1099.25,1099.00,1099.00,3,17,20.00
07/29/2004,07:14,1099.00,1099.00,1099.00,1099.00,0,52,52.00
07/29/2004,07:15,1099.00,1099.25,1099.00,1099.00,2,58,60.00
07/29/2004,07:16,1099.00,1099.00,1099.00,1099.00,0,48,48.00
07/29/2004,07:17,1099.00,1099.00,1099.00,1099.00,0,14,14.00
07/29/2004,07:18,1099.00,1099.25,1099.00,1099.25,225,4,229.00
07/29/2004,07:19,1099.25,1099.50,1099.25,1099.25,31,116,147.00
07/29/2004,07:20,1099.25,1099.25,1099.00,1099.00,0,157,157.00
07/29/2004,07:21,1099.00,1099.25,1099.00,1099.00,10,357,367.00
07/29/2004,07:22,1098.75,1099.25,1098.75,1099.00,516,11,527.00
07/29/2004,07:23,1099.00,1099.00,1099.00,1099.00,0,39,39.00
07/29/2004,07:24,1099.25,1099.25,1099.00,1099.00,27,54,81.00
07/29/2004,07:25,1099.00,1099.00,1098.75,1099.00,186,153,339.00
07/29/2004,07:26,1099.00,1099.25,1099.00,1099.00,325,20,345.00
07/29/2004,07:27,1099.25,1099.25,1099.00,1099.25,34,2,36.00
07/29/2004,07:28,1099.25,1099.75,1099.25,1099.50,580,41,621.00
07/29/2004,07:29,1099.50,1100.00,1099.50,1100.00,250,162,412.00
07/29/2004,07:30,1100.00,1100.25,1099.75,1100.00,377,416,793.00
07/29/2004,07:31,1100.00,1100.25,1099.25,1099.25,335,577,912.00
07/29/2004,07:32,1099.25,1100.00,1099.25,1099.75,344,112,456.00
07/29/2004,07:33,1100.00,1100.75,1099.75,1100.00,477,300,777.00
07/29/2004,07:34,1100.25,1100.50,1100.00,1100.25,309,57,366.00
07/29/2004,07:35,1100.25,1100.25,1100.00,1100.00,147,167,314.00
07/29/2004,07:36,1100.25,1100.25,1100.00,1100.25,267,58,325.00
07/29/2004,07:37,1100.00,1100.00,1099.75,1099.75,56,100,156.00
07/29/2004,07:38,1099.75,1100.00,1099.50,1099.50,1,187,188.00
07/29/2004,07:39,1099.75,1099.75,1099.50,1099.75,8,59,67.00
07/29/2004,07:40,1099.50,1099.50,1099.25,1099.50,105,146,251.00
07/29/2004,07:41,1099.25,1099.50,1099.00,1099.25,22,209,231.00
07/29/2004,07:42,1099.25,1099.25,1099.00,1099.00,104,36,140.00
07/29/2004,07:43,1099.00,1099.25,1099.00,1099.00,26,36,62.00
07/29/2004,07:44,1099.00,1099.25,1099.00,1099.25,12,4,16.00
07/29/2004,07:45,1099.25,1099.25,1099.00,1099.00,245,3,248.00
07/29/2004,07:46,1099.25,1099.25,1099.00,1099.25,76,3,79.00
07/29/2004,07:47,1099.00,1099.50,1099.00,1099.50,34,5,39.00
07/29/2004,07:48,1099.25,1099.50,1099.00,1099.00,1,57,58.00
07/29/2004,07:49,1099.00,1099.25,1099.00,1099.00,1,179,180.00
07/29/2004,07:50,1099.00,1099.00,1098.75,1098.75,53,85,138.00
07/29/2004,07:51,1098.75,1099.00,1098.75,1099.00,12,16,28.00
07/29/2004,07:52,1098.75,1099.00,1098.75,1098.75,19,11,30.00
07/29/2004,07:53,1098.75,1099.00,1098.75,1099.00,1,15,16.00
07/29/2004,07:54,1099.00,1099.00,1099.00,1099.00,2,0,2.00
07/29/2004,07:55,1099.00,1099.00,1098.75,1099.00,116,22,138.00
07/29/2004,07:56,1098.75,1099.00,1098.75,1099.00,34,7,41.00
07/29/2004,07:57,1099.00,1099.00,1098.75,1099.00,66,1,67.00
07/29/2004,07:58,1099.00,1099.00,1099.00,1099.00,17,0,17.00
07/29/2004,07:59,1099.00,1099.00,1099.00,1099.00,8,0,8.00
07/29/2004,08:00,1099.00,1099.00,1098.75,1099.00,4,1,5.00
07/29/2004,08:01,1099.00,1099.00,1098.75,1098.75,6,1,7.00
07/29/2004,08:02,1099.00,1099.00,1098.75,1099.00,40,2,42.00
07/29/2004,08:03,1099.00,1099.00,1098.75,1098.75,20,102,122.00
07/29/2004,08:04,1098.75,1098.75,1098.50,1098.50,4,176,180.00
07/29/2004,08:05,1098.50,1098.50,1098.50,1098.50,0,15,15.00
07/29/2004,08:06,1098.75,1099.00,1098.75,1098.75,66,34,100.00
07/29/2004,08:07,1098.50,1098.75,1098.50,1098.75,34,2,36.00
07/29/2004,08:08,1098.75,1099.00,1098.75,1098.75,12,6,18.00
07/29/2004,08:09,1098.75,1099.00,1098.50,1098.75,20,51,71.00
07/29/2004,08:10,1098.50,1098.75,1098.50,1098.75,73,5,78.00
07/29/2004,08:11,1098.75,1099.00,1098.50,1098.75,219,8,227.00
07/29/2004,08:12,1099.00,1099.00,1099.00,1099.00,29,0,29.00
07/29/2004,08:13,1099.00,1099.25,1098.75,1099.25,237,31,268.00
07/29/2004,08:14,1099.25,1100.00,1099.25,1100.00,1169,30,1199.00
07/29/2004,08:15,1100.00,1100.75,1100.00,1100.25,1544,152,1696.00
07/29/2004,08:16,1100.50,1100.75,1100.25,1100.50,727,249,976.00
07/29/2004,08:17,1100.75,1101.50,1100.50,1101.25,1695,356,2051.00
07/29/2004,08:18,1101.25,1101.50,1101.00,1101.00,227,263,490.00
07/29/2004,08:19,1101.25,1101.25,1100.75,1100.75,113,133,246.00
07/29/2004,08:20,1100.75,1101.00,1100.50,1100.75,607,216,823.00
07/29/2004,08:21,1100.75,1101.00,1100.50,1100.50,214,119,333.00
07/29/2004,08:22,1100.75,1101.00,1100.75,1100.75,208,144,352.00
07/29/2004,08:23,1100.75,1101.00,1100.50,1100.75,88,174,262.00
07/29/2004,08:24,1101.00,1101.00,1100.75,1100.75,86,15,101.00
07/29/2004,08:25,1100.75,1101.00,1100.75,1100.75,146,483,629.00
07/29/2004,08:26,1101.00,1101.00,1100.75,1100.75,15,175,190.00
07/29/2004,08:27,1101.00,1101.00,1100.75,1100.75,72,836,908.00
07/29/2004,08:28,1100.75,1101.00,1100.75,1101.00,193,199,392.00
07/29/2004,08:29,1100.75,1101.00,1100.50,1100.75,144,663,807.00
07/29/2004,08:30,1100.50,1100.75,1099.75,1100.25,427,1717,2144.00
07/29/2004,08:31,1100.25,1100.25,1099.00,1099.25,1361,1827,3188.00
07/29/2004,08:32,1099.25,1099.25,1099.00,1099.00,1975,574,2549.00
07/29/2004,08:33,1099.00,1099.25,1098.75,1098.75,984,668,1652.00
07/29/2004,08:34,1099.00,1099.00,1098.50,1098.50,563,442,1005.00
07/29/2004,08:35,1098.75,1099.75,1098.50,1099.75,1081,295,1376.00
07/29/2004,08:36,1099.75,1100.00,1099.25,1099.50,519,936,1455.00
07/29/2004,08:37,1099.50,1099.50,1098.75,1099.00,308,1087,1395.00
07/29/2004,08:38,1099.00,1099.75,1099.00,1099.25,1117,945,2062.00
07/29/2004,08:39,1099.00,1099.50,1098.75,1099.25,928,236,1164.00
07/29/2004,08:40,1099.50,1100.00,1099.25,1099.75,876,696,1572.00
07/29/2004,08:41,1100.00,1100.00,1099.50,1099.75,140,52,192.00
07/29/2004,08:42,1100.00,1100.25,1099.50,1099.50,1150,272,1422.00
07/29/2004,08:43,1099.25,1100.25,1099.25,1099.75,1366,729,2095.00
07/29/2004,08:44,1099.75,1100.00,1099.25,1099.50,622,660,1282.00
07/29/2004,08:45,1099.50,1099.75,1098.50,1098.75,210,1628,1838.00
07/29/2004,08:46,1098.50,1098.75,1098.00,1098.25,184,1215,1399.00
07/29/2004,08:47,1098.25,1098.50,1097.75,1098.00,578,1182,1760.00
07/29/2004,08:48,1098.25,1098.50,1097.75,1097.75,668,1313,1981.00
07/29/2004,08:49,1097.75,1098.25,1097.75,1097.75,695,823,1518.00
07/29/2004,08:50,1098.00,1098.75,1097.75,1098.50,2016,109,2125.00
07/29/2004,08:51,1098.50,1099.50,1098.50,1098.75,983,822,1805.00
07/29/2004,08:52,1098.75,1099.25,1098.75,1099.25,345,87,432.00
07/29/2004,08:53,1099.25,1099.50,1099.00,1099.00,866,575,1441.00
07/29/2004,08:54,1099.25,1099.25,1098.50,1098.75,324,1167,1491.00
07/29/2004,08:55,1099.25,1099.75,1099.00,1099.75,1199,476,1675.00
07/29/2004,08:56,1099.75,1099.75,1099.00,1099.25,289,486,775.00
07/29/2004,08:57,1099.50,1100.50,1099.25,1100.50,1400,270,1670.00
07/29/2004,08:58,1100.75,1100.75,1100.00,1100.25,496,1779,2275.00
07/29/2004,08:59,1100.25,1100.75,1100.00,1100.75,2274,232,2506.00
07/29/2004,09:00,1100.75,1100.75,1100.00,1100.00,519,1392,1911.00
07/29/2004,09:01,1100.00,1100.50,1099.25,1099.25,1382,2264,3646.00
07/29/2004,09:02,1099.25,1099.50,1098.75,1098.75,352,1769,2121.00
07/29/2004,09:03,1098.75,1099.50,1098.75,1099.00,745,781,1526.00
07/29/2004,09:04,1098.50,1099.00,1098.50,1099.00,534,555,1089.00
07/29/2004,09:05,1099.00,1099.00,1097.50,1097.50,198,1258,1456.00
07/29/2004,09:06,1097.50,1098.75,1097.25,1098.50,1412,835,2247.00
07/29/2004,09:07,1098.25,1098.50,1097.75,1097.75,141,1054,1195.00
07/29/2004,09:08,1098.00,1098.50,1097.75,1098.00,1742,741,2483.00
07/29/2004,09:09,1097.75,1098.25,1097.50,1098.25,938,1549,2487.00
07/29/2004,09:10,1098.25,1098.50,1098.25,1098.50,111,176,287.00
07/29/2004,09:11,1098.25,1098.75,1098.00,1098.50,1030,463,1493.00
07/29/2004,09:12,1098.50,1098.75,1098.00,1098.00,246,917,1163.00
07/29/2004,09:13,1098.00,1098.00,1097.25,1097.50,345,588,933.00
07/29/2004,09:14,1097.50,1098.50,1097.50,1098.50,1321,260,1581.00
07/29/2004,09:15,1098.50,1098.50,1097.75,1098.00,412,289,701.00
07/29/2004,09:16,1098.00,1098.00,1097.25,1097.25,174,719,893.00
07/29/2004,09:17,1097.50,1097.50,1096.75,1097.00,527,1174,1701.00
07/29/2004,09:18,1097.00,1097.50,1096.75,1097.00,836,1488,2324.00
07/29/2004,09:19,1097.00,1097.25,1096.50,1097.00,729,1248,1977.00
07/29/2004,09:20,1097.00,1097.25,1096.75,1097.25,1172,259,1431.00
07/29/2004,09:21,1097.25,1097.25,1096.75,1097.00,214,468,682.00
07/29/2004,09:22,1097.25,1098.00,1097.00,1097.50,1512,383,1895.00
07/29/2004,09:23,1097.50,1097.50,1096.50,1096.50,662,1975,2637.00
07/29/2004,09:24,1096.50,1097.00,1096.25,1096.75,567,822,1389.00
07/29/2004,09:25,1096.75,1097.25,1096.25,1096.75,1736,1461,3197.00
07/29/2004,09:26,1096.75,1097.00,1096.50,1097.00,687,402,1089.00
07/29/2004,09:27,1096.75,1097.25,1096.50,1097.25,381,421,802.00
07/29/2004,09:28,1097.25,1097.75,1097.25,1097.50,1304,184,1488.00
07/29/2004,09:29,1097.25,1097.50,1097.00,1097.00,613,631,1244.00
07/29/2004,09:30,1096.75,1098.00,1096.75,1097.75,1534,390,1924.00
07/29/2004,09:31,1097.75,1098.50,1097.50,1098.25,1871,1499,3370.00
07/29/2004,09:32,1098.25,1098.50,1098.00,1098.25,783,556,1339.00
07/29/2004,09:33,1098.50,1098.50,1098.00,1098.25,849,968,1817.00
07/29/2004,09:34,1098.50,1098.75,1098.50,1098.75,956,1068,2024.00
07/29/2004,09:35,1098.50,1099.00,1098.00,1098.00,359,1004,1363.00
07/29/2004,09:36,1098.00,1098.50,1098.00,1098.50,1486,681,2167.00
07/29/2004,09:37,1098.50,1098.75,1098.50,1098.75,934,335,1269.00
07/29/2004,09:38,1098.75,1098.75,1098.25,1098.25,329,472,801.00
07/29/2004,09:39,1098.25,1098.50,1097.75,1098.00,79,1307,1386.00
07/29/2004,09:40,1097.75,1098.25,1097.50,1098.00,814,1113,1927.00
07/29/2004,09:41,1097.75,1098.00,1097.75,1097.75,143,442,585.00
07/29/2004,09:42,1097.75,1097.75,1096.75,1096.75,832,1820,2652.00
07/29/2004,09:43,1097.00,1097.50,1096.75,1097.25,1811,442,2253.00
07/29/2004,09:44,1097.50,1098.00,1097.25,1098.00,1131,172,1303.00
07/29/2004,09:45,1098.00,1098.00,1097.50,1097.75,281,657,938.00
07/29/2004,09:46,1097.25,1097.25,1096.75,1097.00,584,1084,1668.00
07/29/2004,09:47,1097.25,1097.50,1097.00,1097.50,952,224,1176.00
07/29/2004,09:48,1097.75,1098.00,1097.50,1097.50,586,417,1003.00
07/29/2004,09:49,1097.75,1097.75,1097.50,1097.75,350,116,466.00
07/29/2004,09:50,1097.75,1098.50,1097.75,1098.25,1248,198,1446.00
07/29/2004,09:51,1098.25,1098.75,1098.00,1098.00,470,278,748.00
07/29/2004,09:52,1098.00,1098.25,1098.00,1098.00,179,65,244.00
07/29/2004,09:53,1098.25,1098.75,1098.00,1098.75,1273,258,1531.00
07/29/2004,09:54,1098.75,1099.00,1098.50,1098.75,924,249,1173.00
07/29/2004,09:55,1098.75,1098.75,1098.50,1098.50,1161,209,1370.00
07/29/2004,09:56,1098.50,1100.00,1098.25,1099.50,2337,702,3039.00
07/29/2004,09:57,1099.50,1099.75,1099.25,1099.50,459,719,1178.00
07/29/2004,09:58,1099.75,1099.75,1099.50,1099.50,537,259,796.00
07/29/2004,09:59,1099.50,1099.75,1099.25,1099.50,339,581,920.00
07/29/2004,10:00,1099.50,1099.75,1099.00,1099.25,357,925,1282.00
07/29/2004,10:01,1099.25,1099.50,1099.00,1099.25,290,770,1060.00
07/29/2004,10:02,1099.25,1099.50,1098.75,1099.00,627,408,1035.00
07/29/2004,10:03,1099.00,1099.25,1098.50,1099.25,609,432,1041.00
07/29/2004,10:04,1099.25,1099.75,1099.00,1099.25,985,465,1450.00
07/29/2004,10:05,1099.25,1099.75,1099.00,1099.50,754,122,876.00
07/29/2004,10:06,1099.50,1099.75,1099.25,1099.25,219,550,769.00
07/29/2004,10:07,1099.50,1099.75,1099.25,1099.25,340,825,1165.00
07/29/2004,10:08,1099.25,1099.75,1099.00,1099.25,780,542,1322.00
07/29/2004,10:09,1099.25,1099.25,1098.50,1098.75,581,1163,1744.00
07/29/2004,10:10,1098.50,1098.75,1098.50,1098.50,99,415,514.00
07/29/2004,10:11,1098.50,1098.75,1098.00,1098.25,98,833,931.00
07/29/2004,10:12,1098.25,1098.75,1098.00,1098.50,691,280,971.00
07/29/2004,10:13,1098.75,1098.75,1098.25,1098.75,179,191,370.00
07/29/2004,10:14,1098.50,1098.50,1098.00,1098.00,273,1177,1450.00
07/29/2004,10:15,1098.00,1098.25,1097.75,1098.00,470,268,738.00
07/29/2004,10:16,1098.00,1098.50,1098.00,1098.50,383,230,613.00
07/29/2004,10:17,1098.50,1099.00,1098.25,1099.00,702,226,928.00
07/29/2004,10:18,1099.00,1099.25,1098.75,1098.75,460,667,1127.00
07/29/2004,10:19,1098.75,1099.00,1098.50,1098.50,248,706,954.00
07/29/2004,10:20,1098.50,1098.75,1098.25,1098.75,396,683,1079.00
07/29/2004,10:21,1098.50,1098.75,1098.25,1098.75,247,249,496.00
07/29/2004,10:22,1098.75,1098.75,1098.50,1098.75,157,8,165.00
07/29/2004,10:23,1098.75,1099.00,1098.25,1098.50,154,372,526.00
07/29/2004,10:24,1098.50,1098.75,1098.00,1098.00,321,761,1082.00
07/29/2004,10:25,1098.00,1098.50,1097.75,1098.50,459,923,1382.00
07/29/2004,10:26,1098.25,1098.75,1098.25,1098.50,340,549,889.00
07/29/2004,10:27,1098.50,1098.75,1098.50,1098.75,428,119,547.00
07/29/2004,10:28,1098.75,1098.75,1098.50,1098.50,50,41,91.00
07/29/2004,10:29,1098.75,1098.75,1097.75,1097.75,171,883,1054.00
07/29/2004,10:30,1097.75,1098.00,1097.25,1097.75,792,1293,2085.00
07/29/2004,10:31,1097.75,1097.75,1097.25,1097.50,286,1939,2225.00
07/29/2004,10:32,1097.50,1098.00,1097.25,1097.75,329,318,647.00
07/29/2004,10:33,1097.75,1098.00,1097.50,1097.75,298,216,514.00
07/29/2004,10:34,1098.00,1098.25,1097.75,1097.75,362,442,804.00
07/29/2004,10:35,1097.75,1098.25,1097.75,1098.25,613,683,1296.00
07/29/2004,10:36,1098.00,1098.50,1098.00,1098.50,527,131,658.00
07/29/2004,10:37,1098.50,1098.75,1098.00,1098.00,268,1025,1293.00
07/29/2004,10:38,1098.00,1098.25,1098.00,1098.00,271,71,342.00
07/29/2004,10:39,1098.00,1098.25,1097.75,1098.00,284,525,809.00
07/29/2004,10:40,1098.25,1098.25,1098.00,1098.00,92,98,190.00
07/29/2004,10:41,1098.25,1098.25,1098.00,1098.25,250,55,305.00
07/29/2004,10:42,1098.25,1098.50,1098.00,1098.25,73,237,310.00
07/29/2004,10:43,1098.25,1098.25,1098.00,1098.00,93,115,208.00
07/29/2004,10:44,1098.00,1098.00,1097.75,1097.75,13,423,436.00
07/29/2004,10:45,1097.75,1098.25,1097.75,1098.25,216,41,257.00
07/29/2004,10:46,1098.00,1098.25,1098.00,1098.25,187,8,195.00
07/29/2004,10:47,1098.25,1099.00,1098.25,1098.50,1403,460,1863.00
07/29/2004,10:48,1098.75,1099.00,1098.50,1098.75,798,180,978.00
07/29/2004,10:49,1098.75,1098.75,1098.50,1098.50,134,117,251.00
07/29/2004,10:50,1098.50,1099.25,1098.50,1099.25,985,156,1141.00
07/29/2004,10:51,1099.25,1099.25,1098.75,1099.00,227,656,883.00
07/29/2004,10:52,1099.00,1099.25,1098.75,1099.00,96,366,462.00
07/29/2004,10:53,1098.75,1099.25,1098.75,1099.25,289,24,313.00
07/29/2004,10:54,1099.00,1099.50,1099.00,1099.00,385,608,993.00
07/29/2004,10:55,1099.00,1099.50,1099.00,1099.25,154,128,282.00
07/29/2004,10:56,1099.25,1099.25,1099.00,1099.00,77,23,100.00
07/29/2004,10:57,1099.00,1099.25,1098.75,1098.75,45,318,363.00
07/29/2004,10:58,1099.00,1099.00,1098.00,1098.50,503,1293,1796.00
07/29/2004,10:59,1098.25,1098.50,1098.00,1098.25,146,206,352.00
07/29/2004,11:00,1098.25,1099.50,1098.25,1099.25,1199,178,1377.00
07/29/2004,11:01,1099.25,1099.50,1099.00,1099.00,166,203,369.00
07/29/2004,11:02,1099.00,1099.50,1099.00,1099.00,295,340,635.00
07/29/2004,11:03,1099.00,1099.50,1099.00,1099.25,324,16,340.00
07/29/2004,11:04,1099.50,1099.50,1099.25,1099.50,1208,20,1228.00
07/29/2004,11:05,1099.50,1099.75,1099.50,1099.50,180,241,421.00
07/29/2004,11:06,1099.50,1099.75,1099.25,1099.25,108,529,637.00
07/29/2004,11:07,1099.25,1099.50,1098.25,1098.50,482,2092,2574.00
07/29/2004,11:08,1098.25,1098.75,1098.25,1098.75,422,156,578.00
07/29/2004,11:09,1098.75,1099.50,1098.75,1099.50,1384,152,1536.00
07/29/2004,11:10,1099.50,1099.50,1099.25,1099.50,56,66,122.00
07/29/2004,11:11,1099.25,1099.50,1099.00,1099.25,14,203,217.00
07/29/2004,11:12,1099.00,1099.25,1099.00,1099.00,652,134,786.00
07/29/2004,11:13,1099.25,1099.25,1099.00,1099.00,6,200,206.00
07/29/2004,11:14,1099.00,1099.25,1098.75,1099.25,878,184,1062.00
07/29/2004,11:15,1099.25,1099.50,1099.25,1099.25,11,263,274.00
07/29/2004,11:16,1099.50,1099.75,1099.25,1099.50,1180,134,1314.00
07/29/2004,11:17,1099.25,1099.50,1099.25,1099.25,76,71,147.00
07/29/2004,11:18,1099.50,1099.50,1099.25,1099.25,224,27,251.00
07/29/2004,11:19,1099.25,1099.50,1099.25,1099.25,4,34,38.00
07/29/2004,11:20,1099.25,1099.25,1099.00,1099.25,158,660,818.00
07/29/2004,11:21,1099.25,1099.25,1099.00,1099.00,60,28,88.00
07/29/2004,11:22,1099.00,1100.00,1099.00,1100.00,937,80,1017.00
07/29/2004,11:23,1099.75,1101.50,1099.75,1100.75,5289,575,5864.00
07/29/2004,11:24,1100.75,1101.75,1100.75,1101.25,1522,1020,2542.00
07/29/2004,11:25,1101.25,1101.50,1100.75,1101.25,758,910,1668.00
07/29/2004,11:26,1101.25,1101.50,1100.75,1101.25,965,1236,2201.00
07/29/2004,11:27,1101.25,1102.25,1101.25,1101.50,2302,1301,3603.00
07/29/2004,11:28,1101.75,1102.00,1101.50,1101.50,535,306,841.00
07/29/2004,11:29,1101.75,1102.25,1101.50,1102.00,1092,144,1236.00
07/29/2004,11:30,1101.75,1102.00,1101.50,1101.50,273,695,968.00
07/29/2004,11:31,1101.75,1103.50,1101.75,1103.25,3112,816,3928.00
07/29/2004,11:32,1103.00,1103.25,1102.75,1102.75,871,1073,1944.00
07/29/2004,11:33,1102.75,1103.00,1102.50,1102.75,527,700,1227.00
07/29/2004,11:34,1103.00,1103.25,1102.75,1102.75,1571,497,2068.00
07/29/2004,11:35,1102.75,1103.25,1102.25,1102.50,1092,911,2003.00
07/29/2004,11:36,1102.25,1102.50,1101.75,1102.00,352,1711,2063.00
07/29/2004,11:37,1102.00,1102.25,1101.50,1101.75,1070,1086,2156.00
07/29/2004,11:38,1101.75,1102.00,1101.50,1101.75,354,559,913.00
07/29/2004,11:39,1102.00,1102.00,1101.50,1101.75,149,436,585.00
07/29/2004,11:40,1101.75,1102.00,1101.50,1102.00,241,112,353.00
07/29/2004,11:41,1101.75,1102.25,1101.75,1102.25,643,120,763.00
07/29/2004,11:42,1102.25,1102.25,1101.25,1101.50,1034,2440,3474.00
07/29/2004,11:43,1101.50,1101.75,1101.25,1101.50,380,402,782.00
07/29/2004,11:44,1101.50,1101.75,1101.50,1101.50,121,221,342.00
07/29/2004,11:45,1101.50,1101.75,1101.50,1101.75,239,165,404.00
07/29/2004,11:46,1101.50,1102.00,1101.50,1102.00,225,84,309.00
07/29/2004,11:47,1101.75,1102.00,1101.25,1101.50,256,609,865.00
07/29/2004,11:48,1101.50,1102.00,1101.50,1102.00,168,64,232.00
07/29/2004,11:49,1102.00,1102.25,1101.75,1102.25,366,127,493.00
07/29/2004,11:50,1102.25,1102.25,1101.50,1101.75,147,836,983.00
07/29/2004,11:51,1101.75,1101.75,1101.50,1101.50,44,28,72.00
07/29/2004,11:52,1101.75,1102.00,1101.50,1101.75,520,388,908.00
07/29/2004,11:53,1102.00,1102.00,1101.25,1101.50,42,641,683.00
07/29/2004,11:54,1101.25,1101.50,1101.00,1101.25,279,716,995.00
07/29/2004,11:55,1101.50,1101.50,1101.00,1101.00,424,304,728.00
07/29/2004,11:56,1101.25,1101.50,1101.00,1101.25,294,42,336.00
07/29/2004,11:57,1101.50,1101.75,1101.00,1101.50,415,740,1155.00
07/29/2004,11:58,1101.25,1101.50,1101.00,1101.50,133,210,343.00
07/29/2004,11:59,1101.25,1102.00,1101.25,1101.25,1482,343,1825.00
07/29/2004,12:00,1101.50,1102.00,1101.25,1101.75,649,129,778.00
07/29/2004,12:01,1101.50,1101.75,1101.50,1101.75,196,215,411.00
07/29/2004,12:02,1101.75,1102.00,1101.75,1102.00,203,16,219.00
07/29/2004,12:03,1102.00,1102.25,1101.75,1102.25,300,25,325.00
07/29/2004,12:04,1102.00,1102.25,1101.75,1102.00,86,199,285.00
07/29/2004,12:05,1102.00,1102.25,1101.75,1101.75,273,70,343.00
07/29/2004,12:06,1102.00,1102.00,1101.75,1102.00,25,139,164.00
07/29/2004,12:07,1101.75,1102.00,1101.75,1101.75,55,93,148.00
07/29/2004,12:08,1102.00,1102.25,1101.75,1102.00,116,206,322.00
07/29/2004,12:09,1102.25,1102.75,1102.00,1102.50,797,118,915.00
07/29/2004,12:10,1102.50,1102.75,1102.25,1102.25,554,939,1493.00
07/29/2004,12:11,1102.25,1102.50,1102.25,1102.25,64,702,766.00
07/29/2004,12:12,1102.25,1102.50,1102.00,1102.00,245,114,359.00
07/29/2004,12:13,1102.00,1102.25,1102.00,1102.25,14,19,33.00
07/29/2004,12:14,1102.25,1102.25,1101.25,1101.50,201,1323,1524.00
07/29/2004,12:15,1101.50,1102.00,1101.25,1102.00,429,263,692.00
07/29/2004,12:16,1101.75,1102.00,1101.50,1101.50,62,688,750.00
07/29/2004,12:17,1101.50,1101.75,1101.25,1101.25,169,792,961.00
07/29/2004,12:18,1101.50,1101.75,1101.25,1101.50,179,60,239.00
07/29/2004,12:19,1101.50,1101.50,1101.25,1101.25,36,39,75.00
07/29/2004,12:20,1101.25,1101.50,1100.50,1101.00,400,2054,2454.00
07/29/2004,12:21,1101.00,1101.50,1100.75,1101.50,530,673,1203.00
07/29/2004,12:22,1101.25,1101.50,1100.75,1101.00,260,295,555.00
07/29/2004,12:23,1101.00,1101.25,1100.50,1101.00,701,1670,2371.00
07/29/2004,12:24,1101.00,1101.25,1101.00,1101.25,485,220,705.00
07/29/2004,12:25,1101.00,1101.25,1101.00,1101.00,98,336,434.00
07/29/2004,12:26,1101.25,1101.25,1101.00,1101.00,326,48,374.00
07/29/2004,12:27,1101.25,1101.50,1100.50,1100.50,324,1385,1709.00
07/29/2004,12:28,1100.50,1101.25,1100.25,1101.25,688,334,1022.00
07/29/2004,12:29,1101.25,1101.25,1100.75,1100.75,137,347,484.00
07/29/2004,12:30,1100.50,1100.75,1100.50,1100.75,69,156,225.00
07/29/2004,12:31,1100.75,1100.75,1100.50,1100.75,183,76,259.00
07/29/2004,12:32,1100.75,1100.75,1100.50,1100.75,103,19,122.00
07/29/2004,12:33,1100.75,1100.75,1100.50,1100.75,83,38,121.00
07/29/2004,12:34,1100.75,1100.75,1100.50,1100.75,17,5,22.00
07/29/2004,12:35,1100.75,1100.75,1100.00,1100.00,426,1626,2052.00
07/29/2004,12:36,1100.00,1100.50,1100.00,1100.00,397,451,848.00
07/29/2004,12:37,1100.00,1100.25,1099.75,1100.00,432,1082,1514.00
07/29/2004,12:38,1100.00,1100.00,1099.75,1100.00,243,263,506.00
07/29/2004,12:39,1100.00,1100.00,1099.50,1099.50,34,917,951.00
07/29/2004,12:40,1099.50,1099.75,1099.00,1099.25,1042,2780,3822.00
07/29/2004,12:41,1099.25,1099.75,1099.00,1099.00,969,1583,2552.00
07/29/2004,12:42,1099.00,1099.50,1099.00,1099.50,198,284,482.00
07/29/2004,12:43,1099.50,1100.25,1099.50,1100.00,1671,736,2407.00
07/29/2004,12:44,1100.00,1100.25,1099.75,1100.25,360,353,713.00
07/29/2004,12:45,1100.25,1100.50,1100.00,1100.00,124,208,332.00
07/29/2004,12:46,1100.00,1100.25,1099.75,1100.00,46,273,319.00
07/29/2004,12:47,1099.75,1100.00,1099.50,1099.50,15,308,323.00
07/29/2004,12:48,1099.50,1099.75,1099.50,1099.75,287,471,758.00
07/29/2004,12:49,1099.75,1100.00,1099.25,1099.50,348,1051,1399.00
07/29/2004,12:50,1099.50,1099.50,1099.00,1099.25,344,881,1225.00
07/29/2004,12:51,1099.25,1100.00,1099.25,1100.00,886,218,1104.00
07/29/2004,12:52,1100.00,1100.50,1099.75,1100.25,930,446,1376.00
07/29/2004,12:53,1100.25,1100.25,1099.50,1099.50,76,903,979.00
07/29/2004,12:54,1099.50,1099.75,1099.50,1099.50,481,785,1266.00
07/29/2004,12:55,1099.50,1100.25,1099.50,1100.00,1294,289,1583.00
07/29/2004,12:56,1100.00,1100.25,1099.75,1100.00,103,509,612.00
07/29/2004,12:57,1100.00,1100.25,1099.75,1100.00,500,426,926.00
07/29/2004,12:58,1100.00,1100.00,1099.75,1100.00,37,9,46.00
07/29/2004,12:59,1100.00,1100.00,1099.50,1099.50,34,227,261.00
07/29/2004,13:00,1099.50,1099.75,1099.00,1099.25,174,1647,1821.00
07/29/2004,13:01,1099.50,1099.75,1099.00,1099.50,242,331,573.00
07/29/2004,13:02,1099.50,1099.50,1098.75,1098.75,320,2144,2464.00
07/29/2004,13:03,1098.75,1098.75,1097.50,1097.75,1558,3847,5405.00
07/29/2004,13:04,1097.75,1098.00,1097.25,1097.50,895,2121,3016.00
07/29/2004,13:05,1097.50,1098.00,1097.25,1097.75,604,305,909.00
07/29/2004,13:06,1097.75,1098.25,1097.75,1098.00,857,389,1246.00
07/29/2004,13:07,1098.00,1098.00,1097.50,1097.50,91,976,1067.00
07/29/2004,13:08,1097.50,1097.50,1096.00,1096.25,584,3900,4484.00
07/29/2004,13:09,1096.25,1096.75,1096.00,1096.75,1667,965,2632.00
07/29/2004,13:10,1096.50,1096.75,1096.25,1096.75,918,604,1522.00
07/29/2004,13:11,1096.75,1097.75,1096.75,1097.50,1538,289,1827.00
07/29/2004,13:12,1097.50,1097.75,1096.75,1096.75,428,945,1373.00
07/29/2004,13:13,1096.75,1097.00,1096.00,1096.75,715,1643,2358.00
07/29/2004,13:14,1096.75,1097.00,1096.25,1096.25,299,723,1022.00
07/29/2004,13:15,1096.25,1097.25,1096.25,1097.00,1178,220,1398.00
07/29/2004,13:16,1097.00,1097.25,1096.50,1096.75,538,600,1138.00
07/29/2004,13:17,1096.75,1096.75,1095.75,1095.75,479,1900,2379.00
07/29/2004,13:18,1096.00,1096.50,1095.75,1096.50,1740,429,2169.00
07/29/2004,13:19,1096.50,1096.75,1096.25,1096.50,1219,844,2063.00
07/29/2004,13:20,1096.50,1096.75,1096.25,1096.50,286,485,771.00
07/29/2004,13:21,1096.50,1097.25,1096.50,1096.75,809,572,1381.00
07/29/2004,13:22,1097.00,1097.00,1096.00,1096.00,139,1020,1159.00
07/29/2004,13:23,1096.00,1097.00,1096.00,1096.75,465,247,712.00
07/29/2004,13:24,1096.75,1097.00,1096.50,1096.75,370,253,623.00
07/29/2004,13:25,1096.75,1097.00,1096.25,1096.25,140,927,1067.00
07/29/2004,13:26,1096.25,1096.50,1095.25,1095.25,815,2675,3490.00
07/29/2004,13:27,1095.25,1096.50,1095.25,1096.25,840,238,1078.00
07/29/2004,13:28,1096.25,1097.00,1096.25,1096.50,1045,776,1821.00
07/29/2004,13:29,1096.25,1096.50,1095.75,1096.25,557,1364,1921.00
07/29/2004,13:30,1096.50,1096.50,1096.00,1096.25,409,305,714.00
07/29/2004,13:31,1096.25,1096.25,1095.50,1095.75,638,1219,1857.00
07/29/2004,13:32,1095.75,1096.50,1095.75,1096.25,356,466,822.00
07/29/2004,13:33,1096.25,1096.50,1095.75,1096.00,426,1272,1698.00
07/29/2004,13:34,1096.00,1096.00,1094.75,1095.50,1113,3825,4938.00
07/29/2004,13:35,1095.75,1096.00,1095.00,1095.75,831,900,1731.00
07/29/2004,13:36,1095.75,1096.00,1095.50,1095.75,46,227,273.00
07/29/2004,13:37,1095.75,1096.00,1095.75,1096.00,668,102,770.00
07/29/2004,13:38,1096.00,1096.75,1095.75,1096.75,1553,278,1831.00
07/29/2004,13:39,1096.75,1097.00,1096.50,1097.00,460,515,975.00
07/29/2004,13:40,1096.75,1097.00,1096.50,1097.00,411,251,662.00
07/29/2004,13:41,1096.75,1097.00,1096.50,1096.50,576,355,931.00
07/29/2004,13:42,1096.75,1097.00,1096.50,1097.00,174,51,225.00
07/29/2004,13:43,1097.00,1097.25,1096.75,1097.25,391,32,423.00
07/29/2004,13:44,1097.00,1097.75,1096.75,1097.50,2118,443,2561.00
07/29/2004,13:45,1097.75,1098.25,1097.50,1098.00,1826,515,2341.00
07/29/2004,13:46,1098.25,1098.25,1097.75,1097.75,360,892,1252.00
07/29/2004,13:47,1097.75,1098.25,1097.75,1098.25,1020,244,1264.00
07/29/2004,13:48,1098.25,1098.50,1098.00,1098.00,1099,981,2080.00
07/29/2004,13:49,1098.00,1098.25,1097.75,1097.75,299,1475,1774.00
07/29/2004,13:50,1097.75,1098.50,1097.75,1098.25,992,642,1634.00
07/29/2004,13:51,1098.50,1098.50,1097.75,1098.50,672,390,1062.00
07/29/2004,13:52,1098.50,1099.25,1098.25,1099.00,1747,585,2332.00
07/29/2004,13:53,1099.00,1099.25,1098.75,1098.75,550,583,1133.00
07/29/2004,13:54,1098.75,1099.00,1098.50,1098.75,639,317,956.00
07/29/2004,13:55,1098.75,1099.00,1098.75,1099.00,202,19,221.00
07/29/2004,13:56,1099.00,1099.00,1098.50,1098.75,40,448,488.00
07/29/2004,13:57,1098.50,1098.75,1098.25,1098.50,1151,850,2001.00
07/29/2004,13:58,1098.25,1098.50,1098.25,1098.25,301,170,471.00
07/29/2004,13:59,1098.50,1099.25,1098.25,1099.25,1084,1070,2154.00
07/29/2004,14:00,1099.00,1100.00,1099.00,1099.50,1720,518,2238.00
07/29/2004,14:01,1099.75,1100.25,1099.25,1100.25,1548,1004,2552.00
07/29/2004,14:02,1100.75,1101.00,1100.25,1100.75,1555,916,2471.00
07/29/2004,14:03,1100.75,1101.00,1100.25,1101.00,1094,1188,2282.00
07/29/2004,14:04,1101.00,1101.00,1100.00,1100.25,147,1287,1434.00
07/29/2004,14:05,1100.25,1100.50,1100.00,1100.00,169,1133,1302.00
07/29/2004,14:06,1100.00,1100.50,1100.00,1100.50,259,175,434.00
07/29/2004,14:07,1100.50,1100.75,1100.25,1100.75,269,607,876.00
07/29/2004,14:08,1100.75,1100.75,1100.00,1100.00,289,412,701.00
07/29/2004,14:09,1100.00,1100.50,1099.75,1100.25,506,457,963.00
07/29/2004,14:10,1100.50,1100.50,1100.00,1100.50,419,617,1036.00
07/29/2004,14:11,1100.50,1100.50,1100.00,1100.50,316,234,550.00
07/29/2004,14:12,1100.25,1100.25,1099.75,1099.75,27,998,1025.00
07/29/2004,14:13,1099.75,1100.25,1099.50,1100.25,1158,523,1681.00
07/29/2004,14:14,1100.25,1100.75,1100.25,1100.50,1564,858,2422.00
07/29/2004,14:15,1100.50,1100.50,1100.25,1100.50,251,757,1008.00
07/29/2004,14:16,1100.25,1100.75,1100.25,1100.50,914,306,1220.00
07/29/2004,14:17,1100.75,1100.75,1100.25,1100.25,80,660,740.00
07/29/2004,14:18,1100.25,1100.75,1100.25,1100.75,1189,117,1306.00
07/29/2004,14:19,1101.00,1101.25,1100.50,1101.25,754,1428,2182.00
07/29/2004,14:20,1101.00,1102.25,1101.00,1102.00,3367,1255,4622.00
07/29/2004,14:21,1102.25,1103.00,1102.00,1102.25,2110,892,3002.00
07/29/2004,14:22,1102.50,1103.75,1102.25,1102.50,3354,2325,5679.00
07/29/2004,14:23,1102.75,1103.00,1102.25,1102.25,565,1324,1889.00
07/29/2004,14:24,1102.50,1103.00,1102.25,1102.75,1132,502,1634.00
07/29/2004,14:25,1102.75,1103.00,1101.75,1101.75,1203,1046,2249.00
07/29/2004,14:26,1101.75,1101.75,1101.00,1101.25,632,330,962.00
07/29/2004,14:27,1101.25,1101.50,1101.00,1101.00,63,1020,1083.00
07/29/2004,14:28,1101.00,1101.00,1099.50,1100.00,786,2124,2910.00
07/29/2004,14:29,1100.00,1100.00,1099.25,1099.75,931,926,1857.00
07/29/2004,14:30,1100.00,1100.00,1099.25,1099.50,399,395,794.00
07/29/2004,14:31,1099.75,1100.25,1099.50,1100.00,1094,377,1471.00
07/29/2004,14:32,1100.00,1100.25,1099.75,1099.75,235,307,542.00
07/29/2004,14:33,1100.00,1100.00,1098.75,1099.50,1218,2200,3418.00
07/29/2004,14:34,1099.75,1099.75,1098.75,1098.75,269,1112,1381.00
07/29/2004,14:35,1098.75,1100.00,1098.75,1100.00,1375,197,1572.00
07/29/2004,14:36,1100.00,1100.00,1099.25,1099.50,347,778,1125.00
07/29/2004,14:37,1099.25,1100.00,1099.25,1099.75,543,219,762.00
07/29/2004,14:38,1099.75,1100.50,1099.50,1099.50,1159,555,1714.00
07/29/2004,14:39,1099.75,1100.25,1099.75,1099.75,482,225,707.00
07/29/2004,14:40,1099.75,1100.00,1099.50,1100.00,573,378,951.00
07/29/2004,14:41,1099.75,1100.75,1099.75,1100.75,1388,242,1630.00
07/29/2004,14:42,1100.50,1101.00,1100.25,1100.50,767,533,1300.00
07/29/2004,14:43,1100.50,1100.75,1100.00,1100.25,470,539,1009.00
07/29/2004,14:44,1100.25,1100.50,1099.50,1099.50,534,1367,1901.00
07/29/2004,14:45,1099.50,1100.25,1099.50,1099.75,1067,427,1494.00
07/29/2004,14:46,1100.00,1100.00,1099.00,1099.25,466,1273,1739.00
07/29/2004,14:47,1099.25,1099.75,1098.75,1099.75,1601,2664,4265.00
07/29/2004,14:48,1099.50,1099.75,1099.25,1099.50,86,251,337.00
07/29/2004,14:49,1099.25,1099.50,1098.75,1099.25,318,709,1027.00
07/29/2004,14:50,1099.25,1099.25,1098.75,1099.00,509,577,1086.00
07/29/2004,14:51,1099.00,1099.25,1098.50,1098.75,535,1147,1682.00
07/29/2004,14:52,1098.75,1098.75,1098.25,1098.50,400,276,676.00
07/29/2004,14:53,1098.50,1099.00,1098.25,1099.00,969,614,1583.00
07/29/2004,14:54,1099.00,1099.00,1098.50,1099.00,917,693,1610.00
07/29/2004,14:55,1099.00,1099.50,1099.00,1099.50,1125,110,1235.00
07/29/2004,14:56,1099.25,1100.00,1099.25,1100.00,1760,42,1802.00
07/29/2004,14:57,1100.00,1100.25,1099.75,1100.25,981,642,1623.00
07/29/2004,14:58,1100.25,1100.25,1100.00,1100.00,1082,173,1255.00
07/29/2004,14:59,1100.25,1100.25,1100.00,1100.25,1468,221,1689.00
07/29/2004,15:00,1100.25,1100.75,1100.00,1100.75,1850,1030,2880.00
07/29/2004,15:01,1100.50,1101.25,1100.25,1100.50,1829,2230,4059.00
07/29/2004,15:02,1100.50,1100.75,1100.25,1100.50,1133,1454,2587.00
07/29/2004,15:03,1100.75,1100.75,1100.50,1100.75,206,82,288.00
07/29/2004,15:04,1100.50,1101.00,1100.50,1100.75,544,190,734.00
07/29/2004,15:05,1101.00,1101.00,1100.50,1100.50,485,435,920.00
07/29/2004,15:06,1100.50,1100.75,1100.50,1100.50,95,1473,1568.00
07/29/2004,15:07,1100.50,1100.75,1100.50,1100.50,81,385,466.00
07/29/2004,15:08,1100.75,1101.00,1100.50,1100.75,808,433,1241.00
07/29/2004,15:09,1100.75,1101.00,1100.50,1100.50,952,699,1651.00
07/29/2004,15:10,1100.50,1100.75,1100.25,1100.25,522,1013,1535.00
07/29/2004,15:11,1100.00,1100.25,1099.75,1100.25,736,941,1677.00
07/29/2004,15:12,1100.00,1100.25,1100.00,1100.00,496,523,1019.00
07/29/2004,15:13,1100.25,1100.25,1100.00,1100.25,490,190,680.00
07/29/2004,15:14,1100.25,1100.50,1100.00,1100.00,375,507,882.00
07/29/2004,15:15,1100.00,1100.75,1100.00,1100.00,2011,1195,3206.00
07/29/2004,15:16,1100.25,1100.25,1100.25,1100.25,146,0,146.00
07/29/2004,15:31,1100.25,1100.50,1100.25,1100.25,50,43,93.00
07/29/2004,15:32,1100.50,1101.00,1100.50,1101.00,227,0,227.00
07/29/2004,15:33,1100.75,1101.00,1100.75,1100.75,1,16,17.00
07/29/2004,15:34,1100.75,1101.00,1100.75,1100.75,1,168,169.00
07/29/2004,15:35,1100.75,1101.00,1100.50,1100.75,12,11,23.00
07/29/2004,15:36,1100.50,1100.75,1100.50,1100.50,23,37,60.00
07/29/2004,15:37,1100.50,1100.50,1100.50,1100.50,0,108,108.00
07/29/2004,15:38,1100.50,1100.50,1100.50,1100.50,0,76,76.00
07/29/2004,15:40,1100.50,1100.50,1100.50,1100.50,0,116,116.00
07/29/2004,15:41,1100.50,1100.50,1100.50,1100.50,0,1,1.00
07/29/2004,15:42,1100.50,1100.75,1100.50,1100.75,11,2,13.00
07/29/2004,15:43,1100.75,1100.75,1100.50,1100.50,3,66,69.00
07/29/2004,15:44,1100.75,1100.75,1100.50,1100.50,3,26,29.00
07/29/2004,15:46,1100.75,1100.75,1100.75,1100.75,6,0,6.00
07/29/2004,15:47,1100.75,1100.75,1100.75,1100.75,26,0,26.00
07/29/2004,15:49,1100.75,1100.75,1100.75,1100.75,2,0,2.00
07/29/2004,15:50,1101.00,1101.00,1101.00,1101.00,7,0,7.00
07/29/2004,15:51,1101.00,1101.00,1101.00,1101.00,197,0,197.00
07/29/2004,15:52,1101.25,1101.25,1101.00,1101.00,4,6,10.00
07/29/2004,15:53,1101.25,1101.25,1101.00,1101.25,6,5,11.00
07/29/2004,15:54,1101.25,1101.25,1101.00,1101.00,7,9,16.00
07/29/2004,15:55,1101.00,1101.00,1101.00,1101.00,0,13,13.00
07/29/2004,15:56,1101.00,1101.00,1101.00,1101.00,0,3,3.00
07/29/2004,15:57,1101.25,1101.25,1101.00,1101.00,166,12,178.00
07/29/2004,15:58,1101.25,1101.75,1101.25,1101.50,134,19,153.00
07/29/2004,15:59,1101.50,1101.50,1101.50,1101.50,0,104,104.00
07/29/2004,16:00,1101.50,1101.75,1101.50,1101.50,1,26,27.00
07/29/2004,17:01,1101.00,1101.00,1101.00,1101.00,0,56,56.00
07/29/2004,17:04,1101.00,1101.00,1101.00,1101.00,0,2,2.00
07/29/2004,17:05,1101.25,1101.25,1101.25,1101.25,16,0,16.00
07/29/2004,17:08,1101.25,1101.25,1101.25,1101.25,1,0,1.00
07/29/2004,17:13,1101.00,1101.00,1101.00,1101.00,0,1,1.00
07/29/2004,17:14,1101.00,1101.00,1101.00,1101.00,0,1,1.00
07/29/2004,17:16,1101.00,1101.00,1101.00,1101.00,0,10,10.00
07/29/2004,17:17,1101.00,1101.00,1101.00,1101.00,0,12,12.00
07/29/2004,17:18,1101.00,1101.00,1101.00,1101.00,0,1,1.00
07/29/2004,17:22,1101.00,1101.00,1101.00,1101.00,0,2,2.00
07/29/2004,17:26,1101.00,1101.00,1101.00,1101.00,0,5,5.00
07/29/2004,17:27,1101.00,1101.00,1101.00,1101.00,0,2,2.00
07/29/2004,17:28,1101.25,1101.25,1101.25,1101.25,5,0,5.00
07/29/2004,17:31,1101.00,1101.25,1101.00,1101.25,21,6,27.00
07/29/2004,17:32,1101.25,1101.25,1101.25,1101.25,4,0,4.00
07/29/2004,17:38,1101.25,1101.25,1101.25,1101.25,1,0,1.00
07/29/2004,17:39,1101.00,1101.00,1101.00,1101.00,0,3,3.00
07/29/2004,17:40,1101.25,1101.25,1101.25,1101.25,7,0,7.00
07/29/2004,17:43,1101.25,1101.25,1101.25,1101.25,12,0,12.00
07/29/2004,17:44,1101.25,1101.25,1101.25,1101.25,6,0,6.00
07/29/2004,17:45,1101.50,1101.50,1101.50,1101.50,2,0,2.00
07/29/2004,17:50,1101.25,1101.25,1101.25,1101.25,0,1,1.00
07/29/2004,17:56,1101.25,1101.25,1101.25,1101.25,0,1,1.00
07/29/2004,17:57,1101.25,1101.50,1101.25,1101.50,1,1,2.00
07/29/2004,17:58,1101.25,1101.25,1101.25,1101.25,0,3,3.00
07/29/2004,18:01,1101.50,1101.50,1101.50,1101.50,27,0,27.00
07/29/2004,18:04,1101.25,1101.25,1101.25,1101.25,0,2,2.00
07/29/2004,18:05,1101.50,1101.50,1101.50,1101.50,5,0,5.00
07/29/2004,18:06,1101.25,1101.50,1101.25,1101.50,8,8,16.00
07/29/2004,18:08,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,18:10,1101.25,1101.25,1101.25,1101.25,0,2,2.00
07/29/2004,18:15,1101.50,1101.50,1101.50,1101.50,29,0,29.00
07/29/2004,18:17,1101.50,1101.50,1101.50,1101.50,3,0,3.00
07/29/2004,18:18,1101.50,1101.50,1101.50,1101.50,8,0,8.00
07/29/2004,18:22,1101.50,1101.50,1101.50,1101.50,5,0,5.00
07/29/2004,18:27,1101.50,1101.75,1101.50,1101.75,16,0,16.00
07/29/2004,18:28,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,18:29,1101.50,1101.50,1101.50,1101.50,0,27,27.00
07/29/2004,18:33,1101.25,1101.25,1101.25,1101.25,0,2,2.00
07/29/2004,18:34,1101.50,1101.50,1101.50,1101.50,4,0,4.00
07/29/2004,18:37,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,18:38,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,18:39,1101.50,1101.50,1101.50,1101.50,10,0,10.00
07/29/2004,18:40,1101.50,1101.50,1101.50,1101.50,5,0,5.00
07/29/2004,18:41,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,18:43,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,18:44,1101.50,1101.50,1101.50,1101.50,4,0,4.00
07/29/2004,18:52,1101.25,1101.25,1101.25,1101.25,0,1,1.00
07/29/2004,18:53,1101.50,1101.50,1101.50,1101.50,10,0,10.00
07/29/2004,18:55,1101.50,1101.50,1101.50,1101.50,2,0,2.00
07/29/2004,18:56,1101.50,1101.50,1101.25,1101.25,51,2,53.00
07/29/2004,18:58,1101.25,1101.25,1101.25,1101.25,0,1,1.00
07/29/2004,18:59,1101.25,1101.25,1101.25,1101.25,0,1,1.00
07/29/2004,19:00,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,19:03,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,19:04,1101.50,1101.50,1101.50,1101.50,12,0,12.00
07/29/2004,19:05,1101.50,1101.50,1101.50,1101.50,4,0,4.00
07/29/2004,19:08,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,19:13,1101.50,1101.50,1101.50,1101.50,2,0,2.00
07/29/2004,19:14,1101.50,1101.75,1101.50,1101.75,3,0,3.00
07/29/2004,19:16,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,19:17,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,19:18,1101.25,1101.50,1101.25,1101.50,5,8,13.00
07/29/2004,19:22,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,19:25,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/29/2004,19:26,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,19:27,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,19:30,1101.50,1101.50,1101.50,1101.50,0,5,5.00
07/29/2004,19:31,1101.50,1101.50,1101.50,1101.50,0,3,3.00
07/29/2004,19:34,1101.50,1101.50,1101.50,1101.50,0,3,3.00
07/29/2004,19:38,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/29/2004,19:39,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/29/2004,19:43,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/29/2004,19:44,1101.50,1101.50,1101.50,1101.50,0,44,44.00
07/29/2004,19:46,1101.25,1101.25,1101.25,1101.25,0,3,3.00
07/29/2004,19:47,1101.50,1101.50,1101.50,1101.50,11,0,11.00
07/29/2004,20:03,1101.50,1101.50,1101.50,1101.50,1,0,1.00
07/29/2004,20:04,1101.75,1101.75,1101.75,1101.75,3,0,3.00
07/29/2004,20:08,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,20:11,1101.75,1101.75,1101.75,1101.75,10,0,10.00
07/29/2004,20:13,1101.50,1101.50,1101.50,1101.50,0,3,3.00
07/29/2004,20:14,1101.50,1101.50,1101.50,1101.50,0,6,6.00
07/29/2004,20:16,1101.50,1101.50,1101.50,1101.50,0,7,7.00
07/29/2004,20:25,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,20:26,1101.50,1101.75,1101.50,1101.75,1,1,2.00
07/29/2004,20:27,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/29/2004,20:32,1101.75,1101.75,1101.75,1101.75,7,0,7.00
07/29/2004,20:33,1101.75,1101.75,1101.50,1101.50,5,4,9.00
07/29/2004,20:37,1101.75,1101.75,1101.75,1101.75,3,0,3.00
07/29/2004,20:38,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,20:39,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/29/2004,20:40,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,20:41,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,20:43,1101.50,1101.75,1101.50,1101.75,5,4,9.00
07/29/2004,20:44,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,20:45,1101.75,1101.75,1101.75,1101.75,4,0,4.00
07/29/2004,20:47,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,20:50,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,20:51,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,20:54,1101.50,1101.75,1101.50,1101.75,1,1,2.00
07/29/2004,20:58,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/29/2004,20:59,1101.50,1101.75,1101.50,1101.75,2,1,3.00
07/29/2004,21:00,1101.50,1101.75,1101.50,1101.75,2,3,5.00
07/29/2004,21:11,1101.75,1101.75,1101.75,1101.75,112,0,112.00
07/29/2004,21:12,1102.00,1102.00,1102.00,1102.00,146,0,146.00
07/29/2004,21:13,1102.00,1102.00,1102.00,1102.00,12,0,12.00
07/29/2004,21:14,1102.25,1102.25,1102.25,1102.25,121,0,121.00
07/29/2004,21:15,1102.25,1102.50,1102.25,1102.50,48,0,48.00
07/29/2004,21:17,1102.50,1102.50,1102.50,1102.50,1,0,1.00
07/29/2004,21:18,1102.25,1102.25,1102.25,1102.25,0,3,3.00
07/29/2004,21:20,1102.25,1102.25,1102.25,1102.25,0,109,109.00
07/29/2004,21:21,1102.25,1102.25,1102.25,1102.25,0,1,1.00
07/29/2004,21:22,1102.25,1102.25,1102.25,1102.25,0,1,1.00
07/29/2004,21:24,1102.25,1102.25,1102.25,1102.25,0,7,7.00
07/29/2004,21:25,1102.00,1102.00,1102.00,1102.00,0,19,19.00
07/29/2004,21:27,1102.00,1102.00,1102.00,1102.00,0,7,7.00
07/29/2004,21:28,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/29/2004,21:30,1102.00,1102.00,1101.75,1101.75,0,3,3.00
07/29/2004,21:33,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/29/2004,21:34,1102.00,1102.25,1102.00,1102.25,20,0,20.00
07/29/2004,21:35,1102.00,1102.25,1102.00,1102.25,1,1,2.00
07/29/2004,21:36,1102.00,1102.25,1102.00,1102.00,1,10,11.00
07/29/2004,21:38,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/29/2004,21:41,1102.00,1102.00,1101.75,1101.75,0,6,6.00
07/29/2004,21:46,1101.75,1101.75,1101.75,1101.75,0,5,5.00
07/29/2004,21:47,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,21:48,1101.50,1101.50,1101.50,1101.50,0,4,4.00
07/29/2004,21:49,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/29/2004,21:51,1101.75,1102.00,1101.75,1102.00,22,0,22.00
07/29/2004,21:52,1101.75,1101.75,1101.75,1101.75,0,5,5.00
07/29/2004,21:58,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/29/2004,21:59,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/29/2004,22:09,1101.75,1101.75,1101.75,1101.75,0,3,3.00
07/29/2004,22:10,1101.75,1101.75,1101.75,1101.75,0,5,5.00
07/29/2004,22:12,1101.75,1101.75,1101.50,1101.50,0,2,2.00
07/29/2004,22:13,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/29/2004,22:19,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,22:22,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/29/2004,22:24,1101.50,1101.50,1101.50,1101.50,0,2,2.00
07/29/2004,22:29,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,22:33,1102.00,1102.00,1102.00,1102.00,17,0,17.00
07/29/2004,22:34,1101.75,1101.75,1101.75,1101.75,0,10,10.00
07/29/2004,22:36,1101.75,1101.75,1101.75,1101.75,0,4,4.00
07/29/2004,22:38,1101.75,1101.75,1101.75,1101.75,0,2,2.00
07/29/2004,22:39,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/29/2004,22:40,1101.50,1101.50,1101.50,1101.50,0,110,110.00
07/29/2004,22:41,1101.75,1101.75,1101.75,1101.75,25,0,25.00
07/29/2004,22:42,1101.75,1101.75,1101.75,1101.75,17,0,17.00
07/29/2004,22:43,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/29/2004,22:49,1101.75,1101.75,1101.75,1101.75,7,0,7.00
07/29/2004,22:50,1101.75,1101.75,1101.75,1101.75,50,0,50.00
07/29/2004,22:52,1101.75,1101.75,1101.75,1101.75,7,0,7.00
07/29/2004,22:55,1101.75,1101.75,1101.75,1101.75,25,0,25.00
07/29/2004,22:56,1101.75,1101.75,1101.75,1101.75,25,0,25.00
07/29/2004,22:58,1102.00,1102.00,1102.00,1102.00,25,0,25.00
07/29/2004,23:00,1101.75,1101.75,1101.75,1101.75,0,5,5.00
07/29/2004,23:03,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/29/2004,23:07,1101.75,1101.75,1101.75,1101.75,0,17,17.00
07/29/2004,23:08,1101.75,1102.00,1101.50,1101.50,1,4,5.00
07/29/2004,23:11,1101.75,1101.75,1101.75,1101.75,3,0,3.00
07/29/2004,23:16,1102.00,1102.00,1102.00,1102.00,2,0,2.00
07/29/2004,23:17,1101.75,1101.75,1101.75,1101.75,0,25,25.00
07/29/2004,23:23,1102.00,1102.00,1102.00,1102.00,1,0,1.00
07/29/2004,23:29,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/29/2004,23:30,1101.50,1101.75,1101.50,1101.75,1,10,11.00
07/29/2004,23:32,1101.50,1101.50,1101.50,1101.50,0,84,84.00
07/29/2004,23:33,1101.50,1101.50,1101.50,1101.50,0,4,4.00
07/29/2004,23:44,1101.75,1101.75,1101.75,1101.75,2,0,2.00
07/29/2004,23:51,1101.75,1101.75,1101.75,1101.75,5,0,5.00
07/29/2004,23:54,1102.00,1102.00,1102.00,1102.00,1,0,1.00
07/29/2004,23:55,1101.75,1101.75,1101.75,1101.75,0,2,2.00
07/29/2004,23:56,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/29/2004,23:58,1101.75,1101.75,1101.75,1101.75,0,22,22.00
07/30/2004,00:01,1101.75,1101.75,1101.75,1101.75,0,6,6.00
07/30/2004,00:05,1101.75,1101.75,1101.75,1101.75,0,19,19.00
07/30/2004,00:10,1101.75,1101.75,1101.75,1101.75,0,13,13.00
07/30/2004,00:12,1101.75,1101.75,1101.75,1101.75,0,4,4.00
07/30/2004,00:18,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/30/2004,00:20,1101.75,1101.75,1101.75,1101.75,0,79,79.00
07/30/2004,00:24,1101.75,1101.75,1101.75,1101.75,0,6,6.00
07/30/2004,00:25,1101.75,1101.75,1101.75,1101.75,0,36,36.00
07/30/2004,00:26,1102.00,1102.00,1102.00,1102.00,6,0,6.00
07/30/2004,00:27,1101.75,1101.75,1101.75,1101.75,0,33,33.00
07/30/2004,00:28,1101.50,1101.50,1101.50,1101.50,0,5,5.00
07/30/2004,00:34,1101.75,1101.75,1101.75,1101.75,26,0,26.00
07/30/2004,00:35,1101.75,1101.75,1101.75,1101.75,10,0,10.00
07/30/2004,00:37,1101.50,1101.50,1101.50,1101.50,0,10,10.00
07/30/2004,00:38,1101.75,1101.75,1101.75,1101.75,3,0,3.00
07/30/2004,00:39,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/30/2004,00:43,1101.50,1101.50,1101.50,1101.50,0,1,1.00
07/30/2004,00:44,1101.50,1101.75,1101.50,1101.75,10,1,11.00
07/30/2004,00:45,1101.75,1101.75,1101.75,1101.75,3,0,3.00
07/30/2004,00:51,1101.75,1101.75,1101.50,1101.50,69,5,74.00
07/30/2004,00:52,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/30/2004,00:54,1101.50,1101.50,1101.50,1101.50,0,5,5.00
07/30/2004,00:55,1101.50,1101.50,1101.25,1101.50,2,73,75.00
07/30/2004,00:56,1101.75,1101.75,1101.75,1101.75,56,0,56.00
07/30/2004,00:58,1101.75,1101.75,1101.75,1101.75,15,0,15.00
07/30/2004,00:59,1101.75,1101.75,1101.75,1101.75,1,0,1.00
07/30/2004,01:00,1102.00,1102.00,1102.00,1102.00,1,0,1.00
07/30/2004,01:01,1102.00,1102.00,1101.75,1101.75,36,1,37.00
07/30/2004,01:02,1101.75,1102.25,1101.75,1102.25,27,2,29.00
07/30/2004,01:03,1102.00,1102.00,1102.00,1102.00,0,3,3.00
07/30/2004,01:04,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/30/2004,01:06,1101.75,1101.75,1101.75,1101.75,0,5,5.00
07/30/2004,01:07,1101.75,1101.75,1101.75,1101.75,0,1,1.00
07/30/2004,01:08,1101.75,1101.75,1101.75,1101.75,0,5,5.00
07/30/2004,01:09,1102.00,1102.00,1102.00,1102.00,22,0,22.00
07/30/2004,01:10,1102.25,1102.25,1102.25,1102.25,3,0,3.00
07/30/2004,01:11,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/30/2004,01:13,1102.00,1102.25,1102.00,1102.25,42,2,44.00
07/30/2004,01:15,1102.25,1102.50,1102.25,1102.50,43,0,43.00
07/30/2004,01:17,1102.25,1102.25,1102.25,1102.25,0,42,42.00
07/30/2004,01:21,1102.50,1102.50,1102.25,1102.50,75,2,77.00
07/30/2004,01:22,1102.50,1102.50,1102.50,1102.50,52,0,52.00
07/30/2004,01:23,1102.25,1102.25,1102.25,1102.25,0,1,1.00
07/30/2004,01:25,1102.50,1102.50,1102.50,1102.50,3,0,3.00
07/30/2004,01:27,1102.50,1102.50,1102.50,1102.50,5,0,5.00
07/30/2004,01:28,1102.25,1102.50,1102.25,1102.50,1,1,2.00
07/30/2004,01:34,1102.50,1102.50,1102.50,1102.50,1,0,1.00
07/30/2004,01:37,1102.25,1102.25,1102.25,1102.25,0,92,92.00
07/30/2004,01:38,1102.00,1102.25,1102.00,1102.25,35,19,54.00
07/30/2004,01:39,1102.00,1102.00,1102.00,1102.00,0,5,5.00
07/30/2004,01:41,1102.00,1102.00,1102.00,1102.00,0,12,12.00
07/30/2004,01:42,1102.00,1102.00,1102.00,1102.00,0,3,3.00
07/30/2004,01:47,1102.00,1102.00,1102.00,1102.00,0,24,24.00
07/30/2004,01:48,1102.00,1102.00,1102.00,1102.00,0,10,10.00
07/30/2004,01:57,1102.00,1102.00,1102.00,1102.00,0,1,1.00
07/30/2004,01:58,1102.00,1102.00,1102.00,1102.00,0,51,51.00
07/30/2004,01:59,1102.00,1102.00,1102.00,1102.00,0,68,68.00
07/30/2004,02:01,1102.00,1102.25,1101.75,1101.75,1,42,43.00
07/30/2004,02:02,1101.75,1101.75,1101.50,1101.50,0,94,94.00
07/30/2004,02:03,1101.50,1101.50,1101.25,1101.25,0,44,44.00
07/30/2004,02:04,1101.00,1101.25,1101.00,1101.00,24,46,70.00
07/30/2004,02:05,1101.00,1101.00,1100.75,1101.00,1,36,37.00
07/30/2004,02:06,1100.75,1101.00,1100.75,1101.00,20,11,31.00
07/30/2004,02:07,1101.00,1101.00,1100.75,1100.75,41,86,127.00
07/30/2004,02:08,1100.50,1100.75,1100.50,1100.50,16,16,32.00
07/30/2004,02:09,1100.75,1100.75,1100.25,1100.25,1,148,149.00
07/30/2004,02:10,1100.50,1100.50,1100.25,1100.25,2,8,10.00
07/30/2004,02:11,1100.50,1100.50,1100.50,1100.50,13,0,13.00
07/30/2004,02:12,1100.50,1100.50,1100.50,1100.50,7,0,7.00
07/30/2004,02:13,1100.50,1100.50,1100.50,1100.50,55,0,55.00
07/30/2004,02:14,1100.25,1100.25,1100.25,1100.25,0,1,1.00
07/30/2004,02:15,1100.25,1100.25,1100.25,1100.25,0,141,141.00
07/30/2004,02:16,1100.25,1100.25,1099.75,1100.25,21,236,257.00
07/30/2004,02:17,1100.25,1100.25,1100.25,1100.25,5,0,5.00
07/30/2004,02:18,1100.50,1100.50,1100.50,1100.50,13,0,13.00
07/30/2004,02:19,1100.50,1100.50,1100.50,1100.50,200,0,200.00
07/30/2004,02:20,1100.50,1100.50,1100.50,1100.50,20,0,20.00
07/30/2004,02:21,1100.50,1100.50,1100.50,1100.50,5,0,5.00
07/30/2004,02:23,1100.25,1100.25,1100.25,1100.25,0,25,25.00
07/30/2004,02:24,1100.50,1100.50,1100.50,1100.50,3,0,3.00
07/30/2004,02:25,1100.25,1100.50,1100.25,1100.50,2,1,3.00
07/30/2004,02:26,1100.50,1100.50,1100.50,1100.50,26,0,26.00
07/30/2004,02:27,1100.50,1100.50,1100.50,1100.50,13,0,13.00
07/30/2004,02:29,1100.50,1100.50,1100.50,1100.50,10,0,10.00
07/30/2004,02:30,1100.50,1100.50,1100.50,1100.50,28,0,28.00
07/30/2004,02:31,1100.50,1100.50,1100.50,1100.50,17,0,17.00
07/30/2004,02:32,1100.50,1100.50,1100.25,1100.25,1,1,2.00
07/30/2004,02:33,1100.25,1100.50,1100.25,1100.50,2,20,22.00
07/30/2004,02:34,1100.25,1100.25,1099.75,1099.75,15,165,180.00
07/30/2004,02:35,1099.75,1099.75,1099.50,1099.75,47,39,86.00
07/30/2004,02:36,1099.75,1100.00,1099.75,1099.75,42,51,93.00
07/30/2004,02:37,1099.75,1099.75,1099.75,1099.75,0,26,26.00
07/30/2004,02:39,1099.75,1099.75,1099.75,1099.75,0,14,14.00
07/30/2004,02:40,1099.75,1099.75,1099.75,1099.75,0,7,7.00
07/30/2004,02:41,1099.75,1099.75,1099.75,1099.75,0,2,2.00
07/30/2004,02:43,1099.75,1099.75,1099.75,1099.75,0,34,34.00
07/30/2004,02:44,1099.75,1099.75,1099.75,1099.75,0,7,7.00
07/30/2004,02:45,1099.75,1099.75,1099.50,1099.50,0,20,20.00
07/30/2004,02:46,1099.50,1099.50,1099.50,1099.50,0,1,1.00
07/30/2004,02:47,1099.75,1099.75,1099.25,1099.25,2,127,129.00
07/30/2004,02:48,1099.50,1099.50,1099.50,1099.50,3,0,3.00
07/30/2004,02:49,1099.50,1099.50,1099.50,1099.50,6,0,6.00
07/30/2004,02:50,1099.50,1099.50,1099.25,1099.25,2,132,134.00
07/30/2004,02:51,1099.25,1099.25,1099.25,1099.25,0,3,3.00
07/30/2004,02:52,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/30/2004,02:53,1099.50,1099.50,1099.50,1099.50,31,0,31.00
07/30/2004,02:54,1099.50,1099.50,1099.50,1099.50,42,0,42.00
07/30/2004,02:55,1099.25,1099.50,1099.25,1099.50,26,26,52.00
07/30/2004,02:56,1099.50,1099.50,1099.50,1099.50,44,0,44.00
07/30/2004,02:57,1099.50,1099.75,1099.50,1099.75,28,0,28.00
07/30/2004,02:58,1099.75,1099.75,1099.75,1099.75,12,0,12.00
07/30/2004,02:59,1099.75,1099.75,1099.75,1099.75,7,0,7.00
07/30/2004,03:00,1099.75,1099.75,1099.75,1099.75,3,0,3.00
07/30/2004,03:01,1100.00,1100.00,1100.00,1100.00,36,0,36.00
07/30/2004,03:02,1100.00,1100.00,1100.00,1100.00,1,0,1.00
07/30/2004,03:03,1100.00,1100.25,1100.00,1100.00,23,11,34.00
07/30/2004,03:04,1100.00,1100.00,1100.00,1100.00,0,53,53.00
07/30/2004,03:05,1100.00,1100.00,1100.00,1100.00,0,6,6.00
07/30/2004,03:07,1099.75,1099.75,1099.75,1099.75,0,25,25.00
07/30/2004,03:08,1099.75,1099.75,1099.75,1099.75,0,6,6.00
07/30/2004,03:09,1099.75,1100.00,1099.50,1100.00,2,12,14.00
07/30/2004,03:10,1100.00,1100.00,1100.00,1100.00,2,0,2.00
07/30/2004,03:11,1100.00,1100.00,1100.00,1100.00,20,0,20.00
07/30/2004,03:12,1100.00,1100.00,1100.00,1100.00,3,0,3.00
07/30/2004,03:13,1100.00,1100.00,1100.00,1100.00,1,0,1.00
07/30/2004,03:14,1100.00,1100.00,1100.00,1100.00,2,0,2.00
07/30/2004,03:15,1100.00,1100.00,1100.00,1100.00,2,0,2.00
07/30/2004,03:16,1100.00,1100.00,1100.00,1100.00,6,0,6.00
07/30/2004,03:18,1100.00,1100.00,1100.00,1100.00,17,0,17.00
07/30/2004,03:20,1100.00,1100.00,1100.00,1100.00,95,0,95.00
07/30/2004,03:22,1100.00,1100.00,1100.00,1100.00,157,0,157.00
07/30/2004,03:23,1100.00,1100.00,1100.00,1100.00,4,0,4.00
07/30/2004,03:24,1100.00,1100.00,1100.00,1100.00,60,0,60.00
07/30/2004,03:25,1100.25,1100.25,1099.75,1100.00,3,4,7.00
07/30/2004,03:26,1100.00,1100.00,1100.00,1100.00,20,0,20.00
07/30/2004,03:27,1100.00,1100.00,1100.00,1100.00,2,0,2.00
07/30/2004,03:28,1100.00,1100.00,1100.00,1100.00,29,0,29.00
07/30/2004,03:29,1100.00,1100.00,1099.75,1100.00,23,2,25.00
07/30/2004,03:30,1100.00,1100.00,1100.00,1100.00,13,0,13.00
07/30/2004,03:31,1099.75,1099.75,1099.75,1099.75,0,5,5.00
07/30/2004,03:32,1099.75,1099.75,1099.75,1099.75,0,11,11.00
07/30/2004,03:34,1099.75,1099.75,1099.75,1099.75,0,1,1.00
07/30/2004,03:35,1099.75,1100.00,1099.75,1099.75,3,4,7.00
07/30/2004,03:37,1100.00,1100.00,1099.75,1099.75,7,115,122.00
07/30/2004,03:38,1099.75,1099.75,1099.25,1099.25,16,93,109.00
07/30/2004,03:39,1099.25,1099.25,1099.25,1099.25,0,15,15.00
07/30/2004,03:41,1099.25,1099.50,1099.25,1099.50,45,1,46.00
07/30/2004,03:42,1099.50,1099.75,1099.50,1099.75,65,0,65.00
07/30/2004,03:43,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/30/2004,03:44,1099.50,1099.50,1099.50,1099.50,0,9,9.00
07/30/2004,03:45,1099.75,1099.75,1099.75,1099.75,62,0,62.00
07/30/2004,03:46,1099.75,1099.75,1099.75,1099.75,3,0,3.00
07/30/2004,03:47,1099.50,1099.50,1099.50,1099.50,0,23,23.00
07/30/2004,03:48,1099.50,1099.50,1099.50,1099.50,0,8,8.00
07/30/2004,03:49,1099.75,1099.75,1099.75,1099.75,7,0,7.00
07/30/2004,03:50,1099.75,1099.75,1099.75,1099.75,48,0,48.00
07/30/2004,03:51,1099.75,1100.00,1099.75,1100.00,55,0,55.00
07/30/2004,03:52,1100.25,1100.25,1100.25,1100.25,5,0,5.00
07/30/2004,03:53,1100.25,1100.25,1100.25,1100.25,1,0,1.00
07/30/2004,03:54,1100.25,1100.50,1100.25,1100.50,51,0,51.00
07/30/2004,03:55,1100.50,1100.50,1100.25,1100.25,24,1,25.00
07/30/2004,03:56,1100.50,1100.75,1100.50,1100.75,23,0,23.00
07/30/2004,03:57,1100.50,1100.75,1100.50,1100.75,33,30,63.00
07/30/2004,03:58,1100.50,1100.50,1100.50,1100.50,0,49,49.00
07/30/2004,03:59,1100.50,1100.50,1100.25,1100.25,10,86,96.00
07/30/2004,04:00,1100.25,1100.25,1100.00,1100.00,0,83,83.00
07/30/2004,04:01,1100.00,1100.25,1100.00,1100.25,7,18,25.00
07/30/2004,04:02,1100.00,1100.00,1100.00,1100.00,0,28,28.00
07/30/2004,04:09,1100.25,1100.25,1100.25,1100.25,7,0,7.00
07/30/2004,04:10,1100.25,1100.25,1100.25,1100.25,27,0,27.00
07/30/2004,04:11,1100.25,1100.25,1100.25,1100.25,5,0,5.00
07/30/2004,04:12,1100.25,1100.50,1100.25,1100.50,54,0,54.00
07/30/2004,04:13,1100.50,1100.50,1100.50,1100.50,12,0,12.00
07/30/2004,04:14,1100.50,1100.50,1100.50,1100.50,30,0,30.00
07/30/2004,04:15,1100.75,1100.75,1100.75,1100.75,3,0,3.00
07/30/2004,04:17,1100.75,1100.75,1100.75,1100.75,1,0,1.00
07/30/2004,04:18,1100.75,1100.75,1100.50,1100.50,1,23,24.00
07/30/2004,04:20,1100.50,1100.50,1100.50,1100.50,0,14,14.00
07/30/2004,04:21,1100.50,1100.75,1100.50,1100.75,33,28,61.00
07/30/2004,04:22,1100.75,1100.75,1100.75,1100.75,19,0,19.00
07/30/2004,04:23,1100.75,1101.00,1100.75,1101.00,6,0,6.00
07/30/2004,04:24,1101.00,1101.00,1101.00,1101.00,4,0,4.00
07/30/2004,04:25,1100.75,1101.00,1100.75,1101.00,10,2,12.00
07/30/2004,04:26,1100.75,1100.75,1100.75,1100.75,0,25,25.00
07/30/2004,04:27,1100.75,1100.75,1100.75,1100.75,0,3,3.00
07/30/2004,04:28,1101.00,1101.00,1101.00,1101.00,3,0,3.00
07/30/2004,04:29,1101.00,1101.00,1101.00,1101.00,10,0,10.00
07/30/2004,04:30,1101.00,1101.00,1101.00,1101.00,2,0,2.00
07/30/2004,04:31,1101.00,1101.00,1101.00,1101.00,4,0,4.00
07/30/2004,04:32,1101.00,1101.00,1101.00,1101.00,23,0,23.00
07/30/2004,04:35,1100.75,1100.75,1100.75,1100.75,0,10,10.00
07/30/2004,04:36,1100.75,1100.75,1100.50,1100.50,0,63,63.00
07/30/2004,04:37,1100.25,1100.25,1100.00,1100.25,9,30,39.00
07/30/2004,04:38,1100.50,1100.50,1100.25,1100.25,1,6,7.00
07/30/2004,04:39,1100.25,1100.25,1100.25,1100.25,0,62,62.00
07/30/2004,04:40,1100.25,1100.25,1100.25,1100.25,0,18,18.00
07/30/2004,04:41,1100.00,1100.50,1100.00,1100.50,33,2,35.00
07/30/2004,04:42,1100.25,1100.25,1100.25,1100.25,0,21,21.00
07/30/2004,04:43,1100.25,1100.25,1100.25,1100.25,0,29,29.00
07/30/2004,04:44,1100.25,1100.25,1100.25,1100.25,0,14,14.00
07/30/2004,04:45,1100.25,1100.25,1100.25,1100.25,0,6,6.00
07/30/2004,04:46,1100.25,1100.25,1100.25,1100.25,0,26,26.00
07/30/2004,04:47,1100.25,1100.25,1100.25,1100.25,0,2,2.00
07/30/2004,04:48,1100.25,1100.25,1100.25,1100.25,0,1,1.00
07/30/2004,04:49,1100.25,1100.25,1100.25,1100.25,0,25,25.00
07/30/2004,04:50,1100.25,1100.25,1100.25,1100.25,0,2,2.00
07/30/2004,04:54,1100.25,1100.25,1100.25,1100.25,0,2,2.00
07/30/2004,04:55,1100.00,1100.00,1099.75,1100.00,1,28,29.00
07/30/2004,04:56,1100.00,1100.00,1100.00,1100.00,5,0,5.00
07/30/2004,04:58,1099.75,1099.75,1099.50,1099.50,0,33,33.00
07/30/2004,04:59,1099.50,1099.75,1099.50,1099.75,36,1,37.00
07/30/2004,05:00,1099.75,1099.75,1099.50,1099.50,58,18,76.00
07/30/2004,05:01,1099.75,1099.75,1099.75,1099.75,2,0,2.00
07/30/2004,05:02,1099.75,1099.75,1099.75,1099.75,4,0,4.00
07/30/2004,05:03,1099.75,1099.75,1099.75,1099.75,21,0,21.00
07/30/2004,05:04,1099.75,1099.75,1099.75,1099.75,5,0,5.00
07/30/2004,05:05,1099.75,1099.75,1099.75,1099.75,4,0,4.00
07/30/2004,05:06,1099.75,1099.75,1099.75,1099.75,7,0,7.00
07/30/2004,05:07,1099.75,1099.75,1099.75,1099.75,3,0,3.00
07/30/2004,05:08,1099.75,1099.75,1099.75,1099.75,11,0,11.00
07/30/2004,05:09,1099.75,1099.75,1099.75,1099.75,14,0,14.00
07/30/2004,05:10,1099.75,1100.00,1099.75,1100.00,12,0,12.00
07/30/2004,05:11,1100.00,1100.00,1099.75,1100.00,6,40,46.00
07/30/2004,05:12,1100.00,1100.00,1100.00,1100.00,4,0,4.00
07/30/2004,05:13,1100.00,1100.00,1100.00,1100.00,5,0,5.00
07/30/2004,05:14,1099.75,1099.75,1099.75,1099.75,0,9,9.00
07/30/2004,05:15,1100.00,1100.00,1100.00,1100.00,1,0,1.00
07/30/2004,05:16,1099.75,1099.75,1099.75,1099.75,0,7,7.00
07/30/2004,05:17,1099.75,1099.75,1099.75,1099.75,0,6,6.00
07/30/2004,05:18,1100.00,1100.00,1100.00,1100.00,1,0,1.00
07/30/2004,05:20,1099.75,1099.75,1099.75,1099.75,0,2,2.00
07/30/2004,05:21,1099.75,1100.00,1099.75,1099.75,1,3,4.00
07/30/2004,05:22,1099.75,1099.75,1099.75,1099.75,0,2,2.00
07/30/2004,05:23,1099.75,1099.75,1099.50,1099.50,0,108,108.00
07/30/2004,05:24,1099.25,1099.50,1099.25,1099.50,6,10,16.00
07/30/2004,05:25,1099.50,1099.50,1099.25,1099.25,3,50,53.00
07/30/2004,05:26,1099.50,1099.50,1099.50,1099.50,8,0,8.00
07/30/2004,05:27,1099.50,1099.50,1099.25,1099.25,3,1,4.00
07/30/2004,05:30,1099.25,1099.25,1099.25,1099.25,0,3,3.00
07/30/2004,05:31,1099.25,1099.50,1099.25,1099.50,57,2,59.00
07/30/2004,05:32,1099.50,1099.75,1099.50,1099.75,156,0,156.00
07/30/2004,05:33,1099.75,1099.75,1099.50,1099.50,5,3,8.00
07/30/2004,05:35,1099.75,1099.75,1099.75,1099.75,1,0,1.00
07/30/2004,05:37,1099.50,1099.75,1099.50,1099.75,1,133,134.00
07/30/2004,05:38,1099.50,1099.50,1099.50,1099.50,0,2,2.00
07/30/2004,05:39,1099.50,1099.50,1099.50,1099.50,0,42,42.00
07/30/2004,05:40,1099.50,1099.50,1099.50,1099.50,0,3,3.00
07/30/2004,05:42,1099.50,1099.50,1099.50,1099.50,0,2,2.00
07/30/2004,05:44,1099.50,1099.50,1099.50,1099.50,0,51,51.00
07/30/2004,05:45,1099.50,1099.50,1099.50,1099.50,0,21,21.00
07/30/2004,05:46,1099.50,1099.50,1099.50,1099.50,0,4,4.00
07/30/2004,05:48,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/30/2004,05:49,1099.25,1099.25,1098.50,1099.00,59,513,572.00
07/30/2004,05:50,1099.00,1099.25,1099.00,1099.25,8,0,8.00
07/30/2004,05:51,1099.25,1099.25,1099.00,1099.00,5,5,10.00
07/30/2004,05:52,1099.00,1099.00,1099.00,1099.00,0,53,53.00
07/30/2004,05:53,1098.75,1098.75,1098.50,1098.50,0,37,37.00
07/30/2004,05:54,1098.50,1098.50,1098.50,1098.50,0,3,3.00
07/30/2004,05:55,1098.75,1098.75,1098.75,1098.75,18,0,18.00
07/30/2004,05:56,1098.75,1098.75,1098.75,1098.75,29,0,29.00
07/30/2004,05:57,1098.75,1098.75,1098.75,1098.75,8,0,8.00
07/30/2004,05:58,1098.75,1098.75,1098.75,1098.75,6,0,6.00
07/30/2004,05:59,1098.75,1098.75,1098.75,1098.75,3,0,3.00
07/30/2004,06:00,1098.75,1098.75,1098.75,1098.75,1,0,1.00
07/30/2004,06:01,1098.75,1098.75,1098.75,1098.75,42,0,42.00
07/30/2004,06:02,1099.00,1099.00,1099.00,1099.00,12,0,12.00
07/30/2004,06:03,1098.75,1098.75,1098.75,1098.75,0,1,1.00
07/30/2004,06:04,1099.00,1099.00,1098.75,1098.75,2,10,12.00
07/30/2004,06:06,1098.75,1098.75,1098.75,1098.75,0,41,41.00
07/30/2004,06:09,1099.00,1099.00,1099.00,1099.00,11,0,11.00
07/30/2004,06:10,1099.00,1099.00,1099.00,1099.00,101,0,101.00
07/30/2004,06:11,1099.00,1099.00,1098.75,1099.00,130,11,141.00
07/30/2004,06:12,1099.00,1099.00,1099.00,1099.00,4,0,4.00
07/30/2004,06:14,1099.00,1099.00,1099.00,1099.00,3,0,3.00
07/30/2004,06:15,1099.00,1099.00,1099.00,1099.00,4,0,4.00
07/30/2004,06:16,1099.00,1099.00,1099.00,1099.00,21,0,21.00
07/30/2004,06:17,1098.75,1099.00,1098.75,1099.00,28,1,29.00
07/30/2004,06:18,1099.00,1099.00,1098.75,1098.75,1,26,27.00
07/30/2004,06:19,1099.00,1099.00,1098.75,1098.75,6,1,7.00
07/30/2004,06:21,1099.00,1099.00,1099.00,1099.00,25,0,25.00
07/30/2004,06:22,1099.00,1099.00,1099.00,1099.00,5,0,5.00
07/30/2004,06:24,1099.00,1099.00,1099.00,1099.00,26,0,26.00
07/30/2004,06:25,1099.00,1099.00,1098.75,1099.00,42,2,44.00
07/30/2004,06:26,1099.00,1099.00,1098.75,1099.00,24,1,25.00
07/30/2004,06:27,1099.00,1099.25,1099.00,1099.25,8,0,8.00
07/30/2004,06:28,1099.00,1099.25,1099.00,1099.25,1,2,3.00
07/30/2004,06:29,1099.00,1099.00,1099.00,1099.00,0,31,31.00
07/30/2004,06:30,1099.00,1099.00,1099.00,1099.00,0,7,7.00
07/30/2004,06:31,1099.00,1099.00,1099.00,1099.00,0,1,1.00
07/30/2004,06:32,1099.25,1099.25,1099.00,1099.00,2,1,3.00
07/30/2004,06:33,1099.25,1099.50,1099.25,1099.50,112,0,112.00
07/30/2004,06:34,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/30/2004,06:35,1099.50,1099.50,1099.50,1099.50,1,0,1.00
07/30/2004,06:36,1099.50,1099.50,1099.50,1099.50,2,0,2.00
07/30/2004,06:37,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/30/2004,06:39,1099.50,1099.50,1099.25,1099.25,73,2,75.00
07/30/2004,06:44,1099.25,1099.25,1099.25,1099.25,0,1,1.00
07/30/2004,06:45,1099.50,1099.50,1099.25,1099.25,21,97,118.00
07/30/2004,06:46,1099.25,1099.25,1099.00,1099.00,0,85,85.00
07/30/2004,06:47,1099.00,1099.00,1099.00,1099.00,0,41,41.00
07/30/2004,06:48,1099.00,1099.00,1098.75,1098.75,0,22,22.00
07/30/2004,06:49,1098.75,1099.00,1098.75,1099.00,2,3,5.00
07/30/2004,06:50,1099.00,1099.00,1098.75,1099.00,2,2,4.00
07/30/2004,06:51,1098.75,1098.75,1098.50,1098.75,78,238,316.00
07/30/2004,06:52,1098.75,1098.75,1098.75,1098.75,3,0,3.00
07/30/2004,06:53,1098.75,1098.75,1098.75,1098.75,23,0,23.00
07/30/2004,06:54,1099.00,1099.00,1099.00,1099.00,286,0,286.00
07/30/2004,06:55,1099.25,1099.25,1099.00,1099.25,244,7,251.00
07/30/2004,06:56,1099.00,1099.25,1098.75,1099.00,11,23,34.00
07/30/2004,06:57,1099.00,1099.00,1099.00,1099.00,0,1,1.00
07/30/2004,06:58,1099.25,1099.25,1099.25,1099.25,10,0,10.00
07/30/2004,06:59,1099.25,1099.25,1099.25,1099.25,115,0,115.00
07/30/2004,07:00,1099.50,1099.75,1099.50,1099.75,149,0,149.00
07/30/2004,07:01,1099.50,1099.75,1099.50,1099.50,10,63,73.00
07/30/2004,07:02,1099.50,1099.75,1099.50,1099.50,4,18,22.00
07/30/2004,07:03,1099.75,1099.75,1099.50,1099.50,2,57,59.00
07/30/2004,07:04,1099.50,1099.75,1099.50,1099.75,1,19,20.00
07/30/2004,07:05,1099.75,1099.75,1099.25,1099.50,26,33,59.00
07/30/2004,07:06,1099.75,1099.75,1099.75,1099.75,4,0,4.00
07/30/2004,07:07,1099.75,1099.75,1099.75,1099.75,42,0,42.00
07/30/2004,07:08,1100.00,1101.00,1100.00,1100.25,601,87,688.00
07/30/2004,07:09,1100.00,1100.00,1100.00,1100.00,0,3,3.00
07/30/2004,07:10,1100.25,1100.25,1100.00,1100.00,2,25,27.00
07/30/2004,07:11,1100.00,1100.00,1100.00,1100.00,0,38,38.00
07/30/2004,07:12,1100.00,1100.00,1099.75,1100.00,25,103,128.00
07/30/2004,07:13,1100.00,1100.25,1100.00,1100.00,16,56,72.00
07/30/2004,07:14,1100.25,1100.25,1100.25,1100.25,171,0,171.00
07/30/2004,07:15,1100.25,1100.25,1100.25,1100.25,1,0,1.00
07/30/2004,07:16,1100.25,1100.25,1100.00,1100.00,3,86,89.00
07/30/2004,07:17,1100.00,1100.00,1099.75,1099.75,83,321,404.00
07/30/2004,07:18,1099.75,1099.75,1099.75,1099.75,0,116,116.00
07/30/2004,07:19,1099.75,1099.75,1099.75,1099.75,0,20,20.00
07/30/2004,07:20,1099.75,1099.75,1099.75,1099.75,0,41,41.00
07/30/2004,07:21,1099.75,1099.75,1098.25,1098.75,428,958,1386.00
07/30/2004,07:22,1098.50,1098.75,1097.00,1097.00,136,926,1062.00
07/30/2004,07:23,1097.25,1098.50,1097.00,1098.00,408,345,753.00
07/30/2004,07:24,1098.00,1098.00,1097.50,1097.75,171,178,349.00
07/30/2004,07:25,1097.75,1098.00,1097.50,1097.50,132,336,468.00
07/30/2004,07:26,1097.75,1098.25,1097.75,1098.00,172,33,205.00
07/30/2004,07:27,1098.00,1098.25,1097.75,1098.00,283,188,471.00
07/30/2004,07:28,1098.25,1099.00,1098.00,1098.50,561,84,645.00
07/30/2004,07:29,1098.75,1099.25,1098.75,1098.75,145,18,163.00
07/30/2004,07:30,1099.00,1099.25,1098.75,1099.25,133,156,289.00
07/30/2004,07:31,1099.25,1099.25,1096.50,1098.00,687,1038,1725.00
07/30/2004,07:32,1097.75,1098.25,1097.25,1097.25,183,440,623.00
07/30/2004,07:33,1097.50,1097.75,1097.25,1097.25,256,323,579.00
07/30/2004,07:34,1097.50,1097.75,1097.00,1097.00,238,431,669.00
07/30/2004,07:35,1097.00,1097.25,1097.00,1097.25,107,334,441.00
07/30/2004,07:36,1097.25,1097.50,1096.75,1097.00,207,244,451.00
07/30/2004,07:37,1097.00,1097.00,1096.25,1096.50,106,1060,1166.00
07/30/2004,07:38,1096.25,1096.75,1096.00,1096.75,346,412,758.00
07/30/2004,07:39,1097.00,1097.00,1096.75,1096.75,27,134,161.00
07/30/2004,07:40,1097.00,1097.25,1096.75,1097.00,173,140,313.00
07/30/2004,07:41,1097.00,1097.50,1096.75,1097.50,258,178,436.00
07/30/2004,07:42,1097.25,1097.25,1097.00,1097.25,150,109,259.00
07/30/2004,07:43,1097.00,1097.25,1097.00,1097.25,104,13,117.00
07/30/2004,07:44,1097.25,1097.50,1097.25,1097.25,12,84,96.00
07/30/2004,07:45,1097.25,1097.25,1097.00,1097.25,211,87,298.00
07/30/2004,07:46,1097.25,1097.25,1097.00,1097.25,40,27,67.00
07/30/2004,07:47,1097.25,1097.25,1097.00,1097.25,73,8,81.00
07/30/2004,07:48,1097.25,1097.25,1097.00,1097.25,66,72,138.00
07/30/2004,07:49,1097.25,1097.50,1097.25,1097.50,30,436,466.00
07/30/2004,07:50,1097.25,1097.50,1097.25,1097.50,161,14,175.00
07/30/2004,07:51,1097.25,1097.50,1097.00,1097.00,1,470,471.00
07/30/2004,07:52,1097.00,1097.25,1096.75,1096.75,7,192,199.00
07/30/2004,07:53,1096.75,1097.00,1096.75,1096.75,13,58,71.00
07/30/2004,07:54,1097.00,1097.50,1097.00,1097.25,209,114,323.00
07/30/2004,07:55,1097.25,1097.25,1097.00,1097.25,3,115,118.00
07/30/2004,07:56,1097.25,1097.25,1097.00,1097.25,10,32,42.00
07/30/2004,07:57,1097.00,1097.25,1097.00,1097.25,327,100,427.00
07/30/2004,07:58,1097.25,1097.50,1097.25,1097.25,336,100,436.00
07/30/2004,07:59,1097.25,1097.50,1097.00,1097.25,179,104,283.00
07/30/2004,08:00,1097.00,1097.25,1097.00,1097.25,66,4,70.00
07/30/2004,08:01,1097.50,1098.00,1097.50,1097.75,372,5,377.00
07/30/2004,08:02,1097.75,1098.00,1097.75,1097.75,10,180,190.00
07/30/2004,08:03,1097.75,1097.75,1097.50,1097.50,0,70,70.00
07/30/2004,08:04,1097.75,1097.75,1097.50,1097.50,16,7,23.00
07/30/2004,08:05,1097.75,1097.75,1097.75,1097.75,97,0,97.00
07/30/2004,08:06,1097.75,1098.25,1097.75,1098.25,240,2,242.00
07/30/2004,08:07,1098.25,1098.75,1098.25,1098.25,210,123,333.00
07/30/2004,08:08,1098.25,1098.50,1098.25,1098.50,144,19,163.00
07/30/2004,08:09,1098.25,1098.75,1098.25,1098.50,99,73,172.00
07/30/2004,08:10,1098.50,1098.50,1098.25,1098.50,8,102,110.00
07/30/2004,08:11,1098.25,1098.50,1098.25,1098.50,1,139,140.00
07/30/2004,08:12,1098.50,1098.50,1098.25,1098.50,120,20,140.00
07/30/2004,08:13,1098.50,1098.50,1098.25,1098.25,7,2,9.00
07/30/2004,08:14,1098.25,1098.25,1098.25,1098.25,0,1,1.00
07/30/2004,08:15,1098.25,1098.25,1098.25,1098.25,0,41,41.00
07/30/2004,08:16,1098.50,1098.50,1098.25,1098.50,49,3,52.00
07/30/2004,08:17,1098.50,1098.75,1098.25,1098.50,98,56,154.00
07/30/2004,08:18,1098.50,1098.75,1098.50,1098.50,2,53,55.00
07/30/2004,08:19,1098.50,1098.50,1098.25,1098.50,3,42,45.00
07/30/2004,08:20,1098.50,1098.50,1098.50,1098.50,71,0,71.00
07/30/2004,08:21,1098.50,1098.50,1098.25,1098.50,83,6,89.00
07/30/2004,08:22,1098.75,1098.75,1098.00,1098.75,182,128,310.00
07/30/2004,08:23,1098.50,1098.75,1098.25,1098.50,3,34,37.00
07/30/2004,08:24,1098.25,1098.50,1098.25,1098.50,9,11,20.00
07/30/2004,08:25,1098.50,1098.75,1098.25,1098.75,105,7,112.00
07/30/2004,08:26,1098.75,1098.75,1098.50,1098.50,65,8,73.00
07/30/2004,08:27,1098.50,1098.75,1098.50,1098.75,16,7,23.00
07/30/2004,08:28,1098.50,1098.50,1098.25,1098.50,100,165,265.00
07/30/2004,08:29,1098.50,1098.75,1098.25,1098.50,353,106,459.00
07/30/2004,08:30,1098.50,1098.75,1098.25,1098.25,198,637,835.00
07/30/2004,08:31,1098.25,1098.50,1097.75,1098.50,2000,1205,3205.00
07/30/2004,08:32,1098.75,1098.75,1098.25,1098.50,494,710,1204.00
07/30/2004,08:33,1098.50,1098.50,1098.25,1098.50,245,393,638.00
07/30/2004,08:34,1098.50,1098.75,1098.25,1098.75,1145,51,1196.00
07/30/2004,08:35,1099.25,1099.50,1098.75,1099.25,891,643,1534.00
07/30/2004,08:36,1099.25,1099.50,1098.75,1099.25,282,1270,1552.00
07/30/2004,08:37,1099.25,1099.50,1098.75,1099.00,166,209,375.00
07/30/2004,08:38,1098.75,1098.75,1098.00,1098.50,174,870,1044.00
07/30/2004,08:39,1098.75,1098.75,1098.50,1098.50,665,422,1087.00
07/30/2004,08:40,1098.50,1099.00,1098.25,1098.50,323,389,712.00
07/30/2004,08:41,1098.50,1098.75,1098.00,1098.75,384,144,528.00
07/30/2004,08:42,1098.75,1099.00,1098.25,1098.25,194,307,501.00
07/30/2004,08:43,1098.50,1099.00,1098.50,1098.75,436,235,671.00
07/30/2004,08:44,1098.75,1099.00,1098.25,1098.50,292,598,890.00
07/30/2004,08:45,1098.50,1098.75,1098.25,1098.50,289,65,354.00
07/30/2004,08:46,1098.50,1098.50,1098.25,1098.50,41,159,200.00
07/30/2004,08:47,1098.25,1098.50,1098.25,1098.25,42,324,366.00
07/30/2004,08:48,1098.25,1098.50,1098.00,1098.50,307,545,852.00
07/30/2004,08:49,1098.25,1099.25,1098.25,1099.25,968,18,986.00
07/30/2004,08:50,1099.25,1099.75,1098.75,1099.25,1280,358,1638.00
07/30/2004,08:51,1099.25,1099.75,1099.25,1099.50,573,711,1284.00
07/30/2004,08:52,1099.25,1099.50,1099.25,1099.25,206,108,314.00
07/30/2004,08:53,1099.50,1099.75,1099.25,1099.25,169,573,742.00
07/30/2004,08:54,1099.00,1099.00,1098.50,1098.75,234,620,854.00
07/30/2004,08:55,1098.75,1098.75,1098.25,1098.25,131,425,556.00
07/30/2004,08:56,1098.50,1098.50,1098.00,1098.00,232,506,738.00
07/30/2004,08:57,1098.25,1098.50,1098.00,1098.25,288,416,704.00
07/30/2004,08:58,1098.25,1098.75,1098.25,1098.25,341,367,708.00
07/30/2004,08:59,1098.25,1098.50,1098.25,1098.50,264,65,329.00
07/30/2004,09:00,1098.50,1098.75,1098.25,1098.25,178,322,500.00
07/30/2004,09:01,1098.25,1100.50,1098.25,1100.50,1126,239,1365.00
07/30/2004,09:02,1100.25,1100.50,1099.75,1100.00,1348,417,1765.00
07/30/2004,09:03,1100.25,1100.75,1100.00,1100.75,1131,685,1816.00
07/30/2004,09:04,1100.25,1100.25,1099.00,1099.25,204,591,795.00
07/30/2004,09:05,1099.25,1099.25,1097.75,1097.75,528,1587,2115.00
07/30/2004,09:06,1098.00,1098.25,1097.00,1098.00,1004,1004,2008.00
07/30/2004,09:07,1097.75,1098.25,1097.75,1098.00,538,900,1438.00
07/30/2004,09:08,1098.00,1098.25,1097.50,1097.75,545,773,1318.00
07/30/2004,09:09,1097.50,1098.00,1097.50,1097.75,457,426,883.00
07/30/2004,09:10,1097.75,1098.75,1097.50,1098.75,1559,419,1978.00
07/30/2004,09:11,1098.50,1098.75,1097.75,1097.75,285,973,1258.00
07/30/2004,09:12,1097.50,1098.00,1097.50,1097.50,542,596,1138.00
07/30/2004,09:13,1098.00,1098.00,1097.50,1098.00,264,193,457.00
07/30/2004,09:14,1097.75,1098.75,1097.75,1098.75,975,333,1308.00
07/30/2004,09:15,1098.75,1099.00,1098.00,1098.00,331,419,750.00
07/30/2004,09:16,1098.00,1098.50,1098.00,1098.25,270,126,396.00
07/30/2004,09:17,1098.25,1098.50,1098.00,1098.25,226,144,370.00
07/30/2004,09:18,1098.75,1099.00,1098.50,1099.00,487,400,887.00
07/30/2004,09:19,1099.00,1099.00,1098.00,1098.00,132,1125,1257.00
07/30/2004,09:20,1098.00,1098.25,1097.75,1098.00,224,349,573.00
07/30/2004,09:21,1098.50,1098.75,1097.50,1097.50,67,1064,1131.00
07/30/2004,09:22,1097.50,1097.75,1096.75,1097.25,642,1728,2370.00
07/30/2004,09:23,1097.25,1097.25,1096.75,1097.00,251,1051,1302.00
07/30/2004,09:24,1097.00,1097.75,1097.00,1097.50,215,305,520.00
07/30/2004,09:25,1097.50,1098.00,1097.50,1097.50,708,293,1001.00
07/30/2004,09:26,1097.00,1097.50,1096.50,1097.25,678,387,1065.00
07/30/2004,09:27,1097.25,1098.00,1097.25,1097.75,602,88,690.00
07/30/2004,09:28,1097.75,1098.25,1097.75,1098.25,806,53,859.00
07/30/2004,09:29,1097.75,1098.00,1097.00,1097.25,39,731,770.00
07/30/2004,09:30,1097.00,1097.50,1097.00,1097.50,264,83,347.00
07/30/2004,09:31,1097.25,1097.75,1097.25,1097.50,465,339,804.00
07/30/2004,09:32,1097.75,1097.75,1097.50,1097.50,53,236,289.00
07/30/2004,09:33,1097.50,1098.50,1097.50,1098.00,1424,259,1683.00
07/30/2004,09:34,1098.25,1098.25,1097.75,1098.00,449,440,889.00
07/30/2004,09:35,1097.75,1098.25,1097.75,1098.00,175,149,324.00
07/30/2004,09:36,1098.00,1098.75,1098.00,1098.75,468,34,502.00
07/30/2004,09:37,1098.75,1099.25,1098.25,1099.25,698,175,873.00
07/30/2004,09:38,1099.25,1100.25,1099.25,1099.75,1259,295,1554.00
07/30/2004,09:39,1100.00,1100.50,1099.75,1100.00,1382,606,1988.00
07/30/2004,09:40,1099.75,1100.00,1099.50,1099.75,390,467,857.00
07/30/2004,09:41,1099.75,1100.50,1099.50,1100.00,576,261,837.00
07/30/2004,09:42,1100.00,1100.75,1100.00,1100.25,492,901,1393.00
07/30/2004,09:43,1100.50,1100.50,1100.25,1100.25,216,214,430.00
07/30/2004,09:44,1100.25,1100.75,1100.25,1100.50,765,1169,1934.00
07/30/2004,09:45,1100.50,1100.75,1100.00,1100.00,40,713,753.00
07/30/2004,09:46,1100.00,1100.25,1099.75,1100.00,400,772,1172.00
07/30/2004,09:47,1100.25,1100.75,1100.00,1100.50,1285,846,2131.00
07/30/2004,09:48,1100.50,1100.50,1100.25,1100.50,1126,232,1358.00
07/30/2004,09:49,1100.25,1100.50,1100.00,1100.50,342,414,756.00
07/30/2004,09:50,1100.50,1101.50,1100.25,1101.50,1224,124,1348.00
07/30/2004,09:51,1101.25,1102.00,1101.00,1102.00,1235,673,1908.00
07/30/2004,09:52,1101.75,1102.00,1101.00,1101.25,409,1102,1511.00
07/30/2004,09:53,1101.25,1101.75,1100.75,1101.50,883,765,1648.00
07/30/2004,09:54,1101.75,1101.75,1101.00,1101.25,299,525,824.00
07/30/2004,09:55,1101.50,1101.50,1101.00,1101.25,210,650,860.00
07/30/2004,09:56,1101.25,1101.50,1100.75,1100.75,115,789,904.00
07/30/2004,09:57,1100.75,1101.00,1100.50,1100.75,115,746,861.00
07/30/2004,09:58,1100.75,1101.25,1100.50,1101.25,407,141,548.00
07/30/2004,09:59,1101.25,1101.50,1101.00,1101.25,569,212,781.00
07/30/2004,10:00,1101.50,1101.50,1101.00,1101.25,215,442,657.00
07/30/2004,10:01,1101.25,1101.50,1101.00,1101.25,220,160,380.00
07/30/2004,10:02,1101.50,1102.25,1101.25,1102.25,1865,195,2060.00
07/30/2004,10:03,1102.25,1102.75,1102.00,1102.50,2264,817,3081.00
07/30/2004,10:04,1102.50,1103.50,1102.25,1103.00,2424,755,3179.00
07/30/2004,10:05,1103.00,1103.25,1102.25,1102.50,345,2128,2473.00
07/30/2004,10:06,1102.50,1102.50,1102.00,1102.00,472,1392,1864.00
07/30/2004,10:07,1102.00,1102.00,1101.50,1101.75,423,1139,1562.00
07/30/2004,10:08,1101.75,1102.00,1101.75,1101.75,75,220,295.00
07/30/2004,10:09,1101.75,1102.00,1101.50,1101.75,137,843,980.00
07/30/2004,10:10,1101.50,1102.00,1101.50,1101.75,230,543,773.00
07/30/2004,10:11,1102.00,1102.25,1101.75,1102.25,373,24,397.00
07/30/2004,10:12,1102.25,1102.25,1101.50,1101.50,78,685,763.00
07/30/2004,10:13,1101.75,1102.00,1101.50,1101.75,423,67,490.00
07/30/2004,10:14,1101.75,1102.25,1101.75,1102.25,420,15,435.00
07/30/2004,10:15,1102.00,1102.50,1102.00,1102.50,429,19,448.00
07/30/2004,10:16,1102.50,1102.50,1102.00,1102.25,336,609,945.00
07/30/2004,10:17,1102.25,1102.50,1102.00,1102.25,112,189,301.00
07/30/2004,10:18,1102.25,1102.25,1102.00,1102.25,99,24,123.00
07/30/2004,10:19,1102.25,1102.25,1102.00,1102.00,184,420,604.00
07/30/2004,10:20,1102.00,1102.00,1101.50,1101.50,25,754,779.00
07/30/2004,10:21,1101.75,1101.75,1101.25,1101.50,27,724,751.00
07/30/2004,10:22,1101.25,1101.50,1101.25,1101.25,40,255,295.00
07/30/2004,10:23,1101.25,1101.50,1101.00,1101.00,85,815,900.00
07/30/2004,10:24,1101.00,1101.25,1100.50,1100.50,157,1595,1752.00
07/30/2004,10:25,1100.50,1101.00,1100.50,1100.50,458,810,1268.00
07/30/2004,10:26,1100.50,1101.00,1100.50,1101.00,247,267,514.00
07/30/2004,10:27,1100.75,1101.00,1100.50,1100.75,93,292,385.00
07/30/2004,10:28,1100.75,1101.00,1100.50,1100.75,92,302,394.00
07/30/2004,10:29,1100.50,1101.00,1100.50,1101.00,92,152,244.00
07/30/2004,10:30,1100.75,1101.00,1100.75,1100.75,108,586,694.00
07/30/2004,10:31,1100.50,1101.00,1100.50,1100.75,151,311,462.00
07/30/2004,10:32,1100.75,1101.00,1100.50,1101.00,227,14,241.00
07/30/2004,10:33,1101.00,1101.00,1100.75,1101.00,21,137,158.00
07/30/2004,10:34,1101.00,1101.00,1100.50,1100.75,90,283,373.00
07/30/2004,10:35,1100.75,1100.75,1100.50,1100.75,100,111,211.00
07/30/2004,10:36,1100.75,1101.00,1100.50,1101.00,445,26,471.00
07/30/2004,10:37,1101.00,1101.00,1100.75,1100.75,30,82,112.00
07/30/2004,10:38,1100.75,1101.00,1100.50,1100.75,117,181,298.00
07/30/2004,10:39,1100.75,1100.75,1100.25,1100.50,298,430,728.00
07/30/2004,10:40,1100.50,1100.75,1099.75,1099.75,123,2605,2728.00
07/30/2004,10:41,1100.00,1100.25,1099.75,1100.25,738,1670,2408.00
07/30/2004,10:42,1100.00,1100.50,1100.00,1100.25,676,383,1059.00
07/30/2004,10:43,1100.25,1100.50,1100.00,1100.00,31,442,473.00
07/30/2004,10:44,1100.25,1100.25,1100.00,1100.00,18,233,251.00
07/30/2004,10:45,1100.00,1100.50,1100.00,1100.25,668,354,1022.00
07/30/2004,10:46,1100.25,1100.25,1099.50,1099.75,45,1110,1155.00
07/30/2004,10:47,1099.75,1100.00,1099.50,1099.75,374,568,942.00
07/30/2004,10:48,1100.00,1100.00,1099.75,1099.75,13,97,110.00
07/30/2004,10:49,1099.75,1100.50,1099.75,1100.25,493,123,616.00
07/30/2004,10:50,1100.25,1100.25,1100.00,1100.25,10,38,48.00
07/30/2004,10:51,1100.25,1100.25,1100.00,1100.25,62,82,144.00
07/30/2004,10:52,1100.25,1100.25,1099.75,1099.75,40,351,391.00
07/30/2004,10:53,1100.00,1100.50,1100.00,1100.25,665,115,780.00
07/30/2004,10:54,1100.25,1100.50,1099.75,1099.75,47,631,678.00
07/30/2004,10:55,1099.75,1100.00,1099.50,1099.75,478,583,1061.00
07/30/2004,10:56,1099.75,1100.00,1099.50,1100.00,200,65,265.00
07/30/2004,10:57,1100.00,1100.00,1099.50,1099.50,16,380,396.00
07/30/2004,10:58,1099.50,1099.75,1099.00,1099.25,755,2355,3110.00
07/30/2004,10:59,1099.25,1099.25,1098.75,1099.00,297,832,1129.00
07/30/2004,11:00,1099.00,1099.75,1099.00,1099.50,508,201,709.00
07/30/2004,11:01,1099.50,1099.75,1099.25,1099.75,38,218,256.00
07/30/2004,11:02,1099.75,1100.50,1099.75,1100.25,912,115,1027.00
07/30/2004,11:03,1100.00,1100.25,1100.00,1100.25,27,267,294.00
07/30/2004,11:04,1100.25,1100.25,1100.00,1100.25,110,23,133.00
07/30/2004,11:05,1100.25,1100.25,1100.00,1100.00,84,272,356.00
07/30/2004,11:06,1100.00,1100.50,1099.75,1100.50,372,53,425.00
07/30/2004,11:07,1100.25,1101.25,1100.25,1101.25,2010,98,2108.00
07/30/2004,11:08,1101.25,1101.25,1100.75,1101.25,564,456,1020.00
07/30/2004,11:09,1101.00,1101.25,1100.75,1100.75,62,242,304.00
07/30/2004,11:10,1100.75,1101.00,1100.25,1100.25,9,794,803.00
07/30/2004,11:11,1100.50,1100.50,1100.25,1100.50,474,17,491.00
07/30/2004,11:12,1100.50,1100.75,1100.25,1100.50,109,183,292.00
07/30/2004,11:13,1100.50,1101.00,1100.50,1100.75,157,105,262.00
07/30/2004,11:14,1100.75,1100.75,1100.25,1100.25,2,153,155.00
07/30/2004,11:15,1100.50,1100.50,1100.25,1100.50,67,17,84.00
07/30/2004,11:16,1100.25,1100.50,1100.25,1100.50,87,18,105.00
07/30/2004,11:17,1100.50,1100.50,1100.25,1100.50,98,79,177.00
07/30/2004,11:18,1100.50,1100.75,1100.50,1100.50,110,231,341.00
07/30/2004,11:19,1100.50,1100.50,1100.25,1100.25,3,80,83.00
07/30/2004,11:20,1100.25,1100.50,1100.25,1100.25,189,6,195.00
07/30/2004,11:21,1100.25,1100.50,1100.25,1100.25,26,59,85.00
07/30/2004,11:22,1100.25,1100.25,1100.00,1100.00,6,218,224.00
07/30/2004,11:23,1100.00,1100.00,1099.75,1099.75,24,560,584.00
07/30/2004,11:24,1099.75,1100.50,1099.75,1100.50,655,100,755.00
07/30/2004,11:25,1100.50,1100.50,1100.25,1100.25,404,222,626.00
07/30/2004,11:26,1100.25,1101.00,1100.25,1101.00,315,40,355.00
07/30/2004,11:27,1101.00,1101.25,1100.75,1101.00,410,251,661.00
07/30/2004,11:28,1101.25,1101.75,1101.25,1101.50,1328,233,1561.00
07/30/2004,11:29,1101.75,1102.00,1101.50,1101.75,528,104,632.00
07/30/2004,11:30,1101.50,1101.75,1101.50,1101.50,7,67,74.00
07/30/2004,11:31,1101.75,1101.75,1101.25,1101.50,15,244,259.00
07/30/2004,11:32,1101.50,1101.75,1101.25,1101.50,184,33,217.00
07/30/2004,11:33,1101.50,1102.00,1101.50,1101.50,311,301,612.00
07/30/2004,11:34,1101.25,1101.50,1101.25,1101.25,70,327,397.00
07/30/2004,11:35,1101.25,1101.50,1101.25,1101.50,6,11,17.00
07/30/2004,11:36,1101.25,1101.50,1101.25,1101.50,19,28,47.00
07/30/2004,11:37,1101.25,1101.25,1101.00,1101.00,0,181,181.00
07/30/2004,11:38,1101.00,1101.25,1101.00,1101.00,5,96,101.00
07/30/2004,11:39,1101.00,1101.25,1100.75,1101.00,151,177,328.00
07/30/2004,11:40,1101.25,1101.25,1100.75,1100.75,55,221,276.00
07/30/2004,11:41,1100.75,1101.00,1100.75,1100.75,314,102,416.00
07/30/2004,11:42,1100.75,1101.00,1100.50,1100.75,156,286,442.00
07/30/2004,11:43,1100.75,1100.75,1100.50,1100.75,53,20,73.00
07/30/2004,11:44,1100.50,1101.00,1100.50,1100.75,213,52,265.00
07/30/2004,11:45,1100.75,1101.00,1100.50,1100.75,14,114,128.00
07/30/2004,11:46,1100.75,1100.75,1100.50,1100.50,244,173,417.00
07/30/2004,11:47,1100.50,1100.75,1100.25,1100.75,119,395,514.00
07/30/2004,11:48,1100.75,1101.00,1100.50,1100.75,211,32,243.00
07/30/2004,11:49,1101.00,1101.00,1100.75,1101.00,109,38,147.00
07/30/2004,11:50,1101.00,1101.00,1100.75,1100.75,5,14,19.00
07/30/2004,11:51,1100.75,1101.00,1100.75,1100.75,1,16,17.00
07/30/2004,11:52,1100.75,1101.00,1100.75,1100.75,2,306,308.00
07/30/2004,11:53,1100.75,1100.75,1100.50,1100.75,12,70,82.00
07/30/2004,11:54,1100.75,1101.25,1100.75,1101.00,376,29,405.00
07/30/2004,11:55,1101.25,1101.50,1101.00,1101.25,306,19,325.00
07/30/2004,11:56,1101.50,1101.75,1101.00,1101.25,231,319,550.00
07/30/2004,11:57,1101.25,1101.25,1101.25,1101.25,279,0,279.00
07/30/2004,11:58,1101.00,1101.25,1100.75,1100.75,7,355,362.00
07/30/2004,11:59,1100.75,1101.25,1100.50,1100.75,254,433,687.00
07/30/2004,12:00,1100.75,1101.00,1100.50,1100.75,17,112,129.00
07/30/2004,12:01,1100.50,1100.75,1100.50,1100.75,31,321,352.00
07/30/2004,12:02,1100.50,1100.75,1100.50,1100.75,19,6,25.00
07/30/2004,12:03,1100.75,1100.75,1100.50,1100.75,61,4,65.00
07/30/2004,12:04,1100.75,1100.75,1100.50,1100.50,62,22,84.00
07/30/2004,12:05,1100.50,1100.75,1100.25,1100.25,62,744,806.00
07/30/2004,12:06,1100.25,1100.50,1100.00,1100.00,38,428,466.00
07/30/2004,12:07,1100.00,1100.50,1099.75,1100.00,446,247,693.00
07/30/2004,12:08,1100.25,1100.25,1100.00,1100.25,8,112,120.00
07/30/2004,12:09,1100.25,1100.25,1099.75,1100.00,75,269,344.00
07/30/2004,12:10,1100.00,1100.25,1099.75,1100.25,280,74,354.00
07/30/2004,12:11,1100.25,1100.25,1099.75,1099.75,17,779,796.00
07/30/2004,12:12,1099.75,1099.75,1099.25,1099.25,301,861,1162.00
07/30/2004,12:13,1099.50,1099.50,1099.25,1099.50,149,91,240.00
07/30/2004,12:14,1099.50,1099.75,1099.50,1099.75,311,117,428.00
07/30/2004,12:15,1099.75,1100.00,1099.25,1099.25,118,290,408.00
07/30/2004,12:16,1099.25,1099.50,1099.00,1099.25,247,354,601.00
07/30/2004,12:17,1099.25,1099.50,1098.75,1099.00,243,1090,1333.00
07/30/2004,12:18,1098.75,1099.25,1098.75,1099.25,410,103,513.00
07/30/2004,12:19,1099.00,1099.25,1099.00,1099.25,42,314,356.00
07/30/2004,12:20,1099.25,1099.25,1099.00,1099.25,244,65,309.00
07/30/2004,12:21,1099.25,1099.50,1099.25,1099.50,351,146,497.00
07/30/2004,12:22,1099.50,1099.50,1099.00,1099.25,38,215,253.00
07/30/2004,12:23,1099.25,1099.50,1099.00,1099.25,105,125,230.00
07/30/2004,12:24,1099.25,1099.75,1099.25,1099.75,202,78,280.00
07/30/2004,12:25,1099.75,1099.75,1099.50,1099.75,48,137,185.00
07/30/2004,12:26,1099.50,1099.75,1099.25,1099.25,31,233,264.00
07/30/2004,12:27,1099.25,1099.50,1099.00,1099.25,124,203,327.00
07/30/2004,12:28,1099.50,1099.50,1099.25,1099.25,65,193,258.00
07/30/2004,12:29,1099.25,1099.50,1099.25,1099.25,12,123,135.00
07/30/2004,12:30,1099.25,1099.50,1099.00,1099.25,77,68,145.00
07/30/2004,12:31,1099.25,1099.25,1098.25,1098.25,191,2834,3025.00
07/30/2004,12:32,1098.25,1098.50,1098.25,1098.50,182,347,529.00
07/30/2004,12:33,1098.50,1098.50,1098.25,1098.25,66,192,258.00
07/30/2004,12:34,1098.50,1098.50,1097.75,1098.25,389,1748,2137.00
07/30/2004,12:35,1098.00,1098.25,1097.50,1097.75,703,1121,1824.00
07/30/2004,12:36,1097.50,1098.00,1096.75,1097.25,731,2790,3521.00
07/30/2004,12:37,1097.00,1097.75,1097.00,1097.75,909,143,1052.00
07/30/2004,12:38,1097.75,1098.25,1097.50,1097.75,1438,523,1961.00
07/30/2004,12:39,1097.75,1097.75,1097.25,1097.75,622,504,1126.00
07/30/2004,12:40,1097.50,1098.00,1097.25,1097.25,283,388,671.00
07/30/2004,12:41,1097.50,1098.00,1097.25,1098.00,660,35,695.00
07/30/2004,12:42,1097.75,1098.00,1097.50,1097.75,114,371,485.00
07/30/2004,12:43,1097.75,1098.00,1097.50,1098.00,190,254,444.00
07/30/2004,12:44,1097.75,1098.25,1097.75,1098.00,359,57,416.00
07/30/2004,12:45,1098.25,1098.25,1097.50,1097.75,202,446,648.00
07/30/2004,12:46,1097.50,1097.75,1096.75,1097.00,932,2398,3330.00
07/30/2004,12:47,1097.00,1097.50,1096.75,1097.25,294,384,678.00
07/30/2004,12:48,1097.25,1097.75,1097.00,1097.25,389,376,765.00
07/30/2004,12:49,1097.25,1097.25,1097.00,1097.25,215,183,398.00
07/30/2004,12:50,1097.50,1097.75,1097.25,1097.50,326,38,364.00
07/30/2004,12:51,1097.50,1097.75,1097.25,1097.25,65,121,186.00
07/30/2004,12:52,1097.50,1097.75,1097.25,1097.75,164,62,226.00
07/30/2004,12:53,1097.75,1097.75,1097.50,1097.50,41,468,509.00
07/30/2004,12:54,1097.75,1097.75,1097.25,1097.50,442,373,815.00
07/30/2004,12:55,1097.50,1097.75,1097.50,1097.75,138,50,188.00
07/30/2004,12:56,1097.75,1097.75,1097.50,1097.50,254,13,267.00
07/30/2004,12:57,1097.50,1097.75,1097.25,1097.50,452,369,821.00
07/30/2004,12:58,1097.50,1097.75,1097.50,1097.75,14,14,28.00
07/30/2004,12:59,1097.75,1097.75,1097.50,1097.50,405,395,800.00
07/30/2004,13:00,1097.50,1097.75,1097.25,1097.50,145,134,279.00
07/30/2004,13:01,1097.50,1098.00,1097.50,1097.75,331,514,845.00
07/30/2004,13:02,1097.50,1097.75,1097.25,1097.50,179,670,849.00
07/30/2004,13:03,1097.50,1097.75,1097.25,1097.75,227,208,435.00
07/30/2004,13:04,1097.75,1098.00,1097.50,1098.00,340,142,482.00
07/30/2004,13:05,1098.00,1098.25,1097.75,1098.25,456,15,471.00
07/30/2004,13:06,1098.25,1098.75,1098.00,1098.50,1087,633,1720.00
07/30/2004,13:07,1098.25,1098.50,1098.00,1098.25,269,138,407.00
07/30/2004,13:08,1098.50,1098.75,1098.25,1098.50,347,212,559.00
07/30/2004,13:09,1098.50,1098.50,1098.25,1098.25,13,280,293.00
07/30/2004,13:10,1098.50,1098.75,1098.25,1098.50,333,107,440.00
07/30/2004,13:11,1098.75,1099.50,1098.75,1099.25,2154,898,3052.00
07/30/2004,13:12,1099.25,1099.50,1098.75,1098.75,94,908,1002.00
07/30/2004,13:13,1098.75,1099.00,1098.50,1098.50,54,274,328.00
07/30/2004,13:14,1098.50,1099.00,1098.25,1098.50,461,790,1251.00
07/30/2004,13:15,1098.50,1098.75,1098.25,1098.50,30,228,258.00
07/30/2004,13:16,1098.25,1098.50,1097.75,1098.00,155,1495,1650.00
07/30/2004,13:17,1098.00,1098.25,1097.50,1097.75,298,920,1218.00
07/30/2004,13:18,1097.75,1098.25,1097.50,1098.00,281,497,778.00
07/30/2004,13:19,1098.00,1098.25,1097.50,1097.75,213,713,926.00
07/30/2004,13:20,1098.00,1098.00,1097.50,1097.75,8,152,160.00
07/30/2004,13:21,1097.75,1098.25,1097.75,1098.00,217,185,402.00
07/30/2004,13:22,1098.00,1098.25,1097.75,1098.25,286,86,372.00
07/30/2004,13:23,1098.00,1098.25,1098.00,1098.00,105,561,666.00
07/30/2004,13:24,1098.25,1098.75,1098.00,1098.50,1245,47,1292.00
07/30/2004,13:25,1098.50,1099.25,1098.25,1099.00,1105,712,1817.00
07/30/2004,13:26,1099.00,1099.25,1098.75,1099.25,592,224,816.00
07/30/2004,13:27,1099.00,1099.25,1098.50,1098.50,48,586,634.00
07/30/2004,13:28,1098.50,1098.50,1097.75,1098.25,532,1300,1832.00
07/30/2004,13:29,1098.25,1098.75,1098.00,1098.25,440,125,565.00
07/30/2004,13:30,1098.25,1099.00,1098.25,1099.00,710,15,725.00
07/30/2004,13:31,1099.00,1099.25,1098.75,1099.00,506,162,668.00
07/30/2004,13:32,1098.75,1099.25,1098.25,1098.25,212,716,928.00
07/30/2004,13:33,1098.50,1099.25,1098.25,1099.25,702,50,752.00
07/30/2004,13:34,1099.00,1099.75,1099.00,1099.75,1414,290,1704.00
07/30/2004,13:35,1099.75,1100.00,1099.25,1099.75,857,808,1665.00
07/30/2004,13:36,1099.75,1099.75,1099.25,1099.50,217,225,442.00
07/30/2004,13:37,1099.50,1100.00,1099.25,1099.25,643,199,842.00
07/30/2004,13:38,1099.50,1100.00,1099.25,1099.75,803,218,1021.00
07/30/2004,13:39,1099.75,1100.50,1099.75,1100.25,1126,704,1830.00
07/30/2004,13:40,1100.00,1100.25,1099.25,1099.50,310,713,1023.00
07/30/2004,13:41,1099.50,1099.75,1098.75,1099.00,137,980,1117.00
07/30/2004,13:42,1098.75,1099.50,1098.75,1099.25,452,149,601.00
07/30/2004,13:43,1099.25,1099.50,1098.75,1099.00,190,292,482.00
07/30/2004,13:44,1099.00,1099.25,1098.75,1099.00,273,46,319.00
07/30/2004,13:45,1099.00,1099.25,1098.75,1099.00,175,161,336.00
07/30/2004,13:46,1099.00,1099.25,1098.50,1098.75,299,1117,1416.00
07/30/2004,13:47,1098.75,1098.75,1098.00,1098.00,440,1364,1804.00
07/30/2004,13:48,1098.00,1098.25,1096.75,1097.00,532,3016,3548.00
07/30/2004,13:49,1097.25,1097.75,1096.75,1097.50,491,507,998.00
07/30/2004,13:50,1097.50,1097.75,1096.75,1096.75,243,1195,1438.00
07/30/2004,13:51,1096.75,1097.75,1096.75,1097.50,864,780,1644.00
07/30/2004,13:52,1097.50,1097.50,1097.00,1097.25,289,298,587.00
07/30/2004,13:53,1097.50,1097.50,1097.00,1097.50,103,289,392.00
07/30/2004,13:54,1097.50,1097.75,1097.25,1097.75,254,29,283.00
07/30/2004,13:55,1097.75,1098.00,1097.50,1097.75,637,188,825.00
07/30/2004,13:56,1097.75,1098.25,1097.50,1098.00,991,1048,2039.00
07/30/2004,13:57,1098.00,1098.25,1097.75,1098.00,829,230,1059.00
07/30/2004,13:58,1098.00,1098.00,1097.50,1097.50,45,585,630.00
07/30/2004,13:59,1097.50,1098.00,1097.25,1097.75,274,318,592.00
07/30/2004,14:00,1097.75,1098.25,1097.50,1098.25,370,257,627.00
07/30/2004,14:01,1098.25,1098.25,1097.75,1098.00,99,326,425.00
07/30/2004,14:02,1098.00,1098.25,1097.50,1097.75,408,717,1125.00
07/30/2004,14:03,1097.75,1098.00,1097.50,1098.00,463,37,500.00
07/30/2004,14:04,1098.25,1098.25,1097.50,1097.75,110,233,343.00
07/30/2004,14:05,1097.75,1098.25,1097.50,1098.25,576,238,814.00
07/30/2004,14:06,1098.25,1098.25,1098.00,1098.00,126,73,199.00
07/30/2004,14:07,1098.00,1098.75,1098.00,1098.00,626,462,1088.00
07/30/2004,14:08,1098.00,1098.75,1098.00,1098.50,163,38,201.00
07/30/2004,14:09,1098.50,1099.00,1098.25,1099.00,951,145,1096.00
07/30/2004,14:10,1099.00,1099.75,1099.00,1099.50,795,805,1600.00
07/30/2004,14:11,1099.50,1099.75,1099.25,1099.25,284,560,844.00
07/30/2004,14:12,1099.25,1099.75,1099.25,1099.75,583,543,1126.00
07/30/2004,14:13,1099.75,1099.75,1099.25,1099.50,159,354,513.00
07/30/2004,14:14,1099.50,1099.50,1099.00,1099.25,121,379,500.00
07/30/2004,14:15,1099.25,1099.75,1099.25,1099.25,587,335,922.00
07/30/2004,14:16,1099.25,1099.50,1099.00,1099.50,49,107,156.00
07/30/2004,14:17,1099.25,1099.50,1098.50,1098.50,126,1085,1211.00
07/30/2004,14:18,1098.50,1098.75,1097.75,1098.00,427,1716,2143.00
07/30/2004,14:19,1097.75,1098.25,1097.50,1097.75,713,718,1431.00
07/30/2004,14:20,1097.75,1097.75,1097.25,1097.50,371,1571,1942.00
07/30/2004,14:21,1097.50,1098.00,1097.25,1098.00,600,437,1037.00
07/30/2004,14:22,1098.00,1098.50,1097.75,1098.00,713,335,1048.00
07/30/2004,14:23,1098.00,1098.25,1097.50,1097.75,108,796,904.00
07/30/2004,14:24,1097.50,1098.25,1097.25,1097.25,283,812,1095.00
07/30/2004,14:25,1097.25,1097.50,1096.25,1097.00,982,2712,3694.00
07/30/2004,14:26,1097.00,1097.25,1096.50,1097.00,1452,753,2205.00
07/30/2004,14:27,1097.00,1097.25,1096.50,1096.75,839,740,1579.00
07/30/2004,14:28,1096.50,1097.25,1096.50,1097.25,659,482,1141.00
07/30/2004,14:29,1097.25,1097.25,1096.00,1097.00,1375,2361,3736.00
07/30/2004,14:30,1097.00,1097.00,1096.75,1096.75,831,65,896.00
07/30/2004,14:31,1097.00,1097.25,1096.75,1097.00,563,627,1190.00
07/30/2004,14:32,1097.00,1097.25,1096.75,1097.00,246,51,297.00
07/30/2004,14:33,1097.25,1098.00,1097.25,1098.00,956,241,1197.00
07/30/2004,14:34,1098.00,1098.00,1097.50,1098.00,360,243,603.00
07/30/2004,14:35,1098.00,1098.00,1097.50,1097.50,20,214,234.00
07/30/2004,14:36,1097.75,1098.00,1097.50,1098.00,186,49,235.00
07/30/2004,14:37,1097.75,1098.50,1097.75,1098.50,1193,117,1310.00
07/30/2004,14:38,1098.50,1098.50,1097.75,1098.00,428,594,1022.00
07/30/2004,14:39,1098.00,1098.50,1098.00,1098.00,212,502,714.00
07/30/2004,14:40,1098.00,1098.50,1098.00,1098.25,297,195,492.00
07/30/2004,14:41,1098.25,1098.75,1098.25,1098.50,831,340,1171.00
07/30/2004,14:42,1098.50,1099.00,1098.50,1099.00,405,212,617.00
07/30/2004,14:43,1099.00,1099.75,1098.75,1099.25,2997,695,3692.00
07/30/2004,14:44,1099.25,1099.25,1098.75,1099.00,162,710,872.00
07/30/2004,14:45,1099.00,1099.25,1098.75,1098.75,30,533,563.00
07/30/2004,14:46,1099.00,1099.00,1098.25,1098.75,1027,1297,2324.00
07/30/2004,14:47,1098.75,1099.00,1098.50,1098.75,466,184,650.00
07/30/2004,14:48,1098.75,1099.25,1098.50,1098.50,995,458,1453.00
07/30/2004,14:49,1098.50,1098.75,1098.50,1098.50,37,73,110.00
07/30/2004,14:50,1098.50,1099.50,1098.50,1099.50,1595,328,1923.00
07/30/2004,14:51,1099.25,1099.75,1099.00,1099.50,1157,1144,2301.00
07/30/2004,14:52,1099.50,1100.50,1099.25,1100.00,2878,1392,4270.00
07/30/2004,14:53,1100.00,1100.50,1100.00,1100.25,742,1507,2249.00
07/30/2004,14:54,1100.50,1100.75,1100.25,1100.50,1174,1000,2174.00
07/30/2004,14:55,1100.50,1100.75,1100.25,1100.50,305,829,1134.00
07/30/2004,14:56,1100.75,1100.75,1100.00,1100.00,1604,1357,2961.00
07/30/2004,14:57,1100.00,1100.75,1099.75,1100.50,2780,1687,4467.00
07/30/2004,14:58,1100.50,1100.75,1100.25,1100.50,717,1709,2426.00
07/30/2004,14:59,1100.50,1101.50,1100.50,1101.25,3798,922,4720.00
07/30/2004,15:00,1101.25,1102.00,1101.00,1101.75,4846,2848,7694.00
07/30/2004,15:01,1101.75,1103.00,1101.50,1102.00,6168,4002,10170.00
07/30/2004,15:02,1102.00,1102.50,1101.75,1102.00,2706,2679,5385.00
07/30/2004,15:03,1102.00,1102.50,1101.75,1101.75,1963,1903,3866.00
07/30/2004,15:04,1102.00,1102.25,1101.50,1102.00,1245,1293,2538.00
07/30/2004,15:05,1102.00,1102.50,1102.00,1102.00,661,847,1508.00
07/30/2004,15:06,1102.25,1102.25,1101.75,1102.25,325,649,974.00
07/30/2004,15:07,1102.00,1102.75,1102.00,1102.50,1101,663,1764.00
07/30/2004,15:08,1102.50,1103.00,1102.50,1102.75,714,416,1130.00
07/30/2004,15:09,1102.75,1103.00,1102.50,1102.75,822,239,1061.00
07/30/2004,15:10,1103.00,1103.50,1103.00,1103.25,1913,1143,3056.00
07/30/2004,15:11,1103.25,1103.75,1103.00,1103.50,2668,1113,3781.00
07/30/2004,15:12,1103.75,1104.00,1103.50,1103.75,1449,1476,2925.00
07/30/2004,15:13,1103.75,1104.00,1103.50,1103.75,425,1803,2228.00
07/30/2004,15:14,1103.75,1104.00,1103.50,1103.75,1356,1082,2438.00
07/30/2004,15:15,1103.75,1104.00,1103.00,1103.75,2810,2629,5439.00
07/30/2004,15:16,1103.75,1104.00,1103.50,1103.75,44,23,67.00
08/01/2004,17:01,1098.00,1099.00,1097.50,1098.25,159,377,536.00
08/01/2004,17:02,1098.25,1098.75,1098.00,1098.50,100,9,109.00
08/01/2004,17:03,1098.50,1098.75,1098.50,1098.75,23,25,48.00
08/01/2004,17:04,1098.75,1098.75,1097.75,1097.75,54,239,293.00
08/01/2004,17:05,1097.75,1098.00,1097.75,1098.00,94,50,144.00
08/01/2004,17:06,1098.00,1098.75,1098.00,1098.25,132,104,236.00
08/01/2004,17:07,1098.25,1098.25,1098.00,1098.25,52,99,151.00
08/01/2004,17:08,1098.00,1098.25,1097.75,1098.00,91,145,236.00
08/01/2004,17:09,1098.00,1098.00,1097.75,1097.75,100,116,216.00
08/01/2004,17:10,1097.75,1098.00,1097.75,1098.00,22,52,74.00
08/01/2004,17:11,1097.75,1097.75,1097.50,1097.75,17,50,67.00
08/01/2004,17:12,1098.00,1098.00,1098.00,1098.00,6,0,6.00
08/01/2004,17:13,1098.00,1098.00,1097.75,1098.00,69,75,144.00
08/01/2004,17:14,1098.00,1098.25,1098.00,1098.00,53,1,54.00
08/01/2004,17:15,1098.00,1098.00,1097.75,1098.00,7,42,49.00
08/01/2004,17:16,1098.00,1098.00,1097.75,1097.75,5,77,82.00
08/01/2004,17:17,1098.00,1098.00,1097.75,1097.75,129,3,132.00
08/01/2004,17:18,1098.00,1098.00,1097.75,1098.00,6,62,68.00
08/01/2004,17:19,1098.00,1098.00,1098.00,1098.00,11,0,11.00
08/01/2004,17:20,1097.75,1097.75,1097.75,1097.75,0,73,73.00
08/01/2004,17:21,1097.50,1097.75,1097.25,1097.75,25,97,122.00
08/01/2004,17:22,1097.50,1097.50,1097.25,1097.25,0,13,13.00
08/01/2004,17:23,1097.25,1097.25,1097.00,1097.25,57,69,126.00
08/01/2004,17:24,1097.50,1097.50,1096.75,1097.25,171,241,412.00
08/01/2004,17:25,1097.00,1097.00,1096.50,1097.00,308,38,346.00
08/01/2004,17:26,1097.00,1097.25,1097.00,1097.00,32,5,37.00
08/01/2004,17:27,1097.00,1097.50,1097.00,1097.25,15,3,18.00
08/01/2004,17:28,1097.25,1097.50,1097.25,1097.50,136,5,141.00
08/01/2004,17:29,1097.25,1097.25,1097.25,1097.25,0,33,33.00
08/01/2004,17:30,1097.25,1097.25,1097.25,1097.25,0,74,74.00
08/01/2004,17:31,1097.50,1097.50,1097.25,1097.25,1,21,22.00
08/01/2004,17:32,1097.25,1097.50,1097.00,1097.00,2,72,74.00
08/01/2004,17:33,1097.00,1097.50,1097.00,1097.50,20,8,28.00
08/01/2004,17:34,1097.25,1097.50,1097.25,1097.25,1,8,9.00
08/01/2004,17:36,1097.00,1097.00,1097.00,1097.00,0,56,56.00
08/01/2004,17:37,1097.00,1097.00,1097.00,1097.00,0,36,36.00
08/01/2004,17:38,1097.00,1097.00,1096.75,1096.75,5,3,8.00
08/01/2004,17:39,1097.00,1097.00,1097.00,1097.00,28,0,28.00
08/01/2004,17:40,1097.00,1097.00,1096.75,1096.75,2,52,54.00
08/01/2004,17:41,1096.75,1096.75,1096.75,1096.75,0,49,49.00
08/01/2004,17:42,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/01/2004,17:43,1097.00,1097.00,1096.75,1097.00,3,4,7.00
08/01/2004,17:44,1097.00,1097.00,1096.75,1096.75,1,2,3.00
08/01/2004,17:45,1096.75,1096.75,1096.50,1096.75,1,24,25.00
08/01/2004,17:46,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/01/2004,17:47,1096.75,1097.00,1096.75,1096.75,68,4,72.00
08/01/2004,17:48,1096.50,1096.75,1096.50,1096.75,14,1,15.00
08/01/2004,17:49,1096.50,1096.75,1096.25,1096.25,1,200,201.00
08/01/2004,17:50,1096.25,1096.50,1096.25,1096.50,7,5,12.00
08/01/2004,17:51,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,17:52,1096.75,1096.75,1096.50,1096.50,17,3,20.00
08/01/2004,17:53,1096.75,1096.75,1096.75,1096.75,25,0,25.00
08/01/2004,17:54,1096.50,1096.75,1096.50,1096.75,1,18,19.00
08/01/2004,17:55,1096.75,1096.75,1096.75,1096.75,23,0,23.00
08/01/2004,17:56,1096.75,1096.75,1096.75,1096.75,29,0,29.00
08/01/2004,17:57,1096.75,1096.75,1096.75,1096.75,13,0,13.00
08/01/2004,17:58,1096.50,1097.00,1096.50,1096.75,7,25,32.00
08/01/2004,17:59,1096.75,1097.00,1096.75,1097.00,4,13,17.00
08/01/2004,18:00,1096.50,1096.50,1096.50,1096.50,0,62,62.00
08/01/2004,18:01,1096.50,1096.50,1096.50,1096.50,0,4,4.00
08/01/2004,18:02,1096.50,1096.50,1096.25,1096.25,0,71,71.00
08/01/2004,18:03,1096.25,1096.50,1096.25,1096.25,1,15,16.00
08/01/2004,18:04,1096.25,1096.50,1096.25,1096.25,2,4,6.00
08/01/2004,18:05,1096.25,1096.25,1096.00,1096.00,0,26,26.00
08/01/2004,18:06,1096.00,1096.25,1096.00,1096.25,59,1,60.00
08/01/2004,18:07,1096.25,1096.25,1096.25,1096.25,9,0,9.00
08/01/2004,18:08,1096.25,1096.25,1096.00,1096.25,3,5,8.00
08/01/2004,18:09,1096.25,1096.25,1096.00,1096.25,60,1,61.00
08/01/2004,18:10,1096.25,1096.50,1096.25,1096.50,5,0,5.00
08/01/2004,18:11,1096.50,1096.50,1096.25,1096.50,10,5,15.00
08/01/2004,18:12,1096.25,1096.25,1096.25,1096.25,0,315,315.00
08/01/2004,18:13,1096.00,1096.25,1095.75,1096.00,3,247,250.00
08/01/2004,18:14,1095.75,1096.00,1095.75,1095.75,5,2,7.00
08/01/2004,18:15,1095.75,1096.00,1095.75,1096.00,6,51,57.00
08/01/2004,18:16,1096.00,1096.25,1096.00,1096.25,32,0,32.00
08/01/2004,18:17,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,18:18,1096.00,1096.00,1096.00,1096.00,0,20,20.00
08/01/2004,18:19,1096.00,1096.00,1096.00,1096.00,0,26,26.00
08/01/2004,18:20,1096.00,1096.00,1095.75,1095.75,0,36,36.00
08/01/2004,18:21,1095.50,1096.00,1095.50,1095.75,24,14,38.00
08/01/2004,18:22,1095.75,1096.00,1095.75,1096.00,5,1,6.00
08/01/2004,18:23,1095.75,1095.75,1095.75,1095.75,0,10,10.00
08/01/2004,18:24,1095.75,1096.00,1095.75,1096.00,29,1,30.00
08/01/2004,18:25,1096.00,1096.25,1096.00,1096.25,16,0,16.00
08/01/2004,18:26,1096.25,1096.25,1096.00,1096.25,32,1,33.00
08/01/2004,18:27,1096.00,1096.25,1096.00,1096.25,12,2,14.00
08/01/2004,18:28,1096.25,1096.25,1095.50,1096.00,9,102,111.00
08/01/2004,18:29,1096.00,1096.00,1096.00,1096.00,4,0,4.00
08/01/2004,18:30,1096.00,1096.25,1096.00,1096.25,3,0,3.00
08/01/2004,18:31,1096.25,1096.50,1096.25,1096.50,80,0,80.00
08/01/2004,18:33,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,18:34,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/01/2004,18:35,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/01/2004,18:36,1096.50,1096.50,1096.25,1096.25,1,11,12.00
08/01/2004,18:38,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,18:39,1096.50,1096.50,1096.50,1096.50,52,0,52.00
08/01/2004,18:40,1096.50,1096.50,1096.50,1096.50,6,0,6.00
08/01/2004,18:41,1096.50,1096.50,1096.25,1096.25,6,3,9.00
08/01/2004,18:44,1096.25,1096.25,1096.25,1096.25,0,18,18.00
08/01/2004,18:45,1096.25,1096.25,1096.25,1096.25,0,12,12.00
08/01/2004,18:46,1096.00,1096.25,1096.00,1096.25,7,14,21.00
08/01/2004,18:49,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/01/2004,18:51,1096.00,1096.25,1096.00,1096.25,1,2,3.00
08/01/2004,18:52,1096.25,1096.25,1096.25,1096.25,12,0,12.00
08/01/2004,18:53,1096.25,1096.25,1096.00,1096.25,7,44,51.00
08/01/2004,18:54,1096.25,1096.25,1096.00,1096.00,1,16,17.00
08/01/2004,18:55,1095.75,1096.00,1095.75,1096.00,34,6,40.00
08/01/2004,18:57,1096.25,1096.25,1095.75,1095.75,1,7,8.00
08/01/2004,18:58,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/01/2004,18:59,1096.25,1096.25,1096.25,1096.25,10,0,10.00
08/01/2004,19:00,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,19:01,1096.25,1096.25,1096.25,1096.25,18,0,18.00
08/01/2004,19:03,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,19:04,1096.25,1096.25,1096.25,1096.25,0,29,29.00
08/01/2004,19:05,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/01/2004,19:06,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/01/2004,19:07,1096.25,1096.25,1096.25,1096.25,0,18,18.00
08/01/2004,19:08,1096.25,1096.50,1096.00,1096.00,1,32,33.00
08/01/2004,19:09,1096.00,1096.25,1096.00,1096.25,2,4,6.00
08/01/2004,19:10,1096.00,1096.25,1096.00,1096.25,12,1,13.00
08/01/2004,19:11,1096.50,1096.50,1096.50,1096.50,6,0,6.00
08/01/2004,19:12,1096.50,1096.75,1096.50,1096.50,132,1,133.00
08/01/2004,19:13,1096.50,1096.50,1096.25,1096.25,0,11,11.00
08/01/2004,19:14,1096.25,1096.50,1096.25,1096.50,12,1,13.00
08/01/2004,19:15,1096.50,1096.50,1096.25,1096.25,14,4,18.00
08/01/2004,19:16,1096.50,1096.50,1096.50,1096.50,9,0,9.00
08/01/2004,19:17,1096.75,1096.75,1096.50,1096.75,57,1,58.00
08/01/2004,19:18,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/01/2004,19:19,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/01/2004,19:20,1096.75,1096.75,1096.75,1096.75,102,0,102.00
08/01/2004,19:21,1097.00,1097.00,1097.00,1097.00,5,0,5.00
08/01/2004,19:22,1096.75,1097.00,1096.75,1097.00,20,2,22.00
08/01/2004,19:23,1097.00,1097.00,1096.75,1097.00,12,100,112.00
08/01/2004,19:24,1097.00,1097.00,1096.75,1097.00,11,1,12.00
08/01/2004,19:25,1097.00,1097.00,1097.00,1097.00,7,0,7.00
08/01/2004,19:26,1096.75,1097.00,1096.50,1096.50,2,116,118.00
08/01/2004,19:27,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/01/2004,19:28,1096.50,1096.50,1096.25,1096.25,9,7,16.00
08/01/2004,19:29,1096.50,1096.50,1096.50,1096.50,10,0,10.00
08/01/2004,19:30,1096.50,1096.50,1096.50,1096.50,11,0,11.00
08/01/2004,19:31,1096.50,1096.50,1096.50,1096.50,18,0,18.00
08/01/2004,19:32,1096.50,1096.50,1096.50,1096.50,21,0,21.00
08/01/2004,19:34,1096.25,1096.50,1096.25,1096.50,1,5,6.00
08/01/2004,19:35,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/01/2004,19:36,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/01/2004,19:37,1096.25,1096.50,1096.25,1096.50,1,6,7.00
08/01/2004,19:40,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,19:42,1096.50,1096.50,1096.50,1096.50,10,0,10.00
08/01/2004,19:43,1096.50,1096.50,1096.25,1096.25,1,15,16.00
08/01/2004,19:46,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,19:48,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,19:49,1096.50,1096.50,1096.50,1096.50,43,0,43.00
08/01/2004,19:50,1096.50,1096.75,1096.50,1096.75,12,0,12.00
08/01/2004,19:51,1096.75,1097.00,1096.75,1096.75,3,1,4.00
08/01/2004,19:52,1096.50,1096.75,1096.50,1096.75,2,1,3.00
08/01/2004,19:53,1097.00,1097.00,1097.00,1097.00,5,0,5.00
08/01/2004,19:55,1097.00,1097.00,1097.00,1097.00,34,0,34.00
08/01/2004,19:57,1097.00,1097.25,1097.00,1097.00,25,133,158.00
08/01/2004,19:58,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/01/2004,19:59,1096.75,1097.00,1096.75,1096.75,4,10,14.00
08/01/2004,20:03,1096.75,1096.75,1096.75,1096.75,0,14,14.00
08/01/2004,20:04,1096.75,1096.75,1096.75,1096.75,0,20,20.00
08/01/2004,20:05,1096.75,1097.25,1096.75,1097.00,58,20,78.00
08/01/2004,20:06,1097.00,1097.25,1097.00,1097.00,5,86,91.00
08/01/2004,20:07,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/01/2004,20:08,1097.00,1097.00,1097.00,1097.00,0,9,9.00
08/01/2004,20:10,1096.75,1096.75,1096.75,1096.75,0,5,5.00
08/01/2004,20:11,1097.00,1097.00,1097.00,1097.00,12,0,12.00
08/01/2004,20:12,1097.00,1097.00,1096.75,1096.75,4,1,5.00
08/01/2004,20:15,1097.00,1097.00,1096.75,1096.75,7,5,12.00
08/01/2004,20:16,1096.75,1096.75,1096.75,1096.75,0,25,25.00
08/01/2004,20:17,1096.75,1097.00,1096.75,1096.75,1,8,9.00
08/01/2004,20:19,1097.00,1097.00,1096.75,1096.75,1,2,3.00
08/01/2004,20:25,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/01/2004,20:26,1096.75,1096.75,1096.75,1096.75,0,5,5.00
08/01/2004,20:27,1097.00,1097.00,1097.00,1097.00,118,0,118.00
08/01/2004,20:28,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/01/2004,20:29,1097.00,1097.00,1097.00,1097.00,0,5,5.00
08/01/2004,20:30,1097.00,1097.00,1097.00,1097.00,0,3,3.00
08/01/2004,20:31,1097.00,1097.00,1097.00,1097.00,0,65,65.00
08/01/2004,20:32,1097.00,1097.00,1097.00,1097.00,0,35,35.00
08/01/2004,20:33,1097.25,1097.25,1097.00,1097.00,2,2,4.00
08/01/2004,20:34,1097.00,1097.00,1097.00,1097.00,0,5,5.00
08/01/2004,20:35,1097.00,1097.00,1097.00,1097.00,0,30,30.00
08/01/2004,20:37,1097.00,1097.00,1097.00,1097.00,0,25,25.00
08/01/2004,20:38,1097.00,1097.00,1097.00,1097.00,0,10,10.00
08/01/2004,20:39,1097.00,1097.00,1097.00,1097.00,0,5,5.00
08/01/2004,20:40,1097.25,1097.50,1097.25,1097.50,139,0,139.00
08/01/2004,20:41,1097.50,1097.50,1097.50,1097.50,25,0,25.00
08/01/2004,20:42,1097.25,1097.25,1097.25,1097.25,0,2,2.00
08/01/2004,20:43,1097.25,1097.25,1097.25,1097.25,0,3,3.00
08/01/2004,20:44,1097.25,1097.25,1097.25,1097.25,0,21,21.00
08/01/2004,20:46,1097.25,1097.25,1097.00,1097.00,0,51,51.00
08/01/2004,20:47,1097.00,1097.00,1097.00,1097.00,0,10,10.00
08/01/2004,20:48,1097.00,1097.00,1096.75,1097.00,5,7,12.00
08/01/2004,20:49,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/01/2004,20:52,1097.00,1097.00,1097.00,1097.00,6,0,6.00
08/01/2004,20:53,1097.00,1097.00,1096.75,1096.75,1,45,46.00
08/01/2004,20:54,1097.00,1097.25,1097.00,1097.25,23,0,23.00
08/01/2004,20:55,1097.00,1097.00,1097.00,1097.00,0,2,2.00
08/01/2004,20:56,1097.00,1097.00,1097.00,1097.00,0,3,3.00
08/01/2004,20:57,1097.00,1097.00,1097.00,1097.00,0,13,13.00
08/01/2004,20:58,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/01/2004,21:00,1097.00,1097.00,1097.00,1097.00,0,2,2.00
08/01/2004,21:01,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/01/2004,21:02,1097.00,1097.00,1096.75,1096.75,9,1,10.00
08/01/2004,21:03,1096.75,1096.75,1096.50,1096.50,4,116,120.00
08/01/2004,21:04,1096.50,1096.50,1096.50,1096.50,0,33,33.00
08/01/2004,21:05,1096.50,1096.75,1096.50,1096.75,1,1,2.00
08/01/2004,21:07,1096.50,1096.50,1096.50,1096.50,0,28,28.00
08/01/2004,21:08,1096.25,1096.50,1096.25,1096.50,14,2,16.00
08/01/2004,21:09,1096.50,1096.50,1096.25,1096.25,1,1,2.00
08/01/2004,21:10,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/01/2004,21:11,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/01/2004,21:14,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/01/2004,21:15,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/01/2004,21:16,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/01/2004,21:17,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/01/2004,21:18,1096.50,1096.50,1096.25,1096.50,5,1,6.00
08/01/2004,21:19,1096.50,1096.50,1096.50,1096.50,11,0,11.00
08/01/2004,21:21,1096.50,1096.50,1096.25,1096.25,15,4,19.00
08/01/2004,21:22,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,21:24,1096.50,1096.50,1096.25,1096.25,1,2,3.00
08/01/2004,21:25,1096.50,1096.50,1096.50,1096.50,10,0,10.00
08/01/2004,21:26,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/01/2004,21:27,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,21:28,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/01/2004,21:29,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/01/2004,21:30,1096.50,1096.50,1096.50,1096.50,6,0,6.00
08/01/2004,21:31,1096.25,1096.25,1096.25,1096.25,0,7,7.00
08/01/2004,21:33,1096.50,1096.75,1096.50,1096.50,66,27,93.00
08/01/2004,21:34,1096.75,1096.75,1096.50,1096.50,2,1,3.00
08/01/2004,21:36,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/01/2004,21:37,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/01/2004,21:38,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/01/2004,21:39,1096.75,1096.75,1096.75,1096.75,16,0,16.00
08/01/2004,21:40,1096.75,1096.75,1096.75,1096.75,12,0,12.00
08/01/2004,21:41,1096.75,1096.75,1096.50,1096.50,2,2,4.00
08/01/2004,21:42,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/01/2004,21:43,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/01/2004,21:45,1096.50,1096.50,1096.50,1096.50,0,10,10.00
08/01/2004,21:46,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/01/2004,21:47,1096.50,1096.50,1096.25,1096.25,0,7,7.00
08/01/2004,21:48,1096.50,1096.50,1096.50,1096.50,4,0,4.00
08/01/2004,21:49,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,21:50,1096.50,1096.50,1096.25,1096.25,11,263,274.00
08/01/2004,21:51,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/01/2004,21:52,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/01/2004,21:53,1096.00,1096.00,1096.00,1096.00,0,14,14.00
08/01/2004,21:55,1096.25,1096.25,1096.25,1096.25,2,0,2.00
08/01/2004,21:56,1096.00,1096.00,1096.00,1096.00,0,5,5.00
08/01/2004,21:57,1096.25,1096.25,1096.00,1096.00,3,58,61.00
08/01/2004,21:58,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,22:01,1096.25,1096.25,1096.25,1096.25,4,0,4.00
08/01/2004,22:02,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,22:03,1096.00,1096.25,1096.00,1096.00,5,5,10.00
08/01/2004,22:04,1096.25,1096.25,1096.00,1096.25,15,1,16.00
08/01/2004,22:05,1096.00,1096.00,1096.00,1096.00,0,3,3.00
08/01/2004,22:06,1096.25,1096.25,1096.25,1096.25,3,0,3.00
08/01/2004,22:07,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/01/2004,22:10,1096.00,1096.00,1096.00,1096.00,0,52,52.00
08/01/2004,22:13,1096.25,1096.25,1096.00,1096.00,1,1,2.00
08/01/2004,22:18,1096.25,1096.25,1096.25,1096.25,36,0,36.00
08/01/2004,22:19,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,22:20,1096.25,1096.25,1096.00,1096.00,0,21,21.00
08/01/2004,22:22,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/01/2004,22:23,1096.25,1096.25,1096.25,1096.25,10,0,10.00
08/01/2004,22:27,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/01/2004,22:28,1096.50,1096.50,1096.50,1096.50,12,0,12.00
08/01/2004,22:29,1096.50,1096.50,1096.50,1096.50,15,0,15.00
08/01/2004,22:30,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/01/2004,22:31,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/01/2004,22:36,1096.75,1096.75,1096.50,1096.50,1,1,2.00
08/01/2004,22:37,1096.50,1096.75,1096.50,1096.50,10,6,16.00
08/01/2004,22:38,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/01/2004,22:40,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/01/2004,22:41,1096.50,1096.50,1096.50,1096.50,0,6,6.00
08/01/2004,22:42,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/01/2004,22:43,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/01/2004,22:44,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/01/2004,22:45,1096.50,1096.75,1096.50,1096.75,1,1,2.00
08/01/2004,22:46,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/01/2004,22:48,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,22:52,1096.25,1096.25,1096.25,1096.25,0,22,22.00
08/01/2004,22:55,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,22:58,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,22:59,1096.25,1096.25,1096.25,1096.25,0,11,11.00
08/01/2004,23:00,1096.00,1096.25,1096.00,1096.25,2,1,3.00
08/01/2004,23:02,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/01/2004,23:03,1096.00,1096.00,1096.00,1096.00,0,4,4.00
08/01/2004,23:05,1096.25,1096.25,1096.25,1096.25,38,0,38.00
08/01/2004,23:06,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,23:09,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,23:16,1096.25,1096.25,1096.00,1096.00,6,4,10.00
08/01/2004,23:17,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,23:23,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,23:24,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/01/2004,23:26,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/01/2004,23:27,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/01/2004,23:29,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,23:30,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,23:31,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/01/2004,23:33,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/01/2004,23:36,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/01/2004,23:38,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/01/2004,23:40,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/01/2004,23:42,1096.50,1096.50,1096.50,1096.50,4,0,4.00
08/01/2004,23:44,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/01/2004,23:45,1096.75,1096.75,1096.75,1096.75,21,0,21.00
08/01/2004,23:49,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/01/2004,23:50,1097.00,1097.00,1097.00,1097.00,11,0,11.00
08/01/2004,23:53,1097.00,1097.00,1097.00,1097.00,7,0,7.00
08/01/2004,23:54,1097.00,1097.00,1097.00,1097.00,5,0,5.00
08/01/2004,23:56,1097.00,1097.00,1097.00,1097.00,13,0,13.00
08/01/2004,23:58,1097.00,1097.00,1097.00,1097.00,3,0,3.00
08/02/2004,00:01,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/02/2004,00:03,1096.75,1096.75,1096.75,1096.75,0,10,10.00
08/02/2004,00:04,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/02/2004,00:08,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/02/2004,00:09,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/02/2004,00:12,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/02/2004,00:13,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/02/2004,00:16,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/02/2004,00:19,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/02/2004,00:28,1097.00,1097.00,1097.00,1097.00,58,0,58.00
08/02/2004,00:29,1097.25,1097.25,1097.25,1097.25,3,0,3.00
08/02/2004,00:32,1097.25,1097.25,1097.25,1097.25,20,0,20.00
08/02/2004,00:33,1097.25,1097.25,1097.25,1097.25,11,0,11.00
08/02/2004,00:36,1097.25,1097.25,1097.25,1097.25,27,0,27.00
08/02/2004,00:37,1097.25,1097.25,1097.00,1097.00,10,1,11.00
08/02/2004,00:38,1097.25,1097.25,1097.25,1097.25,2,0,2.00
08/02/2004,00:39,1097.25,1097.50,1097.00,1097.50,3,10,13.00
08/02/2004,00:40,1097.25,1097.25,1097.00,1097.00,0,14,14.00
08/02/2004,00:41,1097.00,1097.00,1097.00,1097.00,0,2,2.00
08/02/2004,00:43,1097.00,1097.25,1097.00,1097.25,5,2,7.00
08/02/2004,00:44,1097.50,1097.50,1097.50,1097.50,2,0,2.00
08/02/2004,00:46,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,00:47,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,00:49,1097.50,1097.50,1097.25,1097.25,1,2,3.00
08/02/2004,00:50,1097.25,1097.25,1097.25,1097.25,0,5,5.00
08/02/2004,00:53,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,00:54,1097.25,1097.25,1097.25,1097.25,0,3,3.00
08/02/2004,00:55,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,00:57,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/02/2004,00:59,1097.50,1097.50,1097.50,1097.50,2,0,2.00
08/02/2004,01:01,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,01:02,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,01:04,1097.25,1097.25,1097.25,1097.25,0,9,9.00
08/02/2004,01:06,1097.50,1097.75,1097.50,1097.75,47,0,47.00
08/02/2004,01:07,1097.50,1097.75,1097.50,1097.75,1,8,9.00
08/02/2004,01:08,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/02/2004,01:09,1097.75,1097.75,1097.75,1097.75,60,0,60.00
08/02/2004,01:11,1097.75,1097.75,1097.75,1097.75,7,0,7.00
08/02/2004,01:12,1097.75,1097.75,1097.75,1097.75,7,0,7.00
08/02/2004,01:13,1097.75,1097.75,1097.75,1097.75,4,0,4.00
08/02/2004,01:15,1097.75,1097.75,1097.75,1097.75,7,0,7.00
08/02/2004,01:16,1098.00,1098.00,1098.00,1098.00,13,0,13.00
08/02/2004,01:17,1098.00,1098.00,1098.00,1098.00,341,0,341.00
08/02/2004,01:18,1098.00,1098.00,1098.00,1098.00,2,0,2.00
08/02/2004,01:19,1098.00,1098.00,1098.00,1098.00,13,0,13.00
08/02/2004,01:20,1098.00,1098.00,1098.00,1098.00,3,0,3.00
08/02/2004,01:21,1098.00,1098.25,1098.00,1098.25,5,0,5.00
08/02/2004,01:22,1098.25,1098.25,1098.00,1098.00,28,25,53.00
08/02/2004,01:23,1098.25,1098.25,1098.25,1098.25,7,0,7.00
08/02/2004,01:24,1098.00,1098.00,1097.75,1097.75,0,37,37.00
08/02/2004,01:25,1098.00,1098.00,1098.00,1098.00,43,0,43.00
08/02/2004,01:27,1098.25,1098.25,1098.25,1098.25,37,0,37.00
08/02/2004,01:28,1098.25,1098.25,1098.25,1098.25,5,0,5.00
08/02/2004,01:29,1098.00,1098.25,1098.00,1098.25,5,4,9.00
08/02/2004,01:30,1098.25,1098.25,1098.25,1098.25,5,0,5.00
08/02/2004,01:31,1098.25,1098.25,1098.25,1098.25,4,0,4.00
08/02/2004,01:32,1098.00,1098.25,1098.00,1098.25,1,4,5.00
08/02/2004,01:33,1098.25,1098.25,1098.25,1098.25,2,0,2.00
08/02/2004,01:34,1098.00,1098.00,1098.00,1098.00,0,1,1.00
08/02/2004,01:35,1098.50,1098.50,1098.50,1098.50,2,0,2.00
08/02/2004,01:36,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/02/2004,01:37,1098.25,1098.50,1098.25,1098.50,1,5,6.00
08/02/2004,01:38,1098.25,1098.25,1098.25,1098.25,0,12,12.00
08/02/2004,01:39,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/02/2004,01:40,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/02/2004,01:41,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/02/2004,01:42,1098.25,1098.25,1098.25,1098.25,0,52,52.00
08/02/2004,01:43,1098.50,1098.50,1098.50,1098.50,75,0,75.00
08/02/2004,01:44,1098.50,1098.50,1098.50,1098.50,1,0,1.00
08/02/2004,01:45,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/02/2004,01:46,1098.25,1098.25,1098.25,1098.25,0,2,2.00
08/02/2004,01:47,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/02/2004,01:49,1098.25,1098.25,1098.25,1098.25,0,29,29.00
08/02/2004,01:50,1098.00,1098.00,1098.00,1098.00,0,30,30.00
08/02/2004,01:53,1098.25,1098.25,1098.25,1098.25,2,0,2.00
08/02/2004,01:54,1098.00,1098.00,1097.75,1097.75,0,138,138.00
08/02/2004,01:55,1097.75,1097.75,1097.50,1097.50,0,37,37.00
08/02/2004,01:56,1097.50,1097.50,1097.25,1097.50,14,6,20.00
08/02/2004,01:57,1097.50,1097.50,1097.50,1097.50,2,0,2.00
08/02/2004,01:58,1097.50,1097.50,1097.50,1097.50,7,0,7.00
08/02/2004,02:00,1097.50,1097.75,1097.50,1097.75,44,0,44.00
08/02/2004,02:01,1097.75,1097.75,1097.50,1097.75,35,22,57.00
08/02/2004,02:02,1097.50,1097.50,1097.50,1097.50,0,218,218.00
08/02/2004,02:03,1097.50,1097.50,1097.25,1097.25,0,11,11.00
08/02/2004,02:04,1097.25,1097.25,1097.25,1097.25,0,3,3.00
08/02/2004,02:05,1097.25,1097.25,1097.25,1097.25,0,37,37.00
08/02/2004,02:06,1097.25,1097.50,1097.25,1097.50,1,5,6.00
08/02/2004,02:07,1097.25,1097.50,1097.25,1097.50,6,33,39.00
08/02/2004,02:08,1097.50,1097.50,1097.50,1097.50,16,0,16.00
08/02/2004,02:09,1097.25,1097.50,1097.25,1097.50,26,10,36.00
08/02/2004,02:10,1097.50,1097.50,1097.50,1097.50,23,0,23.00
08/02/2004,02:11,1097.25,1097.25,1097.25,1097.25,0,2,2.00
08/02/2004,02:13,1097.50,1097.50,1097.50,1097.50,44,0,44.00
08/02/2004,02:14,1097.50,1097.50,1097.50,1097.50,37,0,37.00
08/02/2004,02:16,1097.50,1097.50,1097.50,1097.50,61,0,61.00
08/02/2004,02:20,1097.50,1097.50,1097.50,1097.50,3,0,3.00
08/02/2004,02:21,1097.50,1097.50,1097.50,1097.50,41,0,41.00
08/02/2004,02:22,1097.25,1097.25,1097.25,1097.25,0,15,15.00
08/02/2004,02:23,1097.25,1097.25,1097.25,1097.25,0,46,46.00
08/02/2004,02:24,1097.25,1097.25,1097.00,1097.00,23,9,32.00
08/02/2004,02:26,1097.00,1097.00,1097.00,1097.00,0,68,68.00
08/02/2004,02:27,1097.00,1097.00,1096.75,1096.75,0,55,55.00
08/02/2004,02:28,1096.75,1096.75,1096.50,1096.50,1,111,112.00
08/02/2004,02:29,1096.50,1096.50,1096.25,1096.50,9,51,60.00
08/02/2004,02:30,1096.25,1096.50,1096.25,1096.25,25,55,80.00
08/02/2004,02:31,1096.25,1096.25,1096.25,1096.25,0,282,282.00
08/02/2004,02:32,1096.25,1096.50,1096.25,1096.25,2,38,40.00
08/02/2004,02:33,1096.25,1096.50,1096.25,1096.50,39,1,40.00
08/02/2004,02:34,1096.50,1096.50,1096.50,1096.50,75,0,75.00
08/02/2004,02:35,1096.25,1096.50,1096.25,1096.50,5,55,60.00
08/02/2004,02:36,1096.50,1096.50,1096.00,1096.25,19,75,94.00
08/02/2004,02:37,1096.25,1096.50,1096.00,1096.25,85,1,86.00
08/02/2004,02:38,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/02/2004,02:39,1096.25,1096.25,1096.25,1096.25,20,0,20.00
08/02/2004,02:40,1096.25,1096.25,1096.25,1096.25,4,0,4.00
08/02/2004,02:41,1096.25,1096.25,1096.25,1096.25,28,0,28.00
08/02/2004,02:42,1096.50,1096.75,1096.50,1096.75,264,0,264.00
08/02/2004,02:43,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/02/2004,02:44,1096.50,1096.75,1096.50,1096.75,48,17,65.00
08/02/2004,02:45,1096.75,1096.75,1096.50,1096.50,2,17,19.00
08/02/2004,02:46,1096.50,1096.50,1096.50,1096.50,0,28,28.00
08/02/2004,02:47,1096.75,1096.75,1096.50,1096.50,1,11,12.00
08/02/2004,02:49,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/02/2004,02:51,1096.50,1096.50,1096.50,1096.50,0,27,27.00
08/02/2004,02:53,1096.50,1096.50,1096.25,1096.25,0,50,50.00
08/02/2004,02:54,1096.25,1096.25,1096.25,1096.25,0,6,6.00
08/02/2004,02:55,1096.00,1096.00,1096.00,1096.00,0,16,16.00
08/02/2004,02:56,1096.25,1096.25,1096.00,1096.25,76,21,97.00
08/02/2004,02:57,1096.25,1096.50,1096.25,1096.25,21,19,40.00
08/02/2004,02:58,1096.25,1096.25,1096.00,1096.00,0,48,48.00
08/02/2004,02:59,1096.25,1096.25,1096.00,1096.25,8,1,9.00
08/02/2004,03:00,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/02/2004,03:01,1096.00,1096.00,1096.00,1096.00,0,50,50.00
08/02/2004,03:02,1096.00,1096.25,1096.00,1096.00,7,65,72.00
08/02/2004,03:03,1096.00,1096.00,1095.75,1096.00,48,108,156.00
08/02/2004,03:04,1096.00,1096.00,1096.00,1096.00,13,0,13.00
08/02/2004,03:05,1096.25,1096.25,1096.00,1096.00,1,9,10.00
08/02/2004,03:06,1096.00,1096.00,1096.00,1096.00,0,34,34.00
08/02/2004,03:07,1096.00,1096.00,1096.00,1096.00,0,9,9.00
08/02/2004,03:08,1096.00,1096.25,1096.00,1096.25,9,3,12.00
08/02/2004,03:09,1096.25,1096.25,1096.25,1096.25,83,0,83.00
08/02/2004,03:10,1096.50,1096.50,1096.25,1096.50,12,40,52.00
08/02/2004,03:11,1096.50,1096.75,1096.50,1096.75,92,0,92.00
08/02/2004,03:12,1097.00,1097.00,1096.75,1097.00,33,5,38.00
08/02/2004,03:13,1097.00,1097.25,1097.00,1097.25,116,0,116.00
08/02/2004,03:15,1097.25,1097.25,1097.25,1097.25,18,0,18.00
08/02/2004,03:17,1097.50,1097.50,1097.00,1097.25,15,47,62.00
08/02/2004,03:18,1097.25,1097.25,1097.25,1097.25,3,0,3.00
08/02/2004,03:21,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,03:22,1097.25,1097.25,1097.00,1097.25,58,1,59.00
08/02/2004,03:23,1097.25,1097.25,1097.00,1097.00,5,25,30.00
08/02/2004,03:25,1097.25,1097.25,1097.25,1097.25,5,0,5.00
08/02/2004,03:26,1097.25,1097.25,1097.00,1097.00,19,1,20.00
08/02/2004,03:27,1097.25,1097.25,1097.25,1097.25,23,0,23.00
08/02/2004,03:28,1097.25,1097.25,1097.25,1097.25,13,0,13.00
08/02/2004,03:29,1097.25,1097.25,1097.25,1097.25,16,0,16.00
08/02/2004,03:30,1097.25,1097.25,1097.25,1097.25,3,0,3.00
08/02/2004,03:33,1097.25,1097.25,1097.25,1097.25,7,0,7.00
08/02/2004,03:34,1097.25,1097.25,1097.00,1097.00,36,6,42.00
08/02/2004,03:35,1097.00,1097.00,1097.00,1097.00,0,24,24.00
08/02/2004,03:36,1096.75,1097.00,1096.75,1097.00,2,1,3.00
08/02/2004,03:37,1097.00,1097.00,1097.00,1097.00,14,0,14.00
08/02/2004,03:38,1097.00,1097.00,1097.00,1097.00,30,0,30.00
08/02/2004,03:40,1097.00,1097.50,1097.00,1097.25,50,2,52.00
08/02/2004,03:42,1097.50,1097.50,1097.50,1097.50,12,0,12.00
08/02/2004,03:43,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/02/2004,03:44,1097.25,1097.25,1097.25,1097.25,0,16,16.00
08/02/2004,03:45,1097.25,1097.25,1097.25,1097.25,0,3,3.00
08/02/2004,03:47,1097.50,1097.50,1097.50,1097.50,100,0,100.00
08/02/2004,03:48,1097.50,1097.50,1097.50,1097.50,16,0,16.00
08/02/2004,03:49,1097.50,1097.50,1097.50,1097.50,20,0,20.00
08/02/2004,03:50,1097.75,1098.00,1097.75,1097.75,29,23,52.00
08/02/2004,03:51,1097.75,1097.75,1097.75,1097.75,0,8,8.00
08/02/2004,03:52,1098.00,1098.00,1098.00,1098.00,76,0,76.00
08/02/2004,03:53,1097.75,1097.75,1097.75,1097.75,0,44,44.00
08/02/2004,03:54,1097.75,1097.75,1097.75,1097.75,0,5,5.00
08/02/2004,03:55,1097.75,1097.75,1097.75,1097.75,0,10,10.00
08/02/2004,03:56,1097.75,1097.75,1097.75,1097.75,0,28,28.00
08/02/2004,03:57,1097.50,1097.50,1097.00,1097.25,1,162,163.00
08/02/2004,03:58,1097.25,1097.25,1097.25,1097.25,22,0,22.00
08/02/2004,03:59,1097.25,1097.50,1097.00,1097.50,15,5,20.00
08/02/2004,04:00,1097.25,1097.50,1097.25,1097.50,1,7,8.00
08/02/2004,04:01,1097.50,1097.50,1097.50,1097.50,2,0,2.00
08/02/2004,04:02,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,04:03,1097.25,1097.25,1097.00,1097.00,0,17,17.00
08/02/2004,04:04,1097.00,1097.00,1097.00,1097.00,0,41,41.00
08/02/2004,04:05,1097.00,1097.00,1096.75,1096.75,0,46,46.00
08/02/2004,04:06,1096.75,1097.00,1096.75,1096.75,1,94,95.00
08/02/2004,04:07,1096.75,1097.00,1096.75,1097.00,1,16,17.00
08/02/2004,04:08,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/02/2004,04:09,1097.00,1097.00,1097.00,1097.00,10,0,10.00
08/02/2004,04:10,1097.00,1097.00,1096.75,1097.00,28,40,68.00
08/02/2004,04:11,1097.00,1097.25,1097.00,1097.00,54,6,60.00
08/02/2004,04:12,1097.00,1097.00,1097.00,1097.00,0,2,2.00
08/02/2004,04:13,1097.00,1097.25,1097.00,1097.25,10,3,13.00
08/02/2004,04:14,1097.25,1097.25,1097.25,1097.25,11,0,11.00
08/02/2004,04:17,1097.25,1097.50,1097.25,1097.50,35,0,35.00
08/02/2004,04:18,1097.50,1097.50,1097.25,1097.25,6,4,10.00
08/02/2004,04:19,1097.50,1097.50,1097.50,1097.50,7,0,7.00
08/02/2004,04:20,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/02/2004,04:21,1097.25,1097.25,1097.25,1097.25,0,59,59.00
08/02/2004,04:23,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,04:24,1097.00,1097.00,1097.00,1097.00,0,60,60.00
08/02/2004,04:25,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,04:26,1097.25,1097.25,1097.25,1097.25,6,0,6.00
08/02/2004,04:27,1097.25,1097.25,1097.25,1097.25,2,0,2.00
08/02/2004,04:28,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,04:31,1097.00,1097.25,1097.00,1097.00,4,6,10.00
08/02/2004,04:33,1097.00,1097.25,1097.00,1097.00,2,6,8.00
08/02/2004,04:34,1096.75,1096.75,1096.75,1096.75,0,3,3.00
08/02/2004,04:35,1096.75,1096.75,1096.75,1096.75,0,6,6.00
08/02/2004,04:36,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/02/2004,04:37,1096.75,1096.75,1096.75,1096.75,0,43,43.00
08/02/2004,04:38,1096.75,1096.75,1096.50,1096.50,3,46,49.00
08/02/2004,04:39,1096.50,1096.75,1096.50,1096.75,21,11,32.00
08/02/2004,04:40,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/02/2004,04:41,1097.00,1097.00,1097.00,1097.00,45,0,45.00
08/02/2004,04:42,1097.25,1097.25,1097.25,1097.25,2,0,2.00
08/02/2004,04:44,1097.00,1097.00,1097.00,1097.00,0,27,27.00
08/02/2004,04:45,1097.00,1097.00,1096.75,1096.75,4,107,111.00
08/02/2004,04:46,1096.75,1096.75,1096.50,1096.75,1,21,22.00
08/02/2004,04:47,1096.75,1096.75,1096.50,1096.50,50,38,88.00
08/02/2004,04:48,1096.25,1096.25,1096.25,1096.25,0,50,50.00
08/02/2004,04:49,1096.25,1096.25,1096.25,1096.25,0,21,21.00
08/02/2004,04:50,1096.25,1096.25,1096.25,1096.25,0,7,7.00
08/02/2004,04:51,1096.25,1096.25,1096.25,1096.25,0,7,7.00
08/02/2004,04:52,1096.25,1096.25,1096.00,1096.00,0,17,17.00
08/02/2004,04:53,1096.00,1096.25,1096.00,1096.25,9,1,10.00
08/02/2004,04:54,1096.25,1096.50,1096.25,1096.50,45,0,45.00
08/02/2004,04:55,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/02/2004,04:56,1096.75,1096.75,1096.50,1096.75,11,5,16.00
08/02/2004,04:57,1096.50,1096.50,1096.50,1096.50,0,20,20.00
08/02/2004,04:58,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/02/2004,05:00,1096.75,1096.75,1096.50,1096.50,20,25,45.00
08/02/2004,05:01,1096.50,1096.75,1096.50,1096.75,19,4,23.00
08/02/2004,05:02,1096.75,1096.75,1096.75,1096.75,16,0,16.00
08/02/2004,05:03,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/02/2004,05:04,1096.50,1096.75,1096.50,1096.75,8,1,9.00
08/02/2004,05:05,1096.75,1096.75,1096.75,1096.75,9,0,9.00
08/02/2004,05:06,1096.50,1096.50,1096.50,1096.50,0,22,22.00
08/02/2004,05:08,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/02/2004,05:10,1096.75,1096.75,1096.75,1096.75,23,0,23.00
08/02/2004,05:11,1097.00,1097.00,1097.00,1097.00,10,0,10.00
08/02/2004,05:12,1097.00,1097.00,1097.00,1097.00,44,0,44.00
08/02/2004,05:13,1097.00,1097.00,1097.00,1097.00,5,0,5.00
08/02/2004,05:14,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/02/2004,05:15,1097.25,1097.25,1097.25,1097.25,3,0,3.00
08/02/2004,05:16,1097.00,1097.00,1097.00,1097.00,0,3,3.00
08/02/2004,05:17,1096.75,1097.00,1096.75,1097.00,2,3,5.00
08/02/2004,05:19,1097.25,1097.25,1097.00,1097.25,2,2,4.00
08/02/2004,05:20,1097.00,1097.25,1096.75,1097.25,76,110,186.00
08/02/2004,05:21,1097.25,1097.25,1097.25,1097.25,29,0,29.00
08/02/2004,05:22,1097.25,1097.25,1097.25,1097.25,5,0,5.00
08/02/2004,05:23,1097.50,1097.50,1097.50,1097.50,10,0,10.00
08/02/2004,05:25,1097.50,1097.50,1097.50,1097.50,3,0,3.00
08/02/2004,05:26,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/02/2004,05:28,1097.50,1097.75,1097.50,1097.50,9,1,10.00
08/02/2004,05:29,1097.75,1097.75,1097.75,1097.75,10,0,10.00
08/02/2004,05:30,1097.75,1097.75,1097.75,1097.75,15,0,15.00
08/02/2004,05:31,1097.75,1097.75,1097.75,1097.75,10,0,10.00
08/02/2004,05:33,1097.50,1097.50,1097.50,1097.50,0,2,2.00
08/02/2004,05:34,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/02/2004,05:35,1097.50,1097.50,1097.50,1097.50,0,89,89.00
08/02/2004,05:36,1097.25,1097.25,1097.25,1097.25,0,8,8.00
08/02/2004,05:37,1097.25,1097.50,1097.00,1097.00,25,32,57.00
08/02/2004,05:38,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/02/2004,05:40,1097.25,1097.25,1097.25,1097.25,9,0,9.00
08/02/2004,05:41,1097.25,1097.25,1097.25,1097.25,22,0,22.00
08/02/2004,05:42,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,05:43,1097.25,1097.50,1097.25,1097.25,10,39,49.00
08/02/2004,05:44,1097.25,1097.50,1097.25,1097.25,12,58,70.00
08/02/2004,05:46,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/02/2004,05:49,1097.00,1097.25,1097.00,1097.00,15,65,80.00
08/02/2004,05:50,1097.00,1097.00,1097.00,1097.00,0,32,32.00
08/02/2004,05:51,1097.00,1097.00,1096.50,1096.75,94,148,242.00
08/02/2004,05:52,1097.00,1097.00,1097.00,1097.00,5,0,5.00
08/02/2004,05:53,1097.00,1097.00,1097.00,1097.00,10,0,10.00
08/02/2004,05:55,1097.00,1097.25,1097.00,1097.25,10,0,10.00
08/02/2004,05:57,1097.00,1097.00,1097.00,1097.00,0,18,18.00
08/02/2004,05:59,1096.75,1096.75,1096.75,1096.75,0,8,8.00
08/02/2004,06:00,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/02/2004,06:01,1097.00,1097.00,1097.00,1097.00,15,0,15.00
08/02/2004,06:02,1097.25,1097.25,1097.00,1097.00,6,25,31.00
08/02/2004,06:03,1097.00,1097.00,1097.00,1097.00,0,15,15.00
08/02/2004,06:04,1097.00,1097.00,1097.00,1097.00,0,29,29.00
08/02/2004,06:05,1097.00,1097.25,1096.75,1097.25,20,14,34.00
08/02/2004,06:06,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/02/2004,06:07,1097.00,1097.00,1096.75,1096.75,0,3,3.00
08/02/2004,06:08,1097.00,1097.25,1096.75,1096.75,55,18,73.00
08/02/2004,06:11,1097.00,1097.00,1097.00,1097.00,46,0,46.00
08/02/2004,06:12,1097.00,1097.00,1097.00,1097.00,21,0,21.00
08/02/2004,06:13,1097.00,1097.25,1097.00,1097.25,63,0,63.00
08/02/2004,06:14,1097.00,1097.00,1097.00,1097.00,0,4,4.00
08/02/2004,06:15,1097.00,1097.25,1097.00,1097.25,10,40,50.00
08/02/2004,06:16,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/02/2004,06:18,1097.25,1097.25,1097.00,1097.00,4,20,24.00
08/02/2004,06:19,1097.00,1097.00,1097.00,1097.00,0,8,8.00
08/02/2004,06:22,1097.25,1097.25,1097.25,1097.25,122,0,122.00
08/02/2004,06:23,1097.25,1097.25,1097.00,1097.00,1,3,4.00
08/02/2004,06:24,1097.00,1097.25,1097.00,1097.25,1,88,89.00
08/02/2004,06:25,1097.25,1097.25,1097.25,1097.25,11,0,11.00
08/02/2004,06:26,1097.00,1097.25,1097.00,1097.25,20,1,21.00
08/02/2004,06:27,1097.25,1097.25,1097.25,1097.25,16,0,16.00
08/02/2004,06:28,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,06:29,1097.00,1097.00,1097.00,1097.00,0,52,52.00
08/02/2004,06:30,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,06:31,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,06:32,1097.25,1097.25,1097.25,1097.25,8,0,8.00
08/02/2004,06:33,1097.50,1097.50,1097.25,1097.25,75,82,157.00
08/02/2004,06:34,1097.25,1097.25,1097.25,1097.25,0,22,22.00
08/02/2004,06:35,1097.25,1097.25,1097.00,1097.00,0,9,9.00
08/02/2004,06:36,1097.25,1097.25,1097.25,1097.25,2,0,2.00
08/02/2004,06:37,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/02/2004,06:38,1097.25,1097.25,1097.25,1097.25,55,0,55.00
08/02/2004,06:40,1097.25,1097.50,1097.25,1097.25,50,1,51.00
08/02/2004,06:41,1097.25,1097.25,1097.00,1097.00,0,7,7.00
08/02/2004,06:42,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/02/2004,06:44,1097.25,1097.25,1097.25,1097.25,5,0,5.00
08/02/2004,06:45,1097.25,1097.25,1097.25,1097.25,13,0,13.00
08/02/2004,06:46,1097.25,1097.25,1097.25,1097.25,2,0,2.00
08/02/2004,06:47,1097.25,1097.25,1097.25,1097.25,40,0,40.00
08/02/2004,06:48,1097.25,1097.50,1097.25,1097.50,25,0,25.00
08/02/2004,06:49,1097.50,1097.50,1097.50,1097.50,3,0,3.00
08/02/2004,06:50,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/02/2004,06:51,1097.50,1097.75,1097.50,1097.50,53,3,56.00
08/02/2004,06:52,1097.50,1097.75,1097.50,1097.75,25,21,46.00
08/02/2004,06:53,1097.75,1097.75,1097.75,1097.75,22,0,22.00
08/02/2004,06:54,1097.75,1097.75,1097.50,1097.50,18,79,97.00
08/02/2004,06:55,1097.50,1097.75,1097.50,1097.50,6,26,32.00
08/02/2004,06:56,1097.50,1097.75,1097.25,1097.50,5,172,177.00
08/02/2004,06:57,1097.50,1097.50,1097.25,1097.25,28,51,79.00
08/02/2004,06:58,1097.25,1097.25,1097.25,1097.25,0,3,3.00
08/02/2004,06:59,1097.50,1097.50,1097.50,1097.50,10,0,10.00
08/02/2004,07:00,1097.50,1097.50,1097.50,1097.50,6,0,6.00
08/02/2004,07:01,1097.50,1097.50,1097.25,1097.25,5,2,7.00
08/02/2004,07:02,1097.25,1097.25,1097.25,1097.25,0,2,2.00
08/02/2004,07:03,1097.25,1097.75,1097.25,1097.75,183,2,185.00
08/02/2004,07:04,1097.75,1097.75,1097.75,1097.75,81,0,81.00
08/02/2004,07:05,1097.75,1097.75,1097.75,1097.75,8,0,8.00
08/02/2004,07:06,1097.75,1097.75,1097.75,1097.75,15,0,15.00
08/02/2004,07:07,1097.75,1097.75,1097.50,1097.75,70,1,71.00
08/02/2004,07:08,1097.75,1097.75,1096.75,1097.00,227,460,687.00
08/02/2004,07:09,1097.00,1097.00,1096.75,1096.75,185,4,189.00
08/02/2004,07:10,1096.75,1097.00,1096.75,1096.75,50,52,102.00
08/02/2004,07:11,1096.75,1097.00,1096.75,1097.00,95,119,214.00
08/02/2004,07:12,1097.00,1097.00,1096.75,1096.75,42,14,56.00
08/02/2004,07:13,1097.00,1097.00,1096.50,1096.75,20,100,120.00
08/02/2004,07:14,1096.50,1096.50,1096.50,1096.50,0,68,68.00
08/02/2004,07:15,1096.50,1096.75,1096.50,1096.75,28,102,130.00
08/02/2004,07:17,1096.75,1096.75,1096.75,1096.75,9,0,9.00
08/02/2004,07:18,1096.75,1096.75,1096.50,1096.50,28,20,48.00
08/02/2004,07:19,1096.50,1096.75,1096.25,1096.50,60,95,155.00
08/02/2004,07:20,1096.50,1096.75,1096.50,1096.50,10,20,30.00
08/02/2004,07:21,1096.50,1096.50,1096.50,1096.50,0,132,132.00
08/02/2004,07:22,1096.50,1096.50,1096.50,1096.50,0,153,153.00
08/02/2004,07:23,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/02/2004,07:24,1096.75,1097.00,1096.75,1097.00,195,0,195.00
08/02/2004,07:25,1097.00,1097.00,1097.00,1097.00,95,0,95.00
08/02/2004,07:26,1097.25,1097.25,1097.00,1097.25,48,3,51.00
08/02/2004,07:27,1097.25,1097.25,1097.00,1097.00,71,1,72.00
08/02/2004,07:28,1097.25,1097.25,1097.00,1097.00,10,12,22.00
08/02/2004,07:29,1097.00,1097.25,1097.00,1097.25,4,3,7.00
08/02/2004,07:30,1097.00,1097.25,1097.00,1097.00,7,51,58.00
08/02/2004,07:31,1097.00,1097.00,1097.00,1097.00,0,192,192.00
08/02/2004,07:32,1097.00,1097.00,1097.00,1097.00,0,48,48.00
08/02/2004,07:33,1097.00,1097.00,1097.00,1097.00,0,51,51.00
08/02/2004,07:34,1097.00,1097.25,1097.00,1097.25,1,8,9.00
08/02/2004,07:35,1097.00,1097.25,1096.75,1097.00,7,13,20.00
08/02/2004,07:36,1097.00,1097.25,1097.00,1097.25,2,1,3.00
08/02/2004,07:37,1097.00,1097.00,1097.00,1097.00,0,70,70.00
08/02/2004,07:38,1097.00,1097.25,1097.00,1097.25,1,92,93.00
08/02/2004,07:39,1097.00,1097.00,1097.00,1097.00,0,9,9.00
08/02/2004,07:40,1096.75,1097.25,1096.75,1097.25,42,4,46.00
08/02/2004,07:41,1097.25,1097.25,1096.75,1097.00,17,52,69.00
08/02/2004,07:42,1097.00,1097.25,1096.75,1096.75,29,52,81.00
08/02/2004,07:43,1097.00,1097.25,1097.00,1097.25,209,0,209.00
08/02/2004,07:44,1097.25,1097.25,1097.25,1097.25,65,0,65.00
08/02/2004,07:45,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/02/2004,07:47,1097.00,1097.25,1097.00,1097.25,6,5,11.00
08/02/2004,07:48,1097.00,1097.25,1097.00,1097.00,6,111,117.00
08/02/2004,07:49,1097.00,1097.00,1096.75,1096.75,0,52,52.00
08/02/2004,07:50,1096.75,1097.00,1096.75,1097.00,57,11,68.00
08/02/2004,07:51,1097.00,1097.00,1097.00,1097.00,11,0,11.00
08/02/2004,07:52,1096.75,1097.00,1096.75,1097.00,1,10,11.00
08/02/2004,07:53,1096.75,1096.75,1096.75,1096.75,0,35,35.00
08/02/2004,07:54,1096.75,1096.75,1096.75,1096.75,0,6,6.00
08/02/2004,07:55,1096.75,1096.75,1096.75,1096.75,0,40,40.00
08/02/2004,07:56,1096.75,1096.75,1096.50,1096.50,0,28,28.00
08/02/2004,07:57,1096.50,1096.75,1096.50,1096.50,1,58,59.00
08/02/2004,07:58,1096.50,1096.50,1096.25,1096.50,18,210,228.00
08/02/2004,07:59,1096.75,1096.75,1096.75,1096.75,107,0,107.00
08/02/2004,08:00,1096.50,1096.50,1096.50,1096.50,0,36,36.00
08/02/2004,08:01,1096.75,1096.75,1096.50,1096.50,9,79,88.00
08/02/2004,08:02,1096.50,1096.50,1096.25,1096.50,144,25,169.00
08/02/2004,08:03,1096.50,1096.75,1096.50,1096.75,144,0,144.00
08/02/2004,08:04,1096.75,1097.00,1096.75,1096.75,32,4,36.00
08/02/2004,08:05,1096.50,1096.75,1096.50,1096.75,1,12,13.00
08/02/2004,08:06,1096.50,1096.75,1096.50,1096.50,1,2,3.00
08/02/2004,08:07,1096.75,1096.75,1096.50,1096.50,33,120,153.00
08/02/2004,08:08,1096.50,1096.75,1096.50,1096.75,23,6,29.00
08/02/2004,08:09,1096.75,1096.75,1096.25,1096.25,2,112,114.00
08/02/2004,08:10,1096.50,1096.50,1096.25,1096.50,26,1,27.00
08/02/2004,08:11,1096.25,1096.50,1096.25,1096.50,97,3,100.00
08/02/2004,08:12,1096.50,1096.50,1096.25,1096.25,16,25,41.00
08/02/2004,08:13,1096.50,1096.50,1096.25,1096.50,22,10,32.00
08/02/2004,08:14,1096.50,1096.50,1096.25,1096.50,6,17,23.00
08/02/2004,08:15,1096.50,1096.50,1096.25,1096.50,82,3,85.00
08/02/2004,08:16,1096.50,1096.50,1096.50,1096.50,125,0,125.00
08/02/2004,08:17,1096.50,1096.50,1096.50,1096.50,63,0,63.00
08/02/2004,08:18,1096.50,1096.75,1096.50,1096.75,54,0,54.00
08/02/2004,08:19,1096.50,1096.75,1096.50,1096.75,2,11,13.00
08/02/2004,08:20,1096.50,1097.00,1096.50,1097.00,123,2,125.00
08/02/2004,08:21,1096.75,1096.75,1096.75,1096.75,0,82,82.00
08/02/2004,08:22,1096.75,1097.00,1096.75,1097.00,28,7,35.00
08/02/2004,08:23,1097.00,1097.00,1096.75,1096.75,3,2,5.00
08/02/2004,08:24,1097.00,1097.00,1096.75,1096.75,51,36,87.00
08/02/2004,08:25,1096.75,1097.00,1096.75,1096.75,150,39,189.00
08/02/2004,08:26,1096.75,1097.00,1096.75,1097.00,58,1,59.00
08/02/2004,08:27,1097.00,1097.25,1097.00,1097.00,140,122,262.00
08/02/2004,08:28,1097.00,1097.50,1096.75,1097.25,475,109,584.00
08/02/2004,08:29,1097.25,1097.50,1097.25,1097.25,4,241,245.00
08/02/2004,08:30,1097.25,1097.50,1097.00,1097.00,307,473,780.00
08/02/2004,08:31,1097.00,1097.50,1096.00,1096.00,896,2799,3695.00
08/02/2004,08:32,1096.00,1096.50,1095.50,1095.75,905,1521,2426.00
08/02/2004,08:33,1095.50,1097.00,1095.50,1096.50,1588,767,2355.00
08/02/2004,08:34,1096.75,1097.75,1096.50,1097.25,1340,474,1814.00
08/02/2004,08:35,1097.50,1098.75,1097.25,1098.50,1504,736,2240.00
08/02/2004,08:36,1098.50,1098.75,1098.00,1098.25,524,709,1233.00
08/02/2004,08:37,1098.25,1098.25,1097.75,1097.75,221,938,1159.00
08/02/2004,08:38,1097.75,1098.00,1097.50,1097.75,687,484,1171.00
08/02/2004,08:39,1097.75,1098.00,1097.50,1098.00,1034,353,1387.00
08/02/2004,08:40,1098.00,1098.25,1097.75,1098.25,906,417,1323.00
08/02/2004,08:41,1098.00,1098.50,1097.50,1098.25,803,401,1204.00
08/02/2004,08:42,1098.25,1098.50,1097.75,1097.75,438,922,1360.00
08/02/2004,08:43,1098.00,1098.25,1097.75,1097.75,1164,805,1969.00
08/02/2004,08:44,1098.00,1098.00,1097.75,1097.75,221,594,815.00
08/02/2004,08:45,1097.75,1098.25,1097.50,1098.25,967,512,1479.00
08/02/2004,08:46,1098.25,1098.50,1098.00,1098.25,972,483,1455.00
08/02/2004,08:47,1098.25,1099.25,1098.25,1099.00,1365,215,1580.00
08/02/2004,08:48,1099.50,1099.50,1098.75,1099.00,358,1125,1483.00
08/02/2004,08:49,1099.00,1099.00,1098.25,1098.50,208,611,819.00
08/02/2004,08:50,1098.50,1098.75,1098.25,1098.50,848,238,1086.00
08/02/2004,08:51,1098.50,1099.25,1098.50,1099.25,1275,52,1327.00
08/02/2004,08:52,1099.25,1099.75,1099.00,1099.50,2352,756,3108.00
08/02/2004,08:53,1099.75,1100.50,1099.50,1100.00,1405,1030,2435.00
08/02/2004,08:54,1100.25,1100.50,1100.00,1100.25,886,966,1852.00
08/02/2004,08:55,1100.00,1100.25,1099.75,1099.75,233,1032,1265.00
08/02/2004,08:56,1099.75,1100.00,1099.50,1099.75,296,715,1011.00
08/02/2004,08:57,1099.75,1099.75,1099.25,1099.50,659,732,1391.00
08/02/2004,08:58,1099.50,1099.75,1099.25,1099.75,462,30,492.00
08/02/2004,08:59,1100.00,1100.00,1099.50,1099.75,140,172,312.00
08/02/2004,09:00,1099.50,1100.00,1099.25,1100.00,279,402,681.00
08/02/2004,09:01,1099.75,1100.00,1098.25,1098.75,621,1044,1665.00
08/02/2004,09:02,1098.75,1099.50,1098.25,1098.75,648,466,1114.00
08/02/2004,09:03,1098.50,1098.75,1097.75,1098.75,988,1337,2325.00
08/02/2004,09:04,1098.75,1099.00,1098.00,1098.00,704,618,1322.00
08/02/2004,09:05,1098.00,1099.75,1098.00,1099.75,1691,257,1948.00
08/02/2004,09:06,1099.75,1100.25,1099.25,1099.50,1600,445,2045.00
08/02/2004,09:07,1099.50,1099.50,1098.00,1098.00,163,2294,2457.00
08/02/2004,09:08,1098.25,1099.25,1097.75,1099.00,649,89,738.00
08/02/2004,09:09,1099.00,1099.50,1098.75,1099.00,322,363,685.00
08/02/2004,09:10,1099.00,1099.50,1098.75,1098.75,543,861,1404.00
08/02/2004,09:11,1098.75,1098.75,1098.00,1098.00,233,1001,1234.00
08/02/2004,09:12,1098.00,1098.25,1097.75,1098.00,469,403,872.00
08/02/2004,09:13,1097.75,1098.25,1097.75,1098.00,670,830,1500.00
08/02/2004,09:14,1098.00,1098.50,1097.75,1098.25,835,365,1200.00
08/02/2004,09:15,1097.75,1098.25,1097.75,1098.25,474,530,1004.00
08/02/2004,09:16,1098.50,1098.75,1097.75,1097.75,553,1409,1962.00
08/02/2004,09:17,1097.75,1098.25,1097.50,1097.75,705,648,1353.00
08/02/2004,09:18,1097.75,1098.25,1097.75,1097.75,296,720,1016.00
08/02/2004,09:19,1097.75,1098.50,1097.75,1097.75,400,485,885.00
08/02/2004,09:20,1097.75,1098.00,1097.25,1097.25,122,1117,1239.00
08/02/2004,09:21,1097.50,1097.50,1097.00,1097.50,404,630,1034.00
08/02/2004,09:22,1097.25,1098.25,1097.25,1098.00,1222,815,2037.00
08/02/2004,09:23,1098.00,1098.75,1097.75,1098.50,906,790,1696.00
08/02/2004,09:24,1098.50,1098.50,1098.00,1098.00,15,168,183.00
08/02/2004,09:25,1098.00,1098.00,1097.75,1097.75,388,200,588.00
08/02/2004,09:26,1097.75,1098.25,1097.75,1098.25,431,220,651.00
08/02/2004,09:27,1098.25,1098.50,1097.75,1098.25,244,361,605.00
08/02/2004,09:28,1098.25,1098.50,1098.00,1098.25,112,51,163.00
08/02/2004,09:29,1098.25,1099.25,1098.25,1099.00,1157,174,1331.00
08/02/2004,09:30,1099.00,1099.75,1098.75,1099.75,2199,163,2362.00
08/02/2004,09:31,1100.00,1100.00,1099.00,1099.25,855,1028,1883.00
08/02/2004,09:32,1099.00,1099.00,1098.00,1098.00,177,1103,1280.00
08/02/2004,09:33,1098.00,1098.75,1098.00,1098.75,736,362,1098.00
08/02/2004,09:34,1098.75,1098.75,1098.25,1098.75,270,363,633.00
08/02/2004,09:35,1099.00,1099.25,1098.75,1099.25,729,111,840.00
08/02/2004,09:36,1099.25,1099.50,1098.75,1098.75,606,384,990.00
08/02/2004,09:37,1098.75,1099.25,1098.25,1098.75,595,570,1165.00
08/02/2004,09:38,1099.00,1099.50,1098.75,1099.00,597,154,751.00
08/02/2004,09:39,1099.00,1099.25,1098.75,1099.25,109,50,159.00
08/02/2004,09:40,1099.00,1099.75,1099.00,1099.75,660,870,1530.00
08/02/2004,09:41,1099.50,1099.75,1099.25,1099.50,973,282,1255.00
08/02/2004,09:42,1099.75,1100.75,1099.75,1100.75,3195,294,3489.00
08/02/2004,09:43,1100.50,1101.00,1100.25,1100.50,1135,2099,3234.00
08/02/2004,09:44,1100.50,1100.50,1099.75,1100.00,180,1648,1828.00
08/02/2004,09:45,1100.25,1100.25,1099.50,1100.00,742,1051,1793.00
08/02/2004,09:46,1100.00,1100.25,1099.50,1099.50,474,1130,1604.00
08/02/2004,09:47,1099.75,1100.00,1099.50,1099.50,776,269,1045.00
08/02/2004,09:48,1099.50,1100.25,1099.50,1099.75,769,464,1233.00
08/02/2004,09:49,1100.25,1100.25,1099.50,1099.75,148,609,757.00
08/02/2004,09:50,1099.50,1099.75,1099.25,1099.50,156,390,546.00
08/02/2004,09:51,1099.50,1100.25,1099.50,1100.25,1443,59,1502.00
08/02/2004,09:52,1100.00,1101.00,1100.00,1100.75,1811,849,2660.00
08/02/2004,09:53,1100.50,1101.00,1100.50,1100.50,454,636,1090.00
08/02/2004,09:54,1100.50,1101.25,1100.50,1100.50,2550,1388,3938.00
08/02/2004,09:55,1100.50,1101.00,1100.50,1100.75,668,836,1504.00
08/02/2004,09:56,1100.50,1100.75,1099.75,1100.00,101,898,999.00
08/02/2004,09:57,1099.75,1100.00,1099.50,1099.75,604,723,1327.00
08/02/2004,09:58,1099.75,1100.00,1099.75,1100.00,274,22,296.00
08/02/2004,09:59,1100.00,1100.00,1099.75,1100.00,34,169,203.00
08/02/2004,10:00,1100.00,1100.25,1099.75,1099.75,379,582,961.00
08/02/2004,10:01,1099.75,1100.00,1099.25,1099.25,38,1085,1123.00
08/02/2004,10:02,1099.25,1099.50,1098.75,1099.50,171,1107,1278.00
08/02/2004,10:03,1099.25,1099.75,1098.75,1098.75,949,1585,2534.00
08/02/2004,10:04,1098.50,1099.00,1098.00,1099.00,2310,975,3285.00
08/02/2004,10:05,1099.00,1099.25,1098.50,1099.00,507,831,1338.00
08/02/2004,10:06,1099.00,1099.25,1098.75,1099.00,391,344,735.00
08/02/2004,10:07,1099.00,1099.75,1098.75,1099.50,1063,912,1975.00
08/02/2004,10:08,1099.75,1100.00,1099.25,1100.00,459,150,609.00
08/02/2004,10:09,1099.75,1100.00,1099.50,1099.50,305,645,950.00
08/02/2004,10:10,1099.75,1100.00,1099.50,1099.75,444,294,738.00
08/02/2004,10:11,1099.75,1100.25,1099.75,1099.75,961,523,1484.00
08/02/2004,10:12,1100.00,1100.00,1098.50,1098.75,382,1044,1426.00
08/02/2004,10:13,1098.75,1099.00,1098.50,1098.75,873,340,1213.00
08/02/2004,10:14,1099.00,1099.25,1099.00,1099.00,457,653,1110.00
08/02/2004,10:15,1098.75,1099.00,1098.75,1099.00,274,312,586.00
08/02/2004,10:16,1099.00,1099.25,1099.00,1099.00,121,327,448.00
08/02/2004,10:17,1099.25,1099.75,1099.00,1099.50,870,46,916.00
08/02/2004,10:18,1099.50,1099.75,1098.00,1098.00,165,1996,2161.00
08/02/2004,10:19,1098.25,1098.50,1098.00,1098.50,868,276,1144.00
08/02/2004,10:20,1098.50,1098.75,1098.25,1098.50,332,346,678.00
08/02/2004,10:21,1098.50,1098.75,1098.25,1098.50,461,129,590.00
08/02/2004,10:22,1098.25,1098.50,1098.00,1098.25,299,592,891.00
08/02/2004,10:23,1098.25,1098.75,1098.25,1098.50,205,275,480.00
08/02/2004,10:24,1098.50,1098.75,1098.25,1098.75,275,340,615.00
08/02/2004,10:25,1098.75,1099.00,1098.75,1098.75,711,100,811.00
08/02/2004,10:26,1098.75,1098.75,1098.25,1098.50,78,606,684.00
08/02/2004,10:27,1098.75,1099.00,1098.50,1098.75,172,100,272.00
08/02/2004,10:28,1099.00,1099.00,1098.75,1098.75,7,57,64.00
08/02/2004,10:29,1098.50,1098.75,1098.25,1098.50,88,207,295.00
08/02/2004,10:30,1098.75,1099.25,1098.50,1099.25,392,24,416.00
08/02/2004,10:31,1099.25,1099.25,1098.50,1099.25,881,193,1074.00
08/02/2004,10:32,1099.25,1099.25,1098.75,1099.00,242,418,660.00
08/02/2004,10:33,1098.75,1099.75,1098.75,1099.75,1106,265,1371.00
08/02/2004,10:34,1099.75,1099.75,1099.25,1099.50,30,300,330.00
08/02/2004,10:35,1099.50,1099.50,1099.00,1099.25,75,195,270.00
08/02/2004,10:36,1099.25,1099.75,1099.00,1099.50,375,89,464.00
08/02/2004,10:37,1099.75,1099.75,1099.50,1099.50,33,17,50.00
08/02/2004,10:38,1099.75,1100.25,1099.50,1100.25,1154,50,1204.00
08/02/2004,10:39,1100.25,1100.50,1099.75,1099.75,484,849,1333.00
08/02/2004,10:40,1099.75,1100.00,1099.50,1099.75,392,226,618.00
08/02/2004,10:41,1099.75,1100.00,1099.75,1099.75,89,35,124.00
08/02/2004,10:42,1100.00,1100.50,1100.00,1100.50,1142,345,1487.00
08/02/2004,10:43,1100.50,1100.50,1099.50,1099.75,522,1124,1646.00
08/02/2004,10:44,1100.00,1100.25,1099.75,1100.00,259,117,376.00
08/02/2004,10:45,1100.00,1100.50,1099.75,1100.25,689,345,1034.00
08/02/2004,10:46,1100.25,1100.50,1099.75,1100.25,218,350,568.00
08/02/2004,10:47,1100.25,1100.50,1100.00,1100.25,112,367,479.00
08/02/2004,10:48,1100.00,1100.25,1099.75,1100.00,122,288,410.00
08/02/2004,10:49,1100.00,1100.00,1099.75,1099.75,1,260,261.00
08/02/2004,10:50,1099.75,1100.00,1099.50,1099.75,21,177,198.00
08/02/2004,10:51,1099.50,1099.75,1099.50,1099.50,150,75,225.00
08/02/2004,10:52,1099.75,1099.75,1099.50,1099.50,56,506,562.00
08/02/2004,10:53,1099.50,1099.75,1099.25,1099.50,240,212,452.00
08/02/2004,10:54,1099.50,1100.00,1099.50,1099.75,223,152,375.00
08/02/2004,10:55,1099.75,1099.75,1099.50,1099.75,11,25,36.00
08/02/2004,10:56,1099.75,1100.00,1099.75,1099.75,121,61,182.00
08/02/2004,10:57,1099.75,1100.00,1099.75,1100.00,330,128,458.00
08/02/2004,10:58,1100.00,1100.00,1099.75,1100.00,228,8,236.00
08/02/2004,10:59,1100.00,1100.00,1100.00,1100.00,112,0,112.00
08/02/2004,11:00,1100.00,1100.25,1100.00,1100.25,801,31,832.00
08/02/2004,11:01,1100.00,1100.25,1099.75,1100.00,11,211,222.00
08/02/2004,11:02,1100.00,1100.00,1099.25,1099.50,326,382,708.00
08/02/2004,11:03,1099.50,1099.75,1099.25,1099.25,117,193,310.00
08/02/2004,11:04,1099.25,1099.50,1099.25,1099.50,223,93,316.00
08/02/2004,11:05,1099.50,1099.50,1099.00,1099.25,19,376,395.00
08/02/2004,11:06,1099.00,1099.75,1099.00,1099.75,746,72,818.00
08/02/2004,11:07,1099.75,1100.00,1099.75,1100.00,511,20,531.00
08/02/2004,11:08,1099.75,1100.00,1099.50,1099.75,23,136,159.00
08/02/2004,11:09,1099.50,1099.75,1099.25,1099.25,92,693,785.00
08/02/2004,11:10,1099.25,1099.50,1099.25,1099.50,180,174,354.00
08/02/2004,11:11,1099.50,1100.00,1099.25,1100.00,905,77,982.00
08/02/2004,11:12,1100.00,1100.50,1100.00,1100.50,934,247,1181.00
08/02/2004,11:13,1100.75,1100.75,1100.50,1100.50,1255,156,1411.00
08/02/2004,11:14,1100.50,1100.50,1100.00,1100.25,63,575,638.00
08/02/2004,11:15,1100.25,1100.50,1100.25,1100.25,427,83,510.00
08/02/2004,11:16,1100.50,1100.50,1100.25,1100.25,180,285,465.00
08/02/2004,11:17,1100.25,1100.25,1100.00,1100.00,0,394,394.00
08/02/2004,11:18,1100.25,1100.25,1100.00,1100.25,5,73,78.00
08/02/2004,11:19,1100.25,1100.25,1100.00,1100.25,59,18,77.00
08/02/2004,11:20,1100.00,1100.25,1100.00,1100.25,68,14,82.00
08/02/2004,11:21,1100.00,1100.50,1100.00,1100.50,198,97,295.00
08/02/2004,11:22,1100.25,1100.25,1099.75,1099.75,188,1449,1637.00
08/02/2004,11:23,1099.75,1100.00,1099.75,1099.75,304,433,737.00
08/02/2004,11:24,1100.00,1100.00,1099.50,1099.75,300,490,790.00
08/02/2004,11:25,1100.00,1100.00,1099.75,1099.75,218,98,316.00
08/02/2004,11:26,1099.75,1100.00,1099.75,1100.00,105,5,110.00
08/02/2004,11:27,1100.00,1100.00,1099.75,1100.00,144,12,156.00
08/02/2004,11:28,1099.75,1100.00,1099.50,1099.75,166,1235,1401.00
08/02/2004,11:29,1100.00,1100.00,1099.25,1099.50,11,311,322.00
08/02/2004,11:30,1099.50,1100.00,1099.50,1100.00,307,22,329.00
08/02/2004,11:31,1100.00,1100.00,1100.00,1100.00,42,0,42.00
08/02/2004,11:32,1099.75,1100.00,1099.25,1099.75,119,249,368.00
08/02/2004,11:33,1100.00,1100.00,1099.50,1099.75,31,133,164.00
08/02/2004,11:34,1099.75,1100.00,1099.50,1100.00,156,135,291.00
08/02/2004,11:35,1099.75,1100.25,1099.75,1100.25,506,13,519.00
08/02/2004,11:36,1100.25,1100.25,1099.25,1099.50,44,967,1011.00
08/02/2004,11:37,1099.25,1099.75,1099.25,1099.25,184,34,218.00
08/02/2004,11:38,1099.50,1100.25,1099.25,1099.75,448,87,535.00
08/02/2004,11:39,1100.00,1100.50,1100.00,1100.25,572,206,778.00
08/02/2004,11:40,1100.00,1100.50,1100.00,1100.00,168,82,250.00
08/02/2004,11:41,1100.00,1100.25,1099.75,1099.75,7,507,514.00
08/02/2004,11:42,1099.75,1100.00,1099.50,1100.00,215,287,502.00
08/02/2004,11:43,1100.25,1100.25,1100.00,1100.00,4,135,139.00
08/02/2004,11:44,1099.75,1100.00,1099.75,1100.00,97,2,99.00
08/02/2004,11:45,1099.75,1100.00,1099.75,1099.75,79,63,142.00
08/02/2004,11:46,1100.00,1100.00,1099.75,1100.00,25,17,42.00
08/02/2004,11:47,1099.75,1100.00,1099.75,1099.75,57,59,116.00
08/02/2004,11:48,1099.75,1100.00,1099.50,1099.50,29,251,280.00
08/02/2004,11:49,1099.50,1099.75,1099.25,1099.25,87,348,435.00
08/02/2004,11:50,1099.50,1099.75,1099.50,1099.50,88,309,397.00
08/02/2004,11:51,1099.50,1100.25,1099.50,1099.75,481,166,647.00
08/02/2004,11:52,1100.00,1100.50,1099.75,1100.25,309,66,375.00
08/02/2004,11:53,1100.25,1100.50,1100.25,1100.25,42,215,257.00
08/02/2004,11:54,1100.25,1100.75,1100.00,1100.00,262,379,641.00
08/02/2004,11:55,1100.00,1100.00,1099.50,1099.75,145,444,589.00
08/02/2004,11:56,1099.75,1100.00,1099.75,1099.75,12,213,225.00
08/02/2004,11:57,1099.75,1100.00,1099.75,1100.00,3,73,76.00
08/02/2004,11:58,1099.75,1099.75,1099.50,1099.50,0,209,209.00
08/02/2004,11:59,1099.75,1099.75,1099.50,1099.75,101,7,108.00
08/02/2004,12:00,1099.75,1100.00,1099.75,1100.00,262,0,262.00
08/02/2004,12:01,1100.00,1100.00,1099.75,1100.00,28,10,38.00
08/02/2004,12:02,1100.00,1100.00,1099.75,1100.00,65,1,66.00
08/02/2004,12:03,1099.75,1100.50,1099.75,1100.25,274,142,416.00
08/02/2004,12:04,1100.25,1100.50,1100.00,1100.25,21,276,297.00
08/02/2004,12:05,1100.25,1100.50,1100.00,1100.00,253,229,482.00
08/02/2004,12:06,1100.00,1100.25,1100.00,1100.25,11,12,23.00
08/02/2004,12:07,1100.00,1100.50,1100.00,1100.25,281,102,383.00
08/02/2004,12:08,1100.25,1100.50,1100.25,1100.50,2,65,67.00
08/02/2004,12:09,1100.50,1100.75,1100.25,1100.50,337,384,721.00
08/02/2004,12:10,1100.50,1102.00,1100.50,1102.00,3564,409,3973.00
08/02/2004,12:11,1102.00,1102.75,1102.00,1102.75,1337,1323,2660.00
08/02/2004,12:12,1102.50,1102.75,1102.25,1102.25,178,713,891.00
08/02/2004,12:13,1102.25,1102.50,1102.00,1102.50,328,535,863.00
08/02/2004,12:14,1102.25,1102.50,1102.00,1102.25,146,424,570.00
08/02/2004,12:15,1102.00,1102.50,1102.00,1102.50,306,149,455.00
08/02/2004,12:16,1102.50,1102.75,1102.00,1102.00,341,1081,1422.00
08/02/2004,12:17,1102.25,1102.25,1102.00,1102.25,34,214,248.00
08/02/2004,12:18,1102.00,1102.25,1102.00,1102.25,297,169,466.00
08/02/2004,12:19,1102.25,1102.75,1102.25,1102.50,340,28,368.00
08/02/2004,12:20,1102.50,1103.00,1102.50,1103.00,1410,211,1621.00
08/02/2004,12:21,1103.00,1103.50,1102.75,1103.25,2449,294,2743.00
08/02/2004,12:22,1103.50,1103.75,1103.00,1103.25,866,1372,2238.00
08/02/2004,12:23,1103.25,1103.50,1103.00,1103.00,335,407,742.00
08/02/2004,12:24,1103.25,1103.25,1102.75,1103.00,156,755,911.00
08/02/2004,12:25,1102.75,1103.00,1102.25,1102.50,422,1077,1499.00
08/02/2004,12:26,1102.50,1102.50,1102.00,1102.50,314,1597,1911.00
08/02/2004,12:27,1102.25,1102.50,1102.00,1102.00,284,381,665.00
08/02/2004,12:28,1102.25,1102.50,1102.00,1102.25,317,148,465.00
08/02/2004,12:29,1102.25,1102.75,1102.00,1102.75,259,202,461.00
08/02/2004,12:30,1102.75,1102.75,1102.25,1102.50,205,507,712.00
08/02/2004,12:31,1102.50,1103.00,1102.50,1102.75,271,74,345.00
08/02/2004,12:32,1102.75,1103.00,1102.50,1102.75,197,244,441.00
08/02/2004,12:33,1102.75,1103.00,1102.75,1103.00,10,150,160.00
08/02/2004,12:34,1103.00,1103.00,1102.75,1103.00,435,29,464.00
08/02/2004,12:35,1103.00,1103.25,1102.75,1102.75,68,287,355.00
08/02/2004,12:36,1103.00,1103.50,1102.75,1103.00,1293,945,2238.00
08/02/2004,12:37,1102.75,1103.00,1102.50,1102.50,286,513,799.00
08/02/2004,12:38,1102.50,1103.00,1102.50,1102.50,272,635,907.00
08/02/2004,12:39,1102.50,1103.50,1102.50,1103.25,636,114,750.00
08/02/2004,12:40,1103.00,1103.50,1103.00,1103.25,210,665,875.00
08/02/2004,12:41,1103.25,1103.75,1103.00,1103.75,916,347,1263.00
08/02/2004,12:42,1103.75,1105.50,1103.50,1105.25,6115,1693,7808.00
08/02/2004,12:43,1105.00,1105.50,1104.50,1105.25,1822,2298,4120.00
08/02/2004,12:44,1105.25,1106.00,1105.00,1105.75,1351,1426,2777.00
08/02/2004,12:45,1105.75,1106.25,1105.50,1105.75,2000,1042,3042.00
08/02/2004,12:46,1105.75,1105.75,1105.25,1105.50,763,779,1542.00
08/02/2004,12:47,1105.50,1105.75,1105.25,1105.25,282,1140,1422.00
08/02/2004,12:48,1105.25,1105.50,1105.00,1105.25,344,680,1024.00
08/02/2004,12:49,1105.25,1105.50,1105.00,1105.00,575,590,1165.00
08/02/2004,12:50,1105.25,1105.50,1105.00,1105.25,308,528,836.00
08/02/2004,12:51,1105.25,1105.50,1105.00,1105.00,460,824,1284.00
08/02/2004,12:52,1105.25,1105.25,1104.75,1105.00,163,537,700.00
08/02/2004,12:53,1105.00,1105.50,1105.00,1105.25,229,666,895.00
08/02/2004,12:54,1105.25,1105.50,1105.00,1105.00,529,418,947.00
08/02/2004,12:55,1105.00,1105.25,1105.00,1105.25,48,955,1003.00
08/02/2004,12:56,1105.00,1105.25,1104.75,1104.75,121,515,636.00
08/02/2004,12:57,1105.00,1105.50,1104.75,1105.50,995,506,1501.00
08/02/2004,12:58,1105.50,1105.50,1105.00,1105.25,530,313,843.00
08/02/2004,12:59,1105.25,1105.75,1105.00,1105.50,997,488,1485.00
08/02/2004,13:00,1105.50,1105.50,1104.75,1105.00,848,1018,1866.00
08/02/2004,13:01,1105.00,1105.25,1104.00,1104.50,1315,2334,3649.00
08/02/2004,13:02,1104.50,1105.00,1104.50,1105.00,246,315,561.00
08/02/2004,13:03,1104.75,1105.25,1104.75,1105.25,675,86,761.00
08/02/2004,13:04,1105.25,1105.25,1104.25,1104.50,267,1259,1526.00
08/02/2004,13:05,1104.50,1104.75,1104.25,1104.75,412,80,492.00
08/02/2004,13:06,1104.50,1105.00,1104.50,1105.00,842,45,887.00
08/02/2004,13:07,1104.75,1105.00,1104.50,1104.75,821,165,986.00
08/02/2004,13:08,1104.75,1105.00,1104.50,1104.75,310,85,395.00
08/02/2004,13:09,1104.75,1104.75,1104.25,1104.25,177,375,552.00
08/02/2004,13:10,1104.25,1104.75,1104.25,1104.50,353,205,558.00
08/02/2004,13:11,1104.50,1104.75,1104.25,1104.75,354,133,487.00
08/02/2004,13:12,1104.75,1105.00,1104.50,1104.75,309,14,323.00
08/02/2004,13:13,1104.75,1105.25,1104.50,1105.25,748,216,964.00
08/02/2004,13:14,1105.00,1105.75,1105.00,1105.25,919,732,1651.00
08/02/2004,13:15,1105.25,1105.50,1105.00,1105.25,259,204,463.00
08/02/2004,13:16,1105.25,1106.75,1105.25,1106.00,2721,1410,4131.00
08/02/2004,13:17,1105.75,1106.00,1105.25,1105.25,760,1079,1839.00
08/02/2004,13:18,1105.25,1105.50,1104.50,1105.00,903,1794,2697.00
08/02/2004,13:19,1104.75,1105.00,1104.50,1104.75,319,659,978.00
08/02/2004,13:20,1104.75,1104.75,1104.25,1104.50,291,749,1040.00
08/02/2004,13:21,1104.50,1104.75,1104.50,1104.50,48,204,252.00
08/02/2004,13:22,1104.75,1105.25,1104.50,1105.25,877,24,901.00
08/02/2004,13:23,1105.25,1105.50,1104.50,1104.75,262,827,1089.00
08/02/2004,13:24,1105.00,1105.25,1104.75,1105.25,606,15,621.00
08/02/2004,13:25,1105.25,1105.75,1105.00,1105.25,1466,712,2178.00
08/02/2004,13:26,1105.25,1105.50,1105.25,1105.50,555,143,698.00
08/02/2004,13:27,1105.50,1105.75,1104.75,1104.75,203,430,633.00
08/02/2004,13:28,1104.75,1105.00,1104.50,1104.50,349,766,1115.00
08/02/2004,13:29,1104.50,1104.50,1104.25,1104.25,463,490,953.00
08/02/2004,13:30,1104.50,1104.75,1104.25,1104.75,458,215,673.00
08/02/2004,13:31,1104.75,1105.00,1104.00,1104.75,422,1075,1497.00
08/02/2004,13:32,1105.00,1105.00,1104.50,1104.75,188,246,434.00
08/02/2004,13:33,1104.75,1105.25,1104.75,1105.00,732,482,1214.00
08/02/2004,13:34,1105.25,1105.50,1104.75,1104.75,657,359,1016.00
08/02/2004,13:35,1104.75,1104.75,1103.75,1103.75,301,1600,1901.00
08/02/2004,13:36,1104.00,1105.25,1103.75,1104.75,1191,909,2100.00
08/02/2004,13:37,1105.00,1105.50,1104.50,1105.50,1681,88,1769.00
08/02/2004,13:38,1105.50,1106.00,1105.25,1105.75,2107,597,2704.00
08/02/2004,13:39,1105.75,1106.25,1105.75,1105.75,1081,621,1702.00
08/02/2004,13:40,1105.75,1106.00,1105.25,1105.25,203,572,775.00
08/02/2004,13:41,1105.25,1105.75,1104.50,1104.50,261,1027,1288.00
08/02/2004,13:42,1104.50,1105.25,1104.50,1104.75,629,170,799.00
08/02/2004,13:43,1104.75,1105.00,1104.25,1104.75,461,351,812.00
08/02/2004,13:44,1104.75,1105.00,1104.50,1104.75,102,365,467.00
08/02/2004,13:45,1104.75,1104.75,1104.00,1104.50,425,822,1247.00
08/02/2004,13:46,1104.75,1105.00,1104.25,1104.50,570,198,768.00
08/02/2004,13:47,1104.50,1104.50,1104.25,1104.50,8,384,392.00
08/02/2004,13:48,1104.50,1104.75,1104.00,1104.25,328,311,639.00
08/02/2004,13:49,1104.00,1104.50,1104.00,1104.50,352,394,746.00
08/02/2004,13:50,1104.50,1104.75,1104.25,1104.25,208,156,364.00
08/02/2004,13:51,1104.25,1104.50,1104.00,1104.25,225,111,336.00
08/02/2004,13:52,1104.25,1104.50,1103.75,1104.25,566,516,1082.00
08/02/2004,13:53,1104.00,1104.50,1104.00,1104.25,532,43,575.00
08/02/2004,13:54,1104.25,1104.25,1103.75,1104.00,276,413,689.00
08/02/2004,13:55,1104.00,1104.00,1102.75,1103.00,334,2045,2379.00
08/02/2004,13:56,1103.00,1103.25,1102.50,1103.00,1703,1159,2862.00
08/02/2004,13:57,1103.00,1103.50,1102.75,1103.00,1094,849,1943.00
08/02/2004,13:58,1103.25,1103.50,1103.00,1103.00,295,363,658.00
08/02/2004,13:59,1103.00,1103.50,1103.00,1103.00,184,410,594.00
08/02/2004,14:00,1103.25,1103.25,1102.50,1103.00,715,878,1593.00
08/02/2004,14:01,1102.75,1103.50,1102.75,1103.50,572,496,1068.00
08/02/2004,14:02,1103.50,1104.00,1103.25,1103.50,969,306,1275.00
08/02/2004,14:03,1103.50,1103.75,1103.25,1103.50,328,70,398.00
08/02/2004,14:04,1103.50,1103.75,1103.25,1103.25,399,460,859.00
08/02/2004,14:05,1103.50,1103.50,1102.50,1102.50,124,613,737.00
08/02/2004,14:06,1102.50,1103.25,1102.25,1103.00,1321,1056,2377.00
08/02/2004,14:07,1103.00,1103.25,1102.50,1103.00,663,672,1335.00
08/02/2004,14:08,1103.00,1103.50,1102.50,1103.25,1590,554,2144.00
08/02/2004,14:09,1103.25,1103.25,1102.75,1103.25,472,784,1256.00
08/02/2004,14:10,1103.00,1103.50,1103.00,1103.25,230,128,358.00
08/02/2004,14:11,1103.25,1103.50,1103.00,1103.25,295,233,528.00
08/02/2004,14:12,1103.25,1104.00,1103.25,1103.75,1173,169,1342.00
08/02/2004,14:13,1103.75,1104.00,1103.25,1103.75,885,506,1391.00
08/02/2004,14:14,1103.75,1105.00,1103.75,1104.75,1978,562,2540.00
08/02/2004,14:15,1104.50,1104.75,1104.25,1104.50,769,1004,1773.00
08/02/2004,14:16,1104.50,1105.00,1104.00,1104.25,511,989,1500.00
08/02/2004,14:17,1104.00,1104.25,1103.75,1104.00,241,1134,1375.00
08/02/2004,14:18,1103.75,1104.00,1103.50,1104.00,241,620,861.00
08/02/2004,14:19,1104.00,1105.00,1104.00,1104.75,917,1126,2043.00
08/02/2004,14:20,1104.50,1104.75,1104.25,1104.25,177,303,480.00
08/02/2004,14:21,1104.50,1104.50,1103.75,1104.00,208,487,695.00
08/02/2004,14:22,1104.00,1104.50,1103.75,1103.75,495,604,1099.00
08/02/2004,14:23,1103.75,1104.50,1103.75,1104.25,364,423,787.00
08/02/2004,14:24,1104.25,1104.75,1104.00,1104.25,669,889,1558.00
08/02/2004,14:25,1104.25,1105.50,1104.25,1105.25,2000,837,2837.00
08/02/2004,14:26,1105.50,1105.50,1104.00,1104.50,591,1218,1809.00
08/02/2004,14:27,1104.50,1105.25,1104.50,1105.25,2323,275,2598.00
08/02/2004,14:28,1105.25,1106.00,1105.00,1106.00,2360,722,3082.00
08/02/2004,14:29,1105.75,1106.00,1104.75,1104.75,316,562,878.00
08/02/2004,14:30,1104.75,1105.50,1104.75,1105.25,725,675,1400.00
08/02/2004,14:31,1105.00,1105.75,1104.75,1105.75,1310,1118,2428.00
08/02/2004,14:32,1105.75,1105.75,1104.75,1105.00,295,553,848.00
08/02/2004,14:33,1105.00,1105.25,1104.75,1105.00,562,197,759.00
08/02/2004,14:34,1105.25,1105.50,1104.75,1105.50,402,323,725.00
08/02/2004,14:35,1105.50,1106.50,1105.25,1106.25,3536,1009,4545.00
08/02/2004,14:36,1106.50,1107.75,1106.25,1107.00,3518,809,4327.00
08/02/2004,14:37,1107.00,1107.50,1106.75,1107.00,1009,1938,2947.00
08/02/2004,14:38,1107.00,1107.25,1106.75,1107.00,635,1420,2055.00
08/02/2004,14:39,1107.00,1107.00,1106.50,1106.75,545,228,773.00
08/02/2004,14:40,1106.75,1107.25,1106.50,1107.00,929,830,1759.00
08/02/2004,14:41,1107.00,1107.50,1106.75,1107.50,1358,541,1899.00
08/02/2004,14:42,1107.25,1107.75,1107.25,1107.25,1791,555,2346.00
08/02/2004,14:43,1107.25,1107.50,1106.75,1107.25,991,1705,2696.00
08/02/2004,14:44,1107.00,1108.25,1107.00,1107.75,3810,892,4702.00
08/02/2004,14:45,1107.75,1108.25,1107.75,1107.75,2106,1604,3710.00
08/02/2004,14:46,1107.75,1108.00,1107.25,1107.50,363,2171,2534.00
08/02/2004,14:47,1107.25,1107.75,1106.75,1107.00,968,1194,2162.00
08/02/2004,14:48,1107.00,1107.25,1106.75,1106.75,358,159,517.00
08/02/2004,14:49,1106.75,1107.00,1106.50,1106.75,425,580,1005.00
08/02/2004,14:50,1106.75,1107.00,1106.50,1106.75,851,406,1257.00
08/02/2004,14:51,1107.00,1107.00,1106.50,1106.50,46,422,468.00
08/02/2004,14:52,1106.75,1106.75,1106.25,1106.50,912,1530,2442.00
08/02/2004,14:53,1106.50,1106.50,1106.25,1106.50,178,90,268.00
08/02/2004,14:54,1106.50,1106.50,1106.25,1106.50,126,74,200.00
08/02/2004,14:55,1106.50,1106.50,1105.75,1105.75,311,2674,2985.00
08/02/2004,14:56,1105.75,1105.75,1105.25,1105.50,1044,1298,2342.00
08/02/2004,14:57,1105.50,1106.00,1105.50,1105.75,1274,650,1924.00
08/02/2004,14:58,1105.75,1106.25,1105.50,1106.00,1456,435,1891.00
08/02/2004,14:59,1105.75,1106.00,1105.50,1106.00,441,1279,1720.00
08/02/2004,15:00,1106.00,1106.00,1105.50,1105.75,1019,1202,2221.00
08/02/2004,15:01,1105.75,1106.50,1105.50,1106.50,2489,3453,5942.00
08/02/2004,15:02,1106.50,1107.00,1106.00,1107.00,2322,1136,3458.00
08/02/2004,15:03,1106.75,1107.00,1106.50,1106.75,782,668,1450.00
08/02/2004,15:04,1106.75,1107.25,1106.75,1107.00,1131,307,1438.00
08/02/2004,15:05,1107.25,1107.25,1106.75,1107.00,973,1046,2019.00
08/02/2004,15:06,1107.00,1107.25,1106.50,1106.50,287,1563,1850.00
08/02/2004,15:07,1106.75,1106.75,1106.50,1106.75,496,820,1316.00
08/02/2004,15:08,1106.50,1107.50,1106.50,1107.50,3223,76,3299.00
08/02/2004,15:09,1107.50,1107.50,1107.00,1107.00,56,1183,1239.00
08/02/2004,15:10,1107.00,1107.25,1106.75,1106.75,786,1524,2310.00
08/02/2004,15:11,1107.00,1107.00,1106.50,1107.00,904,864,1768.00
08/02/2004,15:12,1106.75,1107.25,1106.50,1106.75,962,816,1778.00
08/02/2004,15:13,1106.75,1106.75,1106.25,1106.50,229,883,1112.00
08/02/2004,15:14,1106.50,1106.75,1106.25,1106.50,728,901,1629.00
08/02/2004,15:15,1106.50,1106.50,1105.25,1105.75,2509,5758,8267.00
08/02/2004,15:16,1105.50,1105.75,1105.50,1105.75,72,3,75.00
08/02/2004,15:31,1105.75,1106.25,1105.75,1106.00,230,65,295.00
08/02/2004,15:32,1106.00,1106.25,1106.00,1106.25,6,10,16.00
08/02/2004,15:33,1106.00,1106.50,1106.00,1106.25,147,72,219.00
08/02/2004,15:34,1106.25,1106.25,1106.25,1106.25,0,136,136.00
08/02/2004,15:35,1106.25,1106.50,1106.25,1106.50,3,68,71.00
08/02/2004,15:36,1106.50,1106.50,1106.25,1106.25,2,111,113.00
08/02/2004,15:37,1106.25,1106.25,1106.25,1106.25,0,3,3.00
08/02/2004,15:38,1106.25,1106.25,1106.25,1106.25,0,6,6.00
08/02/2004,15:39,1106.25,1106.25,1106.25,1106.25,0,35,35.00
08/02/2004,15:41,1106.25,1106.25,1106.25,1106.25,0,17,17.00
08/02/2004,15:42,1106.25,1106.25,1106.25,1106.25,0,2,2.00
08/02/2004,15:43,1106.25,1106.25,1106.25,1106.25,0,89,89.00
08/02/2004,15:44,1106.25,1106.25,1106.25,1106.25,0,4,4.00
08/02/2004,15:45,1106.25,1106.25,1106.25,1106.25,0,51,51.00
08/02/2004,15:46,1106.00,1106.25,1106.00,1106.25,13,1,14.00
08/02/2004,15:47,1106.25,1106.25,1106.00,1106.00,81,20,101.00
08/02/2004,15:48,1106.00,1106.00,1106.00,1106.00,0,22,22.00
08/02/2004,15:49,1106.00,1106.00,1106.00,1106.00,0,51,51.00
08/02/2004,15:51,1106.00,1106.00,1106.00,1106.00,0,21,21.00
08/02/2004,15:55,1106.25,1106.25,1106.00,1106.25,19,10,29.00
08/02/2004,15:56,1106.25,1106.25,1106.00,1106.25,41,7,48.00
08/02/2004,15:57,1106.25,1106.25,1106.00,1106.00,26,1,27.00
08/02/2004,15:58,1106.25,1106.25,1106.25,1106.25,2,0,2.00
08/02/2004,15:59,1106.25,1106.25,1106.25,1106.25,5,0,5.00
08/02/2004,16:00,1106.25,1106.25,1106.00,1106.25,13,4,17.00
08/02/2004,17:01,1106.00,1106.00,1106.00,1106.00,14,0,14.00
08/02/2004,17:02,1105.75,1105.75,1105.50,1105.50,20,419,439.00
08/02/2004,17:03,1105.50,1105.75,1105.50,1105.75,1,1,2.00
08/02/2004,17:04,1105.75,1105.75,1105.75,1105.75,20,0,20.00
08/02/2004,17:05,1105.75,1105.75,1105.75,1105.75,31,0,31.00
08/02/2004,17:09,1105.50,1105.75,1105.50,1105.75,1,20,21.00
08/02/2004,17:11,1105.50,1105.50,1105.50,1105.50,0,2,2.00
08/02/2004,17:14,1105.50,1105.50,1105.50,1105.50,0,45,45.00
08/02/2004,17:15,1105.50,1105.50,1105.25,1105.50,78,108,186.00
08/02/2004,17:16,1105.50,1105.75,1105.50,1105.75,21,0,21.00
08/02/2004,17:17,1105.50,1105.50,1105.50,1105.50,0,3,3.00
08/02/2004,17:18,1105.25,1105.50,1105.25,1105.50,1,5,6.00
08/02/2004,17:19,1105.25,1105.50,1105.00,1105.00,1,21,22.00
08/02/2004,17:20,1105.25,1105.25,1105.00,1105.00,5,100,105.00
08/02/2004,17:21,1104.75,1104.75,1104.25,1104.50,35,158,193.00
08/02/2004,17:22,1104.50,1104.50,1104.50,1104.50,0,6,6.00
08/02/2004,17:23,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/02/2004,17:24,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/02/2004,17:27,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/02/2004,17:29,1104.75,1104.75,1104.50,1104.50,3,10,13.00
08/02/2004,17:30,1104.50,1105.00,1104.50,1104.50,64,85,149.00
08/02/2004,17:31,1105.00,1105.00,1104.50,1104.50,1,16,17.00
08/02/2004,17:33,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/02/2004,17:34,1104.50,1104.50,1104.50,1104.50,0,5,5.00
08/02/2004,17:35,1104.50,1104.50,1104.50,1104.50,0,25,25.00
08/02/2004,17:36,1104.50,1104.50,1104.50,1104.50,0,12,12.00
08/02/2004,17:37,1104.25,1104.25,1104.25,1104.25,0,6,6.00
08/02/2004,17:39,1104.25,1104.25,1104.25,1104.25,0,40,40.00
08/02/2004,17:40,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/02/2004,17:41,1104.50,1104.50,1104.50,1104.50,8,0,8.00
08/02/2004,17:42,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/02/2004,17:43,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/02/2004,17:44,1104.50,1104.50,1104.00,1104.00,3,96,99.00
08/02/2004,17:45,1104.25,1104.25,1104.25,1104.25,15,0,15.00
08/02/2004,17:50,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/02/2004,17:52,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/02/2004,17:53,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,17:54,1104.50,1104.50,1104.50,1104.50,8,0,8.00
08/02/2004,17:55,1104.50,1104.75,1104.50,1104.50,2,1,3.00
08/02/2004,17:58,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,18:01,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/02/2004,18:03,1104.25,1104.25,1104.25,1104.25,0,51,51.00
08/02/2004,18:05,1104.00,1104.00,1103.75,1103.75,0,20,20.00
08/02/2004,18:06,1103.75,1103.75,1103.75,1103.75,0,47,47.00
08/02/2004,18:07,1104.00,1104.00,1103.75,1103.75,4,60,64.00
08/02/2004,18:08,1103.75,1103.75,1103.50,1103.75,2,30,32.00
08/02/2004,18:09,1103.75,1103.75,1103.50,1103.50,9,101,110.00
08/02/2004,18:10,1103.50,1103.75,1103.50,1103.75,15,15,30.00
08/02/2004,18:11,1103.75,1103.75,1103.50,1103.50,11,13,24.00
08/02/2004,18:12,1103.50,1103.75,1103.50,1103.75,15,10,25.00
08/02/2004,18:13,1103.75,1103.75,1103.50,1103.50,5,24,29.00
08/02/2004,18:14,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/02/2004,18:17,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/02/2004,18:18,1104.00,1104.00,1104.00,1104.00,10,0,10.00
08/02/2004,18:19,1104.00,1104.00,1104.00,1104.00,3,0,3.00
08/02/2004,18:20,1103.75,1104.00,1103.75,1104.00,1,2,3.00
08/02/2004,18:21,1104.00,1104.00,1104.00,1104.00,6,0,6.00
08/02/2004,18:23,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,18:24,1104.00,1104.00,1104.00,1104.00,12,0,12.00
08/02/2004,18:25,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/02/2004,18:26,1104.25,1104.25,1104.25,1104.25,12,0,12.00
08/02/2004,18:27,1104.00,1104.00,1104.00,1104.00,0,5,5.00
08/02/2004,18:28,1104.00,1104.00,1104.00,1104.00,0,9,9.00
08/02/2004,18:29,1104.00,1104.00,1103.75,1103.75,0,10,10.00
08/02/2004,18:31,1104.00,1104.00,1103.75,1103.75,1,1,2.00
08/02/2004,18:32,1103.75,1103.75,1103.75,1103.75,0,4,4.00
08/02/2004,18:33,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/02/2004,18:34,1103.75,1104.00,1103.75,1104.00,3,3,6.00
08/02/2004,18:35,1104.00,1104.00,1103.75,1104.00,29,10,39.00
08/02/2004,18:36,1104.00,1104.00,1104.00,1104.00,14,0,14.00
08/02/2004,18:37,1104.00,1104.00,1103.75,1104.00,10,5,15.00
08/02/2004,18:38,1103.75,1103.75,1103.75,1103.75,0,17,17.00
08/02/2004,18:41,1104.00,1104.00,1103.75,1103.75,1,10,11.00
08/02/2004,18:43,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/02/2004,18:45,1103.75,1103.75,1103.75,1103.75,0,5,5.00
08/02/2004,18:46,1103.75,1104.00,1103.75,1104.00,5,4,9.00
08/02/2004,18:47,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/02/2004,18:48,1103.75,1103.75,1103.50,1103.50,0,15,15.00
08/02/2004,18:49,1103.50,1103.50,1103.50,1103.50,0,50,50.00
08/02/2004,18:50,1103.50,1103.75,1103.50,1103.75,1,40,41.00
08/02/2004,18:51,1103.50,1103.50,1103.50,1103.50,0,25,25.00
08/02/2004,18:52,1103.50,1103.50,1103.50,1103.50,0,15,15.00
08/02/2004,18:54,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/02/2004,18:55,1103.25,1103.25,1103.25,1103.25,0,52,52.00
08/02/2004,18:56,1103.25,1103.25,1103.00,1103.25,7,21,28.00
08/02/2004,18:57,1103.00,1103.25,1103.00,1103.25,5,1,6.00
08/02/2004,18:58,1103.25,1103.50,1103.25,1103.50,31,0,31.00
08/02/2004,18:59,1103.25,1103.50,1103.25,1103.50,1,1,2.00
08/02/2004,19:00,1103.50,1103.50,1103.50,1103.50,21,0,21.00
08/02/2004,19:01,1103.50,1103.50,1103.50,1103.50,16,0,16.00
08/02/2004,19:03,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/02/2004,19:04,1103.75,1103.75,1103.75,1103.75,8,0,8.00
08/02/2004,19:07,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/02/2004,19:09,1103.75,1103.75,1103.75,1103.75,7,0,7.00
08/02/2004,19:10,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/02/2004,19:11,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/02/2004,19:16,1103.75,1103.75,1103.75,1103.75,66,0,66.00
08/02/2004,19:17,1103.75,1103.75,1103.75,1103.75,8,0,8.00
08/02/2004,19:18,1103.75,1104.00,1103.75,1104.00,10,0,10.00
08/02/2004,19:19,1103.75,1103.75,1103.50,1103.50,0,64,64.00
08/02/2004,19:20,1103.50,1103.50,1103.50,1103.50,0,41,41.00
08/02/2004,19:23,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/02/2004,19:24,1103.75,1103.75,1103.75,1103.75,16,0,16.00
08/02/2004,19:25,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/02/2004,19:28,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/02/2004,19:29,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/02/2004,19:30,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,19:31,1103.75,1103.75,1103.50,1103.50,0,2,2.00
08/02/2004,19:35,1103.75,1103.75,1103.50,1103.50,4,1,5.00
08/02/2004,19:37,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/02/2004,19:39,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/02/2004,19:41,1104.00,1104.00,1104.00,1104.00,6,0,6.00
08/02/2004,19:45,1103.75,1103.75,1103.75,1103.75,0,5,5.00
08/02/2004,19:46,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/02/2004,19:48,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,19:52,1104.00,1104.00,1104.00,1104.00,25,0,25.00
08/02/2004,19:53,1104.25,1104.25,1104.25,1104.25,4,0,4.00
08/02/2004,19:54,1104.00,1104.25,1104.00,1104.25,1,28,29.00
08/02/2004,19:55,1104.25,1104.25,1104.25,1104.25,11,0,11.00
08/02/2004,19:56,1104.25,1104.25,1104.00,1104.00,1,2,3.00
08/02/2004,20:05,1104.25,1104.25,1104.25,1104.25,6,0,6.00
08/02/2004,20:06,1104.25,1104.25,1104.00,1104.00,1,2,3.00
08/02/2004,20:10,1104.25,1104.25,1104.25,1104.25,20,0,20.00
08/02/2004,20:11,1104.25,1104.25,1104.25,1104.25,9,0,9.00
08/02/2004,20:12,1104.25,1104.25,1104.25,1104.25,4,0,4.00
08/02/2004,20:13,1104.25,1104.25,1104.25,1104.25,4,0,4.00
08/02/2004,20:14,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/02/2004,20:15,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/02/2004,20:17,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/02/2004,20:24,1104.50,1104.50,1104.50,1104.50,62,0,62.00
08/02/2004,20:25,1104.50,1104.75,1104.50,1104.75,5,0,5.00
08/02/2004,20:26,1104.50,1104.75,1104.50,1104.50,2,6,8.00
08/02/2004,20:28,1104.50,1104.50,1104.50,1104.50,0,15,15.00
08/02/2004,20:30,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/02/2004,20:34,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/02/2004,20:35,1104.75,1104.75,1104.75,1104.75,2,0,2.00
08/02/2004,20:36,1104.75,1104.75,1104.50,1104.50,1,5,6.00
08/02/2004,20:38,1104.50,1104.75,1104.50,1104.50,1,46,47.00
08/02/2004,20:42,1104.25,1104.25,1104.25,1104.25,0,11,11.00
08/02/2004,20:43,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/02/2004,20:46,1104.25,1104.25,1104.25,1104.25,0,12,12.00
08/02/2004,20:47,1104.25,1104.25,1104.25,1104.25,0,15,15.00
08/02/2004,20:48,1104.25,1104.25,1104.25,1104.25,0,4,4.00
08/02/2004,20:49,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/02/2004,20:52,1104.25,1104.25,1104.25,1104.25,0,8,8.00
08/02/2004,20:53,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,20:56,1104.00,1104.00,1104.00,1104.00,0,42,42.00
08/02/2004,20:57,1104.00,1104.00,1103.75,1104.00,3,15,18.00
08/02/2004,20:58,1104.00,1104.00,1104.00,1104.00,15,0,15.00
08/02/2004,20:59,1104.00,1104.00,1104.00,1104.00,24,0,24.00
08/02/2004,21:00,1104.00,1104.00,1104.00,1104.00,12,0,12.00
08/02/2004,21:01,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/02/2004,21:03,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/02/2004,21:05,1103.75,1104.00,1103.75,1103.75,3,13,16.00
08/02/2004,21:06,1103.75,1104.00,1103.75,1104.00,57,54,111.00
08/02/2004,21:07,1104.00,1104.00,1104.00,1104.00,3,0,3.00
08/02/2004,21:09,1104.25,1104.50,1104.25,1104.50,139,0,139.00
08/02/2004,21:10,1104.25,1104.25,1104.25,1104.25,0,35,35.00
08/02/2004,21:12,1104.50,1104.50,1104.25,1104.25,1,4,5.00
08/02/2004,21:13,1104.25,1104.25,1104.25,1104.25,0,8,8.00
08/02/2004,21:14,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/02/2004,21:15,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/02/2004,21:16,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/02/2004,21:18,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/02/2004,21:21,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/02/2004,21:24,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/02/2004,21:26,1104.25,1104.50,1104.25,1104.50,21,0,21.00
08/02/2004,21:28,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/02/2004,21:29,1104.25,1104.25,1104.25,1104.25,0,19,19.00
08/02/2004,21:30,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/02/2004,21:31,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/02/2004,21:32,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,21:34,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,21:35,1104.25,1104.25,1104.25,1104.25,0,11,11.00
08/02/2004,21:36,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,21:37,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/02/2004,21:47,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,21:50,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/02/2004,21:51,1104.50,1104.50,1104.50,1104.50,5,0,5.00
08/02/2004,21:52,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/02/2004,21:53,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/02/2004,21:55,1104.25,1104.25,1104.25,1104.25,0,7,7.00
08/02/2004,21:58,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/02/2004,22:00,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/02/2004,22:05,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/02/2004,22:07,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/02/2004,22:09,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/02/2004,22:10,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/02/2004,22:16,1104.50,1104.50,1104.50,1104.50,4,0,4.00
08/02/2004,22:19,1104.50,1104.50,1104.50,1104.50,10,0,10.00
08/02/2004,22:21,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/02/2004,22:26,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/02/2004,22:31,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/02/2004,22:32,1104.25,1104.25,1104.25,1104.25,0,29,29.00
08/02/2004,22:34,1104.00,1104.00,1104.00,1104.00,0,25,25.00
08/02/2004,22:35,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/02/2004,22:36,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,22:37,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/02/2004,22:40,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,22:45,1103.75,1103.75,1103.75,1103.75,0,141,141.00
08/02/2004,22:46,1103.75,1103.75,1103.75,1103.75,0,50,50.00
08/02/2004,22:47,1104.00,1104.00,1103.75,1103.75,1,155,156.00
08/02/2004,22:48,1103.75,1103.75,1103.75,1103.75,0,30,30.00
08/02/2004,22:49,1104.00,1104.00,1103.75,1103.75,1,75,76.00
08/02/2004,22:50,1104.00,1104.00,1103.75,1103.75,1,6,7.00
08/02/2004,22:52,1103.75,1103.75,1103.75,1103.75,0,9,9.00
08/02/2004,22:53,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/02/2004,22:55,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/02/2004,22:56,1103.75,1103.75,1103.75,1103.75,11,0,11.00
08/02/2004,22:57,1103.75,1103.75,1103.75,1103.75,13,0,13.00
08/02/2004,23:01,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/02/2004,23:02,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/02/2004,23:03,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/02/2004,23:07,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/02/2004,23:08,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/02/2004,23:09,1103.50,1103.50,1103.50,1103.50,0,12,12.00
08/02/2004,23:10,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/02/2004,23:11,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/02/2004,23:14,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/02/2004,23:17,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/02/2004,23:18,1103.75,1103.75,1103.75,1103.75,18,0,18.00
08/02/2004,23:19,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/02/2004,23:22,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,23:23,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,23:24,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,23:28,1104.00,1104.00,1104.00,1104.00,20,0,20.00
08/02/2004,23:34,1104.00,1104.00,1103.75,1103.75,2,1,3.00
08/02/2004,23:35,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,23:41,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/02/2004,23:48,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,23:51,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,23:54,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/02/2004,23:55,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/02/2004,23:57,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/03/2004,00:03,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/03/2004,00:07,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,00:11,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,00:13,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/03/2004,00:19,1103.75,1103.75,1103.75,1103.75,0,12,12.00
08/03/2004,00:32,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/03/2004,00:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/03/2004,00:44,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/03/2004,00:47,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/03/2004,00:50,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,00:51,1104.00,1104.25,1104.00,1104.25,46,0,46.00
08/03/2004,00:52,1104.25,1104.50,1104.25,1104.25,24,9,33.00
08/03/2004,00:53,1104.00,1104.25,1104.00,1104.25,1,2,3.00
08/03/2004,00:54,1104.25,1104.50,1104.25,1104.50,14,0,14.00
08/03/2004,00:57,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/03/2004,01:01,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/03/2004,01:02,1104.50,1104.50,1104.50,1104.50,10,0,10.00
08/03/2004,01:03,1104.50,1104.50,1104.50,1104.50,25,0,25.00
08/03/2004,01:06,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/03/2004,01:07,1104.25,1104.50,1104.25,1104.50,6,10,16.00
08/03/2004,01:10,1104.25,1104.25,1104.25,1104.25,0,56,56.00
08/03/2004,01:11,1104.00,1104.00,1103.75,1103.75,0,24,24.00
08/03/2004,01:14,1104.00,1104.25,1104.00,1104.25,11,0,11.00
08/03/2004,01:16,1104.00,1104.00,1104.00,1104.00,0,3,3.00
08/03/2004,01:17,1104.00,1104.00,1104.00,1104.00,0,3,3.00
08/03/2004,01:18,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/03/2004,01:19,1104.00,1104.00,1104.00,1104.00,0,4,4.00
08/03/2004,01:20,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/03/2004,01:23,1104.00,1104.00,1104.00,1104.00,0,4,4.00
08/03/2004,01:24,1104.00,1104.00,1103.75,1103.75,0,11,11.00
08/03/2004,01:28,1103.75,1103.75,1103.50,1103.50,0,59,59.00
08/03/2004,01:29,1103.50,1103.75,1103.50,1103.75,1,5,6.00
08/03/2004,01:31,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/03/2004,01:32,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/03/2004,01:34,1103.50,1103.75,1103.50,1103.75,5,2,7.00
08/03/2004,01:35,1103.50,1103.75,1103.50,1103.75,74,1,75.00
08/03/2004,01:36,1104.00,1104.00,1104.00,1104.00,71,0,71.00
08/03/2004,01:38,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/03/2004,01:42,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/03/2004,01:45,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/03/2004,01:48,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/03/2004,01:49,1104.25,1104.50,1104.25,1104.50,43,0,43.00
08/03/2004,01:50,1104.25,1104.25,1104.25,1104.25,0,41,41.00
08/03/2004,01:51,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/03/2004,01:53,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/03/2004,01:54,1104.25,1104.25,1104.25,1104.25,0,65,65.00
08/03/2004,01:58,1104.50,1104.75,1104.50,1104.75,23,0,23.00
08/03/2004,01:59,1104.50,1104.50,1104.50,1104.50,0,17,17.00
08/03/2004,02:00,1104.50,1104.50,1104.50,1104.50,0,10,10.00
08/03/2004,02:01,1104.75,1105.00,1104.75,1104.75,113,33,146.00
08/03/2004,02:02,1104.75,1105.00,1104.75,1104.75,170,63,233.00
08/03/2004,02:03,1104.75,1105.00,1104.50,1105.00,115,90,205.00
08/03/2004,02:04,1105.00,1105.25,1105.00,1105.00,26,44,70.00
08/03/2004,02:05,1105.00,1105.00,1105.00,1105.00,0,44,44.00
08/03/2004,02:06,1105.00,1105.00,1104.75,1105.00,42,47,89.00
08/03/2004,02:07,1105.00,1105.00,1105.00,1105.00,64,0,64.00
08/03/2004,02:08,1105.00,1105.00,1105.00,1105.00,20,0,20.00
08/03/2004,02:09,1105.00,1105.00,1104.75,1104.75,11,73,84.00
08/03/2004,02:10,1104.75,1105.00,1104.75,1104.75,2,47,49.00
08/03/2004,02:11,1104.75,1104.75,1104.50,1104.75,5,9,14.00
08/03/2004,02:12,1104.50,1104.50,1104.50,1104.50,0,10,10.00
08/03/2004,02:13,1104.50,1104.50,1104.25,1104.50,29,27,56.00
08/03/2004,02:14,1104.50,1104.50,1104.50,1104.50,9,0,9.00
08/03/2004,02:15,1104.50,1104.50,1104.50,1104.50,51,0,51.00
08/03/2004,02:16,1104.50,1104.50,1104.50,1104.50,6,0,6.00
08/03/2004,02:17,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/03/2004,02:18,1104.75,1105.00,1104.75,1105.00,56,0,56.00
08/03/2004,02:19,1105.00,1105.00,1104.75,1105.00,97,1,98.00
08/03/2004,02:20,1105.25,1105.25,1105.00,1105.25,59,10,69.00
08/03/2004,02:21,1105.00,1105.00,1105.00,1105.00,0,45,45.00
08/03/2004,02:22,1105.00,1105.00,1105.00,1105.00,0,100,100.00
08/03/2004,02:23,1105.00,1105.00,1105.00,1105.00,0,69,69.00
08/03/2004,02:24,1105.00,1105.00,1105.00,1105.00,0,10,10.00
08/03/2004,02:25,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/03/2004,02:27,1105.00,1105.00,1105.00,1105.00,0,18,18.00
08/03/2004,02:28,1105.00,1105.00,1105.00,1105.00,0,8,8.00
08/03/2004,02:29,1105.00,1105.00,1105.00,1105.00,0,16,16.00
08/03/2004,02:30,1105.25,1105.25,1105.25,1105.25,15,0,15.00
08/03/2004,02:31,1105.00,1105.25,1105.00,1105.25,20,9,29.00
08/03/2004,02:32,1105.25,1105.50,1105.25,1105.25,43,9,52.00
08/03/2004,02:33,1105.25,1105.25,1105.00,1105.25,1,3,4.00
08/03/2004,02:34,1105.25,1105.25,1105.00,1105.00,1,60,61.00
08/03/2004,02:35,1105.00,1105.00,1104.75,1104.75,0,31,31.00
08/03/2004,02:36,1104.75,1104.75,1104.75,1104.75,0,16,16.00
08/03/2004,02:37,1104.75,1104.75,1104.75,1104.75,0,73,73.00
08/03/2004,02:38,1104.75,1104.75,1104.25,1104.50,25,191,216.00
08/03/2004,02:39,1104.25,1104.50,1104.25,1104.50,130,4,134.00
08/03/2004,02:42,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/03/2004,02:43,1104.75,1105.00,1104.75,1105.00,92,10,102.00
08/03/2004,02:45,1105.00,1105.00,1105.00,1105.00,19,0,19.00
08/03/2004,02:46,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/03/2004,02:47,1104.75,1104.75,1104.75,1104.75,0,37,37.00
08/03/2004,02:48,1104.75,1104.75,1104.75,1104.75,0,11,11.00
08/03/2004,02:49,1104.75,1104.75,1104.50,1104.50,0,8,8.00
08/03/2004,02:50,1104.50,1104.50,1104.50,1104.50,0,4,4.00
08/03/2004,02:52,1104.50,1104.75,1104.50,1104.50,1,29,30.00
08/03/2004,02:53,1104.50,1104.50,1104.50,1104.50,0,28,28.00
08/03/2004,02:54,1104.50,1104.50,1104.25,1104.25,11,14,25.00
08/03/2004,02:55,1104.25,1104.25,1103.50,1104.25,1,428,429.00
08/03/2004,02:56,1104.25,1104.25,1104.00,1104.00,5,43,48.00
08/03/2004,02:58,1104.00,1104.00,1103.75,1104.00,23,51,74.00
08/03/2004,02:59,1104.00,1104.00,1104.00,1104.00,72,0,72.00
08/03/2004,03:01,1104.00,1104.00,1104.00,1104.00,6,0,6.00
08/03/2004,03:02,1104.00,1104.00,1103.75,1103.75,63,86,149.00
08/03/2004,03:03,1103.75,1103.75,1103.50,1103.50,73,137,210.00
08/03/2004,03:04,1103.50,1103.75,1103.50,1103.75,6,2,8.00
08/03/2004,03:05,1103.75,1103.75,1103.75,1103.75,27,0,27.00
08/03/2004,03:06,1103.50,1103.50,1103.50,1103.50,0,13,13.00
08/03/2004,03:07,1103.75,1103.75,1103.50,1103.50,3,15,18.00
08/03/2004,03:08,1103.75,1104.00,1103.75,1103.75,36,25,61.00
08/03/2004,03:09,1103.75,1103.75,1103.50,1103.50,0,47,47.00
08/03/2004,03:10,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/03/2004,03:11,1103.75,1103.75,1103.75,1103.75,11,0,11.00
08/03/2004,03:12,1103.75,1103.75,1103.75,1103.75,16,0,16.00
08/03/2004,03:13,1103.75,1104.00,1103.75,1103.75,4,3,7.00
08/03/2004,03:15,1103.75,1103.75,1103.50,1103.75,27,5,32.00
08/03/2004,03:18,1104.00,1104.00,1104.00,1104.00,46,0,46.00
08/03/2004,03:19,1104.25,1104.25,1104.25,1104.25,25,0,25.00
08/03/2004,03:20,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/03/2004,03:21,1104.25,1104.25,1104.25,1104.25,8,0,8.00
08/03/2004,03:22,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/03/2004,03:23,1104.25,1104.25,1104.25,1104.25,4,0,4.00
08/03/2004,03:25,1104.25,1104.25,1104.25,1104.25,6,0,6.00
08/03/2004,03:26,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/03/2004,03:27,1104.25,1104.25,1104.25,1104.25,85,0,85.00
08/03/2004,03:30,1104.25,1104.50,1104.25,1104.25,13,12,25.00
08/03/2004,03:31,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/03/2004,03:32,1104.25,1104.25,1104.25,1104.25,0,50,50.00
08/03/2004,03:33,1104.50,1104.50,1104.50,1104.50,13,0,13.00
08/03/2004,03:34,1104.50,1104.75,1104.50,1104.75,5,0,5.00
08/03/2004,03:38,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/03/2004,03:39,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/03/2004,03:40,1104.75,1104.75,1104.75,1104.75,61,0,61.00
08/03/2004,03:41,1104.75,1104.75,1104.75,1104.75,7,0,7.00
08/03/2004,03:42,1104.75,1104.75,1104.75,1104.75,5,0,5.00
08/03/2004,03:43,1104.75,1104.75,1104.50,1104.75,3,1,4.00
08/03/2004,03:44,1104.75,1104.75,1104.75,1104.75,8,0,8.00
08/03/2004,03:46,1104.75,1105.00,1104.75,1105.00,3,0,3.00
08/03/2004,03:47,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/03/2004,03:49,1105.00,1105.00,1105.00,1105.00,3,0,3.00
08/03/2004,03:51,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/03/2004,03:52,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/03/2004,03:53,1104.50,1104.50,1104.25,1104.25,0,52,52.00
08/03/2004,03:55,1104.00,1104.00,1104.00,1104.00,0,60,60.00
08/03/2004,03:57,1104.00,1104.00,1104.00,1104.00,0,21,21.00
08/03/2004,03:58,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/03/2004,03:59,1103.75,1103.75,1103.75,1103.75,0,86,86.00
08/03/2004,04:00,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/03/2004,04:01,1103.50,1103.75,1103.50,1103.50,1,88,89.00
08/03/2004,04:02,1103.50,1103.75,1103.50,1103.75,2,9,11.00
08/03/2004,04:03,1103.50,1103.50,1103.50,1103.50,0,24,24.00
08/03/2004,04:04,1103.50,1103.75,1103.50,1103.75,1,4,5.00
08/03/2004,04:05,1103.50,1103.50,1103.50,1103.50,0,4,4.00
08/03/2004,04:06,1103.50,1103.50,1103.25,1103.25,0,15,15.00
08/03/2004,04:08,1103.50,1103.50,1103.25,1103.50,14,3,17.00
08/03/2004,04:09,1103.50,1103.50,1103.50,1103.50,16,0,16.00
08/03/2004,04:10,1103.75,1103.75,1103.75,1103.75,25,0,25.00
08/03/2004,04:11,1103.50,1103.50,1103.50,1103.50,0,16,16.00
08/03/2004,04:12,1103.25,1103.25,1103.25,1103.25,0,1,1.00
08/03/2004,04:13,1103.50,1103.50,1103.50,1103.50,9,0,9.00
08/03/2004,04:15,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/03/2004,04:16,1103.50,1103.50,1103.50,1103.50,0,20,20.00
08/03/2004,04:17,1103.25,1103.25,1103.25,1103.25,0,1,1.00
08/03/2004,04:18,1103.50,1103.50,1103.50,1103.50,6,0,6.00
08/03/2004,04:19,1103.50,1103.50,1103.50,1103.50,3,0,3.00
08/03/2004,04:20,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/03/2004,04:21,1103.50,1103.50,1103.50,1103.50,8,0,8.00
08/03/2004,04:22,1103.50,1103.50,1103.50,1103.50,4,0,4.00
08/03/2004,04:23,1103.50,1103.50,1103.50,1103.50,7,0,7.00
08/03/2004,04:25,1103.50,1103.50,1103.50,1103.50,49,0,49.00
08/03/2004,04:26,1103.50,1103.50,1103.50,1103.50,5,0,5.00
08/03/2004,04:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/03/2004,04:28,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/03/2004,04:30,1103.50,1103.50,1103.50,1103.50,6,0,6.00
08/03/2004,04:31,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/03/2004,04:32,1103.50,1103.50,1103.50,1103.50,19,0,19.00
08/03/2004,04:33,1103.50,1103.50,1103.50,1103.50,7,0,7.00
08/03/2004,04:34,1103.50,1103.50,1103.50,1103.50,3,0,3.00
08/03/2004,04:35,1103.50,1103.50,1103.50,1103.50,25,0,25.00
08/03/2004,04:36,1103.25,1103.25,1103.25,1103.25,0,1,1.00
08/03/2004,04:38,1103.50,1103.50,1103.50,1103.50,3,0,3.00
08/03/2004,04:39,1103.50,1103.50,1103.50,1103.50,10,0,10.00
08/03/2004,04:40,1103.50,1103.50,1103.50,1103.50,22,0,22.00
08/03/2004,04:41,1103.50,1103.50,1103.50,1103.50,53,0,53.00
08/03/2004,04:42,1103.50,1103.50,1103.50,1103.50,5,0,5.00
08/03/2004,04:45,1103.50,1103.75,1103.50,1103.75,2,0,2.00
08/03/2004,04:46,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/03/2004,04:47,1103.75,1103.75,1103.50,1103.50,5,2,7.00
08/03/2004,04:49,1103.50,1103.75,1103.50,1103.75,2,64,66.00
08/03/2004,04:50,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/03/2004,04:51,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/03/2004,04:59,1103.75,1103.75,1103.50,1103.50,4,2,6.00
08/03/2004,05:01,1103.75,1103.75,1103.75,1103.75,20,0,20.00
08/03/2004,05:02,1104.00,1104.00,1104.00,1104.00,42,0,42.00
08/03/2004,05:03,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,05:04,1104.00,1104.25,1104.00,1104.25,18,0,18.00
08/03/2004,05:05,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/03/2004,05:11,1104.25,1104.25,1104.25,1104.25,6,0,6.00
08/03/2004,05:12,1104.25,1104.25,1104.25,1104.25,10,0,10.00
08/03/2004,05:14,1104.25,1104.25,1104.25,1104.25,13,0,13.00
08/03/2004,05:15,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/03/2004,05:16,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/03/2004,05:18,1104.25,1104.25,1104.25,1104.25,10,0,10.00
08/03/2004,05:19,1104.00,1104.00,1104.00,1104.00,0,145,145.00
08/03/2004,05:20,1104.00,1104.00,1104.00,1104.00,0,43,43.00
08/03/2004,05:24,1103.75,1103.75,1103.75,1103.75,0,4,4.00
08/03/2004,05:25,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/03/2004,05:26,1103.75,1103.75,1103.75,1103.75,0,5,5.00
08/03/2004,05:27,1103.75,1103.75,1103.75,1103.75,0,4,4.00
08/03/2004,05:29,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,05:32,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,05:33,1104.00,1104.00,1104.00,1104.00,6,0,6.00
08/03/2004,05:37,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,05:40,1104.00,1104.00,1103.75,1103.75,24,1,25.00
08/03/2004,05:41,1103.75,1103.75,1103.50,1103.75,3,13,16.00
08/03/2004,05:42,1103.75,1103.75,1103.50,1103.50,3,1,4.00
08/03/2004,05:43,1103.50,1103.50,1103.50,1103.50,0,58,58.00
08/03/2004,05:44,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/03/2004,05:45,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/03/2004,05:47,1103.50,1103.50,1103.50,1103.50,0,46,46.00
08/03/2004,05:48,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/03/2004,05:50,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/03/2004,05:51,1103.50,1103.50,1103.25,1103.25,0,4,4.00
08/03/2004,05:53,1103.50,1103.75,1103.50,1103.75,103,0,103.00
08/03/2004,05:54,1103.50,1103.50,1103.50,1103.50,0,6,6.00
08/03/2004,05:55,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/03/2004,05:57,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/03/2004,05:58,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/03/2004,06:00,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/03/2004,06:01,1103.75,1103.75,1103.75,1103.75,40,0,40.00
08/03/2004,06:03,1103.75,1103.75,1103.75,1103.75,37,0,37.00
08/03/2004,06:04,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/03/2004,06:05,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/03/2004,06:06,1103.75,1103.75,1103.75,1103.75,4,0,4.00
08/03/2004,06:07,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/03/2004,06:08,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/03/2004,06:09,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/03/2004,06:10,1103.50,1103.75,1103.50,1103.75,13,2,15.00
08/03/2004,06:15,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/03/2004,06:16,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/03/2004,06:17,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/03/2004,06:19,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,06:20,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/03/2004,06:21,1104.00,1104.00,1103.75,1103.75,1,3,4.00
08/03/2004,06:24,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,06:26,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/03/2004,06:27,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/03/2004,06:28,1104.00,1104.00,1104.00,1104.00,69,0,69.00
08/03/2004,06:29,1104.00,1104.00,1104.00,1104.00,7,0,7.00
08/03/2004,06:30,1104.25,1104.25,1104.00,1104.25,2,4,6.00
08/03/2004,06:31,1104.00,1104.00,1104.00,1104.00,0,5,5.00
08/03/2004,06:32,1104.00,1104.00,1104.00,1104.00,0,7,7.00
08/03/2004,06:33,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/03/2004,06:34,1104.00,1104.00,1104.00,1104.00,0,14,14.00
08/03/2004,06:35,1104.00,1104.00,1104.00,1104.00,0,3,3.00
08/03/2004,06:37,1104.00,1104.25,1104.00,1104.25,48,13,61.00
08/03/2004,06:38,1104.00,1104.50,1104.00,1104.25,33,7,40.00
08/03/2004,06:39,1104.50,1104.50,1104.25,1104.50,16,2,18.00
08/03/2004,06:40,1104.50,1104.50,1104.25,1104.50,12,1,13.00
08/03/2004,06:41,1104.50,1104.50,1104.50,1104.50,5,0,5.00
08/03/2004,06:42,1104.50,1104.50,1104.50,1104.50,11,0,11.00
08/03/2004,06:43,1104.75,1104.75,1104.50,1104.75,47,1,48.00
08/03/2004,06:44,1104.75,1104.75,1104.75,1104.75,3,0,3.00
08/03/2004,06:46,1104.75,1104.75,1104.50,1104.50,1,5,6.00
08/03/2004,06:47,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/03/2004,06:48,1104.75,1104.75,1104.75,1104.75,96,0,96.00
08/03/2004,06:49,1104.75,1104.75,1104.50,1104.50,1,1,2.00
08/03/2004,06:50,1104.50,1104.50,1104.25,1104.25,0,61,61.00
08/03/2004,06:51,1104.50,1104.50,1104.25,1104.25,1,4,5.00
08/03/2004,06:52,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/03/2004,06:53,1104.50,1104.50,1104.50,1104.50,34,0,34.00
08/03/2004,06:54,1104.50,1104.75,1104.50,1104.75,6,1,7.00
08/03/2004,06:55,1104.75,1105.00,1104.75,1105.00,86,3,89.00
08/03/2004,06:56,1105.00,1105.00,1104.75,1105.00,126,1,127.00
08/03/2004,06:57,1105.00,1105.00,1104.75,1104.75,9,2,11.00
08/03/2004,06:58,1104.75,1105.00,1104.75,1105.00,1,1,2.00
08/03/2004,06:59,1105.00,1105.00,1104.75,1104.75,2,51,53.00
08/03/2004,07:00,1104.75,1104.75,1104.75,1104.75,0,6,6.00
08/03/2004,07:01,1104.75,1105.00,1104.50,1104.75,13,12,25.00
08/03/2004,07:02,1104.75,1104.75,1104.25,1104.25,2,41,43.00
08/03/2004,07:03,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/03/2004,07:04,1104.25,1104.50,1104.25,1104.50,25,5,30.00
08/03/2004,07:05,1104.75,1104.75,1104.75,1104.75,130,0,130.00
08/03/2004,07:06,1104.75,1104.75,1104.75,1104.75,52,0,52.00
08/03/2004,07:07,1104.75,1104.75,1104.50,1104.75,22,12,34.00
08/03/2004,07:08,1104.75,1104.75,1104.75,1104.75,10,0,10.00
08/03/2004,07:09,1104.75,1104.75,1104.75,1104.75,3,0,3.00
08/03/2004,07:11,1104.75,1104.75,1104.75,1104.75,2,0,2.00
08/03/2004,07:12,1104.75,1104.75,1104.75,1104.75,47,0,47.00
08/03/2004,07:13,1104.75,1104.75,1104.75,1104.75,3,0,3.00
08/03/2004,07:15,1105.00,1105.00,1105.00,1105.00,6,0,6.00
08/03/2004,07:16,1104.75,1104.75,1104.50,1104.50,0,47,47.00
08/03/2004,07:18,1104.50,1104.75,1104.50,1104.75,5,1,6.00
08/03/2004,07:19,1104.50,1104.75,1104.50,1104.75,9,2,11.00
08/03/2004,07:20,1104.75,1104.75,1104.50,1104.50,2,25,27.00
08/03/2004,07:21,1104.50,1104.50,1104.50,1104.50,0,112,112.00
08/03/2004,07:22,1104.50,1104.50,1104.50,1104.50,0,121,121.00
08/03/2004,07:23,1104.50,1104.50,1104.50,1104.50,0,53,53.00
08/03/2004,07:24,1104.75,1104.75,1104.75,1104.75,10,0,10.00
08/03/2004,07:25,1104.75,1105.00,1104.75,1104.75,23,2,25.00
08/03/2004,07:26,1105.00,1105.00,1104.75,1105.00,127,1,128.00
08/03/2004,07:27,1105.00,1105.00,1104.75,1104.75,25,1,26.00
08/03/2004,07:28,1105.00,1105.25,1104.75,1105.00,88,40,128.00
08/03/2004,07:29,1105.00,1105.00,1104.75,1105.00,37,7,44.00
08/03/2004,07:30,1105.00,1105.00,1104.75,1105.00,43,1,44.00
08/03/2004,07:31,1105.25,1105.25,1104.25,1104.25,44,358,402.00
08/03/2004,07:32,1104.25,1104.50,1104.00,1104.25,15,104,119.00
08/03/2004,07:33,1104.00,1104.50,1104.00,1104.50,100,8,108.00
08/03/2004,07:34,1104.25,1104.25,1104.00,1104.25,7,69,76.00
08/03/2004,07:35,1104.25,1104.25,1104.00,1104.25,75,8,83.00
08/03/2004,07:36,1104.25,1104.50,1104.00,1104.00,5,8,13.00
08/03/2004,07:37,1104.00,1104.25,1104.00,1104.00,5,192,197.00
08/03/2004,07:38,1103.75,1104.00,1103.75,1103.75,1,145,146.00
08/03/2004,07:39,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/03/2004,07:40,1104.00,1104.00,1104.00,1104.00,31,0,31.00
08/03/2004,07:41,1104.00,1104.25,1104.00,1104.00,109,1,110.00
08/03/2004,07:42,1104.00,1104.00,1104.00,1104.00,0,5,5.00
08/03/2004,07:43,1104.25,1104.25,1104.00,1104.25,5,5,10.00
08/03/2004,07:44,1104.00,1104.00,1104.00,1104.00,0,14,14.00
08/03/2004,07:45,1104.25,1104.25,1104.00,1104.25,3,1,4.00
08/03/2004,07:46,1104.25,1104.25,1103.75,1104.00,13,60,73.00
08/03/2004,07:47,1104.00,1104.00,1103.75,1103.75,9,1,10.00
08/03/2004,07:48,1104.00,1104.00,1104.00,1104.00,11,0,11.00
08/03/2004,07:49,1104.00,1104.00,1103.75,1104.00,35,15,50.00
08/03/2004,07:50,1104.00,1104.25,1104.00,1104.25,66,0,66.00
08/03/2004,07:51,1104.00,1104.25,1104.00,1104.25,11,26,37.00
08/03/2004,07:52,1104.00,1104.00,1104.00,1104.00,0,54,54.00
08/03/2004,07:53,1104.00,1104.50,1104.00,1104.50,10,1,11.00
08/03/2004,07:54,1104.25,1104.50,1104.25,1104.50,18,4,22.00
08/03/2004,07:55,1104.50,1104.50,1104.25,1104.50,29,4,33.00
08/03/2004,07:56,1104.25,1104.25,1104.25,1104.25,0,202,202.00
08/03/2004,07:57,1104.00,1104.00,1103.75,1104.00,2,118,120.00
08/03/2004,07:58,1104.00,1104.25,1104.00,1104.25,54,4,58.00
08/03/2004,07:59,1104.00,1104.25,1104.00,1104.00,6,12,18.00
08/03/2004,08:00,1104.25,1104.25,1104.00,1104.25,150,1,151.00
08/03/2004,08:01,1104.25,1104.25,1104.25,1104.25,54,0,54.00
08/03/2004,08:02,1104.25,1104.50,1104.25,1104.50,5,0,5.00
08/03/2004,08:03,1104.25,1104.50,1104.25,1104.25,58,3,61.00
08/03/2004,08:04,1104.50,1104.50,1104.50,1104.50,24,0,24.00
08/03/2004,08:05,1104.25,1104.50,1104.25,1104.50,6,1,7.00
08/03/2004,08:06,1104.50,1104.50,1104.50,1104.50,4,0,4.00
08/03/2004,08:07,1104.25,1104.50,1104.25,1104.25,1,10,11.00
08/03/2004,08:08,1104.50,1104.50,1104.50,1104.50,74,0,74.00
08/03/2004,08:09,1104.50,1104.50,1104.50,1104.50,11,0,11.00
08/03/2004,08:10,1104.25,1104.75,1104.25,1104.75,50,2,52.00
08/03/2004,08:11,1104.50,1104.75,1104.50,1104.75,1,3,4.00
08/03/2004,08:12,1104.75,1105.00,1104.75,1104.75,93,19,112.00
08/03/2004,08:13,1104.75,1105.00,1104.75,1105.00,7,15,22.00
08/03/2004,08:14,1105.00,1105.00,1104.50,1104.75,42,38,80.00
08/03/2004,08:15,1105.00,1105.00,1104.75,1104.75,3,25,28.00
08/03/2004,08:16,1104.75,1105.00,1104.75,1105.00,5,10,15.00
08/03/2004,08:17,1105.00,1105.00,1104.75,1105.00,19,8,27.00
08/03/2004,08:18,1104.75,1104.75,1104.75,1104.75,0,23,23.00
08/03/2004,08:19,1104.75,1105.00,1104.75,1104.75,2,6,8.00
08/03/2004,08:20,1105.00,1105.00,1105.00,1105.00,17,0,17.00
08/03/2004,08:21,1104.75,1105.00,1104.75,1105.00,7,53,60.00
08/03/2004,08:22,1104.75,1105.00,1104.50,1104.75,2,57,59.00
08/03/2004,08:23,1104.50,1104.50,1104.50,1104.50,0,10,10.00
08/03/2004,08:24,1104.50,1104.50,1104.25,1104.50,1,223,224.00
08/03/2004,08:25,1104.50,1104.50,1104.25,1104.25,6,1,7.00
08/03/2004,08:26,1104.25,1104.50,1104.25,1104.50,119,1,120.00
08/03/2004,08:27,1104.25,1104.50,1104.25,1104.25,179,6,185.00
08/03/2004,08:28,1104.25,1104.50,1104.25,1104.25,11,6,17.00
08/03/2004,08:29,1104.50,1104.50,1104.25,1104.50,136,8,144.00
08/03/2004,08:30,1104.50,1104.75,1104.00,1104.00,525,979,1504.00
08/03/2004,08:31,1104.00,1104.25,1103.75,1103.75,951,1717,2668.00
08/03/2004,08:32,1103.75,1104.00,1103.50,1103.75,491,585,1076.00
08/03/2004,08:33,1103.50,1104.00,1103.50,1103.75,993,1210,2203.00
08/03/2004,08:34,1104.00,1104.00,1103.50,1103.75,593,332,925.00
08/03/2004,08:35,1103.75,1104.25,1103.75,1104.00,665,78,743.00
08/03/2004,08:36,1104.25,1104.25,1103.75,1104.00,645,523,1168.00
08/03/2004,08:37,1103.75,1104.25,1103.75,1104.00,648,630,1278.00
08/03/2004,08:38,1104.00,1104.25,1104.00,1104.25,508,386,894.00
08/03/2004,08:39,1104.25,1104.50,1103.50,1103.75,562,1641,2203.00
08/03/2004,08:40,1103.75,1104.25,1103.75,1104.25,705,262,967.00
08/03/2004,08:41,1104.25,1104.50,1104.00,1104.25,1151,352,1503.00
08/03/2004,08:42,1104.25,1105.00,1104.25,1104.75,701,607,1308.00
08/03/2004,08:43,1104.75,1104.75,1104.50,1104.75,808,103,911.00
08/03/2004,08:44,1104.75,1105.25,1104.25,1104.25,998,1794,2792.00
08/03/2004,08:45,1104.25,1104.50,1104.00,1104.25,438,907,1345.00
08/03/2004,08:46,1104.25,1104.25,1104.00,1104.00,242,131,373.00
08/03/2004,08:47,1104.25,1105.00,1104.00,1105.00,1642,115,1757.00
08/03/2004,08:48,1104.75,1105.25,1104.75,1105.00,852,1080,1932.00
08/03/2004,08:49,1105.00,1105.00,1104.50,1104.75,380,184,564.00
08/03/2004,08:50,1104.75,1104.75,1104.25,1104.50,868,1312,2180.00
08/03/2004,08:51,1104.50,1104.50,1104.00,1104.00,37,1002,1039.00
08/03/2004,08:52,1104.00,1104.25,1103.75,1104.00,627,896,1523.00
08/03/2004,08:53,1103.75,1104.50,1103.75,1104.00,487,219,706.00
08/03/2004,08:54,1104.25,1104.25,1103.75,1103.75,119,629,748.00
08/03/2004,08:55,1103.75,1104.00,1103.75,1104.00,599,489,1088.00
08/03/2004,08:56,1104.00,1104.00,1103.50,1103.75,1031,1011,2042.00
08/03/2004,08:57,1103.75,1104.50,1103.50,1104.50,1757,111,1868.00
08/03/2004,08:58,1104.25,1104.75,1104.00,1104.25,130,358,488.00
08/03/2004,08:59,1104.25,1104.25,1103.50,1103.50,43,1386,1429.00
08/03/2004,09:00,1103.75,1104.25,1103.50,1104.00,1132,551,1683.00
08/03/2004,09:01,1104.00,1104.25,1103.25,1103.50,473,2430,2903.00
08/03/2004,09:02,1103.25,1103.75,1103.25,1103.50,1116,215,1331.00
08/03/2004,09:03,1103.75,1104.00,1103.50,1103.75,1354,389,1743.00
08/03/2004,09:04,1103.75,1104.00,1103.75,1104.00,77,923,1000.00
08/03/2004,09:05,1103.75,1104.00,1103.50,1103.75,194,446,640.00
08/03/2004,09:06,1103.75,1104.00,1103.75,1103.75,21,304,325.00
08/03/2004,09:07,1103.75,1104.25,1103.75,1104.00,2242,380,2622.00
08/03/2004,09:08,1104.00,1104.25,1103.50,1103.50,297,1414,1711.00
08/03/2004,09:09,1103.50,1103.50,1103.25,1103.25,254,448,702.00
08/03/2004,09:10,1103.25,1103.50,1103.25,1103.50,386,138,524.00
08/03/2004,09:11,1103.50,1103.75,1103.00,1103.75,1108,1419,2527.00
08/03/2004,09:12,1103.75,1103.75,1103.25,1103.50,969,362,1331.00
08/03/2004,09:13,1103.25,1103.50,1103.00,1103.00,269,986,1255.00
08/03/2004,09:14,1103.00,1103.25,1103.00,1103.25,182,359,541.00
08/03/2004,09:15,1103.00,1103.25,1102.75,1103.00,1182,870,2052.00
08/03/2004,09:16,1102.75,1103.00,1102.50,1102.75,140,2400,2540.00
08/03/2004,09:17,1102.50,1102.75,1102.50,1102.75,221,389,610.00
08/03/2004,09:18,1102.25,1102.50,1102.25,1102.50,1429,793,2222.00
08/03/2004,09:19,1102.50,1103.00,1102.25,1103.00,1247,27,1274.00
08/03/2004,09:20,1103.00,1103.25,1102.75,1102.75,706,913,1619.00
08/03/2004,09:21,1102.75,1103.00,1102.50,1102.50,136,1333,1469.00
08/03/2004,09:22,1102.50,1102.50,1101.75,1102.00,480,1103,1583.00
08/03/2004,09:23,1101.75,1102.00,1101.25,1101.50,399,2161,2560.00
08/03/2004,09:24,1101.50,1101.75,1101.25,1101.50,288,743,1031.00
08/03/2004,09:25,1101.50,1101.50,1101.00,1101.25,416,560,976.00
08/03/2004,09:26,1101.50,1101.50,1101.00,1101.50,648,779,1427.00
08/03/2004,09:27,1101.50,1101.75,1101.50,1101.75,404,183,587.00
08/03/2004,09:28,1101.75,1102.00,1101.50,1102.00,1190,72,1262.00
08/03/2004,09:29,1102.00,1102.00,1101.75,1102.00,823,301,1124.00
08/03/2004,09:30,1101.75,1102.00,1100.75,1100.75,2441,4833,7274.00
08/03/2004,09:31,1100.75,1101.25,1100.75,1101.00,797,1108,1905.00
08/03/2004,09:32,1101.00,1101.75,1101.00,1101.75,1160,138,1298.00
08/03/2004,09:33,1101.75,1102.00,1101.50,1101.75,1182,777,1959.00
08/03/2004,09:34,1101.75,1101.75,1101.25,1101.50,415,1061,1476.00
08/03/2004,09:35,1101.25,1101.75,1101.25,1101.75,344,152,496.00
08/03/2004,09:36,1101.50,1102.25,1101.50,1102.00,1489,336,1825.00
08/03/2004,09:37,1102.00,1102.50,1101.75,1102.25,1595,1568,3163.00
08/03/2004,09:38,1102.50,1102.50,1102.25,1102.25,272,28,300.00
08/03/2004,09:39,1102.50,1102.75,1102.25,1102.50,1799,600,2399.00
08/03/2004,09:40,1102.25,1102.75,1102.25,1102.50,1675,112,1787.00
08/03/2004,09:41,1102.75,1102.75,1102.25,1102.25,291,719,1010.00
08/03/2004,09:42,1102.25,1102.75,1102.25,1102.25,1613,368,1981.00
08/03/2004,09:43,1102.25,1103.00,1102.25,1103.00,2080,675,2755.00
08/03/2004,09:44,1102.75,1102.75,1102.25,1102.25,122,1353,1475.00
08/03/2004,09:45,1102.25,1102.75,1102.25,1102.50,1072,775,1847.00
08/03/2004,09:46,1102.25,1102.75,1102.25,1102.25,577,1144,1721.00
08/03/2004,09:47,1102.50,1102.50,1101.75,1101.75,839,1499,2338.00
08/03/2004,09:48,1101.75,1102.25,1101.75,1102.25,596,99,695.00
08/03/2004,09:49,1102.25,1102.75,1102.25,1102.75,1109,70,1179.00
08/03/2004,09:50,1102.75,1102.75,1102.00,1102.25,718,1587,2305.00
08/03/2004,09:51,1102.25,1102.25,1102.00,1102.00,164,738,902.00
08/03/2004,09:52,1102.00,1102.25,1101.75,1102.00,169,169,338.00
08/03/2004,09:53,1102.25,1102.75,1102.25,1102.50,994,164,1158.00
08/03/2004,09:54,1102.50,1102.75,1102.25,1102.25,206,124,330.00
08/03/2004,09:55,1102.50,1102.75,1102.50,1102.50,742,4,746.00
08/03/2004,09:56,1102.75,1102.75,1102.25,1102.25,364,408,772.00
08/03/2004,09:57,1102.25,1102.75,1102.00,1102.75,571,229,800.00
08/03/2004,09:58,1102.75,1102.75,1102.50,1102.50,154,286,440.00
08/03/2004,09:59,1102.75,1103.25,1102.50,1103.00,1530,689,2219.00
08/03/2004,10:00,1103.00,1103.25,1102.75,1103.25,2079,229,2308.00
08/03/2004,10:01,1103.25,1103.50,1103.00,1103.50,2538,107,2645.00
08/03/2004,10:02,1103.50,1103.50,1103.00,1103.00,181,1173,1354.00
08/03/2004,10:03,1103.00,1103.25,1102.75,1102.75,293,1825,2118.00
08/03/2004,10:04,1103.00,1103.00,1102.25,1102.25,210,2223,2433.00
08/03/2004,10:05,1102.25,1103.00,1102.25,1102.75,835,142,977.00
08/03/2004,10:06,1102.75,1103.00,1102.50,1103.00,285,116,401.00
08/03/2004,10:07,1102.75,1103.25,1102.75,1103.25,464,51,515.00
08/03/2004,10:08,1103.00,1103.25,1103.00,1103.25,358,36,394.00
08/03/2004,10:09,1103.25,1103.25,1103.00,1103.25,31,5,36.00
08/03/2004,10:10,1103.25,1103.50,1102.75,1103.50,864,596,1460.00
08/03/2004,10:11,1103.50,1103.50,1103.25,1103.50,552,47,599.00
08/03/2004,10:12,1103.25,1103.50,1103.00,1103.00,575,324,899.00
08/03/2004,10:13,1103.00,1103.50,1103.00,1103.25,576,48,624.00
08/03/2004,10:14,1103.50,1103.50,1103.00,1103.00,210,682,892.00
08/03/2004,10:15,1103.25,1103.25,1103.00,1103.00,535,659,1194.00
08/03/2004,10:16,1103.25,1103.75,1103.00,1103.75,2387,121,2508.00
08/03/2004,10:17,1103.75,1103.75,1103.25,1103.75,1505,1242,2747.00
08/03/2004,10:18,1103.50,1104.00,1103.50,1104.00,1648,362,2010.00
08/03/2004,10:19,1103.75,1104.00,1103.50,1104.00,261,757,1018.00
08/03/2004,10:20,1103.75,1104.00,1103.50,1103.50,769,1119,1888.00
08/03/2004,10:21,1103.75,1103.75,1103.25,1103.50,368,1038,1406.00
08/03/2004,10:22,1103.25,1103.50,1103.25,1103.25,157,166,323.00
08/03/2004,10:23,1103.50,1103.50,1103.25,1103.25,634,1129,1763.00
08/03/2004,10:24,1103.50,1103.50,1103.25,1103.50,401,10,411.00
08/03/2004,10:25,1103.50,1103.50,1103.00,1103.00,741,3256,3997.00
08/03/2004,10:26,1103.00,1103.00,1102.50,1102.50,1031,1161,2192.00
08/03/2004,10:27,1102.75,1102.75,1102.50,1102.75,280,27,307.00
08/03/2004,10:28,1102.75,1103.00,1102.50,1102.50,457,464,921.00
08/03/2004,10:29,1102.75,1103.25,1102.50,1103.00,704,101,805.00
08/03/2004,10:30,1103.00,1103.25,1102.75,1102.75,39,400,439.00
08/03/2004,10:31,1102.75,1103.00,1102.75,1103.00,480,132,612.00
08/03/2004,10:32,1103.00,1103.00,1102.75,1103.00,495,478,973.00
08/03/2004,10:33,1103.25,1103.50,1103.00,1103.50,336,28,364.00
08/03/2004,10:34,1103.25,1104.25,1103.25,1104.25,3118,510,3628.00
08/03/2004,10:35,1104.25,1104.25,1103.75,1103.75,661,1399,2060.00
08/03/2004,10:36,1103.75,1104.00,1103.50,1104.00,580,628,1208.00
08/03/2004,10:37,1104.00,1104.75,1103.75,1104.25,4229,695,4924.00
08/03/2004,10:38,1104.50,1104.75,1104.25,1104.75,1093,46,1139.00
08/03/2004,10:39,1104.75,1104.75,1104.50,1104.50,79,1096,1175.00
08/03/2004,10:40,1104.75,1105.50,1104.50,1105.25,2596,1323,3919.00
08/03/2004,10:41,1105.25,1105.25,1104.50,1104.50,682,3210,3892.00
08/03/2004,10:42,1104.50,1104.75,1104.50,1104.75,157,149,306.00
08/03/2004,10:43,1104.75,1104.75,1104.50,1104.50,558,38,596.00
08/03/2004,10:44,1104.50,1104.50,1104.00,1104.00,87,2443,2530.00
08/03/2004,10:45,1104.25,1104.25,1104.00,1104.00,152,542,694.00
08/03/2004,10:46,1104.00,1104.25,1104.00,1104.25,119,169,288.00
08/03/2004,10:47,1104.25,1104.50,1104.00,1104.50,458,72,530.00
08/03/2004,10:48,1104.50,1104.50,1104.00,1104.00,20,1136,1156.00
08/03/2004,10:49,1104.00,1104.00,1103.25,1103.25,444,1083,1527.00
08/03/2004,10:50,1103.50,1103.75,1103.25,1103.50,251,441,692.00
08/03/2004,10:51,1103.75,1103.75,1103.25,1103.50,124,617,741.00
08/03/2004,10:52,1103.75,1103.75,1103.25,1103.50,123,271,394.00
08/03/2004,10:53,1103.75,1104.00,1103.50,1104.00,363,53,416.00
08/03/2004,10:54,1104.00,1104.00,1103.75,1104.00,619,5,624.00
08/03/2004,10:55,1104.00,1104.50,1104.00,1104.50,867,79,946.00
08/03/2004,10:56,1104.50,1104.50,1104.25,1104.25,135,696,831.00
08/03/2004,10:57,1104.25,1104.50,1104.00,1104.00,17,242,259.00
08/03/2004,10:58,1104.00,1104.25,1104.00,1104.00,769,36,805.00
08/03/2004,10:59,1104.25,1104.25,1104.00,1104.25,33,19,52.00
08/03/2004,11:00,1104.00,1104.00,1103.75,1104.00,10,567,577.00
08/03/2004,11:01,1103.75,1104.00,1103.75,1104.00,17,15,32.00
08/03/2004,11:02,1104.00,1104.25,1104.00,1104.25,1094,366,1460.00
08/03/2004,11:03,1104.25,1104.50,1104.00,1104.25,932,201,1133.00
08/03/2004,11:04,1104.50,1104.50,1104.00,1104.25,42,296,338.00
08/03/2004,11:05,1104.25,1104.25,1104.00,1104.00,37,16,53.00
08/03/2004,11:06,1104.00,1104.25,1104.00,1104.00,6,198,204.00
08/03/2004,11:07,1104.00,1104.25,1103.75,1103.75,12,619,631.00
08/03/2004,11:08,1104.00,1104.00,1103.50,1103.50,13,313,326.00
08/03/2004,11:09,1103.50,1104.00,1103.50,1104.00,532,23,555.00
08/03/2004,11:10,1103.75,1104.00,1103.75,1104.00,268,12,280.00
08/03/2004,11:11,1104.00,1104.00,1103.75,1104.00,196,4,200.00
08/03/2004,11:12,1104.00,1104.00,1103.50,1103.75,18,255,273.00
08/03/2004,11:13,1103.75,1103.75,1103.50,1103.75,134,187,321.00
08/03/2004,11:14,1103.75,1104.00,1103.50,1103.75,344,218,562.00
08/03/2004,11:15,1103.75,1103.75,1103.25,1103.50,454,658,1112.00
08/03/2004,11:16,1103.50,1103.75,1103.25,1103.50,259,142,401.00
08/03/2004,11:17,1103.50,1104.50,1103.50,1104.25,1471,341,1812.00
08/03/2004,11:18,1104.25,1104.50,1104.00,1104.25,890,202,1092.00
08/03/2004,11:19,1104.25,1104.75,1104.25,1104.25,1120,201,1321.00
08/03/2004,11:20,1104.25,1104.50,1103.75,1104.00,15,689,704.00
08/03/2004,11:21,1104.00,1104.25,1103.75,1104.25,112,436,548.00
08/03/2004,11:22,1104.00,1105.00,1104.00,1105.00,1056,96,1152.00
08/03/2004,11:23,1104.75,1105.00,1104.50,1104.50,69,290,359.00
08/03/2004,11:24,1104.50,1104.75,1104.25,1104.50,72,293,365.00
08/03/2004,11:25,1104.50,1104.50,1104.25,1104.50,13,71,84.00
08/03/2004,11:26,1104.50,1104.50,1104.25,1104.50,20,63,83.00
08/03/2004,11:27,1104.50,1104.75,1104.50,1104.50,314,93,407.00
08/03/2004,11:28,1104.50,1104.75,1104.50,1104.75,66,166,232.00
08/03/2004,11:29,1104.50,1105.00,1104.50,1104.75,342,214,556.00
08/03/2004,11:30,1104.75,1104.75,1104.00,1104.25,222,594,816.00
08/03/2004,11:31,1104.25,1104.25,1104.00,1104.00,90,639,729.00
08/03/2004,11:32,1104.00,1104.50,1104.00,1104.50,283,105,388.00
08/03/2004,11:33,1104.50,1104.50,1104.25,1104.25,223,252,475.00
08/03/2004,11:34,1104.00,1104.50,1104.00,1104.50,118,74,192.00
08/03/2004,11:35,1104.50,1104.50,1104.25,1104.25,11,10,21.00
08/03/2004,11:36,1104.25,1104.50,1104.00,1104.00,106,242,348.00
08/03/2004,11:37,1104.00,1104.25,1104.00,1104.25,13,71,84.00
08/03/2004,11:38,1104.25,1104.50,1104.25,1104.25,140,290,430.00
08/03/2004,11:39,1104.50,1104.50,1104.25,1104.50,14,8,22.00
08/03/2004,11:40,1104.50,1104.50,1104.25,1104.50,39,60,99.00
08/03/2004,11:41,1104.50,1104.75,1104.25,1104.25,158,202,360.00
08/03/2004,11:42,1104.25,1104.75,1104.00,1104.25,382,990,1372.00
08/03/2004,11:43,1104.25,1104.25,1103.75,1103.75,116,794,910.00
08/03/2004,11:44,1103.75,1103.75,1103.50,1103.50,28,905,933.00
08/03/2004,11:45,1103.50,1103.75,1103.25,1103.50,97,99,196.00
08/03/2004,11:46,1103.50,1103.75,1102.75,1102.75,359,3183,3542.00
08/03/2004,11:47,1102.75,1103.25,1102.75,1103.00,1001,495,1496.00
08/03/2004,11:48,1103.00,1103.50,1103.00,1103.25,574,161,735.00
08/03/2004,11:49,1103.25,1103.50,1103.25,1103.25,47,16,63.00
08/03/2004,11:50,1103.25,1103.50,1102.75,1102.75,36,840,876.00
08/03/2004,11:51,1103.00,1103.00,1102.00,1102.00,346,2632,2978.00
08/03/2004,11:52,1102.25,1102.75,1102.25,1102.50,1645,565,2210.00
08/03/2004,11:53,1102.75,1102.75,1102.00,1102.25,224,1607,1831.00
08/03/2004,11:54,1102.25,1102.50,1102.25,1102.50,122,323,445.00
08/03/2004,11:55,1102.50,1102.50,1102.25,1102.50,189,105,294.00
08/03/2004,11:56,1102.50,1103.00,1102.50,1102.75,495,432,927.00
08/03/2004,11:57,1102.75,1103.00,1102.50,1103.00,145,10,155.00
08/03/2004,11:58,1103.00,1103.00,1102.50,1102.75,69,222,291.00
08/03/2004,11:59,1102.50,1102.75,1102.25,1102.50,344,325,669.00
08/03/2004,12:00,1102.50,1102.75,1102.50,1102.50,103,180,283.00
08/03/2004,12:01,1102.50,1103.00,1102.50,1102.75,746,124,870.00
08/03/2004,12:02,1103.00,1103.00,1102.50,1103.00,183,302,485.00
08/03/2004,12:03,1102.75,1103.00,1102.50,1102.50,65,191,256.00
08/03/2004,12:04,1102.50,1102.75,1102.00,1102.00,715,1308,2023.00
08/03/2004,12:05,1102.25,1102.50,1101.75,1102.50,370,645,1015.00
08/03/2004,12:06,1102.50,1102.50,1102.25,1102.50,174,22,196.00
08/03/2004,12:07,1102.25,1102.25,1101.50,1102.00,1235,1572,2807.00
08/03/2004,12:08,1102.25,1102.50,1102.00,1102.50,197,113,310.00
08/03/2004,12:09,1102.50,1102.50,1102.00,1102.00,7,1100,1107.00
08/03/2004,12:10,1102.00,1102.25,1101.50,1102.25,591,835,1426.00
08/03/2004,12:11,1102.25,1102.25,1102.00,1102.00,367,774,1141.00
08/03/2004,12:12,1102.00,1102.00,1101.00,1101.25,567,2108,2675.00
08/03/2004,12:13,1101.50,1102.00,1101.00,1102.00,1297,786,2083.00
08/03/2004,12:14,1102.00,1102.00,1101.50,1101.75,555,534,1089.00
08/03/2004,12:15,1101.75,1101.75,1101.50,1101.50,289,91,380.00
08/03/2004,12:16,1101.50,1102.50,1101.50,1102.25,1505,436,1941.00
08/03/2004,12:17,1102.25,1102.50,1101.75,1101.75,228,532,760.00
08/03/2004,12:18,1102.00,1102.50,1101.75,1102.25,954,229,1183.00
08/03/2004,12:19,1102.25,1102.50,1102.00,1102.25,49,125,174.00
08/03/2004,12:20,1102.00,1102.25,1102.00,1102.00,253,30,283.00
08/03/2004,12:21,1102.25,1102.50,1102.00,1102.25,504,113,617.00
08/03/2004,12:22,1102.25,1102.25,1102.00,1102.00,5,356,361.00
08/03/2004,12:23,1101.75,1102.25,1101.75,1102.00,359,43,402.00
08/03/2004,12:24,1102.00,1102.50,1102.00,1102.25,423,240,663.00
08/03/2004,12:25,1102.50,1102.50,1102.00,1102.25,32,155,187.00
08/03/2004,12:26,1102.00,1102.25,1102.00,1102.25,118,474,592.00
08/03/2004,12:27,1102.00,1102.25,1102.00,1102.25,120,6,126.00
08/03/2004,12:28,1102.25,1102.50,1102.00,1102.25,231,131,362.00
08/03/2004,12:29,1102.25,1102.25,1102.00,1102.25,39,69,108.00
08/03/2004,12:30,1102.00,1102.25,1102.00,1102.00,228,49,277.00
08/03/2004,12:31,1102.00,1102.25,1101.75,1101.75,310,627,937.00
08/03/2004,12:32,1101.75,1102.00,1101.25,1101.50,75,889,964.00
08/03/2004,12:33,1101.50,1102.25,1101.25,1102.00,469,217,686.00
08/03/2004,12:34,1102.00,1102.50,1101.75,1102.50,512,21,533.00
08/03/2004,12:35,1102.25,1102.75,1102.25,1102.75,815,237,1052.00
08/03/2004,12:36,1102.75,1103.50,1102.50,1103.00,1978,554,2532.00
08/03/2004,12:37,1103.25,1103.50,1103.00,1103.25,916,85,1001.00
08/03/2004,12:38,1103.50,1103.50,1103.00,1103.00,55,526,581.00
08/03/2004,12:39,1103.00,1103.50,1102.75,1103.25,737,1066,1803.00
08/03/2004,12:40,1103.25,1103.25,1102.75,1103.00,37,495,532.00
08/03/2004,12:41,1103.00,1103.00,1102.75,1103.00,15,75,90.00
08/03/2004,12:42,1102.75,1103.75,1102.75,1103.50,1480,414,1894.00
08/03/2004,12:43,1103.50,1103.75,1103.25,1103.50,477,252,729.00
08/03/2004,12:44,1103.50,1103.50,1103.00,1103.00,310,468,778.00
08/03/2004,12:45,1103.00,1103.25,1102.75,1103.00,161,353,514.00
08/03/2004,12:46,1103.00,1103.50,1102.75,1103.25,302,867,1169.00
08/03/2004,12:47,1103.25,1103.25,1103.00,1103.25,62,43,105.00
08/03/2004,12:48,1103.00,1103.25,1102.75,1103.00,46,623,669.00
08/03/2004,12:49,1103.00,1103.00,1102.75,1103.00,119,389,508.00
08/03/2004,12:50,1102.75,1103.00,1102.50,1102.75,52,198,250.00
08/03/2004,12:51,1102.75,1102.75,1102.50,1102.50,40,285,325.00
08/03/2004,12:52,1102.50,1103.00,1102.50,1102.75,369,143,512.00
08/03/2004,12:53,1102.75,1102.75,1102.00,1102.25,88,946,1034.00
08/03/2004,12:54,1102.00,1102.50,1101.50,1102.50,633,997,1630.00
08/03/2004,12:55,1102.50,1102.50,1101.75,1102.00,136,435,571.00
08/03/2004,12:56,1102.00,1102.50,1102.00,1102.25,511,574,1085.00
08/03/2004,12:57,1102.25,1102.75,1102.00,1102.50,375,90,465.00
08/03/2004,12:58,1102.75,1103.25,1102.50,1103.00,1025,316,1341.00
08/03/2004,12:59,1103.00,1103.75,1102.75,1103.75,1223,441,1664.00
08/03/2004,13:00,1103.75,1104.00,1103.00,1103.25,931,1476,2407.00
08/03/2004,13:01,1103.25,1103.25,1102.25,1102.25,56,1598,1654.00
08/03/2004,13:02,1102.25,1102.75,1102.00,1102.75,823,207,1030.00
08/03/2004,13:03,1102.50,1102.75,1102.50,1102.75,23,13,36.00
08/03/2004,13:04,1102.75,1102.75,1102.50,1102.75,193,34,227.00
08/03/2004,13:05,1102.75,1103.00,1102.75,1102.75,152,9,161.00
08/03/2004,13:06,1102.75,1102.75,1102.50,1102.50,20,11,31.00
08/03/2004,13:07,1102.75,1103.00,1102.75,1103.00,70,6,76.00
08/03/2004,13:08,1103.00,1103.00,1102.00,1102.00,98,652,750.00
08/03/2004,13:09,1102.00,1102.50,1102.00,1102.25,263,276,539.00
08/03/2004,13:10,1102.25,1102.50,1102.00,1102.25,240,405,645.00
08/03/2004,13:11,1102.25,1102.50,1101.75,1101.75,7,521,528.00
08/03/2004,13:12,1101.75,1102.00,1101.50,1101.50,200,1757,1957.00
08/03/2004,13:13,1101.50,1102.00,1101.25,1101.75,671,663,1334.00
08/03/2004,13:14,1102.00,1102.00,1100.50,1100.75,876,3057,3933.00
08/03/2004,13:15,1100.75,1100.75,1099.75,1099.75,1167,2991,4158.00
08/03/2004,13:16,1100.00,1100.50,1099.25,1099.75,1635,2210,3845.00
08/03/2004,13:17,1099.75,1100.25,1099.25,1100.25,2856,1283,4139.00
08/03/2004,13:18,1100.25,1100.50,1099.50,1099.75,1025,1111,2136.00
08/03/2004,13:19,1099.75,1100.00,1099.50,1100.00,196,471,667.00
08/03/2004,13:20,1099.75,1100.75,1099.75,1100.75,1885,566,2451.00
08/03/2004,13:21,1100.75,1100.75,1100.25,1100.25,535,483,1018.00
08/03/2004,13:22,1100.75,1100.75,1100.25,1100.25,1649,296,1945.00
08/03/2004,13:23,1100.25,1100.50,1100.25,1100.25,305,282,587.00
08/03/2004,13:24,1100.25,1101.00,1100.25,1101.00,1575,1514,3089.00
08/03/2004,13:25,1101.00,1101.00,1100.75,1101.00,47,449,496.00
08/03/2004,13:26,1101.00,1101.25,1100.50,1101.25,1726,1434,3160.00
08/03/2004,13:27,1101.25,1101.50,1101.00,1101.25,370,1077,1447.00
08/03/2004,13:28,1101.00,1101.25,1100.75,1101.00,623,968,1591.00
08/03/2004,13:29,1101.00,1101.25,1100.50,1100.75,455,1440,1895.00
08/03/2004,13:30,1100.75,1100.75,1100.25,1100.50,180,714,894.00
08/03/2004,13:31,1100.50,1101.00,1100.50,1100.75,410,71,481.00
08/03/2004,13:32,1100.50,1100.75,1100.00,1100.00,244,1127,1371.00
08/03/2004,13:33,1100.00,1101.00,1100.00,1100.50,881,1148,2029.00
08/03/2004,13:34,1100.75,1100.75,1100.25,1100.50,114,286,400.00
08/03/2004,13:35,1100.50,1100.75,1100.25,1100.50,619,632,1251.00
08/03/2004,13:36,1100.50,1101.00,1100.25,1100.50,198,299,497.00
08/03/2004,13:37,1100.50,1100.75,1100.25,1100.50,122,105,227.00
08/03/2004,13:38,1100.50,1100.75,1099.50,1099.50,27,1691,1718.00
08/03/2004,13:39,1099.50,1100.25,1099.50,1099.75,972,684,1656.00
08/03/2004,13:40,1100.00,1100.25,1099.00,1099.25,1602,2788,4390.00
08/03/2004,13:41,1099.25,1099.50,1098.75,1099.00,1407,819,2226.00
08/03/2004,13:42,1099.00,1099.25,1098.50,1099.00,2540,2134,4674.00
08/03/2004,13:43,1099.00,1099.25,1098.75,1099.00,1456,334,1790.00
08/03/2004,13:44,1099.00,1099.00,1098.75,1099.00,250,1325,1575.00
08/03/2004,13:45,1099.00,1099.00,1098.50,1098.75,1116,934,2050.00
08/03/2004,13:46,1098.75,1099.00,1098.25,1099.00,727,1375,2102.00
08/03/2004,13:47,1099.00,1099.25,1098.75,1099.00,631,697,1328.00
08/03/2004,13:48,1099.00,1099.00,1098.25,1099.00,1025,760,1785.00
08/03/2004,13:49,1098.75,1099.00,1098.50,1098.75,458,747,1205.00
08/03/2004,13:50,1098.75,1099.25,1098.50,1099.25,2077,1779,3856.00
08/03/2004,13:51,1099.00,1099.25,1098.50,1099.00,1409,868,2277.00
08/03/2004,13:52,1099.25,1099.25,1098.50,1099.00,476,1378,1854.00
08/03/2004,13:53,1098.75,1099.75,1098.75,1099.50,3470,225,3695.00
08/03/2004,13:54,1099.50,1100.00,1099.50,1099.75,1288,563,1851.00
08/03/2004,13:55,1099.75,1100.00,1099.50,1099.75,384,366,750.00
08/03/2004,13:56,1099.50,1100.00,1099.25,1099.25,560,533,1093.00
08/03/2004,13:57,1099.25,1099.75,1099.25,1099.25,1261,853,2114.00
08/03/2004,13:58,1099.25,1099.50,1099.00,1099.00,283,1033,1316.00
08/03/2004,13:59,1099.25,1099.75,1099.25,1099.50,865,262,1127.00
08/03/2004,14:00,1099.50,1099.50,1099.25,1099.50,76,135,211.00
08/03/2004,14:01,1099.25,1099.75,1099.25,1099.75,904,248,1152.00
08/03/2004,14:02,1099.75,1100.25,1099.50,1100.25,1252,780,2032.00
08/03/2004,14:03,1100.25,1100.50,1100.00,1100.25,997,652,1649.00
08/03/2004,14:04,1100.50,1100.75,1100.25,1100.25,626,302,928.00
08/03/2004,14:05,1100.50,1100.75,1099.75,1100.00,241,3029,3270.00
08/03/2004,14:06,1099.75,1100.00,1099.50,1100.00,665,378,1043.00
08/03/2004,14:07,1099.75,1100.50,1099.75,1100.25,1030,302,1332.00
08/03/2004,14:08,1100.25,1100.25,1099.75,1100.25,392,105,497.00
08/03/2004,14:09,1100.00,1100.00,1099.50,1099.50,173,690,863.00
08/03/2004,14:10,1099.75,1100.00,1099.50,1099.75,765,292,1057.00
08/03/2004,14:11,1099.75,1099.75,1098.50,1098.50,567,2597,3164.00
08/03/2004,14:12,1098.50,1099.50,1098.25,1099.00,2003,1329,3332.00
08/03/2004,14:13,1099.00,1100.75,1099.00,1100.25,2293,1342,3635.00
08/03/2004,14:14,1100.50,1100.50,1100.00,1100.25,83,422,505.00
08/03/2004,14:15,1100.25,1100.50,1100.00,1100.25,896,368,1264.00
08/03/2004,14:16,1100.25,1100.25,1099.75,1099.75,398,363,761.00
08/03/2004,14:17,1099.75,1100.75,1099.50,1100.50,1148,1451,2599.00
08/03/2004,14:18,1100.25,1101.00,1100.25,1100.50,450,861,1311.00
08/03/2004,14:19,1100.50,1101.00,1100.25,1100.75,798,917,1715.00
08/03/2004,14:20,1100.75,1101.00,1099.75,1099.75,513,1616,2129.00
08/03/2004,14:21,1099.75,1099.75,1098.75,1099.00,570,2181,2751.00
08/03/2004,14:22,1098.75,1099.25,1098.00,1099.25,1319,2755,4074.00
08/03/2004,14:23,1099.25,1099.25,1098.75,1099.00,496,229,725.00
08/03/2004,14:24,1099.00,1099.50,1099.00,1099.25,403,378,781.00
08/03/2004,14:25,1099.00,1099.50,1098.75,1099.50,367,59,426.00
08/03/2004,14:26,1099.50,1100.00,1099.50,1099.50,465,378,843.00
08/03/2004,14:27,1099.25,1099.75,1098.75,1099.25,147,659,806.00
08/03/2004,14:28,1099.25,1099.25,1098.50,1098.75,849,854,1703.00
08/03/2004,14:29,1098.75,1099.50,1098.50,1099.25,1401,457,1858.00
08/03/2004,14:30,1099.25,1099.25,1098.75,1099.00,213,917,1130.00
08/03/2004,14:31,1099.25,1099.50,1099.00,1099.00,703,321,1024.00
08/03/2004,14:32,1099.00,1099.75,1099.00,1099.25,557,496,1053.00
08/03/2004,14:33,1099.25,1099.50,1099.25,1099.50,691,239,930.00
08/03/2004,14:34,1099.50,1099.50,1099.25,1099.50,51,146,197.00
08/03/2004,14:35,1099.25,1099.50,1099.25,1099.50,488,629,1117.00
08/03/2004,14:36,1099.25,1099.75,1099.25,1099.75,311,513,824.00
08/03/2004,14:37,1099.75,1100.25,1099.50,1100.25,1313,229,1542.00
08/03/2004,14:38,1100.25,1101.00,1100.00,1100.50,1342,160,1502.00
08/03/2004,14:39,1100.75,1100.75,1100.50,1100.50,389,447,836.00
08/03/2004,14:40,1100.75,1100.75,1100.00,1100.25,308,628,936.00
08/03/2004,14:41,1100.25,1100.75,1100.25,1100.50,597,97,694.00
08/03/2004,14:42,1100.50,1100.75,1100.25,1100.25,204,153,357.00
08/03/2004,14:43,1100.50,1100.75,1100.25,1100.50,360,254,614.00
08/03/2004,14:44,1100.25,1100.75,1100.25,1100.50,308,335,643.00
08/03/2004,14:45,1100.50,1101.00,1100.50,1100.75,662,532,1194.00
08/03/2004,14:46,1101.00,1101.00,1100.50,1100.50,279,245,524.00
08/03/2004,14:47,1100.75,1101.00,1100.50,1100.50,418,241,659.00
08/03/2004,14:48,1100.50,1100.75,1100.50,1100.50,27,339,366.00
08/03/2004,14:49,1100.50,1100.50,1100.00,1100.25,389,884,1273.00
08/03/2004,14:50,1100.00,1100.25,1099.50,1099.75,347,947,1294.00
08/03/2004,14:51,1099.75,1100.00,1099.00,1099.00,355,1210,1565.00
08/03/2004,14:52,1099.00,1099.25,1098.75,1098.75,561,1587,2148.00
08/03/2004,14:53,1098.75,1099.00,1098.00,1098.00,240,2524,2764.00
08/03/2004,14:54,1098.25,1099.00,1098.00,1098.50,1255,493,1748.00
08/03/2004,14:55,1098.75,1099.00,1098.50,1098.75,590,363,953.00
08/03/2004,14:56,1098.75,1099.00,1098.50,1098.75,361,698,1059.00
08/03/2004,14:57,1098.75,1099.00,1098.50,1099.00,1066,670,1736.00
08/03/2004,14:58,1099.00,1099.50,1098.75,1099.00,763,521,1284.00
08/03/2004,14:59,1099.00,1099.00,1098.75,1098.75,424,98,522.00
08/03/2004,15:00,1098.75,1099.00,1098.50,1098.50,713,1034,1747.00
08/03/2004,15:01,1098.75,1099.00,1098.00,1098.25,1723,2321,4044.00
08/03/2004,15:02,1098.25,1098.50,1097.75,1097.75,1711,1462,3173.00
08/03/2004,15:03,1098.00,1098.00,1097.50,1097.75,449,995,1444.00
08/03/2004,15:04,1097.50,1097.75,1097.25,1097.50,519,1460,1979.00
08/03/2004,15:05,1097.75,1098.00,1097.50,1097.75,836,234,1070.00
08/03/2004,15:06,1097.50,1097.75,1097.25,1097.50,1383,1728,3111.00
08/03/2004,15:07,1097.50,1097.75,1097.25,1097.25,919,174,1093.00
08/03/2004,15:08,1097.50,1097.75,1097.25,1097.50,568,307,875.00
08/03/2004,15:09,1097.75,1097.75,1097.25,1097.50,205,879,1084.00
08/03/2004,15:10,1097.50,1097.50,1097.00,1097.00,175,975,1150.00
08/03/2004,15:11,1097.25,1097.25,1097.00,1097.00,913,298,1211.00
08/03/2004,15:12,1097.25,1097.25,1096.75,1096.75,287,1321,1608.00
08/03/2004,15:13,1097.00,1097.00,1096.50,1096.50,344,562,906.00
08/03/2004,15:14,1096.50,1097.00,1096.50,1096.50,336,898,1234.00
08/03/2004,15:15,1096.75,1097.50,1096.50,1097.00,2981,959,3940.00
08/03/2004,15:16,1097.00,1097.25,1097.00,1097.00,26,10,36.00
08/03/2004,15:31,1097.50,1097.50,1097.00,1097.00,225,351,576.00
08/03/2004,15:32,1097.00,1097.25,1097.00,1097.25,47,4,51.00
08/03/2004,15:33,1097.50,1097.50,1097.25,1097.25,45,8,53.00
08/03/2004,15:34,1097.50,1097.75,1097.25,1097.50,145,119,264.00
08/03/2004,15:35,1097.75,1097.75,1097.25,1097.50,6,181,187.00
08/03/2004,15:36,1097.50,1097.50,1097.25,1097.25,12,20,32.00
08/03/2004,15:37,1097.25,1097.25,1097.25,1097.25,0,21,21.00
08/03/2004,15:38,1097.25,1097.25,1097.00,1097.00,0,131,131.00
08/03/2004,15:39,1097.25,1097.25,1097.25,1097.25,2,0,2.00
08/03/2004,15:40,1097.25,1097.25,1096.75,1096.75,1,367,368.00
08/03/2004,15:41,1096.75,1097.00,1096.75,1096.75,1,3,4.00
08/03/2004,15:42,1096.75,1096.75,1096.50,1096.50,0,49,49.00
08/03/2004,15:43,1096.50,1096.50,1096.25,1096.50,60,123,183.00
08/03/2004,15:44,1096.50,1096.50,1096.25,1096.50,54,2,56.00
08/03/2004,15:45,1096.50,1096.50,1096.50,1096.50,47,0,47.00
08/03/2004,15:46,1096.50,1096.50,1096.50,1096.50,11,0,11.00
08/03/2004,15:47,1096.50,1096.50,1096.50,1096.50,87,0,87.00
08/03/2004,15:48,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,15:49,1096.75,1096.75,1096.75,1096.75,16,0,16.00
08/03/2004,15:50,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,15:53,1096.50,1096.75,1096.50,1096.75,15,2,17.00
08/03/2004,15:54,1096.75,1097.00,1096.75,1097.00,53,0,53.00
08/03/2004,15:55,1096.50,1096.75,1096.50,1096.75,1,2,3.00
08/03/2004,15:56,1096.75,1096.75,1096.75,1096.75,9,0,9.00
08/03/2004,15:57,1096.75,1096.75,1096.50,1096.75,32,19,51.00
08/03/2004,15:58,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/03/2004,15:59,1096.75,1096.75,1096.75,1096.75,16,0,16.00
08/03/2004,16:00,1097.00,1097.00,1096.75,1096.75,5,177,182.00
08/03/2004,17:01,1096.25,1096.25,1096.25,1096.25,22,0,22.00
08/03/2004,17:03,1096.25,1096.25,1096.25,1096.25,9,0,9.00
08/03/2004,17:04,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/03/2004,17:05,1096.50,1096.50,1096.25,1096.50,6,1,7.00
08/03/2004,17:06,1096.50,1096.50,1096.50,1096.50,6,0,6.00
08/03/2004,17:07,1096.50,1096.50,1096.50,1096.50,17,0,17.00
08/03/2004,17:08,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/03/2004,17:10,1096.25,1096.50,1096.25,1096.50,27,1,28.00
08/03/2004,17:11,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/03/2004,17:12,1096.25,1096.25,1096.00,1096.00,0,108,108.00
08/03/2004,17:13,1096.25,1096.50,1096.00,1096.25,2,88,90.00
08/03/2004,17:14,1096.25,1096.25,1096.25,1096.25,0,15,15.00
08/03/2004,17:15,1096.25,1096.50,1096.25,1096.50,6,4,10.00
08/03/2004,17:16,1096.25,1096.25,1096.25,1096.25,0,16,16.00
08/03/2004,17:17,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/03/2004,17:18,1096.25,1096.25,1096.25,1096.25,0,48,48.00
08/03/2004,17:19,1096.25,1096.25,1096.25,1096.25,0,7,7.00
08/03/2004,17:20,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/03/2004,17:22,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/03/2004,17:23,1096.25,1096.25,1096.25,1096.25,48,0,48.00
08/03/2004,17:26,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/03/2004,17:27,1096.50,1096.50,1096.50,1096.50,9,0,9.00
08/03/2004,17:31,1096.50,1096.50,1096.50,1096.50,12,0,12.00
08/03/2004,17:32,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/03/2004,17:33,1096.75,1096.75,1096.75,1096.75,3,0,3.00
08/03/2004,17:34,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,17:37,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,17:38,1096.75,1096.75,1096.75,1096.75,7,0,7.00
08/03/2004,17:39,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/03/2004,17:40,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/03/2004,17:42,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/03/2004,17:43,1096.75,1096.75,1096.75,1096.75,13,0,13.00
08/03/2004,17:44,1096.75,1096.75,1096.75,1096.75,11,0,11.00
08/03/2004,17:45,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,17:47,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/03/2004,17:48,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/03/2004,17:49,1096.75,1096.75,1096.75,1096.75,18,0,18.00
08/03/2004,17:50,1096.75,1096.75,1096.50,1096.75,8,1,9.00
08/03/2004,17:51,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/03/2004,17:52,1096.75,1096.75,1096.75,1096.75,11,0,11.00
08/03/2004,17:53,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/03/2004,17:54,1097.00,1097.00,1096.75,1096.75,1,8,9.00
08/03/2004,17:55,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/03/2004,17:58,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,17:59,1096.75,1096.75,1096.75,1096.75,0,5,5.00
08/03/2004,18:00,1096.75,1096.75,1096.50,1096.50,0,3,3.00
08/03/2004,18:03,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/03/2004,18:08,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,18:14,1096.50,1096.50,1096.50,1096.50,0,14,14.00
08/03/2004,18:15,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,18:16,1096.50,1096.50,1096.50,1096.50,0,55,55.00
08/03/2004,18:17,1096.75,1096.75,1096.50,1096.50,2,2,4.00
08/03/2004,18:19,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,18:23,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/03/2004,18:25,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,18:26,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,18:28,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/03/2004,18:29,1096.50,1096.50,1096.50,1096.50,0,3,3.00
08/03/2004,18:30,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,18:32,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/03/2004,18:33,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/03/2004,18:35,1096.25,1096.25,1096.25,1096.25,0,27,27.00
08/03/2004,18:36,1096.25,1096.50,1096.25,1096.50,9,6,15.00
08/03/2004,18:38,1096.25,1096.25,1096.25,1096.25,0,27,27.00
08/03/2004,18:39,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/03/2004,18:40,1096.25,1096.25,1096.25,1096.25,0,6,6.00
08/03/2004,18:41,1096.25,1096.50,1096.25,1096.50,3,1,4.00
08/03/2004,18:45,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/03/2004,18:46,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/03/2004,18:48,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/03/2004,18:49,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/03/2004,18:50,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/03/2004,18:53,1096.25,1096.25,1096.25,1096.25,0,43,43.00
08/03/2004,18:57,1096.50,1096.50,1096.25,1096.50,5,5,10.00
08/03/2004,19:00,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/03/2004,19:02,1096.50,1096.50,1096.50,1096.50,61,0,61.00
08/03/2004,19:03,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,19:04,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/03/2004,19:06,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,19:07,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,19:08,1096.50,1096.75,1096.50,1096.75,19,1,20.00
08/03/2004,19:09,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,19:12,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,19:15,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/03/2004,19:17,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:21,1096.75,1096.75,1096.75,1096.75,0,29,29.00
08/03/2004,19:22,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/03/2004,19:23,1096.75,1096.75,1096.75,1096.75,0,13,13.00
08/03/2004,19:24,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/03/2004,19:25,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/03/2004,19:26,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/03/2004,19:27,1096.75,1096.75,1096.75,1096.75,0,19,19.00
08/03/2004,19:29,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:30,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/03/2004,19:32,1096.75,1096.75,1096.75,1096.75,0,24,24.00
08/03/2004,19:33,1096.75,1096.75,1096.75,1096.75,0,117,117.00
08/03/2004,19:36,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:38,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:39,1096.75,1096.75,1096.75,1096.75,0,13,13.00
08/03/2004,19:40,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:41,1096.75,1096.75,1096.75,1096.75,0,6,6.00
08/03/2004,19:43,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:44,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:45,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/03/2004,19:50,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/03/2004,19:51,1096.75,1097.00,1096.75,1097.00,5,1,6.00
08/03/2004,19:53,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/03/2004,19:54,1096.75,1096.75,1096.75,1096.75,0,5,5.00
08/03/2004,19:58,1096.75,1096.75,1096.75,1096.75,0,5,5.00
08/03/2004,20:01,1096.75,1096.75,1096.75,1096.75,0,499,499.00
08/03/2004,20:02,1096.75,1096.75,1096.50,1096.50,0,70,70.00
08/03/2004,20:03,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/03/2004,20:04,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,20:05,1096.50,1096.50,1096.50,1096.50,0,3,3.00
08/03/2004,20:07,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/03/2004,20:09,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,20:14,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/03/2004,20:15,1096.50,1096.50,1096.00,1096.00,0,91,91.00
08/03/2004,20:16,1096.25,1096.25,1096.25,1096.25,14,0,14.00
08/03/2004,20:17,1096.25,1096.25,1096.25,1096.25,9,0,9.00
08/03/2004,20:18,1096.25,1096.25,1096.25,1096.25,9,0,9.00
08/03/2004,20:19,1096.25,1096.25,1095.75,1096.00,11,114,125.00
08/03/2004,20:20,1096.00,1096.00,1095.75,1095.75,0,25,25.00
08/03/2004,20:21,1095.75,1095.75,1095.50,1095.75,11,75,86.00
08/03/2004,20:22,1095.75,1096.00,1095.50,1095.75,64,15,79.00
08/03/2004,20:23,1095.75,1095.75,1095.75,1095.75,0,12,12.00
08/03/2004,20:27,1095.75,1095.75,1095.50,1095.50,0,13,13.00
08/03/2004,20:28,1095.75,1095.75,1095.75,1095.75,4,0,4.00
08/03/2004,20:29,1095.75,1095.75,1095.75,1095.75,5,0,5.00
08/03/2004,20:31,1095.75,1095.75,1095.75,1095.75,8,0,8.00
08/03/2004,20:39,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/03/2004,20:40,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/03/2004,20:41,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/03/2004,20:43,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/03/2004,20:46,1096.00,1096.00,1096.00,1096.00,6,0,6.00
08/03/2004,20:48,1096.00,1096.00,1096.00,1096.00,3,0,3.00
08/03/2004,20:50,1095.75,1095.75,1095.50,1095.50,0,55,55.00
08/03/2004,20:51,1095.75,1095.75,1095.75,1095.75,7,0,7.00
08/03/2004,20:52,1095.50,1095.50,1089.00,1094.25,457,1054,1511.00
08/03/2004,20:53,1094.25,1094.25,1092.50,1092.75,43,136,179.00
08/03/2004,20:54,1093.00,1093.50,1093.00,1093.25,17,7,24.00
08/03/2004,20:55,1093.25,1093.50,1093.00,1093.50,6,10,16.00
08/03/2004,20:56,1093.25,1093.25,1093.00,1093.25,2,6,8.00
08/03/2004,20:57,1093.25,1093.50,1093.25,1093.50,41,0,41.00
08/03/2004,20:58,1093.75,1094.25,1093.75,1094.00,45,12,57.00
08/03/2004,20:59,1094.00,1094.25,1093.75,1094.25,48,8,56.00
08/03/2004,21:00,1094.25,1094.25,1094.00,1094.00,6,3,9.00
08/03/2004,21:01,1094.00,1094.00,1094.00,1094.00,0,6,6.00
08/03/2004,21:02,1094.00,1094.00,1094.00,1094.00,0,21,21.00
08/03/2004,21:03,1094.00,1094.00,1093.75,1093.75,0,4,4.00
08/03/2004,21:04,1093.75,1094.25,1093.75,1094.25,22,10,32.00
08/03/2004,21:05,1094.00,1094.00,1094.00,1094.00,0,29,29.00
08/03/2004,21:06,1094.00,1094.00,1093.75,1093.75,0,33,33.00
08/03/2004,21:07,1093.75,1093.75,1093.50,1093.75,23,15,38.00
08/03/2004,21:08,1093.75,1094.00,1093.50,1094.00,30,10,40.00
08/03/2004,21:09,1093.75,1093.75,1093.75,1093.75,0,29,29.00
08/03/2004,21:10,1093.75,1093.75,1093.75,1093.75,0,20,20.00
08/03/2004,21:11,1093.50,1093.75,1093.50,1093.75,11,31,42.00
08/03/2004,21:12,1093.50,1093.75,1093.50,1093.75,3,11,14.00
08/03/2004,21:13,1093.75,1093.75,1093.25,1093.75,49,50,99.00
08/03/2004,21:14,1093.75,1093.75,1093.75,1093.75,4,0,4.00
08/03/2004,21:15,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/03/2004,21:16,1093.75,1093.75,1093.50,1093.50,52,3,55.00
08/03/2004,21:17,1093.50,1093.50,1093.50,1093.50,0,1,1.00
08/03/2004,21:18,1093.50,1093.50,1093.50,1093.50,0,3,3.00
08/03/2004,21:19,1093.50,1093.75,1093.50,1093.50,10,19,29.00
08/03/2004,21:20,1093.50,1093.75,1093.25,1093.25,5,6,11.00
08/03/2004,21:21,1093.50,1093.50,1093.25,1093.50,6,25,31.00
08/03/2004,21:22,1093.75,1093.75,1093.25,1093.25,5,24,29.00
08/03/2004,21:23,1093.50,1093.50,1093.25,1093.25,3,2,5.00
08/03/2004,21:24,1093.25,1093.50,1093.25,1093.50,1,1,2.00
08/03/2004,21:25,1093.50,1093.50,1093.50,1093.50,40,0,40.00
08/03/2004,21:26,1093.50,1093.50,1093.25,1093.25,3,13,16.00
08/03/2004,21:27,1093.00,1093.00,1093.00,1093.00,0,14,14.00
08/03/2004,21:28,1093.00,1093.00,1093.00,1093.00,0,12,12.00
08/03/2004,21:29,1093.00,1093.25,1093.00,1093.25,3,4,7.00
08/03/2004,21:30,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/03/2004,21:31,1093.00,1093.25,1093.00,1093.25,4,2,6.00
08/03/2004,21:32,1093.25,1093.25,1092.75,1092.75,3,33,36.00
08/03/2004,21:33,1093.00,1093.00,1093.00,1093.00,9,0,9.00
08/03/2004,21:34,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,21:35,1093.00,1093.00,1093.00,1093.00,2,0,2.00
08/03/2004,21:36,1093.00,1093.00,1092.75,1092.75,2,1,3.00
08/03/2004,21:37,1093.00,1093.00,1093.00,1093.00,36,0,36.00
08/03/2004,21:38,1093.00,1093.25,1093.00,1093.25,26,0,26.00
08/03/2004,21:39,1093.25,1093.25,1093.25,1093.25,2,0,2.00
08/03/2004,21:40,1093.50,1093.50,1093.25,1093.50,2,1,3.00
08/03/2004,21:42,1093.50,1093.50,1093.50,1093.50,20,0,20.00
08/03/2004,21:43,1093.50,1093.75,1093.50,1093.50,104,19,123.00
08/03/2004,21:44,1093.75,1093.75,1093.75,1093.75,41,0,41.00
08/03/2004,21:45,1093.75,1093.75,1093.75,1093.75,56,0,56.00
08/03/2004,21:46,1093.75,1094.00,1093.75,1093.75,7,1,8.00
08/03/2004,21:47,1094.00,1094.00,1093.75,1093.75,2,42,44.00
08/03/2004,21:48,1093.75,1093.75,1093.75,1093.75,0,15,15.00
08/03/2004,21:49,1094.00,1094.00,1094.00,1094.00,8,0,8.00
08/03/2004,21:51,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/03/2004,21:52,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/03/2004,21:53,1093.75,1094.00,1093.75,1094.00,33,1,34.00
08/03/2004,21:54,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/03/2004,21:55,1093.75,1093.75,1093.75,1093.75,0,21,21.00
08/03/2004,21:56,1093.75,1093.75,1093.75,1093.75,0,6,6.00
08/03/2004,21:57,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/03/2004,21:59,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/03/2004,22:00,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/03/2004,22:01,1094.00,1094.00,1094.00,1094.00,5,0,5.00
08/03/2004,22:02,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/03/2004,22:04,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/03/2004,22:05,1093.75,1094.00,1093.75,1094.00,1,26,27.00
08/03/2004,22:06,1094.00,1094.00,1094.00,1094.00,11,0,11.00
08/03/2004,22:07,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/03/2004,22:08,1093.75,1094.00,1093.75,1093.75,1,3,4.00
08/03/2004,22:09,1094.00,1094.00,1093.75,1093.75,6,7,13.00
08/03/2004,22:10,1093.75,1093.75,1093.50,1093.50,5,64,69.00
08/03/2004,22:11,1093.50,1093.50,1093.50,1093.50,0,47,47.00
08/03/2004,22:12,1093.50,1093.75,1093.50,1093.50,3,11,14.00
08/03/2004,22:13,1093.50,1093.50,1093.50,1093.50,0,1,1.00
08/03/2004,22:15,1093.50,1093.50,1092.75,1092.75,0,177,177.00
08/03/2004,22:16,1093.00,1093.00,1093.00,1093.00,32,0,32.00
08/03/2004,22:17,1093.00,1093.00,1092.75,1093.00,8,2,10.00
08/03/2004,22:18,1092.75,1093.00,1092.75,1092.75,2,9,11.00
08/03/2004,22:19,1093.00,1093.00,1093.00,1093.00,6,0,6.00
08/03/2004,22:20,1093.00,1093.00,1092.75,1093.00,19,4,23.00
08/03/2004,22:21,1093.25,1093.25,1092.75,1092.75,9,57,66.00
08/03/2004,22:22,1093.00,1093.00,1093.00,1093.00,5,0,5.00
08/03/2004,22:24,1093.25,1093.25,1093.25,1093.25,17,0,17.00
08/03/2004,22:25,1093.25,1093.25,1093.00,1093.00,5,8,13.00
08/03/2004,22:26,1093.25,1093.25,1093.25,1093.25,15,0,15.00
08/03/2004,22:27,1093.50,1093.50,1093.50,1093.50,2,0,2.00
08/03/2004,22:28,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/03/2004,22:30,1093.25,1093.25,1093.25,1093.25,0,32,32.00
08/03/2004,22:31,1093.25,1093.25,1093.00,1093.00,0,10,10.00
08/03/2004,22:32,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/03/2004,22:33,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/03/2004,22:34,1093.25,1093.25,1093.00,1093.00,2,4,6.00
08/03/2004,22:35,1093.00,1093.00,1092.75,1092.75,1,4,5.00
08/03/2004,22:36,1093.00,1093.00,1092.75,1093.00,2,1,3.00
08/03/2004,22:37,1093.00,1093.00,1093.00,1093.00,8,0,8.00
08/03/2004,22:38,1092.75,1092.75,1092.75,1092.75,0,1,1.00
08/03/2004,22:39,1093.00,1093.00,1092.75,1092.75,2,2,4.00
08/03/2004,22:42,1092.75,1092.75,1092.75,1092.75,0,2,2.00
08/03/2004,22:45,1092.75,1093.00,1092.75,1093.00,18,2,20.00
08/03/2004,22:46,1093.00,1093.00,1093.00,1093.00,13,0,13.00
08/03/2004,22:47,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,22:48,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,22:49,1093.00,1093.25,1093.00,1093.00,5,3,8.00
08/03/2004,22:52,1093.00,1093.00,1093.00,1093.00,0,7,7.00
08/03/2004,22:53,1093.00,1093.00,1093.00,1093.00,0,13,13.00
08/03/2004,22:54,1093.00,1093.00,1093.00,1093.00,0,3,3.00
08/03/2004,22:55,1093.00,1093.00,1092.75,1092.75,0,4,4.00
08/03/2004,22:56,1093.00,1093.00,1092.75,1092.75,5,2,7.00
08/03/2004,23:01,1093.00,1093.00,1093.00,1093.00,14,0,14.00
08/03/2004,23:02,1093.00,1093.00,1092.75,1092.75,6,1,7.00
08/03/2004,23:04,1093.00,1093.00,1093.00,1093.00,2,0,2.00
08/03/2004,23:06,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,23:07,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,23:11,1093.00,1093.00,1093.00,1093.00,9,0,9.00
08/03/2004,23:12,1093.00,1093.00,1093.00,1093.00,4,0,4.00
08/03/2004,23:13,1092.75,1092.75,1092.75,1092.75,0,1,1.00
08/03/2004,23:16,1092.75,1092.75,1092.75,1092.75,0,6,6.00
08/03/2004,23:18,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,23:19,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,23:20,1093.00,1093.00,1093.00,1093.00,2,0,2.00
08/03/2004,23:21,1092.75,1093.00,1092.75,1093.00,12,2,14.00
08/03/2004,23:23,1093.00,1093.00,1093.00,1093.00,3,0,3.00
08/03/2004,23:24,1093.00,1093.00,1092.75,1092.75,20,1,21.00
08/03/2004,23:25,1092.75,1092.75,1092.75,1092.75,0,1,1.00
08/03/2004,23:27,1093.00,1093.00,1093.00,1093.00,2,0,2.00
08/03/2004,23:29,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/03/2004,23:31,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/03/2004,23:32,1093.25,1093.25,1093.25,1093.25,6,0,6.00
08/03/2004,23:33,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/03/2004,23:39,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/03/2004,23:40,1093.25,1093.25,1093.25,1093.25,24,0,24.00
08/03/2004,23:41,1093.25,1093.25,1093.25,1093.25,1,0,1.00
08/03/2004,23:42,1093.50,1093.50,1093.50,1093.50,5,0,5.00
08/03/2004,23:43,1093.50,1093.50,1093.50,1093.50,17,0,17.00
08/03/2004,23:44,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/03/2004,23:48,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/03/2004,23:50,1093.50,1093.50,1093.00,1093.50,8,50,58.00
08/03/2004,23:52,1093.50,1093.50,1093.50,1093.50,10,0,10.00
08/03/2004,23:53,1093.50,1093.50,1093.50,1093.50,12,0,12.00
08/03/2004,23:54,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/03/2004,23:56,1093.50,1093.50,1093.50,1093.50,2,0,2.00
08/03/2004,23:58,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/04/2004,00:00,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/04/2004,00:03,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/04/2004,00:05,1093.50,1093.50,1093.50,1093.50,1,0,1.00
08/04/2004,00:06,1093.75,1093.75,1093.75,1093.75,5,0,5.00
08/04/2004,00:07,1093.75,1093.75,1093.75,1093.75,2,0,2.00
08/04/2004,00:08,1093.75,1093.75,1093.75,1093.75,2,0,2.00
08/04/2004,00:09,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/04/2004,00:12,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/04/2004,00:15,1093.50,1093.75,1093.50,1093.75,2,1,3.00
08/04/2004,00:16,1093.75,1093.75,1093.75,1093.75,6,0,6.00
08/04/2004,00:17,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/04/2004,00:18,1093.75,1093.75,1093.75,1093.75,22,0,22.00
08/04/2004,00:22,1093.75,1093.75,1093.75,1093.75,2,0,2.00
08/04/2004,00:25,1093.50,1093.50,1093.50,1093.50,0,1,1.00
08/04/2004,00:26,1093.50,1093.50,1093.50,1093.50,0,7,7.00
08/04/2004,00:27,1093.50,1093.50,1093.50,1093.50,0,30,30.00
08/04/2004,00:31,1093.50,1093.50,1093.50,1093.50,0,4,4.00
08/04/2004,00:33,1093.50,1093.75,1093.50,1093.75,1,1,2.00
08/04/2004,00:34,1093.75,1094.00,1093.75,1094.00,31,0,31.00
08/04/2004,00:35,1094.00,1094.00,1094.00,1094.00,46,0,46.00
08/04/2004,00:36,1094.00,1094.00,1094.00,1094.00,20,0,20.00
08/04/2004,00:38,1094.25,1094.25,1094.25,1094.25,3,0,3.00
08/04/2004,00:39,1094.00,1094.00,1094.00,1094.00,0,16,16.00
08/04/2004,00:40,1094.00,1094.00,1094.00,1094.00,0,5,5.00
08/04/2004,00:43,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/04/2004,00:44,1094.25,1094.25,1094.25,1094.25,21,0,21.00
08/04/2004,00:45,1094.25,1094.25,1094.00,1094.00,158,5,163.00
08/04/2004,00:46,1094.25,1094.25,1094.25,1094.25,20,0,20.00
08/04/2004,00:47,1094.25,1094.25,1094.25,1094.25,6,0,6.00
08/04/2004,00:48,1094.25,1094.25,1094.25,1094.25,102,0,102.00
08/04/2004,00:49,1094.25,1094.25,1094.00,1094.00,1,15,16.00
08/04/2004,00:51,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/04/2004,00:52,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/04/2004,00:54,1094.25,1094.25,1094.25,1094.25,2,0,2.00
08/04/2004,00:56,1094.00,1094.00,1094.00,1094.00,0,10,10.00
08/04/2004,00:57,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/04/2004,01:00,1094.25,1094.25,1094.25,1094.25,52,0,52.00
08/04/2004,01:01,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/04/2004,01:02,1094.00,1094.00,1094.00,1094.00,0,2,2.00
08/04/2004,01:03,1094.25,1094.25,1094.25,1094.25,3,0,3.00
08/04/2004,01:06,1094.00,1094.25,1094.00,1094.25,5,1,6.00
08/04/2004,01:07,1094.25,1094.25,1094.25,1094.25,54,0,54.00
08/04/2004,01:08,1094.25,1094.50,1094.25,1094.50,196,0,196.00
08/04/2004,01:09,1094.75,1094.75,1094.50,1094.75,404,3,407.00
08/04/2004,01:10,1094.75,1094.75,1094.75,1094.75,1,0,1.00
08/04/2004,01:11,1094.75,1094.75,1094.75,1094.75,22,0,22.00
08/04/2004,01:12,1094.75,1094.75,1094.75,1094.75,2,0,2.00
08/04/2004,01:13,1094.75,1094.75,1094.50,1094.75,37,1,38.00
08/04/2004,01:14,1094.75,1094.75,1094.75,1094.75,40,0,40.00
08/04/2004,01:15,1094.75,1095.00,1094.75,1095.00,71,0,71.00
08/04/2004,01:16,1095.00,1095.00,1095.00,1095.00,15,0,15.00
08/04/2004,01:17,1094.75,1095.00,1094.75,1094.75,1,18,19.00
08/04/2004,01:19,1094.75,1094.75,1094.75,1094.75,0,2,2.00
08/04/2004,01:20,1094.75,1094.75,1094.50,1094.50,0,11,11.00
08/04/2004,01:21,1094.75,1094.75,1094.75,1094.75,2,0,2.00
08/04/2004,01:22,1094.75,1095.00,1094.75,1095.00,3,0,3.00
08/04/2004,01:24,1094.75,1094.75,1094.75,1094.75,0,33,33.00
08/04/2004,01:25,1095.00,1095.00,1095.00,1095.00,1,0,1.00
08/04/2004,01:26,1095.00,1095.00,1095.00,1095.00,4,0,4.00
08/04/2004,01:27,1095.00,1095.00,1095.00,1095.00,8,0,8.00
08/04/2004,01:29,1095.00,1095.00,1095.00,1095.00,10,0,10.00
08/04/2004,01:30,1095.00,1095.00,1095.00,1095.00,1,0,1.00
08/04/2004,01:31,1094.75,1095.00,1094.75,1094.75,4,37,41.00
08/04/2004,01:32,1094.50,1094.75,1094.50,1094.50,4,74,78.00
08/04/2004,01:33,1094.50,1094.75,1094.50,1094.75,6,75,81.00
08/04/2004,01:34,1094.75,1094.75,1094.75,1094.75,12,0,12.00
08/04/2004,01:35,1095.00,1095.00,1095.00,1095.00,2,0,2.00
08/04/2004,01:36,1094.75,1094.75,1094.75,1094.75,0,61,61.00
08/04/2004,01:37,1094.75,1095.00,1094.75,1094.75,2,4,6.00
08/04/2004,01:38,1095.00,1095.00,1094.75,1094.75,4,1,5.00
08/04/2004,01:39,1095.00,1095.00,1095.00,1095.00,2,0,2.00
08/04/2004,01:40,1094.75,1094.75,1094.75,1094.75,0,2,2.00
08/04/2004,01:41,1094.75,1094.75,1094.75,1094.75,0,10,10.00
08/04/2004,01:42,1094.75,1094.75,1094.75,1094.75,0,16,16.00
08/04/2004,01:43,1094.50,1094.75,1094.50,1094.75,2,16,18.00
08/04/2004,01:44,1094.50,1094.50,1094.50,1094.50,0,2,2.00
08/04/2004,01:45,1094.75,1095.00,1094.75,1095.00,52,0,52.00
08/04/2004,01:46,1095.00,1095.00,1095.00,1095.00,7,0,7.00
08/04/2004,01:48,1095.00,1095.25,1094.75,1095.00,176,83,259.00
08/04/2004,01:49,1095.00,1095.00,1095.00,1095.00,32,0,32.00
08/04/2004,01:50,1095.00,1095.00,1095.00,1095.00,11,0,11.00
08/04/2004,01:51,1094.75,1095.00,1094.75,1095.00,1,21,22.00
08/04/2004,01:53,1094.75,1094.75,1094.75,1094.75,0,1,1.00
08/04/2004,01:54,1095.00,1095.00,1095.00,1095.00,1,0,1.00
08/04/2004,01:55,1095.00,1095.00,1095.00,1095.00,28,0,28.00
08/04/2004,01:56,1095.00,1095.00,1095.00,1095.00,7,0,7.00
08/04/2004,01:57,1095.00,1095.00,1095.00,1095.00,7,0,7.00
08/04/2004,01:58,1095.00,1095.25,1095.00,1095.00,8,6,14.00
08/04/2004,01:59,1095.25,1095.25,1095.25,1095.25,300,0,300.00
08/04/2004,02:00,1095.25,1095.25,1095.00,1095.00,1,53,54.00
08/04/2004,02:01,1095.00,1095.25,1095.00,1095.25,65,5,70.00
08/04/2004,02:02,1095.25,1095.25,1095.00,1095.25,57,2,59.00
08/04/2004,02:03,1095.00,1095.25,1095.00,1095.25,25,111,136.00
08/04/2004,02:04,1095.00,1095.00,1095.00,1095.00,0,125,125.00
08/04/2004,02:05,1095.00,1095.00,1095.00,1095.00,0,72,72.00
08/04/2004,02:06,1095.00,1095.00,1094.75,1095.00,45,16,61.00
08/04/2004,02:07,1095.00,1095.00,1095.00,1095.00,6,0,6.00
08/04/2004,02:08,1095.00,1095.25,1095.00,1095.25,30,0,30.00
08/04/2004,02:09,1095.25,1095.25,1095.00,1095.00,7,11,18.00
08/04/2004,02:10,1095.00,1095.00,1095.00,1095.00,0,2,2.00
08/04/2004,02:11,1095.25,1095.25,1095.00,1095.25,21,20,41.00
08/04/2004,02:12,1095.00,1095.25,1095.00,1095.25,84,25,109.00
08/04/2004,02:13,1095.25,1095.25,1095.25,1095.25,36,0,36.00
08/04/2004,02:14,1095.25,1095.25,1095.25,1095.25,71,0,71.00
08/04/2004,02:15,1095.25,1095.25,1095.25,1095.25,10,0,10.00
08/04/2004,02:16,1095.25,1095.50,1095.25,1095.50,21,0,21.00
08/04/2004,02:17,1095.25,1095.25,1095.25,1095.25,0,10,10.00
08/04/2004,02:18,1095.00,1095.25,1095.00,1095.25,14,18,32.00
08/04/2004,02:19,1095.25,1095.25,1095.25,1095.25,8,0,8.00
08/04/2004,02:20,1095.25,1095.25,1095.25,1095.25,43,0,43.00
08/04/2004,02:21,1095.25,1095.25,1095.00,1095.00,33,4,37.00
08/04/2004,02:22,1095.00,1095.25,1095.00,1095.25,9,3,12.00
08/04/2004,02:23,1095.50,1095.50,1095.50,1095.50,20,0,20.00
08/04/2004,02:24,1095.50,1095.50,1095.50,1095.50,5,0,5.00
08/04/2004,02:25,1095.50,1095.75,1095.50,1095.75,41,0,41.00
08/04/2004,02:26,1095.75,1095.75,1095.75,1095.75,111,0,111.00
08/04/2004,02:27,1095.75,1095.75,1095.50,1095.50,3,1,4.00
08/04/2004,02:28,1095.50,1095.75,1095.50,1095.75,9,94,103.00
08/04/2004,02:29,1095.50,1095.75,1095.50,1095.75,1,11,12.00
08/04/2004,02:30,1095.50,1095.75,1095.25,1095.25,2,13,15.00
08/04/2004,02:31,1095.25,1095.50,1095.25,1095.25,1,17,18.00
08/04/2004,02:32,1095.50,1095.50,1095.50,1095.50,17,0,17.00
08/04/2004,02:33,1095.50,1095.50,1095.25,1095.25,47,1,48.00
08/04/2004,02:34,1095.50,1095.75,1095.25,1095.25,62,33,95.00
08/04/2004,02:35,1095.25,1095.25,1095.25,1095.25,0,1,1.00
08/04/2004,02:36,1095.50,1095.50,1095.25,1095.25,12,22,34.00
08/04/2004,02:37,1095.25,1095.25,1095.25,1095.25,0,45,45.00
08/04/2004,02:38,1095.50,1095.50,1095.00,1095.25,7,2,9.00
08/04/2004,02:39,1095.25,1095.25,1095.25,1095.25,20,0,20.00
08/04/2004,02:40,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/04/2004,02:41,1095.25,1095.25,1095.25,1095.25,68,0,68.00
08/04/2004,02:42,1095.25,1095.25,1095.25,1095.25,7,0,7.00
08/04/2004,02:43,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/04/2004,02:45,1095.25,1095.25,1095.00,1095.00,7,12,19.00
08/04/2004,02:46,1095.00,1095.00,1094.75,1094.75,0,98,98.00
08/04/2004,02:47,1094.75,1094.75,1094.75,1094.75,0,28,28.00
08/04/2004,02:48,1095.00,1095.00,1094.75,1095.00,12,2,14.00
08/04/2004,02:49,1094.75,1095.00,1094.75,1094.75,6,21,27.00
08/04/2004,02:50,1095.00,1095.00,1095.00,1095.00,25,0,25.00
08/04/2004,02:51,1095.00,1095.00,1095.00,1095.00,28,0,28.00
08/04/2004,02:52,1095.00,1095.00,1095.00,1095.00,5,0,5.00
08/04/2004,02:53,1094.75,1095.00,1094.75,1095.00,16,1,17.00
08/04/2004,02:54,1095.00,1095.25,1095.00,1095.25,19,0,19.00
08/04/2004,02:55,1094.75,1094.75,1094.75,1094.75,0,13,13.00
08/04/2004,02:56,1094.75,1094.75,1094.75,1094.75,0,24,24.00
08/04/2004,02:57,1094.75,1094.75,1094.50,1094.50,0,36,36.00
08/04/2004,02:58,1094.75,1094.75,1094.50,1094.50,2,21,23.00
08/04/2004,02:59,1094.75,1094.75,1094.75,1094.75,3,0,3.00
08/04/2004,03:00,1094.75,1094.75,1094.75,1094.75,39,0,39.00
08/04/2004,03:01,1094.75,1094.75,1094.50,1094.50,6,27,33.00
08/04/2004,03:02,1094.50,1094.75,1094.50,1094.50,1,49,50.00
08/04/2004,03:03,1094.75,1094.75,1094.50,1094.75,8,7,15.00
08/04/2004,03:04,1094.50,1094.50,1094.50,1094.50,0,1,1.00
08/04/2004,03:05,1094.50,1094.50,1094.50,1094.50,0,18,18.00
08/04/2004,03:06,1094.25,1094.50,1094.25,1094.50,40,29,69.00
08/04/2004,03:07,1094.50,1094.50,1094.50,1094.50,5,0,5.00
08/04/2004,03:09,1094.50,1094.50,1094.50,1094.50,10,0,10.00
08/04/2004,03:11,1094.50,1094.50,1094.25,1094.25,25,5,30.00
08/04/2004,03:12,1094.50,1094.50,1094.25,1094.50,18,2,20.00
08/04/2004,03:13,1094.50,1094.50,1094.50,1094.50,12,0,12.00
08/04/2004,03:14,1094.75,1094.75,1094.50,1094.50,20,31,51.00
08/04/2004,03:15,1094.50,1094.50,1094.50,1094.50,0,1,1.00
08/04/2004,03:16,1094.50,1094.50,1094.50,1094.50,0,13,13.00
08/04/2004,03:17,1094.50,1094.50,1094.50,1094.50,0,2,2.00
08/04/2004,03:18,1094.25,1094.25,1094.25,1094.25,0,20,20.00
08/04/2004,03:19,1094.25,1094.25,1094.25,1094.25,0,17,17.00
08/04/2004,03:20,1094.25,1094.50,1094.25,1094.25,10,69,79.00
08/04/2004,03:21,1094.50,1094.50,1094.25,1094.25,11,50,61.00
08/04/2004,03:23,1094.50,1094.50,1094.50,1094.50,14,0,14.00
08/04/2004,03:26,1094.25,1094.50,1094.00,1094.00,1,93,94.00
08/04/2004,03:27,1094.25,1094.25,1094.25,1094.25,14,0,14.00
08/04/2004,03:28,1094.25,1094.25,1094.25,1094.25,3,0,3.00
08/04/2004,03:30,1094.50,1094.50,1094.50,1094.50,27,0,27.00
08/04/2004,03:31,1094.50,1094.50,1094.50,1094.50,29,0,29.00
08/04/2004,03:32,1094.50,1094.50,1094.50,1094.50,10,0,10.00
08/04/2004,03:34,1094.50,1094.50,1094.50,1094.50,21,0,21.00
08/04/2004,03:36,1094.50,1094.50,1094.50,1094.50,1,0,1.00
08/04/2004,03:38,1094.50,1094.50,1094.50,1094.50,61,0,61.00
08/04/2004,03:40,1094.50,1094.75,1094.50,1094.75,16,0,16.00
08/04/2004,03:41,1094.75,1094.75,1094.75,1094.75,6,0,6.00
08/04/2004,03:42,1095.00,1095.00,1094.75,1094.75,14,28,42.00
08/04/2004,03:43,1094.75,1094.75,1094.75,1094.75,0,6,6.00
08/04/2004,03:46,1094.75,1094.75,1094.75,1094.75,0,7,7.00
08/04/2004,03:47,1094.75,1094.75,1094.50,1094.50,7,3,10.00
08/04/2004,03:48,1094.75,1094.75,1094.75,1094.75,6,0,6.00
08/04/2004,03:49,1094.50,1094.50,1094.50,1094.50,0,33,33.00
08/04/2004,03:50,1094.50,1094.50,1094.50,1094.50,0,17,17.00
08/04/2004,03:53,1094.75,1094.75,1094.75,1094.75,6,0,6.00
08/04/2004,03:54,1094.50,1094.50,1094.50,1094.50,0,17,17.00
08/04/2004,03:55,1094.50,1094.50,1094.50,1094.50,0,1,1.00
08/04/2004,03:56,1094.50,1094.50,1094.50,1094.50,0,5,5.00
08/04/2004,03:57,1094.50,1094.50,1094.50,1094.50,0,5,5.00
08/04/2004,03:58,1094.50,1094.75,1094.50,1094.75,5,1,6.00
08/04/2004,04:00,1094.50,1094.50,1094.50,1094.50,0,13,13.00
08/04/2004,04:03,1094.75,1095.00,1094.75,1095.00,16,0,16.00
08/04/2004,04:05,1094.75,1094.75,1094.50,1094.50,0,14,14.00
08/04/2004,04:06,1094.50,1094.50,1094.50,1094.50,0,12,12.00
08/04/2004,04:07,1094.50,1094.50,1094.25,1094.25,0,12,12.00
08/04/2004,04:08,1094.25,1094.50,1094.25,1094.50,6,21,27.00
08/04/2004,04:09,1094.50,1094.50,1094.25,1094.25,4,5,9.00
08/04/2004,04:10,1094.25,1094.25,1094.25,1094.25,0,10,10.00
08/04/2004,04:11,1094.50,1094.50,1094.50,1094.50,4,0,4.00
08/04/2004,04:12,1094.75,1094.75,1094.75,1094.75,9,0,9.00
08/04/2004,04:13,1094.75,1095.25,1094.75,1095.00,61,8,69.00
08/04/2004,04:14,1095.00,1095.00,1095.00,1095.00,0,13,13.00
08/04/2004,04:15,1095.00,1095.00,1095.00,1095.00,0,4,4.00
08/04/2004,04:16,1094.75,1095.00,1094.75,1095.00,4,5,9.00
08/04/2004,04:17,1095.00,1095.00,1095.00,1095.00,1,0,1.00
08/04/2004,04:18,1095.00,1095.00,1094.75,1095.00,9,5,14.00
08/04/2004,04:19,1095.00,1095.00,1095.00,1095.00,7,0,7.00
08/04/2004,04:20,1095.00,1095.00,1095.00,1095.00,2,0,2.00
08/04/2004,04:21,1095.00,1095.00,1095.00,1095.00,59,0,59.00
08/04/2004,04:22,1095.25,1095.25,1094.75,1095.00,25,15,40.00
08/04/2004,04:23,1095.00,1095.00,1095.00,1095.00,23,0,23.00
08/04/2004,04:24,1095.00,1095.25,1095.00,1095.25,8,0,8.00
08/04/2004,04:25,1095.25,1095.25,1095.25,1095.25,7,0,7.00
08/04/2004,04:27,1095.00,1095.00,1094.75,1094.75,0,42,42.00
08/04/2004,04:28,1094.75,1094.75,1094.75,1094.75,0,10,10.00
08/04/2004,04:29,1094.50,1094.50,1094.50,1094.50,0,34,34.00
08/04/2004,04:30,1094.50,1094.75,1094.50,1094.75,1,8,9.00
08/04/2004,04:32,1094.50,1094.50,1094.50,1094.50,0,4,4.00
08/04/2004,04:33,1094.50,1094.50,1094.50,1094.50,0,17,17.00
08/04/2004,04:35,1094.25,1094.25,1094.25,1094.25,0,51,51.00
08/04/2004,04:36,1094.25,1094.25,1094.25,1094.25,0,2,2.00
08/04/2004,04:37,1094.25,1094.25,1094.25,1094.25,0,16,16.00
08/04/2004,04:38,1094.00,1094.25,1094.00,1094.25,7,56,63.00
08/04/2004,04:39,1094.25,1094.25,1094.25,1094.25,13,0,13.00
08/04/2004,04:40,1094.25,1094.25,1094.25,1094.25,25,0,25.00
08/04/2004,04:41,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/04/2004,04:42,1094.25,1094.25,1094.25,1094.25,3,0,3.00
08/04/2004,04:43,1094.00,1094.00,1094.00,1094.00,0,5,5.00
08/04/2004,04:44,1094.25,1094.25,1094.00,1094.00,1,2,3.00
08/04/2004,04:45,1094.00,1094.00,1093.25,1093.75,9,330,339.00
08/04/2004,04:46,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/04/2004,04:47,1093.75,1093.75,1093.75,1093.75,6,0,6.00
08/04/2004,04:48,1093.50,1093.75,1093.50,1093.50,2,56,58.00
08/04/2004,04:49,1093.50,1093.50,1093.00,1093.25,24,57,81.00
08/04/2004,04:50,1093.50,1093.50,1093.25,1093.25,10,12,22.00
08/04/2004,04:51,1093.25,1093.50,1093.25,1093.50,33,1,34.00
08/04/2004,04:52,1093.50,1093.50,1093.50,1093.50,9,0,9.00
08/04/2004,04:53,1093.25,1093.50,1093.25,1093.50,1,10,11.00
08/04/2004,04:54,1093.50,1093.75,1093.50,1093.75,53,0,53.00
08/04/2004,04:55,1093.25,1093.25,1093.25,1093.25,0,36,36.00
08/04/2004,04:56,1093.25,1093.25,1093.25,1093.25,0,10,10.00
08/04/2004,04:57,1093.50,1093.50,1093.25,1093.25,1,2,3.00
08/04/2004,04:58,1093.25,1093.25,1093.25,1093.25,0,74,74.00
08/04/2004,04:59,1093.50,1093.50,1093.50,1093.50,21,0,21.00
08/04/2004,05:00,1093.25,1093.25,1093.25,1093.25,0,8,8.00
08/04/2004,05:01,1093.00,1093.25,1093.00,1093.25,5,8,13.00
08/04/2004,05:02,1093.25,1093.25,1093.00,1093.00,8,51,59.00
08/04/2004,05:03,1092.75,1093.00,1092.00,1092.25,39,171,210.00
08/04/2004,05:04,1092.25,1092.75,1092.25,1092.50,35,10,45.00
08/04/2004,05:05,1092.50,1092.50,1092.00,1092.25,23,62,85.00
08/04/2004,05:06,1092.25,1092.50,1092.00,1092.25,28,18,46.00
08/04/2004,05:07,1092.25,1092.50,1092.25,1092.50,6,32,38.00
08/04/2004,05:08,1092.50,1092.75,1092.50,1092.50,49,3,52.00
08/04/2004,05:09,1092.75,1092.75,1092.50,1092.50,16,17,33.00
08/04/2004,05:10,1092.75,1092.75,1092.50,1092.50,7,4,11.00
08/04/2004,05:11,1092.50,1092.50,1092.25,1092.50,8,40,48.00
08/04/2004,05:12,1092.50,1092.50,1092.50,1092.50,5,0,5.00
08/04/2004,05:13,1092.50,1092.50,1092.50,1092.50,7,0,7.00
08/04/2004,05:14,1092.50,1092.50,1092.50,1092.50,14,0,14.00
08/04/2004,05:15,1092.50,1092.50,1092.50,1092.50,3,0,3.00
08/04/2004,05:17,1092.50,1092.50,1092.25,1092.25,5,10,15.00
08/04/2004,05:18,1092.00,1092.00,1092.00,1092.00,0,43,43.00
08/04/2004,05:19,1092.00,1092.00,1091.50,1091.50,64,179,243.00
08/04/2004,05:20,1091.75,1092.00,1091.75,1092.00,121,0,121.00
08/04/2004,05:21,1091.75,1092.00,1091.75,1091.75,2,29,31.00
08/04/2004,05:22,1092.00,1092.00,1092.00,1092.00,13,0,13.00
08/04/2004,05:23,1092.00,1092.25,1092.00,1092.25,40,0,40.00
08/04/2004,05:24,1092.25,1092.25,1092.25,1092.25,5,0,5.00
08/04/2004,05:25,1092.00,1092.00,1092.00,1092.00,0,63,63.00
08/04/2004,05:26,1092.00,1092.00,1092.00,1092.00,0,11,11.00
08/04/2004,05:28,1092.00,1092.25,1092.00,1092.25,1,1,2.00
08/04/2004,05:29,1092.25,1092.25,1092.25,1092.25,9,0,9.00
08/04/2004,05:30,1092.25,1092.25,1092.25,1092.25,7,0,7.00
08/04/2004,05:31,1092.25,1092.25,1092.25,1092.25,16,0,16.00
08/04/2004,05:32,1092.50,1092.50,1092.50,1092.50,9,0,9.00
08/04/2004,05:33,1092.50,1092.50,1092.50,1092.50,4,0,4.00
08/04/2004,05:34,1092.25,1092.50,1092.25,1092.25,1,4,5.00
08/04/2004,05:35,1092.50,1092.50,1092.25,1092.50,40,2,42.00
08/04/2004,05:36,1092.50,1092.50,1092.50,1092.50,25,0,25.00
08/04/2004,05:37,1092.50,1092.50,1092.50,1092.50,11,0,11.00
08/04/2004,05:38,1092.50,1092.50,1092.25,1092.25,1,68,69.00
08/04/2004,05:39,1092.00,1092.25,1092.00,1092.25,16,1,17.00
08/04/2004,05:40,1092.25,1092.50,1092.25,1092.25,10,38,48.00
08/04/2004,05:41,1092.25,1092.25,1092.00,1092.00,0,4,4.00
08/04/2004,05:42,1092.00,1092.00,1092.00,1092.00,0,5,5.00
08/04/2004,05:43,1092.25,1092.25,1092.25,1092.25,40,0,40.00
08/04/2004,05:45,1092.25,1092.25,1092.25,1092.25,101,0,101.00
08/04/2004,05:46,1092.00,1092.25,1092.00,1092.00,2,4,6.00
08/04/2004,05:47,1092.25,1092.25,1092.00,1092.00,1,55,56.00
08/04/2004,05:48,1091.75,1091.75,1091.75,1091.75,0,58,58.00
08/04/2004,05:49,1091.75,1091.75,1091.75,1091.75,0,76,76.00
08/04/2004,05:50,1091.75,1091.75,1091.75,1091.75,0,11,11.00
08/04/2004,05:51,1091.50,1091.50,1091.25,1091.50,29,66,95.00
08/04/2004,05:52,1091.50,1091.50,1091.25,1091.50,34,3,37.00
08/04/2004,05:53,1091.75,1091.75,1091.50,1091.50,35,39,74.00
08/04/2004,05:54,1091.50,1091.50,1091.25,1091.50,20,77,97.00
08/04/2004,05:55,1091.25,1091.50,1091.25,1091.50,7,1,8.00
08/04/2004,05:56,1091.50,1091.75,1091.50,1091.50,57,35,92.00
08/04/2004,05:57,1091.50,1091.50,1091.00,1091.25,25,77,102.00
08/04/2004,05:58,1091.00,1091.25,1091.00,1091.25,47,15,62.00
08/04/2004,05:59,1091.25,1091.25,1091.25,1091.25,20,0,20.00
08/04/2004,06:00,1091.25,1091.25,1090.75,1090.75,11,81,92.00
08/04/2004,06:01,1091.00,1091.00,1091.00,1091.00,58,0,58.00
08/04/2004,06:02,1091.00,1091.25,1091.00,1091.25,48,4,52.00
08/04/2004,06:03,1091.25,1091.50,1091.25,1091.25,57,17,74.00
08/04/2004,06:04,1091.25,1091.25,1091.25,1091.25,0,16,16.00
08/04/2004,06:05,1091.25,1091.25,1091.00,1091.25,14,76,90.00
08/04/2004,06:06,1091.25,1091.25,1091.00,1091.25,61,1,62.00
08/04/2004,06:07,1091.25,1091.50,1091.25,1091.50,24,0,24.00
08/04/2004,06:08,1091.50,1091.50,1091.50,1091.50,11,0,11.00
08/04/2004,06:09,1091.25,1091.25,1091.25,1091.25,0,15,15.00
08/04/2004,06:10,1091.50,1091.75,1091.50,1091.75,50,0,50.00
08/04/2004,06:11,1091.75,1091.75,1091.50,1091.50,2,32,34.00
08/04/2004,06:12,1091.50,1091.75,1091.50,1091.50,50,8,58.00
08/04/2004,06:14,1091.75,1091.75,1091.50,1091.50,2,1,3.00
08/04/2004,06:15,1091.75,1092.00,1091.75,1092.00,198,0,198.00
08/04/2004,06:16,1092.00,1092.00,1092.00,1092.00,30,0,30.00
08/04/2004,06:17,1092.00,1092.00,1092.00,1092.00,27,0,27.00
08/04/2004,06:19,1092.00,1092.00,1092.00,1092.00,145,0,145.00
08/04/2004,06:20,1092.00,1092.25,1092.00,1092.00,128,6,134.00
08/04/2004,06:21,1092.00,1092.00,1092.00,1092.00,0,111,111.00
08/04/2004,06:22,1092.00,1092.00,1092.00,1092.00,0,1,1.00
08/04/2004,06:23,1092.25,1092.25,1092.25,1092.25,2,0,2.00
08/04/2004,06:24,1092.00,1092.00,1092.00,1092.00,0,77,77.00
08/04/2004,06:25,1092.00,1092.25,1092.00,1092.25,46,11,57.00
08/04/2004,06:26,1092.25,1092.25,1092.25,1092.25,66,0,66.00
08/04/2004,06:27,1092.00,1092.25,1092.00,1092.25,2,44,46.00
08/04/2004,06:28,1092.00,1092.25,1092.00,1092.25,1,55,56.00
08/04/2004,06:29,1092.00,1092.00,1092.00,1092.00,0,29,29.00
08/04/2004,06:30,1092.00,1092.00,1092.00,1092.00,0,21,21.00
08/04/2004,06:31,1092.00,1092.00,1092.00,1092.00,0,12,12.00
08/04/2004,06:32,1092.25,1092.25,1092.25,1092.25,1,0,1.00
08/04/2004,06:33,1092.25,1092.25,1092.00,1092.00,1,52,53.00
08/04/2004,06:34,1092.00,1092.00,1092.00,1092.00,0,6,6.00
08/04/2004,06:35,1092.00,1092.00,1092.00,1092.00,0,12,12.00
08/04/2004,06:36,1091.75,1092.00,1091.75,1091.75,1,4,5.00
08/04/2004,06:37,1092.00,1092.00,1092.00,1092.00,15,0,15.00
08/04/2004,06:38,1092.00,1092.00,1092.00,1092.00,1,0,1.00
08/04/2004,06:39,1092.25,1092.25,1092.25,1092.25,26,0,26.00
08/04/2004,06:40,1092.00,1092.00,1092.00,1092.00,0,37,37.00
08/04/2004,06:41,1092.00,1092.00,1092.00,1092.00,0,2,2.00
08/04/2004,06:42,1092.25,1092.25,1092.25,1092.25,11,0,11.00
08/04/2004,06:43,1092.25,1092.25,1092.25,1092.25,41,0,41.00
08/04/2004,06:44,1092.50,1092.50,1092.25,1092.50,4,2,6.00
08/04/2004,06:45,1092.25,1092.50,1092.25,1092.50,5,1,6.00
08/04/2004,06:46,1092.50,1092.50,1092.25,1092.25,3,2,5.00
08/04/2004,06:47,1092.25,1092.75,1092.25,1092.50,127,55,182.00
08/04/2004,06:48,1092.50,1092.75,1092.25,1092.50,8,4,12.00
08/04/2004,06:49,1092.50,1092.50,1092.50,1092.50,13,0,13.00
08/04/2004,06:50,1092.50,1092.50,1092.50,1092.50,2,0,2.00
08/04/2004,06:51,1092.50,1092.75,1092.50,1092.75,16,0,16.00
08/04/2004,06:52,1092.50,1092.75,1092.50,1092.50,1,59,60.00
08/04/2004,06:53,1092.75,1093.00,1092.75,1093.00,103,0,103.00
08/04/2004,06:54,1092.75,1092.75,1092.75,1092.75,0,3,3.00
08/04/2004,06:55,1093.00,1093.00,1092.75,1092.75,9,2,11.00
08/04/2004,06:56,1092.75,1093.00,1092.75,1093.00,1,1,2.00
08/04/2004,06:57,1093.00,1093.00,1093.00,1093.00,7,0,7.00
08/04/2004,06:58,1093.00,1093.00,1092.75,1093.00,7,10,17.00
08/04/2004,06:59,1093.00,1093.00,1092.75,1092.75,61,26,87.00
08/04/2004,07:00,1092.75,1092.75,1092.75,1092.75,0,168,168.00
08/04/2004,07:01,1092.75,1092.75,1092.50,1092.75,4,54,58.00
08/04/2004,07:02,1092.75,1092.75,1092.50,1092.75,34,1,35.00
08/04/2004,07:03,1093.00,1093.00,1092.75,1092.75,12,1,13.00
08/04/2004,07:04,1093.00,1093.00,1092.75,1092.75,4,2,6.00
08/04/2004,07:05,1093.00,1093.00,1092.75,1093.00,18,1,19.00
08/04/2004,07:06,1093.00,1093.00,1092.75,1093.00,36,2,38.00
08/04/2004,07:07,1093.00,1093.00,1092.75,1092.75,13,5,18.00
08/04/2004,07:08,1092.75,1093.00,1092.75,1092.75,109,5,114.00
08/04/2004,07:09,1093.00,1093.00,1093.00,1093.00,4,0,4.00
08/04/2004,07:10,1093.00,1093.00,1092.75,1092.75,54,5,59.00
08/04/2004,07:11,1093.00,1093.00,1092.75,1093.00,22,3,25.00
08/04/2004,07:12,1093.00,1093.00,1093.00,1093.00,45,0,45.00
08/04/2004,07:13,1093.00,1093.25,1093.00,1093.25,43,0,43.00
08/04/2004,07:14,1093.25,1093.25,1093.00,1093.25,36,36,72.00
08/04/2004,07:15,1093.25,1093.25,1092.75,1093.00,5,51,56.00
08/04/2004,07:16,1093.00,1093.25,1093.00,1093.00,3,1,4.00
08/04/2004,07:17,1093.00,1093.25,1093.00,1093.25,2,1,3.00
08/04/2004,07:18,1093.25,1093.25,1093.00,1093.00,108,107,215.00
08/04/2004,07:19,1093.00,1093.00,1092.75,1092.75,0,19,19.00
08/04/2004,07:20,1093.00,1093.00,1092.75,1092.75,7,151,158.00
08/04/2004,07:21,1092.75,1092.75,1092.50,1092.75,1,114,115.00
08/04/2004,07:22,1092.50,1092.75,1092.50,1092.75,13,68,81.00
08/04/2004,07:23,1092.75,1093.00,1092.75,1093.00,16,0,16.00
08/04/2004,07:24,1093.00,1093.00,1093.00,1093.00,37,0,37.00
08/04/2004,07:25,1093.00,1093.25,1093.00,1093.25,24,0,24.00
08/04/2004,07:26,1093.00,1093.00,1092.75,1092.75,0,43,43.00
08/04/2004,07:27,1093.00,1093.00,1092.75,1092.75,10,53,63.00
08/04/2004,07:28,1092.75,1092.75,1092.00,1092.25,69,366,435.00
08/04/2004,07:29,1092.25,1092.50,1092.00,1092.25,87,3,90.00
08/04/2004,07:30,1092.25,1092.50,1092.25,1092.50,9,3,12.00
08/04/2004,07:31,1092.50,1092.50,1092.50,1092.50,5,0,5.00
08/04/2004,07:32,1092.50,1092.50,1092.50,1092.50,5,0,5.00
08/04/2004,07:33,1092.50,1092.50,1092.50,1092.50,4,0,4.00
08/04/2004,07:34,1092.50,1092.50,1092.25,1092.25,2,42,44.00
08/04/2004,07:35,1092.50,1092.50,1092.50,1092.50,1,0,1.00
08/04/2004,07:36,1092.50,1092.50,1092.50,1092.50,81,0,81.00
08/04/2004,07:37,1092.50,1092.50,1092.50,1092.50,15,0,15.00
08/04/2004,07:38,1092.25,1092.50,1092.25,1092.50,2,159,161.00
08/04/2004,07:39,1092.50,1092.50,1092.00,1092.25,42,81,123.00
08/04/2004,07:40,1092.25,1092.25,1092.00,1092.00,44,6,50.00
08/04/2004,07:41,1092.25,1092.50,1092.00,1092.25,83,70,153.00
08/04/2004,07:42,1092.25,1092.25,1092.25,1092.25,0,42,42.00
08/04/2004,07:43,1092.25,1092.25,1092.25,1092.25,0,3,3.00
08/04/2004,07:44,1092.50,1092.50,1092.50,1092.50,3,0,3.00
08/04/2004,07:45,1092.25,1092.25,1092.25,1092.25,0,41,41.00
08/04/2004,07:46,1092.00,1092.25,1092.00,1092.25,78,2,80.00
08/04/2004,07:47,1092.25,1092.25,1092.25,1092.25,23,0,23.00
08/04/2004,07:48,1092.50,1092.50,1092.25,1092.25,2,107,109.00
08/04/2004,07:49,1092.25,1092.25,1092.25,1092.25,0,6,6.00
08/04/2004,07:50,1092.25,1092.25,1092.25,1092.25,0,46,46.00
08/04/2004,07:51,1092.25,1092.25,1092.00,1092.00,0,46,46.00
08/04/2004,07:52,1092.25,1092.50,1092.25,1092.50,2,0,2.00
08/04/2004,07:53,1092.50,1092.50,1092.25,1092.25,2,1,3.00
08/04/2004,07:54,1092.50,1092.50,1092.50,1092.50,2,0,2.00
08/04/2004,07:55,1092.50,1092.50,1092.25,1092.50,114,3,117.00
08/04/2004,07:56,1092.50,1092.75,1092.50,1092.75,56,0,56.00
08/04/2004,07:57,1092.50,1093.00,1092.50,1092.75,26,82,108.00
08/04/2004,07:58,1092.75,1093.00,1092.75,1093.00,31,1,32.00
08/04/2004,07:59,1092.75,1093.00,1092.75,1093.00,3,40,43.00
08/04/2004,08:00,1092.75,1092.75,1092.75,1092.75,0,1,1.00
08/04/2004,08:01,1092.75,1092.75,1092.75,1092.75,0,5,5.00
08/04/2004,08:02,1093.00,1093.00,1093.00,1093.00,5,0,5.00
08/04/2004,08:03,1093.00,1093.25,1093.00,1093.25,152,19,171.00
08/04/2004,08:04,1093.25,1093.25,1093.00,1093.25,263,22,285.00
08/04/2004,08:05,1093.50,1093.50,1093.25,1093.50,69,22,91.00
08/04/2004,08:06,1093.50,1093.50,1093.25,1093.50,16,1,17.00
08/04/2004,08:07,1093.50,1093.50,1093.25,1093.25,5,99,104.00
08/04/2004,08:08,1093.00,1093.25,1093.00,1093.00,1,76,77.00
08/04/2004,08:09,1093.00,1093.25,1093.00,1093.00,11,76,87.00
08/04/2004,08:10,1093.00,1093.25,1093.00,1093.25,1,55,56.00
08/04/2004,08:11,1093.00,1093.25,1093.00,1093.25,27,1,28.00
08/04/2004,08:12,1093.25,1093.25,1093.00,1093.25,87,6,93.00
08/04/2004,08:13,1093.25,1093.25,1093.25,1093.25,151,0,151.00
08/04/2004,08:14,1093.25,1093.25,1093.25,1093.25,119,0,119.00
08/04/2004,08:15,1093.25,1093.25,1093.00,1093.00,99,11,110.00
08/04/2004,08:16,1093.25,1093.25,1093.25,1093.25,54,0,54.00
08/04/2004,08:17,1093.25,1093.25,1093.25,1093.25,2,0,2.00
08/04/2004,08:18,1093.50,1093.50,1093.25,1093.25,6,3,9.00
08/04/2004,08:19,1093.25,1093.25,1093.25,1093.25,0,1,1.00
08/04/2004,08:20,1093.25,1093.75,1093.25,1093.75,226,29,255.00
08/04/2004,08:21,1093.75,1094.00,1093.50,1093.75,316,169,485.00
08/04/2004,08:22,1093.50,1093.75,1093.50,1093.75,3,2,5.00
08/04/2004,08:23,1093.75,1093.75,1093.25,1093.75,26,79,105.00
08/04/2004,08:24,1093.75,1093.75,1093.25,1093.50,90,36,126.00
08/04/2004,08:25,1093.75,1093.75,1093.50,1093.50,12,8,20.00
08/04/2004,08:26,1093.50,1094.25,1093.50,1094.00,803,49,852.00
08/04/2004,08:27,1094.00,1094.25,1094.00,1094.00,21,95,116.00
08/04/2004,08:28,1094.25,1094.25,1094.00,1094.00,8,149,157.00
08/04/2004,08:29,1094.00,1094.00,1093.50,1093.75,80,315,395.00
08/04/2004,08:30,1094.00,1094.25,1093.50,1093.75,699,366,1065.00
08/04/2004,08:31,1093.75,1094.50,1093.25,1094.25,1895,1446,3341.00
08/04/2004,08:32,1094.25,1094.75,1093.75,1094.50,1751,1141,2892.00
08/04/2004,08:33,1094.25,1094.75,1094.25,1094.25,715,294,1009.00
08/04/2004,08:34,1094.75,1094.75,1094.00,1094.00,418,648,1066.00
08/04/2004,08:35,1094.00,1094.25,1093.75,1093.75,229,777,1006.00
08/04/2004,08:36,1093.75,1094.00,1093.25,1093.50,134,1326,1460.00
08/04/2004,08:37,1093.75,1094.50,1093.75,1094.00,1166,693,1859.00
08/04/2004,08:38,1093.75,1093.75,1093.00,1093.75,697,868,1565.00
08/04/2004,08:39,1093.50,1094.00,1093.25,1094.00,753,480,1233.00
08/04/2004,08:40,1094.00,1094.00,1093.50,1093.50,64,249,313.00
08/04/2004,08:41,1093.75,1094.00,1093.25,1094.00,795,714,1509.00
08/04/2004,08:42,1093.75,1094.25,1093.25,1093.25,897,915,1812.00
08/04/2004,08:43,1093.25,1093.75,1093.25,1093.75,389,62,451.00
08/04/2004,08:44,1093.75,1094.00,1093.25,1093.25,497,572,1069.00
08/04/2004,08:45,1093.25,1093.75,1093.00,1093.75,1179,366,1545.00
08/04/2004,08:46,1094.25,1094.25,1093.75,1094.00,1020,1111,2131.00
08/04/2004,08:47,1094.00,1094.25,1093.50,1093.50,249,323,572.00
08/04/2004,08:48,1093.75,1094.25,1093.50,1094.25,831,874,1705.00
08/04/2004,08:49,1094.25,1094.25,1093.25,1093.25,798,1023,1821.00
08/04/2004,08:50,1093.25,1093.50,1092.50,1092.75,1305,1059,2364.00
08/04/2004,08:51,1093.00,1093.50,1092.75,1093.50,1216,50,1266.00
08/04/2004,08:52,1093.50,1094.75,1093.25,1094.75,1895,315,2210.00
08/04/2004,08:53,1094.75,1095.50,1094.50,1095.00,3271,1552,4823.00
08/04/2004,08:54,1095.00,1095.25,1094.50,1094.75,565,1388,1953.00
08/04/2004,08:55,1094.50,1095.00,1094.50,1095.00,508,492,1000.00
08/04/2004,08:56,1095.00,1095.00,1094.25,1094.25,253,827,1080.00
08/04/2004,08:57,1094.25,1095.00,1094.25,1094.75,572,701,1273.00
08/04/2004,08:58,1094.75,1095.25,1094.75,1095.00,591,209,800.00
08/04/2004,08:59,1095.25,1095.75,1095.00,1095.00,834,483,1317.00
08/04/2004,09:00,1095.00,1095.25,1094.50,1094.75,444,1080,1524.00
08/04/2004,09:01,1095.00,1096.00,1094.75,1095.50,1447,572,2019.00
08/04/2004,09:02,1095.50,1096.25,1095.25,1095.25,421,571,992.00
08/04/2004,09:03,1095.25,1095.50,1094.75,1095.00,221,827,1048.00
08/04/2004,09:04,1094.75,1095.00,1094.25,1094.25,104,1191,1295.00
08/04/2004,09:05,1094.25,1094.50,1093.75,1094.00,660,347,1007.00
08/04/2004,09:06,1094.25,1094.50,1093.75,1094.25,1060,575,1635.00
08/04/2004,09:07,1094.25,1094.75,1094.00,1094.75,717,509,1226.00
08/04/2004,09:08,1094.50,1094.75,1094.00,1094.25,270,475,745.00
08/04/2004,09:09,1094.25,1094.50,1093.50,1094.00,496,1507,2003.00
08/04/2004,09:10,1093.75,1094.25,1093.75,1094.00,710,671,1381.00
08/04/2004,09:11,1093.75,1094.25,1093.50,1094.25,437,339,776.00
08/04/2004,09:12,1094.00,1094.25,1093.25,1093.25,405,640,1045.00
08/04/2004,09:13,1093.50,1093.50,1092.75,1093.00,1002,2077,3079.00
08/04/2004,09:14,1092.75,1093.25,1092.50,1092.75,1821,2165,3986.00
08/04/2004,09:15,1092.75,1093.00,1092.00,1092.00,1208,1526,2734.00
08/04/2004,09:16,1092.00,1092.75,1092.00,1092.75,1720,1647,3367.00
08/04/2004,09:17,1092.50,1093.00,1092.25,1093.00,899,238,1137.00
08/04/2004,09:18,1093.00,1093.00,1092.50,1092.75,490,585,1075.00
08/04/2004,09:19,1093.00,1093.25,1092.75,1093.00,544,384,928.00
08/04/2004,09:20,1092.75,1093.25,1092.75,1093.00,458,151,609.00
08/04/2004,09:21,1093.25,1093.50,1093.00,1093.50,473,239,712.00
08/04/2004,09:22,1093.75,1094.00,1093.50,1093.75,828,811,1639.00
08/04/2004,09:23,1093.50,1094.00,1093.25,1094.00,502,718,1220.00
08/04/2004,09:24,1094.00,1094.50,1093.75,1094.50,1113,920,2033.00
08/04/2004,09:25,1094.25,1094.50,1094.00,1094.25,714,466,1180.00
08/04/2004,09:26,1094.25,1094.25,1093.75,1093.75,261,461,722.00
08/04/2004,09:27,1093.75,1094.00,1093.50,1093.75,143,655,798.00
08/04/2004,09:28,1093.75,1094.00,1093.25,1093.25,11,936,947.00
08/04/2004,09:29,1093.25,1093.50,1093.00,1093.00,839,1605,2444.00
08/04/2004,09:30,1093.25,1093.50,1093.00,1093.50,976,135,1111.00
08/04/2004,09:31,1093.50,1094.25,1093.25,1094.25,2541,627,3168.00
08/04/2004,09:32,1094.25,1095.00,1094.00,1094.75,2997,894,3891.00
08/04/2004,09:33,1095.25,1096.00,1095.00,1095.25,2427,617,3044.00
08/04/2004,09:34,1095.25,1096.75,1095.25,1096.50,2064,867,2931.00
08/04/2004,09:35,1096.25,1097.25,1095.75,1096.25,2008,3719,5727.00
08/04/2004,09:36,1095.75,1096.00,1095.75,1095.75,736,881,1617.00
08/04/2004,09:37,1095.75,1096.25,1095.75,1095.75,321,413,734.00
08/04/2004,09:38,1095.75,1096.00,1095.50,1095.75,801,692,1493.00
08/04/2004,09:39,1095.50,1096.00,1095.50,1095.75,323,356,679.00
08/04/2004,09:40,1095.75,1096.25,1095.25,1096.00,1020,1619,2639.00
08/04/2004,09:41,1096.00,1096.00,1095.50,1095.75,341,304,645.00
08/04/2004,09:42,1096.00,1096.75,1096.00,1096.75,1657,264,1921.00
08/04/2004,09:43,1097.00,1097.00,1096.00,1096.00,1097,1041,2138.00
08/04/2004,09:44,1096.00,1096.25,1095.50,1095.75,366,723,1089.00
08/04/2004,09:45,1095.75,1096.00,1095.25,1095.50,1131,824,1955.00
08/04/2004,09:46,1095.50,1096.00,1095.50,1095.75,918,801,1719.00
08/04/2004,09:47,1096.00,1096.00,1094.75,1094.75,400,1011,1411.00
08/04/2004,09:48,1094.75,1095.25,1094.75,1095.25,922,1102,2024.00
08/04/2004,09:49,1095.25,1095.50,1094.75,1095.00,581,808,1389.00
08/04/2004,09:50,1094.75,1095.25,1094.75,1095.00,454,100,554.00
08/04/2004,09:51,1095.00,1095.25,1095.00,1095.00,6,331,337.00
08/04/2004,09:52,1095.00,1095.25,1095.00,1095.00,64,296,360.00
08/04/2004,09:53,1095.00,1095.25,1094.75,1095.00,110,560,670.00
08/04/2004,09:54,1094.75,1095.00,1094.25,1094.25,534,1306,1840.00
08/04/2004,09:55,1094.25,1095.00,1094.25,1095.00,1108,201,1309.00
08/04/2004,09:56,1095.00,1095.00,1094.50,1094.50,78,337,415.00
08/04/2004,09:57,1094.50,1094.75,1094.25,1094.50,444,1295,1739.00
08/04/2004,09:58,1094.25,1094.50,1093.75,1093.75,83,1644,1727.00
08/04/2004,09:59,1093.25,1094.00,1093.25,1093.75,977,664,1641.00
08/04/2004,10:00,1093.75,1094.00,1093.00,1093.00,243,997,1240.00
08/04/2004,10:01,1093.00,1093.00,1092.25,1092.50,486,2284,2770.00
08/04/2004,10:02,1092.25,1092.25,1091.25,1091.75,1310,4143,5453.00
08/04/2004,10:03,1091.50,1092.75,1091.50,1092.50,1150,538,1688.00
08/04/2004,10:04,1092.75,1093.00,1092.50,1092.75,305,237,542.00
08/04/2004,10:05,1092.75,1093.00,1092.00,1092.50,1139,1262,2401.00
08/04/2004,10:06,1092.50,1093.00,1092.50,1093.00,1321,423,1744.00
08/04/2004,10:07,1092.75,1093.00,1092.75,1093.00,477,134,611.00
08/04/2004,10:08,1093.00,1093.75,1093.00,1093.75,2623,385,3008.00
08/04/2004,10:09,1093.75,1093.75,1093.00,1093.00,641,1626,2267.00
08/04/2004,10:10,1093.00,1093.50,1092.75,1093.25,1194,954,2148.00
08/04/2004,10:11,1093.25,1093.75,1093.00,1093.75,473,229,702.00
08/04/2004,10:12,1093.50,1094.25,1093.50,1093.50,978,412,1390.00
08/04/2004,10:13,1093.75,1093.75,1093.00,1093.50,230,683,913.00
08/04/2004,10:14,1093.25,1093.75,1093.25,1093.25,330,270,600.00
08/04/2004,10:15,1093.50,1093.50,1093.00,1093.50,259,355,614.00
08/04/2004,10:16,1093.25,1093.50,1092.50,1092.50,568,1116,1684.00
08/04/2004,10:17,1093.00,1093.50,1092.75,1093.00,815,265,1080.00
08/04/2004,10:18,1093.00,1093.50,1092.75,1093.25,801,217,1018.00
08/04/2004,10:19,1093.50,1093.50,1092.75,1092.75,266,569,835.00
08/04/2004,10:20,1093.00,1093.50,1092.75,1093.25,294,377,671.00
08/04/2004,10:21,1093.25,1094.00,1093.25,1094.00,1381,170,1551.00
08/04/2004,10:22,1094.00,1094.25,1093.25,1093.75,918,707,1625.00
08/04/2004,10:23,1093.50,1093.75,1093.25,1093.75,397,93,490.00
08/04/2004,10:24,1093.75,1093.75,1092.75,1092.75,127,1184,1311.00
08/04/2004,10:25,1092.75,1093.75,1092.75,1093.75,710,99,809.00
08/04/2004,10:26,1093.50,1093.75,1093.00,1093.00,151,425,576.00
08/04/2004,10:27,1093.25,1093.75,1093.00,1093.75,326,27,353.00
08/04/2004,10:28,1093.75,1093.75,1093.25,1093.75,53,177,230.00
08/04/2004,10:29,1093.75,1094.00,1093.50,1093.50,701,322,1023.00
08/04/2004,10:30,1093.50,1094.00,1093.25,1094.00,1482,988,2470.00
08/04/2004,10:31,1094.00,1094.00,1093.50,1093.50,240,399,639.00
08/04/2004,10:32,1093.50,1093.75,1093.25,1093.50,339,109,448.00
08/04/2004,10:33,1093.50,1093.75,1093.25,1093.50,269,170,439.00
08/04/2004,10:34,1093.25,1093.50,1093.25,1093.50,221,32,253.00
08/04/2004,10:35,1093.75,1093.75,1093.00,1093.75,587,462,1049.00
08/04/2004,10:36,1093.50,1093.75,1093.25,1093.50,183,262,445.00
08/04/2004,10:37,1093.25,1093.25,1093.00,1093.00,38,756,794.00
08/04/2004,10:38,1093.25,1093.75,1092.75,1093.75,1012,94,1106.00
08/04/2004,10:39,1093.75,1093.75,1092.75,1093.00,385,3184,3569.00
08/04/2004,10:40,1093.25,1093.25,1092.75,1092.75,181,831,1012.00
08/04/2004,10:41,1092.75,1093.50,1092.75,1093.50,460,20,480.00
08/04/2004,10:42,1093.25,1093.25,1092.25,1092.50,318,2217,2535.00
08/04/2004,10:43,1092.50,1092.50,1092.25,1092.25,480,142,622.00
08/04/2004,10:44,1092.50,1093.00,1092.00,1092.75,774,979,1753.00
08/04/2004,10:45,1092.75,1093.00,1092.50,1092.50,98,552,650.00
08/04/2004,10:46,1092.75,1093.75,1092.50,1093.75,505,226,731.00
08/04/2004,10:47,1093.75,1094.25,1093.25,1093.50,1230,1233,2463.00
08/04/2004,10:48,1093.25,1093.75,1093.25,1093.75,238,89,327.00
08/04/2004,10:49,1093.75,1093.75,1092.75,1093.00,433,596,1029.00
08/04/2004,10:50,1093.00,1093.25,1092.50,1093.25,589,225,814.00
08/04/2004,10:51,1093.00,1093.50,1093.00,1093.00,235,281,516.00
08/04/2004,10:52,1092.75,1093.25,1092.75,1093.25,70,8,78.00
08/04/2004,10:53,1093.25,1093.25,1093.00,1093.25,2,45,47.00
08/04/2004,10:54,1093.00,1094.00,1093.00,1093.75,946,137,1083.00
08/04/2004,10:55,1093.75,1094.00,1093.50,1093.75,538,53,591.00
08/04/2004,10:56,1093.75,1094.75,1093.50,1094.75,1841,511,2352.00
08/04/2004,10:57,1094.75,1095.00,1094.25,1094.75,974,824,1798.00
08/04/2004,10:58,1094.75,1094.75,1094.25,1094.25,724,162,886.00
08/04/2004,10:59,1094.25,1094.50,1093.75,1094.50,397,879,1276.00
08/04/2004,11:00,1094.25,1094.25,1094.00,1094.00,26,272,298.00
08/04/2004,11:01,1094.00,1094.25,1093.75,1094.25,184,64,248.00
08/04/2004,11:02,1094.25,1094.50,1094.00,1094.50,35,63,98.00
08/04/2004,11:03,1094.50,1094.50,1094.00,1094.00,10,241,251.00
08/04/2004,11:04,1094.00,1094.25,1093.75,1094.25,377,673,1050.00
08/04/2004,11:05,1094.25,1094.75,1094.25,1094.25,259,98,357.00
08/04/2004,11:06,1094.25,1094.50,1094.25,1094.25,129,185,314.00
08/04/2004,11:07,1094.25,1094.50,1094.25,1094.25,20,9,29.00
08/04/2004,11:08,1094.25,1094.50,1094.25,1094.25,372,237,609.00
08/04/2004,11:09,1094.25,1094.50,1094.00,1094.25,185,115,300.00
08/04/2004,11:10,1094.25,1094.25,1094.00,1094.00,33,304,337.00
08/04/2004,11:11,1094.00,1094.25,1093.75,1093.75,122,168,290.00
08/04/2004,11:12,1093.75,1094.00,1093.50,1093.75,235,350,585.00
08/04/2004,11:13,1093.75,1094.50,1093.75,1094.50,374,121,495.00
08/04/2004,11:14,1094.50,1094.50,1094.00,1094.00,53,153,206.00
08/04/2004,11:15,1094.00,1094.25,1093.25,1093.50,302,1021,1323.00
08/04/2004,11:16,1093.50,1093.75,1093.50,1093.75,687,16,703.00
08/04/2004,11:17,1093.75,1094.00,1093.75,1094.00,25,45,70.00
08/04/2004,11:18,1094.00,1094.25,1093.75,1094.25,209,80,289.00
08/04/2004,11:19,1094.00,1094.00,1093.50,1093.75,205,553,758.00
08/04/2004,11:20,1093.75,1094.00,1093.75,1093.75,6,7,13.00
08/04/2004,11:21,1094.00,1094.00,1093.75,1094.00,32,158,190.00
08/04/2004,11:22,1094.00,1094.25,1093.75,1094.00,157,56,213.00
08/04/2004,11:23,1094.00,1094.00,1093.75,1093.75,129,13,142.00
08/04/2004,11:24,1094.00,1094.00,1093.75,1094.00,37,11,48.00
08/04/2004,11:25,1093.75,1094.00,1093.75,1093.75,1,160,161.00
08/04/2004,11:26,1094.00,1094.25,1093.75,1094.00,259,64,323.00
08/04/2004,11:27,1094.00,1095.00,1093.75,1094.75,1507,274,1781.00
08/04/2004,11:28,1094.75,1095.00,1094.50,1094.50,256,231,487.00
08/04/2004,11:29,1094.75,1094.75,1094.25,1094.25,33,535,568.00
08/04/2004,11:30,1094.25,1094.25,1093.75,1094.00,298,311,609.00
08/04/2004,11:31,1094.00,1094.25,1094.00,1094.25,155,36,191.00
08/04/2004,11:32,1094.25,1094.25,1093.75,1093.75,250,341,591.00
08/04/2004,11:33,1094.00,1094.25,1093.75,1094.00,195,178,373.00
08/04/2004,11:34,1094.00,1094.25,1093.75,1093.75,59,104,163.00
08/04/2004,11:35,1093.75,1094.25,1093.75,1094.00,49,27,76.00
08/04/2004,11:36,1094.00,1094.25,1093.75,1093.75,29,204,233.00
08/04/2004,11:37,1093.75,1094.00,1093.50,1093.50,14,494,508.00
08/04/2004,11:38,1093.50,1093.75,1093.25,1093.25,272,364,636.00
08/04/2004,11:39,1093.25,1093.50,1093.25,1093.50,33,8,41.00
08/04/2004,11:40,1093.25,1093.75,1093.25,1093.50,203,29,232.00
08/04/2004,11:41,1093.50,1094.25,1093.50,1094.00,419,78,497.00
08/04/2004,11:42,1094.00,1094.00,1093.50,1093.75,38,175,213.00
08/04/2004,11:43,1093.50,1094.00,1093.50,1093.75,196,155,351.00
08/04/2004,11:44,1093.75,1094.00,1093.50,1093.75,117,12,129.00
08/04/2004,11:45,1093.75,1093.75,1093.50,1093.75,1,98,99.00
08/04/2004,11:46,1093.75,1093.75,1093.50,1093.50,104,10,114.00
08/04/2004,11:47,1093.75,1093.75,1093.50,1093.75,48,1,49.00
08/04/2004,11:48,1093.50,1093.75,1093.50,1093.75,51,9,60.00
08/04/2004,11:49,1093.75,1093.75,1093.25,1093.25,99,287,386.00
08/04/2004,11:50,1093.25,1093.25,1093.25,1093.25,0,255,255.00
08/04/2004,11:51,1093.25,1093.50,1093.00,1093.50,247,187,434.00
08/04/2004,11:52,1093.50,1093.50,1093.00,1093.25,79,150,229.00
08/04/2004,11:53,1093.25,1093.75,1093.25,1093.50,550,151,701.00
08/04/2004,11:54,1093.50,1093.75,1093.50,1093.50,82,21,103.00
08/04/2004,11:55,1093.50,1093.75,1093.50,1093.75,28,10,38.00
08/04/2004,11:56,1093.75,1094.50,1093.75,1094.50,2215,72,2287.00
08/04/2004,11:57,1094.50,1094.50,1093.75,1093.75,109,1071,1180.00
08/04/2004,11:58,1093.75,1093.75,1093.50,1093.50,31,587,618.00
08/04/2004,11:59,1093.75,1093.75,1093.50,1093.75,11,2,13.00
08/04/2004,12:00,1093.75,1093.75,1093.25,1093.25,28,478,506.00
08/04/2004,12:01,1093.25,1093.50,1093.00,1093.25,342,279,621.00
08/04/2004,12:02,1093.25,1093.50,1093.00,1093.00,310,336,646.00
08/04/2004,12:03,1093.25,1093.50,1093.00,1093.00,302,338,640.00
08/04/2004,12:04,1093.00,1093.50,1093.00,1093.50,266,413,679.00
08/04/2004,12:05,1093.25,1093.50,1093.25,1093.50,287,78,365.00
08/04/2004,12:06,1093.50,1093.75,1093.00,1093.00,107,963,1070.00
08/04/2004,12:07,1093.00,1093.50,1093.00,1093.00,232,189,421.00
08/04/2004,12:08,1093.00,1093.75,1093.00,1093.50,532,26,558.00
08/04/2004,12:09,1093.75,1093.75,1093.50,1093.75,564,66,630.00
08/04/2004,12:10,1094.00,1094.25,1093.75,1094.25,727,93,820.00
08/04/2004,12:11,1094.25,1094.50,1094.00,1094.25,393,267,660.00
08/04/2004,12:12,1094.25,1094.25,1094.00,1094.00,469,34,503.00
08/04/2004,12:13,1094.25,1094.25,1093.75,1094.00,43,321,364.00
08/04/2004,12:14,1094.00,1094.25,1093.75,1094.00,420,57,477.00
08/04/2004,12:15,1094.00,1094.25,1094.00,1094.00,6,161,167.00
08/04/2004,12:16,1094.00,1094.00,1093.75,1093.75,2,175,177.00
08/04/2004,12:17,1093.75,1093.75,1093.25,1093.50,24,453,477.00
08/04/2004,12:18,1093.50,1093.75,1093.25,1093.50,293,334,627.00
08/04/2004,12:19,1093.25,1093.50,1093.25,1093.50,290,2,292.00
08/04/2004,12:20,1093.50,1093.50,1093.25,1093.25,159,8,167.00
08/04/2004,12:21,1093.50,1093.50,1093.25,1093.50,95,12,107.00
08/04/2004,12:22,1093.50,1093.75,1093.25,1093.75,793,11,804.00
08/04/2004,12:23,1093.75,1094.00,1093.25,1093.50,136,244,380.00
08/04/2004,12:24,1093.25,1093.75,1093.25,1093.75,44,7,51.00
08/04/2004,12:25,1093.50,1093.75,1092.00,1092.25,649,2265,2914.00
08/04/2004,12:26,1092.25,1092.75,1092.25,1092.25,351,339,690.00
08/04/2004,12:27,1092.50,1092.75,1092.25,1092.50,613,179,792.00
08/04/2004,12:28,1092.50,1092.75,1092.50,1092.50,26,102,128.00
08/04/2004,12:29,1092.50,1092.75,1092.50,1092.75,19,372,391.00
08/04/2004,12:30,1092.75,1093.25,1092.50,1093.25,1266,3,1269.00
08/04/2004,12:31,1093.25,1093.75,1093.25,1093.50,588,319,907.00
08/04/2004,12:32,1093.50,1094.00,1093.50,1094.00,1730,49,1779.00
08/04/2004,12:33,1094.00,1094.00,1093.50,1093.75,141,243,384.00
08/04/2004,12:34,1093.75,1093.75,1093.25,1093.50,98,387,485.00
08/04/2004,12:35,1093.50,1093.75,1093.25,1093.75,220,15,235.00
08/04/2004,12:36,1093.50,1094.25,1093.50,1094.25,1227,199,1426.00
08/04/2004,12:37,1094.25,1094.50,1094.00,1094.50,1081,280,1361.00
08/04/2004,12:38,1094.50,1095.00,1094.50,1094.75,2479,411,2890.00
08/04/2004,12:39,1094.75,1096.00,1094.50,1095.75,1683,437,2120.00
08/04/2004,12:40,1095.75,1096.00,1095.50,1095.75,803,524,1327.00
08/04/2004,12:41,1095.50,1096.25,1095.50,1096.00,1649,929,2578.00
08/04/2004,12:42,1096.00,1096.25,1095.50,1095.75,857,715,1572.00
08/04/2004,12:43,1095.75,1096.00,1095.50,1095.75,403,168,571.00
08/04/2004,12:44,1095.75,1096.50,1095.75,1096.25,1696,1105,2801.00
08/04/2004,12:45,1096.25,1096.25,1095.75,1096.00,538,319,857.00
08/04/2004,12:46,1096.00,1096.75,1096.00,1096.75,1612,990,2602.00
08/04/2004,12:47,1096.75,1097.75,1096.50,1097.50,4655,947,5602.00
08/04/2004,12:48,1097.25,1097.75,1097.00,1097.25,1160,830,1990.00
08/04/2004,12:49,1097.25,1097.50,1097.00,1097.25,828,627,1455.00
08/04/2004,12:50,1097.25,1098.00,1097.25,1097.50,1856,858,2714.00
08/04/2004,12:51,1097.50,1097.75,1096.75,1097.00,1651,1478,3129.00
08/04/2004,12:52,1097.00,1097.25,1097.00,1097.25,326,1078,1404.00
08/04/2004,12:53,1097.00,1097.25,1096.75,1097.25,557,638,1195.00
08/04/2004,12:54,1097.00,1097.50,1097.00,1097.25,935,957,1892.00
08/04/2004,12:55,1097.25,1097.25,1096.75,1097.00,567,697,1264.00
08/04/2004,12:56,1097.00,1097.25,1097.00,1097.25,235,93,328.00
08/04/2004,12:57,1097.25,1097.50,1097.00,1097.25,552,162,714.00
08/04/2004,12:58,1097.25,1097.50,1097.25,1097.25,45,118,163.00
08/04/2004,12:59,1097.25,1097.50,1097.00,1097.00,54,523,577.00
08/04/2004,13:00,1097.00,1097.25,1097.00,1097.25,573,102,675.00
08/04/2004,13:01,1097.50,1098.00,1097.25,1097.50,2642,382,3024.00
08/04/2004,13:02,1097.75,1098.50,1097.50,1098.00,2855,813,3668.00
08/04/2004,13:03,1098.00,1098.25,1097.50,1098.25,1082,824,1906.00
08/04/2004,13:04,1098.25,1099.00,1098.25,1098.50,2109,1448,3557.00
08/04/2004,13:05,1098.75,1099.00,1098.50,1099.00,1507,691,2198.00
08/04/2004,13:06,1099.00,1099.50,1098.75,1098.75,1867,1190,3057.00
08/04/2004,13:07,1098.75,1099.50,1098.75,1099.50,1780,778,2558.00
08/04/2004,13:08,1099.50,1099.50,1099.00,1099.25,1219,1537,2756.00
08/04/2004,13:09,1099.25,1099.75,1099.00,1099.50,2021,573,2594.00
08/04/2004,13:10,1099.25,1099.50,1099.25,1099.25,482,556,1038.00
08/04/2004,13:11,1099.25,1099.50,1099.00,1099.25,84,592,676.00
08/04/2004,13:12,1099.50,1099.50,1098.75,1098.75,135,717,852.00
08/04/2004,13:13,1098.75,1099.00,1098.50,1098.75,109,942,1051.00
08/04/2004,13:14,1098.50,1098.75,1098.50,1098.75,166,177,343.00
08/04/2004,13:15,1098.50,1098.75,1098.50,1098.50,20,235,255.00
08/04/2004,13:16,1098.75,1099.25,1098.75,1098.75,1811,1061,2872.00
08/04/2004,13:17,1099.00,1099.25,1098.75,1099.25,868,29,897.00
08/04/2004,13:18,1099.00,1099.25,1098.75,1099.00,202,641,843.00
08/04/2004,13:19,1098.75,1099.25,1098.75,1099.25,401,511,912.00
08/04/2004,13:20,1099.00,1099.25,1099.00,1099.25,905,85,990.00
08/04/2004,13:21,1099.25,1099.50,1099.00,1099.25,502,125,627.00
08/04/2004,13:22,1099.50,1100.00,1099.25,1099.75,1732,1583,3315.00
08/04/2004,13:23,1099.75,1099.75,1099.25,1099.25,1507,1074,2581.00
08/04/2004,13:24,1099.25,1099.50,1099.00,1099.00,123,1073,1196.00
08/04/2004,13:25,1099.25,1099.50,1099.00,1099.25,980,488,1468.00
08/04/2004,13:26,1099.00,1099.25,1098.75,1099.25,789,375,1164.00
08/04/2004,13:27,1099.50,1099.50,1099.00,1099.25,327,372,699.00
08/04/2004,13:28,1099.25,1100.00,1099.00,1099.75,1811,231,2042.00
08/04/2004,13:29,1099.75,1100.25,1099.50,1099.75,1891,636,2527.00
08/04/2004,13:30,1100.00,1100.25,1099.75,1099.75,1408,1149,2557.00
08/04/2004,13:31,1100.00,1100.25,1099.75,1099.75,1159,835,1994.00
08/04/2004,13:32,1099.75,1100.00,1099.50,1099.75,584,1260,1844.00
08/04/2004,13:33,1099.75,1100.00,1099.50,1100.00,611,1393,2004.00
08/04/2004,13:34,1099.75,1100.25,1099.75,1100.00,1475,282,1757.00
08/04/2004,13:35,1100.00,1100.75,1100.00,1100.00,2403,1586,3989.00
08/04/2004,13:36,1100.00,1100.25,1099.75,1100.00,505,1807,2312.00
08/04/2004,13:37,1100.00,1101.00,1100.00,1100.50,3176,823,3999.00
08/04/2004,13:38,1100.75,1100.75,1100.25,1100.50,1374,631,2005.00
08/04/2004,13:39,1100.50,1100.75,1100.25,1100.25,1489,698,2187.00
08/04/2004,13:40,1100.25,1101.00,1100.25,1100.75,2144,720,2864.00
08/04/2004,13:41,1101.00,1101.00,1100.25,1100.50,464,1627,2091.00
08/04/2004,13:42,1100.50,1100.75,1100.25,1100.50,526,265,791.00
08/04/2004,13:43,1100.50,1100.75,1100.25,1100.50,431,464,895.00
08/04/2004,13:44,1100.50,1100.75,1100.25,1100.50,380,384,764.00
08/04/2004,13:45,1100.50,1101.50,1100.50,1101.00,2770,155,2925.00
08/04/2004,13:46,1101.25,1102.00,1101.00,1102.00,2413,1288,3701.00
08/04/2004,13:47,1102.00,1102.00,1101.50,1101.50,937,1033,1970.00
08/04/2004,13:48,1101.50,1102.00,1101.50,1101.75,891,490,1381.00
08/04/2004,13:49,1101.75,1102.00,1101.50,1101.75,1099,1631,2730.00
08/04/2004,13:50,1101.75,1102.25,1101.50,1102.25,1515,659,2174.00
08/04/2004,13:51,1102.25,1102.25,1101.25,1101.75,673,1927,2600.00
08/04/2004,13:52,1101.50,1101.75,1101.50,1101.50,20,310,330.00
08/04/2004,13:53,1101.50,1101.75,1101.50,1101.50,863,61,924.00
08/04/2004,13:54,1101.75,1101.75,1101.50,1101.50,45,128,173.00
08/04/2004,13:55,1101.50,1101.75,1101.25,1101.50,41,396,437.00
08/04/2004,13:56,1101.25,1101.25,1101.00,1101.00,125,1752,1877.00
08/04/2004,13:57,1101.00,1101.50,1101.00,1101.25,1527,980,2507.00
08/04/2004,13:58,1101.25,1101.25,1100.75,1100.75,976,843,1819.00
08/04/2004,13:59,1101.00,1101.00,1100.75,1100.75,24,401,425.00
08/04/2004,14:00,1101.00,1101.00,1100.75,1100.75,203,144,347.00
08/04/2004,14:01,1101.00,1101.25,1100.75,1101.25,1896,70,1966.00
08/04/2004,14:02,1101.25,1101.25,1101.00,1101.00,531,215,746.00
08/04/2004,14:03,1101.00,1101.50,1101.00,1101.50,636,110,746.00
08/04/2004,14:04,1101.50,1101.75,1101.50,1101.50,1015,332,1347.00
08/04/2004,14:05,1101.50,1101.75,1101.25,1101.25,51,954,1005.00
08/04/2004,14:06,1101.25,1101.50,1101.25,1101.25,26,94,120.00
08/04/2004,14:07,1101.25,1101.50,1100.50,1100.75,196,1986,2182.00
08/04/2004,14:08,1100.75,1100.75,1100.50,1100.50,162,727,889.00
08/04/2004,14:09,1100.75,1100.75,1100.25,1100.50,355,812,1167.00
08/04/2004,14:10,1100.50,1100.75,1100.25,1100.25,1056,467,1523.00
08/04/2004,14:11,1100.25,1100.75,1100.25,1100.50,626,198,824.00
08/04/2004,14:12,1100.75,1100.75,1100.00,1100.25,134,1405,1539.00
08/04/2004,14:13,1100.00,1100.25,1099.75,1100.00,744,1348,2092.00
08/04/2004,14:14,1100.25,1100.25,1100.00,1100.00,135,266,401.00
08/04/2004,14:15,1100.00,1100.00,1099.75,1100.00,57,531,588.00
08/04/2004,14:16,1099.75,1100.25,1099.75,1100.25,1379,1246,2625.00
08/04/2004,14:17,1100.25,1100.75,1100.25,1100.75,749,179,928.00
08/04/2004,14:18,1100.50,1101.00,1100.50,1101.00,1743,399,2142.00
08/04/2004,14:19,1101.00,1101.00,1100.75,1100.75,160,16,176.00
08/04/2004,14:20,1100.75,1101.00,1100.50,1101.00,639,232,871.00
08/04/2004,14:21,1100.75,1101.00,1100.50,1100.75,86,684,770.00
08/04/2004,14:22,1100.50,1100.75,1100.25,1100.50,189,819,1008.00
08/04/2004,14:23,1100.25,1100.50,1100.25,1100.25,458,203,661.00
08/04/2004,14:24,1100.25,1100.25,1099.75,1099.75,46,1940,1986.00
08/04/2004,14:25,1099.75,1100.00,1099.75,1100.00,84,122,206.00
08/04/2004,14:26,1100.00,1100.00,1099.00,1099.25,800,3160,3960.00
08/04/2004,14:27,1099.00,1099.50,1098.50,1099.00,1607,2393,4000.00
08/04/2004,14:28,1099.25,1099.25,1099.00,1099.00,1201,230,1431.00
08/04/2004,14:29,1099.25,1099.50,1099.00,1099.50,1171,172,1343.00
08/04/2004,14:30,1099.25,1099.50,1098.50,1098.75,682,1881,2563.00
08/04/2004,14:31,1098.50,1098.75,1098.25,1098.50,750,1667,2417.00
08/04/2004,14:32,1098.75,1099.00,1098.25,1098.75,855,1095,1950.00
08/04/2004,14:33,1098.75,1099.00,1098.50,1098.75,273,345,618.00
08/04/2004,14:34,1098.75,1099.00,1098.25,1098.75,261,392,653.00
08/04/2004,14:35,1098.75,1099.00,1098.50,1098.75,1119,455,1574.00
08/04/2004,14:36,1098.75,1099.00,1098.50,1098.75,179,823,1002.00
08/04/2004,14:37,1098.75,1098.75,1098.25,1098.50,52,317,369.00
08/04/2004,14:38,1098.25,1098.75,1098.25,1098.50,273,150,423.00
08/04/2004,14:39,1098.50,1098.75,1098.50,1098.50,18,656,674.00
08/04/2004,14:40,1098.75,1098.75,1097.75,1097.75,913,2184,3097.00
08/04/2004,14:41,1097.75,1098.75,1097.75,1098.75,2360,245,2605.00
08/04/2004,14:42,1098.75,1099.00,1098.50,1099.00,1190,564,1754.00
08/04/2004,14:43,1099.00,1099.00,1098.75,1098.75,136,30,166.00
08/04/2004,14:44,1098.75,1099.00,1098.50,1098.75,729,810,1539.00
08/04/2004,14:45,1098.75,1099.00,1098.50,1099.00,758,175,933.00
08/04/2004,14:46,1099.00,1099.00,1098.50,1098.75,175,570,745.00
08/04/2004,14:47,1098.50,1098.75,1098.50,1098.50,150,306,456.00
08/04/2004,14:48,1098.75,1098.75,1098.25,1098.25,34,516,550.00
08/04/2004,14:49,1098.50,1099.50,1098.25,1099.25,2694,407,3101.00
08/04/2004,14:50,1099.25,1099.25,1098.25,1098.50,949,1086,2035.00
08/04/2004,14:51,1098.50,1098.75,1098.25,1098.50,237,597,834.00
08/04/2004,14:52,1098.50,1098.75,1098.25,1098.50,469,438,907.00
08/04/2004,14:53,1098.75,1098.75,1098.25,1098.50,148,210,358.00
08/04/2004,14:54,1098.50,1098.50,1098.00,1098.25,782,1164,1946.00
08/04/2004,14:55,1098.25,1098.25,1097.75,1098.00,139,1029,1168.00
08/04/2004,14:56,1098.00,1098.00,1097.25,1097.50,1629,1717,3346.00
08/04/2004,14:57,1097.50,1097.50,1097.25,1097.50,317,493,810.00
08/04/2004,14:58,1097.50,1097.75,1097.25,1097.50,857,337,1194.00
08/04/2004,14:59,1097.25,1097.50,1097.25,1097.50,963,307,1270.00
08/04/2004,15:00,1097.50,1097.75,1097.25,1097.25,463,1929,2392.00
08/04/2004,15:01,1097.25,1097.50,1097.00,1097.50,1960,1102,3062.00
08/04/2004,15:02,1097.25,1097.50,1097.00,1097.00,186,861,1047.00
08/04/2004,15:03,1097.00,1097.25,1096.75,1097.25,775,1331,2106.00
08/04/2004,15:04,1097.25,1097.25,1097.00,1097.25,582,22,604.00
08/04/2004,15:05,1097.25,1097.50,1097.25,1097.25,322,413,735.00
08/04/2004,15:06,1097.25,1097.50,1097.00,1097.00,600,613,1213.00
08/04/2004,15:07,1097.25,1097.50,1097.25,1097.25,467,1094,1561.00
08/04/2004,15:08,1097.25,1097.50,1097.25,1097.50,386,48,434.00
08/04/2004,15:09,1097.25,1097.50,1097.25,1097.25,27,212,239.00
08/04/2004,15:10,1097.50,1097.50,1097.00,1097.00,63,1222,1285.00
08/04/2004,15:11,1097.00,1097.25,1096.75,1097.25,766,303,1069.00
08/04/2004,15:12,1097.25,1097.25,1096.75,1097.00,552,823,1375.00
08/04/2004,15:13,1097.00,1097.25,1097.00,1097.00,45,142,187.00
08/04/2004,15:14,1097.00,1097.25,1096.75,1097.00,26,748,774.00
08/04/2004,15:15,1097.00,1097.25,1096.75,1097.00,1606,1248,2854.00
08/04/2004,15:16,1096.75,1097.00,1096.75,1097.00,16,58,74.00
08/04/2004,15:31,1097.00,1097.00,1096.50,1096.50,131,370,501.00
08/04/2004,15:32,1096.50,1096.50,1094.75,1095.25,351,828,1179.00
08/04/2004,15:33,1095.25,1095.75,1095.25,1095.75,295,5,300.00
08/04/2004,15:34,1095.75,1096.00,1095.75,1095.75,87,21,108.00
08/04/2004,15:35,1096.00,1096.00,1095.50,1095.50,109,122,231.00
08/04/2004,15:36,1095.75,1095.75,1095.50,1095.75,26,2,28.00
08/04/2004,15:37,1095.50,1095.75,1095.50,1095.75,14,20,34.00
08/04/2004,15:38,1095.75,1095.75,1095.50,1095.50,107,4,111.00
08/04/2004,15:39,1095.75,1095.75,1095.75,1095.75,8,0,8.00
08/04/2004,15:40,1095.75,1095.75,1095.50,1095.75,46,32,78.00
08/04/2004,15:41,1095.75,1095.75,1095.75,1095.75,13,0,13.00
08/04/2004,15:42,1095.75,1095.75,1095.50,1095.75,23,33,56.00
08/04/2004,15:43,1095.75,1095.75,1095.50,1095.75,9,100,109.00
08/04/2004,15:44,1095.75,1095.75,1095.50,1095.50,3,229,232.00
08/04/2004,15:45,1095.50,1095.50,1095.50,1095.50,0,224,224.00
08/04/2004,15:46,1095.50,1095.75,1095.50,1095.75,3,8,11.00
08/04/2004,15:47,1095.75,1095.75,1095.75,1095.75,13,0,13.00
08/04/2004,15:48,1095.75,1095.75,1095.50,1095.50,3,2,5.00
08/04/2004,15:49,1095.75,1095.75,1095.75,1095.75,13,0,13.00
08/04/2004,15:50,1095.50,1095.50,1095.00,1095.50,273,236,509.00
08/04/2004,15:51,1095.50,1095.50,1095.50,1095.50,130,0,130.00
08/04/2004,15:52,1095.75,1095.75,1095.50,1095.50,1,12,13.00
08/04/2004,15:53,1095.50,1095.50,1095.50,1095.50,0,4,4.00
08/04/2004,15:54,1095.50,1095.50,1095.25,1095.25,1,124,125.00
08/04/2004,15:55,1095.25,1095.25,1095.25,1095.25,0,27,27.00
08/04/2004,15:56,1095.25,1095.25,1095.25,1095.25,0,94,94.00
08/04/2004,15:57,1095.25,1095.25,1095.25,1095.25,0,58,58.00
08/04/2004,15:58,1095.25,1095.25,1095.25,1095.25,0,98,98.00
08/04/2004,15:59,1095.25,1095.50,1095.25,1095.25,1,70,71.00
08/04/2004,16:00,1095.25,1095.50,1095.25,1095.25,1,172,173.00
08/04/2004,17:02,1096.25,1096.25,1096.25,1096.25,44,0,44.00
08/04/2004,17:05,1096.00,1096.25,1096.00,1096.25,13,1,14.00
08/04/2004,17:07,1096.50,1096.50,1096.50,1096.50,24,0,24.00
08/04/2004,17:08,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/04/2004,17:10,1096.25,1096.25,1096.25,1096.25,0,15,15.00
08/04/2004,17:12,1096.25,1096.25,1096.00,1096.00,0,5,5.00
08/04/2004,17:13,1096.50,1096.50,1096.50,1096.50,10,0,10.00
08/04/2004,17:14,1096.50,1096.50,1096.50,1096.50,15,0,15.00
08/04/2004,17:15,1096.75,1096.75,1096.75,1096.75,100,0,100.00
08/04/2004,17:16,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/04/2004,17:18,1096.50,1096.75,1096.50,1096.75,3,2,5.00
08/04/2004,17:19,1096.75,1096.75,1096.75,1096.75,52,0,52.00
08/04/2004,17:21,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/04/2004,17:24,1096.75,1096.75,1096.75,1096.75,10,0,10.00
08/04/2004,17:25,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/04/2004,17:26,1096.75,1096.75,1096.50,1096.75,7,2,9.00
08/04/2004,17:31,1096.75,1096.75,1096.50,1096.50,2,1,3.00
08/04/2004,17:32,1096.50,1096.75,1096.50,1096.75,1,1,2.00
08/04/2004,17:33,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/04/2004,17:34,1096.75,1096.75,1096.50,1096.75,3,4,7.00
08/04/2004,17:35,1096.75,1096.75,1096.50,1096.50,1,1,2.00
08/04/2004,17:40,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/04/2004,17:42,1096.75,1096.75,1096.75,1096.75,3,0,3.00
08/04/2004,17:43,1096.75,1096.75,1096.75,1096.75,10,0,10.00
08/04/2004,17:44,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/04/2004,17:45,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/04/2004,17:47,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/04/2004,17:48,1096.75,1096.75,1096.50,1096.50,11,6,17.00
08/04/2004,17:49,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/04/2004,17:52,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/04/2004,17:53,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/04/2004,17:55,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/04/2004,17:56,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/04/2004,18:02,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/04/2004,18:11,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/04/2004,18:13,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/04/2004,18:15,1096.75,1096.75,1096.50,1096.50,1,21,22.00
08/04/2004,18:17,1096.50,1096.50,1096.50,1096.50,0,6,6.00
08/04/2004,18:25,1096.25,1096.25,1096.25,1096.25,0,11,11.00
08/04/2004,18:26,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,18:27,1096.25,1096.25,1096.25,1096.25,0,46,46.00
08/04/2004,18:28,1096.25,1096.25,1096.25,1096.25,0,96,96.00
08/04/2004,18:29,1096.25,1096.25,1096.00,1096.00,0,17,17.00
08/04/2004,18:34,1096.25,1096.25,1096.25,1096.25,30,0,30.00
08/04/2004,18:35,1096.50,1096.50,1096.00,1096.00,2,10,12.00
08/04/2004,18:44,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/04/2004,18:46,1096.25,1096.25,1096.25,1096.25,2,0,2.00
08/04/2004,18:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/04/2004,18:52,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/04/2004,18:53,1096.25,1096.50,1096.25,1096.50,2,0,2.00
08/04/2004,18:54,1096.25,1096.25,1096.25,1096.25,0,9,9.00
08/04/2004,18:55,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/04/2004,18:56,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,19:01,1096.25,1096.25,1096.25,1096.25,0,37,37.00
08/04/2004,19:02,1096.25,1096.25,1096.25,1096.25,0,9,9.00
08/04/2004,19:07,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/04/2004,19:08,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/04/2004,19:19,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,19:21,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/04/2004,19:22,1096.25,1096.25,1096.25,1096.25,0,15,15.00
08/04/2004,19:23,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/04/2004,19:24,1096.25,1096.25,1096.25,1096.25,0,10,10.00
08/04/2004,19:26,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,19:27,1096.25,1096.50,1096.25,1096.50,1,6,7.00
08/04/2004,19:28,1096.25,1096.50,1096.25,1096.50,1,1,2.00
08/04/2004,19:29,1096.00,1096.00,1096.00,1096.00,0,14,14.00
08/04/2004,19:34,1096.00,1096.00,1096.00,1096.00,0,10,10.00
08/04/2004,19:38,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/04/2004,19:39,1096.25,1096.25,1096.25,1096.25,3,0,3.00
08/04/2004,19:40,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/04/2004,19:47,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/04/2004,19:48,1096.25,1096.25,1096.25,1096.25,13,0,13.00
08/04/2004,19:49,1096.25,1096.25,1096.25,1096.25,4,0,4.00
08/04/2004,19:50,1096.25,1096.25,1096.25,1096.25,4,0,4.00
08/04/2004,19:51,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/04/2004,19:53,1096.25,1096.50,1096.25,1096.50,5,0,5.00
08/04/2004,19:54,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,19:55,1096.25,1096.50,1096.25,1096.50,5,1,6.00
08/04/2004,19:57,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/04/2004,19:58,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,20:12,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/04/2004,20:14,1096.50,1096.50,1096.50,1096.50,15,0,15.00
08/04/2004,20:15,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/04/2004,20:16,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/04/2004,20:17,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/04/2004,20:18,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/04/2004,20:20,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,20:21,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/04/2004,20:24,1096.75,1096.75,1096.50,1096.50,3,1,4.00
08/04/2004,20:25,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/04/2004,20:26,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/04/2004,20:28,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/04/2004,20:38,1096.50,1096.50,1096.50,1096.50,0,6,6.00
08/04/2004,20:39,1096.25,1096.25,1096.25,1096.25,0,20,20.00
08/04/2004,20:40,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/04/2004,20:42,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/04/2004,20:45,1096.25,1096.25,1096.25,1096.25,0,20,20.00
08/04/2004,20:47,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/04/2004,20:48,1096.25,1096.25,1096.25,1096.25,0,8,8.00
08/04/2004,20:49,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/04/2004,20:51,1096.25,1096.25,1096.25,1096.25,0,48,48.00
08/04/2004,20:53,1096.25,1096.25,1096.25,1096.25,0,102,102.00
08/04/2004,20:54,1096.25,1096.25,1096.25,1096.25,0,21,21.00
08/04/2004,20:56,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/04/2004,20:58,1096.25,1096.25,1096.25,1096.25,0,13,13.00
08/04/2004,20:59,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/04/2004,21:01,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/04/2004,21:02,1096.25,1096.50,1096.25,1096.25,5,15,20.00
08/04/2004,21:06,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/04/2004,21:08,1096.00,1096.00,1096.00,1096.00,0,8,8.00
08/04/2004,21:09,1096.00,1096.00,1096.00,1096.00,0,56,56.00
08/04/2004,21:11,1095.75,1095.75,1095.50,1095.50,0,203,203.00
08/04/2004,21:12,1095.50,1095.50,1095.50,1095.50,0,5,5.00
08/04/2004,21:13,1095.50,1095.50,1095.50,1095.50,0,10,10.00
08/04/2004,21:14,1095.50,1095.50,1095.50,1095.50,0,1,1.00
08/04/2004,21:15,1095.50,1095.50,1095.50,1095.50,0,7,7.00
08/04/2004,21:17,1095.75,1096.00,1095.75,1095.75,70,14,84.00
08/04/2004,21:18,1095.75,1095.75,1095.75,1095.75,0,1,1.00
08/04/2004,21:19,1095.75,1095.75,1095.75,1095.75,0,1,1.00
08/04/2004,21:20,1095.75,1095.75,1095.75,1095.75,0,11,11.00
08/04/2004,21:21,1095.75,1095.75,1095.75,1095.75,0,1,1.00
08/04/2004,21:22,1095.75,1095.75,1095.50,1095.75,2,23,25.00
08/04/2004,21:25,1095.50,1095.50,1095.50,1095.50,0,1,1.00
08/04/2004,21:26,1095.50,1095.50,1095.50,1095.50,0,4,4.00
08/04/2004,21:28,1095.50,1095.50,1095.50,1095.50,0,2,2.00
08/04/2004,21:30,1095.50,1095.50,1095.50,1095.50,0,1,1.00
08/04/2004,21:33,1095.50,1095.75,1095.50,1095.75,1,5,6.00
08/04/2004,21:36,1095.75,1095.75,1095.75,1095.75,5,0,5.00
08/04/2004,21:39,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/04/2004,21:41,1095.75,1095.75,1095.75,1095.75,14,0,14.00
08/04/2004,21:43,1095.75,1095.75,1095.75,1095.75,7,0,7.00
08/04/2004,21:47,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/04/2004,21:48,1095.50,1095.50,1095.50,1095.50,0,1,1.00
08/04/2004,21:52,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/04/2004,21:55,1096.00,1096.00,1095.75,1095.75,1,1,2.00
08/04/2004,21:57,1095.75,1095.75,1095.75,1095.75,0,7,7.00
08/04/2004,22:00,1095.75,1095.75,1095.75,1095.75,0,1,1.00
08/04/2004,22:05,1095.75,1095.75,1095.75,1095.75,0,5,5.00
08/04/2004,22:06,1095.75,1095.75,1095.75,1095.75,0,2,2.00
08/04/2004,22:11,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/04/2004,22:14,1096.00,1096.00,1096.00,1096.00,2,0,2.00
08/04/2004,22:16,1095.75,1095.75,1095.75,1095.75,0,10,10.00
08/04/2004,22:24,1096.00,1096.00,1096.00,1096.00,2,0,2.00
08/04/2004,22:28,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/04/2004,22:29,1095.75,1095.75,1095.75,1095.75,0,16,16.00
08/04/2004,22:30,1095.75,1095.75,1095.50,1095.50,0,12,12.00
08/04/2004,22:31,1095.50,1095.50,1095.50,1095.50,0,4,4.00
08/04/2004,22:34,1095.75,1095.75,1095.75,1095.75,6,0,6.00
08/04/2004,22:38,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/04/2004,22:41,1095.50,1095.50,1095.50,1095.50,0,29,29.00
08/04/2004,22:42,1095.50,1095.50,1095.50,1095.50,0,3,3.00
08/04/2004,22:43,1095.50,1095.50,1095.50,1095.50,0,3,3.00
08/04/2004,22:44,1095.50,1095.50,1095.50,1095.50,0,1,1.00
08/04/2004,22:46,1095.75,1095.75,1095.50,1095.50,5,2,7.00
08/04/2004,22:48,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/04/2004,22:51,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/04/2004,22:52,1095.75,1095.75,1095.75,1095.75,5,0,5.00
08/04/2004,22:53,1096.00,1096.00,1096.00,1096.00,4,0,4.00
08/04/2004,23:01,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/04/2004,23:04,1096.00,1096.00,1096.00,1096.00,2,0,2.00
08/04/2004,23:07,1096.00,1096.00,1096.00,1096.00,7,0,7.00
08/04/2004,23:08,1096.00,1096.00,1096.00,1096.00,10,0,10.00
08/04/2004,23:10,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/04/2004,23:11,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/04/2004,23:12,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/04/2004,23:13,1096.25,1096.25,1096.25,1096.25,8,0,8.00
08/04/2004,23:17,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/04/2004,23:21,1096.25,1096.25,1096.25,1096.25,16,0,16.00
08/04/2004,23:22,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/04/2004,23:26,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/04/2004,23:27,1096.50,1096.50,1096.50,1096.50,15,0,15.00
08/04/2004,23:29,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/04/2004,23:31,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/04/2004,23:32,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/04/2004,23:40,1096.75,1096.75,1096.75,1096.75,37,0,37.00
08/04/2004,23:41,1096.75,1097.00,1096.75,1097.00,23,0,23.00
08/04/2004,23:42,1096.75,1097.00,1096.75,1097.00,10,3,13.00
08/04/2004,23:45,1097.00,1097.00,1096.75,1096.75,1,5,6.00
08/04/2004,23:46,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/04/2004,23:47,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/04/2004,23:52,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/04/2004,23:53,1096.75,1097.00,1096.75,1097.00,1,1,2.00
08/04/2004,23:54,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/04/2004,23:55,1096.75,1096.75,1096.75,1096.75,0,28,28.00
08/04/2004,23:56,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/05/2004,00:02,1096.75,1096.75,1096.50,1096.50,5,2,7.00
08/05/2004,00:04,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/05/2004,00:05,1096.75,1096.75,1096.75,1096.75,28,0,28.00
08/05/2004,00:07,1096.75,1096.75,1096.75,1096.75,19,0,19.00
08/05/2004,00:08,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/05/2004,00:09,1097.00,1097.00,1097.00,1097.00,11,0,11.00
08/05/2004,00:11,1097.00,1097.00,1097.00,1097.00,22,0,22.00
08/05/2004,00:15,1097.00,1097.00,1096.75,1096.75,10,10,20.00
08/05/2004,00:16,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/05/2004,00:17,1097.00,1097.00,1097.00,1097.00,10,0,10.00
08/05/2004,00:18,1097.00,1097.00,1097.00,1097.00,20,0,20.00
08/05/2004,00:19,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/05/2004,00:32,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/05/2004,00:35,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/05/2004,00:36,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/05/2004,00:39,1097.00,1097.00,1097.00,1097.00,4,0,4.00
08/05/2004,00:40,1096.75,1096.75,1096.75,1096.75,0,3,3.00
08/05/2004,00:42,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/05/2004,00:45,1096.75,1096.75,1096.75,1096.75,0,10,10.00
08/05/2004,00:50,1096.75,1097.00,1096.75,1096.75,3,45,48.00
08/05/2004,00:51,1097.00,1097.00,1096.75,1096.75,40,14,54.00
08/05/2004,00:52,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/05/2004,00:55,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/05/2004,00:56,1097.00,1097.00,1097.00,1097.00,9,0,9.00
08/05/2004,00:57,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/05/2004,00:58,1096.75,1096.75,1096.75,1096.75,0,3,3.00
08/05/2004,01:00,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/05/2004,01:01,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/05/2004,01:02,1096.75,1096.75,1096.75,1096.75,0,50,50.00
08/05/2004,01:03,1097.00,1097.00,1097.00,1097.00,3,0,3.00
08/05/2004,01:05,1097.00,1097.00,1097.00,1097.00,37,0,37.00
08/05/2004,01:06,1097.00,1097.00,1097.00,1097.00,20,0,20.00
08/05/2004,01:07,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/05/2004,01:10,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/05/2004,01:11,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/05/2004,01:12,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/05/2004,01:13,1097.00,1097.00,1096.50,1096.50,3,77,80.00
08/05/2004,01:14,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/05/2004,01:17,1096.75,1096.75,1096.75,1096.75,5,0,5.00
08/05/2004,01:18,1096.50,1096.50,1096.50,1096.50,0,3,3.00
08/05/2004,01:20,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/05/2004,01:21,1096.50,1096.50,1096.50,1096.50,0,25,25.00
08/05/2004,01:25,1096.75,1096.75,1096.50,1096.50,223,22,245.00
08/05/2004,01:26,1096.50,1096.50,1096.25,1096.25,0,39,39.00
08/05/2004,01:27,1096.50,1096.50,1096.50,1096.50,7,0,7.00
08/05/2004,01:28,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/05/2004,01:29,1096.50,1096.50,1096.50,1096.50,11,0,11.00
08/05/2004,01:30,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/05/2004,01:33,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/05/2004,01:34,1096.50,1096.50,1096.25,1096.25,1,15,16.00
08/05/2004,01:35,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/05/2004,01:36,1096.50,1096.50,1096.25,1096.25,25,9,34.00
08/05/2004,01:37,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/05/2004,01:39,1096.25,1096.25,1096.25,1096.25,0,11,11.00
08/05/2004,01:40,1096.25,1096.25,1096.25,1096.25,0,16,16.00
08/05/2004,01:41,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/05/2004,01:42,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/05/2004,01:43,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/05/2004,01:48,1096.25,1096.25,1096.25,1096.25,0,4,4.00
08/05/2004,01:51,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/05/2004,01:52,1096.25,1096.75,1096.25,1096.75,44,11,55.00
08/05/2004,01:53,1096.75,1097.00,1096.75,1096.75,61,40,101.00
08/05/2004,01:54,1096.75,1096.75,1096.75,1096.75,0,13,13.00
08/05/2004,01:55,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/05/2004,01:56,1096.50,1096.50,1096.50,1096.50,0,36,36.00
08/05/2004,01:58,1096.50,1096.50,1096.50,1096.50,0,25,25.00
08/05/2004,01:59,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/05/2004,02:00,1096.50,1096.75,1096.50,1096.75,1,119,120.00
08/05/2004,02:01,1096.50,1096.75,1096.50,1096.75,6,22,28.00
08/05/2004,02:02,1096.50,1096.50,1096.50,1096.50,0,131,131.00
08/05/2004,02:03,1096.50,1096.75,1096.50,1096.75,6,15,21.00
08/05/2004,02:04,1096.75,1096.75,1096.75,1096.75,55,0,55.00
08/05/2004,02:05,1096.75,1096.75,1096.75,1096.75,144,0,144.00
08/05/2004,02:06,1097.00,1097.00,1096.75,1097.00,52,10,62.00
08/05/2004,02:07,1097.25,1097.25,1097.00,1097.25,62,10,72.00
08/05/2004,02:08,1097.00,1097.50,1097.00,1097.25,158,19,177.00
08/05/2004,02:09,1097.50,1097.50,1097.25,1097.25,2,38,40.00
08/05/2004,02:10,1097.25,1097.25,1097.25,1097.25,0,84,84.00
08/05/2004,02:11,1097.25,1097.50,1097.00,1097.25,43,32,75.00
08/05/2004,02:12,1097.25,1097.25,1097.25,1097.25,110,0,110.00
08/05/2004,02:13,1097.25,1097.25,1097.25,1097.25,37,0,37.00
08/05/2004,02:14,1097.25,1097.25,1097.25,1097.25,10,0,10.00
08/05/2004,02:15,1097.25,1097.25,1097.25,1097.25,10,0,10.00
08/05/2004,02:16,1097.25,1097.25,1097.25,1097.25,5,0,5.00
08/05/2004,02:17,1097.00,1097.25,1097.00,1097.25,1,15,16.00
08/05/2004,02:18,1097.25,1097.25,1097.00,1097.25,171,52,223.00
08/05/2004,02:19,1097.25,1097.25,1097.00,1097.00,27,2,29.00
08/05/2004,02:20,1097.00,1097.00,1097.00,1097.00,0,30,30.00
08/05/2004,02:21,1097.00,1097.25,1097.00,1097.25,62,20,82.00
08/05/2004,02:22,1097.00,1097.00,1097.00,1097.00,0,18,18.00
08/05/2004,02:23,1097.00,1097.00,1097.00,1097.00,0,9,9.00
08/05/2004,02:24,1097.00,1097.25,1097.00,1097.25,10,1,11.00
08/05/2004,02:25,1097.00,1097.25,1097.00,1097.00,25,7,32.00
08/05/2004,02:26,1097.00,1097.25,1097.00,1097.25,5,11,16.00
08/05/2004,02:27,1097.00,1097.00,1097.00,1097.00,0,6,6.00
08/05/2004,02:28,1097.25,1097.25,1097.25,1097.25,79,0,79.00
08/05/2004,02:29,1097.25,1097.50,1097.25,1097.50,6,0,6.00
08/05/2004,02:30,1097.50,1097.50,1097.50,1097.50,7,0,7.00
08/05/2004,02:31,1097.50,1097.50,1097.25,1097.25,94,105,199.00
08/05/2004,02:32,1097.25,1097.50,1097.25,1097.50,42,2,44.00
08/05/2004,02:33,1097.50,1097.50,1097.25,1097.25,10,27,37.00
08/05/2004,02:34,1097.25,1097.25,1097.25,1097.25,0,1,1.00
08/05/2004,02:35,1097.25,1097.50,1097.25,1097.25,5,34,39.00
08/05/2004,02:36,1097.50,1097.50,1097.25,1097.25,1,7,8.00
08/05/2004,02:38,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/05/2004,02:39,1097.50,1097.75,1097.50,1097.75,88,0,88.00
08/05/2004,02:40,1097.50,1097.75,1097.50,1097.75,20,6,26.00
08/05/2004,02:41,1097.50,1097.75,1097.50,1097.50,5,8,13.00
08/05/2004,02:42,1097.50,1097.75,1097.50,1097.75,5,2,7.00
08/05/2004,02:43,1097.50,1097.50,1097.50,1097.50,0,6,6.00
08/05/2004,02:44,1097.50,1097.75,1097.50,1097.75,15,2,17.00
08/05/2004,02:45,1097.50,1097.75,1097.50,1097.75,134,2,136.00
08/05/2004,02:46,1097.75,1097.75,1097.50,1097.50,10,17,27.00
08/05/2004,02:47,1097.50,1097.75,1097.50,1097.75,5,15,20.00
08/05/2004,02:48,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/05/2004,02:49,1097.50,1097.50,1097.50,1097.50,0,3,3.00
08/05/2004,02:50,1097.50,1097.50,1097.50,1097.50,0,19,19.00
08/05/2004,02:51,1097.25,1097.25,1097.25,1097.25,0,6,6.00
08/05/2004,02:52,1097.50,1097.50,1097.50,1097.50,32,0,32.00
08/05/2004,02:53,1097.25,1097.25,1097.25,1097.25,0,11,11.00
08/05/2004,02:54,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/05/2004,02:55,1097.50,1097.50,1097.50,1097.50,17,0,17.00
08/05/2004,02:56,1097.25,1097.25,1097.25,1097.25,0,31,31.00
08/05/2004,02:57,1097.50,1097.50,1097.50,1097.50,13,0,13.00
08/05/2004,02:58,1097.25,1097.25,1097.25,1097.25,0,16,16.00
08/05/2004,02:59,1097.25,1097.25,1097.25,1097.25,0,16,16.00
08/05/2004,03:00,1097.25,1097.25,1097.25,1097.25,0,8,8.00
08/05/2004,03:01,1097.00,1097.00,1097.00,1097.00,0,25,25.00
08/05/2004,03:02,1097.00,1097.25,1097.00,1097.25,14,22,36.00
08/05/2004,03:04,1097.25,1097.25,1097.00,1097.00,1,114,115.00
08/05/2004,03:05,1097.00,1097.25,1097.00,1097.00,8,3,11.00
08/05/2004,03:06,1097.25,1097.25,1097.25,1097.25,25,0,25.00
08/05/2004,03:07,1097.25,1097.25,1097.25,1097.25,2,0,2.00
08/05/2004,03:08,1097.25,1097.50,1097.25,1097.50,54,0,54.00
08/05/2004,03:09,1097.25,1097.25,1097.25,1097.25,0,5,5.00
08/05/2004,03:10,1097.25,1097.25,1097.00,1097.00,0,112,112.00
08/05/2004,03:11,1097.00,1097.25,1097.00,1097.25,10,50,60.00
08/05/2004,03:12,1097.00,1097.00,1097.00,1097.00,0,27,27.00
08/05/2004,03:14,1097.25,1097.25,1097.00,1097.00,8,1,9.00
08/05/2004,03:16,1097.00,1097.00,1097.00,1097.00,0,85,85.00
08/05/2004,03:17,1097.25,1097.25,1097.25,1097.25,8,0,8.00
08/05/2004,03:18,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/05/2004,03:19,1097.25,1097.25,1097.25,1097.25,105,0,105.00
08/05/2004,03:20,1097.25,1097.25,1097.25,1097.25,15,0,15.00
08/05/2004,03:21,1097.25,1097.25,1097.25,1097.25,5,0,5.00
08/05/2004,03:22,1097.00,1097.25,1097.00,1097.25,24,3,27.00
08/05/2004,03:23,1097.25,1097.25,1097.25,1097.25,22,0,22.00
08/05/2004,03:24,1097.25,1097.50,1097.25,1097.50,14,0,14.00
08/05/2004,03:25,1097.50,1097.50,1097.50,1097.50,9,0,9.00
08/05/2004,03:26,1097.50,1097.50,1097.50,1097.50,29,0,29.00
08/05/2004,03:27,1097.50,1097.50,1097.50,1097.50,3,0,3.00
08/05/2004,03:28,1097.50,1097.75,1097.50,1097.50,18,10,28.00
08/05/2004,03:29,1097.50,1097.50,1097.25,1097.25,0,27,27.00
08/05/2004,03:30,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/05/2004,03:31,1097.50,1097.50,1097.50,1097.50,9,0,9.00
08/05/2004,03:32,1097.25,1097.25,1097.25,1097.25,0,31,31.00
08/05/2004,03:33,1097.25,1097.25,1097.25,1097.25,0,12,12.00
08/05/2004,03:34,1097.50,1097.50,1097.50,1097.50,10,0,10.00
08/05/2004,03:36,1097.25,1097.25,1097.00,1097.00,0,18,18.00
08/05/2004,03:37,1097.25,1097.25,1097.25,1097.25,24,0,24.00
08/05/2004,03:38,1097.00,1097.00,1097.00,1097.00,0,72,72.00
08/05/2004,03:39,1097.00,1097.00,1097.00,1097.00,0,25,25.00
08/05/2004,03:40,1097.25,1097.25,1097.00,1097.00,12,1,13.00
08/05/2004,03:42,1097.00,1097.25,1097.00,1097.25,15,3,18.00
08/05/2004,03:43,1097.25,1097.50,1097.25,1097.50,80,0,80.00
08/05/2004,03:44,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/05/2004,03:45,1097.50,1097.75,1097.50,1097.50,11,2,13.00
08/05/2004,03:46,1097.75,1097.75,1097.75,1097.75,52,0,52.00
08/05/2004,03:47,1097.75,1097.75,1097.75,1097.75,10,0,10.00
08/05/2004,03:48,1097.75,1098.00,1097.50,1097.50,9,1,10.00
08/05/2004,03:49,1097.75,1097.75,1097.75,1097.75,29,0,29.00
08/05/2004,03:50,1097.75,1097.75,1097.75,1097.75,25,0,25.00
08/05/2004,03:51,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/05/2004,03:52,1097.75,1097.75,1097.50,1097.50,22,11,33.00
08/05/2004,03:53,1097.75,1097.75,1097.75,1097.75,8,0,8.00
08/05/2004,03:54,1097.75,1097.75,1097.75,1097.75,5,0,5.00
08/05/2004,03:55,1097.75,1097.75,1097.75,1097.75,12,0,12.00
08/05/2004,03:56,1097.75,1097.75,1097.75,1097.75,18,0,18.00
08/05/2004,03:57,1097.75,1097.75,1097.75,1097.75,18,0,18.00
08/05/2004,03:58,1097.75,1098.00,1097.75,1098.00,26,0,26.00
08/05/2004,04:00,1098.00,1098.00,1097.75,1098.00,26,5,31.00
08/05/2004,04:01,1098.00,1098.00,1098.00,1098.00,14,0,14.00
08/05/2004,04:02,1098.00,1098.00,1098.00,1098.00,2,0,2.00
08/05/2004,04:03,1098.00,1098.00,1098.00,1098.00,10,0,10.00
08/05/2004,04:04,1098.00,1098.25,1098.00,1098.25,117,0,117.00
08/05/2004,04:05,1098.25,1098.25,1098.00,1098.25,44,3,47.00
08/05/2004,04:06,1098.25,1098.25,1098.25,1098.25,9,0,9.00
08/05/2004,04:07,1098.25,1098.50,1098.25,1098.50,71,0,71.00
08/05/2004,04:08,1098.25,1098.25,1098.25,1098.25,0,21,21.00
08/05/2004,04:09,1098.25,1098.25,1098.25,1098.25,0,7,7.00
08/05/2004,04:11,1098.25,1098.25,1098.00,1098.00,0,50,50.00
08/05/2004,04:13,1098.25,1098.25,1098.25,1098.25,6,0,6.00
08/05/2004,04:15,1098.25,1098.25,1098.25,1098.25,6,0,6.00
08/05/2004,04:17,1098.25,1098.25,1098.25,1098.25,10,0,10.00
08/05/2004,04:18,1098.00,1098.25,1098.00,1098.25,15,4,19.00
08/05/2004,04:19,1098.25,1098.25,1098.25,1098.25,12,0,12.00
08/05/2004,04:20,1098.25,1098.25,1098.25,1098.25,14,0,14.00
08/05/2004,04:21,1098.00,1098.25,1098.00,1098.25,2,100,102.00
08/05/2004,04:22,1098.25,1098.25,1098.25,1098.25,6,0,6.00
08/05/2004,04:24,1098.25,1098.25,1098.25,1098.25,16,0,16.00
08/05/2004,04:25,1098.25,1098.25,1098.25,1098.25,2,0,2.00
08/05/2004,04:26,1098.25,1098.25,1098.25,1098.25,17,0,17.00
08/05/2004,04:27,1098.25,1098.25,1098.25,1098.25,3,0,3.00
08/05/2004,04:29,1098.25,1098.25,1098.25,1098.25,9,0,9.00
08/05/2004,04:30,1098.25,1098.25,1098.25,1098.25,2,0,2.00
08/05/2004,04:31,1098.25,1098.25,1098.25,1098.25,9,0,9.00
08/05/2004,04:32,1098.25,1098.25,1098.25,1098.25,22,0,22.00
08/05/2004,04:33,1098.25,1098.25,1098.25,1098.25,35,0,35.00
08/05/2004,04:34,1098.25,1098.25,1098.25,1098.25,5,0,5.00
08/05/2004,04:35,1098.00,1098.25,1098.00,1098.25,6,1,7.00
08/05/2004,04:37,1098.25,1098.50,1098.25,1098.50,13,0,13.00
08/05/2004,04:38,1098.25,1098.25,1098.25,1098.25,0,3,3.00
08/05/2004,04:39,1098.00,1098.25,1098.00,1098.25,15,1,16.00
08/05/2004,04:40,1098.25,1098.25,1098.25,1098.25,33,0,33.00
08/05/2004,04:42,1098.25,1098.50,1098.25,1098.25,6,1,7.00
08/05/2004,04:43,1098.25,1098.50,1098.25,1098.25,1,7,8.00
08/05/2004,04:44,1098.50,1098.50,1098.25,1098.25,6,42,48.00
08/05/2004,04:45,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/05/2004,04:46,1098.25,1098.25,1098.25,1098.25,0,57,57.00
08/05/2004,04:48,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/05/2004,04:49,1098.25,1098.25,1098.25,1098.25,0,22,22.00
08/05/2004,04:50,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/05/2004,04:51,1098.25,1098.50,1098.25,1098.25,6,16,22.00
08/05/2004,04:52,1098.25,1098.25,1098.25,1098.25,0,18,18.00
08/05/2004,04:53,1098.25,1098.25,1098.25,1098.25,0,8,8.00
08/05/2004,04:54,1098.25,1098.25,1098.25,1098.25,0,28,28.00
08/05/2004,04:55,1098.25,1098.50,1098.25,1098.50,1,5,6.00
08/05/2004,04:57,1098.50,1098.50,1098.25,1098.25,2,1,3.00
08/05/2004,04:58,1098.50,1098.50,1098.25,1098.25,6,9,15.00
08/05/2004,04:59,1098.25,1098.25,1098.25,1098.25,0,2,2.00
08/05/2004,05:00,1098.25,1098.50,1098.25,1098.50,1,8,9.00
08/05/2004,05:01,1098.25,1098.50,1098.00,1098.00,2,134,136.00
08/05/2004,05:02,1098.00,1098.00,1097.75,1097.75,0,8,8.00
08/05/2004,05:03,1098.00,1098.25,1098.00,1098.25,20,0,20.00
08/05/2004,05:04,1098.25,1098.25,1098.25,1098.25,20,0,20.00
08/05/2004,05:05,1098.25,1098.50,1098.25,1098.50,13,0,13.00
08/05/2004,05:06,1098.00,1098.25,1098.00,1098.25,5,1,6.00
08/05/2004,05:07,1098.00,1098.25,1098.00,1098.25,10,1,11.00
08/05/2004,05:08,1098.50,1098.50,1098.00,1098.25,8,1,9.00
08/05/2004,05:09,1098.25,1098.25,1098.25,1098.25,63,0,63.00
08/05/2004,05:10,1098.25,1098.25,1098.00,1098.00,47,61,108.00
08/05/2004,05:11,1098.00,1098.00,1097.75,1097.75,0,59,59.00
08/05/2004,05:12,1098.00,1098.00,1098.00,1098.00,75,0,75.00
08/05/2004,05:13,1097.75,1098.00,1097.75,1098.00,39,1,40.00
08/05/2004,05:14,1098.00,1098.25,1098.00,1098.00,9,18,27.00
08/05/2004,05:15,1098.00,1098.00,1098.00,1098.00,0,1,1.00
08/05/2004,05:16,1098.00,1098.00,1098.00,1098.00,0,15,15.00
08/05/2004,05:17,1098.00,1098.00,1098.00,1098.00,0,1,1.00
08/05/2004,05:18,1098.25,1098.25,1098.00,1098.00,6,26,32.00
08/05/2004,05:19,1098.25,1098.25,1098.00,1098.00,7,2,9.00
08/05/2004,05:20,1098.00,1098.00,1098.00,1098.00,0,1,1.00
08/05/2004,05:21,1098.25,1098.25,1098.00,1098.00,7,3,10.00
08/05/2004,05:22,1098.00,1098.25,1098.00,1098.00,7,2,9.00
08/05/2004,05:23,1098.00,1098.25,1098.00,1098.25,6,1,7.00
08/05/2004,05:24,1098.25,1098.25,1098.00,1098.00,7,1,8.00
08/05/2004,05:25,1098.00,1098.25,1098.00,1098.00,7,2,9.00
08/05/2004,05:26,1098.00,1098.00,1098.00,1098.00,0,21,21.00
08/05/2004,05:27,1098.00,1098.00,1098.00,1098.00,0,7,7.00
08/05/2004,05:28,1098.00,1098.00,1098.00,1098.00,0,17,17.00
08/05/2004,05:29,1098.00,1098.00,1098.00,1098.00,0,5,5.00
08/05/2004,05:30,1098.00,1098.00,1098.00,1098.00,0,7,7.00
08/05/2004,05:32,1098.00,1098.00,1097.75,1097.75,0,12,12.00
08/05/2004,05:33,1098.00,1098.00,1098.00,1098.00,7,0,7.00
08/05/2004,05:34,1098.00,1098.00,1098.00,1098.00,10,0,10.00
08/05/2004,05:35,1098.00,1098.00,1098.00,1098.00,28,0,28.00
08/05/2004,05:36,1098.25,1098.25,1098.25,1098.25,7,0,7.00
08/05/2004,05:37,1098.00,1098.00,1098.00,1098.00,0,3,3.00
08/05/2004,05:38,1098.25,1098.25,1098.25,1098.25,7,0,7.00
08/05/2004,05:39,1098.00,1098.25,1098.00,1098.25,7,2,9.00
08/05/2004,05:41,1098.00,1098.00,1098.00,1098.00,0,17,17.00
08/05/2004,05:42,1098.00,1098.00,1098.00,1098.00,0,7,7.00
08/05/2004,05:43,1098.00,1098.00,1098.00,1098.00,0,48,48.00
08/05/2004,05:45,1098.00,1098.00,1098.00,1098.00,0,9,9.00
08/05/2004,05:47,1098.00,1098.00,1098.00,1098.00,0,9,9.00
08/05/2004,05:49,1098.00,1098.00,1097.75,1097.75,0,11,11.00
08/05/2004,05:50,1097.75,1097.75,1097.75,1097.75,0,28,28.00
08/05/2004,05:51,1097.75,1098.00,1097.75,1097.75,9,12,21.00
08/05/2004,05:52,1097.75,1097.75,1097.75,1097.75,0,3,3.00
08/05/2004,05:53,1098.00,1098.00,1097.75,1097.75,9,11,20.00
08/05/2004,05:54,1098.00,1098.00,1097.75,1097.75,3,24,27.00
08/05/2004,05:55,1097.75,1097.75,1097.75,1097.75,0,10,10.00
08/05/2004,05:56,1097.75,1098.00,1097.75,1098.00,1,4,5.00
08/05/2004,05:57,1098.00,1098.00,1097.75,1097.75,9,2,11.00
08/05/2004,05:58,1097.75,1097.75,1097.75,1097.75,0,1,1.00
08/05/2004,05:59,1097.75,1097.75,1097.75,1097.75,0,19,19.00
08/05/2004,06:00,1097.50,1097.75,1097.50,1097.75,51,4,55.00
08/05/2004,06:01,1097.75,1097.75,1097.75,1097.75,15,0,15.00
08/05/2004,06:03,1098.00,1098.00,1097.75,1097.75,9,16,25.00
08/05/2004,06:04,1097.75,1097.75,1097.50,1097.50,0,62,62.00
08/05/2004,06:05,1097.75,1097.75,1097.75,1097.75,12,0,12.00
08/05/2004,06:06,1097.75,1097.75,1097.50,1097.75,10,1,11.00
08/05/2004,06:07,1097.75,1097.75,1097.75,1097.75,16,0,16.00
08/05/2004,06:09,1097.75,1097.75,1097.50,1097.50,9,94,103.00
08/05/2004,06:10,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/05/2004,06:11,1097.75,1097.75,1097.75,1097.75,9,0,9.00
08/05/2004,06:13,1097.75,1097.75,1097.75,1097.75,11,0,11.00
08/05/2004,06:14,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/05/2004,06:15,1097.75,1097.75,1097.75,1097.75,11,0,11.00
08/05/2004,06:16,1097.75,1097.75,1097.75,1097.75,15,0,15.00
08/05/2004,06:17,1097.75,1097.75,1097.75,1097.75,29,0,29.00
08/05/2004,06:18,1097.75,1098.00,1097.75,1098.00,14,0,14.00
08/05/2004,06:19,1098.00,1098.00,1097.75,1097.75,1,4,5.00
08/05/2004,06:20,1098.00,1098.00,1097.75,1097.75,21,10,31.00
08/05/2004,06:21,1097.75,1097.75,1097.75,1097.75,0,10,10.00
08/05/2004,06:22,1098.00,1098.00,1097.75,1097.75,15,1,16.00
08/05/2004,06:23,1097.75,1097.75,1097.75,1097.75,0,14,14.00
08/05/2004,06:25,1097.75,1097.75,1097.75,1097.75,0,18,18.00
08/05/2004,06:26,1097.75,1097.75,1097.75,1097.75,0,4,4.00
08/05/2004,06:27,1097.50,1097.75,1097.50,1097.75,15,3,18.00
08/05/2004,06:28,1097.75,1097.75,1097.75,1097.75,20,0,20.00
08/05/2004,06:29,1097.75,1097.75,1097.75,1097.75,2,0,2.00
08/05/2004,06:30,1097.75,1097.75,1097.75,1097.75,15,0,15.00
08/05/2004,06:31,1097.50,1097.50,1096.75,1097.25,9,231,240.00
08/05/2004,06:32,1097.00,1097.25,1097.00,1097.00,6,28,34.00
08/05/2004,06:33,1097.00,1097.00,1097.00,1097.00,0,79,79.00
08/05/2004,06:34,1097.25,1097.25,1097.25,1097.25,10,0,10.00
08/05/2004,06:35,1097.00,1097.25,1097.00,1097.25,1,37,38.00
08/05/2004,06:36,1097.00,1097.00,1097.00,1097.00,0,43,43.00
08/05/2004,06:37,1097.00,1097.25,1097.00,1097.25,3,5,8.00
08/05/2004,06:39,1097.00,1097.25,1097.00,1097.25,79,1,80.00
08/05/2004,06:40,1097.25,1097.50,1097.25,1097.50,30,10,40.00
08/05/2004,06:41,1097.50,1097.75,1097.50,1097.75,67,0,67.00
08/05/2004,06:42,1097.75,1098.00,1097.75,1097.75,142,1,143.00
08/05/2004,06:43,1097.75,1097.75,1097.75,1097.75,0,17,17.00
08/05/2004,06:44,1097.75,1097.75,1097.75,1097.75,0,4,4.00
08/05/2004,06:45,1097.75,1097.75,1097.75,1097.75,0,4,4.00
08/05/2004,06:46,1097.75,1097.75,1097.75,1097.75,0,45,45.00
08/05/2004,06:48,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/05/2004,06:50,1097.50,1097.75,1097.50,1097.75,58,1,59.00
08/05/2004,06:51,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/05/2004,06:52,1097.75,1098.00,1097.75,1098.00,95,0,95.00
08/05/2004,06:53,1098.00,1098.00,1098.00,1098.00,31,0,31.00
08/05/2004,06:54,1098.00,1098.00,1098.00,1098.00,2,0,2.00
08/05/2004,06:55,1098.00,1098.00,1098.00,1098.00,8,0,8.00
08/05/2004,06:56,1098.00,1098.00,1098.00,1098.00,11,0,11.00
08/05/2004,06:57,1098.00,1098.00,1098.00,1098.00,2,0,2.00
08/05/2004,06:59,1097.75,1097.75,1097.75,1097.75,0,3,3.00
08/05/2004,07:00,1098.00,1098.00,1097.75,1098.00,5,4,9.00
08/05/2004,07:01,1097.75,1097.75,1097.50,1097.50,0,52,52.00
08/05/2004,07:02,1097.75,1097.75,1097.50,1097.75,6,5,11.00
08/05/2004,07:03,1097.75,1098.00,1097.75,1097.75,19,4,23.00
08/05/2004,07:04,1098.00,1098.00,1098.00,1098.00,1,0,1.00
08/05/2004,07:05,1098.00,1098.00,1097.75,1098.00,5,1,6.00
08/05/2004,07:06,1098.00,1098.25,1098.00,1098.25,37,0,37.00
08/05/2004,07:07,1098.25,1098.25,1098.00,1098.00,9,3,12.00
08/05/2004,07:08,1098.25,1098.25,1098.25,1098.25,130,0,130.00
08/05/2004,07:09,1098.25,1098.25,1098.00,1098.00,5,2,7.00
08/05/2004,07:11,1098.00,1098.00,1097.75,1098.00,8,78,86.00
08/05/2004,07:12,1098.00,1098.00,1098.00,1098.00,7,0,7.00
08/05/2004,07:13,1098.00,1098.00,1098.00,1098.00,50,0,50.00
08/05/2004,07:14,1098.25,1098.25,1098.00,1098.00,21,52,73.00
08/05/2004,07:15,1098.00,1098.00,1098.00,1098.00,0,8,8.00
08/05/2004,07:16,1098.25,1098.25,1098.00,1098.00,1,2,3.00
08/05/2004,07:18,1098.00,1098.00,1098.00,1098.00,0,2,2.00
08/05/2004,07:19,1098.00,1098.00,1098.00,1098.00,0,87,87.00
08/05/2004,07:20,1098.00,1098.00,1098.00,1098.00,0,5,5.00
08/05/2004,07:21,1097.75,1097.75,1097.75,1097.75,0,84,84.00
08/05/2004,07:22,1097.75,1097.75,1097.75,1097.75,0,4,4.00
08/05/2004,07:23,1097.75,1097.75,1097.50,1097.50,4,3,7.00
08/05/2004,07:24,1097.50,1097.75,1097.50,1097.75,61,3,64.00
08/05/2004,07:25,1097.75,1098.00,1097.75,1097.75,12,1,13.00
08/05/2004,07:26,1097.75,1097.75,1097.75,1097.75,0,8,8.00
08/05/2004,07:27,1097.75,1097.75,1097.75,1097.75,0,5,5.00
08/05/2004,07:28,1097.75,1097.75,1097.50,1097.50,2,189,191.00
08/05/2004,07:29,1097.75,1097.75,1097.75,1097.75,24,0,24.00
08/05/2004,07:30,1097.75,1098.00,1097.50,1098.00,86,60,146.00
08/05/2004,07:31,1098.00,1098.00,1097.50,1098.00,105,117,222.00
08/05/2004,07:32,1098.25,1098.50,1098.00,1098.25,272,19,291.00
08/05/2004,07:33,1098.00,1098.00,1097.75,1098.00,1,27,28.00
08/05/2004,07:34,1098.00,1098.00,1098.00,1098.00,227,0,227.00
08/05/2004,07:35,1098.00,1098.00,1098.00,1098.00,118,0,118.00
08/05/2004,07:36,1098.00,1098.00,1098.00,1098.00,137,0,137.00
08/05/2004,07:37,1098.00,1098.00,1097.75,1098.00,46,21,67.00
08/05/2004,07:38,1098.00,1098.00,1098.00,1098.00,76,0,76.00
08/05/2004,07:39,1098.00,1098.25,1098.00,1098.25,12,0,12.00
08/05/2004,07:40,1098.25,1098.50,1098.25,1098.50,73,0,73.00
08/05/2004,07:41,1098.25,1098.50,1098.25,1098.50,11,2,13.00
08/05/2004,07:42,1098.50,1098.50,1098.25,1098.50,376,1,377.00
08/05/2004,07:43,1098.50,1098.75,1098.50,1098.75,237,0,237.00
08/05/2004,07:44,1098.75,1098.75,1098.50,1098.50,9,36,45.00
08/05/2004,07:45,1098.50,1098.50,1098.50,1098.50,0,70,70.00
08/05/2004,07:46,1098.75,1098.75,1098.50,1098.50,50,12,62.00
08/05/2004,07:47,1098.75,1098.75,1098.50,1098.50,46,172,218.00
08/05/2004,07:48,1098.75,1098.75,1098.50,1098.50,2,127,129.00
08/05/2004,07:49,1098.50,1098.75,1098.50,1098.75,7,119,126.00
08/05/2004,07:50,1098.75,1098.75,1098.50,1098.50,1,1,2.00
08/05/2004,07:51,1098.75,1098.75,1098.75,1098.75,21,0,21.00
08/05/2004,07:52,1098.50,1098.75,1098.50,1098.50,1,208,209.00
08/05/2004,07:53,1098.50,1098.50,1098.50,1098.50,0,3,3.00
08/05/2004,07:54,1098.75,1098.75,1098.50,1098.50,1,511,512.00
08/05/2004,07:55,1098.50,1098.50,1098.50,1098.50,0,277,277.00
08/05/2004,07:56,1098.25,1098.50,1098.25,1098.50,222,7,229.00
08/05/2004,07:57,1098.50,1098.50,1098.50,1098.50,57,0,57.00
08/05/2004,07:58,1098.25,1098.50,1098.25,1098.25,217,11,228.00
08/05/2004,07:59,1098.25,1098.25,1098.25,1098.25,0,11,11.00
08/05/2004,08:00,1098.25,1098.50,1098.25,1098.25,7,280,287.00
08/05/2004,08:01,1098.25,1098.50,1098.25,1098.50,15,8,23.00
08/05/2004,08:02,1098.50,1098.75,1098.25,1098.50,128,96,224.00
08/05/2004,08:03,1098.50,1098.50,1098.25,1098.50,183,61,244.00
08/05/2004,08:04,1098.50,1098.50,1098.50,1098.50,130,0,130.00
08/05/2004,08:05,1098.50,1098.75,1098.50,1098.75,109,10,119.00
08/05/2004,08:06,1098.75,1098.75,1098.50,1098.50,3,7,10.00
08/05/2004,08:07,1098.75,1098.75,1098.50,1098.75,8,17,25.00
08/05/2004,08:08,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/05/2004,08:09,1098.75,1098.75,1098.50,1098.50,51,7,58.00
08/05/2004,08:10,1098.75,1098.75,1098.50,1098.75,9,77,86.00
08/05/2004,08:11,1098.50,1098.75,1098.50,1098.50,9,229,238.00
08/05/2004,08:12,1098.50,1098.75,1098.50,1098.50,27,30,57.00
08/05/2004,08:13,1098.75,1098.75,1098.50,1098.50,4,204,208.00
08/05/2004,08:14,1098.50,1098.50,1098.50,1098.50,0,16,16.00
08/05/2004,08:15,1098.50,1098.50,1098.25,1098.50,15,324,339.00
08/05/2004,08:16,1098.50,1098.50,1098.25,1098.25,1,185,186.00
08/05/2004,08:17,1098.25,1098.25,1098.25,1098.25,0,158,158.00
08/05/2004,08:18,1098.25,1098.25,1098.00,1098.00,13,13,26.00
08/05/2004,08:19,1098.00,1098.25,1098.00,1098.00,103,87,190.00
08/05/2004,08:20,1098.25,1098.25,1098.00,1098.00,81,7,88.00
08/05/2004,08:21,1098.00,1098.25,1098.00,1098.00,26,108,134.00
08/05/2004,08:22,1098.00,1098.25,1098.00,1098.00,2,67,69.00
08/05/2004,08:23,1098.00,1098.00,1098.00,1098.00,0,3,3.00
08/05/2004,08:24,1098.00,1098.25,1098.00,1098.00,1,7,8.00
08/05/2004,08:25,1098.25,1098.25,1098.00,1098.00,1,2,3.00
08/05/2004,08:26,1098.00,1098.00,1098.00,1098.00,0,37,37.00
08/05/2004,08:27,1098.00,1098.25,1098.00,1098.00,13,25,38.00
08/05/2004,08:28,1098.00,1098.25,1098.00,1098.00,12,57,69.00
08/05/2004,08:29,1098.00,1098.00,1097.75,1098.00,31,183,214.00
08/05/2004,08:30,1098.00,1098.00,1097.50,1097.75,363,482,845.00
08/05/2004,08:31,1097.75,1097.75,1097.25,1097.75,943,828,1771.00
08/05/2004,08:32,1097.75,1097.75,1097.25,1097.25,290,571,861.00
08/05/2004,08:33,1097.25,1097.50,1097.00,1097.25,594,1612,2206.00
08/05/2004,08:34,1097.50,1097.75,1097.25,1097.50,767,515,1282.00
08/05/2004,08:35,1097.75,1098.00,1097.25,1097.75,806,743,1549.00
08/05/2004,08:36,1097.50,1098.00,1097.50,1098.00,525,316,841.00
08/05/2004,08:37,1098.00,1098.00,1097.50,1097.50,725,776,1501.00
08/05/2004,08:38,1097.50,1097.50,1097.00,1097.00,562,1176,1738.00
08/05/2004,08:39,1097.00,1097.25,1096.75,1097.00,462,286,748.00
08/05/2004,08:40,1097.25,1097.25,1096.75,1097.00,450,208,658.00
08/05/2004,08:41,1097.00,1097.25,1096.75,1097.00,598,100,698.00
08/05/2004,08:42,1097.00,1097.00,1096.50,1097.00,512,939,1451.00
08/05/2004,08:43,1097.00,1097.25,1096.75,1097.00,711,74,785.00
08/05/2004,08:44,1097.00,1097.00,1096.75,1097.00,169,64,233.00
08/05/2004,08:45,1097.00,1097.25,1097.00,1097.00,447,101,548.00
08/05/2004,08:46,1097.25,1097.50,1097.00,1097.50,438,78,516.00
08/05/2004,08:47,1097.50,1098.00,1097.25,1097.75,1133,781,1914.00
08/05/2004,08:48,1097.50,1097.75,1097.25,1097.25,73,513,586.00
08/05/2004,08:49,1097.25,1097.75,1097.25,1097.50,868,116,984.00
08/05/2004,08:50,1097.50,1097.50,1096.75,1096.75,642,550,1192.00
08/05/2004,08:51,1097.00,1097.25,1096.50,1096.75,775,1202,1977.00
08/05/2004,08:52,1096.75,1096.75,1096.50,1096.75,727,242,969.00
08/05/2004,08:53,1097.00,1097.50,1097.00,1097.25,2117,715,2832.00
08/05/2004,08:54,1097.25,1097.50,1097.00,1097.00,553,1034,1587.00
08/05/2004,08:55,1097.25,1097.25,1096.50,1096.50,205,1120,1325.00
08/05/2004,08:56,1096.75,1096.75,1096.50,1096.75,124,152,276.00
08/05/2004,08:57,1096.75,1097.25,1096.50,1097.00,787,731,1518.00
08/05/2004,08:58,1097.00,1097.25,1096.75,1097.00,284,17,301.00
08/05/2004,08:59,1097.25,1097.50,1097.00,1097.00,484,487,971.00
08/05/2004,09:00,1097.00,1097.75,1097.00,1097.50,870,336,1206.00
08/05/2004,09:01,1097.75,1097.75,1097.00,1097.25,176,638,814.00
08/05/2004,09:02,1097.00,1097.50,1096.75,1097.50,883,652,1535.00
08/05/2004,09:03,1097.25,1097.75,1096.75,1097.00,854,517,1371.00
08/05/2004,09:04,1096.75,1097.00,1096.50,1096.50,126,413,539.00
08/05/2004,09:05,1096.50,1097.00,1096.50,1096.75,436,468,904.00
08/05/2004,09:06,1096.75,1097.00,1096.50,1096.75,388,119,507.00
08/05/2004,09:07,1096.75,1096.75,1096.00,1096.25,859,1684,2543.00
08/05/2004,09:08,1096.25,1096.25,1096.00,1096.00,399,367,766.00
08/05/2004,09:09,1096.00,1096.25,1095.75,1096.00,223,1047,1270.00
08/05/2004,09:10,1096.00,1096.00,1095.50,1095.50,917,1546,2463.00
08/05/2004,09:11,1095.50,1096.00,1095.50,1095.75,463,686,1149.00
08/05/2004,09:12,1095.75,1095.75,1095.25,1095.75,1268,236,1504.00
08/05/2004,09:13,1095.75,1096.00,1095.50,1096.00,533,99,632.00
08/05/2004,09:14,1096.00,1096.25,1095.50,1096.00,851,539,1390.00
08/05/2004,09:15,1096.00,1096.25,1096.00,1096.00,148,645,793.00
08/05/2004,09:16,1096.00,1096.25,1095.75,1096.00,19,338,357.00
08/05/2004,09:17,1095.75,1096.00,1095.50,1095.75,198,1044,1242.00
08/05/2004,09:18,1095.75,1096.00,1095.50,1095.50,47,179,226.00
08/05/2004,09:19,1095.50,1095.75,1094.75,1095.00,301,3434,3735.00
08/05/2004,09:20,1095.00,1095.00,1094.00,1094.00,630,3454,4084.00
08/05/2004,09:21,1094.25,1094.75,1094.00,1094.50,1557,1096,2653.00
08/05/2004,09:22,1094.25,1094.75,1094.00,1094.75,1145,519,1664.00
08/05/2004,09:23,1094.75,1095.00,1094.50,1094.50,412,750,1162.00
08/05/2004,09:24,1094.75,1095.00,1094.25,1094.50,274,757,1031.00
08/05/2004,09:25,1094.25,1094.50,1094.00,1094.50,1093,1702,2795.00
08/05/2004,09:26,1094.25,1095.00,1094.25,1094.75,704,278,982.00
08/05/2004,09:27,1095.00,1095.00,1094.50,1094.50,51,351,402.00
08/05/2004,09:28,1094.50,1095.00,1094.25,1095.00,667,161,828.00
08/05/2004,09:29,1095.00,1095.00,1094.75,1095.00,1400,76,1476.00
08/05/2004,09:30,1095.00,1095.00,1094.75,1095.00,44,1048,1092.00
08/05/2004,09:31,1095.00,1095.25,1094.50,1094.75,590,2164,2754.00
08/05/2004,09:32,1094.75,1095.00,1094.25,1094.50,386,915,1301.00
08/05/2004,09:33,1094.25,1094.75,1094.25,1094.50,228,475,703.00
08/05/2004,09:34,1094.50,1095.00,1094.50,1095.00,369,131,500.00
08/05/2004,09:35,1094.75,1095.00,1094.50,1094.50,236,159,395.00
08/05/2004,09:36,1094.75,1094.75,1093.75,1093.75,146,2019,2165.00
08/05/2004,09:37,1093.75,1094.25,1093.50,1094.00,1896,1217,3113.00
08/05/2004,09:38,1094.00,1094.00,1093.50,1094.00,359,216,575.00
08/05/2004,09:39,1093.75,1094.50,1093.75,1094.25,658,382,1040.00
08/05/2004,09:40,1094.25,1094.75,1094.25,1094.75,711,137,848.00
08/05/2004,09:41,1094.75,1094.75,1094.25,1094.75,686,302,988.00
08/05/2004,09:42,1094.75,1095.25,1094.50,1095.25,1892,761,2653.00
08/05/2004,09:43,1095.00,1095.75,1095.00,1095.50,1804,1202,3006.00
08/05/2004,09:44,1095.50,1095.50,1095.25,1095.25,233,693,926.00
08/05/2004,09:45,1095.25,1095.75,1095.00,1095.75,695,491,1186.00
08/05/2004,09:46,1095.75,1096.50,1095.50,1095.75,1955,1104,3059.00
08/05/2004,09:47,1095.75,1096.00,1095.25,1095.25,82,1494,1576.00
08/05/2004,09:48,1095.25,1095.50,1095.00,1095.25,460,376,836.00
08/05/2004,09:49,1095.25,1095.50,1095.25,1095.25,169,241,410.00
08/05/2004,09:50,1095.50,1096.00,1095.25,1095.75,1267,471,1738.00
08/05/2004,09:51,1095.75,1096.00,1095.50,1096.00,730,87,817.00
08/05/2004,09:52,1095.75,1096.00,1095.25,1095.75,697,691,1388.00
08/05/2004,09:53,1095.75,1096.00,1095.25,1095.50,1009,649,1658.00
08/05/2004,09:54,1095.25,1095.75,1095.25,1095.50,289,325,614.00
08/05/2004,09:55,1095.50,1096.00,1095.50,1096.00,399,289,688.00
08/05/2004,09:56,1095.75,1096.00,1095.50,1095.75,298,532,830.00
08/05/2004,09:57,1095.50,1095.75,1095.25,1095.50,8,550,558.00
08/05/2004,09:58,1095.25,1095.50,1094.50,1094.75,977,2071,3048.00
08/05/2004,09:59,1094.75,1095.00,1094.50,1094.75,535,188,723.00
08/05/2004,10:00,1095.00,1095.25,1094.75,1095.00,313,193,506.00
08/05/2004,10:01,1095.25,1095.25,1095.00,1095.00,8,275,283.00
08/05/2004,10:02,1095.00,1095.75,1095.00,1095.25,744,404,1148.00
08/05/2004,10:03,1095.50,1095.50,1095.00,1095.25,241,125,366.00
08/05/2004,10:04,1095.00,1095.25,1095.00,1095.00,197,731,928.00
08/05/2004,10:05,1095.00,1095.00,1094.50,1094.75,529,661,1190.00
08/05/2004,10:06,1095.00,1095.50,1094.50,1095.00,538,1623,2161.00
08/05/2004,10:07,1095.00,1095.00,1094.25,1094.25,891,2774,3665.00
08/05/2004,10:08,1094.25,1094.50,1093.50,1093.75,504,3351,3855.00
08/05/2004,10:09,1093.75,1094.00,1093.25,1094.00,1606,2186,3792.00
08/05/2004,10:10,1093.75,1094.00,1093.50,1094.00,581,89,670.00
08/05/2004,10:11,1094.00,1094.25,1093.75,1094.00,573,618,1191.00
08/05/2004,10:12,1094.00,1094.25,1093.75,1094.00,150,149,299.00
08/05/2004,10:13,1094.00,1094.50,1094.00,1094.25,373,99,472.00
08/05/2004,10:14,1094.25,1094.50,1094.00,1094.25,492,153,645.00
08/05/2004,10:15,1094.25,1094.75,1094.25,1094.50,547,255,802.00
08/05/2004,10:16,1094.50,1094.50,1094.00,1094.25,35,264,299.00
08/05/2004,10:17,1094.25,1094.25,1094.00,1094.00,70,14,84.00
08/05/2004,10:18,1094.25,1094.50,1094.25,1094.25,322,84,406.00
08/05/2004,10:19,1094.25,1094.25,1093.50,1093.75,221,859,1080.00
08/05/2004,10:20,1094.00,1094.00,1093.00,1093.00,205,1877,2082.00
08/05/2004,10:21,1093.00,1093.50,1092.25,1092.50,1222,3811,5033.00
08/05/2004,10:22,1092.75,1093.00,1092.50,1093.00,1036,312,1348.00
08/05/2004,10:23,1092.75,1093.50,1092.75,1093.25,1839,226,2065.00
08/05/2004,10:24,1093.25,1093.50,1092.75,1092.75,114,1225,1339.00
08/05/2004,10:25,1092.75,1093.00,1092.50,1092.75,296,979,1275.00
08/05/2004,10:26,1092.75,1093.00,1092.50,1093.00,858,368,1226.00
08/05/2004,10:27,1093.00,1093.25,1092.50,1093.25,567,210,777.00
08/05/2004,10:28,1093.25,1093.25,1093.00,1093.25,319,26,345.00
08/05/2004,10:29,1093.00,1093.25,1092.75,1092.75,423,793,1216.00
08/05/2004,10:30,1092.75,1093.25,1092.50,1092.75,370,535,905.00
08/05/2004,10:31,1092.75,1093.00,1092.50,1092.75,429,49,478.00
08/05/2004,10:32,1092.50,1092.50,1092.00,1092.00,913,2504,3417.00
08/05/2004,10:33,1092.00,1092.25,1091.75,1091.75,310,756,1066.00
08/05/2004,10:34,1092.00,1092.50,1091.50,1092.50,1677,1751,3428.00
08/05/2004,10:35,1092.25,1092.50,1092.25,1092.50,475,465,940.00
08/05/2004,10:36,1092.25,1092.50,1091.75,1092.00,192,790,982.00
08/05/2004,10:37,1092.00,1092.50,1091.75,1092.25,615,320,935.00
08/05/2004,10:38,1092.25,1092.25,1091.75,1092.00,75,285,360.00
08/05/2004,10:39,1091.75,1092.00,1091.00,1091.25,1107,2970,4077.00
08/05/2004,10:40,1091.50,1091.50,1091.25,1091.25,499,1337,1836.00
08/05/2004,10:41,1091.25,1091.50,1089.75,1090.25,1037,2015,3052.00
08/05/2004,10:42,1090.50,1090.50,1090.25,1090.50,1076,426,1502.00
08/05/2004,10:43,1090.50,1090.75,1090.25,1090.50,882,911,1793.00
08/05/2004,10:44,1090.50,1090.50,1090.00,1090.50,564,789,1353.00
08/05/2004,10:45,1090.25,1090.50,1090.00,1090.50,609,562,1171.00
08/05/2004,10:46,1090.50,1090.50,1090.00,1090.50,685,354,1039.00
08/05/2004,10:47,1090.50,1090.50,1090.25,1090.50,53,707,760.00
08/05/2004,10:48,1090.25,1090.50,1090.00,1090.25,234,386,620.00
08/05/2004,10:49,1090.25,1090.50,1090.25,1090.50,103,28,131.00
08/05/2004,10:50,1090.50,1091.00,1090.50,1091.00,1831,614,2445.00
08/05/2004,10:51,1090.75,1091.00,1090.25,1090.25,650,2361,3011.00
08/05/2004,10:52,1090.50,1091.00,1090.00,1090.75,925,947,1872.00
08/05/2004,10:53,1091.00,1091.00,1090.50,1090.75,198,575,773.00
08/05/2004,10:54,1091.00,1091.00,1090.75,1091.00,184,420,604.00
08/05/2004,10:55,1091.00,1091.00,1090.50,1091.00,387,624,1011.00
08/05/2004,10:56,1091.00,1091.50,1090.75,1091.25,2266,324,2590.00
08/05/2004,10:57,1091.25,1091.50,1091.00,1091.25,358,444,802.00
08/05/2004,10:58,1091.25,1091.25,1090.75,1090.75,327,1017,1344.00
08/05/2004,10:59,1090.75,1091.00,1090.50,1090.50,52,366,418.00
08/05/2004,11:00,1090.50,1090.75,1090.00,1090.00,167,1021,1188.00
08/05/2004,11:01,1090.00,1090.25,1089.75,1090.00,216,1652,1868.00
08/05/2004,11:02,1089.75,1090.00,1088.75,1088.75,1442,3535,4977.00
08/05/2004,11:03,1089.00,1089.00,1088.25,1088.50,1329,3149,4478.00
08/05/2004,11:04,1088.50,1088.50,1088.00,1088.50,933,2350,3283.00
08/05/2004,11:05,1088.50,1088.75,1088.00,1088.00,827,2064,2891.00
08/05/2004,11:06,1088.00,1088.25,1087.50,1087.75,1439,2014,3453.00
08/05/2004,11:07,1087.75,1087.75,1086.75,1086.75,1429,4130,5559.00
08/05/2004,11:08,1087.00,1087.25,1086.25,1086.25,971,2977,3948.00
08/05/2004,11:09,1086.50,1087.50,1086.25,1087.50,2863,1121,3984.00
08/05/2004,11:10,1087.75,1088.00,1087.50,1087.50,1017,688,1705.00
08/05/2004,11:11,1087.50,1087.75,1087.25,1087.25,1229,1272,2501.00
08/05/2004,11:12,1087.25,1087.50,1087.00,1087.00,498,1039,1537.00
08/05/2004,11:13,1087.00,1088.00,1087.00,1087.75,1611,263,1874.00
08/05/2004,11:14,1087.75,1088.00,1087.50,1088.00,1131,150,1281.00
08/05/2004,11:15,1088.00,1088.25,1087.75,1087.75,902,754,1656.00
08/05/2004,11:16,1088.00,1088.00,1087.50,1087.75,392,643,1035.00
08/05/2004,11:17,1087.75,1088.00,1087.50,1088.00,435,203,638.00
08/05/2004,11:18,1087.75,1088.00,1087.25,1087.25,239,1283,1522.00
08/05/2004,11:19,1087.25,1087.50,1087.00,1087.25,981,1206,2187.00
08/05/2004,11:20,1087.25,1088.00,1087.00,1087.50,887,884,1771.00
08/05/2004,11:21,1087.50,1088.00,1087.00,1088.00,687,707,1394.00
08/05/2004,11:22,1087.75,1088.25,1087.75,1088.00,1258,411,1669.00
08/05/2004,11:23,1088.00,1088.00,1087.75,1087.75,67,478,545.00
08/05/2004,11:24,1087.75,1088.00,1087.75,1088.00,329,53,382.00
08/05/2004,11:25,1087.75,1088.00,1087.50,1087.75,767,1484,2251.00
08/05/2004,11:26,1087.75,1088.25,1087.75,1088.25,908,508,1416.00
08/05/2004,11:27,1088.00,1088.25,1087.75,1088.00,3,481,484.00
08/05/2004,11:28,1088.00,1088.00,1087.50,1087.50,123,373,496.00
08/05/2004,11:29,1087.75,1088.25,1087.50,1088.00,287,176,463.00
08/05/2004,11:30,1088.00,1088.25,1087.75,1088.00,119,128,247.00
08/05/2004,11:31,1088.00,1088.25,1087.50,1087.75,40,545,585.00
08/05/2004,11:32,1087.75,1088.00,1087.25,1088.00,418,327,745.00
08/05/2004,11:33,1088.00,1088.00,1087.50,1087.50,58,408,466.00
08/05/2004,11:34,1087.50,1088.00,1087.25,1087.75,226,597,823.00
08/05/2004,11:35,1087.75,1087.75,1087.50,1087.50,107,156,263.00
08/05/2004,11:36,1087.50,1088.00,1087.50,1087.75,433,170,603.00
08/05/2004,11:37,1087.75,1088.00,1087.75,1087.75,5,14,19.00
08/05/2004,11:38,1087.75,1088.00,1087.50,1087.50,63,597,660.00
08/05/2004,11:39,1087.50,1087.75,1087.25,1087.25,61,376,437.00
08/05/2004,11:40,1087.50,1087.50,1087.00,1087.00,13,452,465.00
08/05/2004,11:41,1087.00,1087.25,1086.50,1086.50,165,1515,1680.00
08/05/2004,11:42,1086.75,1087.00,1086.50,1086.75,522,456,978.00
08/05/2004,11:43,1086.50,1086.75,1086.50,1086.50,129,702,831.00
08/05/2004,11:44,1086.75,1087.00,1086.50,1086.50,815,198,1013.00
08/05/2004,11:45,1086.75,1086.75,1085.50,1085.75,1019,3212,4231.00
08/05/2004,11:46,1085.75,1085.75,1085.25,1085.50,960,793,1753.00
08/05/2004,11:47,1085.75,1086.00,1085.50,1086.00,1071,332,1403.00
08/05/2004,11:48,1086.00,1086.50,1085.75,1086.25,1759,227,1986.00
08/05/2004,11:49,1086.25,1086.25,1086.00,1086.25,534,646,1180.00
08/05/2004,11:50,1086.25,1086.50,1085.75,1086.50,472,538,1010.00
08/05/2004,11:51,1086.50,1086.75,1086.50,1086.75,1012,140,1152.00
08/05/2004,11:52,1086.75,1087.00,1086.50,1087.00,683,68,751.00
08/05/2004,11:53,1087.00,1087.25,1086.50,1086.50,747,834,1581.00
08/05/2004,11:54,1086.50,1087.50,1086.50,1087.50,1025,189,1214.00
08/05/2004,11:55,1087.25,1087.50,1087.00,1087.25,603,493,1096.00
08/05/2004,11:56,1087.00,1087.50,1086.75,1087.50,538,410,948.00
08/05/2004,11:57,1087.50,1087.75,1087.25,1087.50,745,356,1101.00
08/05/2004,11:58,1087.25,1087.50,1087.00,1087.50,348,381,729.00
08/05/2004,11:59,1087.50,1087.75,1087.25,1087.75,416,131,547.00
08/05/2004,12:00,1087.50,1087.75,1087.25,1087.25,333,354,687.00
08/05/2004,12:01,1087.50,1087.50,1087.25,1087.50,343,820,1163.00
08/05/2004,12:02,1087.25,1088.25,1087.25,1088.00,1339,884,2223.00
08/05/2004,12:03,1088.00,1088.00,1087.75,1088.00,443,172,615.00
08/05/2004,12:04,1087.75,1088.00,1087.75,1088.00,277,153,430.00
08/05/2004,12:05,1087.75,1088.50,1087.75,1088.25,985,134,1119.00
08/05/2004,12:06,1088.50,1088.75,1088.00,1088.75,1561,513,2074.00
08/05/2004,12:07,1088.75,1088.75,1088.00,1088.00,831,1690,2521.00
08/05/2004,12:08,1088.00,1088.25,1087.75,1088.00,271,540,811.00
08/05/2004,12:09,1088.00,1088.25,1087.75,1088.00,358,676,1034.00
08/05/2004,12:10,1088.00,1088.25,1087.75,1088.00,306,57,363.00
08/05/2004,12:11,1088.00,1088.25,1088.00,1088.00,128,1237,1365.00
08/05/2004,12:12,1088.25,1088.50,1088.00,1088.50,532,300,832.00
08/05/2004,12:13,1088.50,1088.50,1088.00,1088.25,721,527,1248.00
08/05/2004,12:14,1088.25,1088.50,1088.00,1088.25,138,128,266.00
08/05/2004,12:15,1088.50,1088.50,1088.00,1088.25,504,208,712.00
08/05/2004,12:16,1088.25,1088.25,1088.00,1088.00,100,146,246.00
08/05/2004,12:17,1088.00,1088.25,1087.75,1088.00,133,1186,1319.00
08/05/2004,12:18,1088.00,1088.00,1087.75,1087.75,30,200,230.00
08/05/2004,12:19,1087.75,1088.00,1087.25,1087.50,700,780,1480.00
08/05/2004,12:20,1087.50,1087.75,1087.25,1087.50,89,140,229.00
08/05/2004,12:21,1087.50,1087.75,1087.25,1087.75,155,391,546.00
08/05/2004,12:22,1087.50,1087.75,1087.50,1087.50,15,522,537.00
08/05/2004,12:23,1087.50,1087.75,1087.50,1087.50,87,78,165.00
08/05/2004,12:24,1087.75,1088.00,1087.50,1088.00,284,772,1056.00
08/05/2004,12:25,1088.00,1088.00,1087.50,1087.75,303,328,631.00
08/05/2004,12:26,1088.00,1088.25,1087.50,1087.75,829,650,1479.00
08/05/2004,12:27,1087.50,1087.75,1087.50,1087.50,95,439,534.00
08/05/2004,12:28,1087.25,1087.50,1087.00,1087.00,150,885,1035.00
08/05/2004,12:29,1087.00,1087.25,1086.75,1086.75,51,1215,1266.00
08/05/2004,12:30,1086.75,1086.75,1086.00,1086.25,557,2289,2846.00
08/05/2004,12:31,1086.00,1086.50,1085.75,1085.75,452,1104,1556.00
08/05/2004,12:32,1085.75,1086.75,1085.75,1086.50,1476,216,1692.00
08/05/2004,12:33,1086.50,1086.75,1086.25,1086.75,407,179,586.00
08/05/2004,12:34,1086.50,1086.75,1086.25,1086.50,229,408,637.00
08/05/2004,12:35,1086.50,1087.00,1086.50,1086.75,563,201,764.00
08/05/2004,12:36,1086.50,1086.75,1086.50,1086.75,378,74,452.00
08/05/2004,12:37,1086.75,1086.75,1086.25,1086.75,420,296,716.00
08/05/2004,12:38,1086.75,1086.75,1086.25,1086.50,12,541,553.00
08/05/2004,12:39,1086.25,1086.50,1085.75,1085.75,149,1227,1376.00
08/05/2004,12:40,1085.75,1087.00,1085.75,1087.00,925,282,1207.00
08/05/2004,12:41,1086.75,1087.00,1086.50,1087.00,275,297,572.00
08/05/2004,12:42,1086.75,1087.25,1086.75,1086.75,662,227,889.00
08/05/2004,12:43,1086.75,1087.25,1086.75,1086.75,208,69,277.00
08/05/2004,12:44,1087.00,1087.00,1086.75,1086.75,47,17,64.00
08/05/2004,12:45,1087.00,1087.25,1086.75,1087.00,232,170,402.00
08/05/2004,12:46,1087.00,1087.75,1087.00,1087.50,781,154,935.00
08/05/2004,12:47,1087.50,1088.25,1087.50,1088.00,1588,520,2108.00
08/05/2004,12:48,1088.25,1088.50,1088.00,1088.25,733,235,968.00
08/05/2004,12:49,1088.50,1088.50,1088.00,1088.00,219,319,538.00
08/05/2004,12:50,1088.25,1088.50,1088.00,1088.25,301,121,422.00
08/05/2004,12:51,1088.25,1088.50,1088.00,1088.25,108,289,397.00
08/05/2004,12:52,1088.25,1088.50,1088.00,1088.50,134,26,160.00
08/05/2004,12:53,1088.25,1088.50,1088.00,1088.50,603,81,684.00
08/05/2004,12:54,1088.50,1088.75,1088.00,1088.50,860,492,1352.00
08/05/2004,12:55,1088.75,1088.75,1088.25,1088.50,120,106,226.00
08/05/2004,12:56,1088.25,1088.50,1088.00,1088.25,155,354,509.00
08/05/2004,12:57,1088.00,1088.50,1087.75,1087.75,150,624,774.00
08/05/2004,12:58,1087.75,1088.25,1087.75,1088.00,199,319,518.00
08/05/2004,12:59,1088.00,1088.50,1088.00,1088.50,380,7,387.00
08/05/2004,13:00,1088.50,1088.50,1088.25,1088.50,127,30,157.00
08/05/2004,13:01,1088.50,1088.75,1088.25,1088.25,531,253,784.00
08/05/2004,13:02,1088.25,1088.50,1088.00,1088.25,56,153,209.00
08/05/2004,13:03,1088.00,1088.50,1088.00,1088.25,153,126,279.00
08/05/2004,13:04,1088.00,1088.25,1087.50,1087.50,372,957,1329.00
08/05/2004,13:05,1087.50,1088.00,1086.75,1086.75,485,1358,1843.00
08/05/2004,13:06,1086.75,1087.25,1086.50,1087.00,639,499,1138.00
08/05/2004,13:07,1087.25,1087.50,1087.00,1087.50,272,24,296.00
08/05/2004,13:08,1087.50,1087.50,1087.25,1087.25,108,339,447.00
08/05/2004,13:09,1087.50,1087.50,1087.25,1087.25,32,225,257.00
08/05/2004,13:10,1087.00,1087.25,1087.00,1087.00,32,395,427.00
08/05/2004,13:11,1087.00,1087.00,1086.50,1086.75,114,437,551.00
08/05/2004,13:12,1086.75,1086.75,1086.00,1086.00,73,1031,1104.00
08/05/2004,13:13,1086.00,1086.75,1086.00,1086.75,583,61,644.00
08/05/2004,13:14,1086.75,1086.75,1086.50,1086.75,236,107,343.00
08/05/2004,13:15,1086.75,1087.00,1086.50,1086.50,81,625,706.00
08/05/2004,13:16,1086.50,1086.75,1086.25,1086.75,339,276,615.00
08/05/2004,13:17,1086.75,1087.00,1086.75,1087.00,247,19,266.00
08/05/2004,13:18,1087.00,1087.00,1086.75,1087.00,23,222,245.00
08/05/2004,13:19,1086.75,1087.25,1086.75,1087.25,488,12,500.00
08/05/2004,13:20,1087.25,1087.50,1087.25,1087.50,270,327,597.00
08/05/2004,13:21,1087.50,1088.00,1087.25,1087.75,593,730,1323.00
08/05/2004,13:22,1087.75,1088.25,1087.75,1088.00,708,458,1166.00
08/05/2004,13:23,1088.25,1088.25,1088.00,1088.00,747,730,1477.00
08/05/2004,13:24,1088.00,1088.50,1088.00,1088.00,342,476,818.00
08/05/2004,13:25,1088.00,1088.25,1087.75,1088.00,456,330,786.00
08/05/2004,13:26,1088.00,1088.25,1087.50,1087.50,386,361,747.00
08/05/2004,13:27,1087.50,1088.00,1087.25,1087.75,361,607,968.00
08/05/2004,13:28,1087.75,1087.75,1087.50,1087.50,11,183,194.00
08/05/2004,13:29,1087.50,1088.00,1087.25,1088.00,386,82,468.00
08/05/2004,13:30,1088.00,1088.25,1087.75,1087.75,486,366,852.00
08/05/2004,13:31,1088.00,1088.25,1087.75,1087.75,387,380,767.00
08/05/2004,13:32,1087.50,1087.75,1087.00,1087.75,526,918,1444.00
08/05/2004,13:33,1087.50,1088.00,1087.25,1087.50,383,776,1159.00
08/05/2004,13:34,1087.50,1088.25,1087.25,1088.25,820,131,951.00
08/05/2004,13:35,1088.25,1089.25,1088.00,1089.25,2311,210,2521.00
08/05/2004,13:36,1089.00,1089.25,1088.75,1089.00,497,1142,1639.00
08/05/2004,13:37,1089.00,1089.00,1088.75,1088.75,567,154,721.00
08/05/2004,13:38,1088.75,1089.00,1088.50,1088.75,241,402,643.00
08/05/2004,13:39,1088.75,1088.75,1088.25,1088.75,347,344,691.00
08/05/2004,13:40,1089.00,1089.00,1088.25,1088.50,136,358,494.00
08/05/2004,13:41,1088.50,1088.50,1087.75,1087.75,155,1155,1310.00
08/05/2004,13:42,1087.75,1088.25,1087.50,1088.00,520,618,1138.00
08/05/2004,13:43,1088.00,1088.25,1087.75,1087.75,180,669,849.00
08/05/2004,13:44,1087.75,1088.25,1087.50,1087.75,548,447,995.00
08/05/2004,13:45,1087.75,1088.00,1087.00,1087.00,90,787,877.00
08/05/2004,13:46,1087.00,1087.25,1086.50,1086.50,941,1363,2304.00
08/05/2004,13:47,1086.75,1087.00,1086.25,1087.00,521,728,1249.00
08/05/2004,13:48,1086.75,1087.00,1086.50,1086.50,368,609,977.00
08/05/2004,13:49,1086.50,1086.75,1085.75,1085.75,232,1570,1802.00
08/05/2004,13:50,1085.75,1086.00,1085.25,1086.00,615,1245,1860.00
08/05/2004,13:51,1085.75,1086.25,1085.75,1086.00,762,320,1082.00
08/05/2004,13:52,1086.25,1086.75,1086.00,1086.75,695,92,787.00
08/05/2004,13:53,1086.75,1086.75,1086.00,1086.50,576,767,1343.00
08/05/2004,13:54,1086.25,1086.50,1085.50,1085.75,298,726,1024.00
08/05/2004,13:55,1086.00,1086.00,1085.50,1085.50,354,472,826.00
08/05/2004,13:56,1085.50,1085.75,1083.75,1084.25,693,4526,5219.00
08/05/2004,13:57,1084.75,1084.75,1083.50,1083.75,869,1671,2540.00
08/05/2004,13:58,1084.00,1084.00,1083.00,1083.25,2009,2250,4259.00
08/05/2004,13:59,1083.25,1083.25,1082.50,1083.00,1300,2417,3717.00
08/05/2004,14:00,1082.75,1083.25,1082.25,1083.25,1942,1591,3533.00
08/05/2004,14:01,1083.25,1084.75,1083.25,1084.75,2147,285,2432.00
08/05/2004,14:02,1084.50,1084.75,1083.75,1084.50,1214,1392,2606.00
08/05/2004,14:03,1084.50,1085.00,1084.25,1084.75,1060,460,1520.00
08/05/2004,14:04,1084.75,1085.00,1084.25,1084.75,1010,615,1625.00
08/05/2004,14:05,1084.75,1085.50,1084.75,1085.00,1675,388,2063.00
08/05/2004,14:06,1085.00,1085.50,1085.00,1085.25,376,415,791.00
08/05/2004,14:07,1085.00,1085.75,1084.75,1085.75,1558,542,2100.00
08/05/2004,14:08,1085.75,1086.00,1085.00,1085.50,528,781,1309.00
08/05/2004,14:09,1085.25,1085.50,1085.00,1085.00,73,293,366.00
08/05/2004,14:10,1085.00,1085.00,1084.50,1084.50,526,1155,1681.00
08/05/2004,14:11,1084.50,1084.75,1084.50,1084.75,413,76,489.00
08/05/2004,14:12,1084.75,1085.00,1084.50,1084.75,405,74,479.00
08/05/2004,14:13,1084.75,1085.50,1084.50,1084.75,571,457,1028.00
08/05/2004,14:14,1084.75,1085.25,1084.50,1085.25,769,171,940.00
08/05/2004,14:15,1085.25,1085.50,1085.00,1085.25,751,318,1069.00
08/05/2004,14:16,1085.25,1085.50,1084.50,1084.75,157,1138,1295.00
08/05/2004,14:17,1084.75,1085.50,1084.50,1085.50,975,55,1030.00
08/05/2004,14:18,1085.50,1085.75,1085.25,1085.50,899,95,994.00
08/05/2004,14:19,1085.75,1086.00,1085.50,1085.75,1538,288,1826.00
08/05/2004,14:20,1085.75,1086.25,1085.50,1085.50,1015,756,1771.00
08/05/2004,14:21,1085.75,1085.75,1085.25,1085.50,760,641,1401.00
08/05/2004,14:22,1085.25,1085.50,1085.25,1085.25,54,62,116.00
08/05/2004,14:23,1085.25,1085.75,1085.25,1085.50,973,296,1269.00
08/05/2004,14:24,1085.50,1085.75,1085.25,1085.50,569,309,878.00
08/05/2004,14:25,1085.25,1085.50,1084.50,1084.75,372,2064,2436.00
08/05/2004,14:26,1084.75,1084.75,1083.75,1084.00,407,1603,2010.00
08/05/2004,14:27,1084.00,1084.50,1083.75,1084.50,761,1014,1775.00
08/05/2004,14:28,1084.25,1084.50,1083.50,1084.00,721,1826,2547.00
08/05/2004,14:29,1084.00,1084.25,1083.75,1084.00,698,564,1262.00
08/05/2004,14:30,1084.00,1084.00,1083.50,1083.75,523,478,1001.00
08/05/2004,14:31,1083.75,1084.00,1083.50,1083.50,597,838,1435.00
08/05/2004,14:32,1083.50,1083.75,1083.25,1083.50,792,1652,2444.00
08/05/2004,14:33,1083.50,1084.00,1083.25,1084.00,1303,210,1513.00
08/05/2004,14:34,1084.00,1084.25,1083.75,1084.25,867,993,1860.00
08/05/2004,14:35,1084.25,1084.50,1083.75,1084.25,852,921,1773.00
08/05/2004,14:36,1084.25,1084.75,1084.25,1084.75,908,104,1012.00
08/05/2004,14:37,1084.75,1084.75,1084.25,1084.25,388,459,847.00
08/05/2004,14:38,1084.25,1085.00,1084.25,1084.75,751,234,985.00
08/05/2004,14:39,1084.75,1084.75,1084.25,1084.50,95,294,389.00
08/05/2004,14:40,1084.50,1084.75,1084.25,1084.50,445,146,591.00
08/05/2004,14:41,1084.50,1084.50,1084.00,1084.25,576,1237,1813.00
08/05/2004,14:42,1084.25,1084.25,1083.50,1083.50,383,1963,2346.00
08/05/2004,14:43,1083.50,1083.75,1082.75,1082.75,576,2730,3306.00
08/05/2004,14:44,1083.00,1083.00,1082.00,1082.00,1003,2788,3791.00
08/05/2004,14:45,1082.25,1082.50,1081.75,1082.25,874,1312,2186.00
08/05/2004,14:46,1082.25,1082.50,1081.75,1082.00,1210,1955,3165.00
08/05/2004,14:47,1082.00,1082.00,1080.75,1081.00,1763,4356,6119.00
08/05/2004,14:48,1080.75,1081.50,1080.75,1081.50,2323,781,3104.00
08/05/2004,14:49,1081.50,1081.75,1081.25,1081.25,908,1162,2070.00
08/05/2004,14:50,1081.50,1081.50,1081.00,1081.25,1039,789,1828.00
08/05/2004,14:51,1081.25,1081.50,1080.75,1081.00,1494,1243,2737.00
08/05/2004,14:52,1080.75,1081.00,1080.50,1080.75,907,2131,3038.00
08/05/2004,14:53,1080.75,1081.00,1080.00,1080.25,1515,4028,5543.00
08/05/2004,14:54,1080.50,1080.50,1079.50,1079.75,791,3808,4599.00
08/05/2004,14:55,1079.50,1079.75,1078.50,1079.00,1496,3956,5452.00
08/05/2004,14:56,1079.25,1079.50,1078.75,1079.50,1448,881,2329.00
08/05/2004,14:57,1079.50,1080.00,1079.25,1079.75,2119,1430,3549.00
08/05/2004,14:58,1080.00,1080.00,1079.50,1079.75,1050,872,1922.00
08/05/2004,14:59,1079.75,1080.25,1079.75,1080.00,2194,1138,3332.00
08/05/2004,15:00,1080.00,1080.00,1079.50,1079.75,1904,2817,4721.00
08/05/2004,15:01,1079.75,1079.75,1078.50,1078.50,1766,3494,5260.00
08/05/2004,15:02,1078.50,1078.75,1077.75,1078.00,1595,3768,5363.00
08/05/2004,15:03,1078.00,1078.25,1077.75,1078.00,1319,1301,2620.00
08/05/2004,15:04,1078.00,1078.25,1077.50,1077.75,1168,3175,4343.00
08/05/2004,15:05,1077.50,1078.00,1077.50,1077.50,801,1132,1933.00
08/05/2004,15:06,1077.75,1077.75,1077.25,1077.50,607,1542,2149.00
08/05/2004,15:07,1077.50,1077.75,1077.25,1077.50,1357,864,2221.00
08/05/2004,15:08,1077.50,1077.75,1077.25,1077.50,1148,781,1929.00
08/05/2004,15:09,1077.50,1078.00,1077.25,1078.00,1385,597,1982.00
08/05/2004,15:10,1077.75,1078.00,1077.50,1077.75,910,1393,2303.00
08/05/2004,15:11,1077.75,1078.50,1077.75,1078.25,1654,724,2378.00
08/05/2004,15:12,1078.25,1078.50,1077.75,1078.00,445,2410,2855.00
08/05/2004,15:13,1078.00,1078.00,1077.50,1077.50,1129,846,1975.00
08/05/2004,15:14,1077.75,1078.50,1077.50,1078.25,2031,553,2584.00
08/05/2004,15:15,1078.25,1079.25,1078.00,1079.25,3142,2840,5982.00
08/05/2004,15:16,1079.00,1079.25,1079.00,1079.00,180,35,215.00
08/05/2004,15:31,1078.75,1079.00,1078.50,1079.00,167,163,330.00
08/05/2004,15:32,1078.75,1079.00,1078.75,1079.00,135,141,276.00
08/05/2004,15:33,1079.00,1079.25,1078.75,1079.00,65,7,72.00
08/05/2004,15:34,1079.00,1079.00,1079.00,1079.00,0,103,103.00
08/05/2004,15:35,1078.75,1079.00,1078.75,1078.75,10,16,26.00
08/05/2004,15:36,1079.00,1079.00,1078.50,1079.00,78,108,186.00
08/05/2004,15:37,1079.00,1079.00,1078.75,1078.75,5,4,9.00
08/05/2004,15:38,1078.75,1078.75,1078.75,1078.75,0,14,14.00
08/05/2004,15:39,1078.75,1079.00,1078.75,1079.00,11,13,24.00
08/05/2004,15:40,1079.00,1079.00,1078.75,1079.00,10,21,31.00
08/05/2004,15:41,1078.75,1079.00,1078.75,1079.00,40,8,48.00
08/05/2004,15:42,1079.00,1079.25,1079.00,1079.00,173,30,203.00
08/05/2004,15:43,1079.00,1079.00,1078.75,1078.75,4,39,43.00
08/05/2004,15:44,1078.75,1078.75,1078.75,1078.75,0,86,86.00
08/05/2004,15:45,1078.75,1078.75,1078.75,1078.75,0,6,6.00
08/05/2004,15:46,1078.75,1078.75,1078.75,1078.75,0,7,7.00
08/05/2004,15:47,1078.75,1078.75,1078.75,1078.75,0,23,23.00
08/05/2004,15:48,1078.75,1078.75,1078.75,1078.75,0,46,46.00
08/05/2004,15:49,1078.50,1078.75,1078.50,1078.75,3,56,59.00
08/05/2004,15:50,1078.75,1078.75,1078.50,1078.75,28,6,34.00
08/05/2004,15:51,1078.75,1079.00,1078.75,1078.75,6,12,18.00
08/05/2004,15:52,1079.00,1079.00,1078.75,1078.75,1,12,13.00
08/05/2004,15:53,1078.75,1078.75,1078.75,1078.75,0,4,4.00
08/05/2004,15:54,1079.00,1079.00,1078.50,1078.50,1,121,122.00
08/05/2004,15:56,1078.75,1078.75,1078.75,1078.75,7,0,7.00
08/05/2004,15:57,1078.50,1078.75,1078.50,1078.75,45,18,63.00
08/05/2004,15:58,1078.75,1079.00,1078.75,1078.75,2,8,10.00
08/05/2004,15:59,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,16:00,1078.75,1079.00,1078.75,1078.75,3,69,72.00
08/05/2004,17:01,1078.50,1079.00,1078.50,1079.00,38,0,38.00
08/05/2004,17:02,1079.00,1079.00,1078.75,1078.75,1,1,2.00
08/05/2004,17:03,1078.75,1078.75,1078.50,1078.75,15,14,29.00
08/05/2004,17:04,1078.75,1079.00,1078.75,1079.00,8,0,8.00
08/05/2004,17:05,1078.75,1078.75,1078.75,1078.75,0,1,1.00
08/05/2004,17:06,1078.75,1079.25,1078.75,1079.00,62,4,66.00
08/05/2004,17:07,1079.00,1079.00,1078.75,1078.75,0,13,13.00
08/05/2004,17:08,1079.00,1079.00,1079.00,1079.00,2,0,2.00
08/05/2004,17:09,1079.00,1079.00,1079.00,1079.00,21,0,21.00
08/05/2004,17:10,1079.00,1079.00,1079.00,1079.00,2,0,2.00
08/05/2004,17:11,1079.25,1079.25,1079.25,1079.25,10,0,10.00
08/05/2004,17:12,1079.25,1079.25,1079.00,1079.00,1,10,11.00
08/05/2004,17:13,1079.00,1079.00,1079.00,1079.00,0,2,2.00
08/05/2004,17:14,1079.00,1079.00,1078.75,1078.75,0,14,14.00
08/05/2004,17:15,1079.00,1079.00,1079.00,1079.00,9,0,9.00
08/05/2004,17:16,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,17:17,1078.75,1078.75,1078.75,1078.75,0,50,50.00
08/05/2004,17:19,1079.00,1079.00,1078.75,1078.75,1,1,2.00
08/05/2004,17:21,1078.75,1078.75,1078.75,1078.75,0,10,10.00
08/05/2004,17:23,1078.75,1078.75,1078.50,1078.75,4,50,54.00
08/05/2004,17:24,1078.75,1078.75,1078.75,1078.75,8,0,8.00
08/05/2004,17:25,1078.75,1078.75,1078.75,1078.75,7,0,7.00
08/05/2004,17:26,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,17:28,1078.75,1078.75,1078.75,1078.75,0,13,13.00
08/05/2004,17:30,1078.50,1078.75,1078.50,1078.75,2,17,19.00
08/05/2004,17:31,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/05/2004,17:33,1078.75,1078.75,1078.75,1078.75,5,0,5.00
08/05/2004,17:34,1078.75,1078.75,1078.75,1078.75,10,0,10.00
08/05/2004,17:36,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/05/2004,17:37,1078.75,1078.75,1078.75,1078.75,3,0,3.00
08/05/2004,17:39,1078.75,1078.75,1078.75,1078.75,22,0,22.00
08/05/2004,17:40,1078.75,1078.75,1078.50,1078.75,52,82,134.00
08/05/2004,17:41,1078.75,1078.75,1078.75,1078.75,46,0,46.00
08/05/2004,17:42,1078.50,1078.50,1078.50,1078.50,0,1,1.00
08/05/2004,17:43,1078.50,1078.50,1078.50,1078.50,0,12,12.00
08/05/2004,17:44,1078.50,1078.50,1078.50,1078.50,0,10,10.00
08/05/2004,17:45,1078.50,1078.50,1078.50,1078.50,0,12,12.00
08/05/2004,17:46,1078.50,1078.50,1078.50,1078.50,0,18,18.00
08/05/2004,17:47,1078.25,1078.25,1078.00,1078.25,1,30,31.00
08/05/2004,17:48,1078.00,1078.25,1078.00,1078.25,12,1,13.00
08/05/2004,17:49,1078.25,1078.25,1078.25,1078.25,3,0,3.00
08/05/2004,17:50,1078.25,1078.25,1078.00,1078.00,5,1,6.00
08/05/2004,17:51,1078.00,1078.50,1078.00,1078.50,7,1,8.00
08/05/2004,17:52,1078.50,1078.50,1078.25,1078.25,10,1,11.00
08/05/2004,17:53,1078.50,1078.50,1078.50,1078.50,2,0,2.00
08/05/2004,17:54,1078.25,1078.25,1078.00,1078.25,2,27,29.00
08/05/2004,17:55,1078.25,1078.25,1078.25,1078.25,1,0,1.00
08/05/2004,17:56,1078.25,1078.50,1078.25,1078.50,3,0,3.00
08/05/2004,17:57,1078.25,1078.25,1078.25,1078.25,0,20,20.00
08/05/2004,17:58,1078.25,1078.25,1078.00,1078.00,1,28,29.00
08/05/2004,17:59,1078.25,1078.25,1078.00,1078.00,6,19,25.00
08/05/2004,18:01,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/05/2004,18:02,1078.50,1078.50,1078.25,1078.50,5,1,6.00
08/05/2004,18:03,1078.50,1078.75,1078.50,1078.75,5,0,5.00
08/05/2004,18:04,1078.50,1078.75,1078.25,1078.75,1,2,3.00
08/05/2004,18:05,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/05/2004,18:06,1078.50,1078.50,1078.50,1078.50,0,1,1.00
08/05/2004,18:07,1078.50,1078.75,1078.50,1078.75,2,1,3.00
08/05/2004,18:08,1078.50,1078.75,1078.50,1078.50,3,2,5.00
08/05/2004,18:14,1078.50,1078.50,1078.50,1078.50,0,1,1.00
08/05/2004,18:15,1078.75,1078.75,1078.75,1078.75,17,0,17.00
08/05/2004,18:17,1078.75,1078.75,1078.75,1078.75,2,0,2.00
08/05/2004,18:21,1078.75,1078.75,1078.75,1078.75,2,0,2.00
08/05/2004,18:22,1078.50,1078.50,1078.50,1078.50,0,15,15.00
08/05/2004,18:23,1078.50,1078.50,1078.50,1078.50,0,5,5.00
08/05/2004,18:24,1078.50,1078.50,1078.25,1078.50,1,3,4.00
08/05/2004,18:25,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/05/2004,18:26,1078.25,1078.25,1078.25,1078.25,0,2,2.00
08/05/2004,18:27,1078.25,1078.50,1078.25,1078.50,7,10,17.00
08/05/2004,18:28,1078.50,1078.75,1078.25,1078.25,3,2,5.00
08/05/2004,18:30,1078.50,1078.75,1078.50,1078.75,5,0,5.00
08/05/2004,18:35,1078.75,1078.75,1078.50,1078.50,8,1,9.00
08/05/2004,18:36,1078.50,1078.50,1078.50,1078.50,0,1,1.00
08/05/2004,18:44,1078.50,1078.50,1078.50,1078.50,0,2,2.00
08/05/2004,18:47,1078.75,1078.75,1078.50,1078.50,18,3,21.00
08/05/2004,18:48,1078.50,1078.50,1078.50,1078.50,0,32,32.00
08/05/2004,18:49,1078.50,1078.50,1078.50,1078.50,0,3,3.00
08/05/2004,18:50,1078.50,1078.50,1078.50,1078.50,0,19,19.00
08/05/2004,18:52,1078.75,1078.75,1078.75,1078.75,2,0,2.00
08/05/2004,18:54,1078.75,1078.75,1078.75,1078.75,26,0,26.00
08/05/2004,18:55,1078.75,1078.75,1078.25,1078.50,35,70,105.00
08/05/2004,18:56,1078.50,1078.50,1078.50,1078.50,3,0,3.00
08/05/2004,18:57,1078.50,1078.50,1078.50,1078.50,13,0,13.00
08/05/2004,19:00,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/05/2004,19:01,1078.50,1078.50,1078.50,1078.50,0,5,5.00
08/05/2004,19:04,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/05/2004,19:05,1078.50,1078.50,1078.50,1078.50,0,4,4.00
08/05/2004,19:06,1078.50,1078.50,1078.50,1078.50,0,6,6.00
08/05/2004,19:08,1078.50,1078.50,1078.50,1078.50,0,5,5.00
08/05/2004,19:09,1078.50,1078.50,1078.50,1078.50,0,2,2.00
08/05/2004,19:10,1078.50,1078.50,1078.50,1078.50,0,21,21.00
08/05/2004,19:11,1078.50,1078.50,1078.50,1078.50,0,4,4.00
08/05/2004,19:12,1078.50,1078.50,1078.50,1078.50,0,13,13.00
08/05/2004,19:13,1078.75,1078.75,1078.75,1078.75,49,0,49.00
08/05/2004,19:14,1078.75,1078.75,1078.75,1078.75,9,0,9.00
08/05/2004,19:15,1078.75,1078.75,1078.75,1078.75,10,0,10.00
08/05/2004,19:17,1078.75,1078.75,1078.75,1078.75,7,0,7.00
08/05/2004,19:18,1078.50,1078.50,1078.50,1078.50,0,1,1.00
08/05/2004,19:19,1078.50,1078.75,1078.50,1078.75,25,11,36.00
08/05/2004,19:20,1079.00,1079.00,1079.00,1079.00,26,0,26.00
08/05/2004,19:21,1079.00,1079.00,1079.00,1079.00,24,0,24.00
08/05/2004,19:22,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,19:23,1079.00,1079.00,1079.00,1079.00,31,0,31.00
08/05/2004,19:24,1079.00,1079.00,1079.00,1079.00,19,0,19.00
08/05/2004,19:25,1079.00,1079.00,1079.00,1079.00,16,0,16.00
08/05/2004,19:26,1078.75,1078.75,1078.25,1078.50,22,73,95.00
08/05/2004,19:27,1078.25,1078.25,1078.25,1078.25,0,1,1.00
08/05/2004,19:28,1078.25,1078.50,1078.25,1078.50,23,2,25.00
08/05/2004,19:29,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/05/2004,19:30,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/05/2004,19:33,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/05/2004,19:34,1078.50,1078.50,1078.25,1078.50,451,5,456.00
08/05/2004,19:35,1078.50,1078.50,1078.50,1078.50,2,0,2.00
08/05/2004,19:37,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/05/2004,19:38,1078.75,1078.75,1078.75,1078.75,3,0,3.00
08/05/2004,19:39,1078.75,1078.75,1078.75,1078.75,5,0,5.00
08/05/2004,19:41,1079.00,1079.00,1079.00,1079.00,25,0,25.00
08/05/2004,19:44,1079.00,1079.00,1079.00,1079.00,40,0,40.00
08/05/2004,19:45,1079.00,1079.00,1079.00,1079.00,18,0,18.00
08/05/2004,19:46,1079.00,1079.00,1079.00,1079.00,11,0,11.00
08/05/2004,19:48,1079.00,1079.00,1079.00,1079.00,3,0,3.00
08/05/2004,19:49,1079.00,1079.00,1079.00,1079.00,2,0,2.00
08/05/2004,19:51,1078.75,1078.75,1078.75,1078.75,0,1,1.00
08/05/2004,19:53,1078.75,1078.75,1078.75,1078.75,0,31,31.00
08/05/2004,19:54,1079.00,1079.00,1078.75,1078.75,2,2,4.00
08/05/2004,19:55,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,19:59,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,20:00,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,20:05,1078.75,1078.75,1078.75,1078.75,0,1,1.00
08/05/2004,20:11,1078.75,1078.75,1078.75,1078.75,0,17,17.00
08/05/2004,20:14,1078.75,1078.75,1078.75,1078.75,0,1,1.00
08/05/2004,20:16,1078.50,1078.75,1078.50,1078.75,5,2,7.00
08/05/2004,20:17,1078.75,1078.75,1078.75,1078.75,21,0,21.00
08/05/2004,20:18,1078.50,1078.50,1078.50,1078.50,0,5,5.00
08/05/2004,20:19,1078.75,1078.75,1078.75,1078.75,21,0,21.00
08/05/2004,20:20,1078.75,1078.75,1078.75,1078.75,25,0,25.00
08/05/2004,20:21,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/05/2004,20:22,1078.75,1078.75,1078.50,1078.50,1,10,11.00
08/05/2004,20:24,1078.75,1078.75,1078.75,1078.75,5,0,5.00
08/05/2004,20:25,1078.75,1078.75,1078.75,1078.75,4,0,4.00
08/05/2004,20:28,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/05/2004,20:32,1078.75,1079.00,1078.75,1079.00,2,0,2.00
08/05/2004,20:33,1079.00,1079.00,1079.00,1079.00,3,0,3.00
08/05/2004,20:34,1079.00,1079.00,1079.00,1079.00,3,0,3.00
08/05/2004,20:35,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,20:37,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/05/2004,20:41,1079.25,1079.25,1079.00,1079.00,50,27,77.00
08/05/2004,20:48,1079.25,1079.25,1079.25,1079.25,4,0,4.00
08/05/2004,20:50,1079.25,1079.25,1079.25,1079.25,10,0,10.00
08/05/2004,20:51,1079.25,1079.25,1079.25,1079.25,7,0,7.00
08/05/2004,20:52,1079.25,1079.25,1079.25,1079.25,5,0,5.00
08/05/2004,20:53,1079.00,1079.50,1079.00,1079.50,3,1,4.00
08/05/2004,20:54,1079.50,1079.50,1079.50,1079.50,10,0,10.00
08/05/2004,20:55,1079.50,1079.50,1079.50,1079.50,26,0,26.00
08/05/2004,20:56,1079.50,1079.75,1079.50,1079.50,4,20,24.00
08/05/2004,20:57,1079.50,1079.50,1079.50,1079.50,0,2,2.00
08/05/2004,20:59,1079.50,1079.50,1079.25,1079.50,7,10,17.00
08/05/2004,21:02,1079.50,1079.50,1079.50,1079.50,14,0,14.00
08/05/2004,21:05,1079.25,1079.50,1079.25,1079.50,3,6,9.00
08/05/2004,21:09,1079.25,1079.50,1079.25,1079.50,6,2,8.00
08/05/2004,21:11,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,21:14,1079.50,1079.50,1079.50,1079.50,20,0,20.00
08/05/2004,21:16,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,21:19,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,21:22,1079.50,1079.50,1079.50,1079.50,10,0,10.00
08/05/2004,21:23,1079.50,1079.50,1079.50,1079.50,12,0,12.00
08/05/2004,21:25,1079.25,1079.25,1079.25,1079.25,0,3,3.00
08/05/2004,21:26,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,21:27,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,21:28,1079.50,1079.50,1079.50,1079.50,2,0,2.00
08/05/2004,21:31,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,21:32,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,21:33,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,21:36,1079.25,1079.50,1079.25,1079.50,1,1,2.00
08/05/2004,21:42,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,21:43,1079.25,1079.25,1079.25,1079.25,0,9,9.00
08/05/2004,21:44,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,21:46,1079.25,1079.25,1079.25,1079.25,0,7,7.00
08/05/2004,21:47,1079.25,1079.25,1079.00,1079.25,1,16,17.00
08/05/2004,21:48,1079.25,1079.25,1079.25,1079.25,1,0,1.00
08/05/2004,21:51,1079.25,1079.50,1079.25,1079.50,33,0,33.00
08/05/2004,21:52,1079.50,1079.50,1079.50,1079.50,25,0,25.00
08/05/2004,21:53,1079.50,1079.50,1079.50,1079.50,45,0,45.00
08/05/2004,21:57,1079.50,1079.50,1079.50,1079.50,3,0,3.00
08/05/2004,21:58,1079.25,1079.25,1079.25,1079.25,0,4,4.00
08/05/2004,22:04,1079.50,1079.50,1079.50,1079.50,10,0,10.00
08/05/2004,22:06,1079.50,1079.50,1079.50,1079.50,5,0,5.00
08/05/2004,22:08,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,22:10,1079.25,1079.25,1079.25,1079.25,0,2,2.00
08/05/2004,22:12,1079.50,1079.50,1079.50,1079.50,15,0,15.00
08/05/2004,22:14,1079.50,1079.50,1079.50,1079.50,5,0,5.00
08/05/2004,22:15,1079.50,1079.50,1079.50,1079.50,6,0,6.00
08/05/2004,22:16,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,22:18,1079.50,1079.50,1079.50,1079.50,11,0,11.00
08/05/2004,22:19,1079.50,1079.50,1079.50,1079.50,13,0,13.00
08/05/2004,22:20,1079.50,1079.50,1079.50,1079.50,10,0,10.00
08/05/2004,22:24,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,22:34,1079.25,1079.25,1079.25,1079.25,0,2,2.00
08/05/2004,22:36,1079.25,1079.25,1079.25,1079.25,0,23,23.00
08/05/2004,22:38,1079.25,1079.50,1079.25,1079.50,16,1,17.00
08/05/2004,22:40,1079.50,1079.50,1079.50,1079.50,2,0,2.00
08/05/2004,22:42,1079.25,1079.25,1079.25,1079.25,0,3,3.00
08/05/2004,22:43,1079.25,1079.25,1079.25,1079.25,0,19,19.00
08/05/2004,22:44,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,22:45,1079.25,1079.25,1079.25,1079.25,0,3,3.00
08/05/2004,22:46,1079.00,1079.00,1079.00,1079.00,0,2,2.00
08/05/2004,22:47,1079.25,1079.25,1079.25,1079.25,10,0,10.00
08/05/2004,22:49,1079.25,1079.25,1079.25,1079.25,51,0,51.00
08/05/2004,22:50,1079.25,1079.25,1079.25,1079.25,39,0,39.00
08/05/2004,22:54,1079.50,1079.50,1079.25,1079.50,5,2,7.00
08/05/2004,22:55,1079.25,1079.50,1079.25,1079.50,1,3,4.00
08/05/2004,22:56,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,22:57,1079.50,1079.50,1079.50,1079.50,4,0,4.00
08/05/2004,22:58,1079.75,1079.75,1079.75,1079.75,12,0,12.00
08/05/2004,22:59,1079.50,1079.50,1079.50,1079.50,0,10,10.00
08/05/2004,23:00,1079.75,1079.75,1079.75,1079.75,2,0,2.00
08/05/2004,23:02,1079.75,1079.75,1079.75,1079.75,1,0,1.00
08/05/2004,23:06,1079.75,1079.75,1079.75,1079.75,1,0,1.00
08/05/2004,23:12,1079.75,1079.75,1079.75,1079.75,1,0,1.00
08/05/2004,23:17,1079.75,1079.75,1079.75,1079.75,2,0,2.00
08/05/2004,23:20,1079.50,1079.50,1079.50,1079.50,0,1,1.00
08/05/2004,23:21,1079.50,1079.50,1079.50,1079.50,0,3,3.00
08/05/2004,23:25,1079.50,1079.50,1079.50,1079.50,0,1,1.00
08/05/2004,23:26,1079.75,1079.75,1079.50,1079.50,2,2,4.00
08/05/2004,23:27,1079.25,1079.50,1079.25,1079.50,1,10,11.00
08/05/2004,23:29,1079.25,1079.25,1079.25,1079.25,0,5,5.00
08/05/2004,23:30,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/05/2004,23:31,1079.50,1079.50,1079.50,1079.50,4,0,4.00
08/05/2004,23:32,1079.50,1079.50,1079.25,1079.50,3,1,4.00
08/05/2004,23:35,1079.25,1079.25,1079.25,1079.25,0,4,4.00
08/05/2004,23:36,1079.25,1079.25,1079.25,1079.25,0,2,2.00
08/05/2004,23:40,1079.25,1079.25,1079.25,1079.25,0,2,2.00
08/05/2004,23:42,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/05/2004,23:48,1079.00,1079.00,1079.00,1079.00,0,10,10.00
08/05/2004,23:49,1079.25,1079.25,1079.25,1079.25,1,0,1.00
08/05/2004,23:54,1079.00,1079.00,1079.00,1079.00,0,33,33.00
08/05/2004,23:56,1078.75,1078.75,1078.75,1078.75,0,27,27.00
08/05/2004,23:57,1078.75,1078.75,1078.75,1078.75,0,12,12.00
08/06/2004,00:05,1078.50,1078.50,1078.50,1078.50,0,4,4.00
08/06/2004,00:06,1078.50,1078.75,1078.50,1078.75,1,1,2.00
08/06/2004,00:07,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/06/2004,00:08,1078.75,1078.75,1078.75,1078.75,16,0,16.00
08/06/2004,00:09,1078.75,1079.00,1078.75,1079.00,6,0,6.00
08/06/2004,00:11,1078.75,1078.75,1078.75,1078.75,0,5,5.00
08/06/2004,00:13,1078.50,1078.50,1078.50,1078.50,0,1,1.00
08/06/2004,00:15,1078.50,1078.50,1078.50,1078.50,0,1,1.00
08/06/2004,00:20,1078.75,1079.00,1078.75,1079.00,37,1,38.00
08/06/2004,00:21,1079.00,1079.00,1079.00,1079.00,8,0,8.00
08/06/2004,00:23,1079.00,1079.00,1079.00,1079.00,2,0,2.00
08/06/2004,00:25,1079.25,1079.25,1079.25,1079.25,24,0,24.00
08/06/2004,00:27,1079.50,1079.50,1079.50,1079.50,5,0,5.00
08/06/2004,00:28,1079.50,1079.50,1079.50,1079.50,18,0,18.00
08/06/2004,00:31,1079.25,1079.25,1079.25,1079.25,0,2,2.00
08/06/2004,00:34,1079.50,1079.50,1079.50,1079.50,2,0,2.00
08/06/2004,00:35,1079.50,1079.50,1079.50,1079.50,2,0,2.00
08/06/2004,00:36,1079.50,1079.50,1079.50,1079.50,28,0,28.00
08/06/2004,00:37,1079.50,1079.50,1079.50,1079.50,5,0,5.00
08/06/2004,00:38,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/06/2004,00:39,1079.25,1079.25,1079.25,1079.25,0,2,2.00
08/06/2004,00:40,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/06/2004,00:41,1079.50,1079.50,1079.50,1079.50,3,0,3.00
08/06/2004,00:43,1079.50,1079.50,1079.50,1079.50,6,0,6.00
08/06/2004,00:44,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/06/2004,00:45,1079.25,1079.50,1079.25,1079.50,7,1,8.00
08/06/2004,00:47,1079.25,1079.25,1079.25,1079.25,0,2,2.00
08/06/2004,00:48,1079.50,1079.50,1079.50,1079.50,3,0,3.00
08/06/2004,00:49,1079.50,1079.50,1079.50,1079.50,19,0,19.00
08/06/2004,00:53,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/06/2004,00:54,1079.50,1079.50,1079.50,1079.50,5,0,5.00
08/06/2004,00:56,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/06/2004,00:57,1079.50,1079.50,1079.50,1079.50,17,0,17.00
08/06/2004,00:58,1079.50,1079.50,1079.50,1079.50,1,0,1.00
08/06/2004,01:00,1079.75,1079.75,1079.75,1079.75,18,0,18.00
08/06/2004,01:01,1079.50,1079.50,1079.50,1079.50,0,5,5.00
08/06/2004,01:02,1079.25,1079.25,1079.25,1079.25,0,1,1.00
08/06/2004,01:03,1079.50,1079.50,1079.50,1079.50,7,0,7.00
08/06/2004,01:06,1079.75,1080.00,1079.75,1079.75,64,3,67.00
08/06/2004,01:07,1079.75,1079.75,1079.75,1079.75,0,1,1.00
08/06/2004,01:09,1080.00,1080.00,1079.75,1079.75,120,2,122.00
08/06/2004,01:10,1080.00,1080.00,1080.00,1080.00,9,0,9.00
08/06/2004,01:13,1079.75,1079.75,1079.75,1079.75,0,13,13.00
08/06/2004,01:14,1079.75,1079.75,1079.50,1079.50,0,84,84.00
08/06/2004,01:15,1079.25,1079.25,1079.25,1079.25,0,16,16.00
08/06/2004,01:16,1079.25,1079.25,1079.25,1079.25,0,3,3.00
08/06/2004,01:17,1079.25,1079.25,1079.25,1079.25,0,17,17.00
08/06/2004,01:18,1079.25,1079.50,1079.25,1079.50,3,1,4.00
08/06/2004,01:20,1079.25,1079.25,1079.25,1079.25,0,3,3.00
08/06/2004,01:21,1079.25,1079.25,1079.25,1079.25,0,5,5.00
08/06/2004,01:22,1079.00,1079.00,1079.00,1079.00,0,73,73.00
08/06/2004,01:23,1079.00,1079.00,1079.00,1079.00,0,7,7.00
08/06/2004,01:24,1079.00,1079.00,1079.00,1079.00,0,3,3.00
08/06/2004,01:29,1079.25,1079.25,1079.25,1079.25,7,0,7.00
08/06/2004,01:30,1079.25,1079.25,1079.25,1079.25,7,0,7.00
08/06/2004,01:31,1079.25,1079.25,1079.25,1079.25,2,0,2.00
08/06/2004,01:33,1079.25,1079.25,1079.25,1079.25,1,0,1.00
08/06/2004,01:34,1079.25,1079.25,1079.25,1079.25,19,0,19.00
08/06/2004,01:35,1079.25,1079.25,1079.25,1079.25,1,0,1.00
08/06/2004,01:36,1079.25,1079.25,1079.25,1079.25,6,0,6.00
08/06/2004,01:37,1079.25,1079.25,1079.25,1079.25,49,0,49.00
08/06/2004,01:38,1079.25,1079.25,1079.25,1079.25,1,0,1.00
08/06/2004,01:40,1079.25,1079.25,1079.25,1079.25,25,0,25.00
08/06/2004,01:41,1079.25,1079.25,1079.25,1079.25,26,0,26.00
08/06/2004,01:42,1079.00,1079.00,1079.00,1079.00,0,39,39.00
08/06/2004,01:43,1079.25,1079.25,1079.00,1079.00,1,8,9.00
08/06/2004,01:44,1079.00,1079.00,1079.00,1079.00,0,8,8.00
08/06/2004,01:45,1079.00,1079.00,1079.00,1079.00,0,6,6.00
08/06/2004,01:46,1079.00,1079.00,1079.00,1079.00,0,9,9.00
08/06/2004,01:47,1079.00,1079.00,1079.00,1079.00,0,24,24.00
08/06/2004,01:48,1079.00,1079.00,1079.00,1079.00,0,8,8.00
08/06/2004,01:49,1079.00,1079.00,1079.00,1079.00,0,2,2.00
08/06/2004,01:52,1079.00,1079.00,1079.00,1079.00,0,45,45.00
08/06/2004,01:53,1079.00,1079.25,1079.00,1079.00,2,20,22.00
08/06/2004,01:54,1079.00,1079.25,1078.75,1079.25,14,15,29.00
08/06/2004,01:55,1079.25,1079.25,1079.25,1079.25,33,0,33.00
08/06/2004,02:00,1079.25,1079.25,1079.25,1079.25,7,0,7.00
08/06/2004,02:01,1079.50,1079.50,1079.50,1079.50,13,0,13.00
08/06/2004,02:02,1079.25,1079.25,1078.75,1079.00,54,224,278.00
08/06/2004,02:03,1079.25,1079.25,1079.25,1079.25,33,0,33.00
08/06/2004,02:04,1079.25,1079.50,1079.25,1079.50,106,0,106.00
08/06/2004,02:05,1079.50,1079.75,1079.50,1079.75,106,0,106.00
08/06/2004,02:06,1079.75,1079.75,1079.50,1079.50,18,77,95.00
08/06/2004,02:07,1079.25,1079.50,1079.25,1079.50,2,13,15.00
08/06/2004,02:08,1079.50,1080.00,1079.50,1080.00,160,0,160.00
08/06/2004,02:09,1079.50,1079.75,1079.50,1079.75,63,24,87.00
08/06/2004,02:10,1079.75,1079.75,1079.75,1079.75,7,0,7.00
08/06/2004,02:11,1080.00,1080.25,1080.00,1080.25,301,19,320.00
08/06/2004,02:12,1080.50,1080.50,1080.25,1080.25,4,64,68.00
08/06/2004,02:13,1080.25,1080.25,1080.25,1080.25,0,33,33.00
08/06/2004,02:14,1080.50,1080.50,1080.00,1080.00,17,29,46.00
08/06/2004,02:15,1080.25,1080.25,1080.25,1080.25,40,0,40.00
08/06/2004,02:16,1080.25,1080.25,1080.00,1080.00,33,35,68.00
08/06/2004,02:17,1079.75,1080.00,1079.75,1079.75,18,4,22.00
08/06/2004,02:18,1079.75,1080.00,1079.50,1080.00,20,23,43.00
08/06/2004,02:19,1079.50,1079.75,1079.50,1079.75,5,1,6.00
08/06/2004,02:21,1080.00,1080.00,1080.00,1080.00,10,0,10.00
08/06/2004,02:23,1079.75,1079.75,1079.75,1079.75,0,35,35.00
08/06/2004,02:24,1080.00,1080.25,1080.00,1080.25,56,0,56.00
08/06/2004,02:25,1080.25,1080.50,1080.25,1080.50,42,1,43.00
08/06/2004,02:26,1080.50,1081.00,1080.50,1081.00,206,41,247.00
08/06/2004,02:27,1081.00,1081.00,1080.75,1080.75,1,127,128.00
08/06/2004,02:28,1080.75,1080.75,1080.75,1080.75,0,72,72.00
08/06/2004,02:29,1080.75,1081.00,1080.75,1080.75,1,42,43.00
08/06/2004,02:30,1080.50,1080.50,1080.00,1080.00,13,90,103.00
08/06/2004,02:31,1080.00,1080.25,1080.00,1080.00,1,85,86.00
08/06/2004,02:32,1080.00,1080.00,1079.75,1079.75,0,29,29.00
08/06/2004,02:33,1079.75,1080.25,1079.50,1080.25,59,25,84.00
08/06/2004,02:34,1080.25,1080.25,1080.25,1080.25,28,0,28.00
08/06/2004,02:35,1080.00,1080.50,1080.00,1080.50,89,2,91.00
08/06/2004,02:36,1080.50,1080.75,1080.50,1080.75,27,0,27.00
08/06/2004,02:38,1080.50,1080.75,1080.50,1080.75,8,1,9.00
08/06/2004,02:39,1080.75,1080.75,1080.75,1080.75,10,0,10.00
08/06/2004,02:40,1080.75,1080.75,1080.75,1080.75,8,0,8.00
08/06/2004,02:41,1080.75,1081.00,1080.75,1081.00,143,4,147.00
08/06/2004,02:42,1081.00,1081.25,1081.00,1081.00,31,50,81.00
08/06/2004,02:43,1081.00,1081.00,1081.00,1081.00,0,14,14.00
08/06/2004,02:44,1080.75,1080.75,1080.75,1080.75,0,1,1.00
08/06/2004,02:45,1081.00,1081.00,1080.75,1080.75,8,1,9.00
08/06/2004,02:46,1081.00,1081.25,1081.00,1081.25,27,5,32.00
08/06/2004,02:47,1081.00,1081.00,1081.00,1081.00,0,11,11.00
08/06/2004,02:48,1081.00,1081.50,1081.00,1081.25,68,57,125.00
08/06/2004,02:49,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/06/2004,02:50,1081.00,1081.00,1080.75,1080.75,0,89,89.00
08/06/2004,02:51,1080.75,1080.75,1080.75,1080.75,0,31,31.00
08/06/2004,02:52,1080.75,1081.00,1080.75,1081.00,8,17,25.00
08/06/2004,02:53,1081.00,1081.00,1081.00,1081.00,7,0,7.00
08/06/2004,02:54,1081.00,1081.00,1081.00,1081.00,2,0,2.00
08/06/2004,02:55,1081.00,1081.25,1081.00,1081.25,22,0,22.00
08/06/2004,02:56,1081.00,1081.00,1081.00,1081.00,0,16,16.00
08/06/2004,02:57,1081.00,1081.00,1080.75,1080.75,0,6,6.00
08/06/2004,02:58,1081.00,1081.25,1081.00,1081.00,20,1,21.00
08/06/2004,02:59,1081.00,1081.25,1081.00,1081.25,6,1,7.00
08/06/2004,03:00,1081.25,1081.25,1081.25,1081.25,18,0,18.00
08/06/2004,03:01,1081.00,1081.50,1081.00,1081.00,91,52,143.00
08/06/2004,03:02,1081.00,1081.00,1081.00,1081.00,0,5,5.00
08/06/2004,03:03,1081.25,1081.50,1081.25,1081.25,16,6,22.00
08/06/2004,03:04,1081.25,1081.25,1081.25,1081.25,0,33,33.00
08/06/2004,03:05,1081.25,1081.50,1081.25,1081.50,8,6,14.00
08/06/2004,03:06,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/06/2004,03:07,1081.25,1081.25,1081.25,1081.25,0,18,18.00
08/06/2004,03:08,1081.25,1081.75,1081.25,1081.75,130,17,147.00
08/06/2004,03:09,1081.75,1081.75,1081.50,1081.50,1,1,2.00
08/06/2004,03:10,1081.50,1081.50,1081.50,1081.50,0,39,39.00
08/06/2004,03:11,1081.50,1082.00,1081.50,1082.00,129,17,146.00
08/06/2004,03:12,1082.00,1082.00,1081.75,1081.75,6,1,7.00
08/06/2004,03:13,1081.75,1082.00,1081.75,1082.00,9,3,12.00
08/06/2004,03:14,1082.00,1082.25,1082.00,1082.25,130,2,132.00
08/06/2004,03:15,1082.25,1082.50,1082.25,1082.50,62,0,62.00
08/06/2004,03:16,1082.25,1082.25,1082.25,1082.25,0,22,22.00
08/06/2004,03:17,1082.25,1082.25,1082.25,1082.25,0,36,36.00
08/06/2004,03:18,1082.25,1082.50,1082.00,1082.25,28,9,37.00
08/06/2004,03:19,1082.25,1082.25,1082.25,1082.25,0,3,3.00
08/06/2004,03:20,1082.50,1082.75,1082.50,1082.50,76,23,99.00
08/06/2004,03:21,1082.75,1083.00,1082.50,1082.75,82,12,94.00
08/06/2004,03:22,1082.75,1082.75,1082.75,1082.75,0,19,19.00
08/06/2004,03:23,1082.75,1083.00,1082.75,1082.75,15,12,27.00
08/06/2004,03:24,1082.75,1083.00,1082.50,1082.50,18,166,184.00
08/06/2004,03:25,1082.50,1082.50,1082.25,1082.25,0,69,69.00
08/06/2004,03:26,1082.25,1082.50,1082.25,1082.25,2,26,28.00
08/06/2004,03:27,1082.25,1082.50,1082.25,1082.25,44,29,73.00
08/06/2004,03:28,1082.25,1082.50,1082.25,1082.50,18,4,22.00
08/06/2004,03:29,1082.50,1082.75,1082.25,1082.75,64,99,163.00
08/06/2004,03:30,1082.75,1082.75,1082.25,1082.25,5,15,20.00
08/06/2004,03:31,1082.50,1082.50,1082.50,1082.50,59,0,59.00
08/06/2004,03:33,1082.50,1082.50,1082.50,1082.50,7,0,7.00
08/06/2004,03:34,1082.50,1082.50,1082.00,1082.25,23,44,67.00
08/06/2004,03:35,1082.00,1082.00,1081.75,1082.00,7,76,83.00
08/06/2004,03:36,1081.75,1081.75,1081.75,1081.75,0,26,26.00
08/06/2004,03:37,1081.75,1081.75,1081.50,1081.75,2,21,23.00
08/06/2004,03:38,1081.75,1081.75,1081.50,1081.50,7,46,53.00
08/06/2004,03:39,1081.50,1081.75,1081.50,1081.75,4,1,5.00
08/06/2004,03:40,1081.75,1081.75,1081.75,1081.75,10,0,10.00
08/06/2004,03:41,1081.75,1081.75,1081.50,1081.75,13,1,14.00
08/06/2004,03:42,1081.50,1082.00,1081.50,1082.00,87,3,90.00
08/06/2004,03:43,1082.00,1082.00,1081.75,1081.75,4,1,5.00
08/06/2004,03:44,1082.00,1082.00,1082.00,1082.00,2,0,2.00
08/06/2004,03:45,1082.00,1082.00,1082.00,1082.00,7,0,7.00
08/06/2004,03:46,1082.00,1082.00,1081.75,1081.75,1,138,139.00
08/06/2004,03:47,1081.75,1082.00,1081.50,1081.75,33,11,44.00
08/06/2004,03:48,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/06/2004,03:49,1081.75,1081.75,1081.50,1081.50,0,62,62.00
08/06/2004,03:50,1081.25,1081.50,1081.25,1081.25,7,180,187.00
08/06/2004,03:51,1081.25,1081.25,1081.25,1081.25,0,4,4.00
08/06/2004,03:52,1081.00,1081.25,1081.00,1081.25,7,125,132.00
08/06/2004,03:53,1081.25,1081.25,1081.00,1081.00,25,93,118.00
08/06/2004,03:54,1081.00,1081.25,1080.75,1081.25,146,19,165.00
08/06/2004,03:55,1081.25,1081.50,1081.00,1081.50,110,27,137.00
08/06/2004,03:56,1081.25,1081.25,1081.25,1081.25,0,37,37.00
08/06/2004,03:57,1081.00,1081.25,1081.00,1081.25,9,4,13.00
08/06/2004,03:58,1081.00,1081.25,1081.00,1081.25,9,15,24.00
08/06/2004,03:59,1081.25,1081.25,1081.25,1081.25,25,0,25.00
08/06/2004,04:00,1081.25,1081.50,1081.00,1081.50,34,3,37.00
08/06/2004,04:01,1081.25,1081.25,1081.25,1081.25,0,24,24.00
08/06/2004,04:02,1081.25,1081.25,1081.00,1081.25,9,53,62.00
08/06/2004,04:03,1081.00,1081.00,1081.00,1081.00,0,27,27.00
08/06/2004,04:04,1081.00,1081.00,1081.00,1081.00,0,9,9.00
08/06/2004,04:05,1081.00,1081.00,1081.00,1081.00,0,22,22.00
08/06/2004,04:06,1081.00,1081.25,1081.00,1081.25,9,4,13.00
08/06/2004,04:07,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/06/2004,04:08,1081.25,1081.50,1081.25,1081.50,19,0,19.00
08/06/2004,04:09,1081.50,1081.50,1081.25,1081.25,1,14,15.00
08/06/2004,04:10,1081.50,1081.50,1081.50,1081.50,17,0,17.00
08/06/2004,04:11,1081.25,1081.50,1081.25,1081.25,10,49,59.00
08/06/2004,04:12,1081.25,1081.25,1081.25,1081.25,0,17,17.00
08/06/2004,04:13,1081.25,1081.25,1081.00,1081.00,0,51,51.00
08/06/2004,04:14,1081.00,1081.00,1081.00,1081.00,0,17,17.00
08/06/2004,04:15,1081.00,1081.25,1081.00,1081.00,10,9,19.00
08/06/2004,04:16,1081.25,1081.25,1081.25,1081.25,12,0,12.00
08/06/2004,04:17,1081.25,1081.25,1081.25,1081.25,11,0,11.00
08/06/2004,04:18,1081.25,1081.25,1081.25,1081.25,12,0,12.00
08/06/2004,04:20,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/06/2004,04:21,1081.25,1081.50,1081.25,1081.50,45,0,45.00
08/06/2004,04:22,1081.25,1081.50,1081.25,1081.50,77,9,86.00
08/06/2004,04:23,1081.50,1081.50,1081.25,1081.25,12,10,22.00
08/06/2004,04:24,1081.25,1081.50,1081.25,1081.50,15,4,19.00
08/06/2004,04:25,1081.50,1081.50,1081.50,1081.50,62,0,62.00
08/06/2004,04:26,1081.50,1081.50,1081.50,1081.50,14,0,14.00
08/06/2004,04:27,1081.50,1081.50,1081.50,1081.50,24,0,24.00
08/06/2004,04:28,1081.50,1081.50,1081.50,1081.50,12,0,12.00
08/06/2004,04:29,1081.50,1081.50,1081.25,1081.50,18,80,98.00
08/06/2004,04:30,1081.25,1081.25,1081.25,1081.25,0,12,12.00
08/06/2004,04:31,1081.25,1081.25,1081.25,1081.25,0,12,12.00
08/06/2004,04:32,1081.25,1081.25,1081.25,1081.25,0,31,31.00
08/06/2004,04:33,1081.25,1081.50,1081.25,1081.50,4,10,14.00
08/06/2004,04:34,1081.50,1081.50,1081.25,1081.25,12,25,37.00
08/06/2004,04:35,1081.25,1081.25,1081.00,1081.00,0,15,15.00
08/06/2004,04:36,1081.25,1081.25,1081.25,1081.25,24,0,24.00
08/06/2004,04:37,1081.25,1081.25,1081.00,1081.00,12,1,13.00
08/06/2004,04:38,1081.25,1081.25,1081.25,1081.25,24,0,24.00
08/06/2004,04:39,1081.00,1081.25,1081.00,1081.25,12,50,62.00
08/06/2004,04:40,1081.25,1081.25,1081.25,1081.25,24,0,24.00
08/06/2004,04:41,1081.25,1081.25,1081.25,1081.25,12,0,12.00
08/06/2004,04:42,1081.25,1081.25,1081.00,1081.00,12,2,14.00
08/06/2004,04:43,1081.25,1081.25,1081.00,1081.25,24,2,26.00
08/06/2004,04:44,1081.25,1081.25,1081.00,1081.00,12,3,15.00
08/06/2004,04:45,1081.25,1081.25,1081.25,1081.25,14,0,14.00
08/06/2004,04:46,1081.25,1081.50,1081.25,1081.25,13,10,23.00
08/06/2004,04:48,1081.25,1081.25,1081.25,1081.25,0,10,10.00
08/06/2004,04:49,1081.25,1081.50,1081.25,1081.50,2,1,3.00
08/06/2004,04:50,1081.50,1081.50,1081.25,1081.25,6,3,9.00
08/06/2004,04:51,1081.25,1081.25,1081.25,1081.25,0,15,15.00
08/06/2004,04:52,1081.25,1081.25,1081.00,1081.00,0,12,12.00
08/06/2004,04:53,1081.25,1081.25,1081.25,1081.25,60,0,60.00
08/06/2004,04:54,1081.25,1081.25,1081.25,1081.25,14,0,14.00
08/06/2004,04:55,1081.50,1081.50,1081.50,1081.50,4,0,4.00
08/06/2004,04:56,1081.25,1081.25,1081.00,1081.00,0,12,12.00
08/06/2004,04:57,1081.25,1081.25,1081.25,1081.25,6,0,6.00
08/06/2004,04:58,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/06/2004,04:59,1081.50,1081.50,1081.25,1081.25,6,2,8.00
08/06/2004,05:00,1081.25,1081.50,1081.25,1081.50,104,32,136.00
08/06/2004,05:01,1081.50,1081.50,1081.50,1081.50,5,0,5.00
08/06/2004,05:02,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/06/2004,05:03,1081.50,1081.50,1081.50,1081.50,6,0,6.00
08/06/2004,05:04,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/06/2004,05:05,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/06/2004,05:08,1081.25,1081.50,1081.25,1081.50,9,10,19.00
08/06/2004,05:09,1081.25,1081.25,1081.25,1081.25,0,3,3.00
08/06/2004,05:10,1081.50,1081.50,1081.50,1081.50,56,0,56.00
08/06/2004,05:11,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/06/2004,05:12,1081.50,1081.50,1081.50,1081.50,6,0,6.00
08/06/2004,05:14,1081.50,1081.50,1081.25,1081.50,134,3,137.00
08/06/2004,05:15,1081.75,1081.75,1081.75,1081.75,65,0,65.00
08/06/2004,05:16,1081.75,1081.75,1081.75,1081.75,9,0,9.00
08/06/2004,05:17,1081.75,1081.75,1081.75,1081.75,10,0,10.00
08/06/2004,05:18,1081.50,1081.75,1081.50,1081.75,52,7,59.00
08/06/2004,05:20,1081.50,1081.50,1081.50,1081.50,0,11,11.00
08/06/2004,05:21,1081.75,1081.75,1081.50,1081.50,7,4,11.00
08/06/2004,05:22,1081.75,1081.75,1081.75,1081.75,2,0,2.00
08/06/2004,05:23,1081.75,1081.75,1081.50,1081.50,1,57,58.00
08/06/2004,05:25,1081.50,1081.50,1081.25,1081.25,0,12,12.00
08/06/2004,05:26,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/06/2004,05:27,1081.25,1081.50,1081.25,1081.50,3,2,5.00
08/06/2004,05:28,1081.25,1081.25,1081.25,1081.25,0,5,5.00
08/06/2004,05:29,1081.50,1081.50,1081.50,1081.50,14,0,14.00
08/06/2004,05:32,1081.50,1081.50,1081.50,1081.50,100,0,100.00
08/06/2004,05:33,1081.75,1081.75,1081.75,1081.75,6,0,6.00
08/06/2004,05:34,1081.75,1081.75,1081.75,1081.75,50,0,50.00
08/06/2004,05:35,1081.75,1081.75,1081.75,1081.75,27,0,27.00
08/06/2004,05:36,1081.50,1081.50,1081.50,1081.50,0,5,5.00
08/06/2004,05:37,1081.50,1081.75,1081.50,1081.75,8,3,11.00
08/06/2004,05:38,1081.75,1081.75,1081.75,1081.75,9,0,9.00
08/06/2004,05:39,1081.75,1081.75,1081.75,1081.75,4,0,4.00
08/06/2004,05:40,1081.75,1081.75,1081.75,1081.75,7,0,7.00
08/06/2004,05:41,1081.50,1081.50,1081.50,1081.50,0,32,32.00
08/06/2004,05:42,1081.50,1081.50,1081.50,1081.50,0,14,14.00
08/06/2004,05:43,1081.50,1081.50,1081.50,1081.50,0,10,10.00
08/06/2004,05:44,1081.50,1081.50,1081.50,1081.50,0,46,46.00
08/06/2004,05:45,1081.25,1081.50,1081.25,1081.50,15,1,16.00
08/06/2004,05:46,1081.50,1081.75,1081.25,1081.50,9,20,29.00
08/06/2004,05:47,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/06/2004,05:48,1081.25,1081.50,1081.25,1081.50,5,1,6.00
08/06/2004,05:49,1081.50,1081.50,1081.50,1081.50,17,0,17.00
08/06/2004,05:50,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/06/2004,05:51,1081.50,1081.75,1081.50,1081.75,152,0,152.00
08/06/2004,05:52,1081.75,1081.75,1081.75,1081.75,5,0,5.00
08/06/2004,05:54,1081.50,1081.75,1081.50,1081.75,8,20,28.00
08/06/2004,05:56,1081.50,1081.50,1081.50,1081.50,0,4,4.00
08/06/2004,05:57,1081.75,1081.75,1081.75,1081.75,12,0,12.00
08/06/2004,05:58,1081.75,1081.75,1081.75,1081.75,12,0,12.00
08/06/2004,05:59,1081.75,1081.75,1081.75,1081.75,6,0,6.00
08/06/2004,06:00,1081.50,1081.50,1081.50,1081.50,0,2,2.00
08/06/2004,06:01,1081.75,1081.75,1081.75,1081.75,49,0,49.00
08/06/2004,06:02,1081.75,1081.75,1081.50,1081.50,6,12,18.00
08/06/2004,06:03,1081.75,1081.75,1081.75,1081.75,47,0,47.00
08/06/2004,06:05,1081.75,1081.75,1081.75,1081.75,68,0,68.00
08/06/2004,06:09,1081.50,1081.75,1081.50,1081.75,57,7,64.00
08/06/2004,06:10,1081.75,1082.00,1081.75,1081.75,5,22,27.00
08/06/2004,06:11,1082.00,1082.00,1081.75,1081.75,2,4,6.00
08/06/2004,06:12,1082.00,1082.00,1081.75,1081.75,4,1,5.00
08/06/2004,06:13,1081.75,1082.00,1081.75,1082.00,15,1,16.00
08/06/2004,06:14,1082.00,1082.00,1081.75,1082.00,3,1,4.00
08/06/2004,06:15,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/06/2004,06:16,1082.00,1082.00,1082.00,1082.00,4,0,4.00
08/06/2004,06:17,1082.00,1082.00,1081.75,1081.75,20,1,21.00
08/06/2004,06:18,1082.00,1082.00,1081.75,1082.00,17,8,25.00
08/06/2004,06:19,1082.00,1082.00,1081.75,1081.75,1,45,46.00
08/06/2004,06:20,1081.75,1081.75,1081.75,1081.75,0,3,3.00
08/06/2004,06:21,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/06/2004,06:22,1081.75,1081.75,1081.75,1081.75,0,13,13.00
08/06/2004,06:26,1081.75,1081.75,1081.50,1081.50,0,26,26.00
08/06/2004,06:27,1081.50,1081.50,1081.50,1081.50,0,6,6.00
08/06/2004,06:28,1081.50,1081.50,1081.50,1081.50,0,2,2.00
08/06/2004,06:30,1081.75,1081.75,1081.50,1081.50,14,6,20.00
08/06/2004,06:31,1081.75,1081.75,1081.50,1081.75,2,55,57.00
08/06/2004,06:32,1081.75,1081.75,1081.50,1081.50,35,2,37.00
08/06/2004,06:33,1081.50,1081.50,1081.50,1081.50,0,126,126.00
08/06/2004,06:34,1081.50,1081.50,1081.25,1081.50,1,182,183.00
08/06/2004,06:35,1081.50,1081.50,1081.25,1081.25,1,1,2.00
08/06/2004,06:36,1081.25,1081.25,1081.25,1081.25,0,4,4.00
08/06/2004,06:38,1081.25,1081.25,1081.25,1081.25,0,32,32.00
08/06/2004,06:39,1081.50,1081.50,1081.00,1081.25,4,1,5.00
08/06/2004,06:40,1081.25,1081.25,1081.00,1081.00,6,5,11.00
08/06/2004,06:41,1081.25,1081.25,1081.00,1081.00,5,57,62.00
08/06/2004,06:42,1081.00,1081.00,1080.75,1080.75,0,115,115.00
08/06/2004,06:43,1080.50,1080.75,1080.50,1080.75,71,106,177.00
08/06/2004,06:44,1080.75,1080.75,1080.50,1080.75,143,80,223.00
08/06/2004,06:45,1080.75,1081.25,1080.75,1081.25,165,2,167.00
08/06/2004,06:47,1081.00,1081.00,1081.00,1081.00,0,7,7.00
08/06/2004,06:48,1081.00,1081.00,1081.00,1081.00,0,8,8.00
08/06/2004,06:49,1080.75,1081.00,1080.75,1081.00,1,5,6.00
08/06/2004,06:50,1080.75,1080.75,1080.75,1080.75,0,21,21.00
08/06/2004,06:52,1081.00,1081.00,1081.00,1081.00,43,0,43.00
08/06/2004,06:53,1081.25,1081.25,1081.00,1081.00,57,5,62.00
08/06/2004,06:54,1081.00,1081.00,1081.00,1081.00,0,22,22.00
08/06/2004,06:55,1081.00,1081.00,1080.75,1081.00,41,22,63.00
08/06/2004,06:56,1080.75,1081.25,1080.75,1081.25,33,22,55.00
08/06/2004,06:57,1080.75,1081.00,1080.75,1081.00,21,1,22.00
08/06/2004,06:58,1080.75,1080.75,1080.75,1080.75,0,162,162.00
08/06/2004,06:59,1080.50,1080.75,1080.50,1080.75,5,1,6.00
08/06/2004,07:00,1080.75,1080.75,1080.50,1080.75,24,1,25.00
08/06/2004,07:01,1080.75,1080.75,1080.75,1080.75,8,0,8.00
08/06/2004,07:02,1080.75,1080.75,1080.50,1080.75,29,4,33.00
08/06/2004,07:03,1080.75,1080.75,1080.50,1080.50,16,3,19.00
08/06/2004,07:04,1080.50,1080.75,1080.50,1080.75,1,2,3.00
08/06/2004,07:05,1080.75,1080.75,1080.50,1080.75,5,1,6.00
08/06/2004,07:06,1080.50,1080.75,1080.50,1080.50,5,47,52.00
08/06/2004,07:07,1080.75,1081.00,1080.75,1080.75,138,10,148.00
08/06/2004,07:08,1081.00,1081.00,1080.50,1080.75,40,104,144.00
08/06/2004,07:09,1080.50,1080.75,1080.50,1080.75,132,2,134.00
08/06/2004,07:10,1081.00,1081.25,1081.00,1081.25,196,1,197.00
08/06/2004,07:11,1081.00,1081.25,1081.00,1081.00,20,24,44.00
08/06/2004,07:12,1081.00,1081.25,1081.00,1081.00,2,93,95.00
08/06/2004,07:13,1081.25,1081.25,1081.00,1081.25,76,5,81.00
08/06/2004,07:14,1081.00,1081.00,1080.75,1081.00,11,132,143.00
08/06/2004,07:15,1081.00,1081.50,1081.00,1081.50,183,0,183.00
08/06/2004,07:16,1081.25,1081.75,1081.00,1081.75,167,78,245.00
08/06/2004,07:17,1081.75,1082.00,1081.50,1081.50,192,104,296.00
08/06/2004,07:18,1081.50,1081.50,1081.50,1081.50,0,72,72.00
08/06/2004,07:19,1081.50,1081.50,1081.00,1081.00,12,246,258.00
08/06/2004,07:20,1081.25,1081.25,1080.75,1081.00,36,61,97.00
08/06/2004,07:21,1081.00,1081.00,1080.75,1081.00,41,20,61.00
08/06/2004,07:22,1080.75,1081.00,1080.75,1080.75,16,5,21.00
08/06/2004,07:23,1081.00,1081.25,1081.00,1081.00,175,45,220.00
08/06/2004,07:24,1081.00,1081.50,1081.00,1081.25,91,12,103.00
08/06/2004,07:25,1081.50,1081.75,1081.50,1081.75,86,0,86.00
08/06/2004,07:26,1081.75,1082.00,1081.50,1081.75,207,137,344.00
08/06/2004,07:27,1081.75,1082.00,1081.50,1081.75,184,7,191.00
08/06/2004,07:28,1082.00,1082.00,1081.75,1081.75,164,104,268.00
08/06/2004,07:29,1082.00,1082.25,1081.75,1082.00,317,89,406.00
08/06/2004,07:30,1081.75,1082.00,1078.50,1078.50,79,760,839.00
08/06/2004,07:31,1078.50,1078.50,1072.00,1072.00,2416,5497,7913.00
08/06/2004,07:32,1072.25,1072.50,1069.25,1070.00,2255,3426,5681.00
08/06/2004,07:33,1070.00,1071.50,1068.75,1071.25,2146,2062,4208.00
08/06/2004,07:34,1071.00,1071.75,1070.00,1071.25,1525,1685,3210.00
08/06/2004,07:35,1071.25,1072.75,1071.25,1072.25,1482,915,2397.00
08/06/2004,07:36,1072.50,1072.50,1071.50,1071.50,344,910,1254.00
08/06/2004,07:37,1071.50,1071.75,1070.50,1071.00,1143,1499,2642.00
08/06/2004,07:38,1071.00,1071.75,1070.50,1071.25,539,608,1147.00
08/06/2004,07:39,1071.25,1071.50,1070.50,1070.75,234,832,1066.00
08/06/2004,07:40,1071.00,1071.00,1070.25,1070.50,710,671,1381.00
08/06/2004,07:41,1070.75,1070.75,1070.00,1070.50,515,669,1184.00
08/06/2004,07:42,1070.50,1071.00,1070.00,1070.50,429,877,1306.00
08/06/2004,07:43,1070.50,1071.00,1070.50,1070.75,448,352,800.00
08/06/2004,07:44,1070.75,1071.00,1070.50,1070.75,228,264,492.00
08/06/2004,07:45,1070.75,1071.00,1070.50,1070.75,517,391,908.00
08/06/2004,07:46,1070.75,1071.00,1070.00,1070.00,199,1104,1303.00
08/06/2004,07:47,1070.00,1070.00,1069.75,1069.75,489,605,1094.00
08/06/2004,07:48,1069.75,1069.75,1069.25,1069.25,211,649,860.00
08/06/2004,07:49,1069.25,1069.50,1068.00,1068.25,688,1496,2184.00
08/06/2004,07:50,1068.25,1069.00,1068.25,1068.25,650,685,1335.00
08/06/2004,07:51,1068.50,1068.50,1068.00,1068.00,512,388,900.00
08/06/2004,07:52,1068.00,1068.25,1067.00,1067.50,798,1368,2166.00
08/06/2004,07:53,1067.75,1068.00,1066.50,1067.25,548,1007,1555.00
08/06/2004,07:54,1067.25,1067.50,1066.75,1066.75,622,664,1286.00
08/06/2004,07:55,1067.00,1067.25,1066.25,1067.00,487,722,1209.00
08/06/2004,07:56,1066.75,1067.75,1066.75,1067.50,773,410,1183.00
08/06/2004,07:57,1067.50,1068.00,1067.25,1068.00,624,529,1153.00
08/06/2004,07:58,1068.00,1068.50,1067.75,1068.25,724,270,994.00
08/06/2004,07:59,1068.25,1068.75,1068.00,1068.50,427,301,728.00
08/06/2004,08:00,1068.75,1068.75,1068.25,1068.25,159,325,484.00
08/06/2004,08:01,1068.50,1069.00,1068.25,1068.75,506,102,608.00
08/06/2004,08:02,1068.75,1069.25,1068.75,1069.25,466,103,569.00
08/06/2004,08:03,1069.25,1069.25,1068.50,1068.75,335,584,919.00
08/06/2004,08:04,1068.75,1069.25,1068.75,1069.00,513,348,861.00
08/06/2004,08:05,1069.00,1069.25,1068.75,1069.00,397,259,656.00
08/06/2004,08:06,1069.00,1069.25,1068.75,1069.00,528,182,710.00
08/06/2004,08:07,1069.00,1069.00,1068.75,1069.00,160,10,170.00
08/06/2004,08:08,1068.75,1069.00,1068.75,1069.00,172,307,479.00
08/06/2004,08:09,1069.00,1069.00,1068.25,1068.25,261,1155,1416.00
08/06/2004,08:10,1068.25,1068.75,1068.25,1068.75,270,107,377.00
08/06/2004,08:11,1068.50,1069.00,1068.50,1068.75,366,24,390.00
08/06/2004,08:12,1068.75,1069.00,1068.75,1069.00,107,72,179.00
08/06/2004,08:13,1069.00,1069.25,1069.00,1069.25,27,95,122.00
08/06/2004,08:14,1069.25,1069.50,1068.75,1069.00,267,170,437.00
08/06/2004,08:15,1069.00,1069.50,1068.50,1069.25,256,210,466.00
08/06/2004,08:16,1069.25,1069.50,1069.25,1069.25,236,11,247.00
08/06/2004,08:17,1069.50,1069.75,1069.25,1069.50,398,165,563.00
08/06/2004,08:18,1069.50,1070.00,1069.50,1069.75,438,61,499.00
08/06/2004,08:19,1069.75,1070.00,1069.50,1070.00,101,66,167.00
08/06/2004,08:20,1070.00,1070.00,1069.00,1069.75,320,253,573.00
08/06/2004,08:21,1069.75,1070.25,1069.75,1069.75,231,37,268.00
08/06/2004,08:22,1069.75,1070.00,1069.25,1069.25,159,288,447.00
08/06/2004,08:23,1069.25,1070.00,1069.25,1070.00,203,157,360.00
08/06/2004,08:24,1069.75,1070.25,1069.75,1070.00,155,54,209.00
08/06/2004,08:25,1070.00,1070.00,1069.75,1069.75,109,7,116.00
08/06/2004,08:26,1070.00,1070.25,1070.00,1070.25,44,196,240.00
08/06/2004,08:27,1070.25,1070.25,1070.00,1070.25,343,72,415.00
08/06/2004,08:28,1070.50,1070.50,1070.25,1070.25,375,97,472.00
08/06/2004,08:29,1070.50,1071.00,1070.25,1070.75,653,252,905.00
08/06/2004,08:30,1070.75,1071.50,1070.50,1070.75,1385,1322,2707.00
08/06/2004,08:31,1070.75,1072.00,1070.50,1071.75,2577,1923,4500.00
08/06/2004,08:32,1071.75,1072.00,1071.50,1071.75,852,1018,1870.00
08/06/2004,08:33,1072.00,1073.00,1071.75,1072.25,2762,1227,3989.00
08/06/2004,08:34,1072.25,1072.50,1071.25,1071.50,1209,3190,4399.00
08/06/2004,08:35,1071.50,1072.50,1071.25,1071.25,863,1466,2329.00
08/06/2004,08:36,1071.50,1071.75,1070.75,1071.00,1957,2069,4026.00
08/06/2004,08:37,1071.00,1071.25,1070.25,1070.50,1342,2156,3498.00
08/06/2004,08:38,1071.00,1071.00,1070.25,1070.50,1153,1272,2425.00
08/06/2004,08:39,1070.50,1070.50,1069.75,1070.25,909,1072,1981.00
08/06/2004,08:40,1070.50,1072.00,1070.25,1071.50,1754,1001,2755.00
08/06/2004,08:41,1071.50,1072.00,1070.75,1072.00,686,533,1219.00
08/06/2004,08:42,1071.75,1072.00,1071.00,1071.75,694,744,1438.00
08/06/2004,08:43,1071.50,1072.50,1071.50,1072.25,2059,796,2855.00
08/06/2004,08:44,1072.25,1072.50,1072.00,1072.25,718,584,1302.00
08/06/2004,08:45,1072.25,1073.75,1072.00,1073.50,1732,1189,2921.00
08/06/2004,08:46,1073.75,1074.00,1073.50,1073.75,1349,632,1981.00
08/06/2004,08:47,1074.00,1074.00,1073.50,1073.75,1392,1237,2629.00
08/06/2004,08:48,1073.50,1073.75,1073.00,1073.25,1141,876,2017.00
08/06/2004,08:49,1073.00,1073.25,1072.25,1072.25,610,2393,3003.00
08/06/2004,08:50,1072.25,1072.50,1072.00,1072.50,691,1253,1944.00
08/06/2004,08:51,1072.25,1073.25,1072.25,1073.25,1356,552,1908.00
08/06/2004,08:52,1073.25,1073.50,1072.25,1072.50,1214,997,2211.00
08/06/2004,08:53,1072.50,1073.25,1072.50,1072.75,682,407,1089.00
08/06/2004,08:54,1072.75,1073.00,1072.25,1072.25,356,1035,1391.00
08/06/2004,08:55,1072.25,1072.50,1071.75,1071.75,288,1276,1564.00
08/06/2004,08:56,1071.75,1072.25,1071.25,1071.50,764,1259,2023.00
08/06/2004,08:57,1071.75,1071.75,1070.75,1070.75,733,1327,2060.00
08/06/2004,08:58,1070.75,1072.00,1070.75,1071.25,722,1650,2372.00
08/06/2004,08:59,1071.25,1071.75,1070.50,1070.50,746,1901,2647.00
08/06/2004,09:00,1070.25,1070.75,1069.50,1070.50,1542,1714,3256.00
08/06/2004,09:01,1070.50,1070.75,1070.00,1070.50,769,939,1708.00
08/06/2004,09:02,1071.00,1071.00,1069.75,1069.75,490,598,1088.00
08/06/2004,09:03,1070.00,1070.00,1068.75,1068.75,1437,1235,2672.00
08/06/2004,09:04,1068.75,1069.00,1068.00,1068.50,911,2593,3504.00
08/06/2004,09:05,1068.25,1069.50,1068.00,1069.50,1233,498,1731.00
08/06/2004,09:06,1069.50,1069.50,1068.75,1069.25,679,1095,1774.00
08/06/2004,09:07,1069.25,1069.50,1068.75,1069.25,1649,1727,3376.00
08/06/2004,09:08,1069.00,1069.25,1068.00,1068.25,536,1935,2471.00
08/06/2004,09:09,1068.50,1068.75,1068.00,1068.50,778,1566,2344.00
08/06/2004,09:10,1068.50,1069.25,1068.25,1068.75,1612,683,2295.00
08/06/2004,09:11,1068.75,1069.00,1067.75,1068.25,346,1620,1966.00
08/06/2004,09:12,1068.25,1069.00,1068.25,1068.75,1232,622,1854.00
08/06/2004,09:13,1068.75,1069.75,1068.75,1069.75,1648,148,1796.00
08/06/2004,09:14,1069.75,1070.75,1069.50,1070.50,1453,1070,2523.00
08/06/2004,09:15,1070.75,1071.75,1070.50,1071.50,2707,342,3049.00
08/06/2004,09:16,1071.50,1072.25,1071.50,1072.00,1238,1287,2525.00
08/06/2004,09:17,1072.00,1073.00,1071.75,1072.75,4086,783,4869.00
08/06/2004,09:18,1072.75,1072.75,1072.00,1072.00,959,724,1683.00
08/06/2004,09:19,1072.50,1073.25,1072.25,1073.25,1687,635,2322.00
08/06/2004,09:20,1073.00,1073.75,1073.00,1073.00,1400,491,1891.00
08/06/2004,09:21,1073.25,1073.25,1072.00,1072.00,305,838,1143.00
08/06/2004,09:22,1072.00,1072.75,1072.00,1072.75,810,319,1129.00
08/06/2004,09:23,1072.00,1072.25,1071.50,1071.50,332,1270,1602.00
08/06/2004,09:24,1071.25,1072.25,1071.00,1072.00,704,427,1131.00
08/06/2004,09:25,1072.00,1072.25,1071.75,1072.00,840,405,1245.00
08/06/2004,09:26,1071.75,1072.00,1071.00,1071.25,350,1128,1478.00
08/06/2004,09:27,1071.25,1071.50,1071.00,1071.25,762,1045,1807.00
08/06/2004,09:28,1071.00,1072.00,1070.75,1071.75,528,511,1039.00
08/06/2004,09:29,1072.00,1072.50,1071.50,1072.50,1146,766,1912.00
08/06/2004,09:30,1072.50,1073.00,1072.25,1072.25,883,472,1355.00
08/06/2004,09:31,1072.50,1073.00,1072.25,1072.75,913,551,1464.00
08/06/2004,09:32,1072.75,1072.75,1071.25,1071.75,281,813,1094.00
08/06/2004,09:33,1072.00,1072.75,1071.75,1072.75,1039,410,1449.00
08/06/2004,09:34,1073.00,1073.25,1072.50,1072.75,736,501,1237.00
08/06/2004,09:35,1072.50,1073.25,1072.25,1072.25,278,852,1130.00
08/06/2004,09:36,1072.00,1072.25,1071.75,1071.75,268,537,805.00
08/06/2004,09:37,1072.00,1072.25,1071.50,1071.50,348,517,865.00
08/06/2004,09:38,1071.25,1072.00,1071.25,1072.00,715,197,912.00
08/06/2004,09:39,1072.25,1073.25,1072.25,1072.75,1095,821,1916.00
08/06/2004,09:40,1072.75,1073.00,1072.25,1072.25,378,371,749.00
08/06/2004,09:41,1072.25,1072.50,1071.50,1071.75,115,904,1019.00
08/06/2004,09:42,1071.50,1072.00,1071.50,1071.75,386,300,686.00
08/06/2004,09:43,1071.50,1072.00,1071.25,1071.25,778,849,1627.00
08/06/2004,09:44,1071.25,1072.25,1071.00,1072.25,924,621,1545.00
08/06/2004,09:45,1072.00,1072.25,1071.75,1071.75,187,786,973.00
08/06/2004,09:46,1071.50,1071.75,1070.75,1071.50,1221,1508,2729.00
08/06/2004,09:47,1071.75,1072.00,1071.00,1071.25,832,604,1436.00
08/06/2004,09:48,1071.25,1071.50,1070.50,1070.50,62,841,903.00
08/06/2004,09:49,1070.50,1070.75,1069.75,1070.00,1089,4497,5586.00
08/06/2004,09:50,1069.75,1071.25,1069.75,1071.25,1067,589,1656.00
08/06/2004,09:51,1071.00,1071.50,1070.75,1071.50,897,238,1135.00
08/06/2004,09:52,1071.50,1072.00,1071.50,1072.00,823,759,1582.00
08/06/2004,09:53,1071.75,1071.75,1070.25,1070.75,511,989,1500.00
08/06/2004,09:54,1070.75,1071.25,1070.50,1071.00,1200,223,1423.00
08/06/2004,09:55,1070.75,1071.25,1070.75,1071.00,429,257,686.00
08/06/2004,09:56,1071.25,1071.25,1070.75,1071.25,187,200,387.00
08/06/2004,09:57,1071.00,1071.00,1070.25,1070.50,356,634,990.00
08/06/2004,09:58,1070.50,1070.75,1070.25,1070.50,177,625,802.00
08/06/2004,09:59,1070.50,1070.50,1069.75,1070.00,417,1221,1638.00
08/06/2004,10:00,1070.00,1070.25,1069.75,1070.00,697,932,1629.00
08/06/2004,10:01,1069.75,1070.00,1068.50,1069.00,1162,2759,3921.00
08/06/2004,10:02,1069.25,1069.50,1068.75,1069.50,681,708,1389.00
08/06/2004,10:03,1069.50,1070.00,1069.25,1070.00,797,1049,1846.00
08/06/2004,10:04,1070.00,1070.00,1069.25,1069.50,932,618,1550.00
08/06/2004,10:05,1069.50,1069.50,1069.00,1069.25,447,726,1173.00
08/06/2004,10:06,1069.25,1070.25,1069.00,1070.25,791,517,1308.00
08/06/2004,10:07,1070.50,1070.50,1070.00,1070.25,1227,607,1834.00
08/06/2004,10:08,1070.00,1070.25,1069.50,1069.75,745,313,1058.00
08/06/2004,10:09,1069.75,1069.75,1069.25,1069.75,600,701,1301.00
08/06/2004,10:10,1069.75,1070.00,1069.25,1069.50,407,1036,1443.00
08/06/2004,10:11,1069.50,1070.00,1069.25,1069.75,991,577,1568.00
08/06/2004,10:12,1070.00,1070.25,1069.50,1070.00,1602,969,2571.00
08/06/2004,10:13,1070.25,1070.50,1069.75,1069.75,614,1142,1756.00
08/06/2004,10:14,1069.75,1069.75,1069.00,1069.00,905,922,1827.00
08/06/2004,10:15,1069.00,1069.50,1068.75,1069.00,1490,552,2042.00
08/06/2004,10:16,1069.00,1069.50,1068.75,1069.25,235,470,705.00
08/06/2004,10:17,1069.00,1069.50,1069.00,1069.00,356,446,802.00
08/06/2004,10:18,1068.75,1069.00,1068.50,1068.50,754,1492,2246.00
08/06/2004,10:19,1068.75,1069.50,1068.50,1069.50,1079,281,1360.00
08/06/2004,10:20,1069.25,1070.25,1069.25,1070.00,1061,677,1738.00
08/06/2004,10:21,1070.00,1070.50,1069.75,1070.00,763,500,1263.00
08/06/2004,10:22,1070.00,1071.00,1069.75,1070.75,946,359,1305.00
08/06/2004,10:23,1070.75,1071.25,1070.75,1071.00,1643,907,2550.00
08/06/2004,10:24,1071.00,1072.25,1070.75,1072.25,2732,909,3641.00
08/06/2004,10:25,1072.25,1072.75,1071.75,1072.00,2123,841,2964.00
08/06/2004,10:26,1072.25,1072.50,1071.75,1072.00,516,487,1003.00
08/06/2004,10:27,1072.00,1072.25,1071.50,1071.75,966,842,1808.00
08/06/2004,10:28,1071.75,1072.50,1071.75,1072.00,1433,496,1929.00
08/06/2004,10:29,1072.00,1072.75,1071.75,1072.50,827,214,1041.00
08/06/2004,10:30,1072.25,1073.00,1072.00,1072.75,1527,333,1860.00
08/06/2004,10:31,1073.00,1073.00,1071.75,1072.50,1168,1131,2299.00
08/06/2004,10:32,1072.50,1072.75,1072.00,1072.25,367,814,1181.00
08/06/2004,10:33,1072.25,1072.50,1072.00,1072.25,124,255,379.00
08/06/2004,10:34,1072.00,1072.00,1071.25,1071.50,312,1434,1746.00
08/06/2004,10:35,1071.50,1071.75,1071.25,1071.25,922,310,1232.00
08/06/2004,10:36,1071.25,1071.50,1071.00,1071.25,716,1078,1794.00
08/06/2004,10:37,1071.25,1071.50,1071.00,1071.50,529,719,1248.00
08/06/2004,10:38,1071.50,1071.75,1070.75,1070.75,496,1769,2265.00
08/06/2004,10:39,1070.75,1070.75,1069.75,1069.75,381,2366,2747.00
08/06/2004,10:40,1070.00,1070.00,1068.50,1069.25,1383,2892,4275.00
08/06/2004,10:41,1069.00,1070.00,1069.00,1069.75,1725,743,2468.00
08/06/2004,10:42,1069.75,1069.75,1069.25,1069.75,813,710,1523.00
08/06/2004,10:43,1069.75,1070.25,1069.75,1070.00,1270,383,1653.00
08/06/2004,10:44,1070.00,1070.75,1069.75,1070.25,2044,618,2662.00
08/06/2004,10:45,1070.50,1071.50,1070.25,1071.25,1552,268,1820.00
08/06/2004,10:46,1071.25,1071.25,1070.75,1071.00,250,411,661.00
08/06/2004,10:47,1071.00,1071.75,1070.75,1071.75,1063,406,1469.00
08/06/2004,10:48,1071.75,1072.00,1071.00,1071.50,503,1533,2036.00
08/06/2004,10:49,1071.25,1071.50,1070.75,1070.75,43,557,600.00
08/06/2004,10:50,1071.00,1071.25,1070.75,1071.00,328,11,339.00
08/06/2004,10:51,1071.25,1071.50,1071.00,1071.25,118,195,313.00
08/06/2004,10:52,1071.25,1071.50,1070.75,1071.00,534,367,901.00
08/06/2004,10:53,1071.00,1071.00,1070.25,1070.50,883,885,1768.00
08/06/2004,10:54,1070.75,1071.50,1070.75,1071.50,693,162,855.00
08/06/2004,10:55,1071.25,1071.50,1071.00,1071.25,548,131,679.00
08/06/2004,10:56,1071.25,1071.25,1070.25,1070.50,121,1213,1334.00
08/06/2004,10:57,1070.25,1070.50,1069.75,1070.00,488,1220,1708.00
08/06/2004,10:58,1069.75,1070.75,1069.50,1070.75,739,474,1213.00
08/06/2004,10:59,1070.75,1070.75,1070.25,1070.50,30,277,307.00
08/06/2004,11:00,1070.50,1070.75,1070.00,1070.25,357,238,595.00
08/06/2004,11:01,1070.25,1070.25,1069.75,1069.75,62,795,857.00
08/06/2004,11:02,1069.75,1070.50,1069.50,1070.50,565,210,775.00
08/06/2004,11:03,1070.25,1070.75,1070.25,1070.75,262,180,442.00
08/06/2004,11:04,1070.75,1070.75,1070.25,1070.25,259,213,472.00
08/06/2004,11:05,1070.50,1070.50,1070.25,1070.25,54,187,241.00
08/06/2004,11:06,1070.25,1070.50,1069.75,1070.00,402,420,822.00
08/06/2004,11:07,1070.25,1070.75,1070.00,1070.50,489,595,1084.00
08/06/2004,11:08,1070.50,1071.75,1070.50,1071.75,2438,326,2764.00
08/06/2004,11:09,1071.75,1072.00,1071.25,1072.00,463,471,934.00
08/06/2004,11:10,1071.75,1072.25,1071.25,1071.25,729,1105,1834.00
08/06/2004,11:11,1071.00,1071.50,1071.00,1071.25,238,538,776.00
08/06/2004,11:12,1071.25,1071.50,1071.00,1071.25,102,50,152.00
08/06/2004,11:13,1071.25,1071.50,1071.00,1071.50,128,137,265.00
08/06/2004,11:14,1071.25,1071.75,1071.25,1071.75,570,41,611.00
08/06/2004,11:15,1071.75,1072.00,1071.50,1071.75,372,180,552.00
08/06/2004,11:16,1071.75,1071.75,1071.25,1071.50,170,257,427.00
08/06/2004,11:17,1071.50,1072.25,1071.50,1072.25,638,24,662.00
08/06/2004,11:18,1072.25,1072.50,1072.25,1072.25,389,347,736.00
08/06/2004,11:19,1072.25,1072.50,1071.75,1072.00,507,583,1090.00
08/06/2004,11:20,1072.00,1072.50,1071.75,1072.00,386,462,848.00
08/06/2004,11:21,1072.00,1072.50,1071.75,1072.25,538,203,741.00
08/06/2004,11:22,1072.25,1072.25,1071.25,1071.75,1277,1073,2350.00
08/06/2004,11:23,1071.75,1072.25,1071.75,1072.00,865,183,1048.00
08/06/2004,11:24,1072.00,1072.25,1071.25,1071.50,122,743,865.00
08/06/2004,11:25,1071.50,1071.50,1071.00,1071.25,239,553,792.00
08/06/2004,11:26,1071.25,1071.50,1071.00,1071.00,20,358,378.00
08/06/2004,11:27,1071.25,1071.25,1070.50,1070.50,380,1563,1943.00
08/06/2004,11:28,1070.50,1071.25,1070.50,1071.00,626,1393,2019.00
08/06/2004,11:29,1071.00,1071.50,1070.75,1071.25,1262,270,1532.00
08/06/2004,11:30,1071.50,1071.50,1071.00,1071.00,87,310,397.00
08/06/2004,11:31,1071.25,1071.25,1069.50,1070.00,267,2850,3117.00
08/06/2004,11:32,1070.00,1070.25,1069.75,1070.00,406,734,1140.00
08/06/2004,11:33,1070.00,1070.00,1069.75,1070.00,729,292,1021.00
08/06/2004,11:34,1070.00,1070.25,1069.75,1070.00,467,745,1212.00
08/06/2004,11:35,1070.00,1071.00,1069.50,1070.75,1645,1588,3233.00
08/06/2004,11:36,1071.00,1071.75,1070.25,1070.50,1444,2876,4320.00
08/06/2004,11:37,1070.25,1070.75,1069.75,1070.75,1169,477,1646.00
08/06/2004,11:38,1071.00,1071.00,1070.00,1070.50,183,422,605.00
08/06/2004,11:39,1070.50,1070.50,1070.25,1070.50,6,214,220.00
08/06/2004,11:40,1070.25,1070.75,1070.00,1070.75,316,149,465.00
08/06/2004,11:41,1070.50,1070.50,1070.00,1070.00,184,722,906.00
08/06/2004,11:42,1070.00,1070.50,1069.75,1070.25,290,133,423.00
08/06/2004,11:43,1070.25,1070.75,1070.25,1070.75,328,167,495.00
08/06/2004,11:44,1070.75,1071.00,1070.00,1070.25,104,1051,1155.00
08/06/2004,11:45,1070.00,1070.00,1069.50,1069.75,338,426,764.00
08/06/2004,11:46,1069.50,1070.25,1069.50,1070.00,350,182,532.00
08/06/2004,11:47,1070.25,1070.75,1070.25,1070.50,422,546,968.00
08/06/2004,11:48,1070.50,1071.00,1070.25,1071.00,362,58,420.00
08/06/2004,11:49,1071.00,1071.25,1070.75,1071.00,395,357,752.00
08/06/2004,11:50,1071.00,1071.25,1070.75,1070.75,34,201,235.00
08/06/2004,11:51,1070.75,1071.00,1070.50,1070.50,17,123,140.00
08/06/2004,11:52,1070.50,1070.75,1070.25,1070.25,54,476,530.00
08/06/2004,11:53,1070.25,1070.75,1070.25,1070.50,295,191,486.00
08/06/2004,11:54,1070.50,1070.75,1069.75,1070.00,343,1509,1852.00
08/06/2004,11:55,1070.00,1070.00,1069.50,1069.75,232,709,941.00
08/06/2004,11:56,1069.75,1070.00,1069.50,1069.75,358,531,889.00
08/06/2004,11:57,1069.75,1069.75,1069.25,1069.25,364,1379,1743.00
08/06/2004,11:58,1069.25,1069.50,1069.00,1069.25,309,580,889.00
08/06/2004,11:59,1069.25,1069.75,1069.25,1069.50,588,402,990.00
08/06/2004,12:00,1069.50,1070.00,1069.25,1069.75,314,71,385.00
08/06/2004,12:01,1069.75,1070.00,1069.50,1069.75,582,162,744.00
08/06/2004,12:02,1069.50,1070.00,1069.50,1069.75,243,28,271.00
08/06/2004,12:03,1069.75,1069.75,1069.50,1069.50,62,150,212.00
08/06/2004,12:04,1069.50,1069.75,1069.00,1069.25,121,872,993.00
08/06/2004,12:05,1069.00,1069.50,1068.75,1069.25,530,1176,1706.00
08/06/2004,12:06,1069.25,1069.75,1069.25,1069.50,298,132,430.00
08/06/2004,12:07,1069.75,1069.75,1069.25,1069.50,194,391,585.00
08/06/2004,12:08,1069.50,1069.50,1068.75,1069.50,276,532,808.00
08/06/2004,12:09,1069.25,1069.75,1069.00,1069.00,154,521,675.00
08/06/2004,12:10,1069.00,1070.25,1069.00,1070.25,1092,65,1157.00
08/06/2004,12:11,1070.25,1070.25,1069.75,1069.75,168,326,494.00
08/06/2004,12:12,1070.00,1070.50,1069.75,1070.50,1189,244,1433.00
08/06/2004,12:13,1070.50,1070.75,1070.25,1070.50,352,84,436.00
08/06/2004,12:14,1070.25,1070.50,1070.25,1070.25,88,185,273.00
08/06/2004,12:15,1070.25,1070.25,1069.75,1069.75,17,491,508.00
08/06/2004,12:16,1069.75,1070.50,1069.75,1070.50,532,135,667.00
08/06/2004,12:17,1070.50,1070.50,1069.50,1069.50,70,708,778.00
08/06/2004,12:18,1069.75,1070.00,1069.50,1070.00,177,100,277.00
08/06/2004,12:19,1070.00,1070.25,1070.00,1070.25,152,11,163.00
08/06/2004,12:20,1070.25,1070.50,1070.25,1070.25,289,10,299.00
08/06/2004,12:21,1070.25,1070.50,1070.00,1070.25,57,133,190.00
08/06/2004,12:22,1070.50,1070.75,1070.25,1070.50,342,210,552.00
08/06/2004,12:23,1070.50,1070.75,1070.25,1070.25,155,97,252.00
08/06/2004,12:24,1070.50,1070.50,1070.25,1070.25,14,135,149.00
08/06/2004,12:25,1070.50,1070.75,1070.25,1070.50,242,35,277.00
08/06/2004,12:26,1070.50,1070.75,1070.50,1070.50,10,305,315.00
08/06/2004,12:27,1070.75,1071.00,1070.50,1071.00,652,73,725.00
08/06/2004,12:28,1070.75,1071.50,1070.75,1071.25,1615,332,1947.00
08/06/2004,12:29,1071.25,1071.25,1070.75,1070.75,117,450,567.00
08/06/2004,12:30,1070.75,1071.00,1070.75,1071.00,24,424,448.00
08/06/2004,12:31,1070.75,1071.00,1070.75,1070.75,15,210,225.00
08/06/2004,12:32,1070.75,1071.00,1070.50,1070.75,97,193,290.00
08/06/2004,12:33,1070.75,1070.75,1070.50,1070.50,23,31,54.00
08/06/2004,12:34,1070.50,1070.75,1070.50,1070.75,13,67,80.00
08/06/2004,12:35,1070.50,1070.75,1070.50,1070.75,16,302,318.00
08/06/2004,12:36,1070.50,1070.50,1070.25,1070.50,346,240,586.00
08/06/2004,12:37,1070.25,1070.50,1070.00,1070.00,25,340,365.00
08/06/2004,12:38,1070.00,1070.50,1070.00,1070.25,260,236,496.00
08/06/2004,12:39,1070.25,1070.50,1070.25,1070.50,264,144,408.00
08/06/2004,12:40,1070.75,1070.75,1070.25,1070.25,104,236,340.00
08/06/2004,12:41,1070.25,1070.50,1070.25,1070.25,12,568,580.00
08/06/2004,12:42,1070.25,1070.25,1069.75,1070.00,158,1108,1266.00
08/06/2004,12:43,1070.25,1070.25,1069.75,1069.75,11,226,237.00
08/06/2004,12:44,1069.75,1070.00,1069.75,1070.00,71,106,177.00
08/06/2004,12:45,1069.75,1070.00,1069.75,1069.75,84,39,123.00
08/06/2004,12:46,1069.75,1070.00,1069.50,1069.75,102,403,505.00
08/06/2004,12:47,1069.75,1070.25,1069.75,1070.25,352,27,379.00
08/06/2004,12:48,1070.25,1070.25,1069.75,1070.00,77,256,333.00
08/06/2004,12:49,1070.00,1070.00,1070.00,1070.00,459,0,459.00
08/06/2004,12:50,1070.00,1070.00,1069.50,1069.50,6,278,284.00
08/06/2004,12:51,1069.50,1069.75,1068.75,1068.75,414,1996,2410.00
08/06/2004,12:52,1069.00,1069.25,1069.00,1069.25,387,264,651.00
08/06/2004,12:53,1069.25,1069.50,1068.75,1068.75,192,301,493.00
08/06/2004,12:54,1068.75,1069.25,1068.75,1069.00,447,350,797.00
08/06/2004,12:55,1068.75,1069.00,1068.75,1069.00,590,259,849.00
08/06/2004,12:56,1068.75,1069.00,1068.25,1068.25,211,1454,1665.00
08/06/2004,12:57,1068.25,1068.50,1067.50,1067.50,1067,3174,4241.00
08/06/2004,12:58,1067.50,1068.25,1067.25,1068.25,717,791,1508.00
08/06/2004,12:59,1068.00,1068.50,1068.00,1068.50,417,252,669.00
08/06/2004,13:00,1068.25,1069.25,1068.25,1068.75,1143,549,1692.00
08/06/2004,13:01,1068.50,1068.75,1068.50,1068.75,355,138,493.00
08/06/2004,13:02,1068.75,1068.75,1068.00,1068.25,88,733,821.00
08/06/2004,13:03,1068.25,1068.50,1068.00,1068.50,261,650,911.00
08/06/2004,13:04,1068.25,1068.50,1067.75,1068.00,282,1065,1347.00
08/06/2004,13:05,1068.00,1068.25,1067.50,1067.50,88,872,960.00
08/06/2004,13:06,1067.50,1068.25,1067.50,1068.00,873,919,1792.00
08/06/2004,13:07,1068.00,1068.50,1067.75,1068.50,564,443,1007.00
08/06/2004,13:08,1068.50,1068.75,1068.50,1068.50,847,243,1090.00
08/06/2004,13:09,1068.75,1068.75,1068.25,1068.25,179,425,604.00
08/06/2004,13:10,1068.25,1068.50,1068.25,1068.25,61,307,368.00
08/06/2004,13:11,1068.25,1068.50,1068.00,1068.00,185,1032,1217.00
08/06/2004,13:12,1068.00,1068.25,1067.75,1068.25,516,657,1173.00
08/06/2004,13:13,1068.25,1068.50,1067.25,1067.25,285,1889,2174.00
08/06/2004,13:14,1067.25,1067.50,1066.50,1067.00,1381,2963,4344.00
08/06/2004,13:15,1067.00,1067.25,1066.75,1067.00,1308,222,1530.00
08/06/2004,13:16,1067.25,1067.25,1066.75,1066.75,660,1052,1712.00
08/06/2004,13:17,1067.00,1067.75,1066.75,1067.75,1569,189,1758.00
08/06/2004,13:18,1067.75,1067.75,1067.25,1067.25,367,616,983.00
08/06/2004,13:19,1067.50,1067.75,1067.25,1067.75,927,83,1010.00
08/06/2004,13:20,1067.75,1068.00,1067.50,1068.00,514,332,846.00
08/06/2004,13:21,1067.75,1068.00,1067.75,1067.75,65,636,701.00
08/06/2004,13:22,1067.75,1068.00,1067.50,1067.75,191,415,606.00
08/06/2004,13:23,1067.75,1067.75,1067.50,1067.50,53,300,353.00
08/06/2004,13:24,1067.50,1067.75,1067.25,1067.50,495,379,874.00
08/06/2004,13:25,1067.50,1067.75,1067.25,1067.50,348,228,576.00
08/06/2004,13:26,1067.75,1068.25,1067.50,1068.25,729,72,801.00
08/06/2004,13:27,1068.25,1068.75,1068.00,1068.75,1618,512,2130.00
08/06/2004,13:28,1068.50,1068.75,1068.50,1068.50,199,68,267.00
08/06/2004,13:29,1068.50,1069.00,1068.50,1068.75,777,90,867.00
08/06/2004,13:30,1068.75,1070.00,1068.75,1070.00,4253,319,4572.00
08/06/2004,13:31,1070.00,1070.50,1069.75,1070.00,2461,596,3057.00
08/06/2004,13:32,1070.00,1070.25,1069.75,1069.75,1168,437,1605.00
08/06/2004,13:33,1070.00,1070.00,1069.50,1069.75,129,702,831.00
08/06/2004,13:34,1069.75,1070.00,1069.50,1069.75,418,61,479.00
08/06/2004,13:35,1070.00,1070.00,1068.75,1068.75,651,2166,2817.00
08/06/2004,13:36,1069.00,1069.00,1068.25,1068.25,183,1664,1847.00
08/06/2004,13:37,1068.50,1068.75,1068.25,1068.75,1036,55,1091.00
08/06/2004,13:38,1068.75,1068.75,1068.50,1068.75,136,135,271.00
08/06/2004,13:39,1069.00,1069.00,1068.25,1068.50,82,372,454.00
08/06/2004,13:40,1068.50,1068.75,1068.50,1068.75,77,120,197.00
08/06/2004,13:41,1068.50,1068.75,1068.50,1068.75,41,451,492.00
08/06/2004,13:42,1068.75,1068.75,1068.25,1068.75,68,403,471.00
08/06/2004,13:43,1068.50,1068.75,1068.25,1068.50,370,239,609.00
08/06/2004,13:44,1068.50,1068.75,1068.25,1068.50,175,95,270.00
08/06/2004,13:45,1068.75,1068.75,1068.50,1068.75,387,51,438.00
08/06/2004,13:46,1068.50,1068.75,1067.75,1067.75,54,1421,1475.00
08/06/2004,13:47,1067.75,1068.00,1067.25,1067.50,499,2001,2500.00
08/06/2004,13:48,1067.50,1067.75,1067.25,1067.75,721,116,837.00
08/06/2004,13:49,1067.75,1067.75,1067.50,1067.50,75,410,485.00
08/06/2004,13:50,1067.50,1067.50,1066.50,1067.00,601,3693,4294.00
08/06/2004,13:51,1067.00,1067.50,1067.00,1067.50,974,896,1870.00
08/06/2004,13:52,1067.25,1067.75,1067.25,1067.50,460,146,606.00
08/06/2004,13:53,1067.50,1068.00,1067.50,1068.00,965,572,1537.00
08/06/2004,13:54,1068.00,1068.25,1067.25,1067.50,496,689,1185.00
08/06/2004,13:55,1067.50,1067.75,1067.00,1067.25,242,345,587.00
08/06/2004,13:56,1067.00,1067.50,1067.00,1067.25,282,678,960.00
08/06/2004,13:57,1067.25,1067.50,1066.25,1066.25,303,1800,2103.00
08/06/2004,13:58,1066.25,1066.50,1065.25,1066.25,1465,2596,4061.00
08/06/2004,13:59,1066.50,1066.50,1065.25,1065.50,456,1644,2100.00
08/06/2004,14:00,1065.50,1065.50,1064.75,1065.50,1494,2905,4399.00
08/06/2004,14:01,1065.50,1065.50,1064.75,1065.25,1700,1365,3065.00
08/06/2004,14:02,1065.50,1065.50,1065.00,1065.25,800,754,1554.00
08/06/2004,14:03,1065.25,1065.50,1064.50,1064.75,737,2387,3124.00
08/06/2004,14:04,1065.00,1065.25,1064.50,1065.25,1507,1378,2885.00
08/06/2004,14:05,1065.25,1066.00,1065.25,1065.75,1292,742,2034.00
08/06/2004,14:06,1065.75,1065.75,1065.25,1065.75,1116,1480,2596.00
08/06/2004,14:07,1065.75,1065.75,1065.00,1065.00,436,1809,2245.00
08/06/2004,14:08,1065.00,1065.50,1064.50,1065.25,1614,2040,3654.00
08/06/2004,14:09,1065.50,1065.75,1065.25,1065.50,401,614,1015.00
08/06/2004,14:10,1065.50,1065.75,1065.25,1065.50,104,676,780.00
08/06/2004,14:11,1065.50,1065.50,1065.00,1065.25,608,685,1293.00
08/06/2004,14:12,1065.25,1065.75,1065.25,1065.75,522,152,674.00
08/06/2004,14:13,1065.75,1065.75,1065.00,1065.50,466,1136,1602.00
08/06/2004,14:14,1065.25,1066.00,1065.25,1065.50,1129,909,2038.00
08/06/2004,14:15,1065.50,1065.75,1065.00,1065.00,705,1713,2418.00
08/06/2004,14:16,1065.25,1065.50,1065.25,1065.50,627,168,795.00
08/06/2004,14:17,1065.50,1065.50,1064.75,1065.00,777,1781,2558.00
08/06/2004,14:18,1064.75,1065.50,1064.75,1065.50,1151,548,1699.00
08/06/2004,14:19,1065.25,1065.50,1065.00,1065.25,451,487,938.00
08/06/2004,14:20,1065.25,1065.50,1064.75,1065.00,343,2042,2385.00
08/06/2004,14:21,1065.00,1065.50,1064.50,1064.50,853,788,1641.00
08/06/2004,14:22,1064.50,1064.75,1064.25,1064.25,488,2941,3429.00
08/06/2004,14:23,1064.25,1064.25,1063.00,1063.50,1704,3635,5339.00
08/06/2004,14:24,1063.50,1063.75,1062.50,1062.75,1446,3651,5097.00
08/06/2004,14:25,1062.75,1063.00,1062.00,1062.75,972,3652,4624.00
08/06/2004,14:26,1062.75,1063.00,1062.50,1062.50,1667,1069,2736.00
08/06/2004,14:27,1062.75,1063.00,1062.00,1062.50,2374,3424,5798.00
08/06/2004,14:28,1062.50,1062.75,1062.00,1062.50,1110,1996,3106.00
08/06/2004,14:29,1062.50,1063.00,1062.50,1062.50,2502,975,3477.00
08/06/2004,14:30,1062.50,1062.50,1061.75,1062.00,576,2213,2789.00
08/06/2004,14:31,1062.00,1062.50,1061.75,1062.50,1269,1188,2457.00
08/06/2004,14:32,1062.50,1063.00,1062.25,1062.75,1611,1386,2997.00
08/06/2004,14:33,1063.00,1063.25,1062.75,1063.25,1329,914,2243.00
08/06/2004,14:34,1063.25,1063.50,1063.00,1063.50,2073,369,2442.00
08/06/2004,14:35,1063.50,1064.00,1063.25,1063.50,2436,786,3222.00
08/06/2004,14:36,1063.50,1063.75,1063.50,1063.50,538,194,732.00
08/06/2004,14:37,1063.50,1063.75,1063.25,1063.75,343,879,1222.00
08/06/2004,14:38,1063.75,1063.75,1063.00,1063.25,203,1702,1905.00
08/06/2004,14:39,1063.25,1063.25,1062.75,1062.75,380,2176,2556.00
08/06/2004,14:40,1062.75,1063.00,1062.00,1062.25,1320,3068,4388.00
08/06/2004,14:41,1062.25,1062.50,1061.50,1061.50,1616,4424,6040.00
08/06/2004,14:42,1061.25,1061.75,1060.75,1061.75,2597,2761,5358.00
08/06/2004,14:43,1061.75,1061.75,1061.50,1061.75,691,476,1167.00
08/06/2004,14:44,1061.75,1062.25,1061.50,1062.00,1938,514,2452.00
08/06/2004,14:45,1062.25,1062.25,1062.00,1062.25,1179,1234,2413.00
08/06/2004,14:46,1062.25,1062.50,1062.00,1062.25,1654,299,1953.00
08/06/2004,14:47,1062.25,1062.50,1062.00,1062.25,971,1038,2009.00
08/06/2004,14:48,1062.25,1062.50,1062.00,1062.50,708,261,969.00
08/06/2004,14:49,1062.50,1063.75,1062.25,1063.25,4801,784,5585.00
08/06/2004,14:50,1063.50,1064.00,1063.25,1063.75,1154,625,1779.00
08/06/2004,14:51,1063.50,1064.00,1063.25,1063.75,1147,1677,2824.00
08/06/2004,14:52,1063.50,1063.75,1063.00,1063.50,358,2084,2442.00
08/06/2004,14:53,1063.50,1063.75,1063.25,1063.50,1822,1249,3071.00
08/06/2004,14:54,1063.75,1064.00,1063.50,1064.00,942,1552,2494.00
08/06/2004,14:55,1064.00,1064.75,1063.75,1064.50,4287,1025,5312.00
08/06/2004,14:56,1064.50,1065.50,1064.50,1065.25,3499,942,4441.00
08/06/2004,14:57,1065.25,1065.25,1064.00,1064.00,558,3727,4285.00
08/06/2004,14:58,1064.00,1064.25,1063.50,1063.50,1302,2494,3796.00
08/06/2004,14:59,1063.50,1064.00,1063.50,1063.50,908,1903,2811.00
08/06/2004,15:00,1063.25,1063.50,1062.50,1062.75,1804,4100,5904.00
08/06/2004,15:01,1063.00,1063.25,1062.25,1062.25,2283,3641,5924.00
08/06/2004,15:02,1062.00,1062.50,1061.75,1062.25,2223,4204,6427.00
08/06/2004,15:03,1062.25,1062.75,1062.25,1062.25,1374,1012,2386.00
08/06/2004,15:04,1062.50,1062.50,1062.00,1062.50,1048,1237,2285.00
08/06/2004,15:05,1062.50,1062.50,1061.75,1062.00,404,1876,2280.00
08/06/2004,15:06,1062.00,1062.25,1061.50,1062.00,1277,1925,3202.00
08/06/2004,15:07,1062.00,1062.25,1061.75,1062.00,458,961,1419.00
08/06/2004,15:08,1062.00,1062.50,1061.75,1062.25,1700,558,2258.00
08/06/2004,15:09,1062.50,1062.50,1062.00,1062.25,529,910,1439.00
08/06/2004,15:10,1062.25,1062.50,1062.25,1062.25,606,662,1268.00
08/06/2004,15:11,1062.50,1062.75,1062.25,1062.75,2611,547,3158.00
08/06/2004,15:12,1062.75,1063.00,1062.50,1063.00,1752,450,2202.00
08/06/2004,15:13,1063.00,1063.00,1062.50,1062.75,1577,1098,2675.00
08/06/2004,15:14,1062.75,1063.00,1062.50,1062.75,1169,1522,2691.00
08/06/2004,15:15,1062.75,1064.00,1062.75,1063.25,4509,1949,6458.00
08/06/2004,15:16,1063.50,1063.50,1063.25,1063.25,11,1,12.00
08/08/2004,17:01,1064.25,1065.00,1064.25,1064.75,276,78,354.00
08/08/2004,17:02,1064.75,1065.50,1064.75,1065.25,66,2,68.00
08/08/2004,17:03,1065.25,1065.50,1065.00,1065.50,64,56,120.00
08/08/2004,17:04,1065.50,1065.50,1065.00,1065.25,34,52,86.00
08/08/2004,17:05,1065.50,1065.50,1065.00,1065.00,19,9,28.00
08/08/2004,17:06,1065.25,1065.50,1065.00,1065.25,57,26,83.00
08/08/2004,17:07,1065.25,1065.50,1065.25,1065.50,55,5,60.00
08/08/2004,17:08,1065.50,1065.50,1065.00,1065.25,6,40,46.00
08/08/2004,17:09,1065.00,1065.00,1064.75,1064.75,0,42,42.00
08/08/2004,17:10,1065.00,1065.00,1064.75,1064.75,78,43,121.00
08/08/2004,17:11,1064.75,1064.75,1064.50,1064.75,5,8,13.00
08/08/2004,17:12,1064.50,1064.50,1064.25,1064.25,0,51,51.00
08/08/2004,17:13,1064.25,1064.25,1064.25,1064.25,0,4,4.00
08/08/2004,17:14,1064.50,1064.50,1064.25,1064.25,3,8,11.00
08/08/2004,17:15,1064.25,1064.25,1064.00,1064.00,1,35,36.00
08/08/2004,17:16,1064.00,1064.00,1064.00,1064.00,0,48,48.00
08/08/2004,17:17,1064.00,1064.25,1064.00,1064.00,1,66,67.00
08/08/2004,17:18,1064.00,1064.00,1063.75,1064.00,8,25,33.00
08/08/2004,17:19,1063.75,1064.00,1063.75,1064.00,1,2,3.00
08/08/2004,17:20,1064.00,1064.00,1064.00,1064.00,1,0,1.00
08/08/2004,17:22,1064.00,1064.00,1064.00,1064.00,7,0,7.00
08/08/2004,17:23,1064.00,1064.25,1064.00,1064.25,44,0,44.00
08/08/2004,17:24,1064.25,1064.25,1064.25,1064.25,4,0,4.00
08/08/2004,17:25,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,17:27,1064.50,1064.50,1064.25,1064.25,21,3,24.00
08/08/2004,17:30,1064.25,1064.25,1064.25,1064.25,0,5,5.00
08/08/2004,17:31,1064.50,1064.50,1064.25,1064.25,2,17,19.00
08/08/2004,17:32,1064.25,1064.25,1064.00,1064.00,0,8,8.00
08/08/2004,17:33,1064.00,1064.00,1064.00,1064.00,0,98,98.00
08/08/2004,17:34,1064.00,1064.25,1064.00,1064.25,1,3,4.00
08/08/2004,17:35,1064.00,1064.00,1064.00,1064.00,0,9,9.00
08/08/2004,17:36,1064.00,1064.00,1064.00,1064.00,0,1,1.00
08/08/2004,17:37,1064.00,1064.00,1064.00,1064.00,0,11,11.00
08/08/2004,17:38,1064.00,1064.25,1064.00,1064.25,1,3,4.00
08/08/2004,17:39,1064.25,1064.25,1064.25,1064.25,2,0,2.00
08/08/2004,17:41,1064.25,1064.25,1064.00,1064.00,2,1,3.00
08/08/2004,17:42,1064.25,1064.25,1064.25,1064.25,4,0,4.00
08/08/2004,17:43,1064.00,1064.25,1064.00,1064.00,17,4,21.00
08/08/2004,17:44,1064.00,1064.00,1064.00,1064.00,0,2,2.00
08/08/2004,17:45,1064.00,1064.00,1064.00,1064.00,0,16,16.00
08/08/2004,17:46,1064.00,1064.50,1064.00,1064.50,20,86,106.00
08/08/2004,17:51,1064.25,1064.25,1064.25,1064.25,0,2,2.00
08/08/2004,17:54,1064.25,1064.50,1064.25,1064.50,1,1,2.00
08/08/2004,17:55,1064.25,1064.25,1064.25,1064.25,0,15,15.00
08/08/2004,17:57,1064.50,1064.75,1064.50,1064.75,30,0,30.00
08/08/2004,17:58,1064.75,1064.75,1064.75,1064.75,15,0,15.00
08/08/2004,17:59,1064.75,1064.75,1064.75,1064.75,2,0,2.00
08/08/2004,18:01,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/08/2004,18:04,1065.00,1065.00,1064.75,1064.75,6,3,9.00
08/08/2004,18:05,1064.75,1064.75,1064.75,1064.75,0,3,3.00
08/08/2004,18:06,1065.00,1065.00,1064.75,1064.75,1,13,14.00
08/08/2004,18:07,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/08/2004,18:08,1064.75,1064.75,1064.75,1064.75,0,10,10.00
08/08/2004,18:09,1065.00,1065.00,1065.00,1065.00,4,0,4.00
08/08/2004,18:11,1065.00,1065.00,1065.00,1065.00,50,0,50.00
08/08/2004,18:12,1065.00,1065.00,1065.00,1065.00,4,0,4.00
08/08/2004,18:13,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/08/2004,18:16,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/08/2004,18:17,1064.75,1064.75,1064.75,1064.75,0,47,47.00
08/08/2004,18:18,1064.75,1065.00,1064.75,1065.00,1,7,8.00
08/08/2004,18:19,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/08/2004,18:20,1064.75,1064.75,1064.75,1064.75,0,10,10.00
08/08/2004,18:21,1064.50,1064.50,1064.50,1064.50,0,4,4.00
08/08/2004,18:22,1064.50,1064.50,1064.25,1064.25,0,35,35.00
08/08/2004,18:24,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,18:25,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/08/2004,18:27,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/08/2004,18:28,1064.50,1064.50,1064.50,1064.50,0,2,2.00
08/08/2004,18:30,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/08/2004,18:31,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/08/2004,18:34,1064.50,1064.50,1064.50,1064.50,0,5,5.00
08/08/2004,18:38,1064.50,1064.50,1064.50,1064.50,0,4,4.00
08/08/2004,18:40,1064.50,1064.50,1064.25,1064.25,0,2,2.00
08/08/2004,18:41,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/08/2004,18:42,1064.25,1064.50,1064.25,1064.50,3,2,5.00
08/08/2004,18:43,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,18:44,1064.75,1064.75,1064.75,1064.75,15,0,15.00
08/08/2004,18:45,1064.50,1064.50,1064.25,1064.50,2,14,16.00
08/08/2004,18:46,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,18:48,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,18:49,1064.75,1064.75,1064.75,1064.75,2,0,2.00
08/08/2004,18:51,1064.75,1064.75,1064.75,1064.75,31,0,31.00
08/08/2004,18:52,1064.75,1064.75,1064.75,1064.75,2,0,2.00
08/08/2004,18:57,1064.75,1064.75,1064.75,1064.75,2,0,2.00
08/08/2004,18:58,1065.00,1065.00,1065.00,1065.00,17,0,17.00
08/08/2004,19:00,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/08/2004,19:02,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/08/2004,19:04,1065.00,1065.25,1065.00,1065.25,17,0,17.00
08/08/2004,19:05,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/08/2004,19:07,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/08/2004,19:08,1065.25,1065.25,1065.00,1065.00,50,1,51.00
08/08/2004,19:11,1065.25,1065.25,1065.25,1065.25,16,0,16.00
08/08/2004,19:12,1065.00,1065.00,1064.75,1064.75,0,55,55.00
08/08/2004,19:13,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/08/2004,19:14,1064.50,1064.50,1064.25,1064.25,0,34,34.00
08/08/2004,19:15,1064.25,1064.25,1064.25,1064.25,0,56,56.00
08/08/2004,19:17,1064.25,1064.25,1064.25,1064.25,0,19,19.00
08/08/2004,19:18,1064.25,1064.25,1064.25,1064.25,0,6,6.00
08/08/2004,19:22,1064.25,1064.25,1064.25,1064.25,0,2,2.00
08/08/2004,19:23,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/08/2004,19:24,1064.25,1064.25,1064.00,1064.00,0,12,12.00
08/08/2004,19:25,1064.00,1064.00,1064.00,1064.00,0,46,46.00
08/08/2004,19:26,1063.75,1063.75,1063.75,1063.75,0,38,38.00
08/08/2004,19:30,1063.75,1063.75,1063.75,1063.75,0,22,22.00
08/08/2004,19:31,1063.75,1063.75,1063.75,1063.75,0,8,8.00
08/08/2004,19:32,1064.00,1064.00,1064.00,1064.00,3,0,3.00
08/08/2004,19:33,1064.00,1064.00,1064.00,1064.00,28,0,28.00
08/08/2004,19:34,1064.00,1064.00,1064.00,1064.00,2,0,2.00
08/08/2004,19:36,1064.00,1064.00,1064.00,1064.00,8,0,8.00
08/08/2004,19:40,1064.00,1064.00,1064.00,1064.00,13,0,13.00
08/08/2004,19:45,1064.25,1064.25,1064.25,1064.25,2,0,2.00
08/08/2004,19:46,1064.25,1064.25,1064.25,1064.25,2,0,2.00
08/08/2004,19:47,1064.25,1064.25,1064.25,1064.25,1,0,1.00
08/08/2004,19:48,1064.25,1064.25,1064.25,1064.25,24,0,24.00
08/08/2004,19:49,1064.25,1064.50,1064.25,1064.25,7,5,12.00
08/08/2004,19:52,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,19:53,1064.25,1064.25,1064.25,1064.25,0,2,2.00
08/08/2004,19:54,1064.25,1064.25,1064.25,1064.25,0,13,13.00
08/08/2004,19:57,1064.50,1064.50,1064.50,1064.50,14,0,14.00
08/08/2004,19:58,1064.25,1064.25,1064.25,1064.25,0,2,2.00
08/08/2004,20:03,1064.50,1064.50,1064.50,1064.50,2,0,2.00
08/08/2004,20:06,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,20:07,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/08/2004,20:08,1064.25,1064.50,1064.25,1064.50,2,1,3.00
08/08/2004,20:16,1064.50,1064.50,1064.50,1064.50,2,0,2.00
08/08/2004,20:17,1064.50,1064.50,1064.50,1064.50,10,0,10.00
08/08/2004,20:18,1064.50,1064.50,1064.50,1064.50,5,0,5.00
08/08/2004,20:19,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,20:20,1064.50,1064.50,1064.50,1064.50,44,0,44.00
08/08/2004,20:23,1064.50,1064.50,1064.50,1064.50,7,0,7.00
08/08/2004,20:25,1064.50,1064.50,1064.50,1064.50,27,0,27.00
08/08/2004,20:27,1064.50,1064.50,1064.50,1064.50,25,0,25.00
08/08/2004,20:31,1064.50,1064.50,1064.50,1064.50,15,0,15.00
08/08/2004,20:32,1064.50,1064.50,1064.50,1064.50,10,0,10.00
08/08/2004,20:33,1064.75,1064.75,1064.25,1064.25,1,2,3.00
08/08/2004,20:34,1064.50,1064.50,1064.50,1064.50,25,0,25.00
08/08/2004,20:38,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/08/2004,20:42,1064.75,1064.75,1064.75,1064.75,59,0,59.00
08/08/2004,20:45,1064.75,1065.00,1064.75,1065.00,6,0,6.00
08/08/2004,20:46,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/08/2004,20:47,1064.75,1064.75,1064.75,1064.75,0,5,5.00
08/08/2004,20:48,1065.00,1065.00,1064.75,1064.75,1,6,7.00
08/08/2004,20:49,1064.75,1065.00,1064.75,1064.75,6,32,38.00
08/08/2004,20:50,1064.75,1064.75,1064.75,1064.75,0,55,55.00
08/08/2004,20:51,1064.75,1064.75,1064.75,1064.75,0,25,25.00
08/08/2004,20:52,1064.75,1064.75,1064.75,1064.75,0,25,25.00
08/08/2004,20:53,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/08/2004,20:54,1064.75,1065.00,1064.75,1065.00,2,4,6.00
08/08/2004,20:55,1065.00,1065.00,1065.00,1065.00,12,0,12.00
08/08/2004,21:02,1065.00,1065.00,1065.00,1065.00,55,0,55.00
08/08/2004,21:03,1065.00,1065.00,1065.00,1065.00,3,0,3.00
08/08/2004,21:04,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/08/2004,21:05,1065.00,1065.25,1065.00,1065.25,23,0,23.00
08/08/2004,21:06,1065.25,1065.25,1065.00,1065.00,25,16,41.00
08/08/2004,21:07,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/08/2004,21:09,1065.00,1065.25,1065.00,1065.25,1,1,2.00
08/08/2004,21:10,1065.25,1065.25,1064.75,1065.00,7,22,29.00
08/08/2004,21:12,1065.00,1065.25,1065.00,1065.25,21,0,21.00
08/08/2004,21:13,1065.25,1065.25,1065.25,1065.25,35,0,35.00
08/08/2004,21:14,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/08/2004,21:16,1065.25,1065.25,1065.25,1065.25,3,0,3.00
08/08/2004,21:17,1065.25,1065.25,1065.25,1065.25,6,0,6.00
08/08/2004,21:18,1065.50,1065.50,1065.50,1065.50,61,0,61.00
08/08/2004,21:19,1065.50,1065.75,1065.50,1065.75,16,0,16.00
08/08/2004,21:20,1065.75,1065.75,1065.75,1065.75,22,0,22.00
08/08/2004,21:22,1065.50,1065.50,1065.50,1065.50,0,26,26.00
08/08/2004,21:23,1065.75,1066.00,1065.75,1065.75,21,15,36.00
08/08/2004,21:24,1065.75,1066.00,1065.75,1065.75,1,21,22.00
08/08/2004,21:26,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/08/2004,21:27,1065.75,1065.75,1065.50,1065.75,2,10,12.00
08/08/2004,21:28,1065.75,1065.75,1065.75,1065.75,3,0,3.00
08/08/2004,21:30,1066.00,1066.00,1065.75,1065.75,1,3,4.00
08/08/2004,21:31,1065.75,1066.00,1065.75,1066.00,1,5,6.00
08/08/2004,21:33,1065.75,1065.75,1065.75,1065.75,0,6,6.00
08/08/2004,21:34,1065.75,1065.75,1065.75,1065.75,0,11,11.00
08/08/2004,21:35,1066.00,1066.00,1066.00,1066.00,63,0,63.00
08/08/2004,21:36,1066.00,1066.25,1066.00,1066.25,13,2,15.00
08/08/2004,21:37,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/08/2004,21:38,1066.00,1066.00,1066.00,1066.00,0,24,24.00
08/08/2004,21:39,1066.00,1066.25,1066.00,1066.25,8,4,12.00
08/08/2004,21:40,1066.25,1066.25,1066.00,1066.00,2,16,18.00
08/08/2004,21:43,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/08/2004,21:44,1066.00,1066.00,1066.00,1066.00,0,8,8.00
08/08/2004,21:45,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/08/2004,21:46,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/08/2004,21:47,1066.00,1066.00,1066.00,1066.00,0,13,13.00
08/08/2004,21:48,1066.00,1066.00,1066.00,1066.00,0,6,6.00
08/08/2004,21:49,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/08/2004,21:50,1066.00,1066.25,1066.00,1066.00,1,2,3.00
08/08/2004,21:51,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/08/2004,21:52,1066.25,1066.25,1066.00,1066.00,2,2,4.00
08/08/2004,21:54,1066.00,1066.00,1066.00,1066.00,0,7,7.00
08/08/2004,21:55,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/08/2004,21:56,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/08/2004,21:58,1065.75,1065.75,1065.75,1065.75,0,13,13.00
08/08/2004,22:01,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/08/2004,22:02,1066.00,1066.00,1066.00,1066.00,1,0,1.00
08/08/2004,22:03,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/08/2004,22:05,1065.75,1065.75,1065.50,1065.50,0,3,3.00
08/08/2004,22:07,1065.75,1065.75,1065.75,1065.75,1,0,1.00
08/08/2004,22:11,1066.00,1066.00,1066.00,1066.00,2,0,2.00
08/08/2004,22:13,1066.00,1066.00,1066.00,1066.00,1,0,1.00
08/08/2004,22:15,1066.00,1066.00,1066.00,1066.00,5,0,5.00
08/08/2004,22:16,1066.00,1066.00,1066.00,1066.00,1,0,1.00
08/08/2004,22:24,1066.00,1066.00,1066.00,1066.00,5,0,5.00
08/08/2004,22:25,1066.00,1066.00,1066.00,1066.00,2,0,2.00
08/08/2004,22:27,1066.25,1066.25,1066.00,1066.00,1,8,9.00
08/08/2004,22:28,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/08/2004,22:29,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/08/2004,22:31,1066.00,1066.00,1066.00,1066.00,0,4,4.00
08/08/2004,22:32,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/08/2004,22:36,1066.25,1066.25,1066.00,1066.25,37,1,38.00
08/08/2004,22:42,1066.25,1066.50,1066.25,1066.50,18,0,18.00
08/08/2004,22:44,1066.25,1066.50,1066.25,1066.50,7,4,11.00
08/08/2004,22:45,1066.50,1066.50,1066.50,1066.50,2,0,2.00
08/08/2004,22:55,1066.25,1066.25,1066.25,1066.25,0,2,2.00
08/08/2004,23:00,1066.25,1066.25,1066.25,1066.25,0,39,39.00
08/08/2004,23:03,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/08/2004,23:04,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/08/2004,23:07,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/08/2004,23:08,1066.25,1066.25,1066.25,1066.25,3,0,3.00
08/08/2004,23:10,1066.25,1066.25,1066.25,1066.25,5,0,5.00
08/08/2004,23:13,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/08/2004,23:14,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/08/2004,23:15,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/08/2004,23:16,1066.00,1066.00,1066.00,1066.00,0,15,15.00
08/08/2004,23:17,1066.00,1066.00,1065.75,1065.75,0,45,45.00
08/08/2004,23:19,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/08/2004,23:22,1066.00,1066.00,1066.00,1066.00,11,0,11.00
08/08/2004,23:26,1066.25,1066.25,1066.25,1066.25,5,0,5.00
08/08/2004,23:30,1066.25,1066.25,1066.25,1066.25,8,0,8.00
08/08/2004,23:31,1066.50,1066.50,1066.50,1066.50,2,0,2.00
08/08/2004,23:32,1066.50,1066.50,1066.25,1066.25,1,2,3.00
08/08/2004,23:39,1066.25,1066.25,1066.25,1066.25,0,1,1.00
08/08/2004,23:40,1066.00,1066.00,1065.75,1065.75,0,20,20.00
08/08/2004,23:42,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/08/2004,23:43,1066.00,1066.00,1066.00,1066.00,21,0,21.00
08/08/2004,23:44,1066.00,1066.00,1066.00,1066.00,15,0,15.00
08/08/2004,23:46,1066.00,1066.00,1066.00,1066.00,15,0,15.00
08/08/2004,23:47,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/08/2004,23:52,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/08/2004,23:57,1066.00,1066.00,1066.00,1066.00,0,2,2.00
08/08/2004,23:58,1066.00,1066.00,1066.00,1066.00,0,15,15.00
08/08/2004,23:59,1065.75,1065.75,1065.75,1065.75,0,5,5.00
08/09/2004,00:01,1065.75,1066.00,1065.75,1066.00,7,2,9.00
08/09/2004,00:09,1066.00,1066.00,1066.00,1066.00,2,0,2.00
08/09/2004,00:10,1066.00,1066.00,1066.00,1066.00,1,0,1.00
08/09/2004,00:14,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/09/2004,00:16,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/09/2004,00:26,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/09/2004,00:28,1066.00,1066.00,1066.00,1066.00,55,0,55.00
08/09/2004,00:29,1066.00,1066.25,1066.00,1066.00,8,1,9.00
08/09/2004,00:30,1066.00,1066.25,1066.00,1066.25,50,1,51.00
08/09/2004,00:31,1066.25,1066.25,1066.25,1066.25,28,0,28.00
08/09/2004,00:32,1066.25,1066.25,1066.25,1066.25,11,0,11.00
08/09/2004,00:34,1066.25,1066.25,1066.25,1066.25,37,0,37.00
08/09/2004,00:37,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/09/2004,00:41,1066.25,1066.25,1066.25,1066.25,4,0,4.00
08/09/2004,00:43,1066.25,1066.25,1066.00,1066.00,2,1,3.00
08/09/2004,00:45,1066.00,1066.50,1066.00,1066.25,4,2,6.00
08/09/2004,00:46,1066.25,1066.25,1066.25,1066.25,0,2,2.00
08/09/2004,00:47,1066.50,1066.50,1066.50,1066.50,2,0,2.00
08/09/2004,00:49,1066.25,1066.25,1066.25,1066.25,0,5,5.00
08/09/2004,00:53,1066.50,1066.50,1066.25,1066.25,1,1,2.00
08/09/2004,00:54,1066.50,1066.50,1066.50,1066.50,35,0,35.00
08/09/2004,00:55,1066.50,1066.50,1066.50,1066.50,12,0,12.00
08/09/2004,00:56,1066.50,1066.50,1066.50,1066.50,4,0,4.00
08/09/2004,00:57,1066.75,1066.75,1066.75,1066.75,8,0,8.00
08/09/2004,00:58,1066.75,1066.75,1066.75,1066.75,58,0,58.00
08/09/2004,00:59,1066.75,1067.00,1066.75,1066.75,8,1,9.00
08/09/2004,01:00,1066.75,1067.00,1066.75,1067.00,5,1,6.00
08/09/2004,01:01,1067.00,1067.00,1067.00,1067.00,24,0,24.00
08/09/2004,01:02,1066.75,1067.00,1066.75,1067.00,8,2,10.00
08/09/2004,01:03,1066.75,1067.00,1066.75,1067.00,2,3,5.00
08/09/2004,01:04,1066.75,1066.75,1066.75,1066.75,0,5,5.00
08/09/2004,01:05,1067.00,1067.00,1066.75,1067.00,199,5,204.00
08/09/2004,01:06,1067.00,1067.00,1067.00,1067.00,18,0,18.00
08/09/2004,01:07,1067.00,1067.25,1067.00,1067.25,5,0,5.00
08/09/2004,01:08,1067.00,1067.00,1067.00,1067.00,0,3,3.00
08/09/2004,01:09,1067.25,1067.25,1067.00,1067.00,1,9,10.00
08/09/2004,01:10,1067.00,1067.00,1067.00,1067.00,0,2,2.00
08/09/2004,01:12,1067.25,1067.25,1067.00,1067.25,2,1,3.00
08/09/2004,01:13,1067.25,1067.25,1067.25,1067.25,50,0,50.00
08/09/2004,01:14,1067.25,1067.50,1067.25,1067.25,13,2,15.00
08/09/2004,01:16,1067.50,1067.50,1067.25,1067.25,4,8,12.00
08/09/2004,01:17,1067.50,1067.50,1067.50,1067.50,2,0,2.00
08/09/2004,01:18,1067.25,1067.25,1067.25,1067.25,0,8,8.00
08/09/2004,01:19,1067.25,1067.25,1067.00,1067.25,5,9,14.00
08/09/2004,01:21,1067.25,1067.25,1067.00,1067.00,1,2,3.00
08/09/2004,01:23,1067.00,1067.00,1067.00,1067.00,0,1,1.00
08/09/2004,01:24,1067.25,1067.25,1067.25,1067.25,5,0,5.00
08/09/2004,01:25,1067.25,1067.25,1067.25,1067.25,2,0,2.00
08/09/2004,01:26,1067.25,1067.25,1067.25,1067.25,30,0,30.00
08/09/2004,01:27,1067.25,1067.25,1067.00,1067.25,17,1,18.00
08/09/2004,01:28,1067.25,1067.25,1067.00,1067.25,40,1,41.00
08/09/2004,01:31,1067.25,1067.25,1067.25,1067.25,2,0,2.00
08/09/2004,01:32,1067.25,1067.25,1067.25,1067.25,3,0,3.00
08/09/2004,01:33,1067.25,1067.50,1067.25,1067.50,23,0,23.00
08/09/2004,01:34,1067.50,1067.50,1067.50,1067.50,1,0,1.00
08/09/2004,01:35,1067.25,1067.25,1067.25,1067.25,0,40,40.00
08/09/2004,01:36,1067.00,1067.00,1067.00,1067.00,0,2,2.00
08/09/2004,01:37,1067.00,1067.00,1067.00,1067.00,0,1,1.00
08/09/2004,01:38,1067.00,1067.00,1067.00,1067.00,0,5,5.00
08/09/2004,01:39,1067.00,1067.00,1067.00,1067.00,0,25,25.00
08/09/2004,01:40,1067.00,1067.00,1067.00,1067.00,0,88,88.00
08/09/2004,01:41,1067.00,1067.00,1067.00,1067.00,0,3,3.00
08/09/2004,01:42,1067.00,1067.00,1067.00,1067.00,0,1,1.00
08/09/2004,01:43,1067.00,1067.25,1067.00,1067.25,32,1,33.00
08/09/2004,01:45,1067.25,1067.25,1067.25,1067.25,10,0,10.00
08/09/2004,01:47,1067.25,1067.25,1067.25,1067.25,29,0,29.00
08/09/2004,01:48,1067.50,1067.50,1067.25,1067.25,1,19,20.00
08/09/2004,01:49,1067.25,1067.25,1067.00,1067.25,8,13,21.00
08/09/2004,01:50,1067.25,1067.25,1067.25,1067.25,12,0,12.00
08/09/2004,01:51,1067.25,1067.25,1067.25,1067.25,18,0,18.00
08/09/2004,01:52,1067.25,1067.25,1067.25,1067.25,11,0,11.00
08/09/2004,01:53,1067.25,1067.25,1067.25,1067.25,7,0,7.00
08/09/2004,01:54,1067.25,1067.50,1067.25,1067.50,101,0,101.00
08/09/2004,01:55,1067.50,1067.50,1067.50,1067.50,8,0,8.00
08/09/2004,01:57,1067.50,1067.50,1067.50,1067.50,5,0,5.00
08/09/2004,01:58,1067.50,1067.50,1067.50,1067.50,68,0,68.00
08/09/2004,01:59,1067.50,1067.75,1067.50,1067.75,121,0,121.00
08/09/2004,02:00,1067.75,1068.00,1067.75,1068.00,26,0,26.00
08/09/2004,02:01,1068.00,1068.00,1067.75,1068.00,7,1,8.00
08/09/2004,02:02,1068.00,1068.00,1067.75,1067.75,2,1,3.00
08/09/2004,02:03,1067.75,1068.00,1067.75,1068.00,228,1,229.00
08/09/2004,02:04,1068.00,1068.50,1068.00,1068.25,265,61,326.00
08/09/2004,02:05,1068.25,1068.25,1068.00,1068.00,34,76,110.00
08/09/2004,02:06,1067.75,1067.75,1067.75,1067.75,0,6,6.00
08/09/2004,02:07,1067.75,1067.75,1067.25,1067.50,3,70,73.00
08/09/2004,02:08,1067.25,1067.50,1067.25,1067.50,14,58,72.00
08/09/2004,02:09,1067.50,1067.50,1067.50,1067.50,22,0,22.00
08/09/2004,02:10,1067.25,1067.25,1067.00,1067.25,7,33,40.00
08/09/2004,02:11,1067.00,1067.00,1067.00,1067.00,0,6,6.00
08/09/2004,02:12,1067.00,1067.25,1067.00,1067.25,5,1,6.00
08/09/2004,02:13,1067.25,1067.50,1067.25,1067.50,22,0,22.00
08/09/2004,02:14,1067.50,1067.50,1067.50,1067.50,22,0,22.00
08/09/2004,02:15,1067.75,1068.00,1067.75,1067.75,49,6,55.00
08/09/2004,02:16,1067.75,1067.75,1067.75,1067.75,0,2,2.00
08/09/2004,02:17,1067.75,1067.75,1067.75,1067.75,0,22,22.00
08/09/2004,02:18,1067.50,1067.50,1067.25,1067.25,0,80,80.00
08/09/2004,02:19,1067.25,1067.25,1067.25,1067.25,0,55,55.00
08/09/2004,02:20,1067.00,1067.25,1067.00,1067.25,25,1,26.00
08/09/2004,02:21,1067.50,1067.75,1067.25,1067.75,25,1,26.00
08/09/2004,02:22,1067.75,1067.75,1067.75,1067.75,2,0,2.00
08/09/2004,02:23,1067.75,1067.75,1067.50,1067.50,1,34,35.00
08/09/2004,02:24,1067.25,1067.50,1067.25,1067.25,6,21,27.00
08/09/2004,02:25,1067.50,1067.50,1067.50,1067.50,1,0,1.00
08/09/2004,02:26,1067.50,1067.50,1067.25,1067.50,19,2,21.00
08/09/2004,02:27,1067.50,1067.50,1067.00,1067.25,15,73,88.00
08/09/2004,02:28,1067.25,1067.50,1067.25,1067.25,1,25,26.00
08/09/2004,02:29,1067.25,1067.50,1067.25,1067.50,17,9,26.00
08/09/2004,02:30,1067.50,1067.50,1067.50,1067.50,10,0,10.00
08/09/2004,02:31,1067.75,1067.75,1067.50,1067.50,1,51,52.00
08/09/2004,02:32,1067.75,1067.75,1067.50,1067.75,2,9,11.00
08/09/2004,02:33,1067.50,1067.50,1067.50,1067.50,0,3,3.00
08/09/2004,02:34,1067.75,1067.75,1067.75,1067.75,20,0,20.00
08/09/2004,02:35,1067.50,1067.50,1067.25,1067.50,70,62,132.00
08/09/2004,02:36,1067.50,1067.50,1067.50,1067.50,27,0,27.00
08/09/2004,02:37,1067.50,1067.50,1067.50,1067.50,5,0,5.00
08/09/2004,02:38,1067.50,1067.50,1067.50,1067.50,26,0,26.00
08/09/2004,02:39,1067.50,1067.50,1067.50,1067.50,11,0,11.00
08/09/2004,02:40,1067.75,1067.75,1067.50,1067.50,100,25,125.00
08/09/2004,02:41,1067.50,1067.50,1067.00,1067.00,6,139,145.00
08/09/2004,02:42,1067.00,1067.25,1066.75,1067.00,10,24,34.00
08/09/2004,02:43,1067.00,1067.00,1066.75,1066.75,65,32,97.00
08/09/2004,02:44,1066.75,1067.00,1066.75,1067.00,1,12,13.00
08/09/2004,02:46,1066.75,1066.75,1066.50,1066.75,40,43,83.00
08/09/2004,02:47,1066.75,1066.75,1066.75,1066.75,11,0,11.00
08/09/2004,02:48,1066.75,1066.75,1066.50,1066.50,1,75,76.00
08/09/2004,02:49,1066.25,1066.25,1066.25,1066.25,0,143,143.00
08/09/2004,02:50,1066.50,1066.50,1066.25,1066.50,30,20,50.00
08/09/2004,02:51,1066.25,1066.25,1066.25,1066.25,0,67,67.00
08/09/2004,02:52,1066.50,1066.50,1066.25,1066.50,13,6,19.00
08/09/2004,02:53,1066.50,1066.75,1066.50,1066.50,46,5,51.00
08/09/2004,02:54,1066.50,1066.50,1066.50,1066.50,0,5,5.00
08/09/2004,02:55,1066.50,1066.75,1066.50,1066.50,1,47,48.00
08/09/2004,02:56,1066.50,1066.50,1066.25,1066.50,102,10,112.00
08/09/2004,02:57,1066.50,1066.50,1066.50,1066.50,17,0,17.00
08/09/2004,02:58,1066.50,1066.50,1066.25,1066.25,5,51,56.00
08/09/2004,02:59,1066.25,1066.25,1066.25,1066.25,0,20,20.00
08/09/2004,03:00,1066.25,1066.25,1066.25,1066.25,0,45,45.00
08/09/2004,03:01,1066.00,1066.25,1066.00,1066.25,1,27,28.00
08/09/2004,03:02,1066.25,1066.50,1066.00,1066.25,40,22,62.00
08/09/2004,03:03,1066.25,1066.25,1066.25,1066.25,0,23,23.00
08/09/2004,03:04,1066.25,1066.25,1066.25,1066.25,0,9,9.00
08/09/2004,03:05,1066.25,1066.25,1066.25,1066.25,0,7,7.00
08/09/2004,03:06,1066.25,1066.25,1066.25,1066.25,0,9,9.00
08/09/2004,03:07,1066.50,1066.50,1066.50,1066.50,103,0,103.00
08/09/2004,03:08,1066.25,1066.25,1066.25,1066.25,0,78,78.00
08/09/2004,03:09,1066.25,1066.25,1066.25,1066.25,0,38,38.00
08/09/2004,03:10,1066.00,1066.00,1065.50,1065.50,1,254,255.00
08/09/2004,03:11,1065.75,1065.75,1065.25,1065.50,36,74,110.00
08/09/2004,03:12,1065.50,1065.50,1065.25,1065.50,25,10,35.00
08/09/2004,03:13,1065.25,1065.50,1065.25,1065.50,73,2,75.00
08/09/2004,03:14,1065.50,1065.50,1065.50,1065.50,4,0,4.00
08/09/2004,03:15,1065.75,1065.75,1065.50,1065.50,8,16,24.00
08/09/2004,03:16,1065.50,1065.50,1065.50,1065.50,0,25,25.00
08/09/2004,03:17,1065.50,1065.50,1065.50,1065.50,0,2,2.00
08/09/2004,03:18,1065.50,1065.50,1065.50,1065.50,0,20,20.00
08/09/2004,03:19,1065.75,1065.75,1065.50,1065.50,11,7,18.00
08/09/2004,03:20,1065.50,1065.50,1065.50,1065.50,0,64,64.00
08/09/2004,03:21,1065.50,1065.50,1065.50,1065.50,0,19,19.00
08/09/2004,03:22,1065.75,1065.75,1065.75,1065.75,52,0,52.00
08/09/2004,03:23,1065.75,1065.75,1065.75,1065.75,1,0,1.00
08/09/2004,03:24,1065.75,1065.75,1065.75,1065.75,17,0,17.00
08/09/2004,03:28,1066.00,1066.00,1066.00,1066.00,18,0,18.00
08/09/2004,03:29,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/09/2004,03:30,1065.75,1066.00,1065.75,1066.00,47,1,48.00
08/09/2004,03:31,1066.00,1066.00,1066.00,1066.00,15,0,15.00
08/09/2004,03:32,1066.00,1066.00,1066.00,1066.00,1,0,1.00
08/09/2004,03:33,1066.25,1066.25,1066.25,1066.25,18,0,18.00
08/09/2004,03:34,1066.25,1066.25,1066.25,1066.25,67,0,67.00
08/09/2004,03:35,1066.50,1066.50,1066.50,1066.50,1,0,1.00
08/09/2004,03:37,1066.50,1066.50,1066.50,1066.50,2,0,2.00
08/09/2004,03:39,1066.50,1066.50,1066.50,1066.50,14,0,14.00
08/09/2004,03:40,1066.25,1066.50,1066.25,1066.50,1,1,2.00
08/09/2004,03:42,1066.25,1066.25,1066.25,1066.25,0,1,1.00
08/09/2004,03:43,1066.25,1066.25,1066.25,1066.25,0,20,20.00
08/09/2004,03:45,1066.25,1066.25,1066.25,1066.25,0,26,26.00
08/09/2004,03:46,1066.25,1066.25,1066.25,1066.25,0,30,30.00
08/09/2004,03:47,1066.25,1066.25,1066.25,1066.25,0,8,8.00
08/09/2004,03:48,1066.25,1066.25,1066.25,1066.25,0,48,48.00
08/09/2004,03:49,1066.25,1066.25,1066.25,1066.25,0,23,23.00
08/09/2004,03:50,1066.25,1066.25,1066.00,1066.00,0,17,17.00
08/09/2004,03:51,1066.00,1066.00,1066.00,1066.00,0,2,2.00
08/09/2004,03:52,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/09/2004,03:53,1066.00,1066.25,1066.00,1066.25,112,1,113.00
08/09/2004,03:54,1066.25,1066.50,1066.25,1066.25,14,46,60.00
08/09/2004,03:55,1066.25,1066.25,1066.25,1066.25,0,2,2.00
08/09/2004,03:56,1066.25,1066.50,1066.25,1066.50,66,28,94.00
08/09/2004,03:57,1066.50,1066.50,1066.50,1066.50,36,0,36.00
08/09/2004,03:58,1066.75,1066.75,1066.50,1066.75,99,1,100.00
08/09/2004,03:59,1066.75,1066.75,1066.75,1066.75,122,0,122.00
08/09/2004,04:00,1066.75,1066.75,1066.75,1066.75,30,0,30.00
08/09/2004,04:01,1067.00,1067.00,1066.75,1067.00,8,20,28.00
08/09/2004,04:02,1066.75,1066.75,1066.75,1066.75,0,13,13.00
08/09/2004,04:03,1066.75,1066.75,1066.50,1066.75,1,19,20.00
08/09/2004,04:04,1066.75,1066.75,1066.75,1066.75,28,0,28.00
08/09/2004,04:06,1067.00,1067.25,1067.00,1067.00,89,21,110.00
08/09/2004,04:07,1067.00,1067.00,1067.00,1067.00,0,116,116.00
08/09/2004,04:08,1067.00,1067.00,1067.00,1067.00,0,4,4.00
08/09/2004,04:09,1067.00,1067.00,1067.00,1067.00,0,6,6.00
08/09/2004,04:10,1067.25,1067.25,1067.00,1067.00,1,7,8.00
08/09/2004,04:11,1067.00,1067.00,1067.00,1067.00,0,12,12.00
08/09/2004,04:12,1067.00,1067.25,1067.00,1067.00,7,51,58.00
08/09/2004,04:13,1067.00,1067.00,1067.00,1067.00,0,2,2.00
08/09/2004,04:14,1067.00,1067.00,1067.00,1067.00,0,62,62.00
08/09/2004,04:15,1067.00,1067.00,1066.75,1066.75,5,88,93.00
08/09/2004,04:16,1066.50,1066.50,1066.25,1066.25,0,91,91.00
08/09/2004,04:17,1066.25,1066.25,1065.75,1065.75,12,56,68.00
08/09/2004,04:18,1065.75,1065.75,1065.50,1065.75,24,61,85.00
08/09/2004,04:19,1065.50,1065.75,1065.50,1065.75,17,3,20.00
08/09/2004,04:20,1065.75,1065.75,1065.75,1065.75,13,0,13.00
08/09/2004,04:21,1065.50,1065.50,1065.50,1065.50,0,45,45.00
08/09/2004,04:22,1065.75,1065.75,1065.25,1065.25,3,59,62.00
08/09/2004,04:23,1065.00,1065.25,1064.75,1065.00,12,146,158.00
08/09/2004,04:24,1064.75,1064.75,1064.50,1064.50,0,108,108.00
08/09/2004,04:25,1064.25,1064.25,1064.00,1064.00,28,114,142.00
08/09/2004,04:26,1064.00,1064.00,1063.75,1063.75,2,74,76.00
08/09/2004,04:27,1064.00,1064.00,1063.75,1063.75,1,101,102.00
08/09/2004,04:28,1063.75,1063.75,1063.50,1063.50,0,82,82.00
08/09/2004,04:29,1063.75,1064.00,1063.75,1063.75,47,18,65.00
08/09/2004,04:30,1063.75,1063.75,1063.75,1063.75,0,20,20.00
08/09/2004,04:31,1064.00,1064.00,1063.75,1064.00,32,6,38.00
08/09/2004,04:32,1064.00,1064.00,1063.75,1064.00,10,63,73.00
08/09/2004,04:33,1064.00,1064.00,1063.75,1063.75,2,14,16.00
08/09/2004,04:34,1064.00,1064.25,1064.00,1064.25,63,0,63.00
08/09/2004,04:35,1064.25,1064.25,1064.00,1064.00,2,17,19.00
08/09/2004,04:36,1064.25,1064.25,1064.00,1064.00,1,2,3.00
08/09/2004,04:37,1064.00,1064.00,1063.75,1063.75,0,72,72.00
08/09/2004,04:38,1063.75,1063.75,1063.75,1063.75,0,10,10.00
08/09/2004,04:39,1063.75,1064.00,1063.75,1064.00,1,3,4.00
08/09/2004,04:40,1064.00,1064.00,1064.00,1064.00,5,0,5.00
08/09/2004,04:41,1063.75,1063.75,1063.75,1063.75,0,6,6.00
08/09/2004,04:42,1064.00,1064.00,1063.75,1063.75,5,2,7.00
08/09/2004,04:43,1063.75,1063.75,1063.75,1063.75,0,30,30.00
08/09/2004,04:44,1063.50,1063.75,1063.50,1063.75,1,153,154.00
08/09/2004,04:45,1063.50,1063.50,1063.00,1063.25,38,76,114.00
08/09/2004,04:46,1063.25,1063.50,1063.25,1063.25,12,116,128.00
08/09/2004,04:47,1063.00,1063.00,1062.75,1063.00,16,200,216.00
08/09/2004,04:48,1062.75,1063.00,1062.75,1062.75,3,60,63.00
08/09/2004,04:49,1063.00,1063.25,1062.75,1063.00,65,8,73.00
08/09/2004,04:50,1063.25,1063.25,1063.00,1063.00,4,43,47.00
08/09/2004,04:51,1063.00,1063.00,1062.50,1062.50,2,53,55.00
08/09/2004,04:52,1062.75,1063.00,1062.75,1063.00,51,0,51.00
08/09/2004,04:53,1063.00,1063.00,1063.00,1063.00,61,0,61.00
08/09/2004,04:54,1063.25,1063.50,1063.25,1063.50,109,0,109.00
08/09/2004,04:55,1063.50,1063.50,1063.50,1063.50,57,0,57.00
08/09/2004,04:56,1063.75,1063.75,1063.75,1063.75,85,0,85.00
08/09/2004,04:57,1063.75,1063.75,1063.75,1063.75,38,0,38.00
08/09/2004,04:58,1063.75,1063.75,1063.50,1063.50,1,57,58.00
08/09/2004,04:59,1063.75,1063.75,1063.75,1063.75,1,0,1.00
08/09/2004,05:00,1063.25,1063.50,1063.25,1063.50,1,1,2.00
08/09/2004,05:01,1063.50,1063.75,1063.50,1063.75,66,0,66.00
08/09/2004,05:02,1063.75,1064.00,1063.75,1063.75,8,6,14.00
08/09/2004,05:03,1064.00,1064.00,1064.00,1064.00,136,0,136.00
08/09/2004,05:04,1064.00,1064.00,1064.00,1064.00,14,0,14.00
08/09/2004,05:05,1064.25,1064.25,1064.00,1064.00,3,1,4.00
08/09/2004,05:06,1064.00,1064.00,1063.75,1063.75,0,135,135.00
08/09/2004,05:07,1064.00,1064.00,1064.00,1064.00,27,0,27.00
08/09/2004,05:08,1064.00,1064.00,1064.00,1064.00,3,0,3.00
08/09/2004,05:09,1064.25,1064.25,1064.00,1064.00,2,17,19.00
08/09/2004,05:10,1064.00,1064.00,1064.00,1064.00,0,4,4.00
08/09/2004,05:12,1063.75,1063.75,1063.75,1063.75,0,19,19.00
08/09/2004,05:13,1063.75,1063.75,1063.75,1063.75,0,20,20.00
08/09/2004,05:15,1064.00,1064.00,1063.50,1063.50,2,36,38.00
08/09/2004,05:16,1063.75,1063.75,1063.75,1063.75,98,0,98.00
08/09/2004,05:17,1063.75,1063.75,1063.75,1063.75,22,0,22.00
08/09/2004,05:18,1063.75,1063.75,1063.50,1063.75,28,1,29.00
08/09/2004,05:19,1063.75,1063.75,1063.75,1063.75,18,0,18.00
08/09/2004,05:20,1063.75,1063.75,1063.75,1063.75,18,0,18.00
08/09/2004,05:21,1063.75,1063.75,1063.50,1063.50,8,7,15.00
08/09/2004,05:22,1063.75,1063.75,1063.50,1063.75,28,2,30.00
08/09/2004,05:23,1063.75,1063.75,1063.75,1063.75,20,0,20.00
08/09/2004,05:24,1063.75,1063.75,1063.50,1063.50,30,2,32.00
08/09/2004,05:25,1063.75,1063.75,1063.75,1063.75,10,0,10.00
08/09/2004,05:26,1063.75,1063.75,1063.75,1063.75,16,0,16.00
08/09/2004,05:27,1063.75,1063.75,1063.75,1063.75,15,0,15.00
08/09/2004,05:28,1064.00,1064.00,1063.75,1063.75,1,1,2.00
08/09/2004,05:29,1064.00,1064.00,1064.00,1064.00,2,0,2.00
08/09/2004,05:30,1064.00,1064.00,1064.00,1064.00,29,0,29.00
08/09/2004,05:31,1064.00,1064.00,1063.75,1064.00,5,10,15.00
08/09/2004,05:33,1064.00,1064.00,1064.00,1064.00,2,0,2.00
08/09/2004,05:34,1064.00,1064.00,1063.75,1063.75,3,19,22.00
08/09/2004,05:36,1063.75,1063.75,1063.75,1063.75,0,10,10.00
08/09/2004,05:37,1063.75,1063.75,1063.75,1063.75,0,20,20.00
08/09/2004,05:38,1063.75,1063.75,1063.50,1063.50,25,9,34.00
08/09/2004,05:41,1063.75,1063.75,1063.75,1063.75,13,0,13.00
08/09/2004,05:42,1063.75,1063.75,1063.75,1063.75,22,0,22.00
08/09/2004,05:46,1063.75,1063.75,1063.50,1063.50,1,3,4.00
08/09/2004,05:47,1063.75,1063.75,1063.75,1063.75,10,0,10.00
08/09/2004,05:49,1063.75,1063.75,1063.75,1063.75,4,0,4.00
08/09/2004,05:50,1063.75,1063.75,1063.75,1063.75,17,0,17.00
08/09/2004,05:51,1063.75,1063.75,1063.50,1063.50,6,34,40.00
08/09/2004,05:52,1063.50,1063.75,1063.50,1063.50,6,126,132.00
08/09/2004,05:53,1063.50,1063.50,1063.50,1063.50,0,7,7.00
08/09/2004,05:54,1063.50,1063.50,1063.25,1063.50,3,19,22.00
08/09/2004,05:55,1063.50,1063.50,1063.50,1063.50,25,0,25.00
08/09/2004,05:56,1063.50,1063.50,1063.50,1063.50,13,0,13.00
08/09/2004,05:57,1063.50,1063.50,1063.50,1063.50,3,0,3.00
08/09/2004,05:58,1063.50,1063.50,1063.50,1063.50,9,0,9.00
08/09/2004,05:59,1063.50,1063.50,1063.50,1063.50,6,0,6.00
08/09/2004,06:00,1063.50,1063.50,1063.25,1063.50,5,3,8.00
08/09/2004,06:01,1063.75,1063.75,1063.50,1063.75,4,15,19.00
08/09/2004,06:02,1063.50,1063.50,1063.50,1063.50,0,7,7.00
08/09/2004,06:03,1063.50,1063.50,1063.50,1063.50,0,1,1.00
08/09/2004,06:04,1063.50,1063.50,1063.50,1063.50,0,9,9.00
08/09/2004,06:05,1063.75,1063.75,1063.75,1063.75,32,0,32.00
08/09/2004,06:06,1063.75,1063.75,1063.75,1063.75,5,0,5.00
08/09/2004,06:07,1063.75,1064.00,1063.75,1063.75,22,2,24.00
08/09/2004,06:08,1063.75,1064.00,1063.75,1063.75,10,159,169.00
08/09/2004,06:09,1063.75,1063.75,1063.75,1063.75,0,4,4.00
08/09/2004,06:10,1063.50,1063.50,1063.50,1063.50,0,1,1.00
08/09/2004,06:12,1063.75,1063.75,1063.75,1063.75,1,0,1.00
08/09/2004,06:13,1063.75,1063.75,1063.75,1063.75,1,0,1.00
08/09/2004,06:15,1063.75,1063.75,1063.75,1063.75,9,0,9.00
08/09/2004,06:16,1063.75,1063.75,1063.75,1063.75,9,0,9.00
08/09/2004,06:17,1063.75,1063.75,1063.75,1063.75,3,0,3.00
08/09/2004,06:18,1064.00,1064.00,1063.75,1064.00,82,1,83.00
08/09/2004,06:19,1064.00,1064.00,1063.75,1063.75,20,20,40.00
08/09/2004,06:20,1063.75,1063.75,1063.75,1063.75,0,1,1.00
08/09/2004,06:21,1064.00,1064.25,1064.00,1064.25,102,0,102.00
08/09/2004,06:23,1064.25,1064.50,1064.25,1064.50,26,0,26.00
08/09/2004,06:24,1064.25,1064.50,1064.25,1064.50,3,6,9.00
08/09/2004,06:25,1064.25,1064.50,1064.25,1064.50,1,9,10.00
08/09/2004,06:26,1064.50,1064.75,1064.50,1064.75,142,0,142.00
08/09/2004,06:27,1064.50,1064.75,1064.50,1064.75,1,61,62.00
08/09/2004,06:28,1064.75,1065.00,1064.75,1065.00,117,0,117.00
08/09/2004,06:29,1064.75,1064.75,1064.75,1064.75,0,7,7.00
08/09/2004,06:30,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/09/2004,06:31,1065.00,1065.00,1065.00,1065.00,54,0,54.00
08/09/2004,06:32,1064.75,1065.25,1064.75,1065.25,148,19,167.00
08/09/2004,06:33,1065.25,1065.50,1065.00,1065.50,124,1,125.00
08/09/2004,06:34,1065.50,1065.75,1065.50,1065.50,150,3,153.00
08/09/2004,06:35,1065.75,1066.00,1065.75,1066.00,81,32,113.00
08/09/2004,06:36,1065.75,1066.00,1065.50,1065.75,6,9,15.00
08/09/2004,06:37,1065.75,1066.00,1065.75,1065.75,17,2,19.00
08/09/2004,06:38,1065.75,1066.00,1065.75,1066.00,5,51,56.00
08/09/2004,06:39,1065.75,1066.00,1065.50,1065.50,3,38,41.00
08/09/2004,06:40,1065.75,1065.75,1065.50,1065.75,89,1,90.00
08/09/2004,06:41,1065.75,1065.75,1065.75,1065.75,4,0,4.00
08/09/2004,06:42,1065.75,1065.75,1065.50,1065.50,1,3,4.00
08/09/2004,06:43,1065.50,1065.50,1065.50,1065.50,0,10,10.00
08/09/2004,06:44,1065.75,1065.75,1065.50,1065.50,6,1,7.00
08/09/2004,06:45,1065.75,1065.75,1065.50,1065.50,4,1,5.00
08/09/2004,06:46,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/09/2004,06:47,1065.50,1065.50,1065.50,1065.50,0,4,4.00
08/09/2004,06:48,1065.75,1065.75,1065.75,1065.75,112,0,112.00
08/09/2004,06:49,1065.75,1065.75,1065.75,1065.75,17,0,17.00
08/09/2004,06:50,1066.00,1066.00,1066.00,1066.00,106,0,106.00
08/09/2004,06:52,1066.00,1066.00,1066.00,1066.00,2,0,2.00
08/09/2004,06:53,1065.75,1065.75,1065.75,1065.75,0,110,110.00
08/09/2004,06:54,1066.00,1066.00,1065.75,1065.75,1,4,5.00
08/09/2004,06:56,1065.75,1065.75,1065.75,1065.75,0,9,9.00
08/09/2004,06:57,1065.75,1065.75,1065.75,1065.75,0,22,22.00
08/09/2004,06:58,1065.75,1065.75,1065.75,1065.75,0,50,50.00
08/09/2004,06:59,1065.50,1065.50,1065.50,1065.50,0,5,5.00
08/09/2004,07:00,1065.50,1065.50,1065.50,1065.50,0,1,1.00
08/09/2004,07:01,1065.50,1065.75,1065.50,1065.75,5,3,8.00
08/09/2004,07:02,1065.50,1065.75,1065.50,1065.75,142,5,147.00
08/09/2004,07:03,1065.75,1065.75,1065.75,1065.75,16,0,16.00
08/09/2004,07:04,1065.75,1066.00,1065.75,1066.00,93,0,93.00
08/09/2004,07:05,1066.00,1066.00,1066.00,1066.00,84,0,84.00
08/09/2004,07:06,1066.00,1066.00,1066.00,1066.00,36,0,36.00
08/09/2004,07:07,1066.25,1066.25,1066.00,1066.00,23,39,62.00
08/09/2004,07:08,1066.25,1066.25,1066.00,1066.25,32,2,34.00
08/09/2004,07:09,1066.25,1066.50,1066.00,1066.00,87,111,198.00
08/09/2004,07:10,1066.25,1066.25,1066.00,1066.00,5,126,131.00
08/09/2004,07:11,1066.00,1066.25,1065.75,1066.25,52,89,141.00
08/09/2004,07:12,1066.25,1066.25,1066.00,1066.00,51,9,60.00
08/09/2004,07:13,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/09/2004,07:14,1066.00,1066.00,1065.75,1066.00,28,43,71.00
08/09/2004,07:15,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/09/2004,07:16,1065.75,1066.00,1065.50,1065.50,1,181,182.00
08/09/2004,07:17,1065.50,1065.50,1065.25,1065.50,71,136,207.00
08/09/2004,07:18,1065.50,1065.75,1065.50,1065.75,100,25,125.00
08/09/2004,07:19,1065.75,1065.75,1065.75,1065.75,1,0,1.00
08/09/2004,07:20,1065.50,1065.50,1065.25,1065.25,0,202,202.00
08/09/2004,07:21,1065.50,1065.50,1064.75,1065.00,49,163,212.00
08/09/2004,07:22,1065.00,1065.00,1064.50,1064.50,65,223,288.00
08/09/2004,07:23,1064.50,1064.50,1064.25,1064.50,41,91,132.00
08/09/2004,07:24,1064.50,1064.50,1064.50,1064.50,112,0,112.00
08/09/2004,07:25,1064.50,1064.75,1064.50,1064.75,5,0,5.00
08/09/2004,07:26,1064.50,1064.75,1064.50,1064.75,110,132,242.00
08/09/2004,07:27,1064.75,1064.75,1064.75,1064.75,78,0,78.00
08/09/2004,07:28,1064.75,1064.75,1064.75,1064.75,31,0,31.00
08/09/2004,07:29,1064.75,1065.00,1064.75,1065.00,10,0,10.00
08/09/2004,07:30,1065.00,1065.00,1065.00,1065.00,36,0,36.00
08/09/2004,07:31,1065.00,1065.25,1065.00,1065.25,127,0,127.00
08/09/2004,07:32,1065.25,1065.25,1065.00,1065.00,7,177,184.00
08/09/2004,07:33,1065.00,1065.00,1064.75,1065.00,3,9,12.00
08/09/2004,07:35,1064.75,1064.75,1064.75,1064.75,0,163,163.00
08/09/2004,07:36,1064.75,1065.00,1064.75,1065.00,92,74,166.00
08/09/2004,07:37,1065.00,1065.25,1064.75,1064.75,21,79,100.00
08/09/2004,07:38,1064.75,1065.00,1064.75,1064.75,12,2,14.00
08/09/2004,07:39,1064.75,1064.75,1064.75,1064.75,0,55,55.00
08/09/2004,07:40,1064.75,1064.75,1064.75,1064.75,0,16,16.00
08/09/2004,07:41,1064.75,1064.75,1064.75,1064.75,0,24,24.00
08/09/2004,07:42,1064.75,1064.75,1064.75,1064.75,0,50,50.00
08/09/2004,07:43,1064.75,1065.00,1064.75,1064.75,1,22,23.00
08/09/2004,07:44,1064.75,1065.00,1064.75,1064.75,2,43,45.00
08/09/2004,07:45,1064.75,1065.25,1064.75,1065.25,216,4,220.00
08/09/2004,07:46,1065.25,1065.25,1065.00,1065.00,6,34,40.00
08/09/2004,07:47,1065.25,1065.50,1065.25,1065.50,83,1,84.00
08/09/2004,07:48,1065.25,1065.50,1065.25,1065.50,56,22,78.00
08/09/2004,07:49,1065.50,1065.50,1065.25,1065.25,2,105,107.00
08/09/2004,07:50,1065.25,1065.25,1065.00,1065.00,1,137,138.00
08/09/2004,07:51,1065.25,1065.50,1065.25,1065.25,218,45,263.00
08/09/2004,07:52,1065.25,1065.25,1065.00,1065.25,2,31,33.00
08/09/2004,07:53,1065.25,1065.50,1065.25,1065.50,48,0,48.00
08/09/2004,07:54,1065.25,1065.50,1065.25,1065.50,2,8,10.00
08/09/2004,07:55,1065.50,1065.75,1065.50,1065.75,158,0,158.00
08/09/2004,07:56,1065.75,1065.75,1065.50,1065.50,35,133,168.00
08/09/2004,07:57,1065.75,1066.00,1065.50,1065.75,215,39,254.00
08/09/2004,07:58,1065.75,1065.75,1065.75,1065.75,0,51,51.00
08/09/2004,07:59,1065.75,1065.75,1065.75,1065.75,0,92,92.00
08/09/2004,08:00,1065.75,1065.75,1065.50,1065.75,55,93,148.00
08/09/2004,08:01,1065.75,1066.00,1065.50,1065.75,114,159,273.00
08/09/2004,08:02,1065.75,1065.75,1065.50,1065.50,0,234,234.00
08/09/2004,08:03,1065.50,1065.50,1065.50,1065.50,0,53,53.00
08/09/2004,08:04,1065.50,1065.75,1065.50,1065.75,92,118,210.00
08/09/2004,08:05,1065.75,1065.75,1065.75,1065.75,3,0,3.00
08/09/2004,08:06,1065.50,1065.50,1065.50,1065.50,0,9,9.00
08/09/2004,08:07,1065.50,1065.50,1065.25,1065.25,126,572,698.00
08/09/2004,08:08,1065.25,1065.50,1065.25,1065.50,100,20,120.00
08/09/2004,08:09,1065.50,1065.50,1065.50,1065.50,94,0,94.00
08/09/2004,08:10,1065.50,1065.50,1065.50,1065.50,4,0,4.00
08/09/2004,08:11,1065.25,1065.50,1065.25,1065.50,19,2,21.00
08/09/2004,08:12,1065.50,1065.50,1065.25,1065.50,130,10,140.00
08/09/2004,08:13,1065.50,1065.50,1065.25,1065.25,74,1,75.00
08/09/2004,08:14,1065.50,1065.50,1065.25,1065.25,2,28,30.00
08/09/2004,08:15,1065.50,1065.50,1065.25,1065.25,5,2,7.00
08/09/2004,08:16,1065.25,1065.50,1065.25,1065.50,5,74,79.00
08/09/2004,08:17,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/09/2004,08:18,1065.25,1065.50,1065.25,1065.25,2,128,130.00
08/09/2004,08:19,1065.25,1065.50,1065.25,1065.50,9,2,11.00
08/09/2004,08:20,1065.50,1065.50,1065.25,1065.25,3,98,101.00
08/09/2004,08:21,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,08:22,1065.50,1065.50,1065.25,1065.50,4,2,6.00
08/09/2004,08:23,1065.25,1065.50,1065.25,1065.50,5,53,58.00
08/09/2004,08:24,1065.50,1065.50,1065.25,1065.50,54,1,55.00
08/09/2004,08:25,1065.50,1065.50,1065.25,1065.50,12,11,23.00
08/09/2004,08:26,1065.25,1065.50,1065.25,1065.25,74,20,94.00
08/09/2004,08:27,1065.25,1065.50,1065.25,1065.25,13,130,143.00
08/09/2004,08:28,1065.00,1065.25,1065.00,1065.00,8,172,180.00
08/09/2004,08:29,1065.00,1065.25,1064.75,1064.75,3,818,821.00
08/09/2004,08:30,1064.75,1065.00,1064.00,1064.25,468,1160,1628.00
08/09/2004,08:31,1064.50,1065.00,1064.25,1064.75,2028,2706,4734.00
08/09/2004,08:32,1064.75,1065.50,1064.50,1065.25,1462,1607,3069.00
08/09/2004,08:33,1065.00,1065.75,1065.00,1065.50,1090,121,1211.00
08/09/2004,08:34,1065.75,1066.25,1065.50,1066.25,2512,344,2856.00
08/09/2004,08:35,1066.25,1067.00,1066.00,1066.75,2651,1534,4185.00
08/09/2004,08:36,1066.75,1066.75,1066.25,1066.50,1429,891,2320.00
08/09/2004,08:37,1066.25,1067.00,1066.25,1066.75,1257,476,1733.00
08/09/2004,08:38,1066.75,1066.75,1066.25,1066.50,544,861,1405.00
08/09/2004,08:39,1066.50,1066.75,1066.00,1066.50,1291,1318,2609.00
08/09/2004,08:40,1066.25,1066.75,1066.25,1066.50,611,672,1283.00
08/09/2004,08:41,1066.50,1067.00,1066.25,1066.75,782,974,1756.00
08/09/2004,08:42,1066.50,1067.25,1066.50,1067.00,2757,1451,4208.00
08/09/2004,08:43,1066.75,1067.00,1066.25,1066.25,987,1843,2830.00
08/09/2004,08:44,1066.25,1066.75,1066.25,1066.50,1504,584,2088.00
08/09/2004,08:45,1066.50,1066.50,1066.00,1066.25,470,1375,1845.00
08/09/2004,08:46,1066.50,1066.75,1066.00,1066.75,2260,1785,4045.00
08/09/2004,08:47,1066.50,1066.75,1066.50,1066.75,273,1192,1465.00
08/09/2004,08:48,1066.50,1066.75,1066.00,1066.00,264,1530,1794.00
08/09/2004,08:49,1066.00,1066.25,1066.00,1066.00,176,1491,1667.00
08/09/2004,08:50,1066.00,1066.25,1066.00,1066.25,39,256,295.00
08/09/2004,08:51,1066.25,1066.75,1066.00,1066.50,2599,408,3007.00
08/09/2004,08:52,1066.75,1067.00,1066.50,1067.00,949,132,1081.00
08/09/2004,08:53,1066.75,1067.00,1066.50,1066.50,51,1148,1199.00
08/09/2004,08:54,1066.50,1066.75,1066.25,1066.75,373,454,827.00
08/09/2004,08:55,1066.75,1067.00,1066.00,1066.25,760,1245,2005.00
08/09/2004,08:56,1066.25,1066.50,1066.00,1066.25,487,287,774.00
08/09/2004,08:57,1066.50,1066.50,1065.75,1066.00,141,1043,1184.00
08/09/2004,08:58,1065.75,1066.00,1065.50,1065.50,336,970,1306.00
08/09/2004,08:59,1065.75,1065.75,1065.25,1065.75,433,782,1215.00
08/09/2004,09:00,1065.75,1065.75,1065.25,1065.50,954,643,1597.00
08/09/2004,09:01,1065.50,1065.75,1064.50,1064.75,1273,3250,4523.00
08/09/2004,09:02,1064.75,1065.00,1064.00,1064.75,1321,2294,3615.00
08/09/2004,09:03,1064.50,1064.75,1064.25,1064.50,246,812,1058.00
08/09/2004,09:04,1064.50,1064.50,1063.50,1063.50,870,2845,3715.00
08/09/2004,09:05,1063.75,1064.00,1063.25,1063.75,2500,2437,4937.00
08/09/2004,09:06,1063.75,1064.50,1063.50,1064.50,2629,886,3515.00
08/09/2004,09:07,1064.25,1064.50,1064.25,1064.50,467,457,924.00
08/09/2004,09:08,1064.50,1065.00,1064.50,1065.00,926,144,1070.00
08/09/2004,09:09,1064.75,1065.00,1064.00,1064.25,482,1349,1831.00
08/09/2004,09:10,1064.25,1064.75,1064.25,1064.50,900,264,1164.00
08/09/2004,09:11,1064.50,1064.50,1063.50,1063.75,509,1093,1602.00
08/09/2004,09:12,1064.00,1064.25,1063.75,1064.00,792,493,1285.00
08/09/2004,09:13,1064.25,1065.00,1064.00,1064.50,1424,930,2354.00
08/09/2004,09:14,1064.75,1065.75,1064.50,1065.50,3765,823,4588.00
08/09/2004,09:15,1065.25,1065.75,1065.00,1065.25,712,1557,2269.00
08/09/2004,09:16,1065.25,1065.50,1064.75,1064.75,416,804,1220.00
08/09/2004,09:17,1064.75,1065.00,1064.00,1064.75,1287,2897,4184.00
08/09/2004,09:18,1064.75,1065.50,1064.75,1065.50,1106,103,1209.00
08/09/2004,09:19,1065.50,1066.25,1065.25,1066.00,2613,703,3316.00
08/09/2004,09:20,1066.25,1066.25,1065.75,1066.00,1508,1272,2780.00
08/09/2004,09:21,1066.00,1066.25,1065.75,1065.75,222,836,1058.00
08/09/2004,09:22,1065.75,1066.25,1065.75,1066.00,462,377,839.00
08/09/2004,09:23,1066.00,1067.00,1066.00,1067.00,3668,461,4129.00
08/09/2004,09:24,1067.00,1067.50,1066.50,1066.50,1685,1325,3010.00
08/09/2004,09:25,1066.50,1066.75,1066.25,1066.75,95,631,726.00
08/09/2004,09:26,1066.50,1066.75,1066.25,1066.50,726,1256,1982.00
08/09/2004,09:27,1066.75,1066.75,1066.00,1066.00,580,1782,2362.00
08/09/2004,09:28,1066.00,1066.50,1066.00,1066.00,264,417,681.00
08/09/2004,09:29,1066.25,1066.25,1065.75,1066.00,647,577,1224.00
08/09/2004,09:30,1066.00,1066.25,1065.50,1065.50,624,1533,2157.00
08/09/2004,09:31,1065.50,1065.75,1065.50,1065.75,532,424,956.00
08/09/2004,09:32,1065.50,1066.25,1065.50,1066.00,1187,1802,2989.00
08/09/2004,09:33,1066.25,1066.25,1065.75,1065.75,163,911,1074.00
08/09/2004,09:34,1066.00,1066.00,1065.50,1066.00,401,999,1400.00
08/09/2004,09:35,1066.00,1066.25,1065.50,1066.25,1147,785,1932.00
08/09/2004,09:36,1066.25,1066.50,1065.75,1066.00,762,756,1518.00
08/09/2004,09:37,1066.00,1066.25,1065.50,1065.50,137,631,768.00
08/09/2004,09:38,1065.75,1065.75,1065.50,1065.75,749,257,1006.00
08/09/2004,09:39,1065.75,1066.50,1065.75,1066.50,819,215,1034.00
08/09/2004,09:40,1066.25,1066.75,1066.00,1066.00,701,799,1500.00
08/09/2004,09:41,1066.25,1066.25,1065.75,1065.75,109,1075,1184.00
08/09/2004,09:42,1065.75,1066.00,1065.50,1065.75,230,882,1112.00
08/09/2004,09:43,1065.50,1066.00,1065.25,1065.75,676,1070,1746.00
08/09/2004,09:44,1066.00,1066.00,1065.75,1065.75,949,127,1076.00
08/09/2004,09:45,1065.75,1066.25,1065.75,1066.00,451,272,723.00
08/09/2004,09:46,1066.25,1066.25,1065.50,1065.75,142,1155,1297.00
08/09/2004,09:47,1065.75,1065.75,1065.50,1065.50,35,97,132.00
08/09/2004,09:48,1065.75,1065.75,1065.25,1065.25,20,852,872.00
08/09/2004,09:49,1065.25,1065.75,1065.25,1065.75,1217,165,1382.00
08/09/2004,09:50,1065.75,1066.00,1065.50,1066.00,803,34,837.00
08/09/2004,09:51,1066.00,1066.00,1065.75,1066.00,714,179,893.00
08/09/2004,09:52,1066.00,1066.75,1066.00,1066.00,589,416,1005.00
08/09/2004,09:53,1066.00,1066.50,1066.00,1066.50,393,39,432.00
08/09/2004,09:54,1066.25,1066.75,1066.25,1066.75,641,569,1210.00
08/09/2004,09:55,1066.75,1067.25,1066.50,1066.50,2125,450,2575.00
08/09/2004,09:56,1066.50,1067.00,1066.50,1066.75,329,993,1322.00
08/09/2004,09:57,1066.75,1067.00,1066.50,1067.00,428,479,907.00
08/09/2004,09:58,1067.00,1067.25,1066.75,1067.25,683,284,967.00
08/09/2004,09:59,1067.25,1068.00,1067.25,1068.00,2398,408,2806.00
08/09/2004,10:00,1067.75,1068.25,1067.75,1067.75,1678,1229,2907.00
08/09/2004,10:01,1067.75,1068.00,1067.25,1067.25,757,2304,3061.00
08/09/2004,10:02,1067.50,1067.50,1066.75,1067.00,260,1789,2049.00
08/09/2004,10:03,1066.75,1067.25,1066.75,1067.00,338,328,666.00
08/09/2004,10:04,1067.00,1067.25,1066.75,1066.75,420,219,639.00
08/09/2004,10:05,1067.00,1067.25,1066.75,1067.25,260,101,361.00
08/09/2004,10:06,1067.25,1067.25,1066.50,1066.50,62,873,935.00
08/09/2004,10:07,1066.50,1067.00,1066.50,1066.50,586,661,1247.00
08/09/2004,10:08,1066.75,1067.00,1066.50,1066.75,483,160,643.00
08/09/2004,10:09,1066.75,1066.75,1066.50,1066.50,111,128,239.00
08/09/2004,10:10,1066.75,1066.75,1066.50,1066.50,155,369,524.00
08/09/2004,10:11,1066.75,1066.75,1066.50,1066.75,285,56,341.00
08/09/2004,10:12,1066.75,1066.75,1066.50,1066.50,850,76,926.00
08/09/2004,10:13,1066.75,1066.75,1066.25,1066.25,24,746,770.00
08/09/2004,10:14,1066.50,1066.50,1066.25,1066.25,34,35,69.00
08/09/2004,10:15,1066.50,1066.75,1066.25,1066.75,794,65,859.00
08/09/2004,10:16,1066.75,1067.00,1066.75,1067.00,237,320,557.00
08/09/2004,10:17,1067.00,1067.25,1066.75,1067.00,371,514,885.00
08/09/2004,10:18,1067.00,1067.50,1067.00,1067.25,793,150,943.00
08/09/2004,10:19,1067.50,1067.50,1067.00,1067.50,329,350,679.00
08/09/2004,10:20,1067.50,1067.50,1067.25,1067.50,73,239,312.00
08/09/2004,10:21,1067.50,1067.50,1067.00,1067.25,111,465,576.00
08/09/2004,10:22,1067.25,1067.25,1067.00,1067.25,35,67,102.00
08/09/2004,10:23,1067.00,1067.25,1067.00,1067.25,592,14,606.00
08/09/2004,10:24,1067.25,1067.25,1067.25,1067.25,170,0,170.00
08/09/2004,10:25,1067.50,1068.25,1067.50,1067.75,1945,544,2489.00
08/09/2004,10:26,1067.75,1068.00,1067.25,1067.25,244,920,1164.00
08/09/2004,10:27,1067.25,1067.50,1067.25,1067.25,17,67,84.00
08/09/2004,10:28,1067.50,1067.75,1067.25,1067.75,330,12,342.00
08/09/2004,10:29,1067.50,1067.75,1067.25,1067.50,149,147,296.00
08/09/2004,10:30,1067.50,1067.75,1067.50,1067.50,289,80,369.00
08/09/2004,10:31,1067.75,1068.00,1067.25,1067.50,537,431,968.00
08/09/2004,10:32,1067.50,1067.50,1067.25,1067.25,240,104,344.00
08/09/2004,10:33,1067.25,1067.25,1067.00,1067.00,55,1175,1230.00
08/09/2004,10:34,1067.00,1067.25,1067.00,1067.00,12,235,247.00
08/09/2004,10:35,1067.00,1067.25,1067.00,1067.25,675,77,752.00
08/09/2004,10:36,1067.25,1067.25,1066.75,1067.00,93,458,551.00
08/09/2004,10:37,1066.75,1067.00,1066.75,1066.75,17,124,141.00
08/09/2004,10:38,1066.75,1066.75,1066.25,1066.50,707,1448,2155.00
08/09/2004,10:39,1066.50,1066.75,1066.50,1066.50,70,122,192.00
08/09/2004,10:40,1066.50,1066.75,1066.50,1066.75,114,177,291.00
08/09/2004,10:41,1066.50,1066.75,1066.50,1066.50,75,260,335.00
08/09/2004,10:42,1066.50,1066.75,1066.50,1066.75,17,503,520.00
08/09/2004,10:43,1066.50,1066.75,1066.50,1066.50,9,162,171.00
08/09/2004,10:44,1066.50,1067.00,1066.50,1066.75,682,151,833.00
08/09/2004,10:45,1067.00,1067.00,1066.50,1066.75,178,324,502.00
08/09/2004,10:46,1066.50,1067.00,1066.50,1066.75,96,11,107.00
08/09/2004,10:47,1066.75,1067.00,1066.50,1066.75,163,225,388.00
08/09/2004,10:48,1066.75,1067.25,1066.75,1067.00,716,77,793.00
08/09/2004,10:49,1067.00,1067.25,1066.75,1067.25,392,304,696.00
08/09/2004,10:50,1067.25,1067.50,1067.00,1067.00,355,315,670.00
08/09/2004,10:51,1067.25,1067.50,1067.00,1067.25,302,69,371.00
08/09/2004,10:52,1067.25,1067.50,1067.00,1067.25,84,163,247.00
08/09/2004,10:53,1067.25,1067.50,1067.25,1067.50,279,165,444.00
08/09/2004,10:54,1067.50,1068.00,1067.50,1067.75,1051,370,1421.00
08/09/2004,10:55,1067.75,1068.25,1067.75,1067.75,879,316,1195.00
08/09/2004,10:56,1067.75,1068.00,1067.50,1067.50,34,551,585.00
08/09/2004,10:57,1067.50,1067.75,1067.50,1067.75,49,88,137.00
08/09/2004,10:58,1067.50,1067.75,1067.00,1067.00,1004,1354,2358.00
08/09/2004,10:59,1067.00,1067.00,1066.50,1066.75,202,1156,1358.00
08/09/2004,11:00,1066.75,1067.00,1066.50,1066.75,53,323,376.00
08/09/2004,11:01,1066.50,1066.75,1066.00,1066.25,625,2201,2826.00
08/09/2004,11:02,1066.50,1066.50,1066.25,1066.25,51,68,119.00
08/09/2004,11:03,1066.25,1066.50,1066.25,1066.25,80,219,299.00
08/09/2004,11:04,1066.25,1066.50,1066.00,1066.00,200,580,780.00
08/09/2004,11:05,1066.25,1066.25,1066.00,1066.00,194,879,1073.00
08/09/2004,11:06,1066.25,1066.25,1066.00,1066.00,93,440,533.00
08/09/2004,11:07,1066.25,1066.75,1066.25,1066.50,1087,62,1149.00
08/09/2004,11:08,1066.50,1066.75,1066.25,1066.50,107,493,600.00
08/09/2004,11:09,1066.50,1066.75,1066.25,1066.50,335,644,979.00
08/09/2004,11:10,1066.50,1066.50,1066.25,1066.25,419,191,610.00
08/09/2004,11:11,1066.25,1066.25,1065.75,1066.00,631,1347,1978.00
08/09/2004,11:12,1066.25,1066.25,1065.75,1066.25,396,813,1209.00
08/09/2004,11:13,1066.25,1066.50,1066.00,1066.00,383,525,908.00
08/09/2004,11:14,1066.00,1066.00,1065.50,1065.75,345,879,1224.00
08/09/2004,11:15,1065.75,1066.00,1065.50,1065.75,493,212,705.00
08/09/2004,11:16,1065.75,1065.75,1065.00,1065.25,975,1596,2571.00
08/09/2004,11:17,1065.25,1065.50,1065.00,1065.50,660,963,1623.00
08/09/2004,11:18,1065.25,1065.50,1065.00,1065.50,869,756,1625.00
08/09/2004,11:19,1065.50,1065.75,1065.00,1065.00,172,1605,1777.00
08/09/2004,11:20,1065.25,1065.50,1065.00,1065.50,128,51,179.00
08/09/2004,11:21,1065.50,1065.75,1065.00,1065.50,769,1197,1966.00
08/09/2004,11:22,1065.50,1065.50,1065.25,1065.25,147,19,166.00
08/09/2004,11:23,1065.50,1065.75,1065.25,1065.75,744,28,772.00
08/09/2004,11:24,1065.50,1065.75,1065.25,1065.50,280,1005,1285.00
08/09/2004,11:25,1065.50,1065.75,1065.25,1065.50,128,129,257.00
08/09/2004,11:26,1065.50,1066.25,1065.50,1066.25,1269,385,1654.00
08/09/2004,11:27,1066.25,1066.25,1065.75,1066.25,516,134,650.00
08/09/2004,11:28,1066.25,1066.50,1066.00,1066.00,621,377,998.00
08/09/2004,11:29,1066.25,1066.25,1066.00,1066.00,206,49,255.00
08/09/2004,11:30,1066.00,1066.25,1066.00,1066.25,5,319,324.00
08/09/2004,11:31,1066.00,1066.25,1065.75,1066.00,57,528,585.00
08/09/2004,11:32,1066.00,1066.00,1065.75,1066.00,609,287,896.00
08/09/2004,11:33,1066.00,1066.00,1065.75,1065.75,13,29,42.00
08/09/2004,11:34,1066.00,1066.00,1065.75,1066.00,37,255,292.00
08/09/2004,11:35,1066.00,1066.00,1065.75,1066.00,8,9,17.00
08/09/2004,11:36,1066.00,1066.00,1065.50,1065.75,466,492,958.00
08/09/2004,11:37,1065.75,1066.00,1065.50,1065.75,122,351,473.00
08/09/2004,11:38,1065.75,1066.00,1065.50,1065.75,315,97,412.00
08/09/2004,11:39,1066.00,1066.00,1065.75,1065.75,153,34,187.00
08/09/2004,11:40,1065.75,1066.00,1065.50,1065.50,13,297,310.00
08/09/2004,11:41,1065.50,1065.75,1065.50,1065.50,19,206,225.00
08/09/2004,11:42,1065.50,1065.75,1065.50,1065.75,274,82,356.00
08/09/2004,11:43,1065.75,1066.00,1065.25,1065.25,456,686,1142.00
08/09/2004,11:44,1065.25,1065.50,1065.00,1065.50,329,1110,1439.00
08/09/2004,11:45,1065.25,1066.75,1065.25,1066.25,2676,562,3238.00
08/09/2004,11:46,1066.50,1066.50,1065.75,1065.75,214,817,1031.00
08/09/2004,11:47,1065.75,1066.25,1065.75,1066.00,239,106,345.00
08/09/2004,11:48,1066.00,1066.25,1065.75,1065.75,447,224,671.00
08/09/2004,11:49,1066.00,1066.00,1065.75,1065.75,280,66,346.00
08/09/2004,11:50,1065.75,1066.00,1065.75,1066.00,72,55,127.00
08/09/2004,11:51,1066.00,1066.25,1065.75,1065.75,47,109,156.00
08/09/2004,11:52,1065.75,1066.00,1065.75,1065.75,40,201,241.00
08/09/2004,11:53,1065.75,1065.75,1065.00,1065.25,159,1519,1678.00
08/09/2004,11:54,1065.25,1065.50,1065.00,1065.25,393,258,651.00
08/09/2004,11:55,1065.25,1065.50,1065.00,1065.50,268,528,796.00
08/09/2004,11:56,1065.50,1065.75,1065.50,1065.75,1000,496,1496.00
08/09/2004,11:57,1066.00,1066.50,1065.75,1066.25,1096,296,1392.00
08/09/2004,11:58,1066.50,1066.50,1066.25,1066.50,735,114,849.00
08/09/2004,11:59,1066.50,1066.50,1066.25,1066.50,112,52,164.00
08/09/2004,12:00,1066.25,1066.25,1065.25,1065.50,114,1084,1198.00
08/09/2004,12:01,1065.75,1066.00,1065.25,1065.75,248,197,445.00
08/09/2004,12:02,1065.75,1066.00,1065.75,1065.75,1,24,25.00
08/09/2004,12:03,1066.00,1066.00,1065.75,1065.75,21,305,326.00
08/09/2004,12:04,1065.75,1066.00,1065.75,1065.75,550,18,568.00
08/09/2004,12:05,1065.75,1065.75,1065.50,1065.50,140,290,430.00
08/09/2004,12:06,1065.50,1066.00,1065.25,1065.75,384,221,605.00
08/09/2004,12:07,1065.75,1066.50,1065.75,1066.50,772,237,1009.00
08/09/2004,12:08,1066.25,1066.25,1065.75,1066.00,596,1589,2185.00
08/09/2004,12:09,1066.25,1066.50,1066.00,1066.00,544,199,743.00
08/09/2004,12:10,1065.75,1066.50,1065.75,1066.25,371,153,524.00
08/09/2004,12:11,1066.25,1066.50,1066.00,1066.50,179,79,258.00
08/09/2004,12:12,1066.50,1066.50,1066.00,1066.25,187,139,326.00
08/09/2004,12:13,1066.25,1066.25,1066.00,1066.00,119,96,215.00
08/09/2004,12:14,1066.00,1066.25,1065.75,1065.75,21,439,460.00
08/09/2004,12:15,1066.00,1066.50,1065.75,1066.25,431,9,440.00
08/09/2004,12:16,1066.25,1066.50,1066.00,1066.00,170,903,1073.00
08/09/2004,12:17,1066.25,1066.50,1066.25,1066.25,180,244,424.00
08/09/2004,12:18,1066.25,1066.75,1066.25,1066.50,1226,71,1297.00
08/09/2004,12:19,1066.25,1066.50,1066.25,1066.50,349,50,399.00
08/09/2004,12:20,1066.50,1067.00,1066.50,1066.75,897,555,1452.00
08/09/2004,12:21,1066.75,1067.25,1066.50,1066.75,1732,748,2480.00
08/09/2004,12:22,1066.75,1067.00,1066.75,1067.00,200,371,571.00
08/09/2004,12:23,1066.75,1067.00,1066.50,1066.50,104,503,607.00
08/09/2004,12:24,1066.50,1066.75,1066.50,1066.50,98,215,313.00
08/09/2004,12:25,1066.50,1067.00,1066.50,1066.75,170,20,190.00
08/09/2004,12:26,1066.75,1066.75,1066.75,1066.75,0,29,29.00
08/09/2004,12:27,1066.75,1067.00,1066.50,1066.50,15,434,449.00
08/09/2004,12:28,1066.50,1066.75,1066.50,1066.50,22,21,43.00
08/09/2004,12:29,1066.75,1066.75,1066.50,1066.50,5,7,12.00
08/09/2004,12:30,1066.50,1066.50,1066.25,1066.25,126,506,632.00
08/09/2004,12:31,1066.25,1066.50,1066.25,1066.50,343,33,376.00
08/09/2004,12:32,1066.50,1067.00,1066.25,1066.50,487,220,707.00
08/09/2004,12:33,1066.50,1066.75,1066.50,1066.50,4,142,146.00
08/09/2004,12:34,1066.25,1066.50,1066.25,1066.25,33,17,50.00
08/09/2004,12:35,1066.50,1066.50,1066.25,1066.25,48,20,68.00
08/09/2004,12:36,1066.25,1066.50,1066.25,1066.50,93,16,109.00
08/09/2004,12:37,1066.50,1066.50,1066.25,1066.25,131,253,384.00
08/09/2004,12:38,1066.25,1066.50,1066.25,1066.50,32,132,164.00
08/09/2004,12:39,1066.25,1066.25,1066.00,1066.00,6,598,604.00
08/09/2004,12:40,1066.00,1066.25,1065.75,1065.75,32,1473,1505.00
08/09/2004,12:41,1065.75,1066.25,1065.75,1066.25,233,283,516.00
08/09/2004,12:42,1066.00,1066.50,1066.00,1066.50,169,7,176.00
08/09/2004,12:43,1066.25,1066.50,1066.25,1066.50,20,3,23.00
08/09/2004,12:44,1066.25,1066.50,1066.25,1066.25,11,348,359.00
08/09/2004,12:45,1066.25,1066.25,1065.75,1066.25,136,248,384.00
08/09/2004,12:46,1066.00,1066.25,1066.00,1066.25,85,200,285.00
08/09/2004,12:47,1066.25,1066.25,1066.00,1066.25,85,10,95.00
08/09/2004,12:48,1066.25,1066.50,1066.25,1066.50,81,106,187.00
08/09/2004,12:49,1066.50,1066.75,1066.25,1066.50,282,174,456.00
08/09/2004,12:50,1066.50,1066.50,1066.00,1066.25,49,390,439.00
08/09/2004,12:51,1066.50,1066.50,1066.25,1066.50,142,4,146.00
08/09/2004,12:52,1066.50,1067.00,1066.25,1067.00,740,32,772.00
08/09/2004,12:53,1067.00,1067.25,1066.75,1067.00,404,181,585.00
08/09/2004,12:54,1067.00,1067.00,1066.50,1066.50,73,405,478.00
08/09/2004,12:55,1066.50,1067.00,1066.50,1067.00,216,18,234.00
08/09/2004,12:56,1067.00,1067.00,1066.50,1066.75,99,298,397.00
08/09/2004,12:57,1066.75,1067.00,1066.50,1066.50,95,634,729.00
08/09/2004,12:58,1066.50,1066.75,1066.50,1066.50,83,187,270.00
08/09/2004,12:59,1066.50,1066.50,1066.25,1066.25,0,174,174.00
08/09/2004,13:00,1066.25,1066.50,1066.25,1066.25,26,82,108.00
08/09/2004,13:01,1066.25,1066.25,1065.25,1065.50,833,2685,3518.00
08/09/2004,13:02,1065.50,1065.75,1065.25,1065.50,774,569,1343.00
08/09/2004,13:03,1065.50,1066.25,1065.50,1066.25,1274,43,1317.00
08/09/2004,13:04,1066.00,1066.25,1065.75,1065.75,180,573,753.00
08/09/2004,13:05,1066.00,1066.00,1065.75,1065.75,2,100,102.00
08/09/2004,13:06,1065.75,1065.75,1065.50,1065.75,14,30,44.00
08/09/2004,13:07,1065.50,1065.50,1065.25,1065.50,182,1024,1206.00
08/09/2004,13:08,1065.75,1066.00,1065.50,1066.00,339,88,427.00
08/09/2004,13:09,1066.00,1066.25,1065.75,1066.00,615,46,661.00
08/09/2004,13:10,1066.00,1066.00,1065.75,1065.75,239,178,417.00
08/09/2004,13:11,1065.75,1065.75,1065.25,1065.50,242,1079,1321.00
08/09/2004,13:12,1065.50,1065.75,1065.25,1065.75,226,104,330.00
08/09/2004,13:13,1065.50,1066.00,1065.50,1065.75,213,53,266.00
08/09/2004,13:14,1065.75,1066.00,1065.50,1066.00,680,66,746.00
08/09/2004,13:15,1065.75,1066.00,1065.75,1066.00,13,11,24.00
08/09/2004,13:16,1066.00,1066.50,1065.75,1066.25,793,340,1133.00
08/09/2004,13:17,1066.25,1066.50,1066.00,1066.25,473,83,556.00
08/09/2004,13:18,1066.00,1066.25,1066.00,1066.00,332,260,592.00
08/09/2004,13:19,1066.00,1066.25,1065.50,1066.00,1163,859,2022.00
08/09/2004,13:20,1066.00,1066.50,1066.00,1066.25,414,276,690.00
08/09/2004,13:21,1066.00,1066.50,1066.00,1066.25,532,149,681.00
08/09/2004,13:22,1066.25,1066.25,1065.75,1065.75,214,368,582.00
08/09/2004,13:23,1065.75,1066.50,1065.50,1066.50,1305,754,2059.00
08/09/2004,13:24,1066.50,1068.25,1066.25,1068.00,5180,921,6101.00
08/09/2004,13:25,1067.75,1068.00,1067.25,1067.75,1045,2096,3141.00
08/09/2004,13:26,1067.75,1067.75,1067.50,1067.50,1056,41,1097.00
08/09/2004,13:27,1067.75,1067.75,1067.50,1067.75,388,210,598.00
08/09/2004,13:28,1067.75,1069.00,1067.50,1068.75,4899,932,5831.00
08/09/2004,13:29,1068.75,1069.00,1068.50,1068.50,703,1264,1967.00
08/09/2004,13:30,1068.50,1069.00,1068.50,1069.00,1319,354,1673.00
08/09/2004,13:31,1069.00,1069.25,1068.75,1068.75,1847,1333,3180.00
08/09/2004,13:32,1068.75,1069.00,1068.00,1068.25,329,2547,2876.00
08/09/2004,13:33,1068.25,1068.50,1068.00,1068.25,466,363,829.00
08/09/2004,13:34,1068.25,1068.50,1068.25,1068.25,8,522,530.00
08/09/2004,13:35,1068.25,1068.75,1068.25,1068.75,1287,60,1347.00
08/09/2004,13:36,1068.75,1068.75,1068.50,1068.50,235,183,418.00
08/09/2004,13:37,1068.75,1069.00,1068.50,1068.75,870,420,1290.00
08/09/2004,13:38,1068.75,1069.00,1068.50,1068.75,623,461,1084.00
08/09/2004,13:39,1068.75,1068.75,1068.50,1068.75,187,74,261.00
08/09/2004,13:40,1068.75,1069.00,1068.25,1068.25,843,1206,2049.00
08/09/2004,13:41,1068.25,1068.25,1067.25,1067.50,320,2319,2639.00
08/09/2004,13:42,1067.50,1068.25,1067.25,1068.00,1107,865,1972.00
08/09/2004,13:43,1068.00,1068.50,1067.75,1067.75,693,702,1395.00
08/09/2004,13:44,1068.00,1068.00,1067.75,1067.75,74,482,556.00
08/09/2004,13:45,1068.00,1068.50,1068.00,1068.00,765,291,1056.00
08/09/2004,13:46,1068.25,1068.50,1068.00,1068.25,573,442,1015.00
08/09/2004,13:47,1068.50,1068.50,1068.00,1068.00,122,437,559.00
08/09/2004,13:48,1068.00,1068.50,1067.75,1068.00,332,561,893.00
08/09/2004,13:49,1068.00,1068.00,1066.75,1067.00,38,2108,2146.00
08/09/2004,13:50,1066.75,1067.25,1066.50,1066.75,1071,1721,2792.00
08/09/2004,13:51,1066.75,1067.25,1066.50,1067.00,499,407,906.00
08/09/2004,13:52,1067.25,1067.50,1067.00,1067.25,358,288,646.00
08/09/2004,13:53,1067.25,1067.50,1067.00,1067.00,220,386,606.00
08/09/2004,13:54,1067.25,1067.50,1066.50,1067.00,666,1284,1950.00
08/09/2004,13:55,1066.75,1067.50,1066.75,1067.50,193,11,204.00
08/09/2004,13:56,1067.25,1067.50,1067.00,1067.00,13,279,292.00
08/09/2004,13:57,1067.25,1067.25,1067.00,1067.00,62,11,73.00
08/09/2004,13:58,1067.25,1067.25,1067.00,1067.25,180,5,185.00
08/09/2004,13:59,1067.25,1067.50,1067.25,1067.25,170,18,188.00
08/09/2004,14:00,1067.25,1067.75,1067.00,1067.25,1720,1875,3595.00
08/09/2004,14:01,1067.00,1067.25,1066.50,1066.75,1689,1176,2865.00
08/09/2004,14:02,1067.00,1067.00,1066.75,1066.75,331,146,477.00
08/09/2004,14:03,1066.75,1067.25,1066.75,1067.00,81,441,522.00
08/09/2004,14:04,1067.00,1067.25,1066.75,1067.00,125,237,362.00
08/09/2004,14:05,1066.75,1067.50,1066.75,1067.00,422,235,657.00
08/09/2004,14:06,1067.25,1067.25,1066.75,1067.00,58,273,331.00
08/09/2004,14:07,1066.75,1067.00,1066.50,1066.50,74,1122,1196.00
08/09/2004,14:08,1066.50,1066.75,1066.25,1066.50,582,515,1097.00
08/09/2004,14:09,1066.50,1066.75,1066.25,1066.75,640,282,922.00
08/09/2004,14:10,1066.75,1067.00,1066.75,1067.00,82,146,228.00
08/09/2004,14:11,1066.75,1067.00,1066.50,1066.75,434,246,680.00
08/09/2004,14:12,1066.75,1067.25,1066.75,1067.00,453,196,649.00
08/09/2004,14:13,1067.00,1067.50,1066.75,1067.25,343,152,495.00
08/09/2004,14:14,1067.25,1067.50,1067.00,1067.25,221,113,334.00
08/09/2004,14:15,1067.25,1067.75,1067.25,1067.50,571,63,634.00
08/09/2004,14:16,1067.50,1068.00,1067.50,1067.75,809,403,1212.00
08/09/2004,14:17,1067.75,1068.25,1067.75,1068.00,1584,309,1893.00
08/09/2004,14:18,1068.00,1068.25,1067.25,1067.25,98,926,1024.00
08/09/2004,14:19,1067.25,1067.25,1066.50,1067.00,673,731,1404.00
08/09/2004,14:20,1067.25,1067.50,1067.00,1067.50,137,104,241.00
08/09/2004,14:21,1067.25,1067.75,1067.25,1067.50,429,157,586.00
08/09/2004,14:22,1067.50,1068.00,1067.50,1067.75,610,210,820.00
08/09/2004,14:23,1067.75,1068.00,1067.50,1067.75,239,163,402.00
08/09/2004,14:24,1067.75,1068.25,1067.75,1068.25,696,14,710.00
08/09/2004,14:25,1068.25,1068.25,1067.75,1067.75,355,305,660.00
08/09/2004,14:26,1068.00,1068.00,1067.75,1068.00,115,34,149.00
08/09/2004,14:27,1068.00,1068.25,1067.50,1067.50,202,292,494.00
08/09/2004,14:28,1067.75,1067.75,1067.00,1067.50,724,1222,1946.00
08/09/2004,14:29,1067.50,1067.50,1067.00,1067.25,99,185,284.00
08/09/2004,14:30,1067.00,1067.50,1067.00,1067.25,193,358,551.00
08/09/2004,14:31,1067.25,1067.50,1067.25,1067.25,9,329,338.00
08/09/2004,14:32,1067.25,1067.25,1066.75,1067.00,215,713,928.00
08/09/2004,14:33,1067.00,1067.00,1066.75,1067.00,204,382,586.00
08/09/2004,14:34,1067.25,1067.50,1067.00,1067.25,329,220,549.00
08/09/2004,14:35,1067.25,1067.50,1067.25,1067.50,652,52,704.00
08/09/2004,14:36,1067.50,1067.75,1067.50,1067.50,178,178,356.00
08/09/2004,14:37,1067.50,1067.75,1067.00,1067.25,660,541,1201.00
08/09/2004,14:38,1067.25,1067.50,1066.75,1067.00,219,726,945.00
08/09/2004,14:39,1067.25,1067.50,1067.00,1067.25,241,162,403.00
08/09/2004,14:40,1067.25,1067.75,1067.25,1067.50,416,138,554.00
08/09/2004,14:41,1067.50,1067.50,1067.25,1067.25,3,405,408.00
08/09/2004,14:42,1067.25,1067.25,1066.75,1067.25,164,507,671.00
08/09/2004,14:43,1067.00,1067.25,1066.75,1067.25,358,201,559.00
08/09/2004,14:44,1067.25,1067.25,1066.75,1067.00,414,534,948.00
08/09/2004,14:45,1067.00,1067.25,1066.75,1067.25,292,182,474.00
08/09/2004,14:46,1067.00,1067.25,1066.25,1066.25,394,1213,1607.00
08/09/2004,14:47,1066.50,1066.50,1066.25,1066.25,223,85,308.00
08/09/2004,14:48,1066.25,1066.50,1066.25,1066.50,483,16,499.00
08/09/2004,14:49,1066.25,1066.50,1066.00,1066.00,77,480,557.00
08/09/2004,14:50,1066.25,1066.50,1066.00,1066.25,385,348,733.00
08/09/2004,14:51,1066.25,1066.25,1065.25,1065.25,842,2822,3664.00
08/09/2004,14:52,1065.25,1066.00,1065.25,1065.75,917,598,1515.00
08/09/2004,14:53,1065.50,1065.75,1064.75,1065.00,828,2627,3455.00
08/09/2004,14:54,1065.00,1065.50,1065.00,1065.25,1159,995,2154.00
08/09/2004,14:55,1065.00,1065.25,1064.75,1065.00,341,950,1291.00
08/09/2004,14:56,1065.25,1065.25,1064.75,1065.00,757,214,971.00
08/09/2004,14:57,1065.25,1065.50,1065.00,1065.25,404,407,811.00
08/09/2004,14:58,1065.25,1065.25,1064.75,1064.75,507,867,1374.00
08/09/2004,14:59,1065.00,1065.00,1064.25,1065.00,880,2836,3716.00
08/09/2004,15:00,1064.50,1065.00,1064.50,1064.50,527,1126,1653.00
08/09/2004,15:01,1064.75,1064.75,1064.25,1064.50,1375,1616,2991.00
08/09/2004,15:02,1064.25,1064.50,1064.00,1064.00,769,1773,2542.00
08/09/2004,15:03,1064.25,1064.25,1064.00,1064.25,150,236,386.00
08/09/2004,15:04,1064.00,1064.25,1063.75,1064.25,472,1192,1664.00
08/09/2004,15:05,1064.25,1064.50,1064.00,1064.25,749,121,870.00
08/09/2004,15:06,1064.50,1064.50,1064.25,1064.25,395,295,690.00
08/09/2004,15:07,1064.25,1064.50,1064.00,1064.25,412,664,1076.00
08/09/2004,15:08,1064.25,1064.50,1064.25,1064.50,144,58,202.00
08/09/2004,15:09,1064.50,1064.75,1064.50,1064.50,421,650,1071.00
08/09/2004,15:10,1064.50,1064.50,1064.00,1064.00,84,879,963.00
08/09/2004,15:11,1064.00,1064.50,1064.00,1064.25,457,296,753.00
08/09/2004,15:12,1064.25,1064.50,1064.25,1064.25,14,221,235.00
08/09/2004,15:13,1064.25,1064.50,1064.00,1064.25,128,386,514.00
08/09/2004,15:14,1064.25,1064.25,1063.75,1064.00,344,808,1152.00
08/09/2004,15:15,1064.00,1064.50,1064.00,1064.50,1698,2155,3853.00
08/09/2004,15:16,1064.50,1064.50,1064.25,1064.25,35,4,39.00
08/09/2004,15:31,1064.50,1064.50,1064.25,1064.50,67,39,106.00
08/09/2004,15:32,1064.50,1064.75,1064.25,1064.25,60,35,95.00
08/09/2004,15:33,1064.25,1064.25,1064.00,1064.25,61,182,243.00
08/09/2004,15:34,1064.25,1064.75,1064.25,1064.50,233,43,276.00
08/09/2004,15:35,1064.50,1064.50,1064.50,1064.50,0,55,55.00
08/09/2004,15:36,1064.50,1064.75,1064.50,1064.75,1,63,64.00
08/09/2004,15:37,1064.75,1064.75,1064.50,1064.50,4,157,161.00
08/09/2004,15:38,1064.50,1064.75,1064.50,1064.75,2,39,41.00
08/09/2004,15:39,1064.50,1064.50,1064.50,1064.50,0,51,51.00
08/09/2004,15:40,1064.50,1064.50,1064.50,1064.50,0,47,47.00
08/09/2004,15:41,1064.50,1064.50,1064.50,1064.50,0,19,19.00
08/09/2004,15:42,1064.50,1064.50,1064.25,1064.50,10,6,16.00
08/09/2004,15:43,1064.50,1064.50,1064.50,1064.50,53,0,53.00
08/09/2004,15:44,1064.50,1064.50,1064.25,1064.50,15,3,18.00
08/09/2004,15:46,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/09/2004,15:47,1064.25,1064.50,1064.25,1064.50,66,3,69.00
08/09/2004,15:48,1064.50,1064.50,1064.50,1064.50,10,0,10.00
08/09/2004,15:49,1064.50,1064.50,1064.50,1064.50,4,0,4.00
08/09/2004,15:50,1064.75,1064.75,1064.75,1064.75,3,0,3.00
08/09/2004,15:51,1064.50,1064.75,1064.50,1064.50,50,51,101.00
08/09/2004,15:52,1064.50,1064.50,1064.25,1064.25,0,65,65.00
08/09/2004,15:53,1064.50,1064.75,1064.50,1064.75,46,0,46.00
08/09/2004,15:54,1064.50,1064.50,1064.50,1064.50,0,27,27.00
08/09/2004,15:55,1064.25,1064.50,1064.25,1064.25,1,4,5.00
08/09/2004,15:56,1064.25,1064.50,1064.25,1064.25,5,10,15.00
08/09/2004,15:58,1064.50,1064.50,1064.50,1064.50,50,0,50.00
08/09/2004,15:59,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/09/2004,16:00,1064.50,1064.50,1064.25,1064.50,30,4,34.00
08/09/2004,17:01,1065.00,1065.00,1065.00,1065.00,57,0,57.00
08/09/2004,17:03,1065.00,1065.25,1065.00,1065.25,47,0,47.00
08/09/2004,17:05,1065.25,1065.25,1065.25,1065.25,55,0,55.00
08/09/2004,17:06,1065.00,1065.00,1065.00,1065.00,0,3,3.00
08/09/2004,17:07,1065.00,1065.25,1065.00,1065.25,87,15,102.00
08/09/2004,17:08,1065.25,1065.25,1065.00,1065.25,22,1,23.00
08/09/2004,17:09,1065.25,1065.50,1065.25,1065.25,26,1,27.00
08/09/2004,17:10,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,17:11,1065.50,1065.50,1065.50,1065.50,131,0,131.00
08/09/2004,17:12,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,17:13,1065.75,1065.75,1065.50,1065.75,43,4,47.00
08/09/2004,17:14,1065.75,1066.00,1065.75,1065.75,3,7,10.00
08/09/2004,17:15,1065.75,1065.75,1065.75,1065.75,0,6,6.00
08/09/2004,17:16,1065.75,1065.75,1065.75,1065.75,0,11,11.00
08/09/2004,17:17,1065.75,1066.00,1065.75,1066.00,2,13,15.00
08/09/2004,17:19,1066.00,1066.00,1066.00,1066.00,2,0,2.00
08/09/2004,17:20,1065.75,1065.75,1065.50,1065.50,0,19,19.00
08/09/2004,17:21,1065.75,1065.75,1065.75,1065.75,3,0,3.00
08/09/2004,17:23,1065.50,1065.50,1065.50,1065.50,0,2,2.00
08/09/2004,17:27,1065.75,1065.75,1065.75,1065.75,15,0,15.00
08/09/2004,17:28,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/09/2004,17:29,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/09/2004,17:31,1065.75,1065.75,1065.50,1065.50,1,5,6.00
08/09/2004,17:32,1065.75,1065.75,1065.75,1065.75,5,0,5.00
08/09/2004,17:34,1065.75,1065.75,1065.75,1065.75,28,0,28.00
08/09/2004,17:36,1065.75,1065.75,1065.75,1065.75,4,0,4.00
08/09/2004,17:43,1065.50,1065.50,1065.50,1065.50,0,3,3.00
08/09/2004,17:44,1065.75,1065.75,1065.75,1065.75,1,0,1.00
08/09/2004,17:47,1065.50,1065.50,1065.50,1065.50,0,2,2.00
08/09/2004,17:48,1065.50,1065.75,1065.25,1065.25,1,63,64.00
08/09/2004,17:49,1065.50,1065.50,1065.50,1065.50,12,0,12.00
08/09/2004,17:50,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,17:55,1065.50,1065.50,1065.50,1065.50,5,0,5.00
08/09/2004,17:56,1065.50,1065.50,1065.25,1065.25,1,1,2.00
08/09/2004,17:59,1065.50,1065.50,1065.50,1065.50,3,0,3.00
08/09/2004,18:00,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:01,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/09/2004,18:03,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:09,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:11,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:13,1065.50,1065.50,1065.50,1065.50,6,0,6.00
08/09/2004,18:15,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:27,1065.50,1065.50,1065.50,1065.50,3,0,3.00
08/09/2004,18:28,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/09/2004,18:29,1065.50,1065.50,1065.50,1065.50,27,0,27.00
08/09/2004,18:30,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/09/2004,18:32,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/09/2004,18:33,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/09/2004,18:36,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:37,1065.50,1065.50,1065.25,1065.25,1,1,2.00
08/09/2004,18:40,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:41,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:47,1065.25,1065.25,1065.25,1065.25,0,16,16.00
08/09/2004,18:51,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,18:54,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/09/2004,19:01,1065.25,1065.25,1065.25,1065.25,0,57,57.00
08/09/2004,19:03,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/09/2004,19:04,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,19:05,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/09/2004,19:08,1065.25,1065.25,1065.25,1065.25,23,0,23.00
08/09/2004,19:10,1065.25,1065.25,1065.25,1065.25,7,0,7.00
08/09/2004,19:12,1065.00,1065.25,1065.00,1065.25,9,1,10.00
08/09/2004,19:13,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/09/2004,19:14,1065.25,1065.25,1065.00,1065.00,1,1,2.00
08/09/2004,19:18,1065.25,1065.25,1065.25,1065.25,14,0,14.00
08/09/2004,19:19,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,19:23,1065.25,1065.25,1065.25,1065.25,20,0,20.00
08/09/2004,19:24,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,19:25,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,19:27,1065.25,1065.50,1065.25,1065.50,14,0,14.00
08/09/2004,19:28,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,19:29,1065.50,1065.50,1065.50,1065.50,4,0,4.00
08/09/2004,19:30,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,19:33,1065.25,1065.25,1065.25,1065.25,0,10,10.00
08/09/2004,19:34,1065.25,1065.25,1065.25,1065.25,0,9,9.00
08/09/2004,19:39,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,19:42,1065.25,1065.25,1065.25,1065.25,0,3,3.00
08/09/2004,19:43,1065.25,1065.25,1065.25,1065.25,0,4,4.00
08/09/2004,19:45,1065.25,1065.25,1065.25,1065.25,0,3,3.00
08/09/2004,19:51,1065.25,1065.25,1065.25,1065.25,0,4,4.00
08/09/2004,20:08,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,20:11,1065.25,1065.25,1065.25,1065.25,0,3,3.00
08/09/2004,20:12,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,20:17,1065.25,1065.25,1065.25,1065.25,0,5,5.00
08/09/2004,20:19,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,20:21,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/09/2004,20:22,1065.25,1065.25,1065.00,1065.00,5,1,6.00
08/09/2004,20:24,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/09/2004,20:27,1065.00,1065.00,1065.00,1065.00,0,5,5.00
08/09/2004,20:30,1065.25,1065.25,1065.25,1065.25,9,0,9.00
08/09/2004,20:31,1065.25,1065.25,1065.25,1065.25,11,0,11.00
08/09/2004,20:33,1065.25,1065.25,1065.25,1065.25,4,0,4.00
08/09/2004,20:34,1065.25,1065.25,1065.25,1065.25,15,0,15.00
08/09/2004,20:35,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,20:36,1065.25,1065.25,1065.25,1065.25,12,0,12.00
08/09/2004,20:40,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,20:43,1065.25,1065.25,1065.25,1065.25,0,6,6.00
08/09/2004,20:48,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/09/2004,20:49,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,20:54,1065.25,1065.50,1065.25,1065.25,1,6,7.00
08/09/2004,21:03,1065.25,1065.25,1065.25,1065.25,0,5,5.00
08/09/2004,21:04,1065.00,1065.00,1065.00,1065.00,0,9,9.00
08/09/2004,21:11,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/09/2004,21:12,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,21:15,1065.25,1065.25,1065.25,1065.25,5,0,5.00
08/09/2004,21:22,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,21:24,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/09/2004,21:25,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,21:26,1065.25,1065.50,1065.25,1065.50,15,0,15.00
08/09/2004,21:27,1065.50,1065.50,1065.50,1065.50,11,0,11.00
08/09/2004,21:28,1065.50,1065.75,1065.50,1065.50,115,18,133.00
08/09/2004,21:31,1065.50,1065.75,1065.50,1065.75,1,1,2.00
08/09/2004,21:34,1065.75,1065.75,1065.50,1065.50,50,5,55.00
08/09/2004,21:35,1065.50,1065.50,1065.50,1065.50,0,42,42.00
08/09/2004,21:39,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/09/2004,21:40,1065.50,1065.50,1065.50,1065.50,5,0,5.00
08/09/2004,21:43,1065.25,1065.50,1065.25,1065.50,1,2,3.00
08/09/2004,21:44,1065.25,1065.25,1065.25,1065.25,0,19,19.00
08/09/2004,21:45,1065.25,1065.25,1065.25,1065.25,0,15,15.00
08/09/2004,21:46,1065.25,1065.25,1065.25,1065.25,0,5,5.00
08/09/2004,21:49,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/09/2004,21:51,1065.25,1065.25,1065.25,1065.25,0,6,6.00
08/09/2004,21:53,1065.25,1065.25,1065.25,1065.25,0,3,3.00
08/09/2004,21:58,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:00,1065.25,1065.25,1065.25,1065.25,0,9,9.00
08/09/2004,22:01,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:03,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:04,1065.25,1065.25,1065.25,1065.25,0,5,5.00
08/09/2004,22:05,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:06,1065.25,1065.25,1065.25,1065.25,0,16,16.00
08/09/2004,22:13,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:18,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/09/2004,22:19,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:21,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:22,1065.25,1065.25,1065.25,1065.25,0,5,5.00
08/09/2004,22:23,1065.25,1065.25,1065.25,1065.25,0,5,5.00
08/09/2004,22:26,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/09/2004,22:30,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:33,1065.25,1065.25,1065.25,1065.25,0,3,3.00
08/09/2004,22:34,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:35,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:40,1065.25,1065.25,1065.25,1065.25,0,5,5.00
08/09/2004,22:41,1065.25,1065.25,1065.25,1065.25,0,3,3.00
08/09/2004,22:43,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:44,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:47,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/09/2004,22:51,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/09/2004,22:54,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/09/2004,22:56,1065.25,1065.25,1065.25,1065.25,5,0,5.00
08/09/2004,22:57,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,23:03,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,23:08,1065.00,1065.25,1065.00,1065.25,1,1,2.00
08/09/2004,23:09,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/09/2004,23:14,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,23:15,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,23:16,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,23:27,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/09/2004,23:30,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,23:33,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,23:43,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,23:47,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/09/2004,23:53,1065.50,1065.50,1065.50,1065.50,32,0,32.00
08/09/2004,23:59,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/10/2004,00:02,1065.25,1065.25,1065.25,1065.25,0,4,4.00
08/10/2004,00:22,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/10/2004,00:23,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/10/2004,00:24,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/10/2004,00:25,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/10/2004,00:33,1065.25,1065.25,1065.25,1065.25,0,7,7.00
08/10/2004,00:38,1065.25,1065.25,1065.25,1065.25,0,11,11.00
08/10/2004,00:47,1065.00,1065.00,1065.00,1065.00,0,34,34.00
08/10/2004,00:48,1065.00,1065.00,1065.00,1065.00,0,4,4.00
08/10/2004,00:50,1065.00,1065.00,1065.00,1065.00,0,5,5.00
08/10/2004,00:55,1064.75,1064.75,1064.50,1064.50,0,37,37.00
08/10/2004,00:56,1064.50,1064.50,1064.50,1064.50,0,11,11.00
08/10/2004,00:57,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/10/2004,00:58,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/10/2004,01:01,1064.75,1064.75,1064.75,1064.75,16,0,16.00
08/10/2004,01:02,1064.75,1065.00,1064.75,1065.00,10,0,10.00
08/10/2004,01:10,1065.00,1065.00,1064.50,1065.00,30,2,32.00
08/10/2004,01:13,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/10/2004,01:14,1065.25,1065.25,1065.25,1065.25,11,0,11.00
08/10/2004,01:15,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/10/2004,01:17,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/10/2004,01:18,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/10/2004,01:19,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/10/2004,01:22,1065.00,1065.25,1065.00,1065.25,1,2,3.00
08/10/2004,01:23,1065.00,1065.00,1065.00,1065.00,0,12,12.00
08/10/2004,01:26,1065.25,1065.50,1065.25,1065.50,44,0,44.00
08/10/2004,01:27,1065.50,1065.50,1065.50,1065.50,7,0,7.00
08/10/2004,01:31,1065.50,1065.50,1065.50,1065.50,25,0,25.00
08/10/2004,01:32,1065.50,1065.75,1065.50,1065.75,11,0,11.00
08/10/2004,01:34,1065.50,1065.50,1065.25,1065.25,0,11,11.00
08/10/2004,01:35,1065.25,1065.25,1065.00,1065.00,0,45,45.00
08/10/2004,01:36,1065.00,1065.00,1065.00,1065.00,0,30,30.00
08/10/2004,01:37,1065.00,1065.00,1065.00,1065.00,0,14,14.00
08/10/2004,01:38,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/10/2004,01:44,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/10/2004,01:46,1065.50,1065.50,1065.50,1065.50,5,0,5.00
08/10/2004,01:47,1065.50,1065.50,1065.50,1065.50,5,0,5.00
08/10/2004,01:48,1065.50,1065.50,1065.50,1065.50,37,0,37.00
08/10/2004,01:49,1065.50,1065.50,1065.50,1065.50,16,0,16.00
08/10/2004,01:51,1065.50,1065.50,1065.50,1065.50,7,0,7.00
08/10/2004,01:52,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/10/2004,01:56,1065.25,1065.25,1065.25,1065.25,0,6,6.00
08/10/2004,02:00,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/10/2004,02:01,1065.50,1065.75,1065.50,1065.75,195,0,195.00
08/10/2004,02:02,1065.75,1065.75,1065.75,1065.75,142,0,142.00
08/10/2004,02:03,1065.50,1065.50,1065.50,1065.50,0,30,30.00
08/10/2004,02:04,1065.50,1065.50,1065.25,1065.50,5,40,45.00
08/10/2004,02:05,1065.50,1065.75,1065.50,1065.50,16,57,73.00
08/10/2004,02:06,1065.50,1065.50,1065.50,1065.50,0,5,5.00
08/10/2004,02:07,1065.50,1065.50,1065.50,1065.50,0,9,9.00
08/10/2004,02:08,1065.75,1066.00,1065.75,1066.00,51,0,51.00
08/10/2004,02:09,1066.00,1066.25,1065.75,1066.25,300,1,301.00
08/10/2004,02:10,1066.25,1066.50,1066.25,1066.25,46,41,87.00
08/10/2004,02:11,1066.25,1066.50,1066.25,1066.50,60,40,100.00
08/10/2004,02:12,1066.50,1067.00,1066.50,1067.00,217,49,266.00
08/10/2004,02:13,1066.75,1066.75,1066.50,1066.50,0,45,45.00
08/10/2004,02:14,1066.50,1066.50,1066.50,1066.50,0,35,35.00
08/10/2004,02:15,1066.50,1066.50,1066.25,1066.25,0,27,27.00
08/10/2004,02:16,1066.25,1066.25,1066.25,1066.25,0,25,25.00
08/10/2004,02:17,1066.25,1066.25,1066.25,1066.25,0,3,3.00
08/10/2004,02:18,1066.25,1066.25,1066.00,1066.00,0,11,11.00
08/10/2004,02:20,1066.25,1066.50,1066.00,1066.00,15,21,36.00
08/10/2004,02:21,1066.00,1066.00,1066.00,1066.00,0,5,5.00
08/10/2004,02:23,1066.25,1066.25,1066.25,1066.25,93,0,93.00
08/10/2004,02:24,1066.50,1066.50,1066.25,1066.25,23,12,35.00
08/10/2004,02:25,1066.50,1066.75,1066.50,1066.50,133,27,160.00
08/10/2004,02:26,1066.50,1066.50,1066.50,1066.50,0,93,93.00
08/10/2004,02:27,1066.50,1066.50,1066.50,1066.50,0,1,1.00
08/10/2004,02:28,1066.50,1066.75,1066.50,1066.75,5,2,7.00
08/10/2004,02:29,1066.75,1066.75,1066.50,1066.50,64,11,75.00
08/10/2004,02:30,1066.50,1066.75,1066.50,1066.75,4,2,6.00
08/10/2004,02:31,1066.75,1067.00,1066.75,1066.75,25,1,26.00
08/10/2004,02:32,1066.75,1066.75,1066.50,1066.75,5,22,27.00
08/10/2004,02:33,1066.75,1066.75,1066.50,1066.75,4,4,8.00
08/10/2004,02:34,1066.50,1066.50,1066.25,1066.25,0,54,54.00
08/10/2004,02:36,1066.25,1066.25,1066.25,1066.25,0,1,1.00
08/10/2004,02:37,1066.50,1066.50,1066.50,1066.50,23,0,23.00
08/10/2004,02:38,1066.50,1066.50,1066.50,1066.50,21,0,21.00
08/10/2004,02:39,1066.25,1066.25,1066.25,1066.25,0,28,28.00
08/10/2004,02:40,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/10/2004,02:41,1066.00,1066.00,1066.00,1066.00,0,28,28.00
08/10/2004,02:42,1066.00,1066.00,1065.75,1066.00,29,211,240.00
08/10/2004,02:43,1066.25,1066.25,1066.00,1066.25,4,2,6.00
08/10/2004,02:44,1066.25,1066.25,1065.75,1065.75,2,12,14.00
08/10/2004,02:45,1065.75,1065.75,1065.75,1065.75,0,53,53.00
08/10/2004,02:47,1065.75,1065.75,1065.75,1065.75,0,14,14.00
08/10/2004,02:48,1065.75,1065.75,1065.75,1065.75,0,16,16.00
08/10/2004,02:49,1065.75,1066.00,1065.75,1065.75,4,27,31.00
08/10/2004,02:50,1065.75,1065.75,1065.75,1065.75,0,50,50.00
08/10/2004,02:51,1065.75,1066.00,1065.75,1066.00,23,3,26.00
08/10/2004,02:53,1066.00,1066.00,1066.00,1066.00,16,0,16.00
08/10/2004,02:55,1065.75,1065.75,1065.75,1065.75,0,4,4.00
08/10/2004,02:56,1065.75,1065.75,1065.75,1065.75,0,70,70.00
08/10/2004,02:57,1065.75,1065.75,1065.75,1065.75,0,21,21.00
08/10/2004,02:59,1065.75,1065.75,1065.75,1065.75,0,3,3.00
08/10/2004,03:00,1065.75,1065.75,1065.75,1065.75,0,5,5.00
08/10/2004,03:01,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/10/2004,03:02,1065.75,1065.75,1065.75,1065.75,0,318,318.00
08/10/2004,03:03,1065.75,1065.75,1065.75,1065.75,0,101,101.00
08/10/2004,03:04,1065.75,1065.75,1065.50,1065.75,50,18,68.00
08/10/2004,03:05,1065.75,1066.00,1065.75,1065.75,41,16,57.00
08/10/2004,03:06,1065.75,1065.75,1065.75,1065.75,0,103,103.00
08/10/2004,03:07,1066.00,1066.00,1066.00,1066.00,44,0,44.00
08/10/2004,03:08,1066.00,1066.00,1066.00,1066.00,15,0,15.00
08/10/2004,03:09,1066.25,1066.25,1066.00,1066.25,49,3,52.00
08/10/2004,03:10,1066.50,1066.50,1066.25,1066.25,51,3,54.00
08/10/2004,03:13,1066.25,1066.50,1066.25,1066.50,54,1,55.00
08/10/2004,03:14,1066.75,1066.75,1066.75,1066.75,2,0,2.00
08/10/2004,03:15,1066.75,1066.75,1066.50,1066.75,99,10,109.00
08/10/2004,03:16,1066.50,1066.50,1066.50,1066.50,0,34,34.00
08/10/2004,03:18,1066.25,1066.50,1066.25,1066.50,9,7,16.00
08/10/2004,03:19,1066.25,1066.25,1066.25,1066.25,0,10,10.00
08/10/2004,03:21,1066.25,1066.25,1066.25,1066.25,0,1,1.00
08/10/2004,03:22,1066.25,1066.25,1066.25,1066.25,0,11,11.00
08/10/2004,03:23,1066.25,1066.25,1066.25,1066.25,0,45,45.00
08/10/2004,03:24,1066.50,1066.50,1066.50,1066.50,5,0,5.00
08/10/2004,03:25,1066.50,1066.50,1066.50,1066.50,12,0,12.00
08/10/2004,03:28,1066.50,1066.50,1066.50,1066.50,11,0,11.00
08/10/2004,03:29,1066.50,1066.50,1066.25,1066.50,23,2,25.00
08/10/2004,03:30,1066.50,1066.50,1066.50,1066.50,1,0,1.00
08/10/2004,03:32,1066.50,1066.50,1066.50,1066.50,50,0,50.00
08/10/2004,03:33,1066.75,1066.75,1066.75,1066.75,31,0,31.00
08/10/2004,03:34,1067.00,1067.00,1066.75,1066.75,3,3,6.00
08/10/2004,03:35,1066.50,1066.50,1066.50,1066.50,0,4,4.00
08/10/2004,03:36,1066.75,1067.00,1066.50,1066.50,26,20,46.00
08/10/2004,03:37,1066.50,1066.75,1066.50,1066.75,1,23,24.00
08/10/2004,03:38,1066.50,1066.50,1066.50,1066.50,0,50,50.00
08/10/2004,03:39,1066.75,1066.75,1066.50,1066.50,1,2,3.00
08/10/2004,03:40,1066.50,1066.50,1066.50,1066.50,0,52,52.00
08/10/2004,03:41,1066.50,1067.00,1066.50,1066.75,9,12,21.00
08/10/2004,03:42,1066.75,1066.75,1066.75,1066.75,0,5,5.00
08/10/2004,03:43,1066.50,1066.50,1066.50,1066.50,0,7,7.00
08/10/2004,03:45,1066.50,1066.50,1066.50,1066.50,0,20,20.00
08/10/2004,03:46,1066.50,1066.50,1066.50,1066.50,0,12,12.00
08/10/2004,03:49,1066.75,1066.75,1066.75,1066.75,4,0,4.00
08/10/2004,03:52,1066.50,1066.50,1066.50,1066.50,0,4,4.00
08/10/2004,03:53,1066.75,1067.00,1066.75,1067.00,45,0,45.00
08/10/2004,03:54,1067.00,1067.25,1066.75,1066.75,216,17,233.00
08/10/2004,03:55,1066.50,1066.50,1066.25,1066.25,0,36,36.00
08/10/2004,03:56,1066.25,1066.25,1066.25,1066.25,0,15,15.00
08/10/2004,03:57,1066.50,1066.50,1066.50,1066.50,7,0,7.00
08/10/2004,03:58,1066.50,1066.50,1066.50,1066.50,9,0,9.00
08/10/2004,03:59,1066.50,1066.50,1066.25,1066.50,3,4,7.00
08/10/2004,04:00,1066.25,1066.25,1066.25,1066.25,0,52,52.00
08/10/2004,04:01,1066.25,1066.25,1066.25,1066.25,0,1,1.00
08/10/2004,04:02,1066.25,1066.25,1066.25,1066.25,0,2,2.00
08/10/2004,04:03,1066.25,1066.25,1066.25,1066.25,0,25,25.00
08/10/2004,04:04,1066.25,1066.25,1066.25,1066.25,0,28,28.00
08/10/2004,04:05,1066.25,1066.25,1066.25,1066.25,0,2,2.00
08/10/2004,04:07,1066.25,1066.25,1066.25,1066.25,0,6,6.00
08/10/2004,04:09,1066.00,1066.00,1066.00,1066.00,0,5,5.00
08/10/2004,04:15,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/10/2004,04:16,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/10/2004,04:17,1066.25,1066.25,1066.25,1066.25,18,0,18.00
08/10/2004,04:20,1066.00,1066.00,1066.00,1066.00,0,8,8.00
08/10/2004,04:21,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,04:25,1066.25,1066.25,1066.25,1066.25,3,0,3.00
08/10/2004,04:27,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/10/2004,04:29,1066.25,1066.25,1066.25,1066.25,21,0,21.00
08/10/2004,04:33,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,04:34,1066.00,1066.00,1065.75,1066.00,25,51,76.00
08/10/2004,04:36,1066.00,1066.00,1065.75,1066.00,51,1,52.00
08/10/2004,04:39,1066.00,1066.00,1066.00,1066.00,27,0,27.00
08/10/2004,04:41,1066.00,1066.00,1066.00,1066.00,2,0,2.00
08/10/2004,04:42,1066.00,1066.25,1066.00,1066.25,8,0,8.00
08/10/2004,04:43,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/10/2004,04:44,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,04:45,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/10/2004,04:46,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,04:49,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,04:51,1066.25,1066.25,1066.25,1066.25,5,0,5.00
08/10/2004,04:52,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/10/2004,04:53,1066.00,1066.00,1066.00,1066.00,0,26,26.00
08/10/2004,04:55,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/10/2004,04:56,1066.00,1066.00,1066.00,1066.00,0,11,11.00
08/10/2004,04:58,1066.00,1066.00,1065.75,1065.75,0,78,78.00
08/10/2004,04:59,1065.75,1066.00,1065.75,1066.00,1,3,4.00
08/10/2004,05:00,1065.75,1065.75,1065.75,1065.75,0,31,31.00
08/10/2004,05:01,1065.75,1066.00,1065.75,1065.75,2,18,20.00
08/10/2004,05:02,1066.00,1066.00,1066.00,1066.00,9,0,9.00
08/10/2004,05:03,1065.75,1065.75,1065.75,1065.75,0,6,6.00
08/10/2004,05:05,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/10/2004,05:06,1065.75,1065.75,1065.75,1065.75,0,37,37.00
08/10/2004,05:07,1065.75,1065.75,1065.75,1065.75,0,11,11.00
08/10/2004,05:10,1065.75,1065.75,1065.75,1065.75,0,18,18.00
08/10/2004,05:11,1065.75,1065.75,1065.75,1065.75,0,3,3.00
08/10/2004,05:14,1066.00,1066.00,1066.00,1066.00,6,0,6.00
08/10/2004,05:15,1066.00,1066.00,1066.00,1066.00,1,0,1.00
08/10/2004,05:16,1066.00,1066.00,1066.00,1066.00,34,0,34.00
08/10/2004,05:17,1066.00,1066.00,1066.00,1066.00,8,0,8.00
08/10/2004,05:18,1066.00,1066.00,1066.00,1066.00,5,0,5.00
08/10/2004,05:20,1066.00,1066.00,1066.00,1066.00,11,0,11.00
08/10/2004,05:23,1066.00,1066.00,1066.00,1066.00,8,0,8.00
08/10/2004,05:25,1066.25,1066.25,1066.25,1066.25,4,0,4.00
08/10/2004,05:29,1066.25,1066.25,1066.25,1066.25,4,0,4.00
08/10/2004,05:31,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,05:32,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,05:34,1066.00,1066.00,1066.00,1066.00,0,15,15.00
08/10/2004,05:35,1066.00,1066.00,1066.00,1066.00,0,10,10.00
08/10/2004,05:36,1066.00,1066.00,1066.00,1066.00,0,7,7.00
08/10/2004,05:37,1065.75,1066.00,1065.75,1066.00,4,11,15.00
08/10/2004,05:39,1066.00,1066.00,1066.00,1066.00,24,0,24.00
08/10/2004,05:47,1066.00,1066.25,1066.00,1066.25,2,0,2.00
08/10/2004,05:51,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/10/2004,05:53,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/10/2004,05:54,1066.25,1066.25,1066.25,1066.25,3,0,3.00
08/10/2004,05:55,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/10/2004,05:56,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,05:58,1066.25,1066.25,1066.25,1066.25,5,0,5.00
08/10/2004,06:00,1066.25,1066.25,1066.25,1066.25,9,0,9.00
08/10/2004,06:03,1066.25,1066.25,1066.25,1066.25,12,0,12.00
08/10/2004,06:04,1066.25,1066.25,1066.25,1066.25,94,0,94.00
08/10/2004,06:05,1066.25,1066.25,1066.25,1066.25,25,0,25.00
08/10/2004,06:06,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/10/2004,06:07,1066.25,1066.25,1066.25,1066.25,86,0,86.00
08/10/2004,06:08,1066.25,1066.25,1066.25,1066.25,30,0,30.00
08/10/2004,06:09,1066.25,1066.25,1066.25,1066.25,8,0,8.00
08/10/2004,06:10,1066.25,1066.25,1066.25,1066.25,165,0,165.00
08/10/2004,06:11,1066.25,1066.25,1066.25,1066.25,199,0,199.00
08/10/2004,06:12,1066.25,1066.25,1066.25,1066.25,35,0,35.00
08/10/2004,06:13,1066.25,1066.25,1066.00,1066.00,25,1,26.00
08/10/2004,06:14,1066.00,1066.00,1066.00,1066.00,0,11,11.00
08/10/2004,06:16,1066.25,1066.25,1066.25,1066.25,3,0,3.00
08/10/2004,06:18,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/10/2004,06:19,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/10/2004,06:20,1066.25,1066.25,1066.25,1066.25,4,0,4.00
08/10/2004,06:22,1066.25,1066.25,1066.00,1066.00,3,24,27.00
08/10/2004,06:23,1066.25,1066.25,1066.25,1066.25,91,0,91.00
08/10/2004,06:24,1066.00,1066.00,1066.00,1066.00,0,5,5.00
08/10/2004,06:25,1066.25,1066.25,1066.00,1066.00,2,10,12.00
08/10/2004,06:27,1066.25,1066.25,1066.25,1066.25,30,0,30.00
08/10/2004,06:28,1066.25,1066.25,1066.25,1066.25,69,0,69.00
08/10/2004,06:29,1066.25,1066.25,1066.25,1066.25,5,0,5.00
08/10/2004,06:30,1066.00,1066.00,1066.00,1066.00,0,5,5.00
08/10/2004,06:31,1066.25,1066.25,1066.00,1066.00,5,12,17.00
08/10/2004,06:32,1066.25,1066.25,1066.25,1066.25,215,0,215.00
08/10/2004,06:33,1066.25,1066.25,1066.25,1066.25,34,0,34.00
08/10/2004,06:34,1066.25,1066.25,1066.25,1066.25,129,0,129.00
08/10/2004,06:35,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/10/2004,06:36,1066.00,1066.00,1066.00,1066.00,0,20,20.00
08/10/2004,06:38,1066.25,1066.50,1066.25,1066.25,34,2,36.00
08/10/2004,06:39,1066.25,1066.50,1066.25,1066.50,7,1,8.00
08/10/2004,06:40,1066.50,1066.75,1066.50,1066.50,34,2,36.00
08/10/2004,06:41,1066.50,1066.75,1066.50,1066.75,4,7,11.00
08/10/2004,06:42,1066.50,1066.50,1066.50,1066.50,0,64,64.00
08/10/2004,06:43,1066.50,1066.75,1066.50,1066.50,1,24,25.00
08/10/2004,06:45,1066.75,1066.75,1066.75,1066.75,7,0,7.00
08/10/2004,06:46,1066.50,1066.75,1066.50,1066.75,2,3,5.00
08/10/2004,06:47,1066.75,1066.75,1066.75,1066.75,3,0,3.00
08/10/2004,06:49,1066.75,1066.75,1066.75,1066.75,3,0,3.00
08/10/2004,06:50,1066.75,1066.75,1066.75,1066.75,25,0,25.00
08/10/2004,06:52,1066.50,1066.50,1066.25,1066.50,5,81,86.00
08/10/2004,06:53,1066.25,1066.25,1066.25,1066.25,0,51,51.00
08/10/2004,06:54,1066.50,1066.50,1066.50,1066.50,1,0,1.00
08/10/2004,06:55,1066.25,1066.50,1066.25,1066.25,1,97,98.00
08/10/2004,06:56,1066.00,1066.00,1066.00,1066.00,0,6,6.00
08/10/2004,06:57,1066.25,1066.25,1066.25,1066.25,3,0,3.00
08/10/2004,06:58,1066.25,1066.25,1066.25,1066.25,44,0,44.00
08/10/2004,06:59,1066.25,1066.25,1066.25,1066.25,51,0,51.00
08/10/2004,07:00,1066.25,1066.25,1066.25,1066.25,9,0,9.00
08/10/2004,07:01,1066.25,1066.25,1066.25,1066.25,8,0,8.00
08/10/2004,07:03,1066.50,1066.50,1066.50,1066.50,1,0,1.00
08/10/2004,07:05,1066.50,1066.50,1066.50,1066.50,3,0,3.00
08/10/2004,07:06,1066.50,1066.50,1066.50,1066.50,2,0,2.00
08/10/2004,07:07,1066.50,1066.50,1066.50,1066.50,5,0,5.00
08/10/2004,07:08,1066.50,1066.50,1066.25,1066.25,2,1,3.00
08/10/2004,07:09,1066.50,1066.75,1066.50,1066.75,149,0,149.00
08/10/2004,07:10,1066.75,1066.75,1066.50,1066.50,1,3,4.00
08/10/2004,07:11,1066.50,1066.50,1066.50,1066.50,0,1,1.00
08/10/2004,07:12,1066.50,1066.75,1066.50,1066.75,32,2,34.00
08/10/2004,07:13,1066.75,1067.00,1066.50,1066.50,90,49,139.00
08/10/2004,07:14,1066.50,1066.75,1066.50,1066.50,54,11,65.00
08/10/2004,07:16,1066.50,1066.50,1066.50,1066.50,0,51,51.00
08/10/2004,07:17,1066.50,1066.50,1066.50,1066.50,0,8,8.00
08/10/2004,07:18,1066.50,1066.75,1066.50,1066.75,1,2,3.00
08/10/2004,07:19,1066.50,1066.50,1066.50,1066.50,0,1,1.00
08/10/2004,07:21,1066.75,1066.75,1066.75,1066.75,100,0,100.00
08/10/2004,07:22,1066.75,1066.75,1066.50,1066.75,59,1,60.00
08/10/2004,07:23,1066.75,1067.00,1066.75,1067.00,14,0,14.00
08/10/2004,07:24,1066.75,1066.75,1066.75,1066.75,0,128,128.00
08/10/2004,07:25,1066.75,1066.75,1066.75,1066.75,0,26,26.00
08/10/2004,07:26,1066.75,1066.75,1066.75,1066.75,0,6,6.00
08/10/2004,07:27,1067.00,1067.25,1067.00,1067.25,516,0,516.00
08/10/2004,07:28,1067.25,1067.25,1067.25,1067.25,4,0,4.00
08/10/2004,07:29,1067.25,1067.25,1067.00,1067.25,231,1,232.00
08/10/2004,07:30,1067.25,1067.50,1067.25,1067.50,225,0,225.00
08/10/2004,07:31,1067.50,1068.00,1067.25,1067.50,497,268,765.00
08/10/2004,07:32,1067.50,1067.75,1067.50,1067.50,1,219,220.00
08/10/2004,07:33,1067.75,1067.75,1067.25,1067.25,157,88,245.00
08/10/2004,07:34,1067.25,1067.25,1067.25,1067.25,0,5,5.00
08/10/2004,07:35,1067.50,1067.50,1067.50,1067.50,49,0,49.00
08/10/2004,07:36,1067.50,1067.75,1067.50,1067.50,42,1,43.00
08/10/2004,07:37,1067.50,1067.50,1067.25,1067.50,15,107,122.00
08/10/2004,07:38,1067.25,1067.50,1067.25,1067.25,1,2,3.00
08/10/2004,07:39,1067.50,1067.50,1067.25,1067.25,1,79,80.00
08/10/2004,07:40,1067.25,1067.25,1067.00,1067.00,69,14,83.00
08/10/2004,07:41,1067.25,1067.25,1067.25,1067.25,22,0,22.00
08/10/2004,07:42,1067.50,1067.50,1067.50,1067.50,1,0,1.00
08/10/2004,07:43,1067.50,1067.50,1067.25,1067.50,110,37,147.00
08/10/2004,07:44,1067.50,1067.75,1067.25,1067.50,105,47,152.00
08/10/2004,07:45,1067.50,1067.50,1067.50,1067.50,0,13,13.00
08/10/2004,07:46,1067.50,1067.75,1067.50,1067.50,2,17,19.00
08/10/2004,07:47,1067.50,1067.75,1067.25,1067.25,13,76,89.00
08/10/2004,07:48,1067.25,1067.25,1067.25,1067.25,0,36,36.00
08/10/2004,07:49,1067.25,1067.50,1067.25,1067.25,2,37,39.00
08/10/2004,07:50,1067.50,1067.50,1067.25,1067.25,1,1,2.00
08/10/2004,07:51,1067.25,1067.25,1067.25,1067.25,0,1,1.00
08/10/2004,07:52,1067.25,1067.50,1067.25,1067.50,2,2,4.00
08/10/2004,07:56,1067.25,1067.50,1067.25,1067.50,55,2,57.00
08/10/2004,07:58,1067.50,1067.50,1067.50,1067.50,17,0,17.00
08/10/2004,07:59,1067.50,1067.50,1067.50,1067.50,2,0,2.00
08/10/2004,08:00,1067.50,1067.50,1067.50,1067.50,6,0,6.00
08/10/2004,08:01,1067.25,1067.25,1067.25,1067.25,0,2,2.00
08/10/2004,08:02,1067.25,1067.50,1067.25,1067.50,1,2,3.00
08/10/2004,08:03,1067.50,1067.50,1067.50,1067.50,1,0,1.00
08/10/2004,08:04,1067.25,1067.50,1067.25,1067.50,308,9,317.00
08/10/2004,08:05,1067.50,1067.75,1067.50,1067.75,6,1,7.00
08/10/2004,08:06,1067.50,1067.75,1067.50,1067.75,10,1,11.00
08/10/2004,08:07,1067.50,1068.00,1067.50,1067.75,218,28,246.00
08/10/2004,08:08,1067.75,1068.25,1067.75,1068.25,437,79,516.00
08/10/2004,08:09,1068.25,1068.25,1068.00,1068.25,23,5,28.00
08/10/2004,08:10,1068.00,1068.50,1068.00,1068.25,341,257,598.00
08/10/2004,08:11,1068.25,1068.25,1068.00,1068.25,405,85,490.00
08/10/2004,08:12,1068.25,1068.50,1068.00,1068.00,6,88,94.00
08/10/2004,08:13,1068.25,1068.50,1068.25,1068.25,133,51,184.00
08/10/2004,08:14,1068.25,1068.50,1068.25,1068.25,1,433,434.00
08/10/2004,08:15,1068.25,1068.50,1068.00,1068.50,253,34,287.00
08/10/2004,08:16,1068.25,1068.50,1068.25,1068.25,5,22,27.00
08/10/2004,08:17,1068.25,1068.25,1068.00,1068.25,101,222,323.00
08/10/2004,08:18,1068.25,1068.50,1068.25,1068.25,147,19,166.00
08/10/2004,08:19,1068.25,1068.25,1068.00,1068.25,1,38,39.00
08/10/2004,08:20,1068.00,1068.25,1068.00,1068.00,2,55,57.00
08/10/2004,08:21,1068.25,1068.25,1068.00,1068.25,5,1,6.00
08/10/2004,08:22,1068.00,1068.25,1068.00,1068.00,2,28,30.00
08/10/2004,08:23,1068.00,1068.25,1068.00,1068.00,5,21,26.00
08/10/2004,08:24,1068.00,1068.25,1068.00,1068.00,10,337,347.00
08/10/2004,08:25,1068.00,1068.00,1068.00,1068.00,0,8,8.00
08/10/2004,08:26,1068.25,1068.25,1068.00,1068.00,5,60,65.00
08/10/2004,08:27,1068.00,1068.00,1067.75,1067.75,0,273,273.00
08/10/2004,08:28,1067.75,1068.00,1067.75,1067.75,3,184,187.00
08/10/2004,08:29,1067.75,1068.00,1067.75,1067.75,3,497,500.00
08/10/2004,08:30,1067.75,1067.75,1067.25,1067.50,947,743,1690.00
08/10/2004,08:31,1067.25,1068.25,1067.25,1068.00,1415,982,2397.00
08/10/2004,08:32,1068.00,1068.50,1067.75,1068.50,1620,287,1907.00
08/10/2004,08:33,1068.50,1068.50,1067.75,1068.25,956,1065,2021.00
08/10/2004,08:34,1068.25,1068.50,1068.00,1068.50,197,477,674.00
08/10/2004,08:35,1068.50,1069.25,1068.25,1068.75,3691,474,4165.00
08/10/2004,08:36,1068.75,1069.00,1068.50,1068.75,792,1794,2586.00
08/10/2004,08:37,1068.50,1068.75,1068.25,1068.50,1136,1611,2747.00
08/10/2004,08:38,1068.50,1068.50,1068.00,1068.00,666,1364,2030.00
08/10/2004,08:39,1068.25,1068.50,1067.75,1068.25,709,1328,2037.00
08/10/2004,08:40,1068.00,1068.25,1067.75,1068.00,693,1310,2003.00
08/10/2004,08:41,1068.00,1068.50,1068.00,1068.00,461,432,893.00
08/10/2004,08:42,1068.00,1068.25,1067.75,1068.00,489,1102,1591.00
08/10/2004,08:43,1068.25,1068.50,1067.75,1068.00,755,838,1593.00
08/10/2004,08:44,1068.00,1068.25,1067.75,1068.00,177,1129,1306.00
08/10/2004,08:45,1068.25,1068.25,1067.75,1068.25,95,297,392.00
08/10/2004,08:46,1068.25,1068.25,1067.75,1068.25,512,646,1158.00
08/10/2004,08:47,1068.00,1068.25,1067.50,1067.50,294,1636,1930.00
08/10/2004,08:48,1067.50,1067.75,1067.25,1067.75,584,1204,1788.00
08/10/2004,08:49,1067.75,1068.00,1067.00,1067.75,1512,2862,4374.00
08/10/2004,08:50,1067.75,1068.25,1067.50,1068.25,1543,392,1935.00
08/10/2004,08:51,1068.25,1068.50,1067.75,1068.00,897,1676,2573.00
08/10/2004,08:52,1067.75,1068.00,1067.75,1067.75,23,148,171.00
08/10/2004,08:53,1067.75,1068.25,1067.75,1067.75,647,77,724.00
08/10/2004,08:54,1068.00,1068.50,1067.75,1068.50,1107,163,1270.00
08/10/2004,08:55,1068.50,1068.75,1068.00,1068.50,847,668,1515.00
08/10/2004,08:56,1068.50,1069.00,1068.25,1069.00,1448,259,1707.00
08/10/2004,08:57,1069.00,1069.00,1068.25,1068.50,662,785,1447.00
08/10/2004,08:58,1068.50,1068.75,1068.25,1068.75,540,68,608.00
08/10/2004,08:59,1068.75,1068.75,1068.25,1068.25,355,516,871.00
08/10/2004,09:00,1068.50,1068.50,1067.75,1067.75,475,1290,1765.00
08/10/2004,09:01,1067.75,1068.50,1067.75,1068.25,554,473,1027.00
08/10/2004,09:02,1068.50,1068.50,1068.00,1068.00,53,262,315.00
08/10/2004,09:03,1068.25,1068.25,1068.00,1068.00,85,33,118.00
08/10/2004,09:04,1068.25,1068.25,1068.00,1068.00,36,158,194.00
08/10/2004,09:05,1068.25,1068.25,1067.75,1068.00,589,564,1153.00
08/10/2004,09:06,1068.00,1068.00,1067.75,1068.00,871,21,892.00
08/10/2004,09:07,1068.00,1068.00,1067.50,1067.75,53,1214,1267.00
08/10/2004,09:08,1067.75,1068.00,1067.50,1068.00,202,163,365.00
08/10/2004,09:09,1068.00,1068.00,1067.75,1068.00,121,401,522.00
08/10/2004,09:10,1068.00,1068.25,1068.00,1068.00,679,146,825.00
08/10/2004,09:11,1068.25,1068.25,1067.75,1068.00,124,477,601.00
08/10/2004,09:12,1068.00,1068.75,1067.75,1068.50,1406,170,1576.00
08/10/2004,09:13,1068.75,1068.75,1068.25,1068.75,975,486,1461.00
08/10/2004,09:14,1068.50,1068.75,1068.50,1068.50,51,234,285.00
08/10/2004,09:15,1068.75,1068.75,1068.25,1068.50,318,437,755.00
08/10/2004,09:16,1068.50,1068.75,1068.25,1068.25,465,466,931.00
08/10/2004,09:17,1068.50,1068.50,1068.25,1068.25,492,543,1035.00
08/10/2004,09:18,1068.25,1069.50,1068.25,1069.00,4195,1477,5672.00
08/10/2004,09:19,1069.00,1069.25,1068.75,1068.75,166,432,598.00
08/10/2004,09:20,1068.75,1069.25,1068.75,1069.25,1943,374,2317.00
08/10/2004,09:21,1069.25,1069.50,1069.00,1069.25,424,453,877.00
08/10/2004,09:22,1069.50,1069.50,1069.00,1069.00,172,513,685.00
08/10/2004,09:23,1069.00,1069.25,1068.75,1069.00,746,666,1412.00
08/10/2004,09:24,1069.00,1069.25,1068.75,1069.00,29,522,551.00
08/10/2004,09:25,1069.00,1069.25,1068.75,1069.00,112,367,479.00
08/10/2004,09:26,1068.75,1069.50,1068.75,1069.50,1057,233,1290.00
08/10/2004,09:27,1069.50,1069.75,1069.25,1069.50,2322,564,2886.00
08/10/2004,09:28,1069.50,1069.75,1069.25,1069.50,1285,827,2112.00
08/10/2004,09:29,1069.50,1069.50,1069.00,1069.25,903,1301,2204.00
08/10/2004,09:30,1069.25,1070.00,1069.00,1070.00,3793,462,4255.00
08/10/2004,09:31,1069.75,1070.25,1069.75,1070.00,2329,979,3308.00
08/10/2004,09:32,1070.00,1070.00,1069.75,1070.00,241,23,264.00
08/10/2004,09:33,1069.75,1070.00,1069.50,1069.50,171,1148,1319.00
08/10/2004,09:34,1069.50,1069.75,1069.25,1069.50,428,840,1268.00
08/10/2004,09:35,1069.50,1069.75,1069.50,1069.75,12,408,420.00
08/10/2004,09:36,1069.75,1069.75,1069.25,1069.50,237,333,570.00
08/10/2004,09:37,1069.25,1069.75,1069.25,1069.50,191,87,278.00
08/10/2004,09:38,1069.75,1070.50,1069.75,1070.00,2535,981,3516.00
08/10/2004,09:39,1070.00,1070.00,1069.50,1069.75,43,1122,1165.00
08/10/2004,09:40,1069.75,1070.00,1069.50,1070.00,1057,445,1502.00
08/10/2004,09:41,1070.00,1071.00,1069.75,1070.75,4564,448,5012.00
08/10/2004,09:42,1071.00,1071.00,1070.50,1070.75,760,1163,1923.00
08/10/2004,09:43,1071.00,1071.25,1070.50,1071.00,1226,658,1884.00
08/10/2004,09:44,1071.00,1071.50,1070.75,1071.00,2623,850,3473.00
08/10/2004,09:45,1071.25,1071.50,1070.75,1070.75,766,1093,1859.00
08/10/2004,09:46,1071.00,1071.00,1070.75,1071.00,652,326,978.00
08/10/2004,09:47,1070.75,1071.00,1070.50,1070.50,54,414,468.00
08/10/2004,09:48,1070.50,1071.00,1070.50,1071.00,766,108,874.00
08/10/2004,09:49,1071.00,1071.00,1070.75,1071.00,93,84,177.00
08/10/2004,09:50,1070.75,1071.00,1070.50,1070.50,39,607,646.00
08/10/2004,09:51,1070.50,1070.75,1070.25,1070.25,689,1200,1889.00
08/10/2004,09:52,1070.25,1070.50,1070.25,1070.50,627,64,691.00
08/10/2004,09:53,1070.75,1071.00,1070.50,1071.00,853,120,973.00
08/10/2004,09:54,1071.00,1071.00,1070.50,1071.00,845,550,1395.00
08/10/2004,09:55,1071.00,1071.50,1071.00,1071.25,1242,160,1402.00
08/10/2004,09:56,1071.25,1071.50,1071.00,1071.25,404,400,804.00
08/10/2004,09:57,1071.25,1072.25,1071.25,1072.25,3685,673,4358.00
08/10/2004,09:58,1072.25,1072.25,1071.75,1071.75,960,968,1928.00
08/10/2004,09:59,1072.00,1072.25,1071.75,1072.00,873,246,1119.00
08/10/2004,10:00,1072.00,1072.25,1071.75,1072.00,1106,1169,2275.00
08/10/2004,10:01,1072.00,1072.50,1071.75,1072.25,1148,640,1788.00
08/10/2004,10:02,1072.25,1072.50,1071.75,1072.00,152,1429,1581.00
08/10/2004,10:03,1072.00,1072.25,1071.75,1071.75,206,844,1050.00
08/10/2004,10:04,1071.75,1072.00,1071.75,1072.00,600,47,647.00
08/10/2004,10:05,1072.00,1072.25,1071.75,1072.00,101,599,700.00
08/10/2004,10:06,1072.00,1072.25,1071.75,1072.25,322,849,1171.00
08/10/2004,10:07,1072.00,1072.25,1072.00,1072.00,256,375,631.00
08/10/2004,10:08,1072.00,1072.25,1071.75,1072.00,238,751,989.00
08/10/2004,10:09,1072.00,1072.25,1072.00,1072.00,266,331,597.00
08/10/2004,10:10,1072.00,1072.25,1071.75,1072.00,150,477,627.00
08/10/2004,10:11,1072.25,1072.25,1072.00,1072.25,618,530,1148.00
08/10/2004,10:12,1072.25,1072.50,1071.75,1071.75,269,842,1111.00
08/10/2004,10:13,1071.75,1072.00,1071.75,1071.75,635,1083,1718.00
08/10/2004,10:14,1071.75,1072.00,1071.75,1072.00,157,503,660.00
08/10/2004,10:15,1072.00,1072.25,1071.75,1072.00,767,41,808.00
08/10/2004,10:16,1072.00,1072.25,1072.00,1072.00,225,170,395.00
08/10/2004,10:17,1072.00,1072.25,1072.00,1072.00,1113,174,1287.00
08/10/2004,10:18,1072.00,1072.25,1072.00,1072.00,159,470,629.00
08/10/2004,10:19,1072.00,1072.25,1072.00,1072.25,30,99,129.00
08/10/2004,10:20,1072.25,1072.25,1072.00,1072.00,9,108,117.00
08/10/2004,10:21,1072.00,1072.25,1072.00,1072.00,155,135,290.00
08/10/2004,10:22,1072.00,1072.25,1071.50,1072.00,602,1732,2334.00
08/10/2004,10:23,1071.75,1072.25,1071.75,1071.75,1029,543,1572.00
08/10/2004,10:24,1072.00,1072.00,1071.75,1071.75,125,243,368.00
08/10/2004,10:25,1071.75,1072.00,1071.50,1071.75,175,635,810.00
08/10/2004,10:26,1071.75,1072.00,1071.75,1071.75,38,21,59.00
08/10/2004,10:27,1071.75,1072.25,1071.75,1072.00,600,325,925.00
08/10/2004,10:28,1072.25,1072.25,1072.00,1072.25,55,35,90.00
08/10/2004,10:29,1072.00,1072.75,1072.00,1072.75,1740,94,1834.00
08/10/2004,10:30,1072.75,1072.75,1072.25,1072.25,537,1263,1800.00
08/10/2004,10:31,1072.50,1073.00,1072.25,1073.00,1872,115,1987.00
08/10/2004,10:32,1072.75,1073.00,1072.75,1072.75,461,401,862.00
08/10/2004,10:33,1072.75,1073.00,1072.50,1072.75,95,494,589.00
08/10/2004,10:34,1072.50,1072.75,1072.50,1072.75,48,150,198.00
08/10/2004,10:35,1072.50,1072.75,1072.50,1072.50,287,119,406.00
08/10/2004,10:36,1072.50,1072.75,1072.50,1072.75,117,800,917.00
08/10/2004,10:37,1072.50,1073.00,1072.50,1073.00,640,391,1031.00
08/10/2004,10:38,1072.75,1073.00,1072.75,1072.75,24,55,79.00
08/10/2004,10:39,1072.75,1073.00,1072.75,1073.00,650,270,920.00
08/10/2004,10:40,1073.00,1073.00,1072.75,1073.00,108,22,130.00
08/10/2004,10:41,1073.00,1073.25,1072.75,1073.25,587,39,626.00
08/10/2004,10:42,1073.25,1073.25,1073.00,1073.00,228,60,288.00
08/10/2004,10:43,1073.25,1073.25,1072.75,1072.75,344,928,1272.00
08/10/2004,10:44,1073.00,1073.25,1072.75,1072.75,168,367,535.00
08/10/2004,10:45,1073.00,1073.25,1072.75,1073.25,394,25,419.00
08/10/2004,10:46,1073.00,1073.25,1072.75,1073.00,172,479,651.00
08/10/2004,10:47,1072.75,1073.00,1072.75,1072.75,305,560,865.00
08/10/2004,10:48,1072.75,1073.00,1072.75,1072.75,23,59,82.00
08/10/2004,10:49,1072.75,1073.00,1072.50,1072.50,11,779,790.00
08/10/2004,10:50,1072.50,1072.75,1072.50,1072.50,29,863,892.00
08/10/2004,10:51,1072.25,1072.50,1072.00,1072.00,621,1425,2046.00
08/10/2004,10:52,1072.25,1072.50,1072.00,1072.25,701,458,1159.00
08/10/2004,10:53,1072.25,1072.50,1072.25,1072.25,21,90,111.00
08/10/2004,10:54,1072.50,1072.50,1072.25,1072.25,118,210,328.00
08/10/2004,10:55,1072.50,1072.50,1072.25,1072.25,90,29,119.00
08/10/2004,10:56,1072.50,1072.50,1072.00,1072.00,76,222,298.00
08/10/2004,10:57,1072.00,1072.25,1072.00,1072.00,6,410,416.00
08/10/2004,10:58,1072.00,1072.25,1071.75,1072.00,168,706,874.00
08/10/2004,10:59,1072.00,1072.25,1071.75,1072.25,150,86,236.00
08/10/2004,11:00,1072.00,1072.25,1072.00,1072.00,59,49,108.00
08/10/2004,11:01,1072.00,1072.25,1072.00,1072.25,368,24,392.00
08/10/2004,11:02,1072.25,1072.25,1072.00,1072.00,78,320,398.00
08/10/2004,11:03,1071.75,1072.25,1071.75,1072.00,269,187,456.00
08/10/2004,11:04,1072.00,1072.50,1072.00,1072.25,460,113,573.00
08/10/2004,11:05,1072.50,1072.50,1072.25,1072.50,231,2,233.00
08/10/2004,11:06,1072.50,1072.75,1072.25,1072.50,459,79,538.00
08/10/2004,11:07,1072.50,1072.75,1072.50,1072.75,679,474,1153.00
08/10/2004,11:08,1072.75,1072.75,1072.25,1072.50,148,756,904.00
08/10/2004,11:09,1072.25,1072.50,1072.25,1072.50,535,78,613.00
08/10/2004,11:10,1072.25,1072.75,1072.25,1072.50,357,200,557.00
08/10/2004,11:11,1072.50,1072.75,1072.25,1072.25,5,214,219.00
08/10/2004,11:12,1072.25,1072.50,1072.25,1072.25,34,28,62.00
08/10/2004,11:13,1072.25,1072.50,1072.25,1072.25,9,671,680.00
08/10/2004,11:14,1072.25,1072.25,1072.00,1072.00,455,385,840.00
08/10/2004,11:15,1072.25,1072.50,1072.25,1072.25,112,32,144.00
08/10/2004,11:16,1072.25,1072.50,1072.00,1072.00,34,191,225.00
08/10/2004,11:17,1072.00,1072.25,1071.75,1071.75,71,849,920.00
08/10/2004,11:18,1071.75,1072.00,1071.50,1071.75,306,1153,1459.00
08/10/2004,11:19,1071.75,1072.00,1071.50,1071.75,132,465,597.00
08/10/2004,11:20,1071.75,1071.75,1071.50,1071.50,106,84,190.00
08/10/2004,11:21,1071.75,1072.00,1071.50,1071.50,430,227,657.00
08/10/2004,11:22,1071.75,1072.00,1071.75,1072.00,215,0,215.00
08/10/2004,11:23,1072.00,1072.00,1071.75,1072.00,11,33,44.00
08/10/2004,11:24,1071.75,1072.00,1071.75,1072.00,35,6,41.00
08/10/2004,11:25,1072.00,1072.25,1071.75,1072.00,456,140,596.00
08/10/2004,11:26,1072.25,1072.25,1071.75,1071.75,12,427,439.00
08/10/2004,11:27,1072.00,1072.00,1071.75,1071.75,207,4,211.00
08/10/2004,11:28,1072.00,1072.25,1071.75,1072.00,294,64,358.00
08/10/2004,11:29,1072.00,1072.00,1071.75,1071.75,22,292,314.00
08/10/2004,11:30,1071.75,1072.00,1071.75,1071.75,55,10,65.00
08/10/2004,11:31,1072.00,1072.00,1071.75,1072.00,69,100,169.00
08/10/2004,11:32,1071.75,1072.00,1071.50,1071.75,504,1081,1585.00
08/10/2004,11:33,1071.75,1072.00,1071.75,1071.75,2,25,27.00
08/10/2004,11:34,1071.75,1071.75,1071.50,1071.75,116,176,292.00
08/10/2004,11:35,1071.75,1071.75,1071.50,1071.50,116,1377,1493.00
08/10/2004,11:36,1071.50,1071.75,1071.50,1071.50,5,13,18.00
08/10/2004,11:37,1071.50,1071.75,1071.50,1071.50,8,212,220.00
08/10/2004,11:38,1071.50,1071.75,1071.50,1071.75,9,67,76.00
08/10/2004,11:39,1071.50,1072.25,1071.50,1072.00,834,398,1232.00
08/10/2004,11:40,1072.00,1072.50,1071.75,1072.50,1163,68,1231.00
08/10/2004,11:41,1072.25,1072.50,1072.00,1072.25,135,731,866.00
08/10/2004,11:42,1072.00,1072.50,1072.00,1072.25,203,121,324.00
08/10/2004,11:43,1072.25,1072.25,1072.00,1072.25,61,159,220.00
08/10/2004,11:44,1072.00,1072.25,1072.00,1072.25,84,8,92.00
08/10/2004,11:45,1072.25,1072.25,1072.00,1072.25,30,84,114.00
08/10/2004,11:46,1072.25,1072.50,1072.25,1072.50,758,170,928.00
08/10/2004,11:47,1072.50,1072.50,1072.00,1072.25,527,225,752.00
08/10/2004,11:48,1072.50,1072.50,1072.00,1072.00,3,86,89.00
08/10/2004,11:49,1072.25,1072.50,1072.25,1072.25,187,16,203.00
08/10/2004,11:50,1072.50,1072.50,1072.25,1072.25,155,51,206.00
08/10/2004,11:51,1072.25,1072.50,1072.25,1072.50,30,121,151.00
08/10/2004,11:52,1072.50,1072.50,1072.25,1072.25,3,33,36.00
08/10/2004,11:53,1072.25,1072.50,1072.25,1072.25,13,549,562.00
08/10/2004,11:54,1072.25,1072.25,1072.25,1072.25,0,75,75.00
08/10/2004,11:55,1072.25,1072.50,1072.25,1072.25,11,24,35.00
08/10/2004,11:56,1072.25,1072.50,1072.00,1072.50,102,148,250.00
08/10/2004,11:57,1072.25,1072.50,1072.25,1072.25,13,27,40.00
08/10/2004,11:58,1072.50,1072.75,1072.50,1072.50,1241,366,1607.00
08/10/2004,11:59,1072.75,1072.75,1072.50,1072.50,35,436,471.00
08/10/2004,12:00,1072.50,1072.75,1072.50,1072.75,221,72,293.00
08/10/2004,12:01,1072.50,1072.75,1072.50,1072.50,262,42,304.00
08/10/2004,12:02,1072.75,1072.75,1072.50,1072.75,35,6,41.00
08/10/2004,12:03,1072.50,1072.75,1072.25,1072.25,325,527,852.00
08/10/2004,12:04,1072.25,1072.75,1072.25,1072.75,178,29,207.00
08/10/2004,12:05,1072.75,1072.75,1072.50,1072.50,21,32,53.00
08/10/2004,12:06,1072.50,1072.75,1072.50,1072.75,113,119,232.00
08/10/2004,12:07,1072.75,1072.75,1072.50,1072.75,11,9,20.00
08/10/2004,12:08,1072.50,1072.75,1072.50,1072.75,7,33,40.00
08/10/2004,12:09,1072.50,1072.75,1072.50,1072.50,38,158,196.00
08/10/2004,12:10,1072.50,1072.75,1072.50,1072.50,1,368,369.00
08/10/2004,12:11,1072.25,1072.50,1072.25,1072.25,247,36,283.00
08/10/2004,12:12,1072.50,1072.50,1072.00,1072.25,48,272,320.00
08/10/2004,12:13,1072.00,1072.25,1072.00,1072.00,120,18,138.00
08/10/2004,12:14,1072.25,1072.25,1072.00,1072.25,107,38,145.00
08/10/2004,12:15,1072.25,1072.25,1072.00,1072.00,85,62,147.00
08/10/2004,12:16,1072.25,1072.25,1071.75,1072.00,68,706,774.00
08/10/2004,12:17,1071.75,1071.75,1071.75,1071.75,0,270,270.00
08/10/2004,12:18,1071.75,1072.00,1071.75,1072.00,50,45,95.00
08/10/2004,12:19,1072.00,1072.00,1071.75,1071.75,43,64,107.00
08/10/2004,12:20,1071.75,1072.25,1071.75,1072.25,1223,109,1332.00
08/10/2004,12:21,1072.50,1072.50,1072.25,1072.25,10,90,100.00
08/10/2004,12:22,1072.25,1072.50,1072.00,1072.25,68,55,123.00
08/10/2004,12:23,1072.25,1072.25,1072.25,1072.25,0,18,18.00
08/10/2004,12:24,1072.25,1072.25,1072.00,1072.25,76,164,240.00
08/10/2004,12:25,1072.00,1072.25,1072.00,1072.25,201,32,233.00
08/10/2004,12:26,1072.00,1072.25,1072.00,1072.00,30,87,117.00
08/10/2004,12:27,1072.00,1072.25,1072.00,1072.00,1,103,104.00
08/10/2004,12:28,1072.00,1072.25,1072.00,1072.00,2,85,87.00
08/10/2004,12:29,1072.25,1072.50,1072.00,1072.25,749,26,775.00
08/10/2004,12:30,1072.25,1072.50,1072.25,1072.25,52,38,90.00
08/10/2004,12:31,1072.50,1072.75,1072.25,1072.75,934,9,943.00
08/10/2004,12:32,1072.50,1072.75,1072.25,1072.50,11,112,123.00
08/10/2004,12:33,1072.25,1072.75,1072.25,1072.50,191,272,463.00
08/10/2004,12:34,1072.50,1072.50,1072.50,1072.50,0,328,328.00
08/10/2004,12:35,1072.50,1072.75,1072.50,1072.50,9,60,69.00
08/10/2004,12:36,1072.75,1072.75,1072.50,1072.75,9,30,39.00
08/10/2004,12:37,1072.75,1072.75,1072.50,1072.50,5,50,55.00
08/10/2004,12:38,1072.50,1073.00,1072.50,1073.00,585,10,595.00
08/10/2004,12:39,1072.75,1073.00,1072.75,1072.75,6,66,72.00
08/10/2004,12:40,1072.75,1073.00,1072.50,1073.00,221,225,446.00
08/10/2004,12:41,1073.00,1073.00,1072.75,1072.75,473,233,706.00
08/10/2004,12:42,1072.75,1072.75,1072.50,1072.50,336,938,1274.00
08/10/2004,12:43,1072.50,1072.75,1072.25,1072.25,110,315,425.00
08/10/2004,12:44,1072.25,1072.50,1072.25,1072.25,67,255,322.00
08/10/2004,12:45,1072.50,1072.50,1072.25,1072.25,153,22,175.00
08/10/2004,12:46,1072.25,1072.25,1072.00,1072.00,6,389,395.00
08/10/2004,12:47,1072.25,1072.25,1072.00,1072.00,10,83,93.00
08/10/2004,12:48,1072.00,1072.25,1072.00,1072.25,88,11,99.00
08/10/2004,12:49,1072.25,1072.25,1072.00,1072.25,7,88,95.00
08/10/2004,12:50,1072.00,1072.25,1072.00,1072.25,38,216,254.00
08/10/2004,12:51,1072.00,1072.25,1072.00,1072.00,14,227,241.00
08/10/2004,12:52,1072.00,1072.50,1072.00,1072.25,421,80,501.00
08/10/2004,12:53,1072.25,1072.50,1072.25,1072.50,60,18,78.00
08/10/2004,12:54,1072.50,1072.50,1072.25,1072.50,286,7,293.00
08/10/2004,12:55,1072.50,1073.00,1072.50,1072.75,869,152,1021.00
08/10/2004,12:56,1072.75,1073.00,1072.50,1072.50,107,197,304.00
08/10/2004,12:57,1072.50,1072.50,1072.25,1072.25,41,199,240.00
08/10/2004,12:58,1072.25,1072.50,1072.25,1072.25,37,126,163.00
08/10/2004,12:59,1072.50,1072.50,1072.25,1072.50,357,74,431.00
08/10/2004,13:00,1072.50,1072.75,1072.50,1072.50,40,395,435.00
08/10/2004,13:01,1072.50,1072.75,1072.25,1072.75,54,43,97.00
08/10/2004,13:02,1072.50,1072.75,1072.50,1072.75,13,288,301.00
08/10/2004,13:03,1072.75,1072.75,1072.50,1072.75,514,46,560.00
08/10/2004,13:04,1072.75,1072.75,1072.25,1072.50,182,660,842.00
08/10/2004,13:05,1072.50,1072.75,1072.25,1072.75,294,362,656.00
08/10/2004,13:06,1072.75,1072.75,1072.50,1072.50,72,32,104.00
08/10/2004,13:07,1072.75,1072.75,1072.50,1072.75,223,203,426.00
08/10/2004,13:08,1072.75,1073.00,1072.50,1072.75,368,49,417.00
08/10/2004,13:09,1072.75,1073.00,1072.75,1073.00,284,214,498.00
08/10/2004,13:10,1073.00,1073.00,1072.75,1073.00,31,30,61.00
08/10/2004,13:11,1072.75,1073.00,1072.75,1072.75,67,157,224.00
08/10/2004,13:12,1072.75,1073.25,1072.75,1073.00,1659,684,2343.00
08/10/2004,13:13,1073.00,1073.25,1072.75,1073.00,862,283,1145.00
08/10/2004,13:14,1072.75,1073.00,1072.50,1072.75,305,296,601.00
08/10/2004,13:15,1072.75,1073.00,1072.25,1072.50,274,596,870.00
08/10/2004,13:16,1072.50,1073.25,1072.25,1072.50,632,471,1103.00
08/10/2004,13:17,1072.50,1072.75,1071.00,1071.25,1848,2810,4658.00
08/10/2004,13:18,1071.25,1072.00,1070.75,1071.00,1179,2975,4154.00
08/10/2004,13:19,1070.75,1072.00,1070.50,1071.00,1966,2791,4757.00
08/10/2004,13:20,1071.00,1071.75,1070.75,1071.25,2127,1388,3515.00
08/10/2004,13:21,1071.25,1071.50,1070.75,1071.25,1032,1183,2215.00
08/10/2004,13:22,1071.25,1071.75,1071.00,1071.25,1205,1124,2329.00
08/10/2004,13:23,1071.25,1071.50,1070.75,1071.25,542,666,1208.00
08/10/2004,13:24,1071.50,1072.00,1071.25,1072.00,2952,508,3460.00
08/10/2004,13:25,1072.25,1072.25,1071.50,1071.75,1440,948,2388.00
08/10/2004,13:26,1071.75,1072.00,1071.25,1071.25,653,1780,2433.00
08/10/2004,13:27,1071.25,1071.25,1070.00,1070.25,2458,5223,7681.00
08/10/2004,13:28,1070.25,1070.75,1069.75,1070.00,1555,2438,3993.00
08/10/2004,13:29,1070.00,1070.50,1069.50,1069.75,1084,2176,3260.00
08/10/2004,13:30,1069.75,1070.25,1068.75,1069.00,1791,2782,4573.00
08/10/2004,13:31,1069.00,1069.25,1068.00,1068.25,3527,4825,8352.00
08/10/2004,13:32,1068.25,1069.00,1068.00,1068.75,2709,951,3660.00
08/10/2004,13:33,1068.75,1069.25,1068.00,1069.00,3879,3046,6925.00
08/10/2004,13:34,1069.00,1069.75,1069.00,1069.75,2793,1090,3883.00
08/10/2004,13:35,1069.75,1069.75,1069.00,1069.00,1170,2360,3530.00
08/10/2004,13:36,1069.00,1069.25,1068.50,1068.75,564,1478,2042.00
08/10/2004,13:37,1068.50,1069.50,1068.50,1068.75,1839,769,2608.00
08/10/2004,13:38,1069.00,1069.50,1069.00,1069.25,1179,356,1535.00
08/10/2004,13:39,1069.25,1069.75,1069.00,1069.50,1734,887,2621.00
08/10/2004,13:40,1069.50,1070.50,1069.50,1070.25,3502,1244,4746.00
08/10/2004,13:41,1070.00,1070.25,1069.75,1070.00,1878,1828,3706.00
08/10/2004,13:42,1069.75,1070.00,1069.00,1069.50,1593,2466,4059.00
08/10/2004,13:43,1069.75,1070.00,1068.75,1069.75,853,1439,2292.00
08/10/2004,13:44,1069.50,1070.00,1069.50,1070.00,379,190,569.00
08/10/2004,13:45,1070.00,1071.00,1069.75,1070.75,1805,511,2316.00
08/10/2004,13:46,1070.75,1071.75,1070.50,1071.75,6052,1310,7362.00
08/10/2004,13:47,1071.50,1073.25,1071.25,1073.25,4717,2901,7618.00
08/10/2004,13:48,1073.25,1073.50,1072.75,1073.00,2589,2259,4848.00
08/10/2004,13:49,1073.00,1073.00,1072.50,1072.50,451,1017,1468.00
08/10/2004,13:50,1072.50,1073.25,1072.50,1073.25,2878,1888,4766.00
08/10/2004,13:51,1073.25,1074.00,1072.75,1073.00,3588,2253,5841.00
08/10/2004,13:52,1073.25,1073.50,1072.75,1073.00,1556,1315,2871.00
08/10/2004,13:53,1073.00,1073.50,1072.50,1073.50,2561,1264,3825.00
08/10/2004,13:54,1073.75,1073.75,1073.00,1073.25,671,695,1366.00
08/10/2004,13:55,1073.25,1073.50,1072.50,1072.50,566,1432,1998.00
08/10/2004,13:56,1072.50,1073.50,1072.50,1073.25,1757,1169,2926.00
08/10/2004,13:57,1073.25,1073.50,1072.75,1073.00,451,1085,1536.00
08/10/2004,13:58,1073.00,1073.50,1072.75,1072.75,630,970,1600.00
08/10/2004,13:59,1072.75,1073.00,1072.25,1072.25,889,809,1698.00
08/10/2004,14:00,1072.50,1073.00,1072.25,1073.00,1201,1023,2224.00
08/10/2004,14:01,1073.00,1073.00,1072.25,1073.00,1012,807,1819.00
08/10/2004,14:02,1073.00,1073.25,1073.00,1073.25,938,143,1081.00
08/10/2004,14:03,1073.25,1073.75,1073.00,1073.00,828,345,1173.00
08/10/2004,14:04,1073.00,1074.75,1073.00,1074.75,3966,658,4624.00
08/10/2004,14:05,1074.50,1074.50,1074.00,1074.50,3038,1523,4561.00
08/10/2004,14:06,1074.50,1074.75,1074.25,1074.50,1406,1013,2419.00
08/10/2004,14:07,1074.50,1076.00,1074.50,1075.75,4508,1616,6124.00
08/10/2004,14:08,1075.75,1076.00,1075.50,1075.75,1252,1337,2589.00
08/10/2004,14:09,1075.75,1076.00,1075.50,1075.75,168,1254,1422.00
08/10/2004,14:10,1075.50,1075.75,1075.50,1075.50,129,601,730.00
08/10/2004,14:11,1075.75,1076.50,1075.50,1076.25,5281,1233,6514.00
08/10/2004,14:12,1076.25,1077.00,1076.00,1076.75,3160,1014,4174.00
08/10/2004,14:13,1076.75,1076.75,1076.00,1076.00,898,1938,2836.00
08/10/2004,14:14,1076.00,1076.50,1076.00,1076.25,408,1067,1475.00
08/10/2004,14:15,1076.25,1076.75,1076.00,1076.50,1614,975,2589.00
08/10/2004,14:16,1076.50,1076.75,1076.00,1076.50,953,1008,1961.00
08/10/2004,14:17,1076.25,1076.75,1076.00,1076.25,1152,1324,2476.00
08/10/2004,14:18,1076.25,1076.25,1075.25,1075.25,326,2904,3230.00
08/10/2004,14:19,1075.25,1075.75,1075.25,1075.50,540,534,1074.00
08/10/2004,14:20,1075.50,1075.75,1075.25,1075.50,761,671,1432.00
08/10/2004,14:21,1075.50,1076.00,1075.50,1075.75,732,745,1477.00
08/10/2004,14:22,1075.75,1076.25,1075.75,1075.75,994,611,1605.00
08/10/2004,14:23,1075.75,1076.00,1075.50,1076.00,369,556,925.00
08/10/2004,14:24,1075.75,1075.75,1075.50,1075.50,336,794,1130.00
08/10/2004,14:25,1075.50,1076.25,1075.25,1075.75,2383,858,3241.00
08/10/2004,14:26,1075.75,1076.00,1075.25,1075.50,1043,860,1903.00
08/10/2004,14:27,1075.50,1075.75,1075.50,1075.75,751,591,1342.00
08/10/2004,14:28,1075.75,1075.75,1075.25,1075.25,1118,546,1664.00
08/10/2004,14:29,1075.50,1075.75,1075.25,1075.50,187,274,461.00
08/10/2004,14:30,1075.25,1075.50,1075.00,1075.25,560,1185,1745.00
08/10/2004,14:31,1075.25,1075.50,1075.00,1075.00,612,1246,1858.00
08/10/2004,14:32,1075.00,1075.25,1074.50,1074.50,345,1669,2014.00
08/10/2004,14:33,1074.50,1074.75,1074.00,1074.25,756,2132,2888.00
08/10/2004,14:34,1074.50,1074.75,1074.00,1074.50,1264,517,1781.00
08/10/2004,14:35,1074.50,1074.75,1074.25,1074.25,552,475,1027.00
08/10/2004,14:36,1074.50,1074.75,1074.50,1074.50,630,479,1109.00
08/10/2004,14:37,1074.50,1075.00,1074.50,1075.00,373,23,396.00
08/10/2004,14:38,1075.00,1075.25,1074.75,1075.25,961,358,1319.00
08/10/2004,14:39,1075.25,1075.75,1075.00,1075.50,1532,514,2046.00
08/10/2004,14:40,1075.75,1076.00,1075.50,1075.75,1169,273,1442.00
08/10/2004,14:41,1075.75,1076.25,1075.50,1076.00,1827,879,2706.00
08/10/2004,14:42,1076.00,1076.50,1075.75,1076.00,1440,318,1758.00
08/10/2004,14:43,1076.25,1076.50,1076.00,1076.25,508,331,839.00
08/10/2004,14:44,1076.25,1076.75,1076.25,1076.50,1226,251,1477.00
08/10/2004,14:45,1076.75,1077.00,1076.50,1077.00,1565,1057,2622.00
08/10/2004,14:46,1077.00,1077.25,1076.75,1077.00,2620,1755,4375.00
08/10/2004,14:47,1077.00,1077.25,1076.00,1076.75,1529,1999,3528.00
08/10/2004,14:48,1076.75,1077.00,1076.50,1076.75,926,810,1736.00
08/10/2004,14:49,1076.50,1076.75,1076.25,1076.25,584,801,1385.00
08/10/2004,14:50,1076.25,1076.75,1076.25,1076.50,604,237,841.00
08/10/2004,14:51,1076.50,1076.75,1076.25,1076.50,510,831,1341.00
08/10/2004,14:52,1076.25,1076.50,1075.25,1075.25,906,2089,2995.00
08/10/2004,14:53,1075.50,1076.25,1075.50,1076.00,1614,332,1946.00
08/10/2004,14:54,1076.25,1076.25,1075.75,1076.00,460,308,768.00
08/10/2004,14:55,1076.00,1076.75,1076.00,1076.50,1104,730,1834.00
08/10/2004,14:56,1076.50,1077.00,1076.50,1076.75,907,517,1424.00
08/10/2004,14:57,1076.75,1077.50,1076.50,1077.50,2541,1138,3679.00
08/10/2004,14:58,1077.50,1077.75,1077.00,1077.50,3394,1234,4628.00
08/10/2004,14:59,1077.75,1078.00,1077.50,1078.00,1966,698,2664.00
08/10/2004,15:00,1077.75,1078.25,1077.75,1078.00,5025,1123,6148.00
08/10/2004,15:01,1078.00,1078.50,1077.75,1078.00,4091,2890,6981.00
08/10/2004,15:02,1078.00,1078.50,1078.00,1078.25,1396,1497,2893.00
08/10/2004,15:03,1078.25,1078.75,1077.75,1077.75,1876,3047,4923.00
08/10/2004,15:04,1077.75,1078.50,1077.75,1078.25,1368,1458,2826.00
08/10/2004,15:05,1078.00,1078.50,1078.00,1078.25,1178,753,1931.00
08/10/2004,15:06,1078.25,1078.50,1077.25,1077.50,1894,4076,5970.00
08/10/2004,15:07,1077.50,1077.50,1076.00,1076.00,1435,4417,5852.00
08/10/2004,15:08,1076.25,1077.00,1075.75,1076.25,1324,2179,3503.00
08/10/2004,15:09,1076.25,1077.25,1076.00,1077.25,1751,580,2331.00
08/10/2004,15:10,1077.25,1077.25,1076.25,1076.75,786,1014,1800.00
08/10/2004,15:11,1076.75,1077.25,1076.50,1077.00,809,921,1730.00
08/10/2004,15:12,1077.00,1077.25,1076.50,1076.75,368,1179,1547.00
08/10/2004,15:13,1076.50,1077.00,1076.50,1076.75,689,391,1080.00
08/10/2004,15:14,1076.75,1077.00,1076.50,1076.50,97,1484,1581.00
08/10/2004,15:15,1076.25,1076.50,1076.00,1076.00,1709,2750,4459.00
08/10/2004,15:16,1076.00,1076.25,1076.00,1076.00,3,73,76.00
08/10/2004,15:31,1076.25,1076.25,1075.75,1076.00,127,125,252.00
08/10/2004,15:32,1076.00,1076.00,1075.50,1075.50,2,332,334.00
08/10/2004,15:33,1075.25,1075.50,1075.25,1075.25,32,157,189.00
08/10/2004,15:34,1075.25,1075.25,1074.25,1074.25,16,444,460.00
08/10/2004,15:35,1074.25,1074.75,1074.00,1074.50,224,168,392.00
08/10/2004,15:36,1074.50,1074.75,1074.50,1074.75,10,23,33.00
08/10/2004,15:37,1074.75,1074.75,1074.25,1074.25,127,406,533.00
08/10/2004,15:38,1074.25,1074.25,1073.75,1074.00,148,279,427.00
08/10/2004,15:39,1074.00,1074.00,1073.75,1074.00,88,2,90.00
08/10/2004,15:40,1074.00,1074.50,1074.00,1074.25,67,29,96.00
08/10/2004,15:41,1074.25,1075.00,1074.25,1074.75,283,116,399.00
08/10/2004,15:42,1075.00,1075.00,1074.75,1074.75,4,26,30.00
08/10/2004,15:43,1074.50,1075.00,1074.50,1074.75,14,38,52.00
08/10/2004,15:44,1074.75,1075.00,1074.75,1074.75,2,123,125.00
08/10/2004,15:45,1074.75,1075.00,1074.75,1075.00,70,26,96.00
08/10/2004,15:46,1075.00,1075.00,1075.00,1075.00,38,0,38.00
08/10/2004,15:47,1075.00,1075.00,1075.00,1075.00,96,0,96.00
08/10/2004,15:48,1074.75,1074.75,1074.75,1074.75,0,78,78.00
08/10/2004,15:49,1074.75,1074.75,1074.50,1074.50,31,15,46.00
08/10/2004,15:50,1074.50,1074.50,1074.25,1074.25,0,233,233.00
08/10/2004,15:51,1074.25,1074.50,1074.25,1074.25,17,67,84.00
08/10/2004,15:52,1074.25,1074.50,1074.25,1074.25,1,36,37.00
08/10/2004,15:53,1074.50,1074.50,1074.50,1074.50,3,0,3.00
08/10/2004,15:54,1074.25,1074.25,1074.25,1074.25,0,7,7.00
08/10/2004,15:55,1074.25,1074.25,1074.25,1074.25,0,51,51.00
08/10/2004,15:56,1074.25,1074.50,1074.25,1074.50,1,15,16.00
08/10/2004,15:57,1074.25,1074.25,1074.25,1074.25,0,10,10.00
08/10/2004,15:58,1074.25,1074.75,1074.25,1074.75,88,5,93.00
08/10/2004,15:59,1074.50,1074.75,1074.50,1074.50,31,6,37.00
08/10/2004,16:00,1074.75,1075.00,1074.75,1075.00,55,11,66.00
08/10/2004,17:01,1073.25,1073.75,1073.00,1073.50,188,66,254.00
08/10/2004,17:02,1073.50,1073.75,1073.50,1073.75,8,12,20.00
08/10/2004,17:03,1073.75,1073.75,1073.50,1073.50,6,3,9.00
08/10/2004,17:05,1073.75,1073.75,1073.75,1073.75,100,0,100.00
08/10/2004,17:07,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,17:08,1073.75,1073.75,1073.75,1073.75,11,0,11.00
08/10/2004,17:11,1073.75,1073.75,1073.75,1073.75,19,0,19.00
08/10/2004,17:12,1074.00,1074.00,1073.75,1073.75,3,17,20.00
08/10/2004,17:13,1073.75,1073.75,1073.75,1073.75,0,12,12.00
08/10/2004,17:14,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/10/2004,17:15,1073.75,1073.75,1073.75,1073.75,0,13,13.00
08/10/2004,17:16,1073.75,1073.75,1073.75,1073.75,0,26,26.00
08/10/2004,17:17,1073.75,1073.75,1073.75,1073.75,0,12,12.00
08/10/2004,17:18,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,17:20,1073.75,1073.75,1073.75,1073.75,26,0,26.00
08/10/2004,17:21,1074.00,1074.00,1073.75,1073.75,8,2,10.00
08/10/2004,17:22,1073.75,1073.75,1073.75,1073.75,0,36,36.00
08/10/2004,17:24,1073.50,1073.75,1073.50,1073.75,1,4,5.00
08/10/2004,17:26,1073.50,1073.50,1073.50,1073.50,0,16,16.00
08/10/2004,17:28,1073.75,1073.75,1073.75,1073.75,2,0,2.00
08/10/2004,17:30,1073.50,1073.50,1073.50,1073.50,0,2,2.00
08/10/2004,17:31,1073.50,1073.50,1073.50,1073.50,0,30,30.00
08/10/2004,17:32,1073.50,1073.50,1073.50,1073.50,0,5,5.00
08/10/2004,17:33,1073.75,1073.75,1073.75,1073.75,2,0,2.00
08/10/2004,17:34,1073.75,1073.75,1073.75,1073.75,2,0,2.00
08/10/2004,17:35,1073.75,1073.75,1073.75,1073.75,1,0,1.00
08/10/2004,17:36,1073.50,1073.50,1073.50,1073.50,0,10,10.00
08/10/2004,17:39,1073.75,1073.75,1073.75,1073.75,16,0,16.00
08/10/2004,17:40,1073.75,1073.75,1073.75,1073.75,30,0,30.00
08/10/2004,17:41,1073.75,1073.75,1073.75,1073.75,22,0,22.00
08/10/2004,17:42,1073.75,1074.00,1073.75,1074.00,6,0,6.00
08/10/2004,17:43,1073.75,1073.75,1073.75,1073.75,0,3,3.00
08/10/2004,17:45,1073.75,1073.75,1073.75,1073.75,0,1,1.00
08/10/2004,17:46,1073.75,1073.75,1073.75,1073.75,0,3,3.00
08/10/2004,17:47,1073.75,1073.75,1073.75,1073.75,0,8,8.00
08/10/2004,17:49,1074.00,1074.00,1074.00,1074.00,4,0,4.00
08/10/2004,17:51,1073.75,1073.75,1073.75,1073.75,0,6,6.00
08/10/2004,17:52,1073.75,1073.75,1073.75,1073.75,0,4,4.00
08/10/2004,17:53,1074.00,1074.00,1073.75,1073.75,1,1,2.00
08/10/2004,17:54,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,17:56,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,17:57,1073.75,1073.75,1073.75,1073.75,0,4,4.00
08/10/2004,18:02,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,18:04,1073.75,1073.75,1073.75,1073.75,0,4,4.00
08/10/2004,18:06,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/10/2004,18:07,1073.75,1073.75,1073.75,1073.75,0,12,12.00
08/10/2004,18:09,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/10/2004,18:11,1074.00,1074.00,1073.75,1073.75,1,1,2.00
08/10/2004,18:14,1073.75,1073.75,1073.75,1073.75,0,76,76.00
08/10/2004,18:16,1073.75,1074.00,1073.75,1074.00,2,3,5.00
08/10/2004,18:17,1074.00,1074.00,1074.00,1074.00,8,0,8.00
08/10/2004,18:18,1073.75,1073.75,1073.75,1073.75,0,1,1.00
08/10/2004,18:21,1073.75,1073.75,1073.75,1073.75,0,1,1.00
08/10/2004,18:22,1074.00,1074.00,1074.00,1074.00,7,0,7.00
08/10/2004,18:24,1073.75,1073.75,1073.75,1073.75,0,6,6.00
08/10/2004,18:27,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/10/2004,18:29,1073.75,1073.75,1073.75,1073.75,0,1,1.00
08/10/2004,18:33,1074.00,1074.00,1074.00,1074.00,31,0,31.00
08/10/2004,18:34,1074.00,1074.00,1074.00,1074.00,41,0,41.00
08/10/2004,18:35,1074.00,1074.00,1074.00,1074.00,5,0,5.00
08/10/2004,18:36,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,18:37,1074.00,1074.00,1074.00,1074.00,12,0,12.00
08/10/2004,18:39,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,18:40,1073.75,1073.75,1073.50,1073.50,0,155,155.00
08/10/2004,18:41,1073.75,1073.75,1073.50,1073.75,16,1,17.00
08/10/2004,18:42,1073.75,1074.00,1073.75,1074.00,7,0,7.00
08/10/2004,18:43,1073.75,1073.75,1073.75,1073.75,0,10,10.00
08/10/2004,18:45,1074.00,1074.00,1074.00,1074.00,30,0,30.00
08/10/2004,18:46,1074.00,1074.00,1074.00,1074.00,5,0,5.00
08/10/2004,18:47,1074.00,1074.25,1074.00,1074.00,75,11,86.00
08/10/2004,18:48,1074.00,1074.00,1074.00,1074.00,0,15,15.00
08/10/2004,18:51,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/10/2004,18:53,1073.75,1073.75,1073.75,1073.75,0,3,3.00
08/10/2004,18:59,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,19:01,1073.75,1073.75,1073.75,1073.75,0,14,14.00
08/10/2004,19:02,1073.50,1074.00,1073.50,1074.00,47,13,60.00
08/10/2004,19:03,1073.75,1073.75,1073.50,1073.50,0,52,52.00
08/10/2004,19:05,1073.50,1073.50,1073.50,1073.50,0,3,3.00
08/10/2004,19:08,1073.75,1073.75,1073.75,1073.75,1,0,1.00
08/10/2004,19:09,1073.50,1073.50,1073.50,1073.50,0,3,3.00
08/10/2004,19:10,1073.50,1073.50,1073.50,1073.50,0,12,12.00
08/10/2004,19:11,1073.25,1073.50,1073.25,1073.25,1,6,7.00
08/10/2004,19:13,1073.50,1073.50,1073.25,1073.25,2,1,3.00
08/10/2004,19:14,1073.25,1073.25,1073.25,1073.25,0,1,1.00
08/10/2004,19:15,1073.25,1073.25,1073.25,1073.25,0,1,1.00
08/10/2004,19:17,1073.50,1073.50,1073.25,1073.25,2,1,3.00
08/10/2004,19:20,1073.50,1073.50,1073.50,1073.50,1,0,1.00
08/10/2004,19:23,1073.50,1073.50,1073.50,1073.50,1,0,1.00
08/10/2004,19:24,1073.50,1073.50,1073.50,1073.50,8,0,8.00
08/10/2004,19:25,1073.25,1073.25,1073.25,1073.25,0,2,2.00
08/10/2004,19:26,1073.50,1073.50,1073.50,1073.50,101,0,101.00
08/10/2004,19:27,1073.50,1073.50,1073.50,1073.50,2,0,2.00
08/10/2004,19:28,1073.50,1073.50,1073.50,1073.50,15,0,15.00
08/10/2004,19:33,1073.50,1073.50,1073.50,1073.50,1,0,1.00
08/10/2004,19:35,1073.50,1073.50,1073.50,1073.50,19,0,19.00
08/10/2004,19:36,1073.50,1073.50,1073.50,1073.50,3,0,3.00
08/10/2004,19:37,1073.75,1073.75,1073.50,1073.50,1,1,2.00
08/10/2004,19:39,1073.50,1073.50,1073.50,1073.50,0,3,3.00
08/10/2004,19:40,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,19:45,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,19:49,1073.50,1073.50,1073.50,1073.50,0,6,6.00
08/10/2004,19:50,1073.50,1073.75,1073.50,1073.50,1,6,7.00
08/10/2004,19:51,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,19:54,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,19:55,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,19:56,1073.75,1073.75,1073.75,1073.75,4,0,4.00
08/10/2004,19:57,1073.75,1073.75,1073.75,1073.75,11,0,11.00
08/10/2004,20:03,1073.75,1073.75,1073.75,1073.75,25,0,25.00
08/10/2004,20:04,1073.75,1073.75,1073.50,1073.50,3,5,8.00
08/10/2004,20:06,1073.75,1073.75,1073.75,1073.75,127,0,127.00
08/10/2004,20:07,1073.75,1073.75,1073.75,1073.75,4,0,4.00
08/10/2004,20:08,1073.75,1074.00,1073.75,1074.00,173,0,173.00
08/10/2004,20:09,1074.00,1074.00,1074.00,1074.00,10,0,10.00
08/10/2004,20:10,1074.00,1074.00,1074.00,1074.00,4,0,4.00
08/10/2004,20:11,1074.00,1074.00,1074.00,1074.00,2,0,2.00
08/10/2004,20:14,1074.00,1074.00,1074.00,1074.00,3,0,3.00
08/10/2004,20:15,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,20:16,1074.00,1074.00,1074.00,1074.00,3,0,3.00
08/10/2004,20:20,1073.75,1073.75,1073.75,1073.75,0,1,1.00
08/10/2004,20:22,1073.75,1073.75,1073.75,1073.75,0,14,14.00
08/10/2004,20:23,1073.75,1073.75,1073.50,1073.50,0,4,4.00
08/10/2004,20:26,1073.75,1073.75,1073.75,1073.75,2,0,2.00
08/10/2004,20:28,1073.75,1073.75,1073.75,1073.75,18,0,18.00
08/10/2004,20:29,1073.75,1073.75,1073.75,1073.75,30,0,30.00
08/10/2004,20:30,1073.75,1074.00,1073.75,1074.00,3,0,3.00
08/10/2004,20:31,1074.00,1074.00,1074.00,1074.00,2,0,2.00
08/10/2004,20:32,1074.00,1074.00,1074.00,1074.00,2,0,2.00
08/10/2004,20:33,1074.00,1074.00,1074.00,1074.00,2,0,2.00
08/10/2004,20:37,1074.00,1074.00,1074.00,1074.00,60,0,60.00
08/10/2004,20:38,1073.75,1074.00,1073.75,1074.00,1,15,16.00
08/10/2004,20:39,1074.00,1074.25,1073.75,1074.25,55,5,60.00
08/10/2004,20:40,1074.00,1074.00,1074.00,1074.00,0,55,55.00
08/10/2004,20:41,1074.00,1074.25,1074.00,1074.25,8,1,9.00
08/10/2004,20:42,1074.25,1074.25,1074.25,1074.25,6,0,6.00
08/10/2004,20:43,1074.25,1074.50,1074.25,1074.50,58,0,58.00
08/10/2004,20:45,1074.50,1074.50,1074.50,1074.50,6,0,6.00
08/10/2004,20:47,1074.25,1074.25,1074.25,1074.25,0,20,20.00
08/10/2004,20:49,1074.25,1074.25,1074.25,1074.25,0,75,75.00
08/10/2004,20:52,1074.25,1074.25,1074.25,1074.25,0,33,33.00
08/10/2004,20:55,1074.50,1074.50,1074.25,1074.25,2,1,3.00
08/10/2004,20:56,1074.25,1074.25,1074.25,1074.25,0,1,1.00
08/10/2004,20:58,1074.25,1074.50,1074.25,1074.25,1,12,13.00
08/10/2004,20:59,1074.25,1074.25,1074.25,1074.25,0,9,9.00
08/10/2004,21:01,1074.25,1074.25,1074.25,1074.25,0,25,25.00
08/10/2004,21:02,1074.25,1074.25,1074.25,1074.25,0,1,1.00
08/10/2004,21:05,1074.25,1074.25,1074.25,1074.25,0,31,31.00
08/10/2004,21:09,1074.25,1074.25,1074.25,1074.25,0,5,5.00
08/10/2004,21:11,1074.25,1074.25,1074.25,1074.25,0,4,4.00
08/10/2004,21:12,1074.50,1074.50,1074.25,1074.25,1,1,2.00
08/10/2004,21:14,1074.25,1074.25,1074.25,1074.25,0,1,1.00
08/10/2004,21:15,1074.25,1074.25,1074.25,1074.25,0,1,1.00
08/10/2004,21:17,1074.50,1074.50,1074.50,1074.50,54,0,54.00
08/10/2004,21:18,1074.50,1074.50,1074.50,1074.50,1,0,1.00
08/10/2004,21:19,1074.25,1075.00,1074.25,1074.75,313,15,328.00
08/10/2004,21:20,1074.50,1075.00,1074.50,1075.00,206,10,216.00
08/10/2004,21:21,1075.00,1075.00,1074.75,1075.00,24,15,39.00
08/10/2004,21:22,1075.00,1075.00,1075.00,1075.00,40,0,40.00
08/10/2004,21:23,1075.00,1075.00,1075.00,1075.00,30,0,30.00
08/10/2004,21:24,1075.00,1075.00,1075.00,1075.00,25,0,25.00
08/10/2004,21:25,1075.00,1075.00,1074.50,1074.75,24,28,52.00
08/10/2004,21:26,1074.75,1075.00,1074.75,1075.00,12,0,12.00
08/10/2004,21:32,1075.00,1075.00,1075.00,1075.00,125,0,125.00
08/10/2004,21:34,1074.75,1074.75,1074.75,1074.75,0,5,5.00
08/10/2004,21:37,1074.75,1074.75,1074.75,1074.75,0,20,20.00
08/10/2004,21:38,1075.00,1075.00,1074.75,1074.75,2,12,14.00
08/10/2004,21:41,1074.75,1074.75,1074.75,1074.75,0,1,1.00
08/10/2004,21:42,1074.75,1074.75,1074.75,1074.75,0,19,19.00
08/10/2004,21:48,1074.50,1074.50,1074.50,1074.50,0,16,16.00
08/10/2004,21:49,1074.50,1074.50,1074.50,1074.50,0,1,1.00
08/10/2004,21:50,1074.50,1074.50,1074.50,1074.50,0,12,12.00
08/10/2004,21:51,1074.50,1074.50,1074.25,1074.25,0,11,11.00
08/10/2004,21:52,1074.50,1074.50,1074.50,1074.50,5,0,5.00
08/10/2004,21:53,1074.25,1074.25,1074.25,1074.25,0,1,1.00
08/10/2004,21:55,1074.50,1074.50,1074.50,1074.50,8,0,8.00
08/10/2004,21:56,1074.50,1074.75,1074.50,1074.75,4,0,4.00
08/10/2004,21:58,1074.25,1074.25,1074.25,1074.25,0,7,7.00
08/10/2004,21:59,1074.25,1074.25,1074.25,1074.25,0,2,2.00
08/10/2004,22:02,1074.50,1074.50,1074.50,1074.50,4,0,4.00
08/10/2004,22:03,1074.50,1074.50,1074.25,1074.25,2,1,3.00
08/10/2004,22:04,1074.25,1074.50,1074.25,1074.50,6,1,7.00
08/10/2004,22:05,1074.25,1074.25,1074.00,1074.25,33,15,48.00
08/10/2004,22:06,1074.25,1074.25,1074.25,1074.25,1,0,1.00
08/10/2004,22:07,1074.25,1074.25,1074.25,1074.25,47,0,47.00
08/10/2004,22:08,1074.25,1074.25,1074.25,1074.25,22,0,22.00
08/10/2004,22:09,1074.25,1074.25,1074.25,1074.25,3,0,3.00
08/10/2004,22:10,1074.25,1074.25,1074.25,1074.25,1,0,1.00
08/10/2004,22:11,1074.50,1074.50,1074.50,1074.50,2,0,2.00
08/10/2004,22:12,1074.50,1074.50,1074.50,1074.50,1,0,1.00
08/10/2004,22:14,1074.50,1074.50,1074.25,1074.25,5,2,7.00
08/10/2004,22:15,1074.25,1074.25,1074.25,1074.25,0,5,5.00
08/10/2004,22:20,1074.50,1074.50,1074.50,1074.50,1,0,1.00
08/10/2004,22:21,1074.50,1074.50,1074.50,1074.50,15,0,15.00
08/10/2004,22:22,1074.50,1074.50,1074.50,1074.50,9,0,9.00
08/10/2004,22:23,1074.50,1074.50,1074.50,1074.50,1,0,1.00
08/10/2004,22:24,1074.50,1074.75,1074.50,1074.75,10,0,10.00
08/10/2004,22:26,1074.50,1074.50,1074.50,1074.50,0,4,4.00
08/10/2004,22:27,1074.50,1074.50,1074.50,1074.50,0,1,1.00
08/10/2004,22:28,1074.50,1074.50,1074.50,1074.50,0,4,4.00
08/10/2004,22:31,1074.50,1074.50,1074.50,1074.50,0,5,5.00
08/10/2004,22:33,1074.50,1074.50,1074.50,1074.50,0,5,5.00
08/10/2004,22:34,1074.50,1074.50,1074.50,1074.50,0,8,8.00
08/10/2004,22:36,1074.25,1074.25,1074.25,1074.25,0,5,5.00
08/10/2004,22:38,1074.25,1074.25,1074.25,1074.25,0,21,21.00
08/10/2004,22:41,1074.25,1074.25,1074.00,1074.00,0,6,6.00
08/10/2004,22:42,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/10/2004,22:45,1074.00,1074.25,1074.00,1074.00,1,20,21.00
08/10/2004,22:47,1074.00,1074.00,1074.00,1074.00,0,2,2.00
08/10/2004,22:50,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/10/2004,22:51,1074.00,1074.00,1074.00,1074.00,0,2,2.00
08/10/2004,22:56,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/10/2004,22:57,1074.00,1074.00,1074.00,1074.00,0,5,5.00
08/10/2004,22:59,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/10/2004,23:02,1074.00,1074.00,1074.00,1074.00,0,10,10.00
08/10/2004,23:03,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/10/2004,23:07,1073.75,1073.75,1073.75,1073.75,0,26,26.00
08/10/2004,23:08,1073.75,1073.75,1073.75,1073.75,0,10,10.00
08/10/2004,23:10,1073.75,1073.75,1073.50,1073.50,0,4,4.00
08/10/2004,23:12,1073.75,1073.75,1073.75,1073.75,4,0,4.00
08/10/2004,23:13,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/10/2004,23:16,1073.75,1073.75,1073.75,1073.75,0,16,16.00
08/10/2004,23:17,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/10/2004,23:19,1073.75,1073.75,1073.75,1073.75,0,1,1.00
08/10/2004,23:21,1073.50,1073.50,1073.50,1073.50,0,1,1.00
08/10/2004,23:22,1073.50,1073.50,1073.50,1073.50,0,2,2.00
08/10/2004,23:25,1073.75,1073.75,1073.75,1073.75,2,0,2.00
08/10/2004,23:32,1073.50,1073.50,1073.50,1073.50,0,104,104.00
08/10/2004,23:33,1073.50,1073.50,1073.50,1073.50,0,5,5.00
08/10/2004,23:34,1073.50,1073.50,1073.25,1073.25,0,44,44.00
08/10/2004,23:35,1073.50,1073.50,1073.50,1073.50,10,0,10.00
08/10/2004,23:36,1073.50,1073.50,1073.50,1073.50,6,0,6.00
08/10/2004,23:37,1073.50,1073.50,1073.25,1073.25,1,1,2.00
08/10/2004,23:38,1073.25,1073.25,1073.25,1073.25,0,1,1.00
08/10/2004,23:39,1073.50,1073.50,1073.50,1073.50,4,0,4.00
08/10/2004,23:40,1073.50,1073.50,1073.50,1073.50,2,0,2.00
08/10/2004,23:43,1073.50,1073.50,1073.50,1073.50,1,0,1.00
08/10/2004,23:45,1073.50,1073.50,1073.50,1073.50,1,0,1.00
08/10/2004,23:47,1073.50,1073.50,1073.50,1073.50,9,0,9.00
08/10/2004,23:50,1073.50,1073.50,1073.50,1073.50,7,0,7.00
08/10/2004,23:52,1073.50,1073.50,1073.50,1073.50,5,0,5.00
08/10/2004,23:53,1073.50,1073.50,1073.50,1073.50,3,0,3.00
08/10/2004,23:58,1073.50,1073.50,1073.50,1073.50,3,0,3.00
08/10/2004,23:59,1073.50,1073.50,1073.50,1073.50,2,0,2.00
08/11/2004,00:00,1073.50,1073.50,1073.50,1073.50,3,0,3.00
08/11/2004,00:03,1073.50,1073.75,1073.50,1073.50,41,40,81.00
08/11/2004,00:04,1073.50,1073.75,1073.50,1073.75,31,15,46.00
08/11/2004,00:08,1074.00,1074.00,1074.00,1074.00,2,0,2.00
08/11/2004,00:09,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/11/2004,00:11,1073.75,1073.75,1073.75,1073.75,0,17,17.00
08/11/2004,00:12,1073.75,1073.75,1073.75,1073.75,0,10,10.00
08/11/2004,00:16,1073.75,1073.75,1073.75,1073.75,0,3,3.00
08/11/2004,00:18,1074.00,1074.00,1074.00,1074.00,1,0,1.00
08/11/2004,00:20,1073.75,1074.00,1073.75,1074.00,29,1,30.00
08/11/2004,00:21,1074.00,1074.00,1074.00,1074.00,2,0,2.00
08/11/2004,00:22,1074.00,1074.00,1074.00,1074.00,3,0,3.00
08/11/2004,00:23,1074.00,1074.00,1074.00,1074.00,11,0,11.00
08/11/2004,00:24,1074.00,1074.00,1074.00,1074.00,7,0,7.00
08/11/2004,00:26,1074.00,1074.00,1074.00,1074.00,5,0,5.00
08/11/2004,00:28,1074.00,1074.25,1074.00,1074.25,5,0,5.00
08/11/2004,00:32,1074.25,1074.25,1074.25,1074.25,8,0,8.00
08/11/2004,00:33,1074.25,1074.25,1074.25,1074.25,17,0,17.00
08/11/2004,00:35,1074.50,1074.50,1074.50,1074.50,1,0,1.00
08/11/2004,00:45,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/11/2004,00:47,1074.00,1074.00,1074.00,1074.00,0,10,10.00
08/11/2004,00:52,1073.75,1073.75,1073.75,1073.75,0,5,5.00
08/11/2004,00:55,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/11/2004,01:01,1073.75,1073.75,1073.75,1073.75,0,4,4.00
08/11/2004,01:03,1073.75,1074.00,1073.75,1074.00,1,1,2.00
08/11/2004,01:04,1074.00,1074.50,1074.00,1074.50,29,0,29.00
08/11/2004,01:05,1074.50,1074.50,1074.50,1074.50,5,0,5.00
08/11/2004,01:06,1074.50,1074.50,1074.50,1074.50,29,0,29.00
08/11/2004,01:07,1074.50,1074.75,1074.50,1074.75,27,0,27.00
08/11/2004,01:08,1074.50,1074.50,1074.50,1074.50,0,3,3.00
08/11/2004,01:09,1074.50,1074.75,1074.25,1074.50,8,4,12.00
08/11/2004,01:10,1074.25,1074.50,1074.25,1074.50,1,5,6.00
08/11/2004,01:11,1074.25,1074.25,1074.25,1074.25,0,31,31.00
08/11/2004,01:12,1074.00,1074.00,1074.00,1074.00,0,6,6.00
08/11/2004,01:13,1074.25,1074.25,1074.00,1074.00,2,6,8.00
08/11/2004,01:14,1074.00,1074.25,1074.00,1074.25,44,14,58.00
08/11/2004,01:19,1074.50,1074.50,1074.50,1074.50,5,0,5.00
08/11/2004,01:25,1074.50,1074.50,1074.50,1074.50,1,0,1.00
08/11/2004,01:28,1074.00,1074.00,1074.00,1074.00,0,8,8.00
08/11/2004,01:32,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/11/2004,01:33,1074.00,1074.25,1074.00,1074.00,2,41,43.00
08/11/2004,01:34,1074.00,1074.00,1074.00,1074.00,0,2,2.00
08/11/2004,01:36,1074.00,1074.25,1074.00,1074.25,10,1,11.00
08/11/2004,01:37,1074.25,1074.25,1074.25,1074.25,11,0,11.00
08/11/2004,01:39,1074.25,1074.25,1074.25,1074.25,2,0,2.00
08/11/2004,01:40,1074.25,1074.25,1074.25,1074.25,10,0,10.00
08/11/2004,01:43,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/11/2004,01:44,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/11/2004,01:45,1074.00,1074.00,1074.00,1074.00,0,20,20.00
08/11/2004,01:46,1074.00,1074.00,1074.00,1074.00,0,2,2.00
08/11/2004,01:51,1074.25,1074.25,1074.25,1074.25,1,0,1.00
08/11/2004,01:52,1074.00,1074.00,1074.00,1074.00,0,1,1.00
08/11/2004,01:54,1074.00,1074.25,1074.00,1074.25,1,13,14.00
08/11/2004,01:55,1074.25,1074.25,1074.25,1074.25,3,0,3.00
08/11/2004,01:56,1074.25,1074.75,1074.25,1074.75,44,0,44.00
08/11/2004,01:57,1074.50,1074.50,1074.50,1074.50,0,2,2.00
08/11/2004,01:58,1074.50,1074.50,1074.50,1074.50,0,2,2.00
08/11/2004,02:00,1074.50,1074.50,1074.50,1074.50,0,19,19.00
08/11/2004,02:01,1074.50,1074.50,1074.25,1074.50,8,33,41.00
08/11/2004,02:02,1074.50,1074.50,1074.50,1074.50,95,0,95.00
08/11/2004,02:03,1074.75,1074.75,1074.75,1074.75,1,0,1.00
08/11/2004,02:04,1074.25,1074.50,1074.00,1074.00,4,120,124.00
08/11/2004,02:05,1073.75,1074.25,1073.75,1074.00,48,7,55.00
08/11/2004,02:06,1074.00,1074.00,1074.00,1074.00,0,22,22.00
08/11/2004,02:07,1073.75,1074.00,1073.75,1074.00,49,21,70.00
08/11/2004,02:08,1073.75,1074.00,1073.75,1074.00,17,4,21.00
08/11/2004,02:09,1074.00,1074.00,1073.50,1073.50,7,46,53.00
08/11/2004,02:10,1073.75,1073.75,1073.50,1073.50,1,55,56.00
08/11/2004,02:11,1073.75,1073.75,1073.50,1073.50,13,107,120.00
08/11/2004,02:12,1073.50,1073.75,1073.50,1073.50,143,110,253.00
08/11/2004,02:13,1073.50,1073.50,1073.25,1073.25,0,167,167.00
08/11/2004,02:14,1073.50,1073.50,1073.25,1073.25,6,39,45.00
08/11/2004,02:15,1073.50,1073.50,1073.00,1073.00,1,23,24.00
08/11/2004,02:16,1073.00,1073.25,1073.00,1073.25,241,131,372.00
08/11/2004,02:17,1073.25,1073.25,1073.00,1073.00,20,118,138.00
08/11/2004,02:18,1072.75,1072.75,1072.50,1072.75,29,253,282.00
08/11/2004,02:19,1072.75,1072.75,1072.50,1072.75,217,111,328.00
08/11/2004,02:20,1072.75,1073.00,1072.50,1073.00,28,1,29.00
08/11/2004,02:21,1072.75,1072.75,1072.75,1072.75,0,35,35.00
08/11/2004,02:22,1072.50,1072.50,1072.50,1072.50,0,62,62.00
08/11/2004,02:23,1072.50,1072.75,1072.50,1072.50,25,69,94.00
08/11/2004,02:24,1072.50,1072.75,1072.25,1072.25,2,70,72.00
08/11/2004,02:25,1072.50,1072.50,1072.50,1072.50,37,0,37.00
08/11/2004,02:26,1072.75,1073.00,1072.75,1073.00,109,0,109.00
08/11/2004,02:27,1072.75,1072.75,1072.50,1072.50,9,36,45.00
08/11/2004,02:28,1072.50,1072.50,1072.25,1072.50,25,46,71.00
08/11/2004,02:29,1072.50,1072.50,1072.50,1072.50,31,0,31.00
08/11/2004,02:30,1072.25,1072.75,1072.25,1072.75,25,2,27.00
08/11/2004,02:31,1072.75,1073.00,1072.50,1072.50,77,70,147.00
08/11/2004,02:32,1072.75,1072.75,1072.00,1072.00,6,176,182.00
08/11/2004,02:33,1072.00,1072.50,1072.00,1072.25,85,191,276.00
08/11/2004,02:34,1072.50,1072.50,1072.50,1072.50,18,0,18.00
08/11/2004,02:35,1072.50,1072.50,1072.25,1072.50,74,11,85.00
08/11/2004,02:36,1072.50,1072.50,1072.25,1072.25,5,14,19.00
08/11/2004,02:37,1072.25,1072.50,1072.00,1072.50,64,4,68.00
08/11/2004,02:38,1072.50,1072.75,1072.50,1072.75,111,2,113.00
08/11/2004,02:39,1072.75,1073.00,1072.75,1072.75,142,1,143.00
08/11/2004,02:40,1073.00,1073.00,1072.75,1072.75,1,94,95.00
08/11/2004,02:41,1072.75,1072.75,1072.75,1072.75,0,33,33.00
08/11/2004,02:42,1072.75,1072.75,1072.75,1072.75,0,2,2.00
08/11/2004,02:43,1072.75,1072.75,1072.25,1072.25,0,53,53.00
08/11/2004,02:44,1072.25,1072.25,1072.00,1072.25,76,68,144.00
08/11/2004,02:45,1072.00,1072.00,1071.75,1072.00,34,222,256.00
08/11/2004,02:46,1072.25,1072.25,1072.25,1072.25,53,0,53.00
08/11/2004,02:47,1072.25,1072.25,1072.00,1072.00,39,40,79.00
08/11/2004,02:48,1072.00,1072.00,1071.50,1071.75,39,185,224.00
08/11/2004,02:49,1072.00,1072.00,1071.50,1071.50,4,96,100.00
08/11/2004,02:50,1071.75,1071.75,1071.75,1071.75,28,0,28.00
08/11/2004,02:51,1071.75,1071.75,1071.50,1071.75,87,95,182.00
08/11/2004,02:52,1071.75,1071.75,1071.50,1071.75,186,1,187.00
08/11/2004,02:53,1072.00,1072.00,1072.00,1072.00,77,0,77.00
08/11/2004,02:54,1072.25,1072.25,1072.25,1072.25,1,0,1.00
08/11/2004,02:55,1072.00,1072.00,1071.75,1072.00,1,14,15.00
08/11/2004,02:56,1071.75,1072.00,1071.75,1072.00,7,60,67.00
08/11/2004,02:57,1071.75,1072.00,1071.75,1072.00,1,5,6.00
08/11/2004,02:58,1071.75,1071.75,1071.50,1071.50,0,139,139.00
08/11/2004,02:59,1071.50,1071.75,1071.50,1071.75,58,3,61.00
08/11/2004,03:00,1071.50,1071.50,1071.50,1071.50,0,8,8.00
08/11/2004,03:01,1071.75,1071.75,1071.75,1071.75,28,0,28.00
08/11/2004,03:02,1071.75,1071.75,1071.75,1071.75,13,0,13.00
08/11/2004,03:03,1072.00,1072.25,1072.00,1072.25,58,0,58.00
08/11/2004,03:04,1072.25,1072.25,1072.25,1072.25,66,0,66.00
08/11/2004,03:05,1072.00,1072.50,1072.00,1072.50,38,1,39.00
08/11/2004,03:06,1072.50,1072.75,1072.25,1072.50,35,13,48.00
08/11/2004,03:07,1072.75,1073.00,1072.75,1073.00,182,0,182.00
08/11/2004,03:08,1073.00,1073.00,1072.75,1073.00,20,12,32.00
08/11/2004,03:09,1072.75,1073.00,1072.75,1073.00,2,5,7.00
08/11/2004,03:10,1072.75,1073.00,1072.75,1073.00,31,15,46.00
08/11/2004,03:11,1073.00,1073.00,1073.00,1073.00,26,0,26.00
08/11/2004,03:12,1073.00,1073.00,1072.75,1073.00,17,6,23.00
08/11/2004,03:14,1072.75,1072.75,1072.50,1072.50,0,46,46.00
08/11/2004,03:15,1072.50,1072.75,1072.50,1072.75,70,4,74.00
08/11/2004,03:16,1072.75,1072.75,1072.75,1072.75,6,0,6.00
08/11/2004,03:17,1072.75,1072.75,1072.75,1072.75,5,0,5.00
08/11/2004,03:19,1072.75,1072.75,1072.75,1072.75,25,0,25.00
08/11/2004,03:21,1072.75,1072.75,1072.75,1072.75,2,0,2.00
08/11/2004,03:22,1072.75,1073.00,1072.50,1072.50,2,15,17.00
08/11/2004,03:25,1072.50,1072.50,1072.00,1072.00,0,123,123.00
08/11/2004,03:26,1072.25,1072.25,1072.00,1072.00,47,2,49.00
08/11/2004,03:27,1072.25,1072.25,1072.25,1072.25,75,0,75.00
08/11/2004,03:28,1072.25,1072.25,1072.00,1072.00,67,1,68.00
08/11/2004,03:29,1072.25,1072.25,1072.25,1072.25,20,0,20.00
08/11/2004,03:30,1072.00,1072.00,1071.50,1071.50,0,304,304.00
08/11/2004,03:31,1071.50,1071.75,1071.25,1071.25,26,114,140.00
08/11/2004,03:32,1071.50,1071.50,1071.50,1071.50,58,0,58.00
08/11/2004,03:33,1071.75,1071.75,1071.75,1071.75,55,0,55.00
08/11/2004,03:34,1071.50,1071.50,1071.50,1071.50,0,218,218.00
08/11/2004,03:35,1071.25,1071.25,1071.00,1071.00,1,138,139.00
08/11/2004,03:36,1071.00,1071.25,1070.75,1071.00,39,78,117.00
08/11/2004,03:37,1071.00,1071.00,1070.75,1070.75,0,42,42.00
08/11/2004,03:38,1070.75,1071.00,1070.75,1071.00,1,101,102.00
08/11/2004,03:39,1071.00,1071.25,1071.00,1071.25,72,0,72.00
08/11/2004,03:40,1071.00,1071.50,1071.00,1071.50,31,2,33.00
08/11/2004,03:41,1071.25,1071.25,1071.00,1071.00,0,201,201.00
08/11/2004,03:42,1071.00,1071.00,1070.50,1070.75,21,65,86.00
08/11/2004,03:43,1070.75,1071.00,1070.25,1070.50,269,247,516.00
08/11/2004,03:44,1070.50,1070.75,1070.50,1070.75,258,0,258.00
08/11/2004,03:45,1071.00,1071.00,1070.50,1070.50,47,501,548.00
08/11/2004,03:46,1070.50,1070.75,1070.50,1070.75,2,50,52.00
08/11/2004,03:47,1070.50,1071.25,1070.50,1071.00,317,16,333.00
08/11/2004,03:48,1071.00,1071.00,1070.75,1070.75,0,47,47.00
08/11/2004,03:49,1070.75,1071.00,1070.75,1070.75,5,112,117.00
08/11/2004,03:50,1070.75,1070.75,1070.50,1070.50,0,94,94.00
08/11/2004,03:51,1070.50,1070.50,1070.25,1070.25,0,17,17.00
08/11/2004,03:52,1070.50,1070.50,1070.50,1070.50,9,0,9.00
08/11/2004,03:53,1070.50,1070.50,1070.00,1070.00,1,134,135.00
08/11/2004,03:54,1070.25,1070.25,1070.00,1070.25,39,10,49.00
08/11/2004,03:55,1070.50,1070.50,1070.25,1070.25,2,63,65.00
08/11/2004,03:56,1070.25,1070.75,1070.25,1070.75,184,39,223.00
08/11/2004,03:57,1070.75,1071.25,1070.75,1071.00,164,22,186.00
08/11/2004,03:58,1071.00,1071.00,1070.75,1070.75,0,59,59.00
08/11/2004,03:59,1070.75,1071.00,1070.75,1070.75,1,268,269.00
08/11/2004,04:01,1070.75,1071.00,1070.75,1070.75,67,5,72.00
08/11/2004,04:02,1070.75,1070.75,1070.50,1070.75,2,89,91.00
08/11/2004,04:03,1070.50,1070.75,1070.50,1070.75,3,1,4.00
08/11/2004,04:04,1070.75,1071.00,1070.75,1071.00,47,0,47.00
08/11/2004,04:05,1071.00,1071.00,1071.00,1071.00,26,0,26.00
08/11/2004,04:07,1071.00,1071.00,1070.75,1070.75,156,69,225.00
08/11/2004,04:08,1071.00,1071.00,1070.75,1070.75,5,14,19.00
08/11/2004,04:09,1070.75,1070.75,1070.75,1070.75,0,7,7.00
08/11/2004,04:10,1071.00,1071.00,1070.75,1070.75,52,20,72.00
08/11/2004,04:11,1070.50,1070.50,1070.50,1070.50,0,216,216.00
08/11/2004,04:12,1070.25,1070.50,1070.25,1070.50,56,3,59.00
08/11/2004,04:13,1070.50,1070.50,1070.50,1070.50,17,0,17.00
08/11/2004,04:14,1070.50,1070.50,1070.25,1070.25,12,4,16.00
08/11/2004,04:15,1070.50,1070.75,1070.25,1070.25,13,2,15.00
08/11/2004,04:16,1070.50,1070.50,1070.50,1070.50,27,0,27.00
08/11/2004,04:17,1070.50,1070.50,1070.50,1070.50,6,0,6.00
08/11/2004,04:19,1070.50,1070.50,1070.50,1070.50,8,0,8.00
08/11/2004,04:20,1070.50,1070.50,1070.25,1070.50,26,50,76.00
08/11/2004,04:21,1070.25,1070.25,1070.25,1070.25,0,1,1.00
08/11/2004,04:23,1070.25,1070.25,1070.00,1070.25,130,65,195.00
08/11/2004,04:24,1070.25,1070.50,1070.25,1070.25,90,25,115.00
08/11/2004,04:25,1070.25,1070.25,1070.25,1070.25,0,48,48.00
08/11/2004,04:26,1070.50,1070.50,1070.50,1070.50,1,0,1.00
08/11/2004,04:27,1070.50,1070.50,1070.50,1070.50,6,0,6.00
08/11/2004,04:28,1070.25,1070.25,1070.25,1070.25,0,13,13.00
08/11/2004,04:29,1070.50,1070.50,1070.50,1070.50,50,0,50.00
08/11/2004,04:30,1070.50,1070.50,1070.50,1070.50,23,0,23.00
08/11/2004,04:31,1070.25,1070.50,1070.25,1070.25,6,22,28.00
08/11/2004,04:33,1070.50,1070.50,1070.50,1070.50,148,0,148.00
08/11/2004,04:34,1070.50,1070.50,1070.50,1070.50,123,0,123.00
08/11/2004,04:35,1070.50,1070.75,1070.50,1070.75,5,0,5.00
08/11/2004,04:37,1070.50,1070.75,1070.50,1070.75,1,1,2.00
08/11/2004,04:38,1070.50,1070.75,1070.50,1070.50,5,43,48.00
08/11/2004,04:39,1070.50,1070.50,1070.50,1070.50,0,42,42.00
08/11/2004,04:40,1070.50,1070.50,1070.50,1070.50,0,23,23.00
08/11/2004,04:41,1070.50,1070.50,1070.50,1070.50,0,106,106.00
08/11/2004,04:42,1070.75,1070.75,1070.25,1070.25,2,12,14.00
08/11/2004,04:43,1070.50,1070.50,1070.25,1070.50,4,1,5.00
08/11/2004,04:44,1070.50,1070.50,1070.50,1070.50,12,0,12.00
08/11/2004,04:45,1070.50,1070.50,1070.50,1070.50,16,0,16.00
08/11/2004,04:46,1070.50,1070.50,1070.50,1070.50,23,0,23.00
08/11/2004,04:47,1070.75,1070.75,1070.75,1070.75,1,0,1.00
08/11/2004,04:48,1070.75,1070.75,1070.75,1070.75,20,0,20.00
08/11/2004,04:49,1070.75,1070.75,1070.75,1070.75,162,0,162.00
08/11/2004,04:50,1070.75,1071.00,1070.25,1070.50,91,75,166.00
08/11/2004,04:52,1070.50,1070.50,1070.50,1070.50,5,0,5.00
08/11/2004,04:53,1070.50,1070.50,1070.50,1070.50,84,0,84.00
08/11/2004,04:54,1070.50,1070.50,1070.50,1070.50,91,0,91.00
08/11/2004,04:56,1070.50,1070.50,1070.25,1070.25,3,1,4.00
08/11/2004,04:57,1070.25,1070.50,1070.25,1070.50,2,30,32.00
08/11/2004,04:58,1070.25,1070.50,1070.25,1070.25,12,55,67.00
08/11/2004,04:59,1070.25,1070.25,1070.25,1070.25,0,1,1.00
08/11/2004,05:01,1070.50,1070.75,1070.50,1070.75,43,0,43.00
08/11/2004,05:02,1070.75,1070.75,1070.75,1070.75,7,0,7.00
08/11/2004,05:03,1070.75,1070.75,1070.75,1070.75,33,0,33.00
08/11/2004,05:04,1070.75,1071.00,1070.75,1071.00,244,3,247.00
08/11/2004,05:05,1071.25,1071.25,1071.25,1071.25,42,0,42.00
08/11/2004,05:06,1071.25,1071.25,1071.00,1071.00,9,3,12.00
08/11/2004,05:07,1071.00,1071.25,1071.00,1071.00,44,213,257.00
08/11/2004,05:08,1070.75,1071.00,1070.75,1071.00,147,1,148.00
08/11/2004,05:09,1071.00,1071.00,1071.00,1071.00,23,0,23.00
08/11/2004,05:10,1071.00,1071.25,1071.00,1071.00,3,2,5.00
08/11/2004,05:12,1071.00,1071.25,1071.00,1071.25,1,3,4.00
08/11/2004,05:13,1071.25,1071.25,1071.25,1071.25,4,0,4.00
08/11/2004,05:14,1071.00,1071.00,1071.00,1071.00,0,43,43.00
08/11/2004,05:15,1071.00,1071.00,1071.00,1071.00,0,59,59.00
08/11/2004,05:16,1071.00,1071.00,1071.00,1071.00,0,158,158.00
08/11/2004,05:19,1070.75,1070.75,1070.75,1070.75,0,3,3.00
08/11/2004,05:20,1070.75,1070.75,1070.50,1070.75,5,4,9.00
08/11/2004,05:21,1070.50,1070.50,1070.50,1070.50,0,1,1.00
08/11/2004,05:22,1070.50,1070.50,1070.25,1070.25,0,72,72.00
08/11/2004,05:23,1070.50,1070.50,1070.50,1070.50,3,0,3.00
08/11/2004,05:24,1070.50,1070.50,1070.50,1070.50,10,0,10.00
08/11/2004,05:25,1070.50,1070.75,1070.50,1070.75,230,0,230.00
08/11/2004,05:26,1070.50,1070.75,1070.50,1070.75,53,1,54.00
08/11/2004,05:27,1070.75,1070.75,1070.75,1070.75,3,0,3.00
08/11/2004,05:28,1070.75,1070.75,1070.75,1070.75,3,0,3.00
08/11/2004,05:29,1071.00,1071.00,1071.00,1071.00,188,0,188.00
08/11/2004,05:30,1071.00,1071.00,1071.00,1071.00,127,0,127.00
08/11/2004,05:31,1070.75,1071.00,1070.75,1071.00,2,10,12.00
08/11/2004,05:32,1070.75,1071.00,1070.75,1071.00,1,13,14.00
08/11/2004,05:34,1070.75,1070.75,1070.75,1070.75,0,21,21.00
08/11/2004,05:35,1070.75,1070.75,1070.75,1070.75,0,10,10.00
08/11/2004,05:36,1070.75,1070.75,1070.75,1070.75,0,12,12.00
08/11/2004,05:37,1070.75,1070.75,1070.75,1070.75,0,12,12.00
08/11/2004,05:38,1070.75,1070.75,1070.75,1070.75,0,1,1.00
08/11/2004,05:39,1070.75,1070.75,1070.75,1070.75,0,19,19.00
08/11/2004,05:41,1071.00,1071.00,1071.00,1071.00,1,0,1.00
08/11/2004,05:42,1071.00,1071.00,1071.00,1071.00,3,0,3.00
08/11/2004,05:44,1071.00,1071.00,1071.00,1071.00,123,0,123.00
08/11/2004,05:45,1071.00,1071.00,1071.00,1071.00,104,0,104.00
08/11/2004,05:46,1071.00,1071.00,1071.00,1071.00,57,0,57.00
08/11/2004,05:47,1071.00,1071.00,1071.00,1071.00,16,0,16.00
08/11/2004,05:48,1071.00,1071.25,1071.00,1071.25,14,0,14.00
08/11/2004,05:50,1071.25,1071.25,1071.25,1071.25,116,0,116.00
08/11/2004,05:51,1071.25,1071.25,1071.25,1071.25,1,0,1.00
08/11/2004,05:52,1071.25,1071.25,1071.25,1071.25,127,0,127.00
08/11/2004,05:53,1071.25,1071.50,1071.25,1071.50,78,0,78.00
08/11/2004,05:54,1071.50,1072.00,1071.50,1071.75,268,32,300.00
08/11/2004,05:55,1072.00,1072.00,1071.75,1071.75,1,87,88.00
08/11/2004,05:56,1071.75,1071.75,1071.75,1071.75,0,28,28.00
08/11/2004,05:57,1071.75,1071.75,1071.75,1071.75,0,1,1.00
08/11/2004,05:58,1071.50,1071.50,1071.50,1071.50,0,6,6.00
08/11/2004,05:59,1071.75,1071.75,1071.50,1071.50,1,25,26.00
08/11/2004,06:00,1071.50,1071.50,1071.25,1071.50,1,69,70.00
08/11/2004,06:01,1071.25,1071.25,1071.00,1071.25,5,50,55.00
08/11/2004,06:02,1071.00,1071.00,1071.00,1071.00,0,11,11.00
08/11/2004,06:03,1071.00,1071.00,1071.00,1071.00,0,1,1.00
08/11/2004,06:04,1071.00,1071.25,1071.00,1071.25,1,3,4.00
08/11/2004,06:05,1071.25,1071.25,1071.25,1071.25,2,0,2.00
08/11/2004,06:06,1071.00,1071.00,1071.00,1071.00,0,81,81.00
08/11/2004,06:07,1071.00,1071.00,1071.00,1071.00,0,126,126.00
08/11/2004,06:08,1071.00,1071.00,1071.00,1071.00,0,4,4.00
08/11/2004,06:10,1071.00,1071.00,1071.00,1071.00,0,54,54.00
08/11/2004,06:12,1071.00,1071.00,1071.00,1071.00,0,2,2.00
08/11/2004,06:13,1071.00,1071.00,1071.00,1071.00,0,26,26.00
08/11/2004,06:14,1071.00,1071.25,1071.00,1071.25,8,23,31.00
08/11/2004,06:15,1071.00,1071.00,1071.00,1071.00,0,33,33.00
08/11/2004,06:16,1071.00,1071.00,1071.00,1071.00,0,10,10.00
08/11/2004,06:18,1071.25,1071.25,1071.25,1071.25,118,0,118.00
08/11/2004,06:19,1071.25,1071.25,1071.25,1071.25,1,0,1.00
08/11/2004,06:20,1071.25,1071.25,1071.25,1071.25,6,0,6.00
08/11/2004,06:21,1071.25,1071.25,1071.00,1071.25,41,3,44.00
08/11/2004,06:22,1071.50,1071.50,1071.25,1071.25,1,7,8.00
08/11/2004,06:23,1071.25,1071.50,1071.25,1071.25,2,20,22.00
08/11/2004,06:24,1071.25,1071.25,1071.25,1071.25,0,34,34.00
08/11/2004,06:25,1071.25,1071.50,1071.25,1071.25,10,21,31.00
08/11/2004,06:26,1071.50,1071.50,1071.50,1071.50,21,0,21.00
08/11/2004,06:27,1071.50,1071.50,1071.25,1071.50,18,1,19.00
08/11/2004,06:28,1071.50,1071.50,1071.50,1071.50,26,0,26.00
08/11/2004,06:30,1071.50,1071.50,1071.50,1071.50,28,0,28.00
08/11/2004,06:31,1071.75,1071.75,1071.50,1071.50,3,3,6.00
08/11/2004,06:32,1071.50,1071.50,1071.25,1071.25,1,121,122.00
08/11/2004,06:34,1071.50,1071.50,1071.50,1071.50,48,0,48.00
08/11/2004,06:35,1071.50,1071.50,1071.50,1071.50,33,0,33.00
08/11/2004,06:36,1071.50,1071.50,1071.25,1071.50,55,6,61.00
08/11/2004,06:37,1071.50,1071.50,1071.50,1071.50,117,0,117.00
08/11/2004,06:38,1071.50,1071.50,1071.50,1071.50,3,0,3.00
08/11/2004,06:39,1071.50,1071.50,1071.25,1071.25,5,30,35.00
08/11/2004,06:40,1071.50,1071.50,1071.50,1071.50,5,0,5.00
08/11/2004,06:42,1071.50,1071.50,1071.25,1071.25,65,5,70.00
08/11/2004,06:43,1071.25,1071.50,1071.25,1071.50,1,9,10.00
08/11/2004,06:44,1071.25,1071.25,1071.00,1071.00,0,156,156.00
08/11/2004,06:45,1070.75,1070.75,1070.50,1070.50,77,18,95.00
08/11/2004,06:46,1071.00,1071.00,1070.50,1071.00,140,2,142.00
08/11/2004,06:47,1071.00,1071.00,1070.75,1070.75,2,1,3.00
08/11/2004,06:48,1070.75,1070.75,1070.75,1070.75,0,61,61.00
08/11/2004,06:49,1070.75,1070.75,1070.75,1070.75,0,51,51.00
08/11/2004,06:50,1071.00,1071.00,1070.75,1070.75,1,23,24.00
08/11/2004,06:51,1070.75,1070.75,1070.50,1070.50,0,302,302.00
08/11/2004,06:52,1070.25,1070.25,1070.00,1070.25,22,375,397.00
08/11/2004,06:53,1070.25,1070.50,1069.75,1070.00,105,187,292.00
08/11/2004,06:54,1070.00,1070.00,1069.50,1069.75,417,512,929.00
08/11/2004,06:55,1069.75,1070.00,1069.50,1069.50,6,389,395.00
08/11/2004,06:56,1069.50,1069.50,1069.25,1069.25,114,775,889.00
08/11/2004,06:57,1069.00,1069.25,1068.75,1069.25,177,635,812.00
08/11/2004,06:58,1069.00,1069.25,1068.75,1069.00,129,320,449.00
08/11/2004,06:59,1069.00,1069.25,1068.75,1069.00,294,243,537.00
08/11/2004,07:00,1069.00,1069.25,1069.00,1069.25,98,23,121.00
08/11/2004,07:01,1069.25,1069.50,1069.00,1069.25,147,127,274.00
08/11/2004,07:02,1069.25,1069.25,1069.00,1069.25,96,4,100.00
08/11/2004,07:03,1069.50,1069.50,1069.25,1069.25,2,142,144.00
08/11/2004,07:04,1069.50,1069.50,1069.25,1069.25,20,6,26.00
08/11/2004,07:05,1069.50,1069.50,1069.50,1069.50,124,0,124.00
08/11/2004,07:06,1069.50,1069.75,1069.50,1069.75,199,0,199.00
08/11/2004,07:07,1069.50,1069.50,1069.25,1069.50,24,6,30.00
08/11/2004,07:08,1069.50,1069.50,1069.50,1069.50,59,0,59.00
08/11/2004,07:09,1069.50,1069.75,1069.50,1069.50,142,41,183.00
08/11/2004,07:10,1069.50,1069.50,1069.25,1069.50,1,35,36.00
08/11/2004,07:11,1069.25,1069.50,1069.25,1069.25,46,51,97.00
08/11/2004,07:12,1069.25,1069.75,1069.25,1069.50,55,45,100.00
08/11/2004,07:13,1069.50,1069.50,1069.25,1069.50,33,118,151.00
08/11/2004,07:14,1069.50,1069.50,1069.25,1069.50,49,4,53.00
08/11/2004,07:15,1069.50,1069.75,1069.50,1069.75,8,0,8.00
08/11/2004,07:16,1069.50,1069.75,1069.50,1069.75,5,41,46.00
08/11/2004,07:17,1069.75,1070.00,1069.75,1069.75,289,8,297.00
08/11/2004,07:18,1069.75,1070.00,1069.75,1070.00,110,56,166.00
08/11/2004,07:19,1070.00,1070.00,1069.75,1069.75,55,2,57.00
08/11/2004,07:20,1070.00,1070.25,1070.00,1070.25,140,0,140.00
08/11/2004,07:21,1070.00,1070.25,1069.75,1069.75,9,164,173.00
08/11/2004,07:22,1069.75,1069.75,1069.50,1069.50,0,63,63.00
08/11/2004,07:23,1069.50,1069.75,1069.50,1069.75,12,40,52.00
08/11/2004,07:24,1069.75,1069.75,1069.50,1069.50,4,51,55.00
08/11/2004,07:25,1069.50,1069.75,1069.50,1069.50,1,26,27.00
08/11/2004,07:26,1069.50,1069.75,1069.50,1069.50,1,159,160.00
08/11/2004,07:27,1069.50,1070.25,1069.50,1070.25,459,41,500.00
08/11/2004,07:28,1070.00,1070.25,1070.00,1070.25,153,42,195.00
08/11/2004,07:29,1070.25,1070.50,1070.25,1070.25,21,106,127.00
08/11/2004,07:30,1070.25,1070.25,1070.25,1070.25,0,160,160.00
08/11/2004,07:31,1070.00,1070.00,1070.00,1070.00,0,7,7.00
08/11/2004,07:32,1070.25,1070.25,1070.00,1070.25,97,7,104.00
08/11/2004,07:33,1070.25,1070.25,1070.25,1070.25,39,0,39.00
08/11/2004,07:34,1070.25,1070.50,1070.25,1070.50,77,0,77.00
08/11/2004,07:35,1070.25,1070.50,1070.25,1070.25,2,17,19.00
08/11/2004,07:36,1070.50,1070.50,1070.25,1070.25,26,135,161.00
08/11/2004,07:37,1070.25,1070.25,1070.25,1070.25,0,17,17.00
08/11/2004,07:38,1070.00,1070.25,1070.00,1070.25,34,21,55.00
08/11/2004,07:39,1070.00,1070.25,1070.00,1070.25,5,15,20.00
08/11/2004,07:41,1070.00,1070.00,1070.00,1070.00,0,53,53.00
08/11/2004,07:42,1070.25,1070.50,1070.25,1070.25,178,6,184.00
08/11/2004,07:43,1070.25,1070.50,1070.25,1070.25,101,30,131.00
08/11/2004,07:44,1070.25,1070.50,1070.25,1070.25,12,183,195.00
08/11/2004,07:45,1070.25,1070.25,1070.00,1070.00,30,127,157.00
08/11/2004,07:46,1070.00,1070.25,1070.00,1070.00,2,187,189.00
08/11/2004,07:47,1070.00,1070.25,1070.00,1070.00,2,38,40.00
08/11/2004,07:48,1070.00,1070.00,1069.75,1070.00,16,188,204.00
08/11/2004,07:49,1070.00,1070.00,1070.00,1070.00,27,0,27.00
08/11/2004,07:50,1070.00,1070.25,1070.00,1070.00,15,6,21.00
08/11/2004,07:51,1070.00,1070.00,1069.75,1070.00,44,121,165.00
08/11/2004,07:52,1070.00,1070.25,1070.00,1070.25,22,18,40.00
08/11/2004,07:53,1070.25,1070.25,1070.25,1070.25,98,0,98.00
08/11/2004,07:54,1070.00,1070.25,1070.00,1070.00,5,2,7.00
08/11/2004,07:55,1070.25,1070.25,1070.00,1070.00,8,20,28.00
08/11/2004,07:56,1070.25,1070.25,1070.00,1070.25,89,60,149.00
08/11/2004,07:57,1070.50,1070.75,1070.25,1070.50,168,10,178.00
08/11/2004,07:58,1070.50,1070.50,1070.50,1070.50,0,103,103.00
08/11/2004,07:59,1070.75,1070.75,1070.50,1070.75,82,1,83.00
08/11/2004,08:00,1070.75,1071.00,1070.50,1070.75,84,220,304.00
08/11/2004,08:01,1071.00,1071.00,1070.75,1070.75,6,64,70.00
08/11/2004,08:02,1070.75,1071.00,1070.75,1070.75,1,75,76.00
08/11/2004,08:03,1070.75,1070.75,1070.75,1070.75,0,4,4.00
08/11/2004,08:04,1070.75,1071.00,1070.75,1071.00,359,42,401.00
08/11/2004,08:05,1071.00,1071.00,1070.75,1070.75,7,139,146.00
08/11/2004,08:06,1070.75,1071.00,1070.75,1071.00,178,110,288.00
08/11/2004,08:07,1071.00,1071.00,1070.75,1070.75,3,183,186.00
08/11/2004,08:08,1070.75,1070.75,1070.50,1070.75,5,22,27.00
08/11/2004,08:09,1070.50,1070.75,1070.50,1070.75,83,23,106.00
08/11/2004,08:10,1070.75,1071.00,1070.50,1070.75,22,82,104.00
08/11/2004,08:11,1070.50,1070.50,1070.25,1070.25,0,239,239.00
08/11/2004,08:12,1070.25,1070.50,1070.00,1070.25,72,123,195.00
08/11/2004,08:13,1070.25,1070.50,1070.25,1070.25,79,8,87.00
08/11/2004,08:14,1070.25,1070.50,1070.25,1070.50,173,1,174.00
08/11/2004,08:15,1070.50,1070.75,1070.50,1070.75,122,0,122.00
08/11/2004,08:16,1070.75,1070.75,1070.50,1070.75,114,1,115.00
08/11/2004,08:17,1070.75,1070.75,1070.50,1070.75,5,134,139.00
08/11/2004,08:18,1070.50,1070.75,1070.50,1070.50,6,2,8.00
08/11/2004,08:19,1070.75,1071.00,1070.50,1070.75,118,22,140.00
08/11/2004,08:20,1071.00,1071.00,1070.75,1070.75,10,1,11.00
08/11/2004,08:21,1070.75,1071.00,1070.75,1070.75,52,30,82.00
08/11/2004,08:22,1071.00,1071.00,1070.75,1070.75,1,2,3.00
08/11/2004,08:23,1070.75,1071.00,1070.75,1071.00,2,32,34.00
08/11/2004,08:24,1071.00,1071.00,1070.50,1070.75,10,172,182.00
08/11/2004,08:25,1070.75,1070.75,1070.50,1070.50,9,263,272.00
08/11/2004,08:26,1070.50,1070.50,1070.00,1070.00,107,574,681.00
08/11/2004,08:27,1070.25,1070.25,1069.75,1070.00,183,465,648.00
08/11/2004,08:28,1070.25,1070.50,1070.00,1070.25,148,5,153.00
08/11/2004,08:29,1070.25,1070.75,1070.25,1070.75,56,4,60.00
08/11/2004,08:30,1070.75,1071.50,1070.75,1071.00,1208,786,1994.00
08/11/2004,08:31,1071.00,1071.25,1070.50,1070.75,2043,2630,4673.00
08/11/2004,08:32,1070.75,1071.00,1070.50,1070.75,183,834,1017.00
08/11/2004,08:33,1070.75,1070.75,1070.00,1070.25,1808,2011,3819.00
08/11/2004,08:34,1070.50,1070.50,1070.00,1070.25,1118,1451,2569.00
08/11/2004,08:35,1070.00,1070.75,1070.00,1070.50,1409,1069,2478.00
08/11/2004,08:36,1070.75,1070.75,1070.50,1070.50,636,617,1253.00
08/11/2004,08:37,1070.50,1070.75,1070.00,1070.00,333,2109,2442.00
08/11/2004,08:38,1070.00,1070.75,1070.00,1070.50,2979,526,3505.00
08/11/2004,08:39,1070.50,1070.75,1070.25,1070.25,541,3478,4019.00
08/11/2004,08:40,1070.25,1070.50,1070.00,1070.25,335,1023,1358.00
08/11/2004,08:41,1070.25,1070.50,1070.00,1070.25,890,1725,2615.00
08/11/2004,08:42,1070.25,1070.25,1069.25,1069.50,939,2635,3574.00
08/11/2004,08:43,1069.50,1069.50,1069.00,1069.25,505,2638,3143.00
08/11/2004,08:44,1069.50,1069.50,1068.50,1068.75,2039,2974,5013.00
08/11/2004,08:45,1068.50,1069.25,1068.50,1069.25,2111,828,2939.00
08/11/2004,08:46,1069.25,1070.00,1069.00,1070.00,1970,1155,3125.00
08/11/2004,08:47,1069.75,1070.00,1069.50,1069.75,283,772,1055.00
08/11/2004,08:48,1069.50,1069.75,1069.25,1069.50,728,711,1439.00
08/11/2004,08:49,1069.50,1069.50,1069.00,1069.25,609,897,1506.00
08/11/2004,08:50,1069.00,1069.50,1069.00,1069.00,652,2043,2695.00
08/11/2004,08:51,1069.00,1069.25,1068.50,1068.75,876,4302,5178.00
08/11/2004,08:52,1068.75,1069.00,1068.50,1069.00,1256,617,1873.00
08/11/2004,08:53,1068.75,1069.00,1068.00,1068.00,188,3098,3286.00
08/11/2004,08:54,1068.00,1068.50,1067.75,1068.00,2429,3847,6276.00
08/11/2004,08:55,1068.00,1068.25,1067.50,1067.75,998,1502,2500.00
08/11/2004,08:56,1067.75,1068.00,1067.50,1068.00,1148,461,1609.00
08/11/2004,08:57,1068.00,1068.00,1067.75,1067.75,921,655,1576.00
08/11/2004,08:58,1067.75,1068.50,1067.50,1068.50,1839,695,2534.00
08/11/2004,08:59,1068.50,1068.50,1067.75,1068.00,1074,1062,2136.00
08/11/2004,09:00,1067.75,1068.25,1067.75,1068.25,455,349,804.00
08/11/2004,09:01,1068.00,1068.25,1067.25,1067.25,660,2011,2671.00
08/11/2004,09:02,1067.50,1067.50,1066.25,1066.25,1644,4591,6235.00
08/11/2004,09:03,1066.25,1066.50,1065.25,1065.75,1891,3768,5659.00
08/11/2004,09:04,1065.50,1066.00,1065.25,1065.50,2211,1758,3969.00
08/11/2004,09:05,1065.75,1066.00,1065.50,1066.00,2251,163,2414.00
08/11/2004,09:06,1066.00,1066.50,1066.00,1066.00,2193,1119,3312.00
08/11/2004,09:07,1066.25,1066.50,1065.75,1066.50,813,880,1693.00
08/11/2004,09:08,1066.50,1066.75,1066.25,1066.50,1161,280,1441.00
08/11/2004,09:09,1066.50,1066.75,1066.25,1066.50,486,701,1187.00
08/11/2004,09:10,1066.25,1066.75,1066.25,1066.50,727,402,1129.00
08/11/2004,09:11,1066.50,1066.75,1066.25,1066.75,757,136,893.00
08/11/2004,09:12,1066.50,1067.00,1066.50,1066.75,658,176,834.00
08/11/2004,09:13,1066.75,1067.25,1066.50,1067.25,1814,65,1879.00
08/11/2004,09:14,1067.00,1067.25,1066.75,1067.00,560,902,1462.00
08/11/2004,09:15,1066.75,1067.25,1066.75,1067.00,754,490,1244.00
08/11/2004,09:16,1067.00,1067.25,1067.00,1067.00,332,453,785.00
08/11/2004,09:17,1067.00,1067.50,1066.75,1067.25,2216,1521,3737.00
08/11/2004,09:18,1067.25,1067.50,1066.75,1067.00,1489,1146,2635.00
08/11/2004,09:19,1067.00,1067.75,1067.00,1067.75,2674,660,3334.00
08/11/2004,09:20,1067.75,1068.25,1067.50,1067.75,2597,1084,3681.00
08/11/2004,09:21,1068.00,1068.25,1067.75,1068.00,1032,268,1300.00
08/11/2004,09:22,1068.00,1068.25,1067.75,1068.00,1305,554,1859.00
08/11/2004,09:23,1068.00,1068.00,1067.50,1067.75,153,827,980.00
08/11/2004,09:24,1067.75,1068.50,1067.75,1068.00,1790,706,2496.00
08/11/2004,09:25,1068.25,1068.50,1068.00,1068.50,1853,213,2066.00
08/11/2004,09:26,1068.50,1069.00,1068.25,1068.75,1945,309,2254.00
08/11/2004,09:27,1068.75,1069.25,1068.25,1068.50,1209,1489,2698.00
08/11/2004,09:28,1068.50,1068.75,1068.25,1068.50,2259,958,3217.00
08/11/2004,09:29,1068.50,1068.75,1068.25,1068.50,2376,634,3010.00
08/11/2004,09:30,1068.75,1068.75,1068.25,1068.50,204,845,1049.00
08/11/2004,09:31,1068.50,1068.75,1068.25,1068.25,191,1077,1268.00
08/11/2004,09:32,1068.25,1068.50,1067.25,1067.50,2065,6593,8658.00
08/11/2004,09:33,1067.50,1067.75,1067.25,1067.50,1678,1605,3283.00
08/11/2004,09:34,1067.75,1068.00,1067.50,1067.75,643,726,1369.00
08/11/2004,09:35,1068.00,1068.00,1067.50,1067.50,81,1032,1113.00
08/11/2004,09:36,1067.75,1068.00,1067.25,1067.75,982,491,1473.00
08/11/2004,09:37,1068.00,1068.50,1067.75,1068.25,1105,262,1367.00
08/11/2004,09:38,1068.25,1068.50,1068.00,1068.00,323,274,597.00
08/11/2004,09:39,1068.25,1068.50,1067.75,1068.50,780,803,1583.00
08/11/2004,09:40,1068.50,1068.50,1068.25,1068.50,467,262,729.00
08/11/2004,09:41,1068.50,1068.75,1068.25,1068.50,1567,552,2119.00
08/11/2004,09:42,1068.25,1068.50,1068.00,1068.25,86,394,480.00
08/11/2004,09:43,1068.00,1068.25,1067.50,1067.75,447,1231,1678.00
08/11/2004,09:44,1067.75,1067.75,1067.00,1067.25,780,2531,3311.00
08/11/2004,09:45,1067.25,1067.50,1066.75,1067.00,468,1556,2024.00
08/11/2004,09:46,1067.00,1067.50,1066.75,1067.50,1794,1188,2982.00
08/11/2004,09:47,1067.25,1067.50,1067.00,1067.50,650,302,952.00
08/11/2004,09:48,1067.50,1067.50,1067.00,1067.00,318,1009,1327.00
08/11/2004,09:49,1067.00,1067.50,1066.75,1067.25,1048,1187,2235.00
08/11/2004,09:50,1067.25,1067.75,1067.25,1067.25,724,270,994.00
08/11/2004,09:51,1067.50,1068.00,1067.25,1067.50,1217,153,1370.00
08/11/2004,09:52,1067.75,1068.50,1067.25,1068.50,1747,925,2672.00
08/11/2004,09:53,1068.25,1069.50,1068.25,1069.50,3777,800,4577.00
08/11/2004,09:54,1069.50,1069.75,1069.25,1069.25,1082,1199,2281.00
08/11/2004,09:55,1069.25,1069.50,1069.00,1069.25,661,1176,1837.00
08/11/2004,09:56,1069.25,1069.50,1069.00,1069.25,595,379,974.00
08/11/2004,09:57,1069.25,1070.75,1069.25,1070.50,5018,576,5594.00
08/11/2004,09:58,1070.50,1071.25,1070.50,1071.25,4101,1153,5254.00
08/11/2004,09:59,1071.00,1072.00,1071.00,1071.50,3911,1442,5353.00
08/11/2004,10:00,1071.25,1071.75,1071.00,1071.50,909,864,1773.00
08/11/2004,10:01,1071.50,1072.00,1071.25,1072.00,2181,883,3064.00
08/11/2004,10:02,1072.00,1072.50,1071.75,1072.50,3615,2129,5744.00
08/11/2004,10:03,1072.50,1073.75,1072.25,1073.75,5827,1341,7168.00
08/11/2004,10:04,1074.00,1074.00,1073.00,1073.00,1631,3189,4820.00
08/11/2004,10:05,1073.00,1073.25,1072.50,1072.50,703,2346,3049.00
08/11/2004,10:06,1072.75,1072.75,1072.50,1072.75,298,1345,1643.00
08/11/2004,10:07,1072.50,1072.75,1072.00,1072.00,409,1565,1974.00
08/11/2004,10:08,1072.00,1072.50,1071.75,1072.00,1067,1206,2273.00
08/11/2004,10:09,1071.75,1072.50,1071.75,1072.50,964,638,1602.00
08/11/2004,10:10,1072.50,1072.50,1072.25,1072.50,355,676,1031.00
08/11/2004,10:11,1072.25,1072.75,1072.25,1072.50,510,530,1040.00
08/11/2004,10:12,1072.75,1073.50,1072.50,1073.25,1716,430,2146.00
08/11/2004,10:13,1073.50,1073.75,1073.25,1073.50,1785,1096,2881.00
08/11/2004,10:14,1073.50,1074.25,1073.50,1074.00,2743,1444,4187.00
08/11/2004,10:15,1074.00,1074.00,1073.25,1073.50,1904,1497,3401.00
08/11/2004,10:16,1073.75,1075.00,1073.50,1075.00,4460,642,5102.00
08/11/2004,10:17,1074.75,1075.00,1074.50,1074.50,2912,1443,4355.00
08/11/2004,10:18,1074.75,1074.75,1074.25,1074.25,967,1008,1975.00
08/11/2004,10:19,1074.25,1074.50,1073.50,1073.50,315,2560,2875.00
08/11/2004,10:20,1073.50,1073.75,1072.75,1072.75,600,2632,3232.00
08/11/2004,10:21,1072.75,1073.50,1072.75,1073.00,1063,1084,2147.00
08/11/2004,10:22,1073.00,1073.25,1073.00,1073.25,41,203,244.00
08/11/2004,10:23,1073.25,1073.25,1072.50,1072.75,660,1172,1832.00
08/11/2004,10:24,1072.75,1073.00,1072.50,1072.50,393,756,1149.00
08/11/2004,10:25,1072.50,1072.75,1072.25,1072.25,613,1260,1873.00
08/11/2004,10:26,1072.50,1072.75,1072.00,1072.25,959,1122,2081.00
08/11/2004,10:27,1072.25,1072.75,1072.25,1072.75,692,181,873.00
08/11/2004,10:28,1072.50,1072.75,1072.50,1072.75,325,141,466.00
08/11/2004,10:29,1072.50,1073.00,1072.25,1072.50,674,649,1323.00
08/11/2004,10:30,1072.50,1072.75,1072.25,1072.75,392,19,411.00
08/11/2004,10:31,1072.75,1072.75,1072.50,1072.75,165,70,235.00
08/11/2004,10:32,1072.50,1072.75,1072.00,1072.25,770,1362,2132.00
08/11/2004,10:33,1072.25,1072.50,1072.00,1072.25,757,521,1278.00
08/11/2004,10:34,1072.00,1072.50,1071.75,1072.25,880,385,1265.00
08/11/2004,10:35,1072.50,1072.75,1072.25,1072.25,313,617,930.00
08/11/2004,10:36,1072.25,1072.50,1072.00,1072.50,102,165,267.00
08/11/2004,10:37,1072.25,1072.50,1072.25,1072.25,34,527,561.00
08/11/2004,10:38,1072.25,1072.50,1072.00,1072.00,452,285,737.00
08/11/2004,10:39,1072.00,1072.25,1071.75,1071.75,106,950,1056.00
08/11/2004,10:40,1071.75,1072.00,1071.50,1071.75,124,1146,1270.00
08/11/2004,10:41,1071.50,1071.75,1071.25,1071.25,486,715,1201.00
08/11/2004,10:42,1071.25,1071.50,1070.75,1070.75,91,1603,1694.00
08/11/2004,10:43,1070.75,1071.00,1070.50,1070.50,211,1057,1268.00
08/11/2004,10:44,1070.75,1071.00,1070.50,1071.00,1434,176,1610.00
08/11/2004,10:45,1071.00,1071.25,1070.75,1071.00,903,378,1281.00
08/11/2004,10:46,1071.00,1071.00,1070.75,1070.75,252,29,281.00
08/11/2004,10:47,1071.00,1071.25,1070.75,1070.75,323,363,686.00
08/11/2004,10:48,1070.75,1071.25,1070.50,1071.25,694,220,914.00
08/11/2004,10:49,1071.25,1071.50,1071.00,1071.50,630,126,756.00
08/11/2004,10:50,1071.50,1071.75,1071.25,1071.25,867,720,1587.00
08/11/2004,10:51,1071.50,1072.00,1071.25,1071.75,1015,235,1250.00
08/11/2004,10:52,1071.75,1072.00,1071.50,1071.75,288,25,313.00
08/11/2004,10:53,1072.00,1072.00,1071.75,1071.75,43,29,72.00
08/11/2004,10:54,1072.00,1072.00,1071.50,1071.75,102,728,830.00
08/11/2004,10:55,1071.50,1071.75,1071.00,1071.00,307,920,1227.00
08/11/2004,10:56,1071.00,1071.00,1070.25,1070.25,691,1996,2687.00
08/11/2004,10:57,1070.25,1070.75,1070.25,1070.50,381,154,535.00
08/11/2004,10:58,1070.75,1071.25,1070.75,1071.25,776,49,825.00
08/11/2004,10:59,1071.25,1071.50,1070.50,1070.75,583,747,1330.00
08/11/2004,11:00,1070.50,1071.00,1070.50,1070.50,139,320,459.00
08/11/2004,11:01,1070.75,1070.75,1070.25,1070.50,1178,652,1830.00
08/11/2004,11:02,1070.75,1071.00,1070.25,1070.75,363,398,761.00
08/11/2004,11:03,1070.75,1071.00,1070.50,1071.00,242,254,496.00
08/11/2004,11:04,1070.75,1071.00,1070.75,1071.00,287,45,332.00
08/11/2004,11:05,1070.75,1071.50,1070.50,1071.50,1729,484,2213.00
08/11/2004,11:06,1071.25,1071.75,1070.50,1070.50,874,1055,1929.00
08/11/2004,11:07,1070.50,1070.75,1070.25,1070.25,310,1123,1433.00
08/11/2004,11:08,1070.25,1070.50,1070.00,1070.25,138,607,745.00
08/11/2004,11:09,1070.25,1070.25,1070.00,1070.25,237,193,430.00
08/11/2004,11:10,1070.25,1070.25,1069.75,1069.75,697,1014,1711.00
08/11/2004,11:11,1070.00,1070.00,1069.25,1069.50,787,1577,2364.00
08/11/2004,11:12,1069.25,1069.50,1069.25,1069.25,148,768,916.00
08/11/2004,11:13,1069.50,1069.75,1069.25,1069.50,464,432,896.00
08/11/2004,11:14,1069.75,1069.75,1069.25,1069.75,128,240,368.00
08/11/2004,11:15,1069.75,1070.00,1069.50,1070.00,608,78,686.00
08/11/2004,11:16,1069.75,1070.50,1069.75,1070.50,1006,178,1184.00
08/11/2004,11:17,1070.25,1071.00,1070.25,1071.00,1865,101,1966.00
08/11/2004,11:18,1071.00,1071.00,1070.50,1070.50,239,393,632.00
08/11/2004,11:19,1070.75,1070.75,1070.50,1070.50,464,49,513.00
08/11/2004,11:20,1070.75,1070.75,1070.25,1070.25,19,343,362.00
08/11/2004,11:21,1070.50,1070.50,1070.25,1070.25,130,529,659.00
08/11/2004,11:22,1070.00,1070.50,1070.00,1070.25,122,82,204.00
08/11/2004,11:23,1070.50,1070.75,1070.25,1070.75,444,34,478.00
08/11/2004,11:24,1070.75,1070.75,1070.50,1070.75,233,52,285.00
08/11/2004,11:25,1070.75,1071.75,1070.75,1071.50,1478,168,1646.00
08/11/2004,11:26,1071.50,1071.75,1071.25,1071.25,403,318,721.00
08/11/2004,11:27,1071.50,1071.75,1071.25,1071.50,340,151,491.00
08/11/2004,11:28,1071.50,1072.00,1071.50,1071.75,667,70,737.00
08/11/2004,11:29,1072.00,1072.00,1071.75,1072.00,182,67,249.00
08/11/2004,11:30,1072.00,1072.25,1071.50,1071.50,687,755,1442.00
08/11/2004,11:31,1071.50,1071.75,1071.00,1071.00,58,895,953.00
08/11/2004,11:32,1071.25,1071.25,1070.75,1071.00,337,637,974.00
08/11/2004,11:33,1071.00,1071.25,1070.50,1070.75,331,585,916.00
08/11/2004,11:34,1070.75,1071.00,1070.75,1071.00,57,279,336.00
08/11/2004,11:35,1070.75,1071.25,1070.75,1071.00,218,589,807.00
08/11/2004,11:36,1071.00,1071.25,1071.00,1071.00,139,345,484.00
08/11/2004,11:37,1070.75,1071.25,1070.75,1070.75,413,56,469.00
08/11/2004,11:38,1071.00,1071.25,1070.75,1071.00,295,18,313.00
08/11/2004,11:39,1071.25,1071.25,1070.75,1070.75,117,196,313.00
08/11/2004,11:40,1070.75,1071.25,1070.75,1071.25,157,31,188.00
08/11/2004,11:41,1071.00,1071.25,1070.75,1071.00,78,49,127.00
08/11/2004,11:42,1071.00,1071.50,1071.00,1071.50,242,112,354.00
08/11/2004,11:43,1071.50,1071.50,1071.25,1071.50,5,20,25.00
08/11/2004,11:44,1071.25,1071.50,1071.25,1071.50,35,58,93.00
08/11/2004,11:45,1071.50,1071.50,1071.25,1071.50,374,14,388.00
08/11/2004,11:46,1071.50,1071.50,1071.25,1071.25,93,237,330.00
08/11/2004,11:47,1071.50,1071.50,1071.25,1071.25,116,31,147.00
08/11/2004,11:48,1071.25,1071.50,1071.00,1071.00,13,140,153.00
08/11/2004,11:49,1071.00,1071.25,1070.75,1071.00,155,258,413.00
08/11/2004,11:50,1071.00,1071.25,1070.75,1071.00,29,150,179.00
08/11/2004,11:51,1071.00,1071.00,1070.75,1070.75,24,120,144.00
08/11/2004,11:52,1070.75,1071.00,1070.75,1071.00,302,46,348.00
08/11/2004,11:53,1071.00,1071.25,1071.00,1071.25,118,23,141.00
08/11/2004,11:54,1071.25,1071.25,1071.00,1071.25,189,8,197.00
08/11/2004,11:55,1071.25,1071.50,1071.25,1071.50,168,60,228.00
08/11/2004,11:56,1071.50,1071.50,1071.00,1071.00,294,230,524.00
08/11/2004,11:57,1071.25,1071.50,1071.00,1071.50,466,7,473.00
08/11/2004,11:58,1071.50,1071.75,1071.50,1071.50,52,41,93.00
08/11/2004,11:59,1071.50,1071.75,1071.50,1071.75,31,39,70.00
08/11/2004,12:00,1071.50,1071.75,1071.25,1071.25,49,159,208.00
08/11/2004,12:01,1071.50,1071.75,1071.25,1071.50,284,135,419.00
08/11/2004,12:02,1071.50,1071.75,1071.50,1071.75,30,141,171.00
08/11/2004,12:03,1071.50,1072.00,1071.50,1072.00,328,89,417.00
08/11/2004,12:04,1071.75,1072.75,1071.75,1072.75,2787,173,2960.00
08/11/2004,12:05,1072.75,1072.75,1072.50,1072.50,338,71,409.00
08/11/2004,12:06,1072.75,1073.25,1072.50,1073.00,1616,402,2018.00
08/11/2004,12:07,1073.00,1073.00,1072.50,1072.50,270,589,859.00
08/11/2004,12:08,1072.50,1073.00,1072.50,1073.00,587,255,842.00
08/11/2004,12:09,1073.00,1073.50,1072.75,1073.50,1409,282,1691.00
08/11/2004,12:10,1073.50,1073.75,1073.00,1073.25,1198,1025,2223.00
08/11/2004,12:11,1073.00,1073.50,1073.00,1073.25,208,545,753.00
08/11/2004,12:12,1073.25,1073.50,1072.75,1073.00,184,293,477.00
08/11/2004,12:13,1073.25,1073.25,1073.00,1073.00,12,133,145.00
08/11/2004,12:14,1073.25,1074.25,1073.00,1074.00,2340,195,2535.00
08/11/2004,12:15,1074.00,1074.00,1073.25,1073.75,805,799,1604.00
08/11/2004,12:16,1073.75,1074.00,1073.75,1073.75,1232,529,1761.00
08/11/2004,12:17,1074.00,1074.00,1073.50,1073.50,120,376,496.00
08/11/2004,12:18,1073.50,1073.75,1073.50,1073.50,28,463,491.00
08/11/2004,12:19,1073.50,1073.75,1073.00,1073.25,279,693,972.00
08/11/2004,12:20,1073.25,1073.50,1073.25,1073.25,107,385,492.00
08/11/2004,12:21,1073.25,1073.50,1073.25,1073.50,57,311,368.00
08/11/2004,12:22,1073.25,1073.50,1073.00,1073.25,47,285,332.00
08/11/2004,12:23,1073.00,1073.25,1073.00,1073.00,40,322,362.00
08/11/2004,12:24,1073.00,1073.25,1072.75,1073.00,370,629,999.00
08/11/2004,12:25,1072.75,1073.00,1072.25,1072.75,735,1449,2184.00
08/11/2004,12:26,1073.00,1073.00,1072.50,1072.75,349,262,611.00
08/11/2004,12:27,1073.00,1073.00,1072.50,1072.75,68,339,407.00
08/11/2004,12:28,1072.75,1072.75,1072.50,1072.75,46,36,82.00
08/11/2004,12:29,1072.75,1072.75,1072.50,1072.75,17,32,49.00
08/11/2004,12:30,1072.50,1072.75,1072.25,1072.75,169,510,679.00
08/11/2004,12:31,1072.75,1073.00,1072.50,1073.00,315,239,554.00
08/11/2004,12:32,1073.00,1073.00,1072.50,1072.50,229,600,829.00
08/11/2004,12:33,1072.75,1072.75,1072.25,1072.25,72,844,916.00
08/11/2004,12:34,1072.25,1072.25,1071.75,1071.75,445,975,1420.00
08/11/2004,12:35,1071.75,1072.00,1071.50,1071.75,50,948,998.00
08/11/2004,12:36,1071.50,1071.75,1070.75,1070.75,212,1864,2076.00
08/11/2004,12:37,1071.00,1071.25,1070.50,1071.25,525,594,1119.00
08/11/2004,12:38,1071.25,1071.50,1071.25,1071.50,328,38,366.00
08/11/2004,12:39,1071.25,1071.25,1070.75,1071.00,43,753,796.00
08/11/2004,12:40,1070.75,1071.00,1070.50,1070.75,194,745,939.00
08/11/2004,12:41,1071.00,1071.50,1070.75,1071.25,351,253,604.00
08/11/2004,12:42,1071.25,1071.50,1070.75,1070.75,237,541,778.00
08/11/2004,12:43,1071.00,1071.00,1070.50,1070.75,341,582,923.00
08/11/2004,12:44,1071.00,1071.00,1070.50,1070.50,43,946,989.00
08/11/2004,12:45,1070.50,1070.75,1070.25,1070.25,117,600,717.00
08/11/2004,12:46,1070.25,1070.50,1070.25,1070.50,462,80,542.00
08/11/2004,12:47,1070.50,1071.25,1070.50,1071.00,1114,222,1336.00
08/11/2004,12:48,1071.00,1071.50,1070.75,1071.50,1442,79,1521.00
08/11/2004,12:49,1071.50,1071.75,1071.25,1071.25,651,826,1477.00
08/11/2004,12:50,1071.25,1071.25,1070.75,1070.75,126,861,987.00
08/11/2004,12:51,1070.75,1071.25,1070.75,1071.00,242,78,320.00
08/11/2004,12:52,1071.00,1071.25,1071.00,1071.25,25,137,162.00
08/11/2004,12:53,1071.25,1071.25,1071.00,1071.25,37,3,40.00
08/11/2004,12:54,1071.25,1071.50,1071.00,1071.50,649,239,888.00
08/11/2004,12:55,1071.25,1071.50,1071.25,1071.50,134,14,148.00
08/11/2004,12:56,1071.25,1072.00,1071.25,1072.00,916,17,933.00
08/11/2004,12:57,1072.00,1072.25,1071.75,1072.00,365,544,909.00
08/11/2004,12:58,1071.75,1072.25,1071.75,1072.00,464,218,682.00
08/11/2004,12:59,1072.00,1072.00,1071.75,1071.75,208,31,239.00
08/11/2004,13:00,1071.75,1072.00,1071.25,1071.75,871,903,1774.00
08/11/2004,13:01,1071.75,1071.75,1070.75,1070.75,524,1062,1586.00
08/11/2004,13:02,1071.00,1071.00,1070.50,1070.75,332,2280,2612.00
08/11/2004,13:03,1070.50,1071.00,1070.25,1070.75,946,761,1707.00
08/11/2004,13:04,1070.75,1071.00,1070.50,1070.75,391,112,503.00
08/11/2004,13:05,1070.75,1071.00,1070.75,1071.00,98,18,116.00
08/11/2004,13:06,1070.75,1071.00,1070.00,1070.25,253,1235,1488.00
08/11/2004,13:07,1070.25,1070.50,1070.25,1070.25,101,482,583.00
08/11/2004,13:08,1070.25,1070.25,1069.25,1069.50,1451,3214,4665.00
08/11/2004,13:09,1069.75,1069.75,1069.25,1069.50,1045,2095,3140.00
08/11/2004,13:10,1069.75,1070.00,1069.50,1070.00,926,104,1030.00
08/11/2004,13:11,1070.00,1070.00,1069.50,1070.00,319,521,840.00
08/11/2004,13:12,1070.00,1070.50,1070.00,1070.50,821,104,925.00
08/11/2004,13:13,1070.50,1070.75,1070.50,1070.50,658,140,798.00
08/11/2004,13:14,1070.50,1070.75,1070.25,1070.50,110,551,661.00
08/11/2004,13:15,1070.50,1070.75,1070.50,1070.75,155,27,182.00
08/11/2004,13:16,1070.75,1071.50,1070.50,1071.25,1489,217,1706.00
08/11/2004,13:17,1071.25,1072.00,1071.00,1072.00,3182,336,3518.00
08/11/2004,13:18,1072.00,1072.00,1071.50,1071.75,239,591,830.00
08/11/2004,13:19,1071.50,1071.75,1071.25,1071.25,176,379,555.00
08/11/2004,13:20,1071.25,1071.25,1069.75,1069.75,303,3076,3379.00
08/11/2004,13:21,1069.50,1070.25,1069.50,1070.00,1410,1012,2422.00
08/11/2004,13:22,1070.00,1070.75,1070.00,1070.25,478,197,675.00
08/11/2004,13:23,1070.25,1070.50,1069.50,1069.75,327,1000,1327.00
08/11/2004,13:24,1069.75,1070.00,1069.75,1069.75,16,413,429.00
08/11/2004,13:25,1069.75,1070.75,1069.25,1070.50,1776,1378,3154.00
08/11/2004,13:26,1070.50,1070.75,1070.00,1070.00,341,731,1072.00
08/11/2004,13:27,1070.00,1070.75,1069.75,1070.50,767,680,1447.00
08/11/2004,13:28,1070.50,1072.50,1070.50,1072.25,4326,582,4908.00
08/11/2004,13:29,1072.25,1073.00,1072.00,1072.25,1867,1496,3363.00
08/11/2004,13:30,1072.25,1072.50,1072.00,1072.25,520,816,1336.00
08/11/2004,13:31,1072.25,1072.50,1071.50,1071.50,159,1276,1435.00
08/11/2004,13:32,1071.50,1072.00,1071.25,1071.25,288,590,878.00
08/11/2004,13:33,1071.25,1072.00,1071.25,1071.75,513,374,887.00
08/11/2004,13:34,1071.75,1072.00,1071.75,1071.75,469,45,514.00
08/11/2004,13:35,1072.00,1072.00,1071.75,1071.75,9,466,475.00
08/11/2004,13:36,1071.75,1072.50,1071.75,1072.50,1403,203,1606.00
08/11/2004,13:37,1072.25,1072.50,1071.50,1072.00,437,644,1081.00
08/11/2004,13:38,1072.00,1072.00,1071.50,1071.75,65,142,207.00
08/11/2004,13:39,1071.75,1072.25,1071.75,1072.00,334,215,549.00
08/11/2004,13:40,1072.00,1072.00,1071.75,1072.00,248,41,289.00
08/11/2004,13:41,1072.00,1072.25,1072.00,1072.00,460,187,647.00
08/11/2004,13:42,1071.75,1072.00,1070.75,1071.00,389,1034,1423.00
08/11/2004,13:43,1071.00,1071.50,1071.00,1071.25,206,419,625.00
08/11/2004,13:44,1071.00,1071.75,1071.00,1071.50,251,139,390.00
08/11/2004,13:45,1071.25,1071.50,1071.25,1071.50,204,2,206.00
08/11/2004,13:46,1071.50,1071.75,1071.50,1071.75,24,15,39.00
08/11/2004,13:47,1071.75,1071.75,1071.25,1071.50,122,214,336.00
08/11/2004,13:48,1071.50,1071.75,1071.25,1071.75,145,4,149.00
08/11/2004,13:49,1071.75,1072.25,1071.50,1072.25,885,48,933.00
08/11/2004,13:50,1072.00,1072.25,1071.50,1071.50,21,529,550.00
08/11/2004,13:51,1071.50,1072.25,1071.50,1072.00,499,117,616.00
08/11/2004,13:52,1072.25,1073.50,1072.25,1073.25,3485,546,4031.00
08/11/2004,13:53,1073.25,1074.25,1073.00,1074.00,2929,1139,4068.00
08/11/2004,13:54,1074.00,1074.00,1073.25,1073.75,999,1706,2705.00
08/11/2004,13:55,1073.75,1074.00,1073.25,1073.25,678,1186,1864.00
08/11/2004,13:56,1073.50,1073.75,1073.25,1073.50,501,182,683.00
08/11/2004,13:57,1073.50,1074.00,1073.50,1073.50,887,428,1315.00
08/11/2004,13:58,1073.50,1073.50,1073.00,1073.50,608,852,1460.00
08/11/2004,13:59,1073.50,1074.00,1073.50,1073.75,987,672,1659.00
08/11/2004,14:00,1074.00,1075.50,1073.75,1075.25,5919,1081,7000.00
08/11/2004,14:01,1075.25,1075.50,1075.00,1075.50,2192,1193,3385.00
08/11/2004,14:02,1075.50,1075.50,1074.50,1074.50,358,1293,1651.00
08/11/2004,14:03,1074.50,1075.00,1074.50,1074.50,404,1492,1896.00
08/11/2004,14:04,1074.50,1074.75,1074.00,1074.25,286,1497,1783.00
08/11/2004,14:05,1074.25,1074.50,1074.00,1074.25,631,270,901.00
08/11/2004,14:06,1074.25,1074.50,1074.00,1074.50,328,98,426.00
08/11/2004,14:07,1074.50,1074.50,1074.00,1074.00,251,428,679.00
08/11/2004,14:08,1074.00,1075.75,1074.00,1075.50,2576,484,3060.00
08/11/2004,14:09,1075.50,1075.75,1075.25,1075.50,1114,972,2086.00
08/11/2004,14:10,1075.50,1075.75,1075.25,1075.75,745,188,933.00
08/11/2004,14:11,1075.75,1076.00,1075.25,1075.50,881,1374,2255.00
08/11/2004,14:12,1075.25,1075.75,1075.25,1075.25,1102,441,1543.00
08/11/2004,14:13,1075.25,1075.75,1075.25,1075.75,405,100,505.00
08/11/2004,14:14,1075.75,1075.75,1075.25,1075.50,469,497,966.00
08/11/2004,14:15,1075.50,1076.00,1075.00,1075.00,436,1717,2153.00
08/11/2004,14:16,1075.00,1075.00,1074.25,1074.25,230,1338,1568.00
08/11/2004,14:17,1074.25,1074.50,1074.00,1074.25,376,849,1225.00
08/11/2004,14:18,1074.25,1074.75,1074.00,1074.75,789,102,891.00
08/11/2004,14:19,1074.75,1075.50,1074.50,1075.50,1178,21,1199.00
08/11/2004,14:20,1075.25,1075.75,1075.25,1075.50,805,967,1772.00
08/11/2004,14:21,1075.50,1075.75,1075.25,1075.25,680,1179,1859.00
08/11/2004,14:22,1075.50,1075.75,1075.25,1075.50,419,306,725.00
08/11/2004,14:23,1075.75,1076.25,1075.50,1076.25,2453,361,2814.00
08/11/2004,14:24,1076.25,1077.00,1076.00,1076.25,2994,1859,4853.00
08/11/2004,14:25,1076.25,1076.75,1076.00,1076.50,1005,613,1618.00
08/11/2004,14:26,1076.50,1077.00,1076.25,1076.75,1725,126,1851.00
08/11/2004,14:27,1077.00,1077.25,1076.75,1077.00,2263,352,2615.00
08/11/2004,14:28,1077.00,1077.25,1076.50,1076.50,853,2059,2912.00
08/11/2004,14:29,1076.50,1076.75,1076.25,1076.50,407,1290,1697.00
08/11/2004,14:30,1076.25,1076.50,1075.75,1075.75,1016,1218,2234.00
08/11/2004,14:31,1075.75,1076.00,1075.50,1075.50,415,1158,1573.00
08/11/2004,14:32,1075.75,1076.25,1075.50,1076.00,940,904,1844.00
08/11/2004,14:33,1076.00,1076.25,1076.00,1076.25,718,408,1126.00
08/11/2004,14:34,1076.25,1076.50,1076.00,1076.25,614,533,1147.00
08/11/2004,14:35,1076.50,1076.50,1076.00,1076.00,53,500,553.00
08/11/2004,14:36,1076.00,1076.25,1075.75,1076.00,324,271,595.00
08/11/2004,14:37,1075.75,1076.00,1075.00,1075.25,110,1895,2005.00
08/11/2004,14:38,1075.25,1075.25,1074.50,1075.00,517,2517,3034.00
08/11/2004,14:39,1075.00,1075.00,1074.25,1074.25,142,976,1118.00
08/11/2004,14:40,1074.25,1074.75,1074.25,1074.50,574,430,1004.00
08/11/2004,14:41,1074.25,1075.00,1074.25,1075.00,735,309,1044.00
08/11/2004,14:42,1074.75,1075.00,1074.75,1074.75,192,604,796.00
08/11/2004,14:43,1075.00,1075.25,1074.75,1075.00,950,441,1391.00
08/11/2004,14:44,1074.75,1075.00,1074.25,1074.50,360,752,1112.00
08/11/2004,14:45,1074.50,1074.50,1074.00,1074.25,56,1314,1370.00
08/11/2004,14:46,1074.00,1074.50,1073.75,1073.75,491,1236,1727.00
08/11/2004,14:47,1073.75,1074.25,1073.50,1074.25,1373,1581,2954.00
08/11/2004,14:48,1074.25,1074.50,1073.75,1073.75,452,1168,1620.00
08/11/2004,14:49,1074.00,1074.00,1073.75,1073.75,399,759,1158.00
08/11/2004,14:50,1073.75,1074.75,1073.75,1074.75,1938,106,2044.00
08/11/2004,14:51,1074.75,1075.00,1074.50,1074.75,790,526,1316.00
08/11/2004,14:52,1074.75,1075.00,1074.50,1074.75,649,222,871.00
08/11/2004,14:53,1074.75,1075.25,1074.50,1074.50,889,506,1395.00
08/11/2004,14:54,1074.75,1075.00,1074.25,1074.75,1155,1281,2436.00
08/11/2004,14:55,1074.50,1074.75,1074.50,1074.75,231,25,256.00
08/11/2004,14:56,1074.75,1074.75,1074.50,1074.50,78,57,135.00
08/11/2004,14:57,1074.75,1074.75,1074.50,1074.50,763,117,880.00
08/11/2004,14:58,1074.75,1075.25,1074.75,1075.25,1195,509,1704.00
08/11/2004,14:59,1075.00,1075.75,1075.00,1075.50,1906,610,2516.00
08/11/2004,15:00,1075.50,1075.75,1075.00,1075.25,1594,1505,3099.00
08/11/2004,15:01,1075.00,1075.75,1075.00,1075.50,1665,1288,2953.00
08/11/2004,15:02,1075.50,1075.50,1075.25,1075.25,303,661,964.00
08/11/2004,15:03,1075.25,1075.75,1075.25,1075.50,1012,782,1794.00
08/11/2004,15:04,1075.50,1075.50,1075.25,1075.25,139,293,432.00
08/11/2004,15:05,1075.25,1075.50,1075.25,1075.50,802,90,892.00
08/11/2004,15:06,1075.50,1075.75,1075.25,1075.75,693,368,1061.00
08/11/2004,15:07,1075.50,1075.75,1075.50,1075.50,71,98,169.00
08/11/2004,15:08,1075.50,1075.75,1075.50,1075.75,657,97,754.00
08/11/2004,15:09,1075.75,1076.00,1075.50,1075.75,558,287,845.00
08/11/2004,15:10,1075.50,1076.00,1075.50,1075.75,712,543,1255.00
08/11/2004,15:11,1075.50,1075.75,1075.50,1075.75,175,163,338.00
08/11/2004,15:12,1075.50,1075.75,1075.25,1075.25,510,1025,1535.00
08/11/2004,15:13,1075.25,1075.75,1075.25,1075.75,517,125,642.00
08/11/2004,15:14,1075.75,1075.75,1075.50,1075.75,763,342,1105.00
08/11/2004,15:15,1075.75,1076.25,1075.50,1075.75,1902,1836,3738.00
08/11/2004,15:16,1076.00,1076.00,1075.75,1076.00,2,27,29.00
08/11/2004,15:31,1075.75,1075.75,1075.50,1075.75,117,25,142.00
08/11/2004,15:32,1075.75,1076.00,1075.75,1076.00,70,6,76.00
08/11/2004,15:33,1075.75,1076.25,1075.75,1076.25,140,2,142.00
08/11/2004,15:34,1076.00,1076.25,1076.00,1076.00,4,33,37.00
08/11/2004,15:35,1076.00,1076.25,1076.00,1076.25,26,50,76.00
08/11/2004,15:36,1076.25,1076.25,1076.25,1076.25,11,0,11.00
08/11/2004,15:37,1076.25,1076.25,1076.00,1076.25,114,2,116.00
08/11/2004,15:38,1076.00,1076.25,1076.00,1076.00,2,121,123.00
08/11/2004,15:39,1076.00,1076.00,1076.00,1076.00,0,9,9.00
08/11/2004,15:40,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,15:42,1076.00,1076.00,1076.00,1076.00,0,115,115.00
08/11/2004,15:43,1076.00,1076.00,1076.00,1076.00,0,80,80.00
08/11/2004,15:44,1076.00,1076.00,1075.75,1076.00,1,54,55.00
08/11/2004,15:45,1076.00,1076.25,1076.00,1076.00,35,30,65.00
08/11/2004,15:46,1076.00,1076.50,1076.00,1076.50,42,15,57.00
08/11/2004,15:47,1076.25,1076.50,1076.25,1076.25,20,19,39.00
08/11/2004,15:48,1076.25,1076.50,1076.25,1076.50,61,16,77.00
08/11/2004,15:49,1076.50,1076.50,1076.50,1076.50,10,0,10.00
08/11/2004,15:50,1076.50,1076.75,1076.50,1076.50,7,6,13.00
08/11/2004,15:51,1076.50,1076.75,1076.50,1076.75,1,17,18.00
08/11/2004,15:52,1076.75,1077.00,1076.75,1076.75,121,42,163.00
08/11/2004,15:53,1076.75,1076.75,1076.75,1076.75,0,15,15.00
08/11/2004,15:54,1076.75,1076.75,1076.75,1076.75,0,21,21.00
08/11/2004,15:56,1076.75,1076.75,1076.75,1076.75,0,106,106.00
08/11/2004,15:57,1076.50,1076.75,1076.50,1076.75,12,2,14.00
08/11/2004,15:59,1076.50,1076.75,1076.50,1076.75,1,2,3.00
08/11/2004,16:00,1076.50,1076.75,1076.50,1076.75,10,2,12.00
08/11/2004,17:01,1077.25,1077.25,1077.25,1077.25,25,0,25.00
08/11/2004,17:02,1077.25,1078.00,1077.25,1077.50,124,6,130.00
08/11/2004,17:03,1077.50,1077.50,1077.50,1077.50,0,2,2.00
08/11/2004,17:04,1077.75,1077.75,1077.50,1077.50,1,21,22.00
08/11/2004,17:05,1077.75,1077.75,1077.75,1077.75,46,0,46.00
08/11/2004,17:06,1077.75,1077.75,1077.75,1077.75,7,0,7.00
08/11/2004,17:08,1077.75,1077.75,1077.75,1077.75,34,0,34.00
08/11/2004,17:10,1077.50,1077.50,1077.50,1077.50,0,6,6.00
08/11/2004,17:11,1077.75,1078.00,1077.50,1077.75,36,2,38.00
08/11/2004,17:12,1077.75,1077.75,1077.75,1077.75,0,5,5.00
08/11/2004,17:13,1077.75,1077.75,1077.75,1077.75,0,5,5.00
08/11/2004,17:17,1077.50,1077.50,1077.50,1077.50,0,7,7.00
08/11/2004,17:18,1077.50,1077.50,1077.50,1077.50,0,11,11.00
08/11/2004,17:19,1077.50,1077.50,1077.50,1077.50,0,1,1.00
08/11/2004,17:23,1077.50,1077.50,1077.50,1077.50,0,1,1.00
08/11/2004,17:26,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/11/2004,17:27,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/11/2004,17:29,1077.25,1077.50,1077.25,1077.50,43,55,98.00
08/11/2004,17:30,1077.50,1077.50,1077.25,1077.25,5,20,25.00
08/11/2004,17:31,1077.25,1077.25,1077.25,1077.25,0,8,8.00
08/11/2004,17:33,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/11/2004,17:36,1077.25,1077.25,1077.25,1077.25,0,2,2.00
08/11/2004,17:38,1077.25,1077.25,1077.25,1077.25,0,21,21.00
08/11/2004,17:40,1077.25,1077.25,1077.25,1077.25,0,2,2.00
08/11/2004,17:41,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/11/2004,17:42,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/11/2004,17:44,1077.25,1077.25,1077.25,1077.25,0,5,5.00
08/11/2004,17:45,1077.25,1077.25,1077.25,1077.25,0,8,8.00
08/11/2004,17:49,1077.25,1077.25,1077.25,1077.25,0,2,2.00
08/11/2004,17:51,1077.00,1077.00,1077.00,1077.00,0,17,17.00
08/11/2004,17:53,1077.00,1077.00,1077.00,1077.00,0,2,2.00
08/11/2004,17:54,1077.00,1077.00,1077.00,1077.00,0,6,6.00
08/11/2004,17:57,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/11/2004,17:58,1077.25,1077.25,1077.25,1077.25,3,0,3.00
08/11/2004,17:59,1077.25,1077.25,1077.00,1077.00,14,1,15.00
08/11/2004,18:00,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/11/2004,18:01,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/11/2004,18:02,1077.25,1077.25,1077.25,1077.25,10,0,10.00
08/11/2004,18:07,1077.00,1077.00,1077.00,1077.00,0,8,8.00
08/11/2004,18:08,1077.00,1077.00,1077.00,1077.00,0,17,17.00
08/11/2004,18:09,1077.00,1077.00,1077.00,1077.00,0,3,3.00
08/11/2004,18:11,1077.00,1077.00,1077.00,1077.00,0,16,16.00
08/11/2004,18:12,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/11/2004,18:13,1077.00,1077.00,1077.00,1077.00,0,3,3.00
08/11/2004,18:14,1077.00,1077.00,1077.00,1077.00,0,5,5.00
08/11/2004,18:16,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,18:17,1077.00,1077.00,1076.75,1076.75,24,4,28.00
08/11/2004,18:19,1077.00,1077.00,1077.00,1077.00,6,0,6.00
08/11/2004,18:21,1077.00,1077.00,1077.00,1077.00,10,0,10.00
08/11/2004,18:23,1076.75,1076.75,1076.75,1076.75,0,3,3.00
08/11/2004,18:24,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,18:25,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,18:26,1077.00,1077.00,1077.00,1077.00,22,0,22.00
08/11/2004,18:27,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,18:29,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,18:30,1077.00,1077.25,1077.00,1077.25,10,0,10.00
08/11/2004,18:36,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/11/2004,18:43,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,18:48,1076.75,1076.75,1076.75,1076.75,0,9,9.00
08/11/2004,18:52,1076.50,1076.50,1076.50,1076.50,0,4,4.00
08/11/2004,18:55,1076.50,1076.50,1076.50,1076.50,0,1,1.00
08/11/2004,18:56,1076.50,1076.50,1076.50,1076.50,0,26,26.00
08/11/2004,18:57,1076.50,1076.75,1076.50,1076.75,1,23,24.00
08/11/2004,19:00,1076.75,1076.75,1076.75,1076.75,25,0,25.00
08/11/2004,19:01,1076.75,1076.75,1076.75,1076.75,1,0,1.00
08/11/2004,19:02,1076.50,1077.00,1076.50,1077.00,12,2,14.00
08/11/2004,19:04,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,19:05,1076.75,1076.75,1076.75,1076.75,0,9,9.00
08/11/2004,19:06,1076.75,1076.75,1076.75,1076.75,0,19,19.00
08/11/2004,19:07,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/11/2004,19:10,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,19:11,1077.00,1077.00,1077.00,1077.00,4,0,4.00
08/11/2004,19:12,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,19:14,1076.75,1076.75,1076.75,1076.75,0,42,42.00
08/11/2004,19:15,1076.75,1076.75,1076.75,1076.75,0,8,8.00
08/11/2004,19:16,1076.75,1076.75,1076.75,1076.75,0,4,4.00
08/11/2004,19:19,1076.75,1076.75,1076.75,1076.75,0,4,4.00
08/11/2004,19:25,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,19:26,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,19:28,1077.00,1077.00,1077.00,1077.00,58,0,58.00
08/11/2004,19:29,1077.00,1077.00,1077.00,1077.00,5,0,5.00
08/11/2004,19:31,1077.00,1077.25,1076.75,1077.25,4,1,5.00
08/11/2004,19:33,1077.00,1077.00,1077.00,1077.00,0,21,21.00
08/11/2004,19:35,1077.00,1077.00,1077.00,1077.00,0,5,5.00
08/11/2004,19:37,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,19:39,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,19:41,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,19:44,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,19:46,1076.75,1077.00,1076.75,1077.00,3,1,4.00
08/11/2004,19:47,1077.00,1077.00,1077.00,1077.00,10,0,10.00
08/11/2004,19:48,1077.00,1077.00,1077.00,1077.00,2,0,2.00
08/11/2004,19:49,1077.00,1077.00,1077.00,1077.00,20,0,20.00
08/11/2004,19:50,1077.00,1077.00,1077.00,1077.00,3,0,3.00
08/11/2004,19:51,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,19:56,1077.00,1077.00,1077.00,1077.00,3,0,3.00
08/11/2004,20:00,1077.00,1077.25,1077.00,1077.25,3,0,3.00
08/11/2004,20:03,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/11/2004,20:05,1077.00,1077.00,1076.75,1076.75,0,23,23.00
08/11/2004,20:06,1076.75,1076.75,1076.75,1076.75,0,5,5.00
08/11/2004,20:07,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,20:09,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,20:15,1076.75,1076.75,1076.75,1076.75,0,5,5.00
08/11/2004,20:16,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/11/2004,20:18,1076.75,1076.75,1076.75,1076.75,0,17,17.00
08/11/2004,20:19,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/11/2004,20:20,1076.75,1076.75,1076.75,1076.75,0,6,6.00
08/11/2004,20:23,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/11/2004,20:25,1076.75,1076.75,1076.75,1076.75,0,15,15.00
08/11/2004,20:26,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/11/2004,20:27,1077.00,1077.00,1077.00,1077.00,3,0,3.00
08/11/2004,20:28,1076.75,1076.75,1076.25,1076.25,0,105,105.00
08/11/2004,20:29,1076.50,1076.50,1076.50,1076.50,10,0,10.00
08/11/2004,20:30,1076.25,1076.25,1076.25,1076.25,0,83,83.00
08/11/2004,20:31,1076.25,1076.25,1076.25,1076.25,0,10,10.00
08/11/2004,20:33,1076.25,1076.25,1075.75,1076.00,36,126,162.00
08/11/2004,20:34,1076.00,1076.00,1075.75,1076.00,72,1,73.00
08/11/2004,20:35,1076.00,1076.00,1076.00,1076.00,9,0,9.00
08/11/2004,20:36,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,20:37,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,20:39,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,20:41,1076.00,1076.00,1076.00,1076.00,5,0,5.00
08/11/2004,20:45,1076.00,1076.00,1076.00,1076.00,10,0,10.00
08/11/2004,20:47,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,20:49,1076.25,1076.25,1076.25,1076.25,20,0,20.00
08/11/2004,20:50,1076.25,1076.25,1076.25,1076.25,13,0,13.00
08/11/2004,20:51,1076.25,1076.25,1076.25,1076.25,21,0,21.00
08/11/2004,20:54,1076.25,1076.25,1076.25,1076.25,16,0,16.00
08/11/2004,20:55,1076.25,1076.25,1076.25,1076.25,10,0,10.00
08/11/2004,20:56,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,20:57,1076.25,1076.25,1076.25,1076.25,25,0,25.00
08/11/2004,20:59,1076.00,1076.00,1076.00,1076.00,0,26,26.00
08/11/2004,21:00,1076.00,1076.00,1076.00,1076.00,0,2,2.00
08/11/2004,21:01,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/11/2004,21:02,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/11/2004,21:05,1076.00,1076.00,1076.00,1076.00,0,3,3.00
08/11/2004,21:06,1076.00,1076.00,1076.00,1076.00,0,17,17.00
08/11/2004,21:07,1075.75,1076.00,1075.75,1076.00,4,2,6.00
08/11/2004,21:10,1076.00,1076.00,1076.00,1076.00,5,0,5.00
08/11/2004,21:11,1076.00,1076.00,1076.00,1076.00,4,0,4.00
08/11/2004,21:13,1076.00,1076.00,1076.00,1076.00,26,0,26.00
08/11/2004,21:14,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:15,1076.00,1076.00,1076.00,1076.00,9,0,9.00
08/11/2004,21:16,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:17,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:18,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:23,1076.00,1076.00,1075.75,1075.75,3,1,4.00
08/11/2004,21:24,1076.00,1076.00,1076.00,1076.00,9,0,9.00
08/11/2004,21:27,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:29,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,21:30,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/11/2004,21:31,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:33,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/11/2004,21:34,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/11/2004,21:36,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/11/2004,21:37,1076.00,1076.00,1076.00,1076.00,30,0,30.00
08/11/2004,21:38,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/11/2004,21:39,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:44,1075.75,1075.75,1075.75,1075.75,0,2,2.00
08/11/2004,21:46,1076.00,1076.00,1076.00,1076.00,13,0,13.00
08/11/2004,21:48,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,21:49,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,21:51,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,21:52,1076.00,1076.00,1076.00,1076.00,3,0,3.00
08/11/2004,21:53,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/11/2004,21:56,1076.00,1076.00,1076.00,1076.00,10,0,10.00
08/11/2004,21:57,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,22:00,1076.00,1076.00,1075.75,1075.75,1,2,3.00
08/11/2004,22:01,1076.00,1076.00,1076.00,1076.00,5,0,5.00
08/11/2004,22:02,1076.00,1076.00,1076.00,1076.00,4,0,4.00
08/11/2004,22:03,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,22:04,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,22:06,1076.25,1076.25,1075.75,1075.75,6,14,20.00
08/11/2004,22:07,1075.75,1075.75,1075.75,1075.75,0,5,5.00
08/11/2004,22:08,1075.75,1075.75,1075.75,1075.75,0,5,5.00
08/11/2004,22:10,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/11/2004,22:11,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,22:12,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,22:15,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,22:17,1076.00,1076.00,1076.00,1076.00,24,0,24.00
08/11/2004,22:19,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,22:22,1076.00,1076.00,1075.75,1075.75,2,4,6.00
08/11/2004,22:25,1075.75,1075.75,1075.75,1075.75,0,4,4.00
08/11/2004,22:26,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,22:27,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,22:31,1076.00,1076.00,1076.00,1076.00,0,2,2.00
08/11/2004,22:33,1076.25,1076.25,1076.00,1076.00,1,1,2.00
08/11/2004,22:34,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/11/2004,22:35,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,22:41,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,22:44,1076.00,1076.00,1076.00,1076.00,0,2,2.00
08/11/2004,22:47,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/11/2004,23:05,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,23:06,1076.00,1076.25,1076.00,1076.25,3,1,4.00
08/11/2004,23:10,1076.25,1076.25,1076.25,1076.25,5,0,5.00
08/11/2004,23:24,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,23:28,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/11/2004,23:33,1076.25,1076.25,1076.25,1076.25,10,0,10.00
08/11/2004,23:34,1076.00,1076.00,1076.00,1076.00,0,30,30.00
08/11/2004,23:35,1076.00,1076.00,1076.00,1076.00,0,3,3.00
08/11/2004,23:37,1075.75,1075.75,1075.75,1075.75,0,17,17.00
08/11/2004,23:47,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,23:48,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/11/2004,23:51,1076.00,1076.00,1076.00,1076.00,13,0,13.00
08/11/2004,23:54,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/11/2004,23:57,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/12/2004,00:00,1075.75,1075.75,1075.75,1075.75,0,39,39.00
08/12/2004,00:01,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/12/2004,00:02,1075.75,1075.75,1075.75,1075.75,0,2,2.00
08/12/2004,00:05,1075.75,1075.75,1075.75,1075.75,0,9,9.00
08/12/2004,00:06,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/12/2004,00:08,1075.75,1075.75,1075.50,1075.50,0,37,37.00
08/12/2004,00:14,1075.50,1075.75,1075.50,1075.50,1,11,12.00
08/12/2004,00:16,1075.50,1075.50,1075.50,1075.50,0,1,1.00
08/12/2004,00:18,1075.50,1075.50,1075.50,1075.50,0,3,3.00
08/12/2004,00:19,1075.50,1075.50,1075.50,1075.50,0,20,20.00
08/12/2004,00:23,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/12/2004,00:28,1075.50,1075.50,1075.50,1075.50,0,1,1.00
08/12/2004,00:30,1075.50,1075.50,1075.50,1075.50,0,7,7.00
08/12/2004,00:40,1075.50,1075.50,1075.50,1075.50,0,10,10.00
08/12/2004,00:43,1075.50,1075.50,1075.50,1075.50,0,15,15.00
08/12/2004,00:50,1075.75,1075.75,1075.75,1075.75,3,0,3.00
08/12/2004,00:51,1075.50,1075.50,1075.50,1075.50,0,36,36.00
08/12/2004,00:52,1075.50,1075.50,1075.50,1075.50,0,5,5.00
08/12/2004,00:53,1075.50,1075.50,1075.50,1075.50,0,11,11.00
08/12/2004,00:54,1075.50,1075.50,1075.50,1075.50,0,13,13.00
08/12/2004,00:55,1075.50,1075.50,1075.50,1075.50,0,3,3.00
08/12/2004,00:56,1075.50,1075.50,1075.50,1075.50,0,2,2.00
08/12/2004,00:59,1075.50,1075.50,1075.25,1075.50,5,33,38.00
08/12/2004,01:02,1075.25,1075.25,1075.25,1075.25,0,1,1.00
08/12/2004,01:03,1075.25,1075.25,1075.25,1075.25,0,1,1.00
08/12/2004,01:05,1075.25,1075.25,1075.25,1075.25,0,8,8.00
08/12/2004,01:06,1075.25,1075.25,1075.25,1075.25,0,26,26.00
08/12/2004,01:07,1075.25,1075.25,1075.25,1075.25,0,1,1.00
08/12/2004,01:08,1075.00,1075.00,1075.00,1075.00,0,9,9.00
08/12/2004,01:09,1075.25,1075.25,1075.25,1075.25,4,0,4.00
08/12/2004,01:10,1075.25,1075.25,1075.00,1075.00,1,1,2.00
08/12/2004,01:11,1075.00,1075.00,1075.00,1075.00,0,1,1.00
08/12/2004,01:18,1075.00,1075.00,1075.00,1075.00,0,51,51.00
08/12/2004,01:19,1075.25,1075.25,1075.25,1075.25,1,0,1.00
08/12/2004,01:23,1075.25,1075.25,1075.25,1075.25,1,0,1.00
08/12/2004,01:25,1075.25,1075.25,1075.25,1075.25,10,0,10.00
08/12/2004,01:27,1075.00,1075.00,1075.00,1075.00,0,15,15.00
08/12/2004,01:30,1075.25,1075.25,1075.25,1075.25,1,0,1.00
08/12/2004,01:38,1075.00,1075.00,1075.00,1075.00,0,15,15.00
08/12/2004,01:40,1075.00,1075.00,1075.00,1075.00,0,10,10.00
08/12/2004,01:42,1075.25,1075.25,1075.00,1075.00,1,1,2.00
08/12/2004,01:44,1075.00,1075.00,1075.00,1075.00,0,1,1.00
08/12/2004,01:45,1075.25,1075.25,1075.25,1075.25,12,0,12.00
08/12/2004,01:47,1075.25,1075.25,1075.25,1075.25,5,0,5.00
08/12/2004,01:48,1075.25,1075.25,1075.00,1075.25,37,1,38.00
08/12/2004,01:50,1075.25,1075.25,1075.25,1075.25,36,0,36.00
08/12/2004,01:51,1075.50,1075.50,1075.25,1075.25,6,2,8.00
08/12/2004,01:53,1075.25,1075.25,1075.25,1075.25,0,22,22.00
08/12/2004,01:55,1075.50,1075.50,1075.50,1075.50,2,0,2.00
08/12/2004,01:56,1075.25,1075.25,1075.25,1075.25,0,4,4.00
08/12/2004,01:59,1075.50,1075.75,1075.50,1075.75,80,0,80.00
08/12/2004,02:00,1075.75,1075.75,1075.75,1075.75,2,0,2.00
08/12/2004,02:01,1075.75,1075.75,1075.75,1075.75,57,0,57.00
08/12/2004,02:02,1075.75,1075.75,1075.75,1075.75,12,0,12.00
08/12/2004,02:03,1075.75,1075.75,1075.75,1075.75,32,0,32.00
08/12/2004,02:04,1075.75,1076.00,1075.75,1076.00,35,1,36.00
08/12/2004,02:05,1076.25,1076.25,1076.00,1076.25,85,1,86.00
08/12/2004,02:06,1076.25,1077.00,1076.25,1076.50,152,13,165.00
08/12/2004,02:07,1076.50,1077.00,1076.50,1077.00,108,6,114.00
08/12/2004,02:08,1076.75,1077.00,1076.75,1077.00,56,21,77.00
08/12/2004,02:09,1076.75,1076.75,1076.50,1076.50,0,330,330.00
08/12/2004,02:10,1076.25,1076.50,1076.25,1076.50,10,43,53.00
08/12/2004,02:11,1076.50,1076.75,1076.50,1076.50,14,23,37.00
08/12/2004,02:12,1076.50,1077.00,1076.50,1077.00,168,28,196.00
08/12/2004,02:13,1077.00,1077.00,1076.75,1076.75,64,25,89.00
08/12/2004,02:14,1076.75,1077.00,1076.75,1076.75,5,12,17.00
08/12/2004,02:15,1076.75,1076.75,1076.75,1076.75,0,32,32.00
08/12/2004,02:16,1076.75,1076.75,1076.50,1076.50,0,31,31.00
08/12/2004,02:17,1076.75,1076.75,1076.75,1076.75,20,0,20.00
08/12/2004,02:18,1076.75,1076.75,1076.75,1076.75,43,0,43.00
08/12/2004,02:19,1076.75,1076.75,1076.75,1076.75,12,0,12.00
08/12/2004,02:20,1076.75,1076.75,1076.50,1076.50,5,34,39.00
08/12/2004,02:21,1076.50,1076.50,1076.50,1076.50,0,38,38.00
08/12/2004,02:22,1076.50,1076.50,1076.00,1076.00,0,79,79.00
08/12/2004,02:23,1076.25,1076.25,1076.00,1076.00,2,107,109.00
08/12/2004,02:24,1076.00,1076.00,1076.00,1076.00,0,2,2.00
08/12/2004,02:25,1076.25,1076.25,1075.75,1075.75,29,33,62.00
08/12/2004,02:26,1075.75,1076.00,1075.75,1076.00,5,1,6.00
08/12/2004,02:27,1076.00,1076.00,1076.00,1076.00,33,0,33.00
08/12/2004,02:28,1076.00,1076.00,1075.75,1075.75,12,3,15.00
08/12/2004,02:29,1076.00,1076.00,1076.00,1076.00,33,0,33.00
08/12/2004,02:30,1076.00,1076.00,1076.00,1076.00,21,0,21.00
08/12/2004,02:31,1076.00,1076.25,1076.00,1076.25,103,0,103.00
08/12/2004,02:32,1076.50,1076.50,1076.25,1076.25,25,2,27.00
08/12/2004,02:33,1076.25,1076.25,1076.25,1076.25,0,28,28.00
08/12/2004,02:34,1076.25,1076.25,1076.25,1076.25,0,2,2.00
08/12/2004,02:35,1076.50,1076.50,1076.25,1076.25,9,7,16.00
08/12/2004,02:36,1076.50,1076.75,1076.50,1076.75,18,0,18.00
08/12/2004,02:37,1076.50,1076.50,1076.25,1076.25,0,17,17.00
08/12/2004,02:38,1076.25,1076.50,1076.25,1076.50,1,8,9.00
08/12/2004,02:39,1076.25,1076.50,1076.25,1076.25,12,41,53.00
08/12/2004,02:40,1076.25,1076.25,1076.25,1076.25,0,10,10.00
08/12/2004,02:41,1076.25,1076.25,1076.25,1076.25,0,17,17.00
08/12/2004,02:44,1076.25,1076.50,1076.25,1076.25,1,17,18.00
08/12/2004,02:45,1076.25,1076.25,1076.25,1076.25,0,1,1.00
08/12/2004,02:46,1076.25,1076.75,1076.25,1076.75,29,8,37.00
08/12/2004,02:47,1076.75,1077.00,1076.75,1076.75,57,8,65.00
08/12/2004,02:48,1076.75,1076.75,1076.50,1076.75,11,57,68.00
08/12/2004,02:49,1076.75,1076.75,1076.50,1076.75,10,2,12.00
08/12/2004,02:50,1076.50,1076.50,1076.50,1076.50,0,5,5.00
08/12/2004,02:51,1076.75,1077.00,1076.75,1076.75,75,8,83.00
08/12/2004,02:52,1076.75,1076.75,1076.75,1076.75,0,11,11.00
08/12/2004,02:53,1076.75,1076.75,1076.75,1076.75,0,35,35.00
08/12/2004,02:54,1076.75,1076.75,1076.75,1076.75,0,103,103.00
08/12/2004,02:55,1076.75,1076.75,1076.75,1076.75,0,9,9.00
08/12/2004,02:56,1076.75,1076.75,1076.75,1076.75,0,74,74.00
08/12/2004,02:57,1076.50,1076.50,1076.50,1076.50,0,82,82.00
08/12/2004,02:58,1076.25,1076.25,1076.25,1076.25,0,48,48.00
08/12/2004,02:59,1076.25,1076.25,1076.25,1076.25,0,2,2.00
08/12/2004,03:00,1076.25,1076.25,1076.25,1076.25,0,6,6.00
08/12/2004,03:02,1076.25,1076.25,1076.25,1076.25,0,7,7.00
08/12/2004,03:03,1076.25,1076.25,1076.25,1076.25,0,4,4.00
08/12/2004,03:04,1076.25,1076.25,1076.25,1076.25,0,2,2.00
08/12/2004,03:05,1076.25,1076.25,1076.25,1076.25,0,8,8.00
08/12/2004,03:06,1076.25,1076.25,1076.25,1076.25,0,7,7.00
08/12/2004,03:07,1076.50,1076.50,1076.50,1076.50,9,0,9.00
08/12/2004,03:08,1076.50,1076.50,1076.25,1076.50,9,2,11.00
08/12/2004,03:09,1076.25,1076.25,1076.00,1076.00,0,96,96.00
08/12/2004,03:11,1076.25,1076.25,1076.25,1076.25,7,0,7.00
08/12/2004,03:12,1076.00,1076.00,1076.00,1076.00,0,53,53.00
08/12/2004,03:13,1076.00,1076.25,1076.00,1076.25,27,21,48.00
08/12/2004,03:14,1076.00,1076.25,1076.00,1076.25,15,1,16.00
08/12/2004,03:15,1076.25,1076.25,1076.25,1076.25,6,0,6.00
08/12/2004,03:16,1076.25,1076.25,1076.25,1076.25,10,0,10.00
08/12/2004,03:17,1076.25,1076.25,1076.25,1076.25,31,0,31.00
08/12/2004,03:18,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/12/2004,03:19,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/12/2004,03:21,1076.50,1076.75,1076.50,1076.75,9,0,9.00
08/12/2004,03:22,1076.75,1077.00,1076.75,1077.00,207,0,207.00
08/12/2004,03:23,1077.00,1077.00,1076.75,1076.75,2,27,29.00
08/12/2004,03:24,1076.75,1076.75,1076.75,1076.75,0,16,16.00
08/12/2004,03:25,1076.75,1077.00,1076.75,1077.00,1,4,5.00
08/12/2004,03:26,1077.00,1077.00,1077.00,1077.00,10,0,10.00
08/12/2004,03:27,1077.00,1077.00,1077.00,1077.00,2,0,2.00
08/12/2004,03:28,1077.00,1077.00,1077.00,1077.00,50,0,50.00
08/12/2004,03:29,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/12/2004,03:31,1077.00,1077.00,1077.00,1077.00,11,0,11.00
08/12/2004,03:32,1077.00,1077.25,1077.00,1077.00,263,46,309.00
08/12/2004,03:33,1077.00,1077.00,1077.00,1077.00,0,45,45.00
08/12/2004,03:34,1077.00,1077.00,1077.00,1077.00,0,51,51.00
08/12/2004,03:35,1076.75,1076.75,1076.75,1076.75,0,65,65.00
08/12/2004,03:36,1076.75,1076.75,1076.75,1076.75,0,13,13.00
08/12/2004,03:37,1076.75,1076.75,1076.75,1076.75,0,11,11.00
08/12/2004,03:39,1076.75,1077.00,1076.75,1077.00,1,41,42.00
08/12/2004,03:41,1077.00,1077.25,1077.00,1077.00,57,23,80.00
08/12/2004,03:45,1077.00,1077.00,1077.00,1077.00,0,7,7.00
08/12/2004,03:46,1077.00,1077.50,1077.00,1077.25,40,39,79.00
08/12/2004,03:47,1077.25,1077.25,1077.25,1077.25,0,2,2.00
08/12/2004,03:48,1077.25,1077.25,1076.75,1076.75,5,247,252.00
08/12/2004,03:49,1076.75,1076.75,1076.75,1076.75,0,30,30.00
08/12/2004,03:51,1076.75,1076.75,1076.75,1076.75,0,65,65.00
08/12/2004,03:52,1076.75,1077.00,1076.75,1076.75,1,137,138.00
08/12/2004,03:53,1076.75,1076.75,1076.75,1076.75,0,5,5.00
08/12/2004,03:54,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/12/2004,03:57,1076.75,1076.75,1076.50,1076.75,4,2,6.00
08/12/2004,03:58,1076.50,1076.50,1076.50,1076.50,0,1,1.00
08/12/2004,03:59,1076.50,1076.50,1076.25,1076.25,0,80,80.00
08/12/2004,04:01,1076.50,1076.50,1076.50,1076.50,42,0,42.00
08/12/2004,04:02,1076.50,1076.50,1076.25,1076.50,3,3,6.00
08/12/2004,04:03,1076.50,1076.50,1076.50,1076.50,7,0,7.00
08/12/2004,04:09,1076.50,1076.50,1076.50,1076.50,52,0,52.00
08/12/2004,04:10,1076.25,1076.25,1076.25,1076.25,0,65,65.00
08/12/2004,04:11,1076.25,1076.25,1076.25,1076.25,0,6,6.00
08/12/2004,04:12,1076.00,1076.00,1075.75,1075.75,3,47,50.00
08/12/2004,04:13,1076.00,1076.00,1076.00,1076.00,32,0,32.00
08/12/2004,04:14,1076.00,1076.00,1076.00,1076.00,3,0,3.00
08/12/2004,04:17,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/12/2004,04:18,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/12/2004,04:19,1075.75,1075.75,1075.50,1075.50,0,177,177.00
08/12/2004,04:20,1075.75,1076.00,1075.75,1075.75,73,5,78.00
08/12/2004,04:21,1075.75,1075.75,1075.75,1075.75,0,2,2.00
08/12/2004,04:22,1075.50,1075.50,1075.50,1075.50,0,5,5.00
08/12/2004,04:24,1075.50,1075.75,1075.50,1075.75,21,43,64.00
08/12/2004,04:25,1075.75,1076.00,1075.75,1075.75,20,5,25.00
08/12/2004,04:26,1075.75,1075.75,1075.75,1075.75,0,10,10.00
08/12/2004,04:27,1075.75,1075.75,1075.50,1075.50,0,3,3.00
08/12/2004,04:28,1075.75,1075.75,1075.75,1075.75,11,0,11.00
08/12/2004,04:29,1075.75,1075.75,1075.25,1075.25,5,134,139.00
08/12/2004,04:30,1075.25,1075.25,1075.00,1075.00,0,248,248.00
08/12/2004,04:31,1075.00,1075.00,1074.75,1074.75,41,25,66.00
08/12/2004,04:32,1074.75,1075.00,1074.50,1074.50,5,63,68.00
08/12/2004,04:33,1074.50,1074.50,1074.25,1074.25,112,109,221.00
08/12/2004,04:34,1074.25,1074.75,1074.25,1074.50,101,6,107.00
08/12/2004,04:35,1074.75,1074.75,1074.25,1074.50,68,25,93.00
08/12/2004,04:36,1074.25,1074.50,1074.00,1074.50,29,31,60.00
08/12/2004,04:37,1074.50,1074.50,1074.50,1074.50,47,0,47.00
08/12/2004,04:38,1074.50,1074.75,1074.50,1074.50,6,5,11.00
08/12/2004,04:39,1074.50,1074.50,1074.50,1074.50,0,6,6.00
08/12/2004,04:40,1074.25,1074.25,1074.25,1074.25,0,59,59.00
08/12/2004,04:41,1074.25,1074.25,1074.00,1074.25,1,38,39.00
08/12/2004,04:42,1074.25,1074.25,1074.25,1074.25,100,0,100.00
08/12/2004,04:43,1074.00,1074.00,1073.75,1073.75,7,395,402.00
08/12/2004,04:44,1073.75,1073.75,1073.50,1073.50,9,172,181.00
08/12/2004,04:45,1073.50,1073.50,1073.50,1073.50,0,84,84.00
08/12/2004,04:46,1073.50,1073.75,1073.25,1073.75,2,24,26.00
08/12/2004,04:47,1073.75,1073.75,1073.50,1073.50,57,105,162.00
08/12/2004,04:48,1073.50,1073.50,1073.00,1073.25,86,158,244.00
08/12/2004,04:49,1073.50,1073.75,1073.00,1073.25,34,88,122.00
08/12/2004,04:50,1073.25,1073.25,1073.25,1073.25,61,0,61.00
08/12/2004,04:51,1073.25,1073.50,1073.25,1073.50,71,0,71.00
08/12/2004,04:52,1073.50,1073.50,1073.25,1073.25,189,46,235.00
08/12/2004,04:53,1073.25,1073.25,1073.25,1073.25,0,20,20.00
08/12/2004,04:54,1073.50,1073.75,1073.50,1073.50,28,7,35.00
08/12/2004,04:55,1073.50,1073.50,1073.25,1073.25,0,98,98.00
08/12/2004,04:56,1073.50,1073.50,1073.25,1073.50,17,55,72.00
08/12/2004,04:57,1073.50,1073.75,1073.50,1073.75,24,0,24.00
08/12/2004,04:58,1073.75,1074.00,1073.75,1074.00,218,16,234.00
08/12/2004,04:59,1074.00,1074.25,1074.00,1074.25,77,0,77.00
08/12/2004,05:00,1074.25,1074.50,1074.25,1074.50,59,0,59.00
08/12/2004,05:01,1074.25,1074.50,1074.25,1074.50,1,43,44.00
08/12/2004,05:02,1074.50,1074.50,1074.50,1074.50,10,0,10.00
08/12/2004,05:03,1074.50,1074.50,1074.25,1074.25,7,1,8.00
08/12/2004,05:04,1074.25,1074.25,1074.25,1074.25,0,62,62.00
08/12/2004,05:05,1074.25,1074.25,1074.00,1074.00,0,131,131.00
08/12/2004,05:06,1073.75,1074.00,1073.75,1074.00,2,107,109.00
08/12/2004,05:07,1074.00,1074.25,1074.00,1074.25,22,10,32.00
08/12/2004,05:08,1074.25,1074.25,1074.25,1074.25,2,0,2.00
08/12/2004,05:09,1074.00,1074.00,1074.00,1074.00,0,15,15.00
08/12/2004,05:10,1074.00,1074.00,1074.00,1074.00,0,161,161.00
08/12/2004,05:11,1074.00,1074.00,1074.00,1074.00,0,99,99.00
08/12/2004,05:12,1074.00,1074.00,1074.00,1074.00,0,40,40.00
08/12/2004,05:13,1074.00,1074.00,1074.00,1074.00,0,7,7.00
08/12/2004,05:14,1074.00,1074.00,1073.75,1073.75,0,7,7.00
08/12/2004,05:15,1073.75,1073.75,1073.75,1073.75,0,56,56.00
08/12/2004,05:16,1073.75,1074.00,1073.75,1074.00,1,25,26.00
08/12/2004,05:17,1073.75,1073.75,1073.75,1073.75,0,2,2.00
08/12/2004,05:18,1073.75,1074.25,1073.75,1074.25,35,10,45.00
08/12/2004,05:19,1074.25,1074.25,1074.00,1074.00,1,12,13.00
08/12/2004,05:20,1074.00,1074.00,1074.00,1074.00,0,62,62.00
08/12/2004,05:21,1074.00,1074.00,1074.00,1074.00,0,5,5.00
08/12/2004,05:22,1074.00,1074.00,1074.00,1074.00,0,21,21.00
08/12/2004,05:23,1074.00,1074.00,1073.50,1073.50,0,141,141.00
08/12/2004,05:24,1073.75,1073.75,1073.75,1073.75,1,0,1.00
08/12/2004,05:25,1073.50,1073.50,1073.25,1073.50,85,293,378.00
08/12/2004,05:26,1073.50,1073.50,1073.00,1073.00,6,161,167.00
08/12/2004,05:27,1073.25,1073.25,1073.25,1073.25,11,0,11.00
08/12/2004,05:28,1073.50,1073.50,1073.50,1073.50,45,0,45.00
08/12/2004,05:29,1073.50,1073.75,1073.25,1073.25,45,27,72.00
08/12/2004,05:30,1073.00,1073.00,1073.00,1073.00,0,2,2.00
08/12/2004,05:31,1073.25,1073.25,1073.25,1073.25,38,0,38.00
08/12/2004,05:32,1073.25,1073.50,1073.25,1073.50,3,0,3.00
08/12/2004,05:33,1073.25,1073.25,1073.25,1073.25,0,1,1.00
08/12/2004,05:34,1073.25,1073.25,1073.25,1073.25,0,36,36.00
08/12/2004,05:35,1073.25,1073.25,1073.25,1073.25,0,7,7.00
08/12/2004,05:36,1073.00,1073.00,1073.00,1073.00,0,26,26.00
08/12/2004,05:37,1073.00,1073.00,1072.75,1073.00,2,228,230.00
08/12/2004,05:38,1073.00,1073.00,1072.75,1073.00,21,3,24.00
08/12/2004,05:39,1072.75,1073.00,1072.75,1073.00,10,1,11.00
08/12/2004,05:40,1073.00,1073.00,1072.75,1072.75,51,2,53.00
08/12/2004,05:41,1073.00,1073.00,1072.50,1072.75,12,118,130.00
08/12/2004,05:42,1072.75,1073.25,1072.75,1073.25,162,4,166.00
08/12/2004,05:43,1073.25,1073.25,1073.00,1073.00,5,56,61.00
08/12/2004,05:44,1073.00,1073.00,1073.00,1073.00,0,12,12.00
08/12/2004,05:45,1073.00,1073.00,1072.50,1073.00,25,81,106.00
08/12/2004,05:46,1072.75,1072.75,1072.25,1072.50,34,53,87.00
08/12/2004,05:47,1072.50,1072.75,1072.25,1072.50,2,42,44.00
08/12/2004,05:48,1072.25,1072.50,1072.25,1072.50,3,30,33.00
08/12/2004,05:49,1072.25,1072.50,1072.25,1072.25,5,37,42.00
08/12/2004,05:50,1072.50,1072.50,1071.75,1072.00,7,134,141.00
08/12/2004,05:51,1072.00,1072.50,1072.00,1072.50,89,11,100.00
08/12/2004,05:52,1072.50,1072.75,1072.25,1072.75,66,32,98.00
08/12/2004,05:53,1072.50,1072.75,1072.25,1072.75,48,32,80.00
08/12/2004,05:54,1072.50,1072.75,1072.50,1072.50,21,27,48.00
08/12/2004,05:55,1072.50,1072.50,1071.25,1071.75,80,608,688.00
08/12/2004,05:56,1072.00,1072.25,1071.75,1072.25,162,1,163.00
08/12/2004,05:57,1072.25,1072.50,1072.25,1072.50,73,44,117.00
08/12/2004,05:58,1072.50,1072.50,1072.25,1072.25,58,3,61.00
08/12/2004,05:59,1072.50,1072.75,1072.50,1072.50,28,2,30.00
08/12/2004,06:00,1072.50,1072.75,1072.50,1072.75,20,31,51.00
08/12/2004,06:01,1072.50,1073.00,1072.50,1072.75,86,3,89.00
08/12/2004,06:02,1072.75,1073.00,1072.50,1072.50,7,30,37.00
08/12/2004,06:03,1072.75,1072.75,1072.75,1072.75,5,0,5.00
08/12/2004,06:04,1072.75,1073.00,1072.75,1072.75,19,8,27.00
08/12/2004,06:05,1072.75,1073.00,1072.75,1072.75,2,5,7.00
08/12/2004,06:06,1073.00,1073.00,1072.75,1072.75,1,25,26.00
08/12/2004,06:07,1072.50,1072.50,1072.50,1072.50,0,106,106.00
08/12/2004,06:08,1072.25,1072.50,1072.25,1072.50,4,110,114.00
08/12/2004,06:09,1072.25,1072.50,1072.25,1072.50,6,8,14.00
08/12/2004,06:10,1072.25,1072.50,1072.25,1072.50,94,3,97.00
08/12/2004,06:11,1072.75,1072.75,1072.75,1072.75,3,0,3.00
08/12/2004,06:12,1072.75,1073.00,1072.75,1072.75,52,23,75.00
08/12/2004,06:13,1072.50,1072.75,1072.25,1072.50,23,32,55.00
08/12/2004,06:14,1072.75,1072.75,1072.50,1072.75,2,1,3.00
08/12/2004,06:15,1072.75,1072.75,1072.75,1072.75,42,0,42.00
08/12/2004,06:16,1072.75,1072.75,1072.75,1072.75,6,0,6.00
08/12/2004,06:17,1072.75,1072.75,1072.50,1072.50,4,10,14.00
08/12/2004,06:18,1072.50,1072.75,1072.50,1072.75,1,1,2.00
08/12/2004,06:19,1072.50,1072.75,1071.50,1071.75,23,465,488.00
08/12/2004,06:20,1071.50,1071.75,1070.50,1070.50,74,644,718.00
08/12/2004,06:21,1070.50,1070.50,1069.25,1069.75,131,390,521.00
08/12/2004,06:22,1069.75,1070.00,1069.50,1069.75,117,57,174.00
08/12/2004,06:23,1069.75,1070.00,1069.75,1069.75,3,163,166.00
08/12/2004,06:24,1070.00,1070.00,1069.75,1069.75,65,443,508.00
08/12/2004,06:25,1069.75,1069.75,1069.25,1069.50,129,267,396.00
08/12/2004,06:26,1069.50,1070.00,1069.50,1069.75,195,15,210.00
08/12/2004,06:27,1070.00,1070.50,1070.00,1070.50,351,54,405.00
08/12/2004,06:28,1070.50,1070.50,1070.25,1070.50,310,1,311.00
08/12/2004,06:29,1070.50,1070.50,1070.00,1070.00,2,80,82.00
08/12/2004,06:30,1070.00,1070.00,1069.50,1069.75,19,142,161.00
08/12/2004,06:31,1070.00,1070.00,1069.75,1069.75,5,59,64.00
08/12/2004,06:32,1069.75,1070.00,1069.75,1069.75,2,248,250.00
08/12/2004,06:33,1069.75,1070.00,1069.75,1070.00,323,25,348.00
08/12/2004,06:34,1070.00,1070.25,1069.75,1069.75,55,72,127.00
08/12/2004,06:35,1070.00,1070.00,1069.75,1069.75,8,50,58.00
08/12/2004,06:36,1070.00,1070.00,1070.00,1070.00,157,0,157.00
08/12/2004,06:37,1070.00,1070.00,1069.75,1069.75,21,118,139.00
08/12/2004,06:38,1069.75,1070.00,1069.75,1070.00,7,12,19.00
08/12/2004,06:39,1070.00,1070.00,1069.75,1070.00,75,2,77.00
08/12/2004,06:40,1070.00,1070.00,1070.00,1070.00,37,0,37.00
08/12/2004,06:41,1070.00,1070.00,1070.00,1070.00,38,0,38.00
08/12/2004,06:42,1070.00,1070.25,1070.00,1070.25,49,0,49.00
08/12/2004,06:43,1070.25,1070.50,1070.25,1070.50,61,17,78.00
08/12/2004,06:44,1070.25,1070.50,1070.25,1070.25,1,236,237.00
08/12/2004,06:45,1070.25,1070.25,1070.00,1070.25,2,9,11.00
08/12/2004,06:46,1070.00,1070.00,1069.75,1070.00,7,118,125.00
08/12/2004,06:47,1070.00,1070.25,1069.75,1070.25,176,40,216.00
08/12/2004,06:48,1070.25,1070.25,1070.00,1070.00,9,64,73.00
08/12/2004,06:49,1070.25,1070.75,1070.25,1070.75,402,18,420.00
08/12/2004,06:50,1070.50,1070.75,1070.50,1070.50,2,54,56.00
08/12/2004,06:51,1070.75,1070.75,1070.75,1070.75,195,0,195.00
08/12/2004,06:52,1070.50,1070.50,1070.25,1070.50,8,114,122.00
08/12/2004,06:53,1070.75,1070.75,1070.75,1070.75,2,0,2.00
08/12/2004,06:54,1070.75,1070.75,1070.75,1070.75,6,0,6.00
08/12/2004,06:55,1070.75,1070.75,1070.50,1070.75,36,2,38.00
08/12/2004,06:56,1070.50,1070.75,1070.50,1070.75,34,1,35.00
08/12/2004,06:57,1070.75,1071.25,1070.75,1071.00,61,9,70.00
08/12/2004,06:58,1071.25,1071.25,1071.25,1071.25,149,0,149.00
08/12/2004,06:59,1071.25,1071.25,1071.25,1071.25,65,0,65.00
08/12/2004,07:00,1071.25,1071.50,1071.25,1071.50,85,0,85.00
08/12/2004,07:01,1071.50,1071.50,1071.00,1071.00,3,268,271.00
08/12/2004,07:02,1071.00,1071.25,1070.75,1070.75,1,214,215.00
08/12/2004,07:03,1071.00,1071.25,1071.00,1071.25,73,0,73.00
08/12/2004,07:04,1071.25,1071.25,1071.00,1071.00,5,15,20.00
08/12/2004,07:05,1071.25,1071.25,1071.00,1071.25,64,5,69.00
08/12/2004,07:06,1071.25,1071.25,1071.25,1071.25,32,0,32.00
08/12/2004,07:07,1071.50,1071.50,1070.75,1070.75,24,93,117.00
08/12/2004,07:08,1070.75,1071.00,1070.75,1070.75,129,54,183.00
08/12/2004,07:09,1071.00,1071.00,1070.75,1070.75,5,1,6.00
08/12/2004,07:10,1070.75,1070.75,1070.75,1070.75,0,66,66.00
08/12/2004,07:11,1071.00,1071.00,1070.75,1071.00,77,1,78.00
08/12/2004,07:12,1071.25,1071.25,1071.00,1071.25,75,3,78.00
08/12/2004,07:13,1071.25,1071.25,1070.75,1071.00,43,65,108.00
08/12/2004,07:14,1071.00,1071.00,1070.75,1071.00,22,3,25.00
08/12/2004,07:15,1070.75,1071.25,1070.75,1071.25,71,2,73.00
08/12/2004,07:16,1071.00,1071.25,1071.00,1071.00,5,6,11.00
08/12/2004,07:17,1071.00,1071.25,1071.00,1071.00,4,159,163.00
08/12/2004,07:18,1071.00,1071.00,1070.75,1071.00,41,47,88.00
08/12/2004,07:19,1070.75,1071.25,1070.75,1071.00,99,99,198.00
08/12/2004,07:20,1071.00,1071.00,1071.00,1071.00,0,122,122.00
08/12/2004,07:21,1071.00,1071.00,1070.75,1071.00,83,76,159.00
08/12/2004,07:22,1071.25,1071.25,1071.00,1071.00,3,158,161.00
08/12/2004,07:23,1071.00,1071.25,1071.00,1071.00,3,155,158.00
08/12/2004,07:24,1071.00,1071.00,1070.75,1071.00,8,34,42.00
08/12/2004,07:25,1071.00,1071.00,1071.00,1071.00,28,0,28.00
08/12/2004,07:26,1071.00,1071.25,1071.00,1071.00,41,8,49.00
08/12/2004,07:27,1071.00,1071.25,1071.00,1071.25,40,5,45.00
08/12/2004,07:28,1071.00,1071.00,1071.00,1071.00,0,120,120.00
08/12/2004,07:29,1071.00,1071.25,1071.00,1071.00,34,127,161.00
08/12/2004,07:30,1071.00,1071.25,1070.50,1070.75,82,360,442.00
08/12/2004,07:31,1071.00,1071.50,1069.75,1071.25,1311,1290,2601.00
08/12/2004,07:32,1071.00,1071.00,1070.50,1070.75,168,308,476.00
08/12/2004,07:33,1071.00,1071.25,1070.50,1071.25,513,146,659.00
08/12/2004,07:34,1071.25,1071.25,1071.00,1071.25,271,169,440.00
08/12/2004,07:35,1071.25,1071.25,1070.50,1070.75,25,179,204.00
08/12/2004,07:36,1070.75,1071.25,1070.50,1071.25,434,14,448.00
08/12/2004,07:37,1071.50,1071.75,1071.25,1071.75,242,40,282.00
08/12/2004,07:38,1071.75,1071.75,1071.50,1071.75,36,3,39.00
08/12/2004,07:39,1071.75,1071.75,1071.50,1071.75,292,10,302.00
08/12/2004,07:40,1072.00,1072.25,1072.00,1072.25,612,50,662.00
08/12/2004,07:41,1072.50,1072.75,1072.25,1072.75,233,291,524.00
08/12/2004,07:42,1072.75,1073.25,1072.75,1073.00,374,133,507.00
08/12/2004,07:43,1073.00,1073.00,1072.50,1072.75,284,242,526.00
08/12/2004,07:44,1072.75,1073.00,1072.75,1073.00,248,25,273.00
08/12/2004,07:45,1073.00,1073.00,1072.75,1073.00,412,274,686.00
08/12/2004,07:46,1073.00,1073.25,1072.75,1073.00,207,162,369.00
08/12/2004,07:47,1073.00,1073.00,1072.75,1072.75,26,250,276.00
08/12/2004,07:48,1072.75,1073.00,1072.50,1072.50,17,58,75.00
08/12/2004,07:49,1072.50,1072.50,1072.50,1072.50,0,32,32.00
08/12/2004,07:50,1072.50,1072.50,1072.50,1072.50,0,7,7.00
08/12/2004,07:51,1072.50,1073.00,1072.50,1072.75,217,135,352.00
08/12/2004,07:52,1073.00,1073.00,1072.75,1072.75,2,6,8.00
08/12/2004,07:53,1072.75,1072.75,1072.50,1072.75,12,126,138.00
08/12/2004,07:54,1072.75,1072.75,1072.50,1072.50,12,12,24.00
08/12/2004,07:55,1072.50,1072.75,1072.50,1072.50,4,20,24.00
08/12/2004,07:56,1072.75,1072.75,1072.50,1072.50,2,432,434.00
08/12/2004,07:57,1072.50,1072.50,1072.25,1072.25,3,8,11.00
08/12/2004,07:58,1072.50,1072.50,1072.50,1072.50,6,0,6.00
08/12/2004,07:59,1072.50,1072.75,1072.25,1072.50,197,73,270.00
08/12/2004,08:00,1072.25,1072.50,1072.25,1072.50,2,8,10.00
08/12/2004,08:01,1072.25,1072.75,1072.25,1072.75,76,1,77.00
08/12/2004,08:02,1072.75,1072.75,1072.50,1072.75,18,7,25.00
08/12/2004,08:03,1072.75,1072.75,1072.50,1072.75,386,1,387.00
08/12/2004,08:04,1073.00,1073.00,1072.50,1072.75,108,71,179.00
08/12/2004,08:05,1072.75,1072.75,1072.75,1072.75,11,0,11.00
08/12/2004,08:06,1072.75,1073.00,1072.75,1072.75,38,30,68.00
08/12/2004,08:07,1072.75,1072.75,1072.75,1072.75,0,44,44.00
08/12/2004,08:08,1072.75,1073.00,1072.75,1072.75,2,8,10.00
08/12/2004,08:09,1072.75,1072.75,1072.75,1072.75,0,14,14.00
08/12/2004,08:10,1072.75,1073.00,1072.50,1072.50,15,114,129.00
08/12/2004,08:11,1072.50,1072.50,1072.25,1072.25,29,98,127.00
08/12/2004,08:12,1072.50,1072.50,1072.25,1072.50,9,5,14.00
08/12/2004,08:13,1072.50,1072.50,1072.25,1072.25,1,10,11.00
08/12/2004,08:14,1072.25,1072.50,1072.25,1072.50,5,9,14.00
08/12/2004,08:15,1072.50,1072.75,1072.50,1072.50,51,1,52.00
08/12/2004,08:16,1072.75,1072.75,1072.50,1072.75,93,2,95.00
08/12/2004,08:17,1072.50,1072.75,1072.50,1072.50,6,22,28.00
08/12/2004,08:18,1072.75,1072.75,1072.50,1072.50,1,1,2.00
08/12/2004,08:19,1072.50,1072.50,1072.50,1072.50,0,14,14.00
08/12/2004,08:20,1072.50,1072.50,1072.25,1072.25,0,12,12.00
08/12/2004,08:21,1072.25,1072.25,1072.25,1072.25,0,3,3.00
08/12/2004,08:22,1072.25,1072.50,1072.25,1072.25,1,161,162.00
08/12/2004,08:23,1072.00,1072.25,1071.75,1071.75,2,225,227.00
08/12/2004,08:24,1071.75,1072.00,1071.50,1071.75,87,430,517.00
08/12/2004,08:25,1071.75,1072.25,1071.50,1071.75,203,228,431.00
08/12/2004,08:26,1071.75,1072.00,1071.25,1071.25,188,478,666.00
08/12/2004,08:27,1071.25,1071.50,1071.25,1071.50,30,12,42.00
08/12/2004,08:28,1071.50,1072.00,1071.25,1072.00,211,5,216.00
08/12/2004,08:29,1071.75,1071.75,1071.50,1071.75,35,36,71.00
08/12/2004,08:30,1071.75,1071.75,1070.75,1071.00,610,1477,2087.00
08/12/2004,08:31,1071.00,1071.00,1070.50,1070.75,988,1403,2391.00
08/12/2004,08:32,1070.50,1071.50,1070.50,1071.25,1562,1302,2864.00
08/12/2004,08:33,1071.00,1071.50,1070.75,1071.00,1254,958,2212.00
08/12/2004,08:34,1071.00,1071.75,1070.75,1071.75,2371,771,3142.00
08/12/2004,08:35,1071.50,1072.50,1071.50,1072.25,2060,962,3022.00
08/12/2004,08:36,1072.25,1072.75,1072.00,1072.50,1205,704,1909.00
08/12/2004,08:37,1072.75,1072.75,1072.25,1072.25,514,1096,1610.00
08/12/2004,08:38,1072.25,1072.75,1072.25,1072.50,1050,264,1314.00
08/12/2004,08:39,1072.50,1073.00,1072.50,1072.50,1027,654,1681.00
08/12/2004,08:40,1072.50,1073.75,1072.50,1073.25,3028,903,3931.00
08/12/2004,08:41,1073.50,1073.75,1073.00,1073.00,1878,1939,3817.00
08/12/2004,08:42,1073.00,1073.00,1072.50,1072.75,62,830,892.00
08/12/2004,08:43,1072.50,1072.75,1072.00,1072.50,911,1268,2179.00
08/12/2004,08:44,1072.25,1072.50,1072.00,1072.25,473,792,1265.00
08/12/2004,08:45,1072.25,1072.75,1072.00,1072.25,642,867,1509.00
08/12/2004,08:46,1072.25,1072.50,1071.50,1072.00,723,1799,2522.00
08/12/2004,08:47,1072.25,1072.75,1072.00,1072.75,926,241,1167.00
08/12/2004,08:48,1072.75,1073.00,1072.50,1072.50,683,695,1378.00
08/12/2004,08:49,1072.50,1073.00,1072.25,1073.00,521,1610,2131.00
08/12/2004,08:50,1073.00,1073.00,1072.25,1072.25,897,454,1351.00
08/12/2004,08:51,1072.25,1072.50,1071.50,1072.00,467,1875,2342.00
08/12/2004,08:52,1072.00,1072.75,1071.75,1072.50,1256,501,1757.00
08/12/2004,08:53,1072.50,1073.00,1072.25,1073.00,1101,831,1932.00
08/12/2004,08:54,1073.00,1073.25,1072.50,1072.75,1675,797,2472.00
08/12/2004,08:55,1072.75,1072.75,1072.25,1072.50,216,359,575.00
08/12/2004,08:56,1072.25,1072.50,1071.75,1072.00,254,2629,2883.00
08/12/2004,08:57,1072.00,1072.50,1072.00,1072.25,656,146,802.00
08/12/2004,08:58,1072.25,1072.50,1072.25,1072.25,660,190,850.00
08/12/2004,08:59,1072.25,1072.50,1072.25,1072.50,25,105,130.00
08/12/2004,09:00,1072.50,1072.75,1072.50,1072.50,296,371,667.00
08/12/2004,09:01,1072.50,1072.75,1071.75,1072.00,1395,1714,3109.00
08/12/2004,09:02,1072.00,1072.25,1071.25,1071.50,849,1506,2355.00
08/12/2004,09:03,1071.50,1072.00,1071.50,1071.50,381,593,974.00
08/12/2004,09:04,1071.50,1071.50,1070.50,1070.50,1077,2850,3927.00
08/12/2004,09:05,1070.75,1071.00,1070.00,1070.25,1047,2009,3056.00
08/12/2004,09:06,1070.25,1070.75,1070.25,1070.75,1075,494,1569.00
08/12/2004,09:07,1070.75,1070.75,1070.25,1070.50,1512,981,2493.00
08/12/2004,09:08,1070.25,1070.75,1069.75,1070.50,1630,2603,4233.00
08/12/2004,09:09,1070.75,1071.00,1070.50,1070.75,1018,1098,2116.00
08/12/2004,09:10,1070.75,1070.75,1070.50,1070.50,77,282,359.00
08/12/2004,09:11,1070.50,1070.75,1069.75,1069.75,365,1806,2171.00
08/12/2004,09:12,1069.75,1069.75,1069.00,1069.00,1905,4711,6616.00
08/12/2004,09:13,1069.00,1070.00,1069.00,1069.75,2569,2293,4862.00
08/12/2004,09:14,1069.75,1070.25,1069.75,1070.00,1421,361,1782.00
08/12/2004,09:15,1070.00,1070.25,1069.50,1069.75,1287,844,2131.00
08/12/2004,09:16,1069.50,1069.75,1069.00,1069.00,1030,1353,2383.00
08/12/2004,09:17,1069.00,1069.25,1068.25,1068.50,1013,3275,4288.00
08/12/2004,09:18,1068.50,1069.00,1068.25,1068.50,1019,886,1905.00
08/12/2004,09:19,1068.75,1068.75,1067.50,1067.50,1018,4159,5177.00
08/12/2004,09:20,1067.75,1068.25,1067.50,1068.25,1648,768,2416.00
08/12/2004,09:21,1068.25,1068.25,1067.75,1068.00,1353,2282,3635.00
08/12/2004,09:22,1068.00,1068.25,1067.00,1067.00,2098,4067,6165.00
08/12/2004,09:23,1067.00,1067.50,1067.00,1067.50,1043,756,1799.00
08/12/2004,09:24,1067.50,1067.50,1066.50,1066.50,1404,2496,3900.00
08/12/2004,09:25,1066.75,1067.25,1066.25,1067.25,1776,796,2572.00
08/12/2004,09:26,1067.25,1067.50,1067.00,1067.50,1702,64,1766.00
08/12/2004,09:27,1067.50,1067.75,1067.25,1067.25,1528,1009,2537.00
08/12/2004,09:28,1067.25,1067.75,1067.25,1067.75,1141,136,1277.00
08/12/2004,09:29,1067.75,1068.00,1067.50,1067.75,954,416,1370.00
08/12/2004,09:30,1067.75,1067.75,1067.50,1067.75,842,452,1294.00
08/12/2004,09:31,1067.75,1067.75,1066.25,1066.50,750,4599,5349.00
08/12/2004,09:32,1066.75,1067.50,1066.50,1067.50,3047,804,3851.00
08/12/2004,09:33,1067.75,1068.25,1067.50,1068.00,1407,793,2200.00
08/12/2004,09:34,1068.00,1068.00,1067.50,1067.50,172,496,668.00
08/12/2004,09:35,1067.50,1067.75,1067.25,1067.25,151,466,617.00
08/12/2004,09:36,1067.50,1068.25,1067.50,1068.25,1216,304,1520.00
08/12/2004,09:37,1068.25,1068.25,1067.75,1068.00,473,676,1149.00
08/12/2004,09:38,1068.00,1068.25,1067.50,1067.75,365,1124,1489.00
08/12/2004,09:39,1067.50,1067.75,1067.00,1067.00,979,2305,3284.00
08/12/2004,09:40,1067.25,1067.75,1067.00,1067.25,987,738,1725.00
08/12/2004,09:41,1067.25,1068.00,1067.25,1068.00,1241,401,1642.00
08/12/2004,09:42,1068.00,1068.75,1067.75,1068.50,2780,683,3463.00
08/12/2004,09:43,1068.75,1068.75,1068.25,1068.50,123,1230,1353.00
08/12/2004,09:44,1068.25,1068.75,1068.25,1068.50,1045,642,1687.00
08/12/2004,09:45,1068.75,1069.00,1068.50,1069.00,1370,263,1633.00
08/12/2004,09:46,1069.00,1069.25,1068.50,1069.00,1023,700,1723.00
08/12/2004,09:47,1069.00,1069.25,1068.25,1068.25,750,1665,2415.00
08/12/2004,09:48,1068.25,1069.00,1068.25,1068.75,703,561,1264.00
08/12/2004,09:49,1068.50,1068.75,1068.25,1068.25,405,457,862.00
08/12/2004,09:50,1068.25,1068.75,1068.00,1068.25,569,634,1203.00
08/12/2004,09:51,1068.50,1068.75,1068.25,1068.50,403,370,773.00
08/12/2004,09:52,1068.50,1069.25,1068.50,1069.25,1535,85,1620.00
08/12/2004,09:53,1069.00,1069.00,1068.50,1068.75,490,1135,1625.00
08/12/2004,09:54,1068.50,1068.75,1068.50,1068.50,309,217,526.00
08/12/2004,09:55,1068.75,1068.75,1068.25,1068.50,170,245,415.00
08/12/2004,09:56,1068.75,1069.00,1068.50,1068.50,265,227,492.00
08/12/2004,09:57,1068.50,1068.75,1068.00,1068.00,52,1198,1250.00
08/12/2004,09:58,1068.00,1068.75,1068.00,1068.50,663,299,962.00
08/12/2004,09:59,1068.50,1068.50,1067.75,1067.75,189,1209,1398.00
08/12/2004,10:00,1067.75,1068.25,1067.50,1067.50,520,1009,1529.00
08/12/2004,10:01,1067.50,1068.00,1067.25,1067.50,872,1983,2855.00
08/12/2004,10:02,1067.50,1068.00,1067.25,1067.75,905,241,1146.00
08/12/2004,10:03,1067.75,1069.00,1067.50,1069.00,2347,253,2600.00
08/12/2004,10:04,1069.00,1069.50,1068.75,1069.25,1585,657,2242.00
08/12/2004,10:05,1069.50,1070.25,1069.25,1070.00,3952,980,4932.00
08/12/2004,10:06,1069.75,1070.75,1069.75,1070.25,3027,1294,4321.00
08/12/2004,10:07,1070.50,1070.75,1069.75,1070.00,1901,922,2823.00
08/12/2004,10:08,1070.25,1070.50,1070.00,1070.50,380,1118,1498.00
08/12/2004,10:09,1070.25,1070.50,1070.25,1070.50,2257,602,2859.00
08/12/2004,10:10,1070.25,1070.50,1069.75,1070.00,729,1073,1802.00
08/12/2004,10:11,1070.00,1070.50,1069.75,1069.75,1081,861,1942.00
08/12/2004,10:12,1070.00,1070.25,1069.75,1070.00,449,394,843.00
08/12/2004,10:13,1070.00,1070.25,1069.75,1069.75,201,286,487.00
08/12/2004,10:14,1069.75,1070.00,1069.50,1069.75,189,497,686.00
08/12/2004,10:15,1069.75,1069.75,1069.25,1069.50,214,768,982.00
08/12/2004,10:16,1069.25,1069.50,1069.00,1069.25,506,976,1482.00
08/12/2004,10:17,1069.50,1070.00,1069.25,1069.75,496,173,669.00
08/12/2004,10:18,1069.75,1069.75,1069.25,1069.50,324,374,698.00
08/12/2004,10:19,1069.50,1069.50,1069.25,1069.25,127,406,533.00
08/12/2004,10:20,1069.25,1069.50,1069.00,1069.00,9,277,286.00
08/12/2004,10:21,1069.25,1070.00,1069.25,1070.00,677,71,748.00
08/12/2004,10:22,1070.00,1070.00,1069.75,1070.00,50,207,257.00
08/12/2004,10:23,1069.75,1069.75,1069.25,1069.50,42,408,450.00
08/12/2004,10:24,1069.25,1069.75,1069.25,1069.75,284,163,447.00
08/12/2004,10:25,1069.50,1069.75,1069.25,1069.50,190,93,283.00
08/12/2004,10:26,1069.75,1069.75,1069.25,1069.50,377,303,680.00
08/12/2004,10:27,1069.50,1070.25,1069.25,1070.25,1811,241,2052.00
08/12/2004,10:28,1070.25,1071.25,1070.00,1070.50,3027,1020,4047.00
08/12/2004,10:29,1070.75,1071.00,1070.25,1070.75,1108,1265,2373.00
08/12/2004,10:30,1070.75,1071.00,1070.50,1070.50,81,1099,1180.00
08/12/2004,10:31,1070.50,1070.75,1070.50,1070.50,68,199,267.00
08/12/2004,10:32,1070.50,1070.50,1069.75,1070.00,355,1214,1569.00
08/12/2004,10:33,1070.00,1070.25,1069.75,1069.75,45,309,354.00
08/12/2004,10:34,1070.00,1070.00,1069.50,1070.00,413,302,715.00
08/12/2004,10:35,1069.75,1070.00,1069.75,1070.00,286,34,320.00
08/12/2004,10:36,1070.00,1070.25,1069.75,1070.00,528,220,748.00
08/12/2004,10:37,1070.00,1070.25,1070.00,1070.25,501,181,682.00
08/12/2004,10:38,1070.25,1070.50,1069.75,1069.75,285,959,1244.00
08/12/2004,10:39,1069.75,1069.75,1069.50,1069.75,353,495,848.00
08/12/2004,10:40,1069.75,1069.75,1069.50,1069.50,688,159,847.00
08/12/2004,10:41,1069.75,1070.00,1069.25,1069.25,377,983,1360.00
08/12/2004,10:42,1069.25,1069.50,1069.00,1069.00,1298,711,2009.00
08/12/2004,10:43,1069.00,1069.50,1069.00,1069.25,362,135,497.00
08/12/2004,10:44,1069.25,1069.25,1068.50,1068.75,470,1819,2289.00
08/12/2004,10:45,1068.75,1069.00,1068.25,1069.00,553,1350,1903.00
08/12/2004,10:46,1068.75,1069.00,1068.25,1068.50,358,889,1247.00
08/12/2004,10:47,1068.50,1069.00,1068.25,1069.00,650,444,1094.00
08/12/2004,10:48,1068.75,1069.25,1068.75,1069.25,620,240,860.00
08/12/2004,10:49,1069.25,1069.25,1068.25,1068.50,895,2410,3305.00
08/12/2004,10:50,1068.50,1068.50,1068.00,1068.25,920,551,1471.00
08/12/2004,10:51,1068.25,1068.75,1068.00,1068.50,583,209,792.00
08/12/2004,10:52,1068.75,1069.25,1068.50,1069.00,1174,325,1499.00
08/12/2004,10:53,1069.00,1069.25,1068.50,1068.75,214,212,426.00
08/12/2004,10:54,1068.50,1068.75,1068.50,1068.50,172,321,493.00
08/12/2004,10:55,1068.50,1068.75,1068.50,1068.75,8,334,342.00
08/12/2004,10:56,1068.50,1068.75,1068.25,1068.25,111,151,262.00
08/12/2004,10:57,1068.25,1068.75,1068.25,1068.50,287,223,510.00
08/12/2004,10:58,1068.50,1068.50,1068.00,1068.25,87,604,691.00
08/12/2004,10:59,1068.25,1068.50,1068.00,1068.50,299,17,316.00
08/12/2004,11:00,1068.50,1068.50,1068.00,1068.25,115,271,386.00
08/12/2004,11:01,1068.25,1068.50,1068.00,1068.50,506,234,740.00
08/12/2004,11:02,1068.50,1069.00,1068.50,1068.75,594,312,906.00
08/12/2004,11:03,1069.00,1069.25,1068.75,1069.00,1075,117,1192.00
08/12/2004,11:04,1068.75,1069.25,1068.75,1069.25,226,17,243.00
08/12/2004,11:05,1069.00,1069.50,1069.00,1069.50,741,97,838.00
08/12/2004,11:06,1069.50,1069.50,1069.00,1069.00,289,261,550.00
08/12/2004,11:07,1069.00,1069.25,1069.00,1069.00,52,126,178.00
08/12/2004,11:08,1069.25,1069.25,1069.00,1069.00,377,40,417.00
08/12/2004,11:09,1069.25,1069.50,1069.00,1069.50,407,58,465.00
08/12/2004,11:10,1069.50,1069.50,1068.50,1068.75,271,1619,1890.00
08/12/2004,11:11,1068.75,1068.75,1067.75,1068.00,59,2626,2685.00
08/12/2004,11:12,1067.75,1068.50,1067.75,1068.25,1411,1029,2440.00
08/12/2004,11:13,1068.25,1068.75,1068.00,1068.50,240,126,366.00
08/12/2004,11:14,1068.50,1068.75,1068.50,1068.50,53,52,105.00
08/12/2004,11:15,1068.50,1068.75,1068.50,1068.75,119,41,160.00
08/12/2004,11:16,1068.75,1068.75,1068.50,1068.50,13,117,130.00
08/12/2004,11:17,1068.50,1068.75,1068.25,1068.50,82,374,456.00
08/12/2004,11:18,1068.25,1068.50,1067.75,1068.00,113,498,611.00
08/12/2004,11:19,1068.00,1068.00,1067.75,1067.75,230,628,858.00
08/12/2004,11:20,1067.75,1068.00,1067.50,1067.75,444,1403,1847.00
08/12/2004,11:21,1067.75,1067.75,1067.00,1067.50,648,1523,2171.00
08/12/2004,11:22,1067.25,1067.75,1067.00,1067.50,190,820,1010.00
08/12/2004,11:23,1067.50,1067.75,1067.25,1067.75,440,16,456.00
08/12/2004,11:24,1067.75,1068.00,1067.50,1067.75,539,217,756.00
08/12/2004,11:25,1067.75,1068.00,1067.75,1068.00,135,28,163.00
08/12/2004,11:26,1068.00,1068.25,1067.50,1068.00,755,439,1194.00
08/12/2004,11:27,1068.00,1068.50,1068.00,1068.00,786,367,1153.00
08/12/2004,11:28,1068.25,1068.25,1067.75,1067.75,348,776,1124.00
08/12/2004,11:29,1067.75,1068.00,1067.25,1067.50,109,956,1065.00
08/12/2004,11:30,1067.25,1067.50,1067.00,1067.00,334,547,881.00
08/12/2004,11:31,1067.25,1067.25,1066.75,1067.00,850,1534,2384.00
08/12/2004,11:32,1067.00,1067.50,1066.75,1067.25,1089,386,1475.00
08/12/2004,11:33,1067.50,1067.50,1067.25,1067.50,40,31,71.00
08/12/2004,11:34,1067.50,1068.00,1067.25,1067.75,802,37,839.00
08/12/2004,11:35,1068.00,1068.00,1067.50,1067.75,547,522,1069.00
08/12/2004,11:36,1067.50,1068.25,1067.50,1068.25,511,36,547.00
08/12/2004,11:37,1068.25,1068.25,1067.25,1067.50,195,457,652.00
08/12/2004,11:38,1067.75,1068.00,1067.50,1068.00,409,25,434.00
08/12/2004,11:39,1068.00,1068.25,1068.00,1068.25,2093,398,2491.00
08/12/2004,11:40,1068.00,1068.25,1068.00,1068.00,644,88,732.00
08/12/2004,11:41,1068.25,1068.25,1067.75,1068.00,500,534,1034.00
08/12/2004,11:42,1068.00,1068.25,1067.75,1068.00,149,457,606.00
08/12/2004,11:43,1068.25,1068.50,1068.00,1068.00,334,346,680.00
08/12/2004,11:44,1068.00,1068.25,1067.75,1068.25,98,206,304.00
08/12/2004,11:45,1068.00,1068.25,1068.00,1068.00,17,88,105.00
08/12/2004,11:46,1068.00,1068.25,1067.75,1068.00,64,131,195.00
08/12/2004,11:47,1067.75,1068.00,1067.75,1067.75,8,11,19.00
08/12/2004,11:48,1067.75,1068.25,1067.75,1068.00,98,12,110.00
08/12/2004,11:49,1068.00,1068.25,1068.00,1068.00,5,14,19.00
08/12/2004,11:50,1068.00,1068.25,1068.00,1068.25,22,42,64.00
08/12/2004,11:51,1068.00,1069.00,1068.00,1068.75,1075,334,1409.00
08/12/2004,11:52,1068.50,1068.75,1068.00,1068.00,247,1467,1714.00
08/12/2004,11:53,1068.00,1068.00,1067.00,1067.25,234,2663,2897.00
08/12/2004,11:54,1067.50,1067.50,1067.00,1067.25,350,350,700.00
08/12/2004,11:55,1067.50,1068.25,1067.25,1068.00,1287,210,1497.00
08/12/2004,11:56,1068.00,1068.00,1067.25,1067.75,77,453,530.00
08/12/2004,11:57,1067.50,1067.75,1067.50,1067.50,269,25,294.00
08/12/2004,11:58,1067.75,1068.50,1067.50,1068.25,1416,163,1579.00
08/12/2004,11:59,1068.50,1068.50,1068.00,1068.25,107,239,346.00
08/12/2004,12:00,1068.25,1068.50,1068.00,1068.25,428,269,697.00
08/12/2004,12:01,1068.25,1068.25,1067.75,1068.00,158,327,485.00
08/12/2004,12:02,1068.00,1068.00,1067.50,1067.75,239,266,505.00
08/12/2004,12:03,1067.75,1068.00,1067.50,1067.50,1,116,117.00
08/12/2004,12:04,1067.50,1067.75,1067.50,1067.50,278,62,340.00
08/12/2004,12:05,1067.75,1067.75,1066.75,1067.00,557,2344,2901.00
08/12/2004,12:06,1066.75,1066.75,1065.75,1066.00,1926,5252,7178.00
08/12/2004,12:07,1066.00,1066.25,1065.00,1065.25,1943,3116,5059.00
08/12/2004,12:08,1065.25,1065.50,1064.00,1064.00,2532,6431,8963.00
08/12/2004,12:09,1064.25,1064.75,1063.50,1064.50,2062,3701,5763.00
08/12/2004,12:10,1064.50,1065.00,1064.25,1064.25,1249,1255,2504.00
08/12/2004,12:11,1064.50,1064.75,1064.25,1064.50,825,84,909.00
08/12/2004,12:12,1064.75,1065.00,1064.50,1064.75,699,179,878.00
08/12/2004,12:13,1064.75,1065.25,1064.75,1065.00,2869,279,3148.00
08/12/2004,12:14,1065.25,1065.25,1064.50,1065.25,792,496,1288.00
08/12/2004,12:15,1065.25,1065.25,1064.75,1065.25,848,488,1336.00
08/12/2004,12:16,1065.25,1065.50,1064.50,1064.50,723,1145,1868.00
08/12/2004,12:17,1064.50,1064.75,1064.00,1064.25,792,1151,1943.00
08/12/2004,12:18,1064.25,1064.50,1063.00,1063.50,677,3558,4235.00
08/12/2004,12:19,1063.25,1063.75,1063.25,1063.50,1339,1254,2593.00
08/12/2004,12:20,1063.50,1063.50,1062.50,1063.00,1935,3993,5928.00
08/12/2004,12:21,1063.00,1063.00,1062.00,1062.75,2383,2364,4747.00
08/12/2004,12:22,1063.00,1063.75,1062.25,1063.75,3060,1769,4829.00
08/12/2004,12:23,1063.75,1064.50,1063.50,1064.25,2463,780,3243.00
08/12/2004,12:24,1064.25,1064.75,1063.75,1063.75,914,1251,2165.00
08/12/2004,12:25,1063.75,1064.25,1063.50,1063.75,973,1265,2238.00
08/12/2004,12:26,1064.00,1064.50,1063.75,1064.25,718,162,880.00
08/12/2004,12:27,1064.50,1064.50,1063.75,1064.00,138,658,796.00
08/12/2004,12:28,1064.00,1064.75,1063.75,1064.50,1328,232,1560.00
08/12/2004,12:29,1064.75,1064.75,1064.25,1064.25,481,339,820.00
08/12/2004,12:30,1064.25,1064.50,1064.00,1064.00,214,396,610.00
08/12/2004,12:31,1064.00,1064.50,1064.00,1064.25,430,188,618.00
08/12/2004,12:32,1064.25,1064.50,1063.75,1064.00,490,849,1339.00
08/12/2004,12:33,1064.25,1064.25,1063.50,1063.75,285,950,1235.00
08/12/2004,12:34,1063.75,1064.25,1063.50,1064.25,1630,712,2342.00
08/12/2004,12:35,1064.25,1065.50,1064.25,1065.25,3493,968,4461.00
08/12/2004,12:36,1065.00,1065.25,1064.50,1065.00,489,1274,1763.00
08/12/2004,12:37,1065.00,1065.00,1064.50,1064.75,406,450,856.00
08/12/2004,12:38,1064.75,1065.00,1064.75,1065.00,635,65,700.00
08/12/2004,12:39,1065.00,1065.25,1064.50,1064.50,266,744,1010.00
08/12/2004,12:40,1064.75,1064.75,1064.50,1064.50,542,1106,1648.00
08/12/2004,12:41,1064.50,1064.75,1063.75,1064.00,641,1383,2024.00
08/12/2004,12:42,1064.00,1064.25,1063.75,1064.25,390,886,1276.00
08/12/2004,12:43,1064.25,1064.50,1064.00,1064.50,263,137,400.00
08/12/2004,12:44,1064.25,1064.50,1064.00,1064.50,99,104,203.00
08/12/2004,12:45,1064.50,1064.50,1063.75,1064.00,116,651,767.00
08/12/2004,12:46,1063.75,1064.25,1063.50,1064.25,373,309,682.00
08/12/2004,12:47,1064.25,1064.75,1064.00,1064.50,924,287,1211.00
08/12/2004,12:48,1064.75,1065.00,1064.50,1064.75,823,526,1349.00
08/12/2004,12:49,1064.75,1064.75,1063.75,1063.75,281,1431,1712.00
08/12/2004,12:50,1063.75,1064.75,1063.75,1064.50,1401,178,1579.00
08/12/2004,12:51,1064.50,1064.50,1064.00,1064.50,430,1044,1474.00
08/12/2004,12:52,1064.25,1064.50,1064.00,1064.00,533,237,770.00
08/12/2004,12:53,1064.25,1064.25,1063.50,1064.00,469,853,1322.00
08/12/2004,12:54,1064.00,1064.50,1064.00,1064.25,334,169,503.00
08/12/2004,12:55,1064.50,1064.75,1064.25,1064.50,620,554,1174.00
08/12/2004,12:56,1064.25,1064.50,1064.25,1064.50,292,565,857.00
08/12/2004,12:57,1064.25,1064.50,1064.25,1064.50,500,8,508.00
08/12/2004,12:58,1064.50,1065.25,1064.50,1065.25,800,74,874.00
08/12/2004,12:59,1065.00,1065.50,1064.75,1065.50,1204,242,1446.00
08/12/2004,13:00,1065.25,1065.75,1065.00,1065.25,1034,288,1322.00
08/12/2004,13:01,1065.00,1065.25,1064.50,1065.00,756,805,1561.00
08/12/2004,13:02,1065.00,1065.25,1064.75,1064.75,375,217,592.00
08/12/2004,13:03,1065.00,1066.00,1064.50,1065.25,2300,1193,3493.00
08/12/2004,13:04,1065.25,1065.75,1065.00,1065.25,536,539,1075.00
08/12/2004,13:05,1065.25,1066.00,1065.25,1065.75,690,88,778.00
08/12/2004,13:06,1066.00,1066.25,1065.25,1065.50,1217,1166,2383.00
08/12/2004,13:07,1065.50,1065.75,1065.25,1065.50,248,235,483.00
08/12/2004,13:08,1065.50,1065.75,1065.50,1065.75,251,190,441.00
08/12/2004,13:09,1065.75,1065.75,1065.00,1065.25,345,875,1220.00
08/12/2004,13:10,1065.50,1065.75,1065.25,1065.25,273,192,465.00
08/12/2004,13:11,1065.50,1065.50,1065.25,1065.25,163,410,573.00
08/12/2004,13:12,1065.25,1065.25,1064.25,1064.25,435,1596,2031.00
08/12/2004,13:13,1064.50,1065.00,1064.25,1065.00,1023,214,1237.00
08/12/2004,13:14,1065.00,1065.25,1064.75,1064.75,660,144,804.00
08/12/2004,13:15,1064.75,1065.00,1064.50,1065.00,351,545,896.00
08/12/2004,13:16,1064.75,1065.25,1064.00,1064.00,306,919,1225.00
08/12/2004,13:17,1064.00,1065.25,1064.00,1064.75,994,411,1405.00
08/12/2004,13:18,1064.75,1065.00,1064.50,1064.75,416,354,770.00
08/12/2004,13:19,1064.75,1065.00,1064.00,1064.00,34,875,909.00
08/12/2004,13:20,1064.00,1064.50,1064.00,1064.25,505,407,912.00
08/12/2004,13:21,1064.25,1064.25,1063.25,1063.25,438,2521,2959.00
08/12/2004,13:22,1063.25,1063.75,1063.00,1063.50,984,2224,3208.00
08/12/2004,13:23,1063.50,1063.75,1063.25,1063.50,649,493,1142.00
08/12/2004,13:24,1063.25,1063.75,1063.00,1063.75,1375,881,2256.00
08/12/2004,13:25,1063.75,1064.00,1063.50,1063.75,473,198,671.00
08/12/2004,13:26,1064.00,1064.25,1063.75,1064.00,443,111,554.00
08/12/2004,13:27,1064.00,1064.25,1064.00,1064.25,522,143,665.00
08/12/2004,13:28,1064.25,1065.25,1064.25,1065.00,3130,1089,4219.00
08/12/2004,13:29,1065.00,1065.25,1064.75,1065.00,1014,961,1975.00
08/12/2004,13:30,1065.00,1065.25,1064.75,1065.00,546,608,1154.00
08/12/2004,13:31,1065.00,1066.25,1064.75,1066.00,2911,1448,4359.00
08/12/2004,13:32,1065.75,1066.00,1063.75,1063.75,414,3291,3705.00
08/12/2004,13:33,1064.00,1064.75,1063.75,1064.50,921,844,1765.00
08/12/2004,13:34,1064.50,1065.75,1064.50,1065.75,2001,187,2188.00
08/12/2004,13:35,1065.75,1065.75,1064.75,1065.00,1189,2384,3573.00
08/12/2004,13:36,1064.75,1065.00,1064.50,1064.75,301,518,819.00
08/12/2004,13:37,1064.75,1065.25,1064.50,1064.75,237,272,509.00
08/12/2004,13:38,1064.75,1065.00,1064.75,1065.00,206,12,218.00
08/12/2004,13:39,1065.00,1065.50,1064.75,1065.50,488,27,515.00
08/12/2004,13:40,1065.25,1066.00,1064.75,1065.75,3548,904,4452.00
08/12/2004,13:41,1065.75,1066.25,1065.50,1065.75,1242,742,1984.00
08/12/2004,13:42,1065.75,1066.00,1065.25,1065.25,403,695,1098.00
08/12/2004,13:43,1065.25,1066.25,1065.00,1065.75,1013,1210,2223.00
08/12/2004,13:44,1065.75,1065.75,1065.00,1065.50,1007,1216,2223.00
08/12/2004,13:45,1065.50,1066.25,1065.50,1065.75,1395,331,1726.00
08/12/2004,13:46,1066.00,1066.75,1065.75,1066.25,2299,628,2927.00
08/12/2004,13:47,1066.25,1067.75,1066.00,1067.50,3513,313,3826.00
08/12/2004,13:48,1067.75,1067.75,1066.50,1067.00,1665,2381,4046.00
08/12/2004,13:49,1067.00,1067.00,1066.25,1066.50,511,1030,1541.00
08/12/2004,13:50,1066.50,1066.75,1065.75,1066.25,480,1057,1537.00
08/12/2004,13:51,1066.25,1066.50,1066.00,1066.25,232,377,609.00
08/12/2004,13:52,1066.25,1066.25,1065.75,1066.00,138,291,429.00
08/12/2004,13:53,1066.00,1066.75,1066.00,1066.75,514,41,555.00
08/12/2004,13:54,1066.50,1067.00,1066.50,1066.75,298,688,986.00
08/12/2004,13:55,1066.75,1067.25,1066.50,1067.25,609,1237,1846.00
08/12/2004,13:56,1067.25,1067.25,1066.00,1066.25,1004,1518,2522.00
08/12/2004,13:57,1066.25,1066.75,1066.25,1066.50,314,352,666.00
08/12/2004,13:58,1066.25,1066.50,1065.75,1066.00,334,1679,2013.00
08/12/2004,13:59,1066.00,1067.00,1066.00,1066.75,862,560,1422.00
08/12/2004,14:00,1066.50,1066.75,1066.25,1066.50,183,277,460.00
08/12/2004,14:01,1066.50,1066.75,1065.75,1066.25,231,1425,1656.00
08/12/2004,14:02,1066.25,1066.75,1065.50,1065.50,398,1294,1692.00
08/12/2004,14:03,1065.50,1065.75,1065.00,1065.50,850,1209,2059.00
08/12/2004,14:04,1065.75,1066.00,1065.50,1065.75,541,574,1115.00
08/12/2004,14:05,1065.75,1065.75,1065.00,1065.25,177,651,828.00
08/12/2004,14:06,1065.00,1065.75,1065.00,1065.25,767,211,978.00
08/12/2004,14:07,1065.50,1065.50,1064.50,1064.75,202,1149,1351.00
08/12/2004,14:08,1064.75,1065.00,1064.25,1064.50,545,749,1294.00
08/12/2004,14:09,1064.50,1065.50,1064.50,1064.50,603,821,1424.00
08/12/2004,14:10,1064.75,1065.25,1064.75,1064.75,271,388,659.00
08/12/2004,14:11,1064.75,1065.00,1064.25,1065.00,178,289,467.00
08/12/2004,14:12,1065.00,1065.50,1064.75,1065.25,510,124,634.00
08/12/2004,14:13,1065.25,1065.75,1065.25,1065.75,432,114,546.00
08/12/2004,14:14,1065.75,1066.25,1065.25,1066.25,1104,430,1534.00
08/12/2004,14:15,1066.00,1066.25,1065.50,1065.75,249,497,746.00
08/12/2004,14:16,1065.75,1065.75,1065.00,1065.00,70,619,689.00
08/12/2004,14:17,1065.00,1065.25,1064.75,1065.00,285,360,645.00
08/12/2004,14:18,1065.25,1065.25,1065.00,1065.25,75,43,118.00
08/12/2004,14:19,1065.00,1065.25,1064.75,1064.75,54,455,509.00
08/12/2004,14:20,1064.75,1065.75,1064.50,1065.25,573,578,1151.00
08/12/2004,14:21,1065.25,1065.50,1065.00,1065.25,305,391,696.00
08/12/2004,14:22,1065.25,1066.25,1065.25,1065.75,986,420,1406.00
08/12/2004,14:23,1065.75,1066.50,1065.50,1066.25,912,188,1100.00
08/12/2004,14:24,1066.00,1066.50,1065.75,1066.00,557,800,1357.00
08/12/2004,14:25,1066.25,1066.25,1065.50,1065.50,319,1168,1487.00
08/12/2004,14:26,1065.75,1066.25,1065.25,1065.75,499,391,890.00
08/12/2004,14:27,1065.75,1065.75,1065.25,1065.50,429,391,820.00
08/12/2004,14:28,1065.25,1065.75,1064.75,1065.00,405,1342,1747.00
08/12/2004,14:29,1065.00,1065.75,1065.00,1065.25,357,650,1007.00
08/12/2004,14:30,1065.25,1065.50,1064.75,1064.75,32,645,677.00
08/12/2004,14:31,1064.50,1065.25,1064.50,1064.75,645,1235,1880.00
08/12/2004,14:32,1064.75,1065.50,1064.50,1065.25,808,519,1327.00
08/12/2004,14:33,1065.25,1065.25,1065.00,1065.00,736,308,1044.00
08/12/2004,14:34,1065.00,1065.25,1064.50,1064.50,20,557,577.00
08/12/2004,14:35,1064.50,1064.75,1064.00,1064.00,574,1610,2184.00
08/12/2004,14:36,1064.00,1064.50,1063.75,1064.00,345,1440,1785.00
08/12/2004,14:37,1063.75,1065.00,1063.75,1064.75,1437,996,2433.00
08/12/2004,14:38,1064.50,1065.00,1064.00,1064.25,931,1467,2398.00
08/12/2004,14:39,1064.00,1065.00,1064.00,1064.25,926,948,1874.00
08/12/2004,14:40,1064.25,1065.00,1064.00,1064.75,546,261,807.00
08/12/2004,14:41,1064.75,1065.00,1064.25,1064.50,1004,759,1763.00
08/12/2004,14:42,1064.50,1064.75,1064.25,1064.75,633,234,867.00
08/12/2004,14:43,1064.75,1065.00,1064.25,1064.50,148,701,849.00
08/12/2004,14:44,1064.75,1064.75,1063.75,1064.00,1115,1671,2786.00
08/12/2004,14:45,1064.00,1064.25,1063.50,1064.00,815,1431,2246.00
08/12/2004,14:46,1064.25,1064.50,1063.75,1064.25,647,581,1228.00
08/12/2004,14:47,1064.00,1064.25,1063.75,1063.75,90,1005,1095.00
08/12/2004,14:48,1063.75,1064.25,1063.50,1063.75,778,1357,2135.00
08/12/2004,14:49,1063.75,1063.75,1063.25,1063.25,821,1728,2549.00
08/12/2004,14:50,1063.25,1063.75,1063.25,1063.50,603,835,1438.00
08/12/2004,14:51,1063.50,1063.75,1063.25,1063.25,446,899,1345.00
08/12/2004,14:52,1063.50,1063.50,1063.25,1063.50,777,206,983.00
08/12/2004,14:53,1063.50,1064.00,1063.25,1064.00,831,734,1565.00
08/12/2004,14:54,1063.75,1064.25,1063.50,1063.75,913,1196,2109.00
08/12/2004,14:55,1063.75,1063.75,1063.25,1063.75,723,1073,1796.00
08/12/2004,14:56,1063.75,1063.75,1063.00,1063.25,407,2034,2441.00
08/12/2004,14:57,1063.25,1063.50,1063.00,1063.00,242,1887,2129.00
08/12/2004,14:58,1063.25,1063.25,1062.75,1063.00,1037,2804,3841.00
08/12/2004,14:59,1062.75,1063.00,1062.50,1062.75,816,2685,3501.00
08/12/2004,15:00,1062.50,1063.00,1062.50,1062.75,1582,2448,4030.00
08/12/2004,15:01,1062.75,1063.00,1062.50,1062.75,2322,1808,4130.00
08/12/2004,15:02,1062.75,1063.25,1061.75,1061.75,3375,3509,6884.00
08/12/2004,15:03,1062.00,1063.25,1060.00,1062.00,3434,5799,9233.00
08/12/2004,15:04,1062.00,1062.50,1061.75,1062.25,1066,731,1797.00
08/12/2004,15:05,1062.25,1063.00,1062.25,1063.00,1420,408,1828.00
08/12/2004,15:06,1063.00,1063.00,1062.50,1063.00,397,991,1388.00
08/12/2004,15:07,1063.00,1063.75,1062.75,1062.75,2388,2001,4389.00
08/12/2004,15:08,1062.75,1063.50,1062.75,1062.75,720,610,1330.00
08/12/2004,15:09,1063.00,1063.50,1062.75,1063.00,1040,697,1737.00
08/12/2004,15:10,1063.25,1063.75,1063.00,1063.75,1187,346,1533.00
08/12/2004,15:11,1063.75,1064.00,1063.00,1063.50,1406,688,2094.00
08/12/2004,15:12,1063.25,1063.50,1063.00,1063.25,328,442,770.00
08/12/2004,15:13,1063.25,1064.00,1063.25,1063.50,1539,478,2017.00
08/12/2004,15:14,1063.75,1063.75,1063.00,1063.50,757,1374,2131.00
08/12/2004,15:15,1063.50,1064.25,1063.25,1064.25,2978,2977,5955.00
08/12/2004,15:16,1064.00,1064.25,1064.00,1064.00,2,7,9.00
08/12/2004,15:31,1064.50,1065.00,1064.25,1064.50,331,85,416.00
08/12/2004,15:32,1064.50,1064.50,1064.25,1064.50,201,1,202.00
08/12/2004,15:33,1064.50,1065.00,1064.50,1065.00,218,54,272.00
08/12/2004,15:34,1064.75,1064.75,1064.50,1064.75,2,119,121.00
08/12/2004,15:35,1064.75,1064.75,1064.50,1064.50,6,63,69.00
08/12/2004,15:36,1064.50,1064.50,1064.25,1064.50,15,31,46.00
08/12/2004,15:37,1064.25,1064.50,1064.25,1064.50,31,3,34.00
08/12/2004,15:38,1064.75,1064.75,1064.50,1064.50,3,25,28.00
08/12/2004,15:39,1064.25,1064.75,1064.25,1064.75,265,10,275.00
08/12/2004,15:40,1064.75,1064.75,1064.75,1064.75,51,0,51.00
08/12/2004,15:41,1064.75,1064.75,1064.50,1064.75,29,1,30.00
08/12/2004,15:42,1064.75,1064.75,1064.75,1064.75,35,0,35.00
08/12/2004,15:43,1064.75,1064.75,1064.25,1064.25,20,66,86.00
08/12/2004,15:44,1064.50,1064.50,1064.50,1064.50,58,0,58.00
08/12/2004,15:45,1064.50,1064.75,1063.75,1064.00,62,415,477.00
08/12/2004,15:46,1064.00,1064.25,1063.50,1063.75,42,98,140.00
08/12/2004,15:47,1063.75,1063.75,1063.50,1063.75,178,37,215.00
08/12/2004,15:48,1063.50,1063.75,1063.50,1063.75,56,17,73.00
08/12/2004,15:49,1064.00,1064.00,1064.00,1064.00,38,0,38.00
08/12/2004,15:50,1064.00,1064.25,1064.00,1064.25,80,0,80.00
08/12/2004,15:51,1064.25,1064.50,1064.25,1064.50,163,0,163.00
08/12/2004,15:52,1064.25,1064.25,1064.00,1064.25,75,147,222.00
08/12/2004,15:53,1064.25,1064.50,1064.25,1064.25,11,1,12.00
08/12/2004,15:54,1064.25,1064.25,1064.25,1064.25,0,3,3.00
08/12/2004,15:55,1064.25,1064.25,1064.25,1064.25,0,11,11.00
08/12/2004,15:56,1064.25,1064.25,1064.25,1064.25,0,34,34.00
08/12/2004,15:57,1064.25,1064.50,1064.25,1064.25,2,45,47.00
08/12/2004,15:58,1064.25,1064.25,1064.25,1064.25,0,17,17.00
08/12/2004,15:59,1064.25,1064.25,1064.25,1064.25,0,70,70.00
08/12/2004,16:00,1064.25,1064.50,1064.25,1064.50,201,124,325.00
08/12/2004,17:01,1064.75,1065.00,1064.75,1065.00,105,0,105.00
08/12/2004,17:02,1065.25,1065.25,1065.00,1065.25,23,5,28.00
08/12/2004,17:03,1065.00,1065.00,1065.00,1065.00,0,3,3.00
08/12/2004,17:06,1065.00,1065.00,1065.00,1065.00,0,3,3.00
08/12/2004,17:08,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/12/2004,17:10,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/12/2004,17:11,1065.00,1065.00,1065.00,1065.00,0,6,6.00
08/12/2004,17:12,1065.00,1065.25,1065.00,1065.25,62,1,63.00
08/12/2004,17:13,1065.50,1065.75,1065.50,1065.75,121,4,125.00
08/12/2004,17:14,1065.75,1065.75,1065.75,1065.75,45,0,45.00
08/12/2004,17:15,1065.75,1065.75,1065.50,1065.50,12,2,14.00
08/12/2004,17:16,1065.75,1066.00,1065.75,1065.75,94,6,100.00
08/12/2004,17:17,1065.75,1065.75,1065.50,1065.75,3,4,7.00
08/12/2004,17:18,1065.75,1066.00,1065.75,1066.00,41,0,41.00
08/12/2004,17:19,1066.25,1066.25,1066.00,1066.00,61,7,68.00
08/12/2004,17:20,1066.25,1066.25,1066.25,1066.25,2,0,2.00
08/12/2004,17:21,1066.25,1066.25,1066.00,1066.00,1,1,2.00
08/12/2004,17:22,1066.25,1066.25,1066.00,1066.00,1,1,2.00
08/12/2004,17:23,1066.25,1066.25,1066.00,1066.00,1,28,29.00
08/12/2004,17:24,1065.75,1065.75,1065.50,1065.75,1,16,17.00
08/12/2004,17:25,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/12/2004,17:30,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/12/2004,17:31,1065.50,1065.50,1065.50,1065.50,0,1,1.00
08/12/2004,17:37,1065.50,1065.50,1065.50,1065.50,0,1,1.00
08/12/2004,17:38,1065.50,1065.50,1065.50,1065.50,0,307,307.00
08/12/2004,17:39,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/12/2004,17:45,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/12/2004,17:46,1065.50,1065.50,1065.50,1065.50,16,0,16.00
08/12/2004,17:47,1065.50,1065.50,1065.50,1065.50,10,0,10.00
08/12/2004,17:50,1065.50,1065.50,1065.25,1065.25,2,4,6.00
08/12/2004,17:52,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/12/2004,18:01,1065.25,1065.25,1065.25,1065.25,0,80,80.00
08/12/2004,18:02,1065.00,1065.00,1065.00,1065.00,0,25,25.00
08/12/2004,18:03,1065.00,1065.00,1065.00,1065.00,0,27,27.00
08/12/2004,18:04,1065.00,1065.00,1065.00,1065.00,0,20,20.00
08/12/2004,18:06,1065.00,1065.25,1065.00,1065.25,2,30,32.00
08/12/2004,18:07,1065.00,1065.25,1065.00,1065.25,1,1,2.00
08/12/2004,18:09,1065.00,1065.00,1065.00,1065.00,0,25,25.00
08/12/2004,18:10,1065.00,1065.00,1065.00,1065.00,0,27,27.00
08/12/2004,18:13,1065.00,1065.00,1065.00,1065.00,0,50,50.00
08/12/2004,18:14,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/12/2004,18:15,1065.00,1065.00,1064.75,1064.75,0,9,9.00
08/12/2004,18:16,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,18:17,1065.00,1065.00,1065.00,1065.00,44,0,44.00
08/12/2004,18:18,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/12/2004,18:19,1065.00,1065.00,1065.00,1065.00,15,0,15.00
08/12/2004,18:20,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/12/2004,18:24,1064.75,1064.75,1064.75,1064.75,0,20,20.00
08/12/2004,18:25,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,18:29,1065.00,1065.00,1065.00,1065.00,4,0,4.00
08/12/2004,18:31,1064.75,1065.00,1064.75,1065.00,1,10,11.00
08/12/2004,18:33,1064.75,1064.75,1064.75,1064.75,0,10,10.00
08/12/2004,18:35,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,18:36,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,18:37,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,18:39,1065.00,1065.00,1065.00,1065.00,21,0,21.00
08/12/2004,18:40,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/12/2004,18:41,1065.00,1065.00,1065.00,1065.00,3,0,3.00
08/12/2004,18:45,1065.00,1065.00,1065.00,1065.00,10,0,10.00
08/12/2004,18:50,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/12/2004,18:52,1064.75,1064.75,1064.75,1064.75,0,7,7.00
08/12/2004,18:53,1065.00,1065.00,1065.00,1065.00,3,0,3.00
08/12/2004,18:54,1064.75,1065.00,1064.50,1065.00,4,72,76.00
08/12/2004,18:55,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,18:59,1064.75,1064.75,1064.75,1064.75,0,5,5.00
08/12/2004,19:00,1064.75,1064.75,1064.75,1064.75,0,10,10.00
08/12/2004,19:01,1064.75,1064.75,1064.50,1064.50,0,127,127.00
08/12/2004,19:02,1064.75,1064.75,1064.50,1064.50,10,1,11.00
08/12/2004,19:03,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/12/2004,19:04,1064.50,1064.50,1064.50,1064.50,0,3,3.00
08/12/2004,19:06,1064.50,1064.75,1064.50,1064.75,1,1,2.00
08/12/2004,19:08,1064.75,1064.75,1064.50,1064.75,31,1,32.00
08/12/2004,19:09,1064.75,1064.75,1064.75,1064.75,15,0,15.00
08/12/2004,19:10,1064.50,1064.50,1064.50,1064.50,0,10,10.00
08/12/2004,19:11,1064.50,1064.50,1064.25,1064.25,0,91,91.00
08/12/2004,19:13,1064.25,1064.25,1064.25,1064.25,0,17,17.00
08/12/2004,19:14,1064.25,1064.25,1064.25,1064.25,0,4,4.00
08/12/2004,19:15,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/12/2004,19:16,1064.25,1064.25,1064.25,1064.25,0,35,35.00
08/12/2004,19:17,1064.25,1064.25,1064.25,1064.25,0,42,42.00
08/12/2004,19:19,1064.25,1064.25,1064.25,1064.25,0,17,17.00
08/12/2004,19:20,1064.25,1064.25,1064.25,1064.25,0,38,38.00
08/12/2004,19:21,1064.25,1064.25,1064.25,1064.25,0,17,17.00
08/12/2004,19:22,1064.25,1064.25,1064.25,1064.25,0,23,23.00
08/12/2004,19:24,1064.25,1064.25,1064.25,1064.25,0,8,8.00
08/12/2004,19:26,1064.25,1064.25,1064.25,1064.25,0,11,11.00
08/12/2004,19:30,1064.50,1064.50,1064.25,1064.25,17,3,20.00
08/12/2004,19:31,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/12/2004,19:37,1064.50,1064.50,1064.50,1064.50,2,0,2.00
08/12/2004,19:41,1064.50,1064.50,1064.50,1064.50,3,0,3.00
08/12/2004,19:42,1064.50,1064.50,1064.50,1064.50,6,0,6.00
08/12/2004,19:44,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/12/2004,19:47,1064.50,1064.50,1064.50,1064.50,21,0,21.00
08/12/2004,19:48,1064.50,1064.50,1064.50,1064.50,20,0,20.00
08/12/2004,19:50,1064.50,1064.50,1064.50,1064.50,15,0,15.00
08/12/2004,19:51,1064.50,1064.50,1064.50,1064.50,7,0,7.00
08/12/2004,19:52,1064.50,1064.50,1064.50,1064.50,2,0,2.00
08/12/2004,19:55,1064.50,1064.50,1064.50,1064.50,9,0,9.00
08/12/2004,19:56,1064.50,1064.50,1064.50,1064.50,6,0,6.00
08/12/2004,19:57,1064.50,1064.50,1064.50,1064.50,10,0,10.00
08/12/2004,20:00,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/12/2004,20:03,1064.50,1064.50,1064.50,1064.50,6,0,6.00
08/12/2004,20:06,1064.75,1064.75,1064.75,1064.75,2,0,2.00
08/12/2004,20:10,1064.50,1065.00,1064.50,1065.00,78,10,88.00
08/12/2004,20:14,1065.00,1065.00,1065.00,1065.00,17,0,17.00
08/12/2004,20:16,1065.00,1065.00,1065.00,1065.00,11,0,11.00
08/12/2004,20:17,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/12/2004,20:18,1065.00,1065.00,1065.00,1065.00,23,0,23.00
08/12/2004,20:19,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,20:23,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/12/2004,20:25,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,20:29,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/12/2004,20:30,1065.00,1065.00,1065.00,1065.00,10,0,10.00
08/12/2004,20:31,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,20:32,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/12/2004,20:33,1065.00,1065.00,1065.00,1065.00,6,0,6.00
08/12/2004,20:35,1065.25,1065.25,1065.25,1065.25,5,0,5.00
08/12/2004,20:36,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/12/2004,20:38,1065.00,1065.00,1065.00,1065.00,0,6,6.00
08/12/2004,20:39,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/12/2004,20:40,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/12/2004,20:41,1065.25,1065.25,1065.25,1065.25,6,0,6.00
08/12/2004,20:42,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/12/2004,20:43,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/12/2004,20:45,1065.25,1065.25,1065.25,1065.25,11,0,11.00
08/12/2004,20:46,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/12/2004,20:47,1065.25,1065.25,1065.00,1065.00,1,2,3.00
08/12/2004,20:48,1065.00,1065.25,1065.00,1065.25,10,1,11.00
08/12/2004,20:50,1065.25,1065.25,1065.25,1065.25,16,0,16.00
08/12/2004,20:51,1065.25,1065.25,1065.25,1065.25,4,0,4.00
08/12/2004,20:52,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/12/2004,20:54,1065.25,1065.25,1065.25,1065.25,7,0,7.00
08/12/2004,20:55,1065.25,1065.25,1065.00,1065.25,24,5,29.00
08/12/2004,20:56,1065.00,1065.00,1065.00,1065.00,0,3,3.00
08/12/2004,20:57,1065.00,1065.00,1065.00,1065.00,0,24,24.00
08/12/2004,20:58,1065.00,1065.00,1065.00,1065.00,0,11,11.00
08/12/2004,21:01,1064.75,1064.75,1064.75,1064.75,0,29,29.00
08/12/2004,21:02,1064.75,1064.75,1064.75,1064.75,0,5,5.00
08/12/2004,21:03,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/12/2004,21:04,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,21:06,1064.75,1064.75,1064.75,1064.75,0,4,4.00
08/12/2004,21:07,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/12/2004,21:08,1064.75,1064.75,1064.75,1064.75,0,3,3.00
08/12/2004,21:09,1064.75,1064.75,1064.75,1064.75,0,9,9.00
08/12/2004,21:13,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,21:15,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,21:16,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/12/2004,21:17,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/12/2004,21:19,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,21:22,1065.00,1065.00,1065.00,1065.00,3,0,3.00
08/12/2004,21:24,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,21:27,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,21:28,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,21:32,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/12/2004,21:33,1065.00,1065.00,1065.00,1065.00,3,0,3.00
08/12/2004,21:35,1065.00,1065.00,1065.00,1065.00,3,0,3.00
08/12/2004,21:36,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,21:39,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/12/2004,21:40,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/12/2004,21:43,1064.75,1064.75,1064.75,1064.75,0,55,55.00
08/12/2004,21:44,1064.75,1064.75,1064.50,1064.50,0,36,36.00
08/12/2004,21:45,1064.50,1064.50,1064.50,1064.50,0,20,20.00
08/12/2004,21:47,1064.50,1064.50,1064.50,1064.50,0,2,2.00
08/12/2004,21:48,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/12/2004,21:49,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/12/2004,21:50,1064.50,1064.50,1064.50,1064.50,2,0,2.00
08/12/2004,21:52,1064.50,1064.50,1064.50,1064.50,27,0,27.00
08/12/2004,21:54,1064.50,1064.50,1064.50,1064.50,30,0,30.00
08/12/2004,21:55,1064.50,1064.50,1064.50,1064.50,3,0,3.00
08/12/2004,21:56,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/12/2004,21:57,1064.50,1064.75,1064.25,1064.75,4,3,7.00
08/12/2004,21:58,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/12/2004,22:00,1064.25,1064.25,1064.25,1064.25,0,50,50.00
08/12/2004,22:01,1064.25,1064.25,1064.25,1064.25,0,2,2.00
08/12/2004,22:03,1064.25,1064.25,1064.25,1064.25,0,2,2.00
08/12/2004,22:04,1064.25,1064.25,1064.00,1064.00,0,17,17.00
08/12/2004,22:05,1064.00,1064.00,1064.00,1064.00,0,79,79.00
08/12/2004,22:06,1064.00,1064.00,1064.00,1064.00,0,14,14.00
08/12/2004,22:08,1064.25,1064.25,1064.25,1064.25,2,0,2.00
08/12/2004,22:09,1064.25,1064.50,1064.25,1064.50,15,0,15.00
08/12/2004,22:10,1064.25,1064.25,1064.25,1064.25,0,2,2.00
08/12/2004,22:11,1064.25,1064.25,1064.25,1064.25,0,6,6.00
08/12/2004,22:12,1064.25,1064.25,1064.25,1064.25,0,15,15.00
08/12/2004,22:14,1064.25,1064.25,1064.25,1064.25,0,5,5.00
08/12/2004,22:15,1064.25,1064.50,1064.25,1064.25,1,9,10.00
08/12/2004,22:18,1064.25,1064.25,1064.25,1064.25,0,5,5.00
08/12/2004,22:22,1064.25,1064.25,1064.25,1064.25,0,6,6.00
08/12/2004,22:23,1064.25,1064.25,1064.25,1064.25,0,9,9.00
08/12/2004,22:25,1064.50,1064.50,1064.50,1064.50,14,0,14.00
08/12/2004,22:26,1064.50,1064.50,1064.50,1064.50,13,0,13.00
08/12/2004,22:27,1064.50,1064.50,1064.50,1064.50,10,0,10.00
08/12/2004,22:30,1064.50,1064.50,1064.50,1064.50,10,0,10.00
08/12/2004,22:31,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/12/2004,22:32,1064.50,1064.50,1064.25,1064.25,1,3,4.00
08/12/2004,22:33,1064.50,1064.50,1064.50,1064.50,2,0,2.00
08/12/2004,22:34,1064.75,1064.75,1064.75,1064.75,10,0,10.00
08/12/2004,22:36,1064.75,1064.75,1064.75,1064.75,2,0,2.00
08/12/2004,22:37,1064.75,1064.75,1064.50,1064.50,1,5,6.00
08/12/2004,22:38,1064.75,1064.75,1064.75,1064.75,5,0,5.00
08/12/2004,22:42,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/12/2004,22:44,1064.50,1064.50,1064.50,1064.50,0,7,7.00
08/12/2004,22:46,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/12/2004,22:47,1064.50,1064.50,1064.50,1064.50,0,5,5.00
08/12/2004,22:49,1064.75,1064.75,1064.75,1064.75,12,0,12.00
08/12/2004,22:56,1064.50,1064.50,1064.50,1064.50,0,5,5.00
08/12/2004,22:57,1064.50,1064.50,1064.50,1064.50,0,17,17.00
08/12/2004,22:59,1064.25,1064.25,1064.25,1064.25,0,3,3.00
08/12/2004,23:00,1064.25,1064.50,1064.00,1064.50,1,5,6.00
08/12/2004,23:09,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/12/2004,23:14,1064.50,1064.75,1064.50,1064.75,6,0,6.00
08/12/2004,23:15,1064.75,1064.75,1064.50,1064.75,25,3,28.00
08/12/2004,23:16,1065.00,1065.00,1064.75,1064.75,2,10,12.00
08/12/2004,23:18,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,23:19,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,23:24,1064.75,1064.75,1064.75,1064.75,0,30,30.00
08/12/2004,23:31,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,23:32,1064.75,1064.75,1064.75,1064.75,0,11,11.00
08/12/2004,23:34,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/12/2004,23:37,1064.50,1064.50,1064.50,1064.50,0,3,3.00
08/12/2004,23:39,1064.50,1064.50,1064.50,1064.50,0,2,2.00
08/12/2004,23:41,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/12/2004,23:42,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/12/2004,23:43,1064.75,1064.75,1064.75,1064.75,4,0,4.00
08/12/2004,23:44,1064.75,1064.75,1064.75,1064.75,7,0,7.00
08/12/2004,23:46,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/12/2004,23:50,1064.50,1064.75,1064.50,1064.75,10,1,11.00
08/12/2004,23:52,1064.75,1064.75,1064.75,1064.75,12,0,12.00
08/12/2004,23:55,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/12/2004,23:59,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/13/2004,00:06,1064.50,1064.75,1064.50,1064.75,2,26,28.00
08/13/2004,00:07,1064.50,1064.50,1064.50,1064.50,0,2,2.00
08/13/2004,00:08,1064.50,1064.50,1064.50,1064.50,0,4,4.00
08/13/2004,00:11,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/13/2004,00:12,1064.50,1064.50,1064.50,1064.50,0,2,2.00
08/13/2004,00:13,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/13/2004,00:14,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/13/2004,00:16,1064.25,1064.25,1064.00,1064.00,0,3,3.00
08/13/2004,00:24,1064.00,1064.00,1064.00,1064.00,0,3,3.00
08/13/2004,00:26,1064.00,1064.00,1064.00,1064.00,0,33,33.00
08/13/2004,00:30,1064.00,1064.00,1064.00,1064.00,0,70,70.00
08/13/2004,00:33,1064.00,1064.00,1064.00,1064.00,0,28,28.00
08/13/2004,00:35,1064.00,1064.00,1064.00,1064.00,0,17,17.00
08/13/2004,00:36,1064.00,1064.00,1064.00,1064.00,0,1,1.00
08/13/2004,00:37,1064.00,1064.00,1064.00,1064.00,0,2,2.00
08/13/2004,00:38,1064.00,1064.00,1064.00,1064.00,0,3,3.00
08/13/2004,00:39,1064.00,1064.00,1063.75,1063.75,0,13,13.00
08/13/2004,00:40,1063.75,1063.75,1063.75,1063.75,0,2,2.00
08/13/2004,00:41,1064.00,1064.00,1064.00,1064.00,1,0,1.00
08/13/2004,00:44,1064.00,1064.00,1064.00,1064.00,30,0,30.00
08/13/2004,00:45,1064.00,1064.00,1064.00,1064.00,1,0,1.00
08/13/2004,00:46,1064.25,1064.50,1064.00,1064.00,2,1,3.00
08/13/2004,00:47,1064.25,1064.25,1064.25,1064.25,2,0,2.00
08/13/2004,00:54,1064.25,1064.25,1064.25,1064.25,20,0,20.00
08/13/2004,00:57,1064.25,1064.25,1064.25,1064.25,1,0,1.00
08/13/2004,01:02,1064.00,1064.00,1064.00,1064.00,0,10,10.00
08/13/2004,01:03,1064.25,1064.25,1064.25,1064.25,19,0,19.00
08/13/2004,01:06,1064.25,1064.25,1064.25,1064.25,102,0,102.00
08/13/2004,01:07,1064.25,1064.25,1064.00,1064.25,25,6,31.00
08/13/2004,01:08,1064.25,1064.25,1064.25,1064.25,7,0,7.00
08/13/2004,01:10,1064.25,1064.25,1064.25,1064.25,5,0,5.00
08/13/2004,01:11,1064.25,1064.25,1064.25,1064.25,10,0,10.00
08/13/2004,01:13,1064.25,1064.25,1064.25,1064.25,4,0,4.00
08/13/2004,01:14,1064.25,1064.25,1064.25,1064.25,5,0,5.00
08/13/2004,01:15,1064.25,1064.25,1064.25,1064.25,5,0,5.00
08/13/2004,01:16,1064.25,1064.25,1064.25,1064.25,1,0,1.00
08/13/2004,01:18,1064.25,1064.25,1064.25,1064.25,3,0,3.00
08/13/2004,01:19,1064.25,1064.25,1064.00,1064.25,5,4,9.00
08/13/2004,01:20,1064.25,1064.25,1064.25,1064.25,1,0,1.00
08/13/2004,01:24,1064.25,1064.25,1064.25,1064.25,5,0,5.00
08/13/2004,01:27,1064.25,1064.25,1064.25,1064.25,4,0,4.00
08/13/2004,01:28,1064.25,1064.25,1064.00,1064.00,4,34,38.00
08/13/2004,01:29,1064.00,1064.00,1063.75,1063.75,0,3,3.00
08/13/2004,01:30,1064.00,1064.00,1064.00,1064.00,7,0,7.00
08/13/2004,01:31,1064.00,1064.00,1064.00,1064.00,4,0,4.00
08/13/2004,01:32,1063.75,1063.75,1063.75,1063.75,0,38,38.00
08/13/2004,01:34,1063.75,1063.75,1063.75,1063.75,0,43,43.00
08/13/2004,01:35,1063.75,1063.75,1063.75,1063.75,0,5,5.00
08/13/2004,01:36,1063.75,1064.00,1063.50,1064.00,2,81,83.00
08/13/2004,01:37,1063.75,1063.75,1063.50,1063.75,1,11,12.00
08/13/2004,01:42,1063.75,1063.75,1063.75,1063.75,1,0,1.00
08/13/2004,01:43,1064.00,1064.00,1063.75,1063.75,3,7,10.00
08/13/2004,01:47,1064.00,1064.25,1064.00,1064.25,29,0,29.00
08/13/2004,01:48,1064.25,1064.50,1064.25,1064.50,46,0,46.00
08/13/2004,01:49,1064.25,1064.50,1064.25,1064.50,8,2,10.00
08/13/2004,01:52,1064.50,1064.75,1064.50,1064.75,19,0,19.00
08/13/2004,01:53,1064.25,1064.50,1064.25,1064.50,5,2,7.00
08/13/2004,01:54,1064.50,1064.50,1064.50,1064.50,22,0,22.00
08/13/2004,01:55,1064.50,1064.50,1064.50,1064.50,15,0,15.00
08/13/2004,01:56,1064.50,1064.50,1064.50,1064.50,5,0,5.00
08/13/2004,01:57,1064.50,1064.50,1064.50,1064.50,13,0,13.00
08/13/2004,01:58,1064.25,1064.25,1064.00,1064.00,0,39,39.00
08/13/2004,01:59,1064.25,1064.25,1064.25,1064.25,10,0,10.00
08/13/2004,02:00,1064.25,1064.25,1064.25,1064.25,2,0,2.00
08/13/2004,02:01,1064.25,1064.25,1064.00,1064.00,25,19,44.00
08/13/2004,02:02,1064.00,1064.00,1063.50,1063.75,12,121,133.00
08/13/2004,02:03,1063.50,1064.00,1063.50,1064.00,155,1,156.00
08/13/2004,02:04,1064.00,1064.00,1063.75,1063.75,26,5,31.00
08/13/2004,02:05,1063.75,1063.75,1063.75,1063.75,0,59,59.00
08/13/2004,02:06,1063.50,1063.75,1063.50,1063.50,38,23,61.00
08/13/2004,02:07,1063.50,1063.50,1063.00,1063.25,149,168,317.00
08/13/2004,02:08,1063.25,1063.50,1063.25,1063.25,71,26,97.00
08/13/2004,02:09,1063.25,1063.25,1063.00,1063.25,11,57,68.00
08/13/2004,02:10,1063.25,1063.50,1063.00,1063.25,99,91,190.00
08/13/2004,02:11,1063.50,1063.50,1063.25,1063.50,24,6,30.00
08/13/2004,02:12,1063.25,1063.50,1063.25,1063.50,78,5,83.00
08/13/2004,02:13,1063.50,1063.75,1063.50,1063.50,129,31,160.00
08/13/2004,02:14,1063.75,1063.75,1063.75,1063.75,17,0,17.00
08/13/2004,02:15,1064.00,1064.00,1064.00,1064.00,50,0,50.00
08/13/2004,02:16,1064.25,1064.50,1064.25,1064.50,96,0,96.00
08/13/2004,02:17,1064.50,1064.50,1064.50,1064.50,61,0,61.00
08/13/2004,02:18,1064.50,1064.50,1064.25,1064.50,19,3,22.00
08/13/2004,02:19,1064.50,1064.50,1064.50,1064.50,7,0,7.00
08/13/2004,02:20,1064.50,1064.50,1064.50,1064.50,82,0,82.00
08/13/2004,02:21,1064.50,1064.75,1064.50,1064.75,6,0,6.00
08/13/2004,02:22,1064.50,1064.75,1064.50,1064.50,31,32,63.00
08/13/2004,02:23,1064.50,1064.75,1064.50,1064.75,43,33,76.00
08/13/2004,02:24,1064.75,1064.75,1064.50,1064.50,2,193,195.00
08/13/2004,02:25,1064.25,1064.25,1063.50,1063.50,24,265,289.00
08/13/2004,02:26,1063.50,1063.50,1063.50,1063.50,0,49,49.00
08/13/2004,02:27,1063.25,1063.75,1063.25,1063.75,3,28,31.00
08/13/2004,02:28,1063.75,1064.00,1063.75,1064.00,50,0,50.00
08/13/2004,02:29,1064.00,1064.00,1064.00,1064.00,20,0,20.00
08/13/2004,02:30,1064.00,1064.00,1063.50,1063.50,1,79,80.00
08/13/2004,02:31,1063.25,1063.50,1063.25,1063.50,69,2,71.00
08/13/2004,02:32,1063.50,1064.00,1063.50,1064.00,43,0,43.00
08/13/2004,02:33,1063.75,1063.75,1063.00,1063.25,1,245,246.00
08/13/2004,02:34,1063.25,1063.50,1063.00,1063.50,19,43,62.00
08/13/2004,02:35,1063.50,1063.75,1063.25,1063.75,54,9,63.00
08/13/2004,02:36,1063.75,1063.75,1063.75,1063.75,10,0,10.00
08/13/2004,02:37,1064.00,1064.00,1063.75,1064.00,117,25,142.00
08/13/2004,02:38,1064.00,1064.00,1063.75,1063.75,5,15,20.00
08/13/2004,02:39,1063.75,1064.00,1063.75,1064.00,5,8,13.00
08/13/2004,02:40,1064.00,1064.00,1064.00,1064.00,5,0,5.00
08/13/2004,02:41,1064.25,1064.25,1064.25,1064.25,47,0,47.00
08/13/2004,02:42,1064.50,1064.50,1064.50,1064.50,77,0,77.00
08/13/2004,02:43,1064.25,1064.50,1064.25,1064.50,2,28,30.00
08/13/2004,02:44,1064.50,1064.75,1064.50,1064.50,29,10,39.00
08/13/2004,02:45,1064.50,1064.50,1064.25,1064.50,12,36,48.00
08/13/2004,02:46,1064.50,1064.50,1064.25,1064.25,8,3,11.00
08/13/2004,02:47,1064.50,1064.50,1064.50,1064.50,5,0,5.00
08/13/2004,02:49,1064.50,1064.50,1064.25,1064.50,5,6,11.00
08/13/2004,02:50,1064.50,1064.75,1064.50,1064.50,54,1,55.00
08/13/2004,02:51,1064.50,1064.50,1064.50,1064.50,0,5,5.00
08/13/2004,02:52,1064.50,1064.50,1064.50,1064.50,0,25,25.00
08/13/2004,02:53,1064.50,1064.75,1064.50,1064.75,60,3,63.00
08/13/2004,02:54,1065.00,1065.00,1065.00,1065.00,114,0,114.00
08/13/2004,02:55,1065.00,1065.25,1064.75,1065.25,31,6,37.00
08/13/2004,02:56,1065.25,1065.25,1065.00,1065.25,105,1,106.00
08/13/2004,02:57,1065.25,1065.25,1065.25,1065.25,23,0,23.00
08/13/2004,02:58,1065.00,1065.25,1065.00,1065.25,93,15,108.00
08/13/2004,02:59,1065.50,1065.50,1065.25,1065.25,34,3,37.00
08/13/2004,03:00,1065.25,1065.25,1065.00,1065.00,0,48,48.00
08/13/2004,03:01,1065.25,1065.25,1065.25,1065.25,26,0,26.00
08/13/2004,03:02,1065.25,1065.50,1065.25,1065.50,76,0,76.00
08/13/2004,03:03,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/13/2004,03:04,1065.50,1065.75,1065.50,1065.75,48,11,59.00
08/13/2004,03:05,1065.75,1065.75,1065.75,1065.75,89,0,89.00
08/13/2004,03:06,1065.75,1065.75,1065.75,1065.75,58,0,58.00
08/13/2004,03:07,1065.75,1065.75,1065.75,1065.75,21,0,21.00
08/13/2004,03:08,1065.50,1066.00,1065.50,1065.75,17,16,33.00
08/13/2004,03:09,1066.00,1066.25,1066.00,1066.00,296,5,301.00
08/13/2004,03:10,1066.25,1066.25,1066.00,1066.25,24,32,56.00
08/13/2004,03:11,1066.00,1066.25,1066.00,1066.25,21,3,24.00
08/13/2004,03:12,1066.00,1066.50,1066.00,1066.50,147,9,156.00
08/13/2004,03:13,1066.25,1066.50,1066.00,1066.25,34,45,79.00
08/13/2004,03:14,1066.25,1066.25,1066.00,1066.00,0,43,43.00
08/13/2004,03:15,1066.25,1066.25,1066.00,1066.00,66,42,108.00
08/13/2004,03:16,1066.00,1066.00,1066.00,1066.00,0,5,5.00
08/13/2004,03:17,1066.25,1066.25,1066.00,1066.00,1,19,20.00
08/13/2004,03:18,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/13/2004,03:19,1065.75,1066.00,1065.75,1066.00,24,11,35.00
08/13/2004,03:20,1066.00,1066.25,1066.00,1066.25,101,0,101.00
08/13/2004,03:21,1066.00,1066.00,1066.00,1066.00,0,48,48.00
08/13/2004,03:22,1065.75,1065.75,1065.50,1065.50,0,55,55.00
08/13/2004,03:23,1065.50,1065.50,1065.00,1065.50,49,108,157.00
08/13/2004,03:24,1065.50,1065.50,1065.25,1065.50,68,1,69.00
08/13/2004,03:26,1065.50,1065.50,1065.50,1065.50,96,0,96.00
08/13/2004,03:27,1065.50,1065.50,1065.50,1065.50,20,0,20.00
08/13/2004,03:28,1065.50,1065.75,1065.25,1065.50,10,2,12.00
08/13/2004,03:29,1065.75,1065.75,1065.75,1065.75,41,0,41.00
08/13/2004,03:30,1066.00,1066.00,1066.00,1066.00,106,0,106.00
08/13/2004,03:31,1066.00,1066.25,1066.00,1066.00,46,20,66.00
08/13/2004,03:32,1066.00,1066.25,1065.75,1066.00,107,11,118.00
08/13/2004,03:33,1066.25,1066.25,1066.00,1066.00,10,20,30.00
08/13/2004,03:34,1066.00,1066.25,1066.00,1066.00,5,16,21.00
08/13/2004,03:35,1066.00,1066.00,1066.00,1066.00,0,45,45.00
08/13/2004,03:36,1066.25,1066.25,1066.25,1066.25,80,0,80.00
08/13/2004,03:37,1066.00,1066.25,1066.00,1066.00,18,13,31.00
08/13/2004,03:38,1066.00,1066.25,1065.75,1066.00,1,13,14.00
08/13/2004,03:39,1066.00,1066.00,1066.00,1066.00,0,15,15.00
08/13/2004,03:40,1066.00,1066.00,1066.00,1066.00,0,57,57.00
08/13/2004,03:41,1066.00,1066.00,1066.00,1066.00,0,5,5.00
08/13/2004,03:42,1066.25,1066.25,1066.00,1066.00,71,18,89.00
08/13/2004,03:43,1066.25,1066.50,1066.00,1066.25,67,11,78.00
08/13/2004,03:44,1066.25,1066.50,1066.25,1066.50,49,5,54.00
08/13/2004,03:45,1066.50,1066.50,1066.50,1066.50,20,0,20.00
08/13/2004,03:46,1066.50,1066.50,1066.50,1066.50,33,0,33.00
08/13/2004,03:47,1066.50,1066.50,1066.50,1066.50,33,0,33.00
08/13/2004,03:48,1066.50,1066.75,1066.25,1066.50,155,15,170.00
08/13/2004,03:49,1066.50,1066.50,1066.50,1066.50,11,0,11.00
08/13/2004,03:51,1066.50,1066.50,1066.25,1066.50,21,2,23.00
08/13/2004,03:52,1066.50,1066.75,1066.50,1066.75,12,0,12.00
08/13/2004,03:53,1066.50,1066.50,1066.50,1066.50,0,46,46.00
08/13/2004,03:54,1066.50,1066.50,1066.50,1066.50,0,55,55.00
08/13/2004,03:55,1066.50,1066.50,1066.25,1066.25,0,9,9.00
08/13/2004,03:56,1066.25,1066.50,1066.25,1066.25,1,9,10.00
08/13/2004,03:58,1066.50,1066.50,1066.25,1066.25,5,5,10.00
08/13/2004,03:59,1066.50,1066.50,1066.50,1066.50,19,0,19.00
08/13/2004,04:02,1066.50,1066.50,1066.25,1066.50,15,2,17.00
08/13/2004,04:03,1066.50,1066.75,1066.25,1066.25,3,108,111.00
08/13/2004,04:04,1066.25,1066.50,1066.25,1066.50,102,20,122.00
08/13/2004,04:05,1066.50,1066.50,1066.50,1066.50,3,0,3.00
08/13/2004,04:06,1066.50,1066.50,1066.50,1066.50,2,0,2.00
08/13/2004,04:07,1066.25,1066.25,1066.25,1066.25,0,43,43.00
08/13/2004,04:08,1066.25,1066.25,1066.25,1066.25,0,2,2.00
08/13/2004,04:09,1066.25,1066.25,1066.00,1066.00,0,85,85.00
08/13/2004,04:10,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/13/2004,04:11,1066.00,1066.00,1066.00,1066.00,0,11,11.00
08/13/2004,04:12,1066.00,1066.00,1066.00,1066.00,0,1,1.00
08/13/2004,04:13,1065.75,1066.00,1065.75,1066.00,1,6,7.00
08/13/2004,04:14,1065.75,1065.75,1065.75,1065.75,0,42,42.00
08/13/2004,04:15,1065.50,1065.50,1065.50,1065.50,0,16,16.00
08/13/2004,04:16,1065.50,1065.50,1065.50,1065.50,0,19,19.00
08/13/2004,04:17,1065.50,1065.75,1065.50,1065.75,8,1,9.00
08/13/2004,04:18,1065.75,1065.75,1065.75,1065.75,10,0,10.00
08/13/2004,04:19,1065.75,1065.75,1065.50,1065.50,2,4,6.00
08/13/2004,04:20,1065.50,1065.75,1065.50,1065.75,10,4,14.00
08/13/2004,04:21,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/13/2004,04:22,1065.50,1065.50,1065.50,1065.50,0,1,1.00
08/13/2004,04:23,1065.50,1065.50,1065.50,1065.50,0,19,19.00
08/13/2004,04:24,1065.50,1065.50,1065.25,1065.25,0,11,11.00
08/13/2004,04:25,1065.25,1065.25,1065.25,1065.25,0,48,48.00
08/13/2004,04:26,1065.25,1065.25,1065.25,1065.25,0,12,12.00
08/13/2004,04:27,1065.00,1065.25,1065.00,1065.25,1,2,3.00
08/13/2004,04:28,1065.00,1065.25,1065.00,1065.25,2,3,5.00
08/13/2004,04:29,1065.00,1065.00,1065.00,1065.00,0,46,46.00
08/13/2004,04:30,1065.00,1065.00,1065.00,1065.00,0,17,17.00
08/13/2004,04:31,1064.75,1065.00,1064.75,1064.75,1,29,30.00
08/13/2004,04:32,1065.00,1065.00,1064.50,1064.50,5,89,94.00
08/13/2004,04:33,1064.75,1064.75,1064.50,1064.50,2,7,9.00
08/13/2004,04:34,1064.75,1064.75,1064.75,1064.75,15,0,15.00
08/13/2004,04:35,1064.75,1065.00,1064.75,1065.00,38,0,38.00
08/13/2004,04:36,1065.00,1065.25,1065.00,1065.25,55,0,55.00
08/13/2004,04:37,1065.25,1065.25,1064.75,1064.75,6,52,58.00
08/13/2004,04:38,1064.75,1064.75,1064.50,1064.75,36,14,50.00
08/13/2004,04:39,1065.00,1065.00,1065.00,1065.00,39,0,39.00
08/13/2004,04:40,1065.00,1065.25,1065.00,1065.25,3,0,3.00
08/13/2004,04:41,1065.00,1065.00,1065.00,1065.00,0,2,2.00
08/13/2004,04:42,1065.00,1065.00,1065.00,1065.00,0,12,12.00
08/13/2004,04:43,1065.00,1065.25,1065.00,1065.25,1,1,2.00
08/13/2004,04:44,1065.25,1065.25,1065.25,1065.25,50,0,50.00
08/13/2004,04:45,1065.25,1065.25,1065.25,1065.25,36,0,36.00
08/13/2004,04:47,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/13/2004,04:48,1065.00,1065.25,1064.75,1065.25,58,49,107.00
08/13/2004,04:50,1065.25,1065.25,1065.25,1065.25,35,0,35.00
08/13/2004,04:51,1065.00,1065.00,1065.00,1065.00,0,16,16.00
08/13/2004,04:52,1065.00,1065.00,1065.00,1065.00,0,2,2.00
08/13/2004,04:54,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/13/2004,04:56,1065.25,1065.25,1065.25,1065.25,21,0,21.00
08/13/2004,04:57,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/13/2004,04:58,1065.25,1065.25,1065.25,1065.25,3,0,3.00
08/13/2004,05:00,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/13/2004,05:01,1065.25,1065.25,1065.25,1065.25,0,10,10.00
08/13/2004,05:02,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/13/2004,05:03,1065.25,1065.25,1065.25,1065.25,0,20,20.00
08/13/2004,05:04,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/13/2004,05:05,1065.25,1065.25,1065.25,1065.25,11,0,11.00
08/13/2004,05:08,1065.25,1065.50,1065.25,1065.25,26,2,28.00
08/13/2004,05:10,1065.25,1065.25,1065.25,1065.25,0,2,2.00
08/13/2004,05:11,1065.25,1065.25,1065.25,1065.25,0,6,6.00
08/13/2004,05:12,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/13/2004,05:14,1065.50,1065.50,1065.50,1065.50,17,0,17.00
08/13/2004,05:15,1065.50,1065.50,1065.50,1065.50,4,0,4.00
08/13/2004,05:16,1065.50,1065.75,1065.50,1065.50,5,2,7.00
08/13/2004,05:17,1065.50,1065.50,1065.50,1065.50,0,72,72.00
08/13/2004,05:18,1065.50,1065.50,1065.50,1065.50,0,1,1.00
08/13/2004,05:19,1065.50,1065.75,1065.50,1065.75,3,1,4.00
08/13/2004,05:21,1065.50,1065.50,1065.50,1065.50,0,1,1.00
08/13/2004,05:22,1065.50,1065.50,1065.50,1065.50,0,84,84.00
08/13/2004,05:23,1065.50,1065.50,1065.50,1065.50,0,73,73.00
08/13/2004,05:24,1065.25,1065.25,1065.25,1065.25,0,51,51.00
08/13/2004,05:25,1065.25,1065.25,1065.00,1065.00,0,12,12.00
08/13/2004,05:26,1065.25,1065.25,1065.00,1065.00,46,7,53.00
08/13/2004,05:27,1065.00,1065.50,1065.00,1065.25,10,2,12.00
08/13/2004,05:30,1065.25,1065.25,1065.25,1065.25,0,10,10.00
08/13/2004,05:31,1065.25,1065.25,1065.25,1065.25,0,71,71.00
08/13/2004,05:32,1065.00,1065.00,1065.00,1065.00,0,100,100.00
08/13/2004,05:33,1065.00,1065.00,1065.00,1065.00,0,33,33.00
08/13/2004,05:34,1065.00,1065.00,1064.75,1064.75,0,17,17.00
08/13/2004,05:37,1064.75,1064.75,1064.75,1064.75,0,1,1.00
08/13/2004,05:39,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/13/2004,05:42,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/13/2004,05:43,1064.75,1064.75,1064.75,1064.75,0,23,23.00
08/13/2004,05:44,1064.75,1064.75,1064.75,1064.75,0,92,92.00
08/13/2004,05:45,1064.50,1064.50,1064.50,1064.50,0,79,79.00
08/13/2004,05:46,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/13/2004,05:47,1064.50,1064.50,1064.50,1064.50,0,3,3.00
08/13/2004,05:48,1064.50,1064.50,1064.50,1064.50,0,59,59.00
08/13/2004,05:49,1064.50,1064.50,1064.50,1064.50,0,10,10.00
08/13/2004,05:52,1064.75,1064.75,1064.75,1064.75,2,0,2.00
08/13/2004,05:53,1064.75,1064.75,1064.75,1064.75,15,0,15.00
08/13/2004,05:54,1064.75,1065.25,1064.75,1065.00,305,14,319.00
08/13/2004,05:55,1065.00,1065.00,1064.75,1065.00,41,1,42.00
08/13/2004,05:56,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/13/2004,05:57,1065.00,1065.00,1065.00,1065.00,12,0,12.00
08/13/2004,05:59,1065.00,1065.00,1065.00,1065.00,50,0,50.00
08/13/2004,06:01,1065.00,1065.00,1065.00,1065.00,3,0,3.00
08/13/2004,06:02,1065.00,1065.00,1064.75,1064.75,2,126,128.00
08/13/2004,06:04,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/13/2004,06:05,1064.75,1064.75,1064.75,1064.75,0,11,11.00
08/13/2004,06:06,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/13/2004,06:07,1064.75,1064.75,1064.50,1064.75,6,2,8.00
08/13/2004,06:08,1064.50,1064.75,1064.50,1064.75,16,1,17.00
08/13/2004,06:09,1064.75,1064.75,1064.50,1064.75,14,1,15.00
08/13/2004,06:10,1064.75,1064.75,1064.75,1064.75,15,0,15.00
08/13/2004,06:11,1064.75,1064.75,1064.75,1064.75,27,0,27.00
08/13/2004,06:13,1064.75,1064.75,1064.75,1064.75,10,0,10.00
08/13/2004,06:15,1065.00,1065.25,1065.00,1065.25,28,0,28.00
08/13/2004,06:16,1065.00,1065.00,1065.00,1065.00,0,31,31.00
08/13/2004,06:17,1065.25,1065.25,1065.25,1065.25,136,0,136.00
08/13/2004,06:18,1065.25,1065.25,1065.25,1065.25,21,0,21.00
08/13/2004,06:20,1065.25,1065.25,1065.25,1065.25,123,0,123.00
08/13/2004,06:21,1065.25,1065.25,1065.25,1065.25,28,0,28.00
08/13/2004,06:22,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/13/2004,06:23,1065.50,1065.50,1065.50,1065.50,10,0,10.00
08/13/2004,06:24,1065.25,1065.50,1065.25,1065.50,61,1,62.00
08/13/2004,06:25,1065.50,1065.75,1065.50,1065.75,252,8,260.00
08/13/2004,06:26,1065.75,1066.00,1065.50,1066.00,47,2,49.00
08/13/2004,06:27,1065.75,1066.00,1065.75,1065.75,1,5,6.00
08/13/2004,06:28,1065.75,1065.75,1065.50,1065.75,59,220,279.00
08/13/2004,06:29,1065.75,1065.75,1065.50,1065.50,2,5,7.00
08/13/2004,06:30,1065.75,1065.75,1065.75,1065.75,78,0,78.00
08/13/2004,06:31,1065.75,1065.75,1065.75,1065.75,13,0,13.00
08/13/2004,06:32,1065.75,1066.00,1065.75,1066.00,5,0,5.00
08/13/2004,06:33,1065.50,1065.75,1065.50,1065.75,11,1,12.00
08/13/2004,06:34,1065.75,1065.75,1065.75,1065.75,5,0,5.00
08/13/2004,06:35,1065.75,1065.75,1065.75,1065.75,1,0,1.00
08/13/2004,06:36,1066.00,1066.00,1066.00,1066.00,100,0,100.00
08/13/2004,06:37,1065.75,1066.00,1065.75,1065.75,1,7,8.00
08/13/2004,06:38,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/13/2004,06:39,1065.75,1065.75,1065.75,1065.75,0,11,11.00
08/13/2004,06:40,1065.75,1065.75,1065.75,1065.75,0,52,52.00
08/13/2004,06:41,1065.50,1065.75,1065.50,1065.75,7,2,9.00
08/13/2004,06:42,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/13/2004,06:43,1065.75,1065.75,1065.75,1065.75,4,0,4.00
08/13/2004,06:44,1065.75,1065.75,1065.75,1065.75,9,0,9.00
08/13/2004,06:45,1065.75,1066.00,1065.75,1066.00,5,0,5.00
08/13/2004,06:46,1065.75,1066.00,1065.75,1065.75,1,13,14.00
08/13/2004,06:48,1065.75,1066.00,1065.75,1066.00,225,1,226.00
08/13/2004,06:49,1066.00,1066.25,1066.00,1066.00,6,41,47.00
08/13/2004,06:50,1066.25,1066.25,1066.00,1066.25,147,7,154.00
08/13/2004,06:51,1066.25,1066.50,1066.25,1066.50,8,84,92.00
08/13/2004,06:52,1066.25,1066.75,1066.25,1066.75,95,4,99.00
08/13/2004,06:53,1066.50,1066.75,1066.25,1066.50,15,24,39.00
08/13/2004,06:54,1066.50,1066.75,1066.25,1066.50,59,45,104.00
08/13/2004,06:55,1066.25,1066.25,1066.25,1066.25,0,2,2.00
08/13/2004,06:56,1066.25,1066.25,1066.25,1066.25,0,1,1.00
08/13/2004,06:57,1066.25,1066.50,1066.25,1066.50,63,2,65.00
08/13/2004,06:58,1066.50,1066.50,1066.25,1066.25,2,1,3.00
08/13/2004,06:59,1066.25,1066.25,1066.25,1066.25,0,3,3.00
08/13/2004,07:00,1066.25,1066.25,1066.25,1066.25,0,68,68.00
08/13/2004,07:01,1066.50,1066.50,1066.25,1066.25,146,95,241.00
08/13/2004,07:02,1066.25,1066.25,1066.25,1066.25,0,1,1.00
08/13/2004,07:03,1066.25,1066.25,1066.00,1066.25,51,19,70.00
08/13/2004,07:04,1066.25,1066.25,1066.25,1066.25,24,0,24.00
08/13/2004,07:05,1066.25,1066.25,1066.25,1066.25,11,0,11.00
08/13/2004,07:06,1066.25,1066.50,1066.25,1066.50,123,0,123.00
08/13/2004,07:07,1066.25,1066.25,1066.00,1066.25,158,119,277.00
08/13/2004,07:08,1066.25,1066.50,1066.25,1066.50,2,0,2.00
08/13/2004,07:09,1066.50,1066.50,1066.50,1066.50,1,0,1.00
08/13/2004,07:10,1066.50,1066.50,1066.50,1066.50,98,0,98.00
08/13/2004,07:11,1066.50,1067.00,1066.50,1066.75,160,2,162.00
08/13/2004,07:12,1066.75,1067.50,1066.75,1067.25,193,45,238.00
08/13/2004,07:13,1067.25,1067.50,1067.25,1067.25,107,121,228.00
08/13/2004,07:14,1067.25,1067.50,1067.25,1067.50,124,19,143.00
08/13/2004,07:15,1067.75,1067.75,1067.25,1067.25,24,199,223.00
08/13/2004,07:16,1067.25,1067.50,1067.00,1067.50,104,54,158.00
08/13/2004,07:17,1067.50,1067.50,1067.25,1067.25,148,5,153.00
08/13/2004,07:18,1067.25,1067.50,1067.25,1067.50,1,88,89.00
08/13/2004,07:19,1067.50,1067.50,1067.25,1067.25,11,3,14.00
08/13/2004,07:20,1067.50,1067.50,1067.50,1067.50,13,0,13.00
08/13/2004,07:21,1067.25,1067.25,1066.75,1066.75,0,236,236.00
08/13/2004,07:22,1066.75,1067.00,1066.75,1067.00,88,51,139.00
08/13/2004,07:23,1067.25,1067.50,1067.00,1067.25,99,13,112.00
08/13/2004,07:24,1067.25,1067.75,1067.00,1067.25,120,123,243.00
08/13/2004,07:25,1067.25,1067.25,1067.00,1067.00,69,10,79.00
08/13/2004,07:26,1067.00,1067.00,1066.75,1066.75,0,117,117.00
08/13/2004,07:27,1066.75,1066.75,1066.25,1066.50,11,93,104.00
08/13/2004,07:28,1066.50,1066.50,1066.25,1066.50,44,10,54.00
08/13/2004,07:29,1066.50,1066.75,1066.50,1066.75,73,0,73.00
08/13/2004,07:30,1066.75,1066.75,1066.25,1066.75,98,171,269.00
08/13/2004,07:31,1066.75,1067.25,1065.75,1066.75,505,386,891.00
08/13/2004,07:32,1066.75,1067.00,1066.50,1067.00,382,14,396.00
08/13/2004,07:33,1067.00,1067.25,1066.25,1066.25,55,285,340.00
08/13/2004,07:34,1066.50,1066.50,1066.00,1066.25,86,298,384.00
08/13/2004,07:35,1066.25,1066.25,1065.50,1065.50,29,386,415.00
08/13/2004,07:36,1065.75,1065.75,1065.25,1065.50,24,460,484.00
08/13/2004,07:37,1065.50,1065.75,1065.25,1065.75,68,14,82.00
08/13/2004,07:38,1065.75,1066.00,1065.75,1066.00,174,8,182.00
08/13/2004,07:39,1065.75,1065.75,1065.50,1065.50,23,151,174.00
08/13/2004,07:40,1065.50,1065.75,1065.50,1065.50,75,24,99.00
08/13/2004,07:41,1065.75,1065.75,1065.50,1065.50,3,40,43.00
08/13/2004,07:42,1065.75,1065.75,1065.50,1065.75,123,1,124.00
08/13/2004,07:43,1065.75,1066.00,1065.75,1065.75,57,4,61.00
08/13/2004,07:44,1065.75,1066.00,1065.75,1065.75,12,136,148.00
08/13/2004,07:45,1065.50,1065.75,1065.50,1065.75,9,64,73.00
08/13/2004,07:46,1065.75,1065.75,1065.50,1065.50,41,2,43.00
08/13/2004,07:47,1065.75,1065.75,1065.50,1065.50,11,52,63.00
08/13/2004,07:48,1065.50,1065.50,1065.50,1065.50,0,57,57.00
08/13/2004,07:49,1065.25,1065.25,1064.25,1064.75,165,1331,1496.00
08/13/2004,07:50,1064.75,1065.00,1064.50,1064.50,83,232,315.00
08/13/2004,07:51,1064.50,1064.75,1064.50,1064.75,240,50,290.00
08/13/2004,07:52,1064.50,1064.75,1064.25,1064.25,100,357,457.00
08/13/2004,07:53,1064.50,1064.50,1064.00,1064.00,110,209,319.00
08/13/2004,07:54,1064.25,1064.25,1063.25,1064.00,572,1286,1858.00
08/13/2004,07:55,1064.00,1064.00,1063.75,1064.00,37,280,317.00
08/13/2004,07:56,1064.00,1064.75,1063.75,1064.50,473,246,719.00
08/13/2004,07:57,1064.75,1064.75,1064.25,1064.50,126,142,268.00
08/13/2004,07:58,1064.75,1065.00,1064.50,1064.75,21,182,203.00
08/13/2004,07:59,1064.75,1064.75,1064.50,1064.50,4,1,5.00
08/13/2004,08:00,1064.75,1064.75,1064.75,1064.75,37,0,37.00
08/13/2004,08:01,1064.75,1065.00,1064.50,1065.00,73,2,75.00
08/13/2004,08:02,1065.00,1065.00,1064.75,1065.00,9,3,12.00
08/13/2004,08:03,1065.00,1065.00,1064.75,1065.00,231,5,236.00
08/13/2004,08:04,1064.75,1065.25,1064.75,1065.00,76,132,208.00
08/13/2004,08:05,1064.75,1065.00,1064.75,1064.75,54,275,329.00
08/13/2004,08:06,1064.75,1064.75,1064.50,1064.75,17,19,36.00
08/13/2004,08:07,1064.75,1065.00,1064.50,1064.75,228,31,259.00
08/13/2004,08:08,1064.75,1065.00,1064.75,1064.75,29,11,40.00
08/13/2004,08:09,1064.75,1065.00,1064.75,1065.00,29,159,188.00
08/13/2004,08:10,1064.75,1064.75,1064.75,1064.75,0,13,13.00
08/13/2004,08:11,1064.75,1065.00,1064.75,1065.00,74,3,77.00
08/13/2004,08:12,1065.00,1065.00,1064.75,1064.75,7,87,94.00
08/13/2004,08:13,1064.75,1064.75,1064.50,1064.75,3,45,48.00
08/13/2004,08:14,1064.75,1064.75,1064.50,1064.50,96,27,123.00
08/13/2004,08:15,1064.75,1064.75,1064.50,1064.50,4,256,260.00
08/13/2004,08:16,1064.75,1064.75,1064.75,1064.75,5,0,5.00
08/13/2004,08:17,1064.75,1064.75,1064.50,1064.75,38,11,49.00
08/13/2004,08:18,1064.50,1064.75,1064.50,1064.75,2,2,4.00
08/13/2004,08:19,1064.75,1064.75,1064.50,1064.75,14,6,20.00
08/13/2004,08:20,1064.50,1064.75,1064.50,1064.75,54,4,58.00
08/13/2004,08:21,1064.75,1064.75,1064.50,1064.75,180,5,185.00
08/13/2004,08:22,1065.00,1065.00,1064.75,1064.75,15,1,16.00
08/13/2004,08:23,1064.75,1065.00,1064.75,1065.00,60,4,64.00
08/13/2004,08:24,1064.75,1065.00,1064.75,1065.00,26,22,48.00
08/13/2004,08:25,1065.00,1065.25,1065.00,1065.25,267,0,267.00
08/13/2004,08:26,1065.00,1065.25,1065.00,1065.25,44,30,74.00
08/13/2004,08:27,1065.00,1065.25,1065.00,1065.00,13,25,38.00
08/13/2004,08:28,1065.25,1065.25,1065.25,1065.25,20,0,20.00
08/13/2004,08:29,1065.00,1065.00,1064.75,1065.00,139,94,233.00
08/13/2004,08:30,1065.00,1065.50,1064.75,1065.25,1053,920,1973.00
08/13/2004,08:31,1065.25,1066.00,1065.00,1065.50,2299,2874,5173.00
08/13/2004,08:32,1065.25,1065.50,1065.00,1065.50,1135,853,1988.00
08/13/2004,08:33,1065.50,1065.75,1065.00,1065.25,869,839,1708.00
08/13/2004,08:34,1065.50,1066.25,1065.25,1066.00,1703,378,2081.00
08/13/2004,08:35,1066.00,1066.25,1065.75,1066.25,1988,1292,3280.00
08/13/2004,08:36,1066.25,1067.50,1066.25,1067.00,4027,2189,6216.00
08/13/2004,08:37,1067.00,1067.25,1066.75,1067.00,1414,1316,2730.00
08/13/2004,08:38,1067.00,1067.25,1066.50,1067.00,1566,1946,3512.00
08/13/2004,08:39,1067.25,1067.25,1066.25,1066.25,494,2553,3047.00
08/13/2004,08:40,1066.25,1066.50,1066.00,1066.00,154,722,876.00
08/13/2004,08:41,1066.00,1066.50,1066.00,1066.00,603,899,1502.00
08/13/2004,08:42,1066.00,1066.25,1065.50,1065.50,365,1394,1759.00
08/13/2004,08:43,1065.50,1065.75,1065.25,1065.75,560,349,909.00
08/13/2004,08:44,1065.75,1066.00,1065.50,1066.00,840,73,913.00
08/13/2004,08:45,1066.00,1066.00,1065.75,1065.75,202,580,782.00
08/13/2004,08:46,1066.00,1066.25,1065.50,1065.75,371,483,854.00
08/13/2004,08:47,1065.50,1065.75,1064.00,1064.75,1306,2844,4150.00
08/13/2004,08:48,1064.75,1065.25,1064.25,1064.25,1764,2991,4755.00
08/13/2004,08:49,1064.25,1065.00,1063.75,1064.75,1864,2035,3899.00
08/13/2004,08:50,1064.75,1065.75,1064.75,1065.75,2003,1051,3054.00
08/13/2004,08:51,1065.50,1066.50,1065.50,1066.00,1496,796,2292.00
08/13/2004,08:52,1066.00,1066.50,1065.75,1066.00,832,799,1631.00
08/13/2004,08:53,1065.75,1066.75,1065.75,1066.75,993,818,1811.00
08/13/2004,08:54,1066.75,1067.00,1066.25,1066.50,3020,911,3931.00
08/13/2004,08:55,1066.50,1067.00,1066.25,1066.50,1051,748,1799.00
08/13/2004,08:56,1066.50,1066.75,1066.25,1066.50,1040,631,1671.00
08/13/2004,08:57,1066.75,1067.00,1066.50,1066.75,1016,450,1466.00
08/13/2004,08:58,1067.00,1067.00,1066.50,1066.50,234,851,1085.00
08/13/2004,08:59,1066.50,1066.75,1066.25,1066.25,525,1378,1903.00
08/13/2004,09:00,1066.25,1066.50,1066.25,1066.25,158,1144,1302.00
08/13/2004,09:01,1066.50,1066.75,1065.50,1065.75,717,2513,3230.00
08/13/2004,09:02,1065.50,1065.50,1064.75,1065.25,863,1796,2659.00
08/13/2004,09:03,1065.25,1065.25,1064.25,1065.00,815,1500,2315.00
08/13/2004,09:04,1064.75,1065.00,1064.25,1064.25,187,1491,1678.00
08/13/2004,09:05,1064.50,1065.00,1063.75,1064.75,1529,2183,3712.00
08/13/2004,09:06,1064.75,1064.75,1063.75,1063.75,1163,2458,3621.00
08/13/2004,09:07,1063.75,1064.00,1063.00,1063.00,1349,2317,3666.00
08/13/2004,09:08,1063.00,1063.25,1061.75,1062.00,2447,7249,9696.00
08/13/2004,09:09,1061.75,1063.00,1061.75,1062.50,1842,1334,3176.00
08/13/2004,09:10,1062.75,1063.50,1062.50,1063.50,3325,558,3883.00
08/13/2004,09:11,1063.25,1063.50,1062.50,1062.75,1571,2509,4080.00
08/13/2004,09:12,1062.75,1063.25,1062.50,1063.00,451,396,847.00
08/13/2004,09:13,1063.00,1063.00,1062.25,1063.00,1202,1140,2342.00
08/13/2004,09:14,1063.00,1063.00,1062.25,1062.50,566,2837,3403.00
08/13/2004,09:15,1062.25,1063.50,1062.00,1063.25,1512,898,2410.00
08/13/2004,09:16,1063.50,1063.75,1063.25,1063.25,870,935,1805.00
08/13/2004,09:17,1063.50,1064.25,1063.25,1064.00,1970,587,2557.00
08/13/2004,09:18,1064.00,1064.25,1063.75,1064.00,1529,1091,2620.00
08/13/2004,09:19,1064.00,1064.50,1064.00,1064.00,578,732,1310.00
08/13/2004,09:20,1063.75,1064.25,1063.75,1064.00,956,392,1348.00
08/13/2004,09:21,1064.25,1064.25,1064.00,1064.00,744,118,862.00
08/13/2004,09:22,1064.00,1064.25,1064.00,1064.00,144,339,483.00
08/13/2004,09:23,1064.00,1064.00,1063.00,1063.25,478,1635,2113.00
08/13/2004,09:24,1063.25,1063.50,1063.00,1063.25,313,1700,2013.00
08/13/2004,09:25,1063.25,1064.00,1063.00,1063.75,953,95,1048.00
08/13/2004,09:26,1064.00,1064.00,1063.50,1063.75,121,189,310.00
08/13/2004,09:27,1063.75,1064.75,1063.75,1064.50,1635,295,1930.00
08/13/2004,09:28,1064.75,1064.75,1064.00,1064.75,690,401,1091.00
08/13/2004,09:29,1064.75,1065.00,1064.00,1064.50,1419,418,1837.00
08/13/2004,09:30,1064.50,1064.75,1064.25,1064.50,192,243,435.00
08/13/2004,09:31,1064.50,1064.75,1064.25,1064.75,523,75,598.00
08/13/2004,09:32,1064.75,1065.00,1064.00,1064.00,1072,541,1613.00
08/13/2004,09:33,1064.00,1064.75,1063.75,1064.75,1251,804,2055.00
08/13/2004,09:34,1064.50,1064.75,1064.25,1064.50,406,616,1022.00
08/13/2004,09:35,1064.25,1064.75,1064.00,1064.75,848,260,1108.00
08/13/2004,09:36,1064.75,1065.50,1064.75,1065.25,1688,246,1934.00
08/13/2004,09:37,1065.25,1065.50,1065.00,1065.25,379,1512,1891.00
08/13/2004,09:38,1065.25,1066.50,1065.25,1066.25,3354,338,3692.00
08/13/2004,09:39,1066.25,1066.25,1066.00,1066.00,862,494,1356.00
08/13/2004,09:40,1066.25,1066.25,1065.75,1066.25,1448,654,2102.00
08/13/2004,09:41,1066.25,1067.00,1066.25,1066.75,3286,1246,4532.00
08/13/2004,09:42,1066.75,1066.75,1065.50,1065.75,916,3217,4133.00
08/13/2004,09:43,1065.50,1066.75,1065.50,1066.75,3129,304,3433.00
08/13/2004,09:44,1066.75,1066.75,1066.00,1066.00,384,1264,1648.00
08/13/2004,09:45,1066.00,1066.50,1065.75,1066.00,816,1379,2195.00
08/13/2004,09:46,1066.00,1066.00,1065.75,1065.75,190,747,937.00
08/13/2004,09:47,1065.75,1065.75,1065.50,1065.75,107,512,619.00
08/13/2004,09:48,1065.75,1065.75,1065.25,1065.25,139,848,987.00
08/13/2004,09:49,1065.50,1065.50,1065.00,1065.25,756,974,1730.00
08/13/2004,09:50,1065.25,1065.25,1064.50,1064.50,720,2772,3492.00
08/13/2004,09:51,1064.75,1065.00,1064.50,1065.00,607,900,1507.00
08/13/2004,09:52,1065.00,1065.25,1064.75,1065.25,527,225,752.00
08/13/2004,09:53,1065.25,1066.00,1065.25,1066.00,1276,393,1669.00
08/13/2004,09:54,1066.00,1066.00,1065.50,1065.75,86,581,667.00
08/13/2004,09:55,1065.75,1065.75,1065.50,1065.75,410,127,537.00
08/13/2004,09:56,1065.50,1066.75,1065.50,1066.50,2033,472,2505.00
08/13/2004,09:57,1066.50,1066.75,1066.00,1066.50,1693,1154,2847.00
08/13/2004,09:58,1066.50,1066.50,1066.00,1066.00,352,251,603.00
08/13/2004,09:59,1066.25,1066.25,1065.75,1066.00,448,1323,1771.00
08/13/2004,10:00,1065.75,1066.00,1064.75,1064.75,602,1673,2275.00
08/13/2004,10:01,1065.00,1066.00,1064.75,1065.75,1777,150,1927.00
08/13/2004,10:02,1065.75,1067.00,1065.75,1066.75,2291,573,2864.00
08/13/2004,10:03,1066.50,1066.75,1065.75,1065.75,374,1846,2220.00
08/13/2004,10:04,1065.75,1066.25,1065.75,1066.25,321,489,810.00
08/13/2004,10:05,1066.00,1066.50,1065.75,1066.50,382,789,1171.00
08/13/2004,10:06,1066.25,1066.50,1066.00,1066.50,294,991,1285.00
08/13/2004,10:07,1066.25,1066.50,1066.25,1066.50,994,31,1025.00
08/13/2004,10:08,1066.50,1066.75,1065.75,1066.00,467,2614,3081.00
08/13/2004,10:09,1066.00,1066.50,1065.75,1065.75,111,306,417.00
08/13/2004,10:10,1065.75,1067.00,1065.75,1067.00,1770,393,2163.00
08/13/2004,10:11,1067.00,1067.75,1066.75,1067.75,2627,323,2950.00
08/13/2004,10:12,1067.75,1067.75,1067.25,1067.25,1203,703,1906.00
08/13/2004,10:13,1067.25,1067.25,1066.75,1066.75,297,961,1258.00
08/13/2004,10:14,1066.75,1067.25,1066.75,1066.75,818,273,1091.00
08/13/2004,10:15,1066.75,1067.00,1066.25,1066.25,103,2113,2216.00
08/13/2004,10:16,1066.50,1066.50,1066.00,1066.50,410,891,1301.00
08/13/2004,10:17,1066.25,1066.75,1066.25,1066.50,376,471,847.00
08/13/2004,10:18,1066.50,1066.75,1066.50,1066.50,94,134,228.00
08/13/2004,10:19,1066.50,1066.75,1066.00,1066.50,1773,3406,5179.00
08/13/2004,10:20,1066.75,1066.75,1066.25,1066.50,294,1211,1505.00
08/13/2004,10:21,1066.50,1066.75,1066.50,1066.50,59,362,421.00
08/13/2004,10:22,1066.25,1066.75,1066.25,1066.50,284,90,374.00
08/13/2004,10:23,1066.25,1066.25,1066.00,1066.25,194,796,990.00
08/13/2004,10:24,1066.00,1066.75,1066.00,1066.50,300,235,535.00
08/13/2004,10:25,1066.50,1066.50,1066.25,1066.25,40,74,114.00
08/13/2004,10:26,1066.50,1066.50,1065.50,1065.75,256,1214,1470.00
08/13/2004,10:27,1065.75,1065.75,1065.25,1065.50,382,604,986.00
08/13/2004,10:28,1065.50,1065.75,1065.25,1065.75,215,265,480.00
08/13/2004,10:29,1065.75,1066.00,1065.50,1065.75,201,520,721.00
08/13/2004,10:30,1065.75,1066.00,1065.25,1065.50,266,582,848.00
08/13/2004,10:31,1065.50,1065.75,1065.25,1065.75,411,294,705.00
08/13/2004,10:32,1065.50,1066.25,1065.50,1066.25,622,102,724.00
08/13/2004,10:33,1066.25,1066.25,1065.50,1065.50,362,710,1072.00
08/13/2004,10:34,1065.50,1066.25,1065.25,1066.25,402,207,609.00
08/13/2004,10:35,1066.00,1066.00,1064.50,1065.25,776,2484,3260.00
08/13/2004,10:36,1065.25,1065.50,1065.00,1065.25,294,447,741.00
08/13/2004,10:37,1065.25,1065.75,1065.25,1065.75,427,98,525.00
08/13/2004,10:38,1065.50,1066.00,1065.25,1066.00,1136,1400,2536.00
08/13/2004,10:39,1065.75,1066.75,1065.75,1066.75,1415,247,1662.00
08/13/2004,10:40,1066.75,1067.50,1066.50,1066.75,2286,1850,4136.00
08/13/2004,10:41,1067.00,1067.00,1066.25,1066.50,829,482,1311.00
08/13/2004,10:42,1066.50,1067.00,1066.25,1066.75,900,124,1024.00
08/13/2004,10:43,1066.75,1067.00,1066.25,1066.25,41,525,566.00
08/13/2004,10:44,1066.25,1066.25,1065.25,1065.75,390,1582,1972.00
08/13/2004,10:45,1065.75,1066.00,1065.25,1065.75,865,738,1603.00
08/13/2004,10:46,1065.75,1066.00,1065.25,1065.25,156,617,773.00
08/13/2004,10:47,1065.25,1065.50,1065.00,1065.50,412,681,1093.00
08/13/2004,10:48,1065.50,1065.50,1065.00,1065.00,149,442,591.00
08/13/2004,10:49,1065.00,1065.75,1064.75,1065.25,1287,1032,2319.00
08/13/2004,10:50,1065.50,1065.50,1065.00,1065.00,28,501,529.00
08/13/2004,10:51,1065.00,1065.25,1064.75,1065.25,64,436,500.00
08/13/2004,10:52,1065.25,1065.25,1064.75,1065.00,72,198,270.00
08/13/2004,10:53,1064.75,1065.25,1064.75,1065.25,407,21,428.00
08/13/2004,10:54,1065.25,1066.00,1065.00,1065.75,1250,449,1699.00
08/13/2004,10:55,1065.50,1066.00,1065.50,1066.00,366,7,373.00
08/13/2004,10:56,1065.75,1066.00,1065.50,1065.75,90,258,348.00
08/13/2004,10:57,1065.50,1065.75,1065.50,1065.50,93,10,103.00
08/13/2004,10:58,1065.50,1065.75,1065.00,1065.25,222,464,686.00
08/13/2004,10:59,1065.50,1065.50,1065.25,1065.25,3,327,330.00
08/13/2004,11:00,1065.50,1066.00,1065.25,1065.75,486,150,636.00
08/13/2004,11:01,1066.00,1066.00,1065.50,1065.50,198,259,457.00
08/13/2004,11:02,1065.50,1065.75,1065.25,1065.50,572,224,796.00
08/13/2004,11:03,1065.50,1065.75,1065.25,1065.50,237,123,360.00
08/13/2004,11:04,1065.50,1066.00,1065.50,1065.50,186,127,313.00
08/13/2004,11:05,1065.50,1065.75,1065.00,1065.00,204,664,868.00
08/13/2004,11:06,1065.00,1065.25,1065.00,1065.00,56,576,632.00
08/13/2004,11:07,1065.00,1065.25,1064.75,1065.00,196,866,1062.00
08/13/2004,11:08,1064.75,1065.00,1064.25,1064.25,409,1644,2053.00
08/13/2004,11:09,1064.25,1065.00,1064.25,1064.75,531,924,1455.00
08/13/2004,11:10,1064.75,1065.00,1063.75,1063.75,277,1625,1902.00
08/13/2004,11:11,1063.75,1064.25,1063.50,1063.50,692,952,1644.00
08/13/2004,11:12,1063.50,1064.00,1063.50,1063.50,371,1334,1705.00
08/13/2004,11:13,1063.75,1064.00,1063.00,1063.25,807,1780,2587.00
08/13/2004,11:14,1063.25,1063.75,1063.25,1063.50,396,481,877.00
08/13/2004,11:15,1063.75,1064.00,1063.50,1063.75,190,337,527.00
08/13/2004,11:16,1063.75,1064.00,1063.75,1063.75,39,255,294.00
08/13/2004,11:17,1063.75,1064.00,1063.50,1063.75,100,109,209.00
08/13/2004,11:18,1064.00,1064.00,1063.25,1063.50,69,566,635.00
08/13/2004,11:19,1063.50,1064.00,1063.25,1063.50,177,259,436.00
08/13/2004,11:20,1063.50,1063.50,1063.00,1063.50,113,611,724.00
08/13/2004,11:21,1063.25,1063.50,1063.00,1063.25,24,460,484.00
08/13/2004,11:22,1063.25,1063.25,1062.75,1063.25,464,475,939.00
08/13/2004,11:23,1063.25,1063.75,1063.00,1063.50,642,303,945.00
08/13/2004,11:24,1063.50,1063.75,1063.25,1063.25,477,480,957.00
08/13/2004,11:25,1063.25,1063.75,1063.25,1063.50,180,174,354.00
08/13/2004,11:26,1063.50,1063.75,1063.25,1063.50,229,95,324.00
08/13/2004,11:27,1063.50,1063.50,1063.25,1063.50,45,4,49.00
08/13/2004,11:28,1063.25,1063.50,1063.25,1063.50,24,46,70.00
08/13/2004,11:29,1063.25,1063.25,1062.75,1063.00,307,2126,2433.00
08/13/2004,11:30,1063.00,1063.50,1062.50,1063.50,1106,956,2062.00
08/13/2004,11:31,1063.50,1063.75,1063.25,1063.50,483,264,747.00
08/13/2004,11:32,1063.50,1063.75,1063.25,1063.25,238,224,462.00
08/13/2004,11:33,1063.25,1063.75,1063.25,1063.50,329,175,504.00
08/13/2004,11:34,1063.50,1063.75,1063.00,1063.50,659,624,1283.00
08/13/2004,11:35,1063.50,1063.50,1062.75,1063.00,466,1562,2028.00
08/13/2004,11:36,1062.75,1063.00,1062.50,1062.75,247,1339,1586.00
08/13/2004,11:37,1063.00,1063.00,1062.25,1062.75,400,1860,2260.00
08/13/2004,11:38,1062.75,1063.00,1062.50,1063.00,333,8,341.00
08/13/2004,11:39,1063.00,1063.00,1062.50,1062.50,26,483,509.00
08/13/2004,11:40,1062.75,1063.00,1062.50,1062.50,124,885,1009.00
08/13/2004,11:41,1062.25,1062.50,1062.00,1062.00,249,747,996.00
08/13/2004,11:42,1062.00,1062.25,1061.25,1062.25,1379,3248,4627.00
08/13/2004,11:43,1062.25,1062.75,1062.25,1062.50,1193,562,1755.00
08/13/2004,11:44,1062.75,1062.75,1062.25,1062.50,279,173,452.00
08/13/2004,11:45,1062.50,1062.50,1062.50,1062.50,306,0,306.00
08/13/2004,11:46,1062.50,1062.75,1062.25,1062.75,355,88,443.00
08/13/2004,11:47,1062.75,1063.00,1062.50,1063.00,876,367,1243.00
08/13/2004,11:48,1063.00,1063.00,1062.50,1062.50,335,413,748.00
08/13/2004,11:49,1062.75,1063.25,1062.50,1063.25,1324,159,1483.00
08/13/2004,11:50,1063.25,1063.25,1063.00,1063.25,44,86,130.00
08/13/2004,11:51,1063.25,1063.25,1062.75,1063.25,335,579,914.00
08/13/2004,11:52,1063.25,1063.75,1063.25,1063.75,946,859,1805.00
08/13/2004,11:53,1063.75,1064.25,1063.50,1063.75,1192,235,1427.00
08/13/2004,11:54,1063.75,1064.25,1063.75,1063.75,251,591,842.00
08/13/2004,11:55,1064.00,1064.00,1063.75,1064.00,244,752,996.00
08/13/2004,11:56,1064.00,1064.25,1063.25,1063.25,444,2041,2485.00
08/13/2004,11:57,1063.25,1063.50,1063.00,1063.50,272,270,542.00
08/13/2004,11:58,1063.25,1063.50,1063.25,1063.50,754,47,801.00
08/13/2004,11:59,1063.25,1063.50,1063.00,1063.00,125,1002,1127.00
08/13/2004,12:00,1063.00,1063.50,1062.75,1063.00,219,636,855.00
08/13/2004,12:01,1063.00,1063.00,1062.50,1063.00,222,543,765.00
08/13/2004,12:02,1062.75,1063.00,1062.75,1062.75,124,165,289.00
08/13/2004,12:03,1063.00,1063.00,1062.50,1063.00,464,383,847.00
08/13/2004,12:04,1063.00,1063.50,1063.00,1063.50,324,271,595.00
08/13/2004,12:05,1063.25,1063.50,1063.00,1063.25,49,219,268.00
08/13/2004,12:06,1063.25,1063.50,1063.00,1063.25,496,208,704.00
08/13/2004,12:07,1063.25,1063.25,1063.00,1063.00,45,102,147.00
08/13/2004,12:08,1063.25,1063.50,1063.00,1063.50,251,15,266.00
08/13/2004,12:09,1063.50,1063.50,1063.25,1063.50,39,68,107.00
08/13/2004,12:10,1063.50,1063.50,1063.25,1063.50,27,7,34.00
08/13/2004,12:11,1063.50,1063.75,1063.25,1063.75,994,19,1013.00
08/13/2004,12:12,1063.75,1063.75,1063.50,1063.75,619,8,627.00
08/13/2004,12:13,1063.75,1064.00,1063.50,1064.00,817,11,828.00
08/13/2004,12:14,1064.00,1064.25,1063.75,1064.00,602,95,697.00
08/13/2004,12:15,1063.75,1064.00,1063.50,1063.75,387,145,532.00
08/13/2004,12:16,1063.50,1064.00,1063.50,1064.00,317,63,380.00
08/13/2004,12:17,1064.00,1064.00,1063.50,1063.75,345,547,892.00
08/13/2004,12:18,1063.50,1063.75,1063.50,1063.50,13,136,149.00
08/13/2004,12:19,1063.50,1063.50,1063.25,1063.25,7,487,494.00
08/13/2004,12:20,1063.25,1063.50,1063.25,1063.50,12,17,29.00
08/13/2004,12:21,1063.25,1063.50,1063.25,1063.50,247,21,268.00
08/13/2004,12:22,1063.50,1063.50,1063.25,1063.25,150,34,184.00
08/13/2004,12:23,1063.25,1063.50,1063.25,1063.50,146,32,178.00
08/13/2004,12:24,1063.50,1063.75,1063.25,1063.50,132,20,152.00
08/13/2004,12:25,1063.50,1063.75,1063.25,1063.25,10,156,166.00
08/13/2004,12:26,1063.25,1063.50,1063.00,1063.00,87,497,584.00
08/13/2004,12:27,1063.00,1063.25,1062.75,1063.00,99,356,455.00
08/13/2004,12:28,1063.00,1063.25,1063.00,1063.00,17,50,67.00
08/13/2004,12:29,1063.25,1063.50,1063.00,1063.50,217,7,224.00
08/13/2004,12:30,1063.50,1063.50,1063.25,1063.50,27,86,113.00
08/13/2004,12:31,1063.25,1063.50,1063.00,1063.00,30,196,226.00
08/13/2004,12:32,1063.00,1063.25,1063.00,1063.00,125,12,137.00
08/13/2004,12:33,1063.25,1063.50,1063.00,1063.00,42,258,300.00
08/13/2004,12:34,1063.00,1063.25,1062.75,1063.00,145,254,399.00
08/13/2004,12:35,1063.00,1063.00,1062.75,1062.75,125,25,150.00
08/13/2004,12:36,1062.75,1063.25,1062.75,1063.00,311,12,323.00
08/13/2004,12:37,1063.00,1063.25,1063.00,1063.25,84,32,116.00
08/13/2004,12:38,1063.00,1063.25,1063.00,1063.00,52,147,199.00
08/13/2004,12:39,1063.00,1063.25,1063.00,1063.00,34,7,41.00
08/13/2004,12:40,1063.00,1063.50,1063.00,1063.25,231,7,238.00
08/13/2004,12:41,1063.25,1063.50,1063.00,1063.00,15,88,103.00
08/13/2004,12:42,1063.25,1063.50,1063.00,1063.50,173,5,178.00
08/13/2004,12:43,1063.25,1063.50,1063.25,1063.50,16,14,30.00
08/13/2004,12:44,1063.50,1063.50,1063.25,1063.50,22,57,79.00
08/13/2004,12:45,1063.25,1063.50,1063.25,1063.50,22,20,42.00
08/13/2004,12:46,1063.25,1063.50,1063.00,1063.25,162,118,280.00
08/13/2004,12:47,1063.25,1063.50,1063.25,1063.50,194,2,196.00
08/13/2004,12:48,1063.50,1063.50,1063.25,1063.50,165,10,175.00
08/13/2004,12:49,1063.50,1064.00,1063.50,1064.00,468,33,501.00
08/13/2004,12:50,1064.00,1064.25,1063.50,1063.75,853,345,1198.00
08/13/2004,12:51,1063.75,1064.00,1063.75,1064.00,173,42,215.00
08/13/2004,12:52,1063.75,1064.00,1063.75,1063.75,4,54,58.00
08/13/2004,12:53,1063.75,1064.00,1063.75,1063.75,29,18,47.00
08/13/2004,12:54,1064.00,1064.50,1064.00,1064.25,1113,95,1208.00
08/13/2004,12:55,1064.25,1065.00,1064.00,1065.00,2818,244,3062.00
08/13/2004,12:56,1065.00,1066.00,1064.75,1065.50,3749,537,4286.00
08/13/2004,12:57,1065.75,1065.75,1065.25,1065.25,154,368,522.00
08/13/2004,12:58,1065.50,1065.50,1065.00,1065.00,43,984,1027.00
08/13/2004,12:59,1065.00,1065.25,1064.75,1065.25,738,325,1063.00
08/13/2004,13:00,1065.25,1065.50,1064.75,1065.00,593,200,793.00
08/13/2004,13:01,1065.00,1065.00,1064.50,1064.75,630,827,1457.00
08/13/2004,13:02,1064.75,1065.25,1064.50,1064.75,461,336,797.00
08/13/2004,13:03,1065.00,1065.00,1064.50,1065.00,223,124,347.00
08/13/2004,13:04,1064.75,1065.00,1064.50,1064.75,104,348,452.00
08/13/2004,13:05,1064.75,1065.00,1064.50,1065.00,56,185,241.00
08/13/2004,13:06,1064.75,1065.00,1064.50,1064.50,12,103,115.00
08/13/2004,13:07,1064.50,1065.00,1064.50,1064.75,189,61,250.00
08/13/2004,13:08,1065.00,1065.50,1064.75,1065.25,1387,328,1715.00
08/13/2004,13:09,1065.25,1065.25,1065.00,1065.25,277,56,333.00
08/13/2004,13:10,1065.25,1065.25,1064.50,1064.50,241,746,987.00
08/13/2004,13:11,1064.50,1064.50,1063.75,1063.75,565,2120,2685.00
08/13/2004,13:12,1063.75,1064.25,1063.50,1064.00,465,709,1174.00
08/13/2004,13:13,1064.00,1064.00,1063.75,1064.00,17,54,71.00
08/13/2004,13:14,1064.00,1064.00,1063.75,1064.00,341,14,355.00
08/13/2004,13:15,1064.25,1064.25,1063.50,1063.50,10,555,565.00
08/13/2004,13:16,1063.50,1063.75,1062.75,1063.00,600,1021,1621.00
08/13/2004,13:17,1063.00,1063.25,1062.75,1063.00,184,499,683.00
08/13/2004,13:18,1063.00,1063.50,1063.00,1063.25,402,40,442.00
08/13/2004,13:19,1063.25,1063.50,1062.50,1062.50,120,922,1042.00
08/13/2004,13:20,1062.50,1063.00,1062.50,1062.75,213,600,813.00
08/13/2004,13:21,1062.75,1063.25,1062.50,1063.25,517,51,568.00
08/13/2004,13:22,1063.25,1063.25,1063.00,1063.00,63,489,552.00
08/13/2004,13:23,1063.25,1063.50,1062.75,1063.50,418,222,640.00
08/13/2004,13:24,1063.25,1063.50,1063.00,1063.50,218,454,672.00
08/13/2004,13:25,1063.25,1063.50,1063.00,1063.25,108,294,402.00
08/13/2004,13:26,1063.25,1063.25,1063.00,1063.25,41,479,520.00
08/13/2004,13:27,1063.00,1063.50,1063.00,1063.00,387,662,1049.00
08/13/2004,13:28,1063.00,1063.50,1062.75,1063.00,902,595,1497.00
08/13/2004,13:29,1063.00,1063.75,1063.00,1063.75,845,836,1681.00
08/13/2004,13:30,1063.75,1063.75,1063.25,1063.50,317,280,597.00
08/13/2004,13:31,1063.25,1063.75,1063.25,1063.50,467,328,795.00
08/13/2004,13:32,1063.25,1063.50,1062.75,1063.00,386,1096,1482.00
08/13/2004,13:33,1063.00,1063.50,1062.75,1063.50,700,499,1199.00
08/13/2004,13:34,1063.50,1064.00,1063.25,1064.00,976,168,1144.00
08/13/2004,13:35,1063.75,1064.25,1063.75,1064.00,444,388,832.00
08/13/2004,13:36,1064.25,1064.25,1063.50,1064.00,565,333,898.00
08/13/2004,13:37,1064.00,1064.25,1063.75,1064.00,216,314,530.00
08/13/2004,13:38,1064.00,1064.25,1064.00,1064.25,234,248,482.00
08/13/2004,13:39,1064.00,1064.75,1064.00,1064.75,897,207,1104.00
08/13/2004,13:40,1064.75,1065.00,1063.75,1063.75,385,822,1207.00
08/13/2004,13:41,1064.00,1064.25,1063.50,1064.00,422,586,1008.00
08/13/2004,13:42,1063.75,1063.75,1063.50,1063.50,26,451,477.00
08/13/2004,13:43,1063.75,1063.75,1063.00,1063.00,508,871,1379.00
08/13/2004,13:44,1063.00,1063.25,1062.75,1063.00,1173,821,1994.00
08/13/2004,13:45,1063.00,1063.25,1062.75,1063.25,837,677,1514.00
08/13/2004,13:46,1063.00,1063.50,1062.75,1063.50,1076,367,1443.00
08/13/2004,13:47,1063.50,1063.50,1063.00,1063.25,31,194,225.00
08/13/2004,13:48,1063.25,1063.25,1063.00,1063.25,94,12,106.00
08/13/2004,13:49,1063.25,1063.25,1063.00,1063.25,268,3,271.00
08/13/2004,13:50,1063.25,1063.25,1062.75,1062.75,391,516,907.00
08/13/2004,13:51,1062.75,1063.00,1062.50,1062.50,542,1287,1829.00
08/13/2004,13:52,1062.50,1062.50,1061.50,1061.75,748,3366,4114.00
08/13/2004,13:53,1061.50,1062.75,1061.50,1062.75,1353,1116,2469.00
08/13/2004,13:54,1062.50,1063.50,1062.50,1063.25,1071,218,1289.00
08/13/2004,13:55,1063.50,1063.50,1062.75,1062.75,370,545,915.00
08/13/2004,13:56,1062.75,1063.00,1062.50,1062.75,401,428,829.00
08/13/2004,13:57,1063.00,1063.00,1062.50,1062.75,317,222,539.00
08/13/2004,13:58,1062.75,1063.00,1062.00,1062.50,963,1269,2232.00
08/13/2004,13:59,1062.50,1062.75,1062.25,1062.50,707,206,913.00
08/13/2004,14:00,1062.50,1062.75,1061.75,1061.75,70,1453,1523.00
08/13/2004,14:01,1061.75,1062.25,1061.50,1062.25,1129,495,1624.00
08/13/2004,14:02,1062.25,1063.25,1062.00,1063.00,1656,211,1867.00
08/13/2004,14:03,1063.00,1063.25,1062.75,1062.75,541,417,958.00
08/13/2004,14:04,1062.75,1063.00,1062.25,1062.50,182,529,711.00
08/13/2004,14:05,1062.50,1063.00,1062.25,1063.00,500,112,612.00
08/13/2004,14:06,1063.00,1063.25,1062.50,1062.50,533,606,1139.00
08/13/2004,14:07,1062.50,1063.00,1062.50,1062.75,147,35,182.00
08/13/2004,14:08,1062.75,1063.00,1062.75,1062.75,8,113,121.00
08/13/2004,14:09,1062.75,1062.75,1062.50,1062.75,50,196,246.00
08/13/2004,14:10,1062.75,1062.75,1062.25,1062.50,261,815,1076.00
08/13/2004,14:11,1062.50,1062.75,1062.00,1062.50,279,784,1063.00
08/13/2004,14:12,1062.25,1062.50,1061.75,1061.75,16,1281,1297.00
08/13/2004,14:13,1061.75,1062.25,1061.75,1062.00,394,292,686.00
08/13/2004,14:14,1061.75,1062.00,1061.50,1061.75,824,247,1071.00
08/13/2004,14:15,1061.75,1061.75,1060.50,1061.25,2015,3696,5711.00
08/13/2004,14:16,1061.00,1061.50,1060.25,1060.75,1470,2255,3725.00
08/13/2004,14:17,1060.50,1061.25,1060.50,1061.25,662,691,1353.00
08/13/2004,14:18,1061.00,1061.25,1060.50,1061.00,617,652,1269.00
08/13/2004,14:19,1061.00,1061.00,1060.25,1060.75,1239,1443,2682.00
08/13/2004,14:20,1060.75,1061.00,1060.00,1060.25,525,1538,2063.00
08/13/2004,14:21,1060.25,1060.75,1060.00,1060.75,1300,1075,2375.00
08/13/2004,14:22,1060.50,1060.75,1060.25,1060.75,569,329,898.00
08/13/2004,14:23,1060.75,1061.75,1060.75,1061.25,2099,767,2866.00
08/13/2004,14:24,1061.50,1062.50,1061.25,1062.25,2377,762,3139.00
08/13/2004,14:25,1062.00,1062.25,1061.75,1061.75,141,460,601.00
08/13/2004,14:26,1061.75,1062.00,1061.50,1061.75,447,352,799.00
08/13/2004,14:27,1061.50,1061.75,1061.25,1061.50,259,808,1067.00
08/13/2004,14:28,1061.75,1061.75,1061.00,1061.00,174,695,869.00
08/13/2004,14:29,1061.00,1061.25,1060.50,1061.25,1112,1617,2729.00
08/13/2004,14:30,1061.25,1061.50,1060.75,1060.75,397,567,964.00
08/13/2004,14:31,1060.75,1061.00,1060.50,1060.75,613,657,1270.00
08/13/2004,14:32,1061.00,1062.25,1061.00,1061.50,1747,862,2609.00
08/13/2004,14:33,1061.75,1062.00,1061.25,1061.50,267,422,689.00
08/13/2004,14:34,1061.50,1061.75,1061.50,1061.50,438,47,485.00
08/13/2004,14:35,1061.50,1063.25,1061.50,1063.25,3330,517,3847.00
08/13/2004,14:36,1063.25,1064.25,1063.00,1064.00,3253,673,3926.00
08/13/2004,14:37,1064.25,1064.25,1063.25,1063.50,543,1307,1850.00
08/13/2004,14:38,1063.50,1064.00,1063.25,1064.00,870,939,1809.00
08/13/2004,14:39,1063.75,1063.75,1063.25,1063.50,199,546,745.00
08/13/2004,14:40,1063.25,1063.50,1063.00,1063.25,436,1236,1672.00
08/13/2004,14:41,1063.25,1063.50,1063.00,1063.00,491,584,1075.00
08/13/2004,14:42,1063.25,1063.50,1062.75,1063.00,691,536,1227.00
08/13/2004,14:43,1063.00,1063.50,1062.75,1063.00,554,630,1184.00
08/13/2004,14:44,1063.00,1063.50,1063.00,1063.00,296,719,1015.00
08/13/2004,14:45,1063.00,1063.75,1063.00,1063.75,691,114,805.00
08/13/2004,14:46,1063.50,1063.75,1063.25,1063.50,279,702,981.00
08/13/2004,14:47,1063.50,1064.00,1063.50,1063.50,809,858,1667.00
08/13/2004,14:48,1063.50,1063.50,1063.00,1063.25,197,1231,1428.00
08/13/2004,14:49,1063.00,1063.25,1062.50,1062.75,670,1236,1906.00
08/13/2004,14:50,1062.75,1063.00,1062.25,1063.00,472,1463,1935.00
08/13/2004,14:51,1062.75,1063.00,1062.75,1062.75,65,378,443.00
08/13/2004,14:52,1062.75,1063.25,1062.75,1063.25,461,197,658.00
08/13/2004,14:53,1063.25,1064.50,1063.00,1063.75,3445,937,4382.00
08/13/2004,14:54,1063.75,1064.00,1063.50,1063.50,22,872,894.00
08/13/2004,14:55,1063.50,1064.25,1063.50,1063.75,806,914,1720.00
08/13/2004,14:56,1063.75,1064.25,1063.50,1063.75,1066,131,1197.00
08/13/2004,14:57,1064.00,1064.50,1063.75,1064.50,908,530,1438.00
08/13/2004,14:58,1064.50,1064.50,1064.25,1064.25,401,439,840.00
08/13/2004,14:59,1064.50,1064.75,1064.00,1064.50,2087,392,2479.00
08/13/2004,15:00,1064.75,1065.00,1064.50,1065.00,3509,1554,5063.00
08/13/2004,15:01,1065.00,1065.50,1064.75,1065.00,2691,3076,5767.00
08/13/2004,15:02,1064.75,1065.00,1064.50,1064.50,847,1510,2357.00
08/13/2004,15:03,1064.50,1065.00,1064.50,1064.75,521,505,1026.00
08/13/2004,15:04,1064.75,1065.00,1064.75,1064.75,116,256,372.00
08/13/2004,15:05,1064.75,1065.00,1064.75,1064.75,297,261,558.00
08/13/2004,15:06,1065.00,1065.00,1064.50,1064.75,66,632,698.00
08/13/2004,15:07,1064.50,1065.00,1064.50,1064.50,530,520,1050.00
08/13/2004,15:08,1064.50,1064.75,1064.50,1064.75,287,404,691.00
08/13/2004,15:09,1064.50,1064.75,1064.50,1064.50,76,230,306.00
08/13/2004,15:10,1064.50,1065.50,1064.50,1065.50,1548,131,1679.00
08/13/2004,15:11,1065.25,1066.00,1064.75,1066.00,2101,890,2991.00
08/13/2004,15:12,1066.00,1066.00,1065.50,1065.75,719,565,1284.00
08/13/2004,15:13,1065.75,1066.25,1065.75,1066.00,1475,453,1928.00
08/13/2004,15:14,1066.00,1066.25,1065.75,1065.75,290,1219,1509.00
08/13/2004,15:15,1065.75,1066.25,1065.50,1066.00,2315,1692,4007.00
08/13/2004,15:16,1066.25,1066.25,1066.00,1066.25,9,92,101.00
08/15/2004,17:01,1065.50,1065.50,1064.50,1064.75,22,190,212.00
08/15/2004,17:02,1064.75,1065.00,1064.50,1064.50,8,47,55.00
08/15/2004,17:03,1064.50,1064.75,1064.25,1064.50,57,58,115.00
08/15/2004,17:04,1064.25,1064.25,1064.25,1064.25,0,74,74.00
08/15/2004,17:05,1064.25,1064.50,1064.25,1064.50,4,2,6.00
08/15/2004,17:06,1064.25,1064.75,1064.25,1064.75,23,6,29.00
08/15/2004,17:07,1064.75,1064.75,1064.75,1064.75,16,0,16.00
08/15/2004,17:08,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/15/2004,17:09,1064.75,1065.00,1064.75,1064.75,3,41,44.00
08/15/2004,17:10,1064.75,1065.00,1064.75,1065.00,1,7,8.00
08/15/2004,17:11,1064.75,1064.75,1064.75,1064.75,0,9,9.00
08/15/2004,17:12,1064.75,1064.75,1064.75,1064.75,0,5,5.00
08/15/2004,17:13,1064.75,1064.75,1064.75,1064.75,0,3,3.00
08/15/2004,17:14,1065.00,1065.00,1065.00,1065.00,16,0,16.00
08/15/2004,17:15,1065.00,1065.00,1065.00,1065.00,26,0,26.00
08/15/2004,17:16,1065.00,1065.25,1065.00,1065.25,6,0,6.00
08/15/2004,17:17,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/15/2004,17:18,1065.00,1065.25,1065.00,1065.00,25,4,29.00
08/15/2004,17:19,1065.25,1065.25,1065.25,1065.25,22,0,22.00
08/15/2004,17:20,1065.25,1065.25,1065.25,1065.25,5,0,5.00
08/15/2004,17:21,1065.25,1065.50,1065.00,1065.50,5,1,6.00
08/15/2004,17:23,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/15/2004,17:24,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/15/2004,17:25,1065.50,1065.50,1065.50,1065.50,3,0,3.00
08/15/2004,17:27,1065.25,1065.25,1065.25,1065.25,0,14,14.00
08/15/2004,17:28,1065.00,1065.00,1065.00,1065.00,0,30,30.00
08/15/2004,17:29,1065.00,1065.00,1065.00,1065.00,0,16,16.00
08/15/2004,17:30,1065.00,1065.25,1065.00,1065.25,71,27,98.00
08/15/2004,17:31,1065.25,1065.25,1065.25,1065.25,36,0,36.00
08/15/2004,17:32,1065.25,1065.25,1065.00,1065.25,21,1,22.00
08/15/2004,17:33,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/15/2004,17:34,1065.25,1065.25,1065.25,1065.25,8,0,8.00
08/15/2004,17:37,1065.25,1065.25,1065.25,1065.25,5,0,5.00
08/15/2004,17:38,1065.25,1065.25,1065.00,1065.25,6,4,10.00
08/15/2004,17:39,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/15/2004,17:40,1065.25,1065.25,1065.25,1065.25,2,0,2.00
08/15/2004,17:41,1065.00,1065.00,1065.00,1065.00,0,8,8.00
08/15/2004,17:42,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/15/2004,17:43,1065.00,1065.25,1065.00,1065.25,1,1,2.00
08/15/2004,17:45,1065.25,1065.25,1065.25,1065.25,5,0,5.00
08/15/2004,17:46,1065.25,1065.50,1065.25,1065.50,25,0,25.00
08/15/2004,17:47,1065.50,1065.50,1065.50,1065.50,4,0,4.00
08/15/2004,17:48,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/15/2004,17:49,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/15/2004,17:50,1065.25,1065.25,1065.25,1065.25,0,20,20.00
08/15/2004,17:51,1065.00,1065.00,1065.00,1065.00,0,2,2.00
08/15/2004,17:53,1065.25,1065.25,1065.00,1065.00,10,1,11.00
08/15/2004,17:55,1065.25,1065.25,1065.25,1065.25,15,0,15.00
08/15/2004,17:56,1065.25,1065.25,1065.25,1065.25,10,0,10.00
08/15/2004,17:57,1065.00,1065.00,1064.75,1064.75,0,100,100.00
08/15/2004,17:58,1064.75,1064.75,1064.50,1064.75,1,100,101.00
08/15/2004,17:59,1064.75,1064.75,1064.25,1064.50,36,32,68.00
08/15/2004,18:00,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/15/2004,18:01,1064.50,1064.50,1064.25,1064.25,1,1,2.00
08/15/2004,18:02,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/15/2004,18:03,1064.50,1064.50,1064.50,1064.50,10,0,10.00
08/15/2004,18:06,1064.50,1064.50,1064.50,1064.50,2,0,2.00
08/15/2004,18:07,1064.75,1064.75,1064.75,1064.75,23,0,23.00
08/15/2004,18:08,1064.75,1064.75,1064.75,1064.75,4,0,4.00
08/15/2004,18:09,1064.75,1064.75,1064.50,1064.50,7,1,8.00
08/15/2004,18:10,1064.75,1064.75,1064.75,1064.75,4,0,4.00
08/15/2004,18:13,1064.50,1064.50,1064.50,1064.50,0,1,1.00
08/15/2004,18:14,1064.75,1065.00,1064.75,1065.00,2,0,2.00
08/15/2004,18:15,1065.00,1065.00,1065.00,1065.00,9,0,9.00
08/15/2004,18:19,1065.00,1065.00,1064.75,1064.75,1,1,2.00
08/15/2004,18:20,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/15/2004,18:21,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/15/2004,18:22,1065.00,1065.00,1065.00,1065.00,7,0,7.00
08/15/2004,18:23,1064.75,1064.75,1064.75,1064.75,0,10,10.00
08/15/2004,18:24,1065.00,1065.00,1065.00,1065.00,7,0,7.00
08/15/2004,18:27,1065.00,1065.00,1065.00,1065.00,17,0,17.00
08/15/2004,18:28,1065.00,1065.25,1065.00,1065.25,15,0,15.00
08/15/2004,18:29,1065.00,1065.00,1065.00,1065.00,0,3,3.00
08/15/2004,18:34,1065.00,1065.00,1065.00,1065.00,0,12,12.00
08/15/2004,18:38,1065.00,1065.00,1065.00,1065.00,0,5,5.00
08/15/2004,18:40,1065.00,1065.00,1065.00,1065.00,0,7,7.00
08/15/2004,18:41,1065.00,1065.00,1065.00,1065.00,0,5,5.00
08/15/2004,18:42,1065.00,1065.00,1065.00,1065.00,0,5,5.00
08/15/2004,18:43,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/15/2004,18:45,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/15/2004,18:46,1065.00,1065.25,1065.00,1065.25,4,2,6.00
08/15/2004,18:51,1065.25,1065.25,1065.25,1065.25,25,0,25.00
08/15/2004,18:52,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/15/2004,18:53,1065.25,1065.25,1064.75,1064.75,1,71,72.00
08/15/2004,18:55,1064.75,1065.00,1064.75,1065.00,10,3,13.00
08/15/2004,18:56,1065.00,1065.00,1065.00,1065.00,2,0,2.00
08/15/2004,18:59,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/15/2004,19:00,1065.00,1065.00,1065.00,1065.00,14,0,14.00
08/15/2004,19:01,1065.00,1065.00,1065.00,1065.00,5,0,5.00
08/15/2004,19:06,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/15/2004,19:07,1065.00,1065.25,1065.00,1065.25,28,0,28.00
08/15/2004,19:08,1065.25,1065.25,1065.25,1065.25,6,0,6.00
08/15/2004,19:11,1065.00,1065.25,1065.00,1065.00,5,47,52.00
08/15/2004,19:12,1065.00,1065.00,1065.00,1065.00,0,1,1.00
08/15/2004,19:15,1065.00,1065.00,1065.00,1065.00,0,4,4.00
08/15/2004,19:18,1064.75,1064.75,1064.75,1064.75,0,5,5.00
08/15/2004,19:19,1064.75,1064.75,1064.75,1064.75,0,2,2.00
08/15/2004,19:20,1065.00,1065.00,1064.75,1064.75,1,3,4.00
08/15/2004,19:28,1065.00,1065.00,1065.00,1065.00,1,0,1.00
08/15/2004,19:30,1064.75,1064.75,1064.75,1064.75,0,6,6.00
08/15/2004,19:31,1064.75,1064.75,1064.50,1064.50,0,2,2.00
08/15/2004,19:32,1064.75,1064.75,1064.75,1064.75,1,0,1.00
08/15/2004,19:33,1064.50,1064.50,1064.50,1064.50,0,20,20.00
08/15/2004,19:34,1064.75,1064.75,1064.75,1064.75,12,0,12.00
08/15/2004,19:35,1065.00,1065.00,1065.00,1065.00,10,0,10.00
08/15/2004,19:36,1064.75,1064.75,1064.75,1064.75,0,20,20.00
08/15/2004,19:37,1064.75,1064.75,1064.75,1064.75,0,3,3.00
08/15/2004,19:38,1064.75,1064.75,1064.75,1064.75,0,10,10.00
08/15/2004,19:40,1064.75,1064.75,1064.75,1064.75,0,51,51.00
08/15/2004,19:41,1064.50,1064.50,1064.25,1064.25,4,123,127.00
08/15/2004,19:44,1064.50,1064.50,1064.50,1064.50,51,0,51.00
08/15/2004,19:45,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/15/2004,19:46,1064.50,1064.50,1064.50,1064.50,6,0,6.00
08/15/2004,19:47,1064.50,1064.50,1064.50,1064.50,4,0,4.00
08/15/2004,19:48,1064.50,1064.50,1064.00,1064.00,1,37,38.00
08/15/2004,19:49,1064.00,1064.00,1064.00,1064.00,0,1,1.00
08/15/2004,19:50,1064.00,1064.25,1064.00,1064.00,11,23,34.00
08/15/2004,19:51,1064.00,1064.00,1064.00,1064.00,0,26,26.00
08/15/2004,19:52,1064.00,1064.00,1064.00,1064.00,0,7,7.00
08/15/2004,19:53,1063.75,1064.00,1063.75,1064.00,2,8,10.00
08/15/2004,19:54,1064.00,1064.00,1064.00,1064.00,13,0,13.00
08/15/2004,19:55,1064.00,1064.00,1064.00,1064.00,2,0,2.00
08/15/2004,19:56,1064.25,1064.25,1064.00,1064.00,1,12,13.00
08/15/2004,19:57,1064.00,1064.00,1063.75,1064.00,4,100,104.00
08/15/2004,19:59,1064.00,1064.00,1063.75,1063.75,1,4,5.00
08/15/2004,20:00,1063.75,1063.75,1063.75,1063.75,0,37,37.00
08/15/2004,20:01,1063.50,1063.50,1063.25,1063.50,51,59,110.00
08/15/2004,20:02,1063.50,1063.50,1063.50,1063.50,4,0,4.00
08/15/2004,20:03,1063.25,1063.25,1063.25,1063.25,0,2,2.00
08/15/2004,20:04,1063.50,1063.50,1063.50,1063.50,2,0,2.00
08/15/2004,20:06,1063.50,1063.50,1063.50,1063.50,6,0,6.00
08/15/2004,20:07,1063.25,1063.25,1063.25,1063.25,0,32,32.00
08/15/2004,20:08,1063.25,1063.25,1063.25,1063.25,0,3,3.00
08/15/2004,20:09,1063.25,1063.25,1063.25,1063.25,0,10,10.00
08/15/2004,20:10,1063.50,1063.50,1063.50,1063.50,2,0,2.00
08/15/2004,20:11,1063.25,1063.25,1063.25,1063.25,0,34,34.00
08/15/2004,20:12,1063.25,1063.50,1063.25,1063.50,2,1,3.00
08/15/2004,20:13,1063.50,1063.50,1063.50,1063.50,1,0,1.00
08/15/2004,20:14,1063.50,1063.50,1063.00,1063.00,1,56,57.00
08/15/2004,20:15,1063.25,1063.25,1063.25,1063.25,4,0,4.00
08/15/2004,20:16,1063.25,1063.25,1063.25,1063.25,2,0,2.00
08/15/2004,20:19,1063.25,1063.25,1063.25,1063.25,4,0,4.00
08/15/2004,20:21,1063.00,1063.00,1063.00,1063.00,0,11,11.00
08/15/2004,20:22,1063.00,1063.00,1063.00,1063.00,0,30,30.00
08/15/2004,20:23,1063.00,1063.00,1062.75,1062.75,0,4,4.00
08/15/2004,20:24,1062.75,1063.00,1062.75,1062.75,1,7,8.00
08/15/2004,20:25,1062.75,1062.75,1062.50,1062.75,16,52,68.00
08/15/2004,20:26,1062.75,1062.75,1062.75,1062.75,3,0,3.00
08/15/2004,20:28,1063.00,1063.00,1063.00,1063.00,19,0,19.00
08/15/2004,20:29,1063.00,1063.00,1063.00,1063.00,4,0,4.00
08/15/2004,20:30,1063.00,1063.00,1063.00,1063.00,2,0,2.00
08/15/2004,20:32,1063.00,1063.00,1062.75,1062.75,1,71,72.00
08/15/2004,20:33,1062.75,1062.75,1062.75,1062.75,0,2,2.00
08/15/2004,20:34,1062.75,1062.75,1062.75,1062.75,0,9,9.00
08/15/2004,20:35,1062.75,1063.00,1062.75,1062.75,21,22,43.00
08/15/2004,20:36,1062.75,1062.75,1062.75,1062.75,0,1,1.00
08/15/2004,20:37,1062.75,1062.75,1062.75,1062.75,0,20,20.00
08/15/2004,20:38,1062.75,1062.75,1062.75,1062.75,0,9,9.00
08/15/2004,20:39,1062.75,1063.00,1062.75,1063.00,5,17,22.00
08/15/2004,20:40,1062.75,1062.75,1062.75,1062.75,0,1,1.00
08/15/2004,20:42,1063.00,1063.00,1063.00,1063.00,14,0,14.00
08/15/2004,20:43,1063.00,1063.25,1063.00,1063.25,16,0,16.00
08/15/2004,20:44,1063.25,1063.25,1063.25,1063.25,25,0,25.00
08/15/2004,20:45,1063.25,1063.25,1063.25,1063.25,5,0,5.00
08/15/2004,20:47,1063.25,1063.25,1063.25,1063.25,2,0,2.00
08/15/2004,20:48,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,20:49,1063.25,1063.25,1063.25,1063.25,6,0,6.00
08/15/2004,20:53,1063.25,1063.25,1063.25,1063.25,8,0,8.00
08/15/2004,20:55,1063.25,1063.25,1063.25,1063.25,9,0,9.00
08/15/2004,20:56,1063.50,1063.50,1063.50,1063.50,4,0,4.00
08/15/2004,20:59,1063.25,1063.25,1063.25,1063.25,0,3,3.00
08/15/2004,21:02,1063.50,1063.50,1063.50,1063.50,59,0,59.00
08/15/2004,21:03,1063.25,1063.25,1063.25,1063.25,0,40,40.00
08/15/2004,21:04,1063.25,1063.25,1063.25,1063.25,0,1,1.00
08/15/2004,21:07,1063.00,1063.25,1063.00,1063.25,5,1,6.00
08/15/2004,21:09,1063.25,1063.25,1063.25,1063.25,12,0,12.00
08/15/2004,21:10,1063.25,1063.25,1063.25,1063.25,2,0,2.00
08/15/2004,21:11,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,21:14,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,21:15,1063.25,1063.25,1063.25,1063.25,7,0,7.00
08/15/2004,21:17,1063.25,1063.25,1063.00,1063.00,4,50,54.00
08/15/2004,21:18,1063.00,1063.00,1063.00,1063.00,0,25,25.00
08/15/2004,21:20,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,21:21,1063.00,1063.00,1063.00,1063.00,0,2,2.00
08/15/2004,21:22,1063.00,1063.00,1063.00,1063.00,0,2,2.00
08/15/2004,21:23,1063.00,1063.00,1063.00,1063.00,0,9,9.00
08/15/2004,21:24,1063.00,1063.00,1063.00,1063.00,0,8,8.00
08/15/2004,21:25,1063.00,1063.00,1063.00,1063.00,0,1,1.00
08/15/2004,21:26,1063.00,1063.00,1063.00,1063.00,0,1,1.00
08/15/2004,21:29,1062.75,1062.75,1062.75,1062.75,0,1,1.00
08/15/2004,21:31,1063.00,1063.00,1063.00,1063.00,18,0,18.00
08/15/2004,21:33,1063.00,1063.00,1063.00,1063.00,10,0,10.00
08/15/2004,21:34,1063.00,1063.00,1062.75,1062.75,12,2,14.00
08/15/2004,21:37,1063.00,1063.00,1063.00,1063.00,2,0,2.00
08/15/2004,21:38,1063.00,1063.00,1063.00,1063.00,1,0,1.00
08/15/2004,21:39,1063.00,1063.00,1063.00,1063.00,5,0,5.00
08/15/2004,21:40,1062.75,1062.75,1062.75,1062.75,0,2,2.00
08/15/2004,21:41,1063.00,1063.00,1063.00,1063.00,1,0,1.00
08/15/2004,21:44,1063.00,1063.00,1063.00,1063.00,53,0,53.00
08/15/2004,21:45,1062.75,1063.00,1062.75,1063.00,3,1,4.00
08/15/2004,21:48,1063.00,1063.00,1063.00,1063.00,1,0,1.00
08/15/2004,21:51,1063.00,1063.00,1063.00,1063.00,1,0,1.00
08/15/2004,21:52,1063.00,1063.00,1063.00,1063.00,1,0,1.00
08/15/2004,21:53,1063.00,1063.00,1062.75,1062.75,2,1,3.00
08/15/2004,21:56,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,21:57,1062.75,1062.75,1062.75,1062.75,0,10,10.00
08/15/2004,21:58,1062.50,1062.50,1062.50,1062.50,0,4,4.00
08/15/2004,21:59,1062.50,1062.50,1062.50,1062.50,0,1,1.00
08/15/2004,22:00,1062.75,1062.75,1062.75,1062.75,1,0,1.00
08/15/2004,22:01,1062.75,1062.75,1062.75,1062.75,1,0,1.00
08/15/2004,22:02,1063.00,1063.00,1063.00,1063.00,1,0,1.00
08/15/2004,22:03,1063.00,1063.25,1063.00,1063.25,2,0,2.00
08/15/2004,22:04,1063.00,1063.00,1062.75,1062.75,0,3,3.00
08/15/2004,22:07,1062.75,1062.75,1062.75,1062.75,0,1,1.00
08/15/2004,22:09,1063.00,1063.00,1063.00,1063.00,6,0,6.00
08/15/2004,22:10,1062.75,1062.75,1062.75,1062.75,0,103,103.00
08/15/2004,22:11,1062.75,1062.75,1062.75,1062.75,0,3,3.00
08/15/2004,22:12,1062.50,1062.50,1062.50,1062.50,0,73,73.00
08/15/2004,22:13,1062.25,1062.50,1062.25,1062.25,4,4,8.00
08/15/2004,22:14,1062.75,1062.75,1062.75,1062.75,5,0,5.00
08/15/2004,22:15,1062.50,1062.50,1062.25,1062.50,1,2,3.00
08/15/2004,22:16,1062.25,1062.25,1062.25,1062.25,0,21,21.00
08/15/2004,22:17,1062.25,1062.50,1062.25,1062.25,1,3,4.00
08/15/2004,22:19,1062.25,1062.50,1062.25,1062.50,18,1,19.00
08/15/2004,22:20,1062.50,1062.50,1062.00,1062.25,7,103,110.00
08/15/2004,22:21,1062.25,1062.25,1062.25,1062.25,3,0,3.00
08/15/2004,22:29,1062.50,1062.50,1062.50,1062.50,1,0,1.00
08/15/2004,22:30,1062.50,1062.50,1062.50,1062.50,1,0,1.00
08/15/2004,22:31,1062.25,1062.25,1062.25,1062.25,0,2,2.00
08/15/2004,22:38,1062.25,1062.25,1062.25,1062.25,0,1,1.00
08/15/2004,22:40,1062.25,1062.25,1062.25,1062.25,0,15,15.00
08/15/2004,22:41,1062.25,1062.25,1062.25,1062.25,0,1,1.00
08/15/2004,22:42,1062.25,1062.25,1062.25,1062.25,0,20,20.00
08/15/2004,22:43,1062.25,1062.25,1062.25,1062.25,0,23,23.00
08/15/2004,22:46,1062.25,1062.50,1062.25,1062.50,2,6,8.00
08/15/2004,22:47,1062.25,1062.25,1062.25,1062.25,0,3,3.00
08/15/2004,22:48,1062.25,1062.25,1062.25,1062.25,0,2,2.00
08/15/2004,22:52,1062.50,1062.50,1062.50,1062.50,2,0,2.00
08/15/2004,22:55,1062.25,1062.25,1062.25,1062.25,0,5,5.00
08/15/2004,22:56,1062.50,1062.50,1062.50,1062.50,73,0,73.00
08/15/2004,23:01,1062.75,1062.75,1062.75,1062.75,6,0,6.00
08/15/2004,23:02,1062.75,1062.75,1062.75,1062.75,4,0,4.00
08/15/2004,23:05,1063.00,1063.00,1063.00,1063.00,15,0,15.00
08/15/2004,23:06,1063.00,1063.00,1063.00,1063.00,14,0,14.00
08/15/2004,23:07,1063.00,1063.00,1063.00,1063.00,4,0,4.00
08/15/2004,23:09,1063.00,1063.00,1063.00,1063.00,12,0,12.00
08/15/2004,23:11,1063.00,1063.00,1063.00,1063.00,5,0,5.00
08/15/2004,23:15,1063.00,1063.00,1063.00,1063.00,3,0,3.00
08/15/2004,23:19,1063.00,1063.00,1063.00,1063.00,16,0,16.00
08/15/2004,23:20,1063.00,1063.00,1063.00,1063.00,1,0,1.00
08/15/2004,23:22,1063.00,1063.25,1063.00,1063.25,29,0,29.00
08/15/2004,23:23,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,23:27,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,23:30,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/15/2004,23:38,1063.25,1063.25,1063.25,1063.25,2,0,2.00
08/15/2004,23:39,1063.25,1063.50,1063.25,1063.50,3,0,3.00
08/15/2004,23:41,1063.25,1063.25,1063.25,1063.25,0,10,10.00
08/15/2004,23:42,1063.25,1063.25,1063.25,1063.25,0,7,7.00
08/15/2004,23:46,1063.25,1063.25,1063.25,1063.25,0,4,4.00
08/15/2004,23:47,1063.00,1063.25,1063.00,1063.25,1,1,2.00
08/15/2004,23:48,1063.50,1063.50,1063.50,1063.50,12,0,12.00
08/15/2004,23:51,1063.50,1063.50,1063.50,1063.50,5,0,5.00
08/15/2004,23:52,1063.50,1063.50,1063.50,1063.50,1,0,1.00
08/15/2004,23:53,1063.50,1063.50,1063.50,1063.50,1,0,1.00
08/16/2004,00:04,1063.25,1063.50,1063.25,1063.25,1,3,4.00
08/16/2004,00:05,1063.50,1063.50,1063.50,1063.50,2,0,2.00
08/16/2004,00:07,1063.25,1063.25,1063.25,1063.25,0,51,51.00
08/16/2004,00:09,1063.00,1063.00,1063.00,1063.00,0,1,1.00
08/16/2004,00:10,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/16/2004,00:16,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/16/2004,00:17,1063.00,1063.00,1063.00,1063.00,0,2,2.00
08/16/2004,00:21,1063.00,1063.00,1063.00,1063.00,0,1,1.00
08/16/2004,00:22,1063.25,1063.25,1063.25,1063.25,2,0,2.00
08/16/2004,00:27,1063.25,1063.25,1063.00,1063.00,1,1,2.00
08/16/2004,00:29,1063.25,1063.25,1063.25,1063.25,49,0,49.00
08/16/2004,00:30,1063.25,1063.25,1063.25,1063.25,3,0,3.00
08/16/2004,00:31,1063.25,1063.25,1063.25,1063.25,25,0,25.00
08/16/2004,00:34,1063.50,1063.50,1063.50,1063.50,5,0,5.00
08/16/2004,00:37,1063.25,1063.25,1063.25,1063.25,0,15,15.00
08/16/2004,00:40,1063.25,1063.25,1063.25,1063.25,0,2,2.00
08/16/2004,00:44,1063.50,1063.50,1063.50,1063.50,1,0,1.00
08/16/2004,00:48,1063.50,1063.50,1063.50,1063.50,2,0,2.00
08/16/2004,00:49,1063.50,1063.50,1063.50,1063.50,5,0,5.00
08/16/2004,00:51,1063.25,1063.25,1063.25,1063.25,0,24,24.00
08/16/2004,00:57,1063.25,1063.25,1063.25,1063.25,0,3,3.00
08/16/2004,01:01,1063.50,1063.50,1063.50,1063.50,1,0,1.00
08/16/2004,01:02,1063.25,1063.25,1063.25,1063.25,0,4,4.00
08/16/2004,01:03,1063.25,1063.25,1063.25,1063.25,0,9,9.00
08/16/2004,01:04,1063.25,1063.25,1063.25,1063.25,0,13,13.00
08/16/2004,01:06,1063.25,1063.25,1063.00,1063.00,0,5,5.00
08/16/2004,01:07,1063.00,1063.00,1063.00,1063.00,0,1,1.00
08/16/2004,01:09,1063.25,1063.25,1063.25,1063.25,1,0,1.00
08/16/2004,01:11,1063.25,1063.25,1063.25,1063.25,25,0,25.00
08/16/2004,01:12,1063.00,1063.00,1063.00,1063.00,0,1,1.00
08/16/2004,01:13,1063.00,1063.00,1063.00,1063.00,0,1,1.00
08/16/2004,01:15,1063.25,1063.25,1063.00,1063.00,2,1,3.00
08/16/2004,01:16,1063.25,1063.25,1063.00,1063.00,1,4,5.00
08/16/2004,01:17,1063.25,1063.25,1063.00,1063.00,25,1,26.00
08/16/2004,01:19,1063.00,1063.00,1063.00,1063.00,0,10,10.00
08/16/2004,01:22,1063.00,1063.00,1063.00,1063.00,0,28,28.00
08/16/2004,01:23,1063.00,1063.00,1062.75,1062.75,0,3,3.00
08/16/2004,01:24,1062.75,1063.00,1062.75,1062.75,1,5,6.00
08/16/2004,01:25,1062.75,1062.75,1062.75,1062.75,0,16,16.00
08/16/2004,01:27,1062.75,1062.75,1062.75,1062.75,0,43,43.00
08/16/2004,01:28,1062.75,1062.75,1062.75,1062.75,0,2,2.00
08/16/2004,01:29,1062.75,1062.75,1062.50,1062.50,0,3,3.00
08/16/2004,01:30,1062.50,1062.50,1062.50,1062.50,0,1,1.00
08/16/2004,01:31,1062.50,1062.50,1062.50,1062.50,0,1,1.00
08/16/2004,01:32,1062.75,1062.75,1062.75,1062.75,1,0,1.00
08/16/2004,01:35,1062.50,1062.50,1062.50,1062.50,0,47,47.00
08/16/2004,01:37,1062.25,1062.25,1062.25,1062.25,0,12,12.00
08/16/2004,01:39,1062.25,1062.25,1062.25,1062.25,0,49,49.00
08/16/2004,01:40,1062.00,1062.00,1062.00,1062.00,0,11,11.00
08/16/2004,01:41,1062.25,1062.25,1062.25,1062.25,5,0,5.00
08/16/2004,01:42,1062.25,1062.25,1062.00,1062.00,1,2,3.00
08/16/2004,01:43,1062.25,1062.50,1062.25,1062.50,27,0,27.00
08/16/2004,01:45,1062.25,1062.25,1062.25,1062.25,0,1,1.00
08/16/2004,01:46,1062.50,1062.50,1062.50,1062.50,4,0,4.00
08/16/2004,01:47,1062.50,1062.50,1062.50,1062.50,3,0,3.00
08/16/2004,01:48,1062.50,1062.50,1062.50,1062.50,15,0,15.00
08/16/2004,01:49,1062.25,1062.25,1062.25,1062.25,0,18,18.00
08/16/2004,01:51,1062.25,1062.25,1062.25,1062.25,0,90,90.00
08/16/2004,01:52,1062.50,1062.50,1062.50,1062.50,17,0,17.00
08/16/2004,01:53,1062.75,1062.75,1062.75,1062.75,40,0,40.00
08/16/2004,01:54,1063.00,1063.00,1063.00,1063.00,107,0,107.00
08/16/2004,01:55,1063.00,1063.00,1063.00,1063.00,14,0,14.00
08/16/2004,01:56,1063.00,1063.25,1063.00,1063.25,5,0,5.00
08/16/2004,01:57,1063.25,1063.25,1063.25,1063.25,82,0,82.00
08/16/2004,01:58,1062.75,1062.75,1062.75,1062.75,0,2,2.00
08/16/2004,02:01,1063.00,1063.00,1062.75,1062.75,4,20,24.00
08/16/2004,02:02,1062.75,1062.75,1062.50,1062.50,0,42,42.00
08/16/2004,02:03,1062.50,1062.50,1062.50,1062.50,0,38,38.00
08/16/2004,02:04,1062.50,1062.50,1062.25,1062.25,0,22,22.00
08/16/2004,02:05,1062.25,1062.25,1061.75,1062.00,53,80,133.00
08/16/2004,02:06,1061.75,1062.25,1061.75,1062.25,56,2,58.00
08/16/2004,02:07,1062.25,1062.25,1062.25,1062.25,7,0,7.00
08/16/2004,02:08,1062.25,1062.25,1061.00,1062.00,13,460,473.00
08/16/2004,02:09,1062.00,1062.00,1062.00,1062.00,0,15,15.00
08/16/2004,02:10,1062.25,1062.50,1062.25,1062.25,36,2,38.00
08/16/2004,02:11,1062.25,1062.25,1062.25,1062.25,0,11,11.00
08/16/2004,02:12,1062.25,1062.25,1062.00,1062.00,0,22,22.00
08/16/2004,02:13,1061.75,1061.75,1061.75,1061.75,0,5,5.00
08/16/2004,02:14,1061.75,1061.75,1061.25,1061.50,59,84,143.00
08/16/2004,02:15,1061.75,1061.75,1061.75,1061.75,1,0,1.00
08/16/2004,02:16,1061.50,1061.75,1061.50,1061.50,1,84,85.00
08/16/2004,02:17,1061.50,1061.50,1061.50,1061.50,0,25,25.00
08/16/2004,02:19,1061.75,1061.75,1061.75,1061.75,18,0,18.00
08/16/2004,02:20,1062.00,1062.00,1061.75,1061.75,23,14,37.00
08/16/2004,02:21,1062.00,1062.00,1061.50,1061.50,50,88,138.00
08/16/2004,02:22,1061.75,1061.75,1061.50,1061.50,1,10,11.00
08/16/2004,02:23,1061.50,1061.50,1061.25,1061.50,57,24,81.00
08/16/2004,02:24,1061.50,1061.50,1061.25,1061.50,56,7,63.00
08/16/2004,02:25,1061.25,1061.25,1061.00,1061.25,15,63,78.00
08/16/2004,02:26,1061.25,1061.25,1061.25,1061.25,6,0,6.00
08/16/2004,02:27,1061.25,1061.50,1061.25,1061.50,55,0,55.00
08/16/2004,02:28,1061.75,1061.75,1061.50,1061.50,8,2,10.00
08/16/2004,02:29,1061.75,1062.00,1061.75,1062.00,153,0,153.00
08/16/2004,02:30,1062.00,1062.00,1061.50,1061.50,31,87,118.00
08/16/2004,02:31,1061.50,1061.50,1061.25,1061.25,0,125,125.00
08/16/2004,02:32,1061.25,1061.25,1061.00,1061.00,0,31,31.00
08/16/2004,02:33,1061.00,1061.50,1061.00,1061.00,50,26,76.00
08/16/2004,02:34,1061.25,1061.50,1061.25,1061.25,16,4,20.00
08/16/2004,02:35,1061.25,1061.25,1061.25,1061.25,0,59,59.00
08/16/2004,02:36,1061.50,1061.50,1061.50,1061.50,8,0,8.00
08/16/2004,02:37,1061.50,1061.50,1061.50,1061.50,44,0,44.00
08/16/2004,02:38,1061.75,1061.75,1061.75,1061.75,30,0,30.00
08/16/2004,02:39,1062.00,1062.00,1061.75,1061.75,1,36,37.00
08/16/2004,02:40,1061.75,1061.75,1061.75,1061.75,0,30,30.00
08/16/2004,02:41,1061.75,1061.75,1061.75,1061.75,0,30,30.00
08/16/2004,02:42,1061.75,1061.75,1061.75,1061.75,0,21,21.00
08/16/2004,02:43,1061.75,1061.75,1061.75,1061.75,0,63,63.00
08/16/2004,02:44,1061.75,1062.00,1061.75,1062.00,68,3,71.00
08/16/2004,02:45,1062.00,1062.25,1061.75,1061.75,165,58,223.00
08/16/2004,02:46,1062.00,1062.00,1061.75,1062.00,80,1,81.00
08/16/2004,02:47,1061.75,1062.00,1061.75,1061.75,200,220,420.00
08/16/2004,02:48,1061.75,1062.25,1061.75,1062.25,22,71,93.00
08/16/2004,02:49,1062.00,1062.75,1062.00,1062.50,211,35,246.00
08/16/2004,02:50,1062.50,1062.50,1062.50,1062.50,0,16,16.00
08/16/2004,02:51,1062.25,1062.25,1062.00,1062.25,1,70,71.00
08/16/2004,02:52,1062.25,1062.25,1062.25,1062.25,2,0,2.00
08/16/2004,02:53,1062.25,1062.25,1062.25,1062.25,1,0,1.00
08/16/2004,02:54,1062.50,1062.50,1062.00,1062.00,1,9,10.00
08/16/2004,02:55,1062.00,1062.00,1062.00,1062.00,0,44,44.00
08/16/2004,02:56,1062.00,1062.25,1062.00,1062.00,1,6,7.00
08/16/2004,02:57,1062.25,1062.25,1062.00,1062.00,6,4,10.00
08/16/2004,02:58,1062.25,1062.25,1062.25,1062.25,4,0,4.00
08/16/2004,03:01,1062.25,1062.25,1062.00,1062.00,11,2,13.00
08/16/2004,03:02,1062.00,1062.25,1062.00,1062.25,3,1,4.00
08/16/2004,03:05,1062.25,1062.50,1062.25,1062.25,22,4,26.00
08/16/2004,03:06,1062.50,1062.50,1062.50,1062.50,22,0,22.00
08/16/2004,03:07,1062.50,1062.75,1062.50,1062.75,75,0,75.00
08/16/2004,03:08,1062.75,1063.25,1062.75,1063.25,138,0,138.00
08/16/2004,03:09,1063.25,1063.25,1063.25,1063.25,99,0,99.00
08/16/2004,03:10,1063.25,1063.75,1063.25,1063.50,165,51,216.00
08/16/2004,03:11,1063.75,1064.00,1063.75,1063.75,88,10,98.00
08/16/2004,03:12,1063.75,1064.00,1063.75,1063.75,67,28,95.00
08/16/2004,03:13,1064.00,1064.00,1063.75,1064.00,46,1,47.00
08/16/2004,03:14,1064.00,1064.50,1064.00,1064.25,56,37,93.00
08/16/2004,03:15,1064.25,1064.50,1064.25,1064.50,14,45,59.00
08/16/2004,03:16,1064.50,1064.75,1064.25,1064.50,110,2,112.00
08/16/2004,03:17,1064.75,1065.00,1064.50,1065.00,292,27,319.00
08/16/2004,03:18,1065.00,1065.25,1064.75,1064.75,14,75,89.00
08/16/2004,03:19,1064.75,1064.75,1064.50,1064.50,0,27,27.00
08/16/2004,03:20,1064.50,1064.50,1064.50,1064.50,0,9,9.00
08/16/2004,03:21,1064.75,1065.00,1064.75,1064.75,33,29,62.00
08/16/2004,03:22,1064.50,1064.75,1064.50,1064.50,4,2,6.00
08/16/2004,03:23,1064.50,1064.50,1064.50,1064.50,0,240,240.00
08/16/2004,03:24,1064.50,1064.50,1064.50,1064.50,0,44,44.00
08/16/2004,03:25,1064.50,1064.50,1064.50,1064.50,0,12,12.00
08/16/2004,03:26,1064.50,1064.50,1064.25,1064.50,39,4,43.00
08/16/2004,03:27,1064.50,1065.00,1064.50,1065.00,113,1,114.00
08/16/2004,03:28,1065.00,1065.00,1064.75,1064.75,60,61,121.00
08/16/2004,03:29,1064.75,1064.75,1064.50,1064.75,26,20,46.00
08/16/2004,03:30,1064.75,1064.75,1064.50,1064.50,3,12,15.00
08/16/2004,03:31,1064.25,1064.50,1064.25,1064.50,9,78,87.00
08/16/2004,03:32,1064.50,1064.50,1064.50,1064.50,15,0,15.00
08/16/2004,03:34,1064.75,1064.75,1064.75,1064.75,28,0,28.00
08/16/2004,03:35,1064.75,1064.75,1064.75,1064.75,28,0,28.00
08/16/2004,03:36,1064.75,1064.75,1064.75,1064.75,8,0,8.00
08/16/2004,03:37,1064.75,1064.75,1064.75,1064.75,15,0,15.00
08/16/2004,03:38,1064.75,1065.00,1064.75,1065.00,98,0,98.00
08/16/2004,03:39,1065.25,1065.25,1065.00,1065.00,35,31,66.00
08/16/2004,03:40,1065.00,1065.00,1064.75,1064.75,0,11,11.00
08/16/2004,03:41,1064.75,1065.00,1064.75,1064.75,3,56,59.00
08/16/2004,03:42,1064.75,1064.75,1064.25,1064.50,6,42,48.00
08/16/2004,03:43,1064.50,1064.50,1064.50,1064.50,8,0,8.00
08/16/2004,03:44,1064.50,1064.50,1064.50,1064.50,13,0,13.00
08/16/2004,03:45,1064.50,1064.50,1064.25,1064.25,1,35,36.00
08/16/2004,03:46,1064.25,1064.25,1063.75,1064.00,6,94,100.00
08/16/2004,03:47,1064.00,1064.25,1064.00,1064.25,17,2,19.00
08/16/2004,03:48,1064.00,1064.25,1064.00,1064.00,1,37,38.00
08/16/2004,03:49,1063.75,1063.75,1063.75,1063.75,0,48,48.00
08/16/2004,03:50,1064.00,1064.25,1064.00,1064.25,22,0,22.00
08/16/2004,03:51,1064.25,1064.25,1064.25,1064.25,12,0,12.00
08/16/2004,03:52,1064.50,1064.50,1064.50,1064.50,1,0,1.00
08/16/2004,03:54,1064.25,1064.25,1064.25,1064.25,0,1,1.00
08/16/2004,03:55,1064.25,1064.25,1064.25,1064.25,0,20,20.00
08/16/2004,03:57,1064.50,1064.50,1064.50,1064.50,4,0,4.00
08/16/2004,03:58,1064.50,1064.50,1064.50,1064.50,45,0,45.00
08/16/2004,03:59,1064.50,1064.50,1064.50,1064.50,36,0,36.00
08/16/2004,04:00,1064.75,1064.75,1064.75,1064.75,183,0,183.00
08/16/2004,04:01,1064.75,1064.75,1064.75,1064.75,13,0,13.00
08/16/2004,04:02,1065.00,1065.00,1064.75,1064.75,16,37,53.00
08/16/2004,04:03,1064.75,1064.75,1064.75,1064.75,0,13,13.00
08/16/2004,04:04,1064.75,1065.00,1064.75,1065.00,5,16,21.00
08/16/2004,04:05,1065.00,1065.00,1065.00,1065.00,25,0,25.00
08/16/2004,04:06,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/16/2004,04:07,1065.00,1065.25,1065.00,1065.00,10,139,149.00
08/16/2004,04:08,1065.00,1065.00,1064.75,1065.00,37,42,79.00
08/16/2004,04:09,1065.00,1065.00,1065.00,1065.00,143,0,143.00
08/16/2004,04:10,1065.00,1065.00,1065.00,1065.00,32,0,32.00
08/16/2004,04:11,1065.00,1065.00,1065.00,1065.00,44,0,44.00
08/16/2004,04:12,1065.00,1065.00,1065.00,1065.00,30,0,30.00
08/16/2004,04:13,1065.25,1065.25,1065.25,1065.25,16,0,16.00
08/16/2004,04:14,1065.25,1065.50,1065.25,1065.25,10,24,34.00
08/16/2004,04:15,1065.25,1065.25,1065.25,1065.25,0,20,20.00
08/16/2004,04:16,1065.25,1065.25,1065.25,1065.25,0,14,14.00
08/16/2004,04:18,1065.25,1065.25,1065.00,1065.00,0,138,138.00
08/16/2004,04:19,1065.25,1065.25,1065.25,1065.25,89,0,89.00
08/16/2004,04:20,1065.25,1065.25,1065.25,1065.25,20,0,20.00
08/16/2004,04:21,1065.25,1065.25,1065.25,1065.25,1,0,1.00
08/16/2004,04:22,1065.50,1065.75,1065.50,1065.75,133,0,133.00
08/16/2004,04:23,1065.50,1065.75,1065.50,1065.50,1,12,13.00
08/16/2004,04:25,1065.50,1065.50,1065.50,1065.50,0,146,146.00
08/16/2004,04:26,1065.25,1065.50,1065.25,1065.50,13,2,15.00
08/16/2004,04:27,1065.75,1066.00,1065.75,1066.00,86,0,86.00
08/16/2004,04:28,1066.00,1066.25,1066.00,1066.00,146,7,153.00
08/16/2004,04:29,1066.00,1066.00,1065.75,1065.75,0,161,161.00
08/16/2004,04:30,1065.75,1065.75,1065.75,1065.75,0,3,3.00
08/16/2004,04:31,1065.75,1066.00,1065.75,1066.00,4,12,16.00
08/16/2004,04:32,1065.75,1065.75,1065.75,1065.75,0,3,3.00
08/16/2004,04:33,1065.75,1065.75,1065.75,1065.75,0,108,108.00
08/16/2004,04:34,1065.50,1065.50,1065.50,1065.50,0,4,4.00
08/16/2004,04:35,1065.50,1065.50,1065.50,1065.50,0,1,1.00
08/16/2004,04:36,1065.50,1065.50,1065.25,1065.50,5,54,59.00
08/16/2004,04:37,1065.50,1065.50,1065.25,1065.25,31,1,32.00
08/16/2004,04:38,1065.25,1065.50,1065.25,1065.50,12,109,121.00
08/16/2004,04:39,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/16/2004,04:40,1065.25,1065.50,1065.25,1065.50,25,1,26.00
08/16/2004,04:41,1065.25,1065.25,1065.25,1065.25,0,25,25.00
08/16/2004,04:42,1065.25,1065.25,1065.25,1065.25,0,30,30.00
08/16/2004,04:43,1065.50,1065.50,1065.50,1065.50,58,0,58.00
08/16/2004,04:44,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/16/2004,04:46,1065.25,1065.25,1065.25,1065.25,0,10,10.00
08/16/2004,04:47,1065.50,1065.50,1065.50,1065.50,10,0,10.00
08/16/2004,04:48,1065.50,1065.50,1065.50,1065.50,1,0,1.00
08/16/2004,04:50,1065.50,1065.50,1065.25,1065.25,1,1,2.00
08/16/2004,04:51,1065.50,1065.50,1065.25,1065.50,80,1,81.00
08/16/2004,04:52,1065.50,1065.75,1065.50,1065.75,118,0,118.00
08/16/2004,04:53,1065.50,1065.50,1065.50,1065.50,0,4,4.00
08/16/2004,04:56,1065.50,1065.50,1065.50,1065.50,0,8,8.00
08/16/2004,04:58,1065.50,1065.50,1065.50,1065.50,0,6,6.00
08/16/2004,04:59,1065.50,1065.75,1065.25,1065.25,1,94,95.00
08/16/2004,05:00,1065.50,1065.75,1065.50,1065.75,241,282,523.00
08/16/2004,05:01,1065.75,1066.00,1065.75,1065.75,50,86,136.00
08/16/2004,05:02,1065.75,1065.75,1065.75,1065.75,0,13,13.00
08/16/2004,05:03,1065.75,1065.75,1065.75,1065.75,0,6,6.00
08/16/2004,05:04,1065.75,1066.00,1065.75,1065.75,2,64,66.00
08/16/2004,05:05,1065.75,1065.75,1065.75,1065.75,0,23,23.00
08/16/2004,05:08,1065.50,1065.50,1065.50,1065.50,0,10,10.00
08/16/2004,05:09,1065.75,1065.75,1065.75,1065.75,205,0,205.00
08/16/2004,05:10,1065.75,1065.75,1065.50,1065.75,32,19,51.00
08/16/2004,05:12,1065.50,1065.75,1065.50,1065.75,1,6,7.00
08/16/2004,05:14,1065.50,1065.50,1065.50,1065.50,0,22,22.00
08/16/2004,05:15,1065.50,1065.50,1065.50,1065.50,0,33,33.00
08/16/2004,05:16,1065.50,1065.50,1065.50,1065.50,0,10,10.00
08/16/2004,05:19,1065.50,1065.50,1065.50,1065.50,0,2,2.00
08/16/2004,05:22,1065.75,1065.75,1065.75,1065.75,10,0,10.00
08/16/2004,05:23,1065.75,1066.00,1065.75,1065.75,8,3,11.00
08/16/2004,05:24,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/16/2004,05:25,1065.75,1065.75,1065.75,1065.75,0,3,3.00
08/16/2004,05:28,1065.75,1065.75,1065.75,1065.75,0,7,7.00
08/16/2004,05:29,1065.75,1065.75,1065.75,1065.75,0,58,58.00
08/16/2004,05:30,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/16/2004,05:31,1066.00,1066.00,1066.00,1066.00,4,0,4.00
08/16/2004,05:32,1066.00,1066.00,1066.00,1066.00,7,0,7.00
08/16/2004,05:33,1065.75,1065.75,1065.75,1065.75,0,161,161.00
08/16/2004,05:34,1065.75,1065.75,1065.75,1065.75,0,4,4.00
08/16/2004,05:35,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/16/2004,05:37,1065.75,1065.75,1065.75,1065.75,0,5,5.00
08/16/2004,05:38,1065.75,1065.75,1065.75,1065.75,0,106,106.00
08/16/2004,05:39,1065.75,1065.75,1065.75,1065.75,0,1,1.00
08/16/2004,05:40,1065.75,1065.75,1065.50,1065.75,7,18,25.00
08/16/2004,05:43,1065.75,1065.75,1065.75,1065.75,55,0,55.00
08/16/2004,05:44,1065.75,1066.00,1065.75,1065.75,6,1,7.00
08/16/2004,05:45,1065.75,1065.75,1065.75,1065.75,0,14,14.00
08/16/2004,05:46,1065.75,1065.75,1065.75,1065.75,0,42,42.00
08/16/2004,05:47,1065.75,1065.75,1065.50,1065.75,36,2,38.00
08/16/2004,05:48,1065.75,1065.75,1065.75,1065.75,3,0,3.00
08/16/2004,05:49,1065.75,1066.00,1065.75,1066.00,100,0,100.00
08/16/2004,05:50,1065.75,1065.75,1065.75,1065.75,0,4,4.00
08/16/2004,05:52,1066.00,1066.00,1065.75,1065.75,3,13,16.00
08/16/2004,05:53,1065.75,1065.75,1065.75,1065.75,0,13,13.00
08/16/2004,05:55,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/16/2004,05:56,1065.75,1065.75,1065.75,1065.75,0,13,13.00
08/16/2004,05:57,1065.50,1065.50,1065.50,1065.50,0,3,3.00
08/16/2004,05:58,1065.75,1065.75,1065.75,1065.75,5,0,5.00
08/16/2004,06:03,1065.75,1065.75,1065.75,1065.75,2,0,2.00
08/16/2004,06:04,1065.75,1065.75,1065.75,1065.75,1,0,1.00
08/16/2004,06:05,1065.75,1065.75,1065.75,1065.75,6,0,6.00
08/16/2004,06:06,1065.50,1065.75,1065.50,1065.75,23,31,54.00
08/16/2004,06:08,1065.50,1065.50,1065.50,1065.50,0,76,76.00
08/16/2004,06:09,1065.50,1065.50,1065.50,1065.50,0,11,11.00
08/16/2004,06:11,1065.50,1065.50,1065.50,1065.50,0,8,8.00
08/16/2004,06:12,1065.25,1065.25,1065.25,1065.25,0,69,69.00
08/16/2004,06:13,1065.50,1065.50,1065.25,1065.25,1,13,14.00
08/16/2004,06:14,1065.50,1065.50,1065.50,1065.50,3,0,3.00
08/16/2004,06:16,1065.25,1065.50,1065.25,1065.50,16,3,19.00
08/16/2004,06:17,1065.50,1065.50,1065.50,1065.50,7,0,7.00
08/16/2004,06:18,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/16/2004,06:19,1065.25,1065.25,1065.25,1065.25,0,100,100.00
08/16/2004,06:20,1065.25,1065.25,1065.25,1065.25,0,1,1.00
08/16/2004,06:21,1065.50,1065.50,1065.25,1065.25,1,19,20.00
08/16/2004,06:22,1065.25,1065.25,1065.25,1065.25,0,7,7.00
08/16/2004,06:23,1065.25,1065.25,1065.25,1065.25,0,21,21.00
08/16/2004,06:24,1065.00,1065.25,1065.00,1065.25,2,27,29.00
08/16/2004,06:25,1065.25,1065.25,1065.25,1065.25,60,0,60.00
08/16/2004,06:26,1065.50,1065.50,1065.50,1065.50,108,0,108.00
08/16/2004,06:27,1065.50,1065.50,1065.50,1065.50,57,0,57.00
08/16/2004,06:28,1065.75,1066.00,1065.75,1066.00,506,0,506.00
08/16/2004,06:29,1066.00,1066.00,1065.75,1065.75,142,30,172.00
08/16/2004,06:30,1066.00,1066.00,1065.75,1065.75,1,14,15.00
08/16/2004,06:31,1065.75,1065.75,1065.75,1065.75,0,2,2.00
08/16/2004,06:32,1065.50,1065.50,1065.50,1065.50,0,20,20.00
08/16/2004,06:33,1065.50,1065.50,1065.25,1065.25,0,5,5.00
08/16/2004,06:34,1065.25,1065.25,1065.25,1065.25,0,55,55.00
08/16/2004,06:35,1065.50,1065.50,1065.50,1065.50,3,0,3.00
08/16/2004,06:36,1065.25,1065.25,1065.25,1065.25,0,88,88.00
08/16/2004,06:37,1065.50,1065.50,1065.25,1065.25,39,10,49.00
08/16/2004,06:40,1065.25,1065.50,1065.25,1065.50,1,2,3.00
08/16/2004,06:42,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/16/2004,06:43,1065.50,1065.50,1065.50,1065.50,101,0,101.00
08/16/2004,06:44,1065.50,1065.50,1065.50,1065.50,2,0,2.00
08/16/2004,06:45,1065.25,1065.75,1065.25,1065.75,78,1,79.00
08/16/2004,06:46,1065.50,1065.75,1065.50,1065.75,40,3,43.00
08/16/2004,06:47,1065.75,1065.75,1065.75,1065.75,6,0,6.00
08/16/2004,06:48,1065.75,1065.75,1065.75,1065.75,79,0,79.00
08/16/2004,06:49,1065.75,1065.75,1065.75,1065.75,3,0,3.00
08/16/2004,06:50,1065.75,1066.00,1065.75,1065.75,31,39,70.00
08/16/2004,06:51,1065.75,1065.75,1065.75,1065.75,0,5,5.00
08/16/2004,06:52,1065.75,1066.25,1065.75,1066.00,223,78,301.00
08/16/2004,06:53,1066.00,1066.00,1066.00,1066.00,0,3,3.00
08/16/2004,06:54,1066.00,1066.00,1066.00,1066.00,0,7,7.00
08/16/2004,06:55,1066.25,1066.50,1066.25,1066.25,124,1,125.00
08/16/2004,06:56,1066.50,1066.50,1066.25,1066.25,14,2,16.00
08/16/2004,06:57,1066.50,1066.75,1066.50,1066.75,502,0,502.00
08/16/2004,06:58,1066.50,1066.75,1066.50,1066.75,32,1,33.00
08/16/2004,06:59,1066.75,1067.00,1066.75,1066.75,93,38,131.00
08/16/2004,07:00,1066.75,1066.75,1066.50,1066.75,31,104,135.00
08/16/2004,07:01,1066.75,1066.75,1066.75,1066.75,69,0,69.00
08/16/2004,07:02,1066.75,1067.00,1066.75,1066.75,94,1,95.00
08/16/2004,07:03,1067.00,1067.00,1066.75,1067.00,113,1,114.00
08/16/2004,07:04,1067.00,1067.00,1066.75,1067.00,69,3,72.00
08/16/2004,07:05,1066.75,1066.75,1066.50,1066.75,53,263,316.00
08/16/2004,07:06,1066.50,1066.75,1066.50,1066.75,133,2,135.00
08/16/2004,07:07,1066.75,1067.00,1066.75,1066.75,91,1,92.00
08/16/2004,07:08,1067.00,1067.00,1066.75,1067.00,166,20,186.00
08/16/2004,07:09,1066.75,1067.00,1066.75,1067.00,2,1,3.00
08/16/2004,07:10,1067.00,1067.25,1067.00,1067.00,170,48,218.00
08/16/2004,07:11,1067.00,1067.25,1067.00,1067.00,30,278,308.00
08/16/2004,07:12,1067.00,1067.25,1067.00,1067.00,3,58,61.00
08/16/2004,07:13,1067.00,1067.00,1066.75,1067.00,7,8,15.00
08/16/2004,07:14,1067.00,1067.00,1067.00,1067.00,3,0,3.00
08/16/2004,07:15,1066.75,1067.00,1066.75,1066.75,4,210,214.00
08/16/2004,07:16,1066.75,1067.00,1066.75,1067.00,397,1,398.00
08/16/2004,07:17,1067.00,1067.00,1067.00,1067.00,33,0,33.00
08/16/2004,07:18,1066.75,1067.00,1066.75,1067.00,20,75,95.00
08/16/2004,07:19,1067.00,1067.00,1067.00,1067.00,12,0,12.00
08/16/2004,07:20,1067.00,1067.00,1067.00,1067.00,17,0,17.00
08/16/2004,07:21,1067.00,1067.25,1067.00,1067.00,62,1,63.00
08/16/2004,07:22,1067.00,1067.00,1067.00,1067.00,0,42,42.00
08/16/2004,07:23,1067.00,1067.00,1066.75,1066.75,0,44,44.00
08/16/2004,07:24,1067.00,1067.25,1066.75,1067.00,29,2,31.00
08/16/2004,07:25,1067.00,1067.00,1066.75,1066.75,0,43,43.00
08/16/2004,07:27,1066.75,1067.00,1066.75,1067.00,1,1,2.00
08/16/2004,07:28,1066.75,1066.75,1066.75,1066.75,0,1,1.00
08/16/2004,07:29,1067.00,1067.00,1066.75,1067.00,6,1,7.00
08/16/2004,07:30,1067.00,1067.00,1066.75,1067.00,9,119,128.00
08/16/2004,07:31,1067.00,1067.00,1066.00,1066.00,640,1214,1854.00
08/16/2004,07:32,1065.75,1066.75,1065.50,1066.50,875,500,1375.00
08/16/2004,07:33,1066.25,1066.50,1066.00,1066.25,68,272,340.00
08/16/2004,07:34,1066.50,1066.50,1066.00,1066.00,31,173,204.00
08/16/2004,07:35,1066.25,1066.75,1066.00,1066.75,672,92,764.00
08/16/2004,07:36,1066.75,1066.75,1066.25,1066.25,27,202,229.00
08/16/2004,07:37,1066.25,1066.50,1066.00,1066.25,216,141,357.00
08/16/2004,07:38,1066.50,1066.50,1066.00,1066.25,213,79,292.00
08/16/2004,07:39,1066.25,1066.50,1066.25,1066.50,25,0,25.00
08/16/2004,07:40,1066.50,1066.50,1066.50,1066.50,69,0,69.00
08/16/2004,07:41,1066.50,1066.50,1066.25,1066.25,58,2,60.00
08/16/2004,07:42,1066.25,1066.25,1066.25,1066.25,0,24,24.00
08/16/2004,07:43,1066.50,1066.50,1066.50,1066.50,5,0,5.00
08/16/2004,07:44,1066.50,1066.50,1066.25,1066.25,7,1,8.00
08/16/2004,07:45,1066.50,1066.50,1066.25,1066.25,2,33,35.00
08/16/2004,07:46,1066.25,1066.25,1066.00,1066.00,0,93,93.00
08/16/2004,07:47,1066.25,1066.25,1066.00,1066.00,3,5,8.00
08/16/2004,07:48,1066.25,1066.75,1066.25,1066.50,125,25,150.00
08/16/2004,07:49,1066.50,1066.75,1066.50,1066.50,6,52,58.00
08/16/2004,07:50,1066.50,1066.50,1066.50,1066.50,0,13,13.00
08/16/2004,07:51,1066.75,1066.75,1066.50,1066.50,4,15,19.00
08/16/2004,07:52,1066.50,1066.50,1066.50,1066.50,0,26,26.00
08/16/2004,07:53,1066.50,1066.50,1066.50,1066.50,0,1,1.00
08/16/2004,07:54,1066.50,1066.50,1066.50,1066.50,0,1,1.00
08/16/2004,07:55,1066.50,1066.50,1066.50,1066.50,0,4,4.00
08/16/2004,07:56,1066.50,1066.75,1066.50,1066.75,1,1,2.00
08/16/2004,07:57,1066.50,1066.75,1066.50,1066.75,4,9,13.00
08/16/2004,07:58,1066.75,1066.75,1066.50,1066.75,274,4,278.00
08/16/2004,07:59,1066.75,1066.75,1066.75,1066.75,31,0,31.00
08/16/2004,08:00,1066.75,1066.75,1066.50,1066.75,16,1,17.00
08/16/2004,08:01,1066.75,1066.75,1066.50,1066.50,2,11,13.00
08/16/2004,08:02,1066.50,1066.50,1066.25,1066.25,0,103,103.00
08/16/2004,08:03,1066.50,1066.50,1066.50,1066.50,12,0,12.00
08/16/2004,08:04,1066.25,1066.25,1066.25,1066.25,0,70,70.00
08/16/2004,08:05,1066.25,1066.25,1066.00,1066.25,13,111,124.00
08/16/2004,08:06,1066.25,1066.50,1066.25,1066.50,5,0,5.00
08/16/2004,08:07,1066.25,1066.50,1066.25,1066.25,3,33,36.00
08/16/2004,08:08,1066.50,1066.50,1066.25,1066.25,10,11,21.00
08/16/2004,08:09,1066.25,1066.50,1066.25,1066.25,1,27,28.00
08/16/2004,08:10,1066.25,1066.25,1066.00,1066.00,2,50,52.00
08/16/2004,08:11,1066.00,1066.00,1066.00,1066.00,0,218,218.00
08/16/2004,08:12,1066.00,1066.00,1066.00,1066.00,0,10,10.00
08/16/2004,08:13,1066.25,1066.25,1066.25,1066.25,1,0,1.00
08/16/2004,08:14,1066.00,1066.00,1065.75,1066.00,1,80,81.00
08/16/2004,08:15,1065.75,1066.00,1065.75,1066.00,29,4,33.00
08/16/2004,08:16,1066.00,1066.00,1065.75,1065.75,1,7,8.00
08/16/2004,08:17,1065.75,1066.00,1065.50,1065.50,5,142,147.00
08/16/2004,08:18,1065.75,1065.75,1065.50,1065.50,31,42,73.00
08/16/2004,08:19,1065.50,1065.75,1065.50,1065.75,5,60,65.00
08/16/2004,08:20,1065.50,1065.75,1065.50,1065.75,136,51,187.00
08/16/2004,08:21,1065.75,1066.00,1065.75,1065.75,135,11,146.00
08/16/2004,08:22,1066.00,1066.00,1066.00,1066.00,2,0,2.00
08/16/2004,08:23,1066.00,1066.25,1066.00,1066.25,71,0,71.00
08/16/2004,08:24,1066.00,1066.00,1065.75,1066.00,13,80,93.00
08/16/2004,08:25,1065.75,1066.00,1065.75,1065.75,2,13,15.00
08/16/2004,08:26,1066.00,1066.50,1065.75,1066.50,161,2,163.00
08/16/2004,08:27,1066.50,1066.50,1066.00,1066.25,19,61,80.00
08/16/2004,08:28,1066.25,1066.50,1066.25,1066.25,80,279,359.00
08/16/2004,08:29,1066.25,1066.50,1066.00,1066.00,314,115,429.00
08/16/2004,08:30,1066.00,1066.00,1065.50,1065.75,424,654,1078.00
08/16/2004,08:31,1065.75,1066.00,1065.25,1066.00,1605,766,2371.00
08/16/2004,08:32,1066.00,1066.00,1065.25,1065.50,998,1868,2866.00
08/16/2004,08:33,1065.75,1066.25,1065.25,1066.25,1529,405,1934.00
08/16/2004,08:34,1066.25,1066.75,1066.00,1066.75,1412,831,2243.00
08/16/2004,08:35,1066.50,1066.75,1066.25,1066.50,1675,1894,3569.00
08/16/2004,08:36,1066.50,1067.00,1066.50,1066.75,2346,1813,4159.00
08/16/2004,08:37,1066.75,1067.00,1066.50,1066.75,1396,820,2216.00
08/16/2004,08:38,1066.75,1067.00,1066.50,1066.50,825,593,1418.00
08/16/2004,08:39,1066.75,1066.75,1066.25,1066.50,397,457,854.00
08/16/2004,08:40,1066.25,1066.50,1065.75,1066.25,525,1003,1528.00
08/16/2004,08:41,1066.25,1067.50,1066.00,1067.25,2202,629,2831.00
08/16/2004,08:42,1067.25,1067.75,1067.00,1067.50,2398,1479,3877.00
08/16/2004,08:43,1067.50,1068.00,1067.50,1067.50,1808,1440,3248.00
08/16/2004,08:44,1067.75,1068.25,1067.50,1068.25,3050,149,3199.00
08/16/2004,08:45,1068.25,1069.75,1068.00,1069.75,7406,2103,9509.00
08/16/2004,08:46,1069.75,1070.25,1069.50,1069.75,3377,2067,5444.00
08/16/2004,08:47,1069.75,1071.50,1069.50,1070.75,6745,2075,8820.00
08/16/2004,08:48,1071.00,1071.00,1070.50,1070.50,1480,2098,3578.00
08/16/2004,08:49,1070.75,1071.25,1070.50,1070.75,1196,1746,2942.00
08/16/2004,08:50,1070.75,1071.25,1070.50,1071.25,907,1607,2514.00
08/16/2004,08:51,1071.00,1071.25,1070.50,1070.50,1062,1222,2284.00
08/16/2004,08:52,1070.50,1070.75,1070.00,1070.25,1242,2263,3505.00
08/16/2004,08:53,1070.25,1071.00,1070.00,1070.75,2024,1023,3047.00
08/16/2004,08:54,1070.75,1070.75,1070.25,1070.50,484,579,1063.00
08/16/2004,08:55,1070.50,1071.00,1070.25,1070.75,386,504,890.00
08/16/2004,08:56,1070.75,1071.50,1070.75,1071.50,1764,395,2159.00
08/16/2004,08:57,1071.25,1072.00,1071.00,1071.00,2070,2536,4606.00
08/16/2004,08:58,1071.00,1071.50,1071.00,1071.00,807,790,1597.00
08/16/2004,08:59,1071.00,1071.50,1071.00,1071.50,719,1042,1761.00
08/16/2004,09:00,1071.50,1071.75,1070.50,1070.50,1512,3318,4830.00
08/16/2004,09:01,1070.50,1070.75,1070.25,1070.50,646,1708,2354.00
08/16/2004,09:02,1070.75,1070.75,1070.25,1070.25,45,910,955.00
08/16/2004,09:03,1070.25,1070.75,1070.25,1070.50,1241,92,1333.00
08/16/2004,09:04,1070.75,1070.75,1070.25,1070.25,127,1209,1336.00
08/16/2004,09:05,1070.25,1071.25,1070.25,1071.25,1324,293,1617.00
08/16/2004,09:06,1071.00,1071.25,1070.50,1070.50,698,1197,1895.00
08/16/2004,09:07,1070.50,1071.25,1070.50,1071.00,765,289,1054.00
08/16/2004,09:08,1071.25,1071.50,1071.00,1071.25,1152,630,1782.00
08/16/2004,09:09,1071.25,1072.50,1071.25,1072.25,3951,806,4757.00
08/16/2004,09:10,1072.25,1074.00,1072.25,1073.50,7345,2337,9682.00
08/16/2004,09:11,1073.50,1074.25,1073.25,1074.00,3811,1882,5693.00
08/16/2004,09:12,1073.75,1074.75,1073.75,1074.50,4050,2910,6960.00
08/16/2004,09:13,1074.25,1074.50,1074.00,1074.00,975,2181,3156.00
08/16/2004,09:14,1074.00,1075.50,1074.00,1075.00,4903,2444,7347.00
08/16/2004,09:15,1075.25,1075.50,1075.00,1075.25,2344,1083,3427.00
08/16/2004,09:16,1075.25,1076.00,1074.75,1074.75,2831,3416,6247.00
08/16/2004,09:17,1074.75,1075.00,1074.50,1074.75,1656,1187,2843.00
08/16/2004,09:18,1074.75,1075.00,1074.50,1075.00,943,569,1512.00
08/16/2004,09:19,1075.00,1075.00,1074.50,1074.75,1098,992,2090.00
08/16/2004,09:20,1075.00,1075.00,1074.50,1074.50,114,495,609.00
08/16/2004,09:21,1074.50,1074.75,1074.25,1074.25,2320,2160,4480.00
08/16/2004,09:22,1074.50,1074.75,1074.25,1074.50,705,468,1173.00
08/16/2004,09:23,1074.50,1074.75,1074.50,1074.50,115,197,312.00
08/16/2004,09:24,1074.50,1075.75,1074.50,1075.25,4744,1689,6433.00
08/16/2004,09:25,1075.50,1076.75,1075.25,1076.50,5243,1438,6681.00
08/16/2004,09:26,1076.50,1076.75,1076.00,1076.25,1757,1982,3739.00
08/16/2004,09:27,1076.25,1076.75,1076.00,1076.75,2717,1253,3970.00
08/16/2004,09:28,1076.50,1077.00,1076.00,1076.00,1066,1404,2470.00
08/16/2004,09:29,1076.00,1076.25,1075.25,1075.50,468,3817,4285.00
08/16/2004,09:30,1075.50,1075.75,1075.25,1075.25,676,762,1438.00
08/16/2004,09:31,1075.25,1075.50,1074.75,1075.00,1346,1896,3242.00
08/16/2004,09:32,1075.25,1075.50,1075.00,1075.50,1057,305,1362.00
08/16/2004,09:33,1075.50,1075.75,1075.25,1075.50,1117,558,1675.00
08/16/2004,09:34,1075.25,1075.50,1075.25,1075.25,168,198,366.00
08/16/2004,09:35,1075.25,1075.50,1075.00,1075.00,255,2449,2704.00
08/16/2004,09:36,1075.00,1075.50,1074.75,1075.50,2587,955,3542.00
08/16/2004,09:37,1075.50,1075.50,1075.00,1075.25,580,678,1258.00
08/16/2004,09:38,1075.25,1075.25,1074.75,1074.75,486,1809,2295.00
08/16/2004,09:39,1074.75,1075.00,1074.75,1075.00,350,206,556.00
08/16/2004,09:40,1075.00,1075.00,1074.50,1074.75,622,1412,2034.00
08/16/2004,09:41,1074.75,1075.25,1074.50,1075.00,1423,479,1902.00
08/16/2004,09:42,1075.00,1075.00,1074.75,1074.75,376,33,409.00
08/16/2004,09:43,1074.75,1075.25,1074.75,1075.25,1031,405,1436.00
08/16/2004,09:44,1075.25,1075.50,1075.00,1075.50,1748,102,1850.00
08/16/2004,09:45,1075.50,1076.00,1075.25,1075.75,2005,223,2228.00
08/16/2004,09:46,1076.00,1076.00,1075.25,1075.50,451,1743,2194.00
08/16/2004,09:47,1075.50,1075.50,1075.25,1075.50,401,109,510.00
08/16/2004,09:48,1075.50,1075.75,1075.25,1075.50,615,75,690.00
08/16/2004,09:49,1075.50,1075.50,1075.25,1075.25,101,328,429.00
08/16/2004,09:50,1075.25,1075.50,1075.25,1075.25,136,171,307.00
08/16/2004,09:51,1075.25,1075.75,1075.25,1075.75,698,644,1342.00
08/16/2004,09:52,1075.50,1075.75,1075.50,1075.75,840,164,1004.00
08/16/2004,09:53,1075.50,1076.50,1075.50,1076.25,3106,740,3846.00
08/16/2004,09:54,1076.25,1076.50,1076.00,1076.50,1043,363,1406.00
08/16/2004,09:55,1076.25,1076.50,1076.00,1076.25,742,163,905.00
08/16/2004,09:56,1076.25,1076.50,1076.00,1076.25,705,1030,1735.00
08/16/2004,09:57,1076.25,1076.50,1076.00,1076.25,311,260,571.00
08/16/2004,09:58,1076.00,1076.25,1076.00,1076.00,247,295,542.00
08/16/2004,09:59,1076.00,1076.00,1075.50,1076.00,271,1699,1970.00
08/16/2004,10:00,1076.00,1076.00,1075.75,1075.75,267,350,617.00
08/16/2004,10:01,1075.75,1076.50,1075.50,1076.25,2056,669,2725.00
08/16/2004,10:02,1076.50,1076.75,1076.00,1076.75,1768,740,2508.00
08/16/2004,10:03,1076.50,1077.75,1076.50,1077.50,4568,1570,6138.00
08/16/2004,10:04,1077.75,1077.75,1077.25,1077.25,1334,1664,2998.00
08/16/2004,10:05,1077.25,1077.50,1077.25,1077.25,206,258,464.00
08/16/2004,10:06,1077.50,1077.50,1077.00,1077.25,431,692,1123.00
08/16/2004,10:07,1077.00,1078.00,1077.00,1077.75,1746,1018,2764.00
08/16/2004,10:08,1077.75,1077.75,1077.00,1077.00,908,1946,2854.00
08/16/2004,10:09,1077.25,1077.25,1077.00,1077.00,220,2388,2608.00
08/16/2004,10:10,1077.25,1077.25,1077.00,1077.25,258,103,361.00
08/16/2004,10:11,1077.00,1078.00,1077.00,1078.00,2776,681,3457.00
08/16/2004,10:12,1078.00,1078.50,1077.75,1078.00,4793,2819,7612.00
08/16/2004,10:13,1078.00,1078.25,1077.50,1077.50,631,948,1579.00
08/16/2004,10:14,1077.50,1078.00,1077.50,1078.00,468,177,645.00
08/16/2004,10:15,1078.00,1078.25,1077.75,1078.00,677,166,843.00
08/16/2004,10:16,1078.00,1078.50,1077.75,1078.00,965,754,1719.00
08/16/2004,10:17,1078.25,1078.25,1077.75,1078.00,384,357,741.00
08/16/2004,10:18,1078.00,1078.25,1077.50,1077.50,89,1183,1272.00
08/16/2004,10:19,1077.50,1077.75,1077.00,1077.50,126,2495,2621.00
08/16/2004,10:20,1077.25,1077.50,1077.00,1077.50,547,901,1448.00
08/16/2004,10:21,1077.50,1077.75,1077.25,1077.50,1018,866,1884.00
08/16/2004,10:22,1077.25,1077.50,1077.00,1077.00,286,1356,1642.00
08/16/2004,10:23,1077.00,1077.50,1077.00,1077.25,512,347,859.00
08/16/2004,10:24,1077.25,1077.25,1076.75,1077.00,441,859,1300.00
08/16/2004,10:25,1076.75,1077.00,1076.25,1076.25,649,2381,3030.00
08/16/2004,10:26,1076.25,1076.75,1076.25,1076.50,261,287,548.00
08/16/2004,10:27,1076.50,1076.75,1076.25,1076.50,349,243,592.00
08/16/2004,10:28,1076.50,1076.75,1076.25,1076.50,487,146,633.00
08/16/2004,10:29,1076.50,1076.75,1076.50,1076.50,256,199,455.00
08/16/2004,10:30,1076.50,1076.75,1076.50,1076.75,581,159,740.00
08/16/2004,10:31,1076.75,1077.00,1076.50,1077.00,683,367,1050.00
08/16/2004,10:32,1077.00,1077.50,1076.75,1077.25,1743,782,2525.00
08/16/2004,10:33,1077.25,1077.25,1076.75,1076.75,550,860,1410.00
08/16/2004,10:34,1076.75,1077.00,1076.75,1077.00,342,112,454.00
08/16/2004,10:35,1077.00,1077.50,1076.75,1077.00,1033,410,1443.00
08/16/2004,10:36,1077.00,1077.25,1077.00,1077.00,180,86,266.00
08/16/2004,10:37,1077.00,1077.00,1076.75,1076.75,332,188,520.00
08/16/2004,10:38,1076.75,1077.25,1076.75,1077.00,447,48,495.00
08/16/2004,10:39,1077.00,1077.00,1076.75,1077.00,174,211,385.00
08/16/2004,10:40,1076.75,1077.00,1076.50,1076.50,411,249,660.00
08/16/2004,10:41,1076.50,1077.00,1076.50,1076.75,353,36,389.00
08/16/2004,10:42,1077.00,1077.00,1076.50,1076.75,223,305,528.00
08/16/2004,10:43,1076.50,1076.75,1076.50,1076.50,602,104,706.00
08/16/2004,10:44,1076.75,1076.75,1076.50,1076.50,228,748,976.00
08/16/2004,10:45,1076.75,1076.75,1076.50,1076.50,187,572,759.00
08/16/2004,10:46,1076.50,1076.75,1076.50,1076.75,212,190,402.00
08/16/2004,10:47,1076.50,1077.25,1076.50,1077.00,2094,194,2288.00
08/16/2004,10:48,1077.00,1077.50,1077.00,1077.00,896,509,1405.00
08/16/2004,10:49,1077.25,1077.50,1077.00,1077.00,461,162,623.00
08/16/2004,10:50,1077.25,1077.25,1077.00,1077.25,444,43,487.00
08/16/2004,10:51,1077.25,1077.25,1077.00,1077.25,642,5,647.00
08/16/2004,10:52,1077.25,1077.25,1077.00,1077.25,378,107,485.00
08/16/2004,10:53,1077.25,1077.50,1077.25,1077.25,635,471,1106.00
08/16/2004,10:54,1077.25,1077.25,1077.00,1077.25,1512,273,1785.00
08/16/2004,10:55,1077.25,1077.50,1077.25,1077.25,223,183,406.00
08/16/2004,10:56,1077.25,1077.50,1077.00,1077.00,166,319,485.00
08/16/2004,10:57,1077.25,1077.25,1077.00,1077.00,72,390,462.00
08/16/2004,10:58,1077.00,1077.00,1076.50,1076.75,107,1584,1691.00
08/16/2004,10:59,1076.75,1077.00,1076.25,1076.25,107,1075,1182.00
08/16/2004,11:00,1076.25,1076.50,1076.00,1076.25,502,562,1064.00
08/16/2004,11:01,1076.25,1076.50,1076.00,1076.25,802,165,967.00
08/16/2004,11:02,1076.00,1076.25,1075.75,1075.75,144,2105,2249.00
08/16/2004,11:03,1076.00,1076.25,1075.50,1075.50,511,926,1437.00
08/16/2004,11:04,1075.75,1076.00,1075.50,1075.75,270,205,475.00
08/16/2004,11:05,1075.75,1076.00,1075.50,1075.75,59,285,344.00
08/16/2004,11:06,1075.75,1075.75,1075.50,1075.50,45,243,288.00
08/16/2004,11:07,1075.50,1076.25,1075.50,1076.25,959,169,1128.00
08/16/2004,11:08,1076.25,1076.25,1076.00,1076.00,436,98,534.00
08/16/2004,11:09,1076.00,1076.25,1076.00,1076.25,207,21,228.00
08/16/2004,11:10,1076.25,1076.50,1076.00,1076.25,302,256,558.00
08/16/2004,11:11,1076.25,1076.50,1076.00,1076.00,434,162,596.00
08/16/2004,11:12,1076.25,1076.50,1076.00,1076.25,389,79,468.00
08/16/2004,11:13,1076.25,1076.50,1076.00,1076.00,196,132,328.00
08/16/2004,11:14,1076.25,1076.25,1075.75,1075.75,140,314,454.00
08/16/2004,11:15,1075.75,1076.00,1075.50,1075.75,219,515,734.00
08/16/2004,11:16,1075.75,1076.00,1075.50,1075.75,281,223,504.00
08/16/2004,11:17,1076.00,1076.50,1075.75,1076.50,782,59,841.00
08/16/2004,11:18,1076.50,1076.75,1076.25,1076.25,867,909,1776.00
08/16/2004,11:19,1076.50,1076.75,1076.25,1076.25,910,275,1185.00
08/16/2004,11:20,1076.50,1076.50,1076.00,1076.25,276,721,997.00
08/16/2004,11:21,1076.50,1076.75,1076.25,1076.50,653,129,782.00
08/16/2004,11:22,1076.50,1077.00,1076.50,1077.00,689,90,779.00
08/16/2004,11:23,1077.00,1077.00,1076.75,1077.00,267,65,332.00
08/16/2004,11:24,1077.00,1077.25,1076.75,1077.00,791,228,1019.00
08/16/2004,11:25,1077.00,1077.25,1077.00,1077.00,142,90,232.00
08/16/2004,11:26,1077.25,1077.25,1076.50,1076.50,33,896,929.00
08/16/2004,11:27,1076.50,1077.00,1076.50,1077.00,620,202,822.00
08/16/2004,11:28,1077.25,1077.25,1076.75,1077.00,149,39,188.00
08/16/2004,11:29,1076.75,1077.00,1076.00,1076.00,95,1577,1672.00
08/16/2004,11:30,1076.00,1076.25,1076.00,1076.25,253,97,350.00
08/16/2004,11:31,1076.25,1076.25,1075.50,1076.00,848,1038,1886.00
08/16/2004,11:32,1076.00,1076.25,1075.75,1076.25,237,67,304.00
08/16/2004,11:33,1076.00,1076.25,1076.00,1076.00,109,210,319.00
08/16/2004,11:34,1076.00,1076.25,1075.75,1076.25,169,80,249.00
08/16/2004,11:35,1076.00,1076.50,1076.00,1076.25,366,17,383.00
08/16/2004,11:36,1076.25,1076.75,1076.25,1076.75,494,36,530.00
08/16/2004,11:37,1076.75,1076.75,1076.50,1076.75,104,49,153.00
08/16/2004,11:38,1076.50,1077.00,1076.50,1076.75,428,175,603.00
08/16/2004,11:39,1076.75,1076.75,1076.25,1076.25,310,132,442.00
08/16/2004,11:40,1076.50,1076.50,1076.00,1076.00,137,212,349.00
08/16/2004,11:41,1076.00,1076.25,1076.00,1076.25,243,356,599.00
08/16/2004,11:42,1076.25,1076.75,1076.00,1076.75,632,183,815.00
08/16/2004,11:43,1076.75,1077.00,1076.50,1077.00,617,66,683.00
08/16/2004,11:44,1077.00,1077.00,1076.75,1077.00,104,59,163.00
08/16/2004,11:45,1076.75,1077.00,1076.75,1077.00,1512,484,1996.00
08/16/2004,11:46,1077.00,1077.25,1076.75,1076.75,583,24,607.00
08/16/2004,11:47,1077.00,1077.00,1076.75,1077.00,107,8,115.00
08/16/2004,11:48,1076.75,1077.00,1076.00,1076.50,221,933,1154.00
08/16/2004,11:49,1076.50,1076.75,1076.25,1076.50,404,500,904.00
08/16/2004,11:50,1076.75,1076.75,1076.25,1076.75,621,196,817.00
08/16/2004,11:51,1076.75,1077.00,1076.50,1076.75,206,93,299.00
08/16/2004,11:52,1076.75,1077.00,1076.50,1076.75,278,33,311.00
08/16/2004,11:53,1077.00,1077.25,1076.75,1077.00,574,218,792.00
08/16/2004,11:54,1077.25,1077.50,1076.75,1076.75,430,469,899.00
08/16/2004,11:55,1077.00,1077.25,1076.75,1077.00,260,160,420.00
08/16/2004,11:56,1077.00,1077.50,1077.00,1077.25,348,102,450.00
08/16/2004,11:57,1077.25,1077.50,1077.00,1077.00,463,200,663.00
08/16/2004,11:58,1077.25,1077.25,1077.00,1077.25,299,57,356.00
08/16/2004,11:59,1077.25,1077.50,1077.00,1077.00,310,144,454.00
08/16/2004,12:00,1077.00,1077.25,1077.00,1077.00,257,154,411.00
08/16/2004,12:01,1077.00,1077.25,1077.00,1077.25,232,106,338.00
08/16/2004,12:02,1077.25,1077.25,1076.75,1077.00,110,228,338.00
08/16/2004,12:03,1077.00,1077.00,1076.25,1076.50,236,521,757.00
08/16/2004,12:04,1076.75,1076.75,1076.50,1076.50,68,236,304.00
08/16/2004,12:05,1076.50,1076.75,1076.50,1076.50,1,67,68.00
08/16/2004,12:06,1076.75,1077.00,1076.50,1076.50,50,53,103.00
08/16/2004,12:07,1076.50,1076.75,1076.50,1076.50,7,21,28.00
08/16/2004,12:08,1076.50,1077.00,1076.50,1076.75,91,58,149.00
08/16/2004,12:09,1076.75,1077.00,1076.75,1076.75,4,105,109.00
08/16/2004,12:10,1076.50,1076.75,1076.50,1076.50,45,357,402.00
08/16/2004,12:11,1076.50,1076.75,1076.25,1076.50,438,161,599.00
08/16/2004,12:12,1076.50,1077.00,1076.50,1076.75,99,41,140.00
08/16/2004,12:13,1077.00,1077.25,1076.75,1077.25,663,134,797.00
08/16/2004,12:14,1077.25,1077.25,1077.00,1077.00,12,147,159.00
08/16/2004,12:15,1077.25,1077.50,1077.00,1077.25,1077,405,1482.00
08/16/2004,12:16,1077.25,1077.50,1077.00,1077.25,113,198,311.00
08/16/2004,12:17,1077.25,1078.00,1077.25,1078.00,2103,338,2441.00
08/16/2004,12:18,1078.00,1078.00,1077.75,1077.75,761,29,790.00
08/16/2004,12:19,1077.75,1078.75,1077.75,1078.50,2626,922,3548.00
08/16/2004,12:20,1078.50,1078.50,1078.25,1078.50,751,63,814.00
08/16/2004,12:21,1078.50,1078.75,1078.25,1078.25,860,259,1119.00
08/16/2004,12:22,1078.50,1078.50,1078.25,1078.50,305,163,468.00
08/16/2004,12:23,1078.50,1078.50,1078.25,1078.25,861,234,1095.00
08/16/2004,12:24,1078.00,1078.25,1077.75,1077.75,131,693,824.00
08/16/2004,12:25,1077.75,1078.00,1077.75,1077.75,142,137,279.00
08/16/2004,12:26,1078.00,1078.00,1077.50,1077.50,26,363,389.00
08/16/2004,12:27,1077.50,1078.00,1077.50,1077.50,490,137,627.00
08/16/2004,12:28,1077.75,1077.75,1077.25,1077.50,203,458,661.00
08/16/2004,12:29,1077.25,1077.50,1077.25,1077.25,140,145,285.00
08/16/2004,12:30,1077.50,1077.50,1077.25,1077.25,62,195,257.00
08/16/2004,12:31,1077.25,1077.50,1077.00,1077.25,147,345,492.00
08/16/2004,12:32,1077.25,1077.50,1077.00,1077.00,105,343,448.00
08/16/2004,12:33,1077.00,1077.25,1076.50,1076.75,109,873,982.00
08/16/2004,12:34,1076.50,1077.00,1076.25,1077.00,548,408,956.00
08/16/2004,12:35,1076.75,1077.00,1076.75,1077.00,275,47,322.00
08/16/2004,12:36,1077.00,1077.00,1076.50,1076.75,49,331,380.00
08/16/2004,12:37,1076.75,1077.00,1076.50,1076.75,186,33,219.00
08/16/2004,12:38,1077.00,1077.00,1076.75,1077.00,28,15,43.00
08/16/2004,12:39,1077.00,1077.00,1076.75,1077.00,357,5,362.00
08/16/2004,12:40,1077.00,1077.25,1076.75,1076.75,158,222,380.00
08/16/2004,12:41,1076.75,1077.00,1076.75,1076.75,224,19,243.00
08/16/2004,12:42,1076.75,1077.25,1076.75,1077.25,457,5,462.00
08/16/2004,12:43,1077.25,1077.50,1077.25,1077.25,329,140,469.00
08/16/2004,12:44,1077.25,1077.50,1077.25,1077.25,28,24,52.00
08/16/2004,12:45,1077.25,1077.50,1077.25,1077.25,15,47,62.00
08/16/2004,12:46,1077.25,1077.75,1077.25,1077.50,623,76,699.00
08/16/2004,12:47,1077.50,1078.00,1077.50,1077.75,888,324,1212.00
08/16/2004,12:48,1077.75,1077.75,1077.50,1077.75,101,8,109.00
08/16/2004,12:49,1077.75,1077.75,1077.50,1077.75,185,70,255.00
08/16/2004,12:50,1077.50,1077.75,1077.00,1077.25,154,997,1151.00
08/16/2004,12:51,1077.50,1077.50,1077.25,1077.50,111,35,146.00
08/16/2004,12:52,1077.25,1078.00,1077.25,1078.00,1331,279,1610.00
08/16/2004,12:53,1078.00,1078.25,1077.75,1078.00,466,169,635.00
08/16/2004,12:54,1078.00,1078.25,1077.75,1078.00,560,221,781.00
08/16/2004,12:55,1078.00,1078.00,1077.75,1077.75,44,37,81.00
08/16/2004,12:56,1078.00,1078.00,1077.75,1077.75,20,49,69.00
08/16/2004,12:57,1078.00,1078.00,1077.50,1077.50,87,443,530.00
08/16/2004,12:58,1077.50,1077.50,1077.00,1077.25,220,553,773.00
08/16/2004,12:59,1077.25,1077.50,1077.25,1077.25,4,48,52.00
08/16/2004,13:00,1077.25,1078.25,1077.25,1078.00,1726,313,2039.00
08/16/2004,13:01,1078.00,1078.25,1077.75,1078.25,257,633,890.00
08/16/2004,13:02,1078.25,1078.25,1078.00,1078.25,329,52,381.00
08/16/2004,13:03,1078.25,1078.25,1077.50,1078.00,170,1552,1722.00
08/16/2004,13:04,1077.75,1078.25,1077.75,1078.00,239,355,594.00
08/16/2004,13:05,1078.00,1078.50,1077.75,1078.50,988,114,1102.00
08/16/2004,13:06,1078.25,1079.25,1078.25,1078.75,3730,862,4592.00
08/16/2004,13:07,1079.00,1079.75,1078.75,1079.00,2519,1152,3671.00
08/16/2004,13:08,1079.00,1079.25,1078.75,1079.00,230,709,939.00
08/16/2004,13:09,1079.00,1079.25,1079.00,1079.25,421,77,498.00
08/16/2004,13:10,1079.25,1079.50,1079.00,1079.00,687,499,1186.00
08/16/2004,13:11,1079.25,1080.00,1079.00,1080.00,3825,302,4127.00
08/16/2004,13:12,1079.75,1080.75,1079.75,1080.75,4877,1973,6850.00
08/16/2004,13:13,1080.50,1080.75,1079.50,1079.75,1296,3752,5048.00
08/16/2004,13:14,1079.75,1080.00,1079.75,1079.75,927,344,1271.00
08/16/2004,13:15,1080.00,1080.00,1079.75,1080.00,651,254,905.00
08/16/2004,13:16,1079.75,1079.75,1079.00,1079.25,904,2205,3109.00
08/16/2004,13:17,1079.25,1079.50,1079.00,1079.25,232,224,456.00
08/16/2004,13:18,1079.25,1079.50,1078.75,1079.00,246,1062,1308.00
08/16/2004,13:19,1079.25,1079.50,1079.00,1079.50,583,254,837.00
08/16/2004,13:20,1079.25,1079.50,1078.75,1079.00,264,1034,1298.00
08/16/2004,13:21,1079.00,1079.75,1079.00,1079.50,790,746,1536.00
08/16/2004,13:22,1079.50,1080.00,1079.25,1079.25,271,542,813.00
08/16/2004,13:23,1079.25,1079.75,1079.25,1079.50,361,185,546.00
08/16/2004,13:24,1079.50,1079.75,1079.50,1079.75,200,561,761.00
08/16/2004,13:25,1079.75,1079.75,1079.25,1079.75,881,777,1658.00
08/16/2004,13:26,1079.75,1079.75,1079.50,1079.50,44,123,167.00
08/16/2004,13:27,1079.50,1080.00,1079.50,1079.75,825,77,902.00
08/16/2004,13:28,1080.00,1080.00,1079.75,1079.75,388,22,410.00
08/16/2004,13:29,1080.00,1080.50,1079.75,1080.50,2683,140,2823.00
08/16/2004,13:30,1080.50,1080.50,1079.75,1080.00,300,811,1111.00
08/16/2004,13:31,1080.00,1080.00,1079.50,1079.75,1261,1066,2327.00
08/16/2004,13:32,1079.75,1080.00,1079.50,1079.50,99,687,786.00
08/16/2004,13:33,1079.50,1079.75,1079.50,1079.50,102,25,127.00
08/16/2004,13:34,1079.50,1079.75,1079.00,1079.25,94,1365,1459.00
08/16/2004,13:35,1079.00,1079.50,1079.00,1079.50,520,205,725.00
08/16/2004,13:36,1079.50,1080.00,1079.25,1080.00,581,385,966.00
08/16/2004,13:37,1080.00,1080.00,1079.50,1079.50,19,443,462.00
08/16/2004,13:38,1079.75,1079.75,1079.50,1079.50,73,253,326.00
08/16/2004,13:39,1079.50,1080.00,1079.50,1079.75,398,86,484.00
08/16/2004,13:40,1079.75,1079.75,1079.50,1079.50,166,242,408.00
08/16/2004,13:41,1079.75,1079.75,1079.25,1079.25,86,582,668.00
08/16/2004,13:42,1079.25,1079.50,1079.25,1079.25,29,26,55.00
08/16/2004,13:43,1079.25,1079.50,1079.00,1079.00,35,274,309.00
08/16/2004,13:44,1079.00,1079.25,1079.00,1079.25,299,52,351.00
08/16/2004,13:45,1079.25,1080.00,1079.25,1079.75,1328,113,1441.00
08/16/2004,13:46,1079.75,1080.00,1079.75,1080.00,227,271,498.00
08/16/2004,13:47,1080.00,1080.00,1079.50,1079.75,396,408,804.00
08/16/2004,13:48,1079.75,1079.75,1079.50,1079.50,137,129,266.00
08/16/2004,13:49,1079.50,1079.75,1079.25,1079.25,39,612,651.00
08/16/2004,13:50,1079.50,1079.50,1079.25,1079.25,112,16,128.00
08/16/2004,13:51,1079.50,1079.50,1079.25,1079.25,11,47,58.00
08/16/2004,13:52,1079.50,1079.50,1078.75,1079.00,527,918,1445.00
08/16/2004,13:53,1078.75,1079.25,1078.75,1079.25,431,280,711.00
08/16/2004,13:54,1079.25,1079.25,1079.00,1079.25,110,34,144.00
08/16/2004,13:55,1079.25,1079.25,1079.00,1079.00,16,125,141.00
08/16/2004,13:56,1079.00,1079.25,1079.00,1079.00,18,115,133.00
08/16/2004,13:57,1079.00,1079.25,1079.00,1079.00,17,212,229.00
08/16/2004,13:58,1079.25,1079.50,1079.00,1079.50,1068,719,1787.00
08/16/2004,13:59,1079.50,1079.75,1079.25,1079.75,963,44,1007.00
08/16/2004,14:00,1079.75,1080.00,1079.25,1079.50,591,1184,1775.00
08/16/2004,14:01,1079.50,1079.50,1079.25,1079.50,147,25,172.00
08/16/2004,14:02,1079.50,1079.50,1079.25,1079.50,51,15,66.00
08/16/2004,14:03,1079.50,1079.50,1079.25,1079.50,81,3,84.00
08/16/2004,14:04,1079.50,1079.75,1079.50,1079.75,639,40,679.00
08/16/2004,14:05,1079.75,1080.00,1079.50,1079.75,716,125,841.00
08/16/2004,14:06,1079.75,1079.75,1079.50,1079.75,310,98,408.00
08/16/2004,14:07,1079.75,1079.75,1079.50,1079.75,6,147,153.00
08/16/2004,14:08,1079.50,1079.50,1079.00,1079.25,296,1330,1626.00
08/16/2004,14:09,1079.25,1079.50,1079.25,1079.25,33,54,87.00
08/16/2004,14:10,1079.50,1079.50,1079.25,1079.50,44,53,97.00
08/16/2004,14:11,1079.50,1079.50,1079.25,1079.50,158,143,301.00
08/16/2004,14:12,1079.50,1079.75,1079.25,1079.75,1545,281,1826.00
08/16/2004,14:13,1079.75,1080.00,1079.50,1079.50,365,550,915.00
08/16/2004,14:14,1079.75,1079.75,1079.50,1079.50,75,47,122.00
08/16/2004,14:15,1079.50,1079.75,1079.25,1079.50,345,288,633.00
08/16/2004,14:16,1079.50,1079.50,1079.25,1079.50,4,43,47.00
08/16/2004,14:17,1079.50,1079.50,1079.25,1079.25,179,2,181.00
08/16/2004,14:18,1079.50,1079.75,1079.25,1079.50,641,324,965.00
08/16/2004,14:19,1079.50,1079.50,1079.25,1079.50,59,20,79.00
08/16/2004,14:20,1079.25,1079.50,1079.00,1079.00,181,1577,1758.00
08/16/2004,14:21,1078.75,1079.00,1078.00,1078.50,994,3946,4940.00
08/16/2004,14:22,1078.50,1078.50,1077.50,1077.50,363,1722,2085.00
08/16/2004,14:23,1077.50,1077.75,1077.25,1077.50,1523,2499,4022.00
08/16/2004,14:24,1077.50,1077.75,1077.50,1077.50,1361,181,1542.00
08/16/2004,14:25,1077.75,1077.75,1077.50,1077.75,509,162,671.00
08/16/2004,14:26,1077.50,1077.75,1077.00,1077.25,474,2407,2881.00
08/16/2004,14:27,1077.25,1077.50,1077.00,1077.25,420,1088,1508.00
08/16/2004,14:28,1077.25,1077.75,1077.25,1077.50,1896,562,2458.00
08/16/2004,14:29,1077.50,1078.00,1077.25,1077.75,917,104,1021.00
08/16/2004,14:30,1077.75,1078.00,1077.75,1078.00,164,460,624.00
08/16/2004,14:31,1077.75,1078.25,1077.75,1078.00,1099,316,1415.00
08/16/2004,14:32,1078.25,1078.25,1078.00,1078.00,127,95,222.00
08/16/2004,14:33,1078.25,1078.50,1078.00,1078.50,669,73,742.00
08/16/2004,14:34,1078.50,1078.75,1078.25,1078.50,1009,672,1681.00
08/16/2004,14:35,1078.50,1078.50,1078.00,1078.00,248,1189,1437.00
08/16/2004,14:36,1078.00,1078.00,1077.50,1077.50,188,884,1072.00
08/16/2004,14:37,1077.50,1077.75,1077.25,1077.50,719,1566,2285.00
08/16/2004,14:38,1077.50,1077.75,1077.25,1077.50,123,254,377.00
08/16/2004,14:39,1077.50,1077.75,1077.25,1077.25,233,117,350.00
08/16/2004,14:40,1077.50,1077.50,1077.00,1077.25,268,533,801.00
08/16/2004,14:41,1077.25,1077.75,1077.25,1077.50,600,280,880.00
08/16/2004,14:42,1077.50,1078.25,1077.50,1078.25,2170,480,2650.00
08/16/2004,14:43,1078.25,1078.50,1077.75,1077.75,1000,853,1853.00
08/16/2004,14:44,1078.00,1078.00,1077.75,1078.00,245,181,426.00
08/16/2004,14:45,1078.00,1078.00,1077.75,1078.00,416,53,469.00
08/16/2004,14:46,1078.00,1078.00,1077.50,1077.75,1053,978,2031.00
08/16/2004,14:47,1077.75,1078.00,1077.75,1077.75,137,112,249.00
08/16/2004,14:48,1077.75,1078.25,1077.75,1078.00,1675,163,1838.00
08/16/2004,14:49,1078.00,1078.25,1077.75,1078.00,1002,878,1880.00
08/16/2004,14:50,1078.00,1078.50,1077.75,1078.25,1419,628,2047.00
08/16/2004,14:51,1078.25,1078.75,1078.25,1078.50,979,266,1245.00
08/16/2004,14:52,1078.75,1078.75,1078.50,1078.75,454,63,517.00
08/16/2004,14:53,1078.75,1078.75,1078.25,1078.50,219,1968,2187.00
08/16/2004,14:54,1078.75,1078.75,1078.50,1078.75,973,276,1249.00
08/16/2004,14:55,1078.75,1079.00,1078.50,1078.75,1429,552,1981.00
08/16/2004,14:56,1078.75,1079.50,1078.75,1079.25,2802,494,3296.00
08/16/2004,14:57,1079.25,1079.75,1079.00,1079.50,3480,1775,5255.00
08/16/2004,14:58,1079.25,1079.75,1079.25,1079.50,1182,733,1915.00
08/16/2004,14:59,1079.50,1079.75,1079.25,1079.25,143,411,554.00
08/16/2004,15:00,1079.50,1079.50,1079.00,1079.25,1693,1609,3302.00
08/16/2004,15:01,1079.50,1079.50,1079.00,1079.25,1541,3039,4580.00
08/16/2004,15:02,1079.25,1079.50,1079.00,1079.00,982,1393,2375.00
08/16/2004,15:03,1079.25,1079.25,1079.00,1079.00,598,399,997.00
08/16/2004,15:04,1079.00,1079.25,1078.75,1078.75,1065,1511,2576.00
08/16/2004,15:05,1079.00,1079.00,1078.50,1078.50,102,1235,1337.00
08/16/2004,15:06,1078.50,1078.75,1078.50,1078.50,307,273,580.00
08/16/2004,15:07,1078.75,1078.75,1078.25,1078.25,439,2202,2641.00
08/16/2004,15:08,1078.25,1078.50,1078.00,1078.25,1724,1369,3093.00
08/16/2004,15:09,1078.50,1078.50,1078.25,1078.50,420,936,1356.00
08/16/2004,15:10,1078.25,1078.75,1078.25,1078.50,1285,918,2203.00
08/16/2004,15:11,1078.25,1078.75,1078.25,1078.75,1611,309,1920.00
08/16/2004,15:12,1078.50,1078.75,1078.25,1078.50,1298,192,1490.00
08/16/2004,15:13,1078.50,1078.75,1078.50,1078.50,191,327,518.00
08/16/2004,15:14,1078.50,1078.75,1078.25,1078.50,555,2098,2653.00
08/16/2004,15:15,1078.50,1078.50,1077.25,1077.50,2497,5586,8083.00
08/16/2004,15:16,1077.50,1077.50,1077.50,1077.50,2,0,2.00
08/16/2004,15:31,1077.25,1077.50,1077.25,1077.25,269,183,452.00
08/16/2004,15:32,1077.25,1077.50,1077.25,1077.50,246,135,381.00
08/16/2004,15:33,1077.50,1077.50,1077.25,1077.25,1,135,136.00
08/16/2004,15:34,1077.25,1077.25,1077.00,1077.25,16,54,70.00
08/16/2004,15:35,1077.25,1077.25,1077.25,1077.25,3,0,3.00
08/16/2004,15:36,1077.25,1077.50,1077.25,1077.50,54,0,54.00
08/16/2004,15:37,1077.25,1077.50,1077.25,1077.25,1,10,11.00
08/16/2004,15:38,1077.50,1077.50,1077.25,1077.25,1,131,132.00
08/16/2004,15:39,1077.25,1077.25,1077.00,1077.00,0,668,668.00
08/16/2004,15:40,1077.25,1077.25,1076.75,1077.00,26,263,289.00
08/16/2004,15:41,1076.75,1077.00,1076.50,1076.75,7,295,302.00
08/16/2004,15:42,1076.75,1076.75,1076.25,1076.50,15,104,119.00
08/16/2004,15:43,1076.50,1076.50,1076.50,1076.50,124,0,124.00
08/16/2004,15:44,1076.50,1076.50,1076.00,1076.25,104,92,196.00
08/16/2004,15:45,1076.25,1076.25,1076.00,1076.25,91,10,101.00
08/16/2004,15:46,1076.25,1076.50,1076.25,1076.50,73,0,73.00
08/16/2004,15:47,1076.50,1076.50,1076.25,1076.50,4,151,155.00
08/16/2004,15:48,1076.25,1076.25,1076.25,1076.25,0,151,151.00
08/16/2004,15:49,1076.00,1076.25,1076.00,1076.25,193,1,194.00
08/16/2004,15:50,1076.25,1076.50,1076.25,1076.50,15,4,19.00
08/16/2004,15:51,1076.25,1076.25,1076.25,1076.25,0,2,2.00
08/16/2004,15:52,1076.25,1076.75,1076.25,1076.50,73,2,75.00
08/16/2004,15:53,1076.50,1076.50,1076.50,1076.50,0,36,36.00
08/16/2004,15:54,1076.50,1076.75,1076.50,1076.75,1,16,17.00
08/16/2004,15:55,1076.75,1076.75,1076.75,1076.75,2,0,2.00
08/16/2004,15:56,1076.75,1076.75,1076.50,1076.75,11,1,12.00
08/16/2004,15:57,1076.75,1076.75,1076.50,1076.50,3,50,53.00
08/16/2004,15:59,1076.75,1076.75,1076.50,1076.50,1,1,2.00
08/16/2004,16:00,1076.50,1076.75,1076.50,1076.75,31,48,79.00
08/16/2004,17:01,1076.75,1076.75,1076.75,1076.75,33,0,33.00
08/16/2004,17:02,1076.75,1077.00,1076.75,1076.75,35,3,38.00
08/16/2004,17:03,1076.75,1077.00,1076.75,1076.75,2,7,9.00
08/16/2004,17:04,1076.75,1076.75,1076.75,1076.75,0,5,5.00
08/16/2004,17:05,1076.75,1076.75,1076.75,1076.75,0,3,3.00
08/16/2004,17:07,1076.75,1077.00,1076.75,1077.00,138,2,140.00
08/16/2004,17:08,1077.25,1077.25,1077.25,1077.25,5,0,5.00
08/16/2004,17:09,1077.25,1077.25,1077.25,1077.25,2,0,2.00
08/16/2004,17:10,1077.25,1077.25,1077.25,1077.25,4,0,4.00
08/16/2004,17:11,1077.25,1077.25,1077.25,1077.25,2,0,2.00
08/16/2004,17:13,1077.25,1077.25,1077.25,1077.25,5,0,5.00
08/16/2004,17:14,1077.25,1077.25,1077.25,1077.25,3,0,3.00
08/16/2004,17:15,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,17:16,1077.25,1077.25,1077.00,1077.25,93,5,98.00
08/16/2004,17:17,1077.25,1077.25,1077.25,1077.25,4,0,4.00
08/16/2004,17:21,1077.25,1077.25,1077.25,1077.25,6,0,6.00
08/16/2004,17:24,1077.25,1077.25,1077.25,1077.25,6,0,6.00
08/16/2004,17:31,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,17:33,1077.25,1077.25,1077.25,1077.25,48,0,48.00
08/16/2004,17:34,1077.25,1077.25,1077.25,1077.25,2,0,2.00
08/16/2004,17:36,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,17:38,1077.25,1077.25,1077.25,1077.25,20,0,20.00
08/16/2004,17:40,1077.25,1077.25,1077.25,1077.25,2,0,2.00
08/16/2004,17:41,1077.25,1077.25,1077.00,1077.00,1,1,2.00
08/16/2004,17:45,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,17:50,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,17:51,1077.25,1077.25,1077.25,1077.25,4,0,4.00
08/16/2004,17:52,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/16/2004,17:54,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,17:59,1077.25,1077.25,1077.25,1077.25,40,0,40.00
08/16/2004,18:00,1077.25,1077.25,1077.25,1077.25,43,0,43.00
08/16/2004,18:01,1077.25,1077.25,1077.25,1077.25,2,0,2.00
08/16/2004,18:02,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/16/2004,18:04,1077.50,1077.50,1077.50,1077.50,12,0,12.00
08/16/2004,18:05,1077.50,1077.50,1077.50,1077.50,20,0,20.00
08/16/2004,18:06,1077.50,1077.50,1077.50,1077.50,15,0,15.00
08/16/2004,18:09,1077.50,1077.50,1077.50,1077.50,1,0,1.00
08/16/2004,18:10,1077.50,1077.50,1077.50,1077.50,1,0,1.00
08/16/2004,18:15,1077.50,1077.50,1077.50,1077.50,10,0,10.00
08/16/2004,18:17,1077.50,1077.50,1077.50,1077.50,30,0,30.00
08/16/2004,18:18,1077.50,1077.50,1077.50,1077.50,24,0,24.00
08/16/2004,18:19,1077.50,1077.50,1077.50,1077.50,7,0,7.00
08/16/2004,18:20,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/16/2004,18:21,1077.25,1077.25,1077.25,1077.25,0,4,4.00
08/16/2004,18:23,1077.25,1077.50,1077.25,1077.50,3,1,4.00
08/16/2004,18:26,1077.50,1077.50,1077.50,1077.50,13,0,13.00
08/16/2004,18:28,1077.50,1077.50,1077.50,1077.50,1,0,1.00
08/16/2004,18:30,1077.25,1077.25,1077.25,1077.25,0,2,2.00
08/16/2004,18:33,1077.25,1077.25,1077.25,1077.25,0,3,3.00
08/16/2004,18:34,1077.50,1077.50,1077.50,1077.50,1,0,1.00
08/16/2004,18:37,1077.50,1077.50,1077.50,1077.50,1,0,1.00
08/16/2004,18:41,1077.25,1077.50,1077.25,1077.50,1,1,2.00
08/16/2004,18:44,1077.50,1077.50,1077.50,1077.50,2,0,2.00
08/16/2004,18:46,1077.25,1077.25,1077.25,1077.25,0,38,38.00
08/16/2004,18:48,1077.00,1077.00,1077.00,1077.00,0,2,2.00
08/16/2004,18:50,1077.00,1077.00,1077.00,1077.00,0,2,2.00
08/16/2004,18:51,1077.25,1077.25,1077.25,1077.25,13,0,13.00
08/16/2004,18:52,1077.25,1077.25,1077.25,1077.25,10,0,10.00
08/16/2004,18:53,1077.25,1077.25,1077.00,1077.00,1,10,11.00
08/16/2004,18:54,1077.00,1077.00,1077.00,1077.00,0,43,43.00
08/16/2004,18:55,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,18:58,1077.00,1077.00,1077.00,1077.00,0,8,8.00
08/16/2004,18:59,1076.75,1076.75,1076.75,1076.75,0,4,4.00
08/16/2004,19:00,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/16/2004,19:02,1077.25,1077.25,1077.25,1077.25,25,0,25.00
08/16/2004,19:10,1077.25,1077.25,1077.25,1077.25,4,0,4.00
08/16/2004,19:12,1077.00,1077.00,1077.00,1077.00,0,9,9.00
08/16/2004,19:15,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/16/2004,19:19,1077.00,1077.00,1077.00,1077.00,28,0,28.00
08/16/2004,19:21,1077.00,1077.00,1077.00,1077.00,3,0,3.00
08/16/2004,19:24,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/16/2004,19:26,1077.00,1077.00,1077.00,1077.00,10,0,10.00
08/16/2004,19:29,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/16/2004,19:31,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,19:35,1077.00,1077.00,1077.00,1077.00,0,9,9.00
08/16/2004,19:36,1077.25,1077.25,1077.25,1077.25,4,0,4.00
08/16/2004,19:37,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,19:39,1077.00,1077.00,1077.00,1077.00,0,5,5.00
08/16/2004,19:41,1077.00,1077.00,1077.00,1077.00,0,5,5.00
08/16/2004,19:42,1077.00,1077.00,1077.00,1077.00,0,5,5.00
08/16/2004,19:43,1077.00,1077.25,1077.00,1077.25,2,10,12.00
08/16/2004,19:44,1077.25,1077.25,1077.00,1077.00,20,11,31.00
08/16/2004,19:47,1077.00,1077.00,1077.00,1077.00,0,10,10.00
08/16/2004,19:48,1077.00,1077.00,1077.00,1077.00,0,4,4.00
08/16/2004,19:51,1077.25,1077.25,1077.25,1077.25,10,0,10.00
08/16/2004,19:53,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/16/2004,19:54,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,19:57,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,19:58,1077.00,1077.00,1077.00,1077.00,0,2,2.00
08/16/2004,20:05,1077.00,1077.00,1077.00,1077.00,0,100,100.00
08/16/2004,20:08,1077.00,1077.00,1077.00,1077.00,0,10,10.00
08/16/2004,20:09,1077.00,1077.00,1077.00,1077.00,0,3,3.00
08/16/2004,20:13,1077.00,1077.00,1076.75,1076.75,0,20,20.00
08/16/2004,20:14,1076.75,1077.00,1076.75,1077.00,2,20,22.00
08/16/2004,20:16,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/16/2004,20:18,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/16/2004,20:19,1077.00,1077.00,1077.00,1077.00,6,0,6.00
08/16/2004,20:20,1076.75,1076.75,1076.75,1076.75,0,1,1.00
08/16/2004,20:22,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/16/2004,20:26,1076.75,1076.75,1076.75,1076.75,0,2,2.00
08/16/2004,20:27,1077.00,1077.00,1077.00,1077.00,2,0,2.00
08/16/2004,20:28,1077.00,1077.00,1077.00,1077.00,6,0,6.00
08/16/2004,20:29,1077.25,1077.25,1077.25,1077.25,2,0,2.00
08/16/2004,20:32,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/16/2004,20:34,1077.00,1077.00,1076.25,1076.25,4,204,208.00
08/16/2004,20:35,1076.25,1076.25,1076.00,1076.00,0,198,198.00
08/16/2004,20:36,1076.00,1076.00,1075.75,1076.00,30,8,38.00
08/16/2004,20:37,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/16/2004,20:38,1076.25,1076.25,1076.00,1076.00,1,63,64.00
08/16/2004,20:39,1076.00,1076.00,1076.00,1076.00,0,23,23.00
08/16/2004,20:40,1076.00,1076.00,1075.50,1075.50,5,92,97.00
08/16/2004,20:41,1075.50,1075.75,1075.50,1075.75,6,4,10.00
08/16/2004,20:42,1075.75,1075.75,1075.75,1075.75,14,0,14.00
08/16/2004,20:43,1075.75,1075.75,1075.75,1075.75,13,0,13.00
08/16/2004,20:44,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/16/2004,20:45,1075.75,1075.75,1075.75,1075.75,4,0,4.00
08/16/2004,20:47,1075.75,1075.75,1075.75,1075.75,5,0,5.00
08/16/2004,20:48,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/16/2004,20:49,1075.75,1075.75,1075.75,1075.75,18,0,18.00
08/16/2004,20:50,1075.75,1075.75,1075.75,1075.75,2,0,2.00
08/16/2004,20:51,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/16/2004,20:52,1075.75,1075.75,1075.75,1075.75,4,0,4.00
08/16/2004,20:53,1075.75,1075.75,1075.75,1075.75,5,0,5.00
08/16/2004,20:54,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/16/2004,20:55,1075.75,1075.75,1075.75,1075.75,34,0,34.00
08/16/2004,20:56,1076.00,1076.00,1076.00,1076.00,4,0,4.00
08/16/2004,21:01,1075.75,1075.75,1075.75,1075.75,0,26,26.00
08/16/2004,21:02,1075.75,1075.75,1075.75,1075.75,0,6,6.00
08/16/2004,21:04,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/16/2004,21:05,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/16/2004,21:06,1075.75,1075.75,1075.75,1075.75,0,6,6.00
08/16/2004,21:07,1076.00,1076.00,1076.00,1076.00,2,0,2.00
08/16/2004,21:08,1076.00,1076.00,1075.75,1075.75,2,20,22.00
08/16/2004,21:09,1076.00,1076.00,1075.75,1075.75,2,7,9.00
08/16/2004,21:10,1075.75,1075.75,1075.75,1075.75,0,16,16.00
08/16/2004,21:11,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/16/2004,21:12,1075.75,1075.75,1075.75,1075.75,0,5,5.00
08/16/2004,21:13,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/16/2004,21:14,1075.75,1075.75,1075.75,1075.75,0,1,1.00
08/16/2004,21:16,1075.50,1075.50,1075.50,1075.50,0,10,10.00
08/16/2004,21:17,1075.75,1075.75,1075.50,1075.50,1,6,7.00
08/16/2004,21:19,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/16/2004,21:21,1075.75,1075.75,1075.75,1075.75,14,0,14.00
08/16/2004,21:22,1075.75,1075.75,1075.75,1075.75,5,0,5.00
08/16/2004,21:25,1075.75,1075.75,1075.50,1075.50,7,93,100.00
08/16/2004,21:26,1075.75,1075.75,1075.75,1075.75,3,0,3.00
08/16/2004,21:29,1075.75,1075.75,1075.75,1075.75,2,0,2.00
08/16/2004,21:31,1075.75,1075.75,1075.75,1075.75,5,0,5.00
08/16/2004,21:35,1075.50,1075.50,1075.50,1075.50,0,2,2.00
08/16/2004,21:37,1075.75,1075.75,1075.75,1075.75,3,0,3.00
08/16/2004,21:38,1075.75,1075.75,1075.75,1075.75,3,0,3.00
08/16/2004,21:39,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/16/2004,21:41,1075.50,1075.50,1075.50,1075.50,0,10,10.00
08/16/2004,21:42,1075.50,1075.50,1075.50,1075.50,0,10,10.00
08/16/2004,21:43,1075.50,1075.75,1075.50,1075.50,1,6,7.00
08/16/2004,21:45,1075.75,1075.75,1075.75,1075.75,1,0,1.00
08/16/2004,21:47,1075.50,1075.75,1075.50,1075.75,1,1,2.00
08/16/2004,21:50,1075.75,1075.75,1075.75,1075.75,3,0,3.00
08/16/2004,21:52,1075.75,1075.75,1075.75,1075.75,53,0,53.00
08/16/2004,21:56,1076.00,1076.00,1076.00,1076.00,66,0,66.00
08/16/2004,21:57,1076.00,1076.00,1076.00,1076.00,1,0,1.00
08/16/2004,22:02,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/16/2004,22:03,1076.00,1076.00,1076.00,1076.00,0,16,16.00
08/16/2004,22:05,1076.00,1076.00,1076.00,1076.00,0,15,15.00
08/16/2004,22:13,1076.25,1076.25,1076.25,1076.25,2,0,2.00
08/16/2004,22:14,1076.25,1076.25,1076.25,1076.25,8,0,8.00
08/16/2004,22:15,1076.25,1076.25,1076.25,1076.25,16,0,16.00
08/16/2004,22:16,1076.25,1076.25,1076.25,1076.25,5,0,5.00
08/16/2004,22:17,1076.00,1076.25,1076.00,1076.25,1,1,2.00
08/16/2004,22:18,1076.25,1076.25,1076.25,1076.25,2,0,2.00
08/16/2004,22:19,1076.25,1076.25,1076.25,1076.25,2,0,2.00
08/16/2004,22:20,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/16/2004,22:21,1076.00,1076.25,1076.00,1076.00,1,2,3.00
08/16/2004,22:23,1076.25,1076.25,1076.25,1076.25,8,0,8.00
08/16/2004,22:24,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/16/2004,22:26,1076.25,1076.25,1076.25,1076.25,5,0,5.00
08/16/2004,22:27,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/16/2004,22:29,1076.00,1076.00,1076.00,1076.00,0,20,20.00
08/16/2004,22:30,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/16/2004,22:31,1076.00,1076.00,1076.00,1076.00,0,6,6.00
08/16/2004,22:33,1076.25,1076.25,1076.00,1076.00,1,1,2.00
08/16/2004,22:36,1076.00,1076.00,1076.00,1076.00,0,4,4.00
08/16/2004,22:39,1076.50,1076.50,1076.50,1076.50,2,0,2.00
08/16/2004,22:41,1076.50,1076.50,1076.50,1076.50,2,0,2.00
08/16/2004,22:42,1076.25,1076.25,1076.25,1076.25,0,1,1.00
08/16/2004,22:43,1076.25,1076.25,1076.25,1076.25,0,5,5.00
08/16/2004,22:45,1076.25,1076.25,1076.25,1076.25,0,1,1.00
08/16/2004,22:48,1076.25,1076.25,1076.25,1076.25,0,4,4.00
08/16/2004,22:51,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/16/2004,22:52,1076.25,1076.25,1076.25,1076.25,2,0,2.00
08/16/2004,22:56,1076.00,1076.00,1076.00,1076.00,0,25,25.00
08/16/2004,22:57,1076.25,1076.25,1076.25,1076.25,50,0,50.00
08/16/2004,22:58,1076.25,1076.25,1076.25,1076.25,5,0,5.00
08/16/2004,23:00,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/16/2004,23:01,1076.50,1076.50,1076.50,1076.50,103,0,103.00
08/16/2004,23:02,1076.50,1076.50,1076.50,1076.50,63,0,63.00
08/16/2004,23:06,1076.25,1076.25,1076.25,1076.25,0,2,2.00
08/16/2004,23:07,1076.25,1076.25,1076.25,1076.25,0,3,3.00
08/16/2004,23:08,1076.50,1076.50,1076.50,1076.50,1,0,1.00
08/16/2004,23:09,1076.50,1076.50,1076.50,1076.50,1,0,1.00
08/16/2004,23:10,1076.50,1076.50,1076.50,1076.50,2,0,2.00
08/16/2004,23:11,1076.25,1076.25,1076.25,1076.25,0,21,21.00
08/16/2004,23:12,1076.25,1076.25,1076.25,1076.25,0,1,1.00
08/16/2004,23:16,1076.50,1076.50,1076.50,1076.50,14,0,14.00
08/16/2004,23:19,1076.50,1076.50,1076.50,1076.50,6,0,6.00
08/16/2004,23:20,1076.50,1076.50,1076.50,1076.50,1,0,1.00
08/16/2004,23:21,1076.50,1076.50,1076.50,1076.50,4,0,4.00
08/16/2004,23:25,1076.50,1076.50,1076.50,1076.50,6,0,6.00
08/16/2004,23:28,1076.50,1076.50,1076.50,1076.50,10,0,10.00
08/16/2004,23:30,1076.50,1076.75,1076.50,1076.75,28,0,28.00
08/16/2004,23:31,1076.50,1076.50,1076.50,1076.50,0,13,13.00
08/16/2004,23:34,1076.50,1076.50,1076.50,1076.50,0,1,1.00
08/16/2004,23:38,1076.75,1076.75,1076.75,1076.75,10,0,10.00
08/16/2004,23:42,1076.75,1076.75,1076.75,1076.75,1,0,1.00
08/16/2004,23:44,1076.50,1076.50,1076.50,1076.50,0,3,3.00
08/16/2004,23:46,1076.75,1076.75,1076.75,1076.75,51,0,51.00
08/16/2004,23:47,1076.75,1076.75,1076.75,1076.75,11,0,11.00
08/16/2004,23:50,1076.75,1076.75,1076.75,1076.75,4,0,4.00
08/16/2004,23:51,1076.75,1076.75,1076.75,1076.75,8,0,8.00
08/16/2004,23:54,1076.75,1076.75,1076.75,1076.75,35,0,35.00
08/16/2004,23:56,1076.75,1076.75,1076.75,1076.75,16,0,16.00
08/17/2004,00:06,1076.50,1076.50,1076.50,1076.50,0,24,24.00
08/17/2004,00:13,1076.25,1076.25,1076.25,1076.25,0,2,2.00
08/17/2004,00:16,1076.25,1076.25,1076.25,1076.25,0,10,10.00
08/17/2004,00:17,1076.25,1076.25,1076.25,1076.25,0,1,1.00
08/17/2004,00:20,1076.25,1076.50,1076.25,1076.50,5,7,12.00
08/17/2004,00:24,1076.50,1076.50,1076.50,1076.50,2,0,2.00
08/17/2004,00:31,1076.50,1076.50,1076.50,1076.50,1,0,1.00
08/17/2004,00:32,1076.50,1076.50,1076.50,1076.50,9,0,9.00
08/17/2004,00:35,1076.50,1076.50,1076.50,1076.50,7,0,7.00
08/17/2004,00:36,1076.50,1076.75,1076.50,1076.75,6,0,6.00
08/17/2004,00:37,1076.50,1076.50,1076.25,1076.50,1,2,3.00
08/17/2004,00:39,1076.25,1076.25,1076.25,1076.25,0,6,6.00
08/17/2004,00:47,1076.25,1076.25,1076.25,1076.25,0,3,3.00
08/17/2004,00:49,1076.25,1076.25,1076.25,1076.25,0,14,14.00
08/17/2004,00:52,1076.25,1076.25,1076.25,1076.25,0,15,15.00
08/17/2004,00:53,1076.25,1076.25,1076.25,1076.25,0,9,9.00
08/17/2004,00:55,1076.25,1076.25,1076.25,1076.25,0,25,25.00
08/17/2004,00:56,1076.25,1076.25,1076.25,1076.25,0,5,5.00
08/17/2004,00:57,1076.25,1076.25,1076.25,1076.25,0,4,4.00
08/17/2004,01:00,1076.25,1076.25,1076.25,1076.25,0,1,1.00
08/17/2004,01:02,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/17/2004,01:04,1076.00,1076.00,1076.00,1076.00,0,10,10.00
08/17/2004,01:05,1076.00,1076.00,1076.00,1076.00,0,5,5.00
08/17/2004,01:09,1076.25,1076.25,1076.25,1076.25,2,0,2.00
08/17/2004,01:11,1076.25,1076.25,1076.00,1076.00,4,20,24.00
08/17/2004,01:12,1076.00,1076.00,1076.00,1076.00,0,5,5.00
08/17/2004,01:14,1076.00,1076.00,1076.00,1076.00,0,4,4.00
08/17/2004,01:24,1076.25,1076.25,1076.25,1076.25,19,0,19.00
08/17/2004,01:25,1076.25,1076.25,1076.25,1076.25,1,0,1.00
08/17/2004,01:27,1076.50,1076.50,1076.50,1076.50,2,0,2.00
08/17/2004,01:28,1076.50,1076.50,1076.50,1076.50,1,0,1.00
08/17/2004,01:30,1076.25,1076.25,1076.25,1076.25,0,1,1.00
08/17/2004,01:31,1076.25,1076.50,1076.25,1076.50,41,1,42.00
08/17/2004,01:32,1076.75,1076.75,1076.75,1076.75,3,0,3.00
08/17/2004,01:38,1076.75,1077.00,1076.75,1076.75,52,15,67.00
08/17/2004,01:45,1077.00,1077.00,1077.00,1077.00,15,0,15.00
08/17/2004,01:46,1077.00,1077.00,1077.00,1077.00,1,0,1.00
08/17/2004,01:50,1077.00,1077.00,1077.00,1077.00,101,0,101.00
08/17/2004,01:51,1077.25,1077.25,1077.25,1077.25,6,0,6.00
08/17/2004,01:53,1077.25,1077.25,1077.25,1077.25,3,0,3.00
08/17/2004,01:54,1077.00,1077.00,1077.00,1077.00,0,10,10.00
08/17/2004,01:55,1077.00,1077.00,1077.00,1077.00,0,9,9.00
08/17/2004,01:56,1077.00,1077.00,1077.00,1077.00,0,16,16.00
08/17/2004,01:57,1077.00,1077.00,1077.00,1077.00,0,2,2.00
08/17/2004,01:58,1077.00,1077.00,1077.00,1077.00,0,5,5.00
08/17/2004,01:59,1077.00,1077.25,1077.00,1077.25,30,2,32.00
08/17/2004,02:00,1077.00,1077.00,1077.00,1077.00,0,10,10.00
08/17/2004,02:01,1077.00,1077.00,1077.00,1077.00,0,89,89.00
08/17/2004,02:02,1077.00,1077.00,1077.00,1077.00,0,65,65.00
08/17/2004,02:03,1077.25,1077.50,1077.25,1077.25,40,1,41.00
08/17/2004,02:04,1077.25,1077.25,1077.25,1077.25,0,53,53.00
08/17/2004,02:05,1077.25,1077.25,1077.25,1077.25,0,5,5.00
08/17/2004,02:06,1077.25,1077.25,1077.25,1077.25,0,3,3.00
08/17/2004,02:07,1077.25,1077.50,1077.25,1077.25,5,5,10.00
08/17/2004,02:08,1077.25,1077.50,1077.25,1077.25,86,55,141.00
08/17/2004,02:09,1077.50,1077.50,1077.50,1077.50,1,0,1.00
08/17/2004,02:10,1077.50,1077.50,1077.50,1077.50,3,0,3.00
08/17/2004,02:11,1077.25,1077.25,1077.00,1077.00,0,51,51.00
08/17/2004,02:12,1077.00,1077.00,1076.75,1076.75,0,60,60.00
08/17/2004,02:13,1076.75,1076.75,1076.50,1076.75,1,90,91.00
08/17/2004,02:14,1076.75,1076.75,1076.75,1076.75,26,0,26.00
08/17/2004,02:15,1076.75,1076.75,1076.75,1076.75,8,0,8.00
08/17/2004,02:16,1076.50,1076.50,1076.25,1076.50,44,124,168.00
08/17/2004,02:17,1076.75,1076.75,1076.50,1076.50,1,21,22.00
08/17/2004,02:18,1076.50,1076.50,1076.50,1076.50,0,53,53.00
08/17/2004,02:19,1076.50,1076.50,1076.50,1076.50,0,32,32.00
08/17/2004,02:21,1076.75,1076.75,1076.25,1076.50,5,29,34.00
08/17/2004,02:22,1076.50,1076.75,1076.50,1076.50,14,9,23.00
08/17/2004,02:23,1076.50,1076.50,1076.50,1076.50,0,17,17.00
08/17/2004,02:24,1076.50,1076.50,1076.50,1076.50,0,50,50.00
08/17/2004,02:25,1076.50,1076.50,1076.50,1076.50,0,10,10.00
08/17/2004,02:26,1076.50,1076.50,1076.25,1076.50,50,4,54.00
08/17/2004,02:27,1076.50,1076.50,1076.50,1076.50,5,0,5.00
08/17/2004,02:28,1076.25,1076.50,1076.25,1076.25,20,42,62.00
08/17/2004,02:29,1076.25,1076.25,1076.00,1076.00,0,36,36.00
08/17/2004,02:30,1076.25,1076.25,1076.00,1076.00,36,10,46.00
08/17/2004,02:31,1076.00,1076.25,1076.00,1076.00,18,6,24.00
08/17/2004,02:32,1076.00,1076.00,1076.00,1076.00,0,1,1.00
08/17/2004,02:33,1076.00,1076.25,1076.00,1076.25,30,4,34.00
08/17/2004,02:34,1076.50,1076.50,1076.50,1076.50,58,0,58.00
08/17/2004,02:35,1076.50,1076.50,1076.50,1076.50,5,0,5.00
08/17/2004,02:36,1076.50,1076.75,1076.50,1076.50,6,41,47.00
08/17/2004,02:37,1076.50,1076.50,1076.50,1076.50,0,7,7.00
08/17/2004,02:38,1076.50,1076.50,1076.50,1076.50,0,46,46.00
08/17/2004,02:39,1076.50,1076.75,1076.50,1076.50,157,27,184.00
08/17/2004,02:40,1076.50,1076.50,1076.50,1076.50,0,14,14.00
08/17/2004,02:41,1076.75,1076.75,1076.75,1076.75,4,0,4.00
08/17/2004,02:42,1076.75,1077.25,1076.75,1077.00,250,14,264.00
08/17/2004,02:43,1077.00,1077.00,1077.00,1077.00,0,22,22.00
08/17/2004,02:44,1077.00,1077.00,1077.00,1077.00,0,14,14.00
08/17/2004,02:45,1077.00,1077.25,1077.00,1077.25,64,12,76.00
08/17/2004,02:46,1077.25,1077.50,1077.25,1077.25,21,18,39.00
08/17/2004,02:47,1077.25,1077.25,1077.25,1077.25,0,11,11.00
08/17/2004,02:48,1077.50,1077.75,1077.50,1077.75,94,0,94.00
08/17/2004,02:49,1077.50,1077.50,1077.25,1077.25,5,79,84.00
08/17/2004,02:50,1077.25,1077.50,1077.00,1077.25,15,48,63.00
08/17/2004,02:51,1077.00,1077.00,1077.00,1077.00,0,13,13.00
08/17/2004,02:52,1077.00,1077.25,1077.00,1077.00,5,57,62.00
08/17/2004,02:53,1076.75,1076.75,1076.50,1076.50,0,52,52.00
08/17/2004,02:54,1076.50,1076.75,1076.50,1076.75,110,1,111.00
08/17/2004,02:55,1076.75,1076.75,1076.75,1076.75,8,0,8.00
08/17/2004,02:56,1077.00,1077.00,1077.00,1077.00,11,0,11.00
08/17/2004,02:57,1077.00,1077.25,1077.00,1077.00,25,1,26.00
08/17/2004,02:58,1077.25,1077.25,1077.25,1077.25,21,0,21.00
08/17/2004,02:59,1077.25,1077.50,1077.25,1077.25,10,10,20.00
08/17/2004,03:00,1077.25,1077.25,1077.00,1077.00,0,61,61.00
08/17/2004,03:02,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/17/2004,03:03,1077.00,1077.00,1077.00,1077.00,0,2,2.00
08/17/2004,03:04,1077.00,1077.25,1077.00,1077.25,2,1,3.00
08/17/2004,03:05,1077.00,1077.00,1077.00,1077.00,0,2,2.00
08/17/2004,03:06,1077.00,1077.00,1077.00,1077.00,0,32,32.00
08/17/2004,03:07,1077.25,1077.25,1077.25,1077.25,25,0,25.00
08/17/2004,03:08,1077.25,1077.25,1077.00,1077.00,9,20,29.00
08/17/2004,03:09,1077.25,1077.25,1077.25,1077.25,47,0,47.00
08/17/2004,03:10,1077.50,1077.50,1077.50,1077.50,73,0,73.00
08/17/2004,03:11,1077.50,1077.50,1077.50,1077.50,1,0,1.00
08/17/2004,03:13,1077.25,1077.50,1077.00,1077.50,18,20,38.00
08/17/2004,03:14,1077.25,1077.25,1077.25,1077.25,0,18,18.00
08/17/2004,03:15,1077.00,1077.00,1077.00,1077.00,0,6,6.00
08/17/2004,03:16,1077.25,1077.25,1077.25,1077.25,132,0,132.00
08/17/2004,03:17,1077.25,1077.50,1077.25,1077.50,21,0,21.00
08/17/2004,03:18,1077.25,1077.25,1077.25,1077.25,0,28,28.00
08/17/2004,03:21,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/17/2004,03:22,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/17/2004,03:23,1077.25,1077.25,1077.25,1077.25,0,93,93.00
08/17/2004,03:24,1077.25,1077.50,1077.25,1077.50,52,28,80.00
08/17/2004,03:25,1077.50,1077.50,1077.50,1077.50,4,0,4.00
08/17/2004,03:26,1077.50,1077.75,1077.50,1077.50,5,50,55.00
08/17/2004,03:27,1077.50,1077.50,1077.50,1077.50,0,51,51.00
08/17/2004,03:28,1077.50,1077.50,1077.50,1077.50,0,15,15.00
08/17/2004,03:29,1077.50,1077.50,1077.50,1077.50,0,18,18.00
08/17/2004,03:30,1077.50,1077.50,1077.25,1077.25,0,13,13.00
08/17/2004,03:31,1077.25,1077.25,1077.25,1077.25,0,2,2.00
08/17/2004,03:32,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/17/2004,03:33,1077.00,1077.00,1077.00,1077.00,0,28,28.00
08/17/2004,03:34,1077.00,1077.00,1076.75,1077.00,30,15,45.00
08/17/2004,03:36,1076.75,1077.00,1076.75,1077.00,1,23,24.00
08/17/2004,03:37,1077.00,1077.00,1076.75,1076.75,14,4,18.00
08/17/2004,03:38,1076.75,1076.75,1076.75,1076.75,0,100,100.00
08/17/2004,03:39,1077.00,1077.00,1077.00,1077.00,5,0,5.00
08/17/2004,03:40,1077.00,1077.00,1077.00,1077.00,18,0,18.00
08/17/2004,03:41,1077.00,1077.00,1077.00,1077.00,4,0,4.00
08/17/2004,03:42,1077.25,1077.25,1077.25,1077.25,37,0,37.00
08/17/2004,03:43,1077.25,1077.25,1077.25,1077.25,72,0,72.00
08/17/2004,03:44,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/17/2004,03:45,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/17/2004,03:46,1077.00,1077.00,1077.00,1077.00,0,1,1.00
08/17/2004,03:47,1077.25,1077.25,1077.25,1077.25,1,0,1.00
08/17/2004,03:48,1077.25,1077.25,1077.25,1077.25,24,0,24.00
08/17/2004,03:49,1077.25,1077.25,1077.25,1077.25,10,0,10.00
08/17/2004,03:51,1077.25,1077.25,1077.25,1077.25,5,0,5.00
08/17/2004,03:52,1077.25,1077.25,1077.25,1077.25,3,0,3.00
08/17/2004,03:53,1077.25,1077.25,1077.25,1077.25,32,0,32.00
08/17/2004,03:54,1077.25,1077.50,1077.25,1077.50,101,0,101.00
08/17/2004,03:55,1077.25,1077.25,1077.25,1077.25,0,58,58.00
08/17/2004,03:56,1077.25,1077.25,1077.25,1077.25,0,25,25.00
08/17/2004,03:57,1077.25,1077.25,1077.25,1077.25,0,1,1.00
08/17/2004,04:01,1077.25,1077.25,1076.75,1077.00,31,156,187.00
08/17/2004,04:02,1077.00,1077.25,1077.00,1077.25,145,0,145.00
08/17/2004,04:03,1077.00,1077.00,1077.00,1077.00,0,3,3.00
08/17/2004,04:05,1077.00,1077.00,1077.00,1077.00,0,173,173.00
08/17/2004,04:06,1077.00,1077.25,1077.00,1077.25,24,26,50.00
08/17/2004,04:07,1077.50,1077.75,1077.50,1077.75,103,0,103.00
08/17/2004,04:08,1077.50,1078.00,1077.50,1078.00,49,7,56.00
08/17/2004,04:09,1077.75,1078.00,1077.50,1078.00,33,79,112.00
08/17/2004,04:10,1077.75,1077.75,1077.50,1077.50,0,78,78.00
08/17/2004,04:11,1077.50,1077.50,1077.50,1077.50,0,2,2.00
08/17/2004,04:12,1077.50,1077.50,1077.50,1077.50,0,4,4.00
08/17/2004,04:13,1077.50,1077.50,1077.50,1077.50,0,8,8.00
08/17/2004,04:14,1077.50,1078.00,1077.50,1077.75,30,107,137.00
08/17/2004,04:15,1077.75,1077.75,1077.75,1077.75,0,5,5.00
08/17/2004,04:17,1077.75,1077.75,1077.75,1077.75,0,19,19.00
08/17/2004,04:18,1077.75,1077.75,1077.75,1077.75,0,67,67.00
08/17/2004,04:19,1077.75,1078.00,1077.75,1077.75,2,49,51.00
08/17/2004,04:20,1078.00,1078.00,1077.75,1077.75,11,39,50.00
08/17/2004,04:21,1077.75,1077.75,1077.75,1077.75,0,92,92.00
08/17/2004,04:22,1077.75,1077.75,1077.75,1077.75,0,4,4.00
08/17/2004,04:23,1077.75,1077.75,1077.75,1077.75,0,5,5.00
08/17/2004,04:24,1077.50,1077.50,1077.50,1077.50,0,1,1.00
08/17/2004,04:25,1077.75,1077.75,1077.75,1077.75,73,0,73.00
08/17/2004,04:26,1078.00,1078.25,1078.00,1078.00,243,45,288.00
08/17/2004,04:27,1078.00,1078.25,1077.75,1077.75,28,154,182.00
08/17/2004,04:28,1077.75,1078.00,1077.75,1078.00,16,1,17.00
08/17/2004,04:29,1078.00,1078.00,1078.00,1078.00,1,0,1.00
08/17/2004,04:30,1078.00,1078.00,1078.00,1078.00,47,0,47.00
08/17/2004,04:31,1078.00,1078.00,1077.75,1077.75,14,10,24.00
08/17/2004,04:32,1077.75,1077.75,1077.75,1077.75,0,7,7.00
08/17/2004,04:33,1077.75,1077.75,1077.75,1077.75,0,82,82.00
08/17/2004,04:34,1078.00,1078.00,1078.00,1078.00,7,0,7.00
08/17/2004,04:35,1078.00,1078.50,1078.00,1078.25,101,50,151.00
08/17/2004,04:37,1078.25,1078.50,1078.25,1078.50,23,2,25.00
08/17/2004,04:38,1078.50,1078.50,1078.50,1078.50,33,0,33.00
08/17/2004,04:39,1078.25,1078.50,1078.25,1078.50,43,2,45.00
08/17/2004,04:40,1078.50,1078.75,1078.50,1078.50,90,60,150.00
08/17/2004,04:41,1078.50,1078.50,1078.50,1078.50,0,105,105.00
08/17/2004,04:42,1078.50,1078.50,1078.50,1078.50,0,37,37.00
08/17/2004,04:43,1078.50,1078.75,1078.50,1078.50,4,10,14.00
08/17/2004,04:44,1078.50,1078.50,1078.50,1078.50,0,68,68.00
08/17/2004,04:45,1078.50,1078.50,1078.25,1078.50,37,21,58.00
08/17/2004,04:46,1078.50,1078.50,1078.50,1078.50,51,0,51.00
08/17/2004,04:47,1078.25,1078.50,1078.25,1078.50,8,2,10.00
08/17/2004,04:48,1078.50,1078.50,1078.50,1078.50,4,0,4.00
08/17/2004,04:49,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/17/2004,04:50,1078.50,1078.50,1078.50,1078.50,2,0,2.00
08/17/2004,04:51,1078.50,1078.50,1078.50,1078.50,38,0,38.00
08/17/2004,04:52,1078.50,1078.50,1078.50,1078.50,1,0,1.00
08/17/2004,04:53,1078.25,1078.25,1078.25,1078.25,0,1,1.00
08/17/2004,04:55,1078.50,1078.50,1078.50,1078.50,77,0,77.00
08/17/2004,04:56,1078.50,1078.50,1078.50,1078.50,4,0,4.00
08/17/2004,04:58,1078.50,1078.50,1078.50,1078.50,2,0,2.00
08/17/2004,04:59,1078.25,1078.25,1078.25,1078.25,0,24,24.00
08/17/2004,05:01,1078.50,1078.75,1078.50,1078.75,32,0,32.00
08/17/2004,05:02,1078.50,1078.75,1078.50,1078.75,27,3,30.00
08/17/2004,05:03,1078.75,1078.75,1078.50,1078.50,4,3,7.00
08/17/2004,05:04,1078.75,1078.75,1078.75,1078.75,107,0,107.00
08/17/2004,05:05,1078.75,1078.75,1078.50,1078.75,10,3,13.00
08/17/2004,05:07,1078.75,1079.00,1078.75,1079.00,22,0,22.00
08/17/2004,05:08,1079.00,1079.00,1079.00,1079.00,2,0,2.00
08/17/2004,05:09,1078.75,1078.75,1078.75,1078.75,0,12,12.00
08/17/2004,05:10,1079.00,1079.25,1078.75,1079.00,121,20,141.00
08/17/2004,05:11,1079.00,1079.50,1079.00,1079.25,102,75,177.00
08/17/2004,05:12,1079.00,1079.25,1079.00,1079.00,1,14,15.00
08/17/2004,05:13,1079.00,1079.25,1079.00,1079.25,60,2,62.00
08/17/2004,05:14,1079.25,1079.25,1079.25,1079.25,49,0,49.00
08/17/2004,05:15,1079.25,1079.25,1079.25,1079.25,10,0,10.00
08/17/2004,05:16,1079.25,1079.25,1079.25,1079.25,39,0,39.00
08/17/2004,05:17,1079.25,1079.25,1079.25,1079.25,1,0,1.00
08/17/2004,05:19,1079.25,1079.25,1079.25,1079.25,2,0,2.00
08/17/2004,05:20,1079.50,1079.50,1079.25,1079.25,2,61,63.00
08/17/2004,05:21,1079.50,1079.50,1079.50,1079.50,13,0,13.00
08/17/2004,05:22,1079.25,1079.25,1079.25,1079.25,0,93,93.00
08/17/2004,05:23,1079.50,1079.50,1079.25,1079.25,16,63,79.00
08/17/2004,05:24,1079.25,1079.25,1079.25,1079.25,0,10,10.00
08/17/2004,05:25,1079.25,1079.25,1079.25,1079.25,0,9,9.00
08/17/2004,05:26,1079.25,1079.25,1079.25,1079.25,0,7,7.00
08/17/2004,05:27,1079.25,1079.25,1079.25,1079.25,0,6,6.00
08/17/2004,05:28,1079.50,1079.50,1079.25,1079.25,1,8,9.00
08/17/2004,05:29,1079.25,1079.25,1079.00,1079.00,0,2,2.00
08/17/2004,05:30,1079.00,1079.00,1079.00,1079.00,0,63,63.00
08/17/2004,05:31,1078.75,1078.75,1078.75,1078.75,0,7,7.00
08/17/2004,05:32,1078.75,1078.75,1078.75,1078.75,0,7,7.00
08/17/2004,05:33,1078.75,1078.75,1078.75,1078.75,0,8,8.00
08/17/2004,05:34,1078.75,1078.75,1078.75,1078.75,0,5,5.00
08/17/2004,05:35,1079.00,1079.00,1079.00,1079.00,32,0,32.00
08/17/2004,05:36,1079.00,1079.00,1079.00,1079.00,72,0,72.00
08/17/2004,05:37,1079.00,1079.00,1079.00,1079.00,4,0,4.00
08/17/2004,05:38,1078.75,1078.75,1078.75,1078.75,0,5,5.00
08/17/2004,05:39,1078.75,1078.75,1078.75,1078.75,0,17,17.00
08/17/2004,05:40,1078.75,1078.75,1078.75,1078.75,0,24,24.00
08/17/2004,05:41,1078.75,1078.75,1078.75,1078.75,0,1,1.00
08/17/2004,05:42,1078.75,1078.75,1078.75,1078.75,0,50,50.00
08/17/2004,05:43,1078.75,1078.75,1078.75,1078.75,0,4,4.00
08/17/2004,05:44,1078.75,1078.75,1078.75,1078.75,0,24,24.00
08/17/2004,05:45,1078.75,1078.75,1078.75,1078.75,0,1,1.00
08/17/2004,05:46,1078.75,1078.75,1078.75,1078.75,0,6,6.00
08/17/2004,05:48,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/17/2004,05:49,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/17/2004,05:50,1079.00,1079.00,1079.00,1079.00,5,0,5.00
08/17/2004,05:52,1078.75,1079.00,1078.75,1079.00,4,10,14.00
08/17/2004,05:54,1079.00,1079.00,1079.00,1079.00,22,0,22.00
08/17/2004,05:55,1079.00,1079.00,1079.00,1079.00,2,0,2.00
08/17/2004,05:56,1079.00,1079.00,1079.00,1079.00,4,0,4.00
08/17/2004,05:57,1079.00,1079.00,1079.00,1079.00,17,0,17.00
08/17/2004,05:58,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/17/2004,06:00,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/17/2004,06:01,1078.75,1079.00,1078.75,1079.00,62,1,63.00
08/17/2004,06:03,1079.00,1079.00,1079.00,1079.00,15,0,15.00
08/17/2004,06:04,1079.00,1079.25,1079.00,1079.25,102,0,102.00
08/17/2004,06:05,1079.25,1079.50,1079.25,1079.50,302,0,302.00
08/17/2004,06:06,1079.50,1079.50,1079.50,1079.50,132,0,132.00
08/17/2004,06:08,1079.25,1079.50,1079.25,1079.50,5,48,53.00
08/17/2004,06:09,1079.25,1079.25,1079.25,1079.25,0,50,50.00
08/17/2004,06:10,1079.50,1079.75,1079.50,1079.50,218,85,303.00
08/17/2004,06:11,1079.50,1079.75,1079.50,1079.50,1,4,5.00
08/17/2004,06:12,1079.75,1079.75,1079.50,1079.50,15,1,16.00
08/17/2004,06:13,1079.50,1079.50,1079.50,1079.50,0,5,5.00
08/17/2004,06:14,1079.75,1079.75,1079.50,1079.75,11,2,13.00
08/17/2004,06:15,1079.75,1080.00,1079.50,1079.75,353,17,370.00
08/17/2004,06:16,1079.75,1080.00,1079.75,1079.75,2,44,46.00
08/17/2004,06:17,1079.75,1080.00,1079.75,1080.00,1,5,6.00
08/17/2004,06:18,1080.00,1080.00,1080.00,1080.00,5,0,5.00
08/17/2004,06:19,1079.75,1079.75,1079.75,1079.75,0,105,105.00
08/17/2004,06:20,1079.75,1079.75,1079.75,1079.75,0,5,5.00
08/17/2004,06:23,1079.75,1079.75,1079.75,1079.75,0,9,9.00
08/17/2004,06:24,1079.75,1079.75,1079.75,1079.75,0,3,3.00
08/17/2004,06:25,1079.50,1079.75,1079.50,1079.75,46,1,47.00
08/17/2004,06:26,1079.75,1079.75,1079.75,1079.75,3,0,3.00
08/17/2004,06:28,1080.00,1080.00,1079.75,1080.00,261,7,268.00
08/17/2004,06:29,1080.00,1080.25,1080.00,1080.25,174,0,174.00
08/17/2004,06:30,1080.00,1080.25,1080.00,1080.25,52,43,95.00
08/17/2004,06:31,1080.25,1080.25,1079.75,1080.00,25,36,61.00
08/17/2004,06:33,1079.75,1079.75,1079.75,1079.75,0,4,4.00
08/17/2004,06:35,1079.75,1079.75,1079.75,1079.75,0,1,1.00
08/17/2004,06:36,1079.75,1080.25,1079.75,1080.00,200,20,220.00
08/17/2004,06:37,1080.00,1080.25,1080.00,1080.25,9,4,13.00
08/17/2004,06:38,1080.25,1080.25,1080.00,1080.00,2,1,3.00
08/17/2004,06:39,1080.00,1080.25,1080.00,1080.00,1,74,75.00
08/17/2004,06:40,1080.00,1080.00,1080.00,1080.00,0,28,28.00
08/17/2004,06:41,1080.00,1080.00,1080.00,1080.00,0,23,23.00
08/17/2004,06:42,1080.00,1080.00,1080.00,1080.00,0,102,102.00
08/17/2004,06:43,1080.00,1080.00,1080.00,1080.00,0,300,300.00
08/17/2004,06:44,1080.00,1080.00,1080.00,1080.00,0,150,150.00
08/17/2004,06:45,1080.00,1080.00,1080.00,1080.00,0,60,60.00
08/17/2004,06:46,1080.25,1080.50,1080.00,1080.25,319,37,356.00
08/17/2004,06:47,1080.25,1080.25,1080.25,1080.25,0,8,8.00
08/17/2004,06:48,1080.25,1080.25,1080.00,1080.25,1,56,57.00
08/17/2004,06:49,1080.25,1080.25,1080.00,1080.00,50,6,56.00
08/17/2004,06:50,1080.25,1080.25,1080.25,1080.25,100,0,100.00
08/17/2004,06:51,1080.25,1080.25,1080.25,1080.25,122,0,122.00
08/17/2004,06:52,1080.00,1080.00,1080.00,1080.00,0,3,3.00
08/17/2004,06:53,1080.00,1080.25,1080.00,1080.25,3,20,23.00
08/17/2004,06:54,1080.00,1080.25,1080.00,1080.25,228,81,309.00
08/17/2004,06:55,1080.25,1080.50,1080.25,1080.50,146,0,146.00
08/17/2004,06:56,1080.50,1080.50,1080.25,1080.50,125,1,126.00
08/17/2004,06:57,1080.50,1081.00,1080.50,1080.75,568,45,613.00
08/17/2004,06:58,1080.75,1081.00,1080.75,1080.75,8,137,145.00
08/17/2004,06:59,1080.75,1081.00,1080.75,1080.75,58,68,126.00
08/17/2004,07:00,1080.75,1081.00,1080.75,1081.00,102,3,105.00
08/17/2004,07:01,1080.75,1081.00,1080.75,1081.00,222,5,227.00
08/17/2004,07:02,1081.00,1081.00,1080.75,1080.75,93,1,94.00
08/17/2004,07:03,1081.00,1082.50,1081.00,1081.75,1734,445,2179.00
08/17/2004,07:04,1082.00,1082.00,1081.50,1081.75,66,258,324.00
08/17/2004,07:05,1081.50,1081.75,1081.50,1081.75,121,53,174.00
08/17/2004,07:06,1081.75,1081.75,1081.50,1081.50,36,222,258.00
08/17/2004,07:07,1081.25,1081.50,1081.25,1081.50,64,159,223.00
08/17/2004,07:08,1081.50,1081.50,1081.25,1081.25,47,2,49.00
08/17/2004,07:09,1081.25,1081.50,1081.25,1081.25,5,14,19.00
08/17/2004,07:10,1081.50,1081.75,1081.50,1081.75,217,57,274.00
08/17/2004,07:11,1081.50,1081.50,1081.25,1081.25,8,118,126.00
08/17/2004,07:12,1081.50,1081.50,1081.25,1081.50,95,3,98.00
08/17/2004,07:13,1081.50,1081.75,1081.50,1081.75,67,0,67.00
08/17/2004,07:14,1081.75,1081.75,1081.50,1081.50,2,8,10.00
08/17/2004,07:15,1081.50,1081.50,1081.50,1081.50,0,168,168.00
08/17/2004,07:16,1081.50,1081.50,1081.25,1081.50,31,20,51.00
08/17/2004,07:17,1081.50,1081.50,1081.50,1081.50,21,0,21.00
08/17/2004,07:18,1081.50,1081.50,1081.25,1081.25,1,2,3.00
08/17/2004,07:19,1081.25,1081.50,1081.25,1081.25,1,56,57.00
08/17/2004,07:20,1081.50,1081.50,1081.00,1081.00,3,57,60.00
08/17/2004,07:21,1081.00,1081.25,1080.75,1081.00,14,145,159.00
08/17/2004,07:22,1080.75,1081.00,1080.50,1080.75,58,236,294.00
08/17/2004,07:23,1080.75,1080.75,1080.75,1080.75,81,0,81.00
08/17/2004,07:24,1080.75,1080.75,1080.50,1080.50,7,43,50.00
08/17/2004,07:25,1080.75,1080.75,1080.50,1080.75,13,10,23.00
08/17/2004,07:26,1080.75,1080.75,1080.50,1080.75,50,7,57.00
08/17/2004,07:27,1080.75,1080.75,1080.50,1080.50,34,256,290.00
08/17/2004,07:28,1080.50,1080.50,1080.25,1080.50,6,112,118.00
08/17/2004,07:29,1080.50,1080.50,1080.25,1080.25,144,61,205.00
08/17/2004,07:30,1080.25,1080.75,1080.00,1080.25,150,97,247.00
08/17/2004,07:31,1080.50,1082.00,1080.00,1081.75,1141,385,1526.00
08/17/2004,07:32,1081.75,1084.00,1081.75,1083.00,2938,1442,4380.00
08/17/2004,07:33,1083.00,1083.75,1083.00,1083.50,760,244,1004.00
08/17/2004,07:34,1083.75,1084.00,1083.25,1084.00,567,446,1013.00
08/17/2004,07:35,1083.75,1084.00,1083.50,1083.50,10,863,873.00
08/17/2004,07:36,1083.50,1083.75,1083.25,1083.25,555,339,894.00
08/17/2004,07:37,1083.25,1083.25,1082.75,1082.75,325,777,1102.00
08/17/2004,07:38,1082.75,1083.00,1082.75,1083.00,120,269,389.00
08/17/2004,07:39,1082.75,1082.75,1082.50,1082.50,1,306,307.00
08/17/2004,07:40,1082.75,1082.75,1082.25,1082.50,35,277,312.00
08/17/2004,07:41,1082.25,1083.00,1082.25,1083.00,579,53,632.00
08/17/2004,07:42,1082.75,1082.75,1082.50,1082.50,73,130,203.00
08/17/2004,07:43,1082.50,1083.00,1082.50,1082.75,63,287,350.00
08/17/2004,07:44,1082.75,1083.00,1082.75,1083.00,30,677,707.00
08/17/2004,07:45,1083.00,1083.25,1082.75,1083.25,379,4,383.00
08/17/2004,07:46,1083.25,1083.50,1083.00,1083.25,322,231,553.00
08/17/2004,07:47,1083.25,1083.50,1083.25,1083.25,16,179,195.00
08/17/2004,07:48,1083.00,1083.00,1082.75,1082.75,4,396,400.00
08/17/2004,07:49,1082.75,1083.00,1082.50,1082.75,110,225,335.00
08/17/2004,07:50,1082.75,1082.75,1082.75,1082.75,7,0,7.00
08/17/2004,07:51,1082.50,1082.75,1082.50,1082.50,2,100,102.00
08/17/2004,07:52,1082.50,1082.75,1082.25,1082.25,1,237,238.00
08/17/2004,07:53,1082.50,1082.50,1082.25,1082.50,17,232,249.00
08/17/2004,07:54,1082.50,1082.50,1082.25,1082.50,306,4,310.00
08/17/2004,07:55,1082.50,1082.75,1082.50,1082.50,10,106,116.00
08/17/2004,07:56,1082.50,1082.50,1082.25,1082.25,0,199,199.00
08/17/2004,07:57,1082.50,1082.75,1082.50,1082.75,33,0,33.00
08/17/2004,07:58,1082.75,1082.75,1082.75,1082.75,5,0,5.00
08/17/2004,07:59,1082.50,1082.75,1082.50,1082.50,104,86,190.00
08/17/2004,08:00,1082.50,1082.75,1082.50,1082.75,240,25,265.00
08/17/2004,08:01,1082.50,1082.75,1082.50,1082.75,207,2,209.00
08/17/2004,08:02,1082.50,1082.75,1082.50,1082.75,77,2,79.00
08/17/2004,08:03,1082.75,1083.00,1082.75,1082.75,9,26,35.00
08/17/2004,08:04,1083.00,1083.00,1082.75,1082.75,129,52,181.00
08/17/2004,08:05,1082.75,1083.00,1082.75,1083.00,250,34,284.00
08/17/2004,08:06,1083.25,1083.25,1083.00,1083.25,65,2,67.00
08/17/2004,08:07,1083.25,1083.50,1083.00,1083.50,327,7,334.00
08/17/2004,08:08,1083.50,1083.50,1083.25,1083.25,7,37,44.00
08/17/2004,08:09,1083.25,1083.50,1082.75,1083.00,105,273,378.00
08/17/2004,08:10,1082.75,1083.00,1082.75,1083.00,19,199,218.00
08/17/2004,08:11,1082.75,1083.00,1082.75,1083.00,107,3,110.00
08/17/2004,08:12,1083.00,1083.00,1082.75,1083.00,88,11,99.00
08/17/2004,08:13,1083.00,1083.25,1082.75,1083.00,208,3,211.00
08/17/2004,08:14,1083.00,1083.25,1082.75,1083.00,69,52,121.00
08/17/2004,08:15,1083.00,1083.25,1083.00,1083.00,74,43,117.00
08/17/2004,08:16,1083.00,1083.25,1082.25,1082.25,57,558,615.00
08/17/2004,08:17,1082.25,1082.50,1082.25,1082.25,30,56,86.00
08/17/2004,08:18,1082.50,1082.75,1082.25,1082.75,161,6,167.00
08/17/2004,08:19,1082.75,1082.75,1082.25,1082.25,24,156,180.00
08/17/2004,08:20,1082.25,1082.50,1082.25,1082.25,6,35,41.00
08/17/2004,08:21,1082.50,1082.50,1082.25,1082.25,6,2,8.00
08/17/2004,08:22,1082.25,1082.50,1082.25,1082.25,1,10,11.00
08/17/2004,08:23,1082.50,1082.50,1082.25,1082.50,11,8,19.00
08/17/2004,08:24,1082.50,1082.50,1082.25,1082.25,11,123,134.00
08/17/2004,08:25,1082.25,1082.25,1082.00,1082.00,41,322,363.00
08/17/2004,08:26,1082.00,1082.25,1081.75,1082.00,195,220,415.00
08/17/2004,08:27,1082.00,1082.50,1082.00,1082.50,218,94,312.00
08/17/2004,08:28,1082.50,1082.50,1082.00,1082.00,112,212,324.00
08/17/2004,08:29,1082.25,1082.25,1081.75,1082.00,210,750,960.00
08/17/2004,08:30,1081.75,1082.00,1081.25,1081.25,869,2297,3166.00
08/17/2004,08:31,1081.50,1081.50,1081.00,1081.00,1794,2614,4408.00
08/17/2004,08:32,1081.25,1081.75,1081.00,1081.75,2308,1024,3332.00
08/17/2004,08:33,1081.50,1082.00,1081.50,1082.00,1252,259,1511.00
08/17/2004,08:34,1082.00,1082.00,1081.25,1082.00,1564,1824,3388.00
08/17/2004,08:35,1082.00,1082.75,1081.75,1082.50,2849,990,3839.00
08/17/2004,08:36,1082.50,1083.00,1082.25,1083.00,1707,564,2271.00
08/17/2004,08:37,1083.00,1083.25,1082.75,1083.25,2409,307,2716.00
08/17/2004,08:38,1083.25,1083.50,1082.50,1083.00,2500,2292,4792.00
08/17/2004,08:39,1082.75,1083.00,1082.50,1082.75,903,1127,2030.00
08/17/2004,08:40,1083.00,1083.00,1082.75,1082.75,186,927,1113.00
08/17/2004,08:41,1083.00,1083.50,1082.75,1083.50,2832,1281,4113.00
08/17/2004,08:42,1083.50,1083.50,1083.00,1083.00,1268,2173,3441.00
08/17/2004,08:43,1083.00,1083.25,1083.00,1083.25,589,1973,2562.00
08/17/2004,08:44,1083.00,1083.25,1082.75,1083.00,472,1155,1627.00
08/17/2004,08:45,1083.00,1083.00,1082.50,1083.00,1006,921,1927.00
08/17/2004,08:46,1083.00,1083.50,1082.75,1083.50,846,174,1020.00
08/17/2004,08:47,1083.50,1083.75,1083.25,1083.50,1913,599,2512.00
08/17/2004,08:48,1083.25,1083.75,1083.25,1083.75,1357,1311,2668.00
08/17/2004,08:49,1083.50,1083.75,1083.50,1083.75,1006,394,1400.00
08/17/2004,08:50,1083.75,1084.25,1083.75,1084.00,3777,749,4526.00
08/17/2004,08:51,1084.25,1084.75,1084.00,1084.50,1887,1436,3323.00
08/17/2004,08:52,1084.50,1085.25,1084.25,1085.00,4171,1629,5800.00
08/17/2004,08:53,1085.00,1085.25,1084.75,1085.00,3460,1748,5208.00
08/17/2004,08:54,1085.25,1086.00,1085.00,1085.50,4714,1349,6063.00
08/17/2004,08:55,1085.50,1086.75,1085.25,1086.50,4199,1867,6066.00
08/17/2004,08:56,1086.25,1087.00,1086.25,1086.25,3571,3073,6644.00
08/17/2004,08:57,1086.25,1086.50,1085.75,1085.75,1406,3568,4974.00
08/17/2004,08:58,1086.00,1086.00,1085.50,1085.50,332,706,1038.00
08/17/2004,08:59,1085.50,1085.75,1085.25,1085.50,976,941,1917.00
08/17/2004,09:00,1085.50,1085.75,1085.00,1085.00,127,1747,1874.00
08/17/2004,09:01,1085.25,1085.25,1085.00,1085.25,900,1382,2282.00
08/17/2004,09:02,1085.25,1085.50,1085.00,1085.50,424,528,952.00
08/17/2004,09:03,1085.50,1085.75,1085.25,1085.25,1285,947,2232.00
08/17/2004,09:04,1085.50,1085.50,1085.25,1085.25,382,1083,1465.00
08/17/2004,09:05,1085.25,1085.50,1085.25,1085.25,260,811,1071.00
08/17/2004,09:06,1085.50,1085.50,1085.25,1085.25,65,937,1002.00
08/17/2004,09:07,1085.50,1085.50,1085.00,1085.00,172,791,963.00
08/17/2004,09:08,1085.00,1085.50,1085.00,1085.25,595,1183,1778.00
08/17/2004,09:09,1085.25,1085.25,1085.00,1085.25,451,500,951.00
08/17/2004,09:10,1085.00,1085.25,1085.00,1085.25,374,116,490.00
08/17/2004,09:11,1085.25,1085.25,1084.50,1084.75,570,3334,3904.00
08/17/2004,09:12,1084.75,1084.75,1084.50,1084.75,999,187,1186.00
08/17/2004,09:13,1084.50,1084.75,1084.25,1084.25,128,1294,1422.00
08/17/2004,09:14,1084.25,1084.50,1084.25,1084.50,2107,217,2324.00
08/17/2004,09:15,1084.25,1084.50,1083.50,1083.50,1033,4088,5121.00
08/17/2004,09:16,1083.50,1083.75,1083.25,1083.75,1083,1729,2812.00
08/17/2004,09:17,1083.50,1084.00,1083.50,1083.50,1026,580,1606.00
08/17/2004,09:18,1083.50,1083.75,1083.25,1083.25,1596,1446,3042.00
08/17/2004,09:19,1083.50,1083.50,1083.00,1083.50,1364,990,2354.00
08/17/2004,09:20,1083.25,1083.75,1083.25,1083.75,1240,709,1949.00
08/17/2004,09:21,1083.75,1084.00,1083.50,1083.75,2479,530,3009.00
08/17/2004,09:22,1083.75,1084.00,1083.50,1084.00,570,133,703.00
08/17/2004,09:23,1084.00,1084.00,1083.25,1083.50,426,1617,2043.00
08/17/2004,09:24,1083.50,1083.75,1082.75,1083.25,1027,2734,3761.00
08/17/2004,09:25,1083.00,1083.25,1082.50,1082.50,424,1910,2334.00
08/17/2004,09:26,1082.50,1082.75,1082.25,1082.50,1147,2421,3568.00
08/17/2004,09:27,1082.50,1082.75,1082.25,1082.75,1291,772,2063.00
08/17/2004,09:28,1083.00,1083.25,1082.75,1083.00,1047,41,1088.00
08/17/2004,09:29,1083.25,1083.25,1082.75,1083.00,1303,1049,2352.00
08/17/2004,09:30,1082.75,1083.00,1082.75,1082.75,406,672,1078.00
08/17/2004,09:31,1082.75,1082.75,1082.50,1082.50,611,404,1015.00
08/17/2004,09:32,1082.50,1082.75,1082.25,1082.25,441,1118,1559.00
08/17/2004,09:33,1082.25,1082.75,1082.25,1082.75,888,479,1367.00
08/17/2004,09:34,1082.75,1083.25,1082.50,1083.25,1515,222,1737.00
08/17/2004,09:35,1083.25,1083.25,1082.75,1083.00,339,452,791.00
08/17/2004,09:36,1083.00,1083.00,1082.50,1083.00,628,497,1125.00
08/17/2004,09:37,1082.75,1083.25,1082.75,1083.00,529,20,549.00
08/17/2004,09:38,1083.00,1083.25,1082.75,1083.00,193,356,549.00
08/17/2004,09:39,1082.75,1083.00,1082.50,1082.75,1149,923,2072.00
08/17/2004,09:40,1082.75,1083.25,1082.50,1083.25,993,172,1165.00
08/17/2004,09:41,1083.25,1083.50,1083.00,1083.50,1202,84,1286.00
08/17/2004,09:42,1083.25,1084.00,1083.25,1083.75,3078,858,3936.00
08/17/2004,09:43,1083.75,1083.75,1083.50,1083.75,544,1329,1873.00
08/17/2004,09:44,1083.50,1084.00,1083.50,1083.50,1121,791,1912.00
08/17/2004,09:45,1083.75,1084.00,1083.50,1083.75,1144,207,1351.00
08/17/2004,09:46,1084.00,1084.00,1083.75,1083.75,682,95,777.00
08/17/2004,09:47,1084.00,1084.00,1083.75,1084.00,173,309,482.00
08/17/2004,09:48,1083.75,1084.00,1083.75,1083.75,323,102,425.00
08/17/2004,09:49,1083.75,1084.00,1083.50,1083.50,500,1116,1616.00
08/17/2004,09:50,1083.50,1083.75,1083.25,1083.25,89,1759,1848.00
08/17/2004,09:51,1083.25,1083.75,1083.25,1083.25,996,417,1413.00
08/17/2004,09:52,1083.25,1083.50,1082.75,1082.75,408,1298,1706.00
08/17/2004,09:53,1082.75,1083.25,1082.75,1083.00,1398,1359,2757.00
08/17/2004,09:54,1083.25,1083.50,1082.75,1082.75,769,536,1305.00
08/17/2004,09:55,1082.75,1083.00,1082.25,1082.75,963,1310,2273.00
08/17/2004,09:56,1082.75,1083.00,1082.25,1082.50,652,837,1489.00
08/17/2004,09:57,1082.50,1083.00,1082.25,1082.75,512,516,1028.00
08/17/2004,09:58,1082.75,1082.75,1082.50,1082.75,449,95,544.00
08/17/2004,09:59,1082.75,1082.75,1081.75,1082.25,637,2400,3037.00
08/17/2004,10:00,1082.00,1082.25,1082.00,1082.00,434,473,907.00
08/17/2004,10:01,1082.00,1082.50,1082.00,1082.00,579,806,1385.00
08/17/2004,10:02,1082.00,1082.25,1081.25,1081.75,1517,3013,4530.00
08/17/2004,10:03,1081.50,1082.00,1081.50,1082.00,1818,226,2044.00
08/17/2004,10:04,1082.00,1082.00,1081.75,1082.00,1670,869,2539.00
08/17/2004,10:05,1082.00,1082.25,1081.75,1082.00,1504,262,1766.00
08/17/2004,10:06,1082.00,1082.00,1081.50,1081.75,993,1148,2141.00
08/17/2004,10:07,1081.50,1082.25,1081.50,1082.25,1667,499,2166.00
08/17/2004,10:08,1082.25,1082.25,1082.00,1082.00,526,67,593.00
08/17/2004,10:09,1082.00,1082.25,1081.75,1081.75,437,902,1339.00
08/17/2004,10:10,1081.75,1082.00,1081.50,1081.75,425,658,1083.00
08/17/2004,10:11,1081.75,1082.00,1081.50,1082.00,217,849,1066.00
08/17/2004,10:12,1081.75,1083.00,1081.75,1082.75,2612,437,3049.00
08/17/2004,10:13,1082.50,1082.75,1082.50,1082.75,704,707,1411.00
08/17/2004,10:14,1082.75,1082.75,1081.75,1082.25,1037,1780,2817.00
08/17/2004,10:15,1082.50,1082.50,1082.00,1082.25,373,236,609.00
08/17/2004,10:16,1082.50,1082.75,1082.25,1082.50,827,195,1022.00
08/17/2004,10:17,1082.50,1082.50,1081.50,1082.00,183,1645,1828.00
08/17/2004,10:18,1082.00,1082.00,1081.50,1081.75,391,1234,1625.00
08/17/2004,10:19,1081.75,1082.00,1081.75,1082.00,319,673,992.00
08/17/2004,10:20,1082.00,1082.00,1081.25,1081.50,1051,1785,2836.00
08/17/2004,10:21,1081.50,1081.75,1081.50,1081.50,222,367,589.00
08/17/2004,10:22,1081.75,1081.75,1081.00,1081.00,403,1972,2375.00
08/17/2004,10:23,1081.00,1081.25,1080.50,1080.75,1541,4796,6337.00
08/17/2004,10:24,1080.50,1081.00,1080.25,1080.50,970,2042,3012.00
08/17/2004,10:25,1080.50,1080.50,1080.25,1080.50,640,205,845.00
08/17/2004,10:26,1080.25,1080.75,1080.25,1080.75,811,87,898.00
08/17/2004,10:27,1080.75,1080.75,1080.50,1080.50,224,17,241.00
08/17/2004,10:28,1080.75,1081.00,1080.50,1081.00,890,316,1206.00
08/17/2004,10:29,1080.75,1081.25,1080.75,1081.00,1863,549,2412.00
08/17/2004,10:30,1080.75,1081.00,1080.75,1081.00,170,391,561.00
08/17/2004,10:31,1080.75,1081.00,1080.50,1080.50,263,628,891.00
08/17/2004,10:32,1080.75,1081.00,1080.25,1080.75,742,1545,2287.00
08/17/2004,10:33,1080.50,1080.75,1080.25,1080.50,241,1354,1595.00
08/17/2004,10:34,1080.50,1080.50,1080.25,1080.50,652,329,981.00
08/17/2004,10:35,1080.50,1080.75,1080.25,1080.50,921,167,1088.00
08/17/2004,10:36,1080.50,1081.00,1080.50,1080.75,586,57,643.00
08/17/2004,10:37,1081.00,1081.75,1080.75,1081.50,2700,264,2964.00
08/17/2004,10:38,1081.50,1081.75,1081.00,1081.25,92,1254,1346.00
08/17/2004,10:39,1081.25,1081.25,1081.00,1081.25,562,309,871.00
08/17/2004,10:40,1081.25,1081.50,1081.00,1081.00,520,301,821.00
08/17/2004,10:41,1081.25,1081.25,1081.00,1081.00,333,185,518.00
08/17/2004,10:42,1081.00,1081.50,1080.75,1081.50,2084,2274,4358.00
08/17/2004,10:43,1081.50,1081.75,1081.00,1081.25,822,228,1050.00
08/17/2004,10:44,1081.25,1081.75,1081.25,1081.75,457,34,491.00
08/17/2004,10:45,1081.50,1082.25,1081.50,1082.00,1291,448,1739.00
08/17/2004,10:46,1082.00,1082.50,1082.00,1082.00,857,507,1364.00
08/17/2004,10:47,1082.25,1082.25,1081.75,1081.75,468,924,1392.00
08/17/2004,10:48,1082.00,1082.00,1081.50,1081.50,83,243,326.00
08/17/2004,10:49,1081.75,1081.75,1081.50,1081.75,161,14,175.00
08/17/2004,10:50,1081.75,1082.00,1081.50,1082.00,362,48,410.00
08/17/2004,10:51,1081.75,1082.25,1081.75,1082.00,811,272,1083.00
08/17/2004,10:52,1082.00,1082.25,1081.75,1082.00,142,313,455.00
08/17/2004,10:53,1082.00,1082.00,1081.75,1082.00,142,11,153.00
08/17/2004,10:54,1082.00,1082.00,1081.25,1081.25,25,637,662.00
08/17/2004,10:55,1081.25,1081.50,1081.25,1081.50,176,136,312.00
08/17/2004,10:56,1081.50,1081.75,1081.00,1081.25,129,439,568.00
08/17/2004,10:57,1081.25,1081.25,1081.00,1081.00,592,1044,1636.00
08/17/2004,10:58,1081.00,1082.00,1080.75,1081.75,1331,130,1461.00
08/17/2004,10:59,1082.00,1082.25,1081.50,1081.50,317,385,702.00
08/17/2004,11:00,1081.75,1081.75,1081.50,1081.75,520,25,545.00
08/17/2004,11:01,1081.50,1081.75,1081.25,1081.50,145,293,438.00
08/17/2004,11:02,1081.50,1082.25,1081.25,1082.00,540,248,788.00
08/17/2004,11:03,1082.00,1082.00,1081.75,1081.75,32,121,153.00
08/17/2004,11:04,1081.75,1082.00,1081.50,1081.75,15,218,233.00
08/17/2004,11:05,1081.75,1081.75,1081.50,1081.75,78,18,96.00
08/17/2004,11:06,1081.50,1081.75,1081.25,1081.50,83,678,761.00
08/17/2004,11:07,1081.50,1081.75,1081.50,1081.50,8,1024,1032.00
08/17/2004,11:08,1081.50,1082.50,1081.25,1082.25,1827,265,2092.00
08/17/2004,11:09,1082.00,1082.25,1082.00,1082.00,181,116,297.00
08/17/2004,11:10,1082.00,1082.25,1081.50,1082.00,268,1071,1339.00
08/17/2004,11:11,1081.75,1082.00,1081.75,1082.00,23,302,325.00
08/17/2004,11:12,1082.00,1082.00,1081.75,1082.00,21,30,51.00
08/17/2004,11:13,1082.00,1082.00,1081.75,1081.75,12,336,348.00
08/17/2004,11:14,1081.75,1082.00,1081.75,1081.75,6,394,400.00
08/17/2004,11:15,1081.75,1082.00,1081.75,1081.75,11,192,203.00
08/17/2004,11:16,1081.75,1082.00,1081.75,1081.75,1,203,204.00
08/17/2004,11:17,1081.75,1081.75,1081.50,1081.50,461,253,714.00
08/17/2004,11:18,1081.50,1081.50,1081.25,1081.25,313,562,875.00
08/17/2004,11:19,1081.50,1081.75,1081.25,1081.50,149,106,255.00
08/17/2004,11:20,1081.50,1081.75,1081.25,1081.75,120,1,121.00
08/17/2004,11:21,1081.50,1081.75,1081.50,1081.75,5,15,20.00
08/17/2004,11:22,1081.75,1081.75,1081.50,1081.50,12,4,16.00
08/17/2004,11:23,1081.75,1081.75,1081.50,1081.50,13,17,30.00
08/17/2004,11:24,1081.75,1081.75,1081.50,1081.50,13,98,111.00
08/17/2004,11:25,1081.50,1081.75,1081.50,1081.75,39,14,53.00
08/17/2004,11:26,1081.50,1082.00,1081.50,1081.75,373,42,415.00
08/17/2004,11:27,1082.00,1082.00,1081.75,1081.75,84,15,99.00
08/17/2004,11:28,1082.00,1082.50,1081.75,1081.75,892,629,1521.00
08/17/2004,11:29,1082.00,1082.00,1081.75,1081.75,67,44,111.00
08/17/2004,11:30,1082.00,1082.00,1081.75,1082.00,312,36,348.00
08/17/2004,11:31,1082.00,1082.00,1081.75,1081.75,36,64,100.00
08/17/2004,11:32,1082.00,1082.00,1081.50,1081.50,772,751,1523.00
08/17/2004,11:33,1081.50,1081.75,1081.50,1081.50,93,258,351.00
08/17/2004,11:34,1081.50,1081.75,1081.25,1081.25,11,484,495.00
08/17/2004,11:35,1081.25,1081.50,1081.25,1081.50,87,59,146.00
08/17/2004,11:36,1081.50,1081.50,1081.25,1081.25,38,112,150.00
08/17/2004,11:37,1081.25,1081.75,1081.25,1081.50,261,27,288.00
08/17/2004,11:38,1081.50,1081.75,1081.50,1081.75,27,5,32.00
08/17/2004,11:39,1081.75,1081.75,1081.75,1081.75,142,0,142.00
08/17/2004,11:40,1082.00,1082.00,1081.75,1081.75,9,30,39.00
08/17/2004,11:41,1081.75,1082.00,1081.75,1081.75,64,13,77.00
08/17/2004,11:42,1082.00,1082.00,1081.75,1082.00,48,9,57.00
08/17/2004,11:43,1082.00,1082.00,1081.75,1082.00,350,2,352.00
08/17/2004,11:44,1082.00,1082.25,1082.00,1082.25,523,34,557.00
08/17/2004,11:45,1082.25,1082.50,1082.00,1082.50,166,25,191.00
08/17/2004,11:46,1082.50,1082.75,1082.25,1082.75,1113,76,1189.00
08/17/2004,11:47,1082.75,1083.00,1082.50,1082.75,527,331,858.00
08/17/2004,11:48,1082.75,1083.00,1082.50,1082.50,189,721,910.00
08/17/2004,11:49,1082.50,1082.75,1082.25,1082.25,168,155,323.00
08/17/2004,11:50,1082.50,1082.50,1082.25,1082.25,175,37,212.00
08/17/2004,11:51,1082.25,1082.50,1082.00,1082.25,234,571,805.00
08/17/2004,11:52,1082.25,1082.50,1082.00,1082.50,633,14,647.00
08/17/2004,11:53,1082.50,1082.75,1082.50,1082.75,287,96,383.00
08/17/2004,11:54,1082.75,1083.25,1082.50,1083.00,944,270,1214.00
08/17/2004,11:55,1083.25,1083.50,1083.00,1083.25,557,266,823.00
08/17/2004,11:56,1083.25,1083.50,1083.00,1083.25,287,238,525.00
08/17/2004,11:57,1083.25,1083.25,1083.00,1083.00,121,73,194.00
08/17/2004,11:58,1083.00,1083.25,1083.00,1083.25,75,58,133.00
08/17/2004,11:59,1083.25,1083.25,1083.00,1083.00,13,91,104.00
08/17/2004,12:00,1083.00,1083.25,1082.75,1083.25,536,105,641.00
08/17/2004,12:01,1083.25,1083.50,1083.00,1083.25,612,197,809.00
08/17/2004,12:02,1083.00,1083.25,1082.75,1082.75,225,332,557.00
08/17/2004,12:03,1082.75,1083.00,1082.25,1082.50,364,1077,1441.00
08/17/2004,12:04,1082.50,1082.75,1082.25,1082.50,214,324,538.00
08/17/2004,12:05,1082.50,1082.75,1082.25,1082.75,133,218,351.00
08/17/2004,12:06,1082.50,1082.75,1082.50,1082.50,133,34,167.00
08/17/2004,12:07,1082.75,1082.75,1082.50,1082.75,126,5,131.00
08/17/2004,12:08,1082.50,1083.00,1082.50,1082.75,185,35,220.00
08/17/2004,12:09,1082.50,1082.75,1082.50,1082.50,78,32,110.00
08/17/2004,12:10,1082.75,1082.75,1082.50,1082.50,76,318,394.00
08/17/2004,12:11,1082.50,1082.75,1082.50,1082.50,51,485,536.00
08/17/2004,12:12,1082.50,1082.75,1082.25,1082.25,103,303,406.00
08/17/2004,12:13,1082.25,1082.50,1081.75,1082.00,520,708,1228.00
08/17/2004,12:14,1082.00,1082.50,1082.00,1082.00,441,195,636.00
08/17/2004,12:15,1082.00,1082.50,1082.00,1082.00,142,162,304.00
08/17/2004,12:16,1082.25,1082.25,1082.00,1082.00,126,348,474.00
08/17/2004,12:17,1082.00,1082.25,1082.00,1082.25,84,150,234.00
08/17/2004,12:18,1082.00,1082.25,1082.00,1082.00,186,222,408.00
08/17/2004,12:19,1082.00,1082.00,1081.75,1082.00,157,61,218.00
08/17/2004,12:20,1082.00,1082.00,1081.75,1081.75,76,101,177.00
08/17/2004,12:21,1081.75,1082.25,1081.75,1082.25,201,103,304.00
08/17/2004,12:22,1082.00,1082.25,1082.00,1082.00,225,180,405.00
08/17/2004,12:23,1082.00,1082.25,1082.00,1082.25,135,33,168.00
08/17/2004,12:24,1082.00,1082.75,1082.00,1082.75,446,41,487.00
08/17/2004,12:25,1082.50,1082.75,1082.25,1082.25,174,404,578.00
08/17/2004,12:26,1082.50,1082.50,1082.25,1082.50,189,18,207.00
08/17/2004,12:27,1082.25,1082.50,1082.25,1082.50,701,24,725.00
08/17/2004,12:28,1082.50,1083.50,1082.50,1083.00,2359,253,2612.00
08/17/2004,12:29,1083.25,1083.50,1083.00,1083.25,227,139,366.00
08/17/2004,12:30,1083.25,1083.25,1082.50,1082.75,108,1114,1222.00
08/17/2004,12:31,1082.75,1082.75,1081.75,1082.00,293,1201,1494.00
08/17/2004,12:32,1082.00,1082.25,1082.00,1082.00,8,419,427.00
08/17/2004,12:33,1082.25,1082.25,1081.00,1081.50,365,3403,3768.00
08/17/2004,12:34,1081.25,1081.50,1081.00,1081.50,143,509,652.00
08/17/2004,12:35,1081.25,1081.50,1081.25,1081.50,270,129,399.00
08/17/2004,12:36,1081.50,1082.00,1081.50,1082.00,950,105,1055.00
08/17/2004,12:37,1081.75,1082.00,1081.75,1082.00,80,539,619.00
08/17/2004,12:38,1082.00,1082.25,1081.50,1082.00,932,535,1467.00
08/17/2004,12:39,1082.00,1082.50,1082.00,1082.50,616,199,815.00
08/17/2004,12:40,1082.50,1082.75,1082.25,1082.75,398,21,419.00
08/17/2004,12:41,1082.75,1082.75,1082.00,1082.25,518,535,1053.00
08/17/2004,12:42,1082.00,1082.25,1082.00,1082.25,125,19,144.00
08/17/2004,12:43,1082.00,1082.50,1082.00,1082.25,201,64,265.00
08/17/2004,12:44,1082.00,1082.25,1081.25,1081.75,303,1112,1415.00
08/17/2004,12:45,1081.50,1082.25,1081.25,1082.00,902,358,1260.00
08/17/2004,12:46,1082.25,1082.50,1082.00,1082.25,734,78,812.00
08/17/2004,12:47,1082.00,1082.00,1081.75,1081.75,40,299,339.00
08/17/2004,12:48,1081.75,1082.00,1081.50,1082.00,54,234,288.00
08/17/2004,12:49,1082.00,1082.00,1081.75,1082.00,1146,39,1185.00
08/17/2004,12:50,1082.00,1083.00,1082.00,1083.00,1098,32,1130.00
08/17/2004,12:51,1083.00,1083.25,1082.25,1082.25,855,911,1766.00
08/17/2004,12:52,1082.50,1082.50,1082.25,1082.50,464,93,557.00
08/17/2004,12:53,1082.25,1082.75,1082.25,1082.50,350,166,516.00
08/17/2004,12:54,1082.50,1082.50,1082.25,1082.50,387,10,397.00
08/17/2004,12:55,1082.50,1082.75,1082.25,1082.25,78,139,217.00
08/17/2004,12:56,1082.50,1082.50,1082.25,1082.25,505,42,547.00
08/17/2004,12:57,1082.25,1082.50,1082.25,1082.50,144,3,147.00
08/17/2004,12:58,1082.50,1082.75,1082.25,1082.50,165,63,228.00
08/17/2004,12:59,1082.50,1082.50,1082.25,1082.50,442,9,451.00
08/17/2004,13:00,1082.50,1082.75,1082.25,1082.50,427,68,495.00
08/17/2004,13:01,1082.50,1082.50,1082.25,1082.25,245,23,268.00
08/17/2004,13:02,1082.50,1082.50,1081.50,1081.75,187,1443,1630.00
08/17/2004,13:03,1081.75,1082.00,1081.50,1081.75,146,863,1009.00
08/17/2004,13:04,1081.75,1081.75,1081.50,1081.75,173,105,278.00
08/17/2004,13:05,1081.50,1081.75,1081.25,1081.50,625,820,1445.00
08/17/2004,13:06,1081.50,1081.75,1081.25,1081.50,252,262,514.00
08/17/2004,13:07,1081.50,1081.50,1081.00,1081.00,130,557,687.00
08/17/2004,13:08,1081.25,1081.25,1080.50,1080.50,909,2504,3413.00
08/17/2004,13:09,1080.50,1081.00,1080.50,1080.75,605,403,1008.00
08/17/2004,13:10,1080.75,1080.75,1080.25,1080.75,597,1156,1753.00
08/17/2004,13:11,1080.50,1080.75,1080.25,1080.75,560,576,1136.00
08/17/2004,13:12,1080.50,1080.75,1079.75,1080.00,360,3294,3654.00
08/17/2004,13:13,1080.00,1080.25,1080.00,1080.00,146,1980,2126.00
08/17/2004,13:14,1080.00,1080.50,1080.00,1080.50,1777,274,2051.00
08/17/2004,13:15,1080.50,1080.50,1080.25,1080.25,234,311,545.00
08/17/2004,13:16,1080.25,1080.75,1080.00,1080.75,639,481,1120.00
08/17/2004,13:17,1080.75,1080.75,1080.50,1080.75,298,38,336.00
08/17/2004,13:18,1080.75,1081.00,1080.25,1081.00,631,645,1276.00
08/17/2004,13:19,1081.00,1081.25,1080.75,1080.75,288,1305,1593.00
08/17/2004,13:20,1080.75,1081.25,1080.75,1080.75,318,338,656.00
08/17/2004,13:21,1080.75,1081.25,1080.75,1081.25,567,122,689.00
08/17/2004,13:22,1081.25,1081.25,1080.75,1081.00,179,161,340.00
08/17/2004,13:23,1081.00,1081.75,1080.75,1081.75,2183,119,2302.00
08/17/2004,13:24,1081.75,1081.75,1081.50,1081.50,72,622,694.00
08/17/2004,13:25,1081.75,1082.25,1081.50,1081.75,1629,899,2528.00
08/17/2004,13:26,1081.50,1081.75,1081.00,1081.25,64,929,993.00
08/17/2004,13:27,1081.00,1081.25,1080.75,1081.00,170,716,886.00
08/17/2004,13:28,1081.00,1081.25,1081.00,1081.25,154,47,201.00
08/17/2004,13:29,1081.25,1081.50,1081.25,1081.25,169,53,222.00
08/17/2004,13:30,1081.25,1081.75,1081.25,1081.75,662,445,1107.00
08/17/2004,13:31,1081.75,1082.00,1081.50,1082.00,644,118,762.00
08/17/2004,13:32,1082.00,1082.00,1081.75,1082.00,361,99,460.00
08/17/2004,13:33,1082.00,1082.25,1081.75,1082.25,453,216,669.00
08/17/2004,13:34,1082.25,1082.50,1082.00,1082.50,910,45,955.00
08/17/2004,13:35,1082.25,1082.75,1082.00,1082.50,458,984,1442.00
08/17/2004,13:36,1082.50,1083.00,1082.25,1082.75,1252,93,1345.00
08/17/2004,13:37,1083.00,1083.00,1082.50,1082.75,131,258,389.00
08/17/2004,13:38,1082.75,1082.75,1082.25,1082.50,293,331,624.00
08/17/2004,13:39,1082.25,1082.50,1082.00,1082.00,531,444,975.00
08/17/2004,13:40,1082.25,1082.25,1082.00,1082.00,139,241,380.00
08/17/2004,13:41,1082.00,1082.25,1081.75,1082.00,212,123,335.00
08/17/2004,13:42,1082.00,1082.25,1081.75,1082.25,236,224,460.00
08/17/2004,13:43,1082.25,1082.25,1081.75,1082.00,937,237,1174.00
08/17/2004,13:44,1082.00,1082.75,1081.75,1082.75,1036,265,1301.00
08/17/2004,13:45,1082.50,1083.75,1082.50,1082.75,2700,2433,5133.00
08/17/2004,13:46,1082.75,1082.75,1082.50,1082.50,632,238,870.00
08/17/2004,13:47,1082.75,1082.75,1082.25,1082.50,579,964,1543.00
08/17/2004,13:48,1082.50,1082.75,1082.50,1082.75,111,562,673.00
08/17/2004,13:49,1082.75,1082.75,1082.50,1082.50,30,103,133.00
08/17/2004,13:50,1082.50,1083.25,1082.50,1083.00,1233,352,1585.00
08/17/2004,13:51,1083.00,1083.25,1082.75,1083.25,284,193,477.00
08/17/2004,13:52,1083.00,1083.00,1082.75,1083.00,247,177,424.00
08/17/2004,13:53,1083.25,1083.25,1083.00,1083.00,803,61,864.00
08/17/2004,13:54,1083.00,1083.25,1083.00,1083.00,69,255,324.00
08/17/2004,13:55,1083.00,1083.25,1082.75,1083.00,339,396,735.00
08/17/2004,13:56,1083.00,1083.25,1082.75,1083.00,204,120,324.00
08/17/2004,13:57,1083.00,1083.00,1082.50,1083.00,502,561,1063.00
08/17/2004,13:58,1083.00,1083.00,1081.50,1082.00,745,3671,4416.00
08/17/2004,13:59,1081.75,1082.25,1081.50,1082.00,884,1909,2793.00
08/17/2004,14:00,1082.00,1082.25,1081.75,1082.25,429,499,928.00
08/17/2004,14:01,1082.25,1082.25,1081.75,1082.25,448,753,1201.00
08/17/2004,14:02,1082.25,1082.25,1082.00,1082.25,222,9,231.00
08/17/2004,14:03,1082.00,1082.25,1082.00,1082.25,199,28,227.00
08/17/2004,14:04,1082.25,1082.25,1081.75,1081.75,136,279,415.00
08/17/2004,14:05,1082.00,1082.00,1081.25,1081.25,1582,2403,3985.00
08/17/2004,14:06,1081.50,1081.50,1081.00,1081.25,1418,975,2393.00
08/17/2004,14:07,1081.25,1081.75,1081.00,1081.50,700,139,839.00
08/17/2004,14:08,1081.50,1081.75,1081.00,1081.75,349,573,922.00
08/17/2004,14:09,1081.50,1082.00,1081.25,1081.75,255,267,522.00
08/17/2004,14:10,1081.75,1082.00,1081.75,1082.00,627,85,712.00
08/17/2004,14:11,1082.00,1082.00,1081.50,1081.50,268,893,1161.00
08/17/2004,14:12,1081.75,1081.75,1081.25,1081.50,55,400,455.00
08/17/2004,14:13,1081.25,1081.75,1081.25,1081.50,505,470,975.00
08/17/2004,14:14,1081.25,1081.75,1081.25,1081.75,267,273,540.00
08/17/2004,14:15,1081.75,1081.75,1081.50,1081.50,282,278,560.00
08/17/2004,14:16,1081.50,1082.00,1081.25,1082.00,402,87,489.00
08/17/2004,14:17,1082.00,1082.00,1081.75,1082.00,330,5,335.00
08/17/2004,14:18,1082.00,1082.00,1081.75,1082.00,243,6,249.00
08/17/2004,14:19,1082.00,1082.25,1082.00,1082.25,89,72,161.00
08/17/2004,14:20,1082.00,1082.25,1082.00,1082.00,17,50,67.00
08/17/2004,14:21,1082.00,1082.00,1081.50,1081.75,53,562,615.00
08/17/2004,14:22,1081.50,1081.75,1081.25,1081.25,65,454,519.00
08/17/2004,14:23,1081.50,1081.75,1081.25,1081.25,251,413,664.00
08/17/2004,14:24,1081.25,1081.50,1081.25,1081.50,59,52,111.00
08/17/2004,14:25,1081.25,1081.50,1081.25,1081.25,29,643,672.00
08/17/2004,14:26,1081.25,1081.25,1080.75,1081.00,927,1963,2890.00
08/17/2004,14:27,1081.00,1081.00,1080.25,1080.25,290,2591,2881.00
08/17/2004,14:28,1080.25,1080.50,1079.25,1079.50,2093,5424,7517.00
08/17/2004,14:29,1079.75,1079.75,1079.50,1079.75,2249,1046,3295.00
08/17/2004,14:30,1079.75,1080.00,1079.50,1080.00,1503,1096,2599.00
08/17/2004,14:31,1080.00,1080.50,1080.00,1080.25,1003,432,1435.00
08/17/2004,14:32,1080.25,1080.50,1080.00,1080.50,1450,892,2342.00
08/17/2004,14:33,1080.25,1080.50,1080.25,1080.25,363,784,1147.00
08/17/2004,14:34,1080.25,1080.75,1080.25,1080.75,969,300,1269.00
08/17/2004,14:35,1080.75,1081.00,1080.50,1080.75,567,58,625.00
08/17/2004,14:36,1080.75,1081.00,1080.25,1080.50,402,1014,1416.00
08/17/2004,14:37,1080.50,1080.75,1080.50,1080.50,13,126,139.00
08/17/2004,14:38,1080.50,1080.75,1080.25,1080.50,78,857,935.00
08/17/2004,14:39,1080.75,1080.75,1080.25,1080.50,1425,268,1693.00
08/17/2004,14:40,1080.50,1080.50,1080.25,1080.50,896,82,978.00
08/17/2004,14:41,1080.25,1080.50,1080.00,1080.00,364,2111,2475.00
08/17/2004,14:42,1080.00,1080.75,1080.00,1080.75,893,819,1712.00
08/17/2004,14:43,1080.75,1081.00,1080.50,1080.75,787,478,1265.00
08/17/2004,14:44,1080.75,1081.25,1080.50,1081.00,729,835,1564.00
08/17/2004,14:45,1081.00,1081.25,1080.75,1081.00,609,117,726.00
08/17/2004,14:46,1080.75,1081.25,1080.75,1081.00,611,72,683.00
08/17/2004,14:47,1081.25,1081.75,1081.00,1081.50,2048,808,2856.00
08/17/2004,14:48,1081.50,1081.75,1081.25,1081.75,499,403,902.00
08/17/2004,14:49,1081.75,1081.75,1081.25,1081.25,282,1122,1404.00
08/17/2004,14:50,1081.25,1081.50,1081.25,1081.25,54,776,830.00
08/17/2004,14:51,1081.25,1081.50,1081.00,1081.25,1074,1045,2119.00
08/17/2004,14:52,1081.25,1081.50,1081.00,1081.25,249,405,654.00
08/17/2004,14:53,1081.50,1081.50,1081.25,1081.25,23,123,146.00
08/17/2004,14:54,1081.50,1081.50,1081.25,1081.25,124,554,678.00
08/17/2004,14:55,1081.25,1081.50,1081.00,1081.25,294,1245,1539.00
08/17/2004,14:56,1081.25,1081.50,1081.00,1081.00,120,635,755.00
08/17/2004,14:57,1081.25,1081.25,1081.00,1081.00,128,1641,1769.00
08/17/2004,14:58,1081.00,1081.25,1081.00,1081.00,123,707,830.00
08/17/2004,14:59,1081.00,1081.25,1081.00,1081.00,475,1300,1775.00
08/17/2004,15:00,1081.25,1081.50,1081.00,1081.50,2351,1409,3760.00
08/17/2004,15:01,1081.25,1081.50,1081.25,1081.25,1582,1924,3506.00
08/17/2004,15:02,1081.00,1081.25,1080.75,1081.00,1297,1870,3167.00
08/17/2004,15:03,1081.00,1081.00,1080.25,1080.50,1038,1808,2846.00
08/17/2004,15:04,1080.50,1081.50,1080.50,1081.50,1597,620,2217.00
08/17/2004,15:05,1081.50,1081.75,1081.50,1081.75,733,311,1044.00
08/17/2004,15:06,1081.75,1082.50,1081.75,1082.25,1899,532,2431.00
08/17/2004,15:07,1082.00,1082.25,1082.00,1082.25,73,46,119.00
08/17/2004,15:08,1082.25,1082.25,1082.00,1082.00,111,37,148.00
08/17/2004,15:09,1082.00,1082.25,1081.75,1081.75,356,1384,1740.00
08/17/2004,15:10,1082.00,1082.00,1081.50,1081.50,273,1214,1487.00
08/17/2004,15:11,1081.75,1082.50,1081.50,1082.25,1727,245,1972.00
08/17/2004,15:12,1082.25,1083.25,1082.25,1083.25,3344,388,3732.00
08/17/2004,15:13,1083.25,1083.25,1082.75,1083.00,292,1265,1557.00
08/17/2004,15:14,1083.00,1083.25,1082.50,1083.25,1073,437,1510.00
08/17/2004,15:15,1083.25,1083.25,1082.75,1083.25,2177,1947,4124.00
08/17/2004,15:16,1083.25,1083.50,1083.25,1083.50,86,0,86.00
08/17/2004,15:31,1083.00,1083.00,1082.50,1082.50,18,121,139.00
08/17/2004,15:32,1082.50,1082.50,1082.25,1082.50,141,149,290.00
08/17/2004,15:33,1082.50,1082.75,1082.25,1082.25,124,18,142.00
08/17/2004,15:34,1082.50,1082.50,1082.25,1082.25,22,36,58.00
08/17/2004,15:35,1082.25,1082.50,1082.00,1082.25,138,252,390.00
08/17/2004,15:36,1082.25,1082.50,1082.00,1082.50,240,6,246.00
08/17/2004,15:37,1082.50,1082.50,1082.25,1082.50,107,6,113.00
08/17/2004,15:38,1082.50,1082.50,1082.50,1082.50,6,0,6.00
08/17/2004,15:39,1082.75,1082.75,1082.50,1082.50,1,76,77.00
08/17/2004,15:40,1082.50,1082.50,1082.25,1082.50,5,11,16.00
08/17/2004,15:41,1082.50,1082.50,1082.50,1082.50,50,0,50.00
08/17/2004,15:42,1082.50,1082.50,1082.25,1082.25,115,130,245.00
08/17/2004,15:43,1082.25,1082.25,1082.25,1082.25,0,40,40.00
08/17/2004,15:44,1082.50,1082.50,1082.25,1082.25,92,5,97.00
08/17/2004,15:45,1082.25,1082.25,1082.25,1082.25,0,20,20.00
08/17/2004,15:46,1082.50,1082.50,1082.25,1082.50,33,105,138.00
08/17/2004,15:47,1082.50,1082.50,1082.25,1082.25,4,22,26.00
08/17/2004,15:48,1082.25,1082.25,1082.25,1082.25,0,32,32.00
08/17/2004,15:49,1082.25,1082.25,1082.25,1082.25,0,12,12.00
08/17/2004,15:50,1082.25,1082.50,1082.00,1082.00,25,119,144.00
08/17/2004,15:51,1082.00,1082.00,1081.75,1082.00,66,274,340.00
08/17/2004,15:52,1082.00,1082.25,1082.00,1082.00,21,85,106.00
08/17/2004,15:53,1082.00,1082.00,1082.00,1082.00,0,1,1.00
08/17/2004,15:54,1082.25,1082.25,1082.25,1082.25,96,0,96.00
08/17/2004,15:56,1082.25,1082.50,1082.25,1082.50,119,0,119.00
08/17/2004,15:57,1082.50,1082.50,1082.50,1082.50,10,0,10.00
08/17/2004,15:58,1082.50,1082.50,1082.50,1082.50,8,0,8.00
08/17/2004,15:59,1082.50,1082.50,1082.50,1082.50,10,0,10.00
08/17/2004,16:00,1082.50,1082.50,1082.25,1082.25,42,4,46.00
08/17/2004,17:01,1082.00,1082.00,1081.75,1082.00,8,1,9.00
08/17/2004,17:02,1082.00,1082.00,1082.00,1082.00,2,0,2.00
08/17/2004,17:04,1082.00,1082.00,1081.50,1081.50,2,283,285.00
08/17/2004,17:05,1081.50,1081.50,1081.50,1081.50,0,34,34.00
08/17/2004,17:06,1081.25,1081.75,1081.25,1081.75,8,1,9.00
08/17/2004,17:08,1081.75,1081.75,1081.75,1081.75,75,0,75.00
08/17/2004,17:09,1081.75,1081.75,1081.75,1081.75,1,0,1.00
08/17/2004,17:10,1081.75,1081.75,1081.75,1081.75,2,0,2.00
08/17/2004,17:11,1081.75,1081.75,1081.75,1081.75,10,0,10.00
08/17/2004,17:12,1081.75,1081.75,1081.75,1081.75,18,0,18.00
08/17/2004,17:13,1082.00,1082.00,1082.00,1082.00,2,0,2.00
08/17/2004,17:14,1082.00,1082.00,1082.00,1082.00,1,0,1.00
08/17/2004,17:15,1082.00,1082.00,1082.00,1082.00,1,0,1.00
08/17/2004,17:17,1081.75,1081.75,1081.75,1081.75,0,13,13.00
08/17/2004,17:18,1081.75,1081.75,1081.75,1081.75,0,5,5.00
08/17/2004,17:22,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/17/2004,17:23,1081.75,1081.75,1081.75,1081.75,0,15,15.00
08/17/2004,17:25,1081.75,1081.75,1081.75,1081.75,0,10,10.00
08/17/2004,17:26,1081.75,1081.75,1081.75,1081.75,0,6,6.00
08/17/2004,17:29,1082.00,1082.00,1082.00,1082.00,5,0,5.00
08/17/2004,17:30,1082.00,1082.00,1082.00,1082.00,8,0,8.00
08/17/2004,17:32,1081.75,1081.75,1081.75,1081.75,0,2,2.00
08/17/2004,17:36,1082.00,1082.00,1082.00,1082.00,2,0,2.00
08/17/2004,17:39,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/17/2004,17:42,1082.00,1082.00,1082.00,1082.00,1,0,1.00
08/17/2004,17:44,1081.75,1081.75,1081.75,1081.75,0,2,2.00
08/17/2004,17:45,1081.75,1081.75,1081.75,1081.75,0,10,10.00
08/17/2004,17:48,1082.00,1082.00,1082.00,1082.00,1,0,1.00
08/17/2004,17:51,1082.00,1082.00,1082.00,1082.00,3,0,3.00
08/17/2004,17:55,1082.00,1082.00,1081.75,1081.75,1,3,4.00
08/17/2004,17:57,1082.00,1082.00,1082.00,1082.00,1,0,1.00
08/17/2004,18:00,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/17/2004,18:01,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/17/2004,18:04,1082.00,1082.00,1082.00,1082.00,1,0,1.00
08/17/2004,18:07,1081.75,1081.75,1081.75,1081.75,0,4,4.00
08/17/2004,18:10,1082.00,1082.00,1081.75,1081.75,1,4,5.00
08/17/2004,18:12,1082.00,1082.00,1082.00,1082.00,1,0,1.00
08/17/2004,18:17,1082.00,1082.00,1081.75,1081.75,1,4,5.00
08/17/2004,18:18,1081.75,1081.75,1081.50,1081.50,1,131,132.00
08/17/2004,18:19,1081.50,1081.50,1081.25,1081.25,0,126,126.00
08/17/2004,18:20,1081.25,1081.25,1081.00,1081.25,5,6,11.00
08/17/2004,18:21,1081.25,1081.25,1081.25,1081.25,5,0,5.00
08/17/2004,18:22,1081.25,1081.25,1081.00,1081.00,4,6,10.00
08/17/2004,18:23,1081.00,1081.00,1081.00,1081.00,0,21,21.00
08/17/2004,18:24,1081.00,1081.00,1081.00,1081.00,0,37,37.00
08/17/2004,18:25,1081.00,1081.25,1081.00,1081.25,13,14,27.00
08/17/2004,18:28,1081.00,1081.00,1081.00,1081.00,0,12,12.00
08/17/2004,18:29,1081.00,1081.00,1081.00,1081.00,0,41,41.00
08/17/2004,18:30,1080.75,1081.00,1080.75,1081.00,2,1,3.00
08/17/2004,18:31,1081.00,1081.00,1081.00,1081.00,8,0,8.00
08/17/2004,18:32,1081.00,1081.00,1081.00,1081.00,20,0,20.00
08/17/2004,18:33,1081.25,1081.25,1081.25,1081.25,8,0,8.00
08/17/2004,18:35,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,18:36,1081.00,1081.00,1081.00,1081.00,0,2,2.00
08/17/2004,18:37,1081.00,1081.00,1081.00,1081.00,0,43,43.00
08/17/2004,18:38,1081.00,1081.25,1081.00,1081.00,2,12,14.00
08/17/2004,18:39,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/17/2004,18:40,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/17/2004,18:41,1081.00,1081.00,1081.00,1081.00,0,95,95.00
08/17/2004,18:42,1081.00,1081.00,1081.00,1081.00,0,5,5.00
08/17/2004,18:43,1081.00,1081.00,1081.00,1081.00,0,27,27.00
08/17/2004,18:44,1081.25,1081.25,1081.25,1081.25,21,0,21.00
08/17/2004,18:46,1081.25,1081.25,1081.25,1081.25,2,0,2.00
08/17/2004,18:47,1081.50,1081.50,1081.50,1081.50,7,0,7.00
08/17/2004,18:48,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,18:50,1081.50,1081.50,1081.50,1081.50,5,0,5.00
08/17/2004,18:51,1081.50,1081.50,1081.50,1081.50,6,0,6.00
08/17/2004,18:53,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/17/2004,18:54,1081.25,1081.25,1081.25,1081.25,0,16,16.00
08/17/2004,18:57,1081.25,1081.25,1081.25,1081.25,0,3,3.00
08/17/2004,19:01,1081.00,1081.00,1081.00,1081.00,0,5,5.00
08/17/2004,19:03,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/17/2004,19:07,1081.25,1081.25,1081.25,1081.25,2,0,2.00
08/17/2004,19:08,1081.00,1081.00,1081.00,1081.00,0,34,34.00
08/17/2004,19:10,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/17/2004,19:12,1081.25,1081.25,1081.25,1081.25,8,0,8.00
08/17/2004,19:17,1081.25,1081.25,1081.25,1081.25,3,0,3.00
08/17/2004,19:19,1081.25,1081.25,1081.25,1081.25,3,0,3.00
08/17/2004,19:20,1081.25,1081.50,1081.25,1081.50,5,0,5.00
08/17/2004,19:22,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/17/2004,19:23,1081.25,1081.25,1081.25,1081.25,0,8,8.00
08/17/2004,19:26,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/17/2004,19:27,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/17/2004,19:28,1081.25,1081.25,1081.25,1081.25,0,4,4.00
08/17/2004,19:30,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/17/2004,19:32,1081.00,1081.00,1080.75,1080.75,0,41,41.00
08/17/2004,19:33,1081.00,1081.00,1080.75,1080.75,5,1,6.00
08/17/2004,19:34,1081.00,1081.00,1081.00,1081.00,2,0,2.00
08/17/2004,19:36,1081.00,1081.00,1081.00,1081.00,1,0,1.00
08/17/2004,19:38,1081.00,1081.00,1081.00,1081.00,4,0,4.00
08/17/2004,19:40,1081.00,1081.25,1081.00,1081.25,3,0,3.00
08/17/2004,19:43,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/17/2004,19:46,1081.25,1081.25,1081.25,1081.25,6,0,6.00
08/17/2004,19:47,1081.25,1081.25,1081.25,1081.25,11,0,11.00
08/17/2004,19:50,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,19:51,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/17/2004,19:53,1081.25,1081.25,1081.00,1081.00,0,15,15.00
08/17/2004,19:55,1081.25,1081.25,1081.25,1081.25,12,0,12.00
08/17/2004,20:00,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,20:01,1081.25,1081.25,1081.25,1081.25,2,0,2.00
08/17/2004,20:02,1081.25,1081.25,1081.25,1081.25,15,0,15.00
08/17/2004,20:03,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/17/2004,20:04,1081.00,1081.00,1081.00,1081.00,0,2,2.00
08/17/2004,20:15,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,20:16,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/17/2004,20:17,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/17/2004,20:19,1081.00,1081.00,1081.00,1081.00,0,6,6.00
08/17/2004,20:21,1081.25,1081.25,1081.25,1081.25,5,0,5.00
08/17/2004,20:24,1081.25,1081.25,1081.25,1081.25,2,0,2.00
08/17/2004,20:29,1081.25,1081.25,1081.25,1081.25,25,0,25.00
08/17/2004,20:30,1081.25,1081.25,1081.25,1081.25,2,0,2.00
08/17/2004,20:31,1081.25,1081.25,1081.25,1081.25,3,0,3.00
08/17/2004,20:34,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,20:35,1081.25,1081.25,1081.25,1081.25,7,0,7.00
08/17/2004,20:37,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,20:38,1081.50,1081.50,1081.25,1081.25,4,5,9.00
08/17/2004,20:41,1081.50,1081.50,1081.50,1081.50,5,0,5.00
08/17/2004,20:44,1081.25,1081.25,1081.25,1081.25,0,8,8.00
08/17/2004,20:45,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/17/2004,20:51,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/17/2004,20:54,1081.00,1081.00,1081.00,1081.00,0,2,2.00
08/17/2004,20:56,1081.00,1081.25,1081.00,1081.25,1,2,3.00
08/17/2004,20:58,1081.00,1081.00,1081.00,1081.00,0,30,30.00
08/17/2004,20:59,1081.00,1081.00,1081.00,1081.00,0,9,9.00
08/17/2004,21:01,1081.00,1081.00,1081.00,1081.00,0,3,3.00
08/17/2004,21:02,1080.75,1081.00,1080.75,1081.00,2,1,3.00
08/17/2004,21:03,1081.00,1081.00,1081.00,1081.00,1,0,1.00
08/17/2004,21:05,1081.00,1081.00,1081.00,1081.00,5,0,5.00
08/17/2004,21:08,1081.00,1081.00,1081.00,1081.00,1,0,1.00
08/17/2004,21:10,1081.00,1081.00,1081.00,1081.00,43,0,43.00
08/17/2004,21:13,1081.00,1081.00,1081.00,1081.00,5,0,5.00
08/17/2004,21:14,1081.00,1081.00,1081.00,1081.00,59,0,59.00
08/17/2004,21:16,1081.00,1081.00,1081.00,1081.00,1,0,1.00
08/17/2004,21:19,1081.00,1081.00,1081.00,1081.00,1,0,1.00
08/17/2004,21:24,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,21:25,1081.25,1081.25,1081.25,1081.25,7,0,7.00
08/17/2004,21:26,1081.25,1081.25,1081.25,1081.25,2,0,2.00
08/17/2004,21:27,1081.00,1081.00,1081.00,1081.00,0,1,1.00
08/17/2004,21:28,1081.00,1081.00,1081.00,1081.00,0,2,2.00
08/17/2004,21:31,1081.00,1081.00,1081.00,1081.00,0,21,21.00
08/17/2004,21:32,1081.00,1081.00,1081.00,1081.00,0,2,2.00
08/17/2004,21:40,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,21:45,1081.25,1081.25,1081.25,1081.25,15,0,15.00
08/17/2004,21:46,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/17/2004,21:47,1081.25,1081.25,1081.25,1081.25,1,0,1.00
08/17/2004,21:49,1081.25,1081.25,1081.25,1081.25,9,0,9.00
08/17/2004,21:50,1081.50,1081.50,1081.50,1081.50,13,0,13.00
08/17/2004,21:51,1081.25,1081.25,1081.25,1081.25,0,11,11.00
08/17/2004,22:00,1081.25,1081.25,1081.25,1081.25,0,5,5.00
08/17/2004,22:05,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,22:07,1081.50,1081.50,1081.25,1081.25,1,1,2.00
08/17/2004,22:09,1081.50,1081.50,1081.50,1081.50,5,0,5.00
08/17/2004,22:10,1081.50,1081.50,1081.50,1081.50,32,0,32.00
08/17/2004,22:14,1081.50,1081.50,1081.50,1081.50,2,0,2.00
08/17/2004,22:15,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,22:16,1081.50,1081.50,1081.50,1081.50,3,0,3.00
08/17/2004,22:18,1081.50,1081.50,1081.50,1081.50,4,0,4.00
08/17/2004,22:19,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,22:22,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,22:24,1081.75,1081.75,1081.75,1081.75,82,0,82.00
08/17/2004,22:25,1081.75,1081.75,1081.75,1081.75,7,0,7.00
08/17/2004,22:26,1081.75,1081.75,1081.75,1081.75,7,0,7.00
08/17/2004,22:27,1081.75,1081.75,1081.75,1081.75,2,0,2.00
08/17/2004,22:28,1081.75,1081.75,1081.75,1081.75,1,0,1.00
08/17/2004,22:29,1081.75,1081.75,1081.75,1081.75,5,0,5.00
08/17/2004,22:32,1081.50,1081.50,1081.50,1081.50,0,6,6.00
08/17/2004,22:35,1081.25,1081.25,1081.25,1081.25,0,20,20.00
08/17/2004,22:36,1081.25,1081.25,1081.25,1081.25,0,10,10.00
08/17/2004,22:44,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,22:48,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/17/2004,22:49,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/17/2004,22:50,1081.25,1081.25,1081.25,1081.25,0,27,27.00
08/17/2004,22:53,1081.25,1081.25,1081.25,1081.25,0,4,4.00
08/17/2004,22:55,1081.25,1081.25,1081.25,1081.25,0,3,3.00
08/17/2004,22:56,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/17/2004,22:58,1081.25,1081.25,1081.25,1081.25,0,4,4.00
08/17/2004,23:00,1081.25,1081.25,1081.25,1081.25,0,3,3.00
08/17/2004,23:01,1081.25,1081.25,1081.25,1081.25,0,7,7.00
08/17/2004,23:03,1081.25,1081.25,1081.25,1081.25,0,7,7.00
08/17/2004,23:05,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/17/2004,23:06,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/17/2004,23:07,1081.50,1081.50,1081.25,1081.25,1,1,2.00
08/17/2004,23:25,1081.50,1081.50,1081.50,1081.50,2,0,2.00
08/17/2004,23:27,1081.50,1081.50,1081.50,1081.50,33,0,33.00
08/17/2004,23:30,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,23:34,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,23:35,1081.50,1081.50,1081.50,1081.50,2,0,2.00
08/17/2004,23:36,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,23:38,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/17/2004,23:40,1081.50,1081.50,1081.50,1081.50,5,0,5.00
08/17/2004,23:41,1081.50,1081.50,1081.50,1081.50,10,0,10.00
08/18/2004,00:00,1081.50,1081.50,1081.50,1081.50,12,0,12.00
08/18/2004,00:02,1081.50,1081.50,1081.50,1081.50,5,0,5.00
08/18/2004,00:03,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/18/2004,00:07,1081.50,1081.50,1081.50,1081.50,10,0,10.00
08/18/2004,00:09,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/18/2004,00:11,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/18/2004,00:12,1081.75,1081.75,1081.75,1081.75,4,0,4.00
08/18/2004,00:16,1081.75,1081.75,1081.75,1081.75,2,0,2.00
08/18/2004,00:28,1081.75,1081.75,1081.75,1081.75,2,0,2.00
08/18/2004,00:29,1081.50,1081.50,1081.50,1081.50,0,1,1.00
08/18/2004,00:30,1081.75,1081.75,1081.75,1081.75,6,0,6.00
08/18/2004,00:31,1081.75,1081.75,1081.75,1081.75,14,0,14.00
08/18/2004,00:32,1081.75,1081.75,1081.75,1081.75,1,0,1.00
08/18/2004,00:34,1081.75,1081.75,1081.50,1081.75,10,2,12.00
08/18/2004,00:35,1081.75,1082.00,1081.75,1082.00,5,0,5.00
08/18/2004,00:36,1081.75,1081.75,1081.75,1081.75,0,1,1.00
08/18/2004,00:38,1081.50,1081.50,1081.50,1081.50,0,13,13.00
08/18/2004,00:39,1081.25,1081.25,1081.25,1081.25,0,5,5.00
08/18/2004,00:42,1081.50,1081.50,1081.50,1081.50,4,0,4.00
08/18/2004,00:43,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/18/2004,00:45,1081.25,1081.25,1081.25,1081.25,0,20,20.00
08/18/2004,00:46,1081.50,1081.50,1081.50,1081.50,9,0,9.00
08/18/2004,00:47,1081.25,1081.25,1081.25,1081.25,0,11,11.00
08/18/2004,00:48,1081.25,1081.25,1081.25,1081.25,0,5,5.00
08/18/2004,00:49,1081.25,1081.25,1081.25,1081.25,0,10,10.00
08/18/2004,00:50,1081.50,1081.50,1081.25,1081.25,1,9,10.00
08/18/2004,00:55,1081.25,1081.25,1081.25,1081.25,0,9,9.00
08/18/2004,00:56,1081.25,1081.25,1081.25,1081.25,0,10,10.00
08/18/2004,00:57,1081.00,1081.00,1081.00,1081.00,0,15,15.00
08/18/2004,01:00,1081.25,1081.25,1081.25,1081.25,12,0,12.00
08/18/2004,01:01,1081.25,1081.25,1081.25,1081.25,3,0,3.00
08/18/2004,01:02,1081.25,1081.25,1081.25,1081.25,2,0,2.00
08/18/2004,01:03,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/18/2004,01:04,1081.25,1081.75,1081.25,1081.75,90,0,90.00
08/18/2004,01:05,1081.50,1081.50,1081.50,1081.50,0,50,50.00
08/18/2004,01:06,1081.50,1081.50,1081.50,1081.50,0,54,54.00
08/18/2004,01:07,1081.75,1081.75,1081.75,1081.75,5,0,5.00
08/18/2004,01:08,1081.75,1081.75,1081.75,1081.75,2,0,2.00
08/18/2004,01:09,1081.50,1081.50,1081.50,1081.50,0,2,2.00
08/18/2004,01:10,1081.50,1081.50,1081.50,1081.50,0,12,12.00
08/18/2004,01:11,1081.50,1081.50,1081.50,1081.50,0,1,1.00
08/18/2004,01:12,1081.50,1081.50,1081.50,1081.50,0,65,65.00
08/18/2004,01:13,1081.50,1081.50,1081.50,1081.50,0,74,74.00
08/18/2004,01:16,1081.50,1081.50,1081.50,1081.50,0,50,50.00
08/18/2004,01:17,1081.50,1081.50,1081.25,1081.25,0,116,116.00
08/18/2004,01:18,1081.00,1081.00,1081.00,1081.00,0,13,13.00
08/18/2004,01:22,1081.00,1081.00,1081.00,1081.00,0,3,3.00
08/18/2004,01:23,1081.25,1081.25,1081.25,1081.25,10,0,10.00
08/18/2004,01:25,1081.25,1081.25,1081.25,1081.25,24,0,24.00
08/18/2004,01:26,1081.25,1081.25,1081.00,1081.25,11,1,12.00
08/18/2004,01:27,1081.25,1081.25,1081.25,1081.25,50,0,50.00
08/18/2004,01:28,1081.25,1081.50,1081.25,1081.50,60,0,60.00
08/18/2004,01:30,1081.25,1081.25,1081.25,1081.25,0,2,2.00
08/18/2004,01:32,1081.25,1081.25,1081.25,1081.25,0,10,10.00
08/18/2004,01:33,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/18/2004,01:34,1081.25,1081.25,1081.25,1081.25,0,30,30.00
08/18/2004,01:35,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/18/2004,01:37,1081.50,1081.50,1081.50,1081.50,1,0,1.00
08/18/2004,01:39,1081.25,1081.25,1081.25,1081.25,0,1,1.00
08/18/2004,01:40,1081.25,1081.50,1081.25,1081.50,1,10,11.00
08/18/2004,01:43,1081.50,1081.50,1081.50,1081.50,33,0,33.00
08/18/2004,01:44,1081.50,1081.75,1081.50,1081.75,2,0,2.00
08/18/2004,01:45,1081.50,1081.50,1081.50,1081.50,0,1,1.00
08/18/2004,01:49,1081.50,1081.50,1081.50,1081.50,0,1,1.00
08/18/2004,01:52,1081.75,1081.75,1081.75,1081.75,50,0,50.00
08/18/2004,01:53,1081.75,1081.75,1081.75,1081.75,67,0,67.00
08/18/2004,01:56,1081.75,1081.75,1081.75,1081.75,57,0,57.00
08/18/2004,01:59,1082.00,1082.00,1082.00,1082.00,8,0,8.00
08/18/2004,02:00,1081.75,1082.00,1081.50,1081.50,1,49,50.00
08/18/2004,02:01,1081.75,1081.75,1081.75,1081.75,58,0,58.00
08/18/2004,02:02,1081.75,1081.75,1081.50,1081.50,25,2,27.00
08/18/2004,02:03,1081.50,1081.50,1081.50,1081.50,0,56,56.00
08/18/2004,02:04,1081.50,1081.50,1081.25,1081.25,16,40,56.00
08/18/2004,02:05,1081.25,1081.50,1081.25,1081.50,22,8,30.00
08/18/2004,02:06,1081.50,1081.75,1081.25,1081.25,7,16,23.00
08/18/2004,02:07,1081.25,1081.50,1081.25,1081.25,20,73,93.00
08/18/2004,02:08,1081.25,1081.25,1081.00,1081.25,3,18,21.00
08/18/2004,02:09,1081.25,1081.25,1081.00,1081.00,7,3,10.00
08/18/2004,02:10,1081.25,1081.25,1081.25,1081.25,16,0,16.00
08/18/2004,02:11,1081.50,1081.75,1081.50,1081.75,47,0,47.00
08/18/2004,02:12,1081.75,1082.00,1081.75,1082.00,159,0,159.00
08/18/2004,02:13,1082.25,1082.50,1082.00,1082.00,113,61,174.00
08/18/2004,02:14,1082.00,1082.00,1082.00,1082.00,0,2,2.00
08/18/2004,02:15,1082.00,1082.00,1081.75,1081.75,0,95,95.00
08/18/2004,02:16,1081.75,1082.00,1081.75,1082.00,21,123,144.00
08/18/2004,02:17,1082.00,1082.25,1082.00,1082.25,125,0,125.00
08/18/2004,02:18,1082.00,1082.25,1082.00,1082.00,1,72,73.00
08/18/2004,02:19,1082.00,1082.00,1081.50,1081.50,0,124,124.00
08/18/2004,02:20,1081.75,1081.75,1081.75,1081.75,22,0,22.00
08/18/2004,02:21,1081.75,1082.00,1081.75,1081.75,5,1,6.00
08/18/2004,02:22,1081.75,1081.75,1081.75,1081.75,0,3,3.00
08/18/2004,02:23,1081.75,1081.75,1081.50,1081.75,1,10,11.00
08/18/2004,02:24,1081.75,1082.00,1081.75,1082.00,3,0,3.00
08/18/2004,02:25,1082.00,1082.25,1082.00,1082.00,52,4,56.00
08/18/2004,02:26,1082.25,1082.25,1082.25,1082.25,20,0,20.00
08/18/2004,02:27,1082.25,1082.25,1082.25,1082.25,11,0,11.00
08/18/2004,02:28,1082.25,1082.25,1082.25,1082.25,8,0,8.00
08/18/2004,02:29,1082.00,1082.25,1081.75,1082.00,41,86,127.00
08/18/2004,02:30,1082.00,1082.00,1081.50,1081.50,15,50,65.00
08/18/2004,02:31,1081.50,1081.50,1081.25,1081.25,0,142,142.00
08/18/2004,02:32,1081.25,1081.25,1081.00,1081.00,0,142,142.00
08/18/2004,02:33,1081.00,1081.25,1080.50,1080.75,15,146,161.00
08/18/2004,02:34,1080.75,1080.75,1080.50,1080.75,15,2,17.00
08/18/2004,02:35,1080.50,1080.50,1079.75,1080.25,32,507,539.00
08/18/2004,02:36,1080.25,1080.50,1079.75,1080.50,24,45,69.00
08/18/2004,02:37,1080.50,1080.50,1080.50,1080.50,22,0,22.00
08/18/2004,02:38,1080.50,1080.50,1080.50,1080.50,38,0,38.00
08/18/2004,02:39,1080.25,1080.25,1080.00,1080.25,11,68,79.00
08/18/2004,02:40,1080.25,1080.25,1080.00,1080.25,90,7,97.00
08/18/2004,02:41,1080.25,1080.25,1080.00,1080.00,5,26,31.00
08/18/2004,02:42,1080.00,1080.00,1080.00,1080.00,0,2,2.00
08/18/2004,02:43,1080.00,1080.00,1080.00,1080.00,0,20,20.00
08/18/2004,02:44,1080.25,1080.25,1079.75,1080.00,81,36,117.00
08/18/2004,02:45,1079.75,1080.00,1079.75,1080.00,20,2,22.00
08/18/2004,02:46,1080.00,1080.25,1080.00,1080.25,70,0,70.00
08/18/2004,02:47,1080.25,1080.25,1080.00,1080.00,46,48,94.00
08/18/2004,02:48,1080.00,1080.25,1080.00,1080.25,32,53,85.00
08/18/2004,02:50,1080.25,1080.25,1080.25,1080.25,35,0,35.00
08/18/2004,02:51,1080.25,1080.25,1080.00,1080.00,19,15,34.00
08/18/2004,02:52,1080.25,1080.25,1079.75,1080.00,11,57,68.00
08/18/2004,02:53,1080.00,1080.00,1079.75,1079.75,7,55,62.00
08/18/2004,02:54,1079.75,1079.75,1079.50,1079.50,0,138,138.00
08/18/2004,02:55,1079.75,1080.00,1079.75,1080.00,12,0,12.00
08/18/2004,02:56,1079.75,1080.00,1079.75,1080.00,2,22,24.00
08/18/2004,02:57,1079.75,1079.75,1079.75,1079.75,0,20,20.00
08/18/2004,02:58,1079.75,1080.25,1079.75,1080.25,56,40,96.00
08/18/2004,02:59,1080.00,1080.00,1080.00,1080.00,0,30,30.00
08/18/2004,03:01,1080.00,1080.25,1080.00,1080.25,90,6,96.00
08/18/2004,03:02,1080.25,1080.50,1080.25,1080.50,39,0,39.00
08/18/2004,03:03,1080.50,1080.50,1080.25,1080.25,7,12,19.00
08/18/2004,03:04,1080.25,1080.50,1080.00,1080.00,11,86,97.00
08/18/2004,03:05,1080.25,1080.25,1080.00,1080.00,5,13,18.00
08/18/2004,03:06,1080.00,1080.00,1080.00,1080.00,0,7,7.00
08/18/2004,03:08,1079.75,1079.75,1079.25,1079.25,5,89,94.00
08/18/2004,03:09,1079.50,1079.50,1079.25,1079.25,3,52,55.00
08/18/2004,03:10,1079.00,1079.50,1079.00,1079.50,85,22,107.00
08/18/2004,03:11,1079.50,1079.50,1079.25,1079.50,25,1,26.00
08/18/2004,03:12,1079.50,1079.50,1079.50,1079.50,18,0,18.00
08/18/2004,03:14,1079.50,1079.50,1079.50,1079.50,41,0,41.00
08/18/2004,03:15,1079.50,1079.50,1079.50,1079.50,32,0,32.00
08/18/2004,03:16,1079.25,1079.50,1079.25,1079.50,53,14,67.00
08/18/2004,03:17,1079.50,1079.75,1079.50,1079.75,45,0,45.00
08/18/2004,03:18,1079.50,1079.75,1079.50,1079.75,27,59,86.00
08/18/2004,03:19,1079.75,1079.75,1079.75,1079.75,75,0,75.00
08/18/2004,03:20,1080.00,1080.00,1079.75,1079.75,4,95,99.00
08/18/2004,03:21,1080.00,1080.00,1080.00,1080.00,26,0,26.00
08/18/2004,03:22,1080.00,1080.50,1080.00,1080.25,219,168,387.00
08/18/2004,03:23,1080.25,1080.25,1080.00,1080.00,0,17,17.00
08/18/2004,03:24,1080.00,1080.00,1080.00,1080.00,0,7,7.00
08/18/2004,03:25,1079.75,1079.75,1079.75,1079.75,0,35,35.00
08/18/2004,03:27,1079.75,1079.75,1079.75,1079.75,0,95,95.00
08/18/2004,03:28,1079.75,1079.75,1079.75,1079.75,0,28,28.00
08/18/2004,03:29,1080.00,1080.00,1080.00,1080.00,15,0,15.00
08/18/2004,03:30,1080.00,1080.00,1080.00,1080.00,12,0,12.00
08/18/2004,03:31,1080.00,1080.00,1080.00,1080.00,14,0,14.00
08/18/2004,03:32,1080.00,1080.00,1079.75,1079.75,1,17,18.00
08/18/2004,03:33,1079.50,1079.75,1079.50,1079.75,3,6,9.00
08/18/2004,03:35,1080.00,1080.25,1080.00,1080.25,76,0,76.00
08/18/2004,03:36,1080.50,1080.50,1080.50,1080.50,57,0,57.00
08/18/2004,03:37,1080.75,1080.75,1080.25,1080.25,23,20,43.00
08/18/2004,03:39,1080.50,1080.50,1080.50,1080.50,1,0,1.00
08/18/2004,03:40,1080.25,1080.50,1080.25,1080.25,1,8,9.00
08/18/2004,03:41,1080.25,1080.25,1080.25,1080.25,0,11,11.00
08/18/2004,03:42,1080.25,1080.25,1080.00,1080.00,0,71,71.00
08/18/2004,03:43,1079.75,1080.00,1079.75,1080.00,2,46,48.00
08/18/2004,03:45,1079.75,1080.00,1079.75,1080.00,28,2,30.00
08/18/2004,03:46,1080.00,1080.00,1079.75,1079.75,1,5,6.00
08/18/2004,03:47,1080.00,1080.00,1080.00,1080.00,3,0,3.00
08/18/2004,03:48,1080.00,1080.00,1079.75,1079.75,8,2,10.00
08/18/2004,03:49,1079.75,1080.00,1079.75,1080.00,57,19,76.00
08/18/2004,03:51,1080.25,1080.25,1080.25,1080.25,1,0,1.00
08/18/2004,03:52,1080.25,1080.25,1080.25,1080.25,53,0,53.00
08/18/2004,03:53,1080.25,1080.25,1080.25,1080.25,2,0,2.00
08/18/2004,03:54,1080.25,1080.25,1080.25,1080.25,1,0,1.00
08/18/2004,03:55,1080.25,1080.25,1080.25,1080.25,1,0,1.00
08/18/2004,03:56,1080.25,1080.25,1080.25,1080.25,37,0,37.00
08/18/2004,03:58,1080.25,1080.25,1080.25,1080.25,10,0,10.00
08/18/2004,03:59,1080.25,1080.25,1080.25,1080.25,5,0,5.00
08/18/2004,04:01,1080.25,1080.25,1080.25,1080.25,2,0,2.00
08/18/2004,04:02,1080.00,1080.25,1080.00,1080.25,8,2,10.00
08/18/2004,04:03,1080.25,1080.75,1080.25,1080.50,51,2,53.00
08/18/2004,04:04,1080.50,1080.75,1080.50,1080.50,50,27,77.00
08/18/2004,04:07,1080.50,1080.50,1080.50,1080.50,0,15,15.00
08/18/2004,04:08,1080.25,1080.50,1080.25,1080.50,17,1,18.00
08/18/2004,04:09,1080.75,1080.75,1080.25,1080.25,1,22,23.00
08/18/2004,04:10,1080.50,1080.50,1080.50,1080.50,1,0,1.00
08/18/2004,04:11,1080.25,1080.25,1080.00,1080.25,26,38,64.00
08/18/2004,04:12,1080.25,1080.25,1080.25,1080.25,109,0,109.00
08/18/2004,04:13,1080.25,1080.25,1080.25,1080.25,2,0,2.00
08/18/2004,04:14,1080.25,1080.25,1080.25,1080.25,51,0,51.00
08/18/2004,04:15,1080.25,1080.25,1080.25,1080.25,4,0,4.00
08/18/2004,04:16,1080.50,1080.50,1080.50,1080.50,1,0,1.00
08/18/2004,04:17,1080.25,1080.25,1080.25,1080.25,0,35,35.00
08/18/2004,04:20,1080.25,1080.25,1080.25,1080.25,0,112,112.00
08/18/2004,04:22,1080.25,1080.25,1080.25,1080.25,0,1,1.00
08/18/2004,04:24,1080.25,1080.25,1080.25,1080.25,0,11,11.00
08/18/2004,04:25,1080.25,1080.25,1080.25,1080.25,0,4,4.00
08/18/2004,04:26,1080.25,1080.25,1080.00,1080.00,0,20,20.00
08/18/2004,04:27,1080.00,1080.25,1080.00,1080.25,1,1,2.00
08/18/2004,04:28,1080.00,1080.00,1080.00,1080.00,0,2,2.00
08/18/2004,04:29,1080.25,1080.25,1080.25,1080.25,26,0,26.00
08/18/2004,04:30,1080.25,1080.25,1080.25,1080.25,13,0,13.00
08/18/2004,04:31,1080.25,1080.25,1080.25,1080.25,6,0,6.00
08/18/2004,04:33,1080.25,1080.25,1080.00,1080.00,20,11,31.00
08/18/2004,04:34,1080.00,1080.00,1080.00,1080.00,0,25,25.00
08/18/2004,04:35,1080.00,1080.25,1079.75,1079.75,2,208,210.00
08/18/2004,04:36,1079.75,1080.00,1079.75,1079.75,4,66,70.00
08/18/2004,04:37,1079.75,1080.00,1079.75,1079.75,10,2,12.00
08/18/2004,04:40,1079.75,1079.75,1079.75,1079.75,0,25,25.00
08/18/2004,04:42,1080.00,1080.00,1079.50,1079.50,1,31,32.00
08/18/2004,04:43,1079.50,1079.75,1079.50,1079.75,16,25,41.00
08/18/2004,04:45,1079.50,1079.50,1079.25,1079.25,0,59,59.00
08/18/2004,04:46,1079.50,1079.50,1079.00,1079.25,15,44,59.00
08/18/2004,04:47,1079.25,1079.25,1079.00,1079.00,43,1,44.00
08/18/2004,04:48,1079.25,1079.25,1079.00,1079.00,14,2,16.00
08/18/2004,04:49,1079.00,1079.25,1079.00,1079.25,16,5,21.00
08/18/2004,04:50,1079.25,1079.25,1079.25,1079.25,16,0,16.00
08/18/2004,04:51,1079.25,1079.25,1079.25,1079.25,6,0,6.00
08/18/2004,04:52,1079.00,1079.25,1078.75,1079.25,22,87,109.00
08/18/2004,04:53,1079.00,1079.00,1078.25,1078.75,19,278,297.00
08/18/2004,04:54,1078.75,1079.25,1078.75,1079.00,108,28,136.00
08/18/2004,04:55,1079.00,1079.25,1079.00,1079.25,1,31,32.00
08/18/2004,04:56,1079.00,1079.25,1079.00,1079.00,1,34,35.00
08/18/2004,04:57,1079.25,1079.25,1079.00,1079.00,1,28,29.00
08/18/2004,04:58,1079.00,1079.25,1079.00,1079.00,1,63,64.00
08/18/2004,04:59,1079.00,1079.00,1078.50,1078.50,0,14,14.00
08/18/2004,05:00,1078.50,1078.75,1078.50,1078.75,14,1,15.00
08/18/2004,05:01,1078.50,1078.50,1078.25,1078.50,15,26,41.00
08/18/2004,05:02,1078.50,1078.50,1078.25,1078.25,33,2,35.00
08/18/2004,05:03,1078.50,1078.75,1078.25,1078.50,10,1,11.00
08/18/2004,05:04,1078.25,1078.25,1078.00,1078.25,38,91,129.00
08/18/2004,05:05,1078.25,1078.75,1078.25,1078.75,136,0,136.00
08/18/2004,05:06,1078.75,1078.75,1078.75,1078.75,56,0,56.00
08/18/2004,05:07,1078.75,1078.75,1078.50,1078.50,37,3,40.00
08/18/2004,05:08,1078.75,1078.75,1078.75,1078.75,19,0,19.00
08/18/2004,05:09,1078.50,1078.75,1078.50,1078.50,113,7,120.00
08/18/2004,05:10,1078.75,1078.75,1078.75,1078.75,9,0,9.00
08/18/2004,05:11,1078.75,1078.75,1078.75,1078.75,32,0,32.00
08/18/2004,05:12,1078.75,1079.00,1078.75,1079.00,6,0,6.00
08/18/2004,05:13,1078.75,1079.00,1078.75,1079.00,2,1,3.00
08/18/2004,05:14,1079.00,1079.00,1078.50,1078.75,11,56,67.00
08/18/2004,05:15,1078.75,1078.75,1078.75,1078.75,1,0,1.00
08/18/2004,05:16,1078.50,1078.75,1078.50,1078.75,18,1,19.00
08/18/2004,05:17,1078.75,1079.00,1078.50,1078.50,7,11,18.00
08/18/2004,05:19,1078.75,1078.75,1078.75,1078.75,29,0,29.00
08/18/2004,05:20,1078.75,1078.75,1078.75,1078.75,8,0,8.00
08/18/2004,05:21,1079.00,1079.00,1079.00,1079.00,54,0,54.00
08/18/2004,05:22,1079.00,1079.25,1079.00,1079.25,9,1,10.00
08/18/2004,05:23,1079.25,1079.50,1079.25,1079.50,132,40,172.00
08/18/2004,05:25,1079.25,1079.25,1079.25,1079.25,0,99,99.00
08/18/2004,05:26,1079.25,1079.25,1079.25,1079.25,0,8,8.00
08/18/2004,05:27,1079.25,1079.25,1079.25,1079.25,0,6,6.00
08/18/2004,05:28,1079.25,1079.25,1079.25,1079.25,0,5,5.00
08/18/2004,05:30,1079.25,1079.50,1079.25,1079.50,1,7,8.00
08/18/2004,05:31,1079.25,1079.50,1079.00,1079.00,1,5,6.00
08/18/2004,05:32,1079.00,1079.25,1079.00,1079.25,3,8,11.00
08/18/2004,05:33,1079.00,1079.25,1079.00,1079.25,1,1,2.00
08/18/2004,05:34,1079.25,1079.50,1079.25,1079.50,18,5,23.00
08/18/2004,05:35,1079.25,1079.50,1079.25,1079.25,1,197,198.00
08/18/2004,05:36,1079.25,1079.25,1079.25,1079.25,0,4,4.00
08/18/2004,05:37,1079.00,1079.25,1079.00,1079.25,1,2,3.00
08/18/2004,05:38,1079.00,1079.00,1079.00,1079.00,0,28,28.00
08/18/2004,05:39,1079.00,1079.25,1078.75,1078.75,10,91,101.00
08/18/2004,05:40,1078.75,1079.00,1078.75,1078.75,21,3,24.00
08/18/2004,05:41,1078.75,1078.75,1078.75,1078.75,0,6,6.00
08/18/2004,05:42,1078.75,1078.75,1078.75,1078.75,0,9,9.00
08/18/2004,05:44,1078.75,1079.00,1078.75,1079.00,1,2,3.00
08/18/2004,05:45,1079.00,1079.00,1079.00,1079.00,1,0,1.00
08/18/2004,05:46,1079.00,1079.00,1078.75,1078.75,1,5,6.00
08/18/2004,05:47,1079.00,1079.00,1078.75,1078.75,1,2,3.00
08/18/2004,05:48,1079.00,1079.25,1079.00,1079.25,28,1,29.00
08/18/2004,05:49,1079.25,1079.50,1079.25,1079.50,40,0,40.00
08/18/2004,05:50,1079.50,1079.50,1079.50,1079.50,2,0,2.00
08/18/2004,05:51,1079.50,1079.75,1079.50,1079.75,68,3,71.00
08/18/2004,05:53,1079.50,1079.50,1079.50,1079.50,0,1,1.00
08/18/2004,05:54,1079.75,1079.75,1079.50,1079.75,6,1,7.00
08/18/2004,05:55,1079.75,1079.75,1079.75,1079.75,2,0,2.00
08/18/2004,05:56,1079.75,1079.75,1079.75,1079.75,5,0,5.00
08/18/2004,05:58,1079.75,1079.75,1079.75,1079.75,35,0,35.00
08/18/2004,05:59,1079.75,1079.75,1079.75,1079.75,5,0,5.00
08/18/2004,06:00,1079.75,1079.75,1079.75,1079.75,1,0,1.00
08/18/2004,06:01,1079.75,1080.00,1079.75,1080.00,259,0,259.00
08/18/2004,06:02,1080.00,1080.00,1080.00,1080.00,69,0,69.00
08/18/2004,06:03,1080.00,1080.25,1080.00,1080.00,157,5,162.00
08/18/2004,06:04,1080.00,1080.00,1080.00,1080.00,0,23,23.00
08/18/2004,06:05,1080.00,1080.00,1080.00,1080.00,0,4,4.00
08/18/2004,06:08,1079.75,1080.00,1079.75,1080.00,35,4,39.00
08/18/2004,06:10,1080.00,1080.00,1080.00,1080.00,10,0,10.00
08/18/2004,06:11,1080.00,1080.00,1080.00,1080.00,5,0,5.00
08/18/2004,06:13,1079.75,1079.75,1079.75,1079.75,0,8,8.00
08/18/2004,06:14,1079.75,1080.00,1079.75,1080.00,4,1,5.00
08/18/2004,06:15,1080.00,1080.00,1080.00,1080.00,11,0,11.00
08/18/2004,06:16,1080.00,1080.00,1080.00,1080.00,4,0,4.00
08/18/2004,06:17,1080.00,1080.00,1080.00,1080.00,9,0,9.00
08/18/2004,06:18,1080.00,1080.25,1080.00,1080.25,51,0,51.00
08/18/2004,06:19,1080.25,1080.25,1080.00,1080.00,4,3,7.00
08/18/2004,06:20,1080.00,1080.00,1080.00,1080.00,0,20,20.00
08/18/2004,06:21,1080.00,1080.25,1080.00,1080.25,1,1,2.00
08/18/2004,06:22,1080.00,1080.00,1079.75,1079.75,1,63,64.00
08/18/2004,06:23,1079.50,1079.75,1079.50,1079.75,2,1,3.00
08/18/2004,06:24,1079.75,1079.75,1079.75,1079.75,5,0,5.00
08/18/2004,06:25,1079.75,1079.75,1079.75,1079.75,1,0,1.00
08/18/2004,06:26,1079.50,1079.50,1079.50,1079.50,0,1,1.00
08/18/2004,06:27,1079.75,1079.75,1079.75,1079.75,3,0,3.00
08/18/2004,06:28,1079.75,1079.75,1079.75,1079.75,2,0,2.00
08/18/2004,06:29,1079.50,1079.50,1079.50,1079.50,0,1,1.00
08/18/2004,06:30,1079.75,1079.75,1079.50,1079.75,13,51,64.00
08/18/2004,06:31,1079.50,1079.50,1079.50,1079.50,0,4,4.00
08/18/2004,06:32,1079.50,1079.50,1079.50,1079.50,0,3,3.00
08/18/2004,06:35,1079.75,1079.75,1079.75,1079.75,10,0,10.00
08/18/2004,06:37,1079.50,1079.50,1079.50,1079.50,0,1,1.00
08/18/2004,06:38,1079.50,1079.75,1079.50,1079.75,5,1,6.00
08/18/2004,06:39,1079.75,1079.75,1079.75,1079.75,1,0,1.00
08/18/2004,06:40,1079.75,1079.75,1079.50,1079.50,5,1,6.00
08/18/2004,06:41,1079.50,1079.50,1079.50,1079.50,0,2,2.00
08/18/2004,06:42,1079.50,1079.75,1079.50,1079.75,15,1,16.00
08/18/2004,06:43,1080.00,1080.00,1080.00,1080.00,12,0,12.00
08/18/2004,06:44,1080.00,1080.25,1080.00,1080.00,37,1,38.00
08/18/2004,06:45,1080.00,1080.00,1080.00,1080.00,0,9,9.00
08/18/2004,06:46,1080.00,1080.00,1079.75,1079.75,0,27,27.00
08/18/2004,06:47,1080.00,1080.00,1080.00,1080.00,10,0,10.00
08/18/2004,06:48,1080.00,1080.00,1080.00,1080.00,4,0,4.00
08/18/2004,06:49,1080.00,1080.00,1080.00,1080.00,4,0,4.00
08/18/2004,06:50,1080.00,1080.00,1080.00,1080.00,16,0,16.00
08/18/2004,06:51,1080.00,1080.00,1080.00,1080.00,2,0,2.00
08/18/2004,06:52,1080.00,1080.00,1080.00,1080.00,5,0,5.00
08/18/2004,06:53,1080.00,1080.00,1079.75,1080.00,10,9,19.00
08/18/2004,06:54,1079.75,1079.75,1079.75,1079.75,0,35,35.00
08/18/2004,06:55,1080.00,1080.25,1080.00,1080.25,8,0,8.00
08/18/2004,06:56,1080.00,1080.25,1080.00,1080.00,3,11,14.00
08/18/2004,06:57,1080.00,1080.00,1079.75,1079.75,0,9,9.00
08/18/2004,06:58,1079.75,1079.75,1079.50,1079.50,0,24,24.00
08/18/2004,06:59,1080.00,1080.00,1079.25,1079.25,41,153,194.00
08/18/2004,07:00,1079.25,1079.25,1078.50,1078.75,60,419,479.00
08/18/2004,07:01,1078.75,1079.00,1078.75,1079.00,113,5,118.00
08/18/2004,07:02,1079.25,1079.25,1079.00,1079.00,2,55,57.00
08/18/2004,07:03,1079.00,1079.00,1079.00,1079.00,0,15,15.00
08/18/2004,07:04,1079.00,1079.00,1079.00,1079.00,0,11,11.00
08/18/2004,07:05,1078.75,1079.00,1078.75,1078.75,27,14,41.00
08/18/2004,07:06,1078.75,1078.75,1078.25,1078.50,18,384,402.00
08/18/2004,07:07,1078.50,1078.50,1078.25,1078.50,117,4,121.00
08/18/2004,07:08,1078.50,1078.50,1078.25,1078.50,89,2,91.00
08/18/2004,07:09,1078.25,1078.50,1078.25,1078.50,37,1,38.00
08/18/2004,07:10,1078.50,1078.50,1078.50,1078.50,42,0,42.00
08/18/2004,07:11,1078.50,1078.50,1078.50,1078.50,129,0,129.00
08/18/2004,07:12,1078.50,1078.50,1078.50,1078.50,93,0,93.00
08/18/2004,07:13,1078.50,1078.50,1078.50,1078.50,114,0,114.00
08/18/2004,07:14,1078.75,1078.75,1078.50,1078.75,10,3,13.00
08/18/2004,07:15,1078.75,1078.75,1078.75,1078.75,2,0,2.00
08/18/2004,07:16,1078.75,1079.00,1078.75,1079.00,218,0,218.00
08/18/2004,07:17,1079.00,1079.50,1079.00,1079.25,240,47,287.00
08/18/2004,07:18,1079.00,1079.25,1079.00,1079.00,12,4,16.00
08/18/2004,07:19,1079.25,1079.25,1079.00,1079.00,1,11,12.00
08/18/2004,07:20,1079.25,1079.25,1079.00,1079.25,122,11,133.00
08/18/2004,07:21,1079.00,1079.50,1079.00,1079.00,173,33,206.00
08/18/2004,07:22,1079.25,1079.25,1079.25,1079.25,78,0,78.00
08/18/2004,07:23,1079.25,1079.25,1079.25,1079.25,14,0,14.00
08/18/2004,07:24,1079.25,1079.25,1079.00,1079.00,140,62,202.00
08/18/2004,07:25,1079.00,1079.00,1078.75,1078.75,0,82,82.00
08/18/2004,07:26,1079.00,1079.00,1078.50,1078.75,14,275,289.00
08/18/2004,07:27,1078.75,1078.75,1078.50,1078.50,33,6,39.00
08/18/2004,07:28,1078.75,1078.75,1078.50,1078.75,31,10,41.00
08/18/2004,07:29,1078.75,1078.75,1078.50,1078.75,60,42,102.00
08/18/2004,07:30,1078.75,1078.75,1078.75,1078.75,58,0,58.00
08/18/2004,07:31,1078.75,1079.00,1078.75,1078.75,79,2,81.00
08/18/2004,07:32,1078.75,1078.75,1078.75,1078.75,0,31,31.00
08/18/2004,07:33,1079.00,1079.00,1078.75,1078.75,1,35,36.00
08/18/2004,07:34,1078.75,1078.75,1078.75,1078.75,0,6,6.00
08/18/2004,07:35,1078.75,1079.25,1078.75,1079.25,61,8,69.00
08/18/2004,07:36,1079.00,1079.25,1079.00,1079.25,15,9,24.00
08/18/2004,07:37,1079.00,1079.75,1079.00,1079.50,603,77,680.00
08/18/2004,07:38,1079.75,1079.75,1079.50,1079.50,3,4,7.00
08/18/2004,07:39,1079.75,1080.00,1079.50,1079.75,161,8,169.00
08/18/2004,07:40,1079.75,1080.00,1079.75,1079.75,24,8,32.00
08/18/2004,07:41,1080.00,1080.00,1079.75,1079.75,5,30,35.00
08/18/2004,07:42,1079.75,1080.00,1079.75,1079.75,3,139,142.00
08/18/2004,07:43,1079.75,1079.75,1079.50,1079.75,4,5,9.00
08/18/2004,07:44,1079.75,1079.75,1079.50,1079.50,12,43,55.00
08/18/2004,07:45,1079.50,1079.50,1078.75,1078.75,16,311,327.00
08/18/2004,07:46,1079.00,1079.00,1078.75,1079.00,4,37,41.00
08/18/2004,07:47,1079.00,1079.25,1079.00,1079.25,97,0,97.00
08/18/2004,07:48,1079.25,1079.25,1079.25,1079.25,10,0,10.00
08/18/2004,07:49,1079.25,1079.25,1079.00,1079.00,1,29,30.00
08/18/2004,07:50,1079.00,1079.25,1079.00,1079.25,1,27,28.00
08/18/2004,07:51,1079.25,1079.25,1079.00,1079.00,2,2,4.00
08/18/2004,07:52,1079.25,1079.25,1079.00,1079.00,2,1,3.00
08/18/2004,07:53,1079.25,1079.25,1079.00,1079.00,16,2,18.00
08/18/2004,07:54,1079.25,1079.25,1079.25,1079.25,86,0,86.00
08/18/2004,07:55,1079.00,1079.00,1079.00,1079.00,0,2,2.00
08/18/2004,07:56,1079.25,1079.25,1079.25,1079.25,1,0,1.00
08/18/2004,07:57,1079.25,1079.25,1079.00,1079.00,11,1,12.00
08/18/2004,07:58,1079.00,1079.25,1079.00,1079.00,2,24,26.00
08/18/2004,07:59,1079.00,1079.00,1079.00,1079.00,0,4,4.00
08/18/2004,08:00,1079.00,1079.00,1079.00,1079.00,0,29,29.00
08/18/2004,08:01,1079.00,1079.25,1079.00,1079.00,109,7,116.00
08/18/2004,08:02,1079.00,1079.00,1078.75,1078.75,0,101,101.00
08/18/2004,08:03,1079.00,1079.25,1078.75,1079.00,95,17,112.00
08/18/2004,08:04,1079.00,1079.00,1078.75,1079.00,42,65,107.00
08/18/2004,08:05,1079.00,1079.00,1078.75,1078.75,22,1,23.00
08/18/2004,08:06,1078.75,1079.00,1078.75,1078.75,1,62,63.00
08/18/2004,08:07,1079.00,1079.00,1078.75,1079.00,6,1,7.00
08/18/2004,08:08,1078.75,1079.00,1078.75,1079.00,3,6,9.00
08/18/2004,08:09,1078.75,1078.75,1078.75,1078.75,0,14,14.00
08/18/2004,08:10,1078.75,1078.75,1078.75,1078.75,0,2,2.00
08/18/2004,08:11,1078.75,1079.00,1078.75,1079.00,20,8,28.00
08/18/2004,08:12,1079.00,1079.00,1078.75,1078.75,6,1,7.00
08/18/2004,08:13,1079.00,1079.00,1078.75,1079.00,3,1,4.00
08/18/2004,08:14,1078.75,1079.00,1078.75,1079.00,3,3,6.00
08/18/2004,08:15,1079.00,1079.00,1079.00,1079.00,6,0,6.00
08/18/2004,08:16,1079.00,1079.00,1079.00,1079.00,299,0,299.00
08/18/2004,08:17,1078.75,1079.00,1078.75,1079.00,1,2,3.00
08/18/2004,08:18,1079.00,1079.00,1078.75,1078.75,59,2,61.00
08/18/2004,08:19,1078.75,1078.75,1078.75,1078.75,0,4,4.00
08/18/2004,08:20,1078.75,1079.00,1078.75,1078.75,1,12,13.00
08/18/2004,08:21,1079.00,1079.00,1078.75,1078.75,1,20,21.00
08/18/2004,08:22,1078.75,1078.75,1078.75,1078.75,0,5,5.00
08/18/2004,08:23,1078.75,1079.00,1078.50,1078.50,46,304,350.00
08/18/2004,08:24,1078.50,1078.75,1078.25,1078.50,111,380,491.00
08/18/2004,08:25,1078.50,1078.50,1078.25,1078.50,134,5,139.00
08/18/2004,08:26,1078.50,1078.50,1078.50,1078.50,102,0,102.00
08/18/2004,08:27,1078.50,1078.50,1078.25,1078.25,183,93,276.00
08/18/2004,08:28,1078.50,1078.75,1078.25,1078.75,172,1,173.00
08/18/2004,08:29,1078.50,1078.75,1078.50,1078.50,98,53,151.00
08/18/2004,08:30,1078.50,1079.25,1078.50,1079.00,901,729,1630.00
08/18/2004,08:31,1079.00,1079.50,1078.75,1079.00,1552,1102,2654.00
08/18/2004,08:32,1079.00,1079.50,1079.00,1079.50,510,1057,1567.00
08/18/2004,08:33,1079.25,1079.50,1078.75,1079.00,783,1650,2433.00
08/18/2004,08:34,1079.25,1079.75,1079.00,1079.25,1502,947,2449.00
08/18/2004,08:35,1079.25,1079.75,1079.00,1079.50,909,514,1423.00
08/18/2004,08:36,1079.25,1079.50,1079.25,1079.50,291,642,933.00
08/18/2004,08:37,1079.50,1079.75,1079.00,1079.00,643,687,1330.00
08/18/2004,08:38,1079.25,1080.25,1079.00,1080.00,540,536,1076.00
08/18/2004,08:39,1080.00,1080.50,1080.00,1080.50,1853,224,2077.00
08/18/2004,08:40,1080.50,1081.00,1080.25,1080.75,1289,365,1654.00
08/18/2004,08:41,1081.00,1081.25,1080.75,1081.00,1396,588,1984.00
08/18/2004,08:42,1081.00,1081.25,1080.50,1080.50,449,2936,3385.00
08/18/2004,08:43,1080.50,1080.50,1080.00,1080.25,1172,836,2008.00
08/18/2004,08:44,1080.25,1080.75,1080.00,1080.50,732,744,1476.00
08/18/2004,08:45,1080.75,1080.75,1080.25,1080.50,51,716,767.00
08/18/2004,08:46,1080.25,1080.50,1079.75,1080.00,485,1589,2074.00
08/18/2004,08:47,1080.25,1080.75,1080.00,1080.75,1182,661,1843.00
08/18/2004,08:48,1080.50,1081.25,1080.50,1081.25,2086,252,2338.00
08/18/2004,08:49,1081.00,1081.50,1081.00,1081.00,935,1205,2140.00
08/18/2004,08:50,1081.25,1081.75,1081.00,1081.75,1797,224,2021.00
08/18/2004,08:51,1081.50,1081.75,1081.00,1081.50,1413,1325,2738.00
08/18/2004,08:52,1081.75,1082.25,1081.50,1082.00,3171,1013,4184.00
08/18/2004,08:53,1082.00,1082.00,1081.50,1081.50,425,973,1398.00
08/18/2004,08:54,1081.50,1082.00,1081.50,1082.00,497,546,1043.00
08/18/2004,08:55,1082.00,1082.25,1081.75,1082.00,1588,438,2026.00
08/18/2004,08:56,1081.75,1082.00,1081.50,1081.75,487,810,1297.00
08/18/2004,08:57,1081.75,1081.75,1081.25,1081.25,129,890,1019.00
08/18/2004,08:58,1081.25,1082.00,1081.25,1081.75,2313,1649,3962.00
08/18/2004,08:59,1081.75,1082.00,1081.50,1081.50,425,611,1036.00
08/18/2004,09:00,1081.50,1082.00,1081.25,1081.50,1664,2042,3706.00
08/18/2004,09:01,1081.50,1081.75,1081.25,1081.75,669,274,943.00
08/18/2004,09:02,1081.75,1082.50,1081.75,1082.25,2498,622,3120.00
08/18/2004,09:03,1082.25,1083.00,1082.00,1082.75,1438,716,2154.00
08/18/2004,09:04,1083.00,1084.25,1082.75,1084.25,3676,586,4262.00
08/18/2004,09:05,1084.25,1084.50,1083.75,1084.00,3147,1456,4603.00
08/18/2004,09:06,1083.75,1084.50,1083.75,1084.25,2086,1051,3137.00
08/18/2004,09:07,1084.50,1084.50,1084.00,1084.50,1364,655,2019.00
08/18/2004,09:08,1084.50,1084.50,1084.25,1084.25,56,839,895.00
08/18/2004,09:09,1084.50,1084.50,1083.75,1083.75,963,1706,2669.00
08/18/2004,09:10,1083.75,1084.00,1083.75,1083.75,19,1519,1538.00
08/18/2004,09:11,1084.00,1084.75,1083.75,1084.75,4872,442,5314.00
08/18/2004,09:12,1084.75,1084.75,1084.25,1084.25,3279,1205,4484.00
08/18/2004,09:13,1084.50,1084.50,1084.00,1084.00,498,1600,2098.00
08/18/2004,09:14,1084.25,1084.50,1084.00,1084.25,1184,914,2098.00
08/18/2004,09:15,1084.25,1084.50,1084.00,1084.50,427,607,1034.00
08/18/2004,09:16,1084.50,1085.75,1084.25,1085.75,4739,820,5559.00
08/18/2004,09:17,1085.50,1085.75,1085.25,1085.50,1220,1540,2760.00
08/18/2004,09:18,1085.50,1086.25,1085.50,1086.00,3557,1709,5266.00
08/18/2004,09:19,1086.25,1086.25,1085.75,1086.00,771,1036,1807.00
08/18/2004,09:20,1086.00,1086.25,1085.75,1085.75,928,1151,2079.00
08/18/2004,09:21,1085.75,1086.00,1085.75,1085.75,829,654,1483.00
08/18/2004,09:22,1086.00,1086.25,1085.75,1086.00,1450,973,2423.00
08/18/2004,09:23,1086.00,1086.00,1085.25,1085.25,213,2435,2648.00
08/18/2004,09:24,1085.25,1085.50,1084.75,1085.00,203,2304,2507.00
08/18/2004,09:25,1085.00,1085.25,1084.75,1085.25,987,255,1242.00
08/18/2004,09:26,1085.00,1085.25,1084.75,1084.75,102,824,926.00
08/18/2004,09:27,1085.00,1085.50,1084.75,1085.25,1242,896,2138.00
08/18/2004,09:28,1085.25,1085.75,1085.25,1085.75,1470,361,1831.00
08/18/2004,09:29,1085.75,1086.00,1085.50,1085.75,858,534,1392.00
08/18/2004,09:30,1085.75,1085.75,1085.25,1085.50,733,924,1657.00
08/18/2004,09:31,1085.50,1086.00,1085.25,1086.00,2117,1361,3478.00
08/18/2004,09:32,1085.75,1085.75,1084.50,1084.50,741,2890,3631.00
08/18/2004,09:33,1084.50,1085.00,1084.00,1084.00,2045,3817,5862.00
08/18/2004,09:34,1084.00,1084.25,1083.50,1084.00,1140,2127,3267.00
08/18/2004,09:35,1083.75,1084.25,1083.75,1084.25,1648,508,2156.00
08/18/2004,09:36,1084.00,1084.75,1084.00,1084.50,1305,903,2208.00
08/18/2004,09:37,1084.50,1085.50,1084.50,1085.25,2465,726,3191.00
08/18/2004,09:38,1085.50,1085.50,1085.00,1085.25,1067,1376,2443.00
08/18/2004,09:39,1085.25,1085.50,1084.75,1085.00,2335,1425,3760.00
08/18/2004,09:40,1084.75,1085.25,1084.75,1085.00,700,391,1091.00
08/18/2004,09:41,1085.00,1085.50,1085.00,1085.50,1266,95,1361.00
08/18/2004,09:42,1085.50,1086.25,1085.25,1086.25,3016,994,4010.00
08/18/2004,09:43,1086.00,1087.00,1086.00,1086.75,1123,630,1753.00
08/18/2004,09:44,1087.00,1088.00,1086.75,1087.75,2971,450,3421.00
08/18/2004,09:45,1087.75,1088.75,1087.75,1088.75,1094,748,1842.00
08/18/2004,09:46,1088.75,1088.75,1088.25,1088.50,1478,939,2417.00
08/18/2004,09:47,1088.50,1088.75,1088.25,1088.50,1968,772,2740.00
08/18/2004,09:48,1088.50,1089.25,1088.25,1088.75,3460,1839,5299.00
08/18/2004,09:49,1088.75,1089.00,1088.25,1088.50,1194,1928,3122.00
08/18/2004,09:50,1088.75,1089.00,1088.25,1088.50,1475,1310,2785.00
08/18/2004,09:51,1088.75,1088.75,1088.25,1088.25,1470,1358,2828.00
08/18/2004,09:52,1088.25,1088.50,1088.00,1088.00,125,3624,3749.00
08/18/2004,09:53,1088.00,1088.25,1087.25,1087.50,492,3674,4166.00
08/18/2004,09:54,1087.50,1087.50,1087.00,1087.25,245,2190,2435.00
08/18/2004,09:55,1087.25,1087.75,1087.00,1087.75,620,475,1095.00
08/18/2004,09:56,1087.75,1088.00,1087.50,1087.75,944,798,1742.00
08/18/2004,09:57,1088.00,1088.25,1087.50,1088.00,1616,885,2501.00
08/18/2004,09:58,1088.00,1088.50,1087.75,1087.75,1013,1480,2493.00
08/18/2004,09:59,1088.00,1088.00,1087.50,1087.75,417,1060,1477.00
08/18/2004,10:00,1087.50,1087.75,1087.25,1087.25,452,1682,2134.00
08/18/2004,10:01,1087.25,1087.50,1087.25,1087.25,122,302,424.00
08/18/2004,10:02,1087.25,1087.50,1087.00,1087.25,874,1817,2691.00
08/18/2004,10:03,1087.00,1087.25,1086.75,1086.75,219,2139,2358.00
08/18/2004,10:04,1086.75,1087.00,1086.50,1086.50,57,1041,1098.00
08/18/2004,10:05,1086.50,1087.00,1086.50,1086.75,428,581,1009.00
08/18/2004,10:06,1086.75,1086.75,1086.25,1086.50,684,1036,1720.00
08/18/2004,10:07,1086.25,1086.50,1085.00,1085.25,2121,5892,8013.00
08/18/2004,10:08,1085.25,1085.75,1085.00,1085.75,2182,1265,3447.00
08/18/2004,10:09,1085.75,1086.00,1085.50,1086.00,687,332,1019.00
08/18/2004,10:10,1086.00,1086.00,1085.50,1085.75,371,825,1196.00
08/18/2004,10:11,1085.50,1086.50,1085.50,1086.50,1562,70,1632.00
08/18/2004,10:12,1086.50,1086.50,1085.25,1085.75,821,1390,2211.00
08/18/2004,10:13,1085.75,1086.25,1085.25,1086.00,1582,810,2392.00
08/18/2004,10:14,1086.00,1086.25,1085.75,1086.00,524,221,745.00
08/18/2004,10:15,1086.00,1086.50,1085.75,1086.25,846,697,1543.00
08/18/2004,10:16,1086.25,1087.75,1086.25,1087.50,3386,647,4033.00
08/18/2004,10:17,1087.50,1087.75,1087.00,1087.00,904,849,1753.00
08/18/2004,10:18,1087.25,1087.75,1087.00,1087.50,1589,910,2499.00
08/18/2004,10:19,1087.25,1087.50,1086.50,1086.50,440,942,1382.00
08/18/2004,10:20,1086.50,1087.00,1086.50,1087.00,844,412,1256.00
08/18/2004,10:21,1087.00,1087.00,1086.50,1086.75,26,461,487.00
08/18/2004,10:22,1086.75,1087.25,1086.25,1086.25,432,979,1411.00
08/18/2004,10:23,1086.50,1086.50,1085.75,1086.00,811,1025,1836.00
08/18/2004,10:24,1085.75,1086.00,1085.50,1085.75,252,1226,1478.00
08/18/2004,10:25,1085.75,1086.25,1085.75,1086.00,448,124,572.00
08/18/2004,10:26,1086.00,1086.75,1086.00,1086.50,1043,49,1092.00
08/18/2004,10:27,1086.50,1087.00,1086.50,1086.75,558,64,622.00
08/18/2004,10:28,1086.75,1087.00,1086.50,1087.00,334,681,1015.00
08/18/2004,10:29,1086.75,1087.00,1086.75,1086.75,1154,95,1249.00
08/18/2004,10:30,1086.75,1087.25,1086.50,1087.25,611,449,1060.00
08/18/2004,10:31,1087.00,1087.75,1087.00,1087.00,2109,679,2788.00
08/18/2004,10:32,1087.25,1087.50,1087.00,1087.50,1302,328,1630.00
08/18/2004,10:33,1087.25,1087.50,1087.25,1087.25,1007,60,1067.00
08/18/2004,10:34,1087.50,1087.75,1087.25,1087.25,240,238,478.00
08/18/2004,10:35,1087.50,1087.50,1087.00,1087.25,147,286,433.00
08/18/2004,10:36,1087.25,1087.50,1087.00,1087.25,100,373,473.00
08/18/2004,10:37,1087.25,1087.25,1087.00,1087.25,50,154,204.00
08/18/2004,10:38,1087.00,1087.25,1086.75,1086.75,285,321,606.00
08/18/2004,10:39,1087.00,1087.50,1086.75,1087.00,369,627,996.00
08/18/2004,10:40,1086.75,1086.75,1086.25,1086.50,417,897,1314.00
08/18/2004,10:41,1086.25,1086.50,1086.25,1086.25,223,395,618.00
08/18/2004,10:42,1086.25,1086.50,1086.25,1086.25,37,517,554.00
08/18/2004,10:43,1086.25,1086.50,1086.00,1086.25,130,38,168.00
08/18/2004,10:44,1086.25,1086.50,1086.00,1086.00,780,627,1407.00
08/18/2004,10:45,1086.25,1086.50,1086.00,1086.25,449,489,938.00
08/18/2004,10:46,1086.25,1086.75,1086.25,1086.75,873,172,1045.00
08/18/2004,10:47,1086.75,1087.00,1086.50,1086.75,274,524,798.00
08/18/2004,10:48,1086.75,1086.75,1086.50,1086.75,220,31,251.00
08/18/2004,10:49,1086.50,1086.75,1086.25,1086.50,538,609,1147.00
08/18/2004,10:50,1086.50,1086.50,1086.25,1086.50,3,240,243.00
08/18/2004,10:51,1086.50,1086.75,1086.25,1086.50,227,156,383.00
08/18/2004,10:52,1086.50,1086.75,1086.25,1086.50,20,459,479.00
08/18/2004,10:53,1086.25,1086.50,1086.00,1086.25,338,388,726.00
08/18/2004,10:54,1086.25,1086.25,1085.75,1086.00,162,503,665.00
08/18/2004,10:55,1086.25,1086.25,1086.00,1086.00,21,22,43.00
08/18/2004,10:56,1086.00,1086.25,1086.00,1086.25,13,109,122.00
08/18/2004,10:57,1086.00,1087.00,1086.00,1087.00,931,13,944.00
08/18/2004,10:58,1087.00,1087.25,1086.75,1087.00,1125,174,1299.00
08/18/2004,10:59,1087.00,1087.75,1087.00,1087.25,1367,341,1708.00
08/18/2004,11:00,1087.25,1087.50,1087.00,1087.25,205,193,398.00
08/18/2004,11:01,1087.25,1087.25,1086.75,1087.25,153,477,630.00
08/18/2004,11:02,1087.00,1087.25,1087.00,1087.00,40,67,107.00
08/18/2004,11:03,1087.25,1087.50,1087.00,1087.25,415,21,436.00
08/18/2004,11:04,1087.50,1087.50,1087.25,1087.50,54,30,84.00
08/18/2004,11:05,1087.50,1087.50,1087.25,1087.50,331,18,349.00
08/18/2004,11:06,1087.25,1087.25,1086.50,1086.50,31,1403,1434.00
08/18/2004,11:07,1086.50,1086.75,1086.25,1086.75,109,326,435.00
08/18/2004,11:08,1086.75,1087.00,1086.50,1086.50,117,259,376.00
08/18/2004,11:09,1086.50,1087.25,1086.50,1087.00,833,30,863.00
08/18/2004,11:10,1087.25,1087.25,1086.75,1086.75,140,340,480.00
08/18/2004,11:11,1086.75,1087.00,1086.50,1086.75,156,103,259.00
08/18/2004,11:12,1087.00,1087.25,1087.00,1087.00,176,57,233.00
08/18/2004,11:13,1087.00,1087.00,1086.50,1086.50,0,849,849.00
08/18/2004,11:14,1086.50,1086.75,1086.50,1086.75,72,99,171.00
08/18/2004,11:15,1086.75,1087.25,1086.75,1087.00,283,12,295.00
08/18/2004,11:16,1087.00,1087.00,1086.75,1087.00,99,98,197.00
08/18/2004,11:17,1087.00,1087.00,1086.75,1087.00,58,8,66.00
08/18/2004,11:18,1086.75,1087.00,1086.50,1086.75,13,632,645.00
08/18/2004,11:19,1086.50,1086.75,1086.50,1086.75,175,70,245.00
08/18/2004,11:20,1086.75,1087.00,1086.75,1086.75,16,19,35.00
08/18/2004,11:21,1086.50,1087.00,1086.25,1086.75,186,582,768.00
08/18/2004,11:22,1086.75,1087.00,1086.50,1086.75,145,45,190.00
08/18/2004,11:23,1086.50,1087.25,1086.50,1087.00,257,166,423.00
08/18/2004,11:24,1087.00,1087.25,1087.00,1087.25,69,100,169.00
08/18/2004,11:25,1087.00,1087.25,1087.00,1087.25,11,61,72.00
08/18/2004,11:26,1087.25,1087.50,1087.00,1087.00,299,125,424.00
08/18/2004,11:27,1087.25,1087.25,1087.00,1087.25,200,2,202.00
08/18/2004,11:28,1087.25,1087.25,1087.00,1087.00,69,8,77.00
08/18/2004,11:29,1087.25,1087.50,1087.00,1087.25,157,6,163.00
08/18/2004,11:30,1087.25,1087.50,1087.25,1087.50,177,135,312.00
08/18/2004,11:31,1087.25,1087.75,1087.25,1087.50,580,636,1216.00
08/18/2004,11:32,1087.75,1088.00,1087.50,1088.00,1400,321,1721.00
08/18/2004,11:33,1088.00,1088.00,1087.50,1087.75,225,185,410.00
08/18/2004,11:34,1087.75,1087.75,1087.50,1087.75,252,10,262.00
08/18/2004,11:35,1087.50,1087.75,1087.25,1087.50,320,452,772.00
08/18/2004,11:36,1087.50,1087.50,1087.00,1087.25,194,771,965.00
08/18/2004,11:37,1087.25,1087.75,1087.00,1087.75,293,180,473.00
08/18/2004,11:38,1087.75,1087.75,1087.25,1087.75,226,256,482.00
08/18/2004,11:39,1087.50,1087.75,1087.25,1087.75,41,98,139.00
08/18/2004,11:40,1087.50,1087.75,1087.50,1087.50,9,69,78.00
08/18/2004,11:41,1087.75,1087.75,1087.25,1087.75,158,183,341.00
08/18/2004,11:42,1087.75,1088.00,1087.50,1088.00,755,60,815.00
08/18/2004,11:43,1088.00,1088.25,1087.75,1088.00,413,491,904.00
08/18/2004,11:44,1088.00,1088.00,1087.50,1087.75,19,133,152.00
08/18/2004,11:45,1087.50,1088.00,1087.50,1088.00,59,52,111.00
08/18/2004,11:46,1087.75,1088.00,1087.75,1088.00,334,58,392.00
08/18/2004,11:47,1088.00,1088.00,1087.50,1087.50,93,601,694.00
08/18/2004,11:48,1087.50,1087.50,1087.25,1087.25,120,420,540.00
08/18/2004,11:49,1087.25,1087.50,1087.25,1087.50,265,80,345.00
08/18/2004,11:50,1087.50,1087.50,1087.00,1087.25,192,462,654.00
08/18/2004,11:51,1087.25,1087.25,1087.00,1087.00,26,47,73.00
08/18/2004,11:52,1087.00,1087.25,1087.00,1087.00,63,6,69.00
08/18/2004,11:53,1087.00,1087.25,1087.00,1087.00,78,85,163.00
08/18/2004,11:54,1087.00,1087.50,1087.00,1087.00,517,212,729.00
08/18/2004,11:55,1087.25,1087.25,1087.00,1087.00,15,309,324.00
08/18/2004,11:56,1087.00,1087.00,1086.75,1086.75,73,508,581.00
08/18/2004,11:57,1086.75,1087.25,1086.75,1087.00,167,365,532.00
08/18/2004,11:58,1086.75,1087.25,1086.75,1087.00,236,74,310.00
08/18/2004,11:59,1087.00,1087.25,1087.00,1087.00,5,229,234.00
08/18/2004,12:00,1087.00,1087.25,1086.75,1086.75,3,234,237.00
08/18/2004,12:01,1086.75,1086.75,1086.25,1086.25,81,745,826.00
08/18/2004,12:02,1086.25,1086.75,1086.25,1086.75,648,7,655.00
08/18/2004,12:03,1086.50,1087.00,1086.50,1086.75,135,73,208.00
08/18/2004,12:04,1086.50,1087.50,1086.25,1087.50,1326,358,1684.00
08/18/2004,12:05,1087.50,1088.00,1086.75,1086.75,1779,1088,2867.00
08/18/2004,12:06,1086.75,1087.00,1086.25,1086.50,539,799,1338.00
08/18/2004,12:07,1086.75,1087.00,1086.75,1087.00,165,26,191.00
08/18/2004,12:08,1087.00,1087.00,1086.50,1086.75,87,257,344.00
08/18/2004,12:09,1086.75,1087.00,1086.75,1086.75,12,125,137.00
08/18/2004,12:10,1086.75,1086.75,1086.25,1086.50,503,357,860.00
08/18/2004,12:11,1086.50,1086.75,1086.25,1086.75,299,167,466.00
08/18/2004,12:12,1086.50,1086.75,1086.50,1086.75,38,12,50.00
08/18/2004,12:13,1086.50,1086.75,1086.50,1086.50,16,119,135.00
08/18/2004,12:14,1086.75,1086.75,1086.25,1086.50,47,173,220.00
08/18/2004,12:15,1086.50,1086.50,1086.25,1086.50,36,45,81.00
08/18/2004,12:16,1086.50,1086.75,1086.25,1086.50,329,152,481.00
08/18/2004,12:17,1086.50,1087.00,1086.50,1086.75,368,19,387.00
08/18/2004,12:18,1087.00,1087.00,1086.25,1086.50,194,242,436.00
08/18/2004,12:19,1086.50,1086.50,1086.25,1086.25,173,280,453.00
08/18/2004,12:20,1086.25,1086.75,1086.25,1086.75,115,89,204.00
08/18/2004,12:21,1086.75,1087.00,1086.50,1086.50,389,222,611.00
08/18/2004,12:22,1086.50,1086.75,1086.50,1086.75,198,65,263.00
08/18/2004,12:23,1086.75,1086.75,1086.50,1086.75,6,34,40.00
08/18/2004,12:24,1086.75,1087.00,1086.25,1086.50,161,254,415.00
08/18/2004,12:25,1086.75,1086.75,1086.50,1086.50,14,40,54.00
08/18/2004,12:26,1086.50,1086.75,1086.25,1086.50,559,857,1416.00
08/18/2004,12:27,1086.50,1086.50,1085.50,1085.75,542,2139,2681.00
08/18/2004,12:28,1085.50,1086.25,1085.50,1086.25,1184,1164,2348.00
08/18/2004,12:29,1086.00,1086.25,1086.00,1086.25,255,264,519.00
08/18/2004,12:30,1086.25,1086.75,1086.00,1086.25,670,262,932.00
08/18/2004,12:31,1086.50,1086.50,1086.00,1086.50,280,334,614.00
08/18/2004,12:32,1086.25,1086.50,1086.25,1086.50,113,28,141.00
08/18/2004,12:33,1086.50,1086.75,1086.25,1086.50,581,64,645.00
08/18/2004,12:34,1086.75,1086.75,1086.50,1086.75,14,33,47.00
08/18/2004,12:35,1086.75,1087.00,1086.75,1086.75,586,761,1347.00
08/18/2004,12:36,1087.00,1087.25,1086.75,1087.00,415,196,611.00
08/18/2004,12:37,1087.00,1087.00,1086.75,1086.75,10,24,34.00
08/18/2004,12:38,1086.75,1087.25,1086.75,1086.75,133,395,528.00
08/18/2004,12:39,1087.00,1087.25,1086.75,1087.25,303,4,307.00
08/18/2004,12:40,1087.25,1087.50,1087.00,1087.50,296,43,339.00
08/18/2004,12:41,1087.50,1088.25,1087.25,1088.25,2523,276,2799.00
08/18/2004,12:42,1088.25,1088.50,1087.75,1088.00,575,358,933.00
08/18/2004,12:43,1087.75,1088.00,1087.75,1087.75,211,146,357.00
08/18/2004,12:44,1087.75,1088.25,1087.75,1087.75,531,689,1220.00
08/18/2004,12:45,1087.50,1087.75,1087.50,1087.75,264,65,329.00
08/18/2004,12:46,1087.75,1088.25,1087.75,1088.00,424,129,553.00
08/18/2004,12:47,1088.25,1088.25,1088.00,1088.00,58,179,237.00
08/18/2004,12:48,1088.25,1088.75,1088.00,1088.25,1458,904,2362.00
08/18/2004,12:49,1088.25,1088.50,1088.25,1088.25,464,180,644.00
08/18/2004,12:50,1088.25,1088.50,1088.00,1088.25,167,524,691.00
08/18/2004,12:51,1088.00,1088.25,1088.00,1088.00,127,516,643.00
08/18/2004,12:52,1088.00,1088.25,1088.00,1088.00,101,435,536.00
08/18/2004,12:53,1088.00,1088.25,1088.00,1088.00,113,308,421.00
08/18/2004,12:54,1088.00,1088.25,1088.00,1088.00,25,27,52.00
08/18/2004,12:55,1088.00,1088.25,1088.00,1088.25,9,128,137.00
08/18/2004,12:56,1088.25,1088.25,1087.50,1087.50,152,894,1046.00
08/18/2004,12:57,1087.75,1087.75,1087.00,1087.50,224,1182,1406.00
08/18/2004,12:58,1087.25,1087.75,1087.25,1087.75,719,305,1024.00
08/18/2004,12:59,1087.50,1088.00,1087.50,1087.75,352,332,684.00
08/18/2004,13:00,1087.75,1088.00,1087.75,1088.00,302,70,372.00
08/18/2004,13:01,1088.00,1089.75,1087.75,1089.75,5229,1323,6552.00
08/18/2004,13:02,1089.75,1090.00,1089.25,1089.75,3093,1647,4740.00
08/18/2004,13:03,1089.75,1090.50,1089.75,1090.25,2661,1796,4457.00
08/18/2004,13:04,1090.25,1090.75,1090.00,1090.50,3134,631,3765.00
08/18/2004,13:05,1090.50,1090.50,1090.00,1090.25,496,1193,1689.00
08/18/2004,13:06,1090.25,1090.50,1089.75,1090.00,386,1437,1823.00
08/18/2004,13:07,1089.75,1090.75,1089.50,1090.00,2564,880,3444.00
08/18/2004,13:08,1090.25,1090.75,1090.00,1090.50,1598,529,2127.00
08/18/2004,13:09,1090.50,1091.75,1090.50,1091.75,6166,1614,7780.00
08/18/2004,13:10,1091.75,1091.75,1091.00,1091.00,2045,2309,4354.00
08/18/2004,13:11,1091.25,1091.25,1091.00,1091.00,502,920,1422.00
08/18/2004,13:12,1091.25,1091.25,1091.00,1091.25,283,276,559.00
08/18/2004,13:13,1091.00,1091.50,1090.75,1091.25,1984,1055,3039.00
08/18/2004,13:14,1091.50,1091.75,1091.25,1091.75,1193,1604,2797.00
08/18/2004,13:15,1092.00,1092.50,1091.50,1092.25,4067,895,4962.00
08/18/2004,13:16,1092.25,1092.75,1091.75,1092.00,1310,2119,3429.00
08/18/2004,13:17,1092.00,1092.25,1091.75,1092.25,1241,324,1565.00
08/18/2004,13:18,1092.25,1092.25,1092.00,1092.00,788,585,1373.00
08/18/2004,13:19,1092.25,1092.25,1091.75,1091.75,180,744,924.00
08/18/2004,13:20,1091.75,1092.00,1091.75,1092.00,30,688,718.00
08/18/2004,13:21,1092.00,1092.25,1091.75,1092.00,971,409,1380.00
08/18/2004,13:22,1092.00,1092.25,1091.75,1092.00,1142,443,1585.00
08/18/2004,13:23,1092.00,1092.25,1091.75,1092.00,502,1810,2312.00
08/18/2004,13:24,1092.00,1092.25,1091.75,1091.75,238,215,453.00
08/18/2004,13:25,1092.00,1092.25,1091.75,1092.25,1177,116,1293.00
08/18/2004,13:26,1092.25,1092.75,1092.00,1092.00,2108,1013,3121.00
08/18/2004,13:27,1092.25,1092.25,1092.00,1092.00,274,99,373.00
08/18/2004,13:28,1092.25,1092.25,1091.50,1091.50,373,1702,2075.00
08/18/2004,13:29,1091.50,1091.75,1091.25,1091.50,449,969,1418.00
08/18/2004,13:30,1091.50,1092.00,1091.50,1091.75,1834,192,2026.00
08/18/2004,13:31,1091.75,1092.75,1091.75,1092.75,2258,931,3189.00
08/18/2004,13:32,1092.75,1092.75,1092.00,1092.00,1010,1477,2487.00
08/18/2004,13:33,1092.00,1092.25,1091.75,1091.75,308,1062,1370.00
08/18/2004,13:34,1091.75,1092.00,1091.50,1091.75,588,1248,1836.00
08/18/2004,13:35,1091.75,1092.00,1091.50,1091.75,214,962,1176.00
08/18/2004,13:36,1091.75,1091.75,1091.25,1091.25,192,1878,2070.00
08/18/2004,13:37,1091.50,1091.50,1091.00,1091.00,570,924,1494.00
08/18/2004,13:38,1091.00,1091.25,1091.00,1091.25,479,1692,2171.00
08/18/2004,13:39,1091.00,1091.25,1090.50,1090.75,241,1766,2007.00
08/18/2004,13:40,1090.75,1091.25,1090.50,1091.00,1290,876,2166.00
08/18/2004,13:41,1091.25,1091.50,1091.00,1091.25,1373,779,2152.00
08/18/2004,13:42,1091.00,1091.50,1091.00,1091.50,614,481,1095.00
08/18/2004,13:43,1091.25,1091.50,1091.25,1091.50,129,142,271.00
08/18/2004,13:44,1091.50,1091.75,1091.50,1091.75,536,79,615.00
08/18/2004,13:45,1091.75,1091.75,1091.25,1091.25,484,634,1118.00
08/18/2004,13:46,1091.25,1091.75,1091.25,1091.25,825,469,1294.00
08/18/2004,13:47,1091.25,1091.75,1091.25,1091.75,669,535,1204.00
08/18/2004,13:48,1091.75,1092.00,1091.50,1092.00,1110,181,1291.00
08/18/2004,13:49,1092.00,1092.25,1091.75,1091.75,680,492,1172.00
08/18/2004,13:50,1091.75,1092.75,1091.75,1092.75,2182,225,2407.00
08/18/2004,13:51,1092.50,1092.75,1091.50,1091.75,43,1257,1300.00
08/18/2004,13:52,1091.50,1091.75,1090.50,1090.75,530,2619,3149.00
08/18/2004,13:53,1090.75,1091.00,1090.50,1090.75,1103,887,1990.00
08/18/2004,13:54,1090.75,1092.00,1090.50,1091.75,1690,1229,2919.00
08/18/2004,13:55,1091.75,1092.00,1091.25,1091.25,275,1628,1903.00
08/18/2004,13:56,1091.00,1092.00,1091.00,1091.75,945,79,1024.00
08/18/2004,13:57,1091.75,1092.50,1091.50,1092.25,1545,351,1896.00
08/18/2004,13:58,1092.25,1092.50,1092.00,1092.50,946,440,1386.00
08/18/2004,13:59,1092.50,1092.75,1092.25,1092.25,1011,985,1996.00
08/18/2004,14:00,1092.25,1092.75,1092.00,1092.50,661,714,1375.00
08/18/2004,14:01,1092.50,1092.50,1091.75,1092.00,519,864,1383.00
08/18/2004,14:02,1092.00,1092.25,1091.50,1091.50,263,950,1213.00
08/18/2004,14:03,1091.50,1091.75,1091.50,1091.75,225,548,773.00
08/18/2004,14:04,1091.75,1091.75,1091.25,1091.25,206,376,582.00
08/18/2004,14:05,1091.25,1092.00,1091.25,1091.75,383,62,445.00
08/18/2004,14:06,1092.00,1092.00,1091.00,1091.25,99,1146,1245.00
08/18/2004,14:07,1091.00,1092.00,1091.00,1091.75,559,113,672.00
08/18/2004,14:08,1091.75,1092.50,1091.75,1092.50,1595,385,1980.00
08/18/2004,14:09,1092.25,1092.50,1091.75,1092.00,510,629,1139.00
08/18/2004,14:10,1092.00,1092.25,1091.75,1092.25,193,300,493.00
08/18/2004,14:11,1092.00,1092.25,1091.75,1092.00,87,232,319.00
08/18/2004,14:12,1092.00,1092.00,1091.75,1092.00,100,28,128.00
08/18/2004,14:13,1092.00,1092.00,1091.75,1092.00,30,80,110.00
08/18/2004,14:14,1091.75,1092.00,1091.25,1091.75,583,714,1297.00
08/18/2004,14:15,1091.75,1092.00,1091.50,1091.50,49,237,286.00
08/18/2004,14:16,1091.75,1092.00,1091.50,1091.75,136,18,154.00
08/18/2004,14:17,1092.00,1092.00,1091.75,1092.00,700,10,710.00
08/18/2004,14:18,1092.00,1092.25,1091.75,1092.00,47,221,268.00
08/18/2004,14:19,1091.75,1092.00,1091.50,1091.75,22,288,310.00
08/18/2004,14:20,1091.50,1092.25,1091.50,1092.25,532,27,559.00
08/18/2004,14:21,1092.25,1092.50,1092.00,1092.00,682,418,1100.00
08/18/2004,14:22,1092.00,1092.75,1092.00,1092.75,1392,349,1741.00
08/18/2004,14:23,1092.75,1092.75,1092.25,1092.50,929,598,1527.00
08/18/2004,14:24,1092.50,1092.75,1092.00,1092.50,936,1203,2139.00
08/18/2004,14:25,1092.25,1092.75,1092.25,1092.50,467,1067,1534.00
08/18/2004,14:26,1092.75,1092.75,1092.00,1092.00,288,916,1204.00
08/18/2004,14:27,1092.00,1092.50,1092.00,1092.50,290,33,323.00
08/18/2004,14:28,1092.25,1092.50,1092.25,1092.25,25,40,65.00
08/18/2004,14:29,1092.25,1093.00,1092.25,1092.50,2722,1297,4019.00
08/18/2004,14:30,1092.50,1093.00,1092.25,1093.00,1978,498,2476.00
08/18/2004,14:31,1092.75,1093.25,1092.25,1092.25,1944,3105,5049.00
08/18/2004,14:32,1092.50,1092.50,1092.00,1092.25,213,513,726.00
08/18/2004,14:33,1092.25,1092.25,1091.75,1092.25,1160,2032,3192.00
08/18/2004,14:34,1092.00,1092.50,1092.00,1092.25,311,302,613.00
08/18/2004,14:35,1092.25,1092.75,1092.25,1092.50,610,745,1355.00
08/18/2004,14:36,1092.50,1092.75,1092.25,1092.50,88,253,341.00
08/18/2004,14:37,1092.50,1092.75,1092.25,1092.50,368,367,735.00
08/18/2004,14:38,1092.50,1092.75,1092.50,1092.75,831,215,1046.00
08/18/2004,14:39,1092.50,1092.75,1092.50,1092.75,650,350,1000.00
08/18/2004,14:40,1092.75,1093.00,1092.50,1093.00,506,65,571.00
08/18/2004,14:41,1092.75,1093.75,1092.75,1093.50,4233,695,4928.00
08/18/2004,14:42,1093.75,1093.75,1093.00,1093.25,1484,1382,2866.00
08/18/2004,14:43,1093.50,1094.00,1093.25,1093.75,2114,1247,3361.00
08/18/2004,14:44,1094.00,1094.75,1093.75,1094.75,7613,1101,8714.00
08/18/2004,14:45,1094.50,1094.75,1094.00,1094.25,1254,1703,2957.00
08/18/2004,14:46,1094.25,1094.75,1094.25,1094.50,2037,1306,3343.00
08/18/2004,14:47,1094.50,1094.75,1094.25,1094.25,249,1488,1737.00
08/18/2004,14:48,1094.25,1094.50,1094.25,1094.50,125,1246,1371.00
08/18/2004,14:49,1094.50,1094.75,1094.25,1094.75,2936,890,3826.00
08/18/2004,14:50,1094.75,1095.00,1094.50,1094.75,1878,310,2188.00
08/18/2004,14:51,1095.00,1095.00,1094.75,1094.75,1074,3379,4453.00
08/18/2004,14:52,1095.00,1095.00,1094.50,1094.50,191,1561,1752.00
08/18/2004,14:53,1094.50,1094.75,1094.50,1094.50,840,1020,1860.00
08/18/2004,14:54,1094.50,1095.00,1094.50,1094.75,1182,980,2162.00
08/18/2004,14:55,1095.00,1095.00,1094.50,1094.75,2338,1498,3836.00
08/18/2004,14:56,1094.50,1094.75,1094.50,1094.50,1341,81,1422.00
08/18/2004,14:57,1094.75,1095.00,1094.50,1095.00,761,211,972.00
08/18/2004,14:58,1095.00,1095.25,1094.75,1095.00,2080,820,2900.00
08/18/2004,14:59,1095.25,1095.25,1094.75,1095.00,3450,1128,4578.00
08/18/2004,15:00,1095.00,1095.25,1094.75,1095.00,5640,3404,9044.00
08/18/2004,15:01,1095.25,1096.00,1095.00,1095.00,5109,5265,10374.00
08/18/2004,15:02,1095.00,1095.00,1094.75,1095.00,598,256,854.00
08/18/2004,15:03,1094.75,1095.00,1094.75,1095.00,979,532,1511.00
08/18/2004,15:04,1095.00,1095.25,1094.75,1095.00,1805,160,1965.00
08/18/2004,15:05,1095.25,1095.25,1094.75,1095.00,142,1487,1629.00
08/18/2004,15:06,1095.00,1095.00,1094.75,1095.00,342,394,736.00
08/18/2004,15:07,1094.75,1095.25,1094.75,1095.25,1493,182,1675.00
08/18/2004,15:08,1095.00,1095.50,1095.00,1095.25,1504,281,1785.00
08/18/2004,15:09,1095.25,1095.50,1095.25,1095.25,97,142,239.00
08/18/2004,15:10,1095.50,1095.50,1095.00,1095.00,132,995,1127.00
08/18/2004,15:11,1095.00,1095.25,1094.75,1094.75,121,1934,2055.00
08/18/2004,15:12,1095.00,1095.00,1094.75,1094.75,61,692,753.00
08/18/2004,15:13,1094.75,1095.00,1094.50,1094.75,216,2462,2678.00
08/18/2004,15:14,1094.50,1094.75,1094.25,1094.50,182,3433,3615.00
08/18/2004,15:15,1094.50,1094.75,1094.25,1094.50,2541,2644,5185.00
08/18/2004,15:16,1094.50,1094.75,1094.50,1094.75,25,17,42.00
08/18/2004,15:31,1094.25,1094.75,1094.25,1094.75,396,122,518.00
08/18/2004,15:32,1094.50,1094.75,1094.25,1094.25,29,155,184.00
08/18/2004,15:33,1094.25,1094.25,1094.00,1094.25,23,78,101.00
08/18/2004,15:34,1094.25,1094.25,1094.00,1094.00,49,152,201.00
08/18/2004,15:35,1094.00,1094.25,1094.00,1094.00,5,109,114.00
08/18/2004,15:36,1094.00,1094.00,1093.75,1094.00,93,145,238.00
08/18/2004,15:37,1094.00,1094.00,1093.75,1094.00,35,2,37.00
08/18/2004,15:38,1094.00,1094.25,1094.00,1094.25,221,0,221.00
08/18/2004,15:39,1094.00,1094.25,1094.00,1094.25,3,10,13.00
08/18/2004,15:40,1094.25,1094.25,1094.00,1094.00,32,77,109.00
08/18/2004,15:41,1093.75,1094.00,1093.75,1094.00,75,7,82.00
08/18/2004,15:42,1094.00,1094.00,1093.75,1093.75,2,27,29.00
08/18/2004,15:43,1093.75,1094.00,1093.75,1093.75,37,11,48.00
08/18/2004,15:44,1094.00,1094.00,1093.75,1093.75,1,1,2.00
08/18/2004,15:45,1094.00,1094.00,1093.75,1093.75,5,6,11.00
08/18/2004,15:46,1093.75,1094.00,1093.75,1094.00,3,6,9.00
08/18/2004,15:47,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,15:48,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,15:49,1094.00,1094.00,1093.75,1093.75,32,1,33.00
08/18/2004,15:50,1093.75,1093.75,1093.75,1093.75,0,202,202.00
08/18/2004,15:51,1093.75,1094.00,1093.75,1093.75,1,128,129.00
08/18/2004,15:52,1093.50,1094.00,1093.50,1094.00,12,15,27.00
08/18/2004,15:53,1093.75,1093.75,1093.75,1093.75,0,4,4.00
08/18/2004,15:54,1093.75,1093.75,1093.75,1093.75,0,73,73.00
08/18/2004,15:55,1093.75,1094.00,1093.75,1093.75,1,37,38.00
08/18/2004,15:56,1094.00,1094.00,1093.75,1093.75,2,2,4.00
08/18/2004,15:57,1093.75,1094.00,1093.75,1093.75,5,7,12.00
08/18/2004,15:58,1093.75,1094.00,1093.75,1094.00,78,2,80.00
08/18/2004,15:59,1094.00,1094.25,1093.75,1094.25,26,1,27.00
08/18/2004,16:00,1094.00,1094.25,1094.00,1094.25,1,5,6.00
08/18/2004,17:01,1094.00,1094.00,1093.75,1093.75,4,4,8.00
08/18/2004,17:02,1093.75,1093.75,1093.75,1093.75,0,109,109.00
08/18/2004,17:03,1093.75,1093.75,1093.50,1093.50,0,20,20.00
08/18/2004,17:04,1093.75,1093.75,1093.75,1093.75,21,0,21.00
08/18/2004,17:05,1094.00,1094.00,1093.75,1093.75,50,67,117.00
08/18/2004,17:06,1094.00,1094.00,1093.75,1094.00,11,20,31.00
08/18/2004,17:07,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,17:09,1094.00,1094.00,1094.00,1094.00,31,0,31.00
08/18/2004,17:10,1094.00,1094.00,1094.00,1094.00,13,0,13.00
08/18/2004,17:11,1094.25,1094.25,1094.00,1094.00,1,3,4.00
08/18/2004,17:12,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/18/2004,17:13,1094.00,1094.00,1094.00,1094.00,0,7,7.00
08/18/2004,17:14,1094.00,1094.00,1094.00,1094.00,0,49,49.00
08/18/2004,17:15,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,17:20,1093.75,1093.75,1093.75,1093.75,0,5,5.00
08/18/2004,17:21,1093.75,1093.75,1093.75,1093.75,0,2,2.00
08/18/2004,17:24,1093.75,1093.75,1093.75,1093.75,0,29,29.00
08/18/2004,17:25,1093.50,1093.50,1093.50,1093.50,0,1,1.00
08/18/2004,17:26,1093.75,1093.75,1093.75,1093.75,4,0,4.00
08/18/2004,17:27,1093.75,1093.75,1093.50,1093.50,1,1,2.00
08/18/2004,17:29,1093.75,1093.75,1093.50,1093.50,5,1,6.00
08/18/2004,17:30,1093.75,1093.75,1093.50,1093.50,23,1,24.00
08/18/2004,17:32,1094.00,1094.00,1093.50,1094.00,27,1,28.00
08/18/2004,17:33,1094.00,1094.00,1094.00,1094.00,5,0,5.00
08/18/2004,17:37,1094.00,1094.00,1093.75,1093.75,1,20,21.00
08/18/2004,17:39,1093.50,1093.75,1093.50,1093.75,8,2,10.00
08/18/2004,17:40,1093.75,1093.75,1093.75,1093.75,15,0,15.00
08/18/2004,17:41,1093.75,1093.75,1093.75,1093.75,3,0,3.00
08/18/2004,17:42,1094.00,1094.25,1094.00,1094.00,64,19,83.00
08/18/2004,17:44,1094.25,1094.25,1094.00,1094.00,10,1,11.00
08/18/2004,17:45,1094.00,1094.00,1094.00,1094.00,0,10,10.00
08/18/2004,17:46,1094.00,1094.00,1094.00,1094.00,0,2,2.00
08/18/2004,17:47,1094.25,1094.25,1093.75,1093.75,1,15,16.00
08/18/2004,17:48,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,17:49,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,17:50,1094.25,1094.25,1094.00,1094.00,16,1,17.00
08/18/2004,17:51,1094.00,1094.00,1094.00,1094.00,0,4,4.00
08/18/2004,17:52,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,17:53,1093.75,1093.75,1093.75,1093.75,0,2,2.00
08/18/2004,17:56,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,17:58,1094.00,1094.00,1094.00,1094.00,12,0,12.00
08/18/2004,18:01,1094.00,1094.00,1094.00,1094.00,6,0,6.00
08/18/2004,18:02,1094.00,1094.25,1094.00,1094.25,11,0,11.00
08/18/2004,18:03,1094.00,1094.00,1094.00,1094.00,0,3,3.00
08/18/2004,18:04,1094.00,1094.00,1094.00,1094.00,0,10,10.00
08/18/2004,18:05,1094.00,1094.00,1093.75,1093.75,0,2,2.00
08/18/2004,18:11,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,18:12,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,18:13,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,18:23,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,18:26,1094.00,1094.00,1094.00,1094.00,3,0,3.00
08/18/2004,18:31,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,18:32,1093.75,1093.75,1093.75,1093.75,0,2,2.00
08/18/2004,18:34,1094.00,1094.00,1094.00,1094.00,3,0,3.00
08/18/2004,18:36,1093.75,1093.75,1093.75,1093.75,0,2,2.00
08/18/2004,18:37,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,18:38,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,18:39,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,18:44,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,18:45,1094.00,1094.00,1094.00,1094.00,3,0,3.00
08/18/2004,18:49,1094.00,1094.00,1094.00,1094.00,29,0,29.00
08/18/2004,18:50,1094.00,1094.00,1094.00,1094.00,5,0,5.00
08/18/2004,19:00,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,19:02,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,19:03,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,19:09,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,19:13,1093.75,1093.75,1093.75,1093.75,0,4,4.00
08/18/2004,19:14,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,19:15,1094.00,1094.00,1094.00,1094.00,3,0,3.00
08/18/2004,19:16,1093.75,1094.00,1093.75,1094.00,3,1,4.00
08/18/2004,19:17,1094.00,1094.00,1093.75,1093.75,6,7,13.00
08/18/2004,19:18,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,19:21,1093.75,1093.75,1093.75,1093.75,0,2,2.00
08/18/2004,19:23,1093.75,1093.75,1093.75,1093.75,0,5,5.00
08/18/2004,19:24,1094.00,1094.00,1094.00,1094.00,5,0,5.00
08/18/2004,19:25,1094.00,1094.00,1094.00,1094.00,4,0,4.00
08/18/2004,19:27,1093.75,1093.75,1093.75,1093.75,0,2,2.00
08/18/2004,19:28,1094.00,1094.00,1094.00,1094.00,36,0,36.00
08/18/2004,19:29,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,19:30,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,19:33,1094.00,1094.00,1093.75,1094.00,8,1,9.00
08/18/2004,19:35,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,19:36,1094.00,1094.00,1094.00,1094.00,5,0,5.00
08/18/2004,19:37,1094.00,1094.00,1093.75,1093.75,2,1,3.00
08/18/2004,19:41,1093.75,1093.75,1093.75,1093.75,0,1,1.00
08/18/2004,19:48,1094.00,1094.00,1093.75,1093.75,5,1,6.00
08/18/2004,19:49,1094.00,1094.00,1094.00,1094.00,6,0,6.00
08/18/2004,19:51,1094.00,1094.00,1094.00,1094.00,25,0,25.00
08/18/2004,19:52,1094.00,1094.00,1094.00,1094.00,5,0,5.00
08/18/2004,19:53,1094.00,1094.00,1094.00,1094.00,3,0,3.00
08/18/2004,19:55,1094.00,1094.00,1094.00,1094.00,2,0,2.00
08/18/2004,19:59,1094.00,1094.00,1094.00,1094.00,13,0,13.00
08/18/2004,20:00,1093.75,1094.00,1093.75,1094.00,16,1,17.00
08/18/2004,20:01,1094.00,1094.00,1094.00,1094.00,8,0,8.00
08/18/2004,20:03,1094.00,1094.00,1094.00,1094.00,10,0,10.00
08/18/2004,20:08,1094.25,1094.25,1094.00,1094.00,1,10,11.00
08/18/2004,20:13,1094.00,1094.00,1094.00,1094.00,0,15,15.00
08/18/2004,20:15,1094.00,1094.00,1094.00,1094.00,0,7,7.00
08/18/2004,20:25,1094.00,1094.25,1094.00,1094.25,7,3,10.00
08/18/2004,20:29,1094.25,1094.25,1094.25,1094.25,35,0,35.00
08/18/2004,20:31,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/18/2004,20:32,1094.25,1094.25,1094.25,1094.25,5,0,5.00
08/18/2004,20:34,1094.25,1094.25,1094.25,1094.25,2,0,2.00
08/18/2004,20:36,1094.25,1094.25,1094.25,1094.25,33,0,33.00
08/18/2004,20:37,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/18/2004,20:38,1094.00,1094.00,1094.00,1094.00,0,3,3.00
08/18/2004,20:44,1094.25,1094.25,1094.25,1094.25,5,0,5.00
08/18/2004,20:45,1094.25,1094.25,1094.25,1094.25,7,0,7.00
08/18/2004,20:48,1094.00,1094.00,1094.00,1094.00,0,27,27.00
08/18/2004,20:49,1094.00,1094.00,1093.75,1093.75,0,62,62.00
08/18/2004,20:52,1094.00,1094.00,1094.00,1094.00,20,0,20.00
08/18/2004,20:53,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/18/2004,20:54,1094.00,1094.25,1094.00,1094.25,21,0,21.00
08/18/2004,20:55,1094.00,1094.25,1094.00,1094.25,10,1,11.00
08/18/2004,20:56,1094.25,1094.50,1094.25,1094.25,17,5,22.00
08/18/2004,20:57,1094.50,1094.50,1094.50,1094.50,8,0,8.00
08/18/2004,20:59,1094.50,1094.50,1094.25,1094.50,11,1,12.00
08/18/2004,21:05,1094.50,1094.50,1094.50,1094.50,2,0,2.00
08/18/2004,21:07,1094.50,1094.50,1094.50,1094.50,2,0,2.00
08/18/2004,21:08,1094.25,1094.25,1094.25,1094.25,0,5,5.00
08/18/2004,21:10,1094.25,1094.25,1094.25,1094.25,0,5,5.00
08/18/2004,21:13,1094.25,1094.25,1094.25,1094.25,0,2,2.00
08/18/2004,21:15,1094.25,1094.25,1094.25,1094.25,0,1,1.00
08/18/2004,21:19,1094.25,1094.25,1094.25,1094.25,0,26,26.00
08/18/2004,21:22,1094.50,1094.50,1094.25,1094.25,2,3,5.00
08/18/2004,21:27,1094.25,1094.25,1094.25,1094.25,0,3,3.00
08/18/2004,21:28,1094.25,1094.25,1094.25,1094.25,0,17,17.00
08/18/2004,21:29,1094.25,1094.25,1094.25,1094.25,0,2,2.00
08/18/2004,21:30,1094.00,1094.25,1094.00,1094.25,20,3,23.00
08/18/2004,21:31,1094.25,1094.25,1094.25,1094.25,10,0,10.00
08/18/2004,21:32,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/18/2004,21:33,1094.00,1094.00,1094.00,1094.00,0,10,10.00
08/18/2004,21:34,1094.25,1094.25,1094.00,1094.25,3,1,4.00
08/18/2004,21:36,1094.25,1094.25,1094.25,1094.25,2,0,2.00
08/18/2004,21:37,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/18/2004,21:40,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/18/2004,21:46,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/18/2004,21:48,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/18/2004,21:53,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/18/2004,21:56,1094.00,1094.00,1094.00,1094.00,0,1,1.00
08/18/2004,21:58,1094.25,1094.25,1094.25,1094.25,10,0,10.00
08/18/2004,21:59,1094.25,1094.25,1094.25,1094.25,20,0,20.00
08/18/2004,22:02,1094.25,1094.25,1094.25,1094.25,5,0,5.00
08/18/2004,22:03,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/18/2004,22:05,1094.25,1094.25,1094.25,1094.25,2,0,2.00
08/18/2004,22:08,1094.25,1094.50,1094.25,1094.50,4,0,4.00
08/18/2004,22:09,1094.50,1094.50,1094.50,1094.50,1,0,1.00
08/18/2004,22:11,1094.25,1094.25,1094.25,1094.25,0,20,20.00
08/18/2004,22:12,1094.50,1094.50,1094.50,1094.50,1,0,1.00
08/18/2004,22:13,1094.50,1094.50,1094.50,1094.50,46,0,46.00
08/18/2004,22:14,1094.50,1094.50,1094.50,1094.50,3,0,3.00
08/18/2004,22:15,1094.50,1094.75,1094.50,1094.75,6,0,6.00
08/18/2004,22:16,1094.50,1094.50,1094.50,1094.50,0,2,2.00
08/18/2004,22:17,1094.50,1094.50,1094.50,1094.50,0,2,2.00
08/18/2004,22:18,1094.75,1094.75,1094.75,1094.75,3,0,3.00
08/18/2004,22:19,1094.50,1094.50,1094.50,1094.50,0,2,2.00
08/18/2004,22:20,1094.75,1094.75,1094.75,1094.75,2,0,2.00
08/18/2004,22:21,1094.75,1094.75,1094.75,1094.75,4,0,4.00
08/18/2004,22:23,1094.75,1094.75,1094.75,1094.75,1,0,1.00
08/18/2004,22:26,1094.75,1094.75,1094.75,1094.75,8,0,8.00
08/18/2004,22:28,1094.75,1094.75,1094.75,1094.75,13,0,13.00
08/18/2004,22:30,1094.75,1094.75,1094.75,1094.75,1,0,1.00
08/18/2004,22:32,1094.75,1094.75,1094.50,1094.50,23,13,36.00
08/18/2004,22:33,1094.50,1094.75,1094.50,1094.50,1,6,7.00
08/18/2004,22:34,1094.50,1094.50,1094.50,1094.50,0,1,1.00
08/18/2004,22:35,1094.50,1095.00,1094.50,1094.75,226,17,243.00
08/18/2004,22:36,1094.75,1095.00,1094.75,1095.00,6,8,14.00
08/18/2004,22:37,1094.75,1095.00,1094.75,1095.00,70,2,72.00
08/18/2004,22:38,1095.00,1095.25,1095.00,1095.25,249,6,255.00
08/18/2004,22:39,1095.00,1095.00,1095.00,1095.00,0,12,12.00
08/18/2004,22:41,1095.25,1095.25,1095.25,1095.25,10,0,10.00
08/18/2004,22:43,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,22:44,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,22:45,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,22:48,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,22:49,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,22:50,1095.00,1095.00,1095.00,1095.00,0,5,5.00
08/18/2004,22:51,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,22:52,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,22:53,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,22:57,1095.00,1095.00,1095.00,1095.00,0,25,25.00
08/18/2004,23:00,1095.25,1095.25,1095.25,1095.25,25,0,25.00
08/18/2004,23:04,1095.25,1095.25,1095.00,1095.25,22,2,24.00
08/18/2004,23:05,1095.25,1095.25,1095.25,1095.25,38,0,38.00
08/18/2004,23:06,1095.25,1095.25,1095.25,1095.25,5,0,5.00
08/18/2004,23:07,1095.25,1095.25,1095.25,1095.25,14,0,14.00
08/18/2004,23:10,1095.25,1095.25,1095.25,1095.25,5,0,5.00
08/18/2004,23:11,1095.00,1095.25,1095.00,1095.25,5,5,10.00
08/18/2004,23:12,1095.25,1095.25,1095.25,1095.25,3,0,3.00
08/18/2004,23:15,1095.25,1095.25,1095.25,1095.25,5,0,5.00
08/18/2004,23:17,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,23:18,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,23:19,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,23:22,1095.00,1095.00,1095.00,1095.00,0,3,3.00
08/18/2004,23:23,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,23:24,1095.25,1095.25,1095.25,1095.25,3,0,3.00
08/18/2004,23:26,1095.25,1095.25,1095.25,1095.25,2,0,2.00
08/18/2004,23:31,1095.00,1095.00,1095.00,1095.00,0,8,8.00
08/18/2004,23:33,1095.25,1095.25,1095.25,1095.25,3,0,3.00
08/18/2004,23:38,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,23:39,1095.25,1095.25,1095.25,1095.25,6,0,6.00
08/18/2004,23:40,1095.25,1095.25,1095.25,1095.25,10,0,10.00
08/18/2004,23:41,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,23:42,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/18/2004,23:46,1095.25,1095.25,1095.25,1095.25,4,0,4.00
08/18/2004,23:54,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/18/2004,23:56,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/19/2004,00:08,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/19/2004,00:15,1095.25,1095.25,1095.00,1095.00,4,2,6.00
08/19/2004,00:16,1095.00,1095.00,1095.00,1095.00,0,2,2.00
08/19/2004,00:19,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/19/2004,00:21,1095.25,1095.25,1095.25,1095.25,5,0,5.00
08/19/2004,00:22,1095.25,1095.50,1095.25,1095.50,58,0,58.00
08/19/2004,00:24,1095.25,1095.25,1095.25,1095.25,0,1,1.00
08/19/2004,00:25,1095.00,1095.00,1094.75,1094.75,12,32,44.00
08/19/2004,00:27,1094.75,1094.75,1094.75,1094.75,0,3,3.00
08/19/2004,00:29,1094.75,1094.75,1094.75,1094.75,0,6,6.00
08/19/2004,00:30,1094.75,1094.75,1094.75,1094.75,0,23,23.00
08/19/2004,00:31,1094.75,1094.75,1094.75,1094.75,0,3,3.00
08/19/2004,00:33,1094.75,1094.75,1094.75,1094.75,0,2,2.00
08/19/2004,00:34,1095.00,1095.00,1095.00,1095.00,53,0,53.00
08/19/2004,00:35,1094.75,1094.75,1094.75,1094.75,0,4,4.00
08/19/2004,00:36,1094.75,1094.75,1094.75,1094.75,0,11,11.00
08/19/2004,00:41,1094.75,1094.75,1094.75,1094.75,0,5,5.00
08/19/2004,00:42,1094.75,1094.75,1094.75,1094.75,0,5,5.00
08/19/2004,00:43,1094.75,1094.75,1094.75,1094.75,0,12,12.00
08/19/2004,00:44,1094.75,1094.75,1094.75,1094.75,0,3,3.00
08/19/2004,00:49,1094.75,1094.75,1094.75,1094.75,0,2,2.00
08/19/2004,00:50,1094.75,1094.75,1094.75,1094.75,0,1,1.00
08/19/2004,00:53,1094.50,1094.50,1094.50,1094.50,0,8,8.00
08/19/2004,01:01,1094.50,1094.75,1094.50,1094.75,1,3,4.00
08/19/2004,01:02,1094.75,1094.75,1094.75,1094.75,1,0,1.00
08/19/2004,01:03,1094.75,1094.75,1094.50,1094.50,3,24,27.00
08/19/2004,01:05,1094.75,1094.75,1094.75,1094.75,4,0,4.00
08/19/2004,01:06,1094.75,1094.75,1094.75,1094.75,1,0,1.00
08/19/2004,01:12,1094.50,1094.50,1094.50,1094.50,0,1,1.00
08/19/2004,01:13,1094.75,1094.75,1094.50,1094.50,3,1,4.00
08/19/2004,01:14,1094.75,1094.75,1094.75,1094.75,11,0,11.00
08/19/2004,01:15,1095.00,1095.50,1095.00,1095.50,100,0,100.00
08/19/2004,01:16,1095.25,1095.25,1095.25,1095.25,0,12,12.00
08/19/2004,01:18,1095.00,1095.00,1095.00,1095.00,0,31,31.00
08/19/2004,01:24,1095.00,1095.00,1095.00,1095.00,0,10,10.00
08/19/2004,01:25,1095.25,1095.25,1095.25,1095.25,1,0,1.00
08/19/2004,01:26,1095.00,1095.00,1095.00,1095.00,0,2,2.00
08/19/2004,01:27,1095.25,1095.25,1095.25,1095.25,2,0,2.00
08/19/2004,01:28,1095.25,1095.25,1095.25,1095.25,3,0,3.00
08/19/2004,01:31,1095.25,1095.25,1095.25,1095.25,2,0,2.00
08/19/2004,01:32,1095.25,1095.25,1095.25,1095.25,2,0,2.00
08/19/2004,01:33,1095.25,1095.25,1095.25,1095.25,2,0,2.00
08/19/2004,01:41,1095.25,1095.25,1095.25,1095.25,11,0,11.00
08/19/2004,01:42,1095.00,1095.00,1095.00,1095.00,0,1,1.00
08/19/2004,01:44,1095.00,1095.00,1095.00,1095.00,0,60,60.00
08/19/2004,01:45,1094.75,1094.75,1094.75,1094.75,0,107,107.00
08/19/2004,01:46,1094.50,1094.50,1094.50,1094.50,0,2,2.00
08/19/2004,01:47,1094.50,1094.50,1094.50,1094.50,0,65,65.00
08/19/2004,01:48,1094.50,1094.50,1094.50,1094.50,0,4,4.00
08/19/2004,01:49,1094.50,1094.50,1094.50,1094.50,0,7,7.00
08/19/2004,01:50,1094.50,1094.50,1094.50,1094.50,0,1,1.00
08/19/2004,01:51,1094.25,1094.25,1094.25,1094.25,0,47,47.00
08/19/2004,01:52,1094.25,1094.25,1094.25,1094.25,0,27,27.00
08/19/2004,01:53,1094.25,1094.25,1094.25,1094.25,0,30,30.00
08/19/2004,01:55,1094.50,1094.50,1094.25,1094.50,3,1,4.00
08/19/2004,01:56,1094.50,1094.50,1094.50,1094.50,1,0,1.00
08/19/2004,01:57,1094.25,1094.50,1094.25,1094.50,5,10,15.00
08/19/2004,01:59,1094.25,1094.25,1094.25,1094.25,0,31,31.00
08/19/2004,02:00,1094.25,1094.25,1094.25,1094.25,0,28,28.00
08/19/2004,02:01,1094.25,1094.50,1094.25,1094.25,4,27,31.00
08/19/2004,02:02,1094.25,1094.25,1094.25,1094.25,0,2,2.00
08/19/2004,02:03,1094.25,1094.25,1094.25,1094.25,0,28,28.00
08/19/2004,02:04,1094.25,1094.25,1094.25,1094.25,0,20,20.00
08/19/2004,02:05,1094.50,1094.50,1094.50,1094.50,34,0,34.00
08/19/2004,02:06,1094.25,1094.50,1094.25,1094.50,26,1,27.00
08/19/2004,02:07,1094.50,1094.50,1094.50,1094.50,15,0,15.00
08/19/2004,02:08,1094.50,1094.75,1094.50,1094.50,38,9,47.00
08/19/2004,02:09,1094.50,1094.75,1094.50,1094.50,69,7,76.00
08/19/2004,02:10,1094.50,1094.50,1094.50,1094.50,0,8,8.00
08/19/2004,02:11,1094.50,1094.50,1094.50,1094.50,0,13,13.00
08/19/2004,02:12,1094.50,1094.50,1094.00,1094.25,45,111,156.00
08/19/2004,02:13,1094.25,1094.25,1094.00,1094.00,36,1,37.00
08/19/2004,02:14,1094.00,1094.00,1093.75,1094.00,26,54,80.00
08/19/2004,02:15,1094.00,1094.00,1094.00,1094.00,1,0,1.00
08/19/2004,02:17,1094.00,1094.00,1094.00,1094.00,65,0,65.00
08/19/2004,02:18,1094.25,1094.25,1094.00,1094.25,20,2,22.00
08/19/2004,02:19,1094.25,1094.25,1094.25,1094.25,1,0,1.00
08/19/2004,02:20,1094.50,1094.50,1094.50,1094.50,29,0,29.00
08/19/2004,02:21,1094.50,1094.50,1094.50,1094.50,15,0,15.00
08/19/2004,02:23,1094.50,1094.50,1094.25,1094.25,21,57,78.00
08/19/2004,02:24,1094.25,1094.25,1094.25,1094.25,0,5,5.00
08/19/2004,02:25,1094.25,1094.25,1094.25,1094.25,0,16,16.00
08/19/2004,02:26,1094.25,1094.25,1094.25,1094.25,0,23,23.00
08/19/2004,02:27,1094.25,1094.25,1094.25,1094.25,0,45,45.00
08/19/2004,02:28,1094.25,1094.25,1094.25,1094.25,0,7,7.00
08/19/2004,02:29,1094.00,1094.00,1094.00,1094.00,0,20,20.00
08/19/2004,02:30,1094.00,1094.25,1094.00,1094.25,71,70,141.00
08/19/2004,02:31,1094.25,1094.25,1094.00,1094.00,117,37,154.00
08/19/2004,02:32,1094.25,1094.25,1094.25,1094.25,17,0,17.00
08/19/2004,02:34,1094.00,1094.25,1093.75,1094.00,30,221,251.00
08/19/2004,02:35,1093.75,1093.75,1093.75,1093.75,0,4,4.00
08/19/2004,02:36,1094.00,1094.00,1094.00,1094.00,31,0,31.00
08/19/2004,02:37,1094.00,1094.00,1094.00,1094.00,10,0,10.00
08/19/2004,02:38,1094.00,1094.25,1094.00,1094.25,14,0,14.00
08/19/2004,02:39,1094.00,1094.00,1094.00,1094.00,0,9,9.00
08/19/2004,02:40,1094.25,1094.25,1094.00,1094.00,5,45,50.00
08/19/2004,02:41,1094.00,1094.00,1093.75,1094.00,14,60,74.00
08/19/2004,02:42,1094.00,1094.00,1094.00,1094.00,13,0,13.00
08/19/2004,02:43,1094.25,1094.25,1094.25,1094.25,16,0,16.00
08/19/2004,02:44,1094.00,1094.00,1094.00,1094.00,0,49,49.00
08/19/2004,02:45,1094.00,1094.00,1093.75,1093.75,0,14,14.00
08/19/2004,02:46,1094.00,1094.00,1093.75,1093.75,26,3,29.00
08/19/2004,02:47,1093.75,1093.75,1093.75,1093.75,0,25,25.00
08/19/2004,02:48,1093.75,1094.00,1093.75,1093.75,2,10,12.00
08/19/2004,02:49,1093.75,1093.75,1093.75,1093.75,0,25,25.00
08/19/2004,02:50,1093.75,1093.75,1093.50,1093.75,5,81,86.00
08/19/2004,02:51,1093.75,1093.75,1093.75,1093.75,11,0,11.00
08/19/2004,02:52,1093.75,1093.75,1093.75,1093.75,21,0,21.00
08/19/2004,02:53,1093.75,1093.75,1093.75,1093.75,47,0,47.00
08/19/2004,02:54,1093.75,1093.75,1093.75,1093.75,18,0,18.00
08/19/2004,02:55,1093.75,1093.75,1093.75,1093.75,10,0,10.00
08/19/2004,02:56,1093.75,1093.75,1093.75,1093.75,18,0,18.00
08/19/2004,02:58,1093.75,1093.75,1093.50,1093.50,32,6,38.00
08/19/2004,02:59,1093.50,1093.75,1093.50,1093.75,5,144,149.00
08/19/2004,03:00,1093.75,1094.00,1093.75,1094.00,72,0,72.00
08/19/2004,03:01,1093.75,1093.75,1093.75,1093.75,0,9,9.00
08/19/2004,03:02,1093.75,1093.75,1093.50,1093.50,0,17,17.00
08/19/2004,03:03,1093.50,1093.75,1093.50,1093.75,6,10,16.00
08/19/2004,03:04,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/19/2004,03:05,1093.75,1093.75,1093.75,1093.75,31,0,31.00
08/19/2004,03:06,1093.75,1093.75,1093.25,1093.50,44,159,203.00
08/19/2004,03:07,1093.50,1093.50,1093.50,1093.50,6,0,6.00
08/19/2004,03:09,1093.50,1093.75,1093.50,1093.50,13,6,19.00
08/19/2004,03:10,1093.50,1093.50,1093.50,1093.50,0,3,3.00
08/19/2004,03:12,1093.50,1093.50,1093.25,1093.25,0,6,6.00
08/19/2004,03:14,1093.50,1093.50,1093.50,1093.50,6,0,6.00
08/19/2004,03:16,1093.50,1093.50,1093.50,1093.50,6,0,6.00
08/19/2004,03:18,1093.75,1093.75,1093.75,1093.75,24,0,24.00
08/19/2004,03:19,1093.75,1094.00,1093.75,1093.75,10,23,33.00
08/19/2004,03:20,1094.00,1094.00,1094.00,1094.00,23,0,23.00
08/19/2004,03:21,1093.75,1093.75,1093.75,1093.75,0,9,9.00
08/19/2004,03:22,1093.75,1093.75,1093.50,1093.50,0,7,7.00
08/19/2004,03:23,1093.50,1093.50,1093.50,1093.50,0,8,8.00
08/19/2004,03:24,1093.50,1093.50,1093.25,1093.25,0,24,24.00
08/19/2004,03:25,1093.25,1093.25,1093.25,1093.25,0,54,54.00
08/19/2004,03:26,1093.25,1093.25,1093.00,1093.25,16,66,82.00
08/19/2004,03:28,1093.00,1093.00,1093.00,1093.00,0,2,2.00
08/19/2004,03:29,1093.00,1093.50,1093.00,1093.50,51,8,59.00
08/19/2004,03:30,1093.50,1093.50,1093.50,1093.50,28,0,28.00
08/19/2004,03:31,1093.50,1093.50,1093.25,1093.25,11,3,14.00
08/19/2004,03:32,1093.25,1093.25,1093.25,1093.25,0,68,68.00
08/19/2004,03:33,1093.25,1093.25,1093.00,1093.00,0,36,36.00
08/19/2004,03:34,1093.25,1093.25,1093.25,1093.25,26,0,26.00
08/19/2004,03:35,1093.25,1093.25,1093.25,1093.25,8,0,8.00
08/19/2004,03:37,1093.25,1093.25,1093.00,1093.25,77,8,85.00
08/19/2004,03:39,1093.25,1093.25,1093.25,1093.25,8,0,8.00
08/19/2004,03:41,1093.25,1093.25,1093.25,1093.25,8,0,8.00
08/19/2004,03:42,1093.25,1093.25,1093.00,1093.00,32,9,41.00
08/19/2004,03:43,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/19/2004,03:44,1093.00,1093.00,1093.00,1093.00,0,8,8.00
08/19/2004,03:46,1093.00,1093.25,1093.00,1093.00,1,78,79.00
08/19/2004,03:47,1093.00,1093.00,1093.00,1093.00,0,1,1.00
08/19/2004,03:48,1093.00,1093.00,1093.00,1093.00,0,8,8.00
08/19/2004,03:49,1093.25,1093.25,1093.25,1093.25,38,0,38.00
08/19/2004,03:50,1093.00,1093.00,1093.00,1093.00,0,9,9.00
08/19/2004,03:51,1093.25,1093.25,1093.25,1093.25,2,0,2.00
08/19/2004,03:52,1093.00,1093.25,1093.00,1093.25,1,8,9.00
08/19/2004,03:54,1093.25,1093.25,1093.00,1093.00,2,8,10.00
08/19/2004,03:55,1093.25,1093.25,1093.25,1093.25,10,0,10.00
08/19/2004,03:56,1093.00,1093.25,1093.00,1093.25,26,10,36.00
08/19/2004,03:57,1093.25,1093.25,1092.75,1093.00,7,120,127.00
08/19/2004,03:58,1092.75,1093.00,1092.75,1093.00,6,11,17.00
08/19/2004,04:00,1092.75,1093.25,1092.75,1093.25,221,10,231.00
08/19/2004,04:01,1093.00,1093.00,1093.00,1093.00,0,10,10.00
08/19/2004,04:02,1093.00,1093.00,1092.75,1092.75,0,71,71.00
08/19/2004,04:04,1092.75,1092.75,1092.75,1092.75,0,10,10.00
08/19/2004,04:05,1093.00,1093.00,1093.00,1093.00,41,0,41.00
08/19/2004,04:06,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/19/2004,04:07,1093.00,1093.00,1092.75,1092.75,52,2,54.00
08/19/2004,04:08,1093.00,1093.00,1092.75,1092.75,15,20,35.00
08/19/2004,04:09,1093.00,1093.00,1092.75,1092.75,6,10,16.00
08/19/2004,04:10,1093.00,1093.00,1093.00,1093.00,1,0,1.00
08/19/2004,04:11,1092.75,1092.75,1092.50,1092.50,0,99,99.00
08/19/2004,04:12,1092.50,1092.75,1092.50,1092.75,13,100,113.00
08/19/2004,04:13,1092.50,1092.50,1092.25,1092.25,1,70,71.00
08/19/2004,04:14,1092.25,1092.75,1092.25,1092.75,44,8,52.00
08/19/2004,04:15,1092.50,1092.50,1092.25,1092.50,14,23,37.00
08/19/2004,04:16,1092.50,1092.50,1092.25,1092.50,2,10,12.00
08/19/2004,04:17,1092.50,1092.50,1092.50,1092.50,80,0,80.00
08/19/2004,04:18,1092.50,1092.50,1092.50,1092.50,10,0,10.00
08/19/2004,04:19,1092.50,1092.50,1092.25,1092.25,60,1,61.00
08/19/2004,04:20,1092.50,1092.50,1092.25,1092.50,61,11,72.00
08/19/2004,04:21,1092.50,1092.50,1092.50,1092.50,23,0,23.00
08/19/2004,04:22,1092.50,1092.50,1092.50,1092.50,75,0,75.00
08/19/2004,04:23,1092.50,1092.75,1092.50,1092.75,53,0,53.00
08/19/2004,04:25,1092.50,1092.50,1092.50,1092.50,0,8,8.00
08/19/2004,04:26,1092.50,1092.50,1092.50,1092.50,0,15,15.00
08/19/2004,04:27,1092.50,1092.50,1092.50,1092.50,0,10,10.00
08/19/2004,04:29,1092.50,1092.75,1092.50,1092.75,1,13,14.00
08/19/2004,04:30,1092.50,1092.50,1092.50,1092.50,0,11,11.00
08/19/2004,04:32,1092.50,1092.75,1092.50,1092.50,1,42,43.00
08/19/2004,04:34,1092.50,1092.50,1092.50,1092.50,0,12,12.00
08/19/2004,04:35,1092.50,1092.50,1092.50,1092.50,0,12,12.00
08/19/2004,04:37,1092.50,1092.50,1092.50,1092.50,0,12,12.00
08/19/2004,04:38,1092.75,1092.75,1092.50,1092.50,3,12,15.00
08/19/2004,04:39,1092.50,1092.50,1092.50,1092.50,0,2,2.00
08/19/2004,04:40,1092.50,1092.50,1092.50,1092.50,0,78,78.00
08/19/2004,04:41,1092.50,1092.50,1092.50,1092.50,0,6,6.00
08/19/2004,04:42,1092.50,1092.50,1092.50,1092.50,0,12,12.00
08/19/2004,04:43,1092.50,1092.50,1092.50,1092.50,0,2,2.00
08/19/2004,04:44,1092.50,1092.50,1092.50,1092.50,0,15,15.00
08/19/2004,04:45,1092.50,1092.50,1092.50,1092.50,0,12,12.00
08/19/2004,04:46,1092.75,1092.75,1092.75,1092.75,10,0,10.00
08/19/2004,04:47,1092.75,1092.75,1092.50,1092.75,10,12,22.00
08/19/2004,04:48,1092.50,1092.50,1092.50,1092.50,0,12,12.00
08/19/2004,04:49,1092.75,1092.75,1092.75,1092.75,253,0,253.00
08/19/2004,04:50,1093.00,1093.00,1092.75,1092.75,2,12,14.00
08/19/2004,04:52,1092.75,1092.75,1092.75,1092.75,0,50,50.00
08/19/2004,04:53,1092.75,1093.00,1092.75,1093.00,50,13,63.00
08/19/2004,04:54,1093.00,1093.25,1093.00,1093.00,16,8,24.00
08/19/2004,04:55,1093.00,1093.00,1093.00,1093.00,0,13,13.00
08/19/2004,04:56,1093.00,1093.00,1093.00,1093.00,0,4,4.00
08/19/2004,04:57,1093.00,1093.25,1093.00,1093.25,2,12,14.00
08/19/2004,04:58,1093.25,1093.25,1093.25,1093.25,77,0,77.00
08/19/2004,04:59,1093.00,1093.25,1093.00,1093.00,6,29,35.00
08/19/2004,05:00,1093.50,1093.50,1093.00,1093.00,9,12,21.00
08/19/2004,05:01,1093.50,1093.50,1093.50,1093.50,103,0,103.00
08/19/2004,05:02,1093.50,1093.50,1093.25,1093.25,2,12,14.00
08/19/2004,05:03,1093.50,1093.50,1093.25,1093.25,3,40,43.00
08/19/2004,05:04,1093.25,1093.25,1093.25,1093.25,0,12,12.00
08/19/2004,05:05,1093.50,1093.50,1093.25,1093.25,5,12,17.00
08/19/2004,05:06,1093.50,1093.50,1093.50,1093.50,68,0,68.00
08/19/2004,05:07,1093.50,1093.75,1093.50,1093.50,11,22,33.00
08/19/2004,05:08,1093.50,1093.75,1093.50,1093.50,200,5,205.00
08/19/2004,05:09,1093.50,1093.75,1093.50,1093.75,1,12,13.00
08/19/2004,05:10,1093.50,1093.50,1093.50,1093.50,0,16,16.00
08/19/2004,05:12,1093.50,1093.75,1093.50,1093.75,8,12,20.00
08/19/2004,05:13,1093.75,1093.75,1093.50,1093.50,26,12,38.00
08/19/2004,05:14,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/19/2004,05:15,1093.50,1093.50,1093.50,1093.50,0,12,12.00
08/19/2004,05:17,1093.50,1093.50,1093.50,1093.50,0,13,13.00
08/19/2004,05:18,1093.75,1093.75,1093.50,1093.50,5,13,18.00
08/19/2004,05:20,1093.50,1093.75,1093.50,1093.75,1,15,16.00
08/19/2004,05:21,1093.75,1093.75,1093.50,1093.75,53,1,54.00
08/19/2004,05:22,1093.75,1093.75,1093.75,1093.75,45,0,45.00
08/19/2004,05:23,1093.75,1093.75,1093.75,1093.75,5,0,5.00
08/19/2004,05:25,1093.75,1093.75,1093.75,1093.75,7,0,7.00
08/19/2004,05:26,1093.75,1093.75,1093.75,1093.75,5,0,5.00
08/19/2004,05:29,1093.75,1093.75,1093.75,1093.75,31,0,31.00
08/19/2004,05:31,1093.75,1093.75,1093.50,1093.50,2,3,5.00
08/19/2004,05:33,1093.75,1093.75,1093.50,1093.50,25,1,26.00
08/19/2004,05:35,1093.75,1093.75,1093.50,1093.75,13,13,26.00
08/19/2004,05:36,1093.75,1093.75,1093.75,1093.75,1,0,1.00
08/19/2004,05:37,1093.75,1093.75,1093.75,1093.75,3,0,3.00
08/19/2004,05:39,1094.00,1094.00,1094.00,1094.00,5,0,5.00
08/19/2004,05:41,1093.75,1094.00,1093.75,1094.00,1,18,19.00
08/19/2004,05:42,1093.75,1093.75,1093.75,1093.75,0,3,3.00
08/19/2004,05:43,1093.75,1094.00,1093.75,1094.00,1,10,11.00
08/19/2004,05:44,1094.00,1094.00,1094.00,1094.00,10,0,10.00
08/19/2004,05:46,1093.75,1093.75,1093.75,1093.75,0,2,2.00
08/19/2004,05:47,1094.00,1094.00,1093.75,1093.75,12,1,13.00
08/19/2004,05:48,1094.00,1094.00,1093.75,1093.75,1,22,23.00
08/19/2004,05:51,1094.00,1094.00,1094.00,1094.00,58,0,58.00
08/19/2004,05:53,1094.00,1094.00,1093.75,1093.75,6,3,9.00
08/19/2004,05:54,1093.75,1093.75,1093.75,1093.75,0,6,6.00
08/19/2004,05:55,1093.50,1093.50,1093.50,1093.50,0,27,27.00
08/19/2004,05:56,1093.25,1093.25,1093.25,1093.25,0,2,2.00
08/19/2004,05:58,1093.25,1093.25,1093.25,1093.25,0,52,52.00
08/19/2004,05:59,1093.25,1093.25,1093.25,1093.25,0,20,20.00
08/19/2004,06:00,1093.25,1093.25,1093.25,1093.25,0,15,15.00
08/19/2004,06:01,1093.25,1093.25,1093.25,1093.25,0,23,23.00
08/19/2004,06:02,1093.50,1093.50,1093.25,1093.50,8,1,9.00
08/19/2004,06:04,1093.50,1093.50,1093.50,1093.50,59,0,59.00
08/19/2004,06:06,1093.50,1093.50,1093.50,1093.50,7,0,7.00
08/19/2004,06:07,1093.50,1093.50,1093.50,1093.50,25,0,25.00
08/19/2004,06:08,1093.50,1093.75,1093.50,1093.75,15,0,15.00
08/19/2004,06:09,1093.75,1093.75,1093.75,1093.75,15,0,15.00
08/19/2004,06:10,1093.75,1093.75,1093.75,1093.75,2,0,2.00
08/19/2004,06:11,1093.50,1093.75,1093.50,1093.75,1,51,52.00
08/19/2004,06:12,1093.50,1093.50,1093.50,1093.50,0,8,8.00
08/19/2004,06:13,1093.50,1093.50,1093.50,1093.50,0,50,50.00
08/19/2004,06:14,1093.25,1093.25,1093.25,1093.25,0,52,52.00
08/19/2004,06:15,1093.25,1093.25,1093.00,1093.00,0,24,24.00
08/19/2004,06:16,1093.00,1093.00,1093.00,1093.00,0,61,61.00
08/19/2004,06:17,1093.00,1093.00,1092.25,1092.75,4,381,385.00
08/19/2004,06:18,1092.75,1092.75,1092.50,1092.50,2,6,8.00
08/19/2004,06:19,1092.50,1092.50,1092.50,1092.50,0,66,66.00
08/19/2004,06:21,1092.50,1092.75,1092.50,1092.75,118,1,119.00
08/19/2004,06:22,1092.75,1092.75,1092.75,1092.75,7,0,7.00
08/19/2004,06:23,1092.75,1092.75,1092.75,1092.75,63,0,63.00
08/19/2004,06:24,1092.75,1092.75,1092.50,1092.50,3,21,24.00
08/19/2004,06:25,1092.50,1092.50,1092.00,1092.00,0,320,320.00
08/19/2004,06:26,1092.00,1092.25,1092.00,1092.00,1,113,114.00
08/19/2004,06:27,1092.25,1092.25,1092.00,1092.25,50,30,80.00
08/19/2004,06:28,1092.25,1092.25,1092.00,1092.00,26,118,144.00
08/19/2004,06:29,1092.00,1092.00,1091.75,1091.75,78,34,112.00
08/19/2004,06:30,1092.00,1092.25,1091.75,1092.00,59,51,110.00
08/19/2004,06:31,1092.00,1092.00,1091.75,1092.00,9,40,49.00
08/19/2004,06:32,1092.25,1092.25,1092.00,1092.25,19,71,90.00
08/19/2004,06:33,1092.00,1092.25,1092.00,1092.25,3,4,7.00
08/19/2004,06:34,1092.25,1092.25,1092.00,1092.25,117,1,118.00
08/19/2004,06:35,1092.25,1092.25,1092.25,1092.25,55,0,55.00
08/19/2004,06:36,1092.50,1092.50,1092.50,1092.50,3,0,3.00
08/19/2004,06:37,1092.25,1092.50,1092.25,1092.25,4,11,15.00
08/19/2004,06:38,1092.50,1092.50,1092.25,1092.25,4,43,47.00
08/19/2004,06:39,1092.00,1092.25,1092.00,1092.00,12,64,76.00
08/19/2004,06:40,1092.25,1092.25,1092.00,1092.25,33,4,37.00
08/19/2004,06:41,1092.25,1092.25,1092.00,1092.00,12,52,64.00
08/19/2004,06:42,1091.75,1091.75,1091.50,1091.50,2,144,146.00
08/19/2004,06:43,1091.50,1092.00,1091.25,1091.50,263,464,727.00
08/19/2004,06:44,1091.50,1091.75,1091.25,1091.25,152,297,449.00
08/19/2004,06:45,1091.25,1091.25,1091.00,1091.00,5,371,376.00
08/19/2004,06:46,1091.00,1091.00,1091.00,1091.00,0,249,249.00
08/19/2004,06:47,1091.00,1091.25,1091.00,1091.00,102,255,357.00
08/19/2004,06:48,1091.00,1091.25,1091.00,1091.25,127,25,152.00
08/19/2004,06:49,1091.25,1091.25,1091.25,1091.25,66,0,66.00
08/19/2004,06:50,1091.25,1091.25,1091.00,1091.00,99,333,432.00
08/19/2004,06:51,1091.00,1091.25,1090.75,1091.25,211,94,305.00
08/19/2004,06:52,1091.25,1091.25,1091.25,1091.25,26,0,26.00
08/19/2004,06:53,1091.25,1091.25,1091.25,1091.25,37,0,37.00
08/19/2004,06:54,1091.25,1091.25,1091.00,1091.00,21,3,24.00
08/19/2004,06:55,1091.25,1091.50,1091.25,1091.50,181,0,181.00
08/19/2004,06:56,1091.25,1091.50,1091.25,1091.50,2,21,23.00
08/19/2004,06:57,1091.25,1091.25,1091.00,1091.00,1,155,156.00
08/19/2004,06:58,1091.00,1091.25,1091.00,1091.25,38,109,147.00
08/19/2004,06:59,1091.25,1091.25,1090.75,1091.00,108,143,251.00
08/19/2004,07:00,1091.00,1091.00,1091.00,1091.00,65,0,65.00
08/19/2004,07:01,1091.00,1091.00,1091.00,1091.00,63,0,63.00
08/19/2004,07:02,1090.75,1091.00,1090.50,1090.50,39,658,697.00
08/19/2004,07:03,1090.75,1090.75,1090.75,1090.75,84,0,84.00
08/19/2004,07:04,1090.75,1090.75,1090.75,1090.75,31,0,31.00
08/19/2004,07:05,1091.00,1091.00,1091.00,1091.00,74,0,74.00
08/19/2004,07:06,1091.25,1091.25,1091.25,1091.25,4,0,4.00
08/19/2004,07:07,1091.25,1091.50,1091.00,1091.25,75,35,110.00
08/19/2004,07:08,1091.25,1091.50,1091.00,1091.50,22,12,34.00
08/19/2004,07:09,1091.50,1091.75,1091.50,1091.50,46,23,69.00
08/19/2004,07:10,1091.50,1091.75,1091.50,1091.75,11,5,16.00
08/19/2004,07:11,1091.75,1092.00,1091.75,1092.00,57,0,57.00
08/19/2004,07:12,1092.00,1092.25,1092.00,1092.25,152,0,152.00
08/19/2004,07:13,1092.00,1092.00,1092.00,1092.00,0,193,193.00
08/19/2004,07:14,1092.00,1092.00,1091.75,1092.00,2,40,42.00
08/19/2004,07:15,1091.75,1092.00,1091.75,1091.75,10,5,15.00
08/19/2004,07:16,1091.75,1091.75,1091.75,1091.75,0,2,2.00
08/19/2004,07:17,1091.75,1092.00,1091.50,1091.50,7,148,155.00
08/19/2004,07:18,1091.50,1091.75,1091.25,1091.25,4,25,29.00
08/19/2004,07:19,1091.50,1091.50,1091.50,1091.50,8,0,8.00
08/19/2004,07:20,1091.75,1092.00,1091.75,1091.75,5,30,35.00
08/19/2004,07:21,1091.75,1092.00,1091.75,1091.75,74,154,228.00
08/19/2004,07:22,1091.75,1091.75,1091.75,1091.75,0,5,5.00
08/19/2004,07:23,1091.75,1092.00,1091.75,1092.00,3,11,14.00
08/19/2004,07:24,1092.00,1092.00,1091.25,1091.75,22,230,252.00
08/19/2004,07:25,1091.75,1091.75,1091.75,1091.75,84,0,84.00
08/19/2004,07:26,1092.00,1092.00,1091.75,1092.00,9,15,24.00
08/19/2004,07:27,1091.75,1091.75,1091.75,1091.75,0,25,25.00
08/19/2004,07:28,1091.75,1092.25,1091.75,1092.00,257,11,268.00
08/19/2004,07:29,1092.25,1092.75,1092.25,1092.50,322,148,470.00
08/19/2004,07:30,1092.25,1093.25,1092.25,1093.00,256,143,399.00
08/19/2004,07:31,1092.75,1093.25,1092.00,1092.00,170,408,578.00
08/19/2004,07:32,1092.00,1092.25,1091.50,1091.75,47,296,343.00
08/19/2004,07:33,1092.00,1092.00,1092.00,1092.00,67,0,67.00
08/19/2004,07:34,1091.75,1092.00,1091.50,1091.75,2,66,68.00
08/19/2004,07:35,1091.50,1091.75,1091.50,1091.50,3,121,124.00
08/19/2004,07:36,1091.25,1091.75,1091.25,1091.50,39,67,106.00
08/19/2004,07:37,1091.75,1092.00,1091.50,1091.75,133,120,253.00
08/19/2004,07:38,1091.75,1092.25,1091.75,1092.25,58,14,72.00
08/19/2004,07:39,1092.00,1092.25,1091.75,1091.75,32,25,57.00
08/19/2004,07:40,1092.00,1092.00,1092.00,1092.00,77,0,77.00
08/19/2004,07:41,1092.00,1092.25,1092.00,1092.25,338,0,338.00
08/19/2004,07:42,1092.25,1092.25,1092.00,1092.00,32,105,137.00
08/19/2004,07:43,1092.00,1092.00,1091.25,1091.50,47,357,404.00
08/19/2004,07:44,1091.50,1091.75,1091.25,1091.25,10,27,37.00
08/19/2004,07:45,1091.50,1092.00,1091.50,1091.75,396,22,418.00
08/19/2004,07:46,1091.75,1091.75,1091.50,1091.50,1,702,703.00
08/19/2004,07:47,1091.50,1091.50,1091.50,1091.50,0,76,76.00
08/19/2004,07:48,1091.75,1091.75,1091.50,1091.50,1,183,184.00
08/19/2004,07:49,1091.50,1091.75,1091.50,1091.50,1,57,58.00
08/19/2004,07:50,1091.75,1091.75,1091.75,1091.75,4,0,4.00
08/19/2004,07:51,1091.75,1091.75,1091.25,1091.50,9,26,35.00
08/19/2004,07:52,1091.25,1091.75,1091.25,1091.75,70,10,80.00
08/19/2004,07:53,1091.50,1091.50,1091.25,1091.50,51,106,157.00
08/19/2004,07:54,1091.50,1091.50,1091.50,1091.50,67,0,67.00
08/19/2004,07:55,1091.75,1091.75,1091.50,1091.50,10,1,11.00
08/19/2004,07:56,1091.75,1092.00,1091.75,1091.75,101,2,103.00
08/19/2004,07:57,1092.00,1092.25,1092.00,1092.25,632,0,632.00
08/19/2004,07:58,1092.25,1092.25,1092.00,1092.25,91,5,96.00
08/19/2004,07:59,1092.00,1092.25,1092.00,1092.25,22,1,23.00
08/19/2004,08:00,1092.25,1092.25,1092.00,1092.00,28,119,147.00
08/19/2004,08:01,1092.00,1092.00,1092.00,1092.00,0,40,40.00
08/19/2004,08:02,1092.00,1092.25,1092.00,1092.25,5,5,10.00
08/19/2004,08:03,1092.00,1092.25,1092.00,1092.00,1,90,91.00
08/19/2004,08:04,1092.00,1092.25,1091.75,1092.00,11,37,48.00
08/19/2004,08:05,1091.75,1092.00,1091.75,1092.00,20,1,21.00
08/19/2004,08:06,1092.00,1092.00,1092.00,1092.00,9,0,9.00
08/19/2004,08:07,1092.00,1092.25,1091.75,1092.25,139,25,164.00
08/19/2004,08:08,1092.25,1092.50,1092.25,1092.25,43,52,95.00
08/19/2004,08:09,1092.25,1092.25,1092.00,1092.25,14,4,18.00
08/19/2004,08:10,1092.00,1092.50,1092.00,1092.50,209,2,211.00
08/19/2004,08:11,1092.25,1092.50,1092.25,1092.50,22,3,25.00
08/19/2004,08:12,1092.50,1092.50,1092.25,1092.25,7,18,25.00
08/19/2004,08:13,1092.50,1092.75,1092.50,1092.50,98,47,145.00
08/19/2004,08:14,1092.50,1092.50,1092.50,1092.50,0,124,124.00
08/19/2004,08:15,1092.50,1092.50,1092.25,1092.50,1,43,44.00
08/19/2004,08:16,1092.50,1092.50,1092.25,1092.25,3,2,5.00
08/19/2004,08:17,1092.50,1092.50,1092.25,1092.50,13,7,20.00
08/19/2004,08:18,1092.50,1092.50,1092.25,1092.25,2,1,3.00
08/19/2004,08:19,1092.50,1092.50,1092.50,1092.50,7,0,7.00
08/19/2004,08:20,1092.50,1092.50,1092.25,1092.25,8,2,10.00
08/19/2004,08:21,1092.25,1092.25,1092.25,1092.25,0,32,32.00
08/19/2004,08:22,1092.25,1092.50,1092.25,1092.50,79,15,94.00
08/19/2004,08:23,1092.25,1092.50,1092.25,1092.50,9,28,37.00
08/19/2004,08:24,1092.50,1092.50,1092.25,1092.50,7,7,14.00
08/19/2004,08:25,1092.50,1092.50,1092.25,1092.25,61,4,65.00
08/19/2004,08:26,1092.50,1092.50,1092.25,1092.25,11,1,12.00
08/19/2004,08:27,1092.25,1092.50,1092.25,1092.25,1,5,6.00
08/19/2004,08:28,1092.25,1092.50,1092.00,1092.00,6,342,348.00
08/19/2004,08:29,1092.00,1092.25,1092.00,1092.00,9,64,73.00
08/19/2004,08:30,1092.00,1092.50,1092.00,1092.25,852,477,1329.00
08/19/2004,08:31,1092.00,1092.25,1091.25,1091.50,1754,3138,4892.00
08/19/2004,08:32,1091.50,1091.75,1090.50,1090.50,519,3373,3892.00
08/19/2004,08:33,1090.75,1091.50,1090.25,1091.25,3146,1642,4788.00
08/19/2004,08:34,1091.25,1091.75,1091.25,1091.75,1436,739,2175.00
08/19/2004,08:35,1091.50,1091.75,1090.75,1091.50,2095,1973,4068.00
08/19/2004,08:36,1091.50,1091.75,1091.00,1091.50,806,1062,1868.00
08/19/2004,08:37,1091.25,1091.50,1091.00,1091.25,373,785,1158.00
08/19/2004,08:38,1091.25,1091.75,1091.25,1091.75,631,359,990.00
08/19/2004,08:39,1091.50,1091.75,1091.00,1091.25,739,1035,1774.00
08/19/2004,08:40,1091.50,1092.00,1091.25,1092.00,1480,342,1822.00
08/19/2004,08:41,1091.75,1092.25,1091.50,1092.25,1018,326,1344.00
08/19/2004,08:42,1092.25,1092.25,1091.50,1091.50,256,1706,1962.00
08/19/2004,08:43,1091.50,1092.00,1091.25,1091.50,313,1222,1535.00
08/19/2004,08:44,1091.50,1091.75,1091.25,1091.75,574,584,1158.00
08/19/2004,08:45,1092.00,1093.00,1091.25,1092.50,5195,1674,6869.00
08/19/2004,08:46,1092.50,1093.25,1092.25,1093.25,2299,1137,3436.00
08/19/2004,08:47,1093.00,1093.25,1092.75,1093.00,956,1050,2006.00
08/19/2004,08:48,1093.00,1093.00,1092.25,1092.50,635,1254,1889.00
08/19/2004,08:49,1092.50,1092.75,1092.50,1092.75,920,164,1084.00
08/19/2004,08:50,1092.75,1093.00,1092.25,1092.75,719,842,1561.00
08/19/2004,08:51,1092.75,1093.50,1092.50,1093.50,3170,701,3871.00
08/19/2004,08:52,1093.50,1093.50,1093.00,1093.25,702,573,1275.00
08/19/2004,08:53,1093.25,1093.75,1092.75,1092.75,702,1597,2299.00
08/19/2004,08:54,1092.75,1093.50,1092.75,1093.25,1136,1097,2233.00
08/19/2004,08:55,1093.50,1093.75,1093.25,1093.50,1112,650,1762.00
08/19/2004,08:56,1093.50,1094.00,1093.25,1093.75,3390,1413,4803.00
08/19/2004,08:57,1093.75,1094.00,1093.50,1093.75,144,715,859.00
08/19/2004,08:58,1093.75,1093.75,1093.25,1093.50,1497,1442,2939.00
08/19/2004,08:59,1093.75,1093.75,1093.50,1093.50,350,137,487.00
08/19/2004,09:00,1093.75,1094.25,1093.50,1094.00,1225,363,1588.00
08/19/2004,09:01,1094.00,1094.25,1092.75,1093.25,1455,2623,4078.00
08/19/2004,09:02,1093.00,1093.25,1092.50,1093.00,541,1313,1854.00
08/19/2004,09:03,1093.00,1093.25,1092.75,1093.00,750,232,982.00
08/19/2004,09:04,1093.25,1093.25,1092.50,1092.50,487,829,1316.00
08/19/2004,09:05,1092.50,1093.00,1092.50,1092.50,473,355,828.00
08/19/2004,09:06,1092.50,1092.75,1092.00,1092.00,680,2015,2695.00
08/19/2004,09:07,1092.00,1092.50,1091.75,1092.50,1437,871,2308.00
08/19/2004,09:08,1092.50,1092.75,1092.00,1092.25,830,521,1351.00
08/19/2004,09:09,1092.25,1092.25,1091.75,1092.00,661,858,1519.00
08/19/2004,09:10,1092.00,1092.50,1091.75,1092.50,705,344,1049.00
08/19/2004,09:11,1092.25,1092.75,1092.25,1092.50,428,577,1005.00
08/19/2004,09:12,1092.50,1092.75,1092.00,1092.50,594,531,1125.00
08/19/2004,09:13,1092.50,1092.75,1091.75,1091.75,193,1268,1461.00
08/19/2004,09:14,1091.75,1092.25,1091.50,1092.00,292,212,504.00
08/19/2004,09:15,1092.25,1092.75,1092.00,1092.50,913,191,1104.00
08/19/2004,09:16,1092.50,1093.00,1092.25,1092.75,871,489,1360.00
08/19/2004,09:17,1092.75,1093.25,1092.25,1092.50,675,1267,1942.00
08/19/2004,09:18,1092.50,1092.50,1092.00,1092.25,591,520,1111.00
08/19/2004,09:19,1092.25,1092.50,1092.00,1092.50,418,52,470.00
08/19/2004,09:20,1092.50,1092.50,1091.75,1091.75,463,1000,1463.00
08/19/2004,09:21,1091.75,1092.00,1091.50,1092.00,369,819,1188.00
08/19/2004,09:22,1091.75,1092.00,1091.50,1091.75,519,1079,1598.00
08/19/2004,09:23,1091.75,1092.25,1091.50,1092.00,1377,314,1691.00
08/19/2004,09:24,1092.00,1092.25,1091.50,1091.50,58,1570,1628.00
08/19/2004,09:25,1091.50,1091.75,1090.75,1091.00,443,2598,3041.00
08/19/2004,09:26,1091.00,1091.25,1090.50,1090.75,1245,1498,2743.00
08/19/2004,09:27,1090.75,1091.00,1090.50,1090.75,802,1284,2086.00
08/19/2004,09:28,1090.75,1090.75,1090.50,1090.75,188,365,553.00
08/19/2004,09:29,1090.75,1090.75,1089.75,1090.00,1551,6617,8168.00
08/19/2004,09:30,1090.00,1090.50,1089.75,1090.00,1617,1570,3187.00
08/19/2004,09:31,1089.75,1090.25,1089.75,1090.25,627,510,1137.00
08/19/2004,09:32,1090.00,1090.50,1089.75,1090.00,708,1091,1799.00
08/19/2004,09:33,1090.00,1090.75,1089.75,1090.75,1363,611,1974.00
08/19/2004,09:34,1090.50,1090.75,1090.25,1090.50,1398,807,2205.00
08/19/2004,09:35,1090.50,1090.75,1090.50,1090.75,26,228,254.00
08/19/2004,09:36,1090.50,1091.25,1090.50,1090.75,2202,790,2992.00
08/19/2004,09:37,1090.75,1090.75,1089.50,1089.75,766,3283,4049.00
08/19/2004,09:38,1089.50,1090.00,1089.25,1089.50,1360,2710,4070.00
08/19/2004,09:39,1089.50,1089.75,1088.75,1089.75,2230,3741,5971.00
08/19/2004,09:40,1089.50,1089.75,1089.00,1089.75,1245,1751,2996.00
08/19/2004,09:41,1089.75,1089.75,1089.00,1089.50,711,1374,2085.00
08/19/2004,09:42,1089.50,1089.50,1089.25,1089.25,217,410,627.00
08/19/2004,09:43,1089.50,1089.75,1089.25,1089.75,1342,645,1987.00
08/19/2004,09:44,1089.75,1090.00,1089.50,1089.75,1154,900,2054.00
08/19/2004,09:45,1089.50,1089.75,1089.50,1089.50,226,90,316.00
08/19/2004,09:46,1089.75,1090.00,1089.75,1090.00,500,99,599.00
08/19/2004,09:47,1089.75,1090.00,1089.75,1090.00,616,53,669.00
08/19/2004,09:48,1090.00,1090.25,1089.75,1090.25,574,966,1540.00
08/19/2004,09:49,1090.25,1090.50,1090.00,1090.25,843,57,900.00
08/19/2004,09:50,1090.25,1090.50,1090.00,1090.00,580,611,1191.00
08/19/2004,09:51,1090.00,1090.50,1090.00,1090.00,690,474,1164.00
08/19/2004,09:52,1090.00,1090.25,1090.00,1090.00,195,90,285.00
08/19/2004,09:53,1090.25,1090.50,1090.00,1090.25,363,399,762.00
08/19/2004,09:54,1090.00,1090.25,1089.75,1089.75,106,537,643.00
08/19/2004,09:55,1089.75,1090.00,1089.50,1089.75,690,1178,1868.00
08/19/2004,09:56,1089.75,1090.25,1089.75,1090.00,347,117,464.00
08/19/2004,09:57,1090.00,1090.50,1090.00,1090.25,504,395,899.00
08/19/2004,09:58,1090.50,1090.75,1090.25,1090.75,1149,88,1237.00
08/19/2004,09:59,1090.75,1091.00,1090.50,1090.75,920,83,1003.00
08/19/2004,10:00,1091.00,1091.25,1090.50,1090.50,786,1088,1874.00
08/19/2004,10:01,1090.50,1091.00,1090.50,1090.50,254,285,539.00
08/19/2004,10:02,1090.50,1091.00,1090.50,1090.75,592,192,784.00
08/19/2004,10:03,1091.00,1091.00,1090.75,1090.75,118,164,282.00
08/19/2004,10:04,1090.75,1091.00,1090.75,1091.00,124,33,157.00
08/19/2004,10:05,1091.00,1091.00,1090.75,1090.75,98,14,112.00
08/19/2004,10:06,1091.00,1091.00,1090.50,1090.75,499,2360,2859.00
08/19/2004,10:07,1090.50,1090.75,1090.50,1090.50,196,31,227.00
08/19/2004,10:08,1090.50,1090.75,1090.00,1090.25,473,1540,2013.00
08/19/2004,10:09,1090.25,1091.00,1090.25,1090.75,828,109,937.00
08/19/2004,10:10,1090.75,1091.00,1090.75,1090.75,26,98,124.00
08/19/2004,10:11,1091.00,1091.00,1090.75,1091.00,221,468,689.00
08/19/2004,10:12,1091.00,1091.00,1090.75,1091.00,382,128,510.00
08/19/2004,10:13,1090.75,1091.25,1090.75,1091.00,638,82,720.00
08/19/2004,10:14,1091.25,1091.50,1091.00,1091.25,609,740,1349.00
08/19/2004,10:15,1091.50,1092.00,1091.25,1091.75,1799,304,2103.00
08/19/2004,10:16,1091.50,1091.75,1091.25,1091.50,25,645,670.00
08/19/2004,10:17,1091.50,1092.00,1091.25,1092.00,1202,360,1562.00
08/19/2004,10:18,1092.00,1092.25,1091.50,1091.75,1716,832,2548.00
08/19/2004,10:19,1091.75,1091.75,1091.50,1091.50,180,976,1156.00
08/19/2004,10:20,1091.25,1091.75,1091.25,1091.75,1141,332,1473.00
08/19/2004,10:21,1091.75,1092.25,1091.25,1091.50,940,1257,2197.00
08/19/2004,10:22,1091.50,1092.00,1091.50,1091.75,183,563,746.00
08/19/2004,10:23,1091.75,1091.75,1091.50,1091.75,4,268,272.00
08/19/2004,10:24,1091.50,1091.75,1091.50,1091.50,19,292,311.00
08/19/2004,10:25,1091.75,1092.00,1091.50,1091.75,719,37,756.00
08/19/2004,10:26,1091.75,1092.00,1091.50,1091.50,145,173,318.00
08/19/2004,10:27,1091.75,1092.00,1091.50,1092.00,250,11,261.00
08/19/2004,10:28,1091.75,1092.50,1091.75,1092.50,1567,96,1663.00
08/19/2004,10:29,1092.25,1092.50,1092.25,1092.25,448,79,527.00
08/19/2004,10:30,1092.50,1093.00,1092.25,1092.75,1532,393,1925.00
08/19/2004,10:31,1093.00,1093.25,1092.75,1092.75,1286,501,1787.00
08/19/2004,10:32,1093.00,1093.00,1092.50,1092.50,218,884,1102.00
08/19/2004,10:33,1092.75,1092.75,1092.50,1092.75,522,470,992.00
08/19/2004,10:34,1092.50,1092.75,1092.25,1092.50,411,492,903.00
08/19/2004,10:35,1092.25,1092.75,1092.25,1092.25,325,272,597.00
08/19/2004,10:36,1092.25,1092.50,1092.00,1092.00,344,862,1206.00
08/19/2004,10:37,1092.00,1092.25,1091.75,1092.25,588,710,1298.00
08/19/2004,10:38,1092.00,1092.50,1092.00,1092.50,261,13,274.00
08/19/2004,10:39,1092.50,1092.50,1092.50,1092.50,189,0,189.00
08/19/2004,10:40,1092.50,1092.50,1092.00,1092.00,47,1147,1194.00
08/19/2004,10:41,1092.00,1092.25,1092.00,1092.25,358,152,510.00
08/19/2004,10:42,1092.25,1092.50,1092.00,1092.50,290,25,315.00
08/19/2004,10:43,1092.25,1092.50,1092.25,1092.50,297,73,370.00
08/19/2004,10:44,1092.50,1092.50,1092.00,1092.00,26,499,525.00
08/19/2004,10:45,1092.00,1092.25,1092.00,1092.00,69,49,118.00
08/19/2004,10:46,1092.00,1092.75,1092.00,1092.50,1113,118,1231.00
08/19/2004,10:47,1092.75,1093.00,1092.50,1093.00,759,412,1171.00
08/19/2004,10:48,1092.75,1093.25,1092.75,1093.00,926,511,1437.00
08/19/2004,10:49,1092.75,1093.25,1092.50,1092.75,571,724,1295.00
08/19/2004,10:50,1092.75,1092.75,1092.25,1092.50,699,607,1306.00
08/19/2004,10:51,1092.50,1092.75,1092.25,1092.50,148,206,354.00
08/19/2004,10:52,1092.50,1092.50,1092.25,1092.50,109,12,121.00
08/19/2004,10:53,1092.50,1092.75,1092.25,1092.50,106,237,343.00
08/19/2004,10:54,1092.50,1092.75,1092.50,1092.75,162,30,192.00
08/19/2004,10:55,1092.75,1092.75,1092.50,1092.75,266,2,268.00
08/19/2004,10:56,1092.75,1093.00,1092.25,1092.50,70,895,965.00
08/19/2004,10:57,1092.25,1092.50,1091.50,1091.50,604,1863,2467.00
08/19/2004,10:58,1091.75,1091.75,1091.25,1091.50,1073,1270,2343.00
08/19/2004,10:59,1091.75,1092.25,1091.50,1092.25,885,135,1020.00
08/19/2004,11:00,1092.00,1092.75,1092.00,1092.50,925,318,1243.00
08/19/2004,11:01,1092.50,1092.50,1091.25,1092.00,975,1806,2781.00
08/19/2004,11:02,1092.00,1092.50,1091.75,1091.75,380,527,907.00
08/19/2004,11:03,1092.00,1093.00,1092.00,1092.50,2033,794,2827.00
08/19/2004,11:04,1092.75,1092.75,1092.25,1092.50,612,770,1382.00
08/19/2004,11:05,1092.75,1092.75,1092.25,1092.25,381,488,869.00
08/19/2004,11:06,1092.50,1092.50,1091.75,1091.75,192,1158,1350.00
08/19/2004,11:07,1091.75,1092.50,1091.75,1092.25,253,423,676.00
08/19/2004,11:08,1092.25,1092.25,1092.00,1092.00,152,273,425.00
08/19/2004,11:09,1092.00,1092.25,1091.75,1092.00,357,738,1095.00
08/19/2004,11:10,1092.25,1092.25,1091.75,1092.00,372,168,540.00
08/19/2004,11:11,1092.00,1092.75,1092.00,1092.25,543,185,728.00
08/19/2004,11:12,1092.50,1093.00,1092.25,1092.50,887,677,1564.00
08/19/2004,11:13,1092.50,1092.75,1092.25,1092.75,276,411,687.00
08/19/2004,11:14,1092.50,1093.00,1092.50,1092.75,564,73,637.00
08/19/2004,11:15,1092.75,1092.75,1092.25,1092.25,17,296,313.00
08/19/2004,11:16,1092.25,1092.75,1092.25,1092.50,159,434,593.00
08/19/2004,11:17,1092.75,1092.75,1092.25,1092.25,465,412,877.00
08/19/2004,11:18,1092.50,1092.50,1091.75,1092.00,262,501,763.00
08/19/2004,11:19,1092.00,1092.50,1091.75,1092.50,311,28,339.00
08/19/2004,11:20,1092.75,1092.75,1092.25,1092.50,29,179,208.00
08/19/2004,11:21,1092.25,1092.50,1092.25,1092.50,220,113,333.00
08/19/2004,11:22,1092.75,1092.75,1092.25,1092.50,118,296,414.00
08/19/2004,11:23,1092.50,1092.50,1092.25,1092.50,321,14,335.00
08/19/2004,11:24,1092.50,1092.50,1092.25,1092.50,93,51,144.00
08/19/2004,11:25,1092.25,1092.50,1092.25,1092.50,39,32,71.00
08/19/2004,11:26,1092.25,1092.50,1092.25,1092.50,232,197,429.00
08/19/2004,11:27,1092.75,1092.75,1092.50,1092.50,238,85,323.00
08/19/2004,11:28,1092.50,1093.00,1092.50,1093.00,418,26,444.00
08/19/2004,11:29,1092.75,1093.00,1092.50,1092.50,260,535,795.00
08/19/2004,11:30,1092.50,1092.75,1092.50,1092.50,4,159,163.00
08/19/2004,11:31,1092.75,1092.75,1092.50,1092.50,112,220,332.00
08/19/2004,11:32,1092.50,1093.00,1092.50,1092.75,204,311,515.00
08/19/2004,11:33,1092.75,1093.75,1092.75,1093.25,2899,1408,4307.00
08/19/2004,11:34,1093.25,1093.25,1092.75,1093.00,838,626,1464.00
08/19/2004,11:35,1093.00,1093.50,1092.75,1093.25,402,364,766.00
08/19/2004,11:36,1093.00,1093.25,1092.75,1093.25,81,134,215.00
08/19/2004,11:37,1093.00,1093.00,1092.50,1092.75,201,353,554.00
08/19/2004,11:38,1092.75,1092.75,1092.50,1092.50,115,284,399.00
08/19/2004,11:39,1092.50,1092.75,1092.50,1092.50,30,107,137.00
08/19/2004,11:40,1092.50,1092.75,1092.50,1092.50,11,84,95.00
08/19/2004,11:41,1092.50,1092.75,1092.50,1092.75,89,4,93.00
08/19/2004,11:42,1092.75,1093.25,1092.75,1093.25,626,3,629.00
08/19/2004,11:43,1093.25,1093.25,1092.75,1093.00,10,154,164.00
08/19/2004,11:44,1093.00,1093.00,1092.50,1093.00,81,183,264.00
08/19/2004,11:45,1093.00,1093.00,1092.75,1092.75,55,186,241.00
08/19/2004,11:46,1092.75,1093.50,1092.75,1093.00,359,332,691.00
08/19/2004,11:47,1093.00,1093.25,1093.00,1093.00,112,221,333.00
08/19/2004,11:48,1093.00,1093.00,1092.75,1092.75,22,27,49.00
08/19/2004,11:49,1092.75,1092.75,1092.25,1092.25,522,892,1414.00
08/19/2004,11:50,1092.50,1092.50,1092.25,1092.25,155,1076,1231.00
08/19/2004,11:51,1092.25,1092.50,1092.00,1092.00,278,764,1042.00
08/19/2004,11:52,1092.25,1092.75,1092.00,1092.75,640,68,708.00
08/19/2004,11:53,1092.75,1092.75,1092.50,1092.50,91,236,327.00
08/19/2004,11:54,1092.50,1092.75,1092.50,1092.75,534,15,549.00
08/19/2004,11:55,1092.75,1093.50,1092.75,1093.25,838,46,884.00
08/19/2004,11:56,1093.25,1093.25,1093.00,1093.00,13,120,133.00
08/19/2004,11:57,1093.00,1093.25,1093.00,1093.00,64,63,127.00
08/19/2004,11:58,1093.00,1093.00,1092.50,1092.75,138,474,612.00
08/19/2004,11:59,1092.75,1093.00,1092.50,1092.50,127,210,337.00
08/19/2004,12:00,1092.75,1092.75,1092.50,1092.50,82,997,1079.00
08/19/2004,12:01,1092.50,1092.75,1092.50,1092.75,8,179,187.00
08/19/2004,12:02,1092.50,1092.75,1092.50,1092.75,128,4,132.00
08/19/2004,12:03,1092.75,1093.00,1092.75,1092.75,115,42,157.00
08/19/2004,12:04,1093.00,1093.00,1092.75,1092.75,7,176,183.00
08/19/2004,12:05,1092.75,1092.75,1092.50,1092.50,0,86,86.00
08/19/2004,12:06,1092.75,1092.75,1092.50,1092.75,151,30,181.00
08/19/2004,12:07,1092.75,1092.75,1092.75,1092.75,36,0,36.00
08/19/2004,12:08,1092.75,1093.00,1092.50,1092.50,137,19,156.00
08/19/2004,12:09,1092.50,1092.50,1092.50,1092.50,0,50,50.00
08/19/2004,12:10,1092.50,1092.50,1092.25,1092.50,44,189,233.00
08/19/2004,12:11,1092.50,1093.00,1092.50,1092.75,80,51,131.00
08/19/2004,12:12,1092.75,1092.75,1092.50,1092.50,5,134,139.00
08/19/2004,12:13,1092.50,1092.75,1092.50,1092.50,12,7,19.00
08/19/2004,12:14,1092.50,1092.75,1092.50,1092.75,395,5,400.00
08/19/2004,12:15,1092.75,1093.00,1092.50,1092.75,64,84,148.00
08/19/2004,12:16,1092.50,1092.75,1092.50,1092.75,145,1,146.00
08/19/2004,12:17,1092.75,1093.00,1092.75,1092.75,82,127,209.00
08/19/2004,12:18,1092.75,1092.75,1092.50,1092.75,5,49,54.00
08/19/2004,12:19,1092.50,1092.75,1092.25,1092.50,241,140,381.00
08/19/2004,12:20,1092.50,1092.75,1092.25,1092.25,232,46,278.00
08/19/2004,12:21,1092.50,1092.50,1092.00,1092.00,36,772,808.00
08/19/2004,12:22,1092.00,1092.25,1092.00,1092.00,17,294,311.00
08/19/2004,12:23,1092.00,1092.25,1091.75,1091.75,76,610,686.00
08/19/2004,12:24,1091.75,1092.50,1091.75,1092.50,961,657,1618.00
08/19/2004,12:25,1092.50,1092.50,1092.25,1092.25,36,92,128.00
08/19/2004,12:26,1092.25,1092.50,1092.00,1092.25,8,228,236.00
08/19/2004,12:27,1092.25,1092.50,1092.00,1092.50,150,117,267.00
08/19/2004,12:28,1092.25,1092.25,1092.00,1092.25,33,29,62.00
08/19/2004,12:29,1092.25,1092.25,1091.75,1092.00,19,562,581.00
08/19/2004,12:30,1091.75,1092.00,1091.75,1091.75,90,678,768.00
08/19/2004,12:31,1091.50,1092.50,1091.50,1092.25,1007,314,1321.00
08/19/2004,12:32,1092.50,1092.50,1092.25,1092.50,28,537,565.00
08/19/2004,12:33,1092.25,1092.50,1092.00,1092.50,577,464,1041.00
08/19/2004,12:34,1092.50,1092.50,1092.00,1092.00,65,1077,1142.00
08/19/2004,12:35,1092.00,1092.00,1091.75,1092.00,28,561,589.00
08/19/2004,12:36,1091.75,1092.00,1091.75,1091.75,9,810,819.00
08/19/2004,12:37,1091.75,1092.00,1091.50,1091.75,140,297,437.00
08/19/2004,12:38,1091.75,1092.00,1091.00,1091.25,842,2316,3158.00
08/19/2004,12:39,1091.00,1091.50,1090.50,1091.00,2046,2800,4846.00
08/19/2004,12:40,1091.25,1091.25,1090.50,1091.00,442,1927,2369.00
08/19/2004,12:41,1091.00,1091.25,1090.75,1091.00,198,114,312.00
08/19/2004,12:42,1091.00,1091.50,1091.00,1091.25,1021,330,1351.00
08/19/2004,12:43,1091.25,1091.25,1090.75,1091.00,61,289,350.00
08/19/2004,12:44,1090.75,1091.00,1090.75,1090.75,5,468,473.00
08/19/2004,12:45,1090.75,1091.25,1090.75,1091.25,689,104,793.00
08/19/2004,12:46,1091.25,1091.25,1090.50,1090.75,288,1171,1459.00
08/19/2004,12:47,1090.75,1091.00,1090.75,1090.75,227,405,632.00
08/19/2004,12:48,1091.00,1091.25,1091.00,1091.00,112,129,241.00
08/19/2004,12:49,1091.25,1091.25,1091.00,1091.25,59,72,131.00
08/19/2004,12:50,1091.25,1091.25,1091.00,1091.00,48,552,600.00
08/19/2004,12:51,1091.00,1091.25,1090.75,1091.25,545,134,679.00
08/19/2004,12:52,1091.00,1091.50,1091.00,1091.50,589,8,597.00
08/19/2004,12:53,1091.50,1091.50,1091.25,1091.25,219,73,292.00
08/19/2004,12:54,1091.50,1091.50,1090.75,1090.75,33,1177,1210.00
08/19/2004,12:55,1090.75,1090.75,1090.00,1090.50,726,1627,2353.00
08/19/2004,12:56,1090.75,1091.00,1090.25,1090.50,408,758,1166.00
08/19/2004,12:57,1090.25,1090.75,1090.25,1090.50,345,141,486.00
08/19/2004,12:58,1090.75,1090.75,1090.00,1090.50,54,419,473.00
08/19/2004,12:59,1090.25,1090.50,1090.25,1090.50,62,70,132.00
08/19/2004,13:00,1090.25,1090.75,1090.25,1090.75,450,466,916.00
08/19/2004,13:01,1090.75,1090.75,1090.00,1090.25,237,897,1134.00
08/19/2004,13:02,1090.25,1090.50,1090.00,1090.25,301,349,650.00
08/19/2004,13:03,1090.00,1090.25,1089.50,1089.75,282,2271,2553.00
08/19/2004,13:04,1089.75,1090.00,1089.75,1089.75,220,480,700.00
08/19/2004,13:05,1089.75,1090.00,1089.75,1090.00,30,949,979.00
08/19/2004,13:06,1089.75,1090.00,1089.50,1089.50,137,514,651.00
08/19/2004,13:07,1089.50,1090.00,1089.50,1089.75,666,240,906.00
08/19/2004,13:08,1089.75,1089.75,1088.25,1088.50,835,4081,4916.00
08/19/2004,13:09,1088.50,1088.50,1087.50,1087.50,1249,5806,7055.00
08/19/2004,13:10,1087.50,1088.00,1087.00,1087.25,2663,3197,5860.00
08/19/2004,13:11,1087.25,1088.00,1087.25,1087.75,1925,518,2443.00
08/19/2004,13:12,1087.75,1088.75,1087.50,1088.50,3448,1132,4580.00
08/19/2004,13:13,1088.50,1088.50,1088.00,1088.25,440,1693,2133.00
08/19/2004,13:14,1088.25,1088.25,1087.50,1087.75,180,1831,2011.00
08/19/2004,13:15,1087.75,1088.50,1087.75,1088.25,1429,221,1650.00
08/19/2004,13:16,1088.50,1088.50,1087.50,1087.50,741,1692,2433.00
08/19/2004,13:17,1087.50,1088.50,1087.50,1088.25,980,416,1396.00
08/19/2004,13:18,1088.50,1088.50,1088.00,1088.00,197,301,498.00
08/19/2004,13:19,1088.25,1088.75,1088.00,1088.75,1500,117,1617.00
08/19/2004,13:20,1088.75,1088.75,1088.25,1088.25,293,490,783.00
08/19/2004,13:21,1088.25,1088.50,1088.25,1088.50,420,122,542.00
08/19/2004,13:22,1088.50,1088.50,1088.25,1088.25,72,738,810.00
08/19/2004,13:23,1088.25,1088.50,1088.00,1088.25,673,1526,2199.00
08/19/2004,13:24,1088.00,1088.50,1088.00,1088.00,395,488,883.00
08/19/2004,13:25,1088.00,1088.25,1087.00,1087.00,764,3284,4048.00
08/19/2004,13:26,1087.00,1088.00,1086.50,1087.50,2848,4912,7760.00
08/19/2004,13:27,1087.50,1087.50,1087.25,1087.50,905,811,1716.00
08/19/2004,13:28,1087.50,1087.50,1087.00,1087.25,724,636,1360.00
08/19/2004,13:29,1087.00,1087.25,1086.50,1087.00,1511,1160,2671.00
08/19/2004,13:30,1087.25,1087.50,1087.00,1087.25,476,735,1211.00
08/19/2004,13:31,1087.25,1087.25,1086.50,1086.75,283,2309,2592.00
08/19/2004,13:32,1086.75,1087.00,1086.25,1086.50,977,1259,2236.00
08/19/2004,13:33,1086.50,1087.00,1086.25,1086.75,1207,781,1988.00
08/19/2004,13:34,1086.75,1086.75,1086.00,1086.50,1497,1792,3289.00
08/19/2004,13:35,1086.50,1086.50,1086.00,1086.25,1004,1231,2235.00
08/19/2004,13:36,1086.25,1086.25,1086.00,1086.25,697,279,976.00
08/19/2004,13:37,1086.25,1087.75,1085.75,1087.50,6480,3173,9653.00
08/19/2004,13:38,1087.50,1087.75,1087.50,1087.50,163,703,866.00
08/19/2004,13:39,1087.50,1087.75,1087.00,1087.00,78,1314,1392.00
08/19/2004,13:40,1087.25,1087.25,1087.00,1087.25,1108,226,1334.00
08/19/2004,13:41,1087.25,1087.75,1087.00,1087.50,772,1014,1786.00
08/19/2004,13:42,1087.50,1088.00,1087.50,1087.75,829,880,1709.00
08/19/2004,13:43,1087.75,1088.00,1087.50,1087.75,85,765,850.00
08/19/2004,13:44,1087.75,1088.00,1087.50,1088.00,262,860,1122.00
08/19/2004,13:45,1088.00,1088.50,1088.00,1088.25,1502,1137,2639.00
08/19/2004,13:46,1088.25,1088.50,1087.75,1088.00,228,1511,1739.00
08/19/2004,13:47,1087.75,1088.00,1087.50,1087.50,233,580,813.00
08/19/2004,13:48,1087.50,1088.00,1087.50,1088.00,569,733,1302.00
08/19/2004,13:49,1088.00,1088.25,1087.75,1087.75,442,232,674.00
08/19/2004,13:50,1088.00,1088.00,1087.25,1087.25,129,1231,1360.00
08/19/2004,13:51,1087.25,1088.00,1087.25,1087.75,745,95,840.00
08/19/2004,13:52,1088.00,1088.00,1087.50,1087.50,330,558,888.00
08/19/2004,13:53,1087.50,1087.75,1087.25,1087.75,516,463,979.00
08/19/2004,13:54,1087.75,1087.75,1087.50,1087.50,266,799,1065.00
08/19/2004,13:55,1087.50,1088.00,1087.25,1087.50,472,301,773.00
08/19/2004,13:56,1087.75,1087.75,1087.00,1087.00,939,2783,3722.00
08/19/2004,13:57,1087.00,1087.00,1086.25,1087.00,2668,2723,5391.00
08/19/2004,13:58,1087.00,1087.25,1086.50,1086.50,451,1529,1980.00
08/19/2004,13:59,1086.50,1087.25,1086.50,1086.75,283,590,873.00
08/19/2004,14:00,1086.75,1087.25,1086.75,1087.00,246,209,455.00
08/19/2004,14:01,1087.00,1087.25,1086.50,1086.50,536,787,1323.00
08/19/2004,14:02,1086.50,1087.00,1086.50,1086.50,758,1425,2183.00
08/19/2004,14:03,1086.75,1086.75,1086.50,1086.75,424,103,527.00
08/19/2004,14:04,1086.75,1086.75,1086.25,1086.25,350,1128,1478.00
08/19/2004,14:05,1086.25,1086.50,1086.00,1086.25,1143,2280,3423.00
08/19/2004,14:06,1086.50,1086.50,1085.75,1086.25,870,1919,2789.00
08/19/2004,14:07,1086.00,1086.50,1086.00,1086.25,407,99,506.00
08/19/2004,14:08,1086.25,1087.00,1086.25,1086.75,741,159,900.00
08/19/2004,14:09,1086.50,1087.75,1086.50,1087.75,2662,373,3035.00
08/19/2004,14:10,1087.75,1088.00,1087.50,1087.50,426,812,1238.00
08/19/2004,14:11,1087.50,1087.50,1087.25,1087.50,634,336,970.00
08/19/2004,14:12,1087.50,1088.00,1087.25,1087.50,517,404,921.00
08/19/2004,14:13,1087.50,1087.50,1087.25,1087.50,556,9,565.00
08/19/2004,14:14,1087.50,1088.50,1087.50,1088.25,2192,1510,3702.00
08/19/2004,14:15,1088.25,1088.75,1088.00,1088.50,1211,983,2194.00
08/19/2004,14:16,1088.25,1088.50,1088.25,1088.25,44,1308,1352.00
08/19/2004,14:17,1088.25,1088.75,1088.00,1088.50,890,833,1723.00
08/19/2004,14:18,1088.75,1089.25,1088.50,1089.25,2792,376,3168.00
08/19/2004,14:19,1089.00,1089.50,1089.00,1089.00,943,1231,2174.00
08/19/2004,14:20,1089.25,1089.25,1088.75,1089.00,1164,1844,3008.00
08/19/2004,14:21,1089.00,1089.00,1088.75,1089.00,1016,21,1037.00
08/19/2004,14:22,1089.00,1089.25,1088.75,1089.25,1195,136,1331.00
08/19/2004,14:23,1089.25,1089.75,1089.25,1089.75,2157,563,2720.00
08/19/2004,14:24,1089.75,1089.75,1089.00,1089.50,1017,1482,2499.00
08/19/2004,14:25,1089.25,1089.50,1089.00,1089.00,126,741,867.00
08/19/2004,14:26,1089.00,1089.75,1089.00,1089.50,676,148,824.00
08/19/2004,14:27,1089.50,1089.75,1089.25,1089.50,312,17,329.00
08/19/2004,14:28,1089.50,1090.00,1089.25,1090.00,2137,167,2304.00
08/19/2004,14:29,1090.00,1090.00,1089.50,1089.75,1950,1009,2959.00
08/19/2004,14:30,1089.75,1090.00,1089.50,1089.75,140,591,731.00
08/19/2004,14:31,1089.50,1089.75,1089.25,1089.25,498,693,1191.00
08/19/2004,14:32,1089.25,1089.50,1089.25,1089.25,71,141,212.00
08/19/2004,14:33,1089.25,1089.50,1088.75,1089.00,823,1975,2798.00
08/19/2004,14:34,1089.00,1089.50,1088.75,1089.25,377,227,604.00
08/19/2004,14:35,1089.25,1089.50,1089.00,1089.25,170,185,355.00
08/19/2004,14:36,1089.25,1089.50,1089.00,1089.25,99,212,311.00
08/19/2004,14:37,1089.25,1089.50,1089.25,1089.25,328,337,665.00
08/19/2004,14:38,1089.25,1090.00,1089.25,1090.00,1103,227,1330.00
08/19/2004,14:39,1090.00,1090.75,1089.75,1090.50,4036,484,4520.00
08/19/2004,14:40,1090.75,1091.00,1090.25,1090.50,1064,977,2041.00
08/19/2004,14:41,1090.50,1090.75,1090.25,1090.75,1380,82,1462.00
08/19/2004,14:42,1090.75,1091.25,1090.75,1091.00,734,277,1011.00
08/19/2004,14:43,1091.00,1091.25,1091.00,1091.25,2870,390,3260.00
08/19/2004,14:44,1091.00,1091.25,1090.75,1091.25,1190,1599,2789.00
08/19/2004,14:45,1091.25,1092.25,1091.25,1092.00,4224,701,4925.00
08/19/2004,14:46,1092.00,1092.25,1091.75,1091.75,1183,327,1510.00
08/19/2004,14:47,1091.75,1092.00,1091.25,1091.50,1059,1344,2403.00
08/19/2004,14:48,1091.50,1091.75,1091.50,1091.50,26,611,637.00
08/19/2004,14:49,1091.75,1091.75,1091.00,1091.00,278,3142,3420.00
08/19/2004,14:50,1091.00,1091.25,1090.75,1091.00,356,2030,2386.00
08/19/2004,14:51,1091.25,1091.50,1090.75,1091.00,916,643,1559.00
08/19/2004,14:52,1091.00,1092.00,1090.75,1092.00,1911,454,2365.00
08/19/2004,14:53,1092.00,1092.25,1091.50,1091.50,1082,827,1909.00
08/19/2004,14:54,1091.75,1091.75,1091.00,1091.75,922,970,1892.00
08/19/2004,14:55,1091.75,1091.75,1091.50,1091.75,119,411,530.00
08/19/2004,14:56,1091.50,1091.75,1091.25,1091.25,504,928,1432.00
08/19/2004,14:57,1091.25,1091.50,1091.25,1091.50,51,786,837.00
08/19/2004,14:58,1091.25,1091.25,1090.75,1091.00,258,1225,1483.00
08/19/2004,14:59,1090.75,1091.25,1090.50,1090.75,905,1881,2786.00
08/19/2004,15:00,1090.75,1090.75,1090.00,1090.25,583,4261,4844.00
08/19/2004,15:01,1090.25,1090.50,1089.75,1090.00,3130,3386,6516.00
08/19/2004,15:02,1090.25,1090.50,1089.75,1090.25,1048,476,1524.00
08/19/2004,15:03,1090.25,1090.50,1090.25,1090.50,240,288,528.00
08/19/2004,15:04,1090.25,1090.50,1090.25,1090.50,191,107,298.00
08/19/2004,15:05,1090.25,1090.50,1090.00,1090.50,508,783,1291.00
08/19/2004,15:06,1090.25,1091.00,1090.25,1091.00,2037,69,2106.00
08/19/2004,15:07,1091.00,1091.00,1090.75,1090.75,19,108,127.00
08/19/2004,15:08,1090.75,1091.00,1090.75,1091.00,18,449,467.00
08/19/2004,15:09,1090.75,1091.00,1090.75,1091.00,304,111,415.00
08/19/2004,15:10,1090.75,1091.00,1090.75,1091.00,1451,174,1625.00
08/19/2004,15:11,1091.00,1091.25,1090.75,1091.00,459,492,951.00
08/19/2004,15:12,1091.00,1091.25,1091.00,1091.00,63,380,443.00
08/19/2004,15:13,1091.25,1091.25,1091.00,1091.25,474,216,690.00
08/19/2004,15:14,1091.25,1091.50,1091.00,1091.25,1046,201,1247.00
08/19/2004,15:15,1091.25,1091.50,1091.00,1091.00,2240,1988,4228.00
08/19/2004,15:16,1091.25,1091.25,1091.25,1091.25,12,0,12.00
08/19/2004,15:31,1091.25,1091.25,1091.00,1091.00,63,1,64.00
08/19/2004,15:32,1091.00,1091.00,1090.50,1090.75,9,118,127.00
08/19/2004,15:33,1090.75,1090.75,1090.50,1090.50,77,31,108.00
08/19/2004,15:34,1090.75,1090.75,1090.50,1090.50,13,8,21.00
08/19/2004,15:35,1090.75,1090.75,1090.50,1090.75,2,4,6.00
08/19/2004,15:37,1090.50,1090.75,1090.50,1090.50,35,7,42.00
08/19/2004,15:38,1090.50,1091.00,1090.50,1091.00,70,3,73.00
08/19/2004,15:39,1091.00,1091.25,1091.00,1091.00,162,2,164.00
08/19/2004,15:40,1091.25,1091.25,1091.00,1091.00,26,1,27.00
08/19/2004,15:41,1091.25,1091.25,1091.00,1091.00,3,48,51.00
08/19/2004,15:42,1091.00,1091.00,1091.00,1091.00,0,12,12.00
08/19/2004,15:43,1091.00,1091.00,1091.00,1091.00,0,1,1.00
08/19/2004,15:44,1091.00,1091.00,1091.00,1091.00,0,1,1.00
08/19/2004,15:45,1091.00,1091.00,1091.00,1091.00,0,6,6.00
08/19/2004,15:46,1091.00,1091.00,1091.00,1091.00,0,5,5.00
08/19/2004,15:48,1091.00,1091.00,1091.00,1091.00,0,30,30.00
08/19/2004,15:49,1091.00,1091.00,1090.75,1090.75,0,43,43.00
08/19/2004,15:50,1090.75,1090.75,1090.50,1090.50,0,95,95.00
08/19/2004,15:51,1090.50,1090.50,1090.50,1090.50,0,2,2.00
08/19/2004,15:52,1090.50,1090.50,1090.25,1090.25,0,170,170.00
08/19/2004,15:53,1090.25,1090.25,1090.00,1090.25,23,162,185.00
08/19/2004,15:54,1090.25,1090.25,1090.25,1090.25,101,0,101.00
08/19/2004,15:55,1090.25,1090.25,1090.25,1090.25,30,0,30.00
08/19/2004,15:56,1090.00,1090.00,1089.75,1089.75,4,114,118.00
08/19/2004,15:57,1089.75,1090.00,1089.50,1090.00,18,189,207.00
08/19/2004,15:58,1090.00,1090.00,1090.00,1090.00,41,0,41.00
08/19/2004,15:59,1090.00,1090.00,1090.00,1090.00,27,0,27.00
08/19/2004,16:00,1090.00,1090.00,1090.00,1090.00,9,0,9.00
08/19/2004,17:01,1090.00,1090.00,1089.75,1089.75,0,96,96.00
08/19/2004,17:02,1089.75,1089.75,1089.50,1089.50,0,45,45.00
08/19/2004,17:03,1089.75,1089.75,1089.75,1089.75,6,0,6.00
08/19/2004,17:04,1089.75,1089.75,1089.50,1089.50,4,146,150.00
08/19/2004,17:05,1089.50,1089.50,1089.50,1089.50,0,5,5.00
08/19/2004,17:06,1089.25,1089.25,1089.25,1089.25,0,5,5.00
08/19/2004,17:07,1089.50,1089.50,1089.50,1089.50,3,0,3.00
08/19/2004,17:08,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/19/2004,17:09,1089.50,1089.50,1089.25,1089.25,3,2,5.00
08/19/2004,17:12,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/19/2004,17:13,1089.50,1089.50,1089.50,1089.50,8,0,8.00
08/19/2004,17:14,1089.50,1089.50,1089.50,1089.50,9,0,9.00
08/19/2004,17:15,1089.50,1089.50,1089.50,1089.50,2,0,2.00
08/19/2004,17:16,1089.50,1089.50,1089.50,1089.50,46,0,46.00
08/19/2004,17:17,1089.75,1089.75,1089.75,1089.75,2,0,2.00
08/19/2004,17:18,1089.75,1089.75,1089.75,1089.75,23,0,23.00
08/19/2004,17:19,1089.75,1090.00,1089.75,1089.75,15,1,16.00
08/19/2004,17:20,1089.75,1089.75,1089.75,1089.75,0,9,9.00
08/19/2004,17:21,1089.75,1090.00,1089.75,1089.75,1,7,8.00
08/19/2004,17:23,1089.75,1089.75,1089.50,1089.75,1,2,3.00
08/19/2004,17:25,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,17:26,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,17:28,1089.75,1089.75,1089.50,1089.50,1,1,2.00
08/19/2004,17:29,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,17:31,1089.75,1089.75,1089.75,1089.75,3,0,3.00
08/19/2004,17:32,1089.75,1089.75,1089.75,1089.75,2,0,2.00
08/19/2004,17:33,1089.75,1089.75,1089.75,1089.75,3,0,3.00
08/19/2004,17:34,1089.75,1089.75,1089.75,1089.75,2,0,2.00
08/19/2004,17:35,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,17:36,1089.75,1089.75,1089.75,1089.75,3,0,3.00
08/19/2004,17:37,1089.50,1089.50,1089.50,1089.50,0,51,51.00
08/19/2004,17:38,1089.50,1089.75,1089.50,1089.75,46,20,66.00
08/19/2004,17:39,1089.50,1089.50,1089.50,1089.50,0,24,24.00
08/19/2004,17:41,1089.50,1089.50,1089.50,1089.50,0,8,8.00
08/19/2004,17:42,1089.50,1089.50,1089.50,1089.50,0,25,25.00
08/19/2004,17:46,1089.50,1089.50,1089.50,1089.50,0,3,3.00
08/19/2004,17:48,1089.50,1089.50,1089.50,1089.50,0,3,3.00
08/19/2004,17:49,1089.50,1089.75,1089.50,1089.50,1,4,5.00
08/19/2004,17:51,1089.50,1089.50,1089.50,1089.50,0,8,8.00
08/19/2004,17:52,1089.50,1089.50,1089.25,1089.25,0,11,11.00
08/19/2004,17:53,1089.50,1089.50,1089.50,1089.50,6,0,6.00
08/19/2004,17:54,1089.50,1089.50,1089.50,1089.50,24,0,24.00
08/19/2004,18:01,1089.50,1089.50,1089.50,1089.50,2,0,2.00
08/19/2004,18:02,1089.50,1089.50,1089.50,1089.50,3,0,3.00
08/19/2004,18:07,1089.50,1089.50,1089.50,1089.50,2,0,2.00
08/19/2004,18:12,1089.75,1089.75,1089.75,1089.75,6,0,6.00
08/19/2004,18:14,1089.75,1089.75,1089.50,1089.75,5,1,6.00
08/19/2004,18:15,1089.75,1089.75,1089.75,1089.75,6,0,6.00
08/19/2004,18:18,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,18:20,1089.75,1089.75,1089.75,1089.75,2,0,2.00
08/19/2004,18:21,1089.75,1090.00,1089.75,1090.00,5,0,5.00
08/19/2004,18:24,1089.75,1089.75,1089.75,1089.75,0,5,5.00
08/19/2004,18:26,1090.00,1090.00,1090.00,1090.00,4,0,4.00
08/19/2004,18:27,1089.75,1089.75,1089.75,1089.75,0,1,1.00
08/19/2004,18:38,1090.00,1090.00,1090.00,1090.00,1,0,1.00
08/19/2004,18:40,1090.00,1090.00,1090.00,1090.00,1,0,1.00
08/19/2004,18:44,1090.00,1090.00,1090.00,1090.00,20,0,20.00
08/19/2004,18:50,1089.75,1089.75,1089.75,1089.75,0,1,1.00
08/19/2004,18:52,1090.00,1090.00,1090.00,1090.00,4,0,4.00
08/19/2004,18:53,1090.00,1090.00,1090.00,1090.00,48,0,48.00
08/19/2004,18:54,1090.00,1090.00,1090.00,1090.00,18,0,18.00
08/19/2004,18:59,1090.00,1090.00,1089.25,1089.50,14,104,118.00
08/19/2004,19:00,1089.50,1089.50,1089.50,1089.50,5,0,5.00
08/19/2004,19:01,1089.25,1089.25,1089.25,1089.25,0,3,3.00
08/19/2004,19:02,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/19/2004,19:07,1089.50,1089.75,1089.50,1089.75,8,0,8.00
08/19/2004,19:08,1089.50,1089.50,1089.50,1089.50,0,6,6.00
08/19/2004,19:10,1089.50,1089.50,1089.50,1089.50,0,20,20.00
08/19/2004,19:11,1089.50,1089.50,1089.50,1089.50,0,32,32.00
08/19/2004,19:12,1089.50,1089.50,1089.50,1089.50,0,20,20.00
08/19/2004,19:13,1089.50,1089.50,1089.50,1089.50,0,1,1.00
08/19/2004,19:16,1089.75,1089.75,1089.75,1089.75,2,0,2.00
08/19/2004,19:17,1089.75,1089.75,1089.75,1089.75,36,0,36.00
08/19/2004,19:18,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,19:19,1089.75,1089.75,1089.75,1089.75,6,0,6.00
08/19/2004,19:21,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,19:23,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,19:25,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,19:28,1089.50,1090.00,1089.50,1089.50,1,2,3.00
08/19/2004,19:30,1089.75,1089.75,1089.75,1089.75,4,0,4.00
08/19/2004,19:31,1089.75,1089.75,1089.75,1089.75,13,0,13.00
08/19/2004,19:32,1089.75,1089.75,1089.75,1089.75,2,0,2.00
08/19/2004,19:33,1089.75,1089.75,1089.75,1089.75,4,0,4.00
08/19/2004,19:34,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/19/2004,19:43,1089.75,1089.75,1089.75,1089.75,52,0,52.00
08/19/2004,19:46,1089.75,1089.75,1089.75,1089.75,2,0,2.00
08/19/2004,19:48,1090.00,1090.00,1090.00,1090.00,2,0,2.00
08/19/2004,19:49,1090.00,1090.00,1089.75,1089.75,8,1,9.00
08/19/2004,19:51,1090.00,1090.00,1090.00,1090.00,4,0,4.00
08/19/2004,19:55,1090.00,1090.00,1090.00,1090.00,30,0,30.00
08/19/2004,20:01,1090.00,1090.25,1090.00,1090.25,53,0,53.00
08/19/2004,20:03,1090.25,1090.25,1090.25,1090.25,27,0,27.00
08/19/2004,20:08,1090.25,1090.25,1090.25,1090.25,10,0,10.00
08/19/2004,20:09,1090.50,1090.50,1090.50,1090.50,10,0,10.00
08/19/2004,20:13,1090.25,1090.25,1090.25,1090.25,0,15,15.00
08/19/2004,20:15,1090.25,1090.25,1090.25,1090.25,0,10,10.00
08/19/2004,20:17,1090.25,1090.25,1090.25,1090.25,0,6,6.00
08/19/2004,20:18,1090.25,1090.25,1090.25,1090.25,0,1,1.00
08/19/2004,20:20,1090.50,1090.50,1090.25,1090.25,4,1,5.00
08/19/2004,20:21,1090.25,1090.25,1090.25,1090.25,0,1,1.00
08/19/2004,20:25,1090.50,1090.50,1090.25,1090.25,1,4,5.00
08/19/2004,20:26,1090.25,1090.50,1090.25,1090.50,2,5,7.00
08/19/2004,20:27,1090.25,1090.25,1090.25,1090.25,0,4,4.00
08/19/2004,20:28,1090.25,1090.25,1090.25,1090.25,0,4,4.00
08/19/2004,20:29,1090.25,1090.50,1090.25,1090.50,101,1,102.00
08/19/2004,20:30,1090.50,1090.75,1090.50,1090.75,301,3,304.00
08/19/2004,20:31,1090.75,1090.75,1090.75,1090.75,127,0,127.00
08/19/2004,20:32,1090.75,1091.00,1090.75,1091.00,6,0,6.00
08/19/2004,20:33,1091.00,1091.00,1090.75,1090.75,1,7,8.00
08/19/2004,20:35,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,20:36,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,20:39,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,20:40,1090.75,1091.00,1090.75,1091.00,5,25,30.00
08/19/2004,20:41,1090.75,1090.75,1090.75,1090.75,0,2,2.00
08/19/2004,20:43,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,20:44,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,20:45,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,20:47,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,20:48,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,20:49,1090.75,1090.75,1090.75,1090.75,0,4,4.00
08/19/2004,20:50,1090.75,1090.75,1090.75,1090.75,0,10,10.00
08/19/2004,20:56,1090.75,1090.75,1090.75,1090.75,0,25,25.00
08/19/2004,20:57,1090.50,1090.50,1090.50,1090.50,0,1,1.00
08/19/2004,21:02,1090.50,1090.50,1090.50,1090.50,0,2,2.00
08/19/2004,21:03,1090.75,1090.75,1090.75,1090.75,4,0,4.00
08/19/2004,21:07,1090.75,1090.75,1090.75,1090.75,12,0,12.00
08/19/2004,21:10,1090.75,1090.75,1090.50,1090.50,2,2,4.00
08/19/2004,21:13,1090.75,1090.75,1090.75,1090.75,4,0,4.00
08/19/2004,21:14,1090.75,1090.75,1090.75,1090.75,1,0,1.00
08/19/2004,21:16,1090.75,1090.75,1090.75,1090.75,2,0,2.00
08/19/2004,21:17,1090.75,1090.75,1090.75,1090.75,11,0,11.00
08/19/2004,21:25,1090.50,1090.50,1090.50,1090.50,0,1,1.00
08/19/2004,21:26,1090.75,1090.75,1090.75,1090.75,1,0,1.00
08/19/2004,21:29,1090.75,1090.75,1090.75,1090.75,1,0,1.00
08/19/2004,21:33,1090.75,1090.75,1090.75,1090.75,7,0,7.00
08/19/2004,21:35,1090.75,1090.75,1090.75,1090.75,1,0,1.00
08/19/2004,21:36,1090.75,1090.75,1090.75,1090.75,2,0,2.00
08/19/2004,21:37,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,21:38,1091.00,1091.00,1090.75,1090.75,2,1,3.00
08/19/2004,21:39,1090.75,1090.75,1090.75,1090.75,0,9,9.00
08/19/2004,21:40,1090.75,1090.75,1090.75,1090.75,0,10,10.00
08/19/2004,21:42,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,21:44,1090.75,1090.75,1090.75,1090.75,0,3,3.00
08/19/2004,21:55,1090.75,1090.75,1090.75,1090.75,0,2,2.00
08/19/2004,21:56,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,21:59,1090.75,1090.75,1090.75,1090.75,0,3,3.00
08/19/2004,22:00,1090.75,1090.75,1090.75,1090.75,0,2,2.00
08/19/2004,22:02,1090.75,1090.75,1090.75,1090.75,0,2,2.00
08/19/2004,22:12,1090.75,1091.00,1090.50,1091.00,13,11,24.00
08/19/2004,22:13,1090.75,1091.00,1090.75,1091.00,12,5,17.00
08/19/2004,22:14,1091.00,1091.00,1091.00,1091.00,24,0,24.00
08/19/2004,22:16,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,22:19,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,22:34,1091.00,1091.00,1090.75,1090.75,1,1,2.00
08/19/2004,22:35,1091.00,1091.00,1091.00,1091.00,4,0,4.00
08/19/2004,22:41,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,22:43,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,22:45,1090.75,1090.75,1090.75,1090.75,0,3,3.00
08/19/2004,22:51,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,23:02,1090.75,1090.75,1090.75,1090.75,0,27,27.00
08/19/2004,23:11,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,23:15,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,23:16,1090.75,1090.75,1090.75,1090.75,0,2,2.00
08/19/2004,23:18,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,23:21,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,23:22,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,23:24,1090.75,1090.75,1090.75,1090.75,0,4,4.00
08/19/2004,23:26,1091.00,1091.00,1091.00,1091.00,2,0,2.00
08/19/2004,23:30,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,23:32,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/19/2004,23:35,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/19/2004,23:39,1091.00,1091.00,1091.00,1091.00,4,0,4.00
08/19/2004,23:44,1091.00,1091.25,1091.00,1091.00,40,7,47.00
08/19/2004,23:52,1091.00,1091.00,1091.00,1091.00,0,1,1.00
08/20/2004,00:03,1091.00,1091.00,1091.00,1091.00,0,5,5.00
08/20/2004,00:09,1091.00,1091.00,1091.00,1091.00,0,2,2.00
08/20/2004,00:13,1091.00,1091.00,1091.00,1091.00,0,3,3.00
08/20/2004,00:16,1091.00,1091.00,1091.00,1091.00,0,1,1.00
08/20/2004,00:19,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/20/2004,00:21,1090.75,1090.75,1090.75,1090.75,0,1,1.00
08/20/2004,00:22,1090.75,1090.75,1090.75,1090.75,0,11,11.00
08/20/2004,00:25,1091.00,1091.00,1091.00,1091.00,2,0,2.00
08/20/2004,00:29,1091.00,1091.00,1091.00,1091.00,4,0,4.00
08/20/2004,00:32,1091.00,1091.00,1091.00,1091.00,2,0,2.00
08/20/2004,00:34,1091.00,1091.00,1091.00,1091.00,7,0,7.00
08/20/2004,00:35,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/20/2004,00:41,1091.00,1091.00,1091.00,1091.00,2,0,2.00
08/20/2004,00:42,1091.00,1091.00,1091.00,1091.00,2,0,2.00
08/20/2004,00:46,1091.00,1091.00,1091.00,1091.00,7,0,7.00
08/20/2004,00:49,1090.75,1090.75,1090.75,1090.75,0,3,3.00
08/20/2004,00:53,1090.75,1090.75,1090.75,1090.75,0,3,3.00
08/20/2004,00:59,1090.75,1090.75,1090.75,1090.75,0,2,2.00
08/20/2004,01:00,1090.75,1091.00,1090.75,1091.00,5,1,6.00
08/20/2004,01:02,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/20/2004,01:03,1091.00,1091.00,1091.00,1091.00,1,0,1.00
08/20/2004,01:04,1091.00,1091.00,1091.00,1091.00,2,0,2.00
08/20/2004,01:05,1090.75,1090.75,1090.75,1090.75,0,2,2.00
08/20/2004,01:07,1090.75,1090.75,1090.75,1090.75,0,14,14.00
08/20/2004,01:08,1090.75,1090.75,1090.75,1090.75,0,11,11.00
08/20/2004,01:10,1090.75,1090.75,1090.75,1090.75,0,50,50.00
08/20/2004,01:12,1090.50,1090.50,1090.25,1090.50,2,21,23.00
08/20/2004,01:13,1090.50,1090.50,1090.50,1090.50,12,0,12.00
08/20/2004,01:18,1090.50,1090.50,1090.50,1090.50,11,0,11.00
08/20/2004,01:20,1090.50,1090.50,1090.50,1090.50,8,0,8.00
08/20/2004,01:25,1090.50,1090.50,1090.50,1090.50,4,0,4.00
08/20/2004,01:28,1090.25,1090.25,1090.25,1090.25,0,4,4.00
08/20/2004,01:32,1090.50,1090.50,1090.50,1090.50,4,0,4.00
08/20/2004,01:34,1090.25,1090.25,1090.25,1090.25,0,2,2.00
08/20/2004,01:35,1090.25,1090.25,1090.25,1090.25,0,1,1.00
08/20/2004,01:36,1090.25,1090.25,1090.25,1090.25,0,7,7.00
08/20/2004,01:37,1090.25,1090.25,1090.25,1090.25,0,2,2.00
08/20/2004,01:38,1090.25,1090.25,1090.25,1090.25,0,5,5.00
08/20/2004,01:39,1090.25,1090.25,1090.25,1090.25,0,1,1.00
08/20/2004,01:40,1090.25,1090.25,1090.25,1090.25,0,11,11.00
08/20/2004,01:41,1090.25,1090.25,1090.25,1090.25,0,3,3.00
08/20/2004,01:42,1090.25,1090.25,1090.25,1090.25,0,3,3.00
08/20/2004,01:43,1090.50,1090.50,1090.50,1090.50,2,0,2.00
08/20/2004,01:44,1090.50,1090.50,1090.50,1090.50,2,0,2.00
08/20/2004,01:50,1090.50,1090.50,1090.50,1090.50,23,0,23.00
08/20/2004,01:51,1090.50,1090.50,1090.50,1090.50,2,0,2.00
08/20/2004,01:53,1090.50,1090.50,1090.50,1090.50,5,0,5.00
08/20/2004,01:56,1090.50,1090.50,1090.50,1090.50,5,0,5.00
08/20/2004,01:58,1090.50,1090.50,1090.50,1090.50,1,0,1.00
08/20/2004,01:59,1090.50,1090.50,1090.50,1090.50,1,0,1.00
08/20/2004,02:01,1090.50,1090.50,1090.50,1090.50,1,0,1.00
08/20/2004,02:02,1090.75,1090.75,1090.50,1090.50,14,8,22.00
08/20/2004,02:03,1090.50,1090.50,1090.50,1090.50,0,5,5.00
08/20/2004,02:05,1090.50,1090.50,1090.50,1090.50,0,50,50.00
08/20/2004,02:06,1090.50,1090.50,1090.25,1090.25,0,49,49.00
08/20/2004,02:07,1090.25,1090.25,1090.00,1090.00,0,125,125.00
08/20/2004,02:08,1090.00,1090.25,1089.75,1090.00,12,157,169.00
08/20/2004,02:09,1090.00,1090.00,1090.00,1090.00,0,15,15.00
08/20/2004,02:10,1090.00,1090.25,1090.00,1090.25,1,2,3.00
08/20/2004,02:11,1090.00,1090.00,1090.00,1090.00,0,11,11.00
08/20/2004,02:12,1090.00,1090.00,1090.00,1090.00,0,12,12.00
08/20/2004,02:13,1090.00,1090.25,1090.00,1090.25,42,21,63.00
08/20/2004,02:14,1090.25,1090.25,1090.00,1090.25,114,293,407.00
08/20/2004,02:16,1090.00,1090.00,1090.00,1090.00,0,36,36.00
08/20/2004,02:17,1090.00,1090.00,1090.00,1090.00,0,1,1.00
08/20/2004,02:19,1090.00,1090.00,1090.00,1090.00,0,5,5.00
08/20/2004,02:20,1089.75,1089.75,1089.75,1089.75,0,122,122.00
08/20/2004,02:21,1089.75,1089.75,1089.75,1089.75,0,31,31.00
08/20/2004,02:22,1089.75,1089.75,1089.75,1089.75,0,42,42.00
08/20/2004,02:23,1089.75,1089.75,1089.75,1089.75,0,18,18.00
08/20/2004,02:24,1089.75,1089.75,1089.75,1089.75,0,17,17.00
08/20/2004,02:25,1089.75,1089.75,1089.75,1089.75,0,44,44.00
08/20/2004,02:27,1089.75,1089.75,1089.75,1089.75,0,3,3.00
08/20/2004,02:28,1089.50,1089.75,1089.50,1089.75,27,5,32.00
08/20/2004,02:29,1089.75,1089.75,1089.75,1089.75,5,0,5.00
08/20/2004,02:30,1089.50,1089.50,1089.50,1089.50,0,15,15.00
08/20/2004,02:31,1089.50,1089.75,1089.50,1089.75,15,100,115.00
08/20/2004,02:33,1089.75,1089.75,1089.75,1089.75,1,0,1.00
08/20/2004,02:35,1089.75,1089.75,1089.50,1089.50,1,1,2.00
08/20/2004,02:36,1089.50,1089.75,1089.50,1089.50,1,93,94.00
08/20/2004,02:37,1089.50,1089.50,1089.50,1089.50,0,32,32.00
08/20/2004,02:38,1089.50,1089.75,1089.50,1089.75,1,20,21.00
08/20/2004,02:42,1089.75,1090.00,1089.75,1090.00,85,0,85.00
08/20/2004,02:44,1089.75,1090.00,1089.75,1090.00,14,20,34.00
08/20/2004,02:46,1090.00,1090.00,1090.00,1090.00,57,0,57.00
08/20/2004,02:47,1090.00,1090.00,1090.00,1090.00,6,0,6.00
08/20/2004,02:48,1090.00,1090.00,1090.00,1090.00,11,0,11.00
08/20/2004,02:50,1090.00,1090.25,1090.00,1090.25,7,0,7.00
08/20/2004,02:52,1090.00,1090.00,1090.00,1090.00,0,2,2.00
08/20/2004,02:53,1090.00,1090.00,1090.00,1090.00,0,19,19.00
08/20/2004,02:54,1089.75,1090.00,1089.75,1089.75,2,64,66.00
08/20/2004,02:56,1089.75,1089.75,1089.75,1089.75,0,5,5.00
08/20/2004,02:57,1090.00,1090.50,1090.00,1090.50,170,0,170.00
08/20/2004,02:58,1090.50,1090.50,1090.25,1090.25,5,56,61.00
08/20/2004,02:59,1090.25,1090.25,1090.25,1090.25,0,3,3.00
08/20/2004,03:00,1090.00,1090.25,1090.00,1090.25,77,48,125.00
08/20/2004,03:01,1090.00,1090.00,1090.00,1090.00,0,1,1.00
08/20/2004,03:02,1090.00,1090.00,1090.00,1090.00,0,74,74.00
08/20/2004,03:03,1090.00,1090.00,1090.00,1090.00,0,2,2.00
08/20/2004,03:04,1089.75,1089.75,1089.50,1089.50,0,98,98.00
08/20/2004,03:05,1089.50,1089.50,1089.50,1089.50,0,77,77.00
08/20/2004,03:06,1089.50,1089.50,1089.00,1089.00,0,297,297.00
08/20/2004,03:07,1089.25,1089.25,1089.00,1089.25,147,27,174.00
08/20/2004,03:08,1089.25,1089.25,1089.25,1089.25,85,0,85.00
08/20/2004,03:09,1089.25,1089.25,1089.25,1089.25,30,0,30.00
08/20/2004,03:10,1089.25,1089.25,1089.25,1089.25,45,0,45.00
08/20/2004,03:11,1089.25,1089.25,1089.00,1089.00,21,172,193.00
08/20/2004,03:12,1089.00,1089.25,1088.75,1089.25,48,40,88.00
08/20/2004,03:13,1089.25,1089.25,1089.25,1089.25,4,0,4.00
08/20/2004,03:14,1089.00,1089.25,1089.00,1089.00,1,138,139.00
08/20/2004,03:15,1089.00,1089.25,1089.00,1089.25,6,44,50.00
08/20/2004,03:16,1089.00,1089.00,1089.00,1089.00,0,10,10.00
08/20/2004,03:17,1089.25,1089.50,1089.25,1089.50,158,0,158.00
08/20/2004,03:18,1089.50,1089.50,1089.25,1089.50,6,25,31.00
08/20/2004,03:19,1089.25,1089.25,1089.25,1089.25,0,47,47.00
08/20/2004,03:20,1089.25,1089.25,1089.00,1089.00,0,38,38.00
08/20/2004,03:21,1089.25,1089.25,1089.25,1089.25,39,0,39.00
08/20/2004,03:22,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/20/2004,03:23,1089.50,1089.50,1089.50,1089.50,33,0,33.00
08/20/2004,03:24,1089.50,1089.50,1089.50,1089.50,47,0,47.00
08/20/2004,03:25,1089.75,1089.75,1089.50,1089.50,2,12,14.00
08/20/2004,03:26,1089.50,1089.50,1089.50,1089.50,0,5,5.00
08/20/2004,03:27,1089.25,1089.25,1089.25,1089.25,0,27,27.00
08/20/2004,03:28,1089.25,1089.50,1089.25,1089.50,79,11,90.00
08/20/2004,03:29,1089.50,1089.50,1089.50,1089.50,23,0,23.00
08/20/2004,03:30,1089.50,1089.50,1089.50,1089.50,10,0,10.00
08/20/2004,03:31,1089.50,1089.50,1089.50,1089.50,6,0,6.00
08/20/2004,03:32,1089.50,1089.50,1089.50,1089.50,18,0,18.00
08/20/2004,03:33,1089.50,1089.50,1089.50,1089.50,5,0,5.00
08/20/2004,03:34,1089.50,1089.75,1089.50,1089.75,51,0,51.00
08/20/2004,03:35,1089.75,1090.00,1089.75,1090.00,62,1,63.00
08/20/2004,03:36,1089.75,1090.00,1089.75,1090.00,30,20,50.00
08/20/2004,03:37,1089.75,1089.75,1089.75,1089.75,0,79,79.00
08/20/2004,03:39,1090.00,1090.00,1090.00,1090.00,33,0,33.00
08/20/2004,03:40,1090.00,1090.25,1090.00,1090.00,3,1,4.00
08/20/2004,03:41,1090.25,1090.25,1090.00,1090.00,1,1,2.00
08/20/2004,03:42,1090.00,1090.00,1090.00,1090.00,0,1,1.00
08/20/2004,03:43,1090.00,1090.00,1090.00,1090.00,0,1,1.00
08/20/2004,03:44,1090.00,1090.00,1089.75,1089.75,0,17,17.00
08/20/2004,03:46,1090.00,1090.00,1090.00,1090.00,42,0,42.00
08/20/2004,03:47,1090.00,1090.00,1090.00,1090.00,59,0,59.00
08/20/2004,03:49,1089.75,1089.75,1089.50,1089.50,0,60,60.00
08/20/2004,03:50,1089.50,1089.50,1089.50,1089.50,0,17,17.00
08/20/2004,03:51,1089.50,1089.50,1089.25,1089.25,0,79,79.00
08/20/2004,03:52,1089.25,1089.25,1089.00,1089.00,0,96,96.00
08/20/2004,03:53,1089.00,1089.00,1088.75,1089.00,3,25,28.00
08/20/2004,03:54,1089.00,1089.00,1089.00,1089.00,7,0,7.00
08/20/2004,03:55,1089.00,1089.00,1089.00,1089.00,27,0,27.00
08/20/2004,03:56,1089.00,1089.00,1088.75,1088.75,1,3,4.00
08/20/2004,03:57,1088.75,1088.75,1088.75,1088.75,0,38,38.00
08/20/2004,03:58,1088.75,1089.00,1088.75,1089.00,5,5,10.00
08/20/2004,03:59,1089.00,1089.00,1088.75,1089.00,98,75,173.00
08/20/2004,04:00,1088.75,1088.75,1088.50,1088.50,0,202,202.00
08/20/2004,04:01,1088.50,1088.50,1088.25,1088.50,20,144,164.00
08/20/2004,04:02,1088.50,1088.75,1088.50,1088.75,11,0,11.00
08/20/2004,04:03,1088.75,1088.75,1088.75,1088.75,37,0,37.00
08/20/2004,04:04,1088.75,1088.75,1088.75,1088.75,36,0,36.00
08/20/2004,04:05,1088.75,1088.75,1088.50,1088.75,28,9,37.00
08/20/2004,04:07,1088.50,1088.50,1088.50,1088.50,0,14,14.00
08/20/2004,04:08,1088.50,1088.50,1088.50,1088.50,0,65,65.00
08/20/2004,04:09,1088.50,1088.75,1088.50,1088.75,45,1,46.00
08/20/2004,04:10,1088.75,1088.75,1088.75,1088.75,158,0,158.00
08/20/2004,04:11,1088.75,1088.75,1088.75,1088.75,1,0,1.00
08/20/2004,04:12,1088.75,1088.75,1088.75,1088.75,12,0,12.00
08/20/2004,04:13,1088.75,1089.00,1088.75,1089.00,6,0,6.00
08/20/2004,04:14,1088.75,1088.75,1088.75,1088.75,0,1,1.00
08/20/2004,04:15,1088.75,1088.75,1088.75,1088.75,0,100,100.00
08/20/2004,04:16,1088.75,1088.75,1088.75,1088.75,0,3,3.00
08/20/2004,04:17,1089.00,1089.00,1089.00,1089.00,31,0,31.00
08/20/2004,04:18,1089.00,1089.00,1089.00,1089.00,36,0,36.00
08/20/2004,04:19,1089.00,1089.00,1089.00,1089.00,2,0,2.00
08/20/2004,04:21,1089.00,1089.00,1089.00,1089.00,2,0,2.00
08/20/2004,04:23,1089.00,1089.00,1089.00,1089.00,1,0,1.00
08/20/2004,04:24,1089.25,1089.25,1089.25,1089.25,26,0,26.00
08/20/2004,04:25,1089.25,1089.50,1089.25,1089.50,71,0,71.00
08/20/2004,04:26,1089.50,1089.50,1089.25,1089.25,52,5,57.00
08/20/2004,04:27,1089.25,1089.50,1089.25,1089.25,1,28,29.00
08/20/2004,04:28,1089.25,1089.25,1089.25,1089.25,0,10,10.00
08/20/2004,04:29,1089.25,1089.25,1089.00,1089.00,0,25,25.00
08/20/2004,04:30,1089.00,1089.00,1089.00,1089.00,0,6,6.00
08/20/2004,04:31,1089.00,1089.00,1089.00,1089.00,0,5,5.00
08/20/2004,04:33,1089.25,1089.25,1089.25,1089.25,10,0,10.00
08/20/2004,04:34,1089.25,1089.25,1089.25,1089.25,17,0,17.00
08/20/2004,04:35,1089.50,1089.50,1089.50,1089.50,8,0,8.00
08/20/2004,04:36,1089.25,1089.25,1089.25,1089.25,0,13,13.00
08/20/2004,04:37,1089.00,1089.25,1089.00,1089.00,12,31,43.00
08/20/2004,04:39,1089.00,1089.00,1089.00,1089.00,0,3,3.00
08/20/2004,04:40,1089.00,1089.00,1089.00,1089.00,0,20,20.00
08/20/2004,04:41,1089.00,1089.00,1089.00,1089.00,0,10,10.00
08/20/2004,04:43,1089.00,1089.00,1089.00,1089.00,0,4,4.00
08/20/2004,04:44,1089.00,1089.00,1089.00,1089.00,0,3,3.00
08/20/2004,04:47,1089.25,1089.25,1088.75,1088.75,25,24,49.00
08/20/2004,04:50,1088.75,1088.75,1088.75,1088.75,0,2,2.00
08/20/2004,04:51,1088.75,1088.75,1088.75,1088.75,0,48,48.00
08/20/2004,04:52,1088.75,1088.75,1088.75,1088.75,0,6,6.00
08/20/2004,04:54,1088.50,1088.75,1088.50,1088.75,6,3,9.00
08/20/2004,04:55,1088.75,1088.75,1088.75,1088.75,16,0,16.00
08/20/2004,04:57,1088.75,1088.75,1088.75,1088.75,2,0,2.00
08/20/2004,04:58,1088.75,1088.75,1088.75,1088.75,9,0,9.00
08/20/2004,04:59,1088.75,1088.75,1088.75,1088.75,1,0,1.00
08/20/2004,05:01,1088.75,1088.75,1088.75,1088.75,19,0,19.00
08/20/2004,05:02,1088.75,1088.75,1088.75,1088.75,1,0,1.00
08/20/2004,05:03,1088.75,1088.75,1088.75,1088.75,1,0,1.00
08/20/2004,05:04,1088.75,1088.75,1088.75,1088.75,6,0,6.00
08/20/2004,05:05,1088.75,1088.75,1088.75,1088.75,4,0,4.00
08/20/2004,05:06,1088.75,1088.75,1088.75,1088.75,33,0,33.00
08/20/2004,05:07,1088.75,1088.75,1088.75,1088.75,24,0,24.00
08/20/2004,05:09,1089.00,1089.00,1088.75,1088.75,1,13,14.00
08/20/2004,05:10,1088.75,1088.75,1088.75,1088.75,0,2,2.00
08/20/2004,05:11,1088.75,1088.75,1088.75,1088.75,0,47,47.00
08/20/2004,05:13,1088.75,1089.00,1088.75,1089.00,26,1,27.00
08/20/2004,05:19,1089.00,1089.00,1089.00,1089.00,21,0,21.00
08/20/2004,05:20,1089.00,1089.25,1089.00,1089.25,78,0,78.00
08/20/2004,05:21,1089.25,1089.25,1089.25,1089.25,22,0,22.00
08/20/2004,05:22,1089.25,1089.25,1089.25,1089.25,9,0,9.00
08/20/2004,05:23,1089.25,1089.25,1089.25,1089.25,4,0,4.00
08/20/2004,05:24,1089.25,1089.50,1089.00,1089.50,18,2,20.00
08/20/2004,05:25,1089.50,1089.50,1089.50,1089.50,23,0,23.00
08/20/2004,05:26,1089.50,1090.00,1089.50,1089.75,121,63,184.00
08/20/2004,05:27,1089.75,1089.75,1089.50,1089.50,0,27,27.00
08/20/2004,05:32,1089.25,1089.25,1089.25,1089.25,0,1,1.00
08/20/2004,05:33,1089.25,1089.25,1089.25,1089.25,0,1,1.00
08/20/2004,05:35,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/20/2004,05:37,1089.50,1089.50,1089.25,1089.25,1,1,2.00
08/20/2004,05:38,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/20/2004,05:39,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/20/2004,05:43,1089.50,1089.50,1089.50,1089.50,3,0,3.00
08/20/2004,05:44,1089.50,1089.50,1089.50,1089.50,12,0,12.00
08/20/2004,05:45,1089.50,1089.50,1089.50,1089.50,11,0,11.00
08/20/2004,05:52,1089.50,1089.50,1089.50,1089.50,1,0,1.00
08/20/2004,05:54,1089.25,1089.25,1089.25,1089.25,0,2,2.00
08/20/2004,05:57,1089.25,1089.50,1089.25,1089.50,1,8,9.00
08/20/2004,05:58,1089.25,1089.25,1089.25,1089.25,0,5,5.00
08/20/2004,05:59,1089.25,1089.25,1089.00,1089.00,0,44,44.00
08/20/2004,06:01,1089.25,1089.25,1089.25,1089.25,7,0,7.00
08/20/2004,06:02,1089.25,1089.25,1089.25,1089.25,1,0,1.00
08/20/2004,06:03,1089.25,1089.25,1089.25,1089.25,2,0,2.00
08/20/2004,06:04,1089.00,1089.00,1089.00,1089.00,0,66,66.00
08/20/2004,06:05,1089.00,1089.00,1089.00,1089.00,0,32,32.00
08/20/2004,06:06,1089.00,1089.00,1088.75,1088.75,0,87,87.00
08/20/2004,06:07,1089.00,1089.00,1088.75,1088.75,10,21,31.00
08/20/2004,06:08,1088.75,1088.75,1088.75,1088.75,0,17,17.00
08/20/2004,06:09,1088.75,1088.75,1088.75,1088.75,0,1,1.00
08/20/2004,06:10,1088.75,1088.75,1088.75,1088.75,0,3,3.00
08/20/2004,06:12,1088.75,1088.75,1088.50,1088.50,3,144,147.00
08/20/2004,06:13,1088.50,1088.50,1088.50,1088.50,0,46,46.00
08/20/2004,06:14,1088.50,1088.50,1088.25,1088.25,0,26,26.00
08/20/2004,06:15,1088.25,1088.50,1088.25,1088.50,30,4,34.00
08/20/2004,06:16,1088.50,1088.50,1088.25,1088.25,3,1,4.00
08/20/2004,06:17,1088.50,1088.50,1088.50,1088.50,16,0,16.00
08/20/2004,06:18,1088.50,1088.50,1088.50,1088.50,26,0,26.00
08/20/2004,06:19,1088.50,1088.50,1088.25,1088.25,4,233,237.00
08/20/2004,06:20,1088.25,1088.25,1088.25,1088.25,0,78,78.00
08/20/2004,06:21,1088.25,1088.25,1087.75,1088.00,2,321,323.00
08/20/2004,06:22,1087.75,1087.75,1087.75,1087.75,0,113,113.00
08/20/2004,06:23,1087.75,1088.00,1087.75,1088.00,139,43,182.00
08/20/2004,06:24,1087.75,1087.75,1087.75,1087.75,0,127,127.00
08/20/2004,06:25,1087.75,1087.75,1087.75,1087.75,0,1,1.00
08/20/2004,06:26,1088.00,1088.00,1088.00,1088.00,17,0,17.00
08/20/2004,06:27,1088.00,1088.00,1088.00,1088.00,1,0,1.00
08/20/2004,06:28,1087.75,1088.00,1087.50,1087.75,61,73,134.00
08/20/2004,06:29,1087.50,1087.75,1087.50,1087.75,4,10,14.00
08/20/2004,06:30,1087.75,1087.75,1087.50,1087.50,8,4,12.00
08/20/2004,06:31,1087.50,1087.75,1087.50,1087.75,6,9,15.00
08/20/2004,06:32,1087.75,1087.75,1087.75,1087.75,4,0,4.00
08/20/2004,06:33,1087.75,1087.75,1087.75,1087.75,34,0,34.00
08/20/2004,06:34,1087.75,1087.75,1087.75,1087.75,8,0,8.00
08/20/2004,06:35,1087.75,1087.75,1087.50,1087.75,11,3,14.00
08/20/2004,06:36,1087.75,1087.75,1087.50,1087.75,4,50,54.00
08/20/2004,06:37,1087.75,1087.75,1087.50,1087.50,10,27,37.00
08/20/2004,06:38,1087.50,1087.75,1087.50,1087.75,1,1,2.00
08/20/2004,06:39,1087.50,1087.75,1087.50,1087.75,2,76,78.00
08/20/2004,06:40,1087.75,1087.75,1087.50,1087.50,1,69,70.00
08/20/2004,06:41,1087.50,1087.50,1087.50,1087.50,0,45,45.00
08/20/2004,06:42,1087.50,1087.50,1087.50,1087.50,0,31,31.00
08/20/2004,06:43,1087.50,1087.50,1087.50,1087.50,0,201,201.00
08/20/2004,06:45,1087.75,1087.75,1087.75,1087.75,65,0,65.00
08/20/2004,06:46,1087.75,1087.75,1087.75,1087.75,14,0,14.00
08/20/2004,06:47,1087.75,1087.75,1087.50,1087.75,17,1,18.00
08/20/2004,06:48,1087.75,1087.75,1087.50,1087.50,30,1,31.00
08/20/2004,06:49,1087.50,1087.50,1087.50,1087.50,0,48,48.00
08/20/2004,06:50,1087.50,1087.75,1087.25,1087.50,62,14,76.00
08/20/2004,06:51,1087.50,1088.00,1087.50,1087.75,274,5,279.00
08/20/2004,06:52,1088.00,1088.00,1087.75,1087.75,1,25,26.00
08/20/2004,06:53,1087.75,1088.00,1087.75,1088.00,9,8,17.00
08/20/2004,06:54,1088.00,1088.00,1087.75,1088.00,16,25,41.00
08/20/2004,06:55,1087.75,1087.75,1087.75,1087.75,0,1,1.00
08/20/2004,06:57,1088.00,1088.00,1088.00,1088.00,55,0,55.00
08/20/2004,06:58,1088.00,1088.00,1088.00,1088.00,17,0,17.00
08/20/2004,06:59,1088.00,1088.00,1088.00,1088.00,2,0,2.00
08/20/2004,07:00,1088.00,1088.00,1087.75,1087.75,31,138,169.00
08/20/2004,07:01,1087.75,1087.75,1087.75,1087.75,0,1,1.00
08/20/2004,07:02,1087.75,1087.75,1087.50,1087.50,0,22,22.00
08/20/2004,07:03,1087.50,1087.75,1087.50,1087.50,35,180,215.00
08/20/2004,07:04,1087.50,1087.50,1087.50,1087.50,0,153,153.00
08/20/2004,07:05,1087.50,1087.75,1087.25,1087.75,1,19,20.00
08/20/2004,07:06,1087.75,1087.75,1087.50,1087.75,92,1,93.00
08/20/2004,07:07,1087.75,1088.00,1087.75,1087.75,58,16,74.00
08/20/2004,07:08,1087.75,1088.00,1087.75,1088.00,171,48,219.00
08/20/2004,07:09,1088.00,1088.50,1088.00,1088.25,215,70,285.00
08/20/2004,07:10,1088.25,1088.50,1088.25,1088.50,1,92,93.00
08/20/2004,07:11,1088.50,1088.50,1088.50,1088.50,207,0,207.00
08/20/2004,07:12,1088.25,1088.50,1088.25,1088.25,10,27,37.00
08/20/2004,07:13,1088.25,1088.50,1088.25,1088.50,116,2,118.00
08/20/2004,07:14,1088.50,1088.50,1088.50,1088.50,37,0,37.00
08/20/2004,07:15,1088.50,1088.50,1088.25,1088.50,26,20,46.00
08/20/2004,07:16,1088.50,1088.50,1088.50,1088.50,48,0,48.00
08/20/2004,07:17,1088.50,1088.50,1088.50,1088.50,26,0,26.00
08/20/2004,07:18,1088.50,1088.50,1088.50,1088.50,53,0,53.00
08/20/2004,07:19,1088.75,1088.75,1088.75,1088.75,13,0,13.00
08/20/2004,07:20,1088.50,1088.75,1088.50,1088.50,8,9,17.00
08/20/2004,07:21,1088.50,1089.00,1088.50,1088.75,78,68,146.00
08/20/2004,07:22,1088.75,1089.00,1088.75,1088.75,7,41,48.00
08/20/2004,07:23,1088.75,1088.75,1088.75,1088.75,0,78,78.00
08/20/2004,07:24,1088.75,1089.00,1088.50,1088.50,4,34,38.00
08/20/2004,07:25,1088.75,1088.75,1088.75,1088.75,1,0,1.00
08/20/2004,07:26,1088.75,1089.00,1088.75,1089.00,298,39,337.00
08/20/2004,07:27,1088.75,1089.25,1088.75,1089.00,299,62,361.00
08/20/2004,07:28,1089.00,1089.25,1089.00,1089.00,10,48,58.00
08/20/2004,07:29,1089.00,1089.00,1088.75,1088.75,0,341,341.00
08/20/2004,07:30,1088.75,1089.00,1088.75,1088.75,5,159,164.00
08/20/2004,07:31,1088.75,1088.75,1088.75,1088.75,0,25,25.00
08/20/2004,07:33,1088.75,1088.75,1088.75,1088.75,0,14,14.00
08/20/2004,07:34,1088.75,1089.00,1088.75,1088.75,9,176,185.00
08/20/2004,07:36,1088.50,1088.50,1088.50,1088.50,0,7,7.00
08/20/2004,07:37,1088.75,1088.75,1088.75,1088.75,7,0,7.00
08/20/2004,07:38,1088.50,1088.75,1088.50,1088.75,3,6,9.00
08/20/2004,07:39,1088.75,1088.75,1088.75,1088.75,5,0,5.00
08/20/2004,07:40,1088.75,1088.75,1088.75,1088.75,76,0,76.00
08/20/2004,07:41,1088.75,1088.75,1088.75,1088.75,43,0,43.00
08/20/2004,07:42,1088.75,1088.75,1088.50,1088.50,10,7,17.00
08/20/2004,07:43,1088.75,1089.00,1088.75,1089.00,158,4,162.00
08/20/2004,07:44,1089.00,1089.00,1088.75,1089.00,120,2,122.00
08/20/2004,07:45,1089.00,1089.00,1089.00,1089.00,54,0,54.00
08/20/2004,07:46,1089.00,1089.00,1088.75,1088.75,8,50,58.00
08/20/2004,07:47,1088.75,1088.75,1088.50,1088.50,0,183,183.00
08/20/2004,07:48,1088.75,1088.75,1088.75,1088.75,80,0,80.00
08/20/2004,07:49,1088.75,1089.00,1088.50,1089.00,29,1,30.00
08/20/2004,07:50,1088.75,1088.75,1088.50,1088.50,0,47,47.00
08/20/2004,07:51,1088.50,1088.75,1088.50,1088.50,12,4,16.00
08/20/2004,07:52,1088.50,1088.50,1088.50,1088.50,0,4,4.00
08/20/2004,07:53,1088.75,1088.75,1088.75,1088.75,50,0,50.00
08/20/2004,07:54,1088.50,1088.75,1088.50,1088.50,5,418,423.00
08/20/2004,07:55,1088.50,1088.50,1088.50,1088.50,0,102,102.00
08/20/2004,07:56,1088.50,1088.50,1088.50,1088.50,0,116,116.00
08/20/2004,07:57,1088.50,1088.50,1088.50,1088.50,0,156,156.00
08/20/2004,07:58,1088.50,1088.50,1088.50,1088.50,0,6,6.00
08/20/2004,07:59,1088.50,1088.50,1088.50,1088.50,0,60,60.00
08/20/2004,08:00,1088.50,1088.50,1088.50,1088.50,0,24,24.00
08/20/2004,08:01,1088.50,1088.50,1088.25,1088.50,2,23,25.00
08/20/2004,08:02,1088.25,1088.25,1088.25,1088.25,0,11,11.00
08/20/2004,08:03,1088.25,1088.50,1088.25,1088.50,3,157,160.00
08/20/2004,08:04,1088.25,1088.50,1088.25,1088.50,1,43,44.00
08/20/2004,08:05,1088.25,1088.50,1088.00,1088.00,119,360,479.00
08/20/2004,08:06,1088.00,1088.25,1088.00,1088.25,122,2,124.00
08/20/2004,08:07,1088.25,1088.25,1088.25,1088.25,27,0,27.00
08/20/2004,08:08,1088.25,1088.25,1088.25,1088.25,5,0,5.00
08/20/2004,08:09,1088.25,1088.50,1088.25,1088.50,24,0,24.00
08/20/2004,08:10,1088.50,1088.50,1088.25,1088.25,2,1,3.00
08/20/2004,08:11,1088.25,1088.25,1088.25,1088.25,0,103,103.00
08/20/2004,08:12,1088.50,1088.50,1088.25,1088.25,26,1,27.00
08/20/2004,08:13,1088.25,1088.50,1088.25,1088.50,227,2,229.00
08/20/2004,08:14,1088.50,1088.50,1088.50,1088.50,77,0,77.00
08/20/2004,08:15,1088.50,1088.50,1088.25,1088.50,213,5,218.00
08/20/2004,08:16,1088.50,1088.50,1088.25,1088.25,94,213,307.00
08/20/2004,08:17,1088.50,1088.50,1088.50,1088.50,4,0,4.00
08/20/2004,08:18,1088.25,1088.75,1088.25,1088.75,92,3,95.00
08/20/2004,08:19,1088.75,1088.75,1088.50,1088.50,5,3,8.00
08/20/2004,08:20,1088.50,1088.75,1088.50,1088.50,12,3,15.00
08/20/2004,08:21,1088.75,1088.75,1088.50,1088.75,12,2,14.00
08/20/2004,08:22,1088.75,1088.75,1088.50,1088.50,17,21,38.00
08/20/2004,08:23,1088.75,1088.75,1088.50,1088.50,2,4,6.00
08/20/2004,08:24,1088.50,1089.00,1088.50,1089.00,209,2,211.00
08/20/2004,08:25,1089.00,1089.00,1088.75,1089.00,12,12,24.00
08/20/2004,08:26,1089.00,1089.25,1088.75,1089.00,259,183,442.00
08/20/2004,08:27,1089.00,1089.25,1089.00,1089.00,185,164,349.00
08/20/2004,08:28,1089.00,1089.75,1089.00,1089.50,672,184,856.00
08/20/2004,08:29,1089.50,1089.50,1089.25,1089.50,289,266,555.00
08/20/2004,08:30,1089.75,1090.25,1089.50,1090.00,1479,837,2316.00
08/20/2004,08:31,1090.25,1090.50,1089.75,1089.75,3338,2548,5886.00
08/20/2004,08:32,1090.00,1090.00,1089.00,1089.25,1782,2211,3993.00
08/20/2004,08:33,1089.50,1090.00,1089.25,1089.50,1530,621,2151.00
08/20/2004,08:34,1089.75,1090.00,1089.50,1090.00,883,55,938.00
08/20/2004,08:35,1090.00,1090.75,1090.00,1090.75,2282,204,2486.00
08/20/2004,08:36,1090.75,1091.50,1090.50,1091.50,3136,381,3517.00
08/20/2004,08:37,1091.25,1091.75,1090.75,1090.75,1465,2028,3493.00
08/20/2004,08:38,1090.75,1091.00,1090.25,1090.25,516,2071,2587.00
08/20/2004,08:39,1090.25,1091.25,1090.25,1090.75,1765,884,2649.00
08/20/2004,08:40,1090.50,1091.25,1090.50,1091.00,1672,349,2021.00
08/20/2004,08:41,1091.25,1091.50,1091.00,1091.25,1861,328,2189.00
08/20/2004,08:42,1091.50,1092.00,1091.25,1091.75,2505,647,3152.00
08/20/2004,08:43,1091.75,1091.75,1091.00,1091.00,1177,1035,2212.00
08/20/2004,08:44,1091.00,1091.25,1091.00,1091.25,139,1224,1363.00
08/20/2004,08:45,1091.00,1091.50,1090.50,1091.00,1059,1858,2917.00
08/20/2004,08:46,1090.75,1091.00,1090.50,1090.50,279,727,1006.00
08/20/2004,08:47,1090.50,1091.75,1090.50,1091.50,2325,200,2525.00
08/20/2004,08:48,1091.75,1092.00,1091.50,1091.75,1692,718,2410.00
08/20/2004,08:49,1091.75,1092.75,1091.75,1092.75,5452,1530,6982.00
08/20/2004,08:50,1092.50,1093.00,1092.50,1093.00,3612,1833,5445.00
08/20/2004,08:51,1093.00,1093.25,1092.75,1093.00,1839,957,2796.00
08/20/2004,08:52,1093.25,1093.25,1092.75,1092.75,229,1386,1615.00
08/20/2004,08:53,1092.75,1093.00,1092.50,1092.75,334,1435,1769.00
08/20/2004,08:54,1092.75,1093.75,1092.75,1093.25,2727,1268,3995.00
08/20/2004,08:55,1093.25,1093.75,1093.25,1093.25,1366,1439,2805.00
08/20/2004,08:56,1093.25,1093.50,1092.75,1092.75,527,2063,2590.00
08/20/2004,08:57,1092.75,1093.00,1092.50,1092.75,314,1386,1700.00
08/20/2004,08:58,1092.50,1092.75,1092.50,1092.50,197,708,905.00
08/20/2004,08:59,1092.50,1092.75,1092.50,1092.75,95,375,470.00
08/20/2004,09:00,1092.50,1092.75,1092.25,1092.50,770,1860,2630.00
08/20/2004,09:01,1092.50,1092.75,1092.25,1092.25,905,1204,2109.00
08/20/2004,09:02,1092.50,1092.50,1092.00,1092.25,2605,1849,4454.00
08/20/2004,09:03,1092.25,1092.50,1092.00,1092.25,1299,1766,3065.00
08/20/2004,09:04,1092.00,1093.00,1092.00,1093.00,4548,375,4923.00
08/20/2004,09:05,1093.00,1093.00,1092.50,1092.75,657,517,1174.00
08/20/2004,09:06,1092.75,1093.25,1092.50,1093.25,1151,155,1306.00
08/20/2004,09:07,1093.25,1093.75,1093.00,1093.25,1731,1763,3494.00
08/20/2004,09:08,1093.25,1094.00,1093.25,1093.50,1822,959,2781.00
08/20/2004,09:09,1093.50,1093.75,1093.50,1093.75,1071,916,1987.00
08/20/2004,09:10,1093.50,1093.75,1093.50,1093.75,1091,50,1141.00
08/20/2004,09:11,1093.50,1093.50,1092.75,1093.00,101,2183,2284.00
08/20/2004,09:12,1092.75,1093.00,1092.50,1092.50,73,1208,1281.00
08/20/2004,09:13,1092.75,1092.75,1092.25,1092.50,850,751,1601.00
08/20/2004,09:14,1092.75,1092.75,1092.25,1092.50,682,348,1030.00
08/20/2004,09:15,1092.50,1092.50,1092.25,1092.50,109,87,196.00
08/20/2004,09:16,1092.50,1092.75,1092.25,1092.75,543,29,572.00
08/20/2004,09:17,1092.75,1093.25,1092.75,1092.75,1354,956,2310.00
08/20/2004,09:18,1092.75,1092.75,1092.25,1092.50,580,1547,2127.00
08/20/2004,09:19,1092.50,1092.75,1092.25,1092.50,1210,1816,3026.00
08/20/2004,09:20,1092.50,1092.50,1091.75,1092.00,347,1947,2294.00
08/20/2004,09:21,1092.00,1092.50,1091.75,1092.25,1350,1339,2689.00
08/20/2004,09:22,1092.25,1092.50,1092.25,1092.25,71,215,286.00
08/20/2004,09:23,1092.25,1092.75,1092.25,1092.50,454,322,776.00
08/20/2004,09:24,1092.50,1093.00,1092.50,1092.75,982,405,1387.00
08/20/2004,09:25,1092.75,1093.00,1092.75,1093.00,462,259,721.00
08/20/2004,09:26,1092.75,1093.00,1092.50,1092.75,192,1032,1224.00
08/20/2004,09:27,1092.75,1093.00,1092.50,1093.00,424,455,879.00
08/20/2004,09:28,1093.00,1093.25,1092.50,1092.75,873,530,1403.00
08/20/2004,09:29,1092.75,1092.75,1092.25,1092.25,253,539,792.00
08/20/2004,09:30,1092.50,1092.50,1091.75,1092.25,470,1862,2332.00
08/20/2004,09:31,1092.25,1092.75,1092.00,1092.75,1055,789,1844.00
08/20/2004,09:32,1092.50,1093.00,1092.50,1092.75,1010,307,1317.00
08/20/2004,09:33,1092.75,1093.25,1092.75,1093.25,916,326,1242.00
08/20/2004,09:34,1093.25,1093.25,1092.75,1093.25,151,210,361.00
08/20/2004,09:35,1093.00,1093.25,1092.50,1093.00,418,622,1040.00
08/20/2004,09:36,1093.00,1093.75,1092.75,1093.75,1331,125,1456.00
08/20/2004,09:37,1093.50,1093.75,1093.25,1093.50,1146,606,1752.00
08/20/2004,09:38,1093.50,1094.25,1093.50,1094.25,3168,926,4094.00
08/20/2004,09:39,1094.25,1094.75,1094.00,1094.75,1929,764,2693.00
08/20/2004,09:40,1094.50,1095.00,1094.50,1094.50,2944,787,3731.00
08/20/2004,09:41,1094.75,1095.25,1094.75,1095.25,2505,1034,3539.00
08/20/2004,09:42,1095.25,1095.75,1095.00,1095.25,2761,1740,4501.00
08/20/2004,09:43,1095.00,1095.50,1095.00,1095.00,459,1074,1533.00
08/20/2004,09:44,1095.00,1095.25,1094.50,1094.75,311,2199,2510.00
08/20/2004,09:45,1094.75,1094.75,1094.50,1094.75,222,600,822.00
08/20/2004,09:46,1094.50,1095.00,1094.50,1094.75,926,212,1138.00
08/20/2004,09:47,1094.75,1095.00,1094.75,1095.00,54,110,164.00
08/20/2004,09:48,1095.00,1095.00,1094.25,1094.50,555,1652,2207.00
08/20/2004,09:49,1094.25,1094.75,1094.25,1094.50,746,435,1181.00
08/20/2004,09:50,1094.50,1094.75,1094.25,1094.50,268,562,830.00
08/20/2004,09:51,1094.50,1094.50,1094.00,1094.00,39,1357,1396.00
08/20/2004,09:52,1094.00,1094.25,1093.50,1093.75,803,1856,2659.00
08/20/2004,09:53,1093.50,1093.75,1093.50,1093.75,164,270,434.00
08/20/2004,09:54,1093.75,1093.75,1093.50,1093.50,490,1346,1836.00
08/20/2004,09:55,1093.50,1093.75,1093.25,1093.50,782,1464,2246.00
08/20/2004,09:56,1093.50,1093.50,1093.25,1093.50,1451,107,1558.00
08/20/2004,09:57,1093.50,1093.50,1093.25,1093.50,784,449,1233.00
08/20/2004,09:58,1093.25,1093.75,1093.00,1093.00,548,1265,1813.00
08/20/2004,09:59,1093.25,1093.50,1093.00,1093.25,1041,287,1328.00
08/20/2004,10:00,1093.50,1093.75,1093.25,1093.50,234,321,555.00
08/20/2004,10:01,1093.25,1093.50,1093.00,1093.25,60,748,808.00
08/20/2004,10:02,1093.25,1093.75,1093.25,1093.75,437,202,639.00
08/20/2004,10:03,1093.50,1093.50,1093.00,1093.25,275,597,872.00
08/20/2004,10:04,1093.25,1093.25,1092.75,1092.75,105,1348,1453.00
08/20/2004,10:05,1092.75,1093.00,1092.25,1092.50,271,2261,2532.00
08/20/2004,10:06,1092.50,1092.75,1092.50,1092.75,257,159,416.00
08/20/2004,10:07,1092.75,1093.00,1092.50,1092.50,515,941,1456.00
08/20/2004,10:08,1092.75,1092.75,1092.50,1092.75,341,192,533.00
08/20/2004,10:09,1092.75,1093.00,1092.50,1092.75,665,597,1262.00
08/20/2004,10:10,1092.75,1093.00,1092.75,1093.00,616,126,742.00
08/20/2004,10:11,1093.00,1093.25,1092.75,1093.00,609,452,1061.00
08/20/2004,10:12,1093.00,1093.00,1092.75,1093.00,142,11,153.00
08/20/2004,10:13,1092.75,1093.25,1092.75,1093.00,396,128,524.00
08/20/2004,10:14,1093.00,1093.00,1092.75,1093.00,66,19,85.00
08/20/2004,10:15,1093.00,1093.25,1092.75,1093.25,771,223,994.00
08/20/2004,10:16,1093.25,1093.25,1093.00,1093.25,334,216,550.00
08/20/2004,10:17,1093.25,1093.50,1093.00,1093.25,696,319,1015.00
08/20/2004,10:18,1093.25,1093.50,1093.25,1093.50,383,20,403.00
08/20/2004,10:19,1093.25,1093.75,1093.25,1093.50,1777,278,2055.00
08/20/2004,10:20,1093.50,1093.75,1093.25,1093.50,411,524,935.00
08/20/2004,10:21,1093.25,1093.75,1093.25,1093.50,402,239,641.00
08/20/2004,10:22,1093.50,1093.75,1093.00,1093.25,37,334,371.00
08/20/2004,10:23,1093.25,1093.25,1093.00,1093.00,18,79,97.00
08/20/2004,10:24,1093.00,1093.50,1093.00,1093.25,918,86,1004.00
08/20/2004,10:25,1093.50,1093.50,1093.25,1093.25,65,91,156.00
08/20/2004,10:26,1093.25,1093.75,1093.25,1093.50,266,63,329.00
08/20/2004,10:27,1093.50,1094.00,1093.50,1094.00,599,521,1120.00
08/20/2004,10:28,1094.00,1094.00,1093.75,1093.75,625,574,1199.00
08/20/2004,10:29,1093.75,1094.00,1093.50,1093.75,324,706,1030.00
08/20/2004,10:30,1094.00,1094.00,1093.50,1093.50,13,734,747.00
08/20/2004,10:31,1093.75,1093.75,1093.50,1093.75,113,54,167.00
08/20/2004,10:32,1093.75,1093.75,1093.50,1093.50,55,426,481.00
08/20/2004,10:33,1093.25,1093.50,1093.00,1093.25,363,728,1091.00
08/20/2004,10:34,1093.00,1093.25,1092.75,1093.25,286,892,1178.00
08/20/2004,10:35,1093.25,1093.25,1093.00,1093.25,352,153,505.00
08/20/2004,10:36,1093.25,1093.25,1093.00,1093.00,48,93,141.00
08/20/2004,10:37,1093.00,1093.25,1093.00,1093.00,19,42,61.00
08/20/2004,10:38,1093.25,1093.25,1093.00,1093.25,75,373,448.00
08/20/2004,10:39,1093.25,1093.50,1093.00,1093.25,175,232,407.00
08/20/2004,10:40,1093.25,1093.50,1093.00,1093.25,48,185,233.00
08/20/2004,10:41,1093.25,1093.50,1093.25,1093.50,415,14,429.00
08/20/2004,10:42,1093.50,1093.50,1093.25,1093.25,6,4,10.00
08/20/2004,10:43,1093.50,1093.50,1093.00,1093.00,33,312,345.00
08/20/2004,10:44,1093.00,1093.25,1093.00,1093.00,64,23,87.00
08/20/2004,10:45,1093.00,1093.25,1092.75,1093.00,33,735,768.00
08/20/2004,10:46,1092.75,1093.00,1092.75,1093.00,53,412,465.00
08/20/2004,10:47,1092.75,1093.25,1092.75,1092.75,804,600,1404.00
08/20/2004,10:48,1092.75,1092.75,1092.25,1092.75,1060,850,1910.00
08/20/2004,10:49,1092.75,1092.75,1092.00,1092.25,661,1303,1964.00
08/20/2004,10:50,1092.25,1093.00,1092.25,1093.00,1231,79,1310.00
08/20/2004,10:51,1092.75,1093.00,1092.50,1092.75,31,262,293.00
08/20/2004,10:52,1092.50,1092.75,1092.50,1092.75,160,198,358.00
08/20/2004,10:53,1092.75,1092.75,1092.50,1092.75,33,25,58.00
08/20/2004,10:54,1092.75,1093.25,1092.50,1093.25,1084,36,1120.00
08/20/2004,10:55,1093.25,1093.50,1093.25,1093.25,476,27,503.00
08/20/2004,10:56,1093.25,1093.75,1093.25,1093.25,1221,336,1557.00
08/20/2004,10:57,1093.50,1093.50,1092.75,1093.50,547,417,964.00
08/20/2004,10:58,1093.50,1093.50,1093.00,1093.00,134,452,586.00
08/20/2004,10:59,1093.00,1093.25,1093.00,1093.00,290,165,455.00
08/20/2004,11:00,1093.00,1093.50,1092.50,1093.50,782,1364,2146.00
08/20/2004,11:01,1093.25,1093.50,1093.25,1093.25,97,86,183.00
08/20/2004,11:02,1093.25,1093.50,1093.00,1093.25,59,634,693.00
08/20/2004,11:03,1093.25,1093.50,1093.00,1093.25,111,842,953.00
08/20/2004,11:04,1093.25,1093.25,1093.00,1093.00,6,122,128.00
08/20/2004,11:05,1093.00,1093.25,1093.00,1093.00,2,84,86.00
08/20/2004,11:06,1093.25,1093.25,1093.00,1093.00,29,10,39.00
08/20/2004,11:07,1093.25,1094.25,1093.25,1093.75,3611,696,4307.00
08/20/2004,11:08,1093.75,1093.75,1093.50,1093.50,106,24,130.00
08/20/2004,11:09,1093.75,1093.75,1093.00,1093.25,809,947,1756.00
08/20/2004,11:10,1093.50,1093.75,1093.25,1093.50,367,194,561.00
08/20/2004,11:11,1093.75,1094.25,1093.50,1093.75,1310,744,2054.00
08/20/2004,11:12,1094.00,1094.25,1093.75,1094.25,476,37,513.00
08/20/2004,11:13,1094.00,1094.75,1094.00,1094.50,1796,256,2052.00
08/20/2004,11:14,1094.50,1095.00,1094.25,1094.50,1958,640,2598.00
08/20/2004,11:15,1094.50,1095.25,1094.50,1094.75,1583,1940,3523.00
08/20/2004,11:16,1094.75,1095.25,1094.75,1095.00,1028,694,1722.00
08/20/2004,11:17,1095.00,1095.00,1094.50,1094.50,83,1059,1142.00
08/20/2004,11:18,1094.50,1094.75,1094.25,1094.50,276,911,1187.00
08/20/2004,11:19,1094.25,1094.50,1094.25,1094.50,47,524,571.00
08/20/2004,11:20,1094.25,1095.00,1094.25,1094.75,646,453,1099.00
08/20/2004,11:21,1094.50,1095.00,1094.50,1094.75,269,243,512.00
08/20/2004,11:22,1094.75,1095.00,1094.50,1094.75,561,70,631.00
08/20/2004,11:23,1094.75,1095.00,1094.50,1094.50,22,297,319.00
08/20/2004,11:24,1094.50,1094.75,1094.25,1094.50,69,202,271.00
08/20/2004,11:25,1094.50,1094.50,1094.25,1094.50,156,36,192.00
08/20/2004,11:26,1094.50,1094.50,1094.25,1094.50,66,34,100.00
08/20/2004,11:27,1094.25,1094.50,1094.00,1094.50,268,562,830.00
08/20/2004,11:28,1094.25,1094.75,1094.25,1094.50,236,197,433.00
08/20/2004,11:29,1094.50,1094.50,1094.25,1094.25,32,269,301.00
08/20/2004,11:30,1094.25,1094.25,1094.00,1094.00,56,323,379.00
08/20/2004,11:31,1094.00,1094.25,1093.75,1093.75,64,1099,1163.00
08/20/2004,11:32,1093.75,1094.00,1093.75,1094.00,16,260,276.00
08/20/2004,11:33,1093.75,1094.00,1093.75,1093.75,108,32,140.00
08/20/2004,11:34,1093.75,1094.00,1093.75,1094.00,25,14,39.00
08/20/2004,11:35,1094.00,1094.25,1094.00,1094.25,485,72,557.00
08/20/2004,11:36,1094.00,1094.50,1094.00,1094.50,317,21,338.00
08/20/2004,11:37,1094.25,1094.50,1094.25,1094.50,189,37,226.00
08/20/2004,11:38,1094.25,1094.75,1094.25,1094.50,587,57,644.00
08/20/2004,11:39,1094.50,1094.50,1094.25,1094.25,32,217,249.00
08/20/2004,11:40,1094.50,1094.50,1094.00,1094.00,149,625,774.00
08/20/2004,11:41,1094.25,1094.25,1094.00,1094.00,333,12,345.00
08/20/2004,11:42,1094.25,1094.25,1094.00,1094.25,16,4,20.00
08/20/2004,11:43,1094.25,1094.50,1094.25,1094.25,164,2,166.00
08/20/2004,11:44,1094.50,1094.50,1094.25,1094.50,23,59,82.00
08/20/2004,11:45,1094.25,1094.50,1094.25,1094.25,3,144,147.00
08/20/2004,11:46,1094.25,1094.50,1094.25,1094.25,11,173,184.00
08/20/2004,11:47,1094.50,1094.50,1094.25,1094.50,448,19,467.00
08/20/2004,11:48,1094.25,1094.50,1094.00,1094.25,113,319,432.00
08/20/2004,11:49,1094.00,1094.75,1094.00,1094.50,842,277,1119.00
08/20/2004,11:50,1094.50,1094.75,1094.50,1094.50,427,48,475.00
08/20/2004,11:51,1094.50,1095.00,1094.25,1095.00,809,231,1040.00
08/20/2004,11:52,1095.00,1095.00,1094.75,1094.75,340,224,564.00
08/20/2004,11:53,1094.75,1095.25,1094.75,1095.25,532,51,583.00
08/20/2004,11:54,1095.25,1096.25,1095.00,1096.25,4811,1553,6364.00
08/20/2004,11:55,1096.25,1097.25,1096.00,1097.00,5313,2598,7911.00
08/20/2004,11:56,1097.00,1097.75,1096.75,1097.00,3927,2323,6250.00
08/20/2004,11:57,1097.00,1097.25,1096.75,1096.75,903,1261,2164.00
08/20/2004,11:58,1096.75,1097.00,1096.75,1097.00,253,283,536.00
08/20/2004,11:59,1096.75,1097.25,1096.50,1096.50,991,1532,2523.00
08/20/2004,12:00,1096.50,1096.75,1096.50,1096.50,53,385,438.00
08/20/2004,12:01,1096.50,1096.75,1096.50,1096.75,793,166,959.00
08/20/2004,12:02,1096.75,1096.75,1096.25,1096.25,451,594,1045.00
08/20/2004,12:03,1096.50,1096.50,1096.25,1096.50,129,873,1002.00
08/20/2004,12:04,1096.50,1096.50,1096.25,1096.25,43,269,312.00
08/20/2004,12:05,1096.25,1096.50,1096.25,1096.25,126,61,187.00
08/20/2004,12:06,1096.25,1096.75,1096.25,1096.75,1477,135,1612.00
08/20/2004,12:07,1096.75,1097.00,1096.50,1096.75,673,320,993.00
08/20/2004,12:08,1096.75,1097.00,1096.50,1096.50,75,424,499.00
08/20/2004,12:09,1096.50,1096.75,1096.50,1096.50,4,86,90.00
08/20/2004,12:10,1096.50,1096.75,1096.50,1096.50,6,344,350.00
08/20/2004,12:11,1096.75,1096.75,1096.50,1096.50,15,23,38.00
08/20/2004,12:12,1096.50,1097.00,1096.50,1097.00,1057,15,1072.00
08/20/2004,12:13,1097.00,1097.25,1097.00,1097.00,405,165,570.00
08/20/2004,12:14,1097.00,1097.25,1096.75,1097.00,249,709,958.00
08/20/2004,12:15,1096.75,1097.00,1096.75,1096.75,6,75,81.00
08/20/2004,12:16,1097.00,1097.00,1096.75,1096.75,16,231,247.00
08/20/2004,12:17,1096.75,1097.00,1096.50,1096.75,224,297,521.00
08/20/2004,12:18,1096.75,1097.00,1096.75,1096.75,338,82,420.00
08/20/2004,12:19,1096.75,1097.00,1096.50,1096.75,163,240,403.00
08/20/2004,12:20,1097.00,1097.00,1096.75,1097.00,173,17,190.00
08/20/2004,12:21,1096.75,1097.00,1096.75,1096.75,79,32,111.00
08/20/2004,12:22,1097.00,1097.00,1096.75,1096.75,5,68,73.00
08/20/2004,12:23,1097.00,1097.00,1096.75,1096.75,10,53,63.00
08/20/2004,12:24,1096.75,1097.00,1096.75,1096.75,6,67,73.00
08/20/2004,12:25,1096.75,1097.00,1096.25,1096.25,42,1703,1745.00
08/20/2004,12:26,1096.25,1096.50,1096.25,1096.25,116,38,154.00
08/20/2004,12:27,1096.50,1096.75,1096.25,1096.50,529,297,826.00
08/20/2004,12:28,1096.50,1096.75,1096.25,1096.75,340,43,383.00
08/20/2004,12:29,1096.75,1097.25,1096.75,1097.00,1156,301,1457.00
08/20/2004,12:30,1097.00,1097.00,1096.25,1096.50,128,878,1006.00
08/20/2004,12:31,1096.25,1096.75,1096.25,1096.50,575,109,684.00
08/20/2004,12:32,1096.75,1097.00,1096.50,1096.75,286,96,382.00
08/20/2004,12:33,1096.75,1096.75,1096.50,1096.50,50,32,82.00
08/20/2004,12:34,1096.75,1097.00,1096.50,1096.50,185,613,798.00
08/20/2004,12:35,1096.50,1096.75,1096.25,1096.75,637,87,724.00
08/20/2004,12:36,1096.75,1096.75,1096.50,1096.50,220,32,252.00
08/20/2004,12:37,1096.75,1096.75,1096.50,1096.50,86,57,143.00
08/20/2004,12:38,1096.50,1096.75,1096.50,1096.50,51,61,112.00
08/20/2004,12:39,1096.50,1096.75,1096.50,1096.50,177,134,311.00
08/20/2004,12:40,1096.50,1096.75,1096.25,1096.50,62,312,374.00
08/20/2004,12:41,1096.25,1097.50,1096.25,1097.25,2389,454,2843.00
08/20/2004,12:42,1097.25,1098.00,1097.25,1097.50,2774,829,3603.00
08/20/2004,12:43,1097.50,1097.75,1097.50,1097.50,237,360,597.00
08/20/2004,12:44,1097.50,1097.50,1097.25,1097.50,252,1011,1263.00
08/20/2004,12:45,1097.25,1097.75,1097.25,1097.75,330,351,681.00
08/20/2004,12:46,1097.75,1098.25,1097.50,1098.00,1861,87,1948.00
08/20/2004,12:47,1098.25,1099.00,1098.00,1098.00,3531,1970,5501.00
08/20/2004,12:48,1098.00,1098.50,1098.00,1098.25,422,404,826.00
08/20/2004,12:49,1098.25,1098.25,1098.00,1098.25,350,646,996.00
08/20/2004,12:50,1098.00,1098.25,1098.00,1098.25,93,213,306.00
08/20/2004,12:51,1098.25,1098.25,1097.75,1097.75,517,402,919.00
08/20/2004,12:52,1097.75,1098.25,1097.50,1097.50,1106,1170,2276.00
08/20/2004,12:53,1097.75,1097.75,1096.75,1097.00,594,2656,3250.00
08/20/2004,12:54,1097.00,1097.25,1097.00,1097.00,174,1166,1340.00
08/20/2004,12:55,1097.00,1097.25,1097.00,1097.00,162,697,859.00
08/20/2004,12:56,1097.00,1097.00,1096.75,1097.00,316,265,581.00
08/20/2004,12:57,1097.00,1097.00,1096.75,1096.75,106,65,171.00
08/20/2004,12:58,1096.75,1097.25,1096.75,1097.25,604,249,853.00
08/20/2004,12:59,1097.25,1097.25,1096.75,1097.25,444,747,1191.00
08/20/2004,13:00,1097.25,1097.50,1097.25,1097.50,68,19,87.00
08/20/2004,13:01,1097.50,1097.75,1097.25,1097.75,1862,24,1886.00
08/20/2004,13:02,1097.75,1097.75,1097.25,1097.50,762,186,948.00
08/20/2004,13:03,1097.50,1097.50,1097.25,1097.25,161,9,170.00
08/20/2004,13:04,1097.50,1097.50,1097.25,1097.25,6,12,18.00
08/20/2004,13:05,1097.50,1097.50,1097.00,1097.00,11,406,417.00
08/20/2004,13:06,1097.25,1097.25,1097.00,1097.00,178,366,544.00
08/20/2004,13:07,1097.25,1097.50,1097.25,1097.50,637,0,637.00
08/20/2004,13:08,1097.25,1097.50,1097.25,1097.50,12,110,122.00
08/20/2004,13:09,1097.50,1097.50,1097.25,1097.50,274,45,319.00
08/20/2004,13:10,1097.50,1097.75,1097.50,1097.75,312,160,472.00
08/20/2004,13:11,1097.50,1097.75,1097.50,1097.50,39,103,142.00
08/20/2004,13:12,1097.75,1097.75,1097.25,1097.75,384,139,523.00
08/20/2004,13:13,1097.50,1098.50,1097.50,1098.25,3059,443,3502.00
08/20/2004,13:14,1098.50,1098.50,1098.25,1098.25,67,186,253.00
08/20/2004,13:15,1098.50,1099.25,1098.25,1098.75,3602,1996,5598.00
08/20/2004,13:16,1098.75,1098.75,1098.50,1098.75,446,263,709.00
08/20/2004,13:17,1098.75,1098.75,1098.50,1098.50,118,210,328.00
08/20/2004,13:18,1098.50,1098.75,1098.50,1098.75,193,170,363.00
08/20/2004,13:19,1098.50,1099.25,1098.50,1098.50,1633,774,2407.00
08/20/2004,13:20,1098.50,1099.25,1098.50,1099.00,1800,320,2120.00
08/20/2004,13:21,1099.25,1099.25,1098.50,1098.75,625,963,1588.00
08/20/2004,13:22,1098.75,1098.75,1098.50,1098.50,314,121,435.00
08/20/2004,13:23,1098.50,1098.75,1098.25,1098.25,115,1117,1232.00
08/20/2004,13:24,1098.25,1098.50,1098.00,1098.25,772,667,1439.00
08/20/2004,13:25,1098.25,1098.75,1098.25,1098.75,520,61,581.00
08/20/2004,13:26,1098.50,1098.75,1098.25,1098.25,17,422,439.00
08/20/2004,13:27,1098.50,1098.50,1098.00,1098.25,459,437,896.00
08/20/2004,13:28,1098.25,1098.50,1098.00,1098.25,634,535,1169.00
08/20/2004,13:29,1098.25,1098.50,1098.25,1098.25,61,28,89.00
08/20/2004,13:30,1098.25,1098.25,1097.50,1098.00,100,1418,1518.00
08/20/2004,13:31,1098.00,1098.00,1097.75,1098.00,590,76,666.00
08/20/2004,13:32,1098.00,1098.00,1097.75,1097.75,55,8,63.00
08/20/2004,13:33,1097.75,1098.25,1097.75,1098.25,541,94,635.00
08/20/2004,13:34,1098.25,1099.25,1098.00,1099.00,2929,178,3107.00
08/20/2004,13:35,1099.00,1099.75,1097.75,1097.75,2214,3457,5671.00
08/20/2004,13:36,1097.75,1098.00,1097.50,1098.00,318,1305,1623.00
08/20/2004,13:37,1098.00,1098.00,1097.50,1097.75,168,632,800.00
08/20/2004,13:38,1097.75,1098.00,1097.50,1097.75,114,337,451.00
08/20/2004,13:39,1097.50,1097.50,1097.00,1097.00,206,1694,1900.00
08/20/2004,13:40,1097.00,1098.00,1097.00,1098.00,1727,579,2306.00
08/20/2004,13:41,1098.00,1098.25,1097.25,1097.25,906,1366,2272.00
08/20/2004,13:42,1097.50,1097.75,1097.25,1097.50,320,410,730.00
08/20/2004,13:43,1097.50,1097.75,1097.00,1097.00,315,513,828.00
08/20/2004,13:44,1097.00,1097.75,1097.00,1097.75,582,182,764.00
08/20/2004,13:45,1097.50,1098.00,1097.50,1097.75,218,59,277.00
08/20/2004,13:46,1097.75,1098.00,1097.75,1097.75,51,95,146.00
08/20/2004,13:47,1097.75,1098.25,1097.75,1098.25,733,575,1308.00
08/20/2004,13:48,1098.00,1098.25,1097.75,1098.00,74,473,547.00
08/20/2004,13:49,1098.00,1098.25,1098.00,1098.00,216,113,329.00
08/20/2004,13:50,1098.00,1098.00,1097.75,1097.75,58,60,118.00
08/20/2004,13:51,1098.00,1098.75,1098.00,1098.50,1700,520,2220.00
08/20/2004,13:52,1098.75,1099.00,1098.25,1098.25,601,799,1400.00
08/20/2004,13:53,1098.25,1098.25,1097.75,1098.00,462,346,808.00
08/20/2004,13:54,1098.25,1098.25,1098.00,1098.00,181,19,200.00
08/20/2004,13:55,1098.25,1098.25,1098.00,1098.25,191,14,205.00
08/20/2004,13:56,1098.25,1098.50,1098.00,1098.25,313,180,493.00
08/20/2004,13:57,1098.00,1098.25,1097.75,1098.00,22,173,195.00
08/20/2004,13:58,1097.75,1098.00,1097.75,1098.00,749,123,872.00
08/20/2004,13:59,1098.00,1099.00,1098.00,1098.25,1146,375,1521.00
08/20/2004,14:00,1098.25,1098.75,1098.00,1098.75,952,800,1752.00
08/20/2004,14:01,1098.50,1098.75,1098.25,1098.25,39,625,664.00
08/20/2004,14:02,1098.50,1098.50,1098.00,1098.00,36,436,472.00
08/20/2004,14:03,1098.00,1098.25,1098.00,1098.25,561,198,759.00
08/20/2004,14:04,1098.25,1098.50,1098.25,1098.25,405,19,424.00
08/20/2004,14:05,1098.50,1099.00,1098.25,1098.75,1019,67,1086.00
08/20/2004,14:06,1098.50,1100.25,1098.50,1099.50,6566,3456,10022.00
08/20/2004,14:07,1099.50,1099.50,1099.25,1099.25,566,428,994.00
08/20/2004,14:08,1099.25,1099.50,1099.25,1099.25,733,187,920.00
08/20/2004,14:09,1099.50,1100.00,1099.25,1099.50,1199,699,1898.00
08/20/2004,14:10,1099.25,1099.75,1099.25,1099.25,1241,596,1837.00
08/20/2004,14:11,1099.50,1099.50,1099.25,1099.50,949,34,983.00
08/20/2004,14:12,1099.50,1099.50,1098.00,1098.25,690,3370,4060.00
08/20/2004,14:13,1098.50,1098.50,1098.25,1098.50,337,461,798.00
08/20/2004,14:14,1098.50,1098.75,1098.25,1098.75,539,319,858.00
08/20/2004,14:15,1098.75,1099.00,1098.75,1098.75,325,340,665.00
08/20/2004,14:16,1098.75,1099.00,1098.50,1098.75,477,264,741.00
08/20/2004,14:17,1098.75,1099.00,1098.75,1098.75,31,36,67.00
08/20/2004,14:18,1098.75,1099.25,1098.75,1099.25,1224,220,1444.00
08/20/2004,14:19,1099.25,1099.25,1098.75,1099.00,505,277,782.00
08/20/2004,14:20,1099.00,1099.25,1099.00,1099.00,35,88,123.00
08/20/2004,14:21,1099.00,1099.25,1099.00,1099.25,8,118,126.00
08/20/2004,14:22,1099.00,1099.75,1099.00,1099.75,1845,497,2342.00
08/20/2004,14:23,1099.75,1100.00,1099.50,1099.75,447,554,1001.00
08/20/2004,14:24,1099.50,1099.50,1099.00,1099.50,636,635,1271.00
08/20/2004,14:25,1099.50,1099.50,1099.00,1099.25,63,584,647.00
08/20/2004,14:26,1099.25,1099.25,1098.75,1098.75,471,536,1007.00
08/20/2004,14:27,1098.75,1099.25,1098.25,1099.25,1955,1647,3602.00
08/20/2004,14:28,1099.25,1099.25,1099.00,1099.25,88,301,389.00
08/20/2004,14:29,1099.25,1099.25,1098.75,1099.25,464,522,986.00
08/20/2004,14:30,1099.25,1099.25,1098.50,1099.00,247,665,912.00
08/20/2004,14:31,1098.75,1099.00,1098.50,1098.50,160,371,531.00
08/20/2004,14:32,1098.75,1099.00,1098.75,1098.75,151,473,624.00
08/20/2004,14:33,1098.75,1099.00,1098.75,1098.75,95,159,254.00
08/20/2004,14:34,1099.00,1099.00,1098.75,1099.00,66,88,154.00
08/20/2004,14:35,1099.00,1099.00,1098.50,1098.75,646,696,1342.00
08/20/2004,14:36,1099.00,1099.75,1099.00,1099.50,2189,644,2833.00
08/20/2004,14:37,1099.25,1099.50,1099.00,1099.00,283,491,774.00
08/20/2004,14:38,1099.00,1099.25,1099.00,1099.00,19,47,66.00
08/20/2004,14:39,1099.25,1099.25,1099.00,1099.00,29,798,827.00
08/20/2004,14:40,1099.25,1099.25,1098.75,1099.00,343,101,444.00
08/20/2004,14:41,1099.00,1099.25,1099.00,1099.00,12,257,269.00
08/20/2004,14:42,1099.25,1099.75,1099.00,1099.50,851,546,1397.00
08/20/2004,14:43,1099.50,1100.50,1099.50,1100.00,3067,1218,4285.00
08/20/2004,14:44,1100.25,1100.50,1100.00,1100.25,844,766,1610.00
08/20/2004,14:45,1100.25,1100.50,1100.00,1100.50,1215,360,1575.00
08/20/2004,14:46,1100.25,1100.50,1099.75,1100.00,799,988,1787.00
08/20/2004,14:47,1100.25,1100.50,1100.00,1100.25,1787,501,2288.00
08/20/2004,14:48,1100.25,1100.25,1099.75,1099.75,191,500,691.00
08/20/2004,14:49,1099.75,1100.00,1099.75,1100.00,287,214,501.00
08/20/2004,14:50,1099.75,1100.00,1099.75,1099.75,295,127,422.00
08/20/2004,14:51,1100.00,1100.00,1099.00,1099.25,352,3702,4054.00
08/20/2004,14:52,1099.25,1099.25,1098.50,1098.75,261,3036,3297.00
08/20/2004,14:53,1099.00,1099.00,1098.75,1098.75,88,1558,1646.00
08/20/2004,14:54,1098.75,1099.00,1098.50,1098.50,279,805,1084.00
08/20/2004,14:55,1098.75,1098.75,1098.25,1098.50,953,1657,2610.00
08/20/2004,14:56,1098.50,1098.75,1098.00,1098.00,310,2090,2400.00
08/20/2004,14:57,1098.00,1098.00,1097.50,1098.00,704,2007,2711.00
08/20/2004,14:58,1098.00,1098.25,1097.75,1098.25,987,690,1677.00
08/20/2004,14:59,1098.25,1098.50,1098.00,1098.00,844,636,1480.00
08/20/2004,15:00,1098.25,1098.50,1098.00,1098.25,1551,610,2161.00
08/20/2004,15:01,1098.50,1098.50,1098.00,1098.25,2012,2466,4478.00
08/20/2004,15:02,1098.25,1098.50,1098.00,1098.25,1353,891,2244.00
08/20/2004,15:03,1098.25,1098.75,1098.00,1098.75,1535,251,1786.00
08/20/2004,15:04,1098.75,1098.75,1098.50,1098.75,478,228,706.00
08/20/2004,15:05,1098.75,1098.75,1098.50,1098.75,205,465,670.00
08/20/2004,15:06,1098.50,1098.75,1098.25,1098.50,652,514,1166.00
08/20/2004,15:07,1098.50,1098.75,1098.50,1098.75,706,70,776.00
08/20/2004,15:08,1098.75,1099.00,1098.75,1099.00,837,371,1208.00
08/20/2004,15:09,1099.00,1099.25,1098.75,1099.00,1258,477,1735.00
08/20/2004,15:10,1099.00,1099.00,1098.75,1099.00,337,524,861.00
08/20/2004,15:11,1098.75,1099.00,1098.50,1098.50,430,1392,1822.00
08/20/2004,15:12,1098.50,1098.75,1098.25,1098.50,495,1588,2083.00
08/20/2004,15:13,1098.75,1098.75,1098.50,1098.50,336,276,612.00
08/20/2004,15:14,1098.75,1099.00,1098.25,1099.00,929,1358,2287.00
08/20/2004,15:15,1099.00,1099.00,1098.50,1098.75,2935,2469,5404.00
08/20/2004,15:16,1098.75,1099.00,1098.75,1098.75,52,121,173.00
08/22/2004,17:01,1097.50,1098.50,1097.50,1098.00,45,27,72.00
08/22/2004,17:02,1098.00,1098.25,1098.00,1098.25,56,23,79.00
08/22/2004,17:03,1098.25,1098.50,1098.25,1098.25,28,16,44.00
08/22/2004,17:04,1098.50,1098.50,1098.00,1098.25,6,47,53.00
08/22/2004,17:05,1098.00,1098.75,1098.00,1098.75,51,3,54.00
08/22/2004,17:06,1098.50,1098.50,1098.50,1098.50,0,12,12.00
08/22/2004,17:07,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/22/2004,17:08,1098.75,1099.00,1098.75,1099.00,43,0,43.00
08/22/2004,17:09,1098.75,1098.75,1098.75,1098.75,0,66,66.00
08/22/2004,17:10,1098.75,1098.75,1098.75,1098.75,0,3,3.00
08/22/2004,17:11,1098.75,1098.75,1098.75,1098.75,0,10,10.00
08/22/2004,17:12,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/22/2004,17:13,1098.75,1098.75,1098.75,1098.75,0,10,10.00
08/22/2004,17:14,1098.50,1098.50,1098.50,1098.50,0,4,4.00
08/22/2004,17:16,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/22/2004,17:17,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/22/2004,17:22,1098.50,1098.50,1098.50,1098.50,0,3,3.00
08/22/2004,17:23,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/22/2004,17:26,1098.75,1099.00,1098.75,1098.75,74,2,76.00
08/22/2004,17:27,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,17:28,1099.00,1099.00,1098.75,1098.75,2,1,3.00
08/22/2004,17:29,1099.00,1099.00,1099.00,1099.00,66,0,66.00
08/22/2004,17:30,1099.25,1099.25,1099.00,1099.25,3,1,4.00
08/22/2004,17:31,1099.00,1099.50,1099.00,1099.50,134,14,148.00
08/22/2004,17:32,1099.25,1099.50,1099.25,1099.50,5,1,6.00
08/22/2004,17:33,1099.25,1099.25,1099.25,1099.25,0,19,19.00
08/22/2004,17:34,1099.25,1099.25,1099.25,1099.25,0,8,8.00
08/22/2004,17:36,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/22/2004,17:37,1099.50,1099.75,1099.50,1099.50,14,2,16.00
08/22/2004,17:38,1099.50,1099.50,1099.50,1099.50,0,55,55.00
08/22/2004,17:39,1099.50,1099.50,1099.50,1099.50,0,8,8.00
08/22/2004,17:40,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/22/2004,17:41,1099.50,1099.75,1099.50,1099.75,62,1,63.00
08/22/2004,17:42,1099.75,1099.75,1099.50,1099.50,9,1,10.00
08/22/2004,17:44,1099.50,1099.50,1099.50,1099.50,0,5,5.00
08/22/2004,17:45,1099.75,1099.75,1099.50,1099.50,2,1,3.00
08/22/2004,17:46,1099.50,1099.50,1099.50,1099.50,0,6,6.00
08/22/2004,17:48,1099.50,1099.50,1099.25,1099.25,0,3,3.00
08/22/2004,17:49,1099.25,1099.25,1099.25,1099.25,0,23,23.00
08/22/2004,17:51,1099.25,1099.50,1099.25,1099.50,3,1,4.00
08/22/2004,17:53,1099.25,1099.25,1099.25,1099.25,0,3,3.00
08/22/2004,17:54,1099.25,1099.25,1099.25,1099.25,0,26,26.00
08/22/2004,17:55,1099.25,1099.25,1099.00,1099.00,0,2,2.00
08/22/2004,17:56,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,17:58,1099.00,1099.00,1099.00,1099.00,0,21,21.00
08/22/2004,17:59,1099.00,1099.00,1099.00,1099.00,0,6,6.00
08/22/2004,18:00,1099.25,1099.25,1099.25,1099.25,6,0,6.00
08/22/2004,18:01,1099.00,1099.00,1099.00,1099.00,0,4,4.00
08/22/2004,18:02,1099.00,1099.00,1099.00,1099.00,0,4,4.00
08/22/2004,18:03,1099.25,1099.25,1099.00,1099.00,1,1,2.00
08/22/2004,18:04,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,18:05,1099.00,1099.25,1099.00,1099.25,1,10,11.00
08/22/2004,18:06,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,18:07,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/22/2004,18:10,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,18:11,1099.25,1099.25,1099.00,1099.00,1,21,22.00
08/22/2004,18:12,1099.00,1099.00,1099.00,1099.00,0,24,24.00
08/22/2004,18:13,1099.00,1099.00,1098.75,1098.75,0,9,9.00
08/22/2004,18:22,1098.75,1098.75,1098.75,1098.75,0,30,30.00
08/22/2004,18:24,1099.00,1099.00,1099.00,1099.00,24,0,24.00
08/22/2004,18:25,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/22/2004,18:26,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/22/2004,18:27,1099.00,1099.00,1099.00,1099.00,0,24,24.00
08/22/2004,18:44,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/22/2004,18:47,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,18:50,1099.00,1099.00,1098.75,1098.75,0,34,34.00
08/22/2004,18:51,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,18:52,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/22/2004,18:53,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/22/2004,18:57,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/22/2004,19:01,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/22/2004,19:02,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/22/2004,19:04,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/22/2004,19:06,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/22/2004,19:09,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/22/2004,19:10,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,19:11,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/22/2004,19:22,1099.00,1099.00,1099.00,1099.00,6,0,6.00
08/22/2004,19:25,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/22/2004,19:27,1099.00,1099.00,1099.00,1099.00,41,0,41.00
08/22/2004,19:28,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/22/2004,19:29,1098.75,1098.75,1098.75,1098.75,0,3,3.00
08/22/2004,19:31,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/22/2004,19:34,1099.00,1099.00,1099.00,1099.00,4,0,4.00
08/22/2004,19:35,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,19:38,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/22/2004,19:44,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/22/2004,19:45,1098.75,1099.00,1098.75,1099.00,2,2,4.00
08/22/2004,19:46,1099.00,1099.00,1099.00,1099.00,6,0,6.00
08/22/2004,19:48,1099.00,1099.00,1099.00,1099.00,16,0,16.00
08/22/2004,19:50,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,19:51,1099.00,1099.00,1099.00,1099.00,12,0,12.00
08/22/2004,19:53,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,19:54,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,19:55,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,19:56,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,19:57,1099.00,1099.00,1099.00,1099.00,4,0,4.00
08/22/2004,19:58,1099.00,1099.00,1099.00,1099.00,14,0,14.00
08/22/2004,19:59,1099.00,1099.00,1099.00,1099.00,40,0,40.00
08/22/2004,20:00,1099.00,1099.25,1099.00,1099.25,6,0,6.00
08/22/2004,20:01,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:02,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:03,1099.00,1099.00,1099.00,1099.00,0,3,3.00
08/22/2004,20:04,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:05,1099.00,1099.00,1099.00,1099.00,0,25,25.00
08/22/2004,20:06,1099.00,1099.00,1099.00,1099.00,0,9,9.00
08/22/2004,20:07,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:11,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:14,1099.00,1099.00,1099.00,1099.00,0,4,4.00
08/22/2004,20:16,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/22/2004,20:19,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:20,1099.00,1099.00,1099.00,1099.00,0,3,3.00
08/22/2004,20:21,1099.25,1099.25,1099.00,1099.00,1,2,3.00
08/22/2004,20:22,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/22/2004,20:23,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:25,1099.00,1099.00,1099.00,1099.00,0,6,6.00
08/22/2004,20:26,1099.00,1099.00,1099.00,1099.00,0,22,22.00
08/22/2004,20:27,1099.00,1099.00,1099.00,1099.00,0,3,3.00
08/22/2004,20:29,1098.75,1099.00,1098.75,1099.00,6,1,7.00
08/22/2004,20:31,1099.25,1099.25,1099.00,1099.00,2,3,5.00
08/22/2004,20:32,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,20:36,1098.75,1098.75,1098.75,1098.75,0,13,13.00
08/22/2004,20:38,1099.00,1099.00,1099.00,1099.00,14,0,14.00
08/22/2004,20:40,1099.00,1099.00,1099.00,1099.00,11,0,11.00
08/22/2004,20:43,1099.00,1099.00,1099.00,1099.00,13,0,13.00
08/22/2004,20:44,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,20:45,1099.00,1099.00,1099.00,1099.00,8,0,8.00
08/22/2004,20:46,1099.00,1099.25,1099.00,1099.00,16,5,21.00
08/22/2004,20:47,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/22/2004,20:49,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/22/2004,20:51,1098.75,1098.75,1098.75,1098.75,0,10,10.00
08/22/2004,20:52,1098.75,1098.75,1098.75,1098.75,0,40,40.00
08/22/2004,20:53,1098.75,1098.75,1098.50,1098.50,0,4,4.00
08/22/2004,20:54,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/22/2004,20:55,1098.50,1098.50,1098.50,1098.50,0,11,11.00
08/22/2004,20:56,1098.50,1098.50,1098.50,1098.50,0,10,10.00
08/22/2004,20:57,1098.50,1098.50,1098.50,1098.50,0,4,4.00
08/22/2004,20:59,1098.75,1098.75,1098.50,1098.75,6,11,17.00
08/22/2004,21:01,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/22/2004,21:02,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/22/2004,21:03,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/22/2004,21:05,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/22/2004,21:07,1098.50,1098.50,1098.50,1098.50,0,47,47.00
08/22/2004,21:08,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/22/2004,21:09,1098.25,1098.50,1098.25,1098.50,18,1,19.00
08/22/2004,21:10,1098.50,1098.50,1098.50,1098.50,3,0,3.00
08/22/2004,21:11,1098.50,1098.50,1098.50,1098.50,1,0,1.00
08/22/2004,21:12,1098.50,1098.50,1098.50,1098.50,4,0,4.00
08/22/2004,21:15,1098.50,1098.50,1098.50,1098.50,13,0,13.00
08/22/2004,21:16,1098.50,1098.50,1098.50,1098.50,9,0,9.00
08/22/2004,21:17,1098.50,1098.50,1098.50,1098.50,3,0,3.00
08/22/2004,21:18,1098.50,1098.50,1098.50,1098.50,2,0,2.00
08/22/2004,21:27,1098.50,1098.50,1098.25,1098.25,24,87,111.00
08/22/2004,21:28,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/22/2004,21:29,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/22/2004,21:30,1098.50,1098.50,1098.50,1098.50,1,0,1.00
08/22/2004,21:31,1098.50,1098.50,1098.50,1098.50,22,0,22.00
08/22/2004,21:33,1098.50,1098.50,1098.50,1098.50,6,0,6.00
08/22/2004,21:34,1098.50,1098.50,1098.50,1098.50,20,0,20.00
08/22/2004,21:35,1098.50,1098.50,1098.50,1098.50,11,0,11.00
08/22/2004,21:37,1098.50,1098.50,1098.50,1098.50,2,0,2.00
08/22/2004,21:42,1098.50,1098.50,1098.50,1098.50,2,0,2.00
08/22/2004,21:45,1098.25,1098.25,1098.25,1098.25,0,3,3.00
08/22/2004,21:48,1098.50,1098.50,1098.50,1098.50,20,0,20.00
08/22/2004,21:52,1098.75,1098.75,1098.50,1098.75,11,1,12.00
08/22/2004,21:53,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/22/2004,21:55,1098.75,1098.75,1098.75,1098.75,20,0,20.00
08/22/2004,21:56,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/22/2004,21:58,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/22/2004,21:59,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/22/2004,22:14,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/22/2004,22:15,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/22/2004,22:16,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/22/2004,22:17,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/22/2004,22:20,1098.50,1098.75,1098.50,1098.75,1,2,3.00
08/22/2004,22:23,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/22/2004,22:25,1098.50,1098.50,1098.50,1098.50,0,26,26.00
08/22/2004,22:26,1098.50,1098.50,1098.50,1098.50,0,14,14.00
08/22/2004,22:28,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/22/2004,22:29,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/22/2004,22:33,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/22/2004,22:35,1098.75,1098.75,1098.75,1098.75,10,0,10.00
08/22/2004,22:36,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/22/2004,22:39,1098.75,1098.75,1098.75,1098.75,10,0,10.00
08/22/2004,22:40,1098.75,1098.75,1098.75,1098.75,6,0,6.00
08/22/2004,22:41,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/22/2004,22:42,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/22/2004,22:48,1098.50,1098.75,1098.50,1098.75,1,1,2.00
08/22/2004,22:51,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/22/2004,23:04,1098.75,1099.25,1098.75,1099.00,65,6,71.00
08/22/2004,23:06,1098.75,1098.75,1098.75,1098.75,0,13,13.00
08/22/2004,23:10,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/22/2004,23:12,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/22/2004,23:13,1099.00,1099.00,1099.00,1099.00,37,0,37.00
08/22/2004,23:15,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,23:17,1099.25,1099.25,1099.25,1099.25,10,0,10.00
08/22/2004,23:21,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/22/2004,23:23,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/22/2004,23:26,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/22/2004,23:30,1099.00,1099.00,1098.75,1098.75,10,39,49.00
08/22/2004,23:31,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/22/2004,23:32,1099.00,1099.00,1099.00,1099.00,7,0,7.00
08/22/2004,23:33,1099.00,1099.00,1099.00,1099.00,8,0,8.00
08/22/2004,23:37,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/22/2004,23:40,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/22/2004,23:52,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/22/2004,23:53,1099.00,1099.00,1099.00,1099.00,4,0,4.00
08/22/2004,23:56,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/22/2004,23:58,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/23/2004,00:00,1098.75,1099.00,1098.75,1099.00,1,1,2.00
08/23/2004,00:01,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/23/2004,00:02,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/23/2004,00:08,1098.75,1098.75,1098.75,1098.75,0,7,7.00
08/23/2004,00:11,1099.00,1099.00,1099.00,1099.00,21,0,21.00
08/23/2004,00:12,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/23/2004,00:13,1099.00,1099.25,1099.00,1099.25,12,0,12.00
08/23/2004,00:14,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/23/2004,00:17,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/23/2004,00:18,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/23/2004,00:19,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/23/2004,00:23,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/23/2004,00:27,1099.00,1099.00,1099.00,1099.00,0,20,20.00
08/23/2004,00:33,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/23/2004,00:37,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/23/2004,00:39,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/23/2004,00:40,1099.00,1099.00,1099.00,1099.00,11,0,11.00
08/23/2004,00:42,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/23/2004,00:43,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/23/2004,00:46,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/23/2004,00:50,1099.00,1099.00,1099.00,1099.00,0,7,7.00
08/23/2004,00:53,1099.00,1099.00,1099.00,1099.00,0,6,6.00
08/23/2004,00:57,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/23/2004,01:00,1099.00,1099.00,1098.75,1098.75,0,9,9.00
08/23/2004,01:01,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/23/2004,01:02,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/23/2004,01:03,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/23/2004,01:04,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/23/2004,01:05,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/23/2004,01:07,1099.00,1099.25,1099.00,1099.25,286,1,287.00
08/23/2004,01:09,1099.25,1099.25,1099.25,1099.25,11,0,11.00
08/23/2004,01:11,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/23/2004,01:14,1099.25,1099.25,1099.25,1099.25,10,0,10.00
08/23/2004,01:17,1099.00,1099.00,1099.00,1099.00,0,26,26.00
08/23/2004,01:18,1099.00,1099.00,1099.00,1099.00,0,4,4.00
08/23/2004,01:19,1099.00,1099.00,1099.00,1099.00,0,16,16.00
08/23/2004,01:25,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/23/2004,01:27,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/23/2004,01:30,1098.75,1098.75,1098.75,1098.75,0,5,5.00
08/23/2004,01:31,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/23/2004,01:32,1099.00,1099.00,1099.00,1099.00,11,0,11.00
08/23/2004,01:35,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/23/2004,01:36,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/23/2004,01:37,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/23/2004,01:38,1099.00,1099.00,1099.00,1099.00,25,0,25.00
08/23/2004,01:39,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/23/2004,01:47,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/23/2004,01:51,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/23/2004,01:52,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/23/2004,01:57,1099.25,1099.25,1099.25,1099.25,4,0,4.00
08/23/2004,01:59,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/23/2004,02:00,1099.00,1099.00,1099.00,1099.00,0,10,10.00
08/23/2004,02:01,1099.00,1099.00,1099.00,1099.00,0,12,12.00
08/23/2004,02:02,1099.00,1099.00,1098.75,1098.75,0,49,49.00
08/23/2004,02:03,1099.00,1099.00,1098.75,1098.75,4,154,158.00
08/23/2004,02:04,1098.75,1098.75,1098.75,1098.75,0,56,56.00
08/23/2004,02:05,1098.75,1099.00,1098.75,1098.75,15,28,43.00
08/23/2004,02:06,1099.00,1099.00,1099.00,1099.00,49,0,49.00
08/23/2004,02:07,1099.00,1099.25,1099.00,1099.25,72,0,72.00
08/23/2004,02:08,1099.50,1099.50,1099.25,1099.25,2,75,77.00
08/23/2004,02:09,1099.25,1099.25,1099.25,1099.25,0,35,35.00
08/23/2004,02:10,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/23/2004,02:11,1099.25,1099.25,1099.00,1099.00,0,59,59.00
08/23/2004,02:12,1099.00,1099.00,1099.00,1099.00,0,13,13.00
08/23/2004,02:13,1099.00,1099.00,1098.75,1098.75,0,29,29.00
08/23/2004,02:14,1098.75,1098.75,1098.50,1098.50,0,64,64.00
08/23/2004,02:15,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/23/2004,02:16,1098.50,1098.75,1098.50,1098.75,40,1,41.00
08/23/2004,02:17,1098.75,1098.75,1098.75,1098.75,5,0,5.00
08/23/2004,02:18,1099.00,1099.00,1099.00,1099.00,16,0,16.00
08/23/2004,02:19,1099.00,1099.00,1099.00,1099.00,21,0,21.00
08/23/2004,02:20,1099.00,1099.00,1099.00,1099.00,36,0,36.00
08/23/2004,02:21,1099.00,1099.00,1099.00,1099.00,4,0,4.00
08/23/2004,02:23,1098.75,1098.75,1098.50,1098.50,0,45,45.00
08/23/2004,02:24,1098.75,1099.00,1098.75,1098.75,46,80,126.00
08/23/2004,02:25,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/23/2004,02:26,1098.75,1099.00,1098.75,1098.75,33,11,44.00
08/23/2004,02:27,1099.00,1099.00,1098.75,1098.75,1,7,8.00
08/23/2004,02:28,1098.75,1098.75,1098.75,1098.75,0,17,17.00
08/23/2004,02:30,1098.75,1098.75,1098.75,1098.75,0,6,6.00
08/23/2004,02:31,1098.75,1098.75,1098.75,1098.75,0,29,29.00
08/23/2004,02:32,1098.75,1098.75,1098.75,1098.75,0,140,140.00
08/23/2004,02:33,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/23/2004,02:34,1098.75,1098.75,1098.50,1098.50,10,1,11.00
08/23/2004,02:35,1098.50,1098.50,1098.50,1098.50,0,7,7.00
08/23/2004,02:36,1098.50,1098.75,1098.50,1098.75,25,5,30.00
08/23/2004,02:37,1098.75,1098.75,1098.50,1098.50,19,171,190.00
08/23/2004,02:38,1098.50,1098.50,1098.50,1098.50,0,9,9.00
08/23/2004,02:39,1098.25,1098.25,1098.25,1098.25,0,107,107.00
08/23/2004,02:40,1098.25,1098.25,1097.75,1098.00,82,151,233.00
08/23/2004,02:41,1098.00,1098.00,1097.50,1097.50,7,135,142.00
08/23/2004,02:42,1097.50,1097.75,1097.50,1097.75,162,26,188.00
08/23/2004,02:43,1097.75,1097.75,1097.75,1097.75,150,0,150.00
08/23/2004,02:44,1097.75,1097.75,1097.75,1097.75,5,0,5.00
08/23/2004,02:45,1097.75,1097.75,1097.75,1097.75,24,0,24.00
08/23/2004,02:46,1097.50,1097.50,1097.50,1097.50,0,227,227.00
08/23/2004,02:47,1097.50,1097.50,1097.25,1097.50,7,8,15.00
08/23/2004,02:48,1097.75,1097.75,1097.75,1097.75,56,0,56.00
08/23/2004,02:49,1097.75,1097.75,1097.75,1097.75,24,0,24.00
08/23/2004,02:51,1097.75,1097.75,1097.75,1097.75,21,0,21.00
08/23/2004,02:52,1097.75,1098.00,1097.75,1098.00,9,0,9.00
08/23/2004,02:54,1098.00,1098.00,1098.00,1098.00,103,0,103.00
08/23/2004,02:55,1098.00,1098.00,1098.00,1098.00,17,0,17.00
08/23/2004,02:56,1098.00,1098.00,1097.75,1097.75,2,15,17.00
08/23/2004,02:57,1098.00,1098.00,1098.00,1098.00,18,0,18.00
08/23/2004,02:59,1098.00,1098.00,1098.00,1098.00,15,0,15.00
08/23/2004,03:00,1098.00,1098.00,1098.00,1098.00,2,0,2.00
08/23/2004,03:01,1098.00,1098.00,1098.00,1098.00,1,0,1.00
08/23/2004,03:02,1098.25,1098.50,1098.25,1098.50,63,0,63.00
08/23/2004,03:03,1098.25,1098.50,1098.25,1098.50,19,21,40.00
08/23/2004,03:04,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/23/2004,03:05,1098.00,1098.25,1098.00,1098.25,5,1,6.00
08/23/2004,03:07,1098.25,1098.25,1098.25,1098.25,12,0,12.00
08/23/2004,03:08,1098.25,1098.25,1098.25,1098.25,37,0,37.00
08/23/2004,03:09,1098.50,1098.50,1098.50,1098.50,67,0,67.00
08/23/2004,03:10,1098.75,1099.00,1098.75,1098.75,90,2,92.00
08/23/2004,03:11,1098.75,1098.75,1098.75,1098.75,0,30,30.00
08/23/2004,03:12,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/23/2004,03:13,1099.00,1099.00,1099.00,1099.00,45,0,45.00
08/23/2004,03:14,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/23/2004,03:15,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/23/2004,03:16,1099.25,1099.25,1099.25,1099.25,152,0,152.00
08/23/2004,03:18,1099.25,1099.25,1099.00,1099.25,51,1,52.00
08/23/2004,03:19,1099.25,1099.25,1099.25,1099.25,75,0,75.00
08/23/2004,03:20,1099.50,1100.00,1099.50,1099.75,174,7,181.00
08/23/2004,03:21,1099.75,1100.00,1099.75,1099.75,2,77,79.00
08/23/2004,03:22,1099.75,1100.00,1099.75,1100.00,77,86,163.00
08/23/2004,03:23,1100.00,1100.00,1099.75,1100.00,8,4,12.00
08/23/2004,03:24,1099.75,1099.75,1099.75,1099.75,0,104,104.00
08/23/2004,03:25,1099.75,1100.00,1099.75,1100.00,6,20,26.00
08/23/2004,03:26,1099.75,1099.75,1099.50,1099.75,18,3,21.00
08/23/2004,03:27,1099.75,1099.75,1099.75,1099.75,231,0,231.00
08/23/2004,03:28,1099.50,1099.50,1099.25,1099.50,68,44,112.00
08/23/2004,03:29,1099.75,1099.75,1099.50,1099.50,2,108,110.00
08/23/2004,03:30,1099.50,1099.75,1099.50,1099.50,2,18,20.00
08/23/2004,03:31,1099.75,1099.75,1099.75,1099.75,102,0,102.00
08/23/2004,03:32,1099.75,1099.75,1099.75,1099.75,148,0,148.00
08/23/2004,03:33,1099.75,1100.00,1099.75,1099.75,3,3,6.00
08/23/2004,03:34,1099.75,1100.00,1099.75,1099.75,65,583,648.00
08/23/2004,03:35,1100.00,1100.00,1099.75,1099.75,175,243,418.00
08/23/2004,03:36,1099.75,1100.00,1099.75,1099.75,10,14,24.00
08/23/2004,03:37,1099.75,1099.75,1099.50,1099.50,4,221,225.00
08/23/2004,03:38,1099.50,1099.50,1099.25,1099.25,0,8,8.00
08/23/2004,03:40,1099.25,1099.25,1099.25,1099.25,0,73,73.00
08/23/2004,03:41,1099.25,1099.25,1099.25,1099.25,0,38,38.00
08/23/2004,03:42,1099.25,1099.25,1099.00,1099.25,100,102,202.00
08/23/2004,03:43,1099.25,1099.25,1099.25,1099.25,133,0,133.00
08/23/2004,03:44,1099.50,1099.50,1099.25,1099.25,2,54,56.00
08/23/2004,03:45,1099.25,1099.25,1099.25,1099.25,0,108,108.00
08/23/2004,03:46,1099.25,1099.25,1099.25,1099.25,0,151,151.00
08/23/2004,03:47,1099.25,1099.25,1099.00,1099.00,0,68,68.00
08/23/2004,03:48,1099.00,1099.25,1099.00,1099.25,33,3,36.00
08/23/2004,03:49,1099.25,1099.25,1099.00,1099.00,34,20,54.00
08/23/2004,03:50,1099.00,1099.25,1099.00,1099.25,9,2,11.00
08/23/2004,03:51,1099.25,1099.25,1099.00,1099.00,4,25,29.00
08/23/2004,03:52,1099.00,1099.00,1099.00,1099.00,0,27,27.00
08/23/2004,03:53,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/23/2004,03:54,1099.00,1099.25,1099.00,1099.25,80,1,81.00
08/23/2004,03:55,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/23/2004,03:56,1099.25,1099.25,1099.00,1099.00,4,20,24.00
08/23/2004,03:57,1099.00,1099.00,1099.00,1099.00,0,6,6.00
08/23/2004,03:58,1099.00,1099.00,1098.75,1098.75,0,8,8.00
08/23/2004,03:59,1098.75,1098.75,1098.75,1098.75,0,200,200.00
08/23/2004,04:00,1098.75,1098.75,1098.50,1098.50,0,39,39.00
08/23/2004,04:01,1098.75,1098.75,1098.75,1098.75,44,0,44.00
08/23/2004,04:02,1099.00,1099.00,1099.00,1099.00,33,0,33.00
08/23/2004,04:04,1099.00,1099.25,1099.00,1099.00,25,10,35.00
08/23/2004,04:06,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/23/2004,04:09,1099.25,1099.50,1099.25,1099.50,23,0,23.00
08/23/2004,04:10,1099.25,1099.25,1099.25,1099.25,0,21,21.00
08/23/2004,04:11,1099.25,1099.50,1099.25,1099.50,4,1,5.00
08/23/2004,04:14,1099.25,1099.50,1099.25,1099.25,2,28,30.00
08/23/2004,04:15,1099.50,1099.50,1099.25,1099.25,1,6,7.00
08/23/2004,04:17,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/23/2004,04:18,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/23/2004,04:19,1099.00,1099.00,1099.00,1099.00,0,8,8.00
08/23/2004,04:20,1099.00,1099.25,1099.00,1099.25,20,1,21.00
08/23/2004,04:21,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/23/2004,04:22,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/23/2004,04:23,1099.25,1099.25,1099.25,1099.25,9,0,9.00
08/23/2004,04:24,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/23/2004,04:25,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/23/2004,04:26,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/23/2004,04:27,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/23/2004,04:28,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/23/2004,04:29,1099.25,1099.25,1099.25,1099.25,0,3,3.00
08/23/2004,04:32,1099.50,1099.50,1099.25,1099.25,35,1,36.00
08/23/2004,04:33,1099.25,1099.50,1099.25,1099.50,2,1,3.00
08/23/2004,04:35,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/23/2004,04:36,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/23/2004,04:38,1099.50,1099.50,1099.25,1099.25,11,1,12.00
08/23/2004,04:39,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/23/2004,04:41,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/23/2004,04:42,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/23/2004,04:44,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/23/2004,04:46,1099.25,1099.25,1099.25,1099.25,0,2,2.00
08/23/2004,04:47,1099.50,1099.50,1099.50,1099.50,21,0,21.00
08/23/2004,04:48,1099.25,1099.25,1099.25,1099.25,0,5,5.00
08/23/2004,04:49,1099.25,1099.50,1099.25,1099.50,8,2,10.00
08/23/2004,04:50,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/23/2004,04:52,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/23/2004,04:53,1099.50,1099.50,1099.50,1099.50,23,0,23.00
08/23/2004,04:55,1099.50,1099.50,1099.50,1099.50,12,0,12.00
08/23/2004,04:56,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/23/2004,05:00,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/23/2004,05:01,1099.50,1099.50,1099.50,1099.50,14,0,14.00
08/23/2004,05:02,1099.50,1099.50,1099.50,1099.50,42,0,42.00
08/23/2004,05:04,1099.50,1099.50,1099.50,1099.50,43,0,43.00
08/23/2004,05:06,1099.75,1099.75,1099.75,1099.75,9,0,9.00
08/23/2004,05:07,1099.50,1099.50,1099.50,1099.50,0,19,19.00
08/23/2004,05:09,1099.75,1099.75,1099.75,1099.75,1,0,1.00
08/23/2004,05:10,1099.75,1099.75,1099.75,1099.75,50,0,50.00
08/23/2004,05:11,1099.75,1099.75,1099.75,1099.75,2,0,2.00
08/23/2004,05:12,1099.75,1100.00,1099.75,1099.75,36,2,38.00
08/23/2004,05:13,1099.75,1099.75,1099.75,1099.75,0,1,1.00
08/23/2004,05:14,1099.75,1100.00,1099.75,1099.75,1,6,7.00
08/23/2004,05:16,1100.00,1100.00,1100.00,1100.00,3,0,3.00
08/23/2004,05:17,1100.00,1100.25,1100.00,1100.25,82,0,82.00
08/23/2004,05:18,1100.25,1100.50,1100.00,1100.25,137,3,140.00
08/23/2004,05:19,1100.50,1100.50,1100.50,1100.50,11,0,11.00
08/23/2004,05:20,1100.50,1100.75,1100.50,1100.50,66,2,68.00
08/23/2004,05:21,1100.50,1100.75,1100.50,1100.75,1,2,3.00
08/23/2004,05:22,1100.50,1100.75,1100.50,1100.75,8,1,9.00
08/23/2004,05:23,1100.75,1100.75,1100.00,1100.25,66,406,472.00
08/23/2004,05:24,1100.25,1100.50,1100.25,1100.25,33,4,37.00
08/23/2004,05:25,1100.25,1100.25,1100.25,1100.25,0,19,19.00
08/23/2004,05:26,1100.25,1100.50,1100.25,1100.50,1,21,22.00
08/23/2004,05:27,1100.25,1100.25,1100.25,1100.25,0,1,1.00
08/23/2004,05:28,1100.50,1100.50,1100.50,1100.50,3,0,3.00
08/23/2004,05:30,1100.25,1100.25,1100.25,1100.25,0,43,43.00
08/23/2004,05:31,1100.25,1100.25,1100.25,1100.25,0,6,6.00
08/23/2004,05:32,1100.25,1100.25,1100.25,1100.25,0,2,2.00
08/23/2004,05:33,1100.25,1100.25,1100.25,1100.25,0,5,5.00
08/23/2004,05:34,1100.25,1100.25,1100.25,1100.25,0,2,2.00
08/23/2004,05:35,1100.25,1100.25,1100.25,1100.25,0,7,7.00
08/23/2004,05:37,1100.25,1100.50,1100.25,1100.50,22,21,43.00
08/23/2004,05:38,1100.50,1100.50,1100.50,1100.50,13,0,13.00
08/23/2004,05:39,1100.50,1100.50,1100.50,1100.50,13,0,13.00
08/23/2004,05:40,1100.75,1100.75,1100.50,1100.50,5,6,11.00
08/23/2004,05:41,1100.50,1100.75,1100.50,1100.75,50,11,61.00
08/23/2004,05:42,1100.75,1100.75,1100.50,1100.50,1,1,2.00
08/23/2004,05:43,1100.50,1100.50,1100.50,1100.50,0,7,7.00
08/23/2004,05:44,1100.50,1100.75,1100.50,1100.75,5,3,8.00
08/23/2004,05:45,1100.75,1100.75,1100.75,1100.75,119,0,119.00
08/23/2004,05:46,1100.75,1101.00,1100.75,1101.00,55,0,55.00
08/23/2004,05:47,1101.00,1101.00,1101.00,1101.00,2,0,2.00
08/23/2004,05:49,1101.00,1101.00,1101.00,1101.00,25,0,25.00
08/23/2004,05:50,1101.00,1101.00,1101.00,1101.00,4,0,4.00
08/23/2004,05:51,1101.00,1101.00,1101.00,1101.00,3,0,3.00
08/23/2004,05:52,1101.00,1101.00,1101.00,1101.00,3,0,3.00
08/23/2004,05:53,1101.00,1101.25,1101.00,1101.00,311,50,361.00
08/23/2004,05:54,1101.00,1101.25,1100.75,1100.75,10,350,360.00
08/23/2004,05:55,1101.00,1101.25,1101.00,1101.25,111,3,114.00
08/23/2004,05:56,1101.00,1101.00,1100.75,1100.75,0,148,148.00
08/23/2004,05:57,1100.75,1101.25,1100.75,1101.25,128,3,131.00
08/23/2004,05:58,1101.25,1101.50,1101.25,1101.25,49,64,113.00
08/23/2004,05:59,1101.00,1101.00,1101.00,1101.00,0,5,5.00
08/23/2004,06:00,1101.00,1101.25,1100.75,1100.75,10,122,132.00
08/23/2004,06:01,1101.00,1101.00,1100.50,1100.50,11,146,157.00
08/23/2004,06:02,1100.75,1100.75,1100.75,1100.75,64,0,64.00
08/23/2004,06:03,1100.75,1101.00,1100.75,1101.00,8,0,8.00
08/23/2004,06:04,1100.75,1100.75,1100.75,1100.75,0,1,1.00
08/23/2004,06:05,1100.75,1101.00,1100.75,1101.00,75,133,208.00
08/23/2004,06:06,1101.00,1101.00,1101.00,1101.00,1,0,1.00
08/23/2004,06:07,1100.75,1100.75,1100.75,1100.75,0,45,45.00
08/23/2004,06:08,1100.75,1101.00,1100.75,1101.00,1,6,7.00
08/23/2004,06:09,1101.00,1101.00,1101.00,1101.00,1,0,1.00
08/23/2004,06:10,1100.75,1100.75,1100.75,1100.75,0,15,15.00
08/23/2004,06:11,1100.75,1100.75,1100.50,1100.75,35,7,42.00
08/23/2004,06:12,1100.75,1100.75,1100.75,1100.75,26,0,26.00
08/23/2004,06:13,1100.50,1100.50,1100.50,1100.50,0,12,12.00
08/23/2004,06:14,1100.50,1101.00,1100.50,1101.00,145,10,155.00
08/23/2004,06:15,1101.25,1101.25,1101.00,1101.00,1,93,94.00
08/23/2004,06:16,1101.00,1101.00,1101.00,1101.00,0,19,19.00
08/23/2004,06:17,1100.75,1100.75,1100.75,1100.75,0,5,5.00
08/23/2004,06:18,1101.00,1101.00,1101.00,1101.00,100,0,100.00
08/23/2004,06:21,1100.75,1100.75,1100.75,1100.75,0,37,37.00
08/23/2004,06:22,1100.75,1101.00,1100.75,1101.00,50,6,56.00
08/23/2004,06:23,1101.00,1101.25,1101.00,1101.25,27,0,27.00
08/23/2004,06:25,1101.00,1101.00,1101.00,1101.00,0,6,6.00
08/23/2004,06:26,1101.25,1101.25,1101.00,1101.00,6,11,17.00
08/23/2004,06:27,1101.00,1101.00,1101.00,1101.00,0,1,1.00
08/23/2004,06:28,1101.00,1101.00,1101.00,1101.00,0,11,11.00
08/23/2004,06:29,1100.75,1100.75,1100.50,1100.75,1,75,76.00
08/23/2004,06:31,1100.75,1100.75,1100.75,1100.75,6,0,6.00
08/23/2004,06:32,1100.75,1100.75,1100.75,1100.75,109,0,109.00
08/23/2004,06:33,1100.75,1100.75,1100.75,1100.75,61,0,61.00
08/23/2004,06:34,1100.75,1100.75,1100.75,1100.75,1,0,1.00
08/23/2004,06:35,1100.50,1100.50,1100.25,1100.50,3,128,131.00
08/23/2004,06:36,1100.50,1100.50,1100.50,1100.50,2,0,2.00
08/23/2004,06:37,1100.50,1100.50,1100.25,1100.25,1,17,18.00
08/23/2004,06:38,1100.25,1100.25,1100.00,1100.25,32,49,81.00
08/23/2004,06:39,1100.25,1100.25,1100.00,1100.25,8,7,15.00
08/23/2004,06:40,1100.25,1100.25,1100.25,1100.25,130,0,130.00
08/23/2004,06:41,1100.50,1100.50,1100.50,1100.50,69,0,69.00
08/23/2004,06:42,1100.75,1100.75,1100.75,1100.75,62,0,62.00
08/23/2004,06:43,1100.75,1100.75,1100.75,1100.75,4,0,4.00
08/23/2004,06:44,1100.75,1100.75,1100.50,1100.75,60,1,61.00
08/23/2004,06:45,1100.50,1100.50,1100.50,1100.50,0,50,50.00
08/23/2004,06:46,1100.50,1100.50,1100.00,1100.00,5,473,478.00
08/23/2004,06:47,1100.00,1100.00,1100.00,1100.00,0,133,133.00
08/23/2004,06:48,1100.00,1100.25,1100.00,1100.25,1,101,102.00
08/23/2004,06:49,1100.00,1100.00,1099.75,1099.75,60,381,441.00
08/23/2004,06:50,1099.75,1100.00,1099.75,1100.00,581,72,653.00
08/23/2004,06:51,1100.00,1100.00,1100.00,1100.00,320,0,320.00
08/23/2004,06:52,1100.00,1100.25,1099.75,1100.00,126,4,130.00
08/23/2004,06:53,1100.00,1100.00,1099.75,1099.75,19,60,79.00
08/23/2004,06:54,1099.75,1099.75,1099.50,1099.75,19,103,122.00
08/23/2004,06:55,1099.50,1099.75,1099.50,1099.50,103,9,112.00
08/23/2004,06:56,1099.75,1099.75,1099.50,1099.75,26,1,27.00
08/23/2004,06:57,1099.50,1099.75,1099.50,1099.75,87,2,89.00
08/23/2004,06:58,1099.75,1099.75,1099.25,1099.25,8,119,127.00
08/23/2004,06:59,1099.25,1099.25,1098.25,1098.50,306,764,1070.00
08/23/2004,07:00,1098.75,1098.75,1098.25,1098.75,449,147,596.00
08/23/2004,07:01,1098.75,1099.00,1098.50,1098.75,132,17,149.00
08/23/2004,07:02,1098.75,1099.00,1098.75,1099.00,131,147,278.00
08/23/2004,07:03,1098.75,1099.00,1098.75,1099.00,21,50,71.00
08/23/2004,07:04,1099.00,1099.00,1098.75,1098.75,4,79,83.00
08/23/2004,07:05,1098.75,1099.00,1098.75,1099.00,51,89,140.00
08/23/2004,07:06,1099.00,1099.00,1098.75,1099.00,250,1,251.00
08/23/2004,07:07,1099.00,1099.25,1099.00,1099.25,185,2,187.00
08/23/2004,07:08,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/23/2004,07:09,1099.00,1099.50,1099.00,1099.50,95,4,99.00
08/23/2004,07:10,1099.50,1099.50,1099.50,1099.50,6,0,6.00
08/23/2004,07:11,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/23/2004,07:12,1099.50,1099.50,1099.25,1099.50,2,45,47.00
08/23/2004,07:13,1099.50,1099.50,1099.50,1099.50,30,0,30.00
08/23/2004,07:14,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/23/2004,07:15,1099.50,1099.50,1099.50,1099.50,100,0,100.00
08/23/2004,07:16,1099.25,1099.25,1099.25,1099.25,0,31,31.00
08/23/2004,07:17,1099.25,1099.25,1099.25,1099.25,0,131,131.00
08/23/2004,07:18,1099.25,1099.50,1099.00,1099.25,11,69,80.00
08/23/2004,07:19,1099.00,1099.00,1099.00,1099.00,0,85,85.00
08/23/2004,07:20,1099.25,1099.25,1099.00,1099.00,3,229,232.00
08/23/2004,07:21,1099.00,1099.50,1099.00,1099.25,96,2,98.00
08/23/2004,07:23,1099.25,1099.25,1099.25,1099.25,0,37,37.00
08/23/2004,07:24,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/23/2004,07:25,1099.50,1099.50,1099.50,1099.50,73,0,73.00
08/23/2004,07:26,1099.50,1099.75,1099.50,1099.75,386,0,386.00
08/23/2004,07:27,1099.75,1100.00,1099.50,1099.50,83,130,213.00
08/23/2004,07:28,1099.75,1099.75,1099.50,1099.50,33,116,149.00
08/23/2004,07:29,1099.50,1099.75,1099.50,1099.75,291,47,338.00
08/23/2004,07:30,1100.00,1100.00,1099.75,1099.75,1,16,17.00
08/23/2004,07:31,1099.75,1100.50,1099.75,1100.50,235,4,239.00
08/23/2004,07:32,1100.25,1100.50,1100.25,1100.25,1,94,95.00
08/23/2004,07:33,1100.25,1100.25,1100.00,1100.25,45,164,209.00
08/23/2004,07:34,1100.25,1100.50,1100.25,1100.25,4,8,12.00
08/23/2004,07:35,1100.25,1100.25,1100.00,1100.25,68,18,86.00
08/23/2004,07:36,1100.25,1100.25,1100.25,1100.25,127,0,127.00
08/23/2004,07:37,1100.00,1100.25,1100.00,1100.25,50,35,85.00
08/23/2004,07:38,1100.25,1100.50,1100.25,1100.50,40,0,40.00
08/23/2004,07:39,1100.25,1100.25,1100.00,1100.00,2,26,28.00
08/23/2004,07:40,1100.25,1100.50,1100.00,1100.25,54,10,64.00
08/23/2004,07:41,1100.25,1100.25,1100.25,1100.25,25,0,25.00
08/23/2004,07:42,1100.00,1100.25,1100.00,1100.25,85,2,87.00
08/23/2004,07:43,1100.25,1100.75,1100.25,1100.50,392,191,583.00
08/23/2004,07:44,1100.50,1100.75,1100.25,1100.50,26,234,260.00
08/23/2004,07:45,1100.50,1100.50,1100.25,1100.25,5,144,149.00
08/23/2004,07:46,1100.25,1100.25,1100.25,1100.25,0,18,18.00
08/23/2004,07:47,1100.25,1100.25,1100.00,1100.00,0,114,114.00
08/23/2004,07:48,1100.25,1100.25,1100.25,1100.25,332,0,332.00
08/23/2004,07:49,1100.25,1100.25,1100.25,1100.25,5,0,5.00
08/23/2004,07:50,1100.25,1100.25,1099.50,1099.50,63,363,426.00
08/23/2004,07:51,1099.50,1099.75,1099.50,1099.75,1,5,6.00
08/23/2004,07:52,1099.75,1099.75,1099.50,1099.75,37,1,38.00
08/23/2004,07:53,1100.00,1100.25,1100.00,1100.25,180,0,180.00
08/23/2004,07:54,1100.25,1100.25,1100.25,1100.25,1,0,1.00
08/23/2004,07:55,1100.00,1100.00,1100.00,1100.00,0,56,56.00
08/23/2004,07:56,1100.00,1100.25,1100.00,1100.25,3,8,11.00
08/23/2004,07:57,1100.25,1100.25,1100.25,1100.25,1,0,1.00
08/23/2004,07:58,1100.00,1100.25,1100.00,1100.25,50,12,62.00
08/23/2004,07:59,1100.25,1100.75,1100.25,1100.75,876,0,876.00
08/23/2004,08:00,1100.75,1100.75,1100.75,1100.75,319,0,319.00
08/23/2004,08:01,1100.75,1100.75,1100.25,1100.25,19,56,75.00
08/23/2004,08:02,1100.50,1100.50,1100.25,1100.50,38,1,39.00
08/23/2004,08:03,1100.75,1100.75,1100.50,1100.75,187,98,285.00
08/23/2004,08:04,1100.50,1100.75,1100.50,1100.50,6,67,73.00
08/23/2004,08:05,1100.75,1100.75,1100.75,1100.75,2,0,2.00
08/23/2004,08:06,1100.75,1100.75,1100.50,1100.75,4,1,5.00
08/23/2004,08:07,1100.75,1100.75,1100.75,1100.75,1,0,1.00
08/23/2004,08:08,1100.75,1100.75,1100.50,1100.50,60,53,113.00
08/23/2004,08:09,1100.50,1100.50,1100.50,1100.50,0,1,1.00
08/23/2004,08:10,1100.50,1100.50,1100.50,1100.50,0,78,78.00
08/23/2004,08:11,1100.25,1100.50,1100.25,1100.25,1,2,3.00
08/23/2004,08:12,1100.25,1100.25,1100.25,1100.25,0,242,242.00
08/23/2004,08:13,1100.00,1100.00,1100.00,1100.00,0,27,27.00
08/23/2004,08:14,1100.00,1100.25,1100.00,1100.25,86,12,98.00
08/23/2004,08:15,1100.00,1100.25,1100.00,1100.00,34,122,156.00
08/23/2004,08:16,1100.25,1100.25,1099.75,1099.75,54,159,213.00
08/23/2004,08:17,1100.00,1100.00,1100.00,1100.00,4,0,4.00
08/23/2004,08:18,1100.00,1100.00,1100.00,1100.00,74,0,74.00
08/23/2004,08:19,1100.25,1100.25,1100.00,1100.25,42,1,43.00
08/23/2004,08:20,1100.00,1100.50,1100.00,1100.50,141,1,142.00
08/23/2004,08:21,1100.25,1100.50,1100.25,1100.25,1,9,10.00
08/23/2004,08:22,1100.25,1100.25,1100.00,1100.25,37,56,93.00
08/23/2004,08:23,1100.25,1100.25,1100.00,1100.00,124,2,126.00
08/23/2004,08:24,1100.00,1100.00,1100.00,1100.00,0,1,1.00
08/23/2004,08:25,1100.00,1100.00,1100.00,1100.00,0,56,56.00
08/23/2004,08:26,1100.25,1100.25,1100.00,1100.00,68,110,178.00
08/23/2004,08:27,1100.00,1100.00,1099.75,1099.75,0,223,223.00
08/23/2004,08:28,1099.75,1100.00,1099.50,1099.50,15,121,136.00
08/23/2004,08:29,1099.50,1099.75,1099.25,1099.50,82,138,220.00
08/23/2004,08:30,1099.50,1099.75,1099.25,1099.25,36,604,640.00
08/23/2004,08:31,1099.50,1099.50,1099.00,1099.25,1776,1093,2869.00
08/23/2004,08:32,1099.25,1099.25,1098.75,1098.75,785,1022,1807.00
08/23/2004,08:33,1098.75,1099.25,1098.75,1099.00,1333,1730,3063.00
08/23/2004,08:34,1099.00,1099.25,1098.75,1099.00,491,971,1462.00
08/23/2004,08:35,1099.00,1099.25,1098.75,1099.25,387,251,638.00
08/23/2004,08:36,1099.25,1099.25,1098.75,1099.00,373,816,1189.00
08/23/2004,08:37,1098.75,1099.25,1098.75,1099.25,1036,841,1877.00
08/23/2004,08:38,1099.25,1100.00,1099.00,1100.00,1729,296,2025.00
08/23/2004,08:39,1100.00,1100.50,1099.75,1100.25,2260,903,3163.00
08/23/2004,08:40,1100.50,1100.50,1099.50,1099.50,1250,2182,3432.00
08/23/2004,08:41,1099.50,1100.00,1099.25,1099.50,524,1083,1607.00
08/23/2004,08:42,1099.50,1099.75,1099.25,1099.25,533,114,647.00
08/23/2004,08:43,1099.50,1099.50,1098.75,1099.00,836,1702,2538.00
08/23/2004,08:44,1098.75,1099.25,1098.75,1098.75,1525,1574,3099.00
08/23/2004,08:45,1098.75,1099.50,1098.50,1098.50,1711,2506,4217.00
08/23/2004,08:46,1098.75,1098.75,1098.00,1098.00,474,2364,2838.00
08/23/2004,08:47,1098.00,1098.25,1098.00,1098.25,1306,705,2011.00
08/23/2004,08:48,1098.25,1099.00,1098.25,1098.50,2992,2202,5194.00
08/23/2004,08:49,1098.75,1098.75,1098.00,1098.25,652,1368,2020.00
08/23/2004,08:50,1098.25,1099.00,1098.25,1098.75,2072,446,2518.00
08/23/2004,08:51,1098.75,1098.75,1098.25,1098.50,554,288,842.00
08/23/2004,08:52,1098.50,1098.50,1098.00,1098.25,523,706,1229.00
08/23/2004,08:53,1098.25,1098.50,1097.75,1098.00,1263,1618,2881.00
08/23/2004,08:54,1098.00,1098.00,1097.00,1097.50,1677,3403,5080.00
08/23/2004,08:55,1097.75,1097.75,1097.25,1097.25,230,965,1195.00
08/23/2004,08:56,1097.50,1098.00,1097.50,1097.75,1168,73,1241.00
08/23/2004,08:57,1098.00,1098.25,1097.75,1098.00,714,232,946.00
08/23/2004,08:58,1098.00,1098.50,1097.75,1098.50,1074,615,1689.00
08/23/2004,08:59,1098.50,1098.50,1097.00,1097.00,700,5410,6110.00
08/23/2004,09:00,1097.00,1097.25,1096.50,1097.25,1110,2170,3280.00
08/23/2004,09:01,1097.00,1097.25,1096.75,1097.25,633,997,1630.00
08/23/2004,09:02,1097.25,1097.25,1096.25,1096.50,996,2713,3709.00
08/23/2004,09:03,1096.75,1097.25,1096.25,1097.00,1159,725,1884.00
08/23/2004,09:04,1097.25,1097.50,1097.00,1097.50,1503,462,1965.00
08/23/2004,09:05,1097.50,1097.75,1097.25,1097.50,551,339,890.00
08/23/2004,09:06,1097.25,1097.50,1097.00,1097.00,542,286,828.00
08/23/2004,09:07,1097.25,1097.50,1097.00,1097.50,407,284,691.00
08/23/2004,09:08,1097.50,1097.50,1097.25,1097.50,899,183,1082.00
08/23/2004,09:09,1097.50,1097.75,1097.25,1097.75,776,66,842.00
08/23/2004,09:10,1097.50,1097.75,1097.00,1097.75,1320,1555,2875.00
08/23/2004,09:11,1098.00,1098.25,1097.75,1098.00,1778,779,2557.00
08/23/2004,09:12,1098.00,1098.75,1098.00,1098.75,2169,1066,3235.00
08/23/2004,09:13,1098.50,1099.00,1097.75,1098.75,3363,1104,4467.00
08/23/2004,09:14,1098.75,1099.50,1098.50,1099.25,2320,710,3030.00
08/23/2004,09:15,1099.25,1099.50,1099.25,1099.25,154,1668,1822.00
08/23/2004,09:16,1099.25,1099.75,1099.00,1099.50,3227,1149,4376.00
08/23/2004,09:17,1099.50,1100.00,1099.50,1099.75,1194,688,1882.00
08/23/2004,09:18,1099.75,1100.00,1099.00,1099.25,390,1745,2135.00
08/23/2004,09:19,1099.00,1099.25,1098.75,1099.00,1027,707,1734.00
08/23/2004,09:20,1099.00,1099.50,1099.00,1099.25,621,451,1072.00
08/23/2004,09:21,1099.25,1099.50,1098.75,1099.25,359,573,932.00
08/23/2004,09:22,1099.00,1099.75,1099.00,1099.75,1409,404,1813.00
08/23/2004,09:23,1099.75,1100.00,1099.50,1099.75,925,877,1802.00
08/23/2004,09:24,1099.75,1100.50,1099.50,1100.50,3198,3277,6475.00
08/23/2004,09:25,1100.25,1100.50,1099.50,1099.75,1466,1669,3135.00
08/23/2004,09:26,1099.75,1100.00,1099.75,1099.75,134,125,259.00
08/23/2004,09:27,1099.75,1100.00,1099.25,1099.25,353,2303,2656.00
08/23/2004,09:28,1099.25,1099.50,1099.00,1099.00,469,969,1438.00
08/23/2004,09:29,1099.00,1099.25,1099.00,1099.25,365,268,633.00
08/23/2004,09:30,1099.25,1099.50,1099.00,1099.25,1361,155,1516.00
08/23/2004,09:31,1099.00,1099.25,1098.75,1098.75,187,764,951.00
08/23/2004,09:32,1098.75,1099.00,1098.50,1098.75,462,1195,1657.00
08/23/2004,09:33,1098.50,1099.00,1098.50,1098.75,780,174,954.00
08/23/2004,09:34,1099.00,1099.00,1098.75,1098.75,118,384,502.00
08/23/2004,09:35,1098.75,1099.50,1098.50,1099.50,1011,353,1364.00
08/23/2004,09:36,1099.50,1099.75,1099.25,1099.25,586,953,1539.00
08/23/2004,09:37,1099.50,1099.50,1099.25,1099.50,514,36,550.00
08/23/2004,09:38,1099.50,1099.50,1099.25,1099.25,132,219,351.00
08/23/2004,09:39,1099.00,1099.50,1099.00,1099.50,127,142,269.00
08/23/2004,09:40,1099.50,1100.25,1099.50,1100.00,1917,94,2011.00
08/23/2004,09:41,1100.25,1100.75,1099.75,1100.75,2428,1192,3620.00
08/23/2004,09:42,1100.75,1100.75,1100.00,1100.25,548,1298,1846.00
08/23/2004,09:43,1100.00,1100.50,1099.50,1099.50,342,1808,2150.00
08/23/2004,09:44,1099.50,1099.75,1099.00,1099.50,320,856,1176.00
08/23/2004,09:45,1099.25,1099.75,1099.25,1099.75,569,77,646.00
08/23/2004,09:46,1099.50,1100.00,1099.50,1099.75,470,198,668.00
08/23/2004,09:47,1099.75,1100.00,1099.50,1100.00,666,256,922.00
08/23/2004,09:48,1099.75,1100.25,1099.75,1100.00,530,204,734.00
08/23/2004,09:49,1100.00,1100.25,1099.50,1100.00,590,533,1123.00
08/23/2004,09:50,1100.00,1100.50,1100.00,1100.25,586,190,776.00
08/23/2004,09:51,1100.50,1100.50,1100.00,1100.25,348,1094,1442.00
08/23/2004,09:52,1100.50,1100.50,1100.00,1100.25,333,881,1214.00
08/23/2004,09:53,1100.00,1100.75,1099.75,1100.75,2913,621,3534.00
08/23/2004,09:54,1100.75,1100.75,1099.75,1099.75,888,1274,2162.00
08/23/2004,09:55,1099.75,1100.00,1099.50,1099.50,581,1724,2305.00
08/23/2004,09:56,1099.50,1099.75,1099.25,1099.75,324,620,944.00
08/23/2004,09:57,1099.50,1099.75,1099.50,1099.50,20,443,463.00
08/23/2004,09:58,1099.75,1100.00,1099.50,1100.00,556,55,611.00
08/23/2004,09:59,1100.00,1100.50,1099.25,1099.50,1193,1090,2283.00
08/23/2004,10:00,1099.50,1100.00,1099.50,1099.75,425,392,817.00
08/23/2004,10:01,1099.75,1099.75,1099.00,1099.25,1009,1537,2546.00
08/23/2004,10:02,1099.25,1099.75,1098.75,1099.75,1355,1757,3112.00
08/23/2004,10:03,1099.75,1099.75,1099.25,1099.25,459,901,1360.00
08/23/2004,10:04,1099.25,1099.50,1099.00,1099.50,588,537,1125.00
08/23/2004,10:05,1099.50,1099.50,1099.25,1099.50,667,94,761.00
08/23/2004,10:06,1099.50,1099.75,1098.50,1098.50,879,1472,2351.00
08/23/2004,10:07,1098.50,1099.25,1098.25,1098.75,1185,1167,2352.00
08/23/2004,10:08,1098.75,1099.00,1098.50,1098.75,433,671,1104.00
08/23/2004,10:09,1099.00,1099.00,1098.50,1098.75,388,897,1285.00
08/23/2004,10:10,1098.75,1099.00,1098.75,1099.00,249,75,324.00
08/23/2004,10:11,1099.00,1099.00,1098.25,1098.50,510,1262,1772.00
08/23/2004,10:12,1098.50,1098.75,1098.25,1098.50,366,566,932.00
08/23/2004,10:13,1098.75,1099.25,1098.50,1099.25,1609,373,1982.00
08/23/2004,10:14,1099.25,1099.25,1098.75,1099.00,897,40,937.00
08/23/2004,10:15,1099.00,1099.00,1098.25,1098.25,528,1151,1679.00
08/23/2004,10:16,1098.25,1098.50,1098.25,1098.25,338,2013,2351.00
08/23/2004,10:17,1098.25,1098.75,1098.00,1098.75,2074,2070,4144.00
08/23/2004,10:18,1098.50,1098.75,1098.50,1098.50,259,788,1047.00
08/23/2004,10:19,1098.50,1098.75,1098.50,1098.75,617,27,644.00
08/23/2004,10:20,1098.75,1099.25,1098.50,1099.25,1003,274,1277.00
08/23/2004,10:21,1099.25,1099.50,1099.00,1099.25,822,254,1076.00
08/23/2004,10:22,1099.00,1099.50,1099.00,1099.25,634,102,736.00
08/23/2004,10:23,1099.25,1099.25,1098.50,1098.75,167,1384,1551.00
08/23/2004,10:24,1098.75,1099.25,1098.75,1099.25,288,13,301.00
08/23/2004,10:25,1099.25,1100.00,1099.00,1099.50,2803,774,3577.00
08/23/2004,10:26,1099.50,1099.75,1099.00,1099.00,124,275,399.00
08/23/2004,10:27,1099.25,1099.25,1099.00,1099.25,138,5,143.00
08/23/2004,10:28,1099.25,1099.25,1099.00,1099.25,260,11,271.00
08/23/2004,10:29,1099.25,1099.50,1099.00,1099.25,158,170,328.00
08/23/2004,10:30,1099.25,1099.25,1099.00,1099.00,4,175,179.00
08/23/2004,10:31,1099.25,1099.50,1099.00,1099.25,321,272,593.00
08/23/2004,10:32,1099.25,1099.50,1099.00,1099.50,476,254,730.00
08/23/2004,10:33,1099.25,1099.50,1099.25,1099.50,202,290,492.00
08/23/2004,10:34,1099.25,1099.25,1099.00,1099.25,172,260,432.00
08/23/2004,10:35,1099.25,1099.50,1099.00,1099.25,190,39,229.00
08/23/2004,10:36,1099.25,1099.75,1099.00,1099.75,1147,54,1201.00
08/23/2004,10:37,1099.75,1100.00,1099.50,1100.00,334,256,590.00
08/23/2004,10:38,1099.75,1100.00,1099.50,1099.75,331,184,515.00
08/23/2004,10:39,1099.50,1100.00,1099.50,1099.75,64,132,196.00
08/23/2004,10:40,1099.75,1099.75,1099.25,1099.25,42,258,300.00
08/23/2004,10:41,1099.25,1099.50,1099.25,1099.25,15,131,146.00
08/23/2004,10:42,1099.50,1099.50,1099.25,1099.25,12,40,52.00
08/23/2004,10:43,1099.25,1099.50,1099.00,1099.25,106,363,469.00
08/23/2004,10:44,1099.25,1099.25,1098.50,1098.75,184,1525,1709.00
08/23/2004,10:45,1098.50,1098.75,1098.50,1098.50,57,484,541.00
08/23/2004,10:46,1098.50,1099.00,1098.50,1099.00,511,56,567.00
08/23/2004,10:47,1098.75,1099.00,1098.75,1098.75,10,194,204.00
08/23/2004,10:48,1099.00,1099.00,1098.75,1098.75,24,17,41.00
08/23/2004,10:49,1099.00,1099.25,1098.75,1098.75,523,176,699.00
08/23/2004,10:50,1098.75,1099.00,1098.50,1098.75,41,291,332.00
08/23/2004,10:51,1099.00,1099.25,1098.75,1099.00,346,193,539.00
08/23/2004,10:52,1099.00,1099.00,1098.75,1098.75,164,170,334.00
08/23/2004,10:53,1098.75,1099.00,1098.75,1099.00,232,35,267.00
08/23/2004,10:54,1099.25,1099.25,1098.50,1098.75,132,250,382.00
08/23/2004,10:55,1098.75,1098.75,1098.50,1098.75,174,489,663.00
08/23/2004,10:56,1098.75,1099.00,1098.75,1099.00,381,1,382.00
08/23/2004,10:57,1099.25,1099.25,1099.00,1099.00,49,22,71.00
08/23/2004,10:58,1099.25,1099.50,1099.00,1099.25,687,192,879.00
08/23/2004,10:59,1099.00,1099.00,1098.75,1099.00,91,246,337.00
08/23/2004,11:00,1098.75,1099.00,1098.75,1098.75,33,43,76.00
08/23/2004,11:01,1098.75,1099.25,1098.50,1099.00,271,329,600.00
08/23/2004,11:02,1099.00,1099.50,1099.00,1099.50,473,29,502.00
08/23/2004,11:03,1099.50,1099.50,1099.25,1099.25,38,255,293.00
08/23/2004,11:04,1099.25,1099.75,1099.00,1099.75,884,593,1477.00
08/23/2004,11:05,1099.50,1099.75,1099.25,1099.50,57,308,365.00
08/23/2004,11:06,1099.50,1099.50,1099.25,1099.50,39,77,116.00
08/23/2004,11:07,1099.75,1099.75,1099.50,1099.50,23,79,102.00
08/23/2004,11:08,1099.50,1100.00,1099.50,1099.50,229,329,558.00
08/23/2004,11:09,1099.75,1099.75,1099.25,1099.50,17,153,170.00
08/23/2004,11:10,1099.25,1099.50,1099.25,1099.25,4,14,18.00
08/23/2004,11:11,1099.50,1099.50,1099.00,1099.00,8,447,455.00
08/23/2004,11:12,1099.25,1099.25,1098.50,1098.50,102,989,1091.00
08/23/2004,11:13,1098.50,1098.75,1098.25,1098.75,253,554,807.00
08/23/2004,11:14,1098.50,1098.75,1098.50,1098.75,65,6,71.00
08/23/2004,11:15,1098.75,1099.00,1098.75,1098.75,103,92,195.00
08/23/2004,11:16,1098.75,1099.00,1098.75,1098.75,4,199,203.00
08/23/2004,11:17,1098.75,1099.00,1098.75,1098.75,88,24,112.00
08/23/2004,11:18,1099.00,1099.00,1098.50,1098.75,65,219,284.00
08/23/2004,11:19,1098.75,1099.00,1098.75,1099.00,290,2,292.00
08/23/2004,11:20,1099.00,1099.25,1098.50,1098.50,53,188,241.00
08/23/2004,11:21,1098.50,1099.00,1098.50,1098.75,110,334,444.00
08/23/2004,11:22,1098.75,1099.00,1098.50,1098.50,7,123,130.00
08/23/2004,11:23,1098.75,1098.75,1098.50,1098.50,21,4,25.00
08/23/2004,11:24,1098.50,1098.75,1098.50,1098.50,18,531,549.00
08/23/2004,11:25,1098.50,1098.50,1098.25,1098.25,19,63,82.00
08/23/2004,11:26,1098.25,1098.50,1098.25,1098.25,114,692,806.00
08/23/2004,11:27,1098.00,1098.50,1098.00,1098.50,115,283,398.00
08/23/2004,11:28,1098.25,1098.50,1098.00,1098.00,86,238,324.00
08/23/2004,11:29,1098.00,1098.50,1098.00,1098.50,380,63,443.00
08/23/2004,11:30,1098.50,1098.50,1098.25,1098.50,17,75,92.00
08/23/2004,11:31,1098.50,1098.50,1098.25,1098.50,232,540,772.00
08/23/2004,11:32,1098.50,1098.75,1098.25,1098.25,526,511,1037.00
08/23/2004,11:33,1098.25,1098.75,1098.25,1098.50,124,39,163.00
08/23/2004,11:34,1098.75,1098.75,1098.50,1098.50,15,58,73.00
08/23/2004,11:35,1098.75,1098.75,1098.50,1098.75,10,10,20.00
08/23/2004,11:36,1098.50,1098.75,1098.25,1098.25,17,159,176.00
08/23/2004,11:37,1098.25,1098.50,1098.25,1098.50,6,20,26.00
08/23/2004,11:38,1098.50,1098.50,1098.25,1098.25,211,103,314.00
08/23/2004,11:39,1098.25,1098.50,1098.25,1098.50,116,1,117.00
08/23/2004,11:40,1098.75,1099.00,1098.75,1099.00,500,171,671.00
08/23/2004,11:41,1099.00,1099.00,1098.75,1099.00,64,137,201.00
08/23/2004,11:42,1099.00,1099.00,1098.75,1098.75,17,6,23.00
08/23/2004,11:43,1098.75,1099.00,1098.75,1098.75,4,27,31.00
08/23/2004,11:44,1098.75,1099.00,1098.75,1099.00,92,154,246.00
08/23/2004,11:45,1099.00,1099.00,1098.75,1099.00,410,215,625.00
08/23/2004,11:46,1098.75,1099.00,1098.75,1098.75,1,206,207.00
08/23/2004,11:47,1098.75,1099.00,1098.50,1098.50,54,122,176.00
08/23/2004,11:48,1098.50,1098.75,1098.50,1098.50,1,29,30.00
08/23/2004,11:49,1098.75,1098.75,1098.50,1098.50,5,5,10.00
08/23/2004,11:50,1098.50,1098.75,1098.50,1098.75,9,37,46.00
08/23/2004,11:51,1098.75,1098.75,1098.25,1098.50,260,1586,1846.00
08/23/2004,11:52,1098.25,1098.50,1098.25,1098.25,16,164,180.00
08/23/2004,11:53,1098.25,1098.50,1098.00,1098.00,15,155,170.00
08/23/2004,11:54,1098.00,1098.50,1098.00,1098.25,102,139,241.00
08/23/2004,11:55,1098.25,1098.25,1097.75,1098.00,22,932,954.00
08/23/2004,11:56,1097.75,1098.00,1097.50,1097.75,78,728,806.00
08/23/2004,11:57,1097.75,1098.00,1097.75,1098.00,594,558,1152.00
08/23/2004,11:58,1098.00,1098.50,1098.00,1098.00,219,384,603.00
08/23/2004,11:59,1098.00,1098.00,1097.50,1097.50,320,507,827.00
08/23/2004,12:00,1097.50,1098.00,1097.50,1098.00,210,107,317.00
08/23/2004,12:01,1097.75,1098.25,1097.75,1098.25,414,6,420.00
08/23/2004,12:02,1098.00,1098.25,1097.75,1097.75,267,215,482.00
08/23/2004,12:03,1097.75,1098.25,1097.75,1098.00,124,29,153.00
08/23/2004,12:04,1098.25,1098.25,1098.00,1098.25,268,6,274.00
08/23/2004,12:05,1098.25,1098.25,1098.00,1098.25,47,20,67.00
08/23/2004,12:06,1098.25,1098.25,1098.00,1098.00,25,12,37.00
08/23/2004,12:07,1098.00,1098.25,1098.00,1098.00,26,63,89.00
08/23/2004,12:08,1098.00,1098.25,1098.00,1098.00,42,50,92.00
08/23/2004,12:09,1098.00,1098.25,1097.75,1098.00,124,63,187.00
08/23/2004,12:10,1098.00,1098.50,1098.00,1098.25,175,52,227.00
08/23/2004,12:11,1098.25,1098.50,1098.25,1098.25,39,9,48.00
08/23/2004,12:12,1098.25,1098.50,1098.00,1098.25,44,336,380.00
08/23/2004,12:13,1098.00,1098.25,1098.00,1098.00,46,132,178.00
08/23/2004,12:14,1098.25,1098.25,1098.00,1098.00,56,80,136.00
08/23/2004,12:15,1098.00,1098.25,1097.75,1097.75,23,236,259.00
08/23/2004,12:16,1097.75,1098.00,1097.25,1097.25,563,2008,2571.00
08/23/2004,12:17,1097.25,1097.25,1096.25,1096.75,1063,3502,4565.00
08/23/2004,12:18,1096.75,1097.00,1096.25,1097.00,893,822,1715.00
08/23/2004,12:19,1096.75,1097.00,1096.75,1096.75,490,420,910.00
08/23/2004,12:20,1096.75,1097.00,1096.75,1097.00,81,382,463.00
08/23/2004,12:21,1096.75,1097.25,1096.25,1097.00,1544,1682,3226.00
08/23/2004,12:22,1097.00,1097.00,1096.25,1096.75,621,1048,1669.00
08/23/2004,12:23,1096.75,1097.00,1096.75,1097.00,323,210,533.00
08/23/2004,12:24,1097.00,1097.25,1096.75,1097.25,1251,656,1907.00
08/23/2004,12:25,1097.50,1097.75,1097.50,1097.50,794,179,973.00
08/23/2004,12:26,1097.50,1097.75,1097.25,1097.25,13,158,171.00
08/23/2004,12:27,1097.25,1097.25,1097.00,1097.25,3,163,166.00
08/23/2004,12:28,1097.25,1097.25,1096.75,1097.00,538,1252,1790.00
08/23/2004,12:29,1097.00,1097.50,1096.75,1097.25,1229,27,1256.00
08/23/2004,12:30,1097.50,1097.50,1097.00,1097.25,57,234,291.00
08/23/2004,12:31,1097.25,1097.25,1096.75,1097.00,573,256,829.00
08/23/2004,12:32,1097.00,1097.50,1097.00,1097.25,759,104,863.00
08/23/2004,12:33,1097.25,1097.50,1097.25,1097.25,2,255,257.00
08/23/2004,12:34,1097.25,1097.25,1097.00,1097.25,10,148,158.00
08/23/2004,12:35,1097.25,1097.50,1097.00,1097.50,279,14,293.00
08/23/2004,12:36,1097.50,1097.75,1097.50,1097.75,792,18,810.00
08/23/2004,12:37,1097.75,1097.75,1097.50,1097.50,258,48,306.00
08/23/2004,12:38,1097.50,1097.75,1097.50,1097.75,411,5,416.00
08/23/2004,12:39,1097.75,1097.75,1097.50,1097.50,321,198,519.00
08/23/2004,12:40,1097.50,1097.75,1097.50,1097.75,562,15,577.00
08/23/2004,12:41,1097.75,1097.75,1097.50,1097.50,13,248,261.00
08/23/2004,12:42,1097.50,1097.75,1097.00,1097.25,155,605,760.00
08/23/2004,12:43,1097.25,1098.00,1097.00,1098.00,1231,302,1533.00
08/23/2004,12:44,1098.00,1098.00,1097.75,1097.75,34,20,54.00
08/23/2004,12:45,1098.00,1098.00,1097.50,1097.50,8,485,493.00
08/23/2004,12:46,1097.50,1098.00,1097.50,1097.75,481,347,828.00
08/23/2004,12:47,1097.75,1098.75,1097.75,1098.50,2645,491,3136.00
08/23/2004,12:48,1098.50,1099.00,1098.25,1099.00,1909,384,2293.00
08/23/2004,12:49,1098.75,1099.25,1098.75,1098.75,695,665,1360.00
08/23/2004,12:50,1098.75,1099.25,1098.75,1099.00,756,384,1140.00
08/23/2004,12:51,1099.00,1099.00,1098.75,1099.00,51,33,84.00
08/23/2004,12:52,1098.75,1099.00,1098.75,1099.00,220,17,237.00
08/23/2004,12:53,1099.00,1099.50,1099.00,1099.50,1017,231,1248.00
08/23/2004,12:54,1099.25,1100.00,1099.25,1099.75,2602,857,3459.00
08/23/2004,12:55,1099.75,1099.75,1099.25,1099.25,500,294,794.00
08/23/2004,12:56,1099.25,1099.50,1099.25,1099.25,23,58,81.00
08/23/2004,12:57,1099.50,1099.50,1099.25,1099.25,31,38,69.00
08/23/2004,12:58,1099.25,1099.50,1099.25,1099.50,640,238,878.00
08/23/2004,12:59,1099.50,1100.25,1099.50,1099.75,2029,504,2533.00
08/23/2004,13:00,1099.75,1100.00,1099.50,1099.75,358,297,655.00
08/23/2004,13:01,1099.50,1099.75,1099.25,1099.25,102,521,623.00
08/23/2004,13:02,1099.25,1099.50,1099.25,1099.50,17,118,135.00
08/23/2004,13:03,1099.50,1099.50,1099.25,1099.25,62,474,536.00
08/23/2004,13:04,1099.50,1100.00,1099.25,1099.75,1776,88,1864.00
08/23/2004,13:05,1100.00,1101.00,1099.75,1100.50,4168,1054,5222.00
08/23/2004,13:06,1100.50,1100.50,1100.00,1100.25,765,896,1661.00
08/23/2004,13:07,1100.25,1100.50,1100.25,1100.25,1516,454,1970.00
08/23/2004,13:08,1100.25,1100.75,1100.25,1100.50,850,229,1079.00
08/23/2004,13:09,1100.50,1100.50,1100.00,1100.00,390,821,1211.00
08/23/2004,13:10,1100.00,1100.25,1099.50,1099.75,407,1395,1802.00
08/23/2004,13:11,1099.50,1100.25,1099.50,1100.00,652,134,786.00
08/23/2004,13:12,1100.00,1100.25,1100.00,1100.00,1085,474,1559.00
08/23/2004,13:13,1100.00,1100.50,1100.00,1100.50,823,103,926.00
08/23/2004,13:14,1100.50,1101.00,1100.00,1100.75,2272,492,2764.00
08/23/2004,13:15,1100.75,1101.25,1100.50,1101.25,987,313,1300.00
08/23/2004,13:16,1101.25,1101.75,1101.00,1101.00,4112,2016,6128.00
08/23/2004,13:17,1101.25,1101.25,1101.00,1101.25,1397,157,1554.00
08/23/2004,13:18,1101.25,1101.25,1101.00,1101.00,142,275,417.00
08/23/2004,13:19,1101.00,1101.25,1101.00,1101.00,581,51,632.00
08/23/2004,13:20,1101.00,1101.25,1100.75,1100.75,183,442,625.00
08/23/2004,13:21,1101.00,1101.00,1100.50,1100.50,71,1534,1605.00
08/23/2004,13:22,1100.50,1100.75,1100.25,1100.25,374,866,1240.00
08/23/2004,13:23,1100.25,1100.50,1099.50,1099.75,69,1307,1376.00
08/23/2004,13:24,1099.75,1099.75,1099.50,1099.50,139,248,387.00
08/23/2004,13:25,1099.75,1099.75,1099.25,1099.50,1002,931,1933.00
08/23/2004,13:26,1099.50,1100.00,1099.50,1100.00,446,352,798.00
08/23/2004,13:27,1100.00,1100.00,1099.75,1100.00,44,161,205.00
08/23/2004,13:28,1100.00,1100.00,1099.75,1099.75,51,45,96.00
08/23/2004,13:29,1100.00,1100.25,1099.75,1100.00,1065,456,1521.00
08/23/2004,13:30,1100.00,1100.00,1099.75,1100.00,117,18,135.00
08/23/2004,13:31,1100.00,1100.00,1099.25,1099.25,211,1378,1589.00
08/23/2004,13:32,1099.25,1099.75,1099.25,1099.50,354,303,657.00
08/23/2004,13:33,1099.25,1099.25,1098.75,1099.00,348,1424,1772.00
08/23/2004,13:34,1099.00,1099.25,1098.75,1099.00,256,115,371.00
08/23/2004,13:35,1099.25,1099.25,1098.50,1098.50,1070,3061,4131.00
08/23/2004,13:36,1098.50,1099.25,1098.50,1099.00,799,621,1420.00
08/23/2004,13:37,1099.25,1099.25,1098.75,1099.00,1005,630,1635.00
08/23/2004,13:38,1099.00,1099.25,1098.50,1098.75,73,665,738.00
08/23/2004,13:39,1099.00,1099.00,1098.50,1098.75,391,345,736.00
08/23/2004,13:40,1098.75,1099.00,1098.25,1098.50,264,759,1023.00
08/23/2004,13:41,1098.25,1098.75,1098.25,1098.75,373,331,704.00
08/23/2004,13:42,1098.75,1098.75,1098.00,1098.00,701,2716,3417.00
08/23/2004,13:43,1098.00,1098.75,1098.00,1098.50,1879,103,1982.00
08/23/2004,13:44,1098.75,1098.75,1098.50,1098.50,20,51,71.00
08/23/2004,13:45,1098.50,1098.75,1098.50,1098.75,197,28,225.00
08/23/2004,13:46,1098.75,1099.25,1098.50,1099.25,1646,49,1695.00
08/23/2004,13:47,1099.25,1099.25,1098.75,1099.00,132,814,946.00
08/23/2004,13:48,1098.75,1099.00,1098.75,1099.00,115,6,121.00
08/23/2004,13:49,1099.00,1099.00,1098.50,1098.75,402,224,626.00
08/23/2004,13:50,1098.50,1098.75,1098.25,1098.75,584,637,1221.00
08/23/2004,13:51,1098.75,1099.00,1098.50,1098.50,601,653,1254.00
08/23/2004,13:52,1098.50,1099.00,1098.25,1099.00,703,92,795.00
08/23/2004,13:53,1098.75,1099.00,1098.75,1099.00,15,12,27.00
08/23/2004,13:54,1099.00,1099.25,1098.50,1098.50,321,1187,1508.00
08/23/2004,13:55,1098.50,1098.75,1098.50,1098.75,528,315,843.00
08/23/2004,13:56,1099.00,1099.00,1098.25,1098.25,421,392,813.00
08/23/2004,13:57,1098.50,1098.50,1097.50,1097.75,538,4714,5252.00
08/23/2004,13:58,1097.75,1098.00,1097.25,1097.50,937,1162,2099.00
08/23/2004,13:59,1097.50,1097.75,1097.25,1097.25,201,1247,1448.00
08/23/2004,14:00,1097.25,1097.75,1097.25,1097.50,354,17,371.00
08/23/2004,14:01,1097.75,1097.75,1097.50,1097.75,114,506,620.00
08/23/2004,14:02,1097.50,1097.75,1096.75,1097.00,411,1543,1954.00
08/23/2004,14:03,1097.00,1097.50,1096.75,1097.00,997,1225,2222.00
08/23/2004,14:04,1097.00,1097.25,1097.00,1097.25,22,151,173.00
08/23/2004,14:05,1097.25,1097.25,1096.50,1096.75,1090,2619,3709.00
08/23/2004,14:06,1096.75,1096.75,1096.25,1096.25,773,1108,1881.00
08/23/2004,14:07,1096.50,1097.00,1096.25,1096.50,911,931,1842.00
08/23/2004,14:08,1096.25,1097.00,1096.00,1097.00,1489,849,2338.00
08/23/2004,14:09,1097.00,1097.00,1096.00,1096.00,667,3197,3864.00
08/23/2004,14:10,1096.00,1096.25,1095.50,1096.00,1817,3114,4931.00
08/23/2004,14:11,1095.75,1096.25,1095.50,1096.00,552,483,1035.00
08/23/2004,14:12,1096.00,1096.00,1095.00,1095.00,658,3118,3776.00
08/23/2004,14:13,1095.00,1095.50,1095.00,1095.25,1069,1681,2750.00
08/23/2004,14:14,1095.50,1095.75,1095.00,1095.75,967,705,1672.00
08/23/2004,14:15,1095.50,1095.75,1095.50,1095.75,777,31,808.00
08/23/2004,14:16,1095.75,1095.75,1095.25,1095.25,550,357,907.00
08/23/2004,14:17,1095.50,1095.75,1095.25,1095.75,1489,383,1872.00
08/23/2004,14:18,1095.75,1096.00,1095.50,1095.50,602,225,827.00
08/23/2004,14:19,1095.50,1095.50,1094.75,1095.25,1066,2078,3144.00
08/23/2004,14:20,1095.25,1096.00,1095.25,1095.75,826,808,1634.00
08/23/2004,14:21,1095.75,1096.00,1095.25,1095.50,493,638,1131.00
08/23/2004,14:22,1095.50,1095.75,1095.00,1095.50,992,369,1361.00
08/23/2004,14:23,1095.75,1095.75,1095.50,1095.50,441,26,467.00
08/23/2004,14:24,1095.75,1095.75,1095.00,1095.00,235,1153,1388.00
08/23/2004,14:25,1095.00,1095.50,1095.00,1095.50,682,173,855.00
08/23/2004,14:26,1095.50,1095.50,1094.25,1095.00,3041,4240,7281.00
08/23/2004,14:27,1095.25,1095.50,1094.75,1095.50,982,855,1837.00
08/23/2004,14:28,1095.50,1095.75,1095.25,1095.75,1705,81,1786.00
08/23/2004,14:29,1095.75,1096.00,1095.50,1095.75,583,266,849.00
08/23/2004,14:30,1096.00,1096.00,1095.50,1095.75,90,299,389.00
08/23/2004,14:31,1095.50,1095.75,1095.50,1095.75,73,38,111.00
08/23/2004,14:32,1095.75,1096.00,1095.50,1095.75,705,567,1272.00
08/23/2004,14:33,1095.50,1096.00,1095.50,1096.00,774,983,1757.00
08/23/2004,14:34,1096.00,1096.00,1095.50,1095.50,69,346,415.00
08/23/2004,14:35,1095.50,1096.00,1095.50,1096.00,258,27,285.00
08/23/2004,14:36,1095.75,1096.00,1095.50,1095.75,111,508,619.00
08/23/2004,14:37,1095.75,1096.50,1095.75,1096.25,2068,596,2664.00
08/23/2004,14:38,1096.25,1096.25,1096.00,1096.25,202,35,237.00
08/23/2004,14:39,1096.25,1096.50,1096.00,1096.50,699,85,784.00
08/23/2004,14:40,1096.50,1097.25,1096.50,1097.00,3392,714,4106.00
08/23/2004,14:41,1096.75,1097.50,1096.75,1097.00,1898,1569,3467.00
08/23/2004,14:42,1097.00,1097.25,1096.75,1096.75,892,843,1735.00
08/23/2004,14:43,1096.75,1097.00,1096.50,1096.50,68,470,538.00
08/23/2004,14:44,1096.75,1096.75,1096.25,1096.50,131,1124,1255.00
08/23/2004,14:45,1096.50,1096.75,1096.00,1096.25,816,1042,1858.00
08/23/2004,14:46,1096.50,1096.75,1096.25,1096.75,826,129,955.00
08/23/2004,14:47,1096.50,1097.00,1096.50,1096.50,712,296,1008.00
08/23/2004,14:48,1096.50,1096.75,1096.25,1096.50,456,473,929.00
08/23/2004,14:49,1096.50,1096.75,1096.25,1096.75,802,1306,2108.00
08/23/2004,14:50,1096.50,1096.75,1096.25,1096.75,472,1071,1543.00
08/23/2004,14:51,1096.75,1096.75,1095.75,1095.75,96,2169,2265.00
08/23/2004,14:52,1096.00,1096.25,1095.50,1096.00,387,663,1050.00
08/23/2004,14:53,1096.25,1096.25,1095.50,1095.50,30,944,974.00
08/23/2004,14:54,1095.75,1096.25,1095.75,1096.00,703,413,1116.00
08/23/2004,14:55,1096.00,1096.00,1095.50,1095.75,665,446,1111.00
08/23/2004,14:56,1095.75,1096.00,1095.50,1095.75,969,425,1394.00
08/23/2004,14:57,1096.00,1096.25,1095.25,1095.25,428,1945,2373.00
08/23/2004,14:58,1095.25,1095.50,1095.00,1095.25,644,1857,2501.00
08/23/2004,14:59,1095.25,1095.50,1095.25,1095.50,398,706,1104.00
08/23/2004,15:00,1095.25,1096.00,1095.25,1095.75,1352,232,1584.00
08/23/2004,15:01,1096.00,1096.50,1095.75,1096.25,2317,2068,4385.00
08/23/2004,15:02,1096.25,1096.75,1096.00,1096.00,998,1853,2851.00
08/23/2004,15:03,1096.00,1096.25,1095.75,1095.75,44,1069,1113.00
08/23/2004,15:04,1095.75,1096.00,1095.50,1096.00,753,396,1149.00
08/23/2004,15:05,1095.75,1096.25,1095.75,1095.75,715,254,969.00
08/23/2004,15:06,1096.00,1096.00,1095.75,1096.00,151,43,194.00
08/23/2004,15:07,1095.75,1095.75,1095.25,1095.50,614,1392,2006.00
08/23/2004,15:08,1095.50,1095.75,1095.50,1095.50,68,748,816.00
08/23/2004,15:09,1095.50,1096.00,1095.50,1095.75,1412,588,2000.00
08/23/2004,15:10,1096.00,1096.00,1095.75,1096.00,364,146,510.00
08/23/2004,15:11,1095.75,1096.25,1095.75,1096.25,1068,113,1181.00
08/23/2004,15:12,1096.00,1096.25,1096.00,1096.00,260,79,339.00
08/23/2004,15:13,1096.25,1096.50,1096.00,1096.50,1379,166,1545.00
08/23/2004,15:14,1096.50,1097.00,1096.50,1096.75,1415,523,1938.00
08/23/2004,15:15,1096.75,1097.00,1095.75,1096.50,1298,2444,3742.00
08/23/2004,15:16,1096.50,1096.75,1096.00,1096.00,124,10,134.00
08/23/2004,15:31,1096.25,1096.25,1096.00,1096.00,24,35,59.00
08/23/2004,15:32,1096.00,1096.00,1095.75,1096.00,10,193,203.00
08/23/2004,15:33,1096.00,1096.00,1095.75,1096.00,86,9,95.00
08/23/2004,15:34,1095.75,1095.75,1095.75,1095.75,0,5,5.00
08/23/2004,15:35,1096.00,1096.00,1096.00,1096.00,8,0,8.00
08/23/2004,15:36,1096.00,1096.25,1096.00,1096.25,4,0,4.00
08/23/2004,15:37,1096.00,1096.50,1096.00,1096.50,243,3,246.00
08/23/2004,15:38,1096.50,1096.75,1096.25,1096.50,17,3,20.00
08/23/2004,15:40,1096.75,1097.00,1096.50,1096.75,89,5,94.00
08/23/2004,15:41,1096.50,1096.50,1096.50,1096.50,0,171,171.00
08/23/2004,15:42,1096.75,1096.75,1096.25,1096.50,27,8,35.00
08/23/2004,15:43,1096.50,1096.50,1096.50,1096.50,8,0,8.00
08/23/2004,15:44,1096.50,1096.50,1096.50,1096.50,9,0,9.00
08/23/2004,15:45,1096.75,1096.75,1096.75,1096.75,3,0,3.00
08/23/2004,15:46,1096.50,1096.50,1096.50,1096.50,0,20,20.00
08/23/2004,15:47,1096.25,1096.25,1096.25,1096.25,0,201,201.00
08/23/2004,15:49,1096.25,1096.50,1096.25,1096.25,1,6,7.00
08/23/2004,15:50,1096.50,1096.50,1096.25,1096.50,2,2,4.00
08/23/2004,15:51,1096.50,1096.50,1096.25,1096.25,33,134,167.00
08/23/2004,15:52,1096.00,1096.25,1096.00,1096.25,20,1,21.00
08/23/2004,15:53,1096.00,1096.25,1096.00,1096.25,26,1,27.00
08/23/2004,15:54,1096.25,1096.25,1096.25,1096.25,8,0,8.00
08/23/2004,15:55,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/23/2004,15:56,1096.25,1096.25,1096.25,1096.25,3,0,3.00
08/23/2004,15:57,1096.25,1096.25,1096.25,1096.25,3,0,3.00
08/23/2004,15:58,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/23/2004,15:59,1096.50,1096.50,1096.25,1096.25,27,4,31.00
08/23/2004,16:00,1096.50,1096.50,1096.25,1096.25,4,30,34.00
08/23/2004,17:01,1096.00,1096.25,1096.00,1096.25,9,4,13.00
08/23/2004,17:02,1096.25,1096.25,1096.25,1096.25,41,0,41.00
08/23/2004,17:03,1096.25,1096.25,1096.25,1096.25,2,0,2.00
08/23/2004,17:04,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,17:05,1096.25,1096.50,1096.25,1096.25,2,7,9.00
08/23/2004,17:06,1096.25,1096.25,1096.25,1096.25,0,4,4.00
08/23/2004,17:07,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:08,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/23/2004,17:09,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:10,1096.25,1096.25,1096.25,1096.25,0,4,4.00
08/23/2004,17:11,1096.25,1096.25,1096.25,1096.25,0,6,6.00
08/23/2004,17:13,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/23/2004,17:14,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:15,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:16,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:19,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:24,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:25,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/23/2004,17:30,1096.25,1096.25,1096.25,1096.25,2,0,2.00
08/23/2004,17:31,1096.00,1096.00,1096.00,1096.00,0,7,7.00
08/23/2004,17:33,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/23/2004,17:38,1096.25,1096.25,1096.25,1096.25,4,0,4.00
08/23/2004,17:42,1096.25,1096.25,1096.25,1096.25,2,0,2.00
08/23/2004,17:45,1096.25,1096.50,1096.25,1096.50,3,0,3.00
08/23/2004,17:47,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,17:59,1096.50,1096.50,1096.50,1096.50,9,0,9.00
08/23/2004,18:00,1096.50,1096.50,1096.50,1096.50,6,0,6.00
08/23/2004,18:03,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,18:06,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/23/2004,18:11,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,18:13,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,18:14,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,18:20,1096.50,1096.75,1096.50,1096.75,46,0,46.00
08/23/2004,18:21,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/23/2004,18:22,1096.75,1096.75,1096.75,1096.75,28,0,28.00
08/23/2004,18:26,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/23/2004,18:33,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/23/2004,18:34,1097.00,1097.00,1097.00,1097.00,53,0,53.00
08/23/2004,18:36,1097.00,1097.00,1097.00,1097.00,3,0,3.00
08/23/2004,18:37,1097.00,1097.25,1097.00,1097.00,6,10,16.00
08/23/2004,18:38,1097.00,1097.00,1097.00,1097.00,0,11,11.00
08/23/2004,18:39,1097.00,1097.00,1097.00,1097.00,0,2,2.00
08/23/2004,18:40,1097.00,1097.25,1097.00,1097.00,2,59,61.00
08/23/2004,18:41,1097.00,1097.00,1097.00,1097.00,0,21,21.00
08/23/2004,18:42,1097.00,1097.00,1097.00,1097.00,0,2,2.00
08/23/2004,18:45,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/23/2004,18:46,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/23/2004,18:47,1097.00,1097.00,1097.00,1097.00,17,0,17.00
08/23/2004,18:52,1096.75,1096.75,1096.75,1096.75,0,11,11.00
08/23/2004,18:53,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/23/2004,18:54,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/23/2004,18:57,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/23/2004,18:59,1097.00,1097.00,1096.75,1096.75,1,1,2.00
08/23/2004,19:02,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/23/2004,19:03,1096.75,1096.75,1096.75,1096.75,0,5,5.00
08/23/2004,19:04,1097.00,1097.00,1096.75,1096.75,1,1,2.00
08/23/2004,19:05,1096.75,1096.75,1096.75,1096.75,0,5,5.00
08/23/2004,19:07,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/23/2004,19:12,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/23/2004,19:13,1097.00,1097.00,1096.75,1096.75,1,2,3.00
08/23/2004,19:15,1097.00,1097.00,1097.00,1097.00,5,0,5.00
08/23/2004,19:17,1097.00,1097.00,1097.00,1097.00,15,0,15.00
08/23/2004,19:18,1096.75,1097.00,1096.75,1097.00,4,5,9.00
08/23/2004,19:19,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/23/2004,19:20,1097.00,1097.00,1097.00,1097.00,6,0,6.00
08/23/2004,19:24,1096.75,1096.75,1096.75,1096.75,0,44,44.00
08/23/2004,19:25,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/23/2004,19:27,1096.75,1096.75,1096.75,1096.75,0,20,20.00
08/23/2004,19:28,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/23/2004,19:30,1096.50,1096.50,1096.50,1096.50,0,3,3.00
08/23/2004,19:31,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/23/2004,19:32,1096.75,1096.75,1096.75,1096.75,20,0,20.00
08/23/2004,19:37,1096.75,1096.75,1096.75,1096.75,7,0,7.00
08/23/2004,19:42,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/23/2004,19:51,1097.00,1097.00,1097.00,1097.00,3,0,3.00
08/23/2004,19:55,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/23/2004,19:56,1096.75,1096.75,1096.75,1096.75,0,9,9.00
08/23/2004,19:59,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/23/2004,20:01,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/23/2004,20:05,1096.75,1096.75,1096.75,1096.75,0,29,29.00
08/23/2004,20:06,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/23/2004,20:09,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/23/2004,20:13,1096.50,1096.75,1096.50,1096.75,6,11,17.00
08/23/2004,20:18,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/23/2004,20:20,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/23/2004,20:24,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/23/2004,20:25,1096.75,1096.75,1096.75,1096.75,36,0,36.00
08/23/2004,20:28,1096.50,1096.50,1096.50,1096.50,0,19,19.00
08/23/2004,20:29,1096.50,1096.50,1096.50,1096.50,0,10,10.00
08/23/2004,20:31,1096.50,1096.50,1096.50,1096.50,0,5,5.00
08/23/2004,20:35,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/23/2004,20:45,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/23/2004,20:46,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,20:47,1096.50,1096.50,1096.50,1096.50,20,0,20.00
08/23/2004,20:48,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,20:50,1096.50,1096.50,1096.50,1096.50,8,0,8.00
08/23/2004,20:51,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/23/2004,20:52,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/23/2004,20:53,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/23/2004,20:54,1096.50,1096.50,1096.50,1096.50,0,3,3.00
08/23/2004,20:55,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/23/2004,20:59,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/23/2004,21:01,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/23/2004,21:02,1096.50,1096.50,1096.50,1096.50,0,4,4.00
08/23/2004,21:07,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,21:09,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,21:13,1096.50,1096.50,1096.50,1096.50,12,0,12.00
08/23/2004,21:15,1096.25,1096.25,1096.25,1096.25,0,6,6.00
08/23/2004,21:21,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/23/2004,21:23,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,21:29,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/23/2004,21:30,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/23/2004,21:36,1096.50,1096.50,1096.50,1096.50,25,0,25.00
08/23/2004,21:37,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,21:38,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/23/2004,21:39,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/23/2004,21:40,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,21:46,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/23/2004,21:49,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/23/2004,21:55,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/23/2004,22:11,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/23/2004,22:15,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/23/2004,22:16,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,22:19,1096.50,1096.50,1096.50,1096.50,16,0,16.00
08/23/2004,22:20,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/23/2004,22:21,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/23/2004,22:29,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/23/2004,22:39,1096.25,1096.25,1096.25,1096.25,0,3,3.00
08/23/2004,22:44,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,22:48,1096.25,1096.25,1096.25,1096.25,0,15,15.00
08/23/2004,22:49,1096.25,1096.25,1096.25,1096.25,0,7,7.00
08/23/2004,22:52,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/23/2004,22:53,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/23/2004,23:00,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,23:01,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,23:03,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,23:11,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,23:14,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/23/2004,23:17,1096.50,1096.50,1096.50,1096.50,30,0,30.00
08/23/2004,23:20,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,23:21,1096.50,1096.50,1096.50,1096.50,2,0,2.00
08/23/2004,23:38,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/23/2004,23:42,1096.50,1096.50,1096.50,1096.50,3,0,3.00
08/23/2004,23:44,1096.50,1096.50,1096.50,1096.50,5,0,5.00
08/23/2004,23:48,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/23/2004,23:51,1096.75,1096.75,1096.75,1096.75,10,0,10.00
08/23/2004,23:55,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/24/2004,00:02,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/24/2004,00:04,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/24/2004,00:06,1096.50,1096.75,1096.50,1096.75,1,2,3.00
08/24/2004,00:13,1096.50,1096.50,1096.50,1096.50,0,3,3.00
08/24/2004,00:19,1096.75,1096.75,1096.75,1096.75,39,0,39.00
08/24/2004,00:20,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/24/2004,00:22,1096.75,1096.75,1096.75,1096.75,6,0,6.00
08/24/2004,00:40,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/24/2004,00:42,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/24/2004,00:46,1097.00,1097.00,1097.00,1097.00,136,0,136.00
08/24/2004,00:47,1097.25,1098.00,1097.25,1098.00,303,75,378.00
08/24/2004,00:48,1098.00,1098.00,1097.75,1097.75,2,66,68.00
08/24/2004,00:49,1097.50,1097.50,1097.50,1097.50,0,21,21.00
08/24/2004,00:50,1097.50,1097.50,1097.50,1097.50,0,11,11.00
08/24/2004,00:51,1097.75,1097.75,1097.75,1097.75,2,0,2.00
08/24/2004,00:52,1097.50,1097.50,1097.50,1097.50,0,31,31.00
08/24/2004,00:55,1097.75,1097.75,1097.75,1097.75,3,0,3.00
08/24/2004,00:57,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/24/2004,01:03,1097.50,1097.50,1097.50,1097.50,0,4,4.00
08/24/2004,01:04,1097.75,1097.75,1097.75,1097.75,12,0,12.00
08/24/2004,01:05,1097.75,1097.75,1097.75,1097.75,16,0,16.00
08/24/2004,01:06,1097.75,1097.75,1097.75,1097.75,14,0,14.00
08/24/2004,01:07,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/24/2004,01:09,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/24/2004,01:11,1097.75,1097.75,1097.75,1097.75,2,0,2.00
08/24/2004,01:14,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/24/2004,01:16,1097.50,1097.50,1097.50,1097.50,0,50,50.00
08/24/2004,01:19,1097.50,1097.50,1097.50,1097.50,0,2,2.00
08/24/2004,01:22,1097.75,1097.75,1097.75,1097.75,6,0,6.00
08/24/2004,01:23,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/24/2004,01:24,1097.75,1097.75,1097.75,1097.75,2,0,2.00
08/24/2004,01:26,1097.75,1098.25,1097.75,1098.25,104,28,132.00
08/24/2004,01:27,1098.25,1098.25,1098.25,1098.25,192,0,192.00
08/24/2004,01:28,1098.25,1098.50,1098.25,1098.50,22,0,22.00
08/24/2004,01:30,1098.50,1098.50,1098.25,1098.25,75,6,81.00
08/24/2004,01:31,1098.25,1098.25,1098.25,1098.25,0,2,2.00
08/24/2004,01:34,1098.00,1098.00,1098.00,1098.00,0,5,5.00
08/24/2004,01:35,1098.00,1098.00,1098.00,1098.00,0,21,21.00
08/24/2004,01:39,1097.75,1097.75,1097.75,1097.75,0,30,30.00
08/24/2004,01:41,1098.00,1098.00,1098.00,1098.00,24,0,24.00
08/24/2004,01:42,1098.25,1098.25,1098.25,1098.25,16,0,16.00
08/24/2004,01:43,1098.25,1098.25,1098.25,1098.25,66,0,66.00
08/24/2004,01:45,1098.25,1098.25,1098.25,1098.25,1,0,1.00
08/24/2004,01:46,1098.25,1098.25,1098.25,1098.25,1,0,1.00
08/24/2004,01:48,1098.00,1098.25,1098.00,1098.25,102,27,129.00
08/24/2004,01:49,1098.50,1099.00,1098.50,1098.75,223,99,322.00
08/24/2004,01:50,1098.75,1098.75,1098.75,1098.75,0,22,22.00
08/24/2004,01:51,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/24/2004,01:52,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/24/2004,01:53,1098.50,1098.75,1098.50,1098.75,3,33,36.00
08/24/2004,01:54,1098.50,1098.50,1098.50,1098.50,0,6,6.00
08/24/2004,01:55,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/24/2004,01:56,1098.50,1098.50,1098.50,1098.50,0,49,49.00
08/24/2004,01:57,1098.50,1098.50,1098.50,1098.50,0,4,4.00
08/24/2004,02:00,1098.50,1098.50,1098.50,1098.50,0,7,7.00
08/24/2004,02:01,1098.50,1098.50,1098.50,1098.50,0,12,12.00
08/24/2004,02:02,1098.50,1098.50,1098.25,1098.25,0,65,65.00
08/24/2004,02:03,1098.50,1098.50,1098.50,1098.50,49,0,49.00
08/24/2004,02:04,1098.50,1098.50,1098.50,1098.50,38,0,38.00
08/24/2004,02:05,1098.50,1098.50,1098.50,1098.50,32,0,32.00
08/24/2004,02:06,1098.50,1098.50,1098.50,1098.50,4,0,4.00
08/24/2004,02:07,1098.75,1098.75,1098.50,1098.50,1,2,3.00
08/24/2004,02:08,1098.25,1098.25,1098.00,1098.25,10,57,67.00
08/24/2004,02:09,1098.25,1098.50,1098.25,1098.50,52,0,52.00
08/24/2004,02:10,1098.50,1098.50,1098.50,1098.50,15,0,15.00
08/24/2004,02:12,1098.50,1098.75,1098.50,1098.75,84,0,84.00
08/24/2004,02:13,1098.75,1098.75,1098.50,1098.50,111,2,113.00
08/24/2004,02:14,1098.75,1098.75,1098.50,1098.50,40,46,86.00
08/24/2004,02:15,1098.75,1100.50,1098.75,1099.75,1107,172,1279.00
08/24/2004,02:16,1099.75,1100.00,1099.50,1099.75,45,79,124.00
08/24/2004,02:17,1099.75,1099.75,1099.50,1099.50,13,2,15.00
08/24/2004,02:18,1099.50,1099.50,1099.50,1099.50,0,70,70.00
08/24/2004,02:19,1099.50,1099.50,1099.50,1099.50,0,21,21.00
08/24/2004,02:20,1099.50,1099.50,1099.50,1099.50,0,57,57.00
08/24/2004,02:21,1099.50,1099.50,1099.50,1099.50,0,108,108.00
08/24/2004,02:22,1099.50,1099.50,1099.50,1099.50,0,23,23.00
08/24/2004,02:23,1099.50,1100.00,1099.25,1099.75,127,201,328.00
08/24/2004,02:24,1099.75,1099.75,1099.75,1099.75,28,0,28.00
08/24/2004,02:25,1099.75,1099.75,1099.50,1099.50,21,1,22.00
08/24/2004,02:28,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/24/2004,02:29,1099.50,1099.50,1099.50,1099.50,0,26,26.00
08/24/2004,02:30,1099.50,1099.75,1099.50,1099.75,11,13,24.00
08/24/2004,02:33,1099.75,1100.00,1099.75,1100.00,47,0,47.00
08/24/2004,02:34,1100.25,1100.25,1100.00,1100.00,5,57,62.00
08/24/2004,02:35,1100.00,1100.25,1100.00,1100.00,1,58,59.00
08/24/2004,02:37,1100.00,1100.00,1100.00,1100.00,0,10,10.00
08/24/2004,02:38,1100.00,1100.00,1100.00,1100.00,0,100,100.00
08/24/2004,02:39,1100.00,1100.50,1100.00,1100.25,131,8,139.00
08/24/2004,02:40,1100.25,1100.50,1100.25,1100.25,8,23,31.00
08/24/2004,02:41,1100.25,1100.25,1100.00,1100.25,49,42,91.00
08/24/2004,02:42,1100.25,1100.50,1100.25,1100.50,70,0,70.00
08/24/2004,02:43,1100.25,1100.25,1100.25,1100.25,0,85,85.00
08/24/2004,02:46,1100.00,1100.25,1099.75,1100.00,36,110,146.00
08/24/2004,02:47,1100.00,1100.00,1100.00,1100.00,0,110,110.00
08/24/2004,02:49,1100.00,1100.00,1100.00,1100.00,0,14,14.00
08/24/2004,02:50,1100.00,1100.00,1100.00,1100.00,0,92,92.00
08/24/2004,02:51,1100.00,1100.00,1100.00,1100.00,0,40,40.00
08/24/2004,02:52,1099.75,1099.75,1099.75,1099.75,0,45,45.00
08/24/2004,02:53,1099.75,1100.00,1099.75,1099.75,1,38,39.00
08/24/2004,02:54,1099.75,1099.75,1099.75,1099.75,0,28,28.00
08/24/2004,02:55,1099.75,1099.75,1099.75,1099.75,0,44,44.00
08/24/2004,02:56,1099.75,1099.75,1099.50,1099.75,1,32,33.00
08/24/2004,02:57,1099.75,1099.75,1099.75,1099.75,54,0,54.00
08/24/2004,02:58,1099.75,1099.75,1099.75,1099.75,18,0,18.00
08/24/2004,02:59,1099.75,1099.75,1099.75,1099.75,9,0,9.00
08/24/2004,03:00,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/24/2004,03:01,1099.75,1099.75,1099.75,1099.75,2,0,2.00
08/24/2004,03:02,1099.75,1100.00,1099.75,1099.75,41,29,70.00
08/24/2004,03:03,1099.75,1099.75,1099.75,1099.75,0,76,76.00
08/24/2004,03:04,1099.75,1099.75,1099.75,1099.75,0,2,2.00
08/24/2004,03:05,1099.75,1099.75,1099.50,1099.75,14,85,99.00
08/24/2004,03:06,1099.75,1099.75,1099.50,1099.50,14,23,37.00
08/24/2004,03:07,1099.50,1099.50,1099.50,1099.50,0,127,127.00
08/24/2004,03:08,1099.50,1099.75,1099.50,1099.75,21,11,32.00
08/24/2004,03:09,1099.75,1099.75,1099.25,1099.75,35,412,447.00
08/24/2004,03:10,1099.50,1099.50,1099.25,1099.25,0,127,127.00
08/24/2004,03:11,1099.00,1099.25,1099.00,1099.25,86,38,124.00
08/24/2004,03:12,1099.00,1099.00,1099.00,1099.00,0,189,189.00
08/24/2004,03:13,1099.00,1099.00,1099.00,1099.00,0,25,25.00
08/24/2004,03:14,1099.25,1099.50,1099.25,1099.50,26,0,26.00
08/24/2004,03:15,1099.50,1099.50,1099.25,1099.25,1,29,30.00
08/24/2004,03:16,1099.25,1099.25,1099.25,1099.25,0,14,14.00
08/24/2004,03:18,1099.25,1099.25,1099.25,1099.25,0,5,5.00
08/24/2004,03:19,1099.25,1099.25,1099.00,1099.25,7,12,19.00
08/24/2004,03:20,1099.25,1099.25,1099.25,1099.25,7,0,7.00
08/24/2004,03:21,1099.25,1099.25,1099.25,1099.25,30,0,30.00
08/24/2004,03:22,1099.25,1099.25,1099.25,1099.25,3,0,3.00
08/24/2004,03:23,1099.25,1099.25,1099.25,1099.25,12,0,12.00
08/24/2004,03:24,1099.25,1099.25,1099.00,1099.00,20,185,205.00
08/24/2004,03:25,1099.00,1099.00,1099.00,1099.00,0,29,29.00
08/24/2004,03:26,1099.00,1099.00,1098.50,1098.50,2,88,90.00
08/24/2004,03:27,1098.75,1099.00,1098.75,1099.00,58,0,58.00
08/24/2004,03:28,1098.75,1098.75,1098.75,1098.75,0,47,47.00
08/24/2004,03:29,1099.00,1099.00,1099.00,1099.00,83,0,83.00
08/24/2004,03:30,1099.00,1099.25,1099.00,1099.25,96,0,96.00
08/24/2004,03:31,1099.25,1099.25,1099.00,1099.00,17,2,19.00
08/24/2004,03:32,1099.25,1099.25,1099.25,1099.25,53,0,53.00
08/24/2004,03:33,1099.25,1099.50,1099.25,1099.50,116,0,116.00
08/24/2004,03:34,1099.25,1099.50,1099.25,1099.50,12,2,14.00
08/24/2004,03:35,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/24/2004,03:36,1099.50,1099.50,1099.25,1099.25,6,1,7.00
08/24/2004,03:37,1099.25,1099.25,1099.25,1099.25,0,29,29.00
08/24/2004,03:38,1099.00,1099.00,1099.00,1099.00,0,10,10.00
08/24/2004,03:39,1099.00,1099.00,1099.00,1099.00,0,3,3.00
08/24/2004,03:41,1099.00,1099.00,1099.00,1099.00,0,12,12.00
08/24/2004,03:42,1099.00,1099.00,1099.00,1099.00,0,35,35.00
08/24/2004,03:43,1099.25,1099.25,1099.00,1099.00,2,5,7.00
08/24/2004,03:44,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/24/2004,03:45,1099.25,1099.25,1099.25,1099.25,51,0,51.00
08/24/2004,03:47,1099.00,1099.00,1099.00,1099.00,0,73,73.00
08/24/2004,03:48,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/24/2004,03:49,1098.75,1098.75,1098.75,1098.75,0,25,25.00
08/24/2004,03:50,1099.00,1099.00,1098.75,1098.75,1,66,67.00
08/24/2004,03:52,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/24/2004,03:53,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/24/2004,03:58,1098.75,1099.00,1098.75,1099.00,46,4,50.00
08/24/2004,04:01,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/24/2004,04:02,1099.25,1099.25,1099.00,1099.25,46,3,49.00
08/24/2004,04:03,1099.25,1099.25,1099.25,1099.25,60,0,60.00
08/24/2004,04:04,1099.00,1099.25,1099.00,1099.25,2,2,4.00
08/24/2004,04:07,1099.25,1099.25,1099.25,1099.25,12,0,12.00
08/24/2004,04:08,1099.25,1099.25,1099.25,1099.25,76,0,76.00
08/24/2004,04:09,1099.50,1099.50,1099.25,1099.25,1,35,36.00
08/24/2004,04:11,1099.50,1099.50,1099.50,1099.50,100,0,100.00
08/24/2004,04:12,1099.25,1099.25,1099.25,1099.25,0,25,25.00
08/24/2004,04:13,1099.25,1099.50,1099.25,1099.50,1,1,2.00
08/24/2004,04:14,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/24/2004,04:15,1099.25,1099.25,1099.25,1099.25,0,42,42.00
08/24/2004,04:16,1099.25,1099.25,1099.00,1099.00,0,63,63.00
08/24/2004,04:19,1099.25,1099.25,1099.25,1099.25,37,0,37.00
08/24/2004,04:23,1099.00,1099.25,1099.00,1099.25,29,20,49.00
08/24/2004,04:24,1099.25,1099.25,1099.25,1099.25,7,0,7.00
08/24/2004,04:26,1099.25,1099.50,1099.25,1099.50,61,0,61.00
08/24/2004,04:27,1099.50,1099.50,1099.50,1099.50,3,0,3.00
08/24/2004,04:28,1099.75,1100.50,1099.75,1100.00,444,2,446.00
08/24/2004,04:29,1100.00,1100.00,1100.00,1100.00,23,0,23.00
08/24/2004,04:30,1100.00,1100.00,1100.00,1100.00,2,0,2.00
08/24/2004,04:31,1100.00,1100.00,1100.00,1100.00,6,0,6.00
08/24/2004,04:32,1100.00,1100.00,1100.00,1100.00,46,0,46.00
08/24/2004,04:33,1099.75,1099.75,1099.75,1099.75,0,59,59.00
08/24/2004,04:35,1099.75,1099.75,1099.75,1099.75,0,25,25.00
08/24/2004,04:37,1099.75,1099.75,1099.75,1099.75,0,1,1.00
08/24/2004,04:38,1099.75,1099.75,1099.75,1099.75,0,61,61.00
08/24/2004,04:39,1099.75,1099.75,1099.75,1099.75,0,21,21.00
08/24/2004,04:40,1099.75,1099.75,1099.75,1099.75,0,1,1.00
08/24/2004,04:42,1099.75,1099.75,1099.75,1099.75,0,2,2.00
08/24/2004,04:44,1099.75,1099.75,1099.75,1099.75,0,25,25.00
08/24/2004,04:49,1099.75,1099.75,1099.75,1099.75,0,18,18.00
08/24/2004,04:50,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/24/2004,04:51,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/24/2004,04:52,1099.50,1099.75,1099.50,1099.75,18,1,19.00
08/24/2004,04:53,1099.75,1099.75,1099.75,1099.75,35,0,35.00
08/24/2004,04:54,1099.75,1099.75,1099.75,1099.75,18,0,18.00
08/24/2004,04:56,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/24/2004,04:57,1099.50,1099.50,1099.50,1099.50,0,15,15.00
08/24/2004,04:58,1099.50,1099.50,1099.25,1099.50,137,124,261.00
08/24/2004,04:59,1099.25,1099.25,1099.25,1099.25,0,2,2.00
08/24/2004,05:00,1099.25,1099.25,1099.00,1099.25,10,16,26.00
08/24/2004,05:01,1099.25,1099.50,1099.25,1099.50,16,0,16.00
08/24/2004,05:02,1099.50,1099.50,1099.50,1099.50,31,0,31.00
08/24/2004,05:03,1099.50,1099.75,1099.50,1099.50,9,2,11.00
08/24/2004,05:04,1099.50,1099.75,1099.50,1099.75,2,2,4.00
08/24/2004,05:06,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/24/2004,05:08,1099.50,1099.75,1099.50,1099.75,1,6,7.00
08/24/2004,05:10,1099.75,1099.75,1099.75,1099.75,6,0,6.00
08/24/2004,05:11,1099.75,1100.00,1099.75,1099.75,11,1,12.00
08/24/2004,05:12,1099.75,1099.75,1099.75,1099.75,0,1,1.00
08/24/2004,05:15,1099.50,1099.50,1099.50,1099.50,0,4,4.00
08/24/2004,05:16,1099.25,1099.25,1099.25,1099.25,0,2,2.00
08/24/2004,05:19,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/24/2004,05:21,1099.50,1099.75,1099.50,1099.50,30,1,31.00
08/24/2004,05:23,1099.50,1099.50,1099.50,1099.50,0,6,6.00
08/24/2004,05:24,1099.50,1099.50,1099.25,1099.25,0,7,7.00
08/24/2004,05:25,1099.50,1099.50,1099.50,1099.50,15,0,15.00
08/24/2004,05:26,1099.50,1099.50,1099.50,1099.50,10,0,10.00
08/24/2004,05:27,1099.50,1099.50,1099.50,1099.50,43,0,43.00
08/24/2004,05:28,1099.50,1099.50,1099.50,1099.50,11,0,11.00
08/24/2004,05:30,1099.25,1099.25,1099.25,1099.25,0,2,2.00
08/24/2004,05:31,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/24/2004,05:33,1099.25,1099.25,1099.25,1099.25,0,5,5.00
08/24/2004,05:34,1099.25,1099.25,1099.00,1099.25,13,38,51.00
08/24/2004,05:35,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/24/2004,05:36,1099.25,1099.25,1099.25,1099.25,3,0,3.00
08/24/2004,05:37,1099.25,1099.25,1099.00,1099.00,1,3,4.00
08/24/2004,05:39,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/24/2004,05:40,1099.25,1099.25,1099.25,1099.25,4,0,4.00
08/24/2004,05:42,1099.25,1099.25,1099.25,1099.25,15,0,15.00
08/24/2004,05:44,1099.25,1099.25,1099.25,1099.25,8,0,8.00
08/24/2004,05:45,1099.50,1099.50,1099.25,1099.25,43,21,64.00
08/24/2004,05:46,1099.25,1099.25,1099.25,1099.25,0,10,10.00
08/24/2004,05:47,1099.25,1099.50,1099.25,1099.50,8,1,9.00
08/24/2004,05:48,1099.50,1099.50,1099.25,1099.50,19,1,20.00
08/24/2004,05:49,1099.50,1099.75,1099.50,1099.50,8,6,14.00
08/24/2004,05:50,1099.50,1099.50,1099.50,1099.50,0,29,29.00
08/24/2004,05:53,1099.50,1099.50,1099.50,1099.50,0,12,12.00
08/24/2004,05:55,1099.75,1099.75,1099.75,1099.75,63,0,63.00
08/24/2004,05:56,1099.75,1099.75,1099.50,1099.50,1,1,2.00
08/24/2004,05:58,1099.50,1099.50,1099.50,1099.50,0,51,51.00
08/24/2004,06:00,1099.50,1099.50,1099.50,1099.50,0,61,61.00
08/24/2004,06:01,1099.50,1099.50,1099.25,1099.25,0,6,6.00
08/24/2004,06:02,1099.50,1099.50,1099.50,1099.50,65,0,65.00
08/24/2004,06:03,1099.50,1099.50,1099.50,1099.50,3,0,3.00
08/24/2004,06:04,1099.50,1099.50,1099.50,1099.50,83,0,83.00
08/24/2004,06:05,1099.50,1099.75,1099.50,1099.75,31,0,31.00
08/24/2004,06:06,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/24/2004,06:07,1099.50,1099.75,1099.50,1099.75,2,1,3.00
08/24/2004,06:08,1099.75,1099.75,1099.75,1099.75,5,0,5.00
08/24/2004,06:09,1099.75,1099.75,1099.75,1099.75,17,0,17.00
08/24/2004,06:10,1099.75,1100.00,1099.75,1100.00,17,0,17.00
08/24/2004,06:11,1100.00,1100.00,1100.00,1100.00,119,0,119.00
08/24/2004,06:12,1100.00,1100.00,1100.00,1100.00,15,0,15.00
08/24/2004,06:13,1100.00,1100.00,1100.00,1100.00,27,0,27.00
08/24/2004,06:14,1100.00,1100.00,1099.75,1099.75,1,1,2.00
08/24/2004,06:15,1099.75,1099.75,1099.75,1099.75,0,43,43.00
08/24/2004,06:16,1099.75,1100.00,1099.75,1099.75,3,12,15.00
08/24/2004,06:17,1099.75,1099.75,1099.75,1099.75,0,3,3.00
08/24/2004,06:18,1099.75,1100.00,1099.75,1100.00,21,1,22.00
08/24/2004,06:19,1100.00,1100.00,1100.00,1100.00,5,0,5.00
08/24/2004,06:20,1100.00,1100.50,1100.00,1100.25,69,11,80.00
08/24/2004,06:21,1100.25,1100.25,1100.25,1100.25,0,38,38.00
08/24/2004,06:22,1100.25,1100.75,1100.25,1100.75,129,1,130.00
08/24/2004,06:23,1100.50,1100.75,1100.50,1100.50,1,44,45.00
08/24/2004,06:24,1100.50,1100.50,1100.25,1100.25,0,147,147.00
08/24/2004,06:25,1100.25,1100.25,1100.00,1100.25,36,11,47.00
08/24/2004,06:26,1100.25,1100.25,1100.00,1100.00,13,1,14.00
08/24/2004,06:27,1100.00,1100.25,1100.00,1100.25,29,2,31.00
08/24/2004,06:28,1100.25,1100.25,1100.25,1100.25,32,0,32.00
08/24/2004,06:29,1100.25,1100.25,1100.25,1100.25,1,0,1.00
08/24/2004,06:30,1100.00,1100.25,1100.00,1100.25,24,1,25.00
08/24/2004,06:31,1100.50,1100.50,1100.25,1100.25,1,2,3.00
08/24/2004,06:32,1100.25,1100.25,1100.25,1100.25,0,71,71.00
08/24/2004,06:33,1100.00,1100.25,1100.00,1100.25,30,7,37.00
08/24/2004,06:34,1100.00,1100.25,1100.00,1100.25,100,103,203.00
08/24/2004,06:35,1100.25,1100.25,1100.25,1100.25,128,0,128.00
08/24/2004,06:36,1100.25,1100.25,1100.00,1100.00,1,78,79.00
08/24/2004,06:37,1100.00,1100.00,1099.75,1099.75,0,8,8.00
08/24/2004,06:38,1099.75,1099.75,1099.75,1099.75,0,3,3.00
08/24/2004,06:39,1099.75,1099.75,1099.75,1099.75,0,85,85.00
08/24/2004,06:40,1100.00,1100.00,1100.00,1100.00,1,0,1.00
08/24/2004,06:41,1099.75,1099.75,1099.75,1099.75,0,3,3.00
08/24/2004,06:42,1099.75,1099.75,1099.75,1099.75,0,20,20.00
08/24/2004,06:43,1099.75,1099.75,1099.75,1099.75,0,1,1.00
08/24/2004,06:44,1099.75,1099.75,1099.75,1099.75,0,42,42.00
08/24/2004,06:45,1099.75,1099.75,1099.75,1099.75,0,27,27.00
08/24/2004,06:46,1099.75,1099.75,1099.75,1099.75,0,25,25.00
08/24/2004,06:47,1099.75,1099.75,1099.75,1099.75,0,23,23.00
08/24/2004,06:48,1099.75,1099.75,1099.75,1099.75,0,15,15.00
08/24/2004,06:49,1099.75,1099.75,1099.75,1099.75,0,15,15.00
08/24/2004,06:50,1099.75,1100.00,1099.75,1100.00,88,5,93.00
08/24/2004,06:51,1100.00,1100.00,1100.00,1100.00,8,0,8.00
08/24/2004,06:52,1100.00,1100.00,1100.00,1100.00,45,0,45.00
08/24/2004,06:55,1099.75,1100.00,1099.75,1099.75,1,33,34.00
08/24/2004,06:56,1099.75,1099.75,1099.50,1099.50,58,5,63.00
08/24/2004,06:57,1099.75,1099.75,1099.50,1099.50,5,4,9.00
08/24/2004,06:58,1099.50,1100.00,1099.50,1100.00,19,41,60.00
08/24/2004,06:59,1099.75,1099.75,1099.50,1099.75,5,7,12.00
08/24/2004,07:00,1099.75,1099.75,1099.50,1099.50,5,1,6.00
08/24/2004,07:01,1099.50,1099.75,1099.50,1099.50,3,51,54.00
08/24/2004,07:02,1099.50,1099.50,1099.50,1099.50,0,30,30.00
08/24/2004,07:03,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/24/2004,07:04,1099.50,1099.75,1099.50,1099.75,131,2,133.00
08/24/2004,07:05,1100.00,1100.00,1099.75,1100.00,11,20,31.00
08/24/2004,07:06,1100.00,1100.00,1099.50,1099.75,14,57,71.00
08/24/2004,07:07,1099.75,1099.75,1099.50,1099.50,1,20,21.00
08/24/2004,07:08,1099.50,1099.75,1099.50,1099.75,1,42,43.00
08/24/2004,07:09,1099.75,1099.75,1099.75,1099.75,59,0,59.00
08/24/2004,07:10,1099.75,1099.75,1099.75,1099.75,63,0,63.00
08/24/2004,07:11,1099.75,1099.75,1099.75,1099.75,6,0,6.00
08/24/2004,07:12,1099.50,1099.75,1099.50,1099.75,3,55,58.00
08/24/2004,07:13,1099.50,1099.75,1099.50,1099.50,5,7,12.00
08/24/2004,07:14,1099.50,1099.75,1099.50,1099.50,1,34,35.00
08/24/2004,07:15,1099.25,1099.50,1099.25,1099.50,8,9,17.00
08/24/2004,07:16,1099.25,1099.50,1099.25,1099.50,105,3,108.00
08/24/2004,07:17,1099.50,1099.50,1099.50,1099.50,26,0,26.00
08/24/2004,07:18,1099.50,1099.50,1099.50,1099.50,26,0,26.00
08/24/2004,07:19,1099.75,1099.75,1099.75,1099.75,176,0,176.00
08/24/2004,07:20,1099.75,1100.00,1099.50,1099.75,35,102,137.00
08/24/2004,07:21,1100.00,1100.25,1100.00,1100.00,177,31,208.00
08/24/2004,07:22,1100.25,1100.50,1100.25,1100.25,99,93,192.00
08/24/2004,07:23,1100.25,1100.25,1100.00,1100.25,141,17,158.00
08/24/2004,07:24,1100.25,1100.25,1100.25,1100.25,165,0,165.00
08/24/2004,07:25,1100.25,1100.50,1100.00,1100.25,20,180,200.00
08/24/2004,07:26,1100.25,1100.25,1100.25,1100.25,3,0,3.00
08/24/2004,07:27,1100.00,1100.25,1100.00,1100.25,177,3,180.00
08/24/2004,07:28,1100.25,1100.25,1100.00,1100.00,103,12,115.00
08/24/2004,07:29,1100.25,1100.25,1100.25,1100.25,35,0,35.00
08/24/2004,07:30,1100.00,1100.25,1100.00,1100.25,5,14,19.00
08/24/2004,07:31,1100.25,1100.25,1100.00,1100.00,30,11,41.00
08/24/2004,07:32,1100.25,1100.50,1100.25,1100.50,75,0,75.00
08/24/2004,07:33,1100.50,1100.50,1100.25,1100.25,15,81,96.00
08/24/2004,07:34,1100.25,1100.50,1100.25,1100.50,4,16,20.00
08/24/2004,07:35,1100.50,1100.50,1100.25,1100.50,4,120,124.00
08/24/2004,07:36,1100.25,1100.50,1100.25,1100.50,3,32,35.00
08/24/2004,07:37,1100.50,1100.50,1100.25,1100.25,1,4,5.00
08/24/2004,07:38,1100.50,1100.50,1100.25,1100.25,1,160,161.00
08/24/2004,07:39,1100.25,1100.25,1100.25,1100.25,0,126,126.00
08/24/2004,07:40,1100.00,1100.25,1100.00,1100.00,1,12,13.00
08/24/2004,07:41,1100.25,1100.25,1100.00,1100.25,4,2,6.00
08/24/2004,07:42,1100.25,1100.25,1100.25,1100.25,6,0,6.00
08/24/2004,07:43,1100.25,1100.25,1100.00,1100.00,9,14,23.00
08/24/2004,07:44,1100.00,1100.25,1099.75,1099.75,1,238,239.00
08/24/2004,07:45,1100.00,1100.00,1099.75,1099.75,12,1,13.00
08/24/2004,07:46,1099.75,1099.75,1099.75,1099.75,0,1,1.00
08/24/2004,07:47,1099.75,1099.75,1099.75,1099.75,0,3,3.00
08/24/2004,07:48,1100.00,1100.00,1099.75,1099.75,1,1,2.00
08/24/2004,07:49,1099.75,1099.75,1099.75,1099.75,0,244,244.00
08/24/2004,07:50,1099.75,1100.00,1099.75,1100.00,77,3,80.00
08/24/2004,07:51,1100.00,1100.00,1099.75,1099.75,2,3,5.00
08/24/2004,07:54,1099.75,1099.75,1099.75,1099.75,0,37,37.00
08/24/2004,07:55,1099.75,1099.75,1099.75,1099.75,0,10,10.00
08/24/2004,07:56,1100.00,1100.00,1099.50,1099.75,90,103,193.00
08/24/2004,07:57,1099.75,1099.75,1099.75,1099.75,3,0,3.00
08/24/2004,07:58,1099.75,1100.00,1099.75,1100.00,27,0,27.00
08/24/2004,07:59,1100.00,1100.00,1100.00,1100.00,3,0,3.00
08/24/2004,08:00,1099.75,1100.00,1099.75,1099.75,7,2,9.00
08/24/2004,08:01,1100.00,1100.00,1100.00,1100.00,119,0,119.00
08/24/2004,08:02,1099.75,1100.00,1099.75,1099.75,2,9,11.00
08/24/2004,08:03,1100.00,1100.25,1100.00,1100.00,59,70,129.00
08/24/2004,08:04,1100.00,1100.00,1100.00,1100.00,0,65,65.00
08/24/2004,08:05,1100.00,1100.00,1100.00,1100.00,0,5,5.00
08/24/2004,08:06,1100.00,1100.25,1100.00,1100.00,10,22,32.00
08/24/2004,08:07,1100.00,1100.25,1100.00,1100.00,4,5,9.00
08/24/2004,08:08,1100.25,1100.25,1100.25,1100.25,123,0,123.00
08/24/2004,08:09,1100.25,1100.50,1100.25,1100.25,56,140,196.00
08/24/2004,08:10,1100.25,1100.50,1100.25,1100.25,203,75,278.00
08/24/2004,08:11,1100.25,1100.50,1100.25,1100.50,133,79,212.00
08/24/2004,08:12,1100.50,1100.50,1100.25,1100.25,76,83,159.00
08/24/2004,08:13,1100.25,1100.75,1100.25,1100.50,154,40,194.00
08/24/2004,08:14,1100.75,1101.00,1100.50,1100.75,851,79,930.00
08/24/2004,08:15,1100.75,1101.00,1100.75,1101.00,790,39,829.00
08/24/2004,08:16,1101.00,1101.00,1100.75,1100.75,195,123,318.00
08/24/2004,08:17,1100.50,1100.75,1100.50,1100.50,6,8,14.00
08/24/2004,08:18,1100.75,1100.75,1100.50,1100.50,64,24,88.00
08/24/2004,08:19,1100.75,1101.00,1100.50,1100.75,113,39,152.00
08/24/2004,08:20,1100.75,1100.75,1100.50,1100.50,7,2,9.00
08/24/2004,08:21,1100.50,1101.00,1100.50,1100.75,123,68,191.00
08/24/2004,08:22,1100.75,1101.00,1100.75,1100.75,3,8,11.00
08/24/2004,08:23,1100.75,1101.00,1100.75,1101.00,33,98,131.00
08/24/2004,08:24,1101.00,1101.00,1100.75,1100.75,16,28,44.00
08/24/2004,08:25,1100.75,1101.00,1100.50,1100.50,4,505,509.00
08/24/2004,08:26,1100.50,1100.75,1100.25,1100.50,384,354,738.00
08/24/2004,08:27,1100.50,1100.75,1100.50,1100.50,336,77,413.00
08/24/2004,08:28,1100.50,1100.75,1100.50,1100.50,10,417,427.00
08/24/2004,08:29,1100.50,1100.50,1100.00,1100.25,119,355,474.00
08/24/2004,08:30,1100.25,1100.50,1100.00,1100.25,128,667,795.00
08/24/2004,08:31,1100.50,1100.75,1100.25,1100.25,1662,1659,3321.00
08/24/2004,08:32,1100.25,1100.75,1100.25,1100.50,1524,667,2191.00
08/24/2004,08:33,1100.50,1100.75,1100.25,1100.50,518,284,802.00
08/24/2004,08:34,1100.50,1100.75,1100.25,1100.75,2003,664,2667.00
08/24/2004,08:35,1100.75,1101.00,1100.25,1100.25,971,1351,2322.00
08/24/2004,08:36,1100.50,1100.50,1100.25,1100.25,60,1095,1155.00
08/24/2004,08:37,1100.25,1100.25,1100.00,1100.25,841,772,1613.00
08/24/2004,08:38,1100.25,1100.50,1099.50,1099.50,192,2490,2682.00
08/24/2004,08:39,1099.75,1100.00,1099.50,1100.00,853,1116,1969.00
08/24/2004,08:40,1099.75,1100.00,1099.75,1099.75,1461,418,1879.00
08/24/2004,08:41,1100.00,1100.25,1099.50,1099.75,439,919,1358.00
08/24/2004,08:42,1099.75,1100.00,1099.50,1099.75,305,176,481.00
08/24/2004,08:43,1099.75,1100.00,1099.75,1100.00,308,141,449.00
08/24/2004,08:44,1100.00,1100.00,1099.50,1099.50,130,564,694.00
08/24/2004,08:45,1099.50,1100.00,1099.50,1100.00,727,85,812.00
08/24/2004,08:46,1100.00,1100.25,1099.75,1100.00,1399,848,2247.00
08/24/2004,08:47,1100.00,1100.00,1099.50,1099.50,31,1110,1141.00
08/24/2004,08:48,1099.50,1099.50,1098.75,1098.75,462,1994,2456.00
08/24/2004,08:49,1099.00,1099.25,1098.75,1099.00,1131,339,1470.00
08/24/2004,08:50,1098.75,1099.25,1098.75,1099.00,527,616,1143.00
08/24/2004,08:51,1098.75,1099.00,1098.75,1098.75,67,212,279.00
08/24/2004,08:52,1098.75,1099.25,1098.50,1099.25,2627,1700,4327.00
08/24/2004,08:53,1099.25,1099.75,1099.00,1099.75,1215,188,1403.00
08/24/2004,08:54,1099.50,1099.75,1099.25,1099.50,804,1151,1955.00
08/24/2004,08:55,1099.25,1100.25,1099.25,1099.75,1676,736,2412.00
08/24/2004,08:56,1100.00,1100.00,1099.50,1100.00,940,472,1412.00
08/24/2004,08:57,1099.75,1100.00,1099.75,1100.00,80,328,408.00
08/24/2004,08:58,1100.00,1100.25,1099.50,1099.50,758,1124,1882.00
08/24/2004,08:59,1099.75,1099.75,1099.00,1099.50,985,1007,1992.00
08/24/2004,09:00,1099.50,1100.00,1099.50,1099.50,425,285,710.00
08/24/2004,09:01,1099.75,1099.75,1099.00,1099.00,494,966,1460.00
08/24/2004,09:02,1099.00,1099.25,1098.25,1098.50,786,2358,3144.00
08/24/2004,09:03,1098.50,1098.75,1098.50,1098.50,611,256,867.00
08/24/2004,09:04,1098.75,1099.25,1098.50,1099.00,704,256,960.00
08/24/2004,09:05,1099.00,1099.75,1098.75,1099.50,1449,185,1634.00
08/24/2004,09:06,1099.75,1100.25,1099.50,1100.00,2013,444,2457.00
08/24/2004,09:07,1100.25,1100.25,1099.75,1099.75,646,1252,1898.00
08/24/2004,09:08,1099.75,1100.00,1099.25,1100.00,747,749,1496.00
08/24/2004,09:09,1099.75,1100.75,1099.75,1100.75,1724,351,2075.00
08/24/2004,09:10,1100.75,1101.25,1100.50,1100.75,2928,938,3866.00
08/24/2004,09:11,1101.00,1101.25,1100.50,1100.50,887,1029,1916.00
08/24/2004,09:12,1100.75,1100.75,1100.25,1100.50,249,1969,2218.00
08/24/2004,09:13,1100.75,1100.75,1100.25,1100.25,112,454,566.00
08/24/2004,09:14,1100.25,1100.50,1099.75,1100.00,737,2359,3096.00
08/24/2004,09:15,1100.00,1100.00,1099.75,1099.75,1365,483,1848.00
08/24/2004,09:16,1099.75,1100.25,1099.50,1099.75,333,779,1112.00
08/24/2004,09:17,1099.50,1099.75,1099.00,1099.50,706,2342,3048.00
08/24/2004,09:18,1099.50,1099.75,1098.75,1099.00,1090,2003,3093.00
08/24/2004,09:19,1099.00,1099.25,1098.50,1098.75,806,1885,2691.00
08/24/2004,09:20,1098.75,1098.75,1098.00,1098.50,1074,3109,4183.00
08/24/2004,09:21,1098.50,1099.00,1098.50,1099.00,686,103,789.00
08/24/2004,09:22,1099.00,1099.00,1098.00,1098.25,898,1261,2159.00
08/24/2004,09:23,1098.25,1098.75,1098.25,1098.75,509,284,793.00
08/24/2004,09:24,1098.75,1098.75,1097.75,1097.75,437,2694,3131.00
08/24/2004,09:25,1097.75,1098.00,1097.50,1098.00,1019,1218,2237.00
08/24/2004,09:26,1097.75,1098.25,1097.75,1098.25,1014,253,1267.00
08/24/2004,09:27,1098.00,1098.25,1097.50,1098.00,693,1123,1816.00
08/24/2004,09:28,1098.00,1098.00,1097.00,1097.75,1550,1967,3517.00
08/24/2004,09:29,1097.50,1097.75,1097.25,1097.50,1664,653,2317.00
08/24/2004,09:30,1097.50,1097.75,1097.00,1097.25,529,1607,2136.00
08/24/2004,09:31,1097.25,1097.50,1097.00,1097.25,984,497,1481.00
08/24/2004,09:32,1097.50,1097.50,1097.00,1097.25,428,1010,1438.00
08/24/2004,09:33,1097.25,1097.25,1096.25,1096.75,970,4020,4990.00
08/24/2004,09:34,1096.50,1096.75,1095.75,1096.00,2915,2741,5656.00
08/24/2004,09:35,1095.75,1096.25,1095.25,1096.00,2801,2450,5251.00
08/24/2004,09:36,1096.00,1096.25,1095.75,1096.00,1846,1474,3320.00
08/24/2004,09:37,1096.25,1096.50,1095.75,1096.50,1514,568,2082.00
08/24/2004,09:38,1096.50,1096.50,1096.25,1096.50,283,1032,1315.00
08/24/2004,09:39,1096.50,1096.50,1096.00,1096.50,691,889,1580.00
08/24/2004,09:40,1096.50,1096.50,1095.25,1095.50,1146,2492,3638.00
08/24/2004,09:41,1095.50,1096.25,1095.25,1096.25,1992,1162,3154.00
08/24/2004,09:42,1096.25,1096.50,1096.00,1096.25,1154,401,1555.00
08/24/2004,09:43,1096.25,1096.25,1095.00,1095.25,260,2807,3067.00
08/24/2004,09:44,1095.25,1095.50,1094.50,1094.75,1416,3748,5164.00
08/24/2004,09:45,1095.00,1095.25,1094.75,1095.25,1043,1763,2806.00
08/24/2004,09:46,1095.25,1095.25,1094.75,1095.25,1128,657,1785.00
08/24/2004,09:47,1095.25,1095.50,1095.00,1095.25,983,193,1176.00
08/24/2004,09:48,1095.25,1095.50,1095.25,1095.50,1151,131,1282.00
08/24/2004,09:49,1095.50,1095.75,1095.25,1095.25,732,604,1336.00
08/24/2004,09:50,1095.50,1095.75,1095.25,1095.50,335,265,600.00
08/24/2004,09:51,1095.50,1096.00,1095.50,1096.00,1419,42,1461.00
08/24/2004,09:52,1096.00,1096.25,1095.75,1095.75,1281,815,2096.00
08/24/2004,09:53,1095.75,1096.00,1095.50,1095.75,1270,366,1636.00
08/24/2004,09:54,1095.75,1096.25,1095.75,1096.00,3160,1279,4439.00
08/24/2004,09:55,1096.00,1096.00,1095.50,1095.75,573,1097,1670.00
08/24/2004,09:56,1095.75,1096.50,1095.75,1096.25,1214,179,1393.00
08/24/2004,09:57,1096.25,1096.25,1096.00,1096.00,105,98,203.00
08/24/2004,09:58,1096.00,1096.00,1095.75,1096.00,304,513,817.00
08/24/2004,09:59,1096.00,1096.25,1096.00,1096.00,183,19,202.00
08/24/2004,10:00,1096.25,1096.25,1096.00,1096.25,80,98,178.00
08/24/2004,10:01,1096.00,1096.25,1095.75,1095.75,147,502,649.00
08/24/2004,10:02,1095.75,1096.00,1095.50,1095.75,382,233,615.00
08/24/2004,10:03,1095.50,1095.75,1094.50,1095.00,635,3488,4123.00
08/24/2004,10:04,1094.75,1095.25,1094.75,1095.25,1392,371,1763.00
08/24/2004,10:05,1095.25,1095.50,1095.00,1095.25,564,234,798.00
08/24/2004,10:06,1095.25,1095.50,1094.75,1095.00,739,1274,2013.00
08/24/2004,10:07,1095.00,1095.50,1095.00,1095.25,1472,32,1504.00
08/24/2004,10:08,1095.25,1095.50,1095.25,1095.50,126,67,193.00
08/24/2004,10:09,1095.50,1096.25,1095.25,1096.25,2635,94,2729.00
08/24/2004,10:10,1096.25,1096.25,1095.75,1096.00,400,399,799.00
08/24/2004,10:11,1096.00,1096.00,1095.75,1095.75,202,143,345.00
08/24/2004,10:12,1096.00,1096.00,1095.75,1096.00,90,5,95.00
08/24/2004,10:13,1096.00,1096.00,1095.25,1095.75,512,768,1280.00
08/24/2004,10:14,1095.50,1096.00,1095.50,1095.75,605,106,711.00
08/24/2004,10:15,1095.75,1095.75,1095.25,1095.75,139,244,383.00
08/24/2004,10:16,1095.50,1096.25,1095.50,1096.00,617,14,631.00
08/24/2004,10:17,1096.25,1096.25,1095.50,1095.50,374,806,1180.00
08/24/2004,10:18,1095.50,1095.50,1094.75,1095.50,1123,1702,2825.00
08/24/2004,10:19,1095.50,1095.50,1095.25,1095.25,781,808,1589.00
08/24/2004,10:20,1095.25,1095.50,1094.75,1094.75,542,2041,2583.00
08/24/2004,10:21,1095.00,1095.25,1094.50,1094.75,1251,2072,3323.00
08/24/2004,10:22,1094.50,1094.75,1094.25,1094.50,1884,1701,3585.00
08/24/2004,10:23,1094.25,1094.75,1094.25,1094.25,1621,333,1954.00
08/24/2004,10:24,1094.50,1095.00,1094.25,1095.00,1194,442,1636.00
08/24/2004,10:25,1095.00,1095.50,1094.75,1095.50,1545,102,1647.00
08/24/2004,10:26,1095.25,1095.75,1095.25,1095.25,997,351,1348.00
08/24/2004,10:27,1095.25,1096.25,1095.25,1096.25,3390,49,3439.00
08/24/2004,10:28,1096.25,1096.50,1095.75,1095.75,878,706,1584.00
08/24/2004,10:29,1095.75,1096.00,1095.50,1096.00,381,319,700.00
08/24/2004,10:30,1096.00,1096.00,1095.50,1095.75,100,590,690.00
08/24/2004,10:31,1095.75,1096.00,1095.50,1095.75,345,152,497.00
08/24/2004,10:32,1095.75,1096.00,1095.50,1095.75,277,330,607.00
08/24/2004,10:33,1095.75,1096.00,1095.50,1095.75,134,591,725.00
08/24/2004,10:34,1095.75,1096.00,1095.75,1096.00,234,182,416.00
08/24/2004,10:35,1096.00,1096.25,1095.75,1096.25,891,18,909.00
08/24/2004,10:36,1096.25,1096.25,1095.75,1096.00,98,103,201.00
08/24/2004,10:37,1095.75,1096.00,1095.25,1095.25,17,1119,1136.00
08/24/2004,10:38,1095.25,1095.50,1095.00,1095.25,1155,1993,3148.00
08/24/2004,10:39,1095.50,1095.50,1095.25,1095.50,235,20,255.00
08/24/2004,10:40,1095.50,1095.75,1095.25,1095.75,277,54,331.00
08/24/2004,10:41,1095.75,1095.75,1095.25,1095.50,73,400,473.00
08/24/2004,10:42,1095.50,1095.75,1095.50,1095.75,151,1,152.00
08/24/2004,10:43,1095.50,1095.75,1095.00,1095.25,161,281,442.00
08/24/2004,10:44,1095.25,1095.50,1095.25,1095.25,131,158,289.00
08/24/2004,10:45,1095.25,1095.50,1095.25,1095.25,64,24,88.00
08/24/2004,10:46,1095.25,1095.75,1095.25,1095.50,334,229,563.00
08/24/2004,10:47,1095.75,1095.75,1095.50,1095.75,119,74,193.00
08/24/2004,10:48,1095.50,1095.75,1094.50,1094.75,200,2483,2683.00
08/24/2004,10:49,1094.50,1094.75,1094.00,1094.50,1913,3278,5191.00
08/24/2004,10:50,1094.50,1094.75,1094.50,1094.50,167,764,931.00
08/24/2004,10:51,1094.50,1095.00,1094.50,1095.00,1394,113,1507.00
08/24/2004,10:52,1095.00,1095.00,1094.75,1095.00,1437,219,1656.00
08/24/2004,10:53,1094.75,1095.25,1094.75,1095.25,878,98,976.00
08/24/2004,10:54,1095.00,1095.50,1095.00,1095.25,1057,40,1097.00
08/24/2004,10:55,1095.50,1095.50,1095.00,1095.00,147,455,602.00
08/24/2004,10:56,1095.25,1095.25,1094.50,1094.50,87,438,525.00
08/24/2004,10:57,1094.50,1095.00,1094.50,1094.75,185,142,327.00
08/24/2004,10:58,1094.75,1095.00,1094.75,1094.75,26,615,641.00
08/24/2004,10:59,1094.75,1095.00,1094.50,1094.50,32,878,910.00
08/24/2004,11:00,1094.50,1094.75,1094.50,1094.50,104,345,449.00
08/24/2004,11:01,1094.50,1094.75,1094.25,1094.50,224,158,382.00
08/24/2004,11:02,1094.50,1094.75,1094.25,1094.50,637,503,1140.00
08/24/2004,11:03,1094.50,1094.50,1093.00,1093.25,1825,5890,7715.00
08/24/2004,11:04,1093.00,1093.25,1092.75,1093.00,1783,2760,4543.00
08/24/2004,11:05,1093.25,1093.50,1093.00,1093.25,455,435,890.00
08/24/2004,11:06,1093.25,1093.25,1092.75,1093.25,1171,734,1905.00
08/24/2004,11:07,1093.00,1093.25,1093.00,1093.25,654,509,1163.00
08/24/2004,11:08,1093.25,1093.50,1093.00,1093.25,588,352,940.00
08/24/2004,11:09,1093.25,1093.25,1093.00,1093.25,319,42,361.00
08/24/2004,11:10,1093.25,1093.25,1092.50,1093.00,707,1827,2534.00
08/24/2004,11:11,1092.75,1093.00,1092.75,1093.00,972,1170,2142.00
08/24/2004,11:12,1093.00,1093.00,1092.50,1092.50,117,1102,1219.00
08/24/2004,11:13,1092.75,1092.75,1092.50,1092.50,142,226,368.00
08/24/2004,11:14,1092.75,1092.75,1092.25,1092.75,213,1354,1567.00
08/24/2004,11:15,1092.50,1093.25,1092.50,1092.75,1111,130,1241.00
08/24/2004,11:16,1093.00,1093.25,1092.75,1093.25,436,68,504.00
08/24/2004,11:17,1093.25,1093.50,1093.00,1093.25,573,398,971.00
08/24/2004,11:18,1093.25,1093.50,1093.25,1093.50,289,230,519.00
08/24/2004,11:19,1093.25,1093.50,1093.25,1093.25,64,244,308.00
08/24/2004,11:20,1093.25,1093.50,1093.25,1093.50,178,38,216.00
08/24/2004,11:21,1093.50,1093.50,1093.00,1093.25,239,253,492.00
08/24/2004,11:22,1093.25,1093.25,1093.00,1093.25,118,71,189.00
08/24/2004,11:23,1093.00,1093.25,1092.50,1092.75,340,1043,1383.00
08/24/2004,11:24,1092.75,1093.00,1092.75,1092.75,57,117,174.00
08/24/2004,11:25,1092.75,1093.25,1092.50,1093.00,390,49,439.00
08/24/2004,11:26,1093.00,1093.50,1093.00,1093.25,731,37,768.00
08/24/2004,11:27,1093.25,1093.50,1093.25,1093.50,51,27,78.00
08/24/2004,11:28,1093.25,1093.50,1093.25,1093.25,141,338,479.00
08/24/2004,11:29,1093.25,1093.50,1093.25,1093.25,8,41,49.00
08/24/2004,11:30,1093.50,1093.50,1093.25,1093.50,18,136,154.00
08/24/2004,11:31,1093.25,1093.50,1093.25,1093.25,44,136,180.00
08/24/2004,11:32,1093.25,1093.25,1093.00,1093.25,21,105,126.00
08/24/2004,11:33,1093.00,1093.25,1093.00,1093.25,29,266,295.00
08/24/2004,11:34,1093.25,1093.50,1093.00,1093.25,181,10,191.00
08/24/2004,11:35,1093.25,1093.50,1093.25,1093.50,334,77,411.00
08/24/2004,11:36,1093.50,1093.75,1093.25,1093.75,319,132,451.00
08/24/2004,11:37,1093.75,1094.00,1093.50,1093.75,992,277,1269.00
08/24/2004,11:38,1093.75,1094.00,1093.75,1094.00,769,1,770.00
08/24/2004,11:39,1094.00,1094.25,1093.50,1093.50,962,759,1721.00
08/24/2004,11:40,1093.50,1093.75,1093.50,1093.75,243,853,1096.00
08/24/2004,11:41,1093.75,1093.75,1093.25,1093.50,51,400,451.00
08/24/2004,11:42,1093.50,1093.75,1093.25,1093.75,446,124,570.00
08/24/2004,11:43,1093.75,1093.75,1093.25,1093.50,138,319,457.00
08/24/2004,11:44,1093.50,1093.50,1092.75,1092.75,87,1969,2056.00
08/24/2004,11:45,1093.00,1094.00,1092.75,1093.50,1965,137,2102.00
08/24/2004,11:46,1093.75,1093.75,1093.50,1093.75,236,45,281.00
08/24/2004,11:47,1093.50,1094.00,1093.50,1093.75,460,1058,1518.00
08/24/2004,11:48,1094.00,1094.00,1093.75,1094.00,91,28,119.00
08/24/2004,11:49,1093.75,1095.25,1093.75,1095.00,4461,993,5454.00
08/24/2004,11:50,1094.75,1095.00,1094.75,1095.00,235,556,791.00
08/24/2004,11:51,1095.00,1095.00,1094.75,1095.00,1287,16,1303.00
08/24/2004,11:52,1094.75,1095.00,1094.75,1095.00,236,38,274.00
08/24/2004,11:53,1094.75,1095.00,1094.75,1095.00,98,16,114.00
08/24/2004,11:54,1095.00,1095.25,1095.00,1095.00,2166,27,2193.00
08/24/2004,11:55,1095.25,1095.75,1095.25,1095.50,1158,100,1258.00
08/24/2004,11:56,1095.75,1095.75,1095.00,1095.00,419,918,1337.00
08/24/2004,11:57,1095.25,1095.50,1095.00,1095.25,598,28,626.00
08/24/2004,11:58,1095.25,1095.75,1095.25,1095.25,1321,265,1586.00
08/24/2004,11:59,1095.25,1095.50,1095.25,1095.25,136,56,192.00
08/24/2004,12:00,1095.25,1095.50,1095.25,1095.25,26,509,535.00
08/24/2004,12:01,1095.25,1095.25,1095.00,1095.25,48,118,166.00
08/24/2004,12:02,1095.25,1095.25,1095.00,1095.00,489,10,499.00
08/24/2004,12:03,1095.25,1095.25,1095.00,1095.00,336,617,953.00
08/24/2004,12:04,1095.00,1095.25,1095.00,1095.00,27,1227,1254.00
08/24/2004,12:05,1095.00,1095.50,1094.75,1095.25,891,136,1027.00
08/24/2004,12:06,1095.50,1095.75,1095.25,1095.50,334,11,345.00
08/24/2004,12:07,1095.50,1095.50,1095.25,1095.25,11,116,127.00
08/24/2004,12:08,1095.25,1095.50,1095.25,1095.25,126,36,162.00
08/24/2004,12:09,1095.50,1095.50,1095.25,1095.50,768,683,1451.00
08/24/2004,12:10,1095.50,1095.50,1095.25,1095.25,57,181,238.00
08/24/2004,12:11,1095.50,1095.50,1095.25,1095.50,206,13,219.00
08/24/2004,12:12,1095.50,1095.50,1095.25,1095.25,19,451,470.00
08/24/2004,12:13,1095.25,1095.50,1095.00,1095.50,157,214,371.00
08/24/2004,12:14,1095.50,1095.50,1095.25,1095.25,14,374,388.00
08/24/2004,12:15,1095.50,1095.50,1095.25,1095.25,59,243,302.00
08/24/2004,12:16,1095.25,1095.50,1095.25,1095.25,88,21,109.00
08/24/2004,12:17,1095.50,1096.00,1095.50,1095.75,1332,90,1422.00
08/24/2004,12:18,1095.50,1095.75,1095.50,1095.75,161,13,174.00
08/24/2004,12:19,1095.75,1096.00,1095.50,1095.75,631,370,1001.00
08/24/2004,12:20,1095.75,1095.75,1095.50,1095.50,224,7,231.00
08/24/2004,12:21,1095.50,1095.75,1095.50,1095.50,21,348,369.00
08/24/2004,12:22,1095.50,1095.75,1095.25,1095.50,486,350,836.00
08/24/2004,12:23,1095.75,1095.75,1095.50,1095.75,29,475,504.00
08/24/2004,12:24,1095.75,1096.00,1095.50,1096.00,379,112,491.00
08/24/2004,12:25,1096.00,1096.50,1095.75,1096.00,2990,986,3976.00
08/24/2004,12:26,1096.00,1096.00,1095.50,1096.00,346,357,703.00
08/24/2004,12:27,1096.00,1096.25,1096.00,1096.00,918,91,1009.00
08/24/2004,12:28,1096.00,1096.50,1096.00,1096.25,624,662,1286.00
08/24/2004,12:29,1096.50,1097.75,1096.25,1097.00,5862,1833,7695.00
08/24/2004,12:30,1097.25,1097.25,1097.00,1097.25,797,62,859.00
08/24/2004,12:31,1097.25,1097.25,1096.50,1096.75,638,1156,1794.00
08/24/2004,12:32,1097.00,1097.00,1096.50,1096.50,166,804,970.00
08/24/2004,12:33,1096.50,1096.75,1096.25,1096.50,46,727,773.00
08/24/2004,12:34,1096.50,1096.50,1096.25,1096.25,63,59,122.00
08/24/2004,12:35,1096.50,1096.75,1096.25,1096.50,737,38,775.00
08/24/2004,12:36,1096.75,1096.75,1096.25,1096.25,135,345,480.00
08/24/2004,12:37,1096.25,1096.75,1096.25,1096.50,225,268,493.00
08/24/2004,12:38,1096.50,1096.75,1096.50,1096.75,53,100,153.00
08/24/2004,12:39,1096.50,1096.75,1096.25,1096.25,40,384,424.00
08/24/2004,12:40,1096.25,1096.75,1096.25,1096.75,515,38,553.00
08/24/2004,12:41,1096.50,1096.75,1096.50,1096.75,244,59,303.00
08/24/2004,12:42,1096.75,1097.00,1096.50,1096.75,918,13,931.00
08/24/2004,12:43,1097.00,1097.00,1096.75,1097.00,25,61,86.00
08/24/2004,12:44,1097.00,1097.00,1096.50,1097.00,288,258,546.00
08/24/2004,12:45,1096.75,1097.00,1096.75,1097.00,154,89,243.00
08/24/2004,12:46,1097.00,1097.00,1096.75,1096.75,88,29,117.00
08/24/2004,12:47,1096.75,1097.00,1096.75,1097.00,197,17,214.00
08/24/2004,12:48,1097.00,1097.00,1096.75,1096.75,56,128,184.00
08/24/2004,12:49,1097.00,1097.00,1096.75,1096.75,55,28,83.00
08/24/2004,12:50,1096.75,1097.00,1096.75,1096.75,18,67,85.00
08/24/2004,12:51,1097.00,1097.00,1096.75,1096.75,183,110,293.00
08/24/2004,12:52,1096.75,1097.00,1096.75,1096.75,47,184,231.00
08/24/2004,12:53,1096.75,1097.00,1096.75,1096.75,21,233,254.00
08/24/2004,12:54,1096.75,1098.00,1096.75,1097.75,3680,534,4214.00
08/24/2004,12:55,1097.75,1097.75,1096.75,1097.25,253,1296,1549.00
08/24/2004,12:56,1097.00,1097.25,1097.00,1097.00,440,811,1251.00
08/24/2004,12:57,1097.00,1097.25,1097.00,1097.00,29,419,448.00
08/24/2004,12:58,1097.00,1097.25,1097.00,1097.00,31,699,730.00
08/24/2004,12:59,1097.00,1097.25,1097.00,1097.00,647,697,1344.00
08/24/2004,13:00,1097.25,1097.25,1097.00,1097.25,483,224,707.00
08/24/2004,13:01,1097.00,1097.25,1096.50,1096.50,128,1937,2065.00
08/24/2004,13:02,1096.50,1096.75,1096.50,1096.50,34,290,324.00
08/24/2004,13:03,1096.50,1096.75,1096.50,1096.50,5,546,551.00
08/24/2004,13:04,1096.50,1097.00,1096.50,1097.00,466,185,651.00
08/24/2004,13:05,1096.75,1097.00,1096.50,1096.50,48,758,806.00
08/24/2004,13:06,1096.50,1096.75,1096.50,1096.50,423,765,1188.00
08/24/2004,13:07,1096.50,1096.75,1095.50,1096.00,1350,2328,3678.00
08/24/2004,13:08,1096.00,1096.25,1096.00,1096.00,25,249,274.00
08/24/2004,13:09,1096.25,1096.25,1096.00,1096.00,309,64,373.00
08/24/2004,13:10,1096.00,1096.25,1096.00,1096.00,181,1172,1353.00
08/24/2004,13:11,1096.00,1096.25,1095.50,1095.50,783,1787,2570.00
08/24/2004,13:12,1095.50,1095.50,1094.75,1095.25,1419,2355,3774.00
08/24/2004,13:13,1095.00,1095.75,1094.75,1095.75,1648,786,2434.00
08/24/2004,13:14,1095.50,1095.75,1095.50,1095.50,143,761,904.00
08/24/2004,13:15,1095.75,1096.00,1095.50,1095.75,475,125,600.00
08/24/2004,13:16,1095.75,1095.75,1095.50,1095.50,635,28,663.00
08/24/2004,13:17,1095.75,1095.75,1095.00,1095.00,99,1310,1409.00
08/24/2004,13:18,1095.25,1095.50,1094.75,1095.50,780,961,1741.00
08/24/2004,13:19,1095.50,1095.50,1095.25,1095.25,77,35,112.00
08/24/2004,13:20,1095.25,1095.50,1095.25,1095.50,15,5,20.00
08/24/2004,13:21,1095.25,1095.75,1095.00,1095.25,1570,1875,3445.00
08/24/2004,13:22,1095.50,1095.75,1095.25,1095.25,478,334,812.00
08/24/2004,13:23,1095.50,1095.50,1095.25,1095.25,3,296,299.00
08/24/2004,13:24,1095.25,1095.75,1095.25,1095.75,254,188,442.00
08/24/2004,13:25,1095.50,1095.75,1095.50,1095.75,25,12,37.00
08/24/2004,13:26,1095.75,1095.75,1095.25,1095.25,14,831,845.00
08/24/2004,13:27,1095.25,1095.75,1095.25,1095.75,1733,58,1791.00
08/24/2004,13:28,1095.75,1095.75,1095.50,1095.75,189,74,263.00
08/24/2004,13:29,1095.75,1095.75,1095.50,1095.75,171,29,200.00
08/24/2004,13:30,1095.75,1095.75,1095.50,1095.75,50,3,53.00
08/24/2004,13:31,1095.75,1095.75,1095.50,1095.75,77,21,98.00
08/24/2004,13:32,1095.50,1095.50,1095.25,1095.50,260,436,696.00
08/24/2004,13:33,1095.50,1095.75,1095.25,1095.25,97,111,208.00
08/24/2004,13:34,1095.25,1095.50,1095.25,1095.25,38,431,469.00
08/24/2004,13:35,1095.25,1095.50,1095.25,1095.25,12,43,55.00
08/24/2004,13:36,1095.25,1096.00,1095.25,1096.00,806,25,831.00
08/24/2004,13:37,1096.00,1096.00,1095.75,1096.00,59,10,69.00
08/24/2004,13:38,1095.75,1095.75,1095.25,1095.50,510,1551,2061.00
08/24/2004,13:39,1095.25,1095.25,1094.75,1095.00,720,1378,2098.00
08/24/2004,13:40,1095.00,1095.25,1095.00,1095.00,527,532,1059.00
08/24/2004,13:41,1095.25,1095.25,1094.75,1095.25,164,666,830.00
08/24/2004,13:42,1095.00,1095.25,1095.00,1095.00,68,748,816.00
08/24/2004,13:43,1095.00,1095.25,1094.75,1095.00,136,189,325.00
08/24/2004,13:44,1095.25,1095.50,1095.00,1095.50,116,128,244.00
08/24/2004,13:45,1095.25,1095.50,1095.25,1095.50,898,399,1297.00
08/24/2004,13:46,1095.50,1095.50,1095.00,1095.25,30,158,188.00
08/24/2004,13:47,1095.25,1095.25,1094.75,1095.00,139,850,989.00
08/24/2004,13:48,1095.00,1095.50,1095.00,1095.25,1005,99,1104.00
08/24/2004,13:49,1095.25,1095.50,1094.75,1095.50,499,363,862.00
08/24/2004,13:50,1095.50,1095.75,1095.25,1095.50,274,244,518.00
08/24/2004,13:51,1095.50,1095.50,1095.00,1095.25,143,115,258.00
08/24/2004,13:52,1095.25,1095.50,1095.25,1095.50,256,21,277.00
08/24/2004,13:53,1095.50,1095.50,1094.75,1095.25,1163,1006,2169.00
08/24/2004,13:54,1095.25,1095.50,1095.25,1095.50,187,79,266.00
08/24/2004,13:55,1095.25,1095.50,1095.00,1095.25,461,436,897.00
08/24/2004,13:56,1095.25,1095.50,1094.75,1095.00,176,813,989.00
08/24/2004,13:57,1095.00,1095.25,1095.00,1095.00,22,43,65.00
08/24/2004,13:58,1095.25,1095.25,1095.00,1095.00,9,61,70.00
08/24/2004,13:59,1095.00,1095.25,1094.75,1095.00,280,366,646.00
08/24/2004,14:00,1095.00,1095.25,1095.00,1095.00,133,420,553.00
08/24/2004,14:01,1095.00,1095.25,1094.75,1094.75,8,486,494.00
08/24/2004,14:02,1094.75,1095.00,1094.50,1094.50,755,735,1490.00
08/24/2004,14:03,1094.50,1094.75,1094.25,1094.25,86,605,691.00
08/24/2004,14:04,1094.25,1094.50,1094.25,1094.50,578,69,647.00
08/24/2004,14:05,1094.50,1094.50,1093.50,1093.75,685,3904,4589.00
08/24/2004,14:06,1093.75,1094.00,1093.75,1094.00,215,618,833.00
08/24/2004,14:07,1094.00,1094.25,1093.75,1093.75,1525,1642,3167.00
08/24/2004,14:08,1094.00,1094.00,1093.75,1094.00,315,70,385.00
08/24/2004,14:09,1094.00,1094.00,1093.75,1094.00,458,140,598.00
08/24/2004,14:10,1094.00,1094.00,1093.50,1093.75,281,787,1068.00
08/24/2004,14:11,1093.75,1094.00,1093.75,1093.75,226,823,1049.00
08/24/2004,14:12,1093.75,1094.00,1093.75,1094.00,18,814,832.00
08/24/2004,14:13,1094.00,1094.50,1094.00,1094.25,2082,107,2189.00
08/24/2004,14:14,1094.25,1094.25,1094.00,1094.25,28,451,479.00
08/24/2004,14:15,1094.25,1094.25,1093.75,1094.00,139,151,290.00
08/24/2004,14:16,1094.00,1094.25,1094.00,1094.25,14,110,124.00
08/24/2004,14:17,1094.00,1094.25,1093.75,1093.75,57,578,635.00
08/24/2004,14:18,1093.75,1094.00,1093.75,1094.00,67,42,109.00
08/24/2004,14:19,1094.00,1094.00,1093.75,1093.75,42,653,695.00
08/24/2004,14:20,1093.75,1094.25,1093.50,1094.00,873,262,1135.00
08/24/2004,14:21,1094.00,1094.50,1094.00,1094.50,1651,100,1751.00
08/24/2004,14:22,1094.75,1094.75,1094.25,1094.75,779,498,1277.00
08/24/2004,14:23,1094.75,1095.00,1094.50,1095.00,1110,84,1194.00
08/24/2004,14:24,1095.00,1095.25,1094.75,1095.25,1551,735,2286.00
08/24/2004,14:25,1095.25,1095.25,1095.00,1095.25,56,245,301.00
08/24/2004,14:26,1095.25,1095.25,1095.00,1095.00,3,242,245.00
08/24/2004,14:27,1095.00,1095.50,1095.00,1095.50,1348,151,1499.00
08/24/2004,14:28,1095.50,1095.75,1095.25,1095.50,927,248,1175.00
08/24/2004,14:29,1095.50,1095.50,1094.50,1094.50,456,1782,2238.00
08/24/2004,14:30,1094.50,1095.00,1094.50,1094.75,539,508,1047.00
08/24/2004,14:31,1094.75,1095.00,1094.75,1094.75,27,73,100.00
08/24/2004,14:32,1095.00,1095.25,1094.75,1095.00,552,310,862.00
08/24/2004,14:33,1095.00,1095.00,1094.50,1094.75,272,506,778.00
08/24/2004,14:34,1094.75,1095.00,1094.75,1095.00,588,78,666.00
08/24/2004,14:35,1095.00,1095.25,1094.50,1095.25,1180,956,2136.00
08/24/2004,14:36,1095.25,1095.25,1095.00,1095.00,31,34,65.00
08/24/2004,14:37,1095.25,1096.25,1095.25,1095.50,3904,1972,5876.00
08/24/2004,14:38,1095.75,1096.00,1095.50,1095.75,725,142,867.00
08/24/2004,14:39,1095.75,1096.50,1095.75,1096.00,2801,887,3688.00
08/24/2004,14:40,1096.00,1096.25,1095.75,1096.00,794,692,1486.00
08/24/2004,14:41,1095.75,1096.00,1095.00,1095.25,289,1118,1407.00
08/24/2004,14:42,1095.50,1095.50,1095.00,1095.25,1054,737,1791.00
08/24/2004,14:43,1095.25,1095.50,1095.25,1095.50,1170,122,1292.00
08/24/2004,14:44,1095.25,1095.50,1095.00,1095.00,211,231,442.00
08/24/2004,14:45,1095.00,1095.25,1095.00,1095.00,333,980,1313.00
08/24/2004,14:46,1095.00,1095.25,1094.75,1095.25,785,1220,2005.00
08/24/2004,14:47,1095.25,1095.50,1094.50,1094.50,308,1305,1613.00
08/24/2004,14:48,1094.75,1095.00,1094.25,1094.50,1148,1516,2664.00
08/24/2004,14:49,1094.50,1094.75,1094.25,1094.75,770,993,1763.00
08/24/2004,14:50,1095.00,1095.25,1094.75,1095.00,535,223,758.00
08/24/2004,14:51,1095.25,1095.75,1095.00,1095.50,811,223,1034.00
08/24/2004,14:52,1095.75,1095.75,1095.25,1095.25,52,479,531.00
08/24/2004,14:53,1095.50,1095.50,1095.25,1095.50,230,30,260.00
08/24/2004,14:54,1095.50,1095.75,1095.25,1095.75,786,46,832.00
08/24/2004,14:55,1095.75,1096.00,1095.50,1095.50,1365,987,2352.00
08/24/2004,14:56,1095.50,1096.25,1095.50,1096.25,718,368,1086.00
08/24/2004,14:57,1096.00,1096.00,1095.25,1095.75,815,1441,2256.00
08/24/2004,14:58,1095.75,1096.00,1095.50,1095.75,394,223,617.00
08/24/2004,14:59,1095.75,1096.25,1095.75,1096.00,743,343,1086.00
08/24/2004,15:00,1096.25,1096.25,1095.75,1095.75,1155,2124,3279.00
08/24/2004,15:01,1096.00,1096.00,1095.25,1095.50,1541,1989,3530.00
08/24/2004,15:02,1095.50,1095.50,1095.25,1095.50,506,175,681.00
08/24/2004,15:03,1095.50,1096.00,1095.25,1095.75,1301,693,1994.00
08/24/2004,15:04,1095.75,1096.00,1095.50,1096.00,461,89,550.00
08/24/2004,15:05,1095.75,1096.00,1095.75,1096.00,668,52,720.00
08/24/2004,15:06,1096.25,1096.50,1096.00,1096.25,1019,659,1678.00
08/24/2004,15:07,1096.00,1096.25,1096.00,1096.25,196,367,563.00
08/24/2004,15:08,1096.25,1096.25,1096.00,1096.25,143,26,169.00
08/24/2004,15:09,1096.25,1096.25,1096.00,1096.00,94,38,132.00
08/24/2004,15:10,1096.00,1096.50,1096.00,1096.50,1346,229,1575.00
08/24/2004,15:11,1096.25,1096.75,1096.00,1096.75,1498,858,2356.00
08/24/2004,15:12,1096.75,1096.75,1096.00,1096.25,670,1085,1755.00
08/24/2004,15:13,1096.50,1097.00,1096.50,1097.00,1229,602,1831.00
08/24/2004,15:14,1097.00,1097.50,1096.75,1097.25,1580,1009,2589.00
08/24/2004,15:15,1097.25,1097.75,1096.75,1097.75,2059,1316,3375.00
08/24/2004,15:16,1097.75,1097.75,1097.75,1097.75,16,0,16.00
08/24/2004,15:31,1097.25,1097.50,1097.00,1097.25,160,168,328.00
08/24/2004,15:32,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/24/2004,15:33,1097.25,1097.75,1097.25,1097.50,147,62,209.00
08/24/2004,15:34,1097.50,1097.50,1097.25,1097.50,47,1,48.00
08/24/2004,15:35,1097.50,1097.75,1097.50,1097.75,80,0,80.00
08/24/2004,15:36,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/24/2004,15:37,1097.50,1097.75,1097.50,1097.75,18,26,44.00
08/24/2004,15:38,1097.75,1097.75,1097.50,1097.50,8,17,25.00
08/24/2004,15:39,1097.75,1097.75,1097.50,1097.75,145,23,168.00
08/24/2004,15:40,1097.75,1097.75,1097.50,1097.75,27,10,37.00
08/24/2004,15:41,1097.50,1098.00,1097.50,1098.00,30,1,31.00
08/24/2004,15:42,1098.00,1098.00,1097.75,1097.75,2,35,37.00
08/24/2004,15:43,1097.50,1097.75,1097.50,1097.50,1,9,10.00
08/24/2004,15:44,1097.50,1097.50,1097.50,1097.50,0,84,84.00
08/24/2004,15:45,1097.50,1097.50,1097.50,1097.50,0,139,139.00
08/24/2004,15:46,1097.50,1097.75,1097.50,1097.75,3,5,8.00
08/24/2004,15:48,1097.50,1097.50,1097.50,1097.50,0,11,11.00
08/24/2004,15:49,1097.50,1097.50,1097.50,1097.50,0,178,178.00
08/24/2004,15:50,1097.50,1097.50,1097.50,1097.50,0,10,10.00
08/24/2004,15:51,1097.75,1097.75,1097.50,1097.50,1,1,2.00
08/24/2004,15:53,1097.75,1097.75,1097.50,1097.50,110,2,112.00
08/24/2004,15:55,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/24/2004,15:56,1097.75,1097.75,1097.75,1097.75,3,0,3.00
08/24/2004,15:57,1097.75,1098.00,1097.75,1098.00,84,0,84.00
08/24/2004,15:58,1097.75,1097.75,1097.75,1097.75,0,103,103.00
08/24/2004,15:59,1097.75,1097.75,1097.50,1097.75,121,54,175.00
08/24/2004,16:00,1097.75,1097.75,1097.75,1097.75,21,0,21.00
08/24/2004,17:01,1097.50,1097.50,1097.50,1097.50,66,0,66.00
08/24/2004,17:02,1097.25,1097.25,1097.25,1097.25,0,123,123.00
08/24/2004,17:03,1097.25,1097.25,1097.00,1097.00,0,10,10.00
08/24/2004,17:04,1097.00,1097.25,1097.00,1097.25,18,1,19.00
08/24/2004,17:05,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/24/2004,17:09,1097.50,1097.50,1097.50,1097.50,7,0,7.00
08/24/2004,17:10,1097.50,1097.50,1097.50,1097.50,20,0,20.00
08/24/2004,17:11,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/24/2004,17:12,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/24/2004,17:13,1097.50,1097.50,1097.50,1097.50,3,0,3.00
08/24/2004,17:14,1097.25,1097.25,1097.00,1097.25,12,32,44.00
08/24/2004,17:16,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/24/2004,17:17,1097.25,1097.25,1097.00,1097.00,7,4,11.00
08/24/2004,17:18,1097.00,1097.25,1097.00,1097.25,10,6,16.00
08/24/2004,17:19,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/24/2004,17:20,1097.25,1097.25,1097.25,1097.25,5,0,5.00
08/24/2004,17:22,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/24/2004,17:23,1097.25,1097.25,1097.25,1097.25,9,0,9.00
08/24/2004,17:24,1097.25,1097.25,1097.00,1097.00,11,1,12.00
08/24/2004,17:26,1097.00,1097.25,1097.00,1097.25,1,89,90.00
08/24/2004,17:28,1097.00,1097.00,1097.00,1097.00,0,11,11.00
08/24/2004,17:31,1097.25,1097.25,1097.00,1097.00,1,4,5.00
08/24/2004,17:32,1097.25,1097.25,1097.00,1097.00,2,141,143.00
08/24/2004,17:33,1097.00,1097.00,1096.75,1097.00,2,12,14.00
08/24/2004,17:34,1097.00,1097.00,1097.00,1097.00,4,0,4.00
08/24/2004,17:35,1096.75,1097.00,1096.75,1097.00,2,1,3.00
08/24/2004,17:37,1096.75,1096.75,1096.75,1096.75,0,1,1.00
08/24/2004,17:38,1097.00,1097.00,1097.00,1097.00,10,0,10.00
08/24/2004,17:39,1096.75,1096.75,1096.75,1096.75,0,20,20.00
08/24/2004,17:40,1096.75,1096.75,1096.75,1096.75,0,47,47.00
08/24/2004,17:41,1096.75,1097.00,1096.75,1097.00,10,9,19.00
08/24/2004,17:42,1097.00,1097.00,1097.00,1097.00,4,0,4.00
08/24/2004,17:43,1097.00,1097.00,1097.00,1097.00,8,0,8.00
08/24/2004,17:44,1096.75,1097.00,1096.75,1097.00,5,42,47.00
08/24/2004,17:45,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/24/2004,17:46,1096.75,1097.00,1096.75,1097.00,5,1,6.00
08/24/2004,17:47,1097.00,1097.00,1096.75,1096.75,1,20,21.00
08/24/2004,17:48,1096.75,1096.75,1096.50,1096.50,0,28,28.00
08/24/2004,17:50,1097.00,1097.00,1096.75,1096.75,2,39,41.00
08/24/2004,17:51,1096.75,1096.75,1096.75,1096.75,0,4,4.00
08/24/2004,17:52,1096.75,1096.75,1096.75,1096.75,0,2,2.00
08/24/2004,17:54,1096.50,1096.75,1096.50,1096.75,1,10,11.00
08/24/2004,17:55,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/24/2004,17:56,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/24/2004,17:57,1096.75,1096.75,1096.75,1096.75,3,0,3.00
08/24/2004,17:58,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/24/2004,18:02,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/24/2004,18:04,1096.75,1096.75,1096.75,1096.75,3,0,3.00
08/24/2004,18:05,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/24/2004,18:06,1096.75,1096.75,1096.75,1096.75,11,0,11.00
08/24/2004,18:07,1096.50,1096.50,1096.50,1096.50,0,50,50.00
08/24/2004,18:08,1096.50,1096.50,1096.50,1096.50,0,50,50.00
08/24/2004,18:09,1096.50,1096.50,1096.50,1096.50,0,56,56.00
08/24/2004,18:10,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/24/2004,18:12,1096.50,1096.50,1096.50,1096.50,4,0,4.00
08/24/2004,18:13,1096.50,1096.50,1096.50,1096.50,4,0,4.00
08/24/2004,18:14,1096.50,1096.50,1096.25,1096.50,3,1,4.00
08/24/2004,18:15,1096.50,1096.50,1096.25,1096.50,3,5,8.00
08/24/2004,18:16,1096.25,1096.25,1096.25,1096.25,0,1,1.00
08/24/2004,18:17,1096.25,1096.25,1096.25,1096.25,0,51,51.00
08/24/2004,18:18,1096.25,1096.25,1096.25,1096.25,0,4,4.00
08/24/2004,18:19,1096.25,1096.25,1096.00,1096.25,36,24,60.00
08/24/2004,18:21,1096.25,1096.25,1096.00,1096.00,35,37,72.00
08/24/2004,18:22,1096.00,1096.00,1095.75,1096.00,6,52,58.00
08/24/2004,18:23,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/24/2004,18:24,1096.00,1096.00,1096.00,1096.00,83,0,83.00
08/24/2004,18:25,1096.00,1096.00,1095.75,1095.75,3,7,10.00
08/24/2004,18:26,1096.00,1096.00,1096.00,1096.00,10,0,10.00
08/24/2004,18:27,1096.00,1096.00,1096.00,1096.00,10,0,10.00
08/24/2004,18:29,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/24/2004,18:30,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,18:31,1096.00,1096.25,1096.00,1096.25,1,2,3.00
08/24/2004,18:32,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/24/2004,18:33,1096.25,1096.25,1096.00,1096.00,1,15,16.00
08/24/2004,18:34,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,18:35,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,18:37,1096.25,1096.25,1096.00,1096.00,1,49,50.00
08/24/2004,18:38,1096.00,1096.00,1096.00,1096.00,0,4,4.00
08/24/2004,18:39,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,18:40,1095.75,1095.75,1095.75,1095.75,0,3,3.00
08/24/2004,18:41,1096.00,1096.00,1096.00,1096.00,9,0,9.00
08/24/2004,18:42,1096.00,1096.00,1096.00,1096.00,11,0,11.00
08/24/2004,18:43,1096.00,1096.00,1096.00,1096.00,5,0,5.00
08/24/2004,18:44,1096.00,1096.00,1095.75,1096.00,3,2,5.00
08/24/2004,18:45,1096.00,1096.00,1096.00,1096.00,26,0,26.00
08/24/2004,18:46,1095.75,1096.00,1095.75,1096.00,7,1,8.00
08/24/2004,18:47,1096.00,1096.00,1096.00,1096.00,4,0,4.00
08/24/2004,18:49,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/24/2004,18:50,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/24/2004,18:51,1096.00,1096.00,1096.00,1096.00,14,0,14.00
08/24/2004,18:52,1096.00,1096.00,1096.00,1096.00,7,0,7.00
08/24/2004,18:53,1096.00,1096.00,1096.00,1096.00,5,0,5.00
08/24/2004,18:57,1096.00,1096.00,1096.00,1096.00,11,0,11.00
08/24/2004,18:58,1095.75,1095.75,1095.75,1095.75,0,10,10.00
08/24/2004,18:59,1095.75,1096.00,1095.75,1096.00,2,4,6.00
08/24/2004,19:02,1096.00,1096.00,1096.00,1096.00,4,0,4.00
08/24/2004,19:03,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/24/2004,19:04,1096.00,1096.00,1096.00,1096.00,3,0,3.00
08/24/2004,19:05,1096.00,1096.00,1096.00,1096.00,4,0,4.00
08/24/2004,19:07,1096.00,1096.00,1095.50,1095.50,51,69,120.00
08/24/2004,19:08,1095.50,1095.50,1095.50,1095.50,0,11,11.00
08/24/2004,19:09,1095.75,1095.75,1095.75,1095.75,2,0,2.00
08/24/2004,19:10,1095.75,1095.75,1095.75,1095.75,1,0,1.00
08/24/2004,19:11,1095.75,1095.75,1095.75,1095.75,7,0,7.00
08/24/2004,19:12,1095.75,1095.75,1095.75,1095.75,2,0,2.00
08/24/2004,19:13,1095.75,1095.75,1095.50,1095.50,1,2,3.00
08/24/2004,19:14,1095.50,1095.75,1095.50,1095.75,12,1,13.00
08/24/2004,19:15,1095.75,1095.75,1095.75,1095.75,2,0,2.00
08/24/2004,19:16,1095.50,1095.75,1095.50,1095.75,12,1,13.00
08/24/2004,19:17,1095.75,1095.75,1095.75,1095.75,5,0,5.00
08/24/2004,19:18,1095.75,1096.00,1095.75,1096.00,22,0,22.00
08/24/2004,19:19,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/24/2004,19:20,1095.75,1096.00,1095.75,1096.00,19,1,20.00
08/24/2004,19:22,1096.00,1096.00,1096.00,1096.00,1,0,1.00
08/24/2004,19:24,1096.25,1096.25,1096.00,1096.00,6,1,7.00
08/24/2004,19:25,1096.00,1096.25,1096.00,1096.00,1,9,10.00
08/24/2004,19:26,1096.00,1096.25,1096.00,1096.25,2,2,4.00
08/24/2004,19:27,1096.00,1096.00,1096.00,1096.00,0,4,4.00
08/24/2004,19:29,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/24/2004,19:30,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,19:31,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,19:37,1096.00,1096.00,1096.00,1096.00,0,25,25.00
08/24/2004,19:38,1095.75,1095.75,1095.75,1095.75,0,1,1.00
08/24/2004,19:39,1096.00,1096.00,1096.00,1096.00,19,0,19.00
08/24/2004,19:40,1096.00,1096.25,1096.00,1096.25,7,0,7.00
08/24/2004,19:41,1096.25,1096.25,1096.00,1096.00,5,15,20.00
08/24/2004,19:42,1096.00,1096.00,1096.00,1096.00,0,22,22.00
08/24/2004,19:53,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,19:54,1096.00,1096.00,1096.00,1096.00,0,15,15.00
08/24/2004,19:57,1096.00,1096.00,1096.00,1096.00,0,6,6.00
08/24/2004,20:00,1096.25,1096.25,1096.25,1096.25,10,0,10.00
08/24/2004,20:01,1096.00,1096.00,1096.00,1096.00,0,5,5.00
08/24/2004,20:02,1096.00,1096.00,1096.00,1096.00,0,10,10.00
08/24/2004,20:04,1096.00,1096.00,1096.00,1096.00,0,3,3.00
08/24/2004,20:05,1096.00,1096.00,1096.00,1096.00,0,7,7.00
08/24/2004,20:06,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/24/2004,20:07,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,20:10,1096.00,1096.00,1096.00,1096.00,0,27,27.00
08/24/2004,20:11,1096.00,1096.00,1096.00,1096.00,0,6,6.00
08/24/2004,20:14,1096.00,1096.25,1096.00,1096.25,102,1,103.00
08/24/2004,20:15,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,20:17,1096.25,1096.25,1096.25,1096.25,31,0,31.00
08/24/2004,20:20,1096.25,1096.25,1096.25,1096.25,8,0,8.00
08/24/2004,20:21,1096.25,1096.25,1096.25,1096.25,10,0,10.00
08/24/2004,20:22,1096.25,1096.25,1096.25,1096.25,6,0,6.00
08/24/2004,20:23,1096.25,1096.25,1096.00,1096.00,4,2,6.00
08/24/2004,20:24,1096.25,1096.25,1096.25,1096.25,6,0,6.00
08/24/2004,20:25,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,20:26,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,20:28,1096.25,1096.25,1096.25,1096.25,4,0,4.00
08/24/2004,20:29,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/24/2004,20:30,1096.25,1096.25,1096.25,1096.25,2,0,2.00
08/24/2004,20:34,1096.25,1096.25,1096.25,1096.25,3,0,3.00
08/24/2004,20:35,1096.25,1096.25,1096.25,1096.25,11,0,11.00
08/24/2004,20:36,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,20:38,1096.00,1096.25,1096.00,1096.25,10,1,11.00
08/24/2004,20:39,1096.00,1096.00,1096.00,1096.00,0,10,10.00
08/24/2004,20:40,1096.00,1096.00,1096.00,1096.00,0,13,13.00
08/24/2004,20:41,1096.00,1096.00,1096.00,1096.00,0,25,25.00
08/24/2004,20:42,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/24/2004,20:43,1096.25,1096.25,1096.25,1096.25,10,0,10.00
08/24/2004,20:44,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,20:45,1096.25,1096.25,1096.25,1096.25,3,0,3.00
08/24/2004,20:47,1096.25,1096.25,1096.25,1096.25,10,0,10.00
08/24/2004,20:48,1096.25,1096.25,1096.25,1096.25,20,0,20.00
08/24/2004,20:50,1096.25,1096.25,1096.00,1096.00,20,1,21.00
08/24/2004,20:51,1096.25,1096.25,1096.25,1096.25,9,0,9.00
08/24/2004,20:53,1096.50,1096.50,1096.50,1096.50,11,0,11.00
08/24/2004,20:54,1096.50,1096.50,1096.50,1096.50,20,0,20.00
08/24/2004,20:55,1096.50,1096.50,1096.50,1096.50,21,0,21.00
08/24/2004,20:57,1096.50,1096.50,1096.50,1096.50,10,0,10.00
08/24/2004,20:58,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/24/2004,20:59,1096.25,1096.25,1096.25,1096.25,0,41,41.00
08/24/2004,21:00,1096.50,1096.50,1096.50,1096.50,15,0,15.00
08/24/2004,21:02,1096.25,1096.25,1096.25,1096.25,0,2,2.00
08/24/2004,21:05,1096.25,1096.25,1096.25,1096.25,0,5,5.00
08/24/2004,21:06,1096.50,1096.50,1096.50,1096.50,1,0,1.00
08/24/2004,21:09,1096.25,1096.25,1096.25,1096.25,0,18,18.00
08/24/2004,21:11,1096.00,1096.00,1096.00,1096.00,0,30,30.00
08/24/2004,21:12,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,21:13,1096.00,1096.00,1096.00,1096.00,0,11,11.00
08/24/2004,21:15,1096.25,1096.25,1096.25,1096.25,20,0,20.00
08/24/2004,21:20,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/24/2004,21:22,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,21:23,1096.25,1096.25,1096.25,1096.25,5,0,5.00
08/24/2004,21:27,1096.25,1096.25,1096.25,1096.25,35,0,35.00
08/24/2004,21:29,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,21:36,1096.25,1096.25,1096.25,1096.25,10,0,10.00
08/24/2004,21:37,1096.25,1096.25,1096.25,1096.25,2,0,2.00
08/24/2004,21:39,1096.00,1096.00,1096.00,1096.00,0,4,4.00
08/24/2004,21:40,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,21:41,1096.00,1096.00,1096.00,1096.00,0,2,2.00
08/24/2004,21:42,1096.00,1096.00,1096.00,1096.00,0,5,5.00
08/24/2004,21:48,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,21:49,1096.00,1096.00,1096.00,1096.00,0,1,1.00
08/24/2004,21:51,1096.25,1096.25,1096.25,1096.25,21,0,21.00
08/24/2004,21:53,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,21:54,1096.25,1096.25,1096.25,1096.25,1,0,1.00
08/24/2004,21:55,1096.50,1096.50,1096.50,1096.50,84,0,84.00
08/24/2004,21:56,1096.75,1097.00,1096.75,1096.75,67,5,72.00
08/24/2004,21:59,1097.00,1097.00,1097.00,1097.00,10,0,10.00
08/24/2004,22:00,1097.00,1097.00,1097.00,1097.00,5,0,5.00
08/24/2004,22:02,1097.00,1097.00,1097.00,1097.00,91,0,91.00
08/24/2004,22:03,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/24/2004,22:06,1097.00,1097.00,1096.75,1096.75,5,15,20.00
08/24/2004,22:08,1096.75,1096.75,1096.75,1096.75,0,14,14.00
08/24/2004,22:09,1096.75,1096.75,1096.75,1096.75,0,22,22.00
08/24/2004,22:10,1097.00,1097.00,1096.50,1096.50,1,10,11.00
08/24/2004,22:11,1096.50,1096.75,1096.50,1096.75,1,10,11.00
08/24/2004,22:12,1096.75,1096.75,1096.75,1096.75,2,0,2.00
08/24/2004,22:17,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/24/2004,22:23,1096.50,1096.50,1096.50,1096.50,0,10,10.00
08/24/2004,22:26,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/24/2004,22:33,1096.50,1096.50,1096.50,1096.50,0,18,18.00
08/24/2004,22:36,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/24/2004,22:37,1096.50,1096.50,1096.50,1096.50,0,1,1.00
08/24/2004,22:41,1096.50,1096.75,1096.50,1096.75,2,1,3.00
08/24/2004,22:42,1096.75,1096.75,1096.75,1096.75,10,0,10.00
08/24/2004,22:45,1096.75,1096.75,1096.75,1096.75,1,0,1.00
08/24/2004,22:49,1096.50,1096.50,1096.50,1096.50,0,2,2.00
08/24/2004,22:53,1096.75,1096.75,1096.75,1096.75,4,0,4.00
08/24/2004,22:54,1097.00,1097.00,1097.00,1097.00,1,0,1.00
08/24/2004,22:56,1097.00,1097.00,1097.00,1097.00,2,0,2.00
08/24/2004,23:02,1096.75,1096.75,1096.75,1096.75,0,6,6.00
08/24/2004,23:03,1096.75,1097.00,1096.75,1097.00,46,4,50.00
08/24/2004,23:04,1097.25,1097.25,1097.25,1097.25,43,0,43.00
08/24/2004,23:06,1097.25,1097.25,1097.25,1097.25,3,0,3.00
08/24/2004,23:07,1097.25,1097.25,1097.25,1097.25,7,0,7.00
08/24/2004,23:08,1097.25,1097.25,1097.25,1097.25,3,0,3.00
08/24/2004,23:11,1097.00,1097.25,1097.00,1097.25,1,5,6.00
08/24/2004,23:13,1097.00,1097.00,1097.00,1097.00,0,1,1.00
08/24/2004,23:16,1097.25,1097.25,1097.25,1097.25,10,0,10.00
08/24/2004,23:17,1097.25,1097.25,1097.25,1097.25,16,0,16.00
08/24/2004,23:18,1097.25,1097.50,1097.25,1097.50,169,0,169.00
08/24/2004,23:19,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/24/2004,23:20,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/24/2004,23:21,1097.50,1097.50,1097.50,1097.50,7,0,7.00
08/24/2004,23:22,1097.50,1097.50,1097.50,1097.50,2,0,2.00
08/24/2004,23:23,1097.50,1097.50,1097.50,1097.50,3,0,3.00
08/24/2004,23:26,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/24/2004,23:27,1097.50,1097.50,1097.50,1097.50,50,0,50.00
08/24/2004,23:28,1097.50,1097.50,1097.50,1097.50,5,0,5.00
08/24/2004,23:30,1097.25,1097.25,1097.25,1097.25,0,10,10.00
08/24/2004,23:31,1097.50,1097.50,1097.50,1097.50,9,0,9.00
08/24/2004,23:32,1097.50,1097.50,1097.50,1097.50,2,0,2.00
08/24/2004,23:35,1097.75,1097.75,1097.75,1097.75,2,0,2.00
08/24/2004,23:36,1097.75,1097.75,1097.75,1097.75,15,0,15.00
08/24/2004,23:38,1097.75,1097.75,1097.75,1097.75,10,0,10.00
08/24/2004,23:39,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/24/2004,23:41,1097.50,1097.50,1097.50,1097.50,0,6,6.00
08/24/2004,23:43,1097.50,1097.50,1097.25,1097.50,3,7,10.00
08/24/2004,23:45,1097.75,1097.75,1097.50,1097.50,2,2,4.00
08/24/2004,23:46,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/24/2004,23:48,1097.50,1097.50,1097.25,1097.25,0,100,100.00
08/24/2004,23:49,1097.25,1097.25,1097.00,1097.25,1,17,18.00
08/24/2004,23:52,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/24/2004,23:53,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/24/2004,23:54,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/24/2004,23:55,1097.50,1097.50,1097.50,1097.50,8,0,8.00
08/24/2004,23:56,1097.25,1097.50,1097.25,1097.50,6,1,7.00
08/24/2004,23:57,1097.50,1097.50,1097.50,1097.50,7,0,7.00
08/24/2004,23:58,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/25/2004,00:02,1097.75,1097.75,1097.50,1097.50,15,4,19.00
08/25/2004,00:05,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/25/2004,00:06,1097.75,1097.75,1097.75,1097.75,5,0,5.00
08/25/2004,00:07,1097.75,1097.75,1097.75,1097.75,3,0,3.00
08/25/2004,00:09,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/25/2004,00:10,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/25/2004,00:11,1097.75,1097.75,1097.75,1097.75,3,0,3.00
08/25/2004,00:13,1097.50,1097.50,1097.50,1097.50,0,1,1.00
08/25/2004,00:16,1097.75,1097.75,1097.75,1097.75,3,0,3.00
08/25/2004,00:17,1097.75,1097.75,1097.75,1097.75,1,0,1.00
08/25/2004,00:19,1098.00,1098.75,1098.00,1098.50,355,22,377.00
08/25/2004,00:20,1098.50,1098.50,1098.50,1098.50,0,3,3.00
08/25/2004,00:21,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/25/2004,00:22,1098.50,1098.50,1098.50,1098.50,0,8,8.00
08/25/2004,00:23,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/25/2004,00:24,1098.50,1098.50,1098.50,1098.50,5,0,5.00
08/25/2004,00:26,1098.50,1098.50,1098.50,1098.50,1,0,1.00
08/25/2004,00:30,1098.50,1098.50,1098.50,1098.50,14,0,14.00
08/25/2004,00:31,1098.50,1098.50,1098.50,1098.50,11,0,11.00
08/25/2004,00:32,1098.50,1098.50,1098.50,1098.50,5,0,5.00
08/25/2004,00:33,1098.75,1098.75,1098.50,1098.75,114,2,116.00
08/25/2004,00:34,1098.50,1098.75,1098.50,1098.75,10,1,11.00
08/25/2004,00:35,1098.75,1098.75,1098.75,1098.75,4,0,4.00
08/25/2004,00:36,1099.00,1099.00,1098.75,1099.00,18,2,20.00
08/25/2004,00:38,1099.00,1099.00,1099.00,1099.00,73,0,73.00
08/25/2004,00:39,1099.00,1099.00,1099.00,1099.00,22,0,22.00
08/25/2004,00:40,1099.00,1099.25,1099.00,1099.00,13,3,16.00
08/25/2004,00:41,1099.00,1099.00,1099.00,1099.00,0,3,3.00
08/25/2004,00:42,1099.00,1099.00,1099.00,1099.00,0,10,10.00
08/25/2004,00:45,1099.00,1099.00,1099.00,1099.00,0,21,21.00
08/25/2004,00:46,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/25/2004,00:47,1099.00,1099.00,1099.00,1099.00,8,0,8.00
08/25/2004,00:48,1098.75,1099.00,1098.75,1099.00,2,1,3.00
08/25/2004,00:54,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/25/2004,00:57,1098.75,1098.75,1098.75,1098.75,0,5,5.00
08/25/2004,00:58,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/25/2004,00:59,1098.75,1098.75,1098.75,1098.75,0,5,5.00
08/25/2004,01:01,1099.00,1099.00,1099.00,1099.00,19,0,19.00
08/25/2004,01:02,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/25/2004,01:03,1099.00,1100.50,1099.00,1099.25,610,16,626.00
08/25/2004,01:04,1099.25,1099.25,1099.00,1099.00,0,6,6.00
08/25/2004,01:05,1099.25,1099.25,1099.00,1099.00,54,1,55.00
08/25/2004,01:06,1099.50,1099.50,1099.00,1099.00,1,2,3.00
08/25/2004,01:07,1099.25,1099.25,1099.25,1099.25,10,0,10.00
08/25/2004,01:08,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/25/2004,01:09,1099.50,1099.50,1099.25,1099.25,1,1,2.00
08/25/2004,01:10,1099.25,1099.25,1099.25,1099.25,0,8,8.00
08/25/2004,01:12,1099.25,1099.25,1099.25,1099.25,0,6,6.00
08/25/2004,01:13,1099.50,1099.50,1099.25,1099.25,2,2,4.00
08/25/2004,01:14,1099.50,1099.75,1099.50,1099.50,86,37,123.00
08/25/2004,01:15,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/25/2004,01:16,1099.50,1099.50,1099.25,1099.25,0,7,7.00
08/25/2004,01:18,1099.25,1099.25,1099.25,1099.25,0,6,6.00
08/25/2004,01:20,1099.25,1099.50,1099.25,1099.50,2,10,12.00
08/25/2004,01:22,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/25/2004,01:23,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/25/2004,01:25,1099.50,1099.50,1099.25,1099.25,1,2,3.00
08/25/2004,01:27,1099.25,1099.50,1099.25,1099.50,40,1,41.00
08/25/2004,01:28,1099.75,1099.75,1099.75,1099.75,37,0,37.00
08/25/2004,01:29,1100.00,1100.00,1099.75,1099.75,33,2,35.00
08/25/2004,01:30,1099.75,1099.75,1099.75,1099.75,0,33,33.00
08/25/2004,01:31,1099.75,1099.75,1099.75,1099.75,0,10,10.00
08/25/2004,01:32,1099.75,1099.75,1099.50,1099.50,0,2,2.00
08/25/2004,01:33,1099.50,1099.50,1099.50,1099.50,0,3,3.00
08/25/2004,01:34,1099.50,1099.50,1099.50,1099.50,0,4,4.00
08/25/2004,01:35,1099.50,1099.50,1099.50,1099.50,0,12,12.00
08/25/2004,01:36,1099.50,1099.50,1099.50,1099.50,0,23,23.00
08/25/2004,01:37,1099.50,1099.50,1099.50,1099.50,0,27,27.00
08/25/2004,01:38,1099.50,1099.50,1099.25,1099.25,0,5,5.00
08/25/2004,01:40,1099.50,1099.50,1099.50,1099.50,20,0,20.00
08/25/2004,01:41,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/25/2004,01:45,1099.50,1099.50,1099.25,1099.25,10,25,35.00
08/25/2004,01:46,1099.25,1099.25,1099.25,1099.25,0,58,58.00
08/25/2004,01:47,1099.25,1099.50,1099.25,1099.50,5,5,10.00
08/25/2004,01:50,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/25/2004,01:51,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/25/2004,01:52,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/25/2004,01:53,1099.25,1099.25,1099.25,1099.25,0,7,7.00
08/25/2004,01:54,1099.25,1099.25,1099.25,1099.25,0,24,24.00
08/25/2004,01:55,1099.25,1099.25,1099.25,1099.25,0,35,35.00
08/25/2004,01:56,1099.25,1099.25,1099.25,1099.25,0,7,7.00
08/25/2004,01:57,1099.25,1099.25,1099.25,1099.25,0,21,21.00
08/25/2004,01:59,1099.25,1099.25,1099.25,1099.25,0,10,10.00
08/25/2004,02:00,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/25/2004,02:01,1099.25,1099.25,1099.00,1099.00,20,41,61.00
08/25/2004,02:02,1098.75,1099.00,1098.75,1098.75,3,146,149.00
08/25/2004,02:03,1098.75,1098.75,1098.50,1098.75,46,17,63.00
08/25/2004,02:04,1098.75,1098.75,1098.75,1098.75,61,0,61.00
08/25/2004,02:05,1098.75,1098.75,1098.50,1098.75,98,1,99.00
08/25/2004,02:06,1098.75,1098.75,1098.75,1098.75,41,0,41.00
08/25/2004,02:07,1098.75,1098.75,1098.25,1098.50,38,159,197.00
08/25/2004,02:08,1098.50,1098.50,1098.50,1098.50,47,0,47.00
08/25/2004,02:09,1098.50,1098.50,1098.50,1098.50,5,0,5.00
08/25/2004,02:10,1098.50,1098.50,1098.25,1098.25,34,2,36.00
08/25/2004,02:11,1098.50,1098.50,1098.50,1098.50,31,0,31.00
08/25/2004,02:12,1098.75,1099.00,1098.75,1099.00,84,0,84.00
08/25/2004,02:13,1099.25,1099.25,1099.00,1099.00,21,59,80.00
08/25/2004,02:14,1099.00,1099.00,1098.75,1098.75,0,66,66.00
08/25/2004,02:15,1098.50,1098.75,1098.50,1098.50,60,42,102.00
08/25/2004,02:16,1098.50,1098.50,1098.50,1098.50,0,78,78.00
08/25/2004,02:17,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/25/2004,02:18,1098.50,1098.75,1098.50,1098.50,3,26,29.00
08/25/2004,02:19,1098.50,1098.50,1098.50,1098.50,0,20,20.00
08/25/2004,02:21,1098.50,1098.75,1098.50,1098.50,15,49,64.00
08/25/2004,02:22,1098.50,1098.50,1098.50,1098.50,0,89,89.00
08/25/2004,02:23,1098.50,1098.50,1098.50,1098.50,0,32,32.00
08/25/2004,02:24,1098.50,1098.50,1098.50,1098.50,0,11,11.00
08/25/2004,02:25,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/25/2004,02:26,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/25/2004,02:27,1098.50,1098.50,1098.50,1098.50,0,48,48.00
08/25/2004,02:28,1098.50,1098.50,1098.50,1098.50,0,11,11.00
08/25/2004,02:29,1098.25,1098.25,1098.25,1098.25,0,47,47.00
08/25/2004,02:30,1098.50,1098.50,1098.50,1098.50,91,0,91.00
08/25/2004,02:32,1098.50,1098.50,1098.50,1098.50,25,0,25.00
08/25/2004,02:34,1098.75,1099.00,1098.75,1099.00,55,0,55.00
08/25/2004,02:35,1098.75,1098.75,1098.75,1098.75,0,112,112.00
08/25/2004,02:36,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/25/2004,02:37,1098.50,1098.50,1098.50,1098.50,0,20,20.00
08/25/2004,02:38,1098.50,1098.50,1098.50,1098.50,0,6,6.00
08/25/2004,02:40,1098.50,1098.50,1098.25,1098.25,0,227,227.00
08/25/2004,02:41,1098.25,1098.25,1098.25,1098.25,0,19,19.00
08/25/2004,02:42,1098.00,1098.25,1098.00,1098.25,117,13,130.00
08/25/2004,02:43,1098.25,1098.25,1098.25,1098.25,1,0,1.00
08/25/2004,02:44,1098.25,1098.25,1098.25,1098.25,31,0,31.00
08/25/2004,02:45,1098.25,1098.50,1098.25,1098.25,117,1,118.00
08/25/2004,02:46,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/25/2004,02:47,1098.50,1098.50,1098.50,1098.50,36,0,36.00
08/25/2004,02:48,1098.50,1098.50,1098.50,1098.50,35,0,35.00
08/25/2004,02:49,1098.50,1098.50,1098.50,1098.50,10,0,10.00
08/25/2004,02:50,1098.50,1098.50,1098.50,1098.50,20,0,20.00
08/25/2004,02:51,1098.50,1098.50,1098.25,1098.25,2,2,4.00
08/25/2004,02:53,1098.50,1098.50,1098.50,1098.50,2,0,2.00
08/25/2004,02:56,1098.25,1098.25,1098.25,1098.25,0,32,32.00
08/25/2004,02:57,1098.25,1098.25,1098.00,1098.00,0,11,11.00
08/25/2004,02:58,1098.00,1098.25,1098.00,1098.25,6,1,7.00
08/25/2004,02:59,1098.25,1098.25,1098.25,1098.25,42,0,42.00
08/25/2004,03:00,1098.25,1098.25,1098.00,1098.00,17,21,38.00
08/25/2004,03:01,1098.00,1098.00,1098.00,1098.00,0,153,153.00
08/25/2004,03:02,1097.75,1097.75,1097.75,1097.75,0,111,111.00
08/25/2004,03:03,1097.50,1097.50,1097.50,1097.50,0,155,155.00
08/25/2004,03:04,1097.50,1097.50,1097.25,1097.50,10,36,46.00
08/25/2004,03:05,1097.50,1097.75,1097.50,1097.75,32,0,32.00
08/25/2004,03:06,1097.50,1097.50,1097.50,1097.50,0,82,82.00
08/25/2004,03:07,1097.50,1097.50,1097.50,1097.50,0,54,54.00
08/25/2004,03:08,1097.50,1097.75,1097.50,1097.75,151,2,153.00
08/25/2004,03:09,1097.50,1097.75,1097.50,1097.75,58,21,79.00
08/25/2004,03:10,1097.75,1098.25,1097.75,1098.00,111,1,112.00
08/25/2004,03:11,1098.00,1098.00,1097.75,1097.75,0,42,42.00
08/25/2004,03:12,1097.75,1097.75,1097.75,1097.75,0,143,143.00
08/25/2004,03:13,1097.75,1097.75,1097.75,1097.75,0,203,203.00
08/25/2004,03:14,1097.75,1097.75,1097.75,1097.75,0,155,155.00
08/25/2004,03:15,1097.75,1097.75,1097.25,1097.50,81,176,257.00
08/25/2004,03:16,1097.50,1097.50,1097.25,1097.50,129,16,145.00
08/25/2004,03:17,1097.25,1097.50,1097.00,1097.25,61,133,194.00
08/25/2004,03:18,1097.25,1097.50,1097.25,1097.50,35,0,35.00
08/25/2004,03:19,1097.25,1097.25,1097.25,1097.25,0,7,7.00
08/25/2004,03:20,1097.25,1097.25,1097.25,1097.25,0,8,8.00
08/25/2004,03:21,1097.25,1097.25,1097.25,1097.25,0,278,278.00
08/25/2004,03:22,1097.00,1097.00,1097.00,1097.00,0,83,83.00
08/25/2004,03:23,1097.00,1097.25,1097.00,1097.25,241,16,257.00
08/25/2004,03:24,1097.25,1097.25,1097.25,1097.25,65,0,65.00
08/25/2004,03:26,1097.25,1097.25,1097.25,1097.25,1,0,1.00
08/25/2004,03:27,1097.50,1097.50,1097.50,1097.50,1,0,1.00
08/25/2004,03:28,1097.50,1097.75,1097.50,1097.75,122,0,122.00
08/25/2004,03:29,1097.75,1097.75,1097.50,1097.50,12,10,22.00
08/25/2004,03:30,1097.50,1097.50,1097.50,1097.50,0,59,59.00
08/25/2004,03:31,1097.50,1097.50,1097.50,1097.50,0,52,52.00
08/25/2004,03:32,1097.50,1098.25,1097.50,1098.00,375,119,494.00
08/25/2004,03:33,1098.00,1098.25,1098.00,1098.00,10,10,20.00
08/25/2004,03:34,1098.25,1098.25,1098.25,1098.25,36,0,36.00
08/25/2004,03:35,1098.25,1098.25,1098.25,1098.25,9,0,9.00
08/25/2004,03:36,1098.25,1098.50,1098.25,1098.50,35,0,35.00
08/25/2004,03:37,1098.50,1098.50,1098.50,1098.50,4,0,4.00
08/25/2004,03:38,1098.50,1098.50,1098.25,1098.25,14,2,16.00
08/25/2004,03:39,1098.25,1098.25,1098.25,1098.25,0,27,27.00
08/25/2004,03:40,1098.00,1098.00,1098.00,1098.00,0,17,17.00
08/25/2004,03:41,1097.75,1098.00,1097.75,1097.75,10,57,67.00
08/25/2004,03:43,1097.75,1097.75,1097.75,1097.75,0,5,5.00
08/25/2004,03:46,1097.75,1097.75,1097.75,1097.75,0,1,1.00
08/25/2004,03:47,1097.75,1098.00,1097.75,1097.75,5,31,36.00
08/25/2004,03:49,1097.75,1097.75,1097.75,1097.75,0,18,18.00
08/25/2004,03:50,1097.75,1097.75,1097.75,1097.75,0,15,15.00
08/25/2004,03:51,1098.00,1098.00,1098.00,1098.00,1,0,1.00
08/25/2004,03:52,1097.75,1097.75,1097.50,1097.75,11,27,38.00
08/25/2004,03:53,1097.75,1098.00,1097.75,1098.00,34,0,34.00
08/25/2004,03:54,1097.75,1098.00,1097.75,1097.75,1,17,18.00
08/25/2004,03:55,1097.75,1097.75,1097.75,1097.75,0,10,10.00
08/25/2004,03:56,1097.75,1098.00,1097.75,1098.00,116,12,128.00
08/25/2004,03:57,1098.25,1098.50,1098.00,1098.25,59,4,63.00
08/25/2004,03:58,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/25/2004,03:59,1098.50,1098.50,1098.00,1098.25,12,1,13.00
08/25/2004,04:00,1098.25,1098.25,1098.25,1098.25,4,0,4.00
08/25/2004,04:02,1098.00,1098.25,1098.00,1098.25,16,3,19.00
08/25/2004,04:03,1098.25,1098.25,1098.25,1098.25,5,0,5.00
08/25/2004,04:07,1098.25,1098.25,1098.25,1098.25,1,0,1.00
08/25/2004,04:08,1098.00,1098.25,1098.00,1098.25,6,1,7.00
08/25/2004,04:10,1098.25,1098.25,1098.25,1098.25,1,0,1.00
08/25/2004,04:11,1098.25,1098.25,1098.25,1098.25,25,0,25.00
08/25/2004,04:14,1098.00,1098.25,1098.00,1098.25,1,1,2.00
08/25/2004,04:15,1098.00,1098.00,1098.00,1098.00,0,28,28.00
08/25/2004,04:16,1098.00,1098.00,1097.75,1097.75,0,63,63.00
08/25/2004,04:17,1097.75,1097.75,1097.75,1097.75,0,7,7.00
08/25/2004,04:18,1097.75,1097.75,1097.75,1097.75,0,4,4.00
08/25/2004,04:20,1097.75,1097.75,1097.75,1097.75,0,1,1.00
08/25/2004,04:21,1098.00,1098.25,1098.00,1098.25,3,0,3.00
08/25/2004,04:22,1098.25,1098.25,1098.25,1098.25,1,0,1.00
08/25/2004,04:23,1098.25,1098.50,1098.25,1098.50,17,0,17.00
08/25/2004,04:25,1098.50,1098.50,1098.50,1098.50,1,0,1.00
08/25/2004,04:26,1098.50,1098.75,1098.50,1098.75,207,0,207.00
08/25/2004,04:27,1098.75,1098.75,1098.50,1098.75,71,1,72.00
08/25/2004,04:28,1098.75,1098.75,1098.75,1098.75,15,0,15.00
08/25/2004,04:31,1098.50,1098.50,1098.50,1098.50,0,27,27.00
08/25/2004,04:33,1098.50,1098.50,1098.50,1098.50,0,7,7.00
08/25/2004,04:34,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/25/2004,04:35,1098.25,1098.25,1098.25,1098.25,0,71,71.00
08/25/2004,04:37,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/25/2004,04:38,1098.00,1098.25,1098.00,1098.25,6,10,16.00
08/25/2004,04:39,1098.50,1098.50,1098.50,1098.50,15,0,15.00
08/25/2004,04:40,1098.25,1098.25,1098.25,1098.25,0,2,2.00
08/25/2004,04:41,1098.25,1098.50,1098.25,1098.50,9,1,10.00
08/25/2004,04:44,1098.50,1098.50,1098.50,1098.50,6,0,6.00
08/25/2004,04:45,1098.50,1098.50,1098.25,1098.25,4,25,29.00
08/25/2004,04:46,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/25/2004,04:48,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/25/2004,04:49,1098.25,1098.25,1098.25,1098.25,0,3,3.00
08/25/2004,04:50,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/25/2004,04:54,1098.25,1098.25,1098.25,1098.25,0,1,1.00
08/25/2004,04:57,1098.50,1098.50,1098.50,1098.50,6,0,6.00
08/25/2004,05:01,1098.50,1098.50,1098.50,1098.50,2,0,2.00
08/25/2004,05:02,1098.50,1098.50,1098.50,1098.50,1,0,1.00
08/25/2004,05:03,1098.25,1098.25,1098.25,1098.25,0,2,2.00
08/25/2004,05:04,1098.50,1098.50,1098.25,1098.25,1,5,6.00
08/25/2004,05:05,1098.25,1098.25,1098.25,1098.25,0,7,7.00
08/25/2004,05:06,1098.25,1098.25,1098.25,1098.25,0,35,35.00
08/25/2004,05:10,1098.25,1098.25,1098.25,1098.25,0,4,4.00
08/25/2004,05:12,1098.25,1098.25,1098.25,1098.25,0,2,2.00
08/25/2004,05:13,1098.25,1098.25,1098.25,1098.25,0,22,22.00
08/25/2004,05:14,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/25/2004,05:15,1098.25,1098.25,1098.25,1098.25,0,19,19.00
08/25/2004,05:16,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/25/2004,05:17,1098.25,1098.75,1098.25,1098.75,17,1,18.00
08/25/2004,05:19,1098.50,1099.00,1098.50,1099.00,30,27,57.00
08/25/2004,05:20,1098.50,1098.75,1098.50,1098.75,10,3,13.00
08/25/2004,05:21,1098.75,1098.75,1098.75,1098.75,68,0,68.00
08/25/2004,05:22,1098.75,1098.75,1098.75,1098.75,15,0,15.00
08/25/2004,05:23,1099.00,1099.25,1099.00,1099.25,72,0,72.00
08/25/2004,05:25,1099.00,1099.00,1098.75,1099.00,1,2,3.00
08/25/2004,05:26,1098.75,1099.00,1098.75,1099.00,10,2,12.00
08/25/2004,05:27,1098.75,1099.00,1098.75,1099.00,10,1,11.00
08/25/2004,05:28,1099.00,1099.25,1099.00,1099.00,15,2,17.00
08/25/2004,05:29,1099.25,1099.25,1099.00,1099.00,60,5,65.00
08/25/2004,05:30,1099.00,1099.00,1098.75,1098.75,1,30,31.00
08/25/2004,05:32,1098.75,1098.75,1098.75,1098.75,0,5,5.00
08/25/2004,05:33,1098.75,1098.75,1098.75,1098.75,0,52,52.00
08/25/2004,05:35,1098.75,1098.75,1098.75,1098.75,0,27,27.00
08/25/2004,05:36,1098.75,1098.75,1098.75,1098.75,0,25,25.00
08/25/2004,05:37,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/25/2004,05:38,1099.00,1099.00,1099.00,1099.00,31,0,31.00
08/25/2004,05:39,1098.75,1098.75,1098.75,1098.75,0,5,5.00
08/25/2004,05:40,1099.00,1099.00,1099.00,1099.00,46,0,46.00
08/25/2004,05:41,1099.00,1099.00,1099.00,1099.00,18,0,18.00
08/25/2004,05:43,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/25/2004,05:44,1099.00,1099.00,1099.00,1099.00,11,0,11.00
08/25/2004,05:50,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/25/2004,05:51,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/25/2004,05:52,1099.00,1099.00,1099.00,1099.00,59,0,59.00
08/25/2004,05:53,1099.00,1099.25,1099.00,1099.00,10,37,47.00
08/25/2004,05:54,1099.00,1099.25,1099.00,1099.25,97,12,109.00
08/25/2004,05:55,1099.00,1099.00,1099.00,1099.00,0,33,33.00
08/25/2004,05:56,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/25/2004,05:57,1099.00,1099.00,1099.00,1099.00,0,25,25.00
08/25/2004,05:58,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/25/2004,05:59,1098.75,1099.00,1098.75,1099.00,1,4,5.00
08/25/2004,06:02,1098.75,1098.75,1098.75,1098.75,0,12,12.00
08/25/2004,06:04,1098.75,1098.75,1098.75,1098.75,0,10,10.00
08/25/2004,06:05,1099.00,1099.25,1099.00,1099.25,185,0,185.00
08/25/2004,06:06,1099.00,1099.25,1099.00,1099.25,7,2,9.00
08/25/2004,06:07,1099.25,1099.25,1099.00,1099.00,3,2,5.00
08/25/2004,06:08,1099.25,1099.25,1099.00,1099.25,15,2,17.00
08/25/2004,06:09,1099.25,1099.25,1099.25,1099.25,26,0,26.00
08/25/2004,06:10,1099.25,1099.25,1099.25,1099.25,28,0,28.00
08/25/2004,06:11,1099.00,1099.50,1099.00,1099.50,85,1,86.00
08/25/2004,06:12,1099.50,1099.50,1099.25,1099.50,264,5,269.00
08/25/2004,06:13,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/25/2004,06:14,1099.50,1099.50,1099.50,1099.50,51,0,51.00
08/25/2004,06:15,1099.50,1099.50,1099.50,1099.50,3,0,3.00
08/25/2004,06:16,1099.50,1099.75,1099.50,1099.50,158,10,168.00
08/25/2004,06:17,1099.75,1099.75,1099.50,1099.75,28,25,53.00
08/25/2004,06:18,1099.75,1099.75,1099.50,1099.50,19,4,23.00
08/25/2004,06:19,1099.50,1099.50,1099.50,1099.50,0,63,63.00
08/25/2004,06:20,1099.75,1099.75,1099.75,1099.75,5,0,5.00
08/25/2004,06:21,1099.75,1099.75,1099.75,1099.75,23,0,23.00
08/25/2004,06:22,1100.00,1100.00,1099.75,1100.00,13,28,41.00
08/25/2004,06:23,1099.75,1099.75,1099.75,1099.75,0,25,25.00
08/25/2004,06:24,1099.75,1099.75,1099.75,1099.75,0,7,7.00
08/25/2004,06:25,1099.75,1099.75,1099.75,1099.75,0,25,25.00
08/25/2004,06:27,1099.50,1099.50,1099.50,1099.50,0,5,5.00
08/25/2004,06:28,1099.50,1099.50,1099.50,1099.50,0,115,115.00
08/25/2004,06:29,1099.50,1099.50,1099.50,1099.50,0,20,20.00
08/25/2004,06:30,1099.50,1099.50,1099.50,1099.50,0,51,51.00
08/25/2004,06:31,1099.75,1099.75,1099.25,1099.25,1,132,133.00
08/25/2004,06:32,1099.25,1099.25,1099.25,1099.25,0,52,52.00
08/25/2004,06:33,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/25/2004,06:34,1099.50,1099.50,1099.50,1099.50,104,0,104.00
08/25/2004,06:35,1099.25,1099.50,1099.25,1099.50,1,1,2.00
08/25/2004,06:36,1099.25,1099.25,1099.25,1099.25,0,52,52.00
08/25/2004,06:37,1099.00,1099.25,1099.00,1099.25,87,1,88.00
08/25/2004,06:38,1099.25,1099.25,1099.00,1099.25,100,51,151.00
08/25/2004,06:39,1099.25,1099.25,1099.00,1099.00,25,125,150.00
08/25/2004,06:40,1099.00,1099.00,1099.00,1099.00,0,31,31.00
08/25/2004,06:41,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/25/2004,06:42,1099.00,1099.00,1099.00,1099.00,0,100,100.00
08/25/2004,06:43,1099.00,1099.25,1099.00,1099.25,1,217,218.00
08/25/2004,06:44,1099.00,1099.00,1099.00,1099.00,0,36,36.00
08/25/2004,06:45,1098.75,1099.00,1098.75,1099.00,25,1,26.00
08/25/2004,06:46,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/25/2004,06:47,1099.00,1099.00,1098.75,1098.75,32,3,35.00
08/25/2004,06:48,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/25/2004,06:49,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/25/2004,06:50,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/25/2004,06:51,1099.00,1099.00,1099.00,1099.00,38,0,38.00
08/25/2004,06:52,1099.25,1099.25,1099.00,1099.00,1,2,3.00
08/25/2004,06:54,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/25/2004,06:56,1099.25,1099.25,1099.25,1099.25,67,0,67.00
08/25/2004,06:57,1099.25,1099.25,1099.25,1099.25,203,0,203.00
08/25/2004,06:58,1099.25,1099.25,1099.00,1099.00,147,3,150.00
08/25/2004,06:59,1099.25,1099.25,1099.25,1099.25,102,0,102.00
08/25/2004,07:00,1099.00,1099.00,1099.00,1099.00,0,101,101.00
08/25/2004,07:01,1099.00,1099.00,1099.00,1099.00,0,22,22.00
08/25/2004,07:02,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/25/2004,07:03,1098.75,1099.00,1098.75,1098.75,10,8,18.00
08/25/2004,07:04,1098.75,1098.75,1098.50,1098.50,10,94,104.00
08/25/2004,07:05,1098.75,1098.75,1098.75,1098.75,8,0,8.00
08/25/2004,07:06,1098.75,1098.75,1098.75,1098.75,10,0,10.00
08/25/2004,07:07,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/25/2004,07:08,1098.75,1098.75,1098.75,1098.75,3,0,3.00
08/25/2004,07:09,1098.75,1098.75,1098.75,1098.75,17,0,17.00
08/25/2004,07:10,1099.00,1099.00,1098.75,1098.75,1,2,3.00
08/25/2004,07:11,1098.75,1098.75,1098.50,1098.75,14,31,45.00
08/25/2004,07:12,1098.75,1098.75,1098.50,1098.75,7,1,8.00
08/25/2004,07:13,1098.75,1099.00,1098.75,1098.75,14,25,39.00
08/25/2004,07:14,1098.75,1098.75,1098.75,1098.75,0,32,32.00
08/25/2004,07:15,1098.50,1098.75,1098.50,1098.75,20,50,70.00
08/25/2004,07:16,1098.75,1098.75,1098.75,1098.75,39,0,39.00
08/25/2004,07:17,1098.75,1099.00,1098.75,1099.00,51,0,51.00
08/25/2004,07:18,1099.00,1099.00,1099.00,1099.00,282,0,282.00
08/25/2004,07:19,1099.25,1099.50,1099.25,1099.25,169,20,189.00
08/25/2004,07:20,1099.00,1099.25,1099.00,1099.25,9,1,10.00
08/25/2004,07:21,1099.25,1099.25,1099.25,1099.25,60,0,60.00
08/25/2004,07:23,1099.25,1099.25,1099.25,1099.25,23,0,23.00
08/25/2004,07:24,1099.00,1099.25,1099.00,1099.00,3,57,60.00
08/25/2004,07:25,1099.25,1099.25,1099.00,1099.25,5,1,6.00
08/25/2004,07:26,1099.25,1099.25,1099.00,1099.00,28,24,52.00
08/25/2004,07:27,1099.00,1099.25,1099.00,1099.25,52,15,67.00
08/25/2004,07:28,1099.00,1099.25,1099.00,1099.25,37,3,40.00
08/25/2004,07:29,1099.25,1099.25,1099.25,1099.25,59,0,59.00
08/25/2004,07:30,1099.25,1099.25,1099.00,1099.25,95,15,110.00
08/25/2004,07:31,1099.50,1099.50,1098.75,1098.75,506,381,887.00
08/25/2004,07:32,1098.75,1099.00,1098.50,1098.75,340,185,525.00
08/25/2004,07:33,1099.00,1099.25,1098.50,1098.75,225,265,490.00
08/25/2004,07:34,1098.75,1099.00,1098.75,1098.75,190,151,341.00
08/25/2004,07:35,1098.75,1098.75,1098.75,1098.75,0,105,105.00
08/25/2004,07:36,1098.75,1098.75,1098.25,1098.25,1,247,248.00
08/25/2004,07:37,1098.25,1098.50,1098.00,1098.25,842,253,1095.00
08/25/2004,07:38,1098.00,1098.50,1098.00,1098.25,97,103,200.00
08/25/2004,07:39,1098.50,1098.75,1098.50,1098.75,405,0,405.00
08/25/2004,07:40,1099.00,1099.25,1098.50,1098.50,310,432,742.00
08/25/2004,07:41,1098.25,1098.50,1098.25,1098.50,95,15,110.00
08/25/2004,07:42,1098.50,1098.50,1098.50,1098.50,5,0,5.00
08/25/2004,07:43,1098.50,1098.50,1098.50,1098.50,61,0,61.00
08/25/2004,07:44,1098.50,1098.50,1098.25,1098.25,3,344,347.00
08/25/2004,07:45,1098.25,1098.50,1098.25,1098.50,127,1,128.00
08/25/2004,07:46,1098.50,1099.00,1098.50,1098.75,97,28,125.00
08/25/2004,07:47,1098.75,1098.75,1098.00,1098.25,35,415,450.00
08/25/2004,07:48,1098.25,1098.25,1098.00,1098.00,51,271,322.00
08/25/2004,07:49,1098.00,1098.00,1097.75,1098.00,23,150,173.00
08/25/2004,07:50,1098.00,1098.25,1098.00,1098.00,184,12,196.00
08/25/2004,07:51,1098.00,1098.00,1098.00,1098.00,0,3,3.00
08/25/2004,07:52,1098.25,1098.25,1098.00,1098.00,1,5,6.00
08/25/2004,07:53,1098.00,1098.00,1097.75,1097.75,0,274,274.00
08/25/2004,07:54,1097.75,1097.75,1097.75,1097.75,0,119,119.00
08/25/2004,07:55,1097.75,1097.75,1097.75,1097.75,0,101,101.00
08/25/2004,07:56,1097.75,1098.00,1097.75,1098.00,9,141,150.00
08/25/2004,07:57,1098.00,1098.00,1098.00,1098.00,291,0,291.00
08/25/2004,07:58,1098.00,1098.25,1098.00,1098.00,164,3,167.00
08/25/2004,07:59,1098.00,1098.00,1097.75,1098.00,2,16,18.00
08/25/2004,08:00,1097.75,1098.00,1097.75,1098.00,4,12,16.00
08/25/2004,08:01,1097.75,1097.75,1097.75,1097.75,0,1,1.00
08/25/2004,08:02,1097.75,1097.75,1097.50,1097.50,0,104,104.00
08/25/2004,08:03,1097.50,1097.75,1097.50,1097.50,2,3,5.00
08/25/2004,08:04,1097.75,1097.75,1097.50,1097.50,85,141,226.00
08/25/2004,08:05,1097.75,1097.75,1097.50,1097.50,44,2,46.00
08/25/2004,08:07,1097.50,1097.75,1097.50,1097.75,152,1,153.00
08/25/2004,08:08,1097.75,1097.75,1097.75,1097.75,47,0,47.00
08/25/2004,08:09,1097.75,1098.00,1097.50,1098.00,96,1,97.00
08/25/2004,08:10,1098.00,1098.00,1097.50,1097.50,1,98,99.00
08/25/2004,08:11,1097.75,1097.75,1097.75,1097.75,98,0,98.00
08/25/2004,08:12,1097.75,1097.75,1097.50,1097.75,46,6,52.00
08/25/2004,08:13,1097.75,1097.75,1097.50,1097.50,12,10,22.00
08/25/2004,08:14,1097.75,1097.75,1097.50,1097.50,3,57,60.00
08/25/2004,08:15,1097.50,1097.50,1097.25,1097.25,16,47,63.00
08/25/2004,08:16,1097.50,1097.75,1097.50,1097.50,164,26,190.00
08/25/2004,08:17,1097.50,1097.75,1097.50,1097.75,3,2,5.00
08/25/2004,08:18,1097.75,1097.75,1097.50,1097.75,269,3,272.00
08/25/2004,08:19,1097.75,1097.75,1097.50,1097.75,8,38,46.00
08/25/2004,08:20,1097.50,1097.75,1097.50,1097.50,2,13,15.00
08/25/2004,08:21,1097.75,1097.75,1097.25,1097.25,2,82,84.00
08/25/2004,08:22,1097.25,1097.50,1097.25,1097.25,78,14,92.00
08/25/2004,08:23,1097.25,1097.50,1097.25,1097.50,4,5,9.00
08/25/2004,08:24,1097.25,1097.25,1097.25,1097.25,0,240,240.00
08/25/2004,08:25,1097.25,1097.25,1096.75,1097.00,77,460,537.00
08/25/2004,08:26,1097.00,1097.25,1096.75,1097.00,112,279,391.00
08/25/2004,08:27,1097.00,1097.25,1097.00,1097.25,215,27,242.00
08/25/2004,08:28,1097.00,1097.50,1097.00,1097.25,124,106,230.00
08/25/2004,08:29,1097.00,1097.50,1097.00,1097.25,208,23,231.00
08/25/2004,08:30,1097.25,1097.50,1097.00,1097.00,62,1091,1153.00
08/25/2004,08:31,1097.00,1097.25,1096.50,1096.75,858,1635,2493.00
08/25/2004,08:32,1096.75,1096.75,1096.25,1096.50,1076,1758,2834.00
08/25/2004,08:33,1096.25,1096.50,1096.25,1096.25,985,36,1021.00
08/25/2004,08:34,1096.25,1096.50,1096.25,1096.50,767,370,1137.00
08/25/2004,08:35,1096.25,1096.75,1096.25,1096.25,635,1004,1639.00
08/25/2004,08:36,1096.25,1096.25,1094.75,1095.50,2639,5904,8543.00
08/25/2004,08:37,1095.50,1095.75,1095.25,1095.50,563,692,1255.00
08/25/2004,08:38,1095.50,1095.75,1095.25,1095.50,388,1124,1512.00
08/25/2004,08:39,1095.50,1096.00,1095.50,1096.00,1499,251,1750.00
08/25/2004,08:40,1095.75,1096.50,1095.75,1096.50,1311,80,1391.00
08/25/2004,08:41,1096.50,1096.50,1096.00,1096.00,82,498,580.00
08/25/2004,08:42,1096.00,1096.25,1096.00,1096.00,123,145,268.00
08/25/2004,08:43,1096.00,1096.25,1095.50,1095.75,137,830,967.00
08/25/2004,08:44,1095.50,1096.25,1095.50,1096.00,1843,173,2016.00
08/25/2004,08:45,1096.25,1096.25,1096.00,1096.00,922,249,1171.00
08/25/2004,08:46,1096.25,1096.25,1095.50,1095.50,225,1173,1398.00
08/25/2004,08:47,1095.50,1096.00,1095.50,1095.75,158,92,250.00
08/25/2004,08:48,1095.75,1096.00,1095.50,1095.75,228,636,864.00
08/25/2004,08:49,1095.75,1096.00,1095.00,1095.50,739,1737,2476.00
08/25/2004,08:50,1095.50,1095.75,1095.50,1095.50,267,299,566.00
08/25/2004,08:51,1095.50,1096.50,1095.50,1096.25,2126,568,2694.00
08/25/2004,08:52,1096.25,1096.50,1096.25,1096.25,257,187,444.00
08/25/2004,08:53,1096.25,1096.50,1096.25,1096.50,69,148,217.00
08/25/2004,08:54,1096.50,1096.50,1096.25,1096.50,537,39,576.00
08/25/2004,08:55,1096.50,1097.00,1096.50,1097.00,2016,917,2933.00
08/25/2004,08:56,1097.00,1097.00,1096.50,1096.75,286,424,710.00
08/25/2004,08:57,1096.75,1097.00,1096.25,1096.25,606,357,963.00
08/25/2004,08:58,1096.25,1096.50,1096.25,1096.50,15,39,54.00
08/25/2004,08:59,1096.25,1096.50,1095.75,1096.00,129,2257,2386.00
08/25/2004,09:00,1096.00,1096.25,1095.75,1095.75,1051,714,1765.00
08/25/2004,09:01,1096.00,1096.00,1094.50,1095.00,2061,4010,6071.00
08/25/2004,09:02,1094.75,1095.25,1094.25,1095.00,2136,2019,4155.00
08/25/2004,09:03,1095.00,1095.25,1095.00,1095.25,26,441,467.00
08/25/2004,09:04,1095.25,1095.50,1094.25,1095.00,2889,1805,4694.00
08/25/2004,09:05,1094.75,1095.00,1094.75,1095.00,362,774,1136.00
08/25/2004,09:06,1095.00,1095.00,1094.25,1094.50,1049,1659,2708.00
08/25/2004,09:07,1094.50,1094.75,1094.25,1094.50,563,470,1033.00
08/25/2004,09:08,1094.50,1095.00,1094.50,1094.75,676,798,1474.00
08/25/2004,09:09,1094.50,1094.75,1094.00,1094.25,913,1754,2667.00
08/25/2004,09:10,1094.00,1094.00,1093.25,1093.75,1183,2930,4113.00
08/25/2004,09:11,1093.50,1094.00,1092.75,1093.00,1315,3333,4648.00
08/25/2004,09:12,1093.25,1093.25,1092.75,1093.25,915,5009,5924.00
08/25/2004,09:13,1093.25,1093.50,1093.00,1093.00,1309,1425,2734.00
08/25/2004,09:14,1093.25,1093.25,1093.00,1093.00,1832,202,2034.00
08/25/2004,09:15,1093.25,1094.00,1093.00,1094.00,2401,139,2540.00
08/25/2004,09:16,1093.75,1094.00,1093.50,1094.00,867,1212,2079.00
08/25/2004,09:17,1093.75,1094.00,1093.75,1093.75,442,600,1042.00
08/25/2004,09:18,1093.75,1094.00,1093.50,1094.00,1384,573,1957.00
08/25/2004,09:19,1094.00,1094.25,1093.75,1094.00,415,775,1190.00
08/25/2004,09:20,1094.25,1095.00,1094.00,1095.00,2713,910,3623.00
08/25/2004,09:21,1094.75,1095.25,1094.75,1095.25,3166,192,3358.00
08/25/2004,09:22,1095.25,1095.50,1095.00,1095.25,969,1050,2019.00
08/25/2004,09:23,1095.25,1095.25,1094.75,1095.00,184,776,960.00
08/25/2004,09:24,1095.00,1095.00,1094.75,1094.75,93,258,351.00
08/25/2004,09:25,1094.75,1095.00,1094.75,1094.75,497,130,627.00
08/25/2004,09:26,1094.75,1095.00,1094.75,1095.00,96,118,214.00
08/25/2004,09:27,1094.75,1095.00,1094.75,1095.00,454,43,497.00
08/25/2004,09:28,1095.00,1095.25,1094.75,1095.25,193,44,237.00
08/25/2004,09:29,1095.25,1095.50,1095.00,1095.25,831,278,1109.00
08/25/2004,09:30,1095.25,1095.25,1094.75,1095.00,489,498,987.00
08/25/2004,09:31,1095.00,1095.25,1094.50,1094.50,48,1636,1684.00
08/25/2004,09:32,1094.75,1094.75,1094.00,1094.50,1013,1692,2705.00
08/25/2004,09:33,1094.50,1094.75,1094.25,1094.50,305,312,617.00
08/25/2004,09:34,1094.75,1095.00,1094.50,1095.00,373,341,714.00
08/25/2004,09:35,1094.75,1095.25,1094.75,1095.00,1731,344,2075.00
08/25/2004,09:36,1095.00,1095.25,1094.75,1095.25,454,44,498.00
08/25/2004,09:37,1095.00,1096.00,1095.00,1095.50,2982,542,3524.00
08/25/2004,09:38,1095.75,1096.00,1095.50,1095.75,546,217,763.00
08/25/2004,09:39,1095.50,1096.00,1095.50,1095.75,518,150,668.00
08/25/2004,09:40,1095.50,1095.75,1095.00,1095.25,263,1608,1871.00
08/25/2004,09:41,1095.25,1095.75,1094.75,1095.75,848,473,1321.00
08/25/2004,09:42,1095.75,1096.00,1095.25,1096.00,634,307,941.00
08/25/2004,09:43,1096.00,1096.75,1096.00,1096.25,2784,1060,3844.00
08/25/2004,09:44,1096.25,1096.25,1096.00,1096.00,536,1366,1902.00
08/25/2004,09:45,1096.00,1096.25,1095.75,1095.75,292,921,1213.00
08/25/2004,09:46,1095.75,1096.25,1095.75,1096.00,242,1278,1520.00
08/25/2004,09:47,1095.75,1096.00,1095.75,1096.00,32,69,101.00
08/25/2004,09:48,1095.75,1096.00,1095.75,1095.75,5,243,248.00
08/25/2004,09:49,1095.75,1096.25,1095.75,1096.00,1056,97,1153.00
08/25/2004,09:50,1096.00,1096.00,1095.75,1095.75,274,20,294.00
08/25/2004,09:51,1095.75,1096.00,1095.25,1095.50,94,1188,1282.00
08/25/2004,09:52,1095.25,1095.50,1095.25,1095.25,339,32,371.00
08/25/2004,09:53,1095.25,1095.50,1094.25,1094.50,334,2918,3252.00
08/25/2004,09:54,1094.50,1094.75,1094.25,1094.50,505,1060,1565.00
08/25/2004,09:55,1094.50,1094.75,1094.50,1094.50,22,155,177.00
08/25/2004,09:56,1094.50,1095.25,1094.50,1094.50,1229,2044,3273.00
08/25/2004,09:57,1094.50,1095.00,1094.50,1094.75,237,650,887.00
08/25/2004,09:58,1095.00,1095.50,1094.75,1095.25,1708,305,2013.00
08/25/2004,09:59,1095.25,1095.50,1095.00,1095.25,315,339,654.00
08/25/2004,10:00,1095.25,1095.25,1095.00,1095.00,217,97,314.00
08/25/2004,10:01,1095.00,1095.25,1094.75,1094.75,21,578,599.00
08/25/2004,10:02,1094.75,1094.75,1094.25,1094.50,210,581,791.00
08/25/2004,10:03,1094.75,1095.00,1094.50,1094.75,131,42,173.00
08/25/2004,10:04,1094.75,1095.50,1094.75,1095.50,1248,544,1792.00
08/25/2004,10:05,1095.25,1095.75,1095.25,1095.50,576,617,1193.00
08/25/2004,10:06,1095.50,1095.50,1095.00,1095.00,631,983,1614.00
08/25/2004,10:07,1095.25,1095.50,1095.00,1095.00,100,841,941.00
08/25/2004,10:08,1095.25,1095.50,1095.00,1095.50,578,15,593.00
08/25/2004,10:09,1095.25,1095.50,1095.25,1095.25,3,182,185.00
08/25/2004,10:10,1095.25,1095.25,1095.00,1095.25,98,134,232.00
08/25/2004,10:11,1095.25,1095.25,1095.00,1095.00,10,220,230.00
08/25/2004,10:12,1095.00,1095.75,1095.00,1095.75,759,116,875.00
08/25/2004,10:13,1095.50,1096.00,1095.50,1096.00,918,99,1017.00
08/25/2004,10:14,1096.00,1096.50,1095.75,1095.75,2124,1118,3242.00
08/25/2004,10:15,1096.00,1096.25,1095.75,1096.00,797,53,850.00
08/25/2004,10:16,1096.25,1096.25,1095.75,1095.75,52,330,382.00
08/25/2004,10:17,1095.75,1095.75,1095.25,1095.25,141,1399,1540.00
08/25/2004,10:18,1095.00,1095.50,1095.00,1095.50,265,33,298.00
08/25/2004,10:19,1095.25,1095.75,1095.25,1095.75,235,123,358.00
08/25/2004,10:20,1095.75,1096.00,1095.50,1095.50,162,214,376.00
08/25/2004,10:21,1095.50,1096.00,1095.50,1095.75,211,9,220.00
08/25/2004,10:22,1096.00,1096.00,1095.50,1096.00,267,655,922.00
08/25/2004,10:23,1096.00,1096.00,1095.25,1095.50,307,965,1272.00
08/25/2004,10:24,1095.50,1095.50,1095.25,1095.25,26,13,39.00
08/25/2004,10:25,1095.25,1095.50,1095.25,1095.25,7,94,101.00
08/25/2004,10:26,1095.25,1095.25,1094.75,1095.00,242,960,1202.00
08/25/2004,10:27,1095.00,1095.25,1094.75,1094.75,163,809,972.00
08/25/2004,10:28,1094.75,1095.25,1094.75,1095.25,139,40,179.00
08/25/2004,10:29,1095.00,1095.25,1095.00,1095.00,38,401,439.00
08/25/2004,10:30,1095.25,1095.25,1094.75,1095.00,426,418,844.00
08/25/2004,10:31,1095.00,1095.50,1095.00,1095.50,719,9,728.00
08/25/2004,10:32,1095.75,1095.75,1095.25,1095.50,160,199,359.00
08/25/2004,10:33,1095.25,1095.50,1095.00,1095.00,191,239,430.00
08/25/2004,10:34,1095.00,1095.25,1095.00,1095.25,126,49,175.00
08/25/2004,10:35,1095.25,1095.25,1095.00,1095.00,202,8,210.00
08/25/2004,10:36,1095.00,1095.50,1095.00,1095.50,672,21,693.00
08/25/2004,10:37,1095.25,1095.75,1095.25,1095.50,27,45,72.00
08/25/2004,10:38,1095.50,1095.75,1095.25,1095.50,78,51,129.00
08/25/2004,10:39,1095.50,1095.75,1095.50,1095.75,626,31,657.00
08/25/2004,10:40,1095.50,1095.75,1095.50,1095.50,19,157,176.00
08/25/2004,10:41,1095.50,1095.75,1095.25,1095.50,9,115,124.00
08/25/2004,10:42,1095.25,1096.00,1095.25,1095.50,360,607,967.00
08/25/2004,10:43,1095.50,1095.75,1095.50,1095.50,6,101,107.00
08/25/2004,10:44,1095.50,1095.75,1095.50,1095.75,118,48,166.00
08/25/2004,10:45,1096.00,1096.00,1095.50,1096.00,602,605,1207.00
08/25/2004,10:46,1096.00,1096.25,1095.75,1096.00,294,109,403.00
08/25/2004,10:47,1096.00,1096.00,1095.50,1095.50,58,138,196.00
08/25/2004,10:48,1095.75,1095.75,1095.50,1095.75,165,13,178.00
08/25/2004,10:49,1095.75,1096.00,1095.75,1096.00,300,22,322.00
08/25/2004,10:50,1096.00,1096.25,1095.75,1096.00,115,14,129.00
08/25/2004,10:51,1096.00,1096.25,1095.75,1096.00,119,137,256.00
08/25/2004,10:52,1096.00,1096.25,1095.75,1095.75,32,108,140.00
08/25/2004,10:53,1096.00,1096.00,1095.75,1095.75,7,29,36.00
08/25/2004,10:54,1095.75,1096.00,1095.75,1096.00,116,69,185.00
08/25/2004,10:55,1096.00,1096.25,1095.75,1096.00,208,34,242.00
08/25/2004,10:56,1096.00,1096.00,1095.75,1096.00,106,135,241.00
08/25/2004,10:57,1095.75,1096.00,1095.50,1095.50,7,591,598.00
08/25/2004,10:58,1095.50,1095.75,1095.50,1095.50,127,48,175.00
08/25/2004,10:59,1095.50,1095.75,1095.50,1095.50,94,452,546.00
08/25/2004,11:00,1095.50,1095.75,1095.50,1095.75,14,37,51.00
08/25/2004,11:01,1095.75,1097.00,1095.50,1096.50,3279,656,3935.00
08/25/2004,11:02,1096.50,1096.75,1096.50,1096.75,787,109,896.00
08/25/2004,11:03,1096.75,1097.25,1096.50,1097.25,2449,306,2755.00
08/25/2004,11:04,1097.50,1097.50,1097.00,1097.50,952,252,1204.00
08/25/2004,11:05,1097.25,1097.75,1097.25,1097.50,829,197,1026.00
08/25/2004,11:06,1097.75,1098.00,1097.00,1098.00,1608,1782,3390.00
08/25/2004,11:07,1098.00,1098.50,1098.00,1098.25,3922,970,4892.00
08/25/2004,11:08,1098.50,1098.75,1098.25,1098.50,780,194,974.00
08/25/2004,11:09,1098.75,1098.75,1097.75,1098.00,99,2575,2674.00
08/25/2004,11:10,1098.00,1099.00,1098.00,1099.00,1857,227,2084.00
08/25/2004,11:11,1099.00,1099.00,1098.50,1098.50,967,819,1786.00
08/25/2004,11:12,1098.50,1098.75,1098.25,1098.50,483,802,1285.00
08/25/2004,11:13,1098.25,1098.50,1098.25,1098.25,309,300,609.00
08/25/2004,11:14,1098.25,1098.50,1098.00,1098.25,399,1115,1514.00
08/25/2004,11:15,1098.50,1098.75,1098.25,1098.75,420,52,472.00
08/25/2004,11:16,1098.75,1098.75,1098.50,1098.50,1897,53,1950.00
08/25/2004,11:17,1098.75,1098.75,1098.50,1098.75,216,35,251.00
08/25/2004,11:18,1098.50,1099.50,1098.50,1099.50,2769,151,2920.00
08/25/2004,11:19,1099.50,1099.75,1099.25,1099.50,1603,605,2208.00
08/25/2004,11:20,1099.25,1099.25,1098.50,1098.50,187,2053,2240.00
08/25/2004,11:21,1098.50,1098.75,1098.50,1098.50,26,82,108.00
08/25/2004,11:22,1098.75,1098.75,1098.50,1098.50,423,44,467.00
08/25/2004,11:23,1098.75,1099.25,1098.50,1099.25,1738,338,2076.00
08/25/2004,11:24,1099.00,1099.25,1098.75,1099.00,798,751,1549.00
08/25/2004,11:25,1098.75,1099.25,1098.75,1098.75,254,155,409.00
08/25/2004,11:26,1099.00,1099.00,1098.75,1099.00,123,55,178.00
08/25/2004,11:27,1098.75,1099.00,1098.75,1099.00,181,36,217.00
08/25/2004,11:28,1099.00,1099.25,1098.75,1099.00,584,264,848.00
08/25/2004,11:29,1098.75,1099.25,1098.75,1099.25,372,70,442.00
08/25/2004,11:30,1099.00,1099.00,1098.75,1099.00,320,153,473.00
08/25/2004,11:31,1099.00,1099.00,1098.75,1099.00,81,176,257.00
08/25/2004,11:32,1098.75,1099.75,1098.75,1099.50,2024,314,2338.00
08/25/2004,11:33,1099.50,1099.75,1099.25,1099.50,813,608,1421.00
08/25/2004,11:34,1099.50,1099.75,1099.25,1099.75,786,482,1268.00
08/25/2004,11:35,1099.75,1100.50,1099.50,1100.00,2953,1392,4345.00
08/25/2004,11:36,1100.25,1100.25,1100.00,1100.25,1432,219,1651.00
08/25/2004,11:37,1100.25,1100.25,1099.75,1099.75,724,1464,2188.00
08/25/2004,11:38,1100.00,1100.00,1099.75,1099.75,258,432,690.00
08/25/2004,11:39,1099.75,1101.00,1099.75,1100.75,2703,853,3556.00
08/25/2004,11:40,1100.75,1100.75,1100.00,1100.00,1367,1001,2368.00
08/25/2004,11:41,1100.00,1100.25,1100.00,1100.25,606,668,1274.00
08/25/2004,11:42,1100.00,1100.25,1100.00,1100.00,19,612,631.00
08/25/2004,11:43,1100.00,1100.25,1100.00,1100.25,165,98,263.00
08/25/2004,11:44,1100.25,1101.00,1100.25,1100.75,2148,126,2274.00
08/25/2004,11:45,1101.00,1101.75,1100.50,1100.75,5132,2573,7705.00
08/25/2004,11:46,1100.75,1100.75,1100.00,1100.50,887,947,1834.00
08/25/2004,11:47,1100.50,1101.00,1100.25,1100.75,980,547,1527.00
08/25/2004,11:48,1100.75,1100.75,1100.50,1100.75,114,515,629.00
08/25/2004,11:49,1100.75,1100.75,1100.50,1100.50,157,13,170.00
08/25/2004,11:50,1100.50,1100.50,1100.25,1100.25,245,374,619.00
08/25/2004,11:51,1100.25,1100.50,1100.25,1100.25,118,208,326.00
08/25/2004,11:52,1100.25,1100.50,1100.25,1100.25,32,896,928.00
08/25/2004,11:53,1100.50,1100.50,1100.00,1100.00,220,397,617.00
08/25/2004,11:54,1100.00,1100.25,1099.75,1100.00,327,697,1024.00
08/25/2004,11:55,1100.00,1100.25,1100.00,1100.00,78,111,189.00
08/25/2004,11:56,1100.25,1100.25,1100.00,1100.00,234,31,265.00
08/25/2004,11:57,1100.00,1100.75,1100.00,1100.75,1715,160,1875.00
08/25/2004,11:58,1100.75,1100.75,1100.50,1100.75,152,175,327.00
08/25/2004,11:59,1100.75,1101.00,1100.50,1100.75,1075,619,1694.00
08/25/2004,12:00,1100.50,1100.75,1100.25,1100.50,432,403,835.00
08/25/2004,12:01,1100.50,1100.75,1100.25,1100.50,61,253,314.00
08/25/2004,12:02,1100.50,1100.50,1100.25,1100.25,5,23,28.00
08/25/2004,12:03,1100.25,1100.50,1100.25,1100.50,346,19,365.00
08/25/2004,12:04,1100.50,1100.75,1100.50,1100.75,251,23,274.00
08/25/2004,12:05,1100.75,1101.50,1100.50,1101.50,2024,145,2169.00
08/25/2004,12:06,1101.50,1102.00,1101.25,1101.75,3278,1064,4342.00
08/25/2004,12:07,1101.75,1102.00,1101.50,1101.75,1961,985,2946.00
08/25/2004,12:08,1101.75,1101.75,1101.25,1101.50,416,1134,1550.00
08/25/2004,12:09,1101.50,1103.25,1101.50,1102.75,9937,2018,11955.00
08/25/2004,12:10,1102.50,1102.75,1102.25,1102.50,1311,1418,2729.00
08/25/2004,12:11,1102.50,1102.50,1102.25,1102.25,1682,122,1804.00
08/25/2004,12:12,1102.25,1102.50,1102.25,1102.50,389,185,574.00
08/25/2004,12:13,1102.25,1102.50,1102.25,1102.25,125,785,910.00
08/25/2004,12:14,1102.25,1102.50,1102.25,1102.25,11,461,472.00
08/25/2004,12:15,1102.25,1102.25,1102.00,1102.25,39,722,761.00
08/25/2004,12:16,1102.25,1102.25,1101.75,1102.00,252,1275,1527.00
08/25/2004,12:17,1102.00,1102.75,1102.00,1102.75,1919,368,2287.00
08/25/2004,12:18,1102.75,1102.75,1102.50,1102.50,580,40,620.00
08/25/2004,12:19,1102.50,1102.75,1102.50,1102.50,234,234,468.00
08/25/2004,12:20,1102.50,1102.75,1102.50,1102.50,345,1115,1460.00
08/25/2004,12:21,1102.75,1102.75,1102.25,1102.50,85,460,545.00
08/25/2004,12:22,1102.25,1102.75,1102.25,1102.50,726,539,1265.00
08/25/2004,12:23,1102.75,1102.75,1102.50,1102.75,769,279,1048.00
08/25/2004,12:24,1102.50,1103.00,1102.50,1102.75,1488,88,1576.00
08/25/2004,12:25,1102.75,1103.50,1102.75,1103.50,4645,1319,5964.00
08/25/2004,12:26,1103.50,1103.50,1103.00,1103.00,385,1721,2106.00
08/25/2004,12:27,1103.25,1103.25,1102.75,1102.75,95,1304,1399.00
08/25/2004,12:28,1102.75,1103.00,1102.75,1102.75,102,554,656.00
08/25/2004,12:29,1102.75,1103.00,1102.75,1102.75,16,483,499.00
08/25/2004,12:30,1103.00,1103.00,1102.75,1103.00,368,346,714.00
08/25/2004,12:31,1102.75,1103.00,1102.75,1102.75,53,431,484.00
08/25/2004,12:32,1102.75,1103.00,1102.75,1103.00,25,133,158.00
08/25/2004,12:33,1103.00,1103.00,1102.50,1102.50,59,414,473.00
08/25/2004,12:34,1102.50,1102.75,1102.50,1102.50,15,115,130.00
08/25/2004,12:35,1102.50,1102.75,1102.50,1102.50,73,60,133.00
08/25/2004,12:36,1102.50,1102.75,1102.25,1102.50,131,799,930.00
08/25/2004,12:37,1102.50,1102.75,1102.50,1102.75,14,111,125.00
08/25/2004,12:38,1102.50,1102.50,1102.25,1102.25,403,507,910.00
08/25/2004,12:39,1102.25,1102.50,1102.25,1102.50,5,397,402.00
08/25/2004,12:40,1102.25,1102.25,1102.00,1102.00,36,231,267.00
08/25/2004,12:41,1102.00,1102.25,1102.00,1102.00,120,60,180.00
08/25/2004,12:42,1102.00,1102.25,1102.00,1102.00,20,298,318.00
08/25/2004,12:43,1102.00,1102.25,1102.00,1102.25,49,190,239.00
08/25/2004,12:44,1102.00,1102.25,1101.75,1101.75,266,411,677.00
08/25/2004,12:45,1102.00,1102.25,1101.75,1102.25,793,49,842.00
08/25/2004,12:46,1102.00,1102.25,1101.75,1102.00,292,385,677.00
08/25/2004,12:47,1102.00,1102.25,1102.00,1102.00,14,455,469.00
08/25/2004,12:48,1102.00,1102.00,1101.75,1101.75,72,115,187.00
08/25/2004,12:49,1101.75,1102.00,1101.75,1102.00,290,11,301.00
08/25/2004,12:50,1102.00,1102.25,1102.00,1102.00,17,317,334.00
08/25/2004,12:51,1102.00,1102.25,1101.75,1102.00,63,320,383.00
08/25/2004,12:52,1102.00,1102.25,1102.00,1102.00,197,299,496.00
08/25/2004,12:53,1102.00,1102.00,1102.00,1102.00,0,139,139.00
08/25/2004,12:54,1102.00,1102.00,1101.75,1101.75,3,72,75.00
08/25/2004,12:55,1101.75,1101.75,1101.50,1101.50,2,1182,1184.00
08/25/2004,12:56,1101.50,1101.75,1101.25,1101.75,361,545,906.00
08/25/2004,12:57,1101.75,1102.00,1101.50,1102.00,736,357,1093.00
08/25/2004,12:58,1101.75,1102.00,1101.50,1101.75,19,110,129.00
08/25/2004,12:59,1101.75,1102.00,1101.50,1101.75,456,196,652.00
08/25/2004,13:00,1101.75,1102.25,1101.75,1102.25,965,36,1001.00
08/25/2004,13:01,1102.25,1102.50,1102.00,1102.25,738,86,824.00
08/25/2004,13:02,1102.25,1102.50,1102.25,1102.50,390,51,441.00
08/25/2004,13:03,1102.50,1102.50,1102.25,1102.25,40,557,597.00
08/25/2004,13:04,1102.25,1102.50,1102.00,1102.50,551,96,647.00
08/25/2004,13:05,1102.50,1102.50,1102.25,1102.50,749,16,765.00
08/25/2004,13:06,1102.50,1102.75,1102.25,1102.50,408,287,695.00
08/25/2004,13:07,1102.50,1102.75,1102.25,1102.75,1079,39,1118.00
08/25/2004,13:08,1102.75,1103.50,1102.75,1103.00,2316,1314,3630.00
08/25/2004,13:09,1103.25,1103.25,1102.75,1103.00,320,477,797.00
08/25/2004,13:10,1102.75,1103.00,1102.75,1103.00,336,156,492.00
08/25/2004,13:11,1102.75,1103.25,1102.75,1103.00,466,95,561.00
08/25/2004,13:12,1103.25,1103.25,1103.00,1103.25,497,115,612.00
08/25/2004,13:13,1103.25,1103.50,1103.00,1103.50,1114,61,1175.00
08/25/2004,13:14,1103.50,1103.50,1103.00,1103.00,1350,1037,2387.00
08/25/2004,13:15,1103.25,1103.25,1102.75,1102.75,199,758,957.00
08/25/2004,13:16,1103.00,1103.00,1102.50,1102.75,534,888,1422.00
08/25/2004,13:17,1102.75,1103.00,1102.75,1103.00,530,106,636.00
08/25/2004,13:18,1103.00,1103.00,1102.50,1102.75,47,446,493.00
08/25/2004,13:19,1102.50,1103.00,1102.25,1102.75,846,1554,2400.00
08/25/2004,13:20,1102.75,1103.00,1102.75,1103.00,626,58,684.00
08/25/2004,13:21,1103.00,1104.00,1102.75,1104.00,5002,440,5442.00
08/25/2004,13:22,1104.00,1104.25,1103.75,1104.00,2855,1150,4005.00
08/25/2004,13:23,1104.00,1104.00,1103.25,1103.25,938,3258,4196.00
08/25/2004,13:24,1103.50,1104.25,1103.50,1104.25,6752,528,7280.00
08/25/2004,13:25,1104.25,1105.00,1104.00,1104.75,5198,1045,6243.00
08/25/2004,13:26,1104.75,1105.25,1104.75,1105.00,3509,2122,5631.00
08/25/2004,13:27,1105.00,1105.25,1104.75,1104.75,140,1047,1187.00
08/25/2004,13:28,1105.00,1105.00,1104.75,1104.75,236,780,1016.00
08/25/2004,13:29,1104.75,1105.25,1104.75,1105.25,1450,72,1522.00
08/25/2004,13:30,1105.25,1105.50,1105.00,1105.00,1667,1027,2694.00
08/25/2004,13:31,1105.00,1105.25,1104.75,1105.00,985,170,1155.00
08/25/2004,13:32,1105.25,1105.25,1104.75,1104.75,38,859,897.00
08/25/2004,13:33,1104.75,1105.00,1104.50,1104.50,99,1289,1388.00
08/25/2004,13:34,1104.50,1104.75,1104.50,1104.50,138,611,749.00
08/25/2004,13:35,1104.50,1104.75,1104.50,1104.50,45,580,625.00
08/25/2004,13:36,1104.50,1104.75,1104.50,1104.75,21,630,651.00
08/25/2004,13:37,1104.75,1104.75,1104.50,1104.50,10,280,290.00
08/25/2004,13:38,1104.50,1105.25,1104.50,1105.25,2070,267,2337.00
08/25/2004,13:39,1105.25,1105.25,1105.00,1105.25,2169,161,2330.00
08/25/2004,13:40,1105.00,1105.25,1105.00,1105.00,443,925,1368.00
08/25/2004,13:41,1105.00,1105.25,1105.00,1105.00,22,132,154.00
08/25/2004,13:42,1105.25,1105.25,1105.00,1105.00,17,565,582.00
08/25/2004,13:43,1105.00,1105.25,1104.50,1104.75,35,1260,1295.00
08/25/2004,13:44,1104.75,1105.00,1104.50,1105.00,482,448,930.00
08/25/2004,13:45,1104.75,1105.50,1104.75,1105.50,1873,165,2038.00
08/25/2004,13:46,1105.50,1105.50,1105.00,1105.25,947,891,1838.00
08/25/2004,13:47,1105.25,1105.75,1105.00,1105.50,2093,246,2339.00
08/25/2004,13:48,1105.50,1105.75,1105.25,1105.50,889,296,1185.00
08/25/2004,13:49,1105.25,1105.75,1105.25,1105.75,636,1495,2131.00
08/25/2004,13:50,1105.75,1106.25,1105.50,1106.00,3841,410,4251.00
08/25/2004,13:51,1106.00,1106.25,1105.75,1105.75,1221,620,1841.00
08/25/2004,13:52,1106.00,1106.00,1105.75,1106.00,122,88,210.00
08/25/2004,13:53,1105.75,1106.00,1105.75,1105.75,153,870,1023.00
08/25/2004,13:54,1105.75,1106.00,1105.75,1105.75,189,787,976.00
08/25/2004,13:55,1105.75,1105.75,1105.50,1105.50,20,1247,1267.00
08/25/2004,13:56,1105.50,1105.75,1105.50,1105.75,255,251,506.00
08/25/2004,13:57,1105.50,1105.75,1105.50,1105.50,70,446,516.00
08/25/2004,13:58,1105.50,1105.75,1105.25,1105.50,131,310,441.00
08/25/2004,13:59,1105.25,1105.75,1105.25,1105.50,863,295,1158.00
08/25/2004,14:00,1105.50,1105.50,1105.25,1105.25,128,768,896.00
08/25/2004,14:01,1105.25,1105.75,1105.25,1105.75,698,170,868.00
08/25/2004,14:02,1105.75,1105.75,1105.50,1105.50,90,54,144.00
08/25/2004,14:03,1105.75,1105.75,1105.50,1105.50,23,148,171.00
08/25/2004,14:04,1105.75,1106.00,1105.50,1105.75,1910,381,2291.00
08/25/2004,14:05,1105.50,1105.75,1105.50,1105.75,9,19,28.00
08/25/2004,14:06,1105.50,1105.75,1105.25,1105.25,81,922,1003.00
08/25/2004,14:07,1105.25,1105.50,1105.25,1105.25,12,397,409.00
08/25/2004,14:08,1105.50,1105.50,1104.75,1104.75,106,1216,1322.00
08/25/2004,14:09,1104.75,1105.00,1104.75,1104.75,686,59,745.00
08/25/2004,14:10,1105.00,1105.00,1104.25,1104.50,113,1591,1704.00
08/25/2004,14:11,1104.25,1104.75,1104.25,1104.50,543,162,705.00
08/25/2004,14:12,1104.50,1104.75,1104.25,1104.50,372,768,1140.00
08/25/2004,14:13,1104.50,1104.75,1104.25,1104.75,271,488,759.00
08/25/2004,14:14,1104.75,1105.00,1104.50,1104.75,804,149,953.00
08/25/2004,14:15,1104.75,1105.00,1104.50,1104.75,545,286,831.00
08/25/2004,14:16,1104.75,1105.00,1104.50,1105.00,611,21,632.00
08/25/2004,14:17,1105.00,1105.00,1104.50,1104.50,373,317,690.00
08/25/2004,14:18,1104.50,1105.00,1104.50,1104.75,227,135,362.00
08/25/2004,14:19,1104.75,1105.00,1104.50,1104.50,209,406,615.00
08/25/2004,14:20,1104.50,1104.75,1104.50,1104.50,11,70,81.00
08/25/2004,14:21,1104.50,1104.75,1104.50,1104.75,154,494,648.00
08/25/2004,14:22,1104.75,1104.75,1104.50,1104.50,35,237,272.00
08/25/2004,14:23,1104.50,1105.00,1104.50,1104.75,510,148,658.00
08/25/2004,14:24,1105.00,1105.50,1104.75,1105.25,2010,688,2698.00
08/25/2004,14:25,1105.00,1105.25,1105.00,1105.25,490,87,577.00
08/25/2004,14:26,1105.25,1105.50,1105.00,1105.25,633,613,1246.00
08/25/2004,14:27,1105.25,1105.50,1105.25,1105.25,43,546,589.00
08/25/2004,14:28,1105.25,1105.75,1105.25,1105.50,1047,789,1836.00
08/25/2004,14:29,1105.50,1105.75,1105.50,1105.50,114,462,576.00
08/25/2004,14:30,1105.50,1105.75,1104.75,1104.75,162,2174,2336.00
08/25/2004,14:31,1105.00,1105.00,1104.75,1104.75,445,148,593.00
08/25/2004,14:32,1104.75,1105.75,1104.75,1105.75,684,406,1090.00
08/25/2004,14:33,1105.75,1106.00,1105.50,1106.00,748,213,961.00
08/25/2004,14:34,1106.00,1106.25,1105.75,1106.25,2869,292,3161.00
08/25/2004,14:35,1106.25,1106.50,1105.75,1106.25,956,1115,2071.00
08/25/2004,14:36,1106.25,1106.50,1106.00,1106.25,620,153,773.00
08/25/2004,14:37,1106.00,1106.00,1105.75,1106.00,199,949,1148.00
08/25/2004,14:38,1106.00,1106.00,1105.00,1105.25,637,2065,2702.00
08/25/2004,14:39,1105.25,1105.25,1104.50,1105.00,464,1884,2348.00
08/25/2004,14:40,1104.75,1105.25,1104.75,1105.00,1056,332,1388.00
08/25/2004,14:41,1105.00,1105.25,1105.00,1105.25,38,70,108.00
08/25/2004,14:42,1105.25,1105.25,1105.00,1105.25,775,111,886.00
08/25/2004,14:43,1105.25,1105.50,1105.25,1105.50,40,372,412.00
08/25/2004,14:44,1105.50,1105.50,1105.00,1105.25,171,301,472.00
08/25/2004,14:45,1105.25,1105.50,1105.00,1105.00,45,293,338.00
08/25/2004,14:46,1105.00,1105.25,1105.00,1105.25,291,68,359.00
08/25/2004,14:47,1105.00,1105.50,1105.00,1105.00,705,386,1091.00
08/25/2004,14:48,1105.25,1105.25,1105.00,1105.25,122,209,331.00
08/25/2004,14:49,1105.00,1105.00,1104.50,1104.75,351,1542,1893.00
08/25/2004,14:50,1105.00,1105.00,1104.50,1104.50,299,900,1199.00
08/25/2004,14:51,1104.50,1105.00,1104.50,1104.50,454,793,1247.00
08/25/2004,14:52,1104.75,1104.75,1104.50,1104.75,852,88,940.00
08/25/2004,14:53,1104.75,1104.75,1104.00,1104.50,663,2392,3055.00
08/25/2004,14:54,1104.50,1104.50,1104.25,1104.25,57,454,511.00
08/25/2004,14:55,1104.25,1104.50,1104.25,1104.25,550,535,1085.00
08/25/2004,14:56,1104.25,1104.50,1104.25,1104.25,50,673,723.00
08/25/2004,14:57,1104.50,1104.75,1104.25,1104.75,823,164,987.00
08/25/2004,14:58,1104.75,1105.00,1104.50,1104.75,1362,423,1785.00
08/25/2004,14:59,1104.75,1105.00,1104.50,1104.75,704,1055,1759.00
08/25/2004,15:00,1104.75,1105.00,1104.50,1105.00,2815,1371,4186.00
08/25/2004,15:01,1105.00,1105.25,1104.50,1105.00,3370,2369,5739.00
08/25/2004,15:02,1105.00,1105.25,1104.75,1105.25,2548,628,3176.00
08/25/2004,15:03,1105.00,1105.50,1105.00,1105.25,1385,588,1973.00
08/25/2004,15:04,1105.25,1105.50,1105.25,1105.25,411,216,627.00
08/25/2004,15:05,1105.25,1105.50,1105.25,1105.50,82,674,756.00
08/25/2004,15:06,1105.25,1105.50,1105.00,1105.25,152,749,901.00
08/25/2004,15:07,1105.00,1105.25,1105.00,1105.25,13,316,329.00
08/25/2004,15:08,1105.00,1105.25,1105.00,1105.25,2,1131,1133.00
08/25/2004,15:09,1105.25,1105.50,1105.00,1105.25,512,460,972.00
08/25/2004,15:10,1105.25,1105.25,1105.00,1105.00,401,195,596.00
08/25/2004,15:11,1105.00,1105.00,1104.50,1104.75,912,2029,2941.00
08/25/2004,15:12,1104.75,1104.75,1104.25,1104.25,531,965,1496.00
08/25/2004,15:13,1104.25,1104.50,1104.00,1104.00,50,1877,1927.00
08/25/2004,15:14,1104.00,1104.25,1103.75,1104.00,767,1510,2277.00
08/25/2004,15:15,1104.00,1104.25,1103.50,1103.75,1464,2362,3826.00
08/25/2004,15:16,1103.75,1103.75,1103.50,1103.75,25,8,33.00
08/25/2004,15:31,1103.75,1103.75,1103.50,1103.50,97,38,135.00
08/25/2004,15:32,1103.75,1103.75,1103.50,1103.50,28,28,56.00
08/25/2004,15:33,1103.75,1103.75,1103.50,1103.75,6,76,82.00
08/25/2004,15:34,1103.50,1103.75,1103.50,1103.75,45,2,47.00
08/25/2004,15:35,1103.75,1103.75,1103.50,1103.75,5,34,39.00
08/25/2004,15:36,1103.75,1103.75,1103.50,1103.50,45,2,47.00
08/25/2004,15:37,1103.50,1103.50,1103.50,1103.50,0,4,4.00
08/25/2004,15:38,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,15:39,1103.50,1103.75,1103.50,1103.75,10,11,21.00
08/25/2004,15:40,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,15:41,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,15:42,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/25/2004,15:43,1103.50,1103.50,1103.50,1103.50,0,35,35.00
08/25/2004,15:44,1103.75,1103.75,1103.50,1103.75,6,12,18.00
08/25/2004,15:45,1103.50,1103.50,1103.50,1103.50,0,43,43.00
08/25/2004,15:46,1103.50,1103.75,1103.50,1103.50,1,27,28.00
08/25/2004,15:47,1103.50,1103.75,1103.50,1103.50,10,12,22.00
08/25/2004,15:48,1103.50,1103.50,1103.25,1103.50,21,189,210.00
08/25/2004,15:49,1103.50,1103.75,1103.50,1103.75,36,0,36.00
08/25/2004,15:50,1103.75,1103.75,1103.50,1103.50,60,6,66.00
08/25/2004,15:51,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,15:54,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/25/2004,15:55,1103.75,1103.75,1103.75,1103.75,68,0,68.00
08/25/2004,15:56,1103.75,1103.75,1103.75,1103.75,43,0,43.00
08/25/2004,15:57,1103.75,1104.00,1103.75,1104.00,40,0,40.00
08/25/2004,15:58,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/25/2004,15:59,1103.75,1103.75,1103.75,1103.75,0,59,59.00
08/25/2004,16:00,1103.50,1104.00,1103.50,1104.00,37,2,39.00
08/25/2004,17:01,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,17:02,1104.00,1104.25,1103.75,1104.00,96,16,112.00
08/25/2004,17:03,1104.25,1104.25,1104.00,1104.00,27,1,28.00
08/25/2004,17:04,1104.25,1104.25,1104.00,1104.00,4,5,9.00
08/25/2004,17:06,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/25/2004,17:07,1104.25,1104.25,1104.25,1104.25,4,0,4.00
08/25/2004,17:08,1104.25,1104.50,1104.25,1104.25,5,1,6.00
08/25/2004,17:09,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/25/2004,17:10,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/25/2004,17:11,1104.25,1104.50,1104.25,1104.25,18,2,20.00
08/25/2004,17:12,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/25/2004,17:13,1104.25,1104.50,1104.25,1104.50,1,9,10.00
08/25/2004,17:14,1104.25,1104.50,1104.00,1104.25,60,4,64.00
08/25/2004,17:15,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/25/2004,17:17,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/25/2004,17:18,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/25/2004,17:22,1104.00,1104.00,1104.00,1104.00,0,25,25.00
08/25/2004,17:23,1104.00,1104.00,1104.00,1104.00,0,55,55.00
08/25/2004,17:24,1104.00,1104.00,1104.00,1104.00,0,5,5.00
08/25/2004,17:25,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/25/2004,17:30,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/25/2004,17:34,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/25/2004,17:36,1104.25,1104.25,1104.25,1104.25,10,0,10.00
08/25/2004,17:38,1104.00,1104.00,1103.75,1103.75,0,22,22.00
08/25/2004,17:39,1104.25,1104.25,1104.25,1104.25,28,0,28.00
08/25/2004,17:40,1104.25,1104.25,1104.25,1104.25,53,0,53.00
08/25/2004,17:45,1104.25,1104.25,1104.25,1104.25,4,0,4.00
08/25/2004,17:46,1104.00,1104.00,1104.00,1104.00,0,17,17.00
08/25/2004,17:50,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/25/2004,17:52,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/25/2004,17:57,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/25/2004,18:00,1104.00,1104.00,1104.00,1104.00,12,0,12.00
08/25/2004,18:03,1103.75,1103.75,1103.75,1103.75,0,6,6.00
08/25/2004,18:06,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,18:07,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/25/2004,18:09,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,18:10,1103.75,1104.00,1103.75,1104.00,1,1,2.00
08/25/2004,18:12,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,18:13,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,18:16,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,18:19,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,18:20,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/25/2004,18:21,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,18:23,1104.00,1104.00,1103.75,1103.75,1,2,3.00
08/25/2004,18:26,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,18:31,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,18:32,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,18:33,1103.75,1104.00,1103.75,1104.00,11,1,12.00
08/25/2004,18:35,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/25/2004,18:38,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/25/2004,18:40,1104.00,1104.25,1104.00,1104.00,1,3,4.00
08/25/2004,18:41,1104.00,1104.25,1104.00,1104.25,1,6,7.00
08/25/2004,18:42,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,18:44,1104.00,1104.25,1104.00,1104.25,2,0,2.00
08/25/2004,18:45,1103.75,1103.75,1103.75,1103.75,0,6,6.00
08/25/2004,18:46,1103.75,1104.00,1103.75,1104.00,8,8,16.00
08/25/2004,18:47,1104.00,1104.00,1103.75,1103.75,2,2,4.00
08/25/2004,18:53,1103.75,1103.75,1103.75,1103.75,0,9,9.00
08/25/2004,18:54,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/25/2004,19:02,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,19:06,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,19:07,1104.00,1104.00,1103.75,1103.75,2,20,22.00
08/25/2004,19:10,1104.00,1104.00,1104.00,1104.00,25,0,25.00
08/25/2004,19:12,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,19:13,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,19:14,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,19:16,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,19:18,1103.75,1103.75,1103.75,1103.75,0,5,5.00
08/25/2004,19:22,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,19:23,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,19:24,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/25/2004,19:25,1104.00,1104.00,1104.00,1104.00,39,0,39.00
08/25/2004,19:26,1104.00,1104.00,1104.00,1104.00,28,0,28.00
08/25/2004,19:28,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,19:30,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,19:31,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/25/2004,19:32,1103.75,1103.75,1103.75,1103.75,0,14,14.00
08/25/2004,19:33,1103.75,1103.75,1103.75,1103.75,0,20,20.00
08/25/2004,19:34,1103.75,1103.75,1103.75,1103.75,0,9,9.00
08/25/2004,19:35,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/25/2004,19:40,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,19:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,19:44,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/25/2004,19:46,1103.50,1103.50,1103.50,1103.50,0,10,10.00
08/25/2004,19:47,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/25/2004,19:49,1103.50,1103.50,1103.50,1103.50,0,15,15.00
08/25/2004,19:50,1103.75,1103.75,1103.75,1103.75,4,0,4.00
08/25/2004,19:51,1103.75,1103.75,1103.75,1103.75,4,0,4.00
08/25/2004,19:52,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,19:55,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,19:59,1103.75,1103.75,1103.75,1103.75,16,0,16.00
08/25/2004,20:00,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,20:04,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:06,1104.00,1104.00,1104.00,1104.00,9,0,9.00
08/25/2004,20:08,1104.00,1104.00,1104.00,1104.00,10,0,10.00
08/25/2004,20:09,1104.00,1104.00,1104.00,1104.00,20,0,20.00
08/25/2004,20:10,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:11,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,20:12,1103.75,1103.75,1103.75,1103.75,0,5,5.00
08/25/2004,20:18,1103.75,1103.75,1103.75,1103.75,0,4,4.00
08/25/2004,20:20,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,20:22,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,20:25,1104.00,1104.00,1104.00,1104.00,11,0,11.00
08/25/2004,20:26,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,20:27,1104.00,1104.00,1104.00,1104.00,6,0,6.00
08/25/2004,20:29,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,20:30,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,20:32,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/25/2004,20:34,1103.75,1104.00,1103.75,1104.00,2,1,3.00
08/25/2004,20:35,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,20:36,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:37,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,20:38,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/25/2004,20:39,1104.00,1104.00,1104.00,1104.00,15,0,15.00
08/25/2004,20:40,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,20:43,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:45,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/25/2004,20:46,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:49,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:50,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:52,1103.75,1103.75,1103.75,1103.75,0,12,12.00
08/25/2004,20:54,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,20:57,1103.75,1103.75,1103.75,1103.75,0,14,14.00
08/25/2004,21:00,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,21:03,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,21:05,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,21:10,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/25/2004,21:12,1104.00,1104.00,1104.00,1104.00,63,0,63.00
08/25/2004,21:15,1104.00,1104.00,1104.00,1104.00,25,0,25.00
08/25/2004,21:16,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,21:20,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,21:26,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,21:28,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,21:29,1104.00,1104.00,1103.75,1103.75,1,1,2.00
08/25/2004,21:33,1103.75,1103.75,1103.75,1103.75,0,20,20.00
08/25/2004,21:34,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,21:35,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/25/2004,21:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,21:44,1103.75,1104.00,1103.75,1104.00,2,1,3.00
08/25/2004,21:47,1103.75,1103.75,1103.75,1103.75,0,56,56.00
08/25/2004,21:48,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,21:49,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,21:50,1103.50,1103.50,1103.50,1103.50,0,4,4.00
08/25/2004,21:51,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,21:53,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/25/2004,21:54,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/25/2004,21:56,1103.75,1103.75,1103.75,1103.75,18,0,18.00
08/25/2004,21:57,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,21:59,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,22:11,1103.50,1103.50,1103.50,1103.50,0,10,10.00
08/25/2004,22:12,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/25/2004,22:13,1103.50,1103.75,1103.50,1103.75,6,10,16.00
08/25/2004,22:28,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,22:30,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,22:31,1103.75,1103.75,1103.75,1103.75,0,55,55.00
08/25/2004,22:36,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,22:37,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,22:38,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/25/2004,22:39,1103.75,1103.75,1103.50,1103.50,0,3,3.00
08/25/2004,22:43,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/25/2004,22:45,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/25/2004,22:46,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,22:52,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/25/2004,23:02,1103.75,1103.75,1103.75,1103.75,7,0,7.00
08/25/2004,23:03,1103.75,1104.00,1103.75,1104.00,2,0,2.00
08/25/2004,23:06,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,23:10,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,23:14,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,23:18,1103.75,1103.75,1103.75,1103.75,0,8,8.00
08/25/2004,23:20,1103.75,1103.75,1103.75,1103.75,0,4,4.00
08/25/2004,23:27,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,23:28,1103.75,1103.75,1103.75,1103.75,0,10,10.00
08/25/2004,23:30,1103.75,1103.75,1103.75,1103.75,0,21,21.00
08/25/2004,23:31,1103.75,1103.75,1103.75,1103.75,0,23,23.00
08/25/2004,23:32,1103.75,1103.75,1103.75,1103.75,0,5,5.00
08/25/2004,23:36,1103.75,1103.75,1103.75,1103.75,0,14,14.00
08/25/2004,23:37,1103.75,1103.75,1103.75,1103.75,0,20,20.00
08/25/2004,23:38,1103.75,1103.75,1103.75,1103.75,0,6,6.00
08/25/2004,23:41,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/25/2004,23:43,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/25/2004,23:46,1103.75,1104.00,1103.75,1104.00,3,0,3.00
08/25/2004,23:47,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/25/2004,23:49,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/25/2004,23:50,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/25/2004,23:51,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/25/2004,23:56,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/25/2004,23:57,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/26/2004,00:03,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,00:08,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/26/2004,00:09,1103.75,1103.75,1103.75,1103.75,19,0,19.00
08/26/2004,00:17,1103.75,1103.75,1103.75,1103.75,2,0,2.00
08/26/2004,00:18,1103.75,1103.75,1103.75,1103.75,8,0,8.00
08/26/2004,00:19,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,00:20,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,00:23,1103.75,1103.75,1103.75,1103.75,7,0,7.00
08/26/2004,00:24,1103.75,1103.75,1103.75,1103.75,5,0,5.00
08/26/2004,00:29,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,00:30,1103.75,1103.75,1103.75,1103.75,7,0,7.00
08/26/2004,00:31,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,00:35,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,00:44,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/26/2004,00:46,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,00:47,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,00:54,1103.75,1103.75,1103.75,1103.75,27,0,27.00
08/26/2004,00:55,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/26/2004,00:56,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/26/2004,01:01,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,01:02,1103.75,1103.75,1103.50,1103.50,1,1,2.00
08/26/2004,01:06,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,01:08,1103.75,1103.75,1103.75,1103.75,6,0,6.00
08/26/2004,01:10,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/26/2004,01:11,1103.50,1103.50,1103.50,1103.50,0,20,20.00
08/26/2004,01:12,1103.50,1103.50,1103.50,1103.50,0,2,2.00
08/26/2004,01:15,1103.50,1104.00,1103.50,1103.75,101,5,106.00
08/26/2004,01:16,1103.75,1103.75,1103.75,1103.75,0,12,12.00
08/26/2004,01:17,1103.75,1103.75,1103.50,1103.50,0,7,7.00
08/26/2004,01:18,1103.50,1103.50,1103.50,1103.50,0,31,31.00
08/26/2004,01:20,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/26/2004,01:22,1103.50,1103.50,1103.50,1103.50,0,4,4.00
08/26/2004,01:23,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,01:27,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,01:28,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/26/2004,01:32,1103.50,1103.50,1103.50,1103.50,0,13,13.00
08/26/2004,01:34,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,01:35,1103.75,1103.75,1103.75,1103.75,8,0,8.00
08/26/2004,01:36,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,01:40,1103.50,1103.50,1103.50,1103.50,0,1,1.00
08/26/2004,01:43,1103.50,1103.50,1103.50,1103.50,0,70,70.00
08/26/2004,01:46,1103.25,1103.50,1103.25,1103.50,30,14,44.00
08/26/2004,01:47,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/26/2004,01:48,1103.50,1103.50,1103.50,1103.50,3,0,3.00
08/26/2004,01:51,1103.25,1103.50,1103.25,1103.50,22,1,23.00
08/26/2004,01:54,1103.50,1103.50,1103.50,1103.50,3,0,3.00
08/26/2004,01:59,1103.50,1103.50,1103.50,1103.50,5,0,5.00
08/26/2004,02:01,1103.25,1103.25,1103.25,1103.25,0,45,45.00
08/26/2004,02:02,1103.25,1103.25,1103.00,1103.25,1,46,47.00
08/26/2004,02:03,1103.00,1103.00,1103.00,1103.00,0,27,27.00
08/26/2004,02:04,1103.25,1103.25,1103.25,1103.25,121,0,121.00
08/26/2004,02:05,1103.25,1103.25,1103.25,1103.25,97,0,97.00
08/26/2004,02:06,1103.00,1103.00,1103.00,1103.00,0,26,26.00
08/26/2004,02:07,1103.00,1103.25,1103.00,1103.00,1,78,79.00
08/26/2004,02:08,1103.00,1103.00,1103.00,1103.00,0,5,5.00
08/26/2004,02:09,1103.25,1103.25,1103.00,1103.25,132,17,149.00
08/26/2004,02:10,1103.25,1103.25,1103.25,1103.25,46,0,46.00
08/26/2004,02:11,1103.25,1103.25,1103.25,1103.25,13,0,13.00
08/26/2004,02:12,1103.25,1103.25,1103.25,1103.25,10,0,10.00
08/26/2004,02:13,1103.25,1103.25,1103.25,1103.25,9,0,9.00
08/26/2004,02:14,1103.00,1103.00,1103.00,1103.00,0,11,11.00
08/26/2004,02:15,1103.00,1103.25,1103.00,1103.25,2,36,38.00
08/26/2004,02:16,1103.25,1103.25,1103.25,1103.25,40,0,40.00
08/26/2004,02:17,1103.00,1103.00,1102.75,1103.00,15,112,127.00
08/26/2004,02:18,1103.00,1103.25,1103.00,1103.25,14,0,14.00
08/26/2004,02:19,1103.25,1103.25,1103.25,1103.25,47,0,47.00
08/26/2004,02:20,1103.25,1103.25,1103.25,1103.25,3,0,3.00
08/26/2004,02:21,1103.25,1103.25,1103.25,1103.25,42,0,42.00
08/26/2004,02:22,1103.25,1103.25,1102.75,1102.75,42,33,75.00
08/26/2004,02:23,1103.00,1103.00,1102.75,1102.75,1,48,49.00
08/26/2004,02:24,1102.75,1102.75,1102.50,1102.75,90,176,266.00
08/26/2004,02:25,1102.75,1102.75,1102.75,1102.75,7,0,7.00
08/26/2004,02:26,1103.00,1103.25,1103.00,1103.00,36,6,42.00
08/26/2004,02:27,1102.75,1102.75,1102.75,1102.75,0,3,3.00
08/26/2004,02:28,1102.75,1102.75,1102.75,1102.75,0,47,47.00
08/26/2004,02:29,1102.75,1102.75,1102.75,1102.75,0,16,16.00
08/26/2004,02:30,1102.75,1102.75,1102.75,1102.75,0,11,11.00
08/26/2004,02:31,1102.75,1103.00,1102.75,1102.75,100,60,160.00
08/26/2004,02:32,1102.75,1102.75,1102.75,1102.75,0,40,40.00
08/26/2004,02:33,1103.00,1103.00,1103.00,1103.00,4,0,4.00
08/26/2004,02:34,1103.00,1103.00,1103.00,1103.00,19,0,19.00
08/26/2004,02:35,1102.75,1102.75,1102.75,1102.75,0,2,2.00
08/26/2004,02:36,1102.75,1102.75,1102.75,1102.75,0,5,5.00
08/26/2004,02:37,1102.75,1102.75,1102.50,1102.50,3,58,61.00
08/26/2004,02:38,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/26/2004,02:40,1102.75,1102.75,1102.75,1102.75,49,0,49.00
08/26/2004,02:41,1102.75,1102.75,1102.75,1102.75,38,0,38.00
08/26/2004,02:42,1102.75,1102.75,1102.75,1102.75,3,0,3.00
08/26/2004,02:43,1102.75,1102.75,1102.50,1102.50,2,2,4.00
08/26/2004,02:44,1102.50,1102.50,1102.50,1102.50,0,3,3.00
08/26/2004,02:45,1102.75,1102.75,1102.75,1102.75,4,0,4.00
08/26/2004,02:46,1102.75,1103.00,1102.75,1103.00,150,0,150.00
08/26/2004,02:47,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/26/2004,02:48,1103.00,1103.00,1103.00,1103.00,2,0,2.00
08/26/2004,02:49,1102.75,1102.75,1102.75,1102.75,0,157,157.00
08/26/2004,02:50,1102.75,1102.75,1102.50,1102.50,0,99,99.00
08/26/2004,02:51,1102.75,1102.75,1102.75,1102.75,1,0,1.00
08/26/2004,02:52,1102.50,1102.50,1102.50,1102.50,0,80,80.00
08/26/2004,02:53,1102.50,1102.50,1102.50,1102.50,0,109,109.00
08/26/2004,02:54,1102.50,1102.75,1102.25,1102.50,2,149,151.00
08/26/2004,02:55,1102.50,1102.50,1102.25,1102.25,2,1,3.00
08/26/2004,02:56,1102.25,1102.25,1102.00,1102.25,2,217,219.00
08/26/2004,02:57,1102.00,1102.25,1102.00,1102.25,1,1,2.00
08/26/2004,02:58,1102.25,1102.25,1102.25,1102.25,71,0,71.00
08/26/2004,02:59,1102.25,1102.25,1102.25,1102.25,10,0,10.00
08/26/2004,03:00,1102.50,1102.50,1102.50,1102.50,76,0,76.00
08/26/2004,03:01,1102.50,1102.50,1102.50,1102.50,8,0,8.00
08/26/2004,03:02,1102.50,1102.50,1102.50,1102.50,25,0,25.00
08/26/2004,03:04,1102.75,1103.00,1102.75,1103.00,139,0,139.00
08/26/2004,03:05,1103.00,1103.00,1103.00,1103.00,48,0,48.00
08/26/2004,03:07,1102.75,1102.75,1102.75,1102.75,0,7,7.00
08/26/2004,03:09,1103.00,1103.25,1103.00,1103.25,69,0,69.00
08/26/2004,03:10,1103.25,1103.25,1103.25,1103.25,76,0,76.00
08/26/2004,03:11,1103.25,1103.25,1103.25,1103.25,8,0,8.00
08/26/2004,03:12,1103.25,1103.25,1103.25,1103.25,60,0,60.00
08/26/2004,03:13,1103.00,1103.00,1103.00,1103.00,0,24,24.00
08/26/2004,03:14,1102.75,1103.00,1102.75,1103.00,14,16,30.00
08/26/2004,03:15,1103.00,1103.00,1103.00,1103.00,6,0,6.00
08/26/2004,03:16,1102.75,1103.00,1102.75,1103.00,1,5,6.00
08/26/2004,03:17,1102.75,1102.75,1102.75,1102.75,0,16,16.00
08/26/2004,03:18,1102.50,1102.75,1102.50,1102.75,12,2,14.00
08/26/2004,03:19,1103.00,1103.00,1103.00,1103.00,5,0,5.00
08/26/2004,03:21,1102.75,1103.00,1102.75,1103.00,26,3,29.00
08/26/2004,03:22,1103.00,1103.00,1103.00,1103.00,15,0,15.00
08/26/2004,03:23,1102.75,1102.75,1102.75,1102.75,0,17,17.00
08/26/2004,03:24,1102.75,1102.75,1102.75,1102.75,0,16,16.00
08/26/2004,03:26,1102.75,1102.75,1102.75,1102.75,0,10,10.00
08/26/2004,03:30,1103.00,1103.00,1103.00,1103.00,83,0,83.00
08/26/2004,03:31,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/26/2004,03:33,1103.00,1103.25,1103.00,1103.00,2,5,7.00
08/26/2004,03:34,1103.00,1103.00,1103.00,1103.00,0,10,10.00
08/26/2004,03:35,1103.25,1103.25,1103.00,1103.00,5,22,27.00
08/26/2004,03:36,1103.00,1103.00,1103.00,1103.00,0,13,13.00
08/26/2004,03:37,1102.75,1102.75,1102.75,1102.75,0,5,5.00
08/26/2004,03:38,1102.75,1102.75,1102.75,1102.75,0,29,29.00
08/26/2004,03:39,1103.00,1103.00,1102.75,1102.75,1,12,13.00
08/26/2004,03:40,1103.00,1103.00,1102.75,1102.75,1,16,17.00
08/26/2004,03:41,1102.75,1102.75,1102.75,1102.75,0,1,1.00
08/26/2004,03:42,1102.75,1102.75,1102.75,1102.75,0,1,1.00
08/26/2004,03:43,1102.75,1102.75,1102.75,1102.75,0,1,1.00
08/26/2004,03:44,1102.50,1102.50,1102.50,1102.50,0,52,52.00
08/26/2004,03:45,1102.50,1102.50,1102.50,1102.50,0,26,26.00
08/26/2004,03:46,1102.50,1102.50,1102.50,1102.50,0,36,36.00
08/26/2004,03:47,1102.50,1102.50,1102.25,1102.50,4,8,12.00
08/26/2004,03:48,1102.50,1102.75,1102.50,1102.75,107,0,107.00
08/26/2004,03:49,1102.75,1103.00,1102.75,1103.00,2,0,2.00
08/26/2004,03:50,1102.50,1102.75,1102.50,1102.50,33,34,67.00
08/26/2004,03:51,1102.50,1102.50,1102.50,1102.50,0,3,3.00
08/26/2004,03:52,1102.50,1102.50,1102.50,1102.50,0,7,7.00
08/26/2004,03:53,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/26/2004,03:54,1102.25,1102.25,1102.00,1102.00,0,116,116.00
08/26/2004,03:55,1102.25,1102.25,1102.25,1102.25,110,0,110.00
08/26/2004,03:56,1102.25,1102.25,1102.25,1102.25,29,0,29.00
08/26/2004,03:57,1102.25,1102.50,1102.25,1102.25,13,5,18.00
08/26/2004,03:59,1102.25,1102.25,1102.25,1102.25,0,47,47.00
08/26/2004,04:00,1102.25,1102.25,1102.00,1102.25,8,6,14.00
08/26/2004,04:01,1102.50,1102.50,1102.00,1102.00,1,13,14.00
08/26/2004,04:02,1102.25,1102.50,1102.25,1102.50,12,0,12.00
08/26/2004,04:03,1102.50,1102.50,1102.25,1102.25,34,7,41.00
08/26/2004,04:04,1102.00,1102.00,1102.00,1102.00,0,5,5.00
08/26/2004,04:05,1102.25,1102.25,1102.25,1102.25,17,0,17.00
08/26/2004,04:06,1102.25,1102.25,1102.25,1102.25,4,0,4.00
08/26/2004,04:07,1102.25,1102.25,1102.25,1102.25,15,0,15.00
08/26/2004,04:08,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/26/2004,04:09,1102.50,1102.50,1102.50,1102.50,15,0,15.00
08/26/2004,04:10,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/26/2004,04:11,1102.25,1102.25,1102.25,1102.25,0,6,6.00
08/26/2004,04:13,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/26/2004,04:16,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/26/2004,04:18,1102.50,1102.50,1102.50,1102.50,8,0,8.00
08/26/2004,04:19,1102.50,1102.50,1102.25,1102.50,34,2,36.00
08/26/2004,04:21,1102.50,1102.50,1102.50,1102.50,2,0,2.00
08/26/2004,04:22,1102.50,1102.50,1102.50,1102.50,14,0,14.00
08/26/2004,04:24,1102.50,1102.50,1102.50,1102.50,1,0,1.00
08/26/2004,04:25,1102.75,1102.75,1102.50,1102.50,1,28,29.00
08/26/2004,04:26,1102.50,1102.50,1102.50,1102.50,0,17,17.00
08/26/2004,04:27,1102.50,1102.50,1102.50,1102.50,0,1,1.00
08/26/2004,04:28,1102.50,1102.50,1102.50,1102.50,0,13,13.00
08/26/2004,04:30,1102.75,1102.75,1102.75,1102.75,44,0,44.00
08/26/2004,04:32,1102.75,1103.00,1102.75,1102.75,20,5,25.00
08/26/2004,04:35,1103.00,1103.00,1103.00,1103.00,81,0,81.00
08/26/2004,04:37,1103.00,1103.00,1103.00,1103.00,17,0,17.00
08/26/2004,04:39,1103.00,1103.00,1103.00,1103.00,16,0,16.00
08/26/2004,04:40,1103.00,1103.00,1103.00,1103.00,6,0,6.00
08/26/2004,04:42,1103.00,1103.00,1103.00,1103.00,1,0,1.00
08/26/2004,04:43,1103.00,1103.00,1103.00,1103.00,2,0,2.00
08/26/2004,04:44,1103.00,1103.00,1103.00,1103.00,2,0,2.00
08/26/2004,04:45,1103.00,1103.00,1103.00,1103.00,12,0,12.00
08/26/2004,04:46,1102.75,1103.00,1102.75,1103.00,1,11,12.00
08/26/2004,04:47,1103.00,1103.00,1103.00,1103.00,2,0,2.00
08/26/2004,04:48,1103.00,1103.25,1103.00,1103.00,31,1,32.00
08/26/2004,04:49,1103.25,1103.25,1103.25,1103.25,79,0,79.00
08/26/2004,04:50,1103.25,1103.25,1103.25,1103.25,10,0,10.00
08/26/2004,04:52,1103.25,1103.25,1103.25,1103.25,40,0,40.00
08/26/2004,04:53,1103.25,1103.25,1103.25,1103.25,15,0,15.00
08/26/2004,04:54,1103.25,1103.50,1103.25,1103.50,110,0,110.00
08/26/2004,04:55,1103.75,1103.75,1103.50,1103.50,1,1,2.00
08/26/2004,04:56,1103.50,1103.50,1103.50,1103.50,0,32,32.00
08/26/2004,04:57,1103.75,1104.00,1103.75,1103.75,200,1,201.00
08/26/2004,04:58,1104.00,1104.00,1103.75,1104.00,51,13,64.00
08/26/2004,04:59,1104.00,1104.00,1104.00,1104.00,15,0,15.00
08/26/2004,05:00,1104.00,1104.25,1104.00,1104.00,30,81,111.00
08/26/2004,05:01,1104.00,1104.00,1104.00,1104.00,0,97,97.00
08/26/2004,05:02,1104.00,1104.00,1104.00,1104.00,0,6,6.00
08/26/2004,05:03,1103.75,1103.75,1103.75,1103.75,0,9,9.00
08/26/2004,05:04,1103.75,1103.75,1103.75,1103.75,0,5,5.00
08/26/2004,05:05,1103.75,1103.75,1103.75,1103.75,0,31,31.00
08/26/2004,05:06,1103.75,1103.75,1103.75,1103.75,0,3,3.00
08/26/2004,05:07,1103.75,1103.75,1103.75,1103.75,0,23,23.00
08/26/2004,05:09,1103.75,1103.75,1103.75,1103.75,0,2,2.00
08/26/2004,05:10,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/26/2004,05:11,1103.50,1104.00,1103.50,1104.00,3,1,4.00
08/26/2004,05:12,1103.75,1103.75,1103.75,1103.75,0,27,27.00
08/26/2004,05:14,1103.75,1103.75,1103.50,1103.50,0,120,120.00
08/26/2004,05:15,1103.50,1103.50,1103.50,1103.50,0,8,8.00
08/26/2004,05:16,1103.25,1103.25,1103.25,1103.25,0,111,111.00
08/26/2004,05:17,1103.25,1103.25,1103.25,1103.25,0,15,15.00
08/26/2004,05:19,1103.25,1103.25,1103.00,1103.25,5,9,14.00
08/26/2004,05:20,1103.50,1103.50,1103.50,1103.50,4,0,4.00
08/26/2004,05:21,1103.25,1103.25,1103.25,1103.25,0,5,5.00
08/26/2004,05:22,1103.25,1103.25,1103.25,1103.25,0,1,1.00
08/26/2004,05:23,1103.50,1103.50,1103.50,1103.50,45,0,45.00
08/26/2004,05:24,1103.50,1103.50,1103.50,1103.50,1,0,1.00
08/26/2004,05:25,1103.50,1103.50,1103.50,1103.50,4,0,4.00
08/26/2004,05:26,1103.50,1103.75,1103.50,1103.75,6,0,6.00
08/26/2004,05:27,1103.50,1103.75,1103.50,1103.75,3,1,4.00
08/26/2004,05:28,1103.50,1103.75,1103.50,1103.50,3,2,5.00
08/26/2004,05:29,1103.75,1103.75,1103.75,1103.75,22,0,22.00
08/26/2004,05:30,1103.75,1103.75,1103.75,1103.75,19,0,19.00
08/26/2004,05:31,1103.75,1103.75,1103.75,1103.75,16,0,16.00
08/26/2004,05:32,1103.50,1103.75,1103.50,1103.75,2,1,3.00
08/26/2004,05:33,1104.00,1104.00,1103.75,1103.75,1,7,8.00
08/26/2004,05:35,1103.50,1103.50,1103.50,1103.50,0,20,20.00
08/26/2004,05:36,1103.75,1104.00,1103.75,1104.00,24,0,24.00
08/26/2004,05:37,1103.75,1103.75,1103.75,1103.75,0,15,15.00
08/26/2004,05:38,1103.75,1104.00,1103.75,1104.00,96,3,99.00
08/26/2004,05:39,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/26/2004,05:40,1104.00,1104.00,1103.75,1103.75,5,100,105.00
08/26/2004,05:41,1103.75,1103.75,1103.75,1103.75,0,14,14.00
08/26/2004,05:42,1103.50,1103.50,1103.50,1103.50,0,84,84.00
08/26/2004,05:43,1103.25,1103.25,1103.25,1103.25,0,51,51.00
08/26/2004,05:44,1103.25,1103.25,1103.25,1103.25,0,1,1.00
08/26/2004,05:45,1103.25,1103.50,1103.25,1103.50,7,2,9.00
08/26/2004,05:46,1103.50,1103.75,1103.50,1103.75,3,0,3.00
08/26/2004,05:47,1103.50,1103.50,1103.50,1103.50,0,12,12.00
08/26/2004,05:48,1103.50,1103.50,1103.50,1103.50,0,40,40.00
08/26/2004,05:49,1103.50,1103.50,1103.50,1103.50,0,96,96.00
08/26/2004,05:51,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/26/2004,05:52,1103.50,1103.75,1103.50,1103.75,10,1,11.00
08/26/2004,05:53,1103.50,1103.50,1103.50,1103.50,0,15,15.00
08/26/2004,05:55,1103.50,1103.50,1103.50,1103.50,0,44,44.00
08/26/2004,05:56,1103.50,1103.75,1103.50,1103.75,50,63,113.00
08/26/2004,05:57,1104.00,1104.00,1103.75,1103.75,1,1,2.00
08/26/2004,05:58,1103.75,1104.00,1103.75,1104.00,10,7,17.00
08/26/2004,06:01,1103.75,1104.25,1103.75,1103.75,118,26,144.00
08/26/2004,06:02,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/26/2004,06:03,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/26/2004,06:04,1104.00,1104.25,1104.00,1104.00,4,5,9.00
08/26/2004,06:05,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,06:06,1103.75,1104.00,1103.75,1104.00,5,1,6.00
08/26/2004,06:07,1103.75,1103.75,1103.75,1103.75,0,57,57.00
08/26/2004,06:08,1103.50,1103.75,1103.50,1103.75,30,6,36.00
08/26/2004,06:10,1103.50,1103.75,1103.50,1103.75,2,10,12.00
08/26/2004,06:11,1103.50,1103.50,1103.50,1103.50,0,15,15.00
08/26/2004,06:12,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/26/2004,06:13,1103.50,1103.75,1103.50,1103.75,63,10,73.00
08/26/2004,06:14,1103.75,1103.75,1103.75,1103.75,7,0,7.00
08/26/2004,06:15,1103.75,1103.75,1103.75,1103.75,4,0,4.00
08/26/2004,06:17,1103.75,1103.75,1103.75,1103.75,3,0,3.00
08/26/2004,06:18,1103.75,1104.00,1103.75,1104.00,255,0,255.00
08/26/2004,06:20,1104.00,1104.25,1104.00,1104.25,136,0,136.00
08/26/2004,06:21,1104.25,1104.25,1104.25,1104.25,124,0,124.00
08/26/2004,06:22,1104.25,1104.50,1104.25,1104.25,11,35,46.00
08/26/2004,06:23,1104.25,1104.25,1104.25,1104.25,0,47,47.00
08/26/2004,06:27,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/26/2004,06:28,1104.00,1104.25,1104.00,1104.25,24,8,32.00
08/26/2004,06:29,1104.25,1104.25,1104.00,1104.00,58,105,163.00
08/26/2004,06:30,1104.25,1104.50,1104.25,1104.50,322,0,322.00
08/26/2004,06:31,1104.75,1105.00,1104.75,1104.75,432,2,434.00
08/26/2004,06:32,1104.75,1104.75,1104.50,1104.75,15,42,57.00
08/26/2004,06:33,1104.75,1105.00,1104.75,1105.00,19,0,19.00
08/26/2004,06:34,1105.00,1105.00,1104.50,1104.50,22,129,151.00
08/26/2004,06:35,1104.75,1104.75,1104.75,1104.75,11,0,11.00
08/26/2004,06:36,1104.75,1104.75,1104.75,1104.75,155,0,155.00
08/26/2004,06:37,1104.50,1104.50,1104.50,1104.50,0,122,122.00
08/26/2004,06:38,1104.50,1104.50,1104.50,1104.50,0,15,15.00
08/26/2004,06:39,1104.50,1104.75,1104.50,1104.75,2,5,7.00
08/26/2004,06:40,1104.75,1104.75,1104.75,1104.75,107,0,107.00
08/26/2004,06:41,1104.75,1104.75,1104.75,1104.75,48,0,48.00
08/26/2004,06:42,1104.75,1104.75,1104.75,1104.75,11,0,11.00
08/26/2004,06:43,1104.75,1104.75,1104.75,1104.75,3,0,3.00
08/26/2004,06:44,1104.75,1104.75,1104.75,1104.75,2,0,2.00
08/26/2004,06:45,1104.75,1104.75,1104.75,1104.75,137,0,137.00
08/26/2004,06:46,1104.75,1105.00,1104.75,1104.75,106,42,148.00
08/26/2004,06:47,1104.75,1104.75,1104.75,1104.75,0,109,109.00
08/26/2004,06:50,1104.50,1104.50,1104.50,1104.50,0,10,10.00
08/26/2004,06:51,1104.50,1104.50,1104.50,1104.50,0,94,94.00
08/26/2004,06:52,1104.25,1104.50,1104.25,1104.50,26,1,27.00
08/26/2004,06:53,1104.50,1104.50,1104.25,1104.50,99,10,109.00
08/26/2004,06:54,1104.50,1104.50,1104.25,1104.50,15,1,16.00
08/26/2004,06:55,1104.50,1104.50,1104.50,1104.50,7,0,7.00
08/26/2004,06:57,1104.50,1104.50,1104.50,1104.50,53,0,53.00
08/26/2004,06:58,1104.50,1104.75,1104.50,1104.75,128,0,128.00
08/26/2004,06:59,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/26/2004,07:00,1104.50,1104.75,1104.50,1104.50,2,5,7.00
08/26/2004,07:01,1104.50,1104.50,1104.50,1104.50,0,25,25.00
08/26/2004,07:02,1104.25,1104.50,1104.25,1104.50,4,125,129.00
08/26/2004,07:03,1104.50,1104.50,1104.25,1104.25,40,1,41.00
08/26/2004,07:04,1104.25,1104.50,1104.25,1104.25,20,2,22.00
08/26/2004,07:05,1104.50,1104.50,1104.50,1104.50,14,0,14.00
08/26/2004,07:06,1104.50,1104.50,1104.50,1104.50,4,0,4.00
08/26/2004,07:07,1104.50,1104.50,1104.50,1104.50,4,0,4.00
08/26/2004,07:08,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/26/2004,07:09,1104.50,1104.50,1104.50,1104.50,12,0,12.00
08/26/2004,07:10,1104.75,1104.75,1104.75,1104.75,5,0,5.00
08/26/2004,07:11,1104.50,1104.75,1104.50,1104.50,50,2,52.00
08/26/2004,07:12,1104.75,1104.75,1104.50,1104.50,1,2,3.00
08/26/2004,07:13,1104.50,1104.50,1104.50,1104.50,0,5,5.00
08/26/2004,07:14,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/26/2004,07:15,1104.75,1104.75,1104.50,1104.50,11,1,12.00
08/26/2004,07:16,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/26/2004,07:17,1104.75,1104.75,1104.50,1104.75,109,1,110.00
08/26/2004,07:18,1104.75,1104.75,1104.75,1104.75,33,0,33.00
08/26/2004,07:19,1104.75,1104.75,1104.75,1104.75,13,0,13.00
08/26/2004,07:20,1104.75,1104.75,1104.75,1104.75,26,0,26.00
08/26/2004,07:21,1104.50,1104.50,1104.50,1104.50,0,22,22.00
08/26/2004,07:22,1104.50,1104.75,1104.50,1104.75,10,15,25.00
08/26/2004,07:23,1104.75,1104.75,1104.50,1104.50,10,1,11.00
08/26/2004,07:24,1104.50,1104.75,1104.50,1104.75,101,10,111.00
08/26/2004,07:25,1104.50,1104.50,1104.50,1104.50,0,221,221.00
08/26/2004,07:26,1104.25,1104.50,1104.25,1104.50,11,47,58.00
08/26/2004,07:27,1104.50,1104.50,1104.50,1104.50,6,0,6.00
08/26/2004,07:28,1104.25,1104.50,1104.25,1104.50,3,23,26.00
08/26/2004,07:29,1104.50,1104.50,1104.25,1104.25,26,3,29.00
08/26/2004,07:30,1104.50,1104.50,1104.25,1104.25,3,64,67.00
08/26/2004,07:31,1104.25,1104.25,1103.75,1103.75,26,340,366.00
08/26/2004,07:32,1103.75,1104.25,1103.50,1104.25,306,62,368.00
08/26/2004,07:33,1104.00,1104.25,1104.00,1104.25,19,12,31.00
08/26/2004,07:34,1104.25,1104.25,1104.00,1104.25,46,3,49.00
08/26/2004,07:35,1104.00,1104.25,1103.75,1103.75,37,154,191.00
08/26/2004,07:36,1103.75,1104.00,1103.75,1103.75,33,11,44.00
08/26/2004,07:37,1103.75,1103.75,1103.75,1103.75,0,12,12.00
08/26/2004,07:38,1103.75,1103.75,1103.75,1103.75,0,229,229.00
08/26/2004,07:39,1103.50,1103.50,1103.50,1103.50,0,551,551.00
08/26/2004,07:40,1103.50,1103.50,1103.50,1103.50,0,15,15.00
08/26/2004,07:41,1103.50,1103.75,1103.50,1103.75,4,68,72.00
08/26/2004,07:42,1103.50,1103.50,1103.00,1103.25,43,327,370.00
08/26/2004,07:43,1103.25,1103.75,1103.00,1103.75,203,94,297.00
08/26/2004,07:44,1103.50,1103.75,1103.50,1103.50,185,141,326.00
08/26/2004,07:45,1103.50,1103.50,1103.50,1103.50,0,33,33.00
08/26/2004,07:46,1103.50,1103.50,1103.50,1103.50,0,181,181.00
08/26/2004,07:48,1103.75,1103.75,1103.75,1103.75,1,0,1.00
08/26/2004,07:49,1103.75,1104.00,1103.75,1104.00,466,5,471.00
08/26/2004,07:50,1104.00,1104.25,1104.00,1104.25,129,20,149.00
08/26/2004,07:51,1104.25,1104.25,1103.75,1103.75,20,215,235.00
08/26/2004,07:52,1103.75,1103.75,1103.75,1103.75,0,167,167.00
08/26/2004,07:53,1103.75,1104.00,1103.50,1103.75,9,257,266.00
08/26/2004,07:54,1103.75,1103.75,1103.50,1103.75,49,1,50.00
08/26/2004,07:55,1103.75,1103.75,1103.50,1103.75,3,23,26.00
08/26/2004,07:56,1103.75,1103.75,1103.50,1103.50,104,10,114.00
08/26/2004,07:57,1103.50,1103.50,1103.50,1103.50,0,53,53.00
08/26/2004,07:58,1103.50,1103.50,1103.50,1103.50,0,30,30.00
08/26/2004,07:59,1103.50,1103.75,1103.50,1103.50,125,130,255.00
08/26/2004,08:00,1103.50,1103.50,1103.50,1103.50,0,15,15.00
08/26/2004,08:01,1103.50,1103.75,1103.50,1103.75,22,7,29.00
08/26/2004,08:02,1103.75,1104.00,1103.75,1103.75,122,34,156.00
08/26/2004,08:03,1103.75,1103.75,1103.75,1103.75,0,18,18.00
08/26/2004,08:04,1104.00,1104.25,1104.00,1104.00,186,12,198.00
08/26/2004,08:05,1104.00,1104.00,1103.75,1104.00,1,32,33.00
08/26/2004,08:06,1103.75,1104.00,1103.75,1103.75,1,77,78.00
08/26/2004,08:07,1103.75,1104.00,1103.25,1103.50,29,326,355.00
08/26/2004,08:08,1103.50,1103.50,1103.50,1103.50,60,0,60.00
08/26/2004,08:09,1103.25,1103.25,1103.00,1103.25,29,328,357.00
08/26/2004,08:10,1103.25,1103.50,1103.25,1103.50,89,2,91.00
08/26/2004,08:11,1103.25,1103.25,1103.25,1103.25,0,44,44.00
08/26/2004,08:12,1103.25,1103.25,1103.25,1103.25,0,19,19.00
08/26/2004,08:13,1103.25,1103.25,1103.25,1103.25,0,45,45.00
08/26/2004,08:14,1103.25,1103.25,1103.25,1103.25,0,2,2.00
08/26/2004,08:15,1103.25,1103.75,1103.25,1103.50,169,3,172.00
08/26/2004,08:16,1103.50,1103.75,1103.50,1103.50,2,79,81.00
08/26/2004,08:17,1103.50,1103.50,1103.50,1103.50,0,5,5.00
08/26/2004,08:18,1103.50,1103.50,1103.50,1103.50,0,3,3.00
08/26/2004,08:19,1103.50,1103.75,1103.50,1103.75,2,11,13.00
08/26/2004,08:20,1103.75,1103.75,1103.75,1103.75,17,0,17.00
08/26/2004,08:21,1103.75,1103.75,1103.00,1103.25,13,218,231.00
08/26/2004,08:22,1103.25,1103.50,1103.25,1103.50,59,0,59.00
08/26/2004,08:23,1103.75,1103.75,1103.50,1103.50,63,2,65.00
08/26/2004,08:24,1103.50,1103.50,1103.50,1103.50,0,121,121.00
08/26/2004,08:25,1103.25,1103.50,1103.25,1103.25,5,108,113.00
08/26/2004,08:26,1103.50,1103.50,1103.25,1103.25,5,45,50.00
08/26/2004,08:27,1103.25,1103.50,1103.25,1103.50,1,50,51.00
08/26/2004,08:28,1103.50,1103.50,1103.25,1103.25,4,11,15.00
08/26/2004,08:29,1103.25,1103.50,1103.25,1103.50,101,15,116.00
08/26/2004,08:30,1103.50,1103.50,1103.00,1103.25,150,762,912.00
08/26/2004,08:31,1103.25,1103.25,1102.75,1102.75,1008,1614,2622.00
08/26/2004,08:32,1103.00,1103.25,1102.75,1102.75,1209,1321,2530.00
08/26/2004,08:33,1102.75,1103.00,1102.25,1102.50,406,2725,3131.00
08/26/2004,08:34,1102.25,1102.50,1102.25,1102.50,1928,325,2253.00
08/26/2004,08:35,1102.50,1102.75,1102.00,1102.50,818,1356,2174.00
08/26/2004,08:36,1102.50,1103.25,1102.50,1103.25,1967,865,2832.00
08/26/2004,08:37,1103.25,1103.50,1103.00,1103.25,2208,199,2407.00
08/26/2004,08:38,1103.00,1103.25,1103.00,1103.00,524,1159,1683.00
08/26/2004,08:39,1103.00,1103.25,1103.00,1103.25,818,733,1551.00
08/26/2004,08:40,1103.00,1103.25,1103.00,1103.00,111,948,1059.00
08/26/2004,08:41,1103.00,1103.50,1103.00,1103.50,602,171,773.00
08/26/2004,08:42,1103.50,1103.50,1103.25,1103.25,1235,86,1321.00
08/26/2004,08:43,1103.50,1103.50,1103.25,1103.25,275,75,350.00
08/26/2004,08:44,1103.25,1104.00,1103.25,1103.75,1839,860,2699.00
08/26/2004,08:45,1103.75,1103.75,1103.50,1103.75,313,250,563.00
08/26/2004,08:46,1103.75,1104.00,1103.50,1104.00,626,272,898.00
08/26/2004,08:47,1104.00,1104.25,1103.75,1104.25,610,264,874.00
08/26/2004,08:48,1104.25,1104.75,1104.25,1104.75,2410,195,2605.00
08/26/2004,08:49,1104.75,1104.75,1104.25,1104.25,1137,753,1890.00
08/26/2004,08:50,1104.50,1104.75,1104.25,1104.25,385,706,1091.00
08/26/2004,08:51,1104.50,1104.75,1104.25,1104.75,564,787,1351.00
08/26/2004,08:52,1104.50,1104.75,1104.50,1104.50,20,253,273.00
08/26/2004,08:53,1104.50,1104.50,1104.25,1104.25,115,47,162.00
08/26/2004,08:54,1104.50,1104.75,1104.25,1104.50,567,162,729.00
08/26/2004,08:55,1104.50,1105.25,1104.50,1104.75,1686,305,1991.00
08/26/2004,08:56,1104.75,1105.50,1104.75,1105.00,1557,823,2380.00
08/26/2004,08:57,1105.25,1105.25,1104.50,1104.50,545,1762,2307.00
08/26/2004,08:58,1104.75,1104.75,1104.50,1104.50,561,103,664.00
08/26/2004,08:59,1104.50,1104.75,1104.50,1104.50,146,246,392.00
08/26/2004,09:00,1104.50,1104.75,1104.50,1104.50,86,414,500.00
08/26/2004,09:01,1104.50,1104.75,1104.50,1104.75,336,195,531.00
08/26/2004,09:02,1104.75,1105.25,1104.50,1105.25,1431,328,1759.00
08/26/2004,09:03,1105.25,1105.25,1105.00,1105.00,1346,167,1513.00
08/26/2004,09:04,1105.25,1105.25,1104.50,1104.75,444,1160,1604.00
08/26/2004,09:05,1104.75,1105.00,1104.75,1104.75,190,1147,1337.00
08/26/2004,09:06,1104.75,1105.00,1104.75,1105.00,132,804,936.00
08/26/2004,09:07,1105.00,1105.00,1104.75,1104.75,230,370,600.00
08/26/2004,09:08,1104.75,1105.00,1104.25,1104.25,294,1588,1882.00
08/26/2004,09:09,1104.25,1104.50,1104.00,1104.25,121,2180,2301.00
08/26/2004,09:10,1104.25,1104.50,1104.00,1104.50,909,221,1130.00
08/26/2004,09:11,1104.25,1104.50,1104.25,1104.50,120,237,357.00
08/26/2004,09:12,1104.50,1104.50,1104.25,1104.25,97,182,279.00
08/26/2004,09:13,1104.50,1104.75,1104.50,1104.75,418,427,845.00
08/26/2004,09:14,1104.50,1105.50,1104.50,1105.50,3613,266,3879.00
08/26/2004,09:15,1105.25,1105.75,1105.25,1105.75,2245,290,2535.00
08/26/2004,09:16,1105.75,1106.00,1105.50,1105.50,1546,688,2234.00
08/26/2004,09:17,1105.50,1106.00,1105.50,1105.50,1095,1617,2712.00
08/26/2004,09:18,1105.75,1105.75,1105.50,1105.50,16,329,345.00
08/26/2004,09:19,1105.50,1105.50,1105.25,1105.50,79,1078,1157.00
08/26/2004,09:20,1105.25,1105.50,1105.00,1105.00,43,772,815.00
08/26/2004,09:21,1105.00,1105.25,1105.00,1105.00,33,333,366.00
08/26/2004,09:22,1105.00,1105.25,1104.75,1105.00,38,814,852.00
08/26/2004,09:23,1105.00,1105.25,1105.00,1105.00,169,399,568.00
08/26/2004,09:24,1105.00,1105.25,1104.75,1104.75,139,342,481.00
08/26/2004,09:25,1105.00,1105.00,1104.75,1105.00,42,692,734.00
08/26/2004,09:26,1104.75,1105.00,1104.75,1105.00,2,200,202.00
08/26/2004,09:27,1105.00,1105.25,1105.00,1105.25,503,91,594.00
08/26/2004,09:28,1105.00,1105.25,1104.75,1104.75,37,427,464.00
08/26/2004,09:29,1104.75,1105.00,1104.75,1104.75,25,338,363.00
08/26/2004,09:30,1104.75,1105.00,1104.75,1104.75,68,111,179.00
08/26/2004,09:31,1105.00,1105.00,1104.50,1104.50,74,2054,2128.00
08/26/2004,09:32,1104.50,1104.75,1104.25,1104.75,368,476,844.00
08/26/2004,09:33,1104.75,1104.75,1104.25,1104.50,61,227,288.00
08/26/2004,09:34,1104.50,1104.75,1104.25,1104.50,130,632,762.00
08/26/2004,09:35,1104.25,1104.75,1104.25,1104.50,351,187,538.00
08/26/2004,09:36,1104.75,1104.75,1104.25,1104.25,234,341,575.00
08/26/2004,09:37,1104.50,1104.75,1104.25,1104.25,224,527,751.00
08/26/2004,09:38,1104.25,1104.50,1104.00,1104.50,1033,707,1740.00
08/26/2004,09:39,1104.50,1104.75,1104.25,1104.50,634,150,784.00
08/26/2004,09:40,1104.50,1105.00,1104.50,1104.50,948,143,1091.00
08/26/2004,09:41,1104.75,1104.75,1104.50,1104.75,74,20,94.00
08/26/2004,09:42,1104.50,1104.75,1104.00,1104.00,524,1258,1782.00
08/26/2004,09:43,1104.25,1104.25,1104.00,1104.00,123,236,359.00
08/26/2004,09:44,1104.00,1104.25,1104.00,1104.00,95,111,206.00
08/26/2004,09:45,1104.00,1104.25,1103.75,1103.75,141,1290,1431.00
08/26/2004,09:46,1103.75,1104.00,1103.50,1103.75,957,2408,3365.00
08/26/2004,09:47,1103.75,1103.75,1103.25,1103.75,1780,1612,3392.00
08/26/2004,09:48,1103.75,1104.00,1103.50,1103.75,782,94,876.00
08/26/2004,09:49,1104.00,1104.00,1103.75,1104.00,1240,306,1546.00
08/26/2004,09:50,1104.00,1104.00,1103.50,1103.75,208,1013,1221.00
08/26/2004,09:51,1103.50,1104.00,1103.50,1104.00,270,156,426.00
08/26/2004,09:52,1104.00,1104.50,1104.00,1104.50,1311,163,1474.00
08/26/2004,09:53,1104.50,1104.50,1103.75,1104.00,78,600,678.00
08/26/2004,09:54,1104.00,1104.00,1103.75,1103.75,154,92,246.00
08/26/2004,09:55,1103.75,1104.00,1103.75,1104.00,12,732,744.00
08/26/2004,09:56,1104.00,1104.25,1103.75,1103.75,1359,641,2000.00
08/26/2004,09:57,1103.75,1104.50,1103.75,1104.00,307,465,772.00
08/26/2004,09:58,1104.00,1104.50,1104.00,1104.50,132,149,281.00
08/26/2004,09:59,1104.50,1104.50,1104.25,1104.25,21,138,159.00
08/26/2004,10:00,1104.25,1104.50,1104.25,1104.50,38,280,318.00
08/26/2004,10:01,1104.50,1105.00,1104.25,1104.75,1939,252,2191.00
08/26/2004,10:02,1104.75,1105.00,1104.75,1104.75,311,173,484.00
08/26/2004,10:03,1104.75,1105.00,1104.50,1104.75,69,933,1002.00
08/26/2004,10:04,1104.50,1105.25,1104.50,1105.00,976,185,1161.00
08/26/2004,10:05,1105.25,1105.25,1105.00,1105.00,239,650,889.00
08/26/2004,10:06,1105.00,1105.00,1104.75,1104.75,69,454,523.00
08/26/2004,10:07,1105.00,1105.00,1104.50,1104.75,44,230,274.00
08/26/2004,10:08,1105.00,1105.00,1104.75,1105.00,16,64,80.00
08/26/2004,10:09,1105.00,1105.25,1104.75,1105.00,325,61,386.00
08/26/2004,10:10,1105.00,1105.25,1104.75,1104.75,95,274,369.00
08/26/2004,10:11,1104.75,1104.75,1104.25,1104.25,76,1178,1254.00
08/26/2004,10:12,1104.25,1104.50,1104.25,1104.50,228,84,312.00
08/26/2004,10:13,1104.25,1104.50,1104.00,1104.50,124,408,532.00
08/26/2004,10:14,1104.25,1104.50,1104.25,1104.25,7,12,19.00
08/26/2004,10:15,1104.25,1104.50,1104.25,1104.50,675,13,688.00
08/26/2004,10:16,1104.25,1104.75,1104.25,1104.75,326,26,352.00
08/26/2004,10:17,1104.75,1105.00,1104.50,1104.75,183,300,483.00
08/26/2004,10:18,1104.75,1105.00,1104.50,1104.50,13,189,202.00
08/26/2004,10:19,1104.75,1104.75,1104.25,1104.25,48,320,368.00
08/26/2004,10:20,1104.25,1104.50,1104.00,1104.50,64,300,364.00
08/26/2004,10:21,1104.25,1104.75,1104.25,1104.50,229,37,266.00
08/26/2004,10:22,1104.50,1104.75,1104.00,1104.00,14,349,363.00
08/26/2004,10:23,1104.00,1104.50,1104.00,1104.00,420,673,1093.00
08/26/2004,10:24,1104.25,1104.25,1104.00,1104.00,43,730,773.00
08/26/2004,10:25,1104.00,1104.50,1104.00,1104.50,235,65,300.00
08/26/2004,10:26,1104.50,1104.75,1104.25,1104.75,338,125,463.00
08/26/2004,10:27,1104.75,1105.25,1104.50,1105.25,1022,50,1072.00
08/26/2004,10:28,1105.00,1105.25,1105.00,1105.25,24,176,200.00
08/26/2004,10:29,1105.00,1105.25,1104.75,1104.75,863,139,1002.00
08/26/2004,10:30,1104.75,1105.00,1104.50,1104.75,336,310,646.00
08/26/2004,10:31,1104.75,1104.75,1104.25,1104.25,81,930,1011.00
08/26/2004,10:32,1104.50,1104.50,1104.00,1104.00,119,1043,1162.00
08/26/2004,10:33,1104.00,1104.25,1103.75,1104.25,382,705,1087.00
08/26/2004,10:34,1104.25,1104.25,1104.00,1104.25,66,265,331.00
08/26/2004,10:35,1104.00,1104.25,1103.75,1103.75,416,444,860.00
08/26/2004,10:36,1104.00,1104.25,1103.75,1104.25,337,68,405.00
08/26/2004,10:37,1104.25,1104.25,1104.00,1104.25,207,15,222.00
08/26/2004,10:38,1104.25,1104.25,1103.75,1104.00,422,418,840.00
08/26/2004,10:39,1103.75,1104.00,1103.50,1103.75,356,746,1102.00
08/26/2004,10:40,1103.75,1104.00,1103.50,1103.75,205,379,584.00
08/26/2004,10:41,1103.75,1103.75,1103.50,1103.75,226,70,296.00
08/26/2004,10:42,1103.75,1104.00,1103.50,1103.50,218,240,458.00
08/26/2004,10:43,1103.75,1104.00,1103.50,1104.00,354,19,373.00
08/26/2004,10:44,1103.75,1104.00,1103.75,1104.00,372,79,451.00
08/26/2004,10:45,1103.75,1104.25,1103.75,1104.00,247,41,288.00
08/26/2004,10:46,1104.25,1104.25,1104.00,1104.00,37,240,277.00
08/26/2004,10:47,1104.00,1104.50,1104.00,1104.25,636,580,1216.00
08/26/2004,10:48,1104.25,1104.50,1104.00,1104.50,173,75,248.00
08/26/2004,10:49,1104.25,1104.50,1104.25,1104.25,250,141,391.00
08/26/2004,10:50,1104.25,1104.50,1104.25,1104.50,273,190,463.00
08/26/2004,10:51,1104.50,1104.75,1104.50,1104.75,418,293,711.00
08/26/2004,10:52,1104.75,1104.75,1104.00,1104.25,33,285,318.00
08/26/2004,10:53,1104.50,1104.75,1104.25,1104.50,227,11,238.00
08/26/2004,10:54,1104.50,1104.75,1104.25,1104.50,23,61,84.00
08/26/2004,10:55,1104.25,1104.50,1104.25,1104.50,215,10,225.00
08/26/2004,10:56,1104.50,1104.50,1104.50,1104.50,174,0,174.00
08/26/2004,10:57,1104.25,1104.50,1103.75,1103.75,121,363,484.00
08/26/2004,10:58,1104.00,1104.00,1103.75,1104.00,17,43,60.00
08/26/2004,10:59,1104.00,1104.00,1103.50,1103.75,202,397,599.00
08/26/2004,11:00,1103.50,1104.00,1103.50,1103.50,398,252,650.00
08/26/2004,11:01,1103.75,1104.00,1103.50,1104.00,276,179,455.00
08/26/2004,11:02,1103.75,1104.00,1103.75,1103.75,91,22,113.00
08/26/2004,11:03,1104.00,1104.00,1103.75,1104.00,29,35,64.00
08/26/2004,11:04,1104.00,1104.00,1103.75,1104.00,211,7,218.00
08/26/2004,11:05,1104.00,1104.25,1104.00,1104.00,37,258,295.00
08/26/2004,11:06,1104.00,1104.25,1103.75,1104.00,6,68,74.00
08/26/2004,11:07,1103.75,1104.00,1103.75,1104.00,3,561,564.00
08/26/2004,11:08,1104.00,1104.25,1103.75,1104.00,344,35,379.00
08/26/2004,11:09,1104.00,1104.50,1104.00,1104.25,646,56,702.00
08/26/2004,11:10,1104.25,1104.50,1104.25,1104.50,10,36,46.00
08/26/2004,11:11,1104.25,1104.50,1104.25,1104.50,61,239,300.00
08/26/2004,11:12,1104.25,1104.50,1104.25,1104.50,2,69,71.00
08/26/2004,11:13,1104.25,1104.50,1104.25,1104.50,6,9,15.00
08/26/2004,11:14,1104.25,1105.00,1104.25,1104.75,1046,44,1090.00
08/26/2004,11:15,1105.00,1105.00,1104.75,1104.75,345,32,377.00
08/26/2004,11:16,1104.75,1105.00,1104.75,1104.75,30,25,55.00
08/26/2004,11:17,1104.75,1105.00,1104.75,1105.00,31,179,210.00
08/26/2004,11:18,1105.00,1105.00,1104.50,1104.50,26,475,501.00
08/26/2004,11:19,1104.75,1104.75,1104.50,1104.50,46,127,173.00
08/26/2004,11:20,1104.50,1105.25,1104.50,1105.25,3175,166,3341.00
08/26/2004,11:21,1105.25,1105.50,1105.00,1105.25,1084,632,1716.00
08/26/2004,11:22,1105.25,1105.50,1105.25,1105.25,239,95,334.00
08/26/2004,11:23,1105.25,1105.50,1104.75,1105.00,220,1090,1310.00
08/26/2004,11:24,1105.00,1105.50,1105.00,1105.50,565,269,834.00
08/26/2004,11:25,1105.25,1105.50,1105.25,1105.50,584,181,765.00
08/26/2004,11:26,1105.50,1105.50,1105.00,1105.25,106,221,327.00
08/26/2004,11:27,1105.25,1105.25,1105.00,1105.00,103,28,131.00
08/26/2004,11:28,1105.25,1105.50,1105.25,1105.50,240,5,245.00
08/26/2004,11:29,1105.50,1105.50,1105.00,1105.25,192,196,388.00
08/26/2004,11:30,1105.00,1105.25,1105.00,1105.00,35,171,206.00
08/26/2004,11:31,1105.00,1105.25,1105.00,1105.00,18,24,42.00
08/26/2004,11:32,1105.25,1105.25,1104.75,1105.00,48,194,242.00
08/26/2004,11:33,1105.00,1105.00,1104.75,1105.00,457,3,460.00
08/26/2004,11:34,1104.75,1105.00,1104.75,1105.00,125,5,130.00
08/26/2004,11:35,1104.75,1105.25,1104.75,1105.25,223,30,253.00
08/26/2004,11:36,1105.25,1105.25,1105.00,1105.25,69,12,81.00
08/26/2004,11:37,1105.25,1105.50,1105.00,1105.50,594,17,611.00
08/26/2004,11:38,1105.25,1105.50,1105.00,1105.25,21,88,109.00
08/26/2004,11:39,1105.25,1105.25,1105.00,1105.00,26,1,27.00
08/26/2004,11:40,1105.25,1105.25,1105.00,1105.00,226,363,589.00
08/26/2004,11:41,1105.25,1105.25,1105.00,1105.25,27,3,30.00
08/26/2004,11:42,1105.25,1105.25,1105.00,1105.00,374,38,412.00
08/26/2004,11:43,1105.00,1105.25,1105.00,1105.25,19,3,22.00
08/26/2004,11:44,1105.25,1105.25,1105.00,1105.25,13,3,16.00
08/26/2004,11:45,1105.25,1105.25,1105.00,1105.25,175,7,182.00
08/26/2004,11:46,1105.25,1105.25,1105.00,1105.25,133,20,153.00
08/26/2004,11:47,1105.00,1105.50,1105.00,1105.50,203,14,217.00
08/26/2004,11:48,1105.25,1105.50,1105.25,1105.50,62,11,73.00
08/26/2004,11:49,1105.25,1105.50,1105.25,1105.50,659,78,737.00
08/26/2004,11:50,1105.50,1105.75,1105.25,1105.50,176,165,341.00
08/26/2004,11:51,1105.50,1105.50,1105.00,1105.00,44,358,402.00
08/26/2004,11:52,1105.00,1105.50,1105.00,1105.25,241,139,380.00
08/26/2004,11:53,1105.50,1105.50,1105.00,1105.00,33,32,65.00
08/26/2004,11:54,1105.25,1105.25,1105.00,1105.00,28,4,32.00
08/26/2004,11:55,1105.00,1105.25,1105.00,1105.25,18,18,36.00
08/26/2004,11:56,1105.25,1105.25,1105.00,1105.00,11,6,17.00
08/26/2004,11:57,1105.25,1105.25,1105.00,1105.25,11,6,17.00
08/26/2004,11:58,1105.00,1105.25,1104.75,1105.00,149,458,607.00
08/26/2004,11:59,1105.00,1105.25,1104.75,1105.25,130,19,149.00
08/26/2004,12:00,1105.00,1105.25,1104.75,1104.75,11,94,105.00
08/26/2004,12:01,1105.00,1105.00,1104.75,1104.75,121,37,158.00
08/26/2004,12:02,1104.75,1105.00,1104.75,1104.75,9,47,56.00
08/26/2004,12:03,1104.75,1105.00,1104.50,1104.50,18,438,456.00
08/26/2004,12:04,1104.50,1104.75,1104.25,1104.50,72,360,432.00
08/26/2004,12:05,1104.50,1104.75,1104.25,1104.25,55,151,206.00
08/26/2004,12:06,1104.25,1104.50,1104.25,1104.50,8,123,131.00
08/26/2004,12:07,1104.25,1104.75,1104.25,1104.50,185,106,291.00
08/26/2004,12:08,1104.50,1104.50,1104.25,1104.50,25,41,66.00
08/26/2004,12:09,1104.50,1104.50,1104.25,1104.50,67,5,72.00
08/26/2004,12:10,1104.25,1104.50,1104.25,1104.25,131,38,169.00
08/26/2004,12:11,1104.25,1104.50,1104.25,1104.50,39,7,46.00
08/26/2004,12:12,1104.25,1104.50,1104.25,1104.25,122,7,129.00
08/26/2004,12:13,1104.50,1104.50,1104.25,1104.50,143,233,376.00
08/26/2004,12:14,1104.50,1104.50,1104.25,1104.50,27,4,31.00
08/26/2004,12:15,1104.25,1104.50,1104.25,1104.25,7,59,66.00
08/26/2004,12:16,1104.25,1104.50,1104.00,1104.25,5,370,375.00
08/26/2004,12:17,1104.00,1104.25,1103.75,1103.75,153,696,849.00
08/26/2004,12:18,1103.75,1104.00,1103.75,1104.00,49,331,380.00
08/26/2004,12:19,1104.00,1104.00,1103.50,1103.50,305,822,1127.00
08/26/2004,12:20,1103.75,1104.00,1103.50,1104.00,388,153,541.00
08/26/2004,12:21,1103.75,1104.00,1103.75,1104.00,35,11,46.00
08/26/2004,12:22,1104.00,1104.00,1103.75,1104.00,13,111,124.00
08/26/2004,12:23,1104.00,1104.00,1103.75,1104.00,68,29,97.00
08/26/2004,12:24,1104.00,1104.00,1103.75,1104.00,41,107,148.00
08/26/2004,12:25,1104.00,1104.25,1103.75,1104.25,434,2,436.00
08/26/2004,12:26,1104.25,1104.25,1104.00,1104.25,127,39,166.00
08/26/2004,12:27,1104.00,1104.25,1104.00,1104.25,19,6,25.00
08/26/2004,12:28,1104.25,1104.25,1104.00,1104.25,18,37,55.00
08/26/2004,12:29,1104.25,1104.25,1104.00,1104.25,9,2,11.00
08/26/2004,12:30,1104.25,1104.25,1104.00,1104.25,23,10,33.00
08/26/2004,12:31,1104.00,1104.25,1103.50,1103.75,190,1177,1367.00
08/26/2004,12:32,1103.50,1104.00,1103.50,1103.75,295,484,779.00
08/26/2004,12:33,1103.75,1104.00,1103.50,1104.00,348,320,668.00
08/26/2004,12:34,1104.00,1104.00,1103.75,1104.00,14,4,18.00
08/26/2004,12:35,1104.00,1104.00,1103.50,1103.75,11,527,538.00
08/26/2004,12:36,1103.75,1103.75,1103.50,1103.75,324,79,403.00
08/26/2004,12:37,1103.75,1104.00,1103.50,1103.75,88,88,176.00
08/26/2004,12:38,1104.00,1104.00,1103.75,1103.75,26,45,71.00
08/26/2004,12:39,1103.75,1104.00,1103.75,1103.75,8,161,169.00
08/26/2004,12:40,1103.75,1103.75,1103.50,1103.50,37,51,88.00
08/26/2004,12:41,1103.50,1104.00,1103.50,1104.00,238,21,259.00
08/26/2004,12:42,1104.00,1104.00,1103.75,1103.75,58,90,148.00
08/26/2004,12:43,1104.00,1104.25,1103.75,1104.25,713,17,730.00
08/26/2004,12:44,1104.00,1104.25,1104.00,1104.25,46,25,71.00
08/26/2004,12:45,1104.25,1104.50,1104.00,1104.50,378,1,379.00
08/26/2004,12:46,1104.50,1104.50,1104.25,1104.50,1097,33,1130.00
08/26/2004,12:47,1104.25,1104.75,1104.25,1104.75,221,244,465.00
08/26/2004,12:48,1104.75,1104.75,1104.25,1104.75,95,158,253.00
08/26/2004,12:49,1104.50,1104.75,1104.25,1104.50,11,228,239.00
08/26/2004,12:50,1104.50,1104.50,1104.25,1104.50,15,136,151.00
08/26/2004,12:51,1104.25,1104.75,1104.25,1104.50,201,161,362.00
08/26/2004,12:52,1104.50,1104.75,1104.25,1104.50,242,70,312.00
08/26/2004,12:53,1104.25,1104.75,1104.25,1104.50,57,111,168.00
08/26/2004,12:54,1104.25,1104.50,1104.25,1104.25,2,84,86.00
08/26/2004,12:55,1104.25,1104.50,1104.25,1104.50,36,163,199.00
08/26/2004,12:56,1104.50,1104.50,1104.25,1104.25,68,246,314.00
08/26/2004,12:57,1104.00,1104.25,1104.00,1104.00,23,580,603.00
08/26/2004,12:58,1104.00,1104.00,1104.00,1104.00,0,139,139.00
08/26/2004,12:59,1104.00,1104.00,1103.75,1103.75,13,948,961.00
08/26/2004,13:00,1103.75,1104.00,1103.50,1104.00,840,106,946.00
08/26/2004,13:01,1104.00,1104.00,1103.75,1103.75,62,127,189.00
08/26/2004,13:02,1103.75,1104.00,1103.00,1103.25,181,2080,2261.00
08/26/2004,13:03,1103.25,1103.25,1102.75,1103.00,750,1172,1922.00
08/26/2004,13:04,1102.75,1103.25,1102.75,1103.00,582,246,828.00
08/26/2004,13:05,1102.75,1103.00,1102.50,1102.75,739,1600,2339.00
08/26/2004,13:06,1102.75,1103.00,1102.75,1103.00,75,43,118.00
08/26/2004,13:07,1103.00,1103.00,1102.50,1102.75,194,554,748.00
08/26/2004,13:08,1102.75,1103.00,1102.50,1102.75,419,146,565.00
08/26/2004,13:09,1103.00,1103.75,1102.75,1103.75,2072,662,2734.00
08/26/2004,13:10,1103.75,1104.50,1103.50,1104.50,1353,787,2140.00
08/26/2004,13:11,1104.50,1105.25,1104.25,1105.25,3314,1208,4522.00
08/26/2004,13:12,1105.25,1105.25,1104.50,1104.50,817,845,1662.00
08/26/2004,13:13,1104.75,1105.00,1104.50,1104.75,927,139,1066.00
08/26/2004,13:14,1104.75,1105.00,1104.50,1104.75,79,304,383.00
08/26/2004,13:15,1104.75,1104.75,1104.25,1104.50,338,511,849.00
08/26/2004,13:16,1104.50,1104.50,1104.25,1104.50,40,411,451.00
08/26/2004,13:17,1104.50,1105.00,1104.50,1105.00,765,251,1016.00
08/26/2004,13:18,1105.00,1105.25,1104.75,1105.00,449,177,626.00
08/26/2004,13:19,1105.00,1105.25,1104.75,1105.25,146,1,147.00
08/26/2004,13:20,1105.25,1105.25,1104.50,1104.75,27,418,445.00
08/26/2004,13:21,1104.75,1104.75,1104.25,1104.50,33,696,729.00
08/26/2004,13:22,1104.25,1104.50,1104.25,1104.50,19,439,458.00
08/26/2004,13:23,1104.50,1104.75,1104.25,1104.50,280,144,424.00
08/26/2004,13:24,1104.25,1104.75,1104.25,1104.75,69,5,74.00
08/26/2004,13:25,1104.75,1104.75,1104.00,1104.00,264,421,685.00
08/26/2004,13:26,1104.00,1104.25,1104.00,1104.00,28,23,51.00
08/26/2004,13:27,1104.25,1104.50,1104.25,1104.25,308,274,582.00
08/26/2004,13:28,1104.25,1104.75,1104.00,1104.75,1078,133,1211.00
08/26/2004,13:29,1104.75,1105.25,1104.75,1105.00,869,312,1181.00
08/26/2004,13:30,1105.00,1105.00,1104.50,1104.75,397,279,676.00
08/26/2004,13:31,1105.00,1105.00,1104.50,1104.75,295,193,488.00
08/26/2004,13:32,1104.75,1104.75,1104.50,1104.75,74,7,81.00
08/26/2004,13:33,1104.75,1104.75,1104.00,1104.25,47,580,627.00
08/26/2004,13:34,1104.25,1104.50,1104.00,1104.50,185,142,327.00
08/26/2004,13:35,1104.50,1104.50,1104.25,1104.50,108,2,110.00
08/26/2004,13:36,1104.50,1104.50,1104.25,1104.50,147,24,171.00
08/26/2004,13:37,1104.50,1104.75,1104.50,1104.75,17,2,19.00
08/26/2004,13:38,1104.50,1105.00,1104.50,1105.00,325,20,345.00
08/26/2004,13:39,1105.00,1105.00,1104.75,1104.75,600,154,754.00
08/26/2004,13:40,1104.75,1105.00,1104.50,1104.50,5,216,221.00
08/26/2004,13:41,1104.50,1104.50,1104.25,1104.25,8,355,363.00
08/26/2004,13:42,1104.25,1104.75,1104.25,1104.75,148,165,313.00
08/26/2004,13:43,1104.75,1104.75,1104.50,1104.75,164,57,221.00
08/26/2004,13:44,1105.00,1105.25,1104.75,1105.00,793,93,886.00
08/26/2004,13:45,1105.00,1105.00,1104.75,1104.75,55,19,74.00
08/26/2004,13:46,1105.00,1105.00,1104.75,1105.00,94,98,192.00
08/26/2004,13:47,1104.75,1105.25,1104.75,1105.25,717,78,795.00
08/26/2004,13:48,1105.00,1105.25,1105.00,1105.25,115,417,532.00
08/26/2004,13:49,1105.25,1105.25,1104.75,1104.75,485,203,688.00
08/26/2004,13:50,1104.75,1105.25,1104.75,1105.00,207,258,465.00
08/26/2004,13:51,1105.00,1105.50,1105.00,1105.50,772,559,1331.00
08/26/2004,13:52,1105.50,1105.50,1104.50,1104.75,283,1299,1582.00
08/26/2004,13:53,1105.00,1105.25,1104.75,1105.00,519,300,819.00
08/26/2004,13:54,1105.00,1105.25,1105.00,1105.25,523,27,550.00
08/26/2004,13:55,1105.00,1105.25,1104.75,1105.00,138,174,312.00
08/26/2004,13:56,1105.00,1105.50,1104.75,1105.25,439,236,675.00
08/26/2004,13:57,1105.50,1105.50,1104.75,1105.00,22,368,390.00
08/26/2004,13:58,1104.75,1105.00,1104.50,1104.75,57,203,260.00
08/26/2004,13:59,1104.75,1105.00,1104.50,1104.50,233,106,339.00
08/26/2004,14:00,1104.75,1104.75,1104.50,1104.75,25,12,37.00
08/26/2004,14:01,1104.75,1105.00,1104.50,1105.00,940,16,956.00
08/26/2004,14:02,1105.00,1105.00,1104.75,1105.00,61,14,75.00
08/26/2004,14:03,1105.00,1105.25,1105.00,1105.00,965,84,1049.00
08/26/2004,14:04,1105.00,1105.25,1105.00,1105.00,11,256,267.00
08/26/2004,14:05,1105.00,1105.00,1104.75,1105.00,85,29,114.00
08/26/2004,14:06,1105.00,1105.25,1105.00,1105.00,217,36,253.00
08/26/2004,14:07,1105.00,1105.25,1104.75,1105.00,78,90,168.00
08/26/2004,14:08,1105.00,1105.00,1104.75,1104.75,115,8,123.00
08/26/2004,14:09,1105.00,1105.00,1104.75,1104.75,66,23,89.00
08/26/2004,14:10,1105.00,1105.00,1104.75,1105.00,41,3,44.00
08/26/2004,14:11,1104.75,1105.25,1104.75,1105.00,306,151,457.00
08/26/2004,14:12,1105.00,1105.25,1105.00,1105.00,51,129,180.00
08/26/2004,14:13,1105.00,1105.25,1105.00,1105.25,37,257,294.00
08/26/2004,14:14,1105.25,1105.50,1104.75,1105.00,324,400,724.00
08/26/2004,14:15,1104.75,1105.00,1104.25,1104.50,132,1911,2043.00
08/26/2004,14:16,1104.50,1105.00,1104.25,1104.75,330,76,406.00
08/26/2004,14:17,1104.75,1105.25,1104.75,1105.00,381,219,600.00
08/26/2004,14:18,1105.00,1105.75,1105.00,1105.75,1577,61,1638.00
08/26/2004,14:19,1105.50,1106.25,1105.50,1106.00,3016,548,3564.00
08/26/2004,14:20,1105.75,1106.25,1105.75,1106.00,891,15,906.00
08/26/2004,14:21,1106.25,1106.50,1105.75,1106.00,1659,1502,3161.00
08/26/2004,14:22,1106.00,1106.50,1105.75,1106.00,986,736,1722.00
08/26/2004,14:23,1106.00,1106.25,1105.75,1106.25,200,301,501.00
08/26/2004,14:24,1106.00,1106.25,1105.50,1105.50,30,548,578.00
08/26/2004,14:25,1105.75,1106.25,1105.50,1105.75,303,323,626.00
08/26/2004,14:26,1105.75,1106.00,1105.75,1106.00,15,118,133.00
08/26/2004,14:27,1105.75,1106.00,1105.75,1105.75,14,558,572.00
08/26/2004,14:28,1105.75,1106.50,1105.75,1106.50,1988,408,2396.00
08/26/2004,14:29,1106.50,1106.50,1106.00,1106.25,1205,225,1430.00
08/26/2004,14:30,1106.50,1106.75,1106.25,1106.25,759,1002,1761.00
08/26/2004,14:31,1106.50,1106.50,1106.25,1106.25,88,27,115.00
08/26/2004,14:32,1106.25,1106.75,1106.00,1106.50,1115,735,1850.00
08/26/2004,14:33,1106.50,1106.75,1105.75,1106.00,144,2324,2468.00
08/26/2004,14:34,1106.00,1106.25,1105.75,1106.00,353,218,571.00
08/26/2004,14:35,1106.25,1106.25,1106.00,1106.00,104,113,217.00
08/26/2004,14:36,1106.25,1106.25,1106.00,1106.00,6,60,66.00
08/26/2004,14:37,1106.00,1106.25,1105.75,1106.25,283,734,1017.00
08/26/2004,14:38,1106.00,1106.25,1106.00,1106.00,12,58,70.00
08/26/2004,14:39,1106.00,1106.50,1106.00,1106.50,685,30,715.00
08/26/2004,14:40,1106.50,1106.50,1106.25,1106.50,341,33,374.00
08/26/2004,14:41,1106.25,1106.75,1106.25,1106.50,734,789,1523.00
08/26/2004,14:42,1106.75,1106.75,1106.25,1106.50,512,326,838.00
08/26/2004,14:43,1106.50,1106.75,1106.25,1106.75,650,36,686.00
08/26/2004,14:44,1106.75,1106.75,1106.25,1106.25,126,651,777.00
08/26/2004,14:45,1106.25,1106.50,1106.00,1106.00,338,703,1041.00
08/26/2004,14:46,1106.00,1106.25,1106.00,1106.00,329,210,539.00
08/26/2004,14:47,1106.00,1106.25,1105.75,1105.75,88,740,828.00
08/26/2004,14:48,1106.00,1106.00,1105.75,1106.00,351,157,508.00
08/26/2004,14:49,1106.00,1106.00,1105.75,1105.75,60,34,94.00
08/26/2004,14:50,1106.00,1106.00,1105.75,1106.00,42,525,567.00
08/26/2004,14:51,1105.75,1106.00,1105.50,1105.75,56,888,944.00
08/26/2004,14:52,1105.75,1106.00,1105.25,1105.50,853,986,1839.00
08/26/2004,14:53,1105.25,1105.75,1105.25,1105.50,462,399,861.00
08/26/2004,14:54,1105.50,1106.00,1105.50,1106.00,726,19,745.00
08/26/2004,14:55,1106.00,1106.00,1105.75,1105.75,46,61,107.00
08/26/2004,14:56,1105.75,1106.00,1105.75,1105.75,35,233,268.00
08/26/2004,14:57,1105.75,1105.75,1105.50,1105.75,110,823,933.00
08/26/2004,14:58,1105.75,1105.75,1105.25,1105.50,307,753,1060.00
08/26/2004,14:59,1105.50,1105.50,1105.00,1105.00,113,1281,1394.00
08/26/2004,15:00,1105.00,1105.50,1105.00,1105.00,688,1090,1778.00
08/26/2004,15:01,1105.00,1105.25,1104.25,1104.75,1638,3553,5191.00
08/26/2004,15:02,1104.75,1104.75,1104.00,1104.50,875,1298,2173.00
08/26/2004,15:03,1104.75,1104.75,1104.25,1104.75,215,550,765.00
08/26/2004,15:04,1104.75,1105.00,1104.50,1105.00,571,29,600.00
08/26/2004,15:05,1105.00,1105.00,1104.25,1104.50,545,1221,1766.00
08/26/2004,15:06,1104.50,1104.50,1104.25,1104.50,223,57,280.00
08/26/2004,15:07,1104.25,1104.50,1104.00,1104.00,58,1513,1571.00
08/26/2004,15:08,1104.00,1104.75,1103.75,1104.50,1501,336,1837.00
08/26/2004,15:09,1104.50,1104.50,1104.00,1104.25,330,445,775.00
08/26/2004,15:10,1104.00,1104.50,1104.00,1104.25,453,71,524.00
08/26/2004,15:11,1104.50,1104.75,1104.25,1104.50,467,320,787.00
08/26/2004,15:12,1104.50,1104.75,1104.50,1104.50,183,523,706.00
08/26/2004,15:13,1104.50,1104.50,1104.00,1104.25,242,678,920.00
08/26/2004,15:14,1104.25,1104.50,1104.25,1104.50,30,393,423.00
08/26/2004,15:15,1104.50,1104.75,1104.00,1104.50,1370,2553,3923.00
08/26/2004,15:16,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/26/2004,15:31,1104.00,1104.25,1103.50,1103.75,168,175,343.00
08/26/2004,15:32,1103.75,1103.75,1103.50,1103.75,59,10,69.00
08/26/2004,15:33,1104.00,1104.00,1103.75,1103.75,95,3,98.00
08/26/2004,15:34,1103.75,1103.75,1103.25,1103.50,20,200,220.00
08/26/2004,15:35,1103.50,1103.50,1103.25,1103.50,64,10,74.00
08/26/2004,15:36,1103.50,1104.00,1103.50,1103.75,48,28,76.00
08/26/2004,15:37,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/26/2004,15:38,1104.00,1104.00,1104.00,1104.00,55,0,55.00
08/26/2004,15:39,1104.00,1104.25,1103.75,1104.00,43,75,118.00
08/26/2004,15:40,1104.00,1104.25,1104.00,1104.25,142,51,193.00
08/26/2004,15:41,1104.50,1104.50,1104.25,1104.25,24,109,133.00
08/26/2004,15:42,1104.25,1104.50,1104.25,1104.25,1,67,68.00
08/26/2004,15:43,1104.25,1104.50,1104.25,1104.50,82,3,85.00
08/26/2004,15:44,1104.50,1104.50,1104.50,1104.50,217,0,217.00
08/26/2004,15:45,1104.25,1104.50,1104.25,1104.50,30,3,33.00
08/26/2004,15:46,1104.50,1104.75,1104.50,1104.75,42,0,42.00
08/26/2004,15:47,1104.50,1104.50,1104.50,1104.50,0,7,7.00
08/26/2004,15:48,1104.50,1104.50,1104.50,1104.50,0,43,43.00
08/26/2004,15:49,1104.50,1104.50,1104.25,1104.50,72,26,98.00
08/26/2004,15:50,1104.50,1104.75,1104.50,1104.75,21,0,21.00
08/26/2004,15:51,1104.50,1104.50,1104.50,1104.50,0,24,24.00
08/26/2004,15:52,1104.50,1104.75,1104.50,1104.75,10,4,14.00
08/26/2004,15:53,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/26/2004,15:54,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/26/2004,15:55,1104.75,1104.75,1104.75,1104.75,25,0,25.00
08/26/2004,15:56,1104.75,1105.00,1104.75,1104.75,30,6,36.00
08/26/2004,15:57,1104.75,1104.75,1104.75,1104.75,0,75,75.00
08/26/2004,15:58,1104.50,1105.00,1104.50,1105.00,14,4,18.00
08/26/2004,15:59,1105.00,1105.00,1105.00,1105.00,168,0,168.00
08/26/2004,16:00,1105.00,1105.25,1104.75,1104.75,16,93,109.00
08/26/2004,17:01,1105.00,1105.00,1105.00,1105.00,0,7,7.00
08/26/2004,17:02,1105.25,1105.25,1105.25,1105.25,34,0,34.00
08/26/2004,17:03,1105.50,1105.50,1105.00,1105.00,1,1,2.00
08/26/2004,17:05,1105.00,1105.25,1105.00,1105.25,2,20,22.00
08/26/2004,17:06,1105.25,1105.25,1105.25,1105.25,8,0,8.00
08/26/2004,17:07,1105.25,1105.25,1105.25,1105.25,6,0,6.00
08/26/2004,17:08,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/26/2004,17:09,1105.25,1105.25,1105.00,1105.00,1,18,19.00
08/26/2004,17:10,1105.00,1105.00,1105.00,1105.00,0,4,4.00
08/26/2004,17:11,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/26/2004,17:12,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/26/2004,17:14,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/26/2004,17:15,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/26/2004,17:16,1105.00,1105.00,1105.00,1105.00,0,66,66.00
08/26/2004,17:18,1105.25,1105.25,1105.25,1105.25,27,0,27.00
08/26/2004,17:19,1105.25,1105.25,1105.25,1105.25,5,0,5.00
08/26/2004,17:20,1105.25,1105.25,1105.25,1105.25,12,0,12.00
08/26/2004,17:22,1105.25,1105.25,1105.25,1105.25,5,0,5.00
08/26/2004,17:23,1105.25,1105.25,1105.25,1105.25,12,0,12.00
08/26/2004,17:24,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/26/2004,17:26,1105.25,1105.25,1105.25,1105.25,11,0,11.00
08/26/2004,17:30,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/26/2004,17:32,1105.00,1105.00,1105.00,1105.00,0,10,10.00
08/26/2004,17:33,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/26/2004,17:37,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/26/2004,17:40,1105.25,1105.25,1105.25,1105.25,8,0,8.00
08/26/2004,17:42,1105.00,1105.25,1105.00,1105.00,5,2,7.00
08/26/2004,17:44,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/26/2004,17:47,1105.25,1105.25,1105.25,1105.25,11,0,11.00
08/26/2004,17:48,1105.25,1105.50,1105.25,1105.25,10,5,15.00
08/26/2004,17:49,1105.25,1105.25,1105.25,1105.25,0,5,5.00
08/26/2004,17:54,1105.00,1105.00,1105.00,1105.00,0,4,4.00
08/26/2004,17:55,1105.00,1105.00,1105.00,1105.00,0,4,4.00
08/26/2004,17:58,1105.00,1105.00,1104.75,1105.00,2,55,57.00
08/26/2004,17:59,1104.75,1105.00,1104.75,1105.00,14,2,16.00
08/26/2004,18:01,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/26/2004,18:07,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/26/2004,18:11,1105.00,1105.00,1104.75,1104.75,1,1,2.00
08/26/2004,18:13,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/26/2004,18:18,1104.75,1104.75,1104.75,1104.75,0,55,55.00
08/26/2004,18:20,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/26/2004,18:21,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/26/2004,18:22,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/26/2004,18:23,1104.75,1104.75,1104.75,1104.75,0,7,7.00
08/26/2004,18:24,1104.75,1104.75,1104.75,1104.75,0,3,3.00
08/26/2004,18:28,1104.75,1104.75,1104.75,1104.75,0,8,8.00
08/26/2004,18:29,1104.75,1105.00,1104.75,1105.00,6,3,9.00
08/26/2004,18:30,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/26/2004,18:31,1104.50,1104.50,1104.25,1104.25,0,156,156.00
08/26/2004,18:36,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/26/2004,18:37,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,18:40,1104.50,1104.50,1104.50,1104.50,54,0,54.00
08/26/2004,18:41,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/26/2004,18:42,1104.50,1104.50,1104.50,1104.50,19,0,19.00
08/26/2004,18:43,1104.50,1104.50,1104.50,1104.50,11,0,11.00
08/26/2004,18:44,1104.50,1104.75,1104.50,1104.75,3,0,3.00
08/26/2004,18:45,1104.75,1104.75,1104.75,1104.75,14,0,14.00
08/26/2004,18:46,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/26/2004,18:48,1104.75,1104.75,1104.75,1104.75,2,0,2.00
08/26/2004,18:50,1104.75,1104.75,1104.75,1104.75,7,0,7.00
08/26/2004,18:53,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/26/2004,18:56,1105.00,1105.00,1104.75,1104.75,22,4,26.00
08/26/2004,18:58,1104.75,1104.75,1104.75,1104.75,0,21,21.00
08/26/2004,19:00,1104.75,1104.75,1104.75,1104.75,0,19,19.00
08/26/2004,19:01,1104.75,1104.75,1104.25,1104.25,0,98,98.00
08/26/2004,19:02,1104.50,1104.50,1104.25,1104.25,15,65,80.00
08/26/2004,19:03,1104.25,1104.25,1104.25,1104.25,0,17,17.00
08/26/2004,19:04,1104.00,1104.25,1104.00,1104.25,17,1,18.00
08/26/2004,19:06,1104.25,1104.25,1104.25,1104.25,9,0,9.00
08/26/2004,19:07,1104.25,1104.25,1104.25,1104.25,11,0,11.00
08/26/2004,19:08,1104.25,1104.25,1104.25,1104.25,6,0,6.00
08/26/2004,19:09,1104.25,1104.25,1104.25,1104.25,20,0,20.00
08/26/2004,19:10,1104.50,1104.50,1104.25,1104.25,1,20,21.00
08/26/2004,19:11,1104.25,1104.25,1104.00,1104.00,0,3,3.00
08/26/2004,19:12,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/26/2004,19:16,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/26/2004,19:17,1104.00,1104.00,1103.75,1104.00,18,94,112.00
08/26/2004,19:18,1104.00,1104.00,1104.00,1104.00,20,0,20.00
08/26/2004,19:19,1104.00,1104.00,1104.00,1104.00,1,0,1.00
08/26/2004,19:20,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/26/2004,19:23,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/26/2004,19:24,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/26/2004,19:26,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/26/2004,19:27,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/26/2004,19:28,1104.00,1104.00,1104.00,1104.00,0,3,3.00
08/26/2004,19:29,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,19:30,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,19:32,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,19:33,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,19:36,1104.25,1104.25,1104.25,1104.25,10,0,10.00
08/26/2004,19:41,1104.25,1104.25,1104.25,1104.25,34,0,34.00
08/26/2004,19:42,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,19:43,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/26/2004,19:47,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/26/2004,19:49,1104.25,1104.25,1104.25,1104.25,10,0,10.00
08/26/2004,20:04,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/26/2004,20:05,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/26/2004,20:08,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,20:09,1104.00,1104.00,1104.00,1104.00,0,42,42.00
08/26/2004,20:10,1104.00,1104.00,1104.00,1104.00,0,34,34.00
08/26/2004,20:11,1104.00,1104.00,1103.75,1103.75,0,2,2.00
08/26/2004,20:12,1103.75,1103.75,1103.75,1103.75,0,1,1.00
08/26/2004,20:13,1104.00,1104.00,1104.00,1104.00,2,0,2.00
08/26/2004,20:16,1104.00,1104.00,1104.00,1104.00,9,0,9.00
08/26/2004,20:17,1104.00,1104.25,1104.00,1104.25,3,0,3.00
08/26/2004,20:18,1103.75,1104.25,1103.75,1104.25,4,1,5.00
08/26/2004,20:22,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,20:23,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/26/2004,20:32,1104.25,1104.25,1104.25,1104.25,20,0,20.00
08/26/2004,20:33,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/26/2004,20:34,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/26/2004,20:36,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,20:39,1104.25,1104.25,1104.00,1104.00,0,225,225.00
08/26/2004,20:40,1104.00,1104.00,1104.00,1104.00,0,5,5.00
08/26/2004,20:41,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/26/2004,20:44,1104.25,1104.25,1104.25,1104.25,31,0,31.00
08/26/2004,20:45,1104.25,1104.25,1104.25,1104.25,5,0,5.00
08/26/2004,20:46,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,20:47,1104.25,1104.25,1104.25,1104.25,12,0,12.00
08/26/2004,20:48,1104.25,1104.25,1104.25,1104.25,13,0,13.00
08/26/2004,20:50,1104.25,1104.25,1104.25,1104.25,3,0,3.00
08/26/2004,20:51,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,20:54,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,20:57,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,20:59,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,21:01,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,21:04,1104.25,1104.50,1104.25,1104.50,16,0,16.00
08/26/2004,21:07,1104.25,1104.25,1104.25,1104.25,0,8,8.00
08/26/2004,21:09,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/26/2004,21:15,1104.50,1104.50,1104.50,1104.50,32,0,32.00
08/26/2004,21:17,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/26/2004,21:20,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/26/2004,21:25,1104.50,1104.50,1104.25,1104.25,3,1,4.00
08/26/2004,21:33,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/26/2004,21:37,1104.50,1104.50,1104.50,1104.50,4,0,4.00
08/26/2004,21:39,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,21:51,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,21:53,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,21:56,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/26/2004,22:02,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/26/2004,22:03,1104.25,1104.25,1104.25,1104.25,0,28,28.00
08/26/2004,22:06,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/26/2004,22:07,1104.00,1104.25,1104.00,1104.25,2,1,3.00
08/26/2004,22:09,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/26/2004,22:10,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,22:11,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/26/2004,22:13,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/26/2004,22:16,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,22:17,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,22:18,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/26/2004,22:19,1104.25,1104.50,1104.25,1104.50,1,3,4.00
08/26/2004,22:29,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/26/2004,22:35,1104.25,1104.25,1104.25,1104.25,0,15,15.00
08/26/2004,22:36,1104.25,1104.25,1104.25,1104.25,0,17,17.00
08/26/2004,22:37,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,22:38,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,22:39,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,22:43,1104.50,1104.50,1104.50,1104.50,6,0,6.00
08/26/2004,22:44,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/26/2004,22:46,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/26/2004,22:48,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/26/2004,22:49,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/26/2004,22:50,1104.25,1104.25,1104.25,1104.25,0,4,4.00
08/26/2004,22:54,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/26/2004,23:04,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/26/2004,23:05,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/26/2004,23:16,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/26/2004,23:20,1104.00,1104.25,1104.00,1104.25,1,6,7.00
08/26/2004,23:21,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,23:27,1104.25,1104.25,1104.25,1104.25,20,0,20.00
08/26/2004,23:32,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/26/2004,23:44,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/26/2004,23:48,1104.25,1104.25,1104.25,1104.25,6,0,6.00
08/26/2004,23:49,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/26/2004,23:50,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/26/2004,23:55,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/27/2004,00:05,1104.50,1104.50,1104.25,1104.25,1,1,2.00
08/27/2004,00:09,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/27/2004,00:16,1104.50,1104.50,1104.50,1104.50,10,0,10.00
08/27/2004,00:17,1104.50,1104.75,1104.50,1104.50,49,5,54.00
08/27/2004,00:18,1104.50,1104.50,1104.50,1104.50,0,3,3.00
08/27/2004,00:19,1104.50,1104.50,1104.50,1104.50,0,3,3.00
08/27/2004,00:24,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/27/2004,00:27,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/27/2004,00:28,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/27/2004,00:34,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/27/2004,00:37,1104.75,1104.75,1104.75,1104.75,5,0,5.00
08/27/2004,00:41,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/27/2004,00:42,1104.50,1104.50,1104.50,1104.50,0,3,3.00
08/27/2004,00:43,1104.75,1105.00,1104.75,1104.75,251,1,252.00
08/27/2004,00:44,1104.50,1104.75,1104.50,1104.75,1,3,4.00
08/27/2004,00:47,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/27/2004,00:48,1105.00,1105.00,1105.00,1105.00,70,0,70.00
08/27/2004,00:49,1105.00,1105.00,1105.00,1105.00,3,0,3.00
08/27/2004,00:51,1105.25,1105.50,1105.00,1105.00,61,16,77.00
08/27/2004,00:52,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/27/2004,00:53,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/27/2004,00:55,1105.00,1105.00,1105.00,1105.00,0,7,7.00
08/27/2004,00:58,1105.00,1105.00,1105.00,1105.00,0,4,4.00
08/27/2004,01:00,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/27/2004,01:01,1104.75,1104.75,1104.75,1104.75,0,3,3.00
08/27/2004,01:02,1104.75,1104.75,1104.75,1104.75,0,19,19.00
08/27/2004,01:03,1104.75,1104.75,1104.75,1104.75,0,4,4.00
08/27/2004,01:04,1104.75,1105.00,1104.75,1105.00,1,3,4.00
08/27/2004,01:05,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/27/2004,01:06,1104.75,1104.75,1104.75,1104.75,0,4,4.00
08/27/2004,01:14,1104.75,1104.75,1104.75,1104.75,0,24,24.00
08/27/2004,01:18,1104.75,1104.75,1104.75,1104.75,0,5,5.00
08/27/2004,01:22,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/27/2004,01:26,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/27/2004,01:29,1105.00,1105.00,1105.00,1105.00,71,0,71.00
08/27/2004,01:32,1105.00,1105.00,1105.00,1105.00,6,0,6.00
08/27/2004,01:35,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/27/2004,01:37,1105.00,1105.00,1105.00,1105.00,3,0,3.00
08/27/2004,01:38,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/27/2004,01:41,1105.25,1105.25,1105.25,1105.25,30,0,30.00
08/27/2004,01:44,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/27/2004,01:46,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/27/2004,01:47,1105.25,1105.25,1105.25,1105.25,18,0,18.00
08/27/2004,01:51,1105.50,1105.50,1105.50,1105.50,1,0,1.00
08/27/2004,01:52,1105.50,1105.50,1105.25,1105.25,3,3,6.00
08/27/2004,01:54,1105.25,1105.25,1105.00,1105.25,5,23,28.00
08/27/2004,01:56,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/27/2004,01:58,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/27/2004,01:59,1105.00,1105.25,1105.00,1105.25,1,3,4.00
08/27/2004,02:00,1105.00,1105.00,1105.00,1105.00,0,17,17.00
08/27/2004,02:01,1104.75,1105.00,1104.75,1105.00,1,1,2.00
08/27/2004,02:02,1105.00,1105.00,1105.00,1105.00,36,0,36.00
08/27/2004,02:04,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/27/2004,02:05,1105.25,1105.25,1105.00,1105.00,8,5,13.00
08/27/2004,02:06,1105.00,1105.00,1104.50,1104.75,1,51,52.00
08/27/2004,02:07,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/27/2004,02:08,1104.75,1104.75,1104.75,1104.75,3,0,3.00
08/27/2004,02:09,1104.75,1104.75,1104.75,1104.75,21,0,21.00
08/27/2004,02:10,1104.75,1104.75,1104.75,1104.75,10,0,10.00
08/27/2004,02:11,1105.00,1105.00,1105.00,1105.00,31,0,31.00
08/27/2004,02:12,1105.00,1105.00,1105.00,1105.00,24,0,24.00
08/27/2004,02:13,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/27/2004,02:14,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/27/2004,02:15,1105.00,1105.00,1105.00,1105.00,3,0,3.00
08/27/2004,02:16,1104.75,1104.75,1104.75,1104.75,0,24,24.00
08/27/2004,02:19,1104.75,1104.75,1104.75,1104.75,0,6,6.00
08/27/2004,02:20,1104.75,1104.75,1104.75,1104.75,0,12,12.00
08/27/2004,02:21,1104.75,1104.75,1104.75,1104.75,0,11,11.00
08/27/2004,02:22,1104.50,1104.50,1104.50,1104.50,0,13,13.00
08/27/2004,02:23,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/27/2004,02:24,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/27/2004,02:25,1104.50,1104.50,1104.50,1104.50,19,0,19.00
08/27/2004,02:27,1104.25,1104.25,1104.25,1104.25,0,71,71.00
08/27/2004,02:28,1104.00,1104.00,1104.00,1104.00,0,95,95.00
08/27/2004,02:29,1104.25,1104.25,1104.00,1104.00,1,5,6.00
08/27/2004,02:31,1104.00,1104.25,1104.00,1104.25,40,2,42.00
08/27/2004,02:32,1104.50,1104.50,1104.50,1104.50,26,0,26.00
08/27/2004,02:33,1104.50,1104.50,1104.50,1104.50,22,0,22.00
08/27/2004,02:34,1104.50,1104.50,1104.50,1104.50,5,0,5.00
08/27/2004,02:35,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/27/2004,02:37,1104.25,1104.25,1104.25,1104.25,0,7,7.00
08/27/2004,02:38,1104.25,1104.50,1104.25,1104.50,4,20,24.00
08/27/2004,02:40,1104.25,1104.25,1104.25,1104.25,0,29,29.00
08/27/2004,02:41,1104.25,1104.50,1104.25,1104.50,1,3,4.00
08/27/2004,02:42,1104.25,1104.75,1104.25,1104.75,16,3,19.00
08/27/2004,02:43,1104.50,1104.75,1104.25,1104.50,7,15,22.00
08/27/2004,02:45,1104.75,1105.00,1104.75,1104.75,79,11,90.00
08/27/2004,02:46,1104.75,1105.00,1104.75,1105.00,1,21,22.00
08/27/2004,02:47,1105.00,1105.00,1105.00,1105.00,45,0,45.00
08/27/2004,02:48,1105.00,1105.00,1104.75,1104.75,7,15,22.00
08/27/2004,02:49,1105.00,1105.25,1105.00,1105.00,67,45,112.00
08/27/2004,02:50,1105.25,1105.25,1105.00,1105.00,7,1,8.00
08/27/2004,02:51,1105.00,1105.00,1105.00,1105.00,0,6,6.00
08/27/2004,02:52,1105.00,1105.00,1104.75,1105.00,5,25,30.00
08/27/2004,02:53,1105.00,1105.25,1105.00,1105.25,12,0,12.00
08/27/2004,02:54,1105.25,1105.25,1105.25,1105.25,69,0,69.00
08/27/2004,02:55,1105.25,1105.50,1105.25,1105.25,23,5,28.00
08/27/2004,02:57,1105.25,1105.25,1105.25,1105.25,0,10,10.00
08/27/2004,02:59,1105.25,1105.25,1105.25,1105.25,0,30,30.00
08/27/2004,03:00,1105.50,1105.50,1105.50,1105.50,66,0,66.00
08/27/2004,03:01,1105.50,1105.75,1105.50,1105.75,98,0,98.00
08/27/2004,03:02,1105.75,1105.75,1105.50,1105.75,5,2,7.00
08/27/2004,03:03,1105.75,1105.75,1105.50,1105.75,111,9,120.00
08/27/2004,03:04,1105.75,1105.75,1105.75,1105.75,95,0,95.00
08/27/2004,03:05,1105.75,1106.00,1105.75,1105.75,80,1,81.00
08/27/2004,03:06,1105.75,1106.00,1105.75,1106.00,1,2,3.00
08/27/2004,03:07,1106.00,1106.00,1105.75,1105.75,12,15,27.00
08/27/2004,03:08,1105.75,1105.75,1105.00,1105.50,37,410,447.00
08/27/2004,03:09,1105.75,1105.75,1105.50,1105.75,35,1,36.00
08/27/2004,03:10,1105.50,1105.50,1105.50,1105.50,0,2,2.00
08/27/2004,03:11,1105.75,1105.75,1105.50,1105.50,10,1,11.00
08/27/2004,03:12,1105.50,1105.50,1105.50,1105.50,0,1,1.00
08/27/2004,03:13,1105.75,1105.75,1105.75,1105.75,9,0,9.00
08/27/2004,03:14,1105.50,1105.50,1105.50,1105.50,0,11,11.00
08/27/2004,03:15,1105.50,1105.50,1105.50,1105.50,0,60,60.00
08/27/2004,03:16,1105.50,1105.50,1105.50,1105.50,0,1,1.00
08/27/2004,03:17,1105.50,1105.50,1105.50,1105.50,0,8,8.00
08/27/2004,03:19,1105.50,1105.50,1105.50,1105.50,0,2,2.00
08/27/2004,03:24,1105.50,1105.50,1105.50,1105.50,0,90,90.00
08/27/2004,03:26,1105.50,1105.50,1105.50,1105.50,0,10,10.00
08/27/2004,03:28,1105.50,1105.50,1105.50,1105.50,0,11,11.00
08/27/2004,03:29,1105.50,1105.50,1105.50,1105.50,0,58,58.00
08/27/2004,03:30,1105.50,1105.50,1105.50,1105.50,0,7,7.00
08/27/2004,03:31,1105.50,1105.50,1105.50,1105.50,0,15,15.00
08/27/2004,03:32,1105.50,1105.50,1105.50,1105.50,0,56,56.00
08/27/2004,03:33,1105.50,1105.50,1105.50,1105.50,0,26,26.00
08/27/2004,03:35,1105.50,1105.50,1105.50,1105.50,0,2,2.00
08/27/2004,03:36,1105.50,1105.50,1105.50,1105.50,0,5,5.00
08/27/2004,03:37,1105.50,1105.50,1105.50,1105.50,0,15,15.00
08/27/2004,03:38,1105.75,1105.75,1105.75,1105.75,128,0,128.00
08/27/2004,03:41,1105.50,1105.50,1105.50,1105.50,0,210,210.00
08/27/2004,03:42,1105.50,1105.50,1105.25,1105.25,0,153,153.00
08/27/2004,03:43,1105.25,1105.25,1105.00,1105.25,5,80,85.00
08/27/2004,03:44,1105.25,1105.25,1105.00,1105.00,9,47,56.00
08/27/2004,03:45,1105.25,1105.25,1105.25,1105.25,8,0,8.00
08/27/2004,03:46,1105.25,1105.25,1105.25,1105.25,10,0,10.00
08/27/2004,03:47,1105.00,1105.00,1105.00,1105.00,0,5,5.00
08/27/2004,03:48,1105.00,1105.00,1105.00,1105.00,0,9,9.00
08/27/2004,03:49,1105.00,1105.00,1105.00,1105.00,0,22,22.00
08/27/2004,03:51,1105.00,1105.00,1105.00,1105.00,0,6,6.00
08/27/2004,03:52,1105.00,1105.00,1104.75,1104.75,0,5,5.00
08/27/2004,03:53,1104.75,1104.75,1104.50,1104.75,14,28,42.00
08/27/2004,03:54,1104.75,1104.75,1104.75,1104.75,7,0,7.00
08/27/2004,03:55,1104.75,1105.00,1104.25,1104.25,44,79,123.00
08/27/2004,03:56,1104.75,1104.75,1104.00,1104.25,19,154,173.00
08/27/2004,03:57,1104.25,1104.25,1104.25,1104.25,0,37,37.00
08/27/2004,03:58,1104.50,1104.50,1104.25,1104.50,39,28,67.00
08/27/2004,03:59,1104.50,1104.50,1104.50,1104.50,12,0,12.00
08/27/2004,04:01,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/27/2004,04:02,1104.50,1104.75,1104.25,1104.25,23,108,131.00
08/27/2004,04:03,1104.50,1104.50,1104.25,1104.50,155,20,175.00
08/27/2004,04:04,1104.75,1104.75,1104.75,1104.75,38,0,38.00
08/27/2004,04:05,1104.75,1104.75,1104.75,1104.75,11,0,11.00
08/27/2004,04:08,1104.75,1104.75,1104.75,1104.75,5,0,5.00
08/27/2004,04:09,1104.75,1104.75,1104.50,1104.50,16,2,18.00
08/27/2004,04:10,1104.75,1105.00,1104.75,1105.00,11,0,11.00
08/27/2004,04:11,1105.00,1105.00,1105.00,1105.00,33,0,33.00
08/27/2004,04:13,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/27/2004,04:14,1105.00,1105.00,1105.00,1105.00,40,0,40.00
08/27/2004,04:15,1105.00,1105.00,1105.00,1105.00,17,0,17.00
08/27/2004,04:16,1105.00,1105.00,1105.00,1105.00,21,0,21.00
08/27/2004,04:18,1105.00,1105.00,1105.00,1105.00,37,0,37.00
08/27/2004,04:19,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/27/2004,04:20,1105.00,1105.00,1105.00,1105.00,20,0,20.00
08/27/2004,04:21,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/27/2004,04:24,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/27/2004,04:27,1105.00,1105.00,1105.00,1105.00,0,5,5.00
08/27/2004,04:29,1105.00,1105.00,1105.00,1105.00,0,11,11.00
08/27/2004,04:30,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/27/2004,04:33,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/27/2004,04:34,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/27/2004,04:36,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/27/2004,04:37,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/27/2004,04:38,1105.25,1105.25,1105.25,1105.25,42,0,42.00
08/27/2004,04:39,1105.25,1105.25,1105.25,1105.25,4,0,4.00
08/27/2004,04:40,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/27/2004,04:41,1105.25,1105.25,1105.25,1105.25,4,0,4.00
08/27/2004,04:42,1105.25,1105.50,1105.25,1105.50,24,0,24.00
08/27/2004,04:43,1105.25,1105.25,1105.25,1105.25,0,4,4.00
08/27/2004,04:44,1105.25,1105.25,1105.25,1105.25,0,1,1.00
08/27/2004,04:45,1105.00,1105.00,1105.00,1105.00,0,22,22.00
08/27/2004,04:46,1105.25,1105.25,1105.00,1105.00,1,1,2.00
08/27/2004,04:47,1105.00,1105.00,1105.00,1105.00,0,51,51.00
08/27/2004,04:48,1105.00,1105.00,1105.00,1105.00,0,20,20.00
08/27/2004,04:49,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/27/2004,04:50,1105.00,1105.00,1105.00,1105.00,0,16,16.00
08/27/2004,04:51,1105.00,1105.00,1105.00,1105.00,0,20,20.00
08/27/2004,04:52,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/27/2004,04:56,1105.00,1105.00,1105.00,1105.00,0,16,16.00
08/27/2004,04:57,1105.00,1105.00,1105.00,1105.00,0,21,21.00
08/27/2004,04:58,1104.75,1104.75,1104.75,1104.75,0,3,3.00
08/27/2004,04:59,1104.75,1104.75,1104.75,1104.75,0,3,3.00
08/27/2004,05:00,1104.75,1104.75,1104.75,1104.75,0,3,3.00
08/27/2004,05:01,1104.75,1104.75,1104.50,1104.50,0,123,123.00
08/27/2004,05:02,1104.25,1104.25,1104.00,1104.00,0,176,176.00
08/27/2004,05:03,1104.00,1104.00,1104.00,1104.00,0,77,77.00
08/27/2004,05:04,1104.00,1104.00,1103.75,1103.75,32,6,38.00
08/27/2004,05:05,1104.00,1104.00,1104.00,1104.00,61,0,61.00
08/27/2004,05:06,1104.00,1104.00,1104.00,1104.00,33,0,33.00
08/27/2004,05:07,1104.00,1104.00,1104.00,1104.00,38,0,38.00
08/27/2004,05:08,1104.00,1104.00,1104.00,1104.00,4,0,4.00
08/27/2004,05:09,1104.00,1104.00,1104.00,1104.00,16,0,16.00
08/27/2004,05:10,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/27/2004,05:11,1104.00,1104.00,1104.00,1104.00,6,0,6.00
08/27/2004,05:12,1104.25,1104.25,1104.00,1104.00,1,9,10.00
08/27/2004,05:14,1104.00,1104.00,1104.00,1104.00,0,23,23.00
08/27/2004,05:17,1104.25,1104.25,1104.25,1104.25,2,0,2.00
08/27/2004,05:18,1104.25,1104.50,1104.25,1104.50,88,0,88.00
08/27/2004,05:19,1104.50,1104.50,1104.50,1104.50,8,0,8.00
08/27/2004,05:20,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/27/2004,05:22,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/27/2004,05:23,1104.50,1104.50,1104.50,1104.50,130,0,130.00
08/27/2004,05:25,1104.50,1104.50,1104.50,1104.50,5,0,5.00
08/27/2004,05:28,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/27/2004,05:31,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/27/2004,05:32,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/27/2004,05:33,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/27/2004,05:36,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/27/2004,05:37,1104.25,1104.25,1104.25,1104.25,0,6,6.00
08/27/2004,05:38,1104.50,1104.50,1104.25,1104.25,36,1,37.00
08/27/2004,05:39,1104.50,1104.50,1104.50,1104.50,21,0,21.00
08/27/2004,05:40,1104.50,1104.75,1104.50,1104.75,25,0,25.00
08/27/2004,05:41,1104.75,1104.75,1104.75,1104.75,15,0,15.00
08/27/2004,05:42,1104.50,1104.50,1104.50,1104.50,0,19,19.00
08/27/2004,05:46,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/27/2004,05:47,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/27/2004,05:48,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/27/2004,05:51,1104.50,1104.50,1104.50,1104.50,0,10,10.00
08/27/2004,05:52,1104.25,1104.75,1104.25,1104.75,14,1,15.00
08/27/2004,05:53,1104.75,1104.75,1104.25,1104.25,2,2,4.00
08/27/2004,05:54,1104.50,1104.50,1104.50,1104.50,14,0,14.00
08/27/2004,05:57,1104.50,1104.50,1104.50,1104.50,10,0,10.00
08/27/2004,05:59,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/27/2004,06:00,1104.25,1104.25,1104.00,1104.00,0,227,227.00
08/27/2004,06:01,1104.00,1104.25,1104.00,1104.00,12,21,33.00
08/27/2004,06:02,1104.00,1104.00,1104.00,1104.00,0,25,25.00
08/27/2004,06:03,1104.25,1104.25,1104.25,1104.25,35,0,35.00
08/27/2004,06:05,1104.50,1104.50,1104.50,1104.50,53,0,53.00
08/27/2004,06:07,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/27/2004,06:09,1104.50,1104.50,1104.50,1104.50,142,0,142.00
08/27/2004,06:10,1104.50,1104.50,1104.50,1104.50,8,0,8.00
08/27/2004,06:11,1104.50,1104.50,1104.50,1104.50,12,0,12.00
08/27/2004,06:13,1104.50,1104.50,1104.50,1104.50,6,0,6.00
08/27/2004,06:14,1104.50,1104.50,1104.50,1104.50,6,0,6.00
08/27/2004,06:15,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/27/2004,06:17,1104.75,1104.75,1104.75,1104.75,2,0,2.00
08/27/2004,06:18,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/27/2004,06:20,1104.50,1104.50,1104.50,1104.50,0,13,13.00
08/27/2004,06:22,1104.50,1104.75,1104.50,1104.75,1,28,29.00
08/27/2004,06:24,1104.50,1104.50,1104.50,1104.50,0,9,9.00
08/27/2004,06:25,1104.50,1104.50,1104.25,1104.25,0,3,3.00
08/27/2004,06:27,1104.25,1104.25,1104.25,1104.25,0,4,4.00
08/27/2004,06:28,1104.25,1104.25,1104.25,1104.25,0,10,10.00
08/27/2004,06:29,1104.00,1104.00,1104.00,1104.00,0,18,18.00
08/27/2004,06:30,1104.25,1104.25,1104.00,1104.00,5,83,88.00
08/27/2004,06:31,1104.00,1104.00,1104.00,1104.00,0,70,70.00
08/27/2004,06:32,1104.00,1104.25,1104.00,1104.25,26,10,36.00
08/27/2004,06:33,1104.00,1104.25,1104.00,1104.25,1,1,2.00
08/27/2004,06:34,1104.25,1104.25,1104.25,1104.25,1,0,1.00
08/27/2004,06:36,1104.00,1104.00,1104.00,1104.00,0,1,1.00
08/27/2004,06:37,1104.25,1104.25,1104.25,1104.25,6,0,6.00
08/27/2004,06:39,1104.25,1104.50,1104.25,1104.50,20,0,20.00
08/27/2004,06:40,1104.50,1104.50,1104.50,1104.50,60,0,60.00
08/27/2004,06:41,1104.50,1104.50,1104.50,1104.50,41,0,41.00
08/27/2004,06:42,1104.50,1104.50,1104.50,1104.50,23,0,23.00
08/27/2004,06:44,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/27/2004,06:46,1104.50,1104.50,1104.50,1104.50,20,0,20.00
08/27/2004,06:48,1104.75,1104.75,1104.50,1104.50,1,5,6.00
08/27/2004,06:49,1104.50,1104.50,1104.50,1104.50,0,6,6.00
08/27/2004,06:50,1104.25,1104.25,1104.25,1104.25,0,25,25.00
08/27/2004,06:52,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/27/2004,06:53,1104.25,1104.25,1103.75,1103.75,1,68,69.00
08/27/2004,06:54,1103.75,1104.00,1103.75,1104.00,29,30,59.00
08/27/2004,06:55,1104.00,1104.00,1104.00,1104.00,30,0,30.00
08/27/2004,06:56,1104.25,1104.25,1104.25,1104.25,6,0,6.00
08/27/2004,06:57,1104.00,1104.25,1104.00,1104.00,2,31,33.00
08/27/2004,06:58,1104.00,1104.00,1104.00,1104.00,0,46,46.00
08/27/2004,06:59,1104.00,1104.00,1104.00,1104.00,0,2,2.00
08/27/2004,07:00,1103.75,1104.00,1103.75,1103.75,1,17,18.00
08/27/2004,07:01,1103.75,1103.75,1103.75,1103.75,0,65,65.00
08/27/2004,07:02,1103.75,1103.75,1103.75,1103.75,0,6,6.00
08/27/2004,07:05,1103.75,1104.00,1103.75,1104.00,1,3,4.00
08/27/2004,07:06,1104.00,1104.00,1104.00,1104.00,65,0,65.00
08/27/2004,07:07,1104.00,1104.25,1104.00,1104.25,11,0,11.00
08/27/2004,07:08,1104.00,1104.25,1104.00,1104.00,2,18,20.00
08/27/2004,07:09,1104.00,1104.00,1103.75,1103.75,0,46,46.00
08/27/2004,07:10,1103.75,1104.00,1103.25,1103.75,94,430,524.00
08/27/2004,07:11,1104.00,1104.00,1104.00,1104.00,10,0,10.00
08/27/2004,07:12,1103.75,1104.00,1103.75,1104.00,3,4,7.00
08/27/2004,07:13,1104.00,1104.00,1103.75,1103.75,1,31,32.00
08/27/2004,07:14,1104.00,1104.00,1104.00,1104.00,5,0,5.00
08/27/2004,07:16,1104.00,1104.00,1103.75,1104.00,141,2,143.00
08/27/2004,07:17,1104.00,1104.00,1103.75,1104.00,2,1,3.00
08/27/2004,07:18,1104.00,1104.00,1103.75,1103.75,8,4,12.00
08/27/2004,07:19,1104.00,1104.00,1103.75,1103.75,5,8,13.00
08/27/2004,07:20,1104.00,1104.00,1103.75,1103.75,5,1,6.00
08/27/2004,07:21,1104.00,1104.25,1104.00,1104.00,304,49,353.00
08/27/2004,07:22,1104.00,1104.00,1104.00,1104.00,0,58,58.00
08/27/2004,07:23,1104.00,1104.25,1104.00,1104.25,1,129,130.00
08/27/2004,07:24,1104.25,1104.25,1104.25,1104.25,4,0,4.00
08/27/2004,07:25,1104.00,1104.25,1104.00,1104.00,3,18,21.00
08/27/2004,07:26,1104.25,1104.25,1104.00,1104.00,1,2,3.00
08/27/2004,07:27,1104.00,1104.25,1104.00,1104.00,2,77,79.00
08/27/2004,07:28,1104.00,1104.00,1103.75,1103.75,0,151,151.00
08/27/2004,07:29,1104.00,1104.00,1103.75,1103.75,67,27,94.00
08/27/2004,07:30,1104.00,1104.25,1103.75,1104.25,33,20,53.00
08/27/2004,07:31,1104.25,1105.25,1104.00,1105.00,554,184,738.00
08/27/2004,07:32,1105.00,1105.25,1104.50,1104.50,123,177,300.00
08/27/2004,07:33,1104.50,1104.75,1104.50,1104.50,20,215,235.00
08/27/2004,07:34,1104.25,1105.00,1104.25,1105.00,412,48,460.00
08/27/2004,07:35,1104.75,1105.00,1104.75,1104.75,310,160,470.00
08/27/2004,07:36,1104.75,1105.00,1104.75,1104.75,3,263,266.00
08/27/2004,07:37,1104.75,1105.25,1104.75,1105.00,208,37,245.00
08/27/2004,07:38,1105.00,1105.00,1104.75,1104.75,0,163,163.00
08/27/2004,07:39,1105.00,1105.25,1105.00,1105.25,264,0,264.00
08/27/2004,07:40,1105.25,1105.50,1105.25,1105.25,134,24,158.00
08/27/2004,07:41,1105.25,1105.25,1105.00,1105.00,0,34,34.00
08/27/2004,07:42,1105.25,1105.50,1105.25,1105.50,84,0,84.00
08/27/2004,07:43,1105.50,1105.50,1105.25,1105.25,10,1,11.00
08/27/2004,07:44,1105.25,1105.25,1105.00,1105.00,0,140,140.00
08/27/2004,07:45,1105.00,1105.25,1105.00,1105.00,7,10,17.00
08/27/2004,07:46,1105.00,1105.75,1104.75,1105.00,459,266,725.00
08/27/2004,07:47,1105.00,1105.25,1104.75,1105.00,124,9,133.00
08/27/2004,07:48,1105.00,1105.50,1105.00,1105.50,32,2,34.00
08/27/2004,07:49,1105.25,1105.25,1105.25,1105.25,0,36,36.00
08/27/2004,07:50,1105.25,1105.25,1105.25,1105.25,0,64,64.00
08/27/2004,07:51,1105.25,1105.25,1105.25,1105.25,0,23,23.00
08/27/2004,07:52,1105.25,1105.50,1105.25,1105.50,158,17,175.00
08/27/2004,07:53,1105.50,1105.50,1105.50,1105.50,9,0,9.00
08/27/2004,07:54,1105.25,1105.50,1105.25,1105.50,3,2,5.00
08/27/2004,07:55,1105.50,1105.50,1105.25,1105.25,25,5,30.00
08/27/2004,07:56,1105.25,1105.25,1105.25,1105.25,0,10,10.00
08/27/2004,07:57,1105.25,1105.50,1105.25,1105.50,1,9,10.00
08/27/2004,07:58,1105.50,1105.75,1105.25,1105.50,214,60,274.00
08/27/2004,07:59,1105.25,1105.50,1105.25,1105.25,3,6,9.00
08/27/2004,08:00,1105.50,1105.50,1105.25,1105.50,2,23,25.00
08/27/2004,08:01,1105.25,1105.50,1105.25,1105.25,1,5,6.00
08/27/2004,08:02,1105.50,1106.00,1105.50,1106.00,951,51,1002.00
08/27/2004,08:03,1106.00,1106.25,1106.00,1106.25,532,103,635.00
08/27/2004,08:04,1106.00,1106.00,1105.50,1105.75,155,305,460.00
08/27/2004,08:05,1105.75,1106.00,1105.50,1105.75,177,40,217.00
08/27/2004,08:06,1105.75,1105.75,1105.75,1105.75,0,15,15.00
08/27/2004,08:07,1105.50,1105.50,1105.50,1105.50,0,1,1.00
08/27/2004,08:08,1105.50,1105.75,1105.50,1105.50,75,271,346.00
08/27/2004,08:09,1105.50,1105.50,1105.25,1105.50,112,64,176.00
08/27/2004,08:10,1105.75,1105.75,1105.50,1105.50,3,57,60.00
08/27/2004,08:11,1105.50,1105.75,1105.50,1105.50,19,23,42.00
08/27/2004,08:12,1105.50,1105.75,1105.25,1105.75,194,5,199.00
08/27/2004,08:13,1105.75,1105.75,1105.50,1105.75,20,12,32.00
08/27/2004,08:14,1105.50,1105.75,1105.50,1105.75,11,4,15.00
08/27/2004,08:15,1105.75,1106.00,1105.75,1106.00,86,1,87.00
08/27/2004,08:16,1105.75,1106.00,1105.75,1106.00,53,2,55.00
08/27/2004,08:17,1106.00,1106.00,1105.75,1106.00,21,9,30.00
08/27/2004,08:18,1106.00,1106.00,1106.00,1106.00,123,0,123.00
08/27/2004,08:19,1105.75,1106.25,1105.75,1106.00,136,16,152.00
08/27/2004,08:20,1106.25,1106.25,1106.00,1106.00,10,12,22.00
08/27/2004,08:21,1105.75,1106.00,1105.75,1105.75,9,201,210.00
08/27/2004,08:22,1106.00,1106.00,1105.75,1106.00,20,12,32.00
08/27/2004,08:23,1105.75,1106.00,1105.75,1106.00,11,2,13.00
08/27/2004,08:24,1106.00,1106.00,1105.75,1105.75,22,5,27.00
08/27/2004,08:25,1106.00,1106.00,1105.75,1105.75,61,15,76.00
08/27/2004,08:26,1105.75,1106.00,1105.75,1106.00,12,37,49.00
08/27/2004,08:27,1105.75,1106.00,1105.50,1105.75,42,78,120.00
08/27/2004,08:28,1105.75,1106.00,1105.75,1105.75,175,3,178.00
08/27/2004,08:29,1106.00,1106.00,1105.50,1105.50,8,124,132.00
08/27/2004,08:30,1105.75,1105.75,1105.50,1105.50,223,322,545.00
08/27/2004,08:31,1105.75,1106.00,1105.25,1105.50,1264,1527,2791.00
08/27/2004,08:32,1105.50,1105.75,1105.25,1105.50,370,1195,1565.00
08/27/2004,08:33,1105.50,1105.75,1105.25,1105.75,1023,497,1520.00
08/27/2004,08:34,1105.75,1106.00,1105.50,1105.50,547,740,1287.00
08/27/2004,08:35,1105.75,1105.75,1105.00,1105.25,129,1404,1533.00
08/27/2004,08:36,1105.25,1105.50,1105.00,1105.50,731,162,893.00
08/27/2004,08:37,1105.25,1105.50,1105.25,1105.25,256,79,335.00
08/27/2004,08:38,1105.25,1105.50,1105.00,1105.50,193,464,657.00
08/27/2004,08:39,1105.25,1105.25,1105.00,1105.00,177,440,617.00
08/27/2004,08:40,1105.00,1105.25,1104.50,1104.75,637,1652,2289.00
08/27/2004,08:41,1104.75,1104.75,1104.25,1104.25,114,1104,1218.00
08/27/2004,08:42,1104.50,1104.75,1104.25,1104.50,785,98,883.00
08/27/2004,08:43,1104.50,1104.75,1104.25,1104.50,366,154,520.00
08/27/2004,08:44,1104.50,1104.75,1104.25,1104.50,432,753,1185.00
08/27/2004,08:45,1104.75,1105.00,1104.50,1105.00,414,44,458.00
08/27/2004,08:46,1105.00,1106.00,1104.75,1105.75,2070,913,2983.00
08/27/2004,08:47,1105.75,1106.25,1105.25,1106.00,1651,883,2534.00
08/27/2004,08:48,1105.75,1106.50,1105.75,1106.25,1257,496,1753.00
08/27/2004,08:49,1106.25,1106.50,1106.00,1106.00,669,604,1273.00
08/27/2004,08:50,1106.00,1106.50,1105.75,1105.75,477,995,1472.00
08/27/2004,08:51,1105.75,1106.25,1105.75,1106.00,704,1138,1842.00
08/27/2004,08:52,1106.00,1106.50,1105.75,1106.50,1396,264,1660.00
08/27/2004,08:53,1106.50,1106.75,1106.00,1106.00,2077,1063,3140.00
08/27/2004,08:54,1106.25,1106.50,1106.00,1106.25,602,41,643.00
08/27/2004,08:55,1106.25,1106.50,1106.00,1106.25,29,563,592.00
08/27/2004,08:56,1106.00,1106.50,1106.00,1106.25,563,111,674.00
08/27/2004,08:57,1106.25,1106.50,1106.00,1106.25,152,326,478.00
08/27/2004,08:58,1106.25,1106.25,1105.75,1106.25,396,600,996.00
08/27/2004,08:59,1106.00,1106.75,1106.00,1106.75,3173,1107,4280.00
08/27/2004,09:00,1106.75,1106.75,1106.50,1106.50,462,792,1254.00
08/27/2004,09:01,1106.50,1106.75,1106.00,1106.25,2749,1855,4604.00
08/27/2004,09:02,1106.00,1106.25,1106.00,1106.00,393,1653,2046.00
08/27/2004,09:03,1106.25,1106.50,1106.00,1106.25,1099,52,1151.00
08/27/2004,09:04,1106.50,1107.50,1106.50,1107.25,5059,1589,6648.00
08/27/2004,09:05,1107.25,1107.75,1107.25,1107.50,2933,552,3485.00
08/27/2004,09:06,1107.50,1107.75,1107.25,1107.25,580,1234,1814.00
08/27/2004,09:07,1107.25,1107.75,1107.25,1107.50,1479,585,2064.00
08/27/2004,09:08,1107.50,1107.50,1107.25,1107.25,72,188,260.00
08/27/2004,09:09,1107.25,1107.75,1107.25,1107.50,1600,334,1934.00
08/27/2004,09:10,1107.75,1107.75,1107.50,1107.75,55,754,809.00
08/27/2004,09:11,1107.50,1108.75,1107.50,1108.00,6478,3542,10020.00
08/27/2004,09:12,1108.25,1108.25,1108.00,1108.25,1252,395,1647.00
08/27/2004,09:13,1108.00,1108.25,1107.75,1107.75,159,1372,1531.00
08/27/2004,09:14,1107.75,1108.00,1107.75,1107.75,355,871,1226.00
08/27/2004,09:15,1107.75,1108.00,1107.50,1107.50,146,735,881.00
08/27/2004,09:16,1107.50,1107.50,1107.25,1107.25,143,885,1028.00
08/27/2004,09:17,1107.25,1107.50,1107.25,1107.25,31,292,323.00
08/27/2004,09:18,1107.25,1107.50,1107.25,1107.50,60,38,98.00
08/27/2004,09:19,1107.50,1107.75,1107.25,1107.50,589,166,755.00
08/27/2004,09:20,1107.75,1107.75,1107.25,1107.50,67,1409,1476.00
08/27/2004,09:21,1107.50,1107.50,1107.25,1107.25,361,1273,1634.00
08/27/2004,09:22,1107.25,1107.50,1106.25,1106.50,1471,5859,7330.00
08/27/2004,09:23,1106.50,1106.75,1106.00,1106.50,1424,1372,2796.00
08/27/2004,09:24,1106.75,1106.75,1106.25,1106.50,1156,631,1787.00
08/27/2004,09:25,1106.25,1106.75,1106.25,1106.75,646,66,712.00
08/27/2004,09:26,1106.50,1107.00,1106.50,1107.00,363,209,572.00
08/27/2004,09:27,1106.75,1107.25,1106.75,1107.00,759,102,861.00
08/27/2004,09:28,1107.25,1107.25,1107.00,1107.00,80,89,169.00
08/27/2004,09:29,1107.00,1107.25,1106.75,1107.00,333,485,818.00
08/27/2004,09:30,1107.00,1107.50,1107.00,1107.25,843,279,1122.00
08/27/2004,09:31,1107.25,1107.25,1107.00,1107.00,391,188,579.00
08/27/2004,09:32,1107.00,1107.25,1106.75,1107.00,538,485,1023.00
08/27/2004,09:33,1107.00,1107.00,1106.50,1106.75,228,1033,1261.00
08/27/2004,09:34,1106.75,1108.00,1106.75,1107.50,4095,227,4322.00
08/27/2004,09:35,1107.75,1107.75,1107.00,1107.00,241,1635,1876.00
08/27/2004,09:36,1106.75,1107.25,1106.75,1107.00,510,491,1001.00
08/27/2004,09:37,1107.00,1107.50,1107.00,1107.25,1427,15,1442.00
08/27/2004,09:38,1107.25,1107.25,1107.00,1107.00,5,283,288.00
08/27/2004,09:39,1107.25,1107.50,1107.00,1107.50,461,43,504.00
08/27/2004,09:40,1107.50,1107.50,1107.00,1107.00,6,220,226.00
08/27/2004,09:41,1107.00,1107.00,1106.75,1106.75,107,989,1096.00
08/27/2004,09:42,1106.75,1106.75,1106.50,1106.75,806,500,1306.00
08/27/2004,09:43,1106.75,1106.75,1106.25,1106.75,908,1882,2790.00
08/27/2004,09:44,1106.75,1107.25,1106.50,1107.00,575,482,1057.00
08/27/2004,09:45,1107.00,1107.00,1106.50,1106.50,63,390,453.00
08/27/2004,09:46,1106.50,1107.00,1106.25,1106.75,1101,1496,2597.00
08/27/2004,09:47,1106.75,1107.25,1106.75,1106.75,592,772,1364.00
08/27/2004,09:48,1106.75,1107.00,1106.75,1107.00,639,411,1050.00
08/27/2004,09:49,1106.75,1107.00,1106.75,1106.75,28,167,195.00
08/27/2004,09:50,1107.00,1107.00,1106.75,1107.00,96,268,364.00
08/27/2004,09:51,1107.00,1107.25,1106.25,1106.50,267,1268,1535.00
08/27/2004,09:52,1106.50,1106.75,1106.25,1106.50,292,353,645.00
08/27/2004,09:53,1106.50,1106.75,1106.50,1106.75,210,22,232.00
08/27/2004,09:54,1106.75,1107.00,1106.75,1106.75,746,10,756.00
08/27/2004,09:55,1107.00,1107.00,1106.50,1106.75,45,456,501.00
08/27/2004,09:56,1106.50,1106.75,1106.25,1106.75,234,142,376.00
08/27/2004,09:57,1106.75,1107.00,1106.75,1106.75,33,134,167.00
08/27/2004,09:58,1106.75,1107.00,1106.50,1106.50,17,104,121.00
08/27/2004,09:59,1106.50,1106.75,1106.50,1106.50,24,154,178.00
08/27/2004,10:00,1106.50,1106.75,1106.50,1106.75,317,5,322.00
08/27/2004,10:01,1106.75,1107.00,1106.50,1106.75,48,183,231.00
08/27/2004,10:02,1106.75,1106.75,1106.50,1106.50,14,9,23.00
08/27/2004,10:03,1106.50,1107.25,1106.50,1107.25,1066,113,1179.00
08/27/2004,10:04,1107.25,1107.50,1107.00,1107.50,543,272,815.00
08/27/2004,10:05,1107.50,1107.50,1107.00,1107.00,92,203,295.00
08/27/2004,10:06,1107.25,1107.50,1107.00,1107.00,598,581,1179.00
08/27/2004,10:07,1107.00,1107.25,1107.00,1107.00,780,15,795.00
08/27/2004,10:08,1107.25,1107.25,1106.75,1107.00,665,964,1629.00
08/27/2004,10:09,1107.25,1107.25,1107.00,1107.25,20,24,44.00
08/27/2004,10:10,1107.00,1107.50,1107.00,1107.50,800,42,842.00
08/27/2004,10:11,1107.25,1107.50,1107.25,1107.25,160,1056,1216.00
08/27/2004,10:12,1107.25,1107.25,1107.00,1107.00,28,176,204.00
08/27/2004,10:13,1107.00,1107.25,1107.00,1107.25,7,23,30.00
08/27/2004,10:14,1107.00,1107.25,1107.00,1107.00,18,79,97.00
08/27/2004,10:15,1107.25,1107.50,1107.00,1107.25,385,30,415.00
08/27/2004,10:16,1107.25,1107.50,1107.25,1107.25,127,204,331.00
08/27/2004,10:17,1107.25,1107.25,1106.75,1107.00,724,459,1183.00
08/27/2004,10:18,1107.00,1107.00,1106.50,1107.00,934,866,1800.00
08/27/2004,10:19,1107.00,1107.00,1106.75,1106.75,49,579,628.00
08/27/2004,10:20,1106.75,1107.50,1106.75,1107.50,1071,553,1624.00
08/27/2004,10:21,1107.25,1107.50,1107.00,1107.25,188,628,816.00
08/27/2004,10:22,1107.00,1107.25,1107.00,1107.00,116,786,902.00
08/27/2004,10:23,1107.00,1107.25,1107.00,1107.00,4,423,427.00
08/27/2004,10:24,1106.75,1106.75,1106.50,1106.75,106,562,668.00
08/27/2004,10:25,1106.75,1106.75,1106.50,1106.75,254,124,378.00
08/27/2004,10:26,1106.75,1107.00,1106.75,1106.75,47,60,107.00
08/27/2004,10:27,1107.00,1107.00,1106.75,1107.00,261,3,264.00
08/27/2004,10:28,1107.00,1107.25,1107.00,1107.25,37,33,70.00
08/27/2004,10:29,1107.25,1107.25,1107.00,1107.00,5,118,123.00
08/27/2004,10:30,1107.25,1107.25,1107.00,1107.25,23,49,72.00
08/27/2004,10:31,1107.25,1107.25,1107.00,1107.00,235,29,264.00
08/27/2004,10:32,1107.25,1107.25,1107.00,1107.25,292,16,308.00
08/27/2004,10:33,1107.00,1107.00,1106.75,1107.00,1,510,511.00
08/27/2004,10:34,1107.00,1107.00,1106.75,1106.75,144,9,153.00
08/27/2004,10:35,1106.75,1107.00,1106.75,1106.75,142,695,837.00
08/27/2004,10:36,1107.00,1107.25,1106.75,1107.25,535,5,540.00
08/27/2004,10:37,1107.00,1107.25,1107.00,1107.25,174,14,188.00
08/27/2004,10:38,1107.25,1108.00,1107.25,1107.75,1955,464,2419.00
08/27/2004,10:39,1108.00,1108.00,1107.75,1108.00,206,92,298.00
08/27/2004,10:40,1108.00,1108.25,1107.75,1108.00,2126,1016,3142.00
08/27/2004,10:41,1108.00,1108.00,1107.00,1107.25,67,1771,1838.00
08/27/2004,10:42,1107.25,1107.50,1107.25,1107.50,245,30,275.00
08/27/2004,10:43,1107.25,1107.50,1107.25,1107.50,82,5,87.00
08/27/2004,10:44,1107.50,1107.50,1106.75,1106.75,183,1070,1253.00
08/27/2004,10:45,1106.75,1107.00,1106.75,1106.75,555,23,578.00
08/27/2004,10:46,1106.75,1107.00,1106.75,1106.75,135,81,216.00
08/27/2004,10:47,1106.75,1107.00,1106.50,1106.75,311,1017,1328.00
08/27/2004,10:48,1106.75,1107.00,1106.50,1107.00,104,23,127.00
08/27/2004,10:49,1106.75,1107.00,1106.75,1107.00,27,2,29.00
08/27/2004,10:50,1107.00,1107.00,1106.75,1106.75,14,24,38.00
08/27/2004,10:51,1106.75,1107.00,1106.75,1107.00,62,69,131.00
08/27/2004,10:52,1107.00,1107.00,1106.75,1107.00,534,3,537.00
08/27/2004,10:53,1107.00,1107.00,1106.75,1106.75,52,193,245.00
08/27/2004,10:54,1106.75,1106.75,1106.25,1106.75,360,1178,1538.00
08/27/2004,10:55,1106.50,1106.75,1106.50,1106.75,309,19,328.00
08/27/2004,10:56,1106.75,1106.75,1106.50,1106.50,700,56,756.00
08/27/2004,10:57,1106.75,1106.75,1106.50,1106.50,171,12,183.00
08/27/2004,10:58,1106.50,1106.75,1106.50,1106.50,58,90,148.00
08/27/2004,10:59,1106.50,1106.75,1106.25,1106.50,120,808,928.00
08/27/2004,11:00,1106.50,1106.75,1106.50,1106.50,13,32,45.00
08/27/2004,11:01,1106.50,1106.75,1106.25,1106.25,14,243,257.00
08/27/2004,11:02,1106.25,1106.50,1106.25,1106.50,59,19,78.00
08/27/2004,11:03,1106.50,1106.75,1106.50,1106.75,822,3,825.00
08/27/2004,11:04,1106.50,1106.75,1106.50,1106.75,76,132,208.00
08/27/2004,11:05,1106.50,1106.75,1106.25,1106.50,201,292,493.00
08/27/2004,11:06,1106.50,1106.75,1106.50,1106.75,425,0,425.00
08/27/2004,11:07,1106.50,1106.75,1106.50,1106.75,5,11,16.00
08/27/2004,11:08,1106.50,1106.75,1106.50,1106.50,5,43,48.00
08/27/2004,11:09,1106.50,1106.75,1106.25,1106.25,61,270,331.00
08/27/2004,11:10,1106.50,1106.50,1106.25,1106.50,12,6,18.00
08/27/2004,11:11,1106.25,1107.00,1106.25,1106.75,714,398,1112.00
08/27/2004,11:12,1106.75,1107.00,1106.75,1106.75,21,95,116.00
08/27/2004,11:13,1106.75,1107.00,1106.50,1106.50,15,433,448.00
08/27/2004,11:14,1106.50,1107.00,1106.25,1107.00,1084,114,1198.00
08/27/2004,11:15,1107.00,1107.00,1106.50,1106.75,10,240,250.00
08/27/2004,11:16,1106.75,1106.75,1106.50,1106.75,39,6,45.00
08/27/2004,11:17,1106.50,1106.50,1106.50,1106.50,0,46,46.00
08/27/2004,11:18,1106.75,1106.75,1106.50,1106.50,19,67,86.00
08/27/2004,11:19,1106.50,1106.75,1106.50,1106.50,14,32,46.00
08/27/2004,11:20,1106.75,1106.75,1106.50,1106.75,5,6,11.00
08/27/2004,11:21,1106.75,1106.75,1106.50,1106.50,17,41,58.00
08/27/2004,11:22,1106.75,1106.75,1106.50,1106.50,2,30,32.00
08/27/2004,11:23,1106.75,1106.75,1106.50,1106.50,22,104,126.00
08/27/2004,11:24,1106.50,1106.75,1106.50,1106.50,2,562,564.00
08/27/2004,11:25,1106.50,1106.50,1106.25,1106.50,45,185,230.00
08/27/2004,11:26,1106.50,1106.75,1106.50,1106.50,10,23,33.00
08/27/2004,11:27,1106.50,1106.50,1106.50,1106.50,0,152,152.00
08/27/2004,11:28,1106.25,1106.50,1106.25,1106.50,86,1,87.00
08/27/2004,11:29,1106.50,1106.50,1106.25,1106.50,194,7,201.00
08/27/2004,11:30,1106.50,1106.75,1106.25,1106.50,121,123,244.00
08/27/2004,11:31,1106.50,1106.75,1106.50,1106.50,7,36,43.00
08/27/2004,11:32,1106.50,1106.75,1106.50,1106.75,5,69,74.00
08/27/2004,11:33,1106.50,1106.75,1106.50,1106.50,11,92,103.00
08/27/2004,11:34,1106.50,1106.75,1106.50,1106.50,3,306,309.00
08/27/2004,11:35,1106.50,1106.75,1106.50,1106.50,2,20,22.00
08/27/2004,11:36,1106.50,1106.75,1106.50,1106.50,4,93,97.00
08/27/2004,11:37,1106.50,1106.75,1106.50,1106.50,2,259,261.00
08/27/2004,11:38,1106.50,1106.75,1106.50,1106.50,1,87,88.00
08/27/2004,11:39,1106.50,1106.50,1106.25,1106.25,15,420,435.00
08/27/2004,11:40,1106.25,1107.00,1106.25,1107.00,442,136,578.00
08/27/2004,11:41,1107.00,1107.25,1106.75,1107.00,459,115,574.00
08/27/2004,11:42,1107.00,1107.25,1107.00,1107.00,16,193,209.00
08/27/2004,11:43,1107.00,1107.25,1107.00,1107.00,6,12,18.00
08/27/2004,11:44,1107.00,1107.25,1107.00,1107.25,510,6,516.00
08/27/2004,11:45,1107.00,1107.25,1107.00,1107.00,7,30,37.00
08/27/2004,11:46,1107.00,1107.25,1107.00,1107.00,16,26,42.00
08/27/2004,11:47,1107.25,1107.25,1107.00,1107.25,232,13,245.00
08/27/2004,11:48,1107.25,1107.50,1107.00,1107.00,102,216,318.00
08/27/2004,11:49,1107.00,1107.00,1106.75,1106.75,3,18,21.00
08/27/2004,11:50,1107.00,1107.00,1106.75,1107.00,9,6,15.00
08/27/2004,11:51,1106.75,1107.00,1106.75,1107.00,218,23,241.00
08/27/2004,11:52,1107.00,1107.00,1106.75,1106.75,43,9,52.00
08/27/2004,11:53,1107.00,1107.00,1107.00,1107.00,9,0,9.00
08/27/2004,11:54,1107.00,1107.00,1106.75,1106.75,134,2,136.00
08/27/2004,11:55,1107.00,1107.00,1106.75,1107.00,31,3,34.00
08/27/2004,11:56,1107.00,1107.25,1106.75,1107.00,226,6,232.00
08/27/2004,11:57,1107.25,1107.25,1107.00,1107.25,111,18,129.00
08/27/2004,11:58,1107.25,1107.25,1107.00,1107.00,6,2,8.00
08/27/2004,11:59,1107.25,1107.25,1107.00,1107.25,130,8,138.00
08/27/2004,12:00,1107.00,1107.50,1107.00,1107.25,232,3,235.00
08/27/2004,12:01,1107.25,1107.50,1107.25,1107.25,193,15,208.00
08/27/2004,12:02,1107.25,1107.50,1107.25,1107.25,4,92,96.00
08/27/2004,12:03,1107.25,1107.50,1107.25,1107.25,42,39,81.00
08/27/2004,12:04,1107.25,1107.50,1107.25,1107.25,35,23,58.00
08/27/2004,12:05,1107.50,1107.50,1107.25,1107.25,43,10,53.00
08/27/2004,12:06,1107.25,1107.50,1107.25,1107.50,382,17,399.00
08/27/2004,12:07,1107.50,1107.75,1107.00,1107.25,305,459,764.00
08/27/2004,12:08,1107.25,1107.50,1107.25,1107.50,9,117,126.00
08/27/2004,12:09,1107.50,1107.50,1107.25,1107.25,35,4,39.00
08/27/2004,12:10,1107.25,1107.50,1107.25,1107.50,59,15,74.00
08/27/2004,12:11,1107.25,1107.50,1107.25,1107.50,13,3,16.00
08/27/2004,12:12,1107.50,1107.50,1107.25,1107.25,43,22,65.00
08/27/2004,12:13,1107.50,1107.50,1107.25,1107.50,93,6,99.00
08/27/2004,12:14,1107.25,1107.75,1107.25,1107.75,136,46,182.00
08/27/2004,12:15,1107.75,1108.00,1107.25,1108.00,2199,483,2682.00
08/27/2004,12:16,1108.00,1108.50,1108.00,1108.50,2877,469,3346.00
08/27/2004,12:17,1108.50,1108.50,1108.00,1108.00,511,620,1131.00
08/27/2004,12:18,1108.00,1108.25,1108.00,1108.00,773,639,1412.00
08/27/2004,12:19,1108.00,1108.25,1108.00,1108.00,276,106,382.00
08/27/2004,12:20,1108.25,1108.25,1108.00,1108.25,478,400,878.00
08/27/2004,12:21,1108.00,1108.25,1108.00,1108.00,226,875,1101.00
08/27/2004,12:22,1108.00,1108.25,1108.00,1108.25,16,162,178.00
08/27/2004,12:23,1108.00,1108.25,1108.00,1108.25,581,213,794.00
08/27/2004,12:24,1108.00,1108.25,1108.00,1108.00,41,927,968.00
08/27/2004,12:25,1108.00,1108.25,1107.75,1108.00,308,630,938.00
08/27/2004,12:26,1108.00,1108.00,1107.75,1107.75,14,23,37.00
08/27/2004,12:27,1107.75,1108.00,1107.75,1108.00,139,301,440.00
08/27/2004,12:28,1107.75,1108.00,1107.75,1108.00,52,17,69.00
08/27/2004,12:29,1108.00,1108.00,1107.75,1108.00,120,1,121.00
08/27/2004,12:30,1108.00,1108.25,1107.75,1108.00,256,14,270.00
08/27/2004,12:31,1108.00,1108.25,1107.75,1108.00,129,31,160.00
08/27/2004,12:32,1108.00,1108.25,1107.75,1107.75,58,206,264.00
08/27/2004,12:33,1108.00,1108.00,1107.75,1108.00,7,2,9.00
08/27/2004,12:34,1108.00,1108.00,1107.50,1107.75,112,588,700.00
08/27/2004,12:35,1107.50,1107.75,1107.50,1107.75,103,46,149.00
08/27/2004,12:36,1107.50,1107.75,1107.25,1107.50,345,658,1003.00
08/27/2004,12:37,1107.75,1107.75,1107.50,1107.75,70,42,112.00
08/27/2004,12:38,1107.50,1107.75,1107.50,1107.50,6,327,333.00
08/27/2004,12:39,1107.50,1107.75,1107.50,1107.50,7,272,279.00
08/27/2004,12:40,1107.50,1107.50,1107.50,1107.50,0,10,10.00
08/27/2004,12:41,1107.50,1107.75,1107.25,1107.50,120,186,306.00
08/27/2004,12:42,1107.75,1108.00,1107.25,1108.00,630,90,720.00
08/27/2004,12:43,1108.00,1108.00,1107.50,1107.75,78,242,320.00
08/27/2004,12:44,1107.75,1107.75,1107.50,1107.75,211,102,313.00
08/27/2004,12:45,1107.75,1107.75,1107.50,1107.75,82,6,88.00
08/27/2004,12:46,1107.75,1107.75,1107.50,1107.75,61,21,82.00
08/27/2004,12:47,1107.50,1108.00,1107.50,1108.00,265,44,309.00
08/27/2004,12:48,1108.00,1108.25,1107.75,1108.25,696,3,699.00
08/27/2004,12:49,1108.25,1108.50,1107.50,1107.75,420,648,1068.00
08/27/2004,12:50,1107.75,1107.75,1107.50,1107.75,63,19,82.00
08/27/2004,12:51,1107.75,1107.75,1107.50,1107.75,73,3,76.00
08/27/2004,12:52,1107.75,1108.00,1107.75,1107.75,304,10,314.00
08/27/2004,12:53,1108.00,1108.00,1108.00,1108.00,146,0,146.00
08/27/2004,12:54,1108.00,1108.00,1107.75,1107.75,44,39,83.00
08/27/2004,12:55,1108.00,1108.00,1107.50,1107.75,297,223,520.00
08/27/2004,12:56,1107.75,1107.75,1107.50,1107.75,199,7,206.00
08/27/2004,12:57,1107.75,1107.75,1107.50,1107.75,148,7,155.00
08/27/2004,12:58,1107.50,1108.00,1107.50,1108.00,83,3,86.00
08/27/2004,12:59,1108.00,1108.00,1107.50,1107.50,68,189,257.00
08/27/2004,13:00,1107.75,1107.75,1107.50,1107.50,152,14,166.00
08/27/2004,13:01,1107.75,1108.25,1107.50,1108.25,610,34,644.00
08/27/2004,13:02,1108.25,1108.25,1108.00,1108.25,87,45,132.00
08/27/2004,13:03,1108.25,1108.25,1108.00,1108.25,44,42,86.00
08/27/2004,13:04,1108.00,1108.25,1108.00,1108.00,24,40,64.00
08/27/2004,13:05,1108.25,1109.00,1108.00,1108.75,3756,628,4384.00
08/27/2004,13:06,1108.50,1108.75,1108.50,1108.50,1343,582,1925.00
08/27/2004,13:07,1108.75,1108.75,1108.00,1108.00,534,1512,2046.00
08/27/2004,13:08,1108.25,1108.25,1108.00,1108.25,200,149,349.00
08/27/2004,13:09,1108.25,1108.25,1107.75,1107.75,35,441,476.00
08/27/2004,13:10,1107.75,1108.00,1107.75,1108.00,121,37,158.00
08/27/2004,13:11,1108.00,1108.00,1107.75,1107.75,144,18,162.00
08/27/2004,13:12,1108.00,1108.25,1108.00,1108.25,298,0,298.00
08/27/2004,13:13,1108.25,1108.25,1108.00,1108.00,101,23,124.00
08/27/2004,13:14,1108.25,1108.25,1108.00,1108.25,5,59,64.00
08/27/2004,13:15,1108.25,1108.25,1108.00,1108.25,158,1,159.00
08/27/2004,13:16,1108.50,1108.50,1108.25,1108.25,8,33,41.00
08/27/2004,13:17,1108.50,1109.25,1108.25,1109.25,4168,313,4481.00
08/27/2004,13:18,1109.25,1109.50,1108.75,1109.25,2219,1047,3266.00
08/27/2004,13:19,1109.25,1109.25,1108.75,1108.75,113,551,664.00
08/27/2004,13:20,1108.75,1109.00,1108.75,1109.00,444,27,471.00
08/27/2004,13:21,1109.00,1109.00,1108.75,1109.00,131,20,151.00
08/27/2004,13:22,1109.00,1109.00,1108.75,1109.00,76,67,143.00
08/27/2004,13:23,1108.75,1109.00,1108.25,1108.50,131,705,836.00
08/27/2004,13:24,1108.25,1108.75,1108.25,1108.75,209,31,240.00
08/27/2004,13:25,1108.75,1108.75,1108.00,1108.25,117,608,725.00
08/27/2004,13:26,1108.25,1108.25,1107.50,1108.00,869,1757,2626.00
08/27/2004,13:27,1108.00,1108.00,1107.75,1107.75,48,766,814.00
08/27/2004,13:28,1108.00,1108.75,1107.50,1108.50,1611,688,2299.00
08/27/2004,13:29,1108.50,1108.75,1108.25,1108.25,78,216,294.00
08/27/2004,13:30,1108.25,1108.50,1108.00,1108.25,50,163,213.00
08/27/2004,13:31,1108.25,1108.50,1107.75,1108.00,393,495,888.00
08/27/2004,13:32,1108.00,1108.00,1107.75,1108.00,23,122,145.00
08/27/2004,13:33,1107.75,1108.75,1107.50,1108.50,1514,709,2223.00
08/27/2004,13:34,1108.75,1108.75,1108.50,1108.50,26,582,608.00
08/27/2004,13:35,1108.50,1109.00,1108.50,1108.75,267,371,638.00
08/27/2004,13:36,1108.75,1109.00,1108.50,1108.75,170,109,279.00
08/27/2004,13:37,1108.75,1108.75,1108.50,1108.75,8,1,9.00
08/27/2004,13:38,1108.75,1108.75,1108.50,1108.75,24,18,42.00
08/27/2004,13:39,1108.75,1108.75,1108.50,1108.75,229,1,230.00
08/27/2004,13:40,1108.75,1109.00,1108.50,1108.75,96,111,207.00
08/27/2004,13:41,1108.75,1108.75,1108.50,1108.75,51,10,61.00
08/27/2004,13:42,1108.75,1109.50,1108.75,1109.00,1221,322,1543.00
08/27/2004,13:43,1109.00,1109.25,1108.75,1109.00,215,444,659.00
08/27/2004,13:44,1109.25,1109.50,1109.00,1109.00,534,510,1044.00
08/27/2004,13:45,1109.00,1109.25,1108.75,1108.75,89,499,588.00
08/27/2004,13:46,1108.50,1108.75,1108.50,1108.75,426,21,447.00
08/27/2004,13:47,1109.00,1109.25,1108.75,1109.25,565,36,601.00
08/27/2004,13:48,1109.25,1109.50,1109.00,1109.00,134,555,689.00
08/27/2004,13:49,1109.00,1109.25,1109.00,1109.25,224,189,413.00
08/27/2004,13:50,1109.25,1109.25,1109.00,1109.00,120,136,256.00
08/27/2004,13:51,1109.00,1109.50,1109.00,1109.25,180,306,486.00
08/27/2004,13:52,1109.25,1109.50,1109.25,1109.25,28,106,134.00
08/27/2004,13:53,1109.25,1109.50,1109.25,1109.25,26,217,243.00
08/27/2004,13:54,1109.50,1109.75,1109.25,1109.50,1005,489,1494.00
08/27/2004,13:55,1109.50,1109.75,1109.25,1109.25,740,535,1275.00
08/27/2004,13:56,1109.25,1109.50,1109.25,1109.50,171,50,221.00
08/27/2004,13:57,1109.50,1109.75,1109.50,1109.75,80,83,163.00
08/27/2004,13:58,1109.50,1109.75,1109.50,1109.75,382,210,592.00
08/27/2004,13:59,1109.75,1109.75,1109.50,1109.75,575,345,920.00
08/27/2004,14:00,1109.50,1109.75,1109.25,1109.50,319,361,680.00
08/27/2004,14:01,1109.75,1109.75,1109.50,1109.75,83,132,215.00
08/27/2004,14:02,1109.75,1109.75,1109.50,1109.75,689,47,736.00
08/27/2004,14:03,1109.75,1109.75,1109.25,1109.50,16,239,255.00
08/27/2004,14:04,1109.25,1109.50,1109.25,1109.25,10,450,460.00
08/27/2004,14:05,1109.25,1109.50,1109.00,1109.50,804,164,968.00
08/27/2004,14:06,1109.50,1109.75,1109.25,1109.25,43,249,292.00
08/27/2004,14:07,1109.25,1109.50,1109.25,1109.25,3,20,23.00
08/27/2004,14:08,1109.25,1109.50,1109.00,1109.25,22,293,315.00
08/27/2004,14:09,1109.25,1109.75,1109.25,1109.50,511,118,629.00
08/27/2004,14:10,1109.50,1109.75,1109.50,1109.50,8,108,116.00
08/27/2004,14:11,1109.75,1109.75,1109.50,1109.50,83,73,156.00
08/27/2004,14:12,1109.50,1109.75,1109.25,1109.25,283,329,612.00
08/27/2004,14:13,1109.25,1109.50,1109.25,1109.25,38,50,88.00
08/27/2004,14:14,1109.25,1109.50,1109.25,1109.25,8,405,413.00
08/27/2004,14:15,1109.50,1109.50,1109.00,1109.00,206,145,351.00
08/27/2004,14:16,1109.25,1109.50,1109.00,1109.00,98,482,580.00
08/27/2004,14:17,1109.00,1109.25,1108.75,1109.00,279,726,1005.00
08/27/2004,14:18,1109.00,1109.00,1108.50,1108.75,270,379,649.00
08/27/2004,14:19,1108.75,1108.75,1108.50,1108.75,329,58,387.00
08/27/2004,14:20,1109.00,1109.00,1108.75,1108.75,72,15,87.00
08/27/2004,14:21,1108.75,1109.00,1108.75,1108.75,14,173,187.00
08/27/2004,14:22,1108.75,1109.25,1108.75,1108.75,421,166,587.00
08/27/2004,14:23,1109.00,1109.00,1108.75,1109.00,135,228,363.00
08/27/2004,14:24,1109.00,1109.00,1108.75,1109.00,20,38,58.00
08/27/2004,14:25,1109.00,1109.00,1108.75,1109.00,25,65,90.00
08/27/2004,14:26,1109.00,1109.00,1108.75,1109.00,15,19,34.00
08/27/2004,14:27,1109.00,1109.00,1108.50,1108.75,247,163,410.00
08/27/2004,14:28,1108.75,1108.75,1108.50,1108.50,38,88,126.00
08/27/2004,14:29,1108.75,1108.75,1108.50,1108.75,60,23,83.00
08/27/2004,14:30,1108.50,1108.75,1108.50,1108.75,26,114,140.00
08/27/2004,14:31,1108.50,1108.75,1107.75,1107.75,96,1902,1998.00
08/27/2004,14:32,1108.00,1108.00,1107.50,1107.75,143,1357,1500.00
08/27/2004,14:33,1107.75,1108.25,1107.50,1108.00,732,78,810.00
08/27/2004,14:34,1108.25,1108.25,1107.50,1107.75,29,954,983.00
08/27/2004,14:35,1107.50,1108.00,1107.50,1107.75,404,156,560.00
08/27/2004,14:36,1107.75,1108.25,1107.75,1108.25,351,8,359.00
08/27/2004,14:37,1108.25,1108.25,1107.75,1108.25,236,351,587.00
08/27/2004,14:38,1108.00,1108.50,1108.00,1108.25,418,102,520.00
08/27/2004,14:39,1108.25,1108.50,1108.25,1108.50,13,9,22.00
08/27/2004,14:40,1108.25,1108.25,1108.00,1108.25,139,171,310.00
08/27/2004,14:41,1108.25,1108.25,1107.75,1107.75,31,360,391.00
08/27/2004,14:42,1107.75,1108.25,1107.75,1108.00,363,178,541.00
08/27/2004,14:43,1107.75,1108.00,1107.75,1108.00,28,354,382.00
08/27/2004,14:44,1107.75,1108.25,1107.75,1108.00,491,173,664.00
08/27/2004,14:45,1108.00,1108.00,1107.25,1107.50,192,1019,1211.00
08/27/2004,14:46,1107.50,1107.75,1107.25,1107.25,424,738,1162.00
08/27/2004,14:47,1107.25,1107.50,1107.00,1107.25,516,772,1288.00
08/27/2004,14:48,1107.00,1107.50,1107.00,1107.50,353,59,412.00
08/27/2004,14:49,1107.25,1107.50,1107.25,1107.50,42,121,163.00
08/27/2004,14:50,1107.50,1107.50,1107.25,1107.50,118,128,246.00
08/27/2004,14:51,1107.50,1107.75,1107.25,1107.50,682,90,772.00
08/27/2004,14:52,1107.50,1108.00,1107.50,1108.00,992,142,1134.00
08/27/2004,14:53,1107.75,1108.00,1107.75,1107.75,289,288,577.00
08/27/2004,14:54,1108.00,1108.00,1107.50,1107.50,215,452,667.00
08/27/2004,14:55,1107.50,1107.75,1107.25,1107.50,161,701,862.00
08/27/2004,14:56,1107.50,1108.00,1107.50,1107.75,635,267,902.00
08/27/2004,14:57,1108.00,1108.00,1107.50,1107.75,55,161,216.00
08/27/2004,14:58,1107.75,1108.00,1107.50,1107.75,531,92,623.00
08/27/2004,14:59,1107.75,1108.25,1107.75,1108.25,2014,106,2120.00
08/27/2004,15:00,1108.25,1108.50,1108.00,1108.50,1678,516,2194.00
08/27/2004,15:01,1108.50,1109.00,1108.25,1108.25,1635,1560,3195.00
08/27/2004,15:02,1108.50,1108.50,1108.25,1108.50,752,776,1528.00
08/27/2004,15:03,1108.50,1108.75,1108.50,1108.50,157,665,822.00
08/27/2004,15:04,1108.75,1108.75,1108.50,1108.50,83,267,350.00
08/27/2004,15:05,1108.50,1108.75,1108.50,1108.75,909,159,1068.00
08/27/2004,15:06,1108.50,1109.00,1108.50,1108.75,375,663,1038.00
08/27/2004,15:07,1108.50,1108.75,1108.50,1108.75,78,168,246.00
08/27/2004,15:08,1108.50,1108.75,1108.50,1108.75,25,61,86.00
08/27/2004,15:09,1108.50,1108.75,1108.50,1108.75,508,77,585.00
08/27/2004,15:10,1108.50,1108.75,1107.75,1108.00,345,2128,2473.00
08/27/2004,15:11,1107.75,1108.25,1107.75,1108.00,483,350,833.00
08/27/2004,15:12,1108.00,1108.25,1107.75,1107.75,228,553,781.00
08/27/2004,15:13,1108.00,1108.00,1107.75,1108.00,189,268,457.00
08/27/2004,15:14,1107.75,1108.25,1107.50,1108.00,857,914,1771.00
08/27/2004,15:15,1108.00,1108.50,1107.75,1108.25,1616,2240,3856.00
08/27/2004,15:16,1108.25,1108.50,1108.25,1108.50,7,0,7.00
08/29/2004,17:01,1107.50,1107.75,1107.25,1107.50,19,55,74.00
08/29/2004,17:02,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,17:03,1107.50,1107.75,1107.50,1107.50,52,1,53.00
08/29/2004,17:08,1107.75,1107.75,1107.50,1107.75,9,1,10.00
08/29/2004,17:09,1107.75,1107.75,1107.75,1107.75,65,0,65.00
08/29/2004,17:10,1107.75,1107.75,1107.75,1107.75,16,0,16.00
08/29/2004,17:11,1107.75,1108.00,1107.75,1107.75,3,1,4.00
08/29/2004,17:12,1108.00,1108.00,1108.00,1108.00,5,0,5.00
08/29/2004,17:15,1108.00,1108.00,1108.00,1108.00,21,0,21.00
08/29/2004,17:16,1107.75,1107.75,1107.75,1107.75,0,5,5.00
08/29/2004,17:18,1107.50,1107.75,1107.50,1107.75,4,1,5.00
08/29/2004,17:19,1107.75,1107.75,1107.75,1107.75,3,0,3.00
08/29/2004,17:20,1107.50,1107.75,1107.50,1107.75,1,1,2.00
08/29/2004,17:21,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/29/2004,17:23,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/29/2004,17:24,1107.50,1107.50,1107.50,1107.50,0,6,6.00
08/29/2004,17:25,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/29/2004,17:27,1107.75,1107.75,1107.75,1107.75,1,0,1.00
08/29/2004,17:28,1107.50,1107.50,1107.50,1107.50,0,33,33.00
08/29/2004,17:29,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,17:30,1107.50,1107.75,1107.50,1107.75,110,0,110.00
08/29/2004,17:31,1107.50,1107.50,1107.00,1107.50,12,221,233.00
08/29/2004,17:32,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/29/2004,17:35,1107.50,1107.50,1107.50,1107.50,10,0,10.00
08/29/2004,17:38,1107.50,1107.50,1107.50,1107.50,5,0,5.00
08/29/2004,17:39,1107.25,1107.25,1107.25,1107.25,0,3,3.00
08/29/2004,17:42,1107.25,1107.25,1107.25,1107.25,0,2,2.00
08/29/2004,17:43,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,17:44,1107.25,1107.25,1107.00,1107.25,5,42,47.00
08/29/2004,17:45,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,17:46,1107.25,1107.25,1107.25,1107.25,14,0,14.00
08/29/2004,17:47,1107.25,1107.25,1107.25,1107.25,15,0,15.00
08/29/2004,17:48,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,17:52,1107.25,1107.25,1107.25,1107.25,5,0,5.00
08/29/2004,17:53,1107.25,1107.25,1107.25,1107.25,2,0,2.00
08/29/2004,17:54,1107.00,1107.00,1107.00,1107.00,0,4,4.00
08/29/2004,17:55,1107.25,1107.25,1107.25,1107.25,10,0,10.00
08/29/2004,17:56,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,17:58,1107.00,1107.25,1107.00,1107.25,1,1,2.00
08/29/2004,18:02,1107.25,1107.25,1107.25,1107.25,5,0,5.00
08/29/2004,18:03,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,18:04,1107.25,1107.25,1107.25,1107.25,10,0,10.00
08/29/2004,18:05,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,18:06,1107.25,1107.25,1107.25,1107.25,7,0,7.00
08/29/2004,18:07,1107.25,1107.25,1107.25,1107.25,6,0,6.00
08/29/2004,18:08,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,18:10,1107.25,1107.25,1107.25,1107.25,2,0,2.00
08/29/2004,18:13,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,18:14,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,18:19,1107.50,1107.50,1107.50,1107.50,54,0,54.00
08/29/2004,18:20,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,18:22,1107.50,1107.50,1107.50,1107.50,10,0,10.00
08/29/2004,18:23,1107.50,1107.50,1107.50,1107.50,19,0,19.00
08/29/2004,18:25,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/29/2004,18:26,1107.50,1107.50,1107.50,1107.50,5,0,5.00
08/29/2004,18:27,1107.25,1107.25,1107.25,1107.25,0,6,6.00
08/29/2004,18:30,1107.50,1107.50,1107.25,1107.25,1,1,2.00
08/29/2004,18:38,1107.25,1107.25,1107.25,1107.25,0,42,42.00
08/29/2004,18:39,1107.25,1107.25,1107.25,1107.25,0,2,2.00
08/29/2004,18:40,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/29/2004,18:41,1107.50,1107.50,1107.50,1107.50,60,0,60.00
08/29/2004,18:42,1107.50,1107.50,1107.50,1107.50,20,0,20.00
08/29/2004,18:46,1107.25,1107.50,1107.25,1107.50,1,1,2.00
08/29/2004,18:48,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/29/2004,18:49,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,18:50,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,18:51,1107.50,1107.50,1107.50,1107.50,24,0,24.00
08/29/2004,18:52,1107.50,1107.75,1107.50,1107.75,24,0,24.00
08/29/2004,18:56,1107.50,1107.50,1107.50,1107.50,0,1,1.00
08/29/2004,18:59,1107.50,1107.50,1107.50,1107.50,0,5,5.00
08/29/2004,19:01,1107.25,1107.25,1107.25,1107.25,0,2,2.00
08/29/2004,19:03,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:05,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,19:07,1107.50,1107.50,1107.25,1107.25,1,5,6.00
08/29/2004,19:10,1107.50,1107.50,1107.50,1107.50,10,0,10.00
08/29/2004,19:11,1107.25,1107.50,1107.25,1107.50,1,1,2.00
08/29/2004,19:12,1107.50,1107.50,1107.25,1107.25,10,2,12.00
08/29/2004,19:14,1107.50,1107.50,1107.50,1107.50,18,0,18.00
08/29/2004,19:16,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:20,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:21,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,19:24,1107.25,1107.25,1107.25,1107.25,0,6,6.00
08/29/2004,19:25,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:27,1107.25,1107.50,1107.25,1107.25,5,20,25.00
08/29/2004,19:28,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:30,1107.25,1107.25,1107.25,1107.25,0,10,10.00
08/29/2004,19:32,1107.50,1107.50,1107.50,1107.50,25,0,25.00
08/29/2004,19:35,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:37,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/29/2004,19:38,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,19:39,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:41,1107.50,1107.50,1107.50,1107.50,1,0,1.00
08/29/2004,19:44,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,19:45,1107.25,1107.25,1107.25,1107.25,0,1,1.00
08/29/2004,19:49,1107.50,1107.50,1107.50,1107.50,2,0,2.00
08/29/2004,19:53,1107.25,1107.25,1106.75,1106.75,35,129,164.00
08/29/2004,19:54,1107.00,1107.00,1107.00,1107.00,28,0,28.00
08/29/2004,19:55,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/29/2004,19:56,1107.00,1107.25,1107.00,1107.00,11,2,13.00
08/29/2004,19:57,1107.00,1107.00,1107.00,1107.00,0,11,11.00
08/29/2004,19:58,1107.00,1107.00,1107.00,1107.00,0,1,1.00
08/29/2004,20:05,1107.25,1107.25,1107.25,1107.25,8,0,8.00
08/29/2004,20:07,1107.00,1107.00,1107.00,1107.00,0,1,1.00
08/29/2004,20:21,1107.00,1107.00,1107.00,1107.00,0,30,30.00
08/29/2004,20:22,1107.00,1107.00,1107.00,1107.00,0,1,1.00
08/29/2004,20:23,1107.00,1107.00,1107.00,1107.00,0,2,2.00
08/29/2004,20:25,1107.00,1107.00,1107.00,1107.00,0,1,1.00
08/29/2004,20:26,1107.00,1107.00,1106.75,1106.75,0,2,2.00
08/29/2004,20:30,1107.00,1107.00,1106.75,1106.75,1,1,2.00
08/29/2004,20:31,1107.00,1107.00,1107.00,1107.00,2,0,2.00
08/29/2004,20:32,1107.25,1107.25,1107.25,1107.25,1,0,1.00
08/29/2004,20:33,1107.00,1107.00,1107.00,1107.00,0,2,2.00
08/29/2004,20:34,1107.00,1107.00,1107.00,1107.00,0,5,5.00
08/29/2004,20:37,1106.75,1106.75,1106.75,1106.75,0,3,3.00
08/29/2004,20:39,1107.00,1107.00,1107.00,1107.00,2,0,2.00
08/29/2004,20:40,1107.00,1107.00,1107.00,1107.00,2,0,2.00
08/29/2004,20:48,1107.00,1107.00,1107.00,1107.00,30,0,30.00
08/29/2004,20:49,1107.00,1107.00,1107.00,1107.00,13,0,13.00
08/29/2004,20:50,1107.00,1107.00,1106.75,1106.75,1,1,2.00
08/29/2004,20:51,1106.75,1107.00,1106.75,1107.00,1,16,17.00
08/29/2004,20:53,1107.00,1107.00,1107.00,1107.00,2,0,2.00
08/29/2004,20:54,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,20:56,1106.75,1106.75,1106.75,1106.75,0,46,46.00
08/29/2004,20:57,1106.75,1106.75,1106.75,1106.75,0,9,9.00
08/29/2004,20:58,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/29/2004,20:59,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,21:00,1107.00,1107.00,1106.75,1106.75,5,2,7.00
08/29/2004,21:04,1107.00,1107.00,1107.00,1107.00,1,0,1.00
08/29/2004,21:06,1107.00,1107.00,1107.00,1107.00,34,0,34.00
08/29/2004,21:08,1106.75,1107.00,1106.50,1107.00,6,20,26.00
08/29/2004,21:09,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/29/2004,21:10,1106.75,1106.75,1106.75,1106.75,0,3,3.00
08/29/2004,21:11,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,21:14,1106.75,1106.75,1106.75,1106.75,0,2,2.00
08/29/2004,21:15,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,21:32,1106.75,1106.75,1106.75,1106.75,0,29,29.00
08/29/2004,21:33,1106.75,1106.75,1106.75,1106.75,0,5,5.00
08/29/2004,21:34,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/29/2004,21:43,1106.50,1106.50,1106.50,1106.50,0,100,100.00
08/29/2004,21:44,1106.50,1106.50,1106.50,1106.50,0,4,4.00
08/29/2004,21:50,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/29/2004,21:52,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/29/2004,21:54,1106.75,1106.75,1106.75,1106.75,36,0,36.00
08/29/2004,21:56,1106.75,1106.75,1106.75,1106.75,5,0,5.00
08/29/2004,22:01,1106.50,1107.00,1106.50,1107.00,3,1,4.00
08/29/2004,22:03,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,22:09,1107.00,1107.00,1106.75,1106.75,2,2,4.00
08/29/2004,22:14,1107.00,1107.00,1107.00,1107.00,2,0,2.00
08/29/2004,22:24,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,22:28,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,22:33,1106.75,1106.75,1106.75,1106.75,0,5,5.00
08/29/2004,22:35,1106.75,1107.00,1106.75,1107.00,4,5,9.00
08/29/2004,22:42,1106.75,1106.75,1106.75,1106.75,0,9,9.00
08/29/2004,22:45,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,22:47,1106.75,1106.75,1106.75,1106.75,0,8,8.00
08/29/2004,22:49,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,22:50,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,22:55,1106.75,1106.75,1106.75,1106.75,0,4,4.00
08/29/2004,23:00,1106.75,1106.75,1106.75,1106.75,0,12,12.00
08/29/2004,23:01,1106.75,1106.75,1106.75,1106.75,0,15,15.00
08/29/2004,23:06,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/29/2004,23:14,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/29/2004,23:18,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/29/2004,23:20,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/29/2004,23:23,1106.50,1106.50,1106.50,1106.50,0,4,4.00
08/29/2004,23:25,1106.50,1106.50,1106.50,1106.50,0,1,1.00
08/29/2004,23:28,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/29/2004,23:32,1106.50,1106.50,1106.50,1106.50,0,5,5.00
08/29/2004,23:33,1106.50,1106.50,1106.50,1106.50,0,5,5.00
08/29/2004,23:34,1106.50,1106.75,1106.50,1106.75,1,12,13.00
08/29/2004,23:36,1106.50,1106.50,1106.50,1106.50,0,15,15.00
08/29/2004,23:37,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/29/2004,23:40,1106.50,1106.50,1106.50,1106.50,0,10,10.00
08/29/2004,23:41,1106.25,1106.75,1106.25,1106.75,2,2,4.00
08/29/2004,23:42,1106.25,1106.50,1106.25,1106.50,6,1,7.00
08/29/2004,23:43,1106.50,1106.50,1106.50,1106.50,5,0,5.00
08/29/2004,23:44,1106.50,1106.50,1106.50,1106.50,5,0,5.00
08/29/2004,23:45,1106.50,1106.50,1106.50,1106.50,25,0,25.00
08/29/2004,23:46,1106.75,1106.75,1106.75,1106.75,1,0,1.00
08/29/2004,23:51,1106.50,1106.50,1106.50,1106.50,0,2,2.00
08/29/2004,23:53,1106.25,1106.25,1106.25,1106.25,0,1,1.00
08/29/2004,23:54,1106.50,1106.50,1106.50,1106.50,2,0,2.00
08/29/2004,23:55,1106.25,1106.25,1106.25,1106.25,0,5,5.00
08/29/2004,23:56,1106.50,1106.50,1106.50,1106.50,5,0,5.00
08/29/2004,23:58,1106.25,1106.25,1106.25,1106.25,0,1,1.00
08/30/2004,00:01,1106.50,1106.50,1106.50,1106.50,10,0,10.00
08/30/2004,00:02,1106.25,1106.50,1106.25,1106.50,1,10,11.00
08/30/2004,00:06,1106.50,1106.50,1106.50,1106.50,1,0,1.00
08/30/2004,00:07,1106.25,1106.50,1106.25,1106.50,5,25,30.00
08/30/2004,00:10,1106.50,1106.50,1106.50,1106.50,1,0,1.00
08/30/2004,00:11,1106.50,1106.50,1106.50,1106.50,1,0,1.00
08/30/2004,00:13,1106.50,1106.50,1106.50,1106.50,3,0,3.00
08/30/2004,00:14,1106.50,1106.50,1106.50,1106.50,17,0,17.00
08/30/2004,00:15,1106.50,1106.50,1106.50,1106.50,1,0,1.00
08/30/2004,00:16,1106.50,1106.50,1106.50,1106.50,10,0,10.00
08/30/2004,00:17,1106.25,1106.25,1106.25,1106.25,0,9,9.00
08/30/2004,00:26,1106.25,1106.25,1106.25,1106.25,0,10,10.00
08/30/2004,00:30,1106.25,1106.25,1106.25,1106.25,0,10,10.00
08/30/2004,00:31,1106.25,1106.25,1106.25,1106.25,0,14,14.00
08/30/2004,00:36,1106.00,1106.00,1106.00,1106.00,0,5,5.00
08/30/2004,00:38,1106.00,1106.00,1106.00,1106.00,0,102,102.00
08/30/2004,00:39,1106.00,1106.00,1105.75,1105.75,0,50,50.00
08/30/2004,00:42,1106.00,1106.00,1106.00,1106.00,1,0,1.00
08/30/2004,00:43,1106.00,1106.00,1106.00,1106.00,4,0,4.00
08/30/2004,00:45,1106.00,1106.00,1106.00,1106.00,9,0,9.00
08/30/2004,00:46,1105.75,1105.75,1105.25,1105.75,217,302,519.00
08/30/2004,00:47,1105.75,1105.75,1105.50,1105.50,6,101,107.00
08/30/2004,00:48,1105.25,1105.50,1105.25,1105.50,1,7,8.00
08/30/2004,00:49,1105.50,1105.50,1105.50,1105.50,1,0,1.00
08/30/2004,00:50,1105.50,1105.75,1105.50,1105.75,135,0,135.00
08/30/2004,00:52,1105.75,1105.75,1105.75,1105.75,4,0,4.00
08/30/2004,00:55,1105.75,1105.75,1105.75,1105.75,33,0,33.00
08/30/2004,00:58,1105.75,1105.75,1105.75,1105.75,29,0,29.00
08/30/2004,00:59,1105.50,1105.75,1105.50,1105.75,25,2,27.00
08/30/2004,01:01,1105.75,1106.00,1105.75,1106.00,15,0,15.00
08/30/2004,01:02,1106.00,1106.00,1106.00,1106.00,1,0,1.00
08/30/2004,01:03,1106.25,1106.25,1106.25,1106.25,8,0,8.00
08/30/2004,01:05,1106.25,1106.25,1106.25,1106.25,6,0,6.00
08/30/2004,01:06,1106.25,1106.25,1106.25,1106.25,5,0,5.00
08/30/2004,01:07,1106.25,1106.25,1106.25,1106.25,2,0,2.00
08/30/2004,01:08,1106.25,1106.25,1106.25,1106.25,10,0,10.00
08/30/2004,01:10,1106.25,1106.25,1106.25,1106.25,2,0,2.00
08/30/2004,01:12,1106.25,1106.50,1106.25,1106.50,6,0,6.00
08/30/2004,01:15,1106.25,1106.50,1106.25,1106.25,3,2,5.00
08/30/2004,01:16,1106.50,1106.50,1106.50,1106.50,1,0,1.00
08/30/2004,01:18,1106.50,1106.50,1106.50,1106.50,20,0,20.00
08/30/2004,01:25,1106.50,1106.50,1106.25,1106.25,2,115,117.00
08/30/2004,01:26,1106.25,1106.25,1106.25,1106.25,0,16,16.00
08/30/2004,01:28,1106.25,1106.25,1106.25,1106.25,0,3,3.00
08/30/2004,01:30,1106.00,1106.25,1106.00,1106.25,2,1,3.00
08/30/2004,01:31,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/30/2004,01:32,1106.25,1106.25,1106.25,1106.25,3,0,3.00
08/30/2004,01:33,1106.25,1106.25,1106.25,1106.25,3,0,3.00
08/30/2004,01:34,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/30/2004,01:35,1106.25,1106.25,1106.25,1106.25,10,0,10.00
08/30/2004,01:36,1106.25,1106.25,1106.00,1106.00,5,2,7.00
08/30/2004,01:37,1106.25,1106.25,1106.25,1106.25,6,0,6.00
08/30/2004,01:38,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/30/2004,01:40,1106.00,1106.00,1106.00,1106.00,0,53,53.00
08/30/2004,01:41,1106.00,1106.00,1106.00,1106.00,0,3,3.00
08/30/2004,01:42,1106.00,1106.00,1106.00,1106.00,0,9,9.00
08/30/2004,01:43,1106.25,1106.25,1106.00,1106.00,5,16,21.00
08/30/2004,01:45,1106.00,1106.00,1106.00,1106.00,0,3,3.00
08/30/2004,01:47,1106.00,1106.00,1106.00,1106.00,0,1,1.00
08/30/2004,01:51,1105.75,1105.75,1105.75,1105.75,0,6,6.00
08/30/2004,01:52,1105.75,1105.75,1105.75,1105.75,0,16,16.00
08/30/2004,01:54,1105.75,1105.75,1105.75,1105.75,0,9,9.00
08/30/2004,01:55,1105.75,1105.75,1105.50,1105.75,15,16,31.00
08/30/2004,01:58,1106.00,1106.00,1106.00,1106.00,15,0,15.00
08/30/2004,01:59,1105.75,1105.75,1105.75,1105.75,0,37,37.00
08/30/2004,02:00,1105.75,1105.75,1105.75,1105.75,0,7,7.00
08/30/2004,02:01,1105.75,1105.75,1105.75,1105.75,0,29,29.00
08/30/2004,02:03,1106.00,1106.25,1106.00,1106.00,28,1,29.00
08/30/2004,02:04,1106.25,1106.25,1106.25,1106.25,77,0,77.00
08/30/2004,02:05,1106.00,1106.00,1106.00,1106.00,0,114,114.00
08/30/2004,02:08,1106.00,1106.00,1106.00,1106.00,0,21,21.00
08/30/2004,02:09,1106.00,1106.00,1106.00,1106.00,0,19,19.00
08/30/2004,02:10,1106.00,1106.00,1105.75,1106.00,5,13,18.00
08/30/2004,02:11,1106.00,1106.00,1106.00,1106.00,2,0,2.00
08/30/2004,02:12,1106.00,1106.00,1106.00,1106.00,19,0,19.00
08/30/2004,02:13,1106.00,1106.00,1106.00,1106.00,30,0,30.00
08/30/2004,02:14,1106.25,1106.25,1106.25,1106.25,31,0,31.00
08/30/2004,02:15,1106.25,1106.25,1106.25,1106.25,26,0,26.00
08/30/2004,02:17,1106.25,1106.25,1106.25,1106.25,38,0,38.00
08/30/2004,02:18,1106.25,1106.25,1106.25,1106.25,7,0,7.00
08/30/2004,02:19,1106.25,1106.50,1106.00,1106.50,77,9,86.00
08/30/2004,02:20,1106.50,1106.50,1106.50,1106.50,12,0,12.00
08/30/2004,02:21,1106.50,1106.50,1106.50,1106.50,11,0,11.00
08/30/2004,02:22,1106.50,1106.50,1106.50,1106.50,98,0,98.00
08/30/2004,02:23,1106.75,1106.75,1106.75,1106.75,208,0,208.00
08/30/2004,02:25,1106.75,1107.00,1106.75,1107.00,11,0,11.00
08/30/2004,02:26,1106.75,1106.75,1106.75,1106.75,0,1,1.00
08/30/2004,02:27,1106.75,1106.75,1106.50,1106.50,0,2,2.00
08/30/2004,02:28,1106.50,1106.50,1106.50,1106.50,0,20,20.00
08/30/2004,02:30,1106.75,1106.75,1106.75,1106.75,4,0,4.00
08/30/2004,02:31,1106.50,1106.75,1106.50,1106.50,1,35,36.00
08/30/2004,02:33,1106.25,1106.25,1106.25,1106.25,0,55,55.00
08/30/2004,02:34,1106.50,1106.50,1106.25,1106.25,15,10,25.00
08/30/2004,02:35,1106.25,1106.25,1106.25,1106.25,0,10,10.00
08/30/2004,02:36,1106.25,1106.25,1106.25,1106.25,0,7,7.00
08/30/2004,02:37,1106.25,1106.50,1106.25,1106.50,9,1,10.00
08/30/2004,02:39,1106.25,1106.25,1106.25,1106.25,0,12,12.00
08/30/2004,02:40,1106.25,1106.25,1106.25,1106.25,0,6,6.00
08/30/2004,02:41,1106.25,1106.25,1106.25,1106.25,0,40,40.00
08/30/2004,02:42,1106.25,1106.25,1106.25,1106.25,0,3,3.00
08/30/2004,02:43,1106.25,1106.25,1106.25,1106.25,0,13,13.00
08/30/2004,02:45,1106.25,1106.25,1106.25,1106.25,0,1,1.00
08/30/2004,02:46,1106.25,1106.25,1106.00,1106.00,0,54,54.00
08/30/2004,02:47,1106.00,1106.00,1106.00,1106.00,0,6,6.00
08/30/2004,02:48,1105.75,1105.75,1105.75,1105.75,0,116,116.00
08/30/2004,02:49,1105.75,1105.75,1105.75,1105.75,0,10,10.00
08/30/2004,02:50,1105.50,1105.50,1105.25,1105.25,0,93,93.00
08/30/2004,02:51,1105.50,1105.75,1105.50,1105.75,14,0,14.00
08/30/2004,02:52,1105.75,1105.75,1105.25,1105.25,7,93,100.00
08/30/2004,02:53,1105.25,1105.50,1105.25,1105.50,2,1,3.00
08/30/2004,02:54,1105.50,1105.75,1105.50,1105.50,3,18,21.00
08/30/2004,02:55,1105.50,1105.50,1105.50,1105.50,0,1,1.00
08/30/2004,02:58,1105.75,1105.75,1105.75,1105.75,101,0,101.00
08/30/2004,02:59,1105.75,1105.75,1105.75,1105.75,47,0,47.00
08/30/2004,03:01,1106.00,1106.00,1106.00,1106.00,23,0,23.00
08/30/2004,03:02,1106.00,1106.00,1106.00,1106.00,98,0,98.00
08/30/2004,03:03,1106.00,1106.00,1106.00,1106.00,8,0,8.00
08/30/2004,03:04,1106.25,1106.25,1106.25,1106.25,67,0,67.00
08/30/2004,03:05,1106.00,1106.00,1106.00,1106.00,0,2,2.00
08/30/2004,03:06,1106.00,1106.25,1106.00,1106.25,1,4,5.00
08/30/2004,03:09,1106.25,1106.25,1106.25,1106.25,44,0,44.00
08/30/2004,03:10,1106.25,1106.25,1106.25,1106.25,5,0,5.00
08/30/2004,03:11,1106.25,1106.25,1106.00,1106.00,162,1,163.00
08/30/2004,03:12,1106.00,1106.00,1106.00,1106.00,0,19,19.00
08/30/2004,03:13,1106.00,1106.00,1106.00,1106.00,0,26,26.00
08/30/2004,03:14,1106.00,1106.25,1106.00,1106.25,1,3,4.00
08/30/2004,03:15,1106.00,1106.00,1105.75,1105.75,0,30,30.00
08/30/2004,03:16,1106.00,1106.00,1106.00,1106.00,37,0,37.00
08/30/2004,03:20,1106.25,1106.25,1106.25,1106.25,12,0,12.00
08/30/2004,03:22,1106.25,1106.25,1106.25,1106.25,1,0,1.00
08/30/2004,03:23,1106.00,1106.00,1105.75,1105.75,0,6,6.00
08/30/2004,03:25,1106.00,1106.00,1106.00,1106.00,6,0,6.00
08/30/2004,03:26,1106.25,1106.25,1106.25,1106.25,20,0,20.00
08/30/2004,03:28,1106.25,1106.25,1105.75,1105.75,11,36,47.00
08/30/2004,03:29,1106.00,1106.00,1106.00,1106.00,6,0,6.00
08/30/2004,03:30,1106.00,1106.00,1105.75,1105.75,10,3,13.00
08/30/2004,03:31,1105.75,1105.75,1105.75,1105.75,0,4,4.00
08/30/2004,03:32,1105.75,1105.75,1105.75,1105.75,0,11,11.00
08/30/2004,03:33,1105.75,1105.75,1105.75,1105.75,0,2,2.00
08/30/2004,03:34,1105.75,1105.75,1105.75,1105.75,0,5,5.00
08/30/2004,03:36,1105.75,1105.75,1105.75,1105.75,0,10,10.00
08/30/2004,03:38,1105.75,1105.75,1105.75,1105.75,0,30,30.00
08/30/2004,03:40,1106.00,1106.00,1105.75,1105.75,25,3,28.00
08/30/2004,03:42,1105.75,1105.75,1105.75,1105.75,0,20,20.00
08/30/2004,03:43,1105.75,1105.75,1105.75,1105.75,0,1,1.00
08/30/2004,03:46,1105.75,1105.75,1105.75,1105.75,0,15,15.00
08/30/2004,03:47,1105.75,1105.75,1105.75,1105.75,0,25,25.00
08/30/2004,03:52,1105.75,1105.75,1105.75,1105.75,0,5,5.00
08/30/2004,03:53,1106.00,1106.00,1106.00,1106.00,3,0,3.00
08/30/2004,03:54,1105.75,1105.75,1105.75,1105.75,0,6,6.00
08/30/2004,03:55,1105.75,1105.75,1105.75,1105.75,0,26,26.00
08/30/2004,03:56,1105.75,1105.75,1105.75,1105.75,0,1,1.00
08/30/2004,03:57,1105.75,1105.75,1105.75,1105.75,0,1,1.00
08/30/2004,03:58,1105.75,1105.75,1105.75,1105.75,0,7,7.00
08/30/2004,03:59,1105.75,1105.75,1105.75,1105.75,0,26,26.00
08/30/2004,04:00,1105.75,1105.75,1105.75,1105.75,0,10,10.00
08/30/2004,04:01,1105.50,1105.50,1105.50,1105.50,0,26,26.00
08/30/2004,04:04,1105.75,1105.75,1105.75,1105.75,20,0,20.00
08/30/2004,04:05,1105.50,1105.50,1105.50,1105.50,0,75,75.00
08/30/2004,04:06,1105.50,1105.50,1105.50,1105.50,0,7,7.00
08/30/2004,04:07,1105.75,1105.75,1105.75,1105.75,12,0,12.00
08/30/2004,04:13,1105.50,1105.50,1105.50,1105.50,0,10,10.00
08/30/2004,04:15,1105.50,1105.50,1105.00,1105.25,51,77,128.00
08/30/2004,04:16,1105.25,1105.50,1105.25,1105.50,110,0,110.00
08/30/2004,04:21,1105.50,1105.50,1105.50,1105.50,8,0,8.00
08/30/2004,04:22,1105.50,1105.50,1105.50,1105.50,1,0,1.00
08/30/2004,04:23,1105.50,1105.50,1105.50,1105.50,2,0,2.00
08/30/2004,04:24,1105.50,1105.50,1105.50,1105.50,25,0,25.00
08/30/2004,04:26,1105.25,1105.25,1105.25,1105.25,0,5,5.00
08/30/2004,04:28,1105.50,1105.50,1105.50,1105.50,2,0,2.00
08/30/2004,04:29,1105.50,1105.50,1105.50,1105.50,1,0,1.00
08/30/2004,04:31,1105.50,1105.50,1105.50,1105.50,6,0,6.00
08/30/2004,04:32,1105.25,1105.25,1105.25,1105.25,0,1,1.00
08/30/2004,04:34,1105.50,1105.50,1105.50,1105.50,28,0,28.00
08/30/2004,04:35,1105.50,1105.50,1104.75,1104.75,1,383,384.00
08/30/2004,04:36,1104.75,1104.75,1104.75,1104.75,0,37,37.00
08/30/2004,04:37,1104.75,1104.75,1104.75,1104.75,0,27,27.00
08/30/2004,04:38,1104.75,1104.75,1104.75,1104.75,0,5,5.00
08/30/2004,04:39,1104.75,1104.75,1104.50,1104.75,27,20,47.00
08/30/2004,04:40,1104.75,1104.75,1104.75,1104.75,14,0,14.00
08/30/2004,04:42,1104.75,1104.75,1104.50,1104.50,98,1,99.00
08/30/2004,04:44,1104.50,1104.50,1104.25,1104.50,38,213,251.00
08/30/2004,04:47,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/30/2004,04:48,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/30/2004,04:49,1104.50,1104.50,1104.50,1104.50,35,0,35.00
08/30/2004,04:50,1104.50,1104.50,1104.50,1104.50,21,0,21.00
08/30/2004,04:51,1104.50,1105.00,1104.50,1105.00,144,26,170.00
08/30/2004,04:52,1104.75,1104.75,1104.75,1104.75,0,7,7.00
08/30/2004,04:53,1104.75,1104.75,1104.75,1104.75,0,14,14.00
08/30/2004,04:55,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/30/2004,04:56,1104.75,1105.00,1104.75,1105.00,1,59,60.00
08/30/2004,04:57,1104.75,1104.75,1104.75,1104.75,0,30,30.00
08/30/2004,04:58,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/30/2004,04:59,1104.75,1104.75,1104.50,1104.50,0,18,18.00
08/30/2004,05:00,1104.75,1104.75,1104.75,1104.75,17,0,17.00
08/30/2004,05:01,1104.75,1104.75,1104.50,1104.75,4,1,5.00
08/30/2004,05:02,1104.75,1104.75,1104.75,1104.75,36,0,36.00
08/30/2004,05:03,1104.75,1104.75,1104.50,1104.50,7,1,8.00
08/30/2004,05:04,1104.75,1104.75,1104.75,1104.75,3,0,3.00
08/30/2004,05:06,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/30/2004,05:07,1104.75,1105.00,1104.75,1105.00,63,0,63.00
08/30/2004,05:08,1105.00,1105.00,1104.75,1104.75,2,3,5.00
08/30/2004,05:09,1105.00,1105.00,1105.00,1105.00,10,0,10.00
08/30/2004,05:10,1105.00,1105.00,1105.00,1105.00,112,0,112.00
08/30/2004,05:11,1105.00,1105.00,1105.00,1105.00,22,0,22.00
08/30/2004,05:12,1105.00,1105.00,1105.00,1105.00,30,0,30.00
08/30/2004,05:13,1104.75,1104.75,1104.75,1104.75,0,6,6.00
08/30/2004,05:15,1104.75,1105.00,1104.75,1105.00,1,5,6.00
08/30/2004,05:18,1104.75,1104.75,1104.75,1104.75,0,12,12.00
08/30/2004,05:19,1104.75,1105.00,1104.75,1105.00,15,3,18.00
08/30/2004,05:20,1104.75,1105.00,1104.75,1105.00,10,2,12.00
08/30/2004,05:21,1105.00,1105.00,1105.00,1105.00,11,0,11.00
08/30/2004,05:23,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/30/2004,05:24,1105.00,1105.00,1105.00,1105.00,18,0,18.00
08/30/2004,05:25,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/30/2004,05:26,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/30/2004,05:27,1105.00,1105.00,1105.00,1105.00,6,0,6.00
08/30/2004,05:28,1105.00,1105.25,1105.00,1105.00,13,4,17.00
08/30/2004,05:29,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/30/2004,05:30,1105.00,1105.00,1105.00,1105.00,0,5,5.00
08/30/2004,05:31,1105.00,1105.00,1105.00,1105.00,0,9,9.00
08/30/2004,05:32,1105.00,1105.00,1105.00,1105.00,0,18,18.00
08/30/2004,05:33,1105.00,1105.00,1105.00,1105.00,0,4,4.00
08/30/2004,05:34,1105.00,1105.00,1105.00,1105.00,0,11,11.00
08/30/2004,05:35,1105.00,1105.00,1105.00,1105.00,0,32,32.00
08/30/2004,05:36,1105.00,1105.25,1105.00,1105.00,3,70,73.00
08/30/2004,05:37,1105.00,1105.00,1105.00,1105.00,0,22,22.00
08/30/2004,05:41,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/30/2004,05:42,1105.00,1105.00,1105.00,1105.00,0,16,16.00
08/30/2004,05:46,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/30/2004,05:48,1104.75,1104.75,1104.75,1104.75,0,3,3.00
08/30/2004,05:49,1105.00,1105.00,1105.00,1105.00,64,0,64.00
08/30/2004,05:50,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/30/2004,05:53,1105.25,1105.25,1105.25,1105.25,6,0,6.00
08/30/2004,05:54,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/30/2004,05:55,1105.00,1105.00,1105.00,1105.00,0,14,14.00
08/30/2004,05:56,1105.00,1105.00,1105.00,1105.00,0,2,2.00
08/30/2004,05:57,1105.00,1105.00,1105.00,1105.00,0,7,7.00
08/30/2004,06:01,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/30/2004,06:02,1105.00,1105.00,1105.00,1105.00,0,5,5.00
08/30/2004,06:03,1105.00,1105.00,1105.00,1105.00,0,31,31.00
08/30/2004,06:04,1105.25,1105.25,1105.25,1105.25,4,0,4.00
08/30/2004,06:05,1105.25,1105.25,1105.25,1105.25,10,0,10.00
08/30/2004,06:07,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/30/2004,06:08,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/30/2004,06:09,1105.25,1105.25,1105.25,1105.25,27,0,27.00
08/30/2004,06:10,1105.25,1105.25,1105.00,1105.00,10,1,11.00
08/30/2004,06:11,1105.50,1105.50,1105.50,1105.50,10,0,10.00
08/30/2004,06:12,1105.50,1105.50,1105.50,1105.50,7,0,7.00
08/30/2004,06:13,1105.50,1105.50,1105.25,1105.50,14,1,15.00
08/30/2004,06:14,1105.50,1105.50,1105.50,1105.50,3,0,3.00
08/30/2004,06:15,1105.50,1105.50,1105.50,1105.50,92,0,92.00
08/30/2004,06:16,1105.50,1105.50,1105.50,1105.50,10,0,10.00
08/30/2004,06:17,1105.50,1105.75,1105.50,1105.50,8,2,10.00
08/30/2004,06:18,1105.50,1105.50,1105.50,1105.50,0,1,1.00
08/30/2004,06:20,1105.50,1105.50,1105.25,1105.25,0,4,4.00
08/30/2004,06:21,1105.25,1105.25,1105.25,1105.25,0,2,2.00
08/30/2004,06:22,1105.50,1105.50,1105.50,1105.50,6,0,6.00
08/30/2004,06:23,1105.50,1105.50,1105.50,1105.50,7,0,7.00
08/30/2004,06:25,1105.50,1105.50,1105.50,1105.50,2,0,2.00
08/30/2004,06:26,1105.50,1105.50,1105.50,1105.50,1,0,1.00
08/30/2004,06:27,1105.50,1105.50,1105.50,1105.50,4,0,4.00
08/30/2004,06:29,1105.50,1105.50,1105.50,1105.50,1,0,1.00
08/30/2004,06:30,1105.25,1105.25,1105.25,1105.25,0,5,5.00
08/30/2004,06:31,1105.50,1105.50,1105.25,1105.25,1,69,70.00
08/30/2004,06:32,1105.25,1105.25,1105.25,1105.25,0,6,6.00
08/30/2004,06:33,1105.25,1105.50,1105.25,1105.25,1,32,33.00
08/30/2004,06:34,1105.25,1105.25,1105.25,1105.25,0,44,44.00
08/30/2004,06:35,1105.25,1105.25,1105.25,1105.25,0,5,5.00
08/30/2004,06:36,1105.25,1105.25,1105.25,1105.25,0,1,1.00
08/30/2004,06:37,1105.25,1105.25,1105.25,1105.25,0,77,77.00
08/30/2004,06:38,1105.50,1105.50,1105.25,1105.50,4,5,9.00
08/30/2004,06:39,1105.50,1105.50,1105.25,1105.50,14,83,97.00
08/30/2004,06:40,1105.25,1105.25,1105.25,1105.25,0,53,53.00
08/30/2004,06:41,1105.25,1105.25,1105.25,1105.25,0,1,1.00
08/30/2004,06:42,1105.00,1105.25,1105.00,1105.25,1,1,2.00
08/30/2004,06:43,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/30/2004,06:46,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/30/2004,06:47,1105.25,1105.25,1105.25,1105.25,9,0,9.00
08/30/2004,06:48,1105.25,1105.25,1105.25,1105.25,12,0,12.00
08/30/2004,06:51,1105.25,1105.25,1105.25,1105.25,96,0,96.00
08/30/2004,06:52,1105.25,1105.25,1105.00,1105.25,27,1,28.00
08/30/2004,06:53,1105.25,1105.50,1105.25,1105.25,2,6,8.00
08/30/2004,06:54,1105.25,1105.25,1105.25,1105.25,0,52,52.00
08/30/2004,06:55,1105.25,1105.25,1105.25,1105.25,0,7,7.00
08/30/2004,06:56,1105.25,1105.25,1105.00,1105.00,5,43,48.00
08/30/2004,06:58,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/30/2004,06:59,1105.25,1105.25,1105.00,1105.00,3,50,53.00
08/30/2004,07:01,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/30/2004,07:02,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/30/2004,07:03,1105.00,1105.00,1105.00,1105.00,0,5,5.00
08/30/2004,07:04,1105.00,1105.00,1105.00,1105.00,0,10,10.00
08/30/2004,07:05,1105.00,1105.00,1105.00,1105.00,0,5,5.00
08/30/2004,07:06,1105.00,1105.25,1105.00,1105.25,1,3,4.00
08/30/2004,07:07,1105.25,1105.25,1105.25,1105.25,6,0,6.00
08/30/2004,07:08,1105.25,1105.25,1105.00,1105.00,14,2,16.00
08/30/2004,07:09,1105.25,1105.25,1105.25,1105.25,21,0,21.00
08/30/2004,07:10,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/30/2004,07:11,1105.25,1105.25,1105.25,1105.25,4,0,4.00
08/30/2004,07:12,1105.25,1105.25,1105.00,1105.25,2,1,3.00
08/30/2004,07:14,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/30/2004,07:16,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/30/2004,07:19,1105.25,1105.25,1105.25,1105.25,9,0,9.00
08/30/2004,07:20,1105.25,1105.25,1105.00,1105.00,7,35,42.00
08/30/2004,07:21,1105.25,1105.50,1105.25,1105.25,249,53,302.00
08/30/2004,07:22,1105.00,1105.25,1105.00,1105.25,27,2,29.00
08/30/2004,07:23,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/30/2004,07:24,1105.25,1105.25,1105.25,1105.25,100,0,100.00
08/30/2004,07:25,1105.25,1105.25,1105.25,1105.25,72,0,72.00
08/30/2004,07:26,1105.25,1105.50,1105.25,1105.50,14,0,14.00
08/30/2004,07:27,1105.25,1105.50,1105.25,1105.25,1,36,37.00
08/30/2004,07:28,1105.50,1105.50,1105.25,1105.25,5,87,92.00
08/30/2004,07:29,1105.25,1105.25,1105.25,1105.25,0,17,17.00
08/30/2004,07:30,1105.25,1105.25,1105.00,1105.00,0,33,33.00
08/30/2004,07:31,1105.00,1105.25,1105.00,1105.00,57,151,208.00
08/30/2004,07:32,1105.00,1105.25,1104.75,1105.25,74,172,246.00
08/30/2004,07:33,1105.00,1105.25,1104.75,1104.75,2,145,147.00
08/30/2004,07:34,1105.00,1105.00,1104.75,1105.00,31,5,36.00
08/30/2004,07:35,1104.75,1105.00,1104.75,1104.75,77,21,98.00
08/30/2004,07:36,1104.75,1105.00,1104.50,1104.50,12,237,249.00
08/30/2004,07:37,1104.50,1104.75,1104.50,1104.50,16,3,19.00
08/30/2004,07:38,1104.50,1104.75,1104.50,1104.75,16,7,23.00
08/30/2004,07:39,1104.75,1104.75,1104.50,1104.75,11,3,14.00
08/30/2004,07:40,1104.75,1104.75,1104.50,1104.75,59,3,62.00
08/30/2004,07:41,1104.75,1104.75,1104.75,1104.75,60,0,60.00
08/30/2004,07:42,1104.75,1105.00,1104.50,1104.50,4,127,131.00
08/30/2004,07:43,1104.75,1104.75,1104.50,1104.75,106,472,578.00
08/30/2004,07:44,1104.75,1105.00,1104.75,1104.75,84,1,85.00
08/30/2004,07:45,1104.75,1105.00,1104.75,1105.00,1,1,2.00
08/30/2004,07:46,1104.75,1104.75,1104.75,1104.75,0,140,140.00
08/30/2004,07:47,1105.00,1105.25,1105.00,1105.00,142,24,166.00
08/30/2004,07:48,1105.00,1105.25,1105.00,1105.25,1,37,38.00
08/30/2004,07:49,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/30/2004,07:50,1105.00,1105.25,1105.00,1105.25,2,6,8.00
08/30/2004,07:51,1105.00,1105.25,1105.00,1105.25,1,2,3.00
08/30/2004,07:52,1105.00,1105.00,1104.75,1105.00,3,116,119.00
08/30/2004,07:53,1105.00,1105.00,1105.00,1105.00,10,0,10.00
08/30/2004,07:54,1105.00,1105.00,1104.75,1105.00,19,7,26.00
08/30/2004,07:55,1104.75,1105.00,1104.75,1105.00,21,5,26.00
08/30/2004,07:56,1105.00,1105.00,1105.00,1105.00,75,0,75.00
08/30/2004,07:57,1105.00,1105.00,1105.00,1105.00,52,0,52.00
08/30/2004,07:58,1105.00,1105.00,1104.75,1104.75,4,5,9.00
08/30/2004,07:59,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/30/2004,08:00,1104.75,1105.00,1104.75,1104.75,3,15,18.00
08/30/2004,08:01,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/30/2004,08:02,1104.75,1105.00,1104.75,1105.00,1,2,3.00
08/30/2004,08:03,1105.00,1105.00,1104.75,1105.00,5,3,8.00
08/30/2004,08:04,1105.00,1105.00,1105.00,1105.00,74,0,74.00
08/30/2004,08:06,1105.00,1105.25,1105.00,1105.25,2,0,2.00
08/30/2004,08:07,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/30/2004,08:08,1105.25,1105.25,1105.00,1105.00,4,17,21.00
08/30/2004,08:09,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/30/2004,08:10,1105.00,1105.25,1105.00,1105.00,122,39,161.00
08/30/2004,08:11,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/30/2004,08:12,1105.25,1105.25,1105.25,1105.25,9,0,9.00
08/30/2004,08:13,1105.25,1105.25,1105.25,1105.25,123,0,123.00
08/30/2004,08:14,1105.25,1105.25,1105.00,1105.00,1,2,3.00
08/30/2004,08:15,1105.25,1105.25,1105.25,1105.25,172,0,172.00
08/30/2004,08:16,1105.50,1105.50,1105.25,1105.50,20,5,25.00
08/30/2004,08:17,1105.50,1105.75,1105.25,1105.50,162,11,173.00
08/30/2004,08:18,1105.50,1105.50,1105.50,1105.50,0,171,171.00
08/30/2004,08:19,1105.50,1105.50,1105.50,1105.50,0,47,47.00
08/30/2004,08:20,1105.50,1105.50,1105.50,1105.50,0,63,63.00
08/30/2004,08:21,1105.50,1105.75,1105.50,1105.50,3,52,55.00
08/30/2004,08:22,1105.50,1105.75,1105.50,1105.75,28,104,132.00
08/30/2004,08:23,1105.50,1105.75,1105.50,1105.50,1,38,39.00
08/30/2004,08:24,1105.50,1106.00,1105.50,1106.00,596,110,706.00
08/30/2004,08:25,1105.75,1106.00,1105.75,1106.00,12,19,31.00
08/30/2004,08:26,1106.00,1106.00,1105.75,1106.00,46,2,48.00
08/30/2004,08:27,1106.00,1106.00,1105.75,1105.75,65,7,72.00
08/30/2004,08:28,1106.00,1106.00,1105.50,1105.50,60,148,208.00
08/30/2004,08:29,1105.50,1105.75,1105.50,1105.75,16,16,32.00
08/30/2004,08:30,1105.50,1106.00,1105.50,1105.75,168,528,696.00
08/30/2004,08:31,1105.50,1106.00,1105.25,1105.50,1200,1017,2217.00
08/30/2004,08:32,1105.25,1105.50,1104.50,1104.75,467,2273,2740.00
08/30/2004,08:33,1104.75,1104.75,1104.50,1104.75,712,179,891.00
08/30/2004,08:34,1104.75,1105.00,1104.50,1104.75,250,371,621.00
08/30/2004,08:35,1104.75,1105.00,1104.50,1104.75,601,176,777.00
08/30/2004,08:36,1105.00,1105.50,1105.00,1105.25,962,166,1128.00
08/30/2004,08:37,1105.25,1105.25,1105.00,1105.00,212,106,318.00
08/30/2004,08:38,1105.00,1105.25,1105.00,1105.25,275,541,816.00
08/30/2004,08:39,1105.25,1105.25,1105.00,1105.25,153,92,245.00
08/30/2004,08:40,1105.00,1105.50,1105.00,1105.50,433,18,451.00
08/30/2004,08:41,1105.50,1105.75,1105.25,1105.75,2157,264,2421.00
08/30/2004,08:42,1105.75,1106.50,1105.50,1106.25,2841,424,3265.00
08/30/2004,08:43,1106.25,1106.75,1106.25,1106.25,1545,736,2281.00
08/30/2004,08:44,1106.50,1106.50,1106.25,1106.25,101,162,263.00
08/30/2004,08:45,1106.25,1106.50,1106.00,1106.00,75,1893,1968.00
08/30/2004,08:46,1106.00,1106.25,1105.75,1106.00,459,391,850.00
08/30/2004,08:47,1106.00,1106.25,1105.75,1105.75,10,915,925.00
08/30/2004,08:48,1105.75,1106.00,1105.75,1105.75,14,194,208.00
08/30/2004,08:49,1105.75,1106.25,1105.75,1106.25,1001,144,1145.00
08/30/2004,08:50,1106.25,1106.50,1106.00,1106.25,719,269,988.00
08/30/2004,08:51,1106.25,1106.25,1105.75,1106.00,29,350,379.00
08/30/2004,08:52,1105.75,1106.00,1105.50,1105.50,74,1043,1117.00
08/30/2004,08:53,1105.75,1106.00,1105.50,1105.75,464,89,553.00
08/30/2004,08:54,1105.75,1106.00,1105.75,1105.75,2,127,129.00
08/30/2004,08:55,1106.00,1106.00,1105.75,1106.00,26,16,42.00
08/30/2004,08:56,1106.00,1106.00,1105.75,1106.00,108,96,204.00
08/30/2004,08:57,1106.00,1106.00,1105.75,1105.75,12,30,42.00
08/30/2004,08:58,1106.00,1106.00,1105.75,1105.75,16,237,253.00
08/30/2004,08:59,1106.00,1106.00,1105.75,1106.00,28,142,170.00
08/30/2004,09:00,1105.75,1106.00,1105.75,1105.75,8,157,165.00
08/30/2004,09:01,1105.75,1106.00,1105.25,1105.25,170,955,1125.00
08/30/2004,09:02,1105.25,1105.50,1105.00,1105.25,134,796,930.00
08/30/2004,09:03,1105.00,1105.25,1105.00,1105.25,10,104,114.00
08/30/2004,09:04,1105.25,1105.25,1105.00,1105.00,436,13,449.00
08/30/2004,09:05,1105.25,1105.25,1104.75,1104.75,341,1395,1736.00
08/30/2004,09:06,1104.75,1105.25,1104.75,1105.25,1649,1691,3340.00
08/30/2004,09:07,1105.25,1105.25,1105.00,1105.25,1573,147,1720.00
08/30/2004,09:08,1105.25,1105.50,1105.00,1105.50,2436,744,3180.00
08/30/2004,09:09,1105.25,1105.75,1105.25,1105.50,599,72,671.00
08/30/2004,09:10,1105.50,1105.75,1105.50,1105.75,23,72,95.00
08/30/2004,09:11,1105.75,1105.75,1105.50,1105.50,169,249,418.00
08/30/2004,09:12,1105.50,1105.75,1105.25,1105.50,574,238,812.00
08/30/2004,09:13,1105.50,1106.00,1105.50,1105.75,672,52,724.00
08/30/2004,09:14,1106.00,1106.25,1105.75,1106.25,2050,69,2119.00
08/30/2004,09:15,1106.25,1106.25,1106.00,1106.00,460,105,565.00
08/30/2004,09:16,1106.00,1106.25,1106.00,1106.00,32,124,156.00
08/30/2004,09:17,1106.00,1106.25,1105.75,1106.00,284,649,933.00
08/30/2004,09:18,1105.75,1106.00,1105.50,1105.75,71,935,1006.00
08/30/2004,09:19,1105.75,1106.00,1105.75,1106.00,34,240,274.00
08/30/2004,09:20,1106.00,1106.00,1105.50,1105.75,67,224,291.00
08/30/2004,09:21,1105.50,1105.75,1105.25,1105.25,92,686,778.00
08/30/2004,09:22,1105.50,1105.50,1105.00,1105.00,687,1277,1964.00
08/30/2004,09:23,1105.00,1105.25,1105.00,1105.25,32,126,158.00
08/30/2004,09:24,1105.25,1105.50,1104.75,1105.00,1139,1844,2983.00
08/30/2004,09:25,1104.75,1105.00,1104.75,1104.75,110,219,329.00
08/30/2004,09:26,1104.75,1105.00,1104.75,1105.00,205,367,572.00
08/30/2004,09:27,1104.75,1105.00,1104.75,1104.75,448,17,465.00
08/30/2004,09:28,1105.00,1105.25,1104.75,1105.25,1054,176,1230.00
08/30/2004,09:29,1105.00,1105.25,1104.75,1105.00,759,850,1609.00
08/30/2004,09:30,1105.00,1105.25,1104.25,1104.25,565,4086,4651.00
08/30/2004,09:31,1104.25,1104.75,1104.25,1104.50,912,805,1717.00
08/30/2004,09:32,1104.50,1104.75,1103.75,1104.00,658,2369,3027.00
08/30/2004,09:33,1104.00,1104.25,1103.75,1104.25,1291,1699,2990.00
08/30/2004,09:34,1104.25,1104.25,1103.75,1104.00,880,1031,1911.00
08/30/2004,09:35,1104.00,1104.00,1103.75,1104.00,1672,173,1845.00
08/30/2004,09:36,1104.00,1104.00,1103.50,1103.75,750,1244,1994.00
08/30/2004,09:37,1103.75,1104.00,1103.50,1103.75,677,1180,1857.00
08/30/2004,09:38,1104.00,1104.00,1103.75,1104.00,152,147,299.00
08/30/2004,09:39,1104.00,1104.00,1103.25,1103.25,679,2212,2891.00
08/30/2004,09:40,1103.25,1103.50,1103.00,1103.25,288,2591,2879.00
08/30/2004,09:41,1103.25,1103.50,1103.00,1103.50,460,719,1179.00
08/30/2004,09:42,1103.50,1103.50,1103.25,1103.50,452,20,472.00
08/30/2004,09:43,1103.25,1103.75,1103.25,1103.75,1345,205,1550.00
08/30/2004,09:44,1103.75,1103.75,1103.25,1103.50,831,1528,2359.00
08/30/2004,09:45,1103.50,1103.75,1103.25,1103.50,1048,413,1461.00
08/30/2004,09:46,1103.50,1103.50,1103.00,1103.50,684,842,1526.00
08/30/2004,09:47,1103.50,1103.50,1103.25,1103.25,38,438,476.00
08/30/2004,09:48,1103.50,1103.50,1103.25,1103.25,372,449,821.00
08/30/2004,09:49,1103.25,1103.50,1102.75,1103.00,213,2931,3144.00
08/30/2004,09:50,1102.75,1103.00,1102.75,1103.00,2505,1746,4251.00
08/30/2004,09:51,1102.75,1103.00,1102.25,1102.75,344,2238,2582.00
08/30/2004,09:52,1102.50,1102.75,1102.50,1102.75,49,1389,1438.00
08/30/2004,09:53,1102.75,1103.00,1102.50,1102.75,940,1301,2241.00
08/30/2004,09:54,1102.50,1103.00,1102.50,1102.75,798,52,850.00
08/30/2004,09:55,1103.00,1103.25,1102.75,1103.00,1209,118,1327.00
08/30/2004,09:56,1103.00,1103.25,1103.00,1103.25,1155,26,1181.00
08/30/2004,09:57,1103.00,1103.25,1102.75,1102.75,172,1239,1411.00
08/30/2004,09:58,1102.75,1103.25,1102.75,1103.25,541,128,669.00
08/30/2004,09:59,1103.25,1103.25,1103.00,1103.25,273,118,391.00
08/30/2004,10:00,1103.00,1103.25,1103.00,1103.00,126,83,209.00
08/30/2004,10:01,1103.25,1103.25,1103.00,1103.00,70,59,129.00
08/30/2004,10:02,1103.25,1103.25,1103.00,1103.00,284,151,435.00
08/30/2004,10:03,1103.00,1103.25,1103.00,1103.00,41,723,764.00
08/30/2004,10:04,1103.25,1103.25,1103.00,1103.25,453,50,503.00
08/30/2004,10:05,1103.25,1103.25,1103.00,1103.00,19,21,40.00
08/30/2004,10:06,1103.25,1103.50,1103.00,1103.50,792,188,980.00
08/30/2004,10:07,1103.50,1103.50,1103.00,1103.00,320,323,643.00
08/30/2004,10:08,1103.00,1103.25,1103.00,1103.00,144,535,679.00
08/30/2004,10:09,1103.00,1103.50,1103.00,1103.25,772,53,825.00
08/30/2004,10:10,1103.25,1103.50,1103.00,1103.25,73,651,724.00
08/30/2004,10:11,1103.25,1103.50,1103.00,1103.50,893,308,1201.00
08/30/2004,10:12,1103.50,1103.50,1103.25,1103.25,91,71,162.00
08/30/2004,10:13,1103.25,1103.50,1103.25,1103.50,28,305,333.00
08/30/2004,10:14,1103.25,1103.50,1103.25,1103.25,9,94,103.00
08/30/2004,10:15,1103.25,1103.50,1103.00,1103.25,182,343,525.00
08/30/2004,10:16,1103.25,1103.50,1103.00,1103.25,317,303,620.00
08/30/2004,10:17,1103.25,1103.25,1103.00,1103.25,79,64,143.00
08/30/2004,10:18,1103.25,1103.25,1102.50,1103.00,414,3030,3444.00
08/30/2004,10:19,1102.75,1103.00,1102.75,1102.75,71,354,425.00
08/30/2004,10:20,1102.75,1103.50,1102.75,1103.50,2484,555,3039.00
08/30/2004,10:21,1103.25,1103.75,1103.25,1103.50,1957,1637,3594.00
08/30/2004,10:22,1103.50,1103.50,1103.25,1103.50,277,128,405.00
08/30/2004,10:23,1103.50,1103.50,1103.25,1103.50,567,18,585.00
08/30/2004,10:24,1103.25,1103.50,1103.25,1103.50,60,10,70.00
08/30/2004,10:25,1103.50,1103.50,1103.25,1103.50,131,60,191.00
08/30/2004,10:26,1103.50,1103.50,1103.25,1103.50,57,80,137.00
08/30/2004,10:27,1103.25,1103.50,1103.25,1103.50,292,7,299.00
08/30/2004,10:28,1103.50,1103.50,1103.25,1103.50,73,14,87.00
08/30/2004,10:29,1103.50,1103.50,1103.25,1103.25,43,10,53.00
08/30/2004,10:30,1103.50,1103.75,1103.00,1103.00,676,1526,2202.00
08/30/2004,10:31,1103.00,1103.50,1103.00,1103.50,1832,89,1921.00
08/30/2004,10:32,1103.50,1103.50,1103.00,1103.25,333,581,914.00
08/30/2004,10:33,1103.25,1103.50,1103.00,1103.25,16,331,347.00
08/30/2004,10:34,1103.25,1103.50,1103.00,1103.50,156,9,165.00
08/30/2004,10:35,1103.25,1104.00,1103.25,1104.00,2949,46,2995.00
08/30/2004,10:36,1103.75,1104.00,1103.75,1104.00,409,420,829.00
08/30/2004,10:37,1104.00,1104.00,1103.75,1104.00,514,5,519.00
08/30/2004,10:38,1104.00,1104.00,1103.75,1104.00,170,31,201.00
08/30/2004,10:39,1104.00,1104.25,1103.75,1103.75,1281,389,1670.00
08/30/2004,10:40,1104.00,1104.00,1103.75,1104.00,660,36,696.00
08/30/2004,10:41,1104.00,1104.25,1103.75,1104.00,949,93,1042.00
08/30/2004,10:42,1104.00,1104.50,1104.00,1104.25,1609,178,1787.00
08/30/2004,10:43,1104.50,1104.50,1104.25,1104.50,427,105,532.00
08/30/2004,10:44,1104.50,1104.50,1104.25,1104.50,121,21,142.00
08/30/2004,10:45,1104.50,1104.50,1104.00,1104.00,63,1356,1419.00
08/30/2004,10:46,1104.00,1104.75,1104.00,1104.75,1154,841,1995.00
08/30/2004,10:47,1104.75,1104.75,1104.00,1104.00,787,1554,2341.00
08/30/2004,10:48,1104.00,1104.25,1104.00,1104.25,273,45,318.00
08/30/2004,10:49,1104.00,1104.25,1104.00,1104.00,110,122,232.00
08/30/2004,10:50,1104.00,1104.25,1104.00,1104.00,54,277,331.00
08/30/2004,10:51,1104.25,1104.25,1104.00,1104.25,143,158,301.00
08/30/2004,10:52,1104.25,1104.25,1104.00,1104.00,52,480,532.00
08/30/2004,10:53,1104.00,1104.25,1104.00,1104.00,64,150,214.00
08/30/2004,10:54,1104.00,1104.25,1104.00,1104.00,44,232,276.00
08/30/2004,10:55,1104.00,1104.25,1104.00,1104.00,52,439,491.00
08/30/2004,10:56,1104.00,1104.25,1104.00,1104.00,51,196,247.00
08/30/2004,10:57,1104.00,1104.25,1104.00,1104.00,111,905,1016.00
08/30/2004,10:58,1104.00,1104.25,1103.75,1104.00,159,680,839.00
08/30/2004,10:59,1104.00,1104.25,1104.00,1104.25,263,18,281.00
08/30/2004,11:00,1104.00,1104.25,1104.00,1104.00,75,525,600.00
08/30/2004,11:01,1104.00,1104.25,1103.50,1103.50,96,1251,1347.00
08/30/2004,11:02,1103.50,1103.75,1103.50,1103.50,166,671,837.00
08/30/2004,11:03,1103.50,1103.75,1103.25,1103.50,259,532,791.00
08/30/2004,11:04,1103.50,1103.75,1103.50,1103.50,2,218,220.00
08/30/2004,11:05,1103.50,1103.75,1103.50,1103.50,7,24,31.00
08/30/2004,11:06,1103.50,1103.75,1103.50,1103.75,81,54,135.00
08/30/2004,11:07,1103.75,1104.00,1103.50,1103.75,472,105,577.00
08/30/2004,11:08,1103.75,1104.00,1103.50,1103.50,86,61,147.00
08/30/2004,11:09,1103.75,1103.75,1103.50,1103.50,52,5,57.00
08/30/2004,11:10,1103.75,1103.75,1103.50,1103.50,23,43,66.00
08/30/2004,11:11,1103.50,1103.75,1103.50,1103.50,25,10,35.00
08/30/2004,11:12,1103.75,1103.75,1103.50,1103.75,352,5,357.00
08/30/2004,11:13,1103.75,1104.00,1103.50,1103.75,117,52,169.00
08/30/2004,11:14,1103.50,1103.75,1103.50,1103.50,23,12,35.00
08/30/2004,11:15,1103.75,1103.75,1103.50,1103.50,29,11,40.00
08/30/2004,11:16,1103.75,1103.75,1103.25,1103.25,56,490,546.00
08/30/2004,11:17,1103.50,1103.50,1103.25,1103.50,54,15,69.00
08/30/2004,11:18,1103.50,1103.75,1103.50,1103.50,283,16,299.00
08/30/2004,11:19,1103.50,1103.75,1103.50,1103.50,5,32,37.00
08/30/2004,11:20,1103.50,1103.75,1103.25,1103.50,254,266,520.00
08/30/2004,11:21,1103.75,1103.75,1103.50,1103.75,34,3,37.00
08/30/2004,11:22,1103.75,1103.75,1103.50,1103.75,49,3,52.00
08/30/2004,11:23,1103.75,1103.75,1103.50,1103.75,25,6,31.00
08/30/2004,11:24,1103.75,1103.75,1103.50,1103.75,14,12,26.00
08/30/2004,11:25,1103.75,1103.75,1103.25,1103.25,12,389,401.00
08/30/2004,11:26,1103.50,1103.50,1103.25,1103.25,4,5,9.00
08/30/2004,11:27,1103.50,1103.50,1103.25,1103.50,8,14,22.00
08/30/2004,11:28,1103.50,1103.50,1103.25,1103.50,12,4,16.00
08/30/2004,11:29,1103.50,1103.50,1103.25,1103.25,5,6,11.00
08/30/2004,11:30,1103.50,1103.50,1103.25,1103.25,22,36,58.00
08/30/2004,11:31,1103.25,1103.50,1103.25,1103.50,7,29,36.00
08/30/2004,11:32,1103.50,1103.50,1103.25,1103.50,22,69,91.00
08/30/2004,11:33,1103.50,1103.50,1102.75,1103.25,2150,1461,3611.00
08/30/2004,11:34,1103.00,1103.25,1103.00,1103.25,1958,489,2447.00
08/30/2004,11:35,1103.25,1103.50,1103.25,1103.25,9,56,65.00
08/30/2004,11:36,1103.25,1103.50,1103.25,1103.25,5,296,301.00
08/30/2004,11:37,1103.25,1103.50,1103.25,1103.50,233,17,250.00
08/30/2004,11:38,1103.25,1103.50,1103.00,1103.25,216,253,469.00
08/30/2004,11:39,1103.25,1103.75,1103.25,1103.25,418,192,610.00
08/30/2004,11:40,1103.50,1103.75,1103.25,1103.50,134,39,173.00
08/30/2004,11:41,1103.50,1103.75,1103.50,1103.50,69,71,140.00
08/30/2004,11:42,1103.50,1103.75,1103.50,1103.50,45,5,50.00
08/30/2004,11:43,1103.75,1103.75,1103.50,1103.75,422,5,427.00
08/30/2004,11:44,1103.75,1104.00,1103.50,1103.75,107,247,354.00
08/30/2004,11:45,1103.75,1103.75,1103.50,1103.75,51,2,53.00
08/30/2004,11:46,1103.75,1103.75,1103.50,1103.75,166,20,186.00
08/30/2004,11:47,1103.75,1103.75,1103.50,1103.75,256,43,299.00
08/30/2004,11:48,1103.75,1103.75,1103.50,1103.50,43,107,150.00
08/30/2004,11:49,1103.50,1103.75,1103.50,1103.75,10,126,136.00
08/30/2004,11:50,1103.50,1103.75,1103.50,1103.50,214,300,514.00
08/30/2004,11:51,1103.50,1103.50,1103.25,1103.50,14,154,168.00
08/30/2004,11:52,1103.50,1103.75,1103.25,1103.75,132,18,150.00
08/30/2004,11:53,1103.75,1103.75,1103.50,1103.50,1,1,2.00
08/30/2004,11:54,1103.75,1103.75,1103.50,1103.50,175,7,182.00
08/30/2004,11:55,1103.75,1103.75,1103.50,1103.50,52,32,84.00
08/30/2004,11:56,1103.50,1103.75,1103.50,1103.75,108,10,118.00
08/30/2004,11:57,1103.75,1103.75,1103.75,1103.75,18,0,18.00
08/30/2004,11:58,1103.75,1103.75,1103.50,1103.50,7,87,94.00
08/30/2004,11:59,1103.50,1103.75,1103.50,1103.75,15,3,18.00
08/30/2004,12:00,1103.50,1103.75,1103.50,1103.50,12,57,69.00
08/30/2004,12:01,1103.50,1104.00,1103.50,1103.50,217,158,375.00
08/30/2004,12:02,1103.75,1104.00,1103.50,1103.75,183,18,201.00
08/30/2004,12:03,1103.75,1104.00,1103.75,1104.00,37,6,43.00
08/30/2004,12:04,1103.75,1104.00,1103.75,1103.75,6,6,12.00
08/30/2004,12:05,1104.00,1104.00,1103.75,1103.75,25,10,35.00
08/30/2004,12:06,1103.75,1104.00,1103.75,1104.00,3,10,13.00
08/30/2004,12:07,1104.00,1104.00,1103.75,1103.75,64,36,100.00
08/30/2004,12:08,1103.75,1104.00,1103.75,1104.00,13,10,23.00
08/30/2004,12:09,1103.75,1104.00,1103.75,1103.75,7,36,43.00
08/30/2004,12:10,1103.75,1104.00,1103.50,1103.75,35,382,417.00
08/30/2004,12:11,1103.75,1103.75,1103.50,1103.50,7,9,16.00
08/30/2004,12:12,1103.50,1103.75,1103.50,1103.75,25,16,41.00
08/30/2004,12:13,1103.75,1103.75,1103.50,1103.50,15,28,43.00
08/30/2004,12:14,1103.50,1103.75,1103.25,1103.25,15,415,430.00
08/30/2004,12:15,1103.50,1103.50,1103.25,1103.25,63,20,83.00
08/30/2004,12:16,1103.50,1103.50,1103.25,1103.50,19,2,21.00
08/30/2004,12:17,1103.50,1103.50,1103.25,1103.25,40,22,62.00
08/30/2004,12:18,1103.25,1103.50,1103.25,1103.25,7,85,92.00
08/30/2004,12:19,1103.25,1103.25,1103.00,1103.25,33,204,237.00
08/30/2004,12:20,1103.25,1103.25,1103.00,1103.25,48,50,98.00
08/30/2004,12:21,1103.00,1103.25,1103.00,1103.00,15,71,86.00
08/30/2004,12:22,1103.00,1103.25,1103.00,1103.25,523,33,556.00
08/30/2004,12:23,1103.50,1103.50,1103.25,1103.50,133,6,139.00
08/30/2004,12:24,1103.25,1103.50,1103.25,1103.25,51,63,114.00
08/30/2004,12:25,1103.25,1103.50,1103.25,1103.25,48,28,76.00
08/30/2004,12:26,1103.25,1103.50,1103.25,1103.50,250,60,310.00
08/30/2004,12:27,1103.25,1103.75,1103.25,1103.75,155,119,274.00
08/30/2004,12:28,1103.50,1103.75,1103.50,1103.75,70,46,116.00
08/30/2004,12:29,1103.50,1103.50,1103.00,1103.25,23,357,380.00
08/30/2004,12:30,1103.25,1103.25,1103.00,1103.25,73,13,86.00
08/30/2004,12:31,1103.00,1103.25,1102.75,1102.75,60,428,488.00
08/30/2004,12:32,1102.75,1103.00,1102.50,1102.75,137,1121,1258.00
08/30/2004,12:33,1102.75,1103.25,1102.75,1103.00,250,167,417.00
08/30/2004,12:34,1103.00,1103.00,1102.75,1103.00,45,14,59.00
08/30/2004,12:35,1103.00,1103.00,1102.75,1103.00,28,47,75.00
08/30/2004,12:36,1103.00,1103.00,1102.75,1102.75,83,6,89.00
08/30/2004,12:37,1103.00,1103.00,1102.75,1103.00,185,6,191.00
08/30/2004,12:38,1103.00,1103.25,1103.00,1103.25,18,24,42.00
08/30/2004,12:39,1103.25,1103.25,1103.00,1103.25,20,9,29.00
08/30/2004,12:40,1103.25,1103.25,1103.00,1103.25,671,4,675.00
08/30/2004,12:41,1103.50,1103.50,1103.25,1103.50,110,298,408.00
08/30/2004,12:42,1103.50,1103.50,1103.25,1103.50,1177,12,1189.00
08/30/2004,12:43,1103.50,1103.75,1103.25,1103.75,304,4,308.00
08/30/2004,12:44,1103.75,1103.75,1103.50,1103.75,80,8,88.00
08/30/2004,12:45,1103.75,1104.00,1103.75,1104.00,1099,21,1120.00
08/30/2004,12:46,1104.00,1104.00,1103.75,1103.75,136,79,215.00
08/30/2004,12:47,1103.75,1104.00,1103.50,1103.50,10,366,376.00
08/30/2004,12:48,1103.75,1103.75,1103.25,1103.25,29,518,547.00
08/30/2004,12:49,1103.50,1103.50,1103.25,1103.25,12,15,27.00
08/30/2004,12:50,1103.25,1103.75,1103.25,1103.50,163,15,178.00
08/30/2004,12:51,1103.75,1104.00,1103.50,1104.00,657,14,671.00
08/30/2004,12:52,1104.00,1104.00,1103.75,1103.75,36,12,48.00
08/30/2004,12:53,1103.75,1104.00,1103.75,1103.75,96,538,634.00
08/30/2004,12:54,1103.75,1103.75,1103.50,1103.50,0,10,10.00
08/30/2004,12:55,1103.50,1103.75,1103.50,1103.75,17,5,22.00
08/30/2004,12:56,1103.75,1103.75,1103.50,1103.75,9,122,131.00
08/30/2004,12:57,1103.75,1103.75,1103.50,1103.50,17,344,361.00
08/30/2004,12:58,1103.50,1103.50,1103.25,1103.25,6,72,78.00
08/30/2004,12:59,1103.25,1103.50,1103.25,1103.50,6,27,33.00
08/30/2004,13:00,1103.50,1103.50,1103.50,1103.50,423,0,423.00
08/30/2004,13:01,1103.50,1103.75,1103.50,1103.50,81,31,112.00
08/30/2004,13:02,1103.50,1103.50,1103.50,1103.50,0,63,63.00
08/30/2004,13:03,1103.50,1103.75,1103.50,1103.50,12,2,14.00
08/30/2004,13:04,1103.50,1103.75,1103.50,1103.50,3,34,37.00
08/30/2004,13:05,1103.50,1103.75,1103.50,1103.50,152,122,274.00
08/30/2004,13:06,1103.50,1103.50,1103.25,1103.50,2,52,54.00
08/30/2004,13:07,1103.50,1103.50,1103.25,1103.50,24,1,25.00
08/30/2004,13:08,1103.50,1103.50,1103.25,1103.50,98,15,113.00
08/30/2004,13:09,1103.50,1103.50,1103.25,1103.50,7,14,21.00
08/30/2004,13:10,1103.25,1103.50,1103.00,1103.25,15,282,297.00
08/30/2004,13:11,1103.25,1103.25,1103.00,1103.25,67,15,82.00
08/30/2004,13:12,1103.25,1103.25,1103.00,1103.25,13,42,55.00
08/30/2004,13:13,1103.25,1103.25,1103.00,1103.00,3,214,217.00
08/30/2004,13:14,1103.00,1103.25,1103.00,1103.25,46,95,141.00
08/30/2004,13:15,1103.25,1103.25,1103.00,1103.25,104,11,115.00
08/30/2004,13:16,1103.00,1103.25,1103.00,1103.25,89,1,90.00
08/30/2004,13:17,1103.25,1103.25,1103.00,1103.25,230,8,238.00
08/30/2004,13:18,1103.50,1103.50,1103.25,1103.50,13,28,41.00
08/30/2004,13:19,1103.50,1103.50,1103.25,1103.50,26,1,27.00
08/30/2004,13:20,1103.50,1103.50,1103.25,1103.25,8,28,36.00
08/30/2004,13:21,1103.50,1103.50,1103.25,1103.50,117,6,123.00
08/30/2004,13:23,1103.50,1103.50,1103.25,1103.50,26,19,45.00
08/30/2004,13:24,1103.50,1103.50,1103.25,1103.50,19,11,30.00
08/30/2004,13:25,1103.50,1103.75,1103.50,1103.75,357,10,367.00
08/30/2004,13:26,1103.50,1103.75,1103.50,1103.75,82,3,85.00
08/30/2004,13:27,1103.75,1103.75,1103.50,1103.75,48,12,60.00
08/30/2004,13:28,1103.75,1103.75,1103.50,1103.75,162,2,164.00
08/30/2004,13:29,1103.75,1103.75,1103.50,1103.75,48,2,50.00
08/30/2004,13:30,1103.75,1104.00,1103.50,1103.50,422,160,582.00
08/30/2004,13:31,1103.75,1103.75,1103.50,1103.75,94,6,100.00
08/30/2004,13:32,1103.75,1103.75,1103.25,1103.25,27,604,631.00
08/30/2004,13:33,1103.25,1103.75,1103.25,1103.75,409,19,428.00
08/30/2004,13:34,1103.75,1104.00,1103.50,1103.50,152,11,163.00
08/30/2004,13:35,1103.75,1103.75,1103.50,1103.50,54,37,91.00
08/30/2004,13:36,1103.75,1104.00,1103.50,1103.50,481,626,1107.00
08/30/2004,13:37,1103.50,1103.50,1103.00,1103.00,160,869,1029.00
08/30/2004,13:38,1103.25,1103.25,1102.75,1103.00,522,956,1478.00
08/30/2004,13:39,1103.00,1103.25,1103.00,1103.00,466,55,521.00
08/30/2004,13:40,1103.00,1103.25,1102.75,1103.25,123,320,443.00
08/30/2004,13:41,1103.00,1103.25,1102.75,1103.00,31,212,243.00
08/30/2004,13:42,1102.75,1103.00,1102.50,1102.75,1325,1372,2697.00
08/30/2004,13:43,1102.75,1103.25,1102.75,1103.00,638,135,773.00
08/30/2004,13:44,1102.75,1103.00,1102.50,1102.50,422,1817,2239.00
08/30/2004,13:45,1102.50,1102.75,1102.00,1102.00,1668,3248,4916.00
08/30/2004,13:46,1102.00,1102.50,1102.00,1102.50,804,694,1498.00
08/30/2004,13:47,1102.25,1102.50,1101.50,1102.00,1205,3346,4551.00
08/30/2004,13:48,1102.00,1102.25,1101.50,1101.50,178,649,827.00
08/30/2004,13:49,1101.50,1102.25,1101.50,1102.25,940,314,1254.00
08/30/2004,13:50,1102.00,1102.75,1102.00,1102.50,1050,127,1177.00
08/30/2004,13:51,1102.50,1103.00,1102.50,1102.50,631,813,1444.00
08/30/2004,13:52,1102.50,1102.75,1102.50,1102.75,33,56,89.00
08/30/2004,13:53,1102.75,1102.75,1102.25,1102.50,421,534,955.00
08/30/2004,13:54,1102.50,1102.75,1102.25,1102.25,7,319,326.00
08/30/2004,13:55,1102.25,1102.50,1102.00,1102.25,68,630,698.00
08/30/2004,13:56,1102.25,1102.75,1102.25,1102.50,879,34,913.00
08/30/2004,13:57,1102.50,1102.75,1102.25,1102.50,10,189,199.00
08/30/2004,13:58,1102.25,1102.50,1102.00,1102.25,87,998,1085.00
08/30/2004,13:59,1102.25,1102.25,1102.00,1102.25,68,43,111.00
08/30/2004,14:00,1102.00,1102.25,1101.25,1101.25,135,3749,3884.00
08/30/2004,14:01,1101.25,1101.50,1100.75,1100.75,978,3173,4151.00
08/30/2004,14:02,1101.00,1101.00,1100.50,1101.00,897,1657,2554.00
08/30/2004,14:03,1101.00,1101.50,1100.75,1101.25,953,266,1219.00
08/30/2004,14:04,1101.25,1101.25,1101.00,1101.00,57,1576,1633.00
08/30/2004,14:05,1101.00,1101.00,1100.75,1101.00,56,276,332.00
08/30/2004,14:06,1101.00,1101.00,1100.50,1100.75,192,644,836.00
08/30/2004,14:07,1100.75,1101.00,1100.75,1101.00,16,375,391.00
08/30/2004,14:08,1100.75,1101.00,1100.50,1100.75,1013,382,1395.00
08/30/2004,14:09,1100.75,1101.00,1100.50,1101.00,58,119,177.00
08/30/2004,14:10,1100.75,1101.00,1100.00,1100.25,715,3172,3887.00
08/30/2004,14:11,1100.25,1101.00,1100.25,1100.75,1494,785,2279.00
08/30/2004,14:12,1100.75,1100.75,1100.25,1100.50,633,337,970.00
08/30/2004,14:13,1100.50,1101.25,1100.25,1101.25,1439,1001,2440.00
08/30/2004,14:14,1101.25,1101.25,1101.00,1101.25,753,69,822.00
08/30/2004,14:15,1101.00,1101.25,1101.00,1101.25,638,106,744.00
08/30/2004,14:16,1101.25,1101.50,1101.00,1101.25,339,736,1075.00
08/30/2004,14:17,1101.25,1101.25,1101.00,1101.00,966,492,1458.00
08/30/2004,14:18,1101.25,1101.25,1101.00,1101.00,38,510,548.00
08/30/2004,14:19,1101.00,1101.25,1100.75,1101.00,1267,197,1464.00
08/30/2004,14:20,1101.25,1101.25,1101.00,1101.25,288,109,397.00
08/30/2004,14:21,1101.00,1101.25,1101.00,1101.00,143,660,803.00
08/30/2004,14:22,1101.00,1101.25,1100.75,1101.25,264,90,354.00
08/30/2004,14:23,1101.25,1101.50,1101.25,1101.50,381,286,667.00
08/30/2004,14:24,1101.50,1101.75,1101.25,1101.50,1131,369,1500.00
08/30/2004,14:25,1101.50,1101.50,1101.00,1101.25,167,325,492.00
08/30/2004,14:26,1101.25,1101.25,1101.00,1101.00,8,579,587.00
08/30/2004,14:27,1101.00,1101.25,1101.00,1101.00,33,141,174.00
08/30/2004,14:28,1101.25,1101.25,1101.00,1101.00,18,263,281.00
08/30/2004,14:29,1101.00,1101.25,1101.00,1101.00,15,204,219.00
08/30/2004,14:30,1101.00,1101.25,1101.00,1101.25,32,7,39.00
08/30/2004,14:31,1101.25,1101.25,1101.00,1101.00,89,68,157.00
08/30/2004,14:32,1101.00,1101.25,1101.00,1101.25,78,73,151.00
08/30/2004,14:33,1101.25,1101.25,1101.00,1101.00,72,214,286.00
08/30/2004,14:34,1101.25,1101.25,1101.00,1101.00,45,310,355.00
08/30/2004,14:35,1101.00,1101.25,1101.00,1101.25,589,74,663.00
08/30/2004,14:36,1101.25,1101.25,1101.00,1101.25,164,14,178.00
08/30/2004,14:37,1101.25,1101.25,1101.00,1101.25,54,379,433.00
08/30/2004,14:38,1101.25,1101.25,1101.00,1101.00,1155,216,1371.00
08/30/2004,14:39,1101.25,1101.50,1101.00,1101.00,347,339,686.00
08/30/2004,14:40,1101.25,1101.25,1101.00,1101.25,115,15,130.00
08/30/2004,14:41,1101.25,1101.25,1100.25,1100.50,1146,3200,4346.00
08/30/2004,14:42,1100.50,1100.75,1100.25,1100.50,432,553,985.00
08/30/2004,14:43,1100.50,1100.75,1100.50,1100.50,325,211,536.00
08/30/2004,14:44,1100.50,1100.75,1100.50,1100.50,42,545,587.00
08/30/2004,14:45,1100.50,1100.75,1100.25,1100.25,287,418,705.00
08/30/2004,14:46,1100.25,1100.50,1100.00,1100.25,310,764,1074.00
08/30/2004,14:47,1100.25,1100.50,1100.00,1100.25,492,656,1148.00
08/30/2004,14:48,1100.25,1100.50,1100.00,1100.25,439,885,1324.00
08/30/2004,14:49,1100.50,1100.50,1100.25,1100.25,44,403,447.00
08/30/2004,14:50,1100.25,1100.50,1100.25,1100.25,109,930,1039.00
08/30/2004,14:51,1100.50,1100.50,1100.25,1100.50,2116,15,2131.00
08/30/2004,14:52,1100.50,1101.00,1100.25,1100.75,1345,597,1942.00
08/30/2004,14:53,1100.75,1100.75,1100.50,1100.50,296,56,352.00
08/30/2004,14:54,1100.50,1100.75,1100.50,1100.75,811,53,864.00
08/30/2004,14:55,1100.75,1100.75,1100.25,1100.25,351,1027,1378.00
08/30/2004,14:56,1100.25,1100.50,1100.00,1100.00,223,1763,1986.00
08/30/2004,14:57,1100.00,1100.25,1099.75,1100.00,817,2316,3133.00
08/30/2004,14:58,1100.00,1100.00,1098.75,1099.00,917,6126,7043.00
08/30/2004,14:59,1099.00,1099.25,1098.75,1099.25,2645,1155,3800.00
08/30/2004,15:00,1099.25,1099.50,1099.00,1099.25,2417,682,3099.00
08/30/2004,15:01,1099.50,1099.50,1098.50,1098.75,2476,3678,6154.00
08/30/2004,15:02,1098.50,1099.00,1098.50,1098.75,909,2115,3024.00
08/30/2004,15:03,1098.75,1099.00,1098.50,1098.75,739,826,1565.00
08/30/2004,15:04,1098.75,1099.00,1098.50,1098.50,33,789,822.00
08/30/2004,15:05,1098.50,1098.75,1098.50,1098.50,76,112,188.00
08/30/2004,15:06,1098.50,1098.75,1098.00,1098.00,40,1875,1915.00
08/30/2004,15:07,1098.00,1098.50,1098.00,1098.50,1780,555,2335.00
08/30/2004,15:08,1098.50,1098.50,1098.25,1098.50,975,253,1228.00
08/30/2004,15:09,1098.75,1098.75,1098.25,1098.50,572,803,1375.00
08/30/2004,15:10,1098.50,1098.75,1098.50,1098.75,327,217,544.00
08/30/2004,15:11,1098.75,1099.00,1098.50,1099.00,886,131,1017.00
08/30/2004,15:12,1099.00,1099.00,1098.75,1099.00,939,52,991.00
08/30/2004,15:13,1099.00,1099.00,1098.50,1098.75,280,1743,2023.00
08/30/2004,15:14,1098.50,1098.75,1098.25,1098.25,164,1448,1612.00
08/30/2004,15:15,1098.25,1099.25,1098.25,1099.25,3149,1786,4935.00
08/30/2004,15:16,1099.25,1099.25,1099.00,1099.25,70,39,109.00
08/30/2004,15:31,1099.25,1099.75,1099.00,1099.50,472,222,694.00
08/30/2004,15:33,1099.50,1099.75,1099.50,1099.50,3,163,166.00
08/30/2004,15:34,1099.75,1099.75,1099.50,1099.50,7,32,39.00
08/30/2004,15:35,1099.50,1099.75,1099.25,1099.50,1,33,34.00
08/30/2004,15:36,1099.50,1099.50,1099.50,1099.50,0,48,48.00
08/30/2004,15:37,1099.50,1099.50,1099.50,1099.50,0,6,6.00
08/30/2004,15:38,1099.25,1099.50,1099.25,1099.25,5,259,264.00
08/30/2004,15:39,1099.50,1099.50,1099.25,1099.25,2,1,3.00
08/30/2004,15:40,1099.50,1099.50,1099.25,1099.25,4,90,94.00
08/30/2004,15:41,1099.25,1099.25,1099.00,1099.25,5,21,26.00
08/30/2004,15:42,1099.00,1099.25,1099.00,1099.25,2,203,205.00
08/30/2004,15:43,1099.25,1099.25,1099.00,1099.00,1,2,3.00
08/30/2004,15:44,1099.00,1099.00,1099.00,1099.00,0,50,50.00
08/30/2004,15:45,1099.00,1099.25,1099.00,1099.25,2,2,4.00
08/30/2004,15:46,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/30/2004,15:47,1099.00,1099.00,1099.00,1099.00,0,85,85.00
08/30/2004,15:48,1099.00,1099.00,1099.00,1099.00,0,46,46.00
08/30/2004,15:49,1099.00,1099.00,1099.00,1099.00,0,42,42.00
08/30/2004,15:50,1099.00,1099.25,1099.00,1099.00,1,10,11.00
08/30/2004,15:51,1099.00,1099.00,1098.75,1098.75,0,124,124.00
08/30/2004,15:52,1099.00,1099.00,1098.75,1098.75,1,5,6.00
08/30/2004,15:53,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/30/2004,15:54,1098.75,1098.75,1098.75,1098.75,0,7,7.00
08/30/2004,15:56,1099.00,1099.00,1098.75,1098.75,1,10,11.00
08/30/2004,15:57,1099.00,1099.00,1098.75,1098.75,1,1,2.00
08/30/2004,15:58,1099.00,1099.00,1099.00,1099.00,81,0,81.00
08/30/2004,15:59,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/30/2004,16:00,1099.00,1099.00,1099.00,1099.00,17,0,17.00
08/30/2004,17:01,1099.00,1099.00,1099.00,1099.00,0,37,37.00
08/30/2004,17:04,1098.75,1098.75,1098.75,1098.75,0,3,3.00
08/30/2004,17:05,1099.00,1099.00,1099.00,1099.00,36,0,36.00
08/30/2004,17:09,1099.00,1099.00,1099.00,1099.00,51,0,51.00
08/30/2004,17:10,1099.00,1099.00,1099.00,1099.00,9,0,9.00
08/30/2004,17:11,1099.00,1099.25,1099.00,1099.25,28,0,28.00
08/30/2004,17:13,1099.25,1099.25,1099.00,1099.00,1,10,11.00
08/30/2004,17:14,1099.00,1099.00,1099.00,1099.00,0,38,38.00
08/30/2004,17:15,1099.00,1099.00,1099.00,1099.00,0,22,22.00
08/30/2004,17:16,1099.25,1099.25,1099.00,1099.00,1,2,3.00
08/30/2004,17:17,1099.25,1099.25,1099.25,1099.25,9,0,9.00
08/30/2004,17:20,1099.00,1099.00,1099.00,1099.00,0,10,10.00
08/30/2004,17:22,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/30/2004,17:23,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/30/2004,17:24,1099.25,1099.25,1099.00,1099.25,6,1,7.00
08/30/2004,17:28,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/30/2004,17:37,1099.25,1099.25,1099.25,1099.25,4,0,4.00
08/30/2004,17:38,1099.00,1099.00,1099.00,1099.00,0,10,10.00
08/30/2004,17:39,1099.25,1099.25,1099.25,1099.25,62,0,62.00
08/30/2004,17:41,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/30/2004,17:43,1099.50,1099.75,1099.25,1099.25,49,14,63.00
08/30/2004,17:44,1099.25,1099.25,1099.25,1099.25,0,20,20.00
08/30/2004,17:45,1099.50,1099.50,1099.50,1099.50,50,0,50.00
08/30/2004,17:47,1099.50,1099.50,1099.50,1099.50,14,0,14.00
08/30/2004,17:48,1099.75,1099.75,1099.75,1099.75,7,0,7.00
08/30/2004,17:49,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/30/2004,17:50,1099.50,1099.50,1099.50,1099.50,0,16,16.00
08/30/2004,17:51,1099.25,1099.25,1099.25,1099.25,0,30,30.00
08/30/2004,17:54,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/30/2004,18:00,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/30/2004,18:03,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/30/2004,18:05,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/30/2004,18:11,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/30/2004,18:21,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/30/2004,18:23,1099.50,1099.50,1099.50,1099.50,10,0,10.00
08/30/2004,18:25,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/30/2004,18:26,1099.50,1099.50,1099.25,1099.25,4,2,6.00
08/30/2004,18:27,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/30/2004,18:32,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/30/2004,18:38,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/30/2004,18:39,1099.25,1099.25,1099.25,1099.25,0,28,28.00
08/30/2004,18:41,1099.25,1099.25,1099.25,1099.25,0,2,2.00
08/30/2004,18:48,1099.25,1099.50,1099.25,1099.50,2,1,3.00
08/30/2004,18:51,1099.50,1099.50,1099.25,1099.25,1,1,2.00
08/30/2004,18:52,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/30/2004,18:54,1099.50,1099.50,1099.50,1099.50,10,0,10.00
08/30/2004,18:56,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/30/2004,19:02,1099.50,1099.75,1099.50,1099.75,13,0,13.00
08/30/2004,19:06,1099.75,1099.75,1099.50,1099.50,105,1,106.00
08/30/2004,19:10,1099.75,1099.75,1099.75,1099.75,1,0,1.00
08/30/2004,19:13,1099.75,1099.75,1099.75,1099.75,5,0,5.00
08/30/2004,19:18,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/30/2004,19:20,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/30/2004,19:22,1099.50,1099.75,1099.50,1099.75,1,1,2.00
08/30/2004,19:25,1099.75,1099.75,1099.75,1099.75,45,0,45.00
08/30/2004,19:28,1099.50,1099.50,1099.50,1099.50,0,3,3.00
08/30/2004,19:36,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/30/2004,19:39,1099.50,1099.50,1099.50,1099.50,0,5,5.00
08/30/2004,19:42,1099.75,1099.75,1099.75,1099.75,1,0,1.00
08/30/2004,19:43,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/30/2004,19:45,1099.50,1099.75,1099.50,1099.75,5,9,14.00
08/30/2004,19:47,1099.75,1099.75,1099.50,1099.50,6,39,45.00
08/30/2004,19:48,1099.25,1099.75,1099.25,1099.75,1,50,51.00
08/30/2004,19:55,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/30/2004,19:56,1099.25,1099.25,1099.25,1099.25,0,154,154.00
08/30/2004,19:57,1099.25,1099.25,1099.25,1099.25,0,4,4.00
08/30/2004,20:00,1099.00,1099.00,1099.00,1099.00,0,50,50.00
08/30/2004,20:01,1099.25,1099.25,1099.25,1099.25,26,0,26.00
08/30/2004,20:02,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/30/2004,20:03,1099.25,1099.25,1099.25,1099.25,26,0,26.00
08/30/2004,20:05,1099.25,1099.25,1099.25,1099.25,3,0,3.00
08/30/2004,20:06,1099.00,1099.00,1099.00,1099.00,0,76,76.00
08/30/2004,20:07,1099.00,1099.00,1099.00,1099.00,0,26,26.00
08/30/2004,20:08,1099.25,1099.25,1099.00,1099.25,3,50,53.00
08/30/2004,20:10,1099.25,1099.25,1099.25,1099.25,7,0,7.00
08/30/2004,20:11,1099.25,1099.25,1099.25,1099.25,3,0,3.00
08/30/2004,20:13,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/30/2004,20:15,1099.00,1099.00,1098.75,1099.00,2,15,17.00
08/30/2004,20:16,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/30/2004,20:19,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/30/2004,20:20,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/30/2004,20:21,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/30/2004,20:22,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/30/2004,20:32,1099.00,1099.00,1098.75,1098.75,6,50,56.00
08/30/2004,20:35,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/30/2004,20:37,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/30/2004,20:38,1098.75,1098.75,1098.75,1098.75,0,30,30.00
08/30/2004,20:39,1099.00,1099.00,1099.00,1099.00,50,0,50.00
08/30/2004,20:40,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/30/2004,20:43,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/30/2004,20:45,1099.00,1099.00,1099.00,1099.00,12,0,12.00
08/30/2004,20:46,1099.00,1099.00,1099.00,1099.00,22,0,22.00
08/30/2004,20:48,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/30/2004,20:49,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/30/2004,20:52,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/30/2004,20:53,1099.00,1099.00,1099.00,1099.00,0,22,22.00
08/30/2004,20:54,1099.00,1099.00,1099.00,1099.00,0,3,3.00
08/30/2004,20:55,1099.00,1099.00,1098.75,1098.75,0,110,110.00
08/30/2004,20:57,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/30/2004,20:58,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/30/2004,20:59,1099.00,1099.00,1098.75,1098.75,16,3,19.00
08/30/2004,21:01,1098.75,1099.00,1098.75,1099.00,4,1,5.00
08/30/2004,21:05,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/30/2004,21:07,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/30/2004,21:08,1099.00,1099.00,1099.00,1099.00,7,0,7.00
08/30/2004,21:12,1099.00,1099.25,1099.00,1099.25,17,0,17.00
08/30/2004,21:13,1099.00,1099.25,1099.00,1099.25,3,1,4.00
08/30/2004,21:27,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/30/2004,21:30,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/30/2004,21:31,1099.50,1099.50,1099.50,1099.50,2,0,2.00
08/30/2004,21:38,1099.50,1099.75,1099.50,1099.75,80,0,80.00
08/30/2004,21:40,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/30/2004,21:41,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/30/2004,21:44,1099.50,1099.75,1099.50,1099.75,1,1,2.00
08/30/2004,21:45,1099.75,1099.75,1099.75,1099.75,1,0,1.00
08/30/2004,21:46,1099.50,1099.50,1099.50,1099.50,0,36,36.00
08/30/2004,21:58,1099.25,1099.50,1099.25,1099.50,1,22,23.00
08/30/2004,21:59,1099.25,1099.25,1099.25,1099.25,0,4,4.00
08/30/2004,22:00,1099.00,1099.00,1099.00,1099.00,0,25,25.00
08/30/2004,22:03,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/30/2004,22:08,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/30/2004,22:10,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/30/2004,22:18,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/30/2004,22:26,1099.25,1099.25,1099.25,1099.25,30,0,30.00
08/30/2004,22:27,1099.25,1099.25,1099.25,1099.25,4,0,4.00
08/30/2004,22:29,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/30/2004,22:30,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/30/2004,22:31,1099.25,1099.25,1099.25,1099.25,2,0,2.00
08/30/2004,22:32,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/30/2004,22:38,1099.25,1099.25,1099.25,1099.25,15,0,15.00
08/30/2004,22:39,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/30/2004,22:42,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/30/2004,22:43,1099.00,1099.00,1099.00,1099.00,0,63,63.00
08/30/2004,22:44,1098.75,1098.75,1098.75,1098.75,0,7,7.00
08/30/2004,22:50,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/30/2004,22:51,1098.75,1098.75,1098.75,1098.75,0,21,21.00
08/30/2004,22:52,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/30/2004,22:54,1098.75,1098.75,1098.75,1098.75,0,17,17.00
08/30/2004,22:55,1098.75,1098.75,1098.75,1098.75,0,17,17.00
08/30/2004,22:56,1098.75,1098.75,1098.75,1098.75,0,11,11.00
08/30/2004,22:57,1098.75,1098.75,1098.75,1098.75,0,20,20.00
08/30/2004,22:58,1098.50,1098.75,1098.50,1098.75,2,1,3.00
08/30/2004,23:00,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/30/2004,23:02,1098.75,1098.75,1098.75,1098.75,3,0,3.00
08/30/2004,23:03,1098.75,1098.75,1098.75,1098.75,3,0,3.00
08/30/2004,23:04,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/30/2004,23:06,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/30/2004,23:07,1098.75,1098.75,1098.75,1098.75,6,0,6.00
08/30/2004,23:10,1098.75,1098.75,1098.75,1098.75,11,0,11.00
08/30/2004,23:11,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/30/2004,23:13,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/30/2004,23:16,1098.75,1098.75,1098.75,1098.75,0,10,10.00
08/30/2004,23:18,1099.00,1099.00,1099.00,1099.00,3,0,3.00
08/30/2004,23:21,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/30/2004,23:22,1099.00,1099.00,1099.00,1099.00,4,0,4.00
08/30/2004,23:26,1098.75,1098.75,1098.75,1098.75,0,20,20.00
08/30/2004,23:27,1098.75,1098.75,1098.75,1098.75,0,5,5.00
08/30/2004,23:29,1098.75,1098.75,1098.75,1098.75,0,12,12.00
08/30/2004,23:30,1098.75,1098.75,1098.75,1098.75,0,13,13.00
08/30/2004,23:31,1098.75,1098.75,1098.75,1098.75,0,15,15.00
08/30/2004,23:35,1099.00,1099.00,1099.00,1099.00,74,0,74.00
08/30/2004,23:36,1098.75,1098.75,1098.75,1098.75,0,9,9.00
08/30/2004,23:39,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/30/2004,23:48,1098.75,1098.75,1098.75,1098.75,0,10,10.00
08/30/2004,23:51,1098.75,1098.75,1098.50,1098.50,0,10,10.00
08/30/2004,23:53,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/30/2004,23:54,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/30/2004,23:56,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/31/2004,00:01,1098.75,1098.75,1098.50,1098.50,1,50,51.00
08/31/2004,00:02,1098.50,1098.50,1098.50,1098.50,0,2,2.00
08/31/2004,00:06,1098.50,1098.50,1098.50,1098.50,0,3,3.00
08/31/2004,00:09,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/31/2004,00:10,1098.75,1098.75,1098.75,1098.75,13,0,13.00
08/31/2004,00:11,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/31/2004,00:16,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/31/2004,00:18,1098.75,1098.75,1098.75,1098.75,0,4,4.00
08/31/2004,00:22,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/31/2004,00:23,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/31/2004,00:27,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,00:28,1099.00,1099.00,1099.00,1099.00,38,0,38.00
08/31/2004,00:31,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,00:32,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/31/2004,00:35,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,00:41,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,00:43,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/31/2004,00:44,1099.00,1099.00,1099.00,1099.00,0,14,14.00
08/31/2004,00:46,1098.75,1098.75,1098.75,1098.75,0,2,2.00
08/31/2004,00:51,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,00:55,1099.00,1099.00,1099.00,1099.00,17,0,17.00
08/31/2004,00:56,1099.00,1099.00,1099.00,1099.00,4,0,4.00
08/31/2004,00:58,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,01:01,1099.00,1099.00,1099.00,1099.00,4,0,4.00
08/31/2004,01:02,1099.00,1099.25,1099.00,1099.25,5,0,5.00
08/31/2004,01:04,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/31/2004,01:06,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/31/2004,01:10,1099.00,1099.00,1099.00,1099.00,0,26,26.00
08/31/2004,01:11,1099.00,1099.00,1099.00,1099.00,0,2,2.00
08/31/2004,01:13,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/31/2004,01:14,1098.75,1098.75,1098.75,1098.75,0,1,1.00
08/31/2004,01:16,1099.00,1099.00,1098.75,1098.75,9,53,62.00
08/31/2004,01:17,1098.50,1098.50,1098.50,1098.50,0,5,5.00
08/31/2004,01:23,1098.50,1098.75,1098.50,1098.50,2,16,18.00
08/31/2004,01:26,1098.75,1098.75,1098.75,1098.75,4,0,4.00
08/31/2004,01:28,1098.50,1098.50,1098.25,1098.25,0,55,55.00
08/31/2004,01:29,1098.25,1098.25,1098.25,1098.25,0,10,10.00
08/31/2004,01:30,1098.25,1098.25,1098.25,1098.25,0,5,5.00
08/31/2004,01:32,1098.50,1098.50,1098.50,1098.50,7,0,7.00
08/31/2004,01:33,1098.50,1098.50,1098.50,1098.50,3,0,3.00
08/31/2004,01:34,1098.50,1098.50,1098.50,1098.50,1,0,1.00
08/31/2004,01:35,1098.25,1098.75,1098.25,1098.50,21,2,23.00
08/31/2004,01:36,1098.75,1098.75,1098.75,1098.75,2,0,2.00
08/31/2004,01:37,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/31/2004,01:39,1098.50,1098.50,1098.50,1098.50,0,3,3.00
08/31/2004,01:41,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/31/2004,01:43,1098.75,1098.75,1098.75,1098.75,1,0,1.00
08/31/2004,01:45,1098.75,1098.75,1098.75,1098.75,21,0,21.00
08/31/2004,01:46,1098.75,1098.75,1098.75,1098.75,18,0,18.00
08/31/2004,01:49,1098.75,1098.75,1098.50,1098.75,15,1,16.00
08/31/2004,01:51,1098.75,1098.75,1098.50,1098.50,2,10,12.00
08/31/2004,01:52,1098.75,1098.75,1098.75,1098.75,5,0,5.00
08/31/2004,01:54,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/31/2004,01:55,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/31/2004,01:56,1099.25,1099.25,1099.25,1099.25,5,0,5.00
08/31/2004,01:58,1099.25,1099.25,1099.25,1099.25,1,0,1.00
08/31/2004,01:59,1099.00,1099.00,1099.00,1099.00,0,5,5.00
08/31/2004,02:00,1099.00,1099.25,1099.00,1099.25,72,1,73.00
08/31/2004,02:01,1099.25,1099.50,1099.25,1099.25,7,9,16.00
08/31/2004,02:02,1099.50,1099.50,1099.25,1099.25,117,17,134.00
08/31/2004,02:03,1099.50,1099.50,1099.50,1099.50,46,0,46.00
08/31/2004,02:04,1099.50,1099.50,1099.50,1099.50,52,0,52.00
08/31/2004,02:05,1099.25,1099.50,1099.25,1099.50,24,2,26.00
08/31/2004,02:06,1099.50,1099.75,1099.25,1099.25,54,9,63.00
08/31/2004,02:07,1099.50,1099.50,1099.50,1099.50,52,0,52.00
08/31/2004,02:08,1099.75,1099.75,1099.50,1099.50,12,5,17.00
08/31/2004,02:09,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/31/2004,02:10,1099.50,1099.50,1099.50,1099.50,0,56,56.00
08/31/2004,02:12,1099.50,1099.50,1099.50,1099.50,0,3,3.00
08/31/2004,02:13,1099.50,1099.50,1099.50,1099.50,0,71,71.00
08/31/2004,02:15,1099.50,1099.50,1099.25,1099.50,2,2,4.00
08/31/2004,02:16,1099.25,1099.50,1099.25,1099.50,50,2,52.00
08/31/2004,02:17,1099.50,1099.50,1099.50,1099.50,42,0,42.00
08/31/2004,02:18,1099.50,1099.50,1099.50,1099.50,48,0,48.00
08/31/2004,02:19,1099.50,1099.75,1099.50,1099.50,44,16,60.00
08/31/2004,02:21,1099.25,1099.25,1099.00,1099.00,0,80,80.00
08/31/2004,02:22,1099.00,1099.00,1098.75,1099.00,2,126,128.00
08/31/2004,02:23,1099.00,1099.00,1099.00,1099.00,36,0,36.00
08/31/2004,02:25,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/31/2004,02:26,1099.00,1099.00,1099.00,1099.00,5,0,5.00
08/31/2004,02:27,1099.25,1099.25,1099.25,1099.25,7,0,7.00
08/31/2004,02:28,1099.00,1099.00,1099.00,1099.00,0,1,1.00
08/31/2004,02:29,1099.25,1099.25,1099.25,1099.25,8,0,8.00
08/31/2004,02:30,1099.25,1099.25,1099.25,1099.25,30,0,30.00
08/31/2004,02:31,1099.25,1099.25,1099.00,1099.25,22,4,26.00
08/31/2004,02:32,1099.00,1099.25,1099.00,1099.00,1,247,248.00
08/31/2004,02:33,1099.25,1099.25,1099.00,1099.00,19,1,20.00
08/31/2004,02:35,1099.25,1099.25,1099.25,1099.25,46,0,46.00
08/31/2004,02:36,1099.50,1099.50,1099.25,1099.25,2,26,28.00
08/31/2004,02:37,1099.25,1099.50,1099.25,1099.50,7,6,13.00
08/31/2004,02:38,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/31/2004,02:39,1099.25,1099.50,1099.25,1099.50,2,26,28.00
08/31/2004,02:40,1099.25,1099.25,1099.25,1099.25,0,19,19.00
08/31/2004,02:41,1099.25,1099.25,1099.25,1099.25,0,2,2.00
08/31/2004,02:42,1099.50,1099.50,1099.50,1099.50,7,0,7.00
08/31/2004,02:44,1099.50,1099.50,1099.25,1099.25,7,10,17.00
08/31/2004,02:45,1099.25,1099.25,1099.25,1099.25,0,18,18.00
08/31/2004,02:46,1099.00,1099.00,1098.75,1098.75,7,81,88.00
08/31/2004,02:48,1099.00,1099.00,1098.75,1098.75,7,40,47.00
08/31/2004,02:49,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,02:50,1099.00,1099.00,1099.00,1099.00,33,0,33.00
08/31/2004,02:51,1098.75,1098.75,1098.75,1098.75,0,46,46.00
08/31/2004,02:52,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/31/2004,02:54,1098.75,1098.75,1098.75,1098.75,0,30,30.00
08/31/2004,02:55,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/31/2004,02:57,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/31/2004,02:58,1098.75,1098.75,1098.75,1098.75,0,7,7.00
08/31/2004,02:59,1099.00,1099.00,1099.00,1099.00,10,0,10.00
08/31/2004,03:00,1098.75,1098.75,1098.75,1098.75,0,10,10.00
08/31/2004,03:01,1098.75,1098.75,1098.75,1098.75,0,22,22.00
08/31/2004,03:02,1098.75,1099.00,1098.50,1098.75,12,105,117.00
08/31/2004,03:03,1098.75,1098.75,1098.50,1098.50,0,16,16.00
08/31/2004,03:04,1098.75,1099.00,1098.75,1098.75,32,5,37.00
08/31/2004,03:05,1098.75,1098.75,1098.50,1098.50,0,34,34.00
08/31/2004,03:06,1098.75,1098.75,1098.75,1098.75,6,0,6.00
08/31/2004,03:07,1098.75,1098.75,1098.75,1098.75,10,0,10.00
08/31/2004,03:08,1098.50,1098.50,1098.50,1098.50,0,15,15.00
08/31/2004,03:09,1098.75,1098.75,1098.75,1098.75,41,0,41.00
08/31/2004,03:10,1098.50,1098.50,1098.50,1098.50,0,1,1.00
08/31/2004,03:11,1098.75,1098.75,1098.75,1098.75,36,0,36.00
08/31/2004,03:12,1098.75,1098.75,1098.75,1098.75,3,0,3.00
08/31/2004,03:14,1098.75,1098.75,1098.75,1098.75,31,0,31.00
08/31/2004,03:15,1098.75,1098.75,1098.75,1098.75,10,0,10.00
08/31/2004,03:16,1099.00,1099.00,1099.00,1099.00,2,0,2.00
08/31/2004,03:17,1099.00,1099.00,1099.00,1099.00,8,0,8.00
08/31/2004,03:18,1099.00,1099.00,1099.00,1099.00,128,0,128.00
08/31/2004,03:19,1099.00,1099.25,1099.00,1099.25,23,0,23.00
08/31/2004,03:20,1099.00,1099.00,1099.00,1099.00,0,37,37.00
08/31/2004,03:22,1099.25,1099.25,1099.00,1099.00,8,32,40.00
08/31/2004,03:23,1099.25,1099.25,1099.00,1099.00,3,3,6.00
08/31/2004,03:25,1099.00,1099.25,1098.75,1099.00,22,66,88.00
08/31/2004,03:26,1099.00,1099.00,1099.00,1099.00,1,0,1.00
08/31/2004,03:27,1099.00,1099.25,1099.00,1099.25,20,0,20.00
08/31/2004,03:28,1099.00,1099.00,1099.00,1099.00,0,14,14.00
08/31/2004,03:29,1099.00,1099.00,1099.00,1099.00,0,19,19.00
08/31/2004,03:30,1099.00,1099.25,1099.00,1099.00,8,26,34.00
08/31/2004,03:31,1099.25,1099.25,1099.00,1099.00,1,28,29.00
08/31/2004,03:32,1099.25,1099.25,1099.25,1099.25,26,0,26.00
08/31/2004,03:33,1099.25,1099.75,1099.25,1099.50,104,5,109.00
08/31/2004,03:34,1099.50,1099.50,1099.50,1099.50,0,80,80.00
08/31/2004,03:35,1099.50,1099.75,1099.50,1099.50,66,38,104.00
08/31/2004,03:36,1099.75,1099.75,1099.75,1099.75,26,0,26.00
08/31/2004,03:37,1099.75,1099.75,1099.50,1099.50,2,12,14.00
08/31/2004,03:38,1099.50,1099.75,1099.50,1099.75,9,22,31.00
08/31/2004,03:39,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/31/2004,03:41,1099.75,1099.75,1099.75,1099.75,9,0,9.00
08/31/2004,03:43,1099.50,1099.75,1099.50,1099.75,1,14,15.00
08/31/2004,03:44,1099.75,1099.75,1099.75,1099.75,10,0,10.00
08/31/2004,03:45,1099.50,1099.50,1099.50,1099.50,0,19,19.00
08/31/2004,03:46,1099.50,1099.50,1099.50,1099.50,0,37,37.00
08/31/2004,03:47,1099.50,1099.50,1099.50,1099.50,0,43,43.00
08/31/2004,03:49,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/31/2004,03:50,1099.25,1099.25,1099.25,1099.25,0,32,32.00
08/31/2004,03:51,1099.00,1099.25,1099.00,1099.25,66,2,68.00
08/31/2004,03:54,1099.25,1099.50,1099.25,1099.50,15,0,15.00
08/31/2004,03:55,1099.25,1099.25,1099.25,1099.25,0,5,5.00
08/31/2004,03:56,1099.25,1099.25,1099.25,1099.25,0,10,10.00
08/31/2004,03:58,1099.50,1099.50,1099.50,1099.50,11,0,11.00
08/31/2004,04:00,1099.50,1099.50,1099.25,1099.25,5,3,8.00
08/31/2004,04:01,1099.50,1099.75,1099.50,1099.75,25,0,25.00
08/31/2004,04:03,1099.75,1099.75,1099.75,1099.75,5,0,5.00
08/31/2004,04:05,1099.75,1099.75,1099.50,1099.50,10,1,11.00
08/31/2004,04:06,1099.75,1099.75,1099.75,1099.75,20,0,20.00
08/31/2004,04:08,1099.75,1100.00,1099.75,1100.00,192,0,192.00
08/31/2004,04:09,1099.75,1099.75,1099.75,1099.75,0,5,5.00
08/31/2004,04:10,1099.75,1099.75,1099.75,1099.75,0,86,86.00
08/31/2004,04:11,1099.75,1099.75,1099.75,1099.75,0,1,1.00
08/31/2004,04:12,1099.75,1099.75,1099.75,1099.75,0,9,9.00
08/31/2004,04:13,1099.75,1099.75,1099.75,1099.75,0,10,10.00
08/31/2004,04:15,1099.75,1099.75,1099.75,1099.75,0,11,11.00
08/31/2004,04:16,1099.50,1099.75,1099.50,1099.75,9,1,10.00
08/31/2004,04:17,1099.50,1099.50,1099.50,1099.50,0,25,25.00
08/31/2004,04:18,1099.75,1099.75,1099.75,1099.75,9,0,9.00
08/31/2004,04:19,1099.75,1099.75,1099.75,1099.75,9,0,9.00
08/31/2004,04:20,1099.50,1099.50,1099.50,1099.50,0,20,20.00
08/31/2004,04:21,1099.75,1099.75,1099.25,1099.25,9,129,138.00
08/31/2004,04:22,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,04:23,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/31/2004,04:24,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,04:25,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,04:26,1099.25,1099.25,1099.25,1099.25,0,24,24.00
08/31/2004,04:27,1099.50,1099.50,1099.50,1099.50,25,0,25.00
08/31/2004,04:28,1099.25,1099.25,1099.25,1099.25,0,22,22.00
08/31/2004,04:29,1099.25,1099.25,1099.25,1099.25,0,43,43.00
08/31/2004,04:30,1099.50,1099.50,1099.25,1099.25,9,1,10.00
08/31/2004,04:31,1099.25,1099.50,1099.25,1099.50,59,27,86.00
08/31/2004,04:32,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/31/2004,04:33,1099.50,1099.50,1099.50,1099.50,14,0,14.00
08/31/2004,04:34,1099.50,1099.50,1099.25,1099.50,10,3,13.00
08/31/2004,04:36,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,04:37,1099.50,1099.75,1099.50,1099.75,11,0,11.00
08/31/2004,04:38,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/31/2004,04:39,1099.25,1099.50,1099.25,1099.50,10,10,20.00
08/31/2004,04:40,1099.50,1099.50,1099.25,1099.50,3,5,8.00
08/31/2004,04:41,1099.75,1099.75,1099.50,1099.50,8,1,9.00
08/31/2004,04:42,1099.75,1099.75,1099.50,1099.50,9,4,13.00
08/31/2004,04:44,1099.50,1099.50,1099.50,1099.50,0,14,14.00
08/31/2004,04:45,1099.50,1099.50,1099.50,1099.50,0,9,9.00
08/31/2004,04:46,1099.25,1099.25,1099.25,1099.25,0,15,15.00
08/31/2004,04:47,1099.50,1099.50,1099.25,1099.25,9,5,14.00
08/31/2004,04:48,1099.25,1099.50,1099.25,1099.25,9,24,33.00
08/31/2004,04:49,1099.25,1099.25,1099.25,1099.25,0,6,6.00
08/31/2004,04:50,1099.25,1099.50,1099.25,1099.50,49,5,54.00
08/31/2004,04:51,1099.50,1099.50,1099.50,1099.50,34,0,34.00
08/31/2004,04:53,1099.50,1099.50,1099.25,1099.25,9,1,10.00
08/31/2004,04:54,1099.50,1099.50,1099.50,1099.50,7,0,7.00
08/31/2004,04:55,1099.50,1099.50,1099.50,1099.50,7,0,7.00
08/31/2004,04:56,1099.50,1099.50,1099.50,1099.50,6,0,6.00
08/31/2004,04:57,1099.50,1099.50,1099.50,1099.50,3,0,3.00
08/31/2004,04:58,1099.50,1099.50,1099.25,1099.25,7,2,9.00
08/31/2004,04:59,1099.50,1099.50,1099.25,1099.25,7,3,10.00
08/31/2004,05:00,1099.50,1099.50,1099.50,1099.50,7,0,7.00
08/31/2004,05:01,1099.25,1099.75,1099.25,1099.75,46,1,47.00
08/31/2004,05:02,1099.75,1099.75,1099.75,1099.75,7,0,7.00
08/31/2004,05:03,1099.50,1099.75,1099.50,1099.75,7,10,17.00
08/31/2004,05:04,1099.75,1099.75,1099.50,1099.50,7,10,17.00
08/31/2004,05:05,1099.50,1099.75,1099.50,1099.75,7,8,15.00
08/31/2004,05:06,1099.75,1099.75,1099.75,1099.75,7,0,7.00
08/31/2004,05:07,1099.50,1099.50,1099.50,1099.50,0,32,32.00
08/31/2004,05:08,1099.50,1099.50,1099.50,1099.50,0,7,7.00
08/31/2004,05:09,1099.50,1099.50,1099.50,1099.50,0,80,80.00
08/31/2004,05:10,1099.50,1099.75,1099.50,1099.75,7,14,21.00
08/31/2004,05:11,1099.75,1100.00,1099.50,1100.00,335,2,337.00
08/31/2004,05:12,1099.75,1099.75,1099.75,1099.75,0,10,10.00
08/31/2004,05:13,1099.75,1099.75,1099.50,1099.50,0,10,10.00
08/31/2004,05:14,1099.75,1099.75,1099.75,1099.75,7,0,7.00
08/31/2004,05:15,1099.75,1099.75,1099.75,1099.75,7,0,7.00
08/31/2004,05:16,1099.75,1099.75,1099.75,1099.75,12,0,12.00
08/31/2004,05:17,1099.75,1100.00,1099.75,1100.00,11,0,11.00
08/31/2004,05:18,1100.00,1100.00,1100.00,1100.00,7,0,7.00
08/31/2004,05:19,1100.00,1100.00,1100.00,1100.00,7,0,7.00
08/31/2004,05:20,1100.00,1100.00,1100.00,1100.00,10,0,10.00
08/31/2004,05:21,1100.00,1100.00,1100.00,1100.00,8,0,8.00
08/31/2004,05:22,1099.75,1099.75,1099.75,1099.75,0,27,27.00
08/31/2004,05:23,1099.75,1099.75,1099.50,1099.50,0,8,8.00
08/31/2004,05:24,1099.75,1099.75,1099.75,1099.75,7,0,7.00
08/31/2004,05:25,1099.75,1100.00,1099.75,1100.00,16,0,16.00
08/31/2004,05:26,1100.00,1100.00,1100.00,1100.00,7,0,7.00
08/31/2004,05:27,1100.00,1100.00,1100.00,1100.00,7,0,7.00
08/31/2004,05:28,1099.75,1100.00,1099.75,1100.00,2,4,6.00
08/31/2004,05:29,1100.00,1100.00,1099.75,1099.75,10,4,14.00
08/31/2004,05:30,1100.00,1100.00,1099.75,1099.75,10,35,45.00
08/31/2004,05:31,1099.75,1099.75,1099.75,1099.75,0,26,26.00
08/31/2004,05:32,1099.75,1099.75,1099.75,1099.75,0,11,11.00
08/31/2004,05:33,1099.50,1099.50,1099.50,1099.50,0,128,128.00
08/31/2004,05:34,1099.75,1099.75,1099.50,1099.50,10,8,18.00
08/31/2004,05:35,1099.50,1099.50,1099.50,1099.50,0,8,8.00
08/31/2004,05:36,1099.50,1099.50,1099.50,1099.50,0,41,41.00
08/31/2004,05:37,1099.50,1099.75,1099.50,1099.50,11,3,14.00
08/31/2004,05:38,1099.50,1099.50,1099.50,1099.50,0,27,27.00
08/31/2004,05:39,1099.75,1099.75,1099.75,1099.75,20,0,20.00
08/31/2004,05:40,1099.75,1099.75,1099.50,1099.50,11,34,45.00
08/31/2004,05:41,1099.50,1099.50,1099.50,1099.50,0,24,24.00
08/31/2004,05:42,1099.75,1099.75,1099.50,1099.50,11,2,13.00
08/31/2004,05:43,1099.50,1099.50,1099.25,1099.25,0,65,65.00
08/31/2004,05:44,1099.50,1099.50,1099.25,1099.25,11,11,22.00
08/31/2004,05:45,1099.50,1099.50,1099.50,1099.50,11,0,11.00
08/31/2004,05:46,1099.50,1099.50,1099.50,1099.50,5,0,5.00
08/31/2004,05:47,1099.50,1099.75,1099.50,1099.75,13,0,13.00
08/31/2004,05:48,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/31/2004,05:49,1099.50,1099.50,1099.50,1099.50,0,12,12.00
08/31/2004,05:50,1099.25,1099.50,1099.25,1099.50,1,87,88.00
08/31/2004,05:51,1099.50,1099.50,1099.50,1099.50,11,0,11.00
08/31/2004,05:52,1099.50,1099.50,1099.50,1099.50,11,0,11.00
08/31/2004,05:54,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,05:56,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,05:57,1099.50,1099.50,1099.50,1099.50,3,0,3.00
08/31/2004,05:58,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,05:59,1099.25,1099.25,1099.25,1099.25,0,50,50.00
08/31/2004,06:00,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,06:01,1099.25,1099.25,1099.25,1099.25,0,18,18.00
08/31/2004,06:02,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,06:04,1099.50,1099.50,1099.50,1099.50,26,0,26.00
08/31/2004,06:05,1099.25,1099.50,1099.25,1099.50,9,4,13.00
08/31/2004,06:07,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,06:08,1099.25,1099.25,1099.25,1099.25,0,25,25.00
08/31/2004,06:09,1099.50,1099.50,1099.50,1099.50,11,0,11.00
08/31/2004,06:11,1099.50,1099.75,1099.50,1099.50,22,1,23.00
08/31/2004,06:12,1099.50,1099.75,1099.50,1099.50,20,52,72.00
08/31/2004,06:13,1099.75,1099.75,1099.50,1099.50,9,2,11.00
08/31/2004,06:14,1099.50,1099.50,1099.50,1099.50,0,14,14.00
08/31/2004,06:15,1099.50,1099.50,1099.50,1099.50,0,9,9.00
08/31/2004,06:16,1099.50,1099.50,1099.50,1099.50,0,8,8.00
08/31/2004,06:17,1099.50,1099.50,1099.50,1099.50,0,4,4.00
08/31/2004,06:18,1099.50,1099.50,1099.50,1099.50,0,1,1.00
08/31/2004,06:19,1099.25,1099.50,1099.25,1099.50,9,3,12.00
08/31/2004,06:20,1099.50,1099.50,1099.50,1099.50,16,0,16.00
08/31/2004,06:21,1099.50,1099.50,1099.50,1099.50,227,0,227.00
08/31/2004,06:23,1099.50,1099.50,1099.25,1099.25,9,4,13.00
08/31/2004,06:24,1099.25,1099.25,1099.25,1099.25,0,1,1.00
08/31/2004,06:25,1099.25,1099.50,1099.25,1099.50,9,4,13.00
08/31/2004,06:26,1099.25,1099.25,1099.25,1099.25,0,77,77.00
08/31/2004,06:27,1099.50,1099.75,1099.50,1099.50,18,4,22.00
08/31/2004,06:28,1099.50,1099.50,1099.25,1099.25,0,111,111.00
08/31/2004,06:29,1099.50,1099.50,1099.50,1099.50,9,0,9.00
08/31/2004,06:30,1099.25,1099.50,1099.25,1099.50,9,102,111.00
08/31/2004,06:32,1099.25,1099.50,1099.25,1099.50,9,2,11.00
08/31/2004,06:33,1099.50,1099.50,1099.25,1099.25,1,1,2.00
08/31/2004,06:34,1099.25,1099.50,1099.25,1099.50,9,2,11.00
08/31/2004,06:35,1099.25,1099.50,1099.25,1099.25,15,85,100.00
08/31/2004,06:36,1099.25,1099.50,1099.25,1099.25,9,11,20.00
08/31/2004,06:38,1099.50,1099.50,1099.25,1099.25,10,14,24.00
08/31/2004,06:39,1099.25,1099.25,1099.25,1099.25,0,6,6.00
08/31/2004,06:40,1099.00,1099.50,1099.00,1099.50,27,10,37.00
08/31/2004,06:41,1099.25,1099.25,1099.25,1099.25,0,3,3.00
08/31/2004,06:42,1099.25,1099.25,1099.25,1099.25,0,6,6.00
08/31/2004,06:43,1099.25,1099.25,1099.25,1099.25,0,9,9.00
08/31/2004,06:45,1099.25,1099.50,1099.25,1099.50,6,11,17.00
08/31/2004,06:46,1099.25,1099.25,1099.25,1099.25,0,3,3.00
08/31/2004,06:47,1099.50,1099.50,1099.50,1099.50,7,0,7.00
08/31/2004,06:48,1099.50,1099.50,1099.50,1099.50,1,0,1.00
08/31/2004,06:49,1099.50,1099.50,1099.50,1099.50,28,0,28.00
08/31/2004,06:50,1099.50,1099.75,1099.50,1099.50,62,2,64.00
08/31/2004,06:51,1099.50,1099.50,1099.50,1099.50,0,76,76.00
08/31/2004,06:52,1099.50,1099.75,1099.50,1099.50,6,36,42.00
08/31/2004,06:53,1099.50,1099.50,1099.50,1099.50,0,2,2.00
08/31/2004,06:54,1099.75,1099.75,1099.50,1099.50,6,7,13.00
08/31/2004,06:55,1099.50,1099.75,1099.50,1099.75,7,1,8.00
08/31/2004,06:56,1099.50,1099.50,1099.50,1099.50,0,30,30.00
08/31/2004,06:57,1099.50,1099.50,1099.50,1099.50,0,72,72.00
08/31/2004,06:58,1099.75,1099.75,1099.50,1099.50,1,15,16.00
08/31/2004,06:59,1099.50,1099.75,1099.25,1099.25,7,35,42.00
08/31/2004,07:00,1099.50,1099.75,1099.50,1099.75,55,0,55.00
08/31/2004,07:01,1099.75,1099.75,1099.50,1099.50,7,3,10.00
08/31/2004,07:02,1099.75,1099.75,1099.75,1099.75,8,0,8.00
08/31/2004,07:03,1099.50,1099.50,1099.50,1099.50,0,5,5.00
08/31/2004,07:04,1099.75,1099.75,1099.75,1099.75,60,0,60.00
08/31/2004,07:05,1099.75,1099.75,1099.75,1099.75,94,0,94.00
08/31/2004,07:06,1099.75,1100.00,1099.75,1100.00,32,40,72.00
08/31/2004,07:07,1100.00,1100.00,1099.75,1100.00,13,3,16.00
08/31/2004,07:08,1099.75,1099.75,1099.75,1099.75,0,3,3.00
08/31/2004,07:09,1100.00,1100.00,1099.75,1100.00,120,1,121.00
08/31/2004,07:10,1100.00,1100.00,1099.75,1100.00,37,1,38.00
08/31/2004,07:11,1100.00,1100.00,1099.75,1100.00,23,5,28.00
08/31/2004,07:12,1100.00,1100.25,1099.75,1100.25,258,3,261.00
08/31/2004,07:13,1100.25,1100.25,1100.00,1100.25,129,11,140.00
08/31/2004,07:14,1100.25,1100.25,1100.00,1100.25,16,5,21.00
08/31/2004,07:15,1100.25,1100.25,1100.00,1100.25,111,28,139.00
08/31/2004,07:16,1100.00,1100.25,1100.00,1100.00,150,120,270.00
08/31/2004,07:17,1100.00,1100.25,1099.75,1100.00,29,5,34.00
08/31/2004,07:18,1100.25,1100.25,1100.00,1100.00,1,4,5.00
08/31/2004,07:19,1100.00,1100.25,1100.00,1100.25,1,11,12.00
08/31/2004,07:20,1100.00,1100.00,1099.75,1100.00,5,156,161.00
08/31/2004,07:21,1100.00,1100.00,1099.75,1099.75,9,6,15.00
08/31/2004,07:23,1099.75,1099.75,1099.75,1099.75,0,5,5.00
08/31/2004,07:24,1100.00,1100.00,1100.00,1100.00,15,0,15.00
08/31/2004,07:25,1100.00,1100.00,1099.75,1100.00,29,20,49.00
08/31/2004,07:27,1100.00,1100.00,1100.00,1100.00,30,0,30.00
08/31/2004,07:28,1099.75,1100.00,1099.75,1100.00,13,1,14.00
08/31/2004,07:29,1100.00,1100.00,1100.00,1100.00,80,0,80.00
08/31/2004,07:30,1100.00,1100.25,1099.75,1100.00,129,65,194.00
08/31/2004,07:31,1100.00,1100.00,1100.00,1100.00,0,11,11.00
08/31/2004,07:32,1100.00,1100.25,1100.00,1100.00,5,33,38.00
08/31/2004,07:33,1100.25,1100.25,1100.25,1100.25,4,0,4.00
08/31/2004,07:34,1100.00,1100.25,1100.00,1100.25,2,3,5.00
08/31/2004,07:35,1100.00,1100.25,1100.00,1100.25,5,2,7.00
08/31/2004,07:36,1100.25,1100.25,1100.25,1100.25,259,0,259.00
08/31/2004,07:38,1100.25,1100.50,1100.25,1100.25,87,2,89.00
08/31/2004,07:39,1100.50,1100.50,1100.25,1100.25,5,12,17.00
08/31/2004,07:40,1100.25,1100.25,1100.00,1100.25,68,39,107.00
08/31/2004,07:41,1100.25,1100.25,1100.25,1100.25,43,0,43.00
08/31/2004,07:42,1100.25,1100.50,1100.25,1100.25,4,5,9.00
08/31/2004,07:43,1100.25,1100.50,1100.00,1100.50,8,19,27.00
08/31/2004,07:44,1100.25,1100.50,1100.25,1100.50,141,20,161.00
08/31/2004,07:45,1100.50,1100.75,1100.50,1100.50,125,1,126.00
08/31/2004,07:47,1100.75,1100.75,1100.50,1100.75,71,32,103.00
08/31/2004,07:48,1100.75,1100.75,1100.50,1100.75,107,6,113.00
08/31/2004,07:49,1100.50,1100.50,1100.50,1100.50,0,40,40.00
08/31/2004,07:50,1100.50,1100.75,1100.50,1100.75,4,59,63.00
08/31/2004,07:51,1100.75,1100.75,1100.50,1100.50,5,46,51.00
08/31/2004,07:52,1100.50,1100.50,1100.50,1100.50,0,1,1.00
08/31/2004,07:53,1100.75,1101.00,1100.50,1101.00,154,5,159.00
08/31/2004,07:54,1101.00,1101.00,1100.75,1100.75,3,7,10.00
08/31/2004,07:55,1101.00,1101.00,1100.75,1101.00,17,29,46.00
08/31/2004,07:56,1101.00,1101.00,1100.75,1101.00,14,10,24.00
08/31/2004,07:57,1101.00,1101.00,1100.75,1100.75,6,7,13.00
08/31/2004,07:58,1100.75,1101.00,1100.75,1101.00,31,11,42.00
08/31/2004,07:59,1100.75,1101.00,1100.75,1100.75,3,180,183.00
08/31/2004,08:00,1101.00,1101.00,1100.50,1100.50,4,127,131.00
08/31/2004,08:01,1100.50,1100.75,1100.50,1100.75,17,4,21.00
08/31/2004,08:02,1100.75,1101.00,1100.75,1100.75,40,11,51.00
08/31/2004,08:03,1100.75,1101.00,1100.75,1100.75,2,10,12.00
08/31/2004,08:04,1100.75,1101.00,1100.75,1101.00,1,40,41.00
08/31/2004,08:05,1100.75,1101.00,1100.75,1100.75,1,9,10.00
08/31/2004,08:06,1100.75,1100.75,1100.75,1100.75,0,11,11.00
08/31/2004,08:07,1100.75,1101.00,1100.75,1101.00,8,32,40.00
08/31/2004,08:08,1100.75,1101.00,1100.75,1101.00,2,103,105.00
08/31/2004,08:09,1100.75,1101.00,1100.75,1100.75,1,110,111.00
08/31/2004,08:10,1100.75,1101.00,1100.50,1100.50,33,124,157.00
08/31/2004,08:11,1100.50,1100.75,1100.50,1100.50,20,3,23.00
08/31/2004,08:12,1100.50,1100.50,1100.50,1100.50,0,53,53.00
08/31/2004,08:13,1100.50,1100.75,1100.50,1100.50,1,6,7.00
08/31/2004,08:14,1100.50,1100.50,1100.50,1100.50,0,57,57.00
08/31/2004,08:15,1100.50,1100.75,1100.50,1100.75,33,36,69.00
08/31/2004,08:16,1100.50,1100.75,1100.50,1100.50,4,23,27.00
08/31/2004,08:17,1100.50,1100.75,1100.50,1100.75,3,20,23.00
08/31/2004,08:18,1100.50,1100.50,1100.50,1100.50,0,17,17.00
08/31/2004,08:19,1100.50,1100.75,1100.50,1100.75,1,3,4.00
08/31/2004,08:20,1100.50,1100.75,1100.50,1100.50,1,18,19.00
08/31/2004,08:21,1100.50,1100.75,1100.50,1100.50,5,9,14.00
08/31/2004,08:22,1100.50,1100.50,1100.50,1100.50,0,5,5.00
08/31/2004,08:23,1100.50,1100.75,1100.50,1100.75,2,19,21.00
08/31/2004,08:24,1100.75,1100.75,1100.50,1100.50,10,13,23.00
08/31/2004,08:25,1100.50,1100.50,1100.50,1100.50,0,10,10.00
08/31/2004,08:26,1100.50,1100.75,1100.50,1100.50,2,145,147.00
08/31/2004,08:27,1100.50,1100.50,1100.25,1100.25,2,103,105.00
08/31/2004,08:28,1100.25,1100.50,1100.25,1100.25,1,22,23.00
08/31/2004,08:29,1100.25,1100.50,1100.00,1100.00,34,727,761.00
08/31/2004,08:30,1100.25,1100.50,1100.25,1100.25,288,384,672.00
08/31/2004,08:31,1100.25,1100.50,1100.00,1100.50,1003,1824,2827.00
08/31/2004,08:32,1100.50,1101.25,1100.25,1101.25,2430,260,2690.00
08/31/2004,08:33,1101.25,1101.25,1100.75,1101.00,2070,1410,3480.00
08/31/2004,08:34,1100.75,1101.50,1100.75,1101.50,2192,155,2347.00
08/31/2004,08:35,1101.50,1101.75,1101.25,1101.25,1933,616,2549.00
08/31/2004,08:36,1101.25,1101.50,1101.00,1101.25,576,2724,3300.00
08/31/2004,08:37,1101.25,1101.50,1101.00,1101.00,395,590,985.00
08/31/2004,08:38,1101.25,1101.50,1101.00,1101.25,683,116,799.00
08/31/2004,08:39,1101.25,1101.50,1101.00,1101.25,385,1636,2021.00
08/31/2004,08:40,1101.00,1101.25,1100.75,1101.25,1423,883,2306.00
08/31/2004,08:41,1101.25,1101.75,1101.25,1101.75,1643,127,1770.00
08/31/2004,08:42,1101.75,1102.00,1101.50,1102.00,1529,299,1828.00
08/31/2004,08:43,1101.75,1102.00,1101.25,1101.25,244,1453,1697.00
08/31/2004,08:44,1101.25,1102.00,1101.25,1102.00,1837,104,1941.00
08/31/2004,08:45,1102.00,1102.50,1101.75,1102.50,2533,1049,3582.00
08/31/2004,08:46,1102.50,1102.75,1102.25,1102.50,3063,1561,4624.00
08/31/2004,08:47,1102.50,1102.50,1102.00,1102.25,741,2161,2902.00
08/31/2004,08:48,1102.25,1102.25,1102.00,1102.00,95,211,306.00
08/31/2004,08:49,1102.25,1102.25,1102.00,1102.00,85,950,1035.00
08/31/2004,08:50,1102.00,1102.25,1102.00,1102.00,362,338,700.00
08/31/2004,08:51,1102.00,1102.75,1102.00,1102.50,1872,808,2680.00
08/31/2004,08:52,1102.50,1102.75,1102.25,1102.50,1233,42,1275.00
08/31/2004,08:53,1102.50,1102.75,1102.25,1102.25,143,905,1048.00
08/31/2004,08:54,1102.25,1102.50,1102.25,1102.50,18,179,197.00
08/31/2004,08:55,1102.25,1102.50,1102.25,1102.25,33,521,554.00
08/31/2004,08:56,1102.25,1102.50,1102.25,1102.25,120,983,1103.00
08/31/2004,08:57,1102.25,1102.75,1102.25,1102.50,900,233,1133.00
08/31/2004,08:58,1102.50,1102.75,1102.25,1102.50,782,1359,2141.00
08/31/2004,08:59,1102.50,1102.50,1101.75,1101.75,105,1314,1419.00
08/31/2004,09:00,1101.75,1102.00,1101.75,1102.00,238,699,937.00
08/31/2004,09:01,1102.00,1102.00,1100.50,1100.75,2623,3825,6448.00
08/31/2004,09:02,1100.75,1101.00,1100.25,1100.75,985,1992,2977.00
08/31/2004,09:03,1100.75,1101.00,1100.50,1100.75,567,418,985.00
08/31/2004,09:04,1100.75,1101.25,1100.50,1100.75,1080,879,1959.00
08/31/2004,09:05,1100.50,1100.75,1100.00,1100.00,977,1919,2896.00
08/31/2004,09:06,1100.00,1100.50,1100.00,1100.00,477,1366,1843.00
08/31/2004,09:07,1100.00,1100.25,1099.50,1099.75,1230,2049,3279.00
08/31/2004,09:08,1099.75,1100.50,1099.75,1100.25,1826,997,2823.00
08/31/2004,09:09,1100.25,1100.25,1100.00,1100.00,217,1499,1716.00
08/31/2004,09:10,1100.00,1100.25,1099.50,1099.75,549,2493,3042.00
08/31/2004,09:11,1099.50,1100.00,1099.50,1099.75,1732,2059,3791.00
08/31/2004,09:12,1100.00,1100.00,1099.75,1099.75,126,1129,1255.00
08/31/2004,09:13,1099.75,1100.00,1099.50,1099.50,279,393,672.00
08/31/2004,09:14,1099.75,1100.00,1099.50,1099.75,1401,499,1900.00
08/31/2004,09:15,1099.75,1100.00,1099.50,1099.50,307,509,816.00
08/31/2004,09:16,1099.75,1099.75,1099.00,1099.00,809,2208,3017.00
08/31/2004,09:17,1099.25,1099.25,1098.75,1099.00,1011,3026,4037.00
08/31/2004,09:18,1099.00,1099.00,1098.25,1098.50,1262,2681,3943.00
08/31/2004,09:19,1098.50,1098.75,1098.50,1098.75,428,816,1244.00
08/31/2004,09:20,1098.75,1098.75,1098.25,1098.50,840,2526,3366.00
08/31/2004,09:21,1098.50,1098.75,1098.25,1098.75,423,1259,1682.00
08/31/2004,09:22,1098.50,1098.75,1098.50,1098.75,1230,70,1300.00
08/31/2004,09:23,1098.75,1098.75,1098.50,1098.75,349,106,455.00
08/31/2004,09:24,1098.75,1099.00,1098.50,1099.00,716,94,810.00
08/31/2004,09:25,1099.00,1099.00,1098.50,1098.50,339,437,776.00
08/31/2004,09:26,1098.75,1099.00,1098.50,1098.75,809,1861,2670.00
08/31/2004,09:27,1098.75,1098.75,1098.25,1098.50,74,1672,1746.00
08/31/2004,09:28,1098.50,1098.75,1098.00,1098.50,1657,2934,4591.00
08/31/2004,09:29,1098.25,1098.75,1098.25,1098.50,2040,919,2959.00
08/31/2004,09:30,1098.75,1099.00,1098.50,1099.00,1327,559,1886.00
08/31/2004,09:31,1099.00,1099.00,1098.50,1098.75,776,943,1719.00
08/31/2004,09:32,1098.50,1099.00,1098.50,1099.00,1496,374,1870.00
08/31/2004,09:33,1099.25,1099.25,1098.75,1099.00,379,495,874.00
08/31/2004,09:34,1098.75,1099.50,1098.75,1099.25,1223,123,1346.00
08/31/2004,09:35,1099.50,1099.75,1099.25,1099.75,1970,75,2045.00
08/31/2004,09:36,1099.75,1099.75,1099.50,1099.50,1931,80,2011.00
08/31/2004,09:37,1099.75,1099.75,1099.50,1099.75,663,103,766.00
08/31/2004,09:38,1099.75,1100.00,1099.50,1099.75,304,495,799.00
08/31/2004,09:39,1099.75,1100.00,1099.75,1099.75,40,742,782.00
08/31/2004,09:40,1099.75,1099.75,1099.50,1099.75,31,64,95.00
08/31/2004,09:41,1099.75,1099.75,1099.50,1099.50,118,124,242.00
08/31/2004,09:42,1099.50,1099.75,1099.50,1099.50,194,808,1002.00
08/31/2004,09:43,1099.50,1099.75,1099.25,1099.25,63,951,1014.00
08/31/2004,09:44,1099.25,1099.50,1098.50,1098.50,972,2253,3225.00
08/31/2004,09:45,1098.75,1098.75,1098.25,1098.50,677,762,1439.00
08/31/2004,09:46,1098.50,1098.75,1098.50,1098.75,236,212,448.00
08/31/2004,09:47,1098.75,1098.75,1098.50,1098.75,25,635,660.00
08/31/2004,09:48,1098.75,1098.75,1098.50,1098.75,420,292,712.00
08/31/2004,09:49,1098.75,1099.00,1098.50,1098.75,514,440,954.00
08/31/2004,09:50,1098.75,1098.75,1098.50,1098.50,216,22,238.00
08/31/2004,09:51,1098.75,1099.00,1098.50,1098.75,830,374,1204.00
08/31/2004,09:52,1098.50,1098.75,1098.25,1098.25,30,1152,1182.00
08/31/2004,09:53,1098.25,1098.50,1098.00,1098.25,2301,1759,4060.00
08/31/2004,09:54,1098.25,1098.50,1098.00,1098.00,708,552,1260.00
08/31/2004,09:55,1098.00,1098.25,1097.75,1098.00,338,2770,3108.00
08/31/2004,09:56,1097.75,1098.00,1097.50,1097.75,657,1529,2186.00
08/31/2004,09:57,1097.75,1098.00,1097.50,1097.75,468,737,1205.00
08/31/2004,09:58,1097.50,1097.75,1097.25,1097.50,858,1041,1899.00
08/31/2004,09:59,1097.50,1098.00,1097.50,1097.75,491,249,740.00
08/31/2004,10:00,1097.75,1098.00,1097.75,1098.00,87,456,543.00
08/31/2004,10:01,1097.75,1098.00,1097.25,1097.50,478,1909,2387.00
08/31/2004,10:02,1097.50,1097.75,1097.25,1097.75,1465,117,1582.00
08/31/2004,10:03,1097.75,1097.75,1097.25,1097.50,428,1309,1737.00
08/31/2004,10:04,1097.50,1097.75,1097.25,1097.75,287,77,364.00
08/31/2004,10:05,1097.75,1097.75,1097.00,1097.25,1699,2054,3753.00
08/31/2004,10:06,1097.25,1097.50,1096.50,1097.00,730,3087,3817.00
08/31/2004,10:07,1097.00,1097.00,1096.75,1097.00,970,534,1504.00
08/31/2004,10:08,1097.00,1097.00,1096.75,1096.75,877,119,996.00
08/31/2004,10:09,1097.00,1097.00,1096.50,1096.50,105,814,919.00
08/31/2004,10:10,1096.75,1096.75,1096.25,1096.50,739,3555,4294.00
08/31/2004,10:11,1096.50,1096.75,1096.25,1096.75,1010,121,1131.00
08/31/2004,10:12,1096.75,1096.75,1095.75,1096.50,1285,3285,4570.00
08/31/2004,10:13,1096.50,1096.75,1096.25,1096.50,1314,474,1788.00
08/31/2004,10:14,1096.75,1096.75,1096.25,1096.50,1107,1170,2277.00
08/31/2004,10:15,1096.50,1096.75,1096.50,1096.75,187,546,733.00
08/31/2004,10:16,1096.50,1096.75,1096.50,1096.75,338,435,773.00
08/31/2004,10:17,1096.75,1096.75,1096.50,1096.50,35,348,383.00
08/31/2004,10:18,1096.50,1096.75,1096.50,1096.75,79,188,267.00
08/31/2004,10:19,1096.50,1097.00,1096.50,1097.00,1250,1484,2734.00
08/31/2004,10:20,1096.75,1097.00,1096.75,1097.00,664,85,749.00
08/31/2004,10:21,1096.75,1097.25,1096.75,1097.00,1252,472,1724.00
08/31/2004,10:22,1097.00,1097.00,1096.50,1097.00,237,2385,2622.00
08/31/2004,10:23,1097.00,1097.00,1096.75,1097.00,97,265,362.00
08/31/2004,10:24,1096.75,1097.00,1096.50,1096.75,71,658,729.00
08/31/2004,10:25,1096.75,1097.00,1096.75,1097.00,306,69,375.00
08/31/2004,10:26,1096.75,1097.00,1096.75,1097.00,1654,14,1668.00
08/31/2004,10:27,1097.00,1097.00,1096.75,1097.00,235,48,283.00
08/31/2004,10:28,1096.75,1097.00,1096.75,1097.00,91,149,240.00
08/31/2004,10:29,1097.00,1097.00,1096.75,1097.00,530,53,583.00
08/31/2004,10:30,1097.00,1097.00,1096.75,1096.75,292,36,328.00
08/31/2004,10:31,1096.75,1096.75,1096.50,1096.50,87,1442,1529.00
08/31/2004,10:32,1096.50,1096.75,1096.50,1096.75,110,141,251.00
08/31/2004,10:33,1096.75,1096.75,1096.50,1096.75,513,14,527.00
08/31/2004,10:34,1096.75,1097.00,1096.50,1096.75,589,6,595.00
08/31/2004,10:35,1096.75,1097.25,1096.75,1097.25,608,76,684.00
08/31/2004,10:36,1097.25,1097.25,1097.00,1097.25,124,87,211.00
08/31/2004,10:37,1097.25,1097.25,1097.00,1097.00,147,1204,1351.00
08/31/2004,10:38,1097.00,1097.00,1096.75,1097.00,55,14,69.00
08/31/2004,10:39,1097.00,1097.00,1096.75,1097.00,94,53,147.00
08/31/2004,10:40,1097.00,1097.00,1096.25,1096.25,73,4091,4164.00
08/31/2004,10:41,1096.25,1096.50,1096.00,1096.25,2183,1443,3626.00
08/31/2004,10:42,1096.50,1096.50,1096.25,1096.50,127,593,720.00
08/31/2004,10:43,1096.25,1096.50,1096.25,1096.50,18,59,77.00
08/31/2004,10:44,1096.50,1096.50,1096.00,1096.50,374,463,837.00
08/31/2004,10:45,1096.25,1096.75,1096.25,1096.50,599,196,795.00
08/31/2004,10:46,1096.50,1096.75,1096.50,1096.75,28,9,37.00
08/31/2004,10:47,1096.50,1096.75,1096.50,1096.50,27,384,411.00
08/31/2004,10:48,1096.50,1096.75,1095.50,1095.75,524,4869,5393.00
08/31/2004,10:49,1095.75,1096.00,1095.75,1096.00,214,229,443.00
08/31/2004,10:50,1096.00,1096.25,1095.50,1095.75,2583,1482,4065.00
08/31/2004,10:51,1095.75,1096.25,1095.50,1096.00,2384,923,3307.00
08/31/2004,10:52,1096.00,1096.25,1095.75,1096.00,139,354,493.00
08/31/2004,10:53,1096.00,1096.25,1095.50,1095.75,375,415,790.00
08/31/2004,10:54,1095.75,1096.00,1095.50,1096.00,688,205,893.00
08/31/2004,10:55,1096.00,1096.25,1095.75,1096.25,422,133,555.00
08/31/2004,10:56,1096.25,1096.25,1096.00,1096.00,57,393,450.00
08/31/2004,10:57,1096.00,1096.25,1096.00,1096.00,60,105,165.00
08/31/2004,10:58,1096.00,1096.25,1096.00,1096.25,49,166,215.00
08/31/2004,10:59,1096.00,1096.25,1096.00,1096.25,43,51,94.00
08/31/2004,11:00,1096.00,1096.00,1095.50,1095.50,264,1124,1388.00
08/31/2004,11:01,1095.50,1095.75,1095.25,1095.75,435,1223,1658.00
08/31/2004,11:02,1095.75,1095.75,1095.25,1095.50,176,648,824.00
08/31/2004,11:03,1095.75,1096.00,1095.50,1095.50,459,296,755.00
08/31/2004,11:04,1095.50,1095.75,1095.25,1095.50,68,286,354.00
08/31/2004,11:05,1095.50,1095.75,1095.50,1095.75,234,185,419.00
08/31/2004,11:06,1095.75,1096.25,1095.75,1096.25,706,244,950.00
08/31/2004,11:07,1096.25,1096.25,1095.75,1096.00,617,546,1163.00
08/31/2004,11:08,1096.00,1096.25,1095.75,1095.75,116,261,377.00
08/31/2004,11:09,1095.75,1095.75,1095.25,1095.50,595,774,1369.00
08/31/2004,11:10,1095.50,1095.75,1095.25,1095.50,484,373,857.00
08/31/2004,11:11,1095.50,1096.00,1095.50,1096.00,571,292,863.00
08/31/2004,11:12,1095.75,1096.00,1095.75,1096.00,6,44,50.00
08/31/2004,11:13,1095.75,1096.00,1095.75,1096.00,232,20,252.00
08/31/2004,11:14,1096.00,1096.00,1095.75,1095.75,92,49,141.00
08/31/2004,11:15,1095.75,1096.00,1095.75,1095.75,35,7,42.00
08/31/2004,11:16,1095.75,1096.00,1095.75,1095.75,79,102,181.00
08/31/2004,11:17,1096.00,1096.25,1095.75,1096.25,863,11,874.00
08/31/2004,11:18,1096.25,1096.25,1096.00,1096.00,112,8,120.00
08/31/2004,11:19,1096.25,1096.25,1096.00,1096.25,47,7,54.00
08/31/2004,11:20,1096.25,1096.25,1096.00,1096.25,36,105,141.00
08/31/2004,11:21,1096.00,1096.50,1096.00,1096.50,1396,43,1439.00
08/31/2004,11:22,1096.50,1097.00,1096.25,1097.00,3189,528,3717.00
08/31/2004,11:23,1097.00,1097.00,1096.75,1096.75,325,245,570.00
08/31/2004,11:24,1096.75,1097.25,1096.75,1097.25,2772,923,3695.00
08/31/2004,11:25,1097.25,1097.50,1097.00,1097.00,682,867,1549.00
08/31/2004,11:26,1097.25,1097.25,1097.00,1097.00,23,77,100.00
08/31/2004,11:27,1097.00,1097.25,1097.00,1097.25,95,52,147.00
08/31/2004,11:28,1097.25,1097.25,1097.00,1097.00,22,82,104.00
08/31/2004,11:29,1097.00,1097.25,1097.00,1097.25,68,384,452.00
08/31/2004,11:30,1097.25,1097.25,1097.00,1097.00,282,274,556.00
08/31/2004,11:31,1097.25,1097.25,1096.75,1097.00,45,339,384.00
08/31/2004,11:32,1096.75,1097.00,1096.75,1097.00,65,38,103.00
08/31/2004,11:33,1097.00,1097.00,1096.75,1097.00,11,33,44.00
08/31/2004,11:34,1096.75,1097.00,1096.75,1096.75,84,113,197.00
08/31/2004,11:35,1096.75,1096.75,1096.75,1096.75,0,227,227.00
08/31/2004,11:36,1096.75,1097.00,1096.75,1097.00,501,9,510.00
08/31/2004,11:37,1096.75,1097.25,1096.75,1097.25,465,6,471.00
08/31/2004,11:38,1097.00,1097.25,1097.00,1097.00,114,19,133.00
08/31/2004,11:39,1097.25,1097.25,1096.75,1097.00,226,451,677.00
08/31/2004,11:40,1097.25,1097.25,1097.00,1097.25,28,12,40.00
08/31/2004,11:41,1097.25,1097.50,1097.00,1097.25,1251,75,1326.00
08/31/2004,11:42,1097.25,1097.50,1097.00,1097.50,622,37,659.00
08/31/2004,11:43,1097.25,1097.50,1097.25,1097.25,197,62,259.00
08/31/2004,11:44,1097.50,1097.75,1097.25,1097.75,1068,328,1396.00
08/31/2004,11:45,1097.50,1097.75,1097.00,1097.00,47,1413,1460.00
08/31/2004,11:46,1097.00,1097.25,1097.00,1097.00,12,150,162.00
08/31/2004,11:47,1097.25,1097.25,1097.00,1097.00,56,111,167.00
08/31/2004,11:48,1097.00,1097.50,1097.00,1097.00,344,226,570.00
08/31/2004,11:49,1097.25,1097.25,1097.00,1097.25,12,252,264.00
08/31/2004,11:50,1097.25,1097.50,1097.25,1097.50,730,0,730.00
08/31/2004,11:51,1097.50,1097.50,1097.25,1097.50,72,5,77.00
08/31/2004,11:52,1097.50,1097.50,1097.00,1097.00,10,198,208.00
08/31/2004,11:53,1097.00,1097.25,1096.75,1096.75,369,245,614.00
08/31/2004,11:54,1096.75,1097.00,1096.75,1097.00,73,16,89.00
08/31/2004,11:55,1096.75,1097.00,1096.75,1096.75,337,13,350.00
08/31/2004,11:56,1096.75,1096.75,1096.25,1096.25,401,1412,1813.00
08/31/2004,11:57,1096.25,1096.50,1096.25,1096.25,60,87,147.00
08/31/2004,11:58,1096.25,1096.50,1096.00,1096.25,626,1049,1675.00
08/31/2004,11:59,1096.50,1096.50,1096.25,1096.25,26,33,59.00
08/31/2004,12:00,1096.25,1096.50,1096.25,1096.25,9,73,82.00
08/31/2004,12:01,1096.25,1096.50,1096.25,1096.50,9,198,207.00
08/31/2004,12:02,1096.50,1096.50,1096.25,1096.50,53,14,67.00
08/31/2004,12:03,1096.50,1096.50,1096.25,1096.25,15,256,271.00
08/31/2004,12:04,1096.25,1096.50,1096.25,1096.25,7,178,185.00
08/31/2004,12:05,1096.25,1096.25,1096.00,1096.00,36,157,193.00
08/31/2004,12:06,1096.00,1096.50,1096.00,1096.25,271,81,352.00
08/31/2004,12:07,1096.50,1096.50,1096.25,1096.50,12,9,21.00
08/31/2004,12:08,1096.25,1096.75,1096.25,1096.50,719,808,1527.00
08/31/2004,12:09,1096.50,1096.50,1095.75,1096.00,79,1178,1257.00
08/31/2004,12:10,1096.00,1096.25,1095.50,1095.50,442,2245,2687.00
08/31/2004,12:11,1095.50,1095.50,1094.75,1095.25,896,4230,5126.00
08/31/2004,12:12,1095.25,1095.50,1095.25,1095.50,222,347,569.00
08/31/2004,12:13,1095.50,1095.50,1095.00,1095.00,189,987,1176.00
08/31/2004,12:14,1095.00,1095.25,1094.50,1095.00,1181,1694,2875.00
08/31/2004,12:15,1094.75,1095.00,1094.75,1095.00,195,161,356.00
08/31/2004,12:16,1095.00,1095.50,1094.75,1095.25,1447,230,1677.00
08/31/2004,12:17,1095.25,1095.50,1095.25,1095.25,30,118,148.00
08/31/2004,12:18,1095.50,1095.75,1095.25,1095.50,1734,157,1891.00
08/31/2004,12:19,1095.50,1095.75,1095.25,1095.25,31,1947,1978.00
08/31/2004,12:20,1095.25,1095.75,1095.00,1095.50,761,392,1153.00
08/31/2004,12:21,1095.75,1095.75,1095.50,1095.50,9,539,548.00
08/31/2004,12:22,1095.50,1095.75,1095.50,1095.50,2,47,49.00
08/31/2004,12:23,1095.50,1096.00,1095.50,1095.75,419,39,458.00
08/31/2004,12:24,1096.00,1096.25,1095.75,1096.25,724,27,751.00
08/31/2004,12:25,1096.25,1096.25,1095.75,1095.75,681,472,1153.00
08/31/2004,12:26,1096.00,1096.25,1095.75,1096.25,254,265,519.00
08/31/2004,12:27,1096.00,1096.25,1096.00,1096.00,8,304,312.00
08/31/2004,12:28,1096.00,1096.25,1096.00,1096.00,634,134,768.00
08/31/2004,12:29,1096.00,1096.25,1096.00,1096.00,275,6,281.00
08/31/2004,12:30,1096.00,1096.25,1096.00,1096.25,13,32,45.00
08/31/2004,12:31,1096.00,1096.25,1096.00,1096.25,530,102,632.00
08/31/2004,12:32,1096.00,1096.25,1096.00,1096.00,23,129,152.00
08/31/2004,12:33,1096.00,1096.25,1096.00,1096.00,2,278,280.00
08/31/2004,12:34,1096.25,1096.25,1096.00,1096.00,2,253,255.00
08/31/2004,12:35,1096.00,1096.25,1095.50,1095.75,22,750,772.00
08/31/2004,12:36,1095.50,1095.75,1095.25,1095.25,1494,880,2374.00
08/31/2004,12:37,1095.25,1095.75,1095.25,1095.75,750,444,1194.00
08/31/2004,12:38,1095.50,1095.75,1095.25,1095.75,207,277,484.00
08/31/2004,12:39,1095.50,1095.75,1095.25,1095.50,175,417,592.00
08/31/2004,12:40,1095.50,1095.75,1095.50,1095.50,4,94,98.00
08/31/2004,12:41,1095.50,1095.75,1095.25,1095.25,50,224,274.00
08/31/2004,12:42,1095.25,1095.75,1095.25,1095.50,199,51,250.00
08/31/2004,12:43,1095.75,1095.75,1095.50,1095.75,26,17,43.00
08/31/2004,12:44,1095.50,1095.75,1095.50,1095.75,481,6,487.00
08/31/2004,12:45,1096.00,1096.00,1095.75,1096.00,347,182,529.00
08/31/2004,12:46,1096.00,1096.00,1095.75,1095.75,414,139,553.00
08/31/2004,12:47,1096.00,1096.00,1095.75,1096.00,427,75,502.00
08/31/2004,12:48,1096.00,1096.00,1095.50,1095.75,641,455,1096.00
08/31/2004,12:49,1095.50,1096.00,1095.50,1095.75,221,87,308.00
08/31/2004,12:50,1096.00,1096.00,1095.75,1096.00,107,7,114.00
08/31/2004,12:51,1095.75,1096.00,1095.75,1096.00,48,10,58.00
08/31/2004,12:52,1096.00,1096.00,1095.75,1096.00,63,13,76.00
08/31/2004,12:53,1095.75,1096.00,1095.75,1096.00,20,4,24.00
08/31/2004,12:54,1095.75,1096.00,1095.75,1096.00,157,88,245.00
08/31/2004,12:55,1096.00,1096.00,1095.75,1096.00,31,2,33.00
08/31/2004,12:56,1096.00,1096.25,1096.00,1096.25,947,0,947.00
08/31/2004,12:57,1096.50,1097.00,1096.25,1096.75,2178,222,2400.00
08/31/2004,12:58,1096.50,1096.75,1096.50,1096.50,161,274,435.00
08/31/2004,12:59,1096.50,1096.75,1096.50,1096.75,677,8,685.00
08/31/2004,13:00,1096.75,1096.75,1096.25,1096.25,171,235,406.00
08/31/2004,13:01,1096.25,1096.50,1096.25,1096.25,275,1593,1868.00
08/31/2004,13:02,1096.25,1096.50,1096.25,1096.50,30,191,221.00
08/31/2004,13:03,1096.25,1096.50,1096.00,1096.25,104,710,814.00
08/31/2004,13:04,1096.25,1096.50,1096.00,1096.50,140,41,181.00
08/31/2004,13:05,1096.25,1096.50,1096.25,1096.25,12,112,124.00
08/31/2004,13:06,1096.25,1096.50,1096.25,1096.50,71,44,115.00
08/31/2004,13:07,1096.50,1096.50,1096.25,1096.25,196,148,344.00
08/31/2004,13:08,1096.50,1096.50,1096.25,1096.50,797,48,845.00
08/31/2004,13:09,1096.50,1096.50,1096.00,1096.25,754,387,1141.00
08/31/2004,13:10,1096.25,1096.25,1096.00,1096.00,84,15,99.00
08/31/2004,13:11,1096.00,1096.50,1096.00,1096.25,218,311,529.00
08/31/2004,13:12,1096.00,1096.25,1095.25,1095.25,598,2779,3377.00
08/31/2004,13:13,1095.25,1095.50,1094.25,1094.50,2017,4310,6327.00
08/31/2004,13:14,1094.50,1095.25,1094.50,1095.25,2269,688,2957.00
08/31/2004,13:15,1095.25,1095.50,1095.00,1095.25,208,257,465.00
08/31/2004,13:16,1095.25,1095.50,1095.00,1095.25,112,251,363.00
08/31/2004,13:17,1095.25,1095.50,1095.25,1095.25,17,842,859.00
08/31/2004,13:18,1095.25,1095.50,1095.25,1095.50,1072,60,1132.00
08/31/2004,13:19,1095.50,1095.50,1095.00,1095.25,324,269,593.00
08/31/2004,13:20,1095.00,1095.50,1095.00,1095.25,109,193,302.00
08/31/2004,13:21,1095.25,1095.50,1095.00,1095.50,1129,3,1132.00
08/31/2004,13:22,1095.50,1095.75,1095.25,1095.50,1009,19,1028.00
08/31/2004,13:23,1095.75,1096.00,1095.50,1096.00,739,21,760.00
08/31/2004,13:24,1096.00,1096.00,1095.25,1095.50,400,585,985.00
08/31/2004,13:25,1095.50,1095.75,1095.00,1095.25,714,577,1291.00
08/31/2004,13:26,1095.25,1095.50,1095.00,1095.25,973,43,1016.00
08/31/2004,13:27,1095.25,1096.00,1095.00,1096.00,1461,192,1653.00
08/31/2004,13:28,1096.25,1096.50,1095.75,1095.75,588,972,1560.00
08/31/2004,13:29,1095.75,1096.25,1095.75,1096.00,407,266,673.00
08/31/2004,13:30,1096.00,1096.25,1095.75,1096.00,46,508,554.00
08/31/2004,13:31,1095.75,1096.25,1095.75,1096.00,137,120,257.00
08/31/2004,13:32,1096.00,1096.25,1095.75,1096.00,479,604,1083.00
08/31/2004,13:33,1096.00,1096.25,1096.00,1096.00,14,65,79.00
08/31/2004,13:34,1096.25,1096.25,1096.00,1096.25,733,22,755.00
08/31/2004,13:35,1096.00,1096.25,1096.00,1096.25,31,13,44.00
08/31/2004,13:36,1096.00,1096.50,1095.75,1096.50,650,726,1376.00
08/31/2004,13:37,1096.50,1097.00,1096.25,1096.75,2057,679,2736.00
08/31/2004,13:38,1096.75,1096.75,1096.25,1096.50,1396,1443,2839.00
08/31/2004,13:39,1096.75,1097.00,1096.50,1097.00,1198,162,1360.00
08/31/2004,13:40,1097.00,1097.75,1096.75,1097.50,3226,708,3934.00
08/31/2004,13:41,1097.50,1098.25,1097.50,1098.00,2155,304,2459.00
08/31/2004,13:42,1098.25,1098.75,1098.00,1098.00,2904,2237,5141.00
08/31/2004,13:43,1098.00,1098.25,1098.00,1098.00,104,578,682.00
08/31/2004,13:44,1098.00,1098.25,1098.00,1098.00,212,147,359.00
08/31/2004,13:45,1098.00,1098.25,1098.00,1098.00,25,192,217.00
08/31/2004,13:46,1098.25,1098.25,1097.75,1098.25,2340,900,3240.00
08/31/2004,13:47,1098.25,1099.00,1098.00,1099.00,3278,280,3558.00
08/31/2004,13:48,1099.00,1099.75,1098.75,1099.50,4104,1958,6062.00
08/31/2004,13:49,1099.75,1099.75,1099.00,1099.00,711,1973,2684.00
08/31/2004,13:50,1099.00,1099.25,1098.75,1099.25,393,969,1362.00
08/31/2004,13:51,1099.00,1099.50,1099.00,1099.25,2081,224,2305.00
08/31/2004,13:52,1099.25,1099.50,1099.25,1099.50,32,631,663.00
08/31/2004,13:53,1099.25,1099.75,1099.25,1099.50,1361,664,2025.00
08/31/2004,13:54,1099.50,1099.50,1099.25,1099.50,512,133,645.00
08/31/2004,13:55,1099.50,1100.75,1099.25,1100.50,6186,1402,7588.00
08/31/2004,13:56,1100.50,1101.50,1100.25,1101.25,3777,446,4223.00
08/31/2004,13:57,1101.25,1101.50,1101.00,1101.25,1268,1280,2548.00
08/31/2004,13:58,1101.00,1101.25,1101.00,1101.00,528,2089,2617.00
08/31/2004,13:59,1101.00,1101.25,1100.75,1101.25,2009,1695,3704.00
08/31/2004,14:00,1101.25,1101.50,1101.00,1101.25,3327,625,3952.00
08/31/2004,14:01,1101.25,1101.50,1101.00,1101.00,130,1262,1392.00
08/31/2004,14:02,1101.00,1101.25,1101.00,1101.00,141,1702,1843.00
08/31/2004,14:03,1101.25,1101.25,1100.75,1100.75,106,1001,1107.00
08/31/2004,14:04,1100.75,1101.00,1100.25,1100.25,142,3524,3666.00
08/31/2004,14:05,1100.50,1100.50,1100.25,1100.25,186,123,309.00
08/31/2004,14:06,1100.25,1100.50,1100.25,1100.25,50,232,282.00
08/31/2004,14:07,1100.50,1100.50,1100.25,1100.50,3254,2258,5512.00
08/31/2004,14:08,1100.50,1100.50,1100.25,1100.50,702,338,1040.00
08/31/2004,14:09,1100.50,1100.50,1100.25,1100.25,170,425,595.00
08/31/2004,14:10,1100.50,1100.50,1100.25,1100.25,83,153,236.00
08/31/2004,14:11,1100.25,1100.50,1100.00,1100.25,1275,1438,2713.00
08/31/2004,14:12,1100.25,1100.25,1099.75,1099.75,291,1370,1661.00
08/31/2004,14:13,1099.75,1100.00,1099.25,1099.50,1023,2053,3076.00
08/31/2004,14:14,1099.50,1099.75,1099.00,1099.75,850,580,1430.00
08/31/2004,14:15,1099.75,1099.75,1099.50,1099.75,347,82,429.00
08/31/2004,14:16,1099.75,1100.00,1099.50,1100.00,260,38,298.00
08/31/2004,14:17,1100.00,1100.00,1099.50,1099.75,292,1023,1315.00
08/31/2004,14:18,1100.00,1100.00,1099.50,1099.50,183,341,524.00
08/31/2004,14:19,1099.50,1099.75,1099.25,1099.50,194,849,1043.00
08/31/2004,14:20,1099.50,1099.75,1099.50,1099.50,826,77,903.00
08/31/2004,14:21,1099.75,1100.00,1099.50,1099.75,924,114,1038.00
08/31/2004,14:22,1099.75,1100.00,1099.75,1099.75,82,705,787.00
08/31/2004,14:23,1099.75,1099.75,1099.00,1099.00,256,1798,2054.00
08/31/2004,14:24,1099.25,1099.25,1098.75,1098.75,42,921,963.00
08/31/2004,14:25,1098.75,1099.25,1098.75,1099.00,340,467,807.00
08/31/2004,14:26,1099.00,1099.50,1099.00,1099.50,1901,67,1968.00
08/31/2004,14:27,1099.25,1099.50,1099.25,1099.50,578,1045,1623.00
08/31/2004,14:28,1099.50,1099.75,1099.25,1099.75,1048,247,1295.00
08/31/2004,14:29,1099.50,1100.25,1099.25,1100.00,1620,331,1951.00
08/31/2004,14:30,1100.25,1100.50,1100.00,1100.50,3017,1198,4215.00
08/31/2004,14:31,1100.25,1100.50,1099.75,1100.00,279,1274,1553.00
08/31/2004,14:32,1100.25,1100.50,1100.00,1100.25,1299,303,1602.00
08/31/2004,14:33,1100.25,1100.50,1100.00,1100.25,403,98,501.00
08/31/2004,14:34,1100.25,1100.50,1100.00,1100.25,107,272,379.00
08/31/2004,14:35,1100.25,1100.50,1100.25,1100.25,28,187,215.00
08/31/2004,14:36,1100.50,1100.50,1100.25,1100.25,72,219,291.00
08/31/2004,14:37,1100.25,1100.50,1100.25,1100.25,46,120,166.00
08/31/2004,14:38,1100.50,1101.00,1100.25,1101.00,1701,100,1801.00
08/31/2004,14:39,1101.00,1101.25,1100.50,1100.50,1452,589,2041.00
08/31/2004,14:40,1100.75,1101.00,1100.50,1101.00,1466,81,1547.00
08/31/2004,14:41,1100.75,1101.50,1100.75,1101.25,2165,603,2768.00
08/31/2004,14:42,1101.25,1102.00,1101.00,1101.50,2001,689,2690.00
08/31/2004,14:43,1101.75,1101.75,1101.00,1101.25,764,1753,2517.00
08/31/2004,14:44,1101.25,1101.25,1101.00,1101.25,906,1965,2871.00
08/31/2004,14:45,1101.25,1101.75,1101.25,1101.50,1708,253,1961.00
08/31/2004,14:46,1101.50,1101.75,1101.25,1101.50,656,471,1127.00
08/31/2004,14:47,1101.50,1102.75,1101.50,1102.50,6451,1554,8005.00
08/31/2004,14:48,1102.75,1103.25,1102.50,1103.25,6116,1114,7230.00
08/31/2004,14:49,1103.00,1103.50,1102.75,1103.00,2467,1108,3575.00
08/31/2004,14:50,1103.25,1103.25,1102.75,1103.00,870,567,1437.00
08/31/2004,14:51,1103.00,1103.75,1103.00,1103.50,2547,1397,3944.00
08/31/2004,14:52,1103.50,1103.50,1103.00,1103.25,1629,1545,3174.00
08/31/2004,14:53,1103.25,1103.50,1102.75,1102.75,55,1414,1469.00
08/31/2004,14:54,1102.75,1103.00,1102.50,1102.75,162,1201,1363.00
08/31/2004,14:55,1102.75,1103.00,1102.50,1102.75,782,393,1175.00
08/31/2004,14:56,1102.50,1103.25,1102.50,1103.00,2473,798,3271.00
08/31/2004,14:57,1103.00,1103.50,1103.00,1103.50,2819,611,3430.00
08/31/2004,14:58,1103.50,1103.75,1103.25,1103.50,2522,2022,4544.00
08/31/2004,14:59,1103.50,1104.00,1103.50,1103.75,2848,747,3595.00
08/31/2004,15:00,1103.75,1104.50,1103.75,1104.50,7391,3690,11081.00
08/31/2004,15:01,1104.25,1104.50,1104.00,1104.25,3290,4212,7502.00
08/31/2004,15:02,1104.25,1104.50,1104.00,1104.25,2058,1169,3227.00
08/31/2004,15:03,1104.25,1104.25,1103.75,1104.25,1600,2305,3905.00
08/31/2004,15:04,1104.00,1104.75,1104.00,1104.50,1762,513,2275.00
08/31/2004,15:05,1104.75,1104.75,1104.25,1104.25,642,1603,2245.00
08/31/2004,15:06,1104.25,1104.50,1104.00,1104.50,1152,189,1341.00
08/31/2004,15:07,1104.50,1105.00,1104.25,1104.50,1667,873,2540.00
08/31/2004,15:08,1104.50,1105.00,1104.50,1104.75,564,243,807.00
08/31/2004,15:09,1104.75,1105.00,1104.75,1104.75,190,1233,1423.00
08/31/2004,15:10,1104.75,1105.00,1104.50,1104.75,487,171,658.00
08/31/2004,15:11,1104.75,1104.75,1104.25,1104.50,283,1330,1613.00
08/31/2004,15:12,1104.75,1104.75,1104.50,1104.50,282,302,584.00
08/31/2004,15:13,1104.50,1105.00,1104.50,1105.00,461,975,1436.00
08/31/2004,15:14,1104.75,1105.25,1104.75,1105.00,2155,1144,3299.00
08/31/2004,15:15,1105.00,1105.25,1104.75,1105.00,2053,2773,4826.00
08/31/2004,15:16,1105.00,1105.00,1104.75,1104.75,32,1,33.00
08/31/2004,15:31,1104.25,1104.75,1104.25,1104.25,381,659,1040.00
08/31/2004,15:32,1104.50,1104.50,1104.50,1104.50,447,0,447.00
08/31/2004,15:33,1104.25,1104.50,1104.25,1104.25,4,7,11.00
08/31/2004,15:34,1104.25,1104.50,1104.25,1104.50,22,45,67.00
08/31/2004,15:35,1104.50,1104.50,1104.25,1104.25,128,410,538.00
08/31/2004,15:36,1104.50,1104.75,1104.50,1104.75,151,0,151.00
08/31/2004,15:37,1104.75,1104.75,1104.50,1104.50,2,3,5.00
08/31/2004,15:38,1104.75,1104.75,1104.50,1104.50,1,68,69.00
08/31/2004,15:39,1104.25,1104.50,1104.25,1104.25,6,3,9.00
08/31/2004,15:41,1104.25,1104.50,1104.25,1104.50,185,17,202.00
08/31/2004,15:42,1104.50,1104.50,1104.50,1104.50,28,0,28.00
08/31/2004,15:43,1104.75,1105.00,1104.75,1104.75,193,10,203.00
08/31/2004,15:44,1104.75,1104.75,1104.75,1104.75,0,15,15.00
08/31/2004,15:45,1104.50,1104.50,1104.50,1104.50,0,5,5.00
08/31/2004,15:46,1104.75,1105.00,1104.75,1104.75,31,2,33.00
08/31/2004,15:47,1104.75,1105.00,1104.75,1105.00,4,24,28.00
08/31/2004,15:48,1104.75,1104.75,1104.75,1104.75,0,6,6.00
08/31/2004,15:49,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/31/2004,15:50,1105.00,1105.00,1104.75,1104.75,1,1,2.00
08/31/2004,15:51,1104.75,1104.75,1104.75,1104.75,0,84,84.00
08/31/2004,15:52,1104.75,1104.75,1104.50,1104.50,0,4,4.00
08/31/2004,15:53,1104.75,1104.75,1104.75,1104.75,6,0,6.00
08/31/2004,15:54,1104.75,1104.75,1104.75,1104.75,2,0,2.00
08/31/2004,15:55,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/31/2004,15:56,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/31/2004,15:57,1104.75,1104.75,1104.75,1104.75,6,0,6.00
08/31/2004,15:58,1104.75,1104.75,1104.75,1104.75,5,0,5.00
08/31/2004,15:59,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/31/2004,16:00,1104.75,1105.00,1104.75,1104.75,69,33,102.00
08/31/2004,17:01,1104.75,1104.75,1104.25,1104.25,0,245,245.00
08/31/2004,17:02,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,17:03,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/31/2004,17:06,1104.50,1104.50,1104.50,1104.50,4,0,4.00
08/31/2004,17:08,1104.50,1104.50,1104.50,1104.50,138,0,138.00
08/31/2004,17:09,1104.50,1104.75,1104.50,1104.50,9,4,13.00
08/31/2004,17:10,1104.50,1104.50,1104.25,1104.25,0,8,8.00
08/31/2004,17:11,1104.75,1104.75,1104.75,1104.75,1,0,1.00
08/31/2004,17:12,1104.50,1104.50,1104.50,1104.50,0,2,2.00
08/31/2004,17:16,1104.50,1104.50,1104.50,1104.50,0,5,5.00
08/31/2004,17:17,1104.50,1104.50,1104.50,1104.50,0,1,1.00
08/31/2004,17:18,1104.50,1104.75,1104.50,1104.50,5,4,9.00
08/31/2004,17:20,1104.50,1104.50,1104.50,1104.50,0,3,3.00
08/31/2004,17:21,1104.50,1104.50,1104.50,1104.50,0,33,33.00
08/31/2004,17:22,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/31/2004,17:24,1104.25,1104.25,1104.25,1104.25,0,9,9.00
08/31/2004,17:25,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,17:29,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,17:31,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/31/2004,17:33,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/31/2004,17:38,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,17:40,1104.50,1104.50,1104.50,1104.50,41,0,41.00
08/31/2004,17:41,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/31/2004,17:44,1104.25,1104.50,1104.25,1104.50,1,1,2.00
08/31/2004,17:46,1104.50,1104.50,1104.50,1104.50,14,0,14.00
08/31/2004,17:47,1104.25,1104.50,1104.25,1104.50,1,5,6.00
08/31/2004,17:48,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/31/2004,17:49,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,17:51,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/31/2004,17:52,1104.25,1104.25,1104.25,1104.25,0,4,4.00
08/31/2004,17:55,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/31/2004,17:56,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,17:57,1104.25,1104.25,1104.25,1104.25,0,51,51.00
08/31/2004,17:58,1104.50,1104.50,1104.50,1104.50,60,0,60.00
08/31/2004,17:59,1104.50,1104.50,1104.50,1104.50,17,0,17.00
08/31/2004,18:01,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/31/2004,18:02,1104.25,1104.50,1104.25,1104.25,2,2,4.00
08/31/2004,18:04,1104.25,1104.50,1104.25,1104.50,15,1,16.00
08/31/2004,18:05,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,18:07,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,18:08,1104.50,1104.50,1104.25,1104.25,1,2,3.00
08/31/2004,18:11,1104.50,1104.50,1104.25,1104.25,1,2,3.00
08/31/2004,18:13,1104.50,1104.50,1104.50,1104.50,25,0,25.00
08/31/2004,18:15,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,18:17,1104.50,1104.50,1104.25,1104.25,1,1,2.00
08/31/2004,18:19,1104.50,1104.50,1104.25,1104.25,1,10,11.00
08/31/2004,18:21,1104.50,1104.50,1104.50,1104.50,25,0,25.00
08/31/2004,18:23,1104.50,1104.50,1104.25,1104.25,1,1,2.00
08/31/2004,18:31,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,18:33,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/31/2004,18:35,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,18:39,1104.50,1104.50,1104.25,1104.25,1,1,2.00
08/31/2004,18:40,1104.50,1104.50,1104.25,1104.25,3,2,5.00
08/31/2004,18:41,1104.50,1104.50,1104.25,1104.25,1,1,2.00
08/31/2004,18:45,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/31/2004,18:47,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,18:49,1104.50,1104.50,1104.50,1104.50,11,0,11.00
08/31/2004,18:50,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/31/2004,18:51,1104.50,1104.50,1104.50,1104.50,10,0,10.00
08/31/2004,18:52,1104.25,1104.50,1104.25,1104.50,2,3,5.00
08/31/2004,18:55,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,18:58,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,19:03,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:04,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:07,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,19:11,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/31/2004,19:12,1104.50,1104.50,1104.50,1104.50,2,0,2.00
08/31/2004,19:14,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:16,1104.50,1104.50,1104.50,1104.50,24,0,24.00
08/31/2004,19:20,1104.50,1104.50,1104.50,1104.50,30,0,30.00
08/31/2004,19:29,1104.25,1104.25,1104.25,1104.25,0,2,2.00
08/31/2004,19:31,1104.25,1104.25,1104.25,1104.25,0,5,5.00
08/31/2004,19:37,1104.25,1104.25,1104.25,1104.25,0,4,4.00
08/31/2004,19:38,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,19:41,1104.25,1104.25,1104.25,1104.25,0,9,9.00
08/31/2004,19:42,1104.50,1104.50,1104.50,1104.50,3,0,3.00
08/31/2004,19:44,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:46,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:48,1104.25,1104.25,1104.25,1104.25,0,1,1.00
08/31/2004,19:50,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:51,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:54,1104.50,1104.50,1104.50,1104.50,1,0,1.00
08/31/2004,19:57,1104.50,1104.50,1104.50,1104.50,21,0,21.00
08/31/2004,19:59,1104.25,1104.25,1104.25,1104.25,0,3,3.00
08/31/2004,20:05,1104.50,1104.75,1104.50,1104.75,126,0,126.00
08/31/2004,20:06,1104.75,1104.75,1104.75,1104.75,5,0,5.00
08/31/2004,20:07,1104.75,1104.75,1104.75,1104.75,7,0,7.00
08/31/2004,20:08,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/31/2004,20:09,1104.75,1104.75,1104.75,1104.75,0,7,7.00
08/31/2004,20:12,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/31/2004,20:17,1104.75,1104.75,1104.75,1104.75,0,5,5.00
08/31/2004,20:19,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,20:22,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,20:25,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,20:27,1104.75,1104.75,1104.75,1104.75,0,5,5.00
08/31/2004,20:28,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/31/2004,20:32,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,20:37,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,20:38,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,20:41,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/31/2004,20:43,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/31/2004,20:44,1105.00,1105.00,1104.75,1105.00,3,1,4.00
08/31/2004,20:53,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,20:56,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/31/2004,20:57,1104.75,1104.75,1104.75,1104.75,0,5,5.00
08/31/2004,20:58,1104.75,1104.75,1104.75,1104.75,0,4,4.00
08/31/2004,21:01,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/31/2004,21:04,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,21:05,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,21:06,1104.75,1104.75,1104.75,1104.75,0,3,3.00
08/31/2004,21:07,1104.75,1104.75,1104.75,1104.75,0,18,18.00
08/31/2004,21:09,1104.75,1105.00,1104.75,1104.75,1,3,4.00
08/31/2004,21:10,1104.75,1104.75,1104.75,1104.75,0,1,1.00
08/31/2004,21:12,1104.75,1104.75,1104.75,1104.75,0,2,2.00
08/31/2004,21:14,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/31/2004,21:15,1105.00,1105.00,1105.00,1105.00,16,0,16.00
08/31/2004,21:16,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/31/2004,21:19,1105.00,1105.00,1105.00,1105.00,34,0,34.00
08/31/2004,21:20,1105.00,1105.00,1104.75,1105.00,27,1,28.00
08/31/2004,21:21,1105.00,1105.00,1105.00,1105.00,17,0,17.00
08/31/2004,21:22,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,21:25,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/31/2004,21:26,1105.00,1105.00,1105.00,1105.00,7,0,7.00
08/31/2004,21:27,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/31/2004,21:28,1105.00,1105.00,1105.00,1105.00,4,0,4.00
08/31/2004,21:29,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/31/2004,21:31,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,21:32,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,21:34,1105.00,1105.00,1105.00,1105.00,2,0,2.00
08/31/2004,21:37,1105.00,1105.00,1105.00,1105.00,4,0,4.00
08/31/2004,21:38,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/31/2004,21:39,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/31/2004,21:40,1105.00,1105.00,1104.75,1104.75,14,10,24.00
08/31/2004,21:43,1105.00,1105.00,1105.00,1105.00,11,0,11.00
08/31/2004,21:44,1105.00,1105.00,1105.00,1105.00,4,0,4.00
08/31/2004,21:45,1105.00,1105.00,1105.00,1105.00,5,0,5.00
08/31/2004,21:46,1105.00,1105.00,1105.00,1105.00,1,0,1.00
08/31/2004,21:48,1105.25,1105.25,1105.25,1105.25,6,0,6.00
08/31/2004,21:50,1105.00,1105.00,1105.00,1105.00,0,5,5.00
08/31/2004,21:52,1105.00,1105.00,1105.00,1105.00,0,2,2.00
08/31/2004,21:54,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/31/2004,21:55,1105.25,1105.25,1105.00,1105.00,1,1,2.00
08/31/2004,21:56,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,21:59,1105.00,1105.00,1105.00,1105.00,0,2,2.00
08/31/2004,22:00,1105.00,1105.00,1105.00,1105.00,0,20,20.00
08/31/2004,22:02,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,22:05,1105.00,1105.00,1105.00,1105.00,0,4,4.00
08/31/2004,22:13,1105.00,1105.00,1105.00,1105.00,0,11,11.00
08/31/2004,22:15,1105.25,1105.25,1105.25,1105.25,10,0,10.00
08/31/2004,22:21,1105.25,1105.25,1105.25,1105.25,5,0,5.00
08/31/2004,22:22,1105.25,1105.25,1105.25,1105.25,5,0,5.00
08/31/2004,22:23,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,22:24,1105.25,1105.25,1105.00,1105.00,15,10,25.00
08/31/2004,22:27,1105.00,1105.00,1105.00,1105.00,0,51,51.00
08/31/2004,22:30,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/31/2004,22:33,1105.00,1105.00,1105.00,1105.00,0,31,31.00
08/31/2004,22:34,1105.00,1105.00,1105.00,1105.00,0,30,30.00
08/31/2004,22:35,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/31/2004,22:36,1105.00,1105.00,1105.00,1105.00,0,2,2.00
08/31/2004,22:38,1105.00,1105.00,1105.00,1105.00,0,2,2.00
08/31/2004,22:40,1105.00,1105.00,1105.00,1105.00,0,2,2.00
08/31/2004,22:41,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/31/2004,22:46,1105.25,1105.25,1105.25,1105.25,10,0,10.00
08/31/2004,22:49,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,22:50,1105.25,1105.25,1105.25,1105.25,10,0,10.00
08/31/2004,22:52,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,22:54,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/31/2004,22:55,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,22:57,1105.00,1105.00,1105.00,1105.00,0,2,2.00
08/31/2004,23:00,1105.00,1105.25,1105.00,1105.25,4,20,24.00
08/31/2004,23:01,1105.25,1105.25,1105.25,1105.25,4,0,4.00
08/31/2004,23:03,1105.25,1105.25,1105.25,1105.25,26,0,26.00
08/31/2004,23:04,1105.25,1105.25,1105.25,1105.25,5,0,5.00
08/31/2004,23:05,1105.25,1105.25,1105.00,1105.00,1,1,2.00
08/31/2004,23:08,1105.25,1105.50,1105.25,1105.50,29,0,29.00
08/31/2004,23:09,1105.25,1105.25,1105.25,1105.25,0,6,6.00
08/31/2004,23:10,1105.50,1105.50,1105.00,1105.00,1,3,4.00
08/31/2004,23:11,1105.25,1105.25,1105.25,1105.25,6,0,6.00
08/31/2004,23:12,1105.25,1105.25,1105.25,1105.25,14,0,14.00
08/31/2004,23:13,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/31/2004,23:15,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/31/2004,23:16,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/31/2004,23:18,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/31/2004,23:22,1105.25,1105.25,1105.25,1105.25,8,0,8.00
08/31/2004,23:25,1105.25,1105.25,1105.25,1105.25,1,0,1.00
08/31/2004,23:26,1105.25,1105.50,1105.25,1105.50,6,0,6.00
08/31/2004,23:27,1105.50,1105.50,1105.25,1105.25,12,1,13.00
08/31/2004,23:31,1105.00,1105.00,1105.00,1105.00,0,6,6.00
08/31/2004,23:33,1105.00,1105.00,1105.00,1105.00,0,20,20.00
08/31/2004,23:35,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/31/2004,23:39,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/31/2004,23:40,1105.25,1105.25,1105.25,1105.25,2,0,2.00
08/31/2004,23:43,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/31/2004,23:48,1105.00,1105.00,1105.00,1105.00,0,3,3.00
08/31/2004,23:49,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,23:51,1105.00,1105.00,1105.00,1105.00,0,1,1.00
08/31/2004,23:56,1105.25,1105.25,1105.25,1105.25,3,0,3.00
08/31/2004,23:58,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/01/2004,00:00,1105.25,1105.25,1105.00,1105.00,14,3,17.00
09/01/2004,00:02,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/01/2004,00:11,1105.00,1105.00,1105.00,1105.00,0,10,10.00
09/01/2004,00:19,1105.00,1105.00,1105.00,1105.00,0,24,24.00
09/01/2004,00:29,1104.75,1104.75,1104.75,1104.75,0,46,46.00
09/01/2004,00:30,1104.75,1104.75,1104.75,1104.75,0,15,15.00
09/01/2004,00:32,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/01/2004,00:36,1104.75,1104.75,1104.75,1104.75,0,14,14.00
09/01/2004,00:37,1104.75,1104.75,1104.75,1104.75,0,11,11.00
09/01/2004,00:38,1104.75,1104.75,1104.75,1104.75,0,5,5.00
09/01/2004,00:41,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/01/2004,00:44,1104.50,1104.50,1104.50,1104.50,0,3,3.00
09/01/2004,00:45,1104.50,1104.50,1104.50,1104.50,0,25,25.00
09/01/2004,00:46,1104.50,1104.50,1104.50,1104.50,0,26,26.00
09/01/2004,00:47,1104.50,1104.50,1104.50,1104.50,0,12,12.00
09/01/2004,00:48,1104.50,1104.50,1104.50,1104.50,0,22,22.00
09/01/2004,00:56,1104.50,1104.50,1104.50,1104.50,0,15,15.00
09/01/2004,01:00,1104.50,1104.50,1104.50,1104.50,0,3,3.00
09/01/2004,01:01,1104.25,1104.25,1104.25,1104.25,0,3,3.00
09/01/2004,01:02,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/01/2004,01:04,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/01/2004,01:08,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/01/2004,01:09,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/01/2004,01:12,1104.50,1104.50,1104.50,1104.50,23,0,23.00
09/01/2004,01:13,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/01/2004,01:14,1104.50,1104.50,1104.50,1104.50,42,0,42.00
09/01/2004,01:15,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/01/2004,01:17,1104.50,1104.50,1104.50,1104.50,10,0,10.00
09/01/2004,01:18,1104.50,1104.50,1104.50,1104.50,91,0,91.00
09/01/2004,01:19,1104.75,1104.75,1104.75,1104.75,6,0,6.00
09/01/2004,01:20,1104.75,1104.75,1104.75,1104.75,40,0,40.00
09/01/2004,01:21,1104.50,1104.50,1104.50,1104.50,0,5,5.00
09/01/2004,01:22,1104.50,1104.50,1104.50,1104.50,0,8,8.00
09/01/2004,01:23,1104.50,1104.50,1104.50,1104.50,0,25,25.00
09/01/2004,01:26,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/01/2004,01:27,1104.75,1104.75,1104.50,1104.50,5,18,23.00
09/01/2004,01:28,1104.75,1104.75,1104.75,1104.75,1,0,1.00
09/01/2004,01:29,1104.25,1104.25,1104.25,1104.25,0,10,10.00
09/01/2004,01:31,1104.25,1104.50,1104.00,1104.00,5,100,105.00
09/01/2004,01:33,1104.00,1104.00,1104.00,1104.00,0,400,400.00
09/01/2004,01:34,1104.00,1104.00,1103.75,1103.75,0,16,16.00
09/01/2004,01:35,1104.00,1104.00,1104.00,1104.00,4,0,4.00
09/01/2004,01:36,1104.00,1104.00,1104.00,1104.00,38,0,38.00
09/01/2004,01:38,1104.00,1104.00,1104.00,1104.00,10,0,10.00
09/01/2004,01:39,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/01/2004,01:40,1104.25,1104.25,1104.25,1104.25,6,0,6.00
09/01/2004,01:42,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/01/2004,01:43,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/01/2004,01:45,1104.25,1104.25,1104.25,1104.25,12,0,12.00
09/01/2004,01:46,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/01/2004,01:49,1104.00,1104.00,1104.00,1104.00,0,6,6.00
09/01/2004,01:51,1104.00,1104.00,1104.00,1104.00,0,5,5.00
09/01/2004,01:53,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/01/2004,01:55,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/01/2004,01:56,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/01/2004,01:57,1104.00,1104.00,1104.00,1104.00,0,4,4.00
09/01/2004,01:58,1104.00,1104.00,1104.00,1104.00,0,1,1.00
09/01/2004,01:59,1104.00,1104.00,1104.00,1104.00,0,65,65.00
09/01/2004,02:00,1103.75,1103.75,1103.75,1103.75,0,151,151.00
09/01/2004,02:01,1103.75,1104.00,1103.50,1103.75,40,142,182.00
09/01/2004,02:02,1103.50,1103.50,1103.25,1103.50,45,93,138.00
09/01/2004,02:03,1103.25,1103.50,1103.25,1103.50,30,3,33.00
09/01/2004,02:04,1103.50,1103.50,1103.50,1103.50,8,0,8.00
09/01/2004,02:05,1103.50,1103.50,1103.25,1103.50,55,5,60.00
09/01/2004,02:06,1103.50,1103.50,1103.50,1103.50,44,0,44.00
09/01/2004,02:07,1103.50,1103.50,1103.25,1103.25,8,10,18.00
09/01/2004,02:08,1103.25,1103.25,1102.75,1103.00,34,441,475.00
09/01/2004,02:09,1103.00,1103.00,1102.75,1102.75,67,7,74.00
09/01/2004,02:10,1102.75,1103.00,1102.75,1103.00,109,1,110.00
09/01/2004,02:11,1103.25,1103.25,1103.00,1103.00,49,9,58.00
09/01/2004,02:12,1103.25,1103.25,1103.25,1103.25,6,0,6.00
09/01/2004,02:13,1103.25,1103.25,1103.25,1103.25,5,0,5.00
09/01/2004,02:14,1103.25,1103.50,1103.25,1103.50,14,91,105.00
09/01/2004,02:15,1103.25,1103.25,1103.25,1103.25,0,27,27.00
09/01/2004,02:16,1103.25,1103.25,1102.50,1103.00,5,395,400.00
09/01/2004,02:17,1103.00,1103.25,1103.00,1103.00,41,41,82.00
09/01/2004,02:18,1103.00,1103.00,1102.75,1102.75,0,27,27.00
09/01/2004,02:19,1103.00,1103.00,1102.75,1103.00,3,55,58.00
09/01/2004,02:20,1102.75,1103.00,1102.50,1102.75,22,86,108.00
09/01/2004,02:21,1102.75,1102.75,1102.50,1102.75,20,36,56.00
09/01/2004,02:22,1102.75,1103.25,1102.75,1103.25,82,10,92.00
09/01/2004,02:23,1103.00,1103.25,1103.00,1103.25,2,62,64.00
09/01/2004,02:24,1103.00,1103.25,1103.00,1103.00,2,41,43.00
09/01/2004,02:25,1103.00,1103.00,1103.00,1103.00,0,27,27.00
09/01/2004,02:26,1103.00,1103.00,1103.00,1103.00,0,49,49.00
09/01/2004,02:27,1102.75,1103.00,1102.75,1103.00,15,1,16.00
09/01/2004,02:28,1103.00,1103.00,1103.00,1103.00,22,0,22.00
09/01/2004,02:29,1103.00,1103.00,1103.00,1103.00,3,0,3.00
09/01/2004,02:30,1103.00,1103.25,1103.00,1103.25,64,0,64.00
09/01/2004,02:31,1103.25,1103.50,1103.25,1103.25,55,22,77.00
09/01/2004,02:32,1103.00,1103.25,1103.00,1103.00,12,16,28.00
09/01/2004,02:33,1103.25,1103.50,1103.25,1103.25,54,19,73.00
09/01/2004,02:34,1103.25,1103.50,1103.25,1103.25,11,40,51.00
09/01/2004,02:35,1103.25,1103.25,1103.25,1103.25,0,5,5.00
09/01/2004,02:36,1103.50,1103.50,1103.50,1103.50,5,0,5.00
09/01/2004,02:37,1103.25,1103.25,1103.25,1103.25,0,13,13.00
09/01/2004,02:38,1103.25,1103.25,1103.25,1103.25,0,24,24.00
09/01/2004,02:41,1103.50,1103.50,1103.50,1103.50,2,0,2.00
09/01/2004,02:42,1103.50,1103.75,1103.50,1103.75,182,1,183.00
09/01/2004,02:43,1103.75,1103.75,1103.75,1103.75,38,0,38.00
09/01/2004,02:44,1103.75,1103.75,1103.75,1103.75,4,0,4.00
09/01/2004,02:46,1103.75,1104.00,1103.75,1104.00,103,1,104.00
09/01/2004,02:47,1104.00,1104.25,1104.00,1104.25,515,5,520.00
09/01/2004,02:48,1104.25,1104.25,1104.25,1104.25,10,0,10.00
09/01/2004,02:49,1104.25,1104.25,1104.00,1104.00,4,30,34.00
09/01/2004,02:50,1104.00,1104.00,1104.00,1104.00,0,6,6.00
09/01/2004,02:51,1104.00,1104.00,1104.00,1104.00,0,7,7.00
09/01/2004,02:54,1104.00,1104.00,1104.00,1104.00,0,3,3.00
09/01/2004,02:55,1103.75,1104.00,1103.75,1104.00,1,2,3.00
09/01/2004,02:56,1103.75,1103.75,1103.50,1103.75,48,40,88.00
09/01/2004,02:57,1103.75,1103.75,1103.75,1103.75,26,0,26.00
09/01/2004,02:58,1103.75,1103.75,1103.75,1103.75,5,0,5.00
09/01/2004,02:59,1103.50,1103.75,1103.50,1103.75,9,24,33.00
09/01/2004,03:00,1103.75,1103.75,1103.75,1103.75,13,0,13.00
09/01/2004,03:01,1103.75,1103.75,1103.75,1103.75,2,0,2.00
09/01/2004,03:03,1104.00,1104.00,1104.00,1104.00,3,0,3.00
09/01/2004,03:04,1104.00,1104.00,1104.00,1104.00,71,0,71.00
09/01/2004,03:05,1104.00,1104.00,1104.00,1104.00,50,0,50.00
09/01/2004,03:06,1104.00,1104.00,1104.00,1104.00,21,0,21.00
09/01/2004,03:07,1103.75,1103.75,1103.75,1103.75,0,2,2.00
09/01/2004,03:08,1104.00,1104.00,1104.00,1104.00,51,0,51.00
09/01/2004,03:10,1103.75,1103.75,1103.75,1103.75,0,19,19.00
09/01/2004,03:13,1103.75,1103.75,1103.75,1103.75,0,12,12.00
09/01/2004,03:14,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/01/2004,03:21,1103.75,1103.75,1103.75,1103.75,0,70,70.00
09/01/2004,03:22,1103.75,1103.75,1103.75,1103.75,0,2,2.00
09/01/2004,03:23,1104.00,1104.00,1104.00,1104.00,5,0,5.00
09/01/2004,03:24,1104.00,1104.00,1104.00,1104.00,25,0,25.00
09/01/2004,03:25,1104.00,1104.00,1104.00,1104.00,25,0,25.00
09/01/2004,03:26,1104.00,1104.00,1104.00,1104.00,24,0,24.00
09/01/2004,03:27,1104.00,1104.00,1103.75,1103.75,70,33,103.00
09/01/2004,03:28,1103.75,1103.75,1103.75,1103.75,0,7,7.00
09/01/2004,03:29,1103.75,1103.75,1103.50,1103.75,24,107,131.00
09/01/2004,03:30,1103.75,1103.75,1103.50,1103.50,2,1,3.00
09/01/2004,03:31,1103.75,1103.75,1103.50,1103.75,27,3,30.00
09/01/2004,03:32,1103.75,1103.75,1103.75,1103.75,18,0,18.00
09/01/2004,03:34,1103.75,1103.75,1103.75,1103.75,37,0,37.00
09/01/2004,03:35,1103.75,1103.75,1103.75,1103.75,21,0,21.00
09/01/2004,03:36,1103.75,1103.75,1103.75,1103.75,65,0,65.00
09/01/2004,03:37,1103.75,1103.75,1103.50,1103.50,4,6,10.00
09/01/2004,03:38,1103.50,1103.50,1103.50,1103.50,0,1,1.00
09/01/2004,03:39,1103.50,1103.50,1103.50,1103.50,0,1,1.00
09/01/2004,03:40,1103.75,1103.75,1103.50,1103.50,1,11,12.00
09/01/2004,03:41,1103.75,1103.75,1103.75,1103.75,53,0,53.00
09/01/2004,03:42,1103.50,1103.75,1103.50,1103.50,1,10,11.00
09/01/2004,03:43,1103.50,1103.50,1103.50,1103.50,0,1,1.00
09/01/2004,03:44,1103.75,1103.75,1103.75,1103.75,22,0,22.00
09/01/2004,03:45,1103.75,1103.75,1103.75,1103.75,55,0,55.00
09/01/2004,03:46,1103.75,1103.75,1103.75,1103.75,6,0,6.00
09/01/2004,03:49,1104.00,1104.00,1104.00,1104.00,2,0,2.00
09/01/2004,03:50,1104.00,1104.00,1104.00,1104.00,46,0,46.00
09/01/2004,03:51,1104.00,1104.00,1104.00,1104.00,30,0,30.00
09/01/2004,03:52,1104.00,1104.00,1104.00,1104.00,15,0,15.00
09/01/2004,03:53,1104.00,1104.00,1104.00,1104.00,3,0,3.00
09/01/2004,03:54,1104.00,1104.00,1104.00,1104.00,46,0,46.00
09/01/2004,03:56,1104.00,1104.00,1104.00,1104.00,3,0,3.00
09/01/2004,03:57,1104.00,1104.00,1104.00,1104.00,30,0,30.00
09/01/2004,03:58,1104.00,1104.00,1104.00,1104.00,103,0,103.00
09/01/2004,03:59,1104.00,1104.00,1104.00,1104.00,9,0,9.00
09/01/2004,04:00,1104.00,1104.00,1104.00,1104.00,9,0,9.00
09/01/2004,04:02,1103.75,1103.75,1103.75,1103.75,0,110,110.00
09/01/2004,04:04,1103.75,1103.75,1103.75,1103.75,0,50,50.00
09/01/2004,04:05,1104.00,1104.00,1104.00,1104.00,45,0,45.00
09/01/2004,04:06,1104.00,1104.00,1104.00,1104.00,3,0,3.00
09/01/2004,04:08,1104.25,1104.25,1104.25,1104.25,10,0,10.00
09/01/2004,04:10,1104.00,1104.25,1104.00,1104.25,10,10,20.00
09/01/2004,04:11,1104.00,1104.00,1104.00,1104.00,0,6,6.00
09/01/2004,04:12,1104.00,1104.00,1104.00,1104.00,0,8,8.00
09/01/2004,04:13,1104.00,1104.00,1104.00,1104.00,0,3,3.00
09/01/2004,04:14,1104.00,1104.00,1104.00,1104.00,0,4,4.00
09/01/2004,04:16,1103.75,1103.75,1103.75,1103.75,0,7,7.00
09/01/2004,04:17,1103.75,1103.75,1103.75,1103.75,0,2,2.00
09/01/2004,04:19,1103.75,1103.75,1103.75,1103.75,0,2,2.00
09/01/2004,04:24,1104.00,1104.00,1104.00,1104.00,59,0,59.00
09/01/2004,04:25,1104.00,1104.00,1104.00,1104.00,9,0,9.00
09/01/2004,04:26,1104.25,1104.25,1104.00,1104.25,4,1,5.00
09/01/2004,04:27,1104.00,1104.00,1104.00,1104.00,0,3,3.00
09/01/2004,04:28,1104.00,1104.00,1104.00,1104.00,0,95,95.00
09/01/2004,04:29,1104.00,1104.00,1104.00,1104.00,0,86,86.00
09/01/2004,04:30,1103.75,1104.00,1103.75,1104.00,39,15,54.00
09/01/2004,04:31,1104.00,1104.00,1104.00,1104.00,100,0,100.00
09/01/2004,04:32,1104.25,1104.25,1104.25,1104.25,73,0,73.00
09/01/2004,04:33,1104.25,1104.25,1104.00,1104.25,56,2,58.00
09/01/2004,04:34,1104.25,1104.25,1104.25,1104.25,3,0,3.00
09/01/2004,04:35,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/01/2004,04:36,1104.00,1104.00,1104.00,1104.00,0,1,1.00
09/01/2004,04:37,1104.25,1104.25,1104.25,1104.25,17,0,17.00
09/01/2004,04:38,1104.25,1104.25,1104.25,1104.25,8,0,8.00
09/01/2004,04:39,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/01/2004,04:41,1104.50,1104.50,1104.25,1104.50,19,1,20.00
09/01/2004,04:42,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/01/2004,04:43,1104.50,1104.50,1104.50,1104.50,126,0,126.00
09/01/2004,04:44,1104.50,1104.50,1104.50,1104.50,8,0,8.00
09/01/2004,04:45,1104.50,1104.50,1104.25,1104.25,14,1,15.00
09/01/2004,04:46,1104.25,1104.25,1104.00,1104.00,0,59,59.00
09/01/2004,04:47,1104.00,1104.00,1104.00,1104.00,0,1,1.00
09/01/2004,04:48,1104.00,1104.00,1104.00,1104.00,0,5,5.00
09/01/2004,04:49,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/01/2004,04:50,1104.25,1104.25,1104.25,1104.25,10,0,10.00
09/01/2004,04:51,1104.25,1104.25,1104.00,1104.00,2,1,3.00
09/01/2004,04:52,1104.25,1104.25,1104.25,1104.25,34,0,34.00
09/01/2004,04:54,1104.50,1104.50,1104.25,1104.50,37,6,43.00
09/01/2004,04:55,1104.50,1104.50,1104.50,1104.50,22,0,22.00
09/01/2004,04:56,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/01/2004,04:59,1104.50,1104.50,1104.50,1104.50,10,0,10.00
09/01/2004,05:00,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/01/2004,05:02,1104.50,1104.50,1104.50,1104.50,10,0,10.00
09/01/2004,05:04,1104.75,1104.75,1104.50,1104.75,101,1,102.00
09/01/2004,05:05,1104.75,1104.75,1104.75,1104.75,23,0,23.00
09/01/2004,05:06,1104.75,1104.75,1104.75,1104.75,14,0,14.00
09/01/2004,05:07,1104.75,1104.75,1104.50,1104.50,6,3,9.00
09/01/2004,05:09,1104.75,1104.75,1104.75,1104.75,7,0,7.00
09/01/2004,05:10,1104.50,1104.50,1104.50,1104.50,0,4,4.00
09/01/2004,05:11,1104.50,1104.50,1104.50,1104.50,0,104,104.00
09/01/2004,05:12,1104.50,1104.50,1104.50,1104.50,0,19,19.00
09/01/2004,05:13,1104.25,1104.50,1104.25,1104.25,1,7,8.00
09/01/2004,05:14,1104.25,1104.25,1104.25,1104.25,0,20,20.00
09/01/2004,05:15,1104.50,1104.50,1104.50,1104.50,25,0,25.00
09/01/2004,05:16,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/01/2004,05:21,1104.50,1104.50,1104.50,1104.50,28,0,28.00
09/01/2004,05:22,1104.50,1104.50,1104.50,1104.50,11,0,11.00
09/01/2004,05:23,1104.50,1104.75,1104.50,1104.50,7,3,10.00
09/01/2004,05:24,1104.50,1104.50,1104.50,1104.50,0,52,52.00
09/01/2004,05:25,1104.25,1104.25,1104.25,1104.25,0,78,78.00
09/01/2004,05:26,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/01/2004,05:27,1104.25,1104.25,1104.25,1104.25,0,2,2.00
09/01/2004,05:32,1104.25,1104.50,1104.25,1104.50,2,1,3.00
09/01/2004,05:33,1104.25,1104.25,1104.25,1104.25,0,14,14.00
09/01/2004,05:37,1104.25,1104.25,1104.25,1104.25,0,63,63.00
09/01/2004,05:38,1104.25,1104.25,1104.00,1104.00,0,3,3.00
09/01/2004,05:40,1104.00,1104.00,1104.00,1104.00,0,2,2.00
09/01/2004,05:41,1104.00,1104.00,1104.00,1104.00,0,2,2.00
09/01/2004,05:42,1104.25,1104.25,1104.00,1104.25,18,10,28.00
09/01/2004,05:43,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/01/2004,05:44,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/01/2004,05:45,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/01/2004,05:46,1104.25,1104.25,1104.25,1104.25,58,0,58.00
09/01/2004,05:47,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/01/2004,05:49,1104.25,1104.25,1104.25,1104.25,0,9,9.00
09/01/2004,05:50,1104.50,1104.50,1104.25,1104.25,1,57,58.00
09/01/2004,05:53,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/01/2004,05:54,1104.50,1104.50,1104.50,1104.50,3,0,3.00
09/01/2004,05:55,1104.50,1104.50,1104.50,1104.50,32,0,32.00
09/01/2004,05:56,1104.50,1104.50,1104.50,1104.50,8,0,8.00
09/01/2004,05:58,1104.50,1104.50,1104.25,1104.25,1,1,2.00
09/01/2004,06:00,1104.25,1104.25,1104.25,1104.25,0,38,38.00
09/01/2004,06:01,1104.25,1104.25,1104.00,1104.25,11,36,47.00
09/01/2004,06:02,1104.25,1104.25,1104.25,1104.25,9,0,9.00
09/01/2004,06:03,1104.25,1104.25,1104.25,1104.25,13,0,13.00
09/01/2004,06:04,1104.25,1104.25,1104.25,1104.25,44,0,44.00
09/01/2004,06:05,1104.50,1104.50,1104.50,1104.50,9,0,9.00
09/01/2004,06:06,1104.50,1105.00,1104.50,1104.75,68,85,153.00
09/01/2004,06:07,1104.75,1104.75,1104.75,1104.75,0,41,41.00
09/01/2004,06:08,1104.75,1104.75,1104.75,1104.75,0,18,18.00
09/01/2004,06:09,1104.75,1104.75,1104.75,1104.75,0,40,40.00
09/01/2004,06:10,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/01/2004,06:11,1104.75,1104.75,1104.50,1104.75,6,22,28.00
09/01/2004,06:12,1104.75,1104.75,1104.75,1104.75,2,0,2.00
09/01/2004,06:13,1104.75,1104.75,1104.75,1104.75,6,0,6.00
09/01/2004,06:14,1104.75,1105.00,1104.75,1104.75,6,1,7.00
09/01/2004,06:15,1104.75,1105.00,1104.75,1104.75,10,2,12.00
09/01/2004,06:16,1105.00,1105.25,1105.00,1105.25,328,0,328.00
09/01/2004,06:17,1105.25,1105.25,1105.25,1105.25,3,0,3.00
09/01/2004,06:18,1105.25,1105.50,1105.25,1105.25,146,59,205.00
09/01/2004,06:19,1105.25,1105.25,1105.25,1105.25,0,32,32.00
09/01/2004,06:20,1105.00,1105.25,1105.00,1105.25,1,1,2.00
09/01/2004,06:21,1105.25,1105.50,1105.00,1105.25,13,10,23.00
09/01/2004,06:23,1105.25,1105.25,1105.25,1105.25,0,9,9.00
09/01/2004,06:24,1105.25,1105.25,1105.00,1105.25,1,10,11.00
09/01/2004,06:25,1105.00,1105.25,1105.00,1105.25,1,5,6.00
09/01/2004,06:26,1105.00,1105.00,1104.75,1104.75,0,77,77.00
09/01/2004,06:27,1104.75,1105.00,1104.75,1105.00,60,2,62.00
09/01/2004,06:28,1105.00,1105.00,1104.75,1105.00,7,100,107.00
09/01/2004,06:30,1104.75,1105.00,1104.75,1105.00,1,1,2.00
09/01/2004,06:31,1105.00,1105.00,1105.00,1105.00,10,0,10.00
09/01/2004,06:32,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/01/2004,06:34,1104.75,1104.75,1104.50,1104.50,0,104,104.00
09/01/2004,06:35,1104.50,1104.75,1104.50,1104.75,29,1,30.00
09/01/2004,06:36,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/01/2004,06:37,1105.00,1105.00,1105.00,1105.00,10,0,10.00
09/01/2004,06:38,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/01/2004,06:39,1105.25,1105.25,1104.75,1105.00,3,157,160.00
09/01/2004,06:40,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/01/2004,06:41,1104.75,1104.75,1104.75,1104.75,0,13,13.00
09/01/2004,06:42,1105.00,1105.00,1104.75,1104.75,50,45,95.00
09/01/2004,06:43,1104.75,1104.75,1104.50,1104.50,0,63,63.00
09/01/2004,06:44,1104.50,1104.50,1104.25,1104.25,0,20,20.00
09/01/2004,06:45,1104.25,1104.75,1104.25,1104.75,54,1,55.00
09/01/2004,06:46,1104.50,1104.50,1104.25,1104.25,0,75,75.00
09/01/2004,06:48,1104.50,1104.75,1104.50,1104.75,5,0,5.00
09/01/2004,06:49,1104.75,1105.00,1104.75,1105.00,76,0,76.00
09/01/2004,06:50,1104.75,1104.75,1104.75,1104.75,0,28,28.00
09/01/2004,06:51,1104.50,1104.50,1104.50,1104.50,0,2,2.00
09/01/2004,06:52,1104.50,1105.00,1104.50,1104.75,36,18,54.00
09/01/2004,06:53,1104.75,1105.00,1104.75,1105.00,2,14,16.00
09/01/2004,06:54,1104.75,1104.75,1104.75,1104.75,0,41,41.00
09/01/2004,06:56,1104.50,1104.50,1104.50,1104.50,0,107,107.00
09/01/2004,06:57,1104.50,1104.50,1104.50,1104.50,0,15,15.00
09/01/2004,06:58,1104.50,1104.75,1104.50,1104.75,1,4,5.00
09/01/2004,06:59,1104.75,1104.75,1104.75,1104.75,2,0,2.00
09/01/2004,07:00,1104.50,1104.50,1104.50,1104.50,0,30,30.00
09/01/2004,07:01,1104.25,1104.25,1104.25,1104.25,0,24,24.00
09/01/2004,07:02,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/01/2004,07:03,1104.25,1104.50,1104.25,1104.25,1,62,63.00
09/01/2004,07:05,1104.50,1104.50,1104.25,1104.25,2,1,3.00
09/01/2004,07:06,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/01/2004,07:07,1104.25,1104.25,1104.00,1104.00,0,27,27.00
09/01/2004,07:08,1104.25,1104.25,1104.25,1104.25,32,0,32.00
09/01/2004,07:09,1104.25,1104.25,1104.00,1104.00,18,10,28.00
09/01/2004,07:11,1104.25,1104.25,1104.25,1104.25,68,0,68.00
09/01/2004,07:12,1104.50,1104.50,1104.25,1104.25,100,1,101.00
09/01/2004,07:14,1104.25,1104.25,1104.00,1104.00,1,226,227.00
09/01/2004,07:16,1104.00,1104.00,1103.75,1103.75,2,209,211.00
09/01/2004,07:17,1103.75,1104.00,1103.75,1103.75,17,97,114.00
09/01/2004,07:18,1103.75,1104.00,1103.75,1104.00,20,6,26.00
09/01/2004,07:19,1104.00,1104.25,1104.00,1104.25,23,0,23.00
09/01/2004,07:20,1104.00,1104.00,1104.00,1104.00,0,41,41.00
09/01/2004,07:21,1104.00,1104.00,1103.75,1103.75,0,51,51.00
09/01/2004,07:22,1103.75,1103.75,1103.75,1103.75,0,62,62.00
09/01/2004,07:23,1103.75,1104.00,1103.75,1104.00,123,9,132.00
09/01/2004,07:24,1104.25,1104.25,1104.00,1104.00,1,1,2.00
09/01/2004,07:25,1104.00,1104.00,1104.00,1104.00,0,4,4.00
09/01/2004,07:28,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/01/2004,07:29,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/01/2004,07:30,1104.25,1104.25,1104.00,1104.25,5,13,18.00
09/01/2004,07:31,1104.25,1104.25,1104.25,1104.25,58,0,58.00
09/01/2004,07:33,1104.25,1104.25,1104.25,1104.25,9,0,9.00
09/01/2004,07:34,1104.00,1104.00,1104.00,1104.00,0,150,150.00
09/01/2004,07:35,1104.00,1104.00,1104.00,1104.00,0,3,3.00
09/01/2004,07:36,1104.25,1104.25,1104.25,1104.25,132,0,132.00
09/01/2004,07:37,1104.25,1104.25,1104.25,1104.25,31,0,31.00
09/01/2004,07:38,1104.00,1104.25,1104.00,1104.25,95,1,96.00
09/01/2004,07:39,1104.25,1104.25,1104.00,1104.25,11,20,31.00
09/01/2004,07:40,1104.00,1104.00,1103.75,1103.75,0,246,246.00
09/01/2004,07:41,1103.75,1103.75,1103.75,1103.75,0,145,145.00
09/01/2004,07:42,1104.00,1104.00,1103.75,1104.00,2,12,14.00
09/01/2004,07:43,1104.00,1104.00,1103.75,1103.75,10,5,15.00
09/01/2004,07:44,1104.00,1104.00,1104.00,1104.00,1,0,1.00
09/01/2004,07:45,1103.75,1104.00,1103.75,1103.75,1,6,7.00
09/01/2004,07:46,1104.00,1104.00,1104.00,1104.00,92,0,92.00
09/01/2004,07:47,1103.75,1103.75,1103.50,1103.75,1,85,86.00
09/01/2004,07:48,1103.50,1103.75,1103.50,1103.75,23,5,28.00
09/01/2004,07:50,1103.50,1103.75,1103.50,1103.50,4,3,7.00
09/01/2004,07:51,1103.50,1103.75,1103.50,1103.75,1,4,5.00
09/01/2004,07:52,1103.50,1103.75,1103.50,1103.50,4,57,61.00
09/01/2004,07:53,1103.75,1103.75,1103.50,1103.75,55,3,58.00
09/01/2004,07:54,1103.75,1103.75,1103.50,1103.50,2,20,22.00
09/01/2004,07:55,1103.75,1103.75,1103.25,1103.25,10,224,234.00
09/01/2004,07:56,1103.50,1103.50,1103.25,1103.50,7,261,268.00
09/01/2004,07:57,1103.25,1103.75,1103.25,1103.75,435,334,769.00
09/01/2004,07:58,1103.75,1103.75,1103.50,1103.50,15,5,20.00
09/01/2004,07:59,1103.75,1103.75,1103.75,1103.75,241,0,241.00
09/01/2004,08:00,1103.75,1104.00,1103.75,1103.75,15,1,16.00
09/01/2004,08:01,1103.75,1104.00,1103.75,1103.75,2,128,130.00
09/01/2004,08:02,1103.50,1103.75,1103.50,1103.75,213,11,224.00
09/01/2004,08:03,1103.75,1103.75,1103.75,1103.75,63,0,63.00
09/01/2004,08:04,1103.75,1103.75,1103.75,1103.75,53,0,53.00
09/01/2004,08:05,1103.75,1104.00,1103.75,1103.75,21,5,26.00
09/01/2004,08:06,1104.00,1104.00,1104.00,1104.00,1,0,1.00
09/01/2004,08:07,1104.00,1104.00,1103.75,1103.75,10,6,16.00
09/01/2004,08:08,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/01/2004,08:09,1103.75,1103.75,1103.50,1103.50,0,99,99.00
09/01/2004,08:10,1103.50,1103.75,1103.50,1103.75,11,2,13.00
09/01/2004,08:11,1103.50,1103.50,1103.50,1103.50,0,5,5.00
09/01/2004,08:12,1103.75,1103.75,1103.75,1103.75,61,0,61.00
09/01/2004,08:13,1103.75,1103.75,1103.75,1103.75,38,0,38.00
09/01/2004,08:14,1103.50,1103.50,1103.50,1103.50,0,11,11.00
09/01/2004,08:15,1103.50,1103.75,1103.50,1103.50,5,127,132.00
09/01/2004,08:16,1103.25,1103.50,1103.25,1103.50,54,6,60.00
09/01/2004,08:17,1103.50,1103.50,1103.50,1103.50,73,0,73.00
09/01/2004,08:18,1103.50,1103.50,1103.25,1103.50,47,6,53.00
09/01/2004,08:19,1103.50,1103.50,1103.00,1103.00,53,373,426.00
09/01/2004,08:20,1103.00,1103.25,1103.00,1103.00,128,131,259.00
09/01/2004,08:21,1103.25,1103.25,1103.25,1103.25,58,0,58.00
09/01/2004,08:22,1103.25,1103.25,1103.25,1103.25,85,0,85.00
09/01/2004,08:23,1103.25,1103.25,1103.25,1103.25,7,0,7.00
09/01/2004,08:24,1103.50,1103.50,1103.25,1103.25,3,34,37.00
09/01/2004,08:25,1103.50,1103.50,1103.25,1103.25,2,219,221.00
09/01/2004,08:26,1103.25,1103.50,1103.00,1103.25,15,437,452.00
09/01/2004,08:27,1103.25,1103.50,1103.00,1103.00,10,102,112.00
09/01/2004,08:28,1103.25,1103.25,1103.25,1103.25,90,0,90.00
09/01/2004,08:29,1103.25,1103.25,1103.00,1103.25,269,19,288.00
09/01/2004,08:30,1103.25,1103.50,1103.00,1103.00,327,742,1069.00
09/01/2004,08:31,1103.00,1103.25,1102.75,1103.25,1275,1104,2379.00
09/01/2004,08:32,1103.25,1103.50,1103.00,1103.25,1699,730,2429.00
09/01/2004,08:33,1103.25,1103.50,1103.00,1103.50,1135,402,1537.00
09/01/2004,08:34,1103.50,1104.00,1103.25,1103.75,1612,897,2509.00
09/01/2004,08:35,1103.75,1104.50,1103.50,1104.50,3835,664,4499.00
09/01/2004,08:36,1104.50,1105.00,1104.50,1104.50,2403,1062,3465.00
09/01/2004,08:37,1104.75,1104.75,1104.50,1104.75,1755,1128,2883.00
09/01/2004,08:38,1104.75,1105.25,1104.50,1105.00,1406,971,2377.00
09/01/2004,08:39,1105.00,1105.25,1104.75,1104.75,1034,1582,2616.00
09/01/2004,08:40,1104.75,1105.00,1103.75,1104.00,314,3415,3729.00
09/01/2004,08:41,1103.75,1104.00,1103.25,1103.25,647,2182,2829.00
09/01/2004,08:42,1103.25,1103.50,1102.50,1102.75,176,2552,2728.00
09/01/2004,08:43,1102.75,1103.00,1102.50,1102.50,990,1089,2079.00
09/01/2004,08:44,1102.50,1103.00,1102.00,1102.75,2979,3898,6877.00
09/01/2004,08:45,1103.00,1103.25,1102.75,1103.25,2202,106,2308.00
09/01/2004,08:46,1103.25,1103.25,1102.50,1102.75,466,1130,1596.00
09/01/2004,08:47,1102.75,1103.00,1102.75,1103.00,352,171,523.00
09/01/2004,08:48,1103.00,1103.25,1102.75,1103.25,1602,121,1723.00
09/01/2004,08:49,1103.50,1103.75,1103.25,1103.25,979,320,1299.00
09/01/2004,08:50,1103.50,1103.50,1103.00,1103.25,560,934,1494.00
09/01/2004,08:51,1103.25,1103.50,1102.50,1102.50,218,1600,1818.00
09/01/2004,08:52,1102.75,1103.00,1102.50,1103.00,734,160,894.00
09/01/2004,08:53,1103.00,1103.00,1102.75,1103.00,274,38,312.00
09/01/2004,08:54,1103.00,1103.75,1103.00,1103.50,2182,334,2516.00
09/01/2004,08:55,1103.50,1103.50,1103.25,1103.25,860,205,1065.00
09/01/2004,08:56,1103.50,1103.50,1102.50,1102.50,519,1263,1782.00
09/01/2004,08:57,1102.75,1103.00,1102.50,1102.50,353,260,613.00
09/01/2004,08:58,1102.50,1102.75,1102.25,1102.75,245,869,1114.00
09/01/2004,08:59,1102.75,1102.75,1102.50,1102.50,371,477,848.00
09/01/2004,09:00,1102.75,1103.00,1102.00,1102.00,607,502,1109.00
09/01/2004,09:01,1102.50,1102.75,1102.00,1102.75,963,403,1366.00
09/01/2004,09:02,1102.75,1103.50,1102.25,1103.00,1852,1986,3838.00
09/01/2004,09:03,1103.25,1103.75,1103.00,1103.75,1650,1641,3291.00
09/01/2004,09:04,1103.50,1104.50,1103.25,1104.50,3553,1564,5117.00
09/01/2004,09:05,1104.25,1104.75,1104.25,1104.50,1107,954,2061.00
09/01/2004,09:06,1104.50,1105.50,1104.25,1104.50,3263,2097,5360.00
09/01/2004,09:07,1104.75,1105.00,1104.50,1104.75,1282,571,1853.00
09/01/2004,09:08,1104.75,1104.75,1104.25,1104.50,791,707,1498.00
09/01/2004,09:09,1104.25,1104.50,1104.00,1104.25,561,1492,2053.00
09/01/2004,09:10,1104.50,1105.00,1104.25,1104.75,1178,189,1367.00
09/01/2004,09:11,1105.00,1105.00,1104.00,1104.75,1586,1698,3284.00
09/01/2004,09:12,1105.00,1105.25,1105.00,1105.00,1006,812,1818.00
09/01/2004,09:13,1105.25,1105.50,1104.75,1105.50,1349,1601,2950.00
09/01/2004,09:14,1105.50,1106.50,1105.25,1106.00,6447,2098,8545.00
09/01/2004,09:15,1106.00,1106.25,1106.00,1106.25,3150,707,3857.00
09/01/2004,09:16,1106.25,1107.00,1106.00,1106.75,4083,1482,5565.00
09/01/2004,09:17,1106.75,1107.25,1106.75,1107.25,2168,651,2819.00
09/01/2004,09:18,1107.25,1107.25,1106.75,1107.00,1479,1488,2967.00
09/01/2004,09:19,1107.00,1107.75,1107.00,1107.25,2448,1621,4069.00
09/01/2004,09:20,1107.25,1107.75,1107.25,1107.50,2497,1804,4301.00
09/01/2004,09:21,1107.50,1107.75,1107.25,1107.50,1418,866,2284.00
09/01/2004,09:22,1107.50,1108.25,1107.50,1107.75,2711,1058,3769.00
09/01/2004,09:23,1108.00,1108.00,1107.75,1107.75,283,650,933.00
09/01/2004,09:24,1107.75,1108.00,1107.25,1107.50,763,2301,3064.00
09/01/2004,09:25,1107.75,1108.25,1107.50,1107.75,799,445,1244.00
09/01/2004,09:26,1107.75,1108.25,1107.75,1107.75,521,337,858.00
09/01/2004,09:27,1108.00,1108.00,1107.50,1107.50,104,1785,1889.00
09/01/2004,09:28,1107.50,1108.25,1107.50,1108.00,2490,286,2776.00
09/01/2004,09:29,1108.25,1108.75,1108.00,1108.50,3151,2183,5334.00
09/01/2004,09:30,1108.50,1109.50,1108.25,1109.50,3954,1456,5410.00
09/01/2004,09:31,1109.50,1109.75,1109.25,1109.25,3766,1263,5029.00
09/01/2004,09:32,1109.25,1109.50,1108.25,1108.50,452,5422,5874.00
09/01/2004,09:33,1108.50,1108.50,1108.25,1108.50,787,939,1726.00
09/01/2004,09:34,1108.50,1108.50,1108.00,1108.00,1008,2447,3455.00
09/01/2004,09:35,1108.00,1108.25,1107.50,1107.50,186,2916,3102.00
09/01/2004,09:36,1107.50,1107.75,1107.50,1107.75,98,2130,2228.00
09/01/2004,09:37,1107.50,1107.75,1107.00,1107.00,185,2140,2325.00
09/01/2004,09:38,1107.25,1107.25,1106.75,1107.00,2304,1843,4147.00
09/01/2004,09:39,1107.00,1107.50,1106.75,1107.00,685,2902,3587.00
09/01/2004,09:40,1106.75,1107.25,1106.75,1107.00,846,78,924.00
09/01/2004,09:41,1107.25,1107.25,1106.75,1107.00,888,1474,2362.00
09/01/2004,09:42,1107.00,1107.25,1106.75,1107.25,1087,1046,2133.00
09/01/2004,09:43,1107.00,1107.50,1107.00,1107.50,842,503,1345.00
09/01/2004,09:44,1107.50,1108.00,1107.25,1108.00,1869,109,1978.00
09/01/2004,09:45,1107.75,1107.75,1107.25,1107.50,349,1270,1619.00
09/01/2004,09:46,1107.50,1107.75,1107.00,1107.00,737,1720,2457.00
09/01/2004,09:47,1107.00,1107.50,1106.75,1107.25,2095,317,2412.00
09/01/2004,09:48,1107.25,1107.50,1106.75,1107.00,393,1292,1685.00
09/01/2004,09:49,1107.00,1107.25,1106.75,1107.25,410,349,759.00
09/01/2004,09:50,1107.25,1107.75,1107.25,1107.75,1006,89,1095.00
09/01/2004,09:51,1107.50,1108.00,1107.50,1107.50,742,226,968.00
09/01/2004,09:52,1107.50,1107.75,1107.50,1107.75,173,23,196.00
09/01/2004,09:53,1107.50,1107.75,1107.25,1107.75,253,877,1130.00
09/01/2004,09:54,1107.50,1108.25,1107.50,1108.00,2703,402,3105.00
09/01/2004,09:55,1108.00,1108.25,1107.75,1108.25,289,367,656.00
09/01/2004,09:56,1108.00,1108.25,1107.75,1107.75,114,753,867.00
09/01/2004,09:57,1108.00,1108.00,1107.50,1107.75,112,604,716.00
09/01/2004,09:58,1107.75,1107.75,1107.25,1107.25,129,729,858.00
09/01/2004,09:59,1107.50,1107.50,1107.00,1107.00,608,752,1360.00
09/01/2004,10:00,1107.00,1107.50,1107.00,1107.00,220,288,508.00
09/01/2004,10:01,1107.25,1107.50,1107.00,1107.25,241,490,731.00
09/01/2004,10:02,1107.25,1107.25,1106.75,1107.00,373,781,1154.00
09/01/2004,10:03,1107.00,1107.50,1107.00,1107.25,525,162,687.00
09/01/2004,10:04,1107.25,1107.25,1106.75,1107.25,147,964,1111.00
09/01/2004,10:05,1107.25,1107.25,1107.00,1107.25,37,603,640.00
09/01/2004,10:06,1107.25,1107.50,1107.00,1107.25,825,174,999.00
09/01/2004,10:07,1107.25,1107.50,1107.00,1107.25,221,313,534.00
09/01/2004,10:08,1107.25,1107.50,1107.00,1107.25,165,267,432.00
09/01/2004,10:09,1107.25,1107.75,1107.25,1107.50,603,578,1181.00
09/01/2004,10:10,1107.50,1107.75,1107.25,1107.50,444,69,513.00
09/01/2004,10:11,1107.50,1107.50,1107.25,1107.50,469,420,889.00
09/01/2004,10:12,1107.50,1108.75,1107.50,1108.50,3410,466,3876.00
09/01/2004,10:13,1108.50,1108.50,1108.00,1108.25,192,630,822.00
09/01/2004,10:14,1108.00,1108.25,1107.75,1107.75,37,660,697.00
09/01/2004,10:15,1108.00,1108.00,1107.75,1108.00,234,47,281.00
09/01/2004,10:16,1108.00,1108.50,1108.00,1108.25,1449,210,1659.00
09/01/2004,10:17,1108.25,1108.50,1108.00,1108.25,179,187,366.00
09/01/2004,10:18,1108.00,1108.75,1108.00,1108.75,1210,141,1351.00
09/01/2004,10:19,1108.75,1108.75,1108.00,1108.00,111,684,795.00
09/01/2004,10:20,1108.25,1108.25,1107.50,1107.75,394,1597,1991.00
09/01/2004,10:21,1107.50,1107.75,1107.25,1107.50,111,942,1053.00
09/01/2004,10:22,1107.50,1107.50,1107.00,1107.50,1825,782,2607.00
09/01/2004,10:23,1107.50,1107.75,1107.50,1107.50,214,154,368.00
09/01/2004,10:24,1107.50,1107.75,1107.25,1107.50,543,261,804.00
09/01/2004,10:25,1107.50,1107.75,1107.25,1107.50,222,183,405.00
09/01/2004,10:26,1107.25,1107.75,1107.25,1107.75,748,192,940.00
09/01/2004,10:27,1107.75,1107.75,1107.50,1107.75,45,8,53.00
09/01/2004,10:28,1107.50,1107.75,1107.50,1107.50,380,634,1014.00
09/01/2004,10:29,1107.50,1107.75,1107.25,1107.25,337,805,1142.00
09/01/2004,10:30,1107.25,1107.50,1107.25,1107.25,33,16,49.00
09/01/2004,10:31,1107.50,1107.50,1106.75,1106.75,286,1973,2259.00
09/01/2004,10:32,1106.75,1107.00,1106.50,1106.75,658,1195,1853.00
09/01/2004,10:33,1106.75,1106.75,1106.00,1106.25,897,3027,3924.00
09/01/2004,10:34,1106.25,1106.50,1106.25,1106.25,261,1184,1445.00
09/01/2004,10:35,1106.25,1106.50,1106.00,1106.50,245,327,572.00
09/01/2004,10:36,1106.50,1106.50,1106.25,1106.25,38,80,118.00
09/01/2004,10:37,1106.25,1106.50,1106.25,1106.25,275,67,342.00
09/01/2004,10:38,1106.50,1106.75,1106.25,1106.50,438,66,504.00
09/01/2004,10:39,1106.50,1106.75,1106.25,1106.25,117,481,598.00
09/01/2004,10:40,1106.50,1106.50,1106.00,1106.25,19,217,236.00
09/01/2004,10:41,1106.00,1106.25,1105.75,1105.75,591,1901,2492.00
09/01/2004,10:42,1105.75,1106.00,1105.25,1105.50,571,2168,2739.00
09/01/2004,10:43,1105.50,1105.75,1105.50,1105.50,352,474,826.00
09/01/2004,10:44,1105.50,1106.00,1105.50,1106.00,421,31,452.00
09/01/2004,10:45,1106.00,1106.00,1105.75,1106.00,75,373,448.00
09/01/2004,10:46,1105.75,1105.75,1105.50,1105.75,210,277,487.00
09/01/2004,10:47,1105.75,1106.00,1105.75,1105.75,33,130,163.00
09/01/2004,10:48,1106.00,1106.25,1105.75,1106.25,622,334,956.00
09/01/2004,10:49,1106.00,1106.25,1105.75,1106.00,86,406,492.00
09/01/2004,10:50,1106.00,1106.00,1105.50,1105.50,26,779,805.00
09/01/2004,10:51,1105.75,1105.75,1105.50,1105.75,38,71,109.00
09/01/2004,10:52,1105.75,1105.75,1105.50,1105.75,17,50,67.00
09/01/2004,10:53,1105.50,1106.50,1105.50,1106.25,997,212,1209.00
09/01/2004,10:54,1106.50,1106.50,1106.25,1106.25,362,249,611.00
09/01/2004,10:55,1106.50,1106.50,1106.25,1106.25,46,279,325.00
09/01/2004,10:56,1106.25,1106.50,1106.00,1106.25,68,214,282.00
09/01/2004,10:57,1106.25,1106.50,1106.00,1106.50,234,9,243.00
09/01/2004,10:58,1106.50,1106.50,1106.25,1106.50,27,19,46.00
09/01/2004,10:59,1106.50,1106.50,1106.25,1106.50,23,61,84.00
09/01/2004,11:00,1106.25,1106.25,1106.00,1106.00,46,168,214.00
09/01/2004,11:01,1106.00,1106.25,1106.00,1106.00,27,88,115.00
09/01/2004,11:02,1106.25,1106.50,1106.00,1106.25,487,16,503.00
09/01/2004,11:03,1106.50,1106.75,1106.50,1106.75,509,7,516.00
09/01/2004,11:04,1106.75,1106.75,1106.50,1106.50,59,227,286.00
09/01/2004,11:05,1106.50,1106.50,1106.25,1106.50,69,172,241.00
09/01/2004,11:06,1106.50,1106.50,1105.75,1105.75,57,1353,1410.00
09/01/2004,11:07,1105.75,1106.00,1105.75,1106.00,15,203,218.00
09/01/2004,11:08,1105.75,1106.25,1105.75,1106.25,626,110,736.00
09/01/2004,11:09,1106.00,1106.25,1105.50,1105.75,327,952,1279.00
09/01/2004,11:10,1105.50,1106.00,1105.50,1106.00,458,21,479.00
09/01/2004,11:11,1106.00,1106.00,1105.75,1106.00,18,20,38.00
09/01/2004,11:12,1105.75,1106.00,1105.75,1105.75,214,14,228.00
09/01/2004,11:13,1106.00,1106.25,1105.75,1106.00,80,22,102.00
09/01/2004,11:14,1106.00,1106.25,1106.00,1106.00,4,194,198.00
09/01/2004,11:15,1106.00,1106.00,1105.75,1106.00,2,164,166.00
09/01/2004,11:16,1106.00,1106.00,1105.75,1106.00,81,17,98.00
09/01/2004,11:17,1106.00,1106.00,1105.75,1106.00,108,23,131.00
09/01/2004,11:18,1106.00,1106.00,1105.75,1106.00,26,4,30.00
09/01/2004,11:19,1106.00,1106.00,1105.75,1106.00,13,11,24.00
09/01/2004,11:20,1105.75,1106.00,1105.75,1105.75,162,363,525.00
09/01/2004,11:21,1105.75,1106.00,1105.50,1105.75,130,329,459.00
09/01/2004,11:22,1105.75,1106.00,1105.25,1105.75,1155,1425,2580.00
09/01/2004,11:23,1106.00,1106.00,1105.75,1105.75,336,191,527.00
09/01/2004,11:24,1106.00,1107.00,1105.75,1107.00,3045,22,3067.00
09/01/2004,11:25,1107.00,1107.00,1106.50,1106.50,428,664,1092.00
09/01/2004,11:26,1106.25,1106.50,1106.00,1106.25,621,475,1096.00
09/01/2004,11:27,1106.50,1106.50,1106.00,1106.00,44,373,417.00
09/01/2004,11:28,1106.25,1106.50,1106.25,1106.50,42,27,69.00
09/01/2004,11:29,1106.25,1106.50,1106.00,1106.00,25,256,281.00
09/01/2004,11:30,1106.00,1106.25,1105.75,1106.25,144,192,336.00
09/01/2004,11:31,1106.00,1106.75,1106.00,1106.50,960,153,1113.00
09/01/2004,11:32,1106.75,1106.75,1106.25,1106.25,47,153,200.00
09/01/2004,11:33,1106.25,1107.25,1106.25,1107.25,1256,43,1299.00
09/01/2004,11:34,1107.00,1107.50,1107.00,1107.00,747,709,1456.00
09/01/2004,11:35,1107.00,1107.50,1107.00,1107.00,520,760,1280.00
09/01/2004,11:36,1107.25,1107.25,1106.50,1106.50,367,1106,1473.00
09/01/2004,11:37,1106.50,1106.75,1106.50,1106.75,255,57,312.00
09/01/2004,11:38,1106.75,1107.00,1106.50,1107.00,217,84,301.00
09/01/2004,11:39,1106.75,1107.00,1106.75,1107.00,3,46,49.00
09/01/2004,11:40,1107.00,1107.00,1106.75,1106.75,31,60,91.00
09/01/2004,11:41,1107.00,1107.00,1106.75,1107.00,44,17,61.00
09/01/2004,11:42,1107.00,1107.00,1106.75,1106.75,35,6,41.00
09/01/2004,11:43,1107.00,1107.25,1106.75,1107.25,636,39,675.00
09/01/2004,11:44,1107.00,1107.50,1107.00,1107.25,639,250,889.00
09/01/2004,11:45,1107.25,1107.25,1106.75,1106.75,16,126,142.00
09/01/2004,11:46,1107.00,1107.00,1106.50,1106.50,247,866,1113.00
09/01/2004,11:47,1106.50,1106.75,1106.25,1106.50,342,313,655.00
09/01/2004,11:48,1106.50,1106.75,1106.50,1106.50,52,22,74.00
09/01/2004,11:49,1106.50,1106.75,1106.50,1106.50,14,48,62.00
09/01/2004,11:50,1106.50,1106.75,1106.50,1106.75,34,10,44.00
09/01/2004,11:51,1106.75,1107.25,1106.50,1107.25,1221,155,1376.00
09/01/2004,11:52,1107.25,1107.25,1106.50,1106.75,193,879,1072.00
09/01/2004,11:53,1106.50,1106.75,1106.50,1106.75,153,45,198.00
09/01/2004,11:54,1106.75,1106.75,1106.50,1106.50,9,8,17.00
09/01/2004,11:55,1106.75,1106.75,1106.50,1106.50,16,18,34.00
09/01/2004,11:56,1106.50,1106.75,1106.50,1106.75,48,32,80.00
09/01/2004,11:57,1106.75,1106.75,1106.75,1106.75,135,0,135.00
09/01/2004,11:58,1106.75,1106.75,1106.50,1106.75,41,73,114.00
09/01/2004,11:59,1106.50,1106.75,1106.25,1106.25,29,295,324.00
09/01/2004,12:00,1106.50,1106.75,1106.25,1106.75,232,105,337.00
09/01/2004,12:01,1106.50,1106.75,1106.25,1106.50,104,230,334.00
09/01/2004,12:02,1106.50,1106.75,1106.50,1106.75,9,40,49.00
09/01/2004,12:03,1106.75,1106.75,1106.25,1106.25,5,790,795.00
09/01/2004,12:04,1106.25,1106.25,1105.75,1105.75,417,685,1102.00
09/01/2004,12:05,1105.75,1106.00,1105.75,1106.00,306,61,367.00
09/01/2004,12:06,1106.00,1106.00,1105.75,1105.75,202,660,862.00
09/01/2004,12:07,1106.00,1106.00,1104.25,1104.50,672,4836,5508.00
09/01/2004,12:08,1104.50,1104.50,1103.75,1104.00,1145,2578,3723.00
09/01/2004,12:09,1104.00,1104.25,1103.25,1103.25,556,2920,3476.00
09/01/2004,12:10,1103.50,1103.50,1102.75,1102.75,1163,2982,4145.00
09/01/2004,12:11,1102.75,1103.00,1100.25,1100.25,2656,9395,12051.00
09/01/2004,12:12,1100.25,1100.50,1098.00,1098.50,5853,8032,13885.00
09/01/2004,12:13,1098.25,1100.75,1098.25,1100.50,5689,5040,10729.00
09/01/2004,12:14,1100.75,1102.50,1100.50,1102.25,3822,2919,6741.00
09/01/2004,12:15,1102.25,1102.75,1101.75,1101.75,1758,2281,4039.00
09/01/2004,12:16,1101.75,1102.50,1101.25,1102.25,2963,2738,5701.00
09/01/2004,12:17,1102.25,1103.50,1102.00,1103.25,3464,1690,5154.00
09/01/2004,12:18,1103.00,1105.25,1102.75,1105.25,3862,1759,5621.00
09/01/2004,12:19,1105.00,1106.25,1105.00,1105.25,3429,3985,7414.00
09/01/2004,12:20,1105.25,1105.50,1103.75,1104.00,1254,3142,4396.00
09/01/2004,12:21,1104.00,1105.25,1104.00,1105.00,1376,1053,2429.00
09/01/2004,12:22,1104.75,1105.00,1104.00,1104.00,128,635,763.00
09/01/2004,12:23,1104.00,1105.00,1103.25,1104.75,1926,1597,3523.00
09/01/2004,12:24,1104.75,1105.00,1104.25,1104.50,828,1259,2087.00
09/01/2004,12:25,1104.25,1105.00,1104.00,1104.75,1334,894,2228.00
09/01/2004,12:26,1104.75,1105.50,1104.50,1105.50,1839,687,2526.00
09/01/2004,12:27,1105.50,1106.25,1105.25,1105.50,1371,1110,2481.00
09/01/2004,12:28,1105.50,1105.50,1104.75,1105.25,865,1362,2227.00
09/01/2004,12:29,1105.00,1105.75,1105.00,1105.50,803,419,1222.00
09/01/2004,12:30,1105.50,1105.50,1104.75,1105.00,108,714,822.00
09/01/2004,12:31,1105.00,1105.25,1104.75,1105.25,344,23,367.00
09/01/2004,12:32,1105.25,1105.50,1104.75,1105.25,162,284,446.00
09/01/2004,12:33,1105.25,1105.50,1105.00,1105.25,189,146,335.00
09/01/2004,12:34,1105.00,1105.75,1105.00,1105.75,997,173,1170.00
09/01/2004,12:35,1106.00,1106.25,1105.50,1105.50,879,664,1543.00
09/01/2004,12:36,1105.75,1105.75,1105.25,1105.50,128,407,535.00
09/01/2004,12:37,1105.50,1106.00,1105.50,1105.75,284,24,308.00
09/01/2004,12:38,1105.75,1106.25,1105.50,1106.00,435,312,747.00
09/01/2004,12:39,1106.00,1106.25,1105.75,1105.75,186,214,400.00
09/01/2004,12:40,1106.00,1106.00,1105.75,1105.75,36,52,88.00
09/01/2004,12:41,1105.75,1106.00,1104.75,1104.75,764,1876,2640.00
09/01/2004,12:42,1105.00,1105.00,1104.75,1105.00,261,247,508.00
09/01/2004,12:43,1105.00,1105.50,1104.75,1105.50,413,44,457.00
09/01/2004,12:44,1105.50,1105.75,1105.25,1105.50,49,142,191.00
09/01/2004,12:45,1105.25,1105.75,1105.25,1105.25,492,182,674.00
09/01/2004,12:46,1105.25,1105.50,1105.25,1105.25,145,76,221.00
09/01/2004,12:47,1105.25,1105.75,1105.25,1105.50,329,52,381.00
09/01/2004,12:48,1105.50,1105.75,1105.25,1105.50,130,324,454.00
09/01/2004,12:49,1105.50,1105.50,1105.00,1105.25,84,219,303.00
09/01/2004,12:50,1105.25,1105.50,1105.00,1105.25,125,319,444.00
09/01/2004,12:51,1105.25,1105.75,1105.00,1105.75,418,155,573.00
09/01/2004,12:52,1105.50,1105.75,1105.25,1105.50,86,117,203.00
09/01/2004,12:53,1105.25,1105.75,1105.25,1105.50,90,116,206.00
09/01/2004,12:54,1105.75,1105.75,1105.50,1105.50,55,21,76.00
09/01/2004,12:55,1105.50,1105.75,1105.50,1105.75,31,82,113.00
09/01/2004,12:56,1105.50,1106.00,1105.50,1105.75,465,85,550.00
09/01/2004,12:57,1105.75,1106.00,1105.50,1105.50,19,567,586.00
09/01/2004,12:58,1105.50,1105.50,1105.25,1105.25,47,248,295.00
09/01/2004,12:59,1105.50,1105.75,1105.00,1105.00,346,687,1033.00
09/01/2004,13:00,1105.00,1105.50,1105.00,1105.00,135,238,373.00
09/01/2004,13:01,1105.25,1105.25,1105.00,1105.25,66,318,384.00
09/01/2004,13:02,1105.25,1105.25,1105.00,1105.00,11,193,204.00
09/01/2004,13:03,1105.00,1105.25,1104.50,1104.50,121,949,1070.00
09/01/2004,13:04,1104.50,1104.50,1104.00,1104.50,1393,1184,2577.00
09/01/2004,13:05,1104.25,1104.50,1104.00,1104.25,202,385,587.00
09/01/2004,13:06,1104.25,1104.75,1104.25,1104.75,350,323,673.00
09/01/2004,13:07,1104.50,1104.75,1104.25,1104.50,135,233,368.00
09/01/2004,13:08,1104.50,1104.50,1104.25,1104.25,30,25,55.00
09/01/2004,13:09,1104.25,1104.50,1104.00,1104.25,136,519,655.00
09/01/2004,13:10,1104.25,1104.25,1103.75,1103.75,41,594,635.00
09/01/2004,13:11,1103.75,1104.00,1103.50,1103.75,263,724,987.00
09/01/2004,13:12,1103.50,1104.00,1103.50,1104.00,486,110,596.00
09/01/2004,13:13,1104.00,1104.50,1104.00,1104.25,924,154,1078.00
09/01/2004,13:14,1104.25,1104.50,1104.25,1104.25,46,123,169.00
09/01/2004,13:15,1104.25,1104.50,1104.25,1104.50,12,38,50.00
09/01/2004,13:16,1104.25,1104.50,1104.25,1104.50,46,37,83.00
09/01/2004,13:17,1104.50,1104.50,1104.25,1104.50,64,2,66.00
09/01/2004,13:18,1104.50,1104.50,1104.25,1104.50,273,114,387.00
09/01/2004,13:19,1104.50,1104.50,1104.25,1104.50,25,13,38.00
09/01/2004,13:20,1104.50,1104.50,1104.00,1104.25,272,284,556.00
09/01/2004,13:21,1104.50,1105.00,1104.25,1105.00,734,181,915.00
09/01/2004,13:22,1105.00,1105.00,1104.75,1104.75,21,614,635.00
09/01/2004,13:23,1105.00,1105.25,1104.75,1105.00,667,222,889.00
09/01/2004,13:24,1105.25,1105.25,1105.00,1105.00,35,94,129.00
09/01/2004,13:25,1105.00,1105.25,1104.50,1104.75,10,425,435.00
09/01/2004,13:26,1104.50,1104.50,1104.00,1104.50,269,551,820.00
09/01/2004,13:27,1104.50,1104.50,1104.25,1104.50,361,13,374.00
09/01/2004,13:28,1104.50,1105.00,1104.25,1105.00,199,29,228.00
09/01/2004,13:29,1105.00,1105.00,1104.50,1104.50,45,218,263.00
09/01/2004,13:30,1104.75,1106.00,1104.75,1106.00,2644,89,2733.00
09/01/2004,13:31,1105.75,1106.00,1105.25,1105.50,672,1123,1795.00
09/01/2004,13:32,1105.50,1105.50,1105.25,1105.25,189,433,622.00
09/01/2004,13:33,1105.00,1105.75,1105.00,1105.75,290,86,376.00
09/01/2004,13:34,1105.50,1105.75,1105.25,1105.50,23,279,302.00
09/01/2004,13:35,1105.50,1105.50,1105.25,1105.50,67,26,93.00
09/01/2004,13:36,1105.50,1105.50,1105.00,1105.00,189,191,380.00
09/01/2004,13:37,1105.00,1105.00,1104.50,1104.75,283,941,1224.00
09/01/2004,13:38,1104.75,1105.25,1104.75,1105.25,294,37,331.00
09/01/2004,13:39,1105.25,1105.50,1105.00,1105.25,450,85,535.00
09/01/2004,13:40,1105.25,1106.00,1105.25,1105.75,861,81,942.00
09/01/2004,13:41,1105.75,1106.00,1105.50,1105.75,305,213,518.00
09/01/2004,13:42,1105.75,1106.00,1105.75,1105.75,186,90,276.00
09/01/2004,13:43,1105.75,1105.75,1105.00,1105.25,599,1336,1935.00
09/01/2004,13:44,1105.25,1105.75,1105.00,1105.50,437,297,734.00
09/01/2004,13:45,1105.50,1105.75,1105.50,1105.50,5,168,173.00
09/01/2004,13:46,1105.50,1105.50,1105.25,1105.25,124,21,145.00
09/01/2004,13:47,1105.25,1105.50,1105.25,1105.50,59,60,119.00
09/01/2004,13:48,1105.25,1105.75,1105.25,1105.50,209,67,276.00
09/01/2004,13:49,1105.75,1106.25,1105.50,1106.25,1933,615,2548.00
09/01/2004,13:50,1106.25,1106.50,1105.75,1105.75,1416,1027,2443.00
09/01/2004,13:51,1106.00,1106.00,1105.50,1105.50,49,699,748.00
09/01/2004,13:52,1105.50,1106.00,1105.50,1106.00,381,23,404.00
09/01/2004,13:53,1105.75,1106.00,1105.50,1105.50,86,219,305.00
09/01/2004,13:54,1105.75,1105.75,1104.75,1105.00,289,2017,2306.00
09/01/2004,13:55,1105.25,1105.25,1104.75,1105.25,403,279,682.00
09/01/2004,13:56,1105.25,1105.50,1105.00,1105.00,31,390,421.00
09/01/2004,13:57,1105.25,1105.50,1105.00,1105.25,281,189,470.00
09/01/2004,13:58,1105.25,1105.50,1105.00,1105.25,323,145,468.00
09/01/2004,13:59,1105.50,1105.50,1105.25,1105.50,29,15,44.00
09/01/2004,14:00,1105.25,1105.50,1105.25,1105.50,181,83,264.00
09/01/2004,14:01,1105.50,1105.50,1105.00,1105.25,108,632,740.00
09/01/2004,14:02,1105.25,1105.50,1105.25,1105.25,105,6,111.00
09/01/2004,14:03,1105.25,1105.50,1105.00,1105.25,100,188,288.00
09/01/2004,14:04,1105.25,1105.75,1105.25,1105.25,163,433,596.00
09/01/2004,14:05,1105.50,1105.50,1104.75,1104.75,31,603,634.00
09/01/2004,14:06,1104.75,1105.00,1104.00,1104.25,402,2329,2731.00
09/01/2004,14:07,1104.25,1104.25,1103.75,1104.25,968,1512,2480.00
09/01/2004,14:08,1104.00,1104.25,1104.00,1104.00,256,137,393.00
09/01/2004,14:09,1104.25,1104.25,1103.50,1103.50,549,2001,2550.00
09/01/2004,14:10,1103.50,1103.75,1103.25,1103.50,328,1508,1836.00
09/01/2004,14:11,1103.50,1104.00,1103.25,1103.25,547,443,990.00
09/01/2004,14:12,1103.50,1103.50,1103.00,1103.00,177,1255,1432.00
09/01/2004,14:13,1103.00,1103.75,1102.75,1103.50,1530,1563,3093.00
09/01/2004,14:14,1103.50,1103.75,1103.00,1103.25,269,757,1026.00
09/01/2004,14:15,1103.25,1103.25,1103.00,1103.25,286,11,297.00
09/01/2004,14:16,1103.25,1103.25,1102.75,1103.25,583,550,1133.00
09/01/2004,14:17,1103.50,1103.50,1103.00,1103.25,296,605,901.00
09/01/2004,14:18,1103.25,1103.50,1103.00,1103.25,213,297,510.00
09/01/2004,14:19,1103.25,1103.25,1102.75,1103.00,247,943,1190.00
09/01/2004,14:20,1103.00,1103.50,1103.00,1103.25,457,132,589.00
09/01/2004,14:21,1103.50,1103.75,1103.25,1103.25,404,343,747.00
09/01/2004,14:22,1103.25,1103.50,1103.25,1103.50,66,144,210.00
09/01/2004,14:23,1103.50,1103.75,1103.50,1103.75,258,40,298.00
09/01/2004,14:24,1103.75,1104.50,1103.75,1104.25,2489,1092,3581.00
09/01/2004,14:25,1104.00,1104.25,1103.50,1103.75,345,918,1263.00
09/01/2004,14:26,1103.50,1104.00,1103.50,1103.75,247,21,268.00
09/01/2004,14:27,1104.00,1104.00,1103.75,1103.75,84,103,187.00
09/01/2004,14:28,1103.75,1103.75,1103.50,1103.75,53,319,372.00
09/01/2004,14:29,1103.50,1104.00,1103.50,1104.00,395,19,414.00
09/01/2004,14:30,1104.00,1104.00,1103.75,1103.75,333,171,504.00
09/01/2004,14:31,1103.75,1104.00,1103.50,1103.75,114,333,447.00
09/01/2004,14:32,1103.75,1104.00,1103.75,1103.75,223,144,367.00
09/01/2004,14:33,1104.00,1104.00,1103.50,1103.50,87,322,409.00
09/01/2004,14:34,1103.50,1103.75,1103.25,1103.50,257,368,625.00
09/01/2004,14:35,1103.50,1103.75,1103.50,1103.75,27,25,52.00
09/01/2004,14:36,1103.75,1103.75,1103.50,1103.75,189,141,330.00
09/01/2004,14:37,1103.75,1104.00,1103.25,1104.00,222,279,501.00
09/01/2004,14:38,1104.00,1104.00,1103.75,1103.75,18,31,49.00
09/01/2004,14:39,1104.00,1104.00,1103.50,1103.50,302,580,882.00
09/01/2004,14:40,1103.75,1104.50,1103.75,1104.25,1370,173,1543.00
09/01/2004,14:41,1104.50,1105.00,1104.25,1104.75,2317,1193,3510.00
09/01/2004,14:42,1104.50,1105.00,1104.25,1104.75,571,1366,1937.00
09/01/2004,14:43,1104.75,1105.00,1104.25,1104.50,359,325,684.00
09/01/2004,14:44,1104.50,1105.25,1104.50,1104.75,1057,572,1629.00
09/01/2004,14:45,1104.50,1105.75,1104.50,1105.50,1407,156,1563.00
09/01/2004,14:46,1105.50,1105.75,1105.25,1105.50,1481,499,1980.00
09/01/2004,14:47,1105.75,1106.50,1105.75,1106.25,2571,813,3384.00
09/01/2004,14:48,1106.25,1106.25,1105.75,1105.75,828,1165,1993.00
09/01/2004,14:49,1105.75,1106.25,1105.75,1106.00,696,172,868.00
09/01/2004,14:50,1106.00,1106.25,1105.75,1106.00,173,591,764.00
09/01/2004,14:51,1106.25,1106.50,1105.75,1106.25,1140,974,2114.00
09/01/2004,14:52,1106.50,1106.50,1106.00,1106.00,47,257,304.00
09/01/2004,14:53,1106.00,1106.25,1105.25,1105.50,229,2185,2414.00
09/01/2004,14:54,1105.25,1105.75,1105.25,1105.50,1383,702,2085.00
09/01/2004,14:55,1105.50,1106.00,1105.50,1105.75,1045,300,1345.00
09/01/2004,14:56,1105.75,1106.00,1105.25,1105.50,181,626,807.00
09/01/2004,14:57,1105.50,1105.75,1105.25,1105.50,391,399,790.00
09/01/2004,14:58,1105.50,1105.75,1105.50,1105.75,855,116,971.00
09/01/2004,14:59,1105.75,1106.25,1105.50,1106.00,1625,326,1951.00
09/01/2004,15:00,1106.25,1106.50,1105.75,1106.50,1725,1736,3461.00
09/01/2004,15:01,1106.50,1106.75,1106.25,1106.50,3336,1645,4981.00
09/01/2004,15:02,1106.75,1106.75,1106.25,1106.50,1816,1882,3698.00
09/01/2004,15:03,1106.75,1106.75,1106.25,1106.25,312,1325,1637.00
09/01/2004,15:04,1106.50,1106.50,1106.00,1106.25,389,559,948.00
09/01/2004,15:05,1106.00,1106.25,1105.75,1106.00,372,921,1293.00
09/01/2004,15:06,1106.00,1106.25,1106.00,1106.00,25,61,86.00
09/01/2004,15:07,1106.00,1106.50,1106.00,1106.50,446,62,508.00
09/01/2004,15:08,1106.25,1106.75,1106.25,1106.25,1235,979,2214.00
09/01/2004,15:09,1106.25,1106.50,1106.25,1106.25,59,1865,1924.00
09/01/2004,15:10,1106.25,1106.75,1106.25,1106.50,753,800,1553.00
09/01/2004,15:11,1106.50,1106.75,1106.25,1106.25,539,327,866.00
09/01/2004,15:12,1106.50,1106.50,1106.25,1106.25,260,48,308.00
09/01/2004,15:13,1106.50,1106.50,1106.25,1106.25,111,50,161.00
09/01/2004,15:14,1106.50,1106.75,1106.25,1106.50,887,607,1494.00
09/01/2004,15:15,1106.50,1107.00,1106.25,1106.75,3123,1350,4473.00
09/01/2004,15:16,1106.75,1106.75,1106.50,1106.50,27,59,86.00
09/01/2004,15:31,1106.50,1106.50,1106.25,1106.25,0,133,133.00
09/01/2004,15:32,1106.25,1106.50,1106.25,1106.25,2,96,98.00
09/01/2004,15:33,1106.00,1106.50,1106.00,1106.50,31,1,32.00
09/01/2004,15:34,1106.25,1106.25,1106.25,1106.25,0,44,44.00
09/01/2004,15:36,1106.50,1106.50,1106.25,1106.50,209,1,210.00
09/01/2004,15:37,1106.50,1106.50,1106.50,1106.50,64,0,64.00
09/01/2004,15:38,1106.50,1106.50,1106.50,1106.50,77,0,77.00
09/01/2004,15:39,1106.50,1106.50,1106.25,1106.25,6,2,8.00
09/01/2004,15:41,1106.50,1106.50,1106.50,1106.50,11,0,11.00
09/01/2004,15:42,1106.25,1106.25,1106.25,1106.25,0,1,1.00
09/01/2004,15:43,1106.50,1106.50,1106.50,1106.50,52,0,52.00
09/01/2004,15:44,1106.50,1106.50,1106.50,1106.50,6,0,6.00
09/01/2004,15:45,1106.25,1106.50,1106.25,1106.25,1,107,108.00
09/01/2004,15:46,1106.50,1106.50,1106.50,1106.50,105,0,105.00
09/01/2004,15:47,1106.50,1106.50,1106.25,1106.25,1,1,2.00
09/01/2004,15:48,1106.50,1106.50,1106.25,1106.25,12,1,13.00
09/01/2004,15:50,1106.50,1106.50,1106.50,1106.50,75,0,75.00
09/01/2004,15:51,1106.50,1106.50,1106.50,1106.50,5,0,5.00
09/01/2004,15:52,1106.50,1106.50,1106.50,1106.50,1,0,1.00
09/01/2004,15:54,1106.50,1106.50,1106.50,1106.50,7,0,7.00
09/01/2004,15:55,1106.50,1106.50,1106.50,1106.50,6,0,6.00
09/01/2004,15:56,1106.25,1106.25,1106.25,1106.25,0,2,2.00
09/01/2004,15:57,1106.25,1106.50,1106.25,1106.50,7,4,11.00
09/01/2004,15:58,1106.50,1106.50,1106.50,1106.50,8,0,8.00
09/01/2004,15:59,1106.50,1106.50,1106.50,1106.50,50,0,50.00
09/01/2004,16:00,1106.50,1106.50,1106.50,1106.50,16,0,16.00
09/01/2004,17:01,1106.75,1106.75,1106.75,1106.75,2,0,2.00
09/01/2004,17:05,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,17:06,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,17:07,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,17:10,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,17:11,1106.50,1106.50,1106.50,1106.50,0,59,59.00
09/01/2004,17:12,1106.50,1106.50,1106.50,1106.50,0,5,5.00
09/01/2004,17:17,1106.50,1106.50,1106.50,1106.50,0,106,106.00
09/01/2004,17:18,1106.50,1106.50,1106.50,1106.50,0,28,28.00
09/01/2004,17:20,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/01/2004,17:22,1106.50,1106.50,1106.50,1106.50,0,64,64.00
09/01/2004,17:23,1106.50,1106.50,1106.50,1106.50,0,4,4.00
09/01/2004,17:25,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/01/2004,17:32,1106.50,1106.50,1106.50,1106.50,0,3,3.00
09/01/2004,17:33,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/01/2004,17:36,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/01/2004,17:39,1106.75,1106.75,1106.75,1106.75,2,0,2.00
09/01/2004,18:00,1106.75,1106.75,1106.75,1106.75,66,0,66.00
09/01/2004,18:01,1106.75,1107.00,1106.75,1107.00,9,0,9.00
09/01/2004,18:04,1106.75,1106.75,1106.75,1106.75,0,21,21.00
09/01/2004,18:07,1106.75,1106.75,1106.75,1106.75,0,2,2.00
09/01/2004,18:08,1106.75,1106.75,1106.75,1106.75,0,1,1.00
09/01/2004,18:12,1106.75,1106.75,1106.75,1106.75,0,7,7.00
09/01/2004,18:18,1106.75,1106.75,1106.50,1106.50,0,2,2.00
09/01/2004,18:20,1106.50,1106.50,1106.50,1106.50,0,5,5.00
09/01/2004,18:22,1106.50,1106.50,1106.50,1106.50,0,10,10.00
09/01/2004,18:24,1106.50,1106.50,1106.50,1106.50,0,4,4.00
09/01/2004,18:25,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,18:26,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,18:29,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,18:30,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,18:31,1106.50,1106.50,1106.50,1106.50,0,5,5.00
09/01/2004,18:33,1106.50,1106.50,1106.50,1106.50,0,82,82.00
09/01/2004,18:35,1106.75,1106.75,1106.75,1106.75,2,0,2.00
09/01/2004,18:36,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,18:37,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,18:39,1106.75,1106.75,1106.75,1106.75,2,0,2.00
09/01/2004,18:40,1106.75,1106.75,1106.75,1106.75,10,0,10.00
09/01/2004,18:41,1106.75,1106.75,1106.75,1106.75,6,0,6.00
09/01/2004,18:42,1106.75,1106.75,1106.75,1106.75,6,0,6.00
09/01/2004,18:51,1106.75,1106.75,1106.75,1106.75,2,0,2.00
09/01/2004,18:52,1106.75,1106.75,1106.50,1106.50,4,2,6.00
09/01/2004,18:54,1106.75,1106.75,1106.75,1106.75,2,0,2.00
09/01/2004,18:55,1106.75,1106.75,1106.75,1106.75,6,0,6.00
09/01/2004,18:57,1106.50,1106.50,1106.50,1106.50,0,6,6.00
09/01/2004,18:58,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,19:08,1106.50,1106.50,1106.50,1106.50,0,4,4.00
09/01/2004,19:12,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/01/2004,19:13,1106.75,1106.75,1106.50,1106.50,2,2,4.00
09/01/2004,19:18,1106.75,1106.75,1106.75,1106.75,3,0,3.00
09/01/2004,19:19,1106.75,1106.75,1106.50,1106.50,1,1,2.00
09/01/2004,19:20,1106.50,1106.50,1106.50,1106.50,0,30,30.00
09/01/2004,19:34,1106.50,1106.50,1106.50,1106.50,0,3,3.00
09/01/2004,19:42,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,19:47,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,19:48,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/01/2004,19:55,1106.50,1106.50,1106.50,1106.50,0,52,52.00
09/01/2004,19:57,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/01/2004,19:59,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,20:00,1106.75,1106.75,1106.75,1106.75,15,0,15.00
09/01/2004,20:01,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,20:13,1106.50,1106.50,1106.50,1106.50,0,20,20.00
09/01/2004,20:19,1106.75,1106.75,1106.75,1106.75,2,0,2.00
09/01/2004,20:24,1106.50,1106.50,1106.50,1106.50,0,52,52.00
09/01/2004,20:26,1106.50,1106.50,1106.50,1106.50,0,108,108.00
09/01/2004,20:27,1106.50,1106.50,1106.50,1106.50,0,5,5.00
09/01/2004,20:28,1106.50,1106.50,1106.25,1106.50,50,103,153.00
09/01/2004,20:32,1106.25,1106.25,1106.25,1106.25,0,9,9.00
09/01/2004,20:34,1106.50,1106.50,1106.50,1106.50,1,0,1.00
09/01/2004,20:35,1106.25,1106.25,1106.25,1106.25,0,2,2.00
09/01/2004,20:37,1106.00,1106.00,1106.00,1106.00,0,2,2.00
09/01/2004,20:38,1106.25,1106.25,1106.00,1106.00,2,1,3.00
09/01/2004,20:40,1106.00,1106.00,1106.00,1106.00,0,25,25.00
09/01/2004,20:41,1106.00,1106.00,1106.00,1106.00,0,1,1.00
09/01/2004,20:42,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,20:46,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,20:49,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,20:59,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,21:03,1106.00,1106.25,1106.00,1106.25,5,20,25.00
09/01/2004,21:22,1106.00,1106.25,1106.00,1106.25,6,1,7.00
09/01/2004,21:24,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,21:32,1106.25,1106.25,1106.25,1106.25,41,0,41.00
09/01/2004,21:33,1106.25,1106.25,1106.25,1106.25,3,0,3.00
09/01/2004,21:34,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,21:39,1106.25,1106.25,1106.25,1106.25,10,0,10.00
09/01/2004,21:40,1106.25,1106.25,1106.25,1106.25,10,0,10.00
09/01/2004,21:42,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,21:50,1106.00,1106.00,1106.00,1106.00,0,2,2.00
09/01/2004,21:51,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,21:53,1106.00,1106.00,1106.00,1106.00,0,5,5.00
09/01/2004,21:54,1106.00,1106.00,1106.00,1106.00,0,1,1.00
09/01/2004,21:55,1106.25,1106.25,1106.25,1106.25,8,0,8.00
09/01/2004,21:56,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,21:57,1106.25,1106.25,1106.25,1106.25,2,0,2.00
09/01/2004,21:59,1106.00,1106.00,1106.00,1106.00,0,2,2.00
09/01/2004,22:00,1106.00,1106.00,1106.00,1106.00,0,16,16.00
09/01/2004,22:07,1106.00,1106.00,1105.75,1105.75,0,24,24.00
09/01/2004,22:10,1106.00,1106.00,1106.00,1106.00,1,0,1.00
09/01/2004,22:11,1106.00,1106.00,1106.00,1106.00,1,0,1.00
09/01/2004,22:13,1106.00,1106.00,1106.00,1106.00,3,0,3.00
09/01/2004,22:27,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/01/2004,22:28,1106.25,1106.25,1106.25,1106.25,7,0,7.00
09/01/2004,22:30,1106.50,1106.50,1106.50,1106.50,1,0,1.00
09/01/2004,22:31,1106.50,1106.50,1106.50,1106.50,2,0,2.00
09/01/2004,22:39,1106.50,1106.50,1106.50,1106.50,20,0,20.00
09/01/2004,22:42,1106.50,1106.50,1106.50,1106.50,13,0,13.00
09/01/2004,22:52,1106.50,1106.50,1106.50,1106.50,1,0,1.00
09/01/2004,22:55,1106.50,1106.50,1106.50,1106.50,15,0,15.00
09/01/2004,22:57,1106.50,1106.75,1106.50,1106.75,18,0,18.00
09/01/2004,22:59,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,23:00,1106.50,1106.50,1106.50,1106.50,0,4,4.00
09/01/2004,23:01,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,23:18,1106.50,1106.50,1106.50,1106.50,0,9,9.00
09/01/2004,23:20,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,23:24,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,23:30,1106.50,1106.50,1106.50,1106.50,0,30,30.00
09/01/2004,23:31,1106.50,1106.50,1106.50,1106.50,0,4,4.00
09/01/2004,23:33,1106.25,1106.25,1106.25,1106.25,0,1,1.00
09/01/2004,23:38,1106.25,1106.25,1106.25,1106.25,0,2,2.00
09/01/2004,23:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
09/01/2004,23:51,1106.50,1106.50,1106.50,1106.50,5,0,5.00
09/01/2004,23:54,1106.75,1106.75,1106.50,1106.50,1,1,2.00
09/01/2004,23:55,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/01/2004,23:56,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/01/2004,23:57,1106.50,1106.50,1106.50,1106.50,0,15,15.00
09/02/2004,00:00,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/02/2004,00:09,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/02/2004,00:14,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/02/2004,00:23,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/02/2004,00:27,1106.75,1106.75,1106.75,1106.75,5,0,5.00
09/02/2004,00:30,1106.50,1106.50,1106.50,1106.50,0,3,3.00
09/02/2004,00:41,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/02/2004,00:42,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/02/2004,00:44,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/02/2004,00:48,1106.50,1106.50,1106.50,1106.50,0,4,4.00
09/02/2004,00:49,1106.50,1106.75,1106.50,1106.75,7,3,10.00
09/02/2004,00:52,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/02/2004,00:55,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/02/2004,00:56,1106.50,1106.50,1106.50,1106.50,0,30,30.00
09/02/2004,01:01,1106.50,1106.50,1106.50,1106.50,0,5,5.00
09/02/2004,01:02,1106.25,1106.25,1106.25,1106.25,0,3,3.00
09/02/2004,01:07,1106.50,1106.50,1106.25,1106.25,1,5,6.00
09/02/2004,01:08,1106.25,1106.25,1106.25,1106.25,0,2,2.00
09/02/2004,01:10,1106.50,1106.50,1106.50,1106.50,2,0,2.00
09/02/2004,01:12,1106.25,1106.25,1106.25,1106.25,0,11,11.00
09/02/2004,01:13,1106.25,1106.25,1106.25,1106.25,0,6,6.00
09/02/2004,01:14,1106.25,1106.25,1106.25,1106.25,0,6,6.00
09/02/2004,01:16,1106.25,1106.25,1105.50,1106.25,12,411,423.00
09/02/2004,01:17,1105.75,1105.75,1105.75,1105.75,0,1,1.00
09/02/2004,01:18,1106.00,1106.00,1106.00,1106.00,3,0,3.00
09/02/2004,01:25,1106.00,1106.25,1106.00,1106.00,10,1,11.00
09/02/2004,01:29,1106.00,1106.00,1106.00,1106.00,0,5,5.00
09/02/2004,01:31,1105.75,1105.75,1105.75,1105.75,0,1,1.00
09/02/2004,01:33,1106.00,1106.00,1106.00,1106.00,1,0,1.00
09/02/2004,01:35,1106.00,1106.00,1106.00,1106.00,11,0,11.00
09/02/2004,01:41,1106.00,1106.00,1106.00,1106.00,16,0,16.00
09/02/2004,01:43,1105.75,1106.00,1105.75,1106.00,2,1,3.00
09/02/2004,01:45,1106.00,1106.00,1106.00,1106.00,1,0,1.00
09/02/2004,01:46,1106.00,1106.00,1106.00,1106.00,6,0,6.00
09/02/2004,01:48,1106.00,1106.00,1106.00,1106.00,1,0,1.00
09/02/2004,01:55,1106.00,1106.00,1106.00,1106.00,13,0,13.00
09/02/2004,02:01,1105.75,1105.75,1105.50,1105.50,0,72,72.00
09/02/2004,02:02,1105.50,1105.50,1105.25,1105.25,0,54,54.00
09/02/2004,02:03,1105.25,1105.50,1105.25,1105.50,38,3,41.00
09/02/2004,02:04,1105.50,1105.50,1105.50,1105.50,12,0,12.00
09/02/2004,02:05,1105.25,1105.25,1105.25,1105.25,0,103,103.00
09/02/2004,02:06,1105.25,1105.50,1105.00,1105.25,25,100,125.00
09/02/2004,02:07,1105.25,1105.25,1105.00,1105.25,16,3,19.00
09/02/2004,02:08,1105.50,1105.50,1105.50,1105.50,2,0,2.00
09/02/2004,02:09,1105.50,1105.50,1105.50,1105.50,24,0,24.00
09/02/2004,02:12,1105.50,1105.75,1105.50,1105.75,65,0,65.00
09/02/2004,02:13,1105.75,1105.75,1105.75,1105.75,14,0,14.00
09/02/2004,02:14,1105.75,1105.75,1105.75,1105.75,1,0,1.00
09/02/2004,02:16,1105.50,1105.50,1105.50,1105.50,0,41,41.00
09/02/2004,02:17,1105.25,1105.25,1105.25,1105.25,0,35,35.00
09/02/2004,02:18,1105.25,1105.25,1105.25,1105.25,0,48,48.00
09/02/2004,02:19,1105.25,1105.25,1105.25,1105.25,0,5,5.00
09/02/2004,02:20,1105.25,1105.25,1105.25,1105.25,0,1,1.00
09/02/2004,02:21,1105.00,1105.00,1104.75,1104.75,1,257,258.00
09/02/2004,02:22,1104.75,1104.75,1104.75,1104.75,0,25,25.00
09/02/2004,02:23,1104.75,1104.75,1104.75,1104.75,0,50,50.00
09/02/2004,02:24,1104.75,1104.75,1104.75,1104.75,0,25,25.00
09/02/2004,02:25,1104.75,1104.75,1104.50,1104.75,21,146,167.00
09/02/2004,02:26,1104.75,1104.75,1104.50,1104.75,28,1,29.00
09/02/2004,02:27,1104.75,1105.00,1104.75,1105.00,76,0,76.00
09/02/2004,02:28,1105.00,1105.00,1105.00,1105.00,37,0,37.00
09/02/2004,02:31,1104.75,1104.75,1104.75,1104.75,0,8,8.00
09/02/2004,02:32,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/02/2004,02:33,1105.00,1105.00,1105.00,1105.00,3,0,3.00
09/02/2004,02:34,1105.00,1105.00,1105.00,1105.00,4,0,4.00
09/02/2004,02:35,1104.75,1104.75,1104.75,1104.75,0,33,33.00
09/02/2004,02:36,1104.75,1104.75,1104.75,1104.75,0,13,13.00
09/02/2004,02:37,1104.50,1104.50,1104.50,1104.50,0,112,112.00
09/02/2004,02:38,1104.75,1104.75,1104.50,1104.50,2,4,6.00
09/02/2004,02:39,1104.75,1104.75,1104.75,1104.75,40,0,40.00
09/02/2004,02:40,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/02/2004,02:41,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/02/2004,02:42,1104.75,1104.75,1104.75,1104.75,0,24,24.00
09/02/2004,02:44,1104.50,1104.50,1104.50,1104.50,0,4,4.00
09/02/2004,02:45,1104.75,1104.75,1104.50,1104.50,10,16,26.00
09/02/2004,02:46,1104.75,1104.75,1104.50,1104.75,11,1,12.00
09/02/2004,02:47,1104.75,1104.75,1104.75,1104.75,29,0,29.00
09/02/2004,02:48,1104.75,1105.00,1104.75,1105.00,2,0,2.00
09/02/2004,02:49,1104.75,1105.00,1104.75,1105.00,1,1,2.00
09/02/2004,02:52,1105.00,1105.00,1105.00,1105.00,76,0,76.00
09/02/2004,02:53,1105.00,1105.00,1105.00,1105.00,30,0,30.00
09/02/2004,02:54,1105.00,1105.00,1105.00,1105.00,6,0,6.00
09/02/2004,02:55,1105.25,1105.25,1105.25,1105.25,31,0,31.00
09/02/2004,02:56,1105.25,1105.25,1105.25,1105.25,3,0,3.00
09/02/2004,02:57,1105.25,1105.25,1105.25,1105.25,4,0,4.00
09/02/2004,02:58,1105.00,1105.00,1105.00,1105.00,0,44,44.00
09/02/2004,03:00,1105.25,1105.25,1105.25,1105.25,100,0,100.00
09/02/2004,03:01,1105.25,1105.25,1105.25,1105.25,18,0,18.00
09/02/2004,03:02,1105.25,1105.25,1105.25,1105.25,2,0,2.00
09/02/2004,03:03,1105.25,1105.25,1105.25,1105.25,18,0,18.00
09/02/2004,03:04,1105.25,1105.50,1105.25,1105.50,116,1,117.00
09/02/2004,03:05,1105.50,1105.50,1105.50,1105.50,95,0,95.00
09/02/2004,03:06,1105.50,1105.75,1105.50,1105.75,129,0,129.00
09/02/2004,03:07,1105.75,1105.75,1105.75,1105.75,32,0,32.00
09/02/2004,03:08,1105.75,1105.75,1105.75,1105.75,5,0,5.00
09/02/2004,03:09,1105.75,1105.75,1105.75,1105.75,42,0,42.00
09/02/2004,03:10,1105.75,1105.75,1105.50,1105.75,7,1,8.00
09/02/2004,03:11,1105.75,1106.00,1105.75,1106.00,14,0,14.00
09/02/2004,03:12,1106.00,1106.00,1106.00,1106.00,1,0,1.00
09/02/2004,03:13,1105.75,1105.75,1105.75,1105.75,0,45,45.00
09/02/2004,03:14,1106.00,1106.00,1105.75,1105.75,2,4,6.00
09/02/2004,03:15,1105.75,1105.75,1105.75,1105.75,0,7,7.00
09/02/2004,03:16,1105.75,1105.75,1105.75,1105.75,0,31,31.00
09/02/2004,03:17,1105.50,1105.50,1105.50,1105.50,0,20,20.00
09/02/2004,03:21,1105.50,1105.50,1105.25,1105.50,30,37,67.00
09/02/2004,03:22,1105.50,1105.50,1105.50,1105.50,4,0,4.00
09/02/2004,03:24,1105.25,1105.25,1105.00,1105.25,54,52,106.00
09/02/2004,03:25,1105.25,1105.25,1105.25,1105.25,5,0,5.00
09/02/2004,03:26,1105.25,1105.25,1105.25,1105.25,5,0,5.00
09/02/2004,03:27,1105.25,1105.50,1105.25,1105.50,11,0,11.00
09/02/2004,03:28,1105.50,1105.50,1105.50,1105.50,5,0,5.00
09/02/2004,03:29,1105.25,1105.25,1105.25,1105.25,0,25,25.00
09/02/2004,03:30,1105.25,1105.25,1105.25,1105.25,0,16,16.00
09/02/2004,03:31,1105.25,1105.50,1105.25,1105.50,5,19,24.00
09/02/2004,03:32,1105.25,1105.25,1105.25,1105.25,0,1,1.00
09/02/2004,03:34,1105.50,1105.75,1105.50,1105.75,114,0,114.00
09/02/2004,03:35,1105.50,1105.50,1105.50,1105.50,0,12,12.00
09/02/2004,03:36,1105.50,1105.50,1105.50,1105.50,0,25,25.00
09/02/2004,03:37,1105.50,1105.50,1105.50,1105.50,0,7,7.00
09/02/2004,03:38,1105.50,1105.50,1105.50,1105.50,0,9,9.00
09/02/2004,03:39,1105.50,1105.50,1105.50,1105.50,0,23,23.00
09/02/2004,03:40,1105.50,1105.50,1105.50,1105.50,0,10,10.00
09/02/2004,03:41,1105.50,1105.50,1105.50,1105.50,0,12,12.00
09/02/2004,03:42,1105.50,1105.50,1105.50,1105.50,0,209,209.00
09/02/2004,03:43,1105.50,1105.50,1105.25,1105.25,0,72,72.00
09/02/2004,03:45,1105.25,1105.50,1105.25,1105.50,30,1,31.00
09/02/2004,03:46,1105.25,1105.25,1105.25,1105.25,0,17,17.00
09/02/2004,03:47,1105.25,1105.25,1105.25,1105.25,0,5,5.00
09/02/2004,03:50,1105.25,1105.25,1105.25,1105.25,0,5,5.00
09/02/2004,03:51,1105.00,1105.00,1105.00,1105.00,0,90,90.00
09/02/2004,03:52,1105.00,1105.00,1105.00,1105.00,0,8,8.00
09/02/2004,03:53,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/02/2004,03:54,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/02/2004,03:56,1105.00,1105.00,1105.00,1105.00,0,25,25.00
09/02/2004,03:57,1105.00,1105.00,1105.00,1105.00,0,20,20.00
09/02/2004,03:58,1105.00,1105.25,1105.00,1105.25,9,5,14.00
09/02/2004,03:59,1105.25,1105.25,1105.25,1105.25,10,0,10.00
09/02/2004,04:00,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/02/2004,04:01,1105.00,1105.00,1105.00,1105.00,0,112,112.00
09/02/2004,04:04,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/02/2004,04:05,1105.00,1105.00,1105.00,1105.00,0,51,51.00
09/02/2004,04:06,1105.00,1105.00,1105.00,1105.00,0,32,32.00
09/02/2004,04:07,1105.00,1105.25,1105.00,1105.00,2,5,7.00
09/02/2004,04:09,1105.00,1105.00,1105.00,1105.00,0,9,9.00
09/02/2004,04:10,1105.00,1105.00,1105.00,1105.00,0,6,6.00
09/02/2004,04:13,1105.00,1105.25,1105.00,1105.25,86,1,87.00
09/02/2004,04:18,1105.25,1105.25,1105.25,1105.25,2,0,2.00
09/02/2004,04:19,1105.50,1105.50,1105.50,1105.50,2,0,2.00
09/02/2004,04:27,1105.50,1105.50,1105.50,1105.50,11,0,11.00
09/02/2004,04:32,1105.50,1105.50,1105.50,1105.50,49,0,49.00
09/02/2004,04:33,1105.50,1105.50,1105.25,1105.25,4,30,34.00
09/02/2004,04:34,1105.25,1105.25,1105.25,1105.25,0,2,2.00
09/02/2004,04:35,1105.25,1105.25,1105.25,1105.25,0,1,1.00
09/02/2004,04:36,1105.50,1105.50,1105.50,1105.50,21,0,21.00
09/02/2004,04:39,1105.75,1105.75,1105.75,1105.75,2,0,2.00
09/02/2004,04:40,1105.75,1105.75,1105.75,1105.75,5,0,5.00
09/02/2004,04:41,1105.75,1105.75,1105.75,1105.75,4,0,4.00
09/02/2004,04:42,1105.75,1105.75,1105.75,1105.75,30,0,30.00
09/02/2004,04:44,1105.75,1105.75,1105.75,1105.75,4,0,4.00
09/02/2004,04:45,1106.00,1106.00,1106.00,1106.00,26,0,26.00
09/02/2004,04:46,1105.75,1106.00,1105.75,1105.75,1,2,3.00
09/02/2004,04:47,1106.00,1106.00,1106.00,1106.00,20,0,20.00
09/02/2004,04:48,1106.00,1106.25,1106.00,1106.25,22,0,22.00
09/02/2004,04:49,1106.25,1106.25,1106.00,1106.00,2,1,3.00
09/02/2004,04:50,1106.25,1106.25,1106.25,1106.25,3,0,3.00
09/02/2004,04:51,1106.25,1106.25,1106.25,1106.25,23,0,23.00
09/02/2004,04:52,1106.25,1106.25,1106.25,1106.25,38,0,38.00
09/02/2004,04:53,1106.25,1106.25,1106.25,1106.25,10,0,10.00
09/02/2004,04:54,1106.25,1106.25,1106.25,1106.25,10,0,10.00
09/02/2004,04:55,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/02/2004,04:56,1106.25,1106.50,1106.25,1106.50,126,17,143.00
09/02/2004,04:57,1106.25,1106.25,1106.00,1106.00,0,27,27.00
09/02/2004,04:58,1106.25,1106.25,1106.25,1106.25,16,0,16.00
09/02/2004,04:59,1106.50,1106.50,1106.25,1106.50,11,1,12.00
09/02/2004,05:00,1106.75,1106.75,1106.75,1106.75,43,0,43.00
09/02/2004,05:01,1106.75,1106.75,1106.75,1106.75,77,0,77.00
09/02/2004,05:02,1106.75,1106.75,1106.75,1106.75,3,0,3.00
09/02/2004,05:03,1106.75,1106.75,1106.50,1106.50,2,40,42.00
09/02/2004,05:04,1106.75,1106.75,1106.50,1106.50,3,4,7.00
09/02/2004,05:06,1106.75,1106.75,1106.75,1106.75,102,0,102.00
09/02/2004,05:07,1106.75,1106.75,1106.75,1106.75,3,0,3.00
09/02/2004,05:08,1106.75,1107.25,1106.75,1107.00,118,30,148.00
09/02/2004,05:09,1107.00,1107.25,1107.00,1107.00,13,10,23.00
09/02/2004,05:10,1107.25,1107.25,1107.00,1107.25,15,66,81.00
09/02/2004,05:11,1107.00,1107.25,1107.00,1107.25,49,3,52.00
09/02/2004,05:12,1107.25,1107.50,1107.25,1107.50,122,0,122.00
09/02/2004,05:13,1107.50,1107.50,1107.25,1107.25,10,32,42.00
09/02/2004,05:14,1107.00,1107.00,1107.00,1107.00,0,116,116.00
09/02/2004,05:15,1107.00,1107.00,1107.00,1107.00,0,62,62.00
09/02/2004,05:17,1107.00,1107.00,1107.00,1107.00,0,12,12.00
09/02/2004,05:20,1106.75,1107.00,1106.75,1106.75,1,4,5.00
09/02/2004,05:24,1106.75,1106.75,1106.75,1106.75,0,1,1.00
09/02/2004,05:25,1107.00,1107.00,1107.00,1107.00,52,0,52.00
09/02/2004,05:26,1107.00,1107.00,1106.75,1106.75,2,101,103.00
09/02/2004,05:27,1106.75,1106.75,1106.75,1106.75,0,25,25.00
09/02/2004,05:28,1106.75,1106.75,1106.75,1106.75,0,10,10.00
09/02/2004,05:29,1106.75,1106.75,1106.50,1106.50,1,10,11.00
09/02/2004,05:30,1106.50,1106.50,1106.50,1106.50,0,7,7.00
09/02/2004,05:31,1106.50,1106.50,1106.50,1106.50,0,208,208.00
09/02/2004,05:33,1106.25,1106.50,1106.25,1106.50,2,14,16.00
09/02/2004,05:34,1106.50,1106.50,1106.50,1106.50,5,0,5.00
09/02/2004,05:35,1106.50,1106.50,1106.50,1106.50,5,0,5.00
09/02/2004,05:36,1106.50,1106.50,1106.25,1106.50,33,1,34.00
09/02/2004,05:37,1106.50,1106.50,1106.50,1106.50,112,0,112.00
09/02/2004,05:38,1106.50,1106.50,1106.50,1106.50,9,0,9.00
09/02/2004,05:40,1106.25,1106.50,1106.25,1106.25,1,21,22.00
09/02/2004,05:41,1106.50,1106.50,1106.50,1106.50,1,0,1.00
09/02/2004,05:42,1106.50,1106.50,1106.50,1106.50,3,0,3.00
09/02/2004,05:44,1106.50,1106.50,1106.25,1106.25,1,72,73.00
09/02/2004,05:45,1106.50,1106.50,1106.50,1106.50,24,0,24.00
09/02/2004,05:46,1106.25,1106.25,1106.25,1106.25,0,126,126.00
09/02/2004,05:47,1106.25,1106.25,1106.25,1106.25,0,40,40.00
09/02/2004,05:48,1106.25,1106.50,1106.25,1106.50,77,1,78.00
09/02/2004,05:50,1106.75,1106.75,1106.75,1106.75,12,0,12.00
09/02/2004,05:51,1106.75,1106.75,1106.50,1106.75,350,2,352.00
09/02/2004,05:52,1106.75,1106.75,1106.75,1106.75,38,0,38.00
09/02/2004,05:53,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/02/2004,05:54,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/02/2004,05:55,1106.50,1106.50,1106.50,1106.50,0,66,66.00
09/02/2004,05:56,1106.25,1106.50,1106.25,1106.50,69,1,70.00
09/02/2004,05:57,1106.75,1106.75,1106.75,1106.75,70,0,70.00
09/02/2004,05:59,1106.50,1106.75,1106.50,1106.75,12,30,42.00
09/02/2004,06:01,1106.75,1107.00,1106.75,1106.75,121,69,190.00
09/02/2004,06:02,1106.75,1106.75,1106.50,1106.50,0,116,116.00
09/02/2004,06:03,1106.50,1106.75,1106.50,1106.75,104,36,140.00
09/02/2004,06:04,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/02/2004,06:05,1106.75,1107.00,1106.75,1107.00,30,0,30.00
09/02/2004,06:06,1107.00,1107.00,1106.75,1107.00,194,1,195.00
09/02/2004,06:07,1107.00,1107.25,1106.75,1107.00,57,19,76.00
09/02/2004,06:08,1107.00,1107.00,1107.00,1107.00,14,0,14.00
09/02/2004,06:09,1107.00,1107.00,1106.75,1107.00,76,5,81.00
09/02/2004,06:10,1107.00,1107.00,1106.75,1107.00,6,1,7.00
09/02/2004,06:11,1107.00,1107.00,1106.75,1107.00,22,7,29.00
09/02/2004,06:12,1107.00,1107.00,1107.00,1107.00,3,0,3.00
09/02/2004,06:13,1107.00,1107.25,1107.00,1107.00,4,4,8.00
09/02/2004,06:14,1107.00,1107.00,1107.00,1107.00,0,34,34.00
09/02/2004,06:15,1107.00,1107.00,1107.00,1107.00,0,6,6.00
09/02/2004,06:16,1106.75,1107.00,1106.75,1107.00,1,2,3.00
09/02/2004,06:17,1107.00,1107.00,1107.00,1107.00,75,0,75.00
09/02/2004,06:18,1107.00,1107.00,1107.00,1107.00,2,0,2.00
09/02/2004,06:19,1107.00,1107.00,1107.00,1107.00,7,0,7.00
09/02/2004,06:20,1107.00,1107.00,1107.00,1107.00,13,0,13.00
09/02/2004,06:22,1107.00,1107.00,1107.00,1107.00,5,0,5.00
09/02/2004,06:23,1107.00,1107.00,1107.00,1107.00,7,0,7.00
09/02/2004,06:25,1107.00,1107.00,1107.00,1107.00,1,0,1.00
09/02/2004,06:26,1106.75,1106.75,1106.75,1106.75,0,17,17.00
09/02/2004,06:28,1107.00,1107.00,1107.00,1107.00,9,0,9.00
09/02/2004,06:29,1107.00,1107.00,1107.00,1107.00,1,0,1.00
09/02/2004,06:30,1106.75,1107.00,1106.75,1107.00,5,10,15.00
09/02/2004,06:31,1106.75,1106.75,1106.75,1106.75,0,10,10.00
09/02/2004,06:32,1107.00,1107.00,1107.00,1107.00,1,0,1.00
09/02/2004,06:33,1107.00,1107.00,1107.00,1107.00,65,0,65.00
09/02/2004,06:34,1107.00,1107.00,1107.00,1107.00,10,0,10.00
09/02/2004,06:35,1107.00,1107.00,1107.00,1107.00,14,0,14.00
09/02/2004,06:36,1107.00,1107.00,1107.00,1107.00,28,0,28.00
09/02/2004,06:37,1107.00,1107.00,1107.00,1107.00,42,0,42.00
09/02/2004,06:38,1107.00,1107.00,1107.00,1107.00,23,0,23.00
09/02/2004,06:39,1107.00,1107.00,1107.00,1107.00,2,0,2.00
09/02/2004,06:40,1107.00,1107.00,1107.00,1107.00,10,0,10.00
09/02/2004,06:41,1107.25,1107.25,1107.25,1107.25,60,0,60.00
09/02/2004,06:42,1107.25,1107.25,1107.25,1107.25,223,0,223.00
09/02/2004,06:43,1107.00,1107.25,1107.00,1107.00,26,106,132.00
09/02/2004,06:44,1106.75,1106.75,1106.50,1106.50,0,200,200.00
09/02/2004,06:45,1106.50,1106.50,1106.25,1106.50,29,50,79.00
09/02/2004,06:46,1106.50,1106.50,1106.25,1106.25,171,25,196.00
09/02/2004,06:47,1106.50,1106.50,1106.25,1106.25,13,57,70.00
09/02/2004,06:48,1106.25,1106.25,1106.00,1106.25,9,39,48.00
09/02/2004,06:49,1106.50,1106.50,1106.50,1106.50,23,0,23.00
09/02/2004,06:50,1106.50,1106.75,1106.50,1106.75,9,0,9.00
09/02/2004,06:54,1106.75,1106.75,1106.75,1106.75,87,0,87.00
09/02/2004,06:55,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/02/2004,06:56,1106.50,1106.50,1106.50,1106.50,0,34,34.00
09/02/2004,06:57,1106.25,1106.25,1105.50,1106.00,3,505,508.00
09/02/2004,06:58,1106.00,1106.00,1106.00,1106.00,0,23,23.00
09/02/2004,06:59,1106.00,1106.00,1105.75,1105.75,0,35,35.00
09/02/2004,07:01,1105.75,1106.00,1105.75,1106.00,58,30,88.00
09/02/2004,07:02,1106.00,1106.00,1106.00,1106.00,47,0,47.00
09/02/2004,07:03,1106.00,1106.25,1105.75,1106.00,26,16,42.00
09/02/2004,07:04,1106.00,1106.00,1106.00,1106.00,0,18,18.00
09/02/2004,07:05,1105.75,1105.75,1105.50,1105.50,0,60,60.00
09/02/2004,07:06,1105.75,1105.75,1105.50,1105.50,3,40,43.00
09/02/2004,07:07,1105.75,1105.75,1105.75,1105.75,6,0,6.00
09/02/2004,07:08,1105.50,1105.75,1105.50,1105.75,52,1,53.00
09/02/2004,07:09,1106.00,1106.00,1105.75,1106.00,9,40,49.00
09/02/2004,07:10,1105.75,1106.00,1105.75,1105.75,100,9,109.00
09/02/2004,07:11,1106.00,1106.00,1105.75,1106.00,112,32,144.00
09/02/2004,07:12,1106.00,1106.00,1106.00,1106.00,115,0,115.00
09/02/2004,07:13,1106.00,1106.00,1105.75,1105.75,11,2,13.00
09/02/2004,07:14,1106.00,1106.00,1105.75,1105.75,5,12,17.00
09/02/2004,07:15,1105.75,1105.75,1105.75,1105.75,0,86,86.00
09/02/2004,07:16,1105.75,1105.75,1105.75,1105.75,0,28,28.00
09/02/2004,07:17,1105.75,1106.00,1105.75,1106.00,63,3,66.00
09/02/2004,07:18,1106.00,1106.25,1106.00,1106.25,47,1,48.00
09/02/2004,07:19,1106.50,1106.50,1106.25,1106.25,3,10,13.00
09/02/2004,07:20,1106.25,1106.50,1106.25,1106.25,35,22,57.00
09/02/2004,07:21,1106.25,1106.50,1106.25,1106.25,44,12,56.00
09/02/2004,07:22,1106.25,1106.25,1106.25,1106.25,0,34,34.00
09/02/2004,07:23,1106.25,1106.25,1106.25,1106.25,0,2,2.00
09/02/2004,07:24,1106.25,1106.25,1106.25,1106.25,0,21,21.00
09/02/2004,07:25,1106.25,1106.25,1106.00,1106.00,0,91,91.00
09/02/2004,07:27,1106.00,1106.25,1106.00,1106.25,25,9,34.00
09/02/2004,07:28,1106.00,1106.25,1106.00,1106.25,20,121,141.00
09/02/2004,07:29,1106.00,1106.00,1106.00,1106.00,0,80,80.00
09/02/2004,07:30,1106.00,1106.50,1106.00,1106.25,65,65,130.00
09/02/2004,07:31,1106.25,1106.50,1105.25,1105.25,202,275,477.00
09/02/2004,07:32,1105.25,1105.50,1105.25,1105.50,216,98,314.00
09/02/2004,07:33,1105.25,1105.50,1105.00,1105.25,182,395,577.00
09/02/2004,07:34,1105.25,1105.50,1105.25,1105.50,82,0,82.00
09/02/2004,07:35,1105.50,1106.00,1105.25,1105.75,378,175,553.00
09/02/2004,07:36,1105.75,1105.75,1105.50,1105.50,2,120,122.00
09/02/2004,07:37,1105.50,1105.50,1105.25,1105.25,0,128,128.00
09/02/2004,07:38,1105.25,1105.25,1105.25,1105.25,0,99,99.00
09/02/2004,07:39,1105.25,1105.25,1105.25,1105.25,0,94,94.00
09/02/2004,07:40,1105.50,1105.50,1105.00,1105.25,4,118,122.00
09/02/2004,07:41,1105.25,1105.50,1105.00,1105.25,196,31,227.00
09/02/2004,07:42,1105.25,1105.25,1105.25,1105.25,0,31,31.00
09/02/2004,07:43,1105.25,1105.25,1105.25,1105.25,0,97,97.00
09/02/2004,07:44,1105.25,1105.25,1105.00,1105.25,36,64,100.00
09/02/2004,07:45,1105.25,1105.50,1105.25,1105.50,72,0,72.00
09/02/2004,07:46,1105.50,1105.50,1105.25,1105.50,93,3,96.00
09/02/2004,07:47,1105.25,1105.50,1105.00,1105.00,7,169,176.00
09/02/2004,07:48,1105.25,1105.50,1105.00,1105.25,131,8,139.00
09/02/2004,07:49,1105.25,1105.25,1105.25,1105.25,8,0,8.00
09/02/2004,07:50,1105.50,1105.50,1105.25,1105.50,81,5,86.00
09/02/2004,07:51,1105.50,1105.50,1105.50,1105.50,51,0,51.00
09/02/2004,07:52,1105.50,1105.50,1105.50,1105.50,8,0,8.00
09/02/2004,07:53,1105.50,1105.50,1105.50,1105.50,1,0,1.00
09/02/2004,07:54,1105.50,1105.50,1105.50,1105.50,18,0,18.00
09/02/2004,07:55,1105.50,1105.75,1105.50,1105.75,176,2,178.00
09/02/2004,07:56,1105.75,1105.75,1105.75,1105.75,32,0,32.00
09/02/2004,07:57,1105.75,1105.75,1105.50,1105.75,22,11,33.00
09/02/2004,07:58,1105.75,1105.75,1105.75,1105.75,39,0,39.00
09/02/2004,07:59,1105.75,1105.75,1105.75,1105.75,25,0,25.00
09/02/2004,08:00,1105.75,1105.75,1105.75,1105.75,20,0,20.00
09/02/2004,08:01,1105.75,1106.00,1105.75,1106.00,179,1,180.00
09/02/2004,08:03,1106.00,1106.00,1105.75,1105.75,1,5,6.00
09/02/2004,08:04,1105.75,1106.25,1105.75,1106.25,255,11,266.00
09/02/2004,08:05,1106.00,1106.25,1106.00,1106.25,213,27,240.00
09/02/2004,08:06,1106.25,1106.25,1105.75,1106.00,47,75,122.00
09/02/2004,08:07,1106.00,1106.00,1105.75,1105.75,20,2,22.00
09/02/2004,08:08,1106.00,1106.25,1105.75,1106.00,78,18,96.00
09/02/2004,08:10,1106.00,1106.00,1105.75,1106.00,14,2,16.00
09/02/2004,08:11,1106.00,1106.00,1106.00,1106.00,10,0,10.00
09/02/2004,08:12,1105.75,1105.75,1105.50,1105.50,0,129,129.00
09/02/2004,08:13,1105.75,1105.75,1105.50,1105.75,11,2,13.00
09/02/2004,08:14,1105.75,1105.75,1105.75,1105.75,11,0,11.00
09/02/2004,08:15,1105.75,1105.75,1105.50,1105.50,19,1,20.00
09/02/2004,08:16,1105.75,1105.75,1105.50,1105.75,14,7,21.00
09/02/2004,08:17,1105.50,1105.75,1105.50,1105.75,11,1,12.00
09/02/2004,08:18,1105.75,1105.75,1105.50,1105.75,55,1,56.00
09/02/2004,08:19,1106.00,1106.00,1105.75,1105.75,12,2,14.00
09/02/2004,08:20,1105.75,1106.00,1105.75,1106.00,22,45,67.00
09/02/2004,08:21,1105.75,1106.00,1105.75,1106.00,81,1,82.00
09/02/2004,08:22,1106.00,1106.50,1106.00,1106.25,265,94,359.00
09/02/2004,08:23,1106.25,1106.25,1106.00,1106.25,16,239,255.00
09/02/2004,08:24,1106.25,1106.25,1106.25,1106.25,6,0,6.00
09/02/2004,08:25,1106.25,1106.50,1106.00,1106.25,177,7,184.00
09/02/2004,08:26,1106.25,1106.25,1106.25,1106.25,0,95,95.00
09/02/2004,08:27,1106.25,1106.25,1106.00,1106.25,1,12,13.00
09/02/2004,08:28,1106.25,1106.25,1106.00,1106.25,12,2,14.00
09/02/2004,08:29,1106.25,1106.25,1106.25,1106.25,56,0,56.00
09/02/2004,08:30,1106.00,1106.50,1105.75,1106.00,376,307,683.00
09/02/2004,08:31,1106.25,1106.75,1105.75,1106.50,1524,1274,2798.00
09/02/2004,08:32,1106.75,1107.00,1106.25,1106.50,1041,641,1682.00
09/02/2004,08:33,1106.50,1107.50,1106.50,1107.25,1683,1122,2805.00
09/02/2004,08:34,1107.25,1107.50,1106.75,1107.25,782,748,1530.00
09/02/2004,08:35,1107.25,1107.50,1107.00,1107.00,443,491,934.00
09/02/2004,08:36,1107.00,1107.25,1106.25,1106.25,266,1719,1985.00
09/02/2004,08:37,1106.50,1106.50,1106.25,1106.25,485,249,734.00
09/02/2004,08:38,1106.50,1106.50,1106.00,1106.00,323,1936,2259.00
09/02/2004,08:39,1106.00,1106.50,1105.75,1106.50,1721,1154,2875.00
09/02/2004,08:40,1106.50,1107.25,1106.25,1106.75,2314,626,2940.00
09/02/2004,08:41,1107.00,1107.00,1106.50,1106.50,151,1171,1322.00
09/02/2004,08:42,1106.75,1106.75,1106.25,1106.25,126,588,714.00
09/02/2004,08:43,1106.25,1106.75,1106.25,1106.75,742,69,811.00
09/02/2004,08:44,1106.75,1106.75,1106.25,1106.50,97,538,635.00
09/02/2004,08:45,1106.50,1106.75,1106.25,1106.25,47,234,281.00
09/02/2004,08:46,1106.25,1106.75,1106.00,1106.50,342,223,565.00
09/02/2004,08:47,1106.50,1107.25,1106.50,1106.75,1069,479,1548.00
09/02/2004,08:48,1106.75,1107.00,1106.25,1106.75,468,393,861.00
09/02/2004,08:49,1107.00,1107.00,1106.75,1106.75,205,222,427.00
09/02/2004,08:50,1106.75,1107.25,1106.75,1107.25,513,751,1264.00
09/02/2004,08:51,1107.25,1107.75,1107.00,1107.75,2766,542,3308.00
09/02/2004,08:52,1107.75,1108.00,1107.00,1107.00,820,1086,1906.00
09/02/2004,08:53,1107.00,1107.50,1107.00,1107.50,473,213,686.00
09/02/2004,08:54,1107.50,1107.50,1106.75,1107.00,361,976,1337.00
09/02/2004,08:55,1107.00,1107.00,1106.75,1107.00,221,548,769.00
09/02/2004,08:56,1107.00,1107.00,1106.75,1106.75,68,57,125.00
09/02/2004,08:57,1107.00,1107.00,1106.50,1107.00,289,478,767.00
09/02/2004,08:58,1107.00,1107.25,1106.75,1107.00,1127,63,1190.00
09/02/2004,08:59,1107.00,1107.25,1107.00,1107.25,23,75,98.00
09/02/2004,09:00,1107.00,1107.25,1106.75,1106.75,196,500,696.00
09/02/2004,09:01,1106.75,1108.00,1106.75,1108.00,2988,177,3165.00
09/02/2004,09:02,1108.00,1108.75,1107.75,1108.00,2590,2069,4659.00
09/02/2004,09:03,1108.00,1108.25,1107.75,1108.00,1542,1209,2751.00
09/02/2004,09:04,1108.00,1108.25,1107.75,1108.00,158,591,749.00
09/02/2004,09:05,1108.00,1108.25,1107.50,1108.00,786,1312,2098.00
09/02/2004,09:06,1108.00,1108.25,1108.00,1108.00,189,571,760.00
09/02/2004,09:07,1108.00,1108.00,1107.00,1107.25,162,3112,3274.00
09/02/2004,09:08,1107.25,1107.50,1107.25,1107.25,42,148,190.00
09/02/2004,09:09,1107.25,1107.75,1107.25,1107.50,642,1121,1763.00
09/02/2004,09:10,1107.50,1107.75,1107.50,1107.75,484,93,577.00
09/02/2004,09:11,1107.75,1107.75,1107.25,1107.50,771,1404,2175.00
09/02/2004,09:12,1107.50,1108.00,1107.50,1108.00,721,179,900.00
09/02/2004,09:13,1107.75,1108.25,1107.75,1108.00,886,281,1167.00
09/02/2004,09:14,1108.00,1108.50,1107.75,1107.75,1240,762,2002.00
09/02/2004,09:15,1108.00,1108.25,1107.75,1108.25,2233,37,2270.00
09/02/2004,09:16,1108.25,1108.50,1108.00,1108.25,515,164,679.00
09/02/2004,09:17,1108.00,1108.25,1107.50,1107.50,49,1116,1165.00
09/02/2004,09:18,1107.50,1108.00,1107.25,1107.75,268,940,1208.00
09/02/2004,09:19,1107.75,1108.00,1107.75,1107.75,79,32,111.00
09/02/2004,09:20,1107.75,1108.00,1107.75,1107.75,29,401,430.00
09/02/2004,09:21,1108.00,1108.25,1107.75,1108.25,1148,52,1200.00
09/02/2004,09:22,1108.25,1108.25,1108.00,1108.25,597,584,1181.00
09/02/2004,09:23,1108.25,1109.00,1108.00,1108.25,2874,867,3741.00
09/02/2004,09:24,1108.50,1108.50,1108.00,1108.00,697,1045,1742.00
09/02/2004,09:25,1108.00,1108.00,1107.25,1107.50,295,1928,2223.00
09/02/2004,09:26,1107.50,1107.75,1107.25,1107.75,463,1081,1544.00
09/02/2004,09:27,1107.75,1107.75,1107.25,1107.25,18,552,570.00
09/02/2004,09:28,1107.50,1107.50,1107.25,1107.50,251,149,400.00
09/02/2004,09:29,1107.25,1107.50,1107.00,1107.25,83,724,807.00
09/02/2004,09:30,1107.00,1107.75,1106.75,1107.50,1610,774,2384.00
09/02/2004,09:31,1107.50,1107.75,1107.50,1107.75,167,41,208.00
09/02/2004,09:32,1107.50,1108.25,1107.50,1107.50,1539,1162,2701.00
09/02/2004,09:33,1107.75,1107.75,1107.25,1107.25,54,1010,1064.00
09/02/2004,09:34,1107.50,1107.50,1107.25,1107.50,331,185,516.00
09/02/2004,09:35,1107.50,1108.50,1107.50,1108.50,2099,10,2109.00
09/02/2004,09:36,1108.50,1108.50,1108.00,1108.00,609,971,1580.00
09/02/2004,09:37,1108.00,1108.50,1108.00,1108.25,712,477,1189.00
09/02/2004,09:38,1108.25,1108.25,1107.75,1107.75,59,433,492.00
09/02/2004,09:39,1107.75,1108.50,1107.75,1108.50,562,252,814.00
09/02/2004,09:40,1108.50,1108.50,1108.00,1108.00,119,278,397.00
09/02/2004,09:41,1108.00,1108.25,1107.75,1108.00,519,388,907.00
09/02/2004,09:42,1108.00,1108.25,1107.75,1108.00,9,229,238.00
09/02/2004,09:43,1107.75,1108.00,1107.75,1107.75,1,29,30.00
09/02/2004,09:44,1107.75,1108.25,1107.75,1108.00,324,100,424.00
09/02/2004,09:45,1108.00,1108.00,1107.50,1107.75,285,600,885.00
09/02/2004,09:46,1108.00,1108.00,1107.00,1107.50,506,1522,2028.00
09/02/2004,09:47,1107.50,1107.75,1107.25,1107.25,762,547,1309.00
09/02/2004,09:48,1107.50,1107.75,1107.25,1107.75,157,39,196.00
09/02/2004,09:49,1107.50,1107.50,1107.25,1107.50,130,153,283.00
09/02/2004,09:50,1107.50,1107.75,1107.00,1107.75,598,204,802.00
09/02/2004,09:51,1107.75,1108.50,1107.50,1108.50,2611,204,2815.00
09/02/2004,09:52,1108.50,1108.50,1108.00,1108.25,936,290,1226.00
09/02/2004,09:53,1108.00,1108.50,1108.00,1108.25,283,245,528.00
09/02/2004,09:54,1108.25,1108.50,1108.00,1108.25,478,433,911.00
09/02/2004,09:55,1108.50,1108.50,1108.25,1108.25,18,178,196.00
09/02/2004,09:56,1108.25,1108.50,1108.25,1108.25,4,232,236.00
09/02/2004,09:57,1108.25,1108.50,1108.00,1108.25,143,367,510.00
09/02/2004,09:58,1108.25,1108.75,1108.00,1108.75,1669,1156,2825.00
09/02/2004,09:59,1108.75,1108.75,1108.50,1108.50,323,689,1012.00
09/02/2004,10:00,1108.50,1109.00,1108.50,1109.00,241,511,752.00
09/02/2004,10:01,1109.00,1109.50,1108.75,1108.75,3864,2146,6010.00
09/02/2004,10:02,1108.75,1109.00,1108.75,1108.75,1096,187,1283.00
09/02/2004,10:03,1108.75,1109.25,1108.75,1109.00,1228,1161,2389.00
09/02/2004,10:04,1108.75,1108.75,1108.25,1108.50,290,1778,2068.00
09/02/2004,10:05,1108.25,1108.50,1108.25,1108.25,8,166,174.00
09/02/2004,10:06,1108.25,1108.50,1108.25,1108.25,72,404,476.00
09/02/2004,10:07,1108.25,1108.50,1108.25,1108.25,57,1100,1157.00
09/02/2004,10:08,1108.25,1108.50,1108.25,1108.50,272,173,445.00
09/02/2004,10:09,1108.50,1108.75,1108.25,1108.50,1101,41,1142.00
09/02/2004,10:10,1108.50,1108.50,1108.25,1108.50,493,275,768.00
09/02/2004,10:11,1108.50,1108.50,1108.25,1108.50,190,19,209.00
09/02/2004,10:12,1108.25,1108.50,1108.25,1108.25,49,33,82.00
09/02/2004,10:13,1108.50,1108.50,1107.75,1107.75,318,2068,2386.00
09/02/2004,10:14,1107.75,1108.25,1107.50,1107.75,327,1186,1513.00
09/02/2004,10:15,1107.75,1108.00,1107.50,1107.75,132,135,267.00
09/02/2004,10:16,1107.75,1108.00,1107.50,1107.50,52,296,348.00
09/02/2004,10:17,1107.75,1107.75,1107.50,1107.50,37,19,56.00
09/02/2004,10:18,1107.75,1108.00,1107.50,1107.75,327,283,610.00
09/02/2004,10:19,1107.75,1108.00,1107.50,1107.75,93,336,429.00
09/02/2004,10:20,1107.50,1107.75,1107.25,1107.50,178,1190,1368.00
09/02/2004,10:21,1107.50,1107.50,1107.00,1107.25,244,1321,1565.00
09/02/2004,10:22,1107.25,1107.50,1107.25,1107.25,8,712,720.00
09/02/2004,10:23,1107.25,1107.50,1107.25,1107.50,117,508,625.00
09/02/2004,10:24,1107.50,1107.75,1107.25,1107.50,903,404,1307.00
09/02/2004,10:25,1107.25,1107.75,1107.25,1107.25,123,471,594.00
09/02/2004,10:26,1107.25,1107.50,1107.25,1107.50,183,57,240.00
09/02/2004,10:27,1107.50,1107.50,1106.75,1107.00,336,1308,1644.00
09/02/2004,10:28,1106.75,1107.25,1106.75,1107.25,294,512,806.00
09/02/2004,10:29,1107.25,1107.25,1107.00,1107.00,37,266,303.00
09/02/2004,10:30,1107.25,1107.25,1107.00,1107.25,20,328,348.00
09/02/2004,10:31,1107.25,1107.50,1106.75,1107.25,500,280,780.00
09/02/2004,10:32,1107.25,1107.50,1107.25,1107.50,41,37,78.00
09/02/2004,10:33,1107.25,1107.50,1107.25,1107.25,19,229,248.00
09/02/2004,10:34,1107.25,1107.50,1107.00,1107.25,13,214,227.00
09/02/2004,10:35,1107.25,1107.25,1107.00,1107.25,67,54,121.00
09/02/2004,10:36,1107.25,1107.25,1107.00,1107.25,290,13,303.00
09/02/2004,10:37,1107.25,1107.25,1107.00,1107.25,144,51,195.00
09/02/2004,10:38,1107.25,1107.25,1107.00,1107.25,222,61,283.00
09/02/2004,10:39,1107.25,1107.25,1107.00,1107.00,143,20,163.00
09/02/2004,10:40,1107.00,1107.25,1106.75,1107.00,5,443,448.00
09/02/2004,10:41,1107.25,1107.25,1107.00,1107.00,146,26,172.00
09/02/2004,10:42,1107.00,1107.25,1107.00,1107.25,7,19,26.00
09/02/2004,10:43,1107.25,1107.25,1106.75,1107.25,88,406,494.00
09/02/2004,10:44,1107.00,1107.00,1106.50,1106.50,76,1110,1186.00
09/02/2004,10:45,1106.50,1107.25,1106.50,1107.00,1439,37,1476.00
09/02/2004,10:46,1107.00,1107.00,1106.75,1107.00,170,22,192.00
09/02/2004,10:47,1107.00,1107.00,1106.75,1107.00,360,26,386.00
09/02/2004,10:48,1106.75,1107.00,1106.75,1106.75,326,40,366.00
09/02/2004,10:49,1107.00,1107.00,1106.75,1107.00,51,12,63.00
09/02/2004,10:50,1107.00,1107.00,1106.75,1107.00,55,25,80.00
09/02/2004,10:51,1107.00,1107.25,1106.75,1107.00,382,151,533.00
09/02/2004,10:52,1107.00,1107.25,1107.00,1107.25,876,395,1271.00
09/02/2004,10:53,1107.25,1107.50,1107.25,1107.50,272,26,298.00
09/02/2004,10:54,1107.50,1107.50,1107.25,1107.25,68,33,101.00
09/02/2004,10:55,1107.50,1107.50,1107.25,1107.50,308,98,406.00
09/02/2004,10:56,1107.50,1107.50,1107.25,1107.50,35,53,88.00
09/02/2004,10:57,1107.50,1107.50,1107.25,1107.50,193,18,211.00
09/02/2004,10:58,1107.50,1107.50,1107.25,1107.25,40,46,86.00
09/02/2004,10:59,1107.50,1107.50,1107.25,1107.50,135,31,166.00
09/02/2004,11:00,1107.50,1107.75,1107.25,1107.25,171,66,237.00
09/02/2004,11:01,1107.25,1107.50,1107.25,1107.50,124,7,131.00
09/02/2004,11:02,1107.50,1107.50,1107.25,1107.25,16,28,44.00
09/02/2004,11:03,1107.50,1107.50,1107.25,1107.50,43,24,67.00
09/02/2004,11:04,1107.25,1107.50,1107.25,1107.50,118,11,129.00
09/02/2004,11:05,1107.50,1107.50,1107.25,1107.25,365,307,672.00
09/02/2004,11:06,1107.50,1107.50,1107.50,1107.50,164,0,164.00
09/02/2004,11:07,1107.50,1107.50,1107.25,1107.50,387,59,446.00
09/02/2004,11:08,1107.50,1107.50,1107.25,1107.50,39,26,65.00
09/02/2004,11:09,1107.25,1107.50,1107.25,1107.50,29,89,118.00
09/02/2004,11:10,1107.50,1107.50,1107.00,1107.00,16,398,414.00
09/02/2004,11:11,1107.25,1107.25,1107.00,1107.00,31,8,39.00
09/02/2004,11:12,1107.25,1107.50,1107.00,1107.25,421,21,442.00
09/02/2004,11:13,1107.25,1107.50,1107.25,1107.50,48,66,114.00
09/02/2004,11:14,1107.25,1107.50,1107.25,1107.25,240,50,290.00
09/02/2004,11:15,1107.50,1107.50,1107.25,1107.25,57,58,115.00
09/02/2004,11:16,1107.25,1107.50,1107.25,1107.25,15,32,47.00
09/02/2004,11:17,1107.50,1107.50,1107.25,1107.50,379,35,414.00
09/02/2004,11:18,1107.50,1107.50,1107.00,1107.25,85,370,455.00
09/02/2004,11:19,1107.00,1107.25,1107.00,1107.00,2,14,16.00
09/02/2004,11:20,1107.00,1107.25,1106.75,1106.75,59,523,582.00
09/02/2004,11:21,1106.75,1107.00,1106.75,1107.00,97,113,210.00
09/02/2004,11:22,1107.00,1107.25,1106.75,1107.00,413,40,453.00
09/02/2004,11:23,1107.25,1107.25,1107.00,1107.00,26,48,74.00
09/02/2004,11:24,1107.25,1107.25,1107.00,1107.00,27,116,143.00
09/02/2004,11:25,1107.25,1107.50,1107.00,1107.25,296,4,300.00
09/02/2004,11:26,1107.50,1107.75,1107.25,1107.50,1057,40,1097.00
09/02/2004,11:27,1107.75,1107.75,1107.50,1107.75,65,20,85.00
09/02/2004,11:28,1107.75,1107.75,1107.25,1107.25,31,273,304.00
09/02/2004,11:29,1107.50,1107.75,1107.25,1107.75,187,27,214.00
09/02/2004,11:30,1107.50,1107.75,1107.50,1107.75,4,10,14.00
09/02/2004,11:31,1107.75,1107.75,1107.50,1107.50,250,37,287.00
09/02/2004,11:32,1107.75,1108.00,1107.50,1107.75,397,33,430.00
09/02/2004,11:33,1108.00,1108.00,1107.75,1108.00,33,205,238.00
09/02/2004,11:34,1107.75,1108.00,1107.75,1108.00,11,15,26.00
09/02/2004,11:35,1107.75,1108.00,1107.75,1108.00,166,6,172.00
09/02/2004,11:36,1107.75,1108.00,1107.75,1107.75,17,8,25.00
09/02/2004,11:37,1108.00,1108.00,1107.75,1108.00,6,521,527.00
09/02/2004,11:38,1107.75,1108.00,1107.75,1107.75,1,55,56.00
09/02/2004,11:39,1107.75,1108.00,1107.75,1108.00,267,500,767.00
09/02/2004,11:40,1108.00,1108.00,1107.75,1108.00,23,214,237.00
09/02/2004,11:41,1107.75,1108.00,1107.75,1107.75,14,324,338.00
09/02/2004,11:42,1107.75,1107.75,1107.50,1107.50,0,231,231.00
09/02/2004,11:43,1107.50,1107.75,1107.50,1107.75,11,15,26.00
09/02/2004,11:44,1107.75,1107.75,1107.50,1107.75,10,21,31.00
09/02/2004,11:45,1107.75,1107.75,1107.50,1107.50,9,3,12.00
09/02/2004,11:46,1107.75,1107.75,1107.50,1107.50,7,12,19.00
09/02/2004,11:47,1107.50,1107.75,1107.50,1107.75,10,10,20.00
09/02/2004,11:48,1107.50,1107.75,1107.50,1107.50,4,70,74.00
09/02/2004,11:49,1107.75,1107.75,1107.50,1107.50,4,273,277.00
09/02/2004,11:50,1107.75,1107.75,1107.50,1107.75,6,5,11.00
09/02/2004,11:51,1107.50,1107.75,1107.50,1107.75,42,4,46.00
09/02/2004,11:52,1107.75,1107.75,1107.50,1107.75,22,21,43.00
09/02/2004,11:53,1107.50,1107.75,1107.50,1107.50,4,203,207.00
09/02/2004,11:54,1107.75,1107.75,1107.50,1107.50,21,36,57.00
09/02/2004,11:55,1107.75,1107.75,1107.75,1107.75,303,0,303.00
09/02/2004,11:56,1108.00,1108.00,1107.75,1108.00,80,27,107.00
09/02/2004,11:57,1108.00,1108.00,1107.75,1107.75,50,122,172.00
09/02/2004,11:58,1107.75,1107.75,1107.50,1107.50,0,57,57.00
09/02/2004,11:59,1107.75,1107.75,1107.50,1107.75,6,325,331.00
09/02/2004,12:00,1107.75,1107.75,1107.50,1107.50,106,42,148.00
09/02/2004,12:01,1107.50,1107.75,1107.50,1107.50,16,89,105.00
09/02/2004,12:02,1107.50,1107.50,1107.25,1107.50,56,170,226.00
09/02/2004,12:03,1107.50,1107.50,1107.50,1107.50,336,0,336.00
09/02/2004,12:04,1107.50,1107.75,1107.25,1107.50,193,267,460.00
09/02/2004,12:05,1107.25,1107.50,1107.25,1107.50,132,5,137.00
09/02/2004,12:06,1107.50,1107.50,1107.25,1107.50,80,4,84.00
09/02/2004,12:07,1107.50,1107.50,1107.25,1107.25,286,3,289.00
09/02/2004,12:08,1107.50,1107.50,1107.25,1107.25,10,28,38.00
09/02/2004,12:09,1107.50,1107.50,1107.25,1107.50,217,5,222.00
09/02/2004,12:10,1107.50,1107.50,1107.25,1107.25,129,1,130.00
09/02/2004,12:11,1107.50,1107.50,1107.50,1107.50,9,0,9.00
09/02/2004,12:12,1107.50,1107.50,1107.50,1107.50,151,0,151.00
09/02/2004,12:13,1107.50,1107.50,1107.25,1107.50,218,273,491.00
09/02/2004,12:14,1107.50,1107.50,1107.25,1107.25,2,1,3.00
09/02/2004,12:15,1107.25,1107.50,1107.25,1107.50,8,154,162.00
09/02/2004,12:16,1107.25,1107.50,1107.25,1107.25,2,163,165.00
09/02/2004,12:17,1107.25,1107.50,1107.00,1107.50,172,156,328.00
09/02/2004,12:18,1107.50,1107.50,1107.25,1107.50,7,175,182.00
09/02/2004,12:19,1107.25,1107.25,1107.00,1107.00,30,47,77.00
09/02/2004,12:20,1107.25,1107.50,1107.25,1107.50,61,7,68.00
09/02/2004,12:21,1107.50,1107.75,1107.50,1107.75,324,111,435.00
09/02/2004,12:22,1107.75,1107.75,1107.50,1107.50,12,12,24.00
09/02/2004,12:23,1107.75,1107.75,1107.50,1107.75,14,4,18.00
09/02/2004,12:24,1107.75,1107.75,1107.50,1107.75,447,8,455.00
09/02/2004,12:25,1107.75,1107.75,1107.50,1107.50,20,221,241.00
09/02/2004,12:26,1107.50,1107.75,1107.50,1107.50,1,15,16.00
09/02/2004,12:27,1107.75,1107.75,1107.50,1107.50,19,7,26.00
09/02/2004,12:28,1107.50,1107.50,1107.50,1107.50,0,138,138.00
09/02/2004,12:29,1107.50,1107.75,1107.50,1107.50,4,37,41.00
09/02/2004,12:30,1107.75,1107.75,1107.75,1107.75,274,0,274.00
09/02/2004,12:31,1107.50,1108.00,1107.50,1108.00,420,9,429.00
09/02/2004,12:32,1108.00,1108.00,1108.00,1108.00,56,0,56.00
09/02/2004,12:33,1107.75,1108.00,1107.75,1107.75,5,59,64.00
09/02/2004,12:34,1108.00,1108.00,1107.75,1107.75,2,7,9.00
09/02/2004,12:35,1107.75,1108.00,1107.50,1107.75,33,346,379.00
09/02/2004,12:36,1107.50,1107.75,1107.50,1107.50,16,12,28.00
09/02/2004,12:37,1107.75,1107.75,1107.50,1107.75,21,2,23.00
09/02/2004,12:38,1107.75,1107.75,1107.50,1107.50,81,3,84.00
09/02/2004,12:39,1107.50,1108.00,1107.50,1107.75,154,7,161.00
09/02/2004,12:40,1107.75,1108.00,1107.75,1108.00,8,8,16.00
09/02/2004,12:41,1108.00,1108.00,1107.75,1108.00,112,30,142.00
09/02/2004,12:42,1108.00,1108.00,1107.75,1108.00,25,1,26.00
09/02/2004,12:43,1108.00,1108.00,1107.75,1108.00,724,2,726.00
09/02/2004,12:44,1108.00,1108.25,1108.00,1108.00,132,75,207.00
09/02/2004,12:45,1108.25,1108.25,1108.00,1108.25,6,14,20.00
09/02/2004,12:46,1108.00,1108.25,1108.00,1108.00,4,455,459.00
09/02/2004,12:47,1108.25,1108.25,1108.00,1108.00,16,87,103.00
09/02/2004,12:48,1108.00,1108.25,1108.00,1108.00,4,20,24.00
09/02/2004,12:49,1108.25,1108.25,1108.00,1108.25,307,21,328.00
09/02/2004,12:50,1108.25,1108.25,1108.00,1108.25,16,6,22.00
09/02/2004,12:51,1108.00,1108.25,1108.00,1108.25,76,32,108.00
09/02/2004,12:52,1108.25,1108.25,1108.00,1108.25,265,210,475.00
09/02/2004,12:53,1108.00,1108.50,1108.00,1108.50,400,54,454.00
09/02/2004,12:54,1108.50,1108.50,1108.25,1108.25,36,48,84.00
09/02/2004,12:55,1108.25,1108.50,1108.00,1108.00,3,258,261.00
09/02/2004,12:56,1108.00,1108.25,1108.00,1108.00,46,8,54.00
09/02/2004,12:57,1108.25,1108.50,1108.25,1108.50,303,35,338.00
09/02/2004,12:58,1108.50,1108.75,1108.50,1108.75,1765,62,1827.00
09/02/2004,12:59,1108.75,1109.00,1108.50,1109.00,396,39,435.00
09/02/2004,13:00,1109.00,1109.00,1108.50,1108.75,77,626,703.00
09/02/2004,13:01,1108.75,1108.75,1108.50,1108.50,17,138,155.00
09/02/2004,13:02,1108.75,1109.00,1108.50,1108.75,189,393,582.00
09/02/2004,13:03,1108.50,1109.25,1108.50,1109.25,1324,211,1535.00
09/02/2004,13:04,1109.25,1109.50,1109.00,1109.50,2096,280,2376.00
09/02/2004,13:05,1109.50,1109.75,1109.00,1109.75,1475,939,2414.00
09/02/2004,13:06,1109.50,1109.50,1109.00,1109.00,354,856,1210.00
09/02/2004,13:07,1109.00,1109.50,1109.00,1109.50,60,30,90.00
09/02/2004,13:08,1109.25,1109.50,1109.00,1109.00,50,559,609.00
09/02/2004,13:09,1109.25,1109.25,1109.00,1109.00,33,479,512.00
09/02/2004,13:10,1109.00,1109.75,1109.00,1109.50,820,374,1194.00
09/02/2004,13:11,1109.25,1109.50,1109.25,1109.50,805,27,832.00
09/02/2004,13:12,1109.50,1109.75,1109.50,1109.50,29,62,91.00
09/02/2004,13:13,1109.50,1110.25,1109.50,1110.00,2973,1407,4380.00
09/02/2004,13:14,1110.00,1111.50,1110.00,1111.25,6046,2737,8783.00
09/02/2004,13:15,1111.25,1111.75,1111.00,1111.50,1383,2458,3841.00
09/02/2004,13:16,1111.50,1111.75,1111.25,1111.50,1446,847,2293.00
09/02/2004,13:17,1111.50,1112.25,1111.25,1112.00,4377,1788,6165.00
09/02/2004,13:18,1111.75,1112.25,1111.50,1111.50,1166,2144,3310.00
09/02/2004,13:19,1111.50,1111.75,1111.00,1111.00,287,1979,2266.00
09/02/2004,13:20,1111.00,1111.50,1111.00,1111.50,1233,228,1461.00
09/02/2004,13:21,1111.50,1111.50,1111.25,1111.25,364,519,883.00
09/02/2004,13:22,1111.25,1111.50,1111.25,1111.25,215,558,773.00
09/02/2004,13:23,1111.25,1111.50,1111.25,1111.25,55,506,561.00
09/02/2004,13:24,1111.25,1111.50,1111.25,1111.25,82,508,590.00
09/02/2004,13:25,1111.50,1111.50,1111.00,1111.25,284,738,1022.00
09/02/2004,13:26,1111.50,1111.50,1111.25,1111.50,131,129,260.00
09/02/2004,13:27,1111.25,1111.75,1111.25,1111.50,1319,1401,2720.00
09/02/2004,13:28,1111.75,1112.25,1111.50,1112.25,1813,304,2117.00
09/02/2004,13:29,1112.25,1112.50,1112.00,1112.25,1766,1038,2804.00
09/02/2004,13:30,1112.25,1113.00,1112.00,1112.75,3753,1776,5529.00
09/02/2004,13:31,1112.75,1113.00,1112.25,1112.75,2293,1275,3568.00
09/02/2004,13:32,1112.50,1113.00,1112.50,1112.75,1074,613,1687.00
09/02/2004,13:33,1113.00,1113.00,1112.25,1112.50,117,1004,1121.00
09/02/2004,13:34,1112.50,1112.75,1112.25,1112.50,776,207,983.00
09/02/2004,13:35,1112.75,1112.75,1112.50,1112.50,49,124,173.00
09/02/2004,13:36,1112.50,1112.75,1112.50,1112.50,34,314,348.00
09/02/2004,13:37,1112.50,1112.50,1112.00,1112.25,222,1396,1618.00
09/02/2004,13:38,1112.25,1112.50,1112.00,1112.25,119,495,614.00
09/02/2004,13:39,1112.00,1112.50,1112.00,1112.25,573,496,1069.00
09/02/2004,13:40,1112.25,1112.50,1112.00,1112.25,280,300,580.00
09/02/2004,13:41,1112.25,1113.25,1112.25,1113.25,3424,106,3530.00
09/02/2004,13:42,1113.25,1113.25,1112.75,1112.75,994,658,1652.00
09/02/2004,13:43,1112.75,1114.00,1112.75,1113.75,4152,806,4958.00
09/02/2004,13:44,1113.75,1113.75,1113.50,1113.50,1097,741,1838.00
09/02/2004,13:45,1113.50,1113.75,1113.50,1113.50,179,991,1170.00
09/02/2004,13:46,1113.75,1113.75,1113.00,1113.00,101,2073,2174.00
09/02/2004,13:47,1113.00,1113.25,1112.75,1113.00,180,1251,1431.00
09/02/2004,13:48,1113.25,1113.25,1113.00,1113.25,175,580,755.00
09/02/2004,13:49,1113.00,1113.25,1113.00,1113.00,45,239,284.00
09/02/2004,13:50,1113.00,1113.25,1112.75,1113.00,964,568,1532.00
09/02/2004,13:51,1113.00,1113.50,1113.00,1113.50,1213,360,1573.00
09/02/2004,13:52,1113.25,1114.50,1113.25,1114.00,4021,1529,5550.00
09/02/2004,13:53,1114.00,1114.50,1113.75,1114.00,1100,806,1906.00
09/02/2004,13:54,1114.00,1114.25,1113.75,1114.00,877,711,1588.00
09/02/2004,13:55,1114.00,1114.50,1114.00,1114.25,698,349,1047.00
09/02/2004,13:56,1114.25,1114.50,1114.00,1114.25,355,315,670.00
09/02/2004,13:57,1114.25,1114.50,1114.25,1114.50,691,165,856.00
09/02/2004,13:58,1114.50,1115.00,1113.75,1114.00,2580,1999,4579.00
09/02/2004,13:59,1114.00,1115.00,1114.00,1115.00,1786,228,2014.00
09/02/2004,14:00,1115.00,1115.75,1114.75,1115.50,5425,1214,6639.00
09/02/2004,14:01,1115.25,1117.00,1115.25,1116.25,5476,2431,7907.00
09/02/2004,14:02,1116.25,1116.25,1116.00,1116.25,1289,952,2241.00
09/02/2004,14:03,1116.25,1116.50,1116.00,1116.00,789,1293,2082.00
09/02/2004,14:04,1116.00,1116.25,1115.75,1116.00,830,1154,1984.00
09/02/2004,14:05,1115.75,1116.00,1115.50,1115.50,888,1195,2083.00
09/02/2004,14:06,1115.50,1115.75,1115.50,1115.50,531,1043,1574.00
09/02/2004,14:07,1115.50,1115.75,1115.50,1115.50,325,189,514.00
09/02/2004,14:08,1115.50,1115.75,1115.50,1115.75,977,48,1025.00
09/02/2004,14:09,1116.00,1116.25,1115.75,1116.00,1147,458,1605.00
09/02/2004,14:10,1116.25,1116.50,1116.00,1116.25,1290,576,1866.00
09/02/2004,14:11,1116.25,1117.75,1116.25,1117.50,4962,2019,6981.00
09/02/2004,14:12,1117.50,1118.75,1117.25,1118.50,7435,2367,9802.00
09/02/2004,14:13,1118.50,1118.50,1118.00,1118.00,1117,1606,2723.00
09/02/2004,14:14,1118.00,1118.25,1117.50,1117.75,945,3174,4119.00
09/02/2004,14:15,1117.75,1118.00,1117.50,1118.00,1354,474,1828.00
09/02/2004,14:16,1118.00,1118.25,1117.75,1118.00,2052,944,2996.00
09/02/2004,14:17,1118.00,1118.25,1117.75,1118.00,231,554,785.00
09/02/2004,14:18,1118.00,1118.25,1117.75,1118.00,836,272,1108.00
09/02/2004,14:19,1118.00,1118.25,1117.75,1118.00,684,660,1344.00
09/02/2004,14:20,1118.00,1118.50,1117.75,1118.25,1116,550,1666.00
09/02/2004,14:21,1118.25,1118.50,1118.00,1118.25,754,199,953.00
09/02/2004,14:22,1118.25,1118.75,1118.25,1118.50,2888,730,3618.00
09/02/2004,14:23,1118.50,1119.75,1118.25,1119.25,4440,2239,6679.00
09/02/2004,14:24,1119.25,1119.25,1118.75,1118.75,679,733,1412.00
09/02/2004,14:25,1118.75,1119.00,1118.50,1118.75,616,1205,1821.00
09/02/2004,14:26,1118.50,1118.75,1117.50,1117.75,930,4474,5404.00
09/02/2004,14:27,1117.75,1118.25,1117.50,1117.75,1458,2038,3496.00
09/02/2004,14:28,1118.00,1118.25,1117.50,1117.75,1061,1770,2831.00
09/02/2004,14:29,1117.75,1118.00,1117.25,1117.50,812,1456,2268.00
09/02/2004,14:30,1117.50,1117.75,1117.50,1117.75,512,23,535.00
09/02/2004,14:31,1117.75,1117.75,1117.25,1117.50,1975,1140,3115.00
09/02/2004,14:32,1117.50,1118.50,1117.50,1117.75,2570,901,3471.00
09/02/2004,14:33,1117.75,1118.00,1117.50,1118.00,1003,1226,2229.00
09/02/2004,14:34,1118.00,1118.25,1117.50,1117.50,558,579,1137.00
09/02/2004,14:35,1117.75,1118.00,1117.50,1118.00,334,423,757.00
09/02/2004,14:36,1117.75,1118.00,1117.50,1117.75,362,751,1113.00
09/02/2004,14:37,1117.75,1118.00,1117.75,1117.75,977,94,1071.00
09/02/2004,14:38,1117.75,1118.00,1117.75,1118.00,229,87,316.00
09/02/2004,14:39,1118.00,1118.00,1117.50,1117.75,180,558,738.00
09/02/2004,14:40,1117.75,1117.75,1117.25,1117.50,547,1265,1812.00
09/02/2004,14:41,1117.50,1117.75,1117.25,1117.25,817,687,1504.00
09/02/2004,14:42,1117.25,1117.50,1117.25,1117.50,116,247,363.00
09/02/2004,14:43,1117.50,1117.50,1117.25,1117.25,277,1094,1371.00
09/02/2004,14:44,1117.25,1117.50,1117.00,1117.50,1267,876,2143.00
09/02/2004,14:45,1117.50,1118.25,1117.25,1118.25,2326,672,2998.00
09/02/2004,14:46,1118.25,1118.50,1117.75,1118.25,2001,1084,3085.00
09/02/2004,14:47,1118.25,1118.75,1118.00,1118.75,2665,437,3102.00
09/02/2004,14:48,1118.75,1119.25,1118.50,1118.50,1600,759,2359.00
09/02/2004,14:49,1118.50,1118.75,1118.50,1118.50,171,314,485.00
09/02/2004,14:50,1118.50,1118.75,1118.25,1118.25,150,1691,1841.00
09/02/2004,14:51,1118.25,1118.25,1117.75,1118.00,296,1626,1922.00
09/02/2004,14:52,1118.00,1118.25,1117.75,1118.25,458,407,865.00
09/02/2004,14:53,1118.00,1118.25,1117.75,1118.00,408,741,1149.00
09/02/2004,14:54,1118.00,1118.25,1117.50,1118.00,923,856,1779.00
09/02/2004,14:55,1118.00,1119.00,1118.00,1118.75,3314,320,3634.00
09/02/2004,14:56,1118.75,1119.00,1118.50,1118.75,1589,1171,2760.00
09/02/2004,14:57,1118.75,1119.25,1118.75,1119.00,2248,888,3136.00
09/02/2004,14:58,1118.75,1119.00,1118.50,1119.00,1609,1241,2850.00
09/02/2004,14:59,1118.75,1119.00,1118.50,1118.50,410,1242,1652.00
09/02/2004,15:00,1118.75,1118.75,1118.25,1118.50,1554,2445,3999.00
09/02/2004,15:01,1118.50,1119.50,1118.50,1119.25,3538,3463,7001.00
09/02/2004,15:02,1119.50,1120.25,1119.25,1119.75,3297,2566,5863.00
09/02/2004,15:03,1119.75,1120.00,1119.50,1119.75,715,860,1575.00
09/02/2004,15:04,1119.75,1120.00,1119.75,1120.00,1254,211,1465.00
09/02/2004,15:05,1119.75,1120.00,1119.75,1119.75,1208,683,1891.00
09/02/2004,15:06,1119.75,1120.00,1119.75,1120.00,1133,83,1216.00
09/02/2004,15:07,1120.00,1120.25,1119.75,1120.00,671,1111,1782.00
09/02/2004,15:08,1120.00,1120.00,1119.25,1119.50,837,1874,2711.00
09/02/2004,15:09,1119.50,1119.50,1119.00,1119.50,552,943,1495.00
09/02/2004,15:10,1119.50,1119.50,1119.25,1119.25,299,586,885.00
09/02/2004,15:11,1119.25,1119.50,1119.00,1119.25,990,787,1777.00
09/02/2004,15:12,1119.50,1119.75,1119.25,1119.50,723,195,918.00
09/02/2004,15:13,1119.50,1119.75,1119.25,1119.50,1175,800,1975.00
09/02/2004,15:14,1119.50,1119.75,1119.50,1119.75,407,1243,1650.00
09/02/2004,15:15,1119.50,1119.75,1119.25,1119.25,1765,3876,5641.00
09/02/2004,15:16,1119.50,1119.50,1119.50,1119.50,50,0,50.00
09/02/2004,15:31,1116.25,1116.25,1114.50,1115.00,795,2032,2827.00
09/02/2004,15:32,1114.75,1115.00,1114.50,1114.75,625,365,990.00
09/02/2004,15:33,1115.00,1115.00,1114.75,1115.00,529,236,765.00
09/02/2004,15:34,1115.00,1115.50,1115.00,1115.00,402,470,872.00
09/02/2004,15:35,1115.00,1115.00,1114.75,1115.00,22,20,42.00
09/02/2004,15:36,1115.00,1115.00,1114.75,1115.00,349,11,360.00
09/02/2004,15:37,1115.00,1115.00,1114.75,1115.00,62,3,65.00
09/02/2004,15:38,1115.00,1115.00,1115.00,1115.00,357,0,357.00
09/02/2004,15:39,1115.00,1115.50,1115.00,1115.50,179,8,187.00
09/02/2004,15:40,1115.50,1116.00,1115.50,1115.50,144,94,238.00
09/02/2004,15:41,1115.50,1115.50,1115.25,1115.50,33,81,114.00
09/02/2004,15:42,1115.50,1115.75,1115.50,1115.75,145,0,145.00
09/02/2004,15:43,1115.75,1115.75,1115.50,1115.75,114,6,120.00
09/02/2004,15:44,1115.75,1115.75,1115.75,1115.75,218,0,218.00
09/02/2004,15:45,1116.00,1116.00,1115.75,1116.00,34,1,35.00
09/02/2004,15:46,1116.00,1116.00,1116.00,1116.00,92,0,92.00
09/02/2004,15:47,1116.00,1116.00,1115.75,1115.75,9,12,21.00
09/02/2004,15:48,1115.75,1115.75,1115.75,1115.75,0,188,188.00
09/02/2004,15:49,1115.75,1115.75,1115.75,1115.75,0,26,26.00
09/02/2004,15:50,1115.75,1116.25,1115.75,1116.00,107,39,146.00
09/02/2004,15:51,1116.25,1116.50,1116.00,1116.50,111,1,112.00
09/02/2004,15:52,1116.25,1116.50,1116.25,1116.25,4,110,114.00
09/02/2004,15:53,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/02/2004,15:54,1116.25,1116.25,1116.00,1116.00,1,28,29.00
09/02/2004,15:55,1116.00,1116.00,1116.00,1116.00,0,35,35.00
09/02/2004,15:56,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/02/2004,15:57,1116.25,1116.25,1116.00,1116.25,114,1,115.00
09/02/2004,15:58,1116.50,1116.50,1116.25,1116.25,1,40,41.00
09/02/2004,15:59,1116.25,1116.25,1116.25,1116.25,0,71,71.00
09/02/2004,16:00,1116.25,1116.50,1116.00,1116.50,189,11,200.00
09/02/2004,17:01,1116.25,1116.25,1116.25,1116.25,56,0,56.00
09/02/2004,17:02,1116.25,1116.25,1116.25,1116.25,20,0,20.00
09/02/2004,17:03,1116.25,1116.25,1116.25,1116.25,41,0,41.00
09/02/2004,17:04,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/02/2004,17:05,1116.25,1116.25,1116.00,1116.00,12,39,51.00
09/02/2004,17:07,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/02/2004,17:09,1116.50,1116.50,1116.50,1116.50,11,0,11.00
09/02/2004,17:10,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/02/2004,17:11,1116.25,1116.25,1116.25,1116.25,0,22,22.00
09/02/2004,17:12,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/02/2004,17:13,1116.25,1116.25,1116.25,1116.25,0,18,18.00
09/02/2004,17:14,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/02/2004,17:15,1116.25,1116.25,1116.25,1116.25,0,8,8.00
09/02/2004,17:16,1116.50,1116.50,1116.25,1116.25,3,19,22.00
09/02/2004,17:17,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,17:18,1116.25,1116.25,1116.25,1116.25,0,6,6.00
09/02/2004,17:19,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/02/2004,17:20,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/02/2004,17:22,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/02/2004,17:23,1116.50,1116.75,1116.50,1116.75,270,0,270.00
09/02/2004,17:24,1116.75,1116.75,1116.75,1116.75,6,0,6.00
09/02/2004,17:25,1116.75,1116.75,1116.50,1116.50,6,22,28.00
09/02/2004,17:26,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/02/2004,17:27,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/02/2004,17:31,1116.25,1116.50,1116.25,1116.50,1,4,5.00
09/02/2004,17:32,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/02/2004,17:33,1116.50,1116.50,1116.50,1116.50,13,0,13.00
09/02/2004,17:34,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/02/2004,17:37,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/02/2004,17:39,1116.50,1116.50,1116.50,1116.50,29,0,29.00
09/02/2004,17:40,1116.50,1116.50,1116.25,1116.25,1,4,5.00
09/02/2004,17:41,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/02/2004,17:43,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,17:44,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/02/2004,17:46,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,17:48,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,17:49,1116.25,1116.25,1116.25,1116.25,0,33,33.00
09/02/2004,17:50,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/02/2004,17:51,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/02/2004,17:54,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/02/2004,17:55,1116.25,1116.25,1116.25,1116.25,0,19,19.00
09/02/2004,17:56,1116.50,1116.50,1116.50,1116.50,19,0,19.00
09/02/2004,17:58,1116.25,1116.50,1116.25,1116.50,5,1,6.00
09/02/2004,18:00,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,18:01,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/02/2004,18:02,1116.25,1116.25,1116.25,1116.25,0,16,16.00
09/02/2004,18:03,1116.25,1116.25,1116.00,1116.00,0,7,7.00
09/02/2004,18:06,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/02/2004,18:09,1116.00,1116.25,1116.00,1116.25,3,1,4.00
09/02/2004,18:10,1116.25,1116.25,1116.25,1116.25,10,0,10.00
09/02/2004,18:11,1116.25,1116.25,1116.25,1116.25,24,0,24.00
09/02/2004,18:14,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/02/2004,18:16,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/02/2004,18:19,1116.25,1116.25,1116.25,1116.25,0,7,7.00
09/02/2004,18:20,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/02/2004,18:21,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/02/2004,18:23,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,18:26,1116.25,1116.25,1116.00,1116.00,0,10,10.00
09/02/2004,18:27,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/02/2004,18:28,1116.25,1116.50,1116.25,1116.50,2,0,2.00
09/02/2004,18:30,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/02/2004,18:31,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/02/2004,18:33,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/02/2004,18:34,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/02/2004,18:36,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/02/2004,18:37,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,18:42,1116.25,1116.25,1116.00,1116.25,5,21,26.00
09/02/2004,18:43,1116.00,1116.25,1116.00,1116.25,4,5,9.00
09/02/2004,18:44,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/02/2004,18:46,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/02/2004,18:48,1116.25,1116.25,1116.25,1116.25,20,0,20.00
09/02/2004,18:50,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/02/2004,18:51,1116.50,1116.50,1116.25,1116.50,40,10,50.00
09/02/2004,18:54,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/02/2004,18:55,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/02/2004,19:04,1116.50,1116.75,1116.50,1116.75,2,0,2.00
09/02/2004,19:05,1116.50,1116.50,1116.50,1116.50,0,4,4.00
09/02/2004,19:06,1116.50,1116.50,1116.50,1116.50,0,8,8.00
09/02/2004,19:07,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/02/2004,19:10,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/02/2004,19:13,1116.50,1116.50,1116.50,1116.50,0,49,49.00
09/02/2004,19:14,1116.75,1116.75,1116.50,1116.75,3,1,4.00
09/02/2004,19:16,1116.50,1116.50,1116.50,1116.50,0,53,53.00
09/02/2004,19:18,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/02/2004,19:19,1116.25,1116.25,1116.25,1116.25,0,12,12.00
09/02/2004,19:21,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,19:27,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/02/2004,19:29,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/02/2004,19:32,1116.25,1116.25,1116.25,1116.25,0,61,61.00
09/02/2004,19:33,1116.25,1116.25,1116.25,1116.25,0,6,6.00
09/02/2004,19:34,1116.25,1116.25,1116.00,1116.00,0,101,101.00
09/02/2004,19:35,1116.25,1116.25,1116.00,1116.00,5,3,8.00
09/02/2004,19:36,1116.00,1116.00,1116.00,1116.00,0,8,8.00
09/02/2004,19:37,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/02/2004,19:38,1115.75,1115.75,1115.75,1115.75,0,55,55.00
09/02/2004,19:39,1115.50,1115.50,1115.50,1115.50,0,98,98.00
09/02/2004,19:40,1115.25,1115.50,1115.25,1115.50,12,45,57.00
09/02/2004,19:41,1115.50,1115.50,1115.50,1115.50,46,0,46.00
09/02/2004,19:42,1115.50,1115.75,1115.50,1115.50,11,2,13.00
09/02/2004,19:43,1115.50,1115.50,1115.50,1115.50,0,57,57.00
09/02/2004,19:44,1115.50,1115.50,1115.50,1115.50,0,38,38.00
09/02/2004,19:45,1115.50,1115.50,1115.50,1115.50,0,14,14.00
09/02/2004,19:46,1115.25,1115.25,1115.25,1115.25,0,58,58.00
09/02/2004,19:47,1115.25,1115.25,1115.25,1115.25,0,33,33.00
09/02/2004,19:48,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/02/2004,19:49,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/02/2004,19:50,1115.25,1115.25,1115.25,1115.25,0,4,4.00
09/02/2004,19:51,1115.25,1115.25,1115.00,1115.25,5,2,7.00
09/02/2004,19:52,1115.25,1115.25,1115.25,1115.25,34,0,34.00
09/02/2004,19:54,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/02/2004,19:56,1115.00,1115.25,1115.00,1115.00,10,9,19.00
09/02/2004,19:57,1115.25,1115.25,1115.25,1115.25,5,0,5.00
09/02/2004,19:58,1115.00,1115.00,1115.00,1115.00,0,3,3.00
09/02/2004,19:59,1115.00,1115.00,1114.75,1115.00,2,153,155.00
09/02/2004,20:00,1114.75,1115.00,1114.75,1115.00,6,1,7.00
09/02/2004,20:01,1115.00,1115.00,1115.00,1115.00,25,0,25.00
09/02/2004,20:02,1115.00,1115.25,1115.00,1115.00,8,11,19.00
09/02/2004,20:03,1115.00,1115.00,1115.00,1115.00,0,3,3.00
09/02/2004,20:04,1115.00,1115.00,1115.00,1115.00,0,46,46.00
09/02/2004,20:05,1115.00,1115.00,1115.00,1115.00,0,8,8.00
09/02/2004,20:06,1115.00,1115.00,1114.75,1115.00,2,7,9.00
09/02/2004,20:07,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/02/2004,20:08,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/02/2004,20:09,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/02/2004,20:10,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/02/2004,20:11,1115.00,1115.00,1115.00,1115.00,23,0,23.00
09/02/2004,20:12,1115.00,1115.00,1114.50,1114.50,2,182,184.00
09/02/2004,20:13,1114.75,1114.75,1114.75,1114.75,20,0,20.00
09/02/2004,20:14,1114.75,1114.75,1114.75,1114.75,16,0,16.00
09/02/2004,20:15,1114.75,1114.75,1114.75,1114.75,9,0,9.00
09/02/2004,20:17,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/02/2004,20:19,1115.00,1115.00,1114.50,1114.75,4,52,56.00
09/02/2004,20:20,1115.00,1115.00,1115.00,1115.00,39,0,39.00
09/02/2004,20:21,1114.75,1115.00,1114.75,1115.00,10,4,14.00
09/02/2004,20:22,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/02/2004,20:24,1115.00,1115.00,1115.00,1115.00,29,0,29.00
09/02/2004,20:25,1115.00,1115.00,1115.00,1115.00,32,0,32.00
09/02/2004,20:26,1115.00,1115.00,1115.00,1115.00,12,0,12.00
09/02/2004,20:27,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/02/2004,20:28,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/02/2004,20:30,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/02/2004,20:31,1115.00,1115.00,1115.00,1115.00,7,0,7.00
09/02/2004,20:32,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/02/2004,20:33,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/02/2004,20:35,1115.00,1115.00,1115.00,1115.00,13,0,13.00
09/02/2004,20:36,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/02/2004,20:37,1115.00,1115.00,1115.00,1115.00,26,0,26.00
09/02/2004,20:38,1115.00,1115.00,1115.00,1115.00,8,0,8.00
09/02/2004,20:39,1115.00,1115.00,1115.00,1115.00,41,0,41.00
09/02/2004,20:41,1115.00,1115.00,1115.00,1115.00,22,0,22.00
09/02/2004,20:42,1115.00,1115.00,1115.00,1115.00,27,0,27.00
09/02/2004,20:43,1115.00,1115.00,1115.00,1115.00,5,0,5.00
09/02/2004,20:44,1115.00,1115.00,1115.00,1115.00,17,0,17.00
09/02/2004,20:45,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/02/2004,20:46,1115.00,1115.00,1115.00,1115.00,10,0,10.00
09/02/2004,20:47,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/02/2004,20:48,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/02/2004,20:50,1114.75,1114.75,1114.75,1114.75,0,114,114.00
09/02/2004,20:51,1114.75,1114.75,1114.75,1114.75,0,12,12.00
09/02/2004,20:53,1114.75,1114.75,1114.75,1114.75,0,15,15.00
09/02/2004,20:54,1114.75,1114.75,1114.75,1114.75,0,6,6.00
09/02/2004,20:55,1114.75,1114.75,1114.75,1114.75,0,10,10.00
09/02/2004,20:56,1114.75,1114.75,1114.75,1114.75,0,10,10.00
09/02/2004,20:57,1114.75,1114.75,1114.75,1114.75,0,10,10.00
09/02/2004,20:59,1115.00,1115.00,1114.75,1114.75,5,10,15.00
09/02/2004,21:00,1114.75,1114.75,1114.75,1114.75,0,3,3.00
09/02/2004,21:01,1114.50,1114.75,1114.50,1114.75,20,1,21.00
09/02/2004,21:02,1114.75,1115.00,1114.75,1115.00,8,0,8.00
09/02/2004,21:04,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/02/2004,21:05,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/02/2004,21:06,1115.00,1115.00,1114.75,1114.75,1,5,6.00
09/02/2004,21:08,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/02/2004,21:09,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/02/2004,21:12,1115.00,1115.00,1115.00,1115.00,102,0,102.00
09/02/2004,21:13,1115.00,1115.00,1114.75,1114.75,8,1,9.00
09/02/2004,21:14,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/02/2004,21:15,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/02/2004,21:17,1114.75,1115.00,1114.75,1115.00,2,20,22.00
09/02/2004,21:19,1115.00,1115.00,1115.00,1115.00,36,0,36.00
09/02/2004,21:20,1115.25,1115.25,1115.25,1115.25,77,0,77.00
09/02/2004,21:21,1115.25,1115.25,1115.25,1115.25,10,0,10.00
09/02/2004,21:22,1115.00,1115.50,1114.75,1115.25,29,106,135.00
09/02/2004,21:23,1115.25,1115.50,1115.25,1115.50,2,1,3.00
09/02/2004,21:24,1115.25,1115.50,1115.25,1115.50,31,10,41.00
09/02/2004,21:25,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/02/2004,21:26,1115.50,1115.50,1115.50,1115.50,24,0,24.00
09/02/2004,21:27,1115.50,1115.75,1115.50,1115.75,60,0,60.00
09/02/2004,21:28,1115.50,1115.50,1115.50,1115.50,0,7,7.00
09/02/2004,21:30,1115.50,1115.50,1115.50,1115.50,0,67,67.00
09/02/2004,21:32,1115.25,1115.50,1115.00,1115.50,24,10,34.00
09/02/2004,21:33,1115.50,1115.50,1115.25,1115.50,9,2,11.00
09/02/2004,21:34,1115.50,1115.50,1115.50,1115.50,13,0,13.00
09/02/2004,21:35,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/02/2004,21:38,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/02/2004,21:40,1115.25,1115.25,1115.25,1115.25,0,5,5.00
09/02/2004,21:41,1115.25,1115.25,1115.25,1115.25,0,4,4.00
09/02/2004,21:43,1115.25,1115.25,1115.25,1115.25,0,4,4.00
09/02/2004,21:45,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/02/2004,21:48,1115.25,1115.25,1115.25,1115.25,0,7,7.00
09/02/2004,21:49,1115.25,1115.25,1115.25,1115.25,0,6,6.00
09/02/2004,21:50,1115.25,1115.25,1115.25,1115.25,0,10,10.00
09/02/2004,21:52,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/02/2004,21:54,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/02/2004,22:00,1115.25,1115.25,1115.25,1115.25,2,0,2.00
09/02/2004,22:02,1115.25,1115.25,1115.25,1115.25,21,0,21.00
09/02/2004,22:04,1115.25,1115.25,1115.25,1115.25,25,0,25.00
09/02/2004,22:05,1115.25,1115.25,1115.25,1115.25,2,0,2.00
09/02/2004,22:08,1115.00,1115.00,1115.00,1115.00,0,3,3.00
09/02/2004,22:10,1115.00,1115.00,1115.00,1115.00,0,78,78.00
09/02/2004,22:11,1115.00,1115.00,1114.75,1114.75,0,91,91.00
09/02/2004,22:12,1114.75,1114.75,1114.75,1114.75,0,3,3.00
09/02/2004,22:13,1114.75,1114.75,1114.75,1114.75,0,17,17.00
09/02/2004,22:14,1114.50,1114.50,1114.50,1114.50,0,4,4.00
09/02/2004,22:15,1114.75,1114.75,1114.50,1114.50,5,2,7.00
09/02/2004,22:16,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/02/2004,22:17,1114.75,1114.75,1114.75,1114.75,4,0,4.00
09/02/2004,22:18,1114.75,1114.75,1114.75,1114.75,16,0,16.00
09/02/2004,22:19,1114.75,1115.00,1114.75,1114.75,13,21,34.00
09/02/2004,22:20,1114.75,1114.75,1114.50,1114.75,3,10,13.00
09/02/2004,22:21,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/02/2004,22:22,1114.75,1115.00,1114.75,1115.00,61,0,61.00
09/02/2004,22:23,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/02/2004,22:24,1114.75,1114.75,1114.75,1114.75,0,5,5.00
09/02/2004,22:25,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/02/2004,22:26,1114.75,1114.75,1114.75,1114.75,0,4,4.00
09/02/2004,22:27,1114.75,1114.75,1114.50,1114.75,2,2,4.00
09/02/2004,22:28,1114.75,1114.75,1114.75,1114.75,6,0,6.00
09/02/2004,22:29,1114.50,1114.75,1114.50,1114.75,1,1,2.00
09/02/2004,22:30,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/02/2004,22:31,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/02/2004,22:32,1114.75,1114.75,1114.75,1114.75,7,0,7.00
09/02/2004,22:34,1114.75,1114.75,1114.75,1114.75,4,0,4.00
09/02/2004,22:36,1114.75,1114.75,1114.75,1114.75,16,0,16.00
09/02/2004,22:37,1114.75,1114.75,1114.75,1114.75,4,0,4.00
09/02/2004,22:38,1114.75,1114.75,1114.75,1114.75,21,0,21.00
09/02/2004,22:42,1114.75,1114.75,1114.75,1114.75,7,0,7.00
09/02/2004,22:43,1114.75,1114.75,1114.75,1114.75,11,0,11.00
09/02/2004,22:45,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/02/2004,22:46,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/02/2004,22:47,1114.75,1114.75,1114.75,1114.75,56,0,56.00
09/02/2004,22:48,1114.75,1114.75,1114.75,1114.75,26,0,26.00
09/02/2004,22:50,1114.75,1114.75,1114.75,1114.75,19,0,19.00
09/02/2004,22:51,1114.75,1114.75,1114.75,1114.75,3,0,3.00
09/02/2004,22:52,1114.75,1114.75,1114.75,1114.75,6,0,6.00
09/02/2004,22:55,1114.75,1114.75,1114.75,1114.75,13,0,13.00
09/02/2004,22:56,1114.75,1114.75,1114.75,1114.75,6,0,6.00
09/02/2004,22:57,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/02/2004,22:58,1114.75,1114.75,1114.75,1114.75,3,0,3.00
09/02/2004,23:00,1114.75,1114.75,1114.75,1114.75,7,0,7.00
09/02/2004,23:01,1114.50,1114.50,1114.50,1114.50,0,172,172.00
09/02/2004,23:02,1114.50,1114.50,1114.50,1114.50,0,7,7.00
09/02/2004,23:03,1114.50,1114.50,1114.50,1114.50,0,3,3.00
09/02/2004,23:04,1114.50,1114.50,1114.50,1114.50,0,1,1.00
09/02/2004,23:05,1114.50,1114.50,1114.50,1114.50,0,5,5.00
09/02/2004,23:07,1114.25,1114.25,1114.25,1114.25,0,10,10.00
09/02/2004,23:09,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/02/2004,23:10,1114.50,1114.50,1114.50,1114.50,26,0,26.00
09/02/2004,23:13,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/02/2004,23:15,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/02/2004,23:16,1114.50,1114.50,1114.25,1114.25,5,1,6.00
09/02/2004,23:17,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/02/2004,23:19,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/02/2004,23:20,1114.50,1114.50,1114.50,1114.50,61,0,61.00
09/02/2004,23:21,1114.25,1114.25,1114.25,1114.25,0,10,10.00
09/02/2004,23:27,1114.25,1114.25,1114.25,1114.25,0,21,21.00
09/02/2004,23:28,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/02/2004,23:29,1114.25,1114.25,1114.25,1114.25,0,10,10.00
09/02/2004,23:32,1114.50,1114.50,1114.50,1114.50,10,0,10.00
09/02/2004,23:34,1114.50,1114.50,1114.50,1114.50,18,0,18.00
09/02/2004,23:35,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/02/2004,23:36,1114.25,1114.25,1114.25,1114.25,0,120,120.00
09/02/2004,23:37,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/02/2004,23:38,1114.50,1114.50,1114.50,1114.50,4,0,4.00
09/02/2004,23:40,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/02/2004,23:41,1114.50,1114.50,1114.25,1114.50,3,5,8.00
09/02/2004,23:42,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/02/2004,23:44,1114.50,1114.50,1114.50,1114.50,21,0,21.00
09/02/2004,23:45,1114.50,1114.50,1114.50,1114.50,4,0,4.00
09/02/2004,23:47,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/02/2004,23:50,1114.25,1114.50,1114.25,1114.50,25,5,30.00
09/02/2004,23:51,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/02/2004,23:52,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/02/2004,23:57,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/02/2004,23:58,1114.50,1114.50,1114.50,1114.50,3,0,3.00
09/03/2004,00:02,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/03/2004,00:05,1114.50,1114.50,1114.25,1114.25,4,1,5.00
09/03/2004,00:06,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/03/2004,00:08,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/03/2004,00:09,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/03/2004,00:14,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/03/2004,00:15,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/03/2004,00:18,1114.50,1114.50,1114.50,1114.50,4,0,4.00
09/03/2004,00:23,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/03/2004,00:24,1114.50,1114.50,1114.50,1114.50,12,0,12.00
09/03/2004,00:27,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/03/2004,00:29,1114.50,1114.50,1114.50,1114.50,3,0,3.00
09/03/2004,00:30,1114.50,1114.50,1114.50,1114.50,3,0,3.00
09/03/2004,00:31,1114.50,1114.50,1114.50,1114.50,8,0,8.00
09/03/2004,00:35,1114.50,1114.50,1114.50,1114.50,6,0,6.00
09/03/2004,00:36,1114.25,1114.25,1114.25,1114.25,0,42,42.00
09/03/2004,00:37,1114.25,1114.25,1114.25,1114.25,0,5,5.00
09/03/2004,00:38,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/03/2004,00:39,1114.25,1114.25,1114.25,1114.25,0,35,35.00
09/03/2004,00:40,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/03/2004,00:41,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/03/2004,00:42,1114.00,1114.00,1113.75,1113.75,0,151,151.00
09/03/2004,00:43,1114.00,1114.25,1114.00,1114.00,18,4,22.00
09/03/2004,00:44,1114.00,1114.00,1114.00,1114.00,0,33,33.00
09/03/2004,00:45,1114.00,1114.00,1114.00,1114.00,0,5,5.00
09/03/2004,00:46,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/03/2004,00:47,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/03/2004,00:48,1114.00,1114.00,1114.00,1114.00,0,22,22.00
09/03/2004,00:49,1114.00,1114.00,1114.00,1114.00,0,4,4.00
09/03/2004,00:50,1114.00,1114.00,1114.00,1114.00,0,6,6.00
09/03/2004,00:51,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/03/2004,00:52,1114.00,1114.00,1114.00,1114.00,0,10,10.00
09/03/2004,00:53,1114.00,1114.00,1114.00,1114.00,0,6,6.00
09/03/2004,00:57,1114.25,1114.25,1114.25,1114.25,2,0,2.00
09/03/2004,00:58,1114.25,1114.25,1114.25,1114.25,4,0,4.00
09/03/2004,00:59,1114.25,1114.25,1113.50,1113.50,15,406,421.00
09/03/2004,01:00,1113.75,1114.00,1113.75,1114.00,6,0,6.00
09/03/2004,01:01,1113.75,1113.75,1113.75,1113.75,0,18,18.00
09/03/2004,01:02,1113.75,1113.75,1113.75,1113.75,0,64,64.00
09/03/2004,01:03,1113.75,1114.00,1113.75,1113.75,2,51,53.00
09/03/2004,01:04,1113.75,1113.75,1113.75,1113.75,0,25,25.00
09/03/2004,01:05,1113.75,1113.75,1113.50,1113.50,0,84,84.00
09/03/2004,01:06,1113.75,1113.75,1113.75,1113.75,1,0,1.00
09/03/2004,01:07,1113.50,1113.50,1113.50,1113.50,0,42,42.00
09/03/2004,01:08,1113.50,1113.50,1113.25,1113.50,2,22,24.00
09/03/2004,01:09,1113.50,1113.50,1113.25,1113.25,7,2,9.00
09/03/2004,01:10,1113.50,1113.50,1113.00,1113.25,56,287,343.00
09/03/2004,01:11,1113.00,1113.00,1112.75,1112.75,1,37,38.00
09/03/2004,01:12,1113.00,1113.50,1113.00,1113.25,27,6,33.00
09/03/2004,01:13,1113.25,1113.25,1113.25,1113.25,0,30,30.00
09/03/2004,01:14,1113.25,1113.50,1113.25,1113.25,2,15,17.00
09/03/2004,01:15,1113.25,1113.25,1113.00,1113.00,0,10,10.00
09/03/2004,01:16,1113.25,1113.25,1113.25,1113.25,74,0,74.00
09/03/2004,01:17,1113.25,1113.25,1113.25,1113.25,16,0,16.00
09/03/2004,01:18,1113.25,1113.25,1113.25,1113.25,11,0,11.00
09/03/2004,01:20,1113.25,1113.25,1113.25,1113.25,8,0,8.00
09/03/2004,01:22,1113.25,1113.25,1113.25,1113.25,71,0,71.00
09/03/2004,01:23,1113.25,1113.25,1113.25,1113.25,32,0,32.00
09/03/2004,01:24,1113.25,1113.50,1113.25,1113.50,8,34,42.00
09/03/2004,01:25,1113.50,1113.50,1113.50,1113.50,11,0,11.00
09/03/2004,01:26,1113.25,1113.25,1113.25,1113.25,0,15,15.00
09/03/2004,01:28,1113.25,1113.50,1113.25,1113.50,16,3,19.00
09/03/2004,01:30,1113.25,1113.25,1113.25,1113.25,0,53,53.00
09/03/2004,01:31,1113.25,1113.50,1113.25,1113.25,1,82,83.00
09/03/2004,01:32,1113.25,1113.75,1113.25,1113.50,36,57,93.00
09/03/2004,01:33,1113.75,1113.75,1113.75,1113.75,41,0,41.00
09/03/2004,01:34,1113.75,1114.00,1113.75,1114.00,97,0,97.00
09/03/2004,01:35,1114.25,1114.25,1113.75,1113.75,5,104,109.00
09/03/2004,01:36,1113.75,1113.75,1113.75,1113.75,0,30,30.00
09/03/2004,01:37,1113.75,1114.00,1113.75,1114.00,30,25,55.00
09/03/2004,01:38,1113.75,1114.00,1113.75,1114.00,39,27,66.00
09/03/2004,01:39,1114.25,1114.25,1114.25,1114.25,9,0,9.00
09/03/2004,01:41,1114.25,1114.50,1114.25,1114.25,23,36,59.00
09/03/2004,01:42,1114.00,1114.25,1114.00,1114.00,1,29,30.00
09/03/2004,01:43,1113.75,1114.00,1113.75,1113.75,25,31,56.00
09/03/2004,01:44,1114.00,1114.00,1114.00,1114.00,30,0,30.00
09/03/2004,01:45,1114.00,1114.00,1114.00,1114.00,5,0,5.00
09/03/2004,01:46,1114.25,1114.25,1114.25,1114.25,2,0,2.00
09/03/2004,01:47,1114.25,1114.25,1114.25,1114.25,17,0,17.00
09/03/2004,01:48,1114.50,1114.50,1114.25,1114.25,45,55,100.00
09/03/2004,01:49,1114.25,1114.25,1114.25,1114.25,0,20,20.00
09/03/2004,01:50,1114.25,1114.25,1114.00,1114.00,4,10,14.00
09/03/2004,01:51,1114.25,1114.50,1114.25,1114.50,35,0,35.00
09/03/2004,01:52,1114.50,1114.50,1114.25,1114.25,2,95,97.00
09/03/2004,01:53,1114.25,1114.25,1114.25,1114.25,0,58,58.00
09/03/2004,01:54,1114.50,1114.50,1114.25,1114.25,5,15,20.00
09/03/2004,01:55,1114.25,1114.50,1114.00,1114.50,230,51,281.00
09/03/2004,01:56,1114.50,1114.50,1114.00,1114.00,12,51,63.00
09/03/2004,01:57,1114.00,1114.25,1114.00,1114.25,77,1,78.00
09/03/2004,01:58,1114.25,1114.50,1114.25,1114.25,2,49,51.00
09/03/2004,01:59,1114.25,1114.25,1114.00,1114.25,17,123,140.00
09/03/2004,02:00,1114.00,1114.00,1114.00,1114.00,0,18,18.00
09/03/2004,02:01,1114.00,1114.25,1113.75,1114.00,16,392,408.00
09/03/2004,02:02,1113.75,1113.75,1113.25,1113.25,103,227,330.00
09/03/2004,02:03,1113.50,1113.75,1113.25,1113.75,112,14,126.00
09/03/2004,02:04,1113.75,1113.75,1113.50,1113.75,105,34,139.00
09/03/2004,02:05,1113.50,1114.00,1113.50,1113.50,108,100,208.00
09/03/2004,02:06,1113.50,1113.75,1113.25,1113.50,20,146,166.00
09/03/2004,02:07,1113.50,1113.50,1113.50,1113.50,6,0,6.00
09/03/2004,02:08,1113.75,1113.75,1113.75,1113.75,71,0,71.00
09/03/2004,02:09,1113.75,1114.00,1113.75,1113.75,44,37,81.00
09/03/2004,02:10,1113.75,1113.75,1113.50,1113.50,1,86,87.00
09/03/2004,02:11,1113.50,1113.75,1113.50,1113.50,227,122,349.00
09/03/2004,02:12,1113.50,1113.50,1113.25,1113.25,0,177,177.00
09/03/2004,02:13,1113.50,1113.50,1112.75,1113.25,133,377,510.00
09/03/2004,02:14,1113.25,1113.50,1113.25,1113.50,12,0,12.00
09/03/2004,02:15,1113.50,1113.75,1113.50,1113.75,49,0,49.00
09/03/2004,02:16,1113.75,1113.75,1113.50,1113.50,4,23,27.00
09/03/2004,02:17,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/03/2004,02:18,1113.75,1114.00,1113.75,1114.00,49,4,53.00
09/03/2004,02:19,1114.00,1114.25,1114.00,1114.00,43,1,44.00
09/03/2004,02:20,1114.25,1114.25,1114.25,1114.25,4,0,4.00
09/03/2004,02:21,1114.00,1114.00,1114.00,1114.00,0,141,141.00
09/03/2004,02:22,1114.00,1114.00,1113.75,1113.75,0,66,66.00
09/03/2004,02:23,1113.75,1114.00,1113.75,1113.75,1,4,5.00
09/03/2004,02:24,1114.00,1114.00,1114.00,1114.00,32,0,32.00
09/03/2004,02:25,1114.00,1114.00,1114.00,1114.00,19,0,19.00
09/03/2004,02:26,1114.25,1114.25,1114.25,1114.25,38,0,38.00
09/03/2004,02:27,1114.25,1114.25,1114.25,1114.25,25,0,25.00
09/03/2004,02:28,1114.50,1114.50,1114.25,1114.25,1,8,9.00
09/03/2004,02:29,1114.50,1114.50,1114.50,1114.50,177,0,177.00
09/03/2004,02:30,1114.50,1114.50,1114.50,1114.50,22,0,22.00
09/03/2004,02:31,1114.50,1115.00,1114.50,1114.75,253,26,279.00
09/03/2004,02:32,1114.75,1114.75,1114.50,1114.75,17,27,44.00
09/03/2004,02:33,1114.75,1115.00,1114.75,1114.75,18,1,19.00
09/03/2004,02:34,1115.00,1115.00,1115.00,1115.00,88,0,88.00
09/03/2004,02:35,1115.00,1115.25,1115.00,1115.25,4,0,4.00
09/03/2004,02:36,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/03/2004,02:37,1115.25,1115.25,1115.25,1115.25,75,0,75.00
09/03/2004,02:38,1115.50,1115.75,1115.50,1115.50,119,49,168.00
09/03/2004,02:39,1115.25,1115.25,1115.25,1115.25,0,33,33.00
09/03/2004,02:40,1115.25,1115.25,1115.25,1115.25,0,25,25.00
09/03/2004,02:41,1115.25,1115.25,1115.00,1115.00,0,39,39.00
09/03/2004,02:43,1115.00,1115.00,1115.00,1115.00,0,3,3.00
09/03/2004,02:44,1115.00,1115.00,1115.00,1115.00,0,43,43.00
09/03/2004,02:45,1115.00,1115.00,1115.00,1115.00,0,93,93.00
09/03/2004,02:46,1114.75,1114.75,1114.75,1114.75,0,60,60.00
09/03/2004,02:47,1114.75,1114.75,1114.75,1114.75,0,9,9.00
09/03/2004,02:48,1115.00,1115.00,1114.75,1114.75,2,60,62.00
09/03/2004,02:49,1114.75,1114.75,1114.75,1114.75,0,6,6.00
09/03/2004,02:50,1114.75,1114.75,1114.75,1114.75,0,67,67.00
09/03/2004,02:51,1114.75,1114.75,1114.75,1114.75,0,89,89.00
09/03/2004,02:52,1114.75,1115.00,1114.75,1115.00,63,1,64.00
09/03/2004,02:53,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/03/2004,02:56,1114.75,1115.00,1114.75,1115.00,35,1,36.00
09/03/2004,02:58,1115.25,1115.25,1115.25,1115.25,14,0,14.00
09/03/2004,03:00,1115.25,1115.25,1115.25,1115.25,10,0,10.00
09/03/2004,03:01,1115.50,1115.50,1115.50,1115.50,3,0,3.00
09/03/2004,03:02,1115.25,1115.25,1115.00,1115.25,35,62,97.00
09/03/2004,03:03,1115.50,1115.75,1115.50,1115.50,221,1,222.00
09/03/2004,03:04,1115.50,1115.75,1115.50,1115.50,3,90,93.00
09/03/2004,03:05,1115.25,1115.50,1115.25,1115.50,62,11,73.00
09/03/2004,03:06,1115.50,1115.75,1115.50,1115.50,19,5,24.00
09/03/2004,03:07,1115.50,1115.50,1115.50,1115.50,0,11,11.00
09/03/2004,03:08,1115.50,1115.50,1115.50,1115.50,0,7,7.00
09/03/2004,03:09,1115.50,1115.50,1115.50,1115.50,0,18,18.00
09/03/2004,03:10,1115.50,1115.50,1115.25,1115.25,0,15,15.00
09/03/2004,03:11,1115.25,1115.25,1115.25,1115.25,0,32,32.00
09/03/2004,03:13,1115.00,1115.25,1115.00,1115.25,41,6,47.00
09/03/2004,03:14,1115.25,1115.25,1115.25,1115.25,18,0,18.00
09/03/2004,03:15,1115.25,1115.50,1115.25,1115.50,74,0,74.00
09/03/2004,03:16,1115.75,1115.75,1115.75,1115.75,52,0,52.00
09/03/2004,03:17,1115.75,1115.75,1115.75,1115.75,10,0,10.00
09/03/2004,03:18,1115.50,1115.50,1115.50,1115.50,0,63,63.00
09/03/2004,03:19,1115.25,1115.25,1115.25,1115.25,0,80,80.00
09/03/2004,03:20,1115.25,1115.50,1115.25,1115.50,27,6,33.00
09/03/2004,03:21,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/03/2004,03:22,1115.50,1115.50,1115.50,1115.50,10,0,10.00
09/03/2004,03:23,1115.50,1115.50,1115.25,1115.50,141,11,152.00
09/03/2004,03:25,1115.50,1115.50,1115.50,1115.50,22,0,22.00
09/03/2004,03:26,1115.50,1115.50,1115.50,1115.50,19,0,19.00
09/03/2004,03:28,1115.50,1115.75,1115.50,1115.75,64,0,64.00
09/03/2004,03:29,1115.50,1115.75,1115.50,1115.75,1,6,7.00
09/03/2004,03:30,1115.50,1115.50,1115.50,1115.50,0,12,12.00
09/03/2004,03:31,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/03/2004,03:32,1115.50,1115.50,1115.50,1115.50,18,0,18.00
09/03/2004,03:33,1115.50,1115.50,1115.50,1115.50,2,0,2.00
09/03/2004,03:34,1115.50,1115.50,1115.50,1115.50,3,0,3.00
09/03/2004,03:35,1115.50,1115.50,1115.50,1115.50,4,0,4.00
09/03/2004,03:36,1115.50,1115.50,1115.50,1115.50,7,0,7.00
09/03/2004,03:37,1115.50,1115.50,1115.50,1115.50,10,0,10.00
09/03/2004,03:38,1115.50,1115.50,1115.50,1115.50,11,0,11.00
09/03/2004,03:39,1115.50,1115.50,1115.50,1115.50,2,0,2.00
09/03/2004,03:41,1115.50,1115.50,1115.50,1115.50,11,0,11.00
09/03/2004,03:42,1115.50,1115.50,1115.50,1115.50,11,0,11.00
09/03/2004,03:43,1115.25,1115.25,1115.25,1115.25,0,63,63.00
09/03/2004,03:46,1115.00,1115.00,1115.00,1115.00,0,90,90.00
09/03/2004,03:47,1115.00,1115.00,1114.75,1114.75,0,110,110.00
09/03/2004,03:48,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/03/2004,03:49,1114.75,1115.00,1114.75,1114.75,1,31,32.00
09/03/2004,03:50,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/03/2004,03:53,1114.75,1115.00,1114.75,1115.00,1,1,2.00
09/03/2004,03:54,1114.75,1114.75,1114.75,1114.75,0,4,4.00
09/03/2004,03:55,1114.75,1114.75,1114.75,1114.75,0,73,73.00
09/03/2004,03:56,1114.75,1114.75,1114.75,1114.75,0,8,8.00
09/03/2004,03:57,1114.75,1114.75,1114.75,1114.75,0,3,3.00
09/03/2004,03:58,1114.50,1114.75,1114.50,1114.75,13,1,14.00
09/03/2004,03:59,1114.75,1114.75,1114.75,1114.75,15,0,15.00
09/03/2004,04:00,1114.75,1114.75,1114.75,1114.75,9,0,9.00
09/03/2004,04:01,1114.75,1114.75,1114.75,1114.75,7,0,7.00
09/03/2004,04:02,1114.75,1114.75,1114.75,1114.75,29,0,29.00
09/03/2004,04:03,1114.75,1115.00,1114.75,1115.00,9,0,9.00
09/03/2004,04:05,1114.75,1114.75,1114.75,1114.75,0,50,50.00
09/03/2004,04:06,1114.75,1114.75,1114.75,1114.75,0,5,5.00
09/03/2004,04:07,1114.50,1114.50,1114.25,1114.25,0,50,50.00
09/03/2004,04:08,1114.50,1114.50,1114.50,1114.50,4,0,4.00
09/03/2004,04:09,1114.25,1114.50,1114.25,1114.50,1,3,4.00
09/03/2004,04:10,1114.25,1114.25,1114.25,1114.25,0,105,105.00
09/03/2004,04:11,1114.25,1114.25,1114.00,1114.25,10,18,28.00
09/03/2004,04:12,1114.50,1114.50,1114.50,1114.50,10,0,10.00
09/03/2004,04:13,1114.50,1114.50,1114.50,1114.50,50,0,50.00
09/03/2004,04:14,1114.25,1114.25,1114.25,1114.25,0,36,36.00
09/03/2004,04:15,1114.50,1114.50,1114.25,1114.25,9,1,10.00
09/03/2004,04:16,1114.25,1114.25,1114.00,1114.00,0,54,54.00
09/03/2004,04:18,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/03/2004,04:19,1114.00,1114.00,1113.75,1113.75,0,41,41.00
09/03/2004,04:20,1114.00,1114.00,1114.00,1114.00,10,0,10.00
09/03/2004,04:21,1113.75,1113.75,1113.75,1113.75,0,25,25.00
09/03/2004,04:22,1114.00,1114.00,1113.50,1113.50,1,49,50.00
09/03/2004,04:23,1113.75,1113.75,1113.75,1113.75,26,0,26.00
09/03/2004,04:24,1113.75,1113.75,1113.75,1113.75,29,0,29.00
09/03/2004,04:25,1113.50,1113.75,1113.50,1113.50,5,205,210.00
09/03/2004,04:27,1113.50,1113.50,1113.25,1113.50,2,47,49.00
09/03/2004,04:29,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/03/2004,04:30,1113.50,1113.50,1113.50,1113.50,6,0,6.00
09/03/2004,04:31,1113.25,1113.25,1113.25,1113.25,0,36,36.00
09/03/2004,04:32,1113.50,1113.75,1113.50,1113.75,46,0,46.00
09/03/2004,04:33,1113.75,1113.75,1113.75,1113.75,5,0,5.00
09/03/2004,04:34,1113.75,1113.75,1113.75,1113.75,53,0,53.00
09/03/2004,04:35,1113.75,1114.00,1113.75,1114.00,48,0,48.00
09/03/2004,04:36,1114.00,1114.00,1113.75,1113.75,2,17,19.00
09/03/2004,04:37,1113.75,1113.75,1113.50,1113.50,0,8,8.00
09/03/2004,04:38,1113.75,1113.75,1113.75,1113.75,2,0,2.00
09/03/2004,04:39,1113.75,1113.75,1113.75,1113.75,2,0,2.00
09/03/2004,04:40,1113.75,1113.75,1113.75,1113.75,1,0,1.00
09/03/2004,04:41,1113.50,1113.75,1113.50,1113.75,1,1,2.00
09/03/2004,04:42,1113.50,1113.50,1113.50,1113.50,0,4,4.00
09/03/2004,04:43,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/03/2004,04:44,1113.75,1113.75,1113.75,1113.75,16,0,16.00
09/03/2004,04:45,1113.75,1113.75,1113.75,1113.75,128,0,128.00
09/03/2004,04:46,1113.75,1113.75,1113.75,1113.75,16,0,16.00
09/03/2004,04:47,1113.50,1113.75,1113.50,1113.75,4,23,27.00
09/03/2004,04:50,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/03/2004,04:51,1113.50,1113.75,1113.50,1113.50,3,27,30.00
09/03/2004,04:55,1113.75,1113.75,1113.75,1113.75,6,0,6.00
09/03/2004,04:57,1113.75,1113.75,1113.75,1113.75,22,0,22.00
09/03/2004,04:58,1113.75,1113.75,1113.75,1113.75,2,0,2.00
09/03/2004,05:00,1113.75,1113.75,1113.75,1113.75,1,0,1.00
09/03/2004,05:03,1113.75,1113.75,1113.75,1113.75,11,0,11.00
09/03/2004,05:04,1113.75,1113.75,1113.75,1113.75,18,0,18.00
09/03/2004,05:06,1113.75,1113.75,1113.75,1113.75,15,0,15.00
09/03/2004,05:09,1113.75,1113.75,1113.75,1113.75,35,0,35.00
09/03/2004,05:10,1113.75,1113.75,1113.75,1113.75,13,0,13.00
09/03/2004,05:11,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/03/2004,05:13,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/03/2004,05:15,1113.75,1114.00,1113.75,1113.75,101,45,146.00
09/03/2004,05:16,1113.75,1113.75,1113.75,1113.75,0,10,10.00
09/03/2004,05:17,1113.75,1113.75,1113.75,1113.75,0,14,14.00
09/03/2004,05:18,1113.75,1113.75,1113.75,1113.75,0,5,5.00
09/03/2004,05:20,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/03/2004,05:21,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/03/2004,05:24,1113.75,1114.00,1113.75,1114.00,24,0,24.00
09/03/2004,05:25,1114.00,1114.00,1113.75,1113.75,36,1,37.00
09/03/2004,05:26,1113.75,1114.00,1113.75,1114.00,1,7,8.00
09/03/2004,05:27,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/03/2004,05:28,1114.00,1114.00,1114.00,1114.00,2,0,2.00
09/03/2004,05:29,1113.75,1114.00,1113.75,1113.75,1,16,17.00
09/03/2004,05:30,1114.00,1114.00,1114.00,1114.00,28,0,28.00
09/03/2004,05:32,1114.00,1114.00,1113.75,1113.75,1,1,2.00
09/03/2004,05:33,1113.75,1114.00,1113.75,1114.00,5,1,6.00
09/03/2004,05:34,1114.00,1114.00,1114.00,1114.00,5,0,5.00
09/03/2004,05:35,1114.00,1114.00,1114.00,1114.00,134,0,134.00
09/03/2004,05:36,1114.00,1114.00,1114.00,1114.00,2,0,2.00
09/03/2004,05:37,1113.75,1113.75,1113.75,1113.75,0,15,15.00
09/03/2004,05:39,1114.00,1114.00,1113.75,1113.75,3,137,140.00
09/03/2004,05:40,1113.75,1113.75,1113.50,1113.50,0,10,10.00
09/03/2004,05:42,1113.75,1113.75,1113.75,1113.75,2,0,2.00
09/03/2004,05:43,1113.50,1113.75,1113.50,1113.75,1,5,6.00
09/03/2004,05:44,1113.75,1114.00,1113.75,1113.75,83,1,84.00
09/03/2004,05:45,1114.00,1114.00,1114.00,1114.00,10,0,10.00
09/03/2004,05:46,1113.75,1114.00,1113.75,1114.00,3,5,8.00
09/03/2004,05:48,1113.75,1114.00,1113.75,1114.00,8,5,13.00
09/03/2004,05:49,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/03/2004,05:50,1114.00,1114.00,1113.75,1113.75,3,151,154.00
09/03/2004,05:51,1113.75,1113.75,1113.50,1113.50,0,10,10.00
09/03/2004,05:52,1113.75,1114.00,1113.75,1114.00,2,0,2.00
09/03/2004,05:54,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/03/2004,05:55,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/03/2004,05:56,1114.00,1114.00,1114.00,1114.00,5,0,5.00
09/03/2004,05:58,1114.00,1114.00,1114.00,1114.00,59,0,59.00
09/03/2004,05:59,1114.00,1114.00,1113.75,1114.00,68,3,71.00
09/03/2004,06:00,1114.00,1114.00,1114.00,1114.00,47,0,47.00
09/03/2004,06:01,1114.00,1114.00,1114.00,1114.00,14,0,14.00
09/03/2004,06:02,1114.00,1114.50,1114.00,1114.25,191,34,225.00
09/03/2004,06:03,1114.25,1114.50,1114.25,1114.25,150,17,167.00
09/03/2004,06:05,1114.25,1114.50,1114.25,1114.50,1,4,5.00
09/03/2004,06:06,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/03/2004,06:07,1114.25,1114.25,1114.25,1114.25,0,54,54.00
09/03/2004,06:08,1114.25,1114.25,1114.25,1114.25,0,55,55.00
09/03/2004,06:09,1114.00,1114.00,1114.00,1114.00,0,3,3.00
09/03/2004,06:11,1114.00,1114.00,1113.75,1113.75,0,275,275.00
09/03/2004,06:12,1114.00,1114.00,1114.00,1114.00,2,0,2.00
09/03/2004,06:14,1114.00,1114.00,1114.00,1114.00,2,0,2.00
09/03/2004,06:15,1114.00,1115.00,1114.00,1114.75,420,13,433.00
09/03/2004,06:16,1114.50,1114.50,1114.50,1114.50,0,7,7.00
09/03/2004,06:17,1114.50,1114.75,1114.50,1114.75,2,16,18.00
09/03/2004,06:18,1114.50,1114.75,1114.50,1114.75,2,10,12.00
09/03/2004,06:19,1114.75,1114.75,1114.75,1114.75,64,0,64.00
09/03/2004,06:20,1114.50,1114.75,1114.50,1114.75,1,168,169.00
09/03/2004,06:21,1114.50,1114.75,1114.50,1114.75,138,100,238.00
09/03/2004,06:22,1114.75,1114.75,1114.75,1114.75,82,0,82.00
09/03/2004,06:23,1114.75,1114.75,1114.75,1114.75,1,0,1.00
09/03/2004,06:24,1114.75,1114.75,1114.75,1114.75,71,0,71.00
09/03/2004,06:25,1114.50,1114.50,1114.50,1114.50,0,29,29.00
09/03/2004,06:27,1114.75,1114.75,1114.50,1114.50,2,1,3.00
09/03/2004,06:31,1114.50,1114.75,1114.50,1114.75,1,1,2.00
09/03/2004,06:32,1114.50,1114.50,1114.50,1114.50,0,2,2.00
09/03/2004,06:34,1114.75,1114.75,1114.75,1114.75,55,0,55.00
09/03/2004,06:35,1115.00,1115.25,1115.00,1115.25,298,17,315.00
09/03/2004,06:36,1115.25,1115.50,1115.25,1115.50,256,2,258.00
09/03/2004,06:37,1115.50,1115.50,1115.50,1115.50,51,0,51.00
09/03/2004,06:38,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/03/2004,06:39,1115.50,1115.75,1115.50,1115.50,2,12,14.00
09/03/2004,06:40,1115.75,1115.75,1115.50,1115.75,213,2,215.00
09/03/2004,06:41,1115.75,1115.75,1115.50,1115.50,1,71,72.00
09/03/2004,06:42,1115.50,1115.50,1115.50,1115.50,0,28,28.00
09/03/2004,06:43,1115.75,1115.75,1115.50,1115.50,2,15,17.00
09/03/2004,06:44,1115.25,1115.50,1115.25,1115.50,15,26,41.00
09/03/2004,06:45,1115.50,1115.75,1115.25,1115.50,35,11,46.00
09/03/2004,06:46,1115.75,1115.75,1115.50,1115.75,3,5,8.00
09/03/2004,06:47,1115.75,1116.00,1115.75,1115.75,267,57,324.00
09/03/2004,06:48,1115.75,1115.75,1115.50,1115.50,0,65,65.00
09/03/2004,06:49,1115.75,1115.75,1115.75,1115.75,25,0,25.00
09/03/2004,06:50,1115.50,1115.50,1115.25,1115.25,0,211,211.00
09/03/2004,06:51,1115.25,1115.25,1114.75,1114.75,0,205,205.00
09/03/2004,06:52,1114.75,1115.00,1114.75,1115.00,136,86,222.00
09/03/2004,06:53,1115.00,1115.25,1115.00,1115.25,28,0,28.00
09/03/2004,06:54,1115.25,1115.25,1115.25,1115.25,46,0,46.00
09/03/2004,06:55,1115.50,1115.50,1115.50,1115.50,59,0,59.00
09/03/2004,06:56,1115.25,1115.25,1115.25,1115.25,0,36,36.00
09/03/2004,06:57,1115.25,1115.25,1115.00,1115.25,14,158,172.00
09/03/2004,06:58,1115.25,1115.25,1115.25,1115.25,69,0,69.00
09/03/2004,06:59,1115.25,1115.25,1115.00,1115.00,63,88,151.00
09/03/2004,07:00,1115.25,1115.25,1115.00,1115.25,19,5,24.00
09/03/2004,07:01,1115.00,1115.25,1115.00,1115.25,4,1,5.00
09/03/2004,07:02,1115.00,1115.25,1115.00,1115.25,12,8,20.00
09/03/2004,07:03,1115.00,1115.00,1114.75,1114.75,11,180,191.00
09/03/2004,07:04,1115.00,1115.25,1114.75,1114.75,31,39,70.00
09/03/2004,07:05,1114.75,1115.00,1114.75,1115.00,1,1,2.00
09/03/2004,07:06,1115.00,1115.00,1114.75,1115.00,3,1,4.00
09/03/2004,07:07,1114.75,1114.75,1114.50,1114.75,1,143,144.00
09/03/2004,07:08,1114.50,1114.75,1114.50,1114.50,35,301,336.00
09/03/2004,07:09,1114.50,1114.75,1114.50,1114.75,54,8,62.00
09/03/2004,07:10,1114.75,1115.00,1114.75,1114.75,17,89,106.00
09/03/2004,07:11,1114.75,1115.00,1114.75,1114.75,38,123,161.00
09/03/2004,07:12,1114.75,1114.75,1114.75,1114.75,0,49,49.00
09/03/2004,07:13,1114.75,1114.75,1114.75,1114.75,0,147,147.00
09/03/2004,07:14,1114.75,1115.25,1114.50,1115.00,262,222,484.00
09/03/2004,07:15,1115.00,1115.25,1115.00,1115.00,67,60,127.00
09/03/2004,07:16,1115.25,1115.75,1115.25,1115.25,109,37,146.00
09/03/2004,07:17,1115.25,1115.50,1115.25,1115.25,41,27,68.00
09/03/2004,07:18,1115.25,1115.25,1115.00,1115.00,11,75,86.00
09/03/2004,07:19,1115.25,1115.25,1115.00,1115.00,13,105,118.00
09/03/2004,07:20,1115.00,1115.50,1115.00,1115.50,272,12,284.00
09/03/2004,07:21,1115.50,1116.00,1115.50,1115.75,239,20,259.00
09/03/2004,07:22,1116.00,1116.25,1115.75,1116.00,296,86,382.00
09/03/2004,07:23,1116.00,1116.25,1115.75,1116.00,114,337,451.00
09/03/2004,07:24,1116.00,1116.00,1115.75,1115.75,217,296,513.00
09/03/2004,07:25,1116.00,1116.00,1115.75,1115.75,13,199,212.00
09/03/2004,07:26,1115.75,1116.00,1115.75,1115.75,99,189,288.00
09/03/2004,07:27,1115.75,1115.75,1115.50,1115.50,35,86,121.00
09/03/2004,07:28,1115.50,1116.00,1115.50,1116.00,273,8,281.00
09/03/2004,07:29,1116.00,1116.25,1115.75,1116.00,247,152,399.00
09/03/2004,07:30,1116.25,1116.25,1115.25,1115.25,123,113,236.00
09/03/2004,07:31,1115.25,1119.00,1114.25,1118.00,3584,2068,5652.00
09/03/2004,07:32,1118.00,1118.75,1117.25,1118.00,1348,949,2297.00
09/03/2004,07:33,1118.00,1118.00,1116.50,1117.00,783,1449,2232.00
09/03/2004,07:34,1116.75,1117.50,1116.75,1117.00,460,283,743.00
09/03/2004,07:35,1117.25,1117.25,1116.75,1116.75,476,635,1111.00
09/03/2004,07:36,1116.75,1117.00,1116.50,1116.75,335,352,687.00
09/03/2004,07:37,1117.00,1117.00,1116.50,1116.75,118,292,410.00
09/03/2004,07:38,1116.50,1116.75,1116.25,1116.25,158,408,566.00
09/03/2004,07:39,1116.50,1116.50,1116.00,1116.25,200,296,496.00
09/03/2004,07:40,1116.50,1116.50,1116.00,1116.50,281,192,473.00
09/03/2004,07:41,1116.50,1116.75,1116.50,1116.50,174,101,275.00
09/03/2004,07:42,1116.25,1116.50,1116.25,1116.25,55,71,126.00
09/03/2004,07:43,1116.25,1116.25,1116.00,1116.25,1,99,100.00
09/03/2004,07:44,1116.25,1116.25,1115.75,1116.25,310,556,866.00
09/03/2004,07:45,1116.25,1117.00,1116.25,1117.00,627,10,637.00
09/03/2004,07:46,1117.00,1117.00,1116.75,1116.75,31,6,37.00
09/03/2004,07:47,1116.75,1117.25,1116.75,1117.00,444,183,627.00
09/03/2004,07:48,1117.00,1117.25,1117.00,1117.25,13,259,272.00
09/03/2004,07:49,1117.25,1117.50,1117.00,1117.25,260,73,333.00
09/03/2004,07:50,1117.25,1117.25,1117.25,1117.25,0,161,161.00
09/03/2004,07:51,1117.25,1117.75,1117.25,1117.75,338,48,386.00
09/03/2004,07:52,1117.75,1117.75,1117.50,1117.50,68,286,354.00
09/03/2004,07:53,1117.75,1118.00,1117.50,1118.00,277,21,298.00
09/03/2004,07:54,1118.00,1118.75,1117.75,1118.50,1585,76,1661.00
09/03/2004,07:55,1118.75,1118.75,1117.75,1118.00,636,619,1255.00
09/03/2004,07:56,1118.00,1118.25,1117.75,1117.75,135,221,356.00
09/03/2004,07:57,1117.75,1118.00,1117.75,1118.00,114,35,149.00
09/03/2004,07:58,1117.75,1118.50,1117.75,1118.50,399,9,408.00
09/03/2004,07:59,1118.25,1118.75,1118.25,1118.50,204,142,346.00
09/03/2004,08:00,1118.50,1118.50,1118.00,1118.00,16,351,367.00
09/03/2004,08:01,1118.00,1118.25,1118.00,1118.00,31,225,256.00
09/03/2004,08:02,1118.00,1118.00,1117.75,1118.00,2,272,274.00
09/03/2004,08:03,1117.75,1117.75,1117.25,1117.50,307,592,899.00
09/03/2004,08:04,1117.75,1117.75,1117.50,1117.75,245,46,291.00
09/03/2004,08:05,1117.50,1118.00,1117.50,1118.00,147,78,225.00
09/03/2004,08:06,1118.00,1118.25,1117.75,1118.25,274,7,281.00
09/03/2004,08:07,1118.25,1118.25,1118.00,1118.00,28,175,203.00
09/03/2004,08:08,1118.00,1118.25,1118.00,1118.00,28,40,68.00
09/03/2004,08:09,1118.00,1118.25,1118.00,1118.00,151,52,203.00
09/03/2004,08:10,1117.75,1118.00,1117.75,1117.75,55,8,63.00
09/03/2004,08:11,1117.75,1118.00,1117.75,1118.00,175,83,258.00
09/03/2004,08:12,1118.25,1118.50,1118.00,1118.50,266,7,273.00
09/03/2004,08:13,1118.25,1118.50,1118.00,1118.00,3,40,43.00
09/03/2004,08:14,1118.00,1118.00,1118.00,1118.00,0,24,24.00
09/03/2004,08:15,1118.25,1118.25,1117.50,1117.75,69,216,285.00
09/03/2004,08:16,1117.75,1118.00,1117.75,1117.75,1,35,36.00
09/03/2004,08:17,1117.75,1117.75,1117.50,1117.50,0,141,141.00
09/03/2004,08:18,1117.75,1117.75,1117.50,1117.50,7,23,30.00
09/03/2004,08:19,1117.50,1117.75,1117.50,1117.75,28,15,43.00
09/03/2004,08:20,1117.75,1117.75,1117.25,1117.25,144,166,310.00
09/03/2004,08:21,1117.25,1117.50,1117.25,1117.25,10,22,32.00
09/03/2004,08:22,1117.50,1117.50,1117.00,1117.00,171,188,359.00
09/03/2004,08:23,1117.25,1117.50,1117.00,1117.25,222,84,306.00
09/03/2004,08:24,1117.25,1117.50,1117.25,1117.25,33,129,162.00
09/03/2004,08:25,1117.25,1117.50,1117.25,1117.25,2,56,58.00
09/03/2004,08:26,1117.25,1117.25,1117.00,1117.00,9,54,63.00
09/03/2004,08:27,1117.00,1117.25,1116.75,1116.75,4,501,505.00
09/03/2004,08:28,1116.75,1116.75,1115.75,1116.25,260,629,889.00
09/03/2004,08:29,1116.25,1116.25,1115.75,1115.75,85,366,451.00
09/03/2004,08:30,1116.00,1116.25,1115.75,1116.25,1178,622,1800.00
09/03/2004,08:31,1116.25,1116.75,1116.00,1116.50,2212,1731,3943.00
09/03/2004,08:32,1116.25,1116.50,1116.00,1116.00,366,1456,1822.00
09/03/2004,08:33,1116.00,1116.75,1115.75,1116.50,1508,991,2499.00
09/03/2004,08:34,1116.50,1117.25,1116.25,1117.25,1400,211,1611.00
09/03/2004,08:35,1117.25,1117.75,1117.00,1117.50,1663,694,2357.00
09/03/2004,08:36,1117.75,1118.25,1117.50,1118.00,1987,882,2869.00
09/03/2004,08:37,1117.75,1118.00,1117.50,1117.75,820,731,1551.00
09/03/2004,08:38,1117.75,1118.00,1117.50,1117.50,308,606,914.00
09/03/2004,08:39,1117.75,1117.75,1117.25,1117.25,303,659,962.00
09/03/2004,08:40,1117.25,1117.50,1117.25,1117.50,706,242,948.00
09/03/2004,08:41,1117.50,1118.25,1117.25,1118.25,1468,380,1848.00
09/03/2004,08:42,1118.25,1118.50,1117.50,1118.25,1247,1380,2627.00
09/03/2004,08:43,1118.00,1118.50,1118.00,1118.50,578,182,760.00
09/03/2004,08:44,1118.25,1119.25,1118.00,1119.25,3219,775,3994.00
09/03/2004,08:45,1119.00,1119.25,1118.75,1119.00,1064,809,1873.00
09/03/2004,08:46,1119.00,1119.25,1118.75,1119.25,984,789,1773.00
09/03/2004,08:47,1119.00,1119.25,1118.75,1119.00,324,457,781.00
09/03/2004,08:48,1119.00,1120.00,1119.00,1119.75,4293,1044,5337.00
09/03/2004,08:49,1119.50,1120.25,1119.50,1120.25,1815,375,2190.00
09/03/2004,08:50,1120.00,1121.00,1120.00,1120.75,3604,2201,5805.00
09/03/2004,08:51,1121.00,1121.25,1120.00,1120.00,2455,3490,5945.00
09/03/2004,08:52,1120.00,1120.25,1119.75,1119.75,348,1781,2129.00
09/03/2004,08:53,1119.50,1119.75,1119.00,1119.25,608,2253,2861.00
09/03/2004,08:54,1119.25,1119.50,1119.00,1119.25,1380,549,1929.00
09/03/2004,08:55,1119.50,1119.75,1119.25,1119.75,526,71,597.00
09/03/2004,08:56,1119.75,1119.75,1119.25,1119.50,166,679,845.00
09/03/2004,08:57,1119.50,1119.50,1119.00,1119.00,219,979,1198.00
09/03/2004,08:58,1119.00,1119.25,1118.25,1118.50,688,1951,2639.00
09/03/2004,08:59,1118.50,1118.75,1118.50,1118.50,109,165,274.00
09/03/2004,09:00,1118.50,1118.75,1118.50,1118.75,357,236,593.00
09/03/2004,09:01,1118.75,1118.75,1117.25,1117.50,1500,3914,5414.00
09/03/2004,09:02,1117.50,1117.75,1117.00,1117.25,1320,1674,2994.00
09/03/2004,09:03,1117.25,1117.75,1116.75,1117.25,3574,2376,5950.00
09/03/2004,09:04,1117.25,1117.50,1116.75,1117.00,311,2440,2751.00
09/03/2004,09:05,1117.00,1117.00,1116.50,1116.50,1292,1711,3003.00
09/03/2004,09:06,1116.50,1117.00,1115.75,1116.50,1757,2742,4499.00
09/03/2004,09:07,1116.25,1117.00,1116.00,1117.00,2336,1021,3357.00
09/03/2004,09:08,1117.00,1117.25,1116.75,1117.25,1058,254,1312.00
09/03/2004,09:09,1117.25,1117.50,1116.75,1117.50,2192,743,2935.00
09/03/2004,09:10,1117.25,1117.75,1117.00,1117.25,1028,1012,2040.00
09/03/2004,09:11,1117.25,1117.50,1117.00,1117.25,268,440,708.00
09/03/2004,09:12,1117.25,1117.50,1117.00,1117.25,473,500,973.00
09/03/2004,09:13,1117.00,1117.25,1116.75,1117.00,241,439,680.00
09/03/2004,09:14,1117.00,1117.00,1116.50,1116.50,180,935,1115.00
09/03/2004,09:15,1116.75,1116.75,1116.00,1116.25,1115,1475,2590.00
09/03/2004,09:16,1116.25,1116.75,1115.75,1115.75,918,1935,2853.00
09/03/2004,09:17,1116.00,1116.25,1115.50,1116.00,1290,1310,2600.00
09/03/2004,09:18,1116.00,1116.75,1115.75,1116.25,1117,1735,2852.00
09/03/2004,09:19,1116.25,1116.25,1116.00,1116.25,109,887,996.00
09/03/2004,09:20,1116.00,1116.50,1116.00,1116.50,317,93,410.00
09/03/2004,09:21,1116.50,1116.75,1116.25,1116.75,868,110,978.00
09/03/2004,09:22,1116.75,1117.50,1116.75,1117.00,1577,836,2413.00
09/03/2004,09:23,1117.00,1117.50,1116.75,1117.25,1735,592,2327.00
09/03/2004,09:24,1117.25,1117.50,1117.00,1117.00,230,765,995.00
09/03/2004,09:25,1117.25,1117.25,1116.75,1117.00,270,665,935.00
09/03/2004,09:26,1117.00,1117.25,1116.75,1117.00,209,392,601.00
09/03/2004,09:27,1117.00,1117.25,1116.75,1116.75,40,488,528.00
09/03/2004,09:28,1116.75,1117.00,1116.25,1116.25,49,1013,1062.00
09/03/2004,09:29,1116.25,1116.75,1115.75,1116.00,618,1559,2177.00
09/03/2004,09:30,1116.00,1116.25,1115.50,1116.25,658,945,1603.00
09/03/2004,09:31,1116.25,1116.25,1115.75,1115.75,309,699,1008.00
09/03/2004,09:32,1115.75,1116.00,1115.25,1115.75,549,2062,2611.00
09/03/2004,09:33,1116.00,1116.50,1115.75,1116.25,1232,127,1359.00
09/03/2004,09:34,1116.50,1116.50,1116.25,1116.25,872,464,1336.00
09/03/2004,09:35,1116.00,1116.75,1116.00,1116.75,358,100,458.00
09/03/2004,09:36,1116.50,1116.75,1116.50,1116.50,369,65,434.00
09/03/2004,09:37,1116.50,1116.50,1116.00,1116.25,233,1084,1317.00
09/03/2004,09:38,1116.25,1116.50,1116.00,1116.00,430,501,931.00
09/03/2004,09:39,1116.00,1117.00,1116.00,1116.75,1536,223,1759.00
09/03/2004,09:40,1116.75,1116.75,1116.25,1116.50,107,915,1022.00
09/03/2004,09:41,1116.50,1117.00,1116.25,1116.50,1462,224,1686.00
09/03/2004,09:42,1116.75,1117.25,1116.75,1117.25,1682,176,1858.00
09/03/2004,09:43,1117.00,1117.50,1117.00,1117.50,853,118,971.00
09/03/2004,09:44,1117.50,1118.00,1117.25,1117.75,2362,420,2782.00
09/03/2004,09:45,1117.50,1118.00,1117.50,1118.00,1105,232,1337.00
09/03/2004,09:46,1118.00,1118.50,1117.75,1118.00,1312,866,2178.00
09/03/2004,09:47,1117.75,1118.00,1117.50,1117.75,232,1089,1321.00
09/03/2004,09:48,1117.50,1117.75,1117.25,1117.50,209,658,867.00
09/03/2004,09:49,1117.50,1117.75,1117.25,1117.50,1132,371,1503.00
09/03/2004,09:50,1117.75,1118.00,1117.50,1117.75,589,230,819.00
09/03/2004,09:51,1117.75,1118.00,1117.50,1117.50,196,307,503.00
09/03/2004,09:52,1117.50,1117.75,1117.50,1117.50,360,261,621.00
09/03/2004,09:53,1117.75,1117.75,1117.25,1117.50,463,953,1416.00
09/03/2004,09:54,1117.50,1118.00,1117.50,1118.00,1107,351,1458.00
09/03/2004,09:55,1118.00,1118.25,1117.75,1117.75,91,401,492.00
09/03/2004,09:56,1117.75,1118.00,1117.75,1118.00,260,24,284.00
09/03/2004,09:57,1117.75,1117.75,1116.50,1116.50,233,3028,3261.00
09/03/2004,09:58,1116.50,1117.00,1116.00,1116.25,1226,1933,3159.00
09/03/2004,09:59,1116.25,1116.25,1115.50,1116.00,1421,2599,4020.00
09/03/2004,10:00,1116.00,1116.25,1115.50,1115.75,168,1130,1298.00
09/03/2004,10:01,1115.50,1115.75,1115.00,1115.50,1182,2647,3829.00
09/03/2004,10:02,1115.25,1115.50,1114.50,1114.75,1756,4263,6019.00
09/03/2004,10:03,1114.75,1115.25,1114.75,1115.25,645,599,1244.00
09/03/2004,10:04,1115.00,1115.75,1115.00,1115.75,1493,216,1709.00
09/03/2004,10:05,1115.75,1115.75,1115.00,1115.00,700,629,1329.00
09/03/2004,10:06,1115.00,1115.25,1114.25,1114.50,834,2476,3310.00
09/03/2004,10:07,1114.25,1115.00,1114.25,1114.75,1524,684,2208.00
09/03/2004,10:08,1115.00,1115.50,1114.75,1115.25,1152,647,1799.00
09/03/2004,10:09,1115.25,1115.25,1114.50,1114.75,228,746,974.00
09/03/2004,10:10,1114.75,1115.00,1114.50,1115.00,693,154,847.00
09/03/2004,10:11,1115.00,1115.00,1114.75,1115.00,134,224,358.00
09/03/2004,10:12,1115.00,1115.25,1114.75,1115.25,948,502,1450.00
09/03/2004,10:13,1115.25,1115.50,1114.50,1114.50,476,1508,1984.00
09/03/2004,10:14,1114.50,1114.75,1113.75,1113.75,271,2514,2785.00
09/03/2004,10:15,1114.00,1114.50,1113.75,1114.25,975,1546,2521.00
09/03/2004,10:16,1114.50,1114.50,1113.75,1114.25,203,633,836.00
09/03/2004,10:17,1114.00,1114.50,1114.00,1114.50,501,69,570.00
09/03/2004,10:18,1114.50,1114.75,1114.00,1114.25,424,615,1039.00
09/03/2004,10:19,1114.00,1114.25,1113.75,1113.75,645,1280,1925.00
09/03/2004,10:20,1113.75,1114.25,1113.75,1114.25,508,116,624.00
09/03/2004,10:21,1114.25,1114.50,1114.00,1114.25,243,437,680.00
09/03/2004,10:22,1114.25,1114.50,1114.00,1114.50,173,165,338.00
09/03/2004,10:23,1114.50,1114.75,1114.25,1114.75,595,31,626.00
09/03/2004,10:24,1114.75,1115.00,1114.50,1115.00,1120,249,1369.00
09/03/2004,10:25,1114.75,1115.00,1114.50,1114.75,643,563,1206.00
09/03/2004,10:26,1114.75,1115.50,1114.75,1115.50,1923,63,1986.00
09/03/2004,10:27,1115.50,1116.00,1115.25,1115.50,1807,866,2673.00
09/03/2004,10:28,1115.50,1115.50,1115.00,1115.25,92,422,514.00
09/03/2004,10:29,1115.25,1115.25,1115.00,1115.00,73,755,828.00
09/03/2004,10:30,1115.25,1115.25,1115.00,1115.00,55,188,243.00
09/03/2004,10:31,1115.25,1115.25,1115.00,1115.25,264,32,296.00
09/03/2004,10:32,1115.25,1115.25,1115.00,1115.00,19,40,59.00
09/03/2004,10:33,1115.00,1115.00,1114.75,1114.75,88,572,660.00
09/03/2004,10:34,1114.75,1115.25,1114.75,1115.00,410,257,667.00
09/03/2004,10:35,1115.25,1115.25,1115.00,1115.00,483,137,620.00
09/03/2004,10:36,1115.00,1115.50,1115.00,1115.25,361,25,386.00
09/03/2004,10:37,1115.50,1115.75,1115.25,1115.50,616,279,895.00
09/03/2004,10:38,1115.50,1115.75,1115.25,1115.50,203,10,213.00
09/03/2004,10:39,1115.75,1115.75,1115.50,1115.50,419,32,451.00
09/03/2004,10:40,1115.50,1116.50,1115.50,1116.25,1629,134,1763.00
09/03/2004,10:41,1116.25,1116.25,1115.75,1116.00,612,192,804.00
09/03/2004,10:42,1116.00,1116.25,1116.00,1116.00,42,328,370.00
09/03/2004,10:43,1116.00,1116.50,1116.00,1116.50,675,68,743.00
09/03/2004,10:44,1116.50,1116.50,1116.00,1116.00,60,864,924.00
09/03/2004,10:45,1116.25,1116.50,1116.00,1116.25,401,49,450.00
09/03/2004,10:46,1116.25,1116.50,1116.00,1116.00,189,165,354.00
09/03/2004,10:47,1116.00,1116.50,1116.00,1116.50,478,120,598.00
09/03/2004,10:48,1116.50,1116.75,1116.25,1116.25,523,644,1167.00
09/03/2004,10:49,1116.25,1116.25,1116.00,1116.00,29,623,652.00
09/03/2004,10:50,1116.25,1116.25,1116.00,1116.00,16,25,41.00
09/03/2004,10:51,1116.00,1116.25,1115.75,1115.75,27,740,767.00
09/03/2004,10:52,1116.00,1116.50,1116.00,1116.25,1058,172,1230.00
09/03/2004,10:53,1116.25,1116.75,1116.25,1116.50,498,352,850.00
09/03/2004,10:54,1116.75,1116.75,1116.50,1116.75,99,13,112.00
09/03/2004,10:55,1116.50,1116.75,1116.50,1116.50,641,62,703.00
09/03/2004,10:56,1116.75,1117.00,1116.50,1116.75,526,372,898.00
09/03/2004,10:57,1116.75,1116.75,1116.50,1116.75,56,37,93.00
09/03/2004,10:58,1116.75,1117.00,1116.50,1116.50,396,186,582.00
09/03/2004,10:59,1116.75,1116.75,1116.50,1116.50,182,46,228.00
09/03/2004,11:00,1116.50,1116.75,1116.25,1116.50,270,518,788.00
09/03/2004,11:01,1116.50,1116.75,1116.00,1116.00,269,615,884.00
09/03/2004,11:02,1116.00,1116.25,1116.00,1116.25,242,174,416.00
09/03/2004,11:03,1116.00,1116.50,1116.00,1116.25,229,191,420.00
09/03/2004,11:04,1116.50,1116.50,1116.00,1116.00,47,472,519.00
09/03/2004,11:05,1116.25,1116.25,1116.00,1116.00,34,73,107.00
09/03/2004,11:06,1116.00,1116.25,1115.50,1115.75,144,1264,1408.00
09/03/2004,11:07,1115.50,1116.00,1115.50,1115.75,310,611,921.00
09/03/2004,11:08,1115.75,1115.75,1115.50,1115.75,177,88,265.00
09/03/2004,11:09,1116.00,1116.25,1115.75,1116.00,306,167,473.00
09/03/2004,11:10,1116.25,1116.25,1115.75,1116.00,98,219,317.00
09/03/2004,11:11,1116.00,1116.00,1115.75,1116.00,63,59,122.00
09/03/2004,11:12,1115.75,1116.00,1115.75,1116.00,35,10,45.00
09/03/2004,11:13,1116.00,1116.25,1115.75,1116.00,354,122,476.00
09/03/2004,11:14,1116.00,1116.00,1115.75,1115.75,77,13,90.00
09/03/2004,11:15,1115.75,1116.25,1115.75,1116.00,384,7,391.00
09/03/2004,11:16,1116.25,1116.25,1116.00,1116.25,63,9,72.00
09/03/2004,11:17,1116.25,1116.50,1116.00,1116.50,395,69,464.00
09/03/2004,11:18,1116.25,1116.50,1116.25,1116.50,86,60,146.00
09/03/2004,11:19,1116.50,1116.75,1116.25,1116.75,622,45,667.00
09/03/2004,11:20,1116.75,1117.00,1116.50,1117.00,1040,278,1318.00
09/03/2004,11:21,1117.00,1117.00,1116.75,1116.75,237,111,348.00
09/03/2004,11:22,1116.75,1117.00,1116.75,1116.75,44,479,523.00
09/03/2004,11:23,1117.00,1117.00,1116.75,1116.75,95,68,163.00
09/03/2004,11:24,1116.75,1117.00,1116.75,1117.00,181,107,288.00
09/03/2004,11:25,1116.75,1117.25,1116.75,1116.75,853,211,1064.00
09/03/2004,11:26,1117.00,1117.25,1116.75,1117.00,320,149,469.00
09/03/2004,11:27,1117.00,1117.25,1117.00,1117.25,667,17,684.00
09/03/2004,11:28,1117.25,1117.50,1117.25,1117.25,228,407,635.00
09/03/2004,11:29,1117.50,1117.50,1117.00,1117.00,82,287,369.00
09/03/2004,11:30,1117.25,1117.25,1116.75,1117.00,125,411,536.00
09/03/2004,11:31,1117.00,1117.00,1116.50,1116.50,38,620,658.00
09/03/2004,11:32,1116.50,1117.00,1116.50,1117.00,392,24,416.00
09/03/2004,11:33,1116.75,1117.00,1116.50,1116.50,116,150,266.00
09/03/2004,11:34,1116.75,1116.75,1116.50,1116.50,48,18,66.00
09/03/2004,11:35,1116.50,1116.75,1116.50,1116.75,45,6,51.00
09/03/2004,11:36,1116.50,1116.75,1116.50,1116.75,234,2,236.00
09/03/2004,11:37,1116.75,1117.00,1116.75,1117.00,83,26,109.00
09/03/2004,11:38,1116.75,1117.00,1116.50,1116.75,156,94,250.00
09/03/2004,11:39,1116.75,1116.75,1116.50,1116.75,25,20,45.00
09/03/2004,11:40,1116.50,1116.75,1116.00,1116.00,20,788,808.00
09/03/2004,11:41,1116.00,1116.25,1116.00,1116.00,235,32,267.00
09/03/2004,11:42,1116.00,1116.00,1115.75,1115.75,38,313,351.00
09/03/2004,11:43,1115.75,1116.00,1115.75,1115.75,294,17,311.00
09/03/2004,11:44,1115.75,1116.00,1115.75,1116.00,34,307,341.00
09/03/2004,11:45,1116.00,1116.00,1115.75,1116.00,23,33,56.00
09/03/2004,11:46,1116.00,1116.00,1115.75,1115.75,1,249,250.00
09/03/2004,11:47,1115.50,1115.75,1115.50,1115.75,73,13,86.00
09/03/2004,11:48,1115.75,1115.75,1115.25,1115.50,78,842,920.00
09/03/2004,11:49,1115.50,1115.75,1115.25,1115.50,398,214,612.00
09/03/2004,11:50,1115.75,1115.75,1115.50,1115.75,46,32,78.00
09/03/2004,11:51,1115.75,1115.75,1115.50,1115.50,162,105,267.00
09/03/2004,11:52,1115.75,1116.00,1115.75,1116.00,342,9,351.00
09/03/2004,11:53,1116.00,1116.00,1115.50,1115.50,145,643,788.00
09/03/2004,11:54,1115.50,1115.75,1115.50,1115.50,12,335,347.00
09/03/2004,11:55,1115.75,1115.75,1115.50,1115.50,55,204,259.00
09/03/2004,11:56,1115.50,1115.75,1115.25,1115.75,147,84,231.00
09/03/2004,11:57,1115.50,1115.75,1115.50,1115.75,8,48,56.00
09/03/2004,11:58,1115.75,1115.75,1115.25,1115.50,15,274,289.00
09/03/2004,11:59,1115.50,1115.75,1115.50,1115.75,199,2,201.00
09/03/2004,12:00,1115.75,1115.75,1115.50,1115.50,1,201,202.00
09/03/2004,12:01,1115.50,1115.50,1115.00,1115.25,196,1007,1203.00
09/03/2004,12:02,1115.25,1115.25,1115.00,1115.00,16,241,257.00
09/03/2004,12:03,1115.00,1115.25,1115.00,1115.25,92,112,204.00
09/03/2004,12:04,1115.00,1115.50,1115.00,1115.50,272,57,329.00
09/03/2004,12:05,1115.50,1115.75,1115.50,1115.75,567,0,567.00
09/03/2004,12:06,1115.75,1115.75,1115.50,1115.75,29,4,33.00
09/03/2004,12:07,1115.75,1115.75,1115.50,1115.50,33,14,47.00
09/03/2004,12:08,1115.75,1116.00,1115.75,1116.00,355,12,367.00
09/03/2004,12:09,1116.00,1116.00,1115.75,1116.00,153,8,161.00
09/03/2004,12:10,1115.75,1116.00,1115.75,1116.00,119,6,125.00
09/03/2004,12:11,1116.00,1116.00,1115.75,1115.75,56,26,82.00
09/03/2004,12:12,1116.00,1116.00,1115.75,1115.75,31,125,156.00
09/03/2004,12:13,1115.75,1116.00,1115.75,1116.00,407,182,589.00
09/03/2004,12:14,1116.00,1116.00,1115.75,1115.75,11,66,77.00
09/03/2004,12:15,1115.75,1116.00,1115.75,1115.75,8,36,44.00
09/03/2004,12:16,1116.00,1116.00,1115.75,1116.00,89,35,124.00
09/03/2004,12:17,1116.00,1116.25,1116.00,1116.25,246,66,312.00
09/03/2004,12:18,1116.25,1116.50,1116.00,1116.25,303,151,454.00
09/03/2004,12:19,1116.25,1116.50,1116.00,1116.25,47,207,254.00
09/03/2004,12:20,1116.00,1116.25,1116.00,1116.00,11,604,615.00
09/03/2004,12:21,1116.00,1116.00,1115.75,1115.75,0,108,108.00
09/03/2004,12:22,1115.75,1116.00,1115.75,1115.75,58,19,77.00
09/03/2004,12:23,1115.75,1116.00,1115.75,1115.75,9,56,65.00
09/03/2004,12:24,1115.75,1116.25,1115.75,1116.00,423,239,662.00
09/03/2004,12:25,1116.00,1116.25,1115.75,1116.00,25,287,312.00
09/03/2004,12:26,1116.00,1116.00,1115.75,1115.75,16,12,28.00
09/03/2004,12:27,1115.75,1116.00,1115.75,1115.75,13,4,17.00
09/03/2004,12:28,1115.75,1116.00,1115.75,1115.75,18,8,26.00
09/03/2004,12:29,1115.75,1116.00,1115.75,1115.75,7,43,50.00
09/03/2004,12:30,1116.00,1116.00,1115.75,1115.75,28,17,45.00
09/03/2004,12:31,1116.00,1116.00,1115.75,1115.75,98,257,355.00
09/03/2004,12:32,1116.00,1116.00,1115.75,1115.75,199,10,209.00
09/03/2004,12:33,1115.75,1116.25,1115.75,1116.25,276,12,288.00
09/03/2004,12:34,1116.00,1116.00,1115.75,1116.00,95,150,245.00
09/03/2004,12:35,1116.00,1116.00,1115.50,1115.75,267,221,488.00
09/03/2004,12:36,1115.75,1116.00,1115.75,1116.00,499,49,548.00
09/03/2004,12:37,1116.00,1116.25,1115.75,1116.00,234,66,300.00
09/03/2004,12:38,1116.00,1116.25,1116.00,1116.00,205,69,274.00
09/03/2004,12:39,1116.25,1116.50,1116.25,1116.25,170,21,191.00
09/03/2004,12:40,1116.25,1116.50,1116.25,1116.25,18,37,55.00
09/03/2004,12:41,1116.50,1116.50,1116.25,1116.25,28,33,61.00
09/03/2004,12:42,1116.25,1116.50,1116.25,1116.50,173,19,192.00
09/03/2004,12:43,1116.50,1116.50,1116.25,1116.25,34,7,41.00
09/03/2004,12:44,1116.25,1116.50,1116.25,1116.25,2,5,7.00
09/03/2004,12:45,1116.50,1116.50,1115.75,1115.75,50,727,777.00
09/03/2004,12:46,1115.75,1116.00,1115.75,1115.75,3,24,27.00
09/03/2004,12:47,1115.75,1116.00,1115.75,1115.75,20,58,78.00
09/03/2004,12:48,1115.75,1116.25,1115.75,1116.00,402,135,537.00
09/03/2004,12:49,1116.25,1116.25,1116.00,1116.25,175,16,191.00
09/03/2004,12:50,1116.00,1116.25,1115.75,1116.00,15,223,238.00
09/03/2004,12:51,1116.00,1116.00,1116.00,1116.00,141,0,141.00
09/03/2004,12:52,1116.00,1116.00,1115.75,1116.00,231,5,236.00
09/03/2004,12:53,1116.00,1116.00,1115.75,1116.00,135,12,147.00
09/03/2004,12:54,1115.75,1116.00,1115.75,1115.75,14,19,33.00
09/03/2004,12:55,1116.00,1116.00,1115.75,1116.00,81,9,90.00
09/03/2004,12:56,1115.75,1116.00,1115.75,1116.00,32,17,49.00
09/03/2004,12:57,1115.75,1116.00,1115.75,1115.75,56,72,128.00
09/03/2004,12:58,1115.75,1116.00,1115.50,1115.75,304,267,571.00
09/03/2004,12:59,1115.75,1116.00,1115.75,1116.00,105,29,134.00
09/03/2004,13:00,1116.25,1116.25,1115.75,1115.75,16,344,360.00
09/03/2004,13:01,1115.75,1115.75,1115.25,1115.50,467,914,1381.00
09/03/2004,13:02,1115.50,1115.75,1115.50,1115.75,7,61,68.00
09/03/2004,13:03,1115.75,1115.75,1115.50,1115.50,14,67,81.00
09/03/2004,13:04,1115.75,1115.75,1115.50,1115.75,286,10,296.00
09/03/2004,13:05,1115.75,1115.75,1115.50,1115.75,165,1,166.00
09/03/2004,13:06,1115.50,1115.75,1115.50,1115.75,9,77,86.00
09/03/2004,13:07,1115.75,1115.75,1115.75,1115.75,58,0,58.00
09/03/2004,13:08,1115.75,1115.75,1115.50,1115.75,203,2,205.00
09/03/2004,13:09,1115.75,1116.00,1115.75,1115.75,12,77,89.00
09/03/2004,13:10,1115.75,1115.75,1115.50,1115.75,87,189,276.00
09/03/2004,13:11,1115.75,1115.75,1115.50,1115.50,2,44,46.00
09/03/2004,13:12,1115.75,1115.75,1115.50,1115.75,37,5,42.00
09/03/2004,13:13,1115.50,1115.75,1115.50,1115.50,67,225,292.00
09/03/2004,13:14,1115.50,1115.75,1115.50,1115.75,209,22,231.00
09/03/2004,13:15,1115.75,1116.00,1115.50,1116.00,51,27,78.00
09/03/2004,13:16,1116.00,1116.00,1115.75,1115.75,51,114,165.00
09/03/2004,13:17,1115.75,1116.50,1115.75,1116.25,977,274,1251.00
09/03/2004,13:18,1116.25,1116.75,1116.25,1116.75,642,432,1074.00
09/03/2004,13:19,1116.50,1116.75,1116.50,1116.75,241,201,442.00
09/03/2004,13:20,1116.75,1116.75,1115.75,1115.75,93,1036,1129.00
09/03/2004,13:21,1115.75,1116.00,1115.50,1115.75,144,84,228.00
09/03/2004,13:22,1115.75,1116.00,1115.75,1116.00,75,3,78.00
09/03/2004,13:23,1116.00,1116.00,1116.00,1116.00,11,0,11.00
09/03/2004,13:24,1116.00,1116.25,1116.00,1116.00,169,54,223.00
09/03/2004,13:25,1116.00,1116.00,1114.75,1115.00,312,1997,2309.00
09/03/2004,13:26,1114.75,1115.50,1114.50,1115.50,551,647,1198.00
09/03/2004,13:27,1115.50,1116.25,1115.25,1116.00,658,250,908.00
09/03/2004,13:28,1115.75,1116.00,1115.50,1115.50,3,168,171.00
09/03/2004,13:29,1115.75,1115.75,1114.75,1115.00,193,518,711.00
09/03/2004,13:30,1115.00,1115.50,1115.00,1115.25,492,15,507.00
09/03/2004,13:31,1115.25,1115.50,1115.00,1115.00,25,276,301.00
09/03/2004,13:32,1115.25,1115.50,1115.00,1115.00,254,131,385.00
09/03/2004,13:33,1115.25,1115.25,1115.00,1115.25,73,357,430.00
09/03/2004,13:34,1115.00,1115.25,1114.75,1115.25,94,82,176.00
09/03/2004,13:35,1115.25,1115.25,1115.00,1115.00,84,92,176.00
09/03/2004,13:36,1115.25,1115.25,1115.00,1115.25,31,58,89.00
09/03/2004,13:37,1115.00,1115.25,1115.00,1115.25,89,60,149.00
09/03/2004,13:38,1115.25,1115.25,1115.00,1115.25,136,14,150.00
09/03/2004,13:39,1115.25,1115.25,1114.75,1114.75,6,746,752.00
09/03/2004,13:40,1114.75,1115.00,1114.75,1114.75,237,265,502.00
09/03/2004,13:41,1114.75,1114.75,1114.50,1114.75,221,406,627.00
09/03/2004,13:42,1114.50,1114.75,1114.25,1114.50,74,587,661.00
09/03/2004,13:43,1114.25,1114.50,1113.75,1114.00,474,1689,2163.00
09/03/2004,13:44,1114.00,1114.25,1113.75,1114.25,475,277,752.00
09/03/2004,13:45,1114.25,1114.50,1113.75,1113.75,119,657,776.00
09/03/2004,13:46,1113.75,1114.00,1113.25,1113.50,595,1945,2540.00
09/03/2004,13:47,1113.50,1113.75,1113.50,1113.50,262,208,470.00
09/03/2004,13:48,1113.75,1114.50,1113.50,1114.25,890,78,968.00
09/03/2004,13:49,1114.25,1114.25,1114.00,1114.00,114,292,406.00
09/03/2004,13:50,1114.00,1114.25,1113.75,1114.00,108,90,198.00
09/03/2004,13:51,1114.25,1114.25,1114.00,1114.25,16,9,25.00
09/03/2004,13:52,1114.25,1114.25,1113.75,1113.75,90,414,504.00
09/03/2004,13:53,1113.75,1114.00,1113.50,1113.50,135,311,446.00
09/03/2004,13:54,1113.50,1114.00,1113.50,1113.75,226,174,400.00
09/03/2004,13:55,1113.75,1114.00,1113.75,1113.75,65,254,319.00
09/03/2004,13:56,1113.75,1114.00,1113.75,1113.75,41,76,117.00
09/03/2004,13:57,1114.00,1114.00,1113.75,1114.00,9,15,24.00
09/03/2004,13:58,1114.00,1114.00,1113.75,1113.75,276,409,685.00
09/03/2004,13:59,1113.75,1114.25,1113.75,1114.00,604,397,1001.00
09/03/2004,14:00,1114.25,1114.25,1113.75,1114.00,101,505,606.00
09/03/2004,14:01,1113.75,1114.00,1113.25,1113.75,396,1060,1456.00
09/03/2004,14:02,1113.75,1113.75,1113.50,1113.75,48,585,633.00
09/03/2004,14:03,1113.75,1114.00,1113.50,1113.75,589,113,702.00
09/03/2004,14:04,1113.75,1114.00,1113.75,1114.00,616,102,718.00
09/03/2004,14:05,1114.00,1114.50,1113.75,1114.50,697,234,931.00
09/03/2004,14:06,1114.25,1114.75,1114.25,1114.75,1360,207,1567.00
09/03/2004,14:07,1114.50,1115.00,1114.50,1114.75,1202,61,1263.00
09/03/2004,14:08,1115.00,1115.25,1114.75,1115.00,548,34,582.00
09/03/2004,14:09,1115.25,1115.75,1115.00,1115.75,1613,203,1816.00
09/03/2004,14:10,1115.75,1115.75,1115.50,1115.75,138,494,632.00
09/03/2004,14:11,1115.50,1115.75,1115.25,1115.50,293,425,718.00
09/03/2004,14:12,1115.50,1115.50,1115.25,1115.25,58,34,92.00
09/03/2004,14:13,1115.25,1115.50,1114.75,1114.75,43,637,680.00
09/03/2004,14:14,1115.00,1115.25,1114.75,1115.25,442,294,736.00
09/03/2004,14:15,1115.00,1115.25,1114.75,1115.25,73,154,227.00
09/03/2004,14:16,1115.00,1115.25,1115.00,1115.00,268,43,311.00
09/03/2004,14:17,1115.25,1115.50,1115.00,1115.25,394,194,588.00
09/03/2004,14:18,1115.25,1115.50,1115.25,1115.25,73,39,112.00
09/03/2004,14:19,1115.50,1115.50,1115.00,1115.25,183,184,367.00
09/03/2004,14:20,1115.25,1115.50,1115.25,1115.25,14,10,24.00
09/03/2004,14:21,1115.25,1115.50,1115.25,1115.50,37,30,67.00
09/03/2004,14:22,1115.50,1115.75,1115.25,1115.75,948,34,982.00
09/03/2004,14:23,1115.75,1115.75,1115.50,1115.75,163,17,180.00
09/03/2004,14:24,1115.75,1116.00,1115.75,1116.00,1803,12,1815.00
09/03/2004,14:25,1116.00,1116.25,1116.00,1116.25,1015,429,1444.00
09/03/2004,14:26,1116.25,1116.50,1116.25,1116.50,697,74,771.00
09/03/2004,14:27,1116.50,1117.00,1116.25,1116.75,1484,73,1557.00
09/03/2004,14:28,1117.00,1117.00,1116.50,1116.75,757,1049,1806.00
09/03/2004,14:29,1116.50,1116.75,1116.50,1116.75,20,78,98.00
09/03/2004,14:30,1116.75,1116.75,1116.50,1116.50,188,187,375.00
09/03/2004,14:31,1116.50,1116.75,1116.25,1116.25,249,629,878.00
09/03/2004,14:32,1116.50,1116.50,1116.00,1116.00,130,795,925.00
09/03/2004,14:33,1116.00,1116.25,1115.75,1116.00,437,293,730.00
09/03/2004,14:34,1116.00,1116.25,1116.00,1116.00,191,104,295.00
09/03/2004,14:35,1116.00,1116.25,1115.75,1116.00,229,180,409.00
09/03/2004,14:36,1116.00,1116.00,1115.75,1116.00,69,10,79.00
09/03/2004,14:37,1115.75,1116.00,1115.75,1116.00,387,42,429.00
09/03/2004,14:38,1116.00,1116.00,1115.75,1116.00,147,64,211.00
09/03/2004,14:39,1116.00,1116.00,1115.50,1115.75,61,375,436.00
09/03/2004,14:40,1115.50,1115.75,1115.50,1115.75,319,286,605.00
09/03/2004,14:41,1115.75,1115.75,1114.75,1114.75,198,1978,2176.00
09/03/2004,14:42,1114.75,1115.00,1114.75,1115.00,110,187,297.00
09/03/2004,14:43,1115.00,1115.00,1114.75,1115.00,576,14,590.00
09/03/2004,14:44,1115.00,1115.00,1114.50,1114.75,757,649,1406.00
09/03/2004,14:45,1114.75,1115.00,1114.75,1115.00,217,70,287.00
09/03/2004,14:46,1115.00,1115.00,1114.75,1115.00,433,280,713.00
09/03/2004,14:47,1115.00,1115.50,1114.75,1115.25,1321,835,2156.00
09/03/2004,14:48,1115.25,1115.25,1114.75,1115.00,732,1424,2156.00
09/03/2004,14:49,1115.00,1115.25,1114.75,1115.00,899,988,1887.00
09/03/2004,14:50,1114.75,1115.00,1114.50,1114.75,214,880,1094.00
09/03/2004,14:51,1114.75,1115.00,1114.25,1114.75,588,975,1563.00
09/03/2004,14:52,1114.75,1114.75,1114.50,1114.75,317,332,649.00
09/03/2004,14:53,1114.75,1115.00,1114.75,1115.00,222,37,259.00
09/03/2004,14:54,1115.00,1115.00,1114.25,1114.50,103,715,818.00
09/03/2004,14:55,1114.25,1114.75,1114.25,1114.50,421,178,599.00
09/03/2004,14:56,1114.75,1114.75,1114.50,1114.75,591,832,1423.00
09/03/2004,14:57,1114.50,1114.75,1114.25,1114.50,305,308,613.00
09/03/2004,14:58,1114.50,1114.75,1114.50,1114.50,447,587,1034.00
09/03/2004,14:59,1114.50,1114.50,1114.00,1114.25,703,1742,2445.00
09/03/2004,15:00,1114.00,1114.25,1113.75,1114.25,2118,1288,3406.00
09/03/2004,15:01,1114.25,1114.75,1114.00,1114.75,2357,1376,3733.00
09/03/2004,15:02,1114.50,1114.50,1114.00,1114.25,253,763,1016.00
09/03/2004,15:03,1114.50,1114.50,1114.25,1114.25,147,138,285.00
09/03/2004,15:04,1114.25,1114.50,1114.00,1114.25,135,485,620.00
09/03/2004,15:05,1114.25,1114.25,1114.00,1114.25,83,351,434.00
09/03/2004,15:06,1114.25,1114.25,1114.00,1114.25,555,115,670.00
09/03/2004,15:07,1114.25,1114.50,1114.00,1114.50,993,33,1026.00
09/03/2004,15:08,1114.25,1114.50,1114.00,1114.25,98,886,984.00
09/03/2004,15:09,1114.25,1114.25,1114.00,1114.25,108,1,109.00
09/03/2004,15:10,1114.25,1114.50,1114.00,1114.25,569,191,760.00
09/03/2004,15:11,1114.25,1114.25,1113.75,1114.00,582,712,1294.00
09/03/2004,15:12,1114.00,1114.25,1114.00,1114.25,151,59,210.00
09/03/2004,15:13,1114.00,1114.50,1114.00,1114.50,575,215,790.00
09/03/2004,15:14,1114.25,1114.75,1114.25,1114.50,767,118,885.00
09/03/2004,15:15,1114.50,1114.75,1114.00,1114.50,1168,2341,3509.00
09/03/2004,15:16,1114.50,1114.75,1114.50,1114.50,23,115,138.00
09/05/2004,17:01,1114.75,1115.25,1114.75,1115.25,53,0,53.00
09/05/2004,17:02,1115.00,1115.25,1114.75,1115.00,17,11,28.00
09/05/2004,17:03,1115.00,1115.00,1115.00,1115.00,15,0,15.00
09/05/2004,17:04,1115.25,1115.50,1115.25,1115.50,9,0,9.00
09/05/2004,17:05,1115.00,1115.25,1114.75,1115.25,1,10,11.00
09/05/2004,17:06,1115.00,1115.50,1115.00,1115.50,2,2,4.00
09/05/2004,17:07,1115.50,1115.75,1115.50,1115.75,7,0,7.00
09/05/2004,17:08,1115.50,1115.50,1115.50,1115.50,0,3,3.00
09/05/2004,17:09,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/05/2004,17:13,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/05/2004,17:16,1115.25,1115.25,1115.25,1115.25,0,17,17.00
09/05/2004,17:17,1115.25,1115.25,1115.25,1115.25,0,4,4.00
09/05/2004,17:18,1115.50,1115.50,1115.50,1115.50,20,0,20.00
09/05/2004,17:23,1115.25,1115.25,1115.25,1115.25,0,13,13.00
09/05/2004,17:24,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/05/2004,17:27,1115.25,1115.25,1115.25,1115.25,0,3,3.00
09/05/2004,17:30,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/05/2004,17:33,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/05/2004,17:38,1115.50,1115.50,1115.50,1115.50,15,0,15.00
09/05/2004,17:40,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/05/2004,17:41,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/05/2004,17:44,1115.50,1115.50,1115.50,1115.50,4,0,4.00
09/05/2004,18:12,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/05/2004,18:20,1115.25,1115.75,1115.25,1115.75,40,1,41.00
09/05/2004,18:22,1116.00,1116.00,1116.00,1116.00,34,0,34.00
09/05/2004,18:36,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/05/2004,18:38,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/05/2004,18:44,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/05/2004,18:52,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/05/2004,19:00,1115.50,1115.50,1115.50,1115.50,0,26,26.00
09/05/2004,19:02,1115.50,1115.50,1115.50,1115.50,0,7,7.00
09/05/2004,19:04,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/05/2004,19:05,1115.50,1115.50,1115.50,1115.50,0,4,4.00
09/05/2004,19:08,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/05/2004,19:09,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/05/2004,19:14,1115.50,1115.50,1115.50,1115.50,0,5,5.00
09/05/2004,19:18,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/05/2004,19:26,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/05/2004,19:27,1115.75,1115.75,1115.75,1115.75,13,0,13.00
09/05/2004,19:40,1115.50,1115.50,1115.50,1115.50,0,2,2.00
09/05/2004,19:47,1115.75,1115.75,1115.75,1115.75,10,0,10.00
09/05/2004,19:48,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/05/2004,19:53,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/05/2004,19:54,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/05/2004,20:08,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/05/2004,20:16,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/05/2004,20:20,1115.75,1115.75,1115.75,1115.75,0,13,13.00
09/05/2004,20:29,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/05/2004,20:33,1115.75,1115.75,1115.75,1115.75,0,13,13.00
09/05/2004,20:41,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/05/2004,20:43,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/05/2004,20:51,1115.75,1115.75,1115.75,1115.75,10,0,10.00
09/05/2004,20:53,1115.75,1115.75,1115.50,1115.50,13,15,28.00
09/05/2004,20:54,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/05/2004,20:59,1115.75,1115.75,1115.75,1115.75,12,0,12.00
09/05/2004,21:00,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/05/2004,21:02,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/05/2004,21:06,1116.00,1116.00,1116.00,1116.00,20,0,20.00
09/05/2004,21:16,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/05/2004,21:20,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/05/2004,21:21,1115.50,1115.50,1115.50,1115.50,0,7,7.00
09/05/2004,21:35,1115.75,1115.75,1115.75,1115.75,12,0,12.00
09/05/2004,21:36,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/05/2004,21:58,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/05/2004,22:09,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/05/2004,22:15,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/05/2004,22:16,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/05/2004,22:35,1115.75,1115.75,1115.75,1115.75,6,0,6.00
09/05/2004,22:39,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/05/2004,22:42,1115.75,1115.75,1115.75,1115.75,18,0,18.00
09/05/2004,22:45,1115.75,1115.75,1115.50,1115.50,1,1,2.00
09/05/2004,22:48,1115.75,1115.75,1115.75,1115.75,22,0,22.00
09/05/2004,22:53,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/05/2004,23:01,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/05/2004,23:06,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/05/2004,23:10,1116.00,1116.00,1116.00,1116.00,7,0,7.00
09/05/2004,23:16,1116.25,1116.50,1116.25,1116.50,37,0,37.00
09/05/2004,23:18,1116.25,1116.50,1116.25,1116.50,23,5,28.00
09/05/2004,23:19,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/05/2004,23:21,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/05/2004,23:22,1116.50,1116.50,1116.50,1116.50,20,0,20.00
09/05/2004,23:23,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/05/2004,23:25,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/05/2004,23:27,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/05/2004,23:28,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/05/2004,23:29,1116.50,1116.75,1116.50,1116.75,31,0,31.00
09/05/2004,23:31,1116.50,1116.50,1116.00,1116.00,0,15,15.00
09/05/2004,23:32,1116.50,1116.75,1116.50,1116.75,2,0,2.00
09/05/2004,23:34,1116.50,1116.75,1116.50,1116.75,11,1,12.00
09/05/2004,23:37,1116.75,1116.75,1116.75,1116.75,6,0,6.00
09/05/2004,23:43,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/05/2004,23:55,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/05/2004,23:58,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/06/2004,00:01,1117.00,1117.00,1116.75,1117.00,32,2,34.00
09/06/2004,00:02,1117.00,1117.00,1117.00,1117.00,4,0,4.00
09/06/2004,00:05,1117.00,1117.00,1117.00,1117.00,9,0,9.00
09/06/2004,00:07,1117.00,1117.75,1117.00,1117.75,85,0,85.00
09/06/2004,00:08,1117.50,1117.50,1117.50,1117.50,0,25,25.00
09/06/2004,00:09,1117.50,1117.50,1117.50,1117.50,0,10,10.00
09/06/2004,00:10,1117.25,1117.25,1117.25,1117.25,0,8,8.00
09/06/2004,00:11,1117.00,1117.00,1117.00,1117.00,0,4,4.00
09/06/2004,00:12,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/06/2004,00:15,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/06/2004,00:16,1117.00,1117.00,1117.00,1117.00,0,10,10.00
09/06/2004,00:25,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/06/2004,00:27,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/06/2004,00:30,1117.00,1117.00,1116.75,1116.75,0,11,11.00
09/06/2004,00:33,1117.25,1117.25,1117.25,1117.25,4,0,4.00
09/06/2004,00:34,1117.25,1117.25,1117.00,1117.00,25,1,26.00
09/06/2004,00:39,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/06/2004,00:42,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/06/2004,00:48,1117.00,1117.25,1117.00,1117.25,2,2,4.00
09/06/2004,00:50,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,00:53,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,00:58,1117.50,1117.50,1117.50,1117.50,9,0,9.00
09/06/2004,00:59,1117.50,1118.25,1117.50,1118.00,65,5,70.00
09/06/2004,01:02,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/06/2004,01:03,1117.50,1117.50,1116.75,1116.75,0,33,33.00
09/06/2004,01:06,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,01:08,1117.50,1117.50,1117.50,1117.50,7,0,7.00
09/06/2004,01:10,1117.50,1117.75,1117.50,1117.75,23,0,23.00
09/06/2004,01:12,1117.25,1117.25,1117.00,1117.00,0,11,11.00
09/06/2004,01:13,1117.50,1117.50,1117.50,1117.50,4,0,4.00
09/06/2004,01:14,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/06/2004,01:15,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,01:20,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/06/2004,01:22,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,01:24,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,01:28,1117.75,1117.75,1117.75,1117.75,7,0,7.00
09/06/2004,01:29,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,01:30,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,01:31,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,01:32,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/06/2004,01:33,1117.50,1117.75,1117.50,1117.75,15,1,16.00
09/06/2004,01:36,1117.50,1117.50,1117.50,1117.50,0,14,14.00
09/06/2004,01:37,1117.50,1117.50,1117.25,1117.25,0,22,22.00
09/06/2004,01:38,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,01:40,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,01:41,1117.00,1117.00,1117.00,1117.00,0,10,10.00
09/06/2004,01:45,1117.25,1117.25,1117.25,1117.25,4,0,4.00
09/06/2004,01:47,1117.50,1117.50,1117.50,1117.50,20,0,20.00
09/06/2004,01:48,1117.50,1117.50,1117.50,1117.50,7,0,7.00
09/06/2004,01:52,1117.25,1117.50,1117.25,1117.50,1,1,2.00
09/06/2004,01:55,1117.50,1117.50,1117.50,1117.50,8,0,8.00
09/06/2004,01:59,1117.25,1117.25,1117.25,1117.25,0,10,10.00
09/06/2004,02:00,1117.00,1117.00,1117.00,1117.00,0,181,181.00
09/06/2004,02:01,1117.00,1117.00,1117.00,1117.00,0,72,72.00
09/06/2004,02:02,1117.00,1117.00,1116.75,1116.75,0,56,56.00
09/06/2004,02:03,1117.00,1117.00,1117.00,1117.00,8,0,8.00
09/06/2004,02:04,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/06/2004,02:06,1116.75,1117.00,1116.75,1116.75,23,6,29.00
09/06/2004,02:07,1117.00,1117.25,1117.00,1117.25,15,0,15.00
09/06/2004,02:08,1117.25,1117.25,1117.00,1117.00,8,12,20.00
09/06/2004,02:10,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/06/2004,02:11,1117.00,1117.00,1117.00,1117.00,0,16,16.00
09/06/2004,02:12,1116.75,1116.75,1116.75,1116.75,0,56,56.00
09/06/2004,02:13,1116.75,1116.75,1116.50,1116.75,1,19,20.00
09/06/2004,02:15,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/06/2004,02:16,1116.50,1116.50,1116.50,1116.50,0,104,104.00
09/06/2004,02:17,1116.50,1116.75,1116.50,1116.75,11,1,12.00
09/06/2004,02:18,1116.75,1116.75,1116.25,1116.25,6,49,55.00
09/06/2004,02:19,1116.50,1116.75,1116.50,1116.75,26,0,26.00
09/06/2004,02:20,1116.50,1116.50,1116.50,1116.50,0,10,10.00
09/06/2004,02:21,1116.50,1116.50,1116.50,1116.50,0,30,30.00
09/06/2004,02:22,1116.50,1116.50,1116.50,1116.50,0,6,6.00
09/06/2004,02:23,1116.50,1116.50,1116.50,1116.50,0,4,4.00
09/06/2004,02:25,1116.50,1116.75,1116.50,1116.75,1,6,7.00
09/06/2004,02:26,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/06/2004,02:28,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/06/2004,02:31,1116.75,1117.00,1116.75,1117.00,49,7,56.00
09/06/2004,02:32,1117.00,1117.25,1117.00,1117.25,46,0,46.00
09/06/2004,02:33,1117.25,1117.50,1117.25,1117.50,60,0,60.00
09/06/2004,02:35,1117.50,1117.75,1117.50,1117.75,58,0,58.00
09/06/2004,02:36,1117.75,1117.75,1117.50,1117.50,3,10,13.00
09/06/2004,02:38,1117.50,1117.50,1117.25,1117.50,30,21,51.00
09/06/2004,02:39,1117.75,1118.00,1117.75,1118.00,16,0,16.00
09/06/2004,02:40,1117.75,1117.75,1117.75,1117.75,0,94,94.00
09/06/2004,02:41,1117.50,1117.50,1117.50,1117.50,0,11,11.00
09/06/2004,02:42,1117.75,1117.75,1117.75,1117.75,12,0,12.00
09/06/2004,02:45,1117.75,1117.75,1117.75,1117.75,41,0,41.00
09/06/2004,02:46,1117.75,1117.75,1117.75,1117.75,13,0,13.00
09/06/2004,02:47,1117.75,1117.75,1117.50,1117.75,106,6,112.00
09/06/2004,02:48,1117.75,1117.75,1117.75,1117.75,14,0,14.00
09/06/2004,02:49,1117.75,1117.75,1117.75,1117.75,34,0,34.00
09/06/2004,02:50,1117.75,1118.00,1117.75,1118.00,17,0,17.00
09/06/2004,02:51,1117.75,1117.75,1117.75,1117.75,0,26,26.00
09/06/2004,02:52,1117.75,1117.75,1117.75,1117.75,0,11,11.00
09/06/2004,02:53,1117.75,1117.75,1117.75,1117.75,0,53,53.00
09/06/2004,02:57,1117.75,1117.75,1117.75,1117.75,0,50,50.00
09/06/2004,02:59,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,03:01,1117.50,1117.50,1117.50,1117.50,0,3,3.00
09/06/2004,03:03,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/06/2004,03:04,1117.50,1117.50,1117.50,1117.50,0,11,11.00
09/06/2004,03:05,1117.75,1117.75,1117.50,1117.50,1,41,42.00
09/06/2004,03:06,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,03:07,1117.25,1117.25,1117.25,1117.25,0,12,12.00
09/06/2004,03:10,1117.50,1117.50,1117.25,1117.25,38,1,39.00
09/06/2004,03:11,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/06/2004,03:17,1117.75,1117.75,1117.75,1117.75,6,0,6.00
09/06/2004,03:19,1117.75,1117.75,1117.75,1117.75,80,0,80.00
09/06/2004,03:20,1117.75,1118.00,1117.75,1118.00,45,10,55.00
09/06/2004,03:21,1117.75,1117.75,1117.50,1117.75,2,10,12.00
09/06/2004,03:22,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/06/2004,03:23,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/06/2004,03:24,1117.75,1117.75,1117.75,1117.75,11,0,11.00
09/06/2004,03:25,1117.75,1117.75,1117.75,1117.75,14,0,14.00
09/06/2004,03:26,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/06/2004,03:29,1117.50,1117.50,1117.50,1117.50,0,28,28.00
09/06/2004,03:30,1117.50,1117.50,1117.25,1117.25,0,14,14.00
09/06/2004,03:36,1117.25,1117.25,1117.25,1117.25,0,10,10.00
09/06/2004,03:41,1117.25,1117.25,1117.25,1117.25,0,66,66.00
09/06/2004,03:44,1117.25,1117.25,1117.25,1117.25,0,38,38.00
09/06/2004,03:45,1117.50,1117.50,1117.50,1117.50,15,0,15.00
09/06/2004,03:46,1117.50,1117.50,1117.50,1117.50,11,0,11.00
09/06/2004,03:49,1117.50,1117.50,1117.50,1117.50,38,0,38.00
09/06/2004,03:54,1117.75,1117.75,1117.50,1117.50,3,21,24.00
09/06/2004,03:55,1117.75,1117.75,1117.50,1117.50,2,21,23.00
09/06/2004,03:57,1117.50,1117.50,1117.50,1117.50,0,23,23.00
09/06/2004,03:58,1117.75,1117.75,1117.75,1117.75,20,0,20.00
09/06/2004,04:00,1117.50,1117.50,1117.50,1117.50,0,10,10.00
09/06/2004,04:01,1117.50,1117.50,1117.50,1117.50,0,6,6.00
09/06/2004,04:02,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/06/2004,04:04,1118.00,1118.00,1117.75,1117.75,1,17,18.00
09/06/2004,04:09,1117.75,1117.75,1117.75,1117.75,0,25,25.00
09/06/2004,04:10,1117.75,1117.75,1117.50,1117.50,0,19,19.00
09/06/2004,04:11,1117.50,1118.00,1117.50,1118.00,13,1,14.00
09/06/2004,04:12,1117.75,1117.75,1117.50,1117.50,0,5,5.00
09/06/2004,04:14,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,04:16,1117.75,1117.75,1117.75,1117.75,15,0,15.00
09/06/2004,04:18,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/06/2004,04:20,1117.75,1117.75,1117.75,1117.75,20,0,20.00
09/06/2004,04:21,1117.75,1117.75,1117.75,1117.75,33,0,33.00
09/06/2004,04:26,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,04:27,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,04:29,1117.75,1117.75,1117.75,1117.75,40,0,40.00
09/06/2004,04:30,1118.00,1118.00,1117.50,1117.50,34,8,42.00
09/06/2004,04:31,1117.75,1117.75,1117.50,1117.50,1,25,26.00
09/06/2004,04:32,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,04:33,1117.50,1117.50,1117.50,1117.50,0,50,50.00
09/06/2004,04:34,1117.50,1117.50,1117.50,1117.50,0,45,45.00
09/06/2004,04:36,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/06/2004,04:38,1117.50,1117.50,1117.50,1117.50,0,3,3.00
09/06/2004,04:49,1117.25,1117.25,1117.00,1117.00,0,25,25.00
09/06/2004,04:52,1117.00,1117.25,1117.00,1117.00,2,35,37.00
09/06/2004,04:53,1117.00,1117.00,1117.00,1117.00,0,20,20.00
09/06/2004,04:57,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/06/2004,05:00,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/06/2004,05:01,1117.25,1117.25,1117.00,1117.00,2,1,3.00
09/06/2004,05:18,1117.00,1117.00,1117.00,1117.00,0,27,27.00
09/06/2004,05:20,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/06/2004,05:29,1116.75,1116.75,1116.50,1116.50,0,100,100.00
09/06/2004,05:30,1116.75,1117.00,1116.75,1117.00,58,0,58.00
09/06/2004,05:31,1117.00,1117.00,1116.75,1116.75,49,25,74.00
09/06/2004,05:32,1116.75,1116.75,1116.75,1116.75,0,5,5.00
09/06/2004,05:39,1116.50,1116.50,1116.50,1116.50,0,63,63.00
09/06/2004,05:40,1116.50,1116.50,1116.50,1116.50,0,30,30.00
09/06/2004,05:49,1116.50,1116.50,1116.50,1116.50,0,21,21.00
09/06/2004,05:50,1116.50,1116.50,1116.25,1116.25,0,52,52.00
09/06/2004,05:54,1116.50,1116.50,1116.50,1116.50,51,0,51.00
09/06/2004,05:57,1116.50,1116.50,1116.50,1116.50,9,0,9.00
09/06/2004,05:59,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/06/2004,06:04,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/06/2004,06:05,1116.50,1116.75,1116.50,1116.75,15,0,15.00
09/06/2004,06:06,1116.50,1116.50,1116.50,1116.50,0,9,9.00
09/06/2004,06:10,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/06/2004,06:11,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/06/2004,06:14,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/06/2004,06:17,1116.50,1116.50,1116.50,1116.50,0,4,4.00
09/06/2004,06:18,1116.50,1116.50,1116.50,1116.50,0,4,4.00
09/06/2004,06:27,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/06/2004,06:28,1116.25,1116.25,1116.00,1116.00,0,112,112.00
09/06/2004,06:29,1116.25,1116.25,1116.00,1116.00,5,50,55.00
09/06/2004,06:31,1116.25,1116.25,1116.25,1116.25,7,0,7.00
09/06/2004,06:32,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/06/2004,06:34,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/06/2004,06:36,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/06/2004,06:39,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/06/2004,06:41,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/06/2004,06:42,1116.25,1116.25,1116.25,1116.25,24,0,24.00
09/06/2004,06:43,1116.00,1116.50,1116.00,1116.50,1,1,2.00
09/06/2004,06:48,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/06/2004,06:49,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/06/2004,06:50,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/06/2004,06:51,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/06/2004,06:53,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/06/2004,06:54,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/06/2004,06:55,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/06/2004,06:56,1116.50,1116.50,1116.50,1116.50,58,0,58.00
09/06/2004,07:01,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/06/2004,07:04,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/06/2004,07:09,1116.50,1116.50,1116.50,1116.50,0,42,42.00
09/06/2004,07:12,1116.50,1116.75,1116.50,1116.50,5,24,29.00
09/06/2004,07:13,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/06/2004,07:16,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/06/2004,07:18,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/06/2004,07:22,1116.75,1116.75,1116.75,1116.75,4,0,4.00
09/06/2004,07:23,1116.75,1116.75,1116.75,1116.75,35,0,35.00
09/06/2004,07:24,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/06/2004,07:25,1116.75,1116.75,1116.75,1116.75,6,0,6.00
09/06/2004,07:27,1116.75,1116.75,1116.50,1116.75,44,1,45.00
09/06/2004,07:30,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/06/2004,07:33,1117.00,1117.00,1117.00,1117.00,20,0,20.00
09/06/2004,07:34,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/06/2004,07:35,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/06/2004,07:36,1117.25,1117.25,1117.25,1117.25,58,0,58.00
09/06/2004,07:37,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/06/2004,07:38,1117.50,1117.50,1117.25,1117.25,4,11,15.00
09/06/2004,07:39,1117.25,1117.25,1117.25,1117.25,0,11,11.00
09/06/2004,07:40,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,07:42,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,07:43,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,07:44,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,07:46,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/06/2004,07:49,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,07:51,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,07:53,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,07:56,1117.25,1117.50,1117.25,1117.50,15,11,26.00
09/06/2004,07:57,1117.50,1117.50,1117.50,1117.50,46,0,46.00
09/06/2004,07:58,1117.50,1117.75,1117.50,1117.75,24,0,24.00
09/06/2004,07:59,1117.75,1117.75,1117.50,1117.50,1,22,23.00
09/06/2004,08:00,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,08:01,1117.50,1117.75,1117.50,1117.50,1,97,98.00
09/06/2004,08:02,1117.50,1117.50,1117.25,1117.25,0,102,102.00
09/06/2004,08:03,1117.25,1117.50,1117.25,1117.50,45,1,46.00
09/06/2004,08:05,1117.25,1117.50,1117.25,1117.50,3,2,5.00
09/06/2004,08:06,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/06/2004,08:07,1117.25,1117.25,1117.25,1117.25,0,5,5.00
09/06/2004,08:10,1117.25,1117.25,1117.25,1117.25,0,22,22.00
09/06/2004,08:11,1117.00,1117.00,1117.00,1117.00,0,14,14.00
09/06/2004,08:12,1117.25,1117.25,1117.25,1117.25,10,0,10.00
09/06/2004,08:13,1117.25,1117.25,1117.25,1117.25,25,0,25.00
09/06/2004,08:16,1117.25,1117.50,1117.25,1117.25,24,4,28.00
09/06/2004,08:17,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/06/2004,08:21,1117.00,1117.25,1117.00,1117.25,1,1,2.00
09/06/2004,08:24,1117.25,1117.25,1117.25,1117.25,11,0,11.00
09/06/2004,08:25,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/06/2004,08:26,1117.50,1117.50,1117.50,1117.50,31,0,31.00
09/06/2004,08:28,1117.50,1117.75,1117.50,1117.75,9,0,9.00
09/06/2004,08:30,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,08:32,1117.50,1117.50,1117.50,1117.50,0,28,28.00
09/06/2004,08:33,1117.50,1117.50,1117.50,1117.50,0,11,11.00
09/06/2004,08:34,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,08:35,1117.50,1117.75,1117.50,1117.75,3,1,4.00
09/06/2004,08:36,1117.50,1117.50,1117.25,1117.50,2,28,30.00
09/06/2004,08:38,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/06/2004,08:40,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,08:41,1117.25,1117.50,1117.25,1117.50,19,13,32.00
09/06/2004,08:45,1117.25,1117.25,1117.25,1117.25,0,7,7.00
09/06/2004,08:46,1117.00,1117.25,1117.00,1117.25,2,48,50.00
09/06/2004,08:47,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/06/2004,08:48,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,08:51,1117.25,1117.25,1117.00,1117.00,0,5,5.00
09/06/2004,08:52,1117.25,1117.50,1117.25,1117.50,17,0,17.00
09/06/2004,08:53,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,08:56,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,08:58,1117.25,1117.75,1117.25,1117.75,50,1,51.00
09/06/2004,08:59,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,09:01,1117.75,1117.75,1117.75,1117.75,50,0,50.00
09/06/2004,09:02,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/06/2004,09:04,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,09:06,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/06/2004,09:07,1117.75,1117.75,1117.75,1117.75,15,0,15.00
09/06/2004,09:08,1117.75,1117.75,1117.75,1117.75,50,0,50.00
09/06/2004,09:10,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/06/2004,09:11,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/06/2004,09:15,1117.75,1117.75,1117.75,1117.75,34,0,34.00
09/06/2004,09:16,1117.75,1117.75,1117.50,1117.75,51,1,52.00
09/06/2004,09:17,1117.75,1117.75,1117.75,1117.75,15,0,15.00
09/06/2004,09:18,1117.75,1117.75,1117.50,1117.75,210,1,211.00
09/06/2004,09:19,1118.00,1118.00,1118.00,1118.00,204,0,204.00
09/06/2004,09:21,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/06/2004,09:22,1118.00,1118.00,1118.00,1118.00,42,0,42.00
09/06/2004,09:24,1118.00,1118.00,1118.00,1118.00,10,0,10.00
09/06/2004,09:25,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/06/2004,09:26,1117.75,1118.00,1117.75,1118.00,5,1,6.00
09/06/2004,09:27,1118.00,1118.00,1118.00,1118.00,91,0,91.00
09/06/2004,09:28,1117.75,1118.25,1117.75,1118.25,6,1,7.00
09/06/2004,09:29,1118.00,1118.25,1118.00,1118.00,108,4,112.00
09/06/2004,09:30,1118.00,1118.00,1118.00,1118.00,0,4,4.00
09/06/2004,09:31,1118.25,1118.50,1118.25,1118.25,48,71,119.00
09/06/2004,09:32,1118.25,1118.25,1118.25,1118.25,0,5,5.00
09/06/2004,09:33,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,09:34,1118.00,1118.00,1118.00,1118.00,0,12,12.00
09/06/2004,09:35,1117.75,1118.00,1117.75,1118.00,1,11,12.00
09/06/2004,09:36,1118.00,1118.00,1118.00,1118.00,10,0,10.00
09/06/2004,09:38,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/06/2004,09:39,1118.25,1118.25,1118.25,1118.25,6,0,6.00
09/06/2004,09:40,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/06/2004,09:41,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/06/2004,09:42,1118.00,1118.00,1118.00,1118.00,0,29,29.00
09/06/2004,09:43,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,09:44,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/06/2004,09:46,1117.75,1117.75,1117.75,1117.75,0,10,10.00
09/06/2004,09:47,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,09:51,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/06/2004,09:52,1118.00,1118.00,1118.00,1118.00,194,0,194.00
09/06/2004,09:53,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/06/2004,09:55,1118.00,1118.00,1118.00,1118.00,182,0,182.00
09/06/2004,09:56,1118.00,1118.00,1118.00,1118.00,18,0,18.00
09/06/2004,09:57,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/06/2004,09:58,1118.00,1118.00,1117.75,1118.00,12,10,22.00
09/06/2004,10:00,1118.00,1118.00,1118.00,1118.00,27,0,27.00
09/06/2004,10:01,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/06/2004,10:02,1118.00,1118.00,1118.00,1118.00,10,0,10.00
09/06/2004,10:06,1118.00,1118.00,1118.00,1118.00,31,0,31.00
09/06/2004,10:07,1117.75,1118.00,1117.75,1118.00,7,1,8.00
09/06/2004,10:08,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/06/2004,10:09,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/06/2004,10:13,1118.25,1118.25,1118.25,1118.25,31,0,31.00
09/06/2004,10:14,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/06/2004,10:15,1118.25,1118.25,1118.25,1118.25,17,0,17.00
09/06/2004,10:17,1118.50,1118.50,1118.50,1118.50,30,0,30.00
09/06/2004,10:18,1118.50,1118.50,1118.25,1118.25,79,5,84.00
09/06/2004,10:19,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/06/2004,10:20,1118.25,1118.25,1118.00,1118.25,1,56,57.00
09/06/2004,10:21,1118.25,1118.25,1118.25,1118.25,17,0,17.00
09/06/2004,10:23,1118.25,1118.25,1118.25,1118.25,27,0,27.00
09/06/2004,10:24,1118.25,1118.25,1118.00,1118.00,2,2,4.00
09/06/2004,10:25,1118.25,1118.25,1118.25,1118.25,14,0,14.00
09/06/2004,10:26,1118.25,1118.25,1118.25,1118.25,19,0,19.00
09/06/2004,10:27,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/06/2004,10:28,1118.25,1118.25,1118.25,1118.25,6,0,6.00
09/06/2004,10:29,1118.50,1118.50,1118.50,1118.50,2,0,2.00
09/06/2004,10:30,1118.25,1118.25,1118.25,1118.25,0,46,46.00
09/06/2004,17:01,1118.50,1118.75,1118.25,1118.25,102,12,114.00
09/06/2004,17:02,1118.25,1118.50,1118.25,1118.50,8,6,14.00
09/06/2004,17:03,1118.50,1118.75,1118.50,1118.75,24,0,24.00
09/06/2004,17:04,1118.75,1118.75,1118.50,1118.50,5,11,16.00
09/06/2004,17:05,1118.75,1118.75,1118.50,1118.50,1,2,3.00
09/06/2004,17:06,1118.75,1118.75,1118.50,1118.50,5,48,53.00
09/06/2004,17:07,1118.50,1118.50,1118.50,1118.50,0,144,144.00
09/06/2004,17:08,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/06/2004,17:09,1118.50,1118.75,1118.50,1118.75,64,1,65.00
09/06/2004,17:10,1118.75,1119.00,1118.50,1118.75,18,9,27.00
09/06/2004,17:12,1119.00,1119.00,1119.00,1119.00,21,0,21.00
09/06/2004,17:13,1119.00,1119.25,1119.00,1119.00,53,2,55.00
09/06/2004,17:14,1119.00,1119.00,1119.00,1119.00,0,90,90.00
09/06/2004,17:15,1119.00,1119.00,1118.75,1118.75,0,2,2.00
09/06/2004,17:16,1118.75,1118.75,1118.75,1118.75,0,11,11.00
09/06/2004,17:17,1118.75,1118.75,1118.75,1118.75,0,7,7.00
09/06/2004,17:19,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/06/2004,17:20,1118.75,1118.75,1118.75,1118.75,0,2,2.00
09/06/2004,17:21,1118.75,1118.75,1118.75,1118.75,0,21,21.00
09/06/2004,17:22,1118.50,1118.50,1118.50,1118.50,0,30,30.00
09/06/2004,17:23,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/06/2004,17:24,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/06/2004,17:25,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/06/2004,17:26,1118.50,1118.50,1118.50,1118.50,0,11,11.00
09/06/2004,17:29,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/06/2004,17:31,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/06/2004,17:33,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/06/2004,17:36,1118.75,1118.75,1118.50,1118.50,16,11,27.00
09/06/2004,17:38,1118.25,1118.25,1118.25,1118.25,0,35,35.00
09/06/2004,17:40,1118.00,1118.00,1118.00,1118.00,0,11,11.00
09/06/2004,17:44,1118.00,1118.00,1118.00,1118.00,0,19,19.00
09/06/2004,17:45,1118.00,1118.00,1118.00,1118.00,0,10,10.00
09/06/2004,17:48,1117.75,1117.75,1117.50,1117.50,1,32,33.00
09/06/2004,17:49,1117.75,1117.75,1117.75,1117.75,9,0,9.00
09/06/2004,17:50,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,17:51,1117.75,1117.75,1117.75,1117.75,15,0,15.00
09/06/2004,17:55,1118.00,1118.00,1117.50,1117.50,1,78,79.00
09/06/2004,17:56,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/06/2004,17:57,1117.50,1117.50,1117.50,1117.50,0,12,12.00
09/06/2004,17:58,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,17:59,1117.75,1117.75,1117.75,1117.75,11,0,11.00
09/06/2004,18:01,1117.50,1118.00,1117.50,1118.00,1,2,3.00
09/06/2004,18:02,1117.75,1118.00,1117.75,1118.00,2,2,4.00
09/06/2004,18:04,1118.00,1118.00,1118.00,1118.00,4,0,4.00
09/06/2004,18:05,1118.00,1118.00,1118.00,1118.00,11,0,11.00
09/06/2004,18:06,1118.00,1118.00,1118.00,1118.00,27,0,27.00
09/06/2004,18:07,1118.25,1118.25,1118.25,1118.25,4,0,4.00
09/06/2004,18:08,1118.00,1118.00,1118.00,1118.00,0,14,14.00
09/06/2004,18:09,1117.75,1117.75,1117.75,1117.75,0,6,6.00
09/06/2004,18:13,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/06/2004,18:15,1117.75,1117.75,1117.75,1117.75,0,4,4.00
09/06/2004,18:17,1117.50,1117.50,1117.50,1117.50,0,40,40.00
09/06/2004,18:18,1117.50,1117.50,1117.25,1117.25,0,22,22.00
09/06/2004,18:19,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/06/2004,18:28,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/06/2004,18:31,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,18:34,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/06/2004,18:35,1117.50,1117.75,1117.50,1117.75,2,1,3.00
09/06/2004,18:38,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/06/2004,18:41,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/06/2004,18:45,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,18:47,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/06/2004,18:55,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/06/2004,18:58,1117.75,1118.00,1117.75,1118.00,1,1,2.00
09/06/2004,19:00,1117.75,1117.75,1117.75,1117.75,0,11,11.00
09/06/2004,19:01,1117.75,1117.75,1117.75,1117.75,0,4,4.00
09/06/2004,19:03,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/06/2004,19:04,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,19:05,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,19:08,1117.75,1117.75,1117.75,1117.75,7,0,7.00
09/06/2004,19:09,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/06/2004,19:10,1117.75,1118.00,1117.75,1118.00,3,0,3.00
09/06/2004,19:11,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/06/2004,19:12,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/06/2004,19:15,1117.75,1117.75,1117.75,1117.75,0,3,3.00
09/06/2004,19:16,1117.75,1117.75,1117.75,1117.75,0,4,4.00
09/06/2004,19:17,1117.75,1117.75,1117.75,1117.75,0,3,3.00
09/06/2004,19:18,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,19:19,1117.75,1117.75,1117.75,1117.75,0,4,4.00
09/06/2004,19:20,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/06/2004,19:21,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,19:25,1117.75,1117.75,1117.75,1117.75,0,23,23.00
09/06/2004,19:29,1117.50,1117.50,1117.50,1117.50,0,5,5.00
09/06/2004,19:30,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/06/2004,19:35,1117.75,1117.75,1117.75,1117.75,36,0,36.00
09/06/2004,19:36,1118.00,1118.00,1117.75,1117.75,39,3,42.00
09/06/2004,19:37,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,19:40,1117.50,1117.75,1117.50,1117.75,1,68,69.00
09/06/2004,19:43,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,19:46,1117.50,1117.50,1117.50,1117.50,0,10,10.00
09/06/2004,19:47,1117.50,1117.50,1117.50,1117.50,0,9,9.00
09/06/2004,19:49,1117.50,1117.50,1117.50,1117.50,0,5,5.00
09/06/2004,19:53,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,19:54,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,19:55,1117.50,1117.50,1117.50,1117.50,0,5,5.00
09/06/2004,20:02,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,20:05,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/06/2004,20:09,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,20:10,1117.50,1117.50,1117.50,1117.50,0,23,23.00
09/06/2004,20:11,1117.50,1117.75,1117.50,1117.50,1,9,10.00
09/06/2004,20:12,1117.50,1117.50,1117.50,1117.50,0,16,16.00
09/06/2004,20:13,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/06/2004,20:14,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,20:17,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/06/2004,20:18,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/06/2004,20:19,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/06/2004,20:20,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/06/2004,20:21,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/06/2004,20:28,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/06/2004,20:30,1117.75,1117.75,1117.75,1117.75,53,0,53.00
09/06/2004,20:31,1118.00,1118.00,1118.00,1118.00,117,0,117.00
09/06/2004,20:33,1118.25,1118.25,1118.25,1118.25,73,0,73.00
09/06/2004,20:34,1118.25,1118.25,1118.25,1118.25,11,0,11.00
09/06/2004,20:37,1118.25,1118.25,1118.25,1118.25,10,0,10.00
09/06/2004,20:39,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/06/2004,20:40,1118.00,1118.00,1118.00,1118.00,0,10,10.00
09/06/2004,20:43,1118.00,1118.00,1118.00,1118.00,0,4,4.00
09/06/2004,20:44,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/06/2004,20:46,1118.00,1118.25,1118.00,1118.25,12,2,14.00
09/06/2004,20:49,1118.25,1118.25,1118.25,1118.25,32,0,32.00
09/06/2004,20:50,1118.25,1118.25,1118.25,1118.25,25,0,25.00
09/06/2004,20:53,1118.25,1118.25,1118.00,1118.25,6,20,26.00
09/06/2004,20:54,1118.25,1118.25,1118.25,1118.25,3,0,3.00
09/06/2004,20:57,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,20:58,1118.25,1118.25,1118.25,1118.25,24,0,24.00
09/06/2004,20:59,1118.25,1118.25,1118.00,1118.00,1,1,2.00
09/06/2004,21:02,1118.25,1118.25,1118.25,1118.25,2,0,2.00
09/06/2004,21:03,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,21:06,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,21:07,1118.00,1118.00,1118.00,1118.00,0,10,10.00
09/06/2004,21:11,1118.25,1118.50,1118.25,1118.50,109,3,112.00
09/06/2004,21:12,1118.50,1118.50,1118.50,1118.50,23,0,23.00
09/06/2004,21:13,1118.50,1118.50,1118.50,1118.50,7,0,7.00
09/06/2004,21:14,1118.50,1118.50,1118.50,1118.50,2,0,2.00
09/06/2004,21:15,1118.25,1118.25,1118.25,1118.25,0,30,30.00
09/06/2004,21:17,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/06/2004,21:19,1118.25,1118.25,1118.25,1118.25,0,2,2.00
09/06/2004,21:20,1118.50,1118.50,1117.75,1117.75,1,81,82.00
09/06/2004,21:21,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,21:22,1118.00,1118.00,1118.00,1118.00,25,0,25.00
09/06/2004,21:23,1118.00,1118.00,1118.00,1118.00,20,0,20.00
09/06/2004,21:26,1118.00,1118.00,1118.00,1118.00,7,0,7.00
09/06/2004,21:27,1118.00,1118.00,1118.00,1118.00,8,0,8.00
09/06/2004,21:29,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/06/2004,21:30,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/06/2004,21:32,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,21:34,1118.00,1118.00,1118.00,1118.00,0,4,4.00
09/06/2004,21:37,1118.25,1118.25,1118.25,1118.25,2,0,2.00
09/06/2004,21:41,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,21:42,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/06/2004,21:46,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/06/2004,21:47,1118.00,1118.00,1118.00,1118.00,0,6,6.00
09/06/2004,21:49,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,21:51,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/06/2004,21:53,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/06/2004,21:54,1117.75,1117.75,1117.75,1117.75,0,6,6.00
09/06/2004,21:55,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/06/2004,21:56,1117.75,1117.75,1117.50,1117.50,0,31,31.00
09/06/2004,21:59,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,22:07,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/06/2004,22:21,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/06/2004,22:22,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/06/2004,22:24,1117.75,1118.00,1117.75,1118.00,67,0,67.00
09/06/2004,22:25,1118.25,1118.50,1118.25,1118.50,16,0,16.00
09/06/2004,22:26,1118.25,1118.25,1118.25,1118.25,0,7,7.00
09/06/2004,22:29,1118.25,1118.25,1118.25,1118.25,0,2,2.00
09/06/2004,22:31,1118.25,1118.25,1118.25,1118.25,0,2,2.00
09/06/2004,22:34,1118.25,1118.25,1118.25,1118.25,0,7,7.00
09/06/2004,22:35,1118.25,1118.25,1118.00,1118.00,0,9,9.00
09/06/2004,22:36,1118.00,1118.00,1118.00,1118.00,0,28,28.00
09/06/2004,22:37,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/06/2004,22:38,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/06/2004,22:42,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/06/2004,22:43,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/06/2004,22:51,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/06/2004,22:52,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/06/2004,23:00,1118.00,1118.00,1118.00,1118.00,4,0,4.00
09/06/2004,23:01,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/06/2004,23:02,1117.75,1118.00,1117.75,1118.00,3,1,4.00
09/06/2004,23:04,1117.75,1117.75,1117.75,1117.75,0,4,4.00
09/06/2004,23:07,1117.75,1117.75,1117.75,1117.75,0,35,35.00
09/06/2004,23:08,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,23:11,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/06/2004,23:14,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/06/2004,23:16,1118.00,1118.00,1118.00,1118.00,7,0,7.00
09/06/2004,23:22,1117.75,1117.75,1117.75,1117.75,0,32,32.00
09/06/2004,23:26,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/06/2004,23:29,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/06/2004,23:31,1118.00,1118.00,1118.00,1118.00,20,0,20.00
09/06/2004,23:35,1117.75,1117.75,1117.75,1117.75,0,3,3.00
09/06/2004,23:43,1117.75,1118.00,1117.75,1118.00,1,1,2.00
09/06/2004,23:47,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/06/2004,23:50,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,23:51,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/06/2004,23:58,1117.50,1117.75,1117.50,1117.75,1,5,6.00
09/07/2004,00:02,1117.50,1117.50,1117.50,1117.50,0,45,45.00
09/07/2004,00:09,1117.25,1117.50,1117.25,1117.50,1,1,2.00
09/07/2004,00:13,1117.50,1117.50,1117.25,1117.25,2,2,4.00
09/07/2004,00:17,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/07/2004,00:27,1117.50,1117.75,1117.25,1117.75,30,6,36.00
09/07/2004,00:29,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/07/2004,00:31,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/07/2004,00:32,1117.75,1117.75,1117.75,1117.75,35,0,35.00
09/07/2004,00:34,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/07/2004,00:36,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/07/2004,00:37,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/07/2004,00:39,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,00:41,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/07/2004,00:42,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/07/2004,00:46,1117.75,1118.00,1117.75,1118.00,3,0,3.00
09/07/2004,00:48,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/07/2004,00:50,1117.75,1117.75,1117.75,1117.75,0,5,5.00
09/07/2004,00:56,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/07/2004,01:00,1117.50,1117.75,1117.50,1117.75,1,2,3.00
09/07/2004,01:01,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,01:02,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/07/2004,01:04,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,01:05,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,01:06,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/07/2004,01:07,1117.75,1117.75,1117.75,1117.75,18,0,18.00
09/07/2004,01:08,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,01:12,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/07/2004,01:13,1118.00,1118.00,1118.00,1118.00,10,0,10.00
09/07/2004,01:18,1117.75,1117.75,1117.75,1117.75,0,6,6.00
09/07/2004,01:20,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/07/2004,01:21,1117.75,1117.75,1117.75,1117.75,0,13,13.00
09/07/2004,01:24,1117.75,1118.00,1117.75,1118.00,5,10,15.00
09/07/2004,01:28,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/07/2004,01:29,1118.00,1118.00,1117.00,1117.50,8,316,324.00
09/07/2004,01:30,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,01:32,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/07/2004,01:36,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,01:37,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/07/2004,01:40,1117.75,1117.75,1117.75,1117.75,50,0,50.00
09/07/2004,01:42,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/07/2004,01:44,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/07/2004,01:45,1118.00,1118.00,1118.00,1118.00,15,0,15.00
09/07/2004,01:46,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/07/2004,01:48,1117.75,1117.75,1117.75,1117.75,0,27,27.00
09/07/2004,01:49,1117.75,1117.75,1117.75,1117.75,0,4,4.00
09/07/2004,01:50,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/07/2004,01:54,1117.50,1117.50,1117.50,1117.50,0,14,14.00
09/07/2004,01:56,1117.50,1117.50,1117.50,1117.50,0,31,31.00
09/07/2004,01:57,1117.25,1117.25,1117.25,1117.25,0,53,53.00
09/07/2004,01:58,1117.25,1117.25,1117.00,1117.25,19,20,39.00
09/07/2004,01:59,1117.25,1117.50,1117.25,1117.50,5,0,5.00
09/07/2004,02:00,1117.25,1117.50,1117.25,1117.50,3,4,7.00
09/07/2004,02:01,1117.50,1117.50,1117.25,1117.25,1,26,27.00
09/07/2004,02:02,1117.25,1117.25,1117.00,1117.00,0,4,4.00
09/07/2004,02:03,1117.50,1117.75,1117.50,1117.75,65,0,65.00
09/07/2004,02:04,1117.75,1117.75,1117.50,1117.50,5,55,60.00
09/07/2004,02:05,1117.50,1117.50,1117.25,1117.25,0,56,56.00
09/07/2004,02:06,1117.25,1117.25,1117.00,1117.25,28,9,37.00
09/07/2004,02:07,1117.25,1117.25,1117.25,1117.25,48,0,48.00
09/07/2004,02:08,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/07/2004,02:09,1117.00,1117.25,1117.00,1117.25,11,1,12.00
09/07/2004,02:10,1117.50,1117.50,1117.50,1117.50,98,0,98.00
09/07/2004,02:11,1117.50,1117.50,1117.50,1117.50,25,0,25.00
09/07/2004,02:13,1117.50,1117.50,1117.00,1117.00,21,140,161.00
09/07/2004,02:14,1117.00,1117.25,1117.00,1117.00,10,71,81.00
09/07/2004,02:15,1117.00,1117.25,1116.75,1117.25,48,5,53.00
09/07/2004,02:16,1117.25,1117.25,1117.00,1117.00,27,2,29.00
09/07/2004,02:17,1117.00,1117.00,1116.75,1116.75,22,117,139.00
09/07/2004,02:18,1116.75,1116.75,1116.75,1116.75,0,60,60.00
09/07/2004,02:19,1116.75,1116.75,1116.50,1116.50,0,148,148.00
09/07/2004,02:20,1116.75,1117.00,1116.75,1117.00,48,0,48.00
09/07/2004,02:21,1117.00,1117.00,1116.75,1116.75,1,5,6.00
09/07/2004,02:22,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/07/2004,02:23,1116.75,1116.75,1116.75,1116.75,0,48,48.00
09/07/2004,02:24,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/07/2004,02:25,1116.75,1116.75,1116.75,1116.75,0,12,12.00
09/07/2004,02:26,1116.75,1116.75,1116.75,1116.75,0,4,4.00
09/07/2004,02:27,1116.75,1116.75,1116.75,1116.75,0,15,15.00
09/07/2004,02:29,1116.75,1116.75,1116.75,1116.75,0,18,18.00
09/07/2004,02:30,1116.75,1116.75,1116.75,1116.75,0,5,5.00
09/07/2004,02:31,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/07/2004,02:32,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/07/2004,02:33,1116.75,1116.75,1116.75,1116.75,49,0,49.00
09/07/2004,02:34,1116.75,1116.75,1116.75,1116.75,57,0,57.00
09/07/2004,02:35,1116.75,1116.75,1116.75,1116.75,34,0,34.00
09/07/2004,02:36,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/07/2004,02:37,1117.00,1117.25,1116.75,1117.00,82,13,95.00
09/07/2004,02:40,1116.75,1116.75,1116.75,1116.75,0,27,27.00
09/07/2004,02:41,1116.50,1116.75,1116.50,1116.75,1,1,2.00
09/07/2004,02:44,1116.75,1116.75,1116.75,1116.75,36,0,36.00
09/07/2004,02:45,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/07/2004,02:46,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/07/2004,02:48,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/07/2004,02:49,1116.75,1116.75,1116.75,1116.75,0,15,15.00
09/07/2004,02:50,1116.75,1116.75,1116.75,1116.75,0,5,5.00
09/07/2004,02:51,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/07/2004,02:52,1116.75,1116.75,1116.75,1116.75,0,3,3.00
09/07/2004,02:53,1116.50,1116.50,1116.50,1116.50,0,251,251.00
09/07/2004,02:54,1116.50,1116.75,1116.50,1116.75,5,56,61.00
09/07/2004,02:55,1116.50,1116.50,1116.50,1116.50,0,119,119.00
09/07/2004,02:56,1116.50,1116.50,1116.50,1116.50,0,48,48.00
09/07/2004,02:57,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/07/2004,02:58,1116.75,1116.75,1116.75,1116.75,45,0,45.00
09/07/2004,02:59,1116.75,1116.75,1116.75,1116.75,4,0,4.00
09/07/2004,03:00,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/07/2004,03:01,1116.75,1116.75,1116.75,1116.75,20,0,20.00
09/07/2004,03:02,1116.75,1116.75,1116.75,1116.75,10,0,10.00
09/07/2004,03:05,1117.00,1117.00,1117.00,1117.00,12,0,12.00
09/07/2004,03:06,1117.00,1117.00,1117.00,1117.00,175,0,175.00
09/07/2004,03:07,1117.00,1117.00,1117.00,1117.00,55,0,55.00
09/07/2004,03:08,1116.75,1117.00,1116.75,1117.00,70,1,71.00
09/07/2004,03:09,1117.00,1117.00,1117.00,1117.00,67,0,67.00
09/07/2004,03:10,1117.00,1117.00,1117.00,1117.00,5,0,5.00
09/07/2004,03:11,1117.00,1117.00,1116.75,1116.75,1,51,52.00
09/07/2004,03:12,1116.75,1116.75,1116.75,1116.75,0,16,16.00
09/07/2004,03:13,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/07/2004,03:14,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/07/2004,03:16,1116.75,1116.75,1116.75,1116.75,0,68,68.00
09/07/2004,03:17,1116.75,1116.75,1116.50,1116.75,7,27,34.00
09/07/2004,03:20,1116.75,1116.75,1116.75,1116.75,4,0,4.00
09/07/2004,03:22,1116.50,1116.50,1116.25,1116.50,6,67,73.00
09/07/2004,03:23,1116.50,1116.50,1116.50,1116.50,12,0,12.00
09/07/2004,03:24,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/07/2004,03:26,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/07/2004,03:27,1116.75,1116.75,1116.75,1116.75,4,0,4.00
09/07/2004,03:28,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/07/2004,03:29,1116.75,1116.75,1116.75,1116.75,44,0,44.00
09/07/2004,03:31,1117.00,1117.00,1116.75,1116.75,40,37,77.00
09/07/2004,03:32,1116.50,1116.50,1116.50,1116.50,0,59,59.00
09/07/2004,03:36,1116.75,1116.75,1116.75,1116.75,21,0,21.00
09/07/2004,03:38,1117.00,1117.00,1116.75,1117.00,256,1,257.00
09/07/2004,03:39,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/07/2004,03:40,1117.00,1117.00,1117.00,1117.00,95,0,95.00
09/07/2004,03:42,1117.00,1117.00,1117.00,1117.00,21,0,21.00
09/07/2004,03:43,1117.00,1117.00,1117.00,1117.00,34,0,34.00
09/07/2004,03:44,1117.00,1117.25,1117.00,1117.25,94,0,94.00
09/07/2004,03:45,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/07/2004,03:46,1117.50,1117.50,1117.25,1117.25,2,3,5.00
09/07/2004,03:47,1117.25,1117.25,1117.25,1117.25,0,32,32.00
09/07/2004,03:48,1117.25,1117.50,1117.25,1117.50,1,1,2.00
09/07/2004,03:49,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/07/2004,03:52,1117.50,1117.50,1117.50,1117.50,53,0,53.00
09/07/2004,03:53,1117.50,1117.50,1117.50,1117.50,136,0,136.00
09/07/2004,03:54,1117.50,1117.50,1117.25,1117.50,18,2,20.00
09/07/2004,03:55,1117.25,1117.50,1117.25,1117.50,6,1,7.00
09/07/2004,03:58,1117.50,1117.75,1117.50,1117.75,3,0,3.00
09/07/2004,03:59,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/07/2004,04:00,1117.50,1117.50,1117.50,1117.50,0,26,26.00
09/07/2004,04:01,1117.75,1117.75,1117.50,1117.50,1,1,2.00
09/07/2004,04:02,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/07/2004,04:04,1117.50,1117.75,1117.50,1117.50,11,26,37.00
09/07/2004,04:05,1117.75,1117.75,1117.75,1117.75,57,0,57.00
09/07/2004,04:06,1117.75,1118.00,1117.75,1118.00,98,1,99.00
09/07/2004,04:07,1118.00,1118.25,1117.75,1118.25,60,2,62.00
09/07/2004,04:08,1118.00,1118.25,1118.00,1118.00,2,41,43.00
09/07/2004,04:09,1118.00,1118.25,1118.00,1118.25,3,12,15.00
09/07/2004,04:10,1117.75,1118.00,1117.75,1118.00,7,1,8.00
09/07/2004,04:11,1117.75,1118.00,1117.75,1118.00,1,1,2.00
09/07/2004,04:12,1118.25,1118.25,1118.00,1118.00,4,3,7.00
09/07/2004,04:13,1118.00,1118.00,1117.75,1118.00,9,15,24.00
09/07/2004,04:14,1118.00,1118.25,1118.00,1118.25,105,2,107.00
09/07/2004,04:15,1118.25,1118.50,1118.25,1118.25,40,5,45.00
09/07/2004,04:16,1118.50,1118.50,1118.00,1118.50,16,33,49.00
09/07/2004,04:17,1118.50,1118.75,1118.50,1118.50,62,17,79.00
09/07/2004,04:18,1118.50,1118.50,1118.50,1118.50,0,13,13.00
09/07/2004,04:19,1118.50,1118.50,1118.50,1118.50,0,25,25.00
09/07/2004,04:22,1118.50,1118.75,1118.50,1118.75,6,5,11.00
09/07/2004,04:23,1118.50,1118.75,1118.50,1118.50,2,2,4.00
09/07/2004,04:24,1118.75,1119.00,1118.75,1118.75,62,10,72.00
09/07/2004,04:25,1119.00,1119.25,1118.75,1119.25,89,7,96.00
09/07/2004,04:26,1119.00,1119.00,1118.75,1119.00,22,91,113.00
09/07/2004,04:27,1119.00,1119.00,1118.75,1118.75,8,1,9.00
09/07/2004,04:28,1119.00,1119.00,1118.50,1118.50,1,171,172.00
09/07/2004,04:29,1118.50,1118.50,1118.25,1118.25,0,230,230.00
09/07/2004,04:30,1118.25,1118.25,1118.25,1118.25,0,26,26.00
09/07/2004,04:31,1118.25,1118.25,1118.00,1118.25,12,30,42.00
09/07/2004,04:32,1118.25,1118.25,1118.25,1118.25,34,0,34.00
09/07/2004,04:33,1118.25,1118.50,1118.25,1118.50,12,0,12.00
09/07/2004,04:34,1118.25,1118.50,1118.25,1118.50,39,4,43.00
09/07/2004,04:35,1118.75,1118.75,1118.75,1118.75,69,0,69.00
09/07/2004,04:36,1118.75,1119.00,1118.75,1119.00,105,0,105.00
09/07/2004,04:37,1118.75,1119.00,1118.75,1119.00,1,2,3.00
09/07/2004,04:38,1118.75,1119.00,1118.50,1119.00,12,60,72.00
09/07/2004,04:39,1118.75,1118.75,1118.75,1118.75,0,6,6.00
09/07/2004,04:40,1119.00,1119.00,1118.75,1118.75,2,23,25.00
09/07/2004,04:41,1118.75,1118.75,1118.75,1118.75,0,17,17.00
09/07/2004,04:42,1118.75,1118.75,1118.75,1118.75,0,58,58.00
09/07/2004,04:43,1118.50,1118.50,1118.25,1118.25,0,76,76.00
09/07/2004,04:44,1118.25,1118.25,1118.00,1118.25,15,31,46.00
09/07/2004,04:45,1118.25,1118.25,1118.00,1118.00,2,41,43.00
09/07/2004,04:46,1118.00,1118.00,1117.75,1118.00,10,2,12.00
09/07/2004,04:47,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/07/2004,04:48,1118.25,1118.25,1118.00,1118.00,7,43,50.00
09/07/2004,04:49,1118.00,1118.25,1118.00,1118.25,3,1,4.00
09/07/2004,04:50,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/07/2004,04:51,1118.00,1118.00,1118.00,1118.00,0,130,130.00
09/07/2004,04:53,1118.25,1118.25,1118.00,1118.00,12,1,13.00
09/07/2004,04:55,1118.00,1118.00,1117.75,1118.00,10,20,30.00
09/07/2004,04:56,1118.25,1118.25,1118.25,1118.25,15,0,15.00
09/07/2004,04:57,1118.25,1118.25,1118.00,1118.25,13,1,14.00
09/07/2004,04:59,1118.50,1118.50,1118.50,1118.50,11,0,11.00
09/07/2004,05:00,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/07/2004,05:01,1118.50,1118.50,1118.50,1118.50,130,0,130.00
09/07/2004,05:03,1118.50,1118.50,1118.25,1118.25,5,1,6.00
09/07/2004,05:04,1118.50,1118.50,1118.50,1118.50,6,0,6.00
09/07/2004,05:05,1118.75,1118.75,1118.75,1118.75,64,0,64.00
09/07/2004,05:06,1118.75,1119.00,1118.75,1119.00,224,0,224.00
09/07/2004,05:07,1118.75,1119.25,1118.75,1119.00,137,22,159.00
09/07/2004,05:08,1118.75,1118.75,1118.75,1118.75,0,132,132.00
09/07/2004,05:10,1118.50,1118.75,1118.50,1118.75,20,1,21.00
09/07/2004,05:11,1118.75,1118.75,1118.75,1118.75,164,0,164.00
09/07/2004,05:12,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/07/2004,05:13,1118.50,1118.50,1118.50,1118.50,0,115,115.00
09/07/2004,05:14,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/07/2004,05:16,1118.75,1118.75,1118.50,1118.50,2,61,63.00
09/07/2004,05:17,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/07/2004,05:18,1118.50,1118.50,1118.00,1118.25,6,312,318.00
09/07/2004,05:19,1118.25,1118.25,1118.25,1118.25,0,5,5.00
09/07/2004,05:20,1118.50,1118.50,1118.50,1118.50,42,0,42.00
09/07/2004,05:21,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/07/2004,05:22,1118.50,1118.50,1118.50,1118.50,4,0,4.00
09/07/2004,05:23,1118.50,1118.50,1118.50,1118.50,2,0,2.00
09/07/2004,05:24,1118.50,1118.50,1118.50,1118.50,2,0,2.00
09/07/2004,05:26,1118.50,1118.50,1118.50,1118.50,17,0,17.00
09/07/2004,05:27,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/07/2004,05:28,1118.50,1118.50,1118.50,1118.50,60,0,60.00
09/07/2004,05:29,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/07/2004,05:31,1118.50,1118.50,1118.50,1118.50,21,0,21.00
09/07/2004,05:32,1118.50,1118.50,1118.50,1118.50,28,0,28.00
09/07/2004,05:33,1118.50,1118.50,1118.25,1118.25,2,1,3.00
09/07/2004,05:35,1118.50,1118.50,1118.50,1118.50,52,0,52.00
09/07/2004,05:36,1118.50,1118.50,1118.50,1118.50,3,0,3.00
09/07/2004,05:37,1118.50,1118.50,1118.25,1118.50,4,1,5.00
09/07/2004,05:38,1118.50,1118.50,1118.50,1118.50,2,0,2.00
09/07/2004,05:43,1118.25,1118.25,1118.25,1118.25,0,5,5.00
09/07/2004,05:44,1118.50,1118.50,1118.50,1118.50,7,0,7.00
09/07/2004,05:45,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/07/2004,05:47,1118.50,1118.50,1118.50,1118.50,22,0,22.00
09/07/2004,05:50,1118.50,1118.50,1118.50,1118.50,9,0,9.00
09/07/2004,05:51,1118.50,1118.50,1118.50,1118.50,7,0,7.00
09/07/2004,05:52,1118.50,1118.50,1118.50,1118.50,42,0,42.00
09/07/2004,05:53,1118.75,1118.75,1118.50,1118.75,3,1,4.00
09/07/2004,05:54,1118.50,1118.50,1118.50,1118.50,0,7,7.00
09/07/2004,05:55,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/07/2004,05:56,1118.50,1118.50,1118.50,1118.50,0,18,18.00
09/07/2004,05:57,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/07/2004,05:58,1118.50,1118.50,1118.50,1118.50,0,46,46.00
09/07/2004,05:59,1118.50,1118.50,1118.50,1118.50,0,76,76.00
09/07/2004,06:00,1118.50,1118.50,1118.50,1118.50,0,8,8.00
09/07/2004,06:01,1118.50,1118.50,1118.50,1118.50,0,15,15.00
09/07/2004,06:02,1118.50,1118.50,1118.50,1118.50,0,32,32.00
09/07/2004,06:04,1118.75,1118.75,1118.50,1118.75,3,45,48.00
09/07/2004,06:06,1118.75,1118.75,1118.50,1118.75,42,1,43.00
09/07/2004,06:07,1118.75,1118.75,1118.75,1118.75,4,0,4.00
09/07/2004,06:08,1118.50,1118.50,1118.50,1118.50,0,28,28.00
09/07/2004,06:09,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/07/2004,06:11,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/07/2004,06:13,1118.25,1118.50,1118.25,1118.50,7,12,19.00
09/07/2004,06:14,1118.50,1118.50,1118.25,1118.25,4,8,12.00
09/07/2004,06:15,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/07/2004,06:17,1118.50,1118.50,1118.50,1118.50,5,0,5.00
09/07/2004,06:18,1118.50,1118.75,1118.50,1118.75,31,0,31.00
09/07/2004,06:19,1118.50,1119.00,1118.50,1119.00,82,1,83.00
09/07/2004,06:20,1119.00,1119.00,1118.75,1119.00,22,1,23.00
09/07/2004,06:21,1119.00,1119.00,1118.75,1118.75,4,1,5.00
09/07/2004,06:23,1118.75,1118.75,1118.75,1118.75,0,10,10.00
09/07/2004,06:26,1118.75,1119.00,1118.75,1119.00,12,1,13.00
09/07/2004,06:27,1119.00,1119.00,1119.00,1119.00,54,0,54.00
09/07/2004,06:28,1119.00,1119.00,1118.75,1118.75,7,6,13.00
09/07/2004,06:29,1119.00,1119.00,1119.00,1119.00,14,0,14.00
09/07/2004,06:30,1119.00,1119.00,1119.00,1119.00,25,0,25.00
09/07/2004,06:31,1119.00,1119.00,1119.00,1119.00,101,0,101.00
09/07/2004,06:32,1119.00,1119.00,1119.00,1119.00,88,0,88.00
09/07/2004,06:33,1119.00,1119.25,1119.00,1119.00,11,40,51.00
09/07/2004,06:34,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/07/2004,06:35,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/07/2004,06:36,1118.75,1118.75,1118.75,1118.75,0,2,2.00
09/07/2004,06:37,1118.75,1118.75,1118.75,1118.75,0,103,103.00
09/07/2004,06:38,1118.75,1118.75,1118.75,1118.75,0,177,177.00
09/07/2004,06:39,1118.75,1119.00,1118.75,1118.75,39,33,72.00
09/07/2004,06:40,1118.75,1118.75,1118.75,1118.75,0,14,14.00
09/07/2004,06:41,1118.50,1118.50,1118.50,1118.50,0,17,17.00
09/07/2004,06:42,1118.75,1118.75,1118.75,1118.75,10,0,10.00
09/07/2004,06:44,1118.50,1118.50,1118.50,1118.50,0,150,150.00
09/07/2004,06:45,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/07/2004,06:46,1118.75,1119.00,1118.75,1119.00,113,0,113.00
09/07/2004,06:47,1118.75,1118.75,1118.75,1118.75,0,7,7.00
09/07/2004,06:48,1119.00,1119.00,1119.00,1119.00,84,0,84.00
09/07/2004,06:50,1119.00,1119.00,1119.00,1119.00,12,0,12.00
09/07/2004,06:51,1119.00,1119.00,1118.75,1118.75,13,3,16.00
09/07/2004,06:53,1118.75,1118.75,1118.75,1118.75,0,6,6.00
09/07/2004,06:54,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/07/2004,06:55,1118.75,1119.00,1118.75,1119.00,1,10,11.00
09/07/2004,06:56,1119.00,1119.00,1118.75,1118.75,10,5,15.00
09/07/2004,06:57,1119.00,1119.00,1119.00,1119.00,37,0,37.00
09/07/2004,06:58,1119.00,1119.00,1119.00,1119.00,4,0,4.00
09/07/2004,06:59,1119.00,1119.00,1118.75,1119.00,4,1,5.00
09/07/2004,07:00,1119.00,1119.00,1119.00,1119.00,4,0,4.00
09/07/2004,07:01,1119.00,1119.00,1119.00,1119.00,18,0,18.00
09/07/2004,07:02,1118.75,1119.00,1118.75,1119.00,225,10,235.00
09/07/2004,07:03,1119.00,1119.00,1119.00,1119.00,8,0,8.00
09/07/2004,07:04,1119.00,1119.00,1119.00,1119.00,2,0,2.00
09/07/2004,07:05,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/07/2004,07:06,1119.00,1119.25,1119.00,1119.00,4,40,44.00
09/07/2004,07:07,1119.00,1119.25,1119.00,1119.00,1,23,24.00
09/07/2004,07:08,1119.00,1119.25,1119.00,1119.25,12,101,113.00
09/07/2004,07:09,1119.00,1119.00,1119.00,1119.00,0,35,35.00
09/07/2004,07:10,1119.25,1119.25,1119.00,1119.00,2,6,8.00
09/07/2004,07:11,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/07/2004,07:12,1118.75,1118.75,1118.75,1118.75,0,138,138.00
09/07/2004,07:13,1118.75,1119.00,1118.75,1118.75,2,22,24.00
09/07/2004,07:14,1118.75,1118.75,1118.50,1118.75,3,155,158.00
09/07/2004,07:15,1118.50,1118.50,1118.50,1118.50,0,10,10.00
09/07/2004,07:17,1118.75,1118.75,1118.50,1118.50,1,24,25.00
09/07/2004,07:18,1118.50,1118.75,1118.50,1118.75,1,22,23.00
09/07/2004,07:19,1118.50,1118.75,1118.50,1118.50,3,31,34.00
09/07/2004,07:20,1118.50,1118.50,1118.50,1118.50,0,40,40.00
09/07/2004,07:21,1118.50,1119.00,1118.50,1119.00,627,7,634.00
09/07/2004,07:22,1118.75,1119.00,1118.75,1119.00,132,1,133.00
09/07/2004,07:23,1119.25,1119.25,1119.00,1119.00,240,5,245.00
09/07/2004,07:24,1119.25,1119.25,1119.00,1119.00,1,2,3.00
09/07/2004,07:25,1119.00,1119.00,1119.00,1119.00,0,57,57.00
09/07/2004,07:26,1119.25,1119.25,1119.00,1119.25,45,1,46.00
09/07/2004,07:27,1119.25,1119.25,1119.25,1119.25,21,0,21.00
09/07/2004,07:28,1119.25,1119.25,1119.00,1119.25,249,2,251.00
09/07/2004,07:29,1119.25,1119.25,1119.00,1119.00,38,2,40.00
09/07/2004,07:30,1119.00,1119.25,1119.00,1119.25,200,5,205.00
09/07/2004,07:31,1119.50,1119.50,1119.25,1119.50,36,3,39.00
09/07/2004,07:32,1119.50,1119.50,1119.25,1119.25,2,127,129.00
09/07/2004,07:33,1119.00,1119.25,1119.00,1119.00,2,298,300.00
09/07/2004,07:34,1119.00,1119.25,1119.00,1119.25,76,189,265.00
09/07/2004,07:35,1119.25,1119.50,1119.25,1119.50,13,11,24.00
09/07/2004,07:36,1119.25,1119.50,1119.25,1119.50,1,17,18.00
09/07/2004,07:37,1119.25,1119.50,1119.25,1119.25,3,4,7.00
09/07/2004,07:38,1119.25,1119.50,1119.25,1119.25,25,3,28.00
09/07/2004,07:39,1119.50,1119.50,1119.25,1119.25,12,18,30.00
09/07/2004,07:40,1119.25,1119.50,1119.25,1119.50,8,6,14.00
09/07/2004,07:41,1119.50,1119.50,1119.25,1119.25,335,23,358.00
09/07/2004,07:42,1119.50,1119.50,1119.25,1119.25,17,62,79.00
09/07/2004,07:43,1119.25,1119.25,1119.25,1119.25,0,90,90.00
09/07/2004,07:44,1119.25,1119.25,1119.00,1119.00,0,54,54.00
09/07/2004,07:45,1119.25,1119.25,1119.00,1119.25,21,1,22.00
09/07/2004,07:46,1119.00,1119.50,1119.00,1119.50,246,10,256.00
09/07/2004,07:47,1119.25,1119.50,1119.25,1119.25,674,59,733.00
09/07/2004,07:48,1119.25,1119.75,1119.25,1119.75,107,26,133.00
09/07/2004,07:49,1119.50,1119.75,1119.50,1119.50,5,59,64.00
09/07/2004,07:50,1119.50,1119.75,1119.50,1119.75,122,29,151.00
09/07/2004,07:51,1119.75,1120.00,1119.75,1119.75,50,11,61.00
09/07/2004,07:52,1119.75,1119.75,1119.50,1119.50,0,49,49.00
09/07/2004,07:53,1119.50,1119.50,1119.50,1119.50,0,82,82.00
09/07/2004,07:54,1119.50,1119.50,1119.50,1119.50,0,53,53.00
09/07/2004,07:55,1119.50,1119.50,1119.50,1119.50,0,11,11.00
09/07/2004,07:56,1119.50,1119.50,1119.25,1119.50,1,5,6.00
09/07/2004,07:57,1119.50,1119.75,1119.25,1119.25,79,5,84.00
09/07/2004,07:58,1119.50,1119.50,1119.50,1119.50,54,0,54.00
09/07/2004,07:59,1119.50,1119.50,1119.50,1119.50,6,0,6.00
09/07/2004,08:00,1119.25,1119.50,1119.25,1119.25,20,3,23.00
09/07/2004,08:01,1119.50,1119.50,1119.25,1119.50,319,1,320.00
09/07/2004,08:02,1119.50,1119.50,1119.50,1119.50,38,0,38.00
09/07/2004,08:04,1119.50,1119.75,1119.50,1119.50,15,20,35.00
09/07/2004,08:05,1119.50,1119.50,1119.50,1119.50,0,25,25.00
09/07/2004,08:06,1119.75,1119.75,1119.50,1119.50,35,103,138.00
09/07/2004,08:07,1119.50,1119.50,1119.25,1119.50,43,42,85.00
09/07/2004,08:08,1119.50,1119.50,1119.50,1119.50,87,0,87.00
09/07/2004,08:09,1119.75,1119.75,1119.50,1119.50,40,123,163.00
09/07/2004,08:10,1119.50,1119.75,1119.50,1119.50,4,84,88.00
09/07/2004,08:11,1119.50,1119.75,1119.50,1119.50,5,26,31.00
09/07/2004,08:12,1119.50,1119.50,1119.50,1119.50,0,36,36.00
09/07/2004,08:13,1119.50,1119.75,1119.25,1119.50,73,48,121.00
09/07/2004,08:14,1119.50,1119.75,1119.50,1119.50,6,34,40.00
09/07/2004,08:15,1119.75,1119.75,1119.25,1119.25,41,32,73.00
09/07/2004,08:16,1119.25,1119.25,1119.25,1119.25,0,29,29.00
09/07/2004,08:17,1119.25,1119.50,1119.25,1119.50,5,3,8.00
09/07/2004,08:18,1119.50,1119.50,1119.25,1119.25,10,8,18.00
09/07/2004,08:19,1119.25,1119.50,1119.25,1119.25,1,28,29.00
09/07/2004,08:21,1119.25,1119.25,1119.25,1119.25,0,164,164.00
09/07/2004,08:22,1119.00,1119.25,1118.75,1119.00,32,230,262.00
09/07/2004,08:23,1119.00,1119.00,1118.75,1119.00,52,21,73.00
09/07/2004,08:24,1119.00,1119.00,1118.75,1119.00,45,6,51.00
09/07/2004,08:25,1119.00,1119.00,1118.75,1119.00,28,3,31.00
09/07/2004,08:26,1119.00,1119.00,1118.75,1119.00,9,2,11.00
09/07/2004,08:27,1118.75,1119.00,1118.75,1118.75,4,277,281.00
09/07/2004,08:28,1118.75,1119.00,1118.50,1118.50,6,88,94.00
09/07/2004,08:29,1118.75,1118.75,1118.25,1118.50,23,494,517.00
09/07/2004,08:30,1118.50,1118.75,1118.25,1118.75,430,172,602.00
09/07/2004,08:31,1118.75,1119.25,1118.50,1119.25,4834,2486,7320.00
09/07/2004,08:32,1119.25,1120.50,1119.25,1120.25,5341,1765,7106.00
09/07/2004,08:33,1120.25,1120.75,1120.00,1120.50,3398,740,4138.00
09/07/2004,08:34,1120.75,1120.75,1120.50,1120.75,1447,210,1657.00
09/07/2004,08:35,1120.75,1121.50,1120.75,1121.25,3424,1398,4822.00
09/07/2004,08:36,1121.00,1122.00,1121.00,1121.75,4627,3494,8121.00
09/07/2004,08:37,1122.00,1122.00,1121.25,1121.50,1438,2826,4264.00
09/07/2004,08:38,1121.50,1121.50,1121.00,1121.00,180,1972,2152.00
09/07/2004,08:39,1121.00,1121.25,1120.50,1120.75,406,2100,2506.00
09/07/2004,08:40,1120.75,1121.00,1120.50,1121.00,774,690,1464.00
09/07/2004,08:41,1121.00,1121.00,1120.75,1120.75,495,984,1479.00
09/07/2004,08:42,1120.75,1120.75,1120.25,1120.50,1238,2290,3528.00
09/07/2004,08:43,1120.50,1120.50,1120.00,1120.25,344,2431,2775.00
09/07/2004,08:44,1120.25,1120.50,1120.00,1120.25,814,596,1410.00
09/07/2004,08:45,1120.25,1120.50,1120.00,1120.25,251,361,612.00
09/07/2004,08:46,1120.25,1121.00,1120.25,1120.50,1792,563,2355.00
09/07/2004,08:47,1120.50,1120.75,1120.50,1120.75,985,569,1554.00
09/07/2004,08:48,1120.75,1120.75,1120.25,1120.25,181,664,845.00
09/07/2004,08:49,1120.50,1120.50,1120.25,1120.50,1184,743,1927.00
09/07/2004,08:50,1120.75,1120.75,1120.50,1120.50,159,275,434.00
09/07/2004,08:51,1120.50,1120.75,1119.75,1120.25,869,3559,4428.00
09/07/2004,08:52,1120.00,1120.50,1120.00,1120.25,1243,450,1693.00
09/07/2004,08:53,1120.25,1120.50,1120.00,1120.00,41,1235,1276.00
09/07/2004,08:54,1120.00,1120.50,1120.00,1120.25,975,938,1913.00
09/07/2004,08:55,1120.25,1120.50,1119.50,1119.50,1212,2059,3271.00
09/07/2004,08:56,1119.75,1120.00,1119.75,1119.75,441,412,853.00
09/07/2004,08:57,1119.75,1120.00,1119.50,1120.00,577,631,1208.00
09/07/2004,08:58,1120.00,1120.00,1119.25,1119.75,1806,1344,3150.00
09/07/2004,08:59,1119.75,1120.00,1119.50,1120.00,1185,488,1673.00
09/07/2004,09:00,1120.00,1120.25,1119.75,1120.25,1111,206,1317.00
09/07/2004,09:01,1120.00,1120.75,1120.00,1120.75,1562,222,1784.00
09/07/2004,09:02,1120.75,1121.00,1120.00,1120.00,1392,2217,3609.00
09/07/2004,09:03,1120.00,1120.25,1120.00,1120.25,90,537,627.00
09/07/2004,09:04,1120.00,1120.25,1120.00,1120.25,146,674,820.00
09/07/2004,09:05,1120.25,1120.75,1120.00,1120.25,2634,1433,4067.00
09/07/2004,09:06,1120.00,1120.25,1120.00,1120.00,203,581,784.00
09/07/2004,09:07,1120.00,1120.25,1119.50,1119.50,782,2742,3524.00
09/07/2004,09:08,1119.50,1119.50,1118.75,1119.25,767,2561,3328.00
09/07/2004,09:09,1119.50,1119.50,1118.75,1119.00,472,1570,2042.00
09/07/2004,09:10,1119.25,1119.50,1119.00,1119.50,1280,407,1687.00
09/07/2004,09:11,1119.25,1119.50,1119.00,1119.25,969,120,1089.00
09/07/2004,09:12,1119.50,1119.50,1119.25,1119.25,182,819,1001.00
09/07/2004,09:13,1119.25,1119.50,1119.25,1119.50,152,152,304.00
09/07/2004,09:14,1119.50,1120.00,1119.50,1120.00,1343,532,1875.00
09/07/2004,09:15,1120.00,1120.00,1119.50,1119.75,410,269,679.00
09/07/2004,09:16,1120.00,1120.25,1119.50,1119.75,1904,770,2674.00
09/07/2004,09:17,1120.00,1120.25,1119.75,1120.00,676,108,784.00
09/07/2004,09:18,1120.00,1120.75,1120.00,1120.50,2364,793,3157.00
09/07/2004,09:19,1120.50,1121.00,1120.25,1120.50,3165,2129,5294.00
09/07/2004,09:20,1120.50,1121.00,1120.50,1121.00,3190,264,3454.00
09/07/2004,09:21,1121.00,1121.00,1120.50,1121.00,1453,629,2082.00
09/07/2004,09:22,1120.75,1121.00,1120.50,1120.50,44,734,778.00
09/07/2004,09:23,1120.50,1120.75,1120.25,1120.75,648,361,1009.00
09/07/2004,09:24,1120.75,1121.00,1120.75,1120.75,46,65,111.00
09/07/2004,09:25,1120.75,1121.25,1120.75,1121.00,3433,1141,4574.00
09/07/2004,09:26,1121.00,1121.00,1120.50,1120.50,325,986,1311.00
09/07/2004,09:27,1120.50,1120.75,1120.50,1120.50,15,1035,1050.00
09/07/2004,09:28,1120.50,1120.75,1120.25,1120.50,275,738,1013.00
09/07/2004,09:29,1120.75,1120.75,1120.25,1120.25,29,608,637.00
09/07/2004,09:30,1120.25,1120.50,1120.00,1120.00,48,3262,3310.00
09/07/2004,09:31,1120.25,1120.50,1119.75,1119.75,969,1865,2834.00
09/07/2004,09:32,1119.75,1120.00,1119.00,1119.25,583,2594,3177.00
09/07/2004,09:33,1119.50,1119.50,1119.00,1119.00,272,1196,1468.00
09/07/2004,09:34,1119.25,1119.25,1117.75,1118.50,2769,6869,9638.00
09/07/2004,09:35,1118.25,1118.50,1117.75,1118.25,2864,1637,4501.00
09/07/2004,09:36,1118.25,1118.50,1117.75,1118.00,341,2372,2713.00
09/07/2004,09:37,1118.00,1118.50,1117.75,1118.50,1241,152,1393.00
09/07/2004,09:38,1118.25,1118.50,1117.75,1117.75,1055,1281,2336.00
09/07/2004,09:39,1118.00,1118.50,1117.75,1118.50,1319,217,1536.00
09/07/2004,09:40,1118.25,1118.50,1118.25,1118.25,747,91,838.00
09/07/2004,09:41,1118.25,1118.25,1118.00,1118.25,506,617,1123.00
09/07/2004,09:42,1118.25,1118.75,1118.25,1118.50,913,274,1187.00
09/07/2004,09:43,1118.50,1118.50,1118.25,1118.50,1350,294,1644.00
09/07/2004,09:44,1118.50,1118.50,1117.75,1117.75,205,1557,1762.00
09/07/2004,09:45,1118.00,1118.50,1117.50,1118.00,1809,960,2769.00
09/07/2004,09:46,1118.25,1119.00,1118.00,1119.00,2051,941,2992.00
09/07/2004,09:47,1118.75,1119.00,1118.75,1118.75,667,642,1309.00
09/07/2004,09:48,1119.00,1119.25,1118.75,1119.25,1523,335,1858.00
09/07/2004,09:49,1119.00,1119.25,1119.00,1119.00,41,66,107.00
09/07/2004,09:50,1119.25,1119.25,1119.00,1119.00,118,80,198.00
09/07/2004,09:51,1119.00,1119.00,1118.50,1118.75,95,1023,1118.00
09/07/2004,09:52,1118.75,1118.75,1117.75,1117.75,121,2058,2179.00
09/07/2004,09:53,1117.75,1118.25,1117.75,1118.00,396,1109,1505.00
09/07/2004,09:54,1118.00,1118.25,1117.75,1117.75,466,641,1107.00
09/07/2004,09:55,1117.75,1118.25,1117.75,1117.75,534,245,779.00
09/07/2004,09:56,1118.00,1118.50,1118.00,1118.50,1719,126,1845.00
09/07/2004,09:57,1118.50,1118.50,1118.00,1118.00,186,487,673.00
09/07/2004,09:58,1118.25,1118.25,1117.75,1118.00,66,355,421.00
09/07/2004,09:59,1118.00,1118.50,1117.75,1118.50,1052,245,1297.00
09/07/2004,10:00,1118.50,1118.50,1118.25,1118.50,314,32,346.00
09/07/2004,10:01,1118.50,1118.75,1118.25,1118.50,785,78,863.00
09/07/2004,10:02,1118.50,1118.75,1118.25,1118.50,742,636,1378.00
09/07/2004,10:03,1118.50,1118.50,1118.25,1118.50,999,892,1891.00
09/07/2004,10:04,1118.75,1119.25,1118.50,1118.75,3627,770,4397.00
09/07/2004,10:05,1118.50,1118.75,1118.00,1118.75,836,1131,1967.00
09/07/2004,10:06,1118.75,1118.75,1118.25,1118.50,323,157,480.00
09/07/2004,10:07,1118.75,1119.25,1118.50,1119.25,1116,234,1350.00
09/07/2004,10:08,1119.25,1119.25,1119.00,1119.25,439,265,704.00
09/07/2004,10:09,1119.25,1119.50,1119.00,1119.00,916,891,1807.00
09/07/2004,10:10,1119.00,1119.25,1118.50,1119.25,2838,1656,4494.00
09/07/2004,10:11,1119.25,1119.25,1118.75,1119.00,260,249,509.00
09/07/2004,10:12,1119.00,1119.00,1118.75,1119.00,130,162,292.00
09/07/2004,10:13,1119.00,1119.25,1119.00,1119.00,123,536,659.00
09/07/2004,10:14,1119.25,1119.25,1118.75,1119.00,71,545,616.00
09/07/2004,10:15,1119.00,1119.25,1119.00,1119.00,56,435,491.00
09/07/2004,10:16,1119.25,1119.25,1119.00,1119.00,2,390,392.00
09/07/2004,10:17,1119.00,1119.25,1118.75,1119.00,101,207,308.00
09/07/2004,10:18,1119.00,1119.25,1119.00,1119.00,269,355,624.00
09/07/2004,10:19,1119.25,1120.00,1119.00,1119.75,3958,437,4395.00
09/07/2004,10:20,1119.75,1120.00,1119.75,1120.00,176,335,511.00
09/07/2004,10:21,1119.75,1120.25,1119.75,1119.75,1321,640,1961.00
09/07/2004,10:22,1120.00,1120.00,1119.75,1119.75,485,92,577.00
09/07/2004,10:23,1119.75,1120.25,1119.75,1120.00,723,568,1291.00
09/07/2004,10:24,1120.00,1120.00,1119.75,1120.00,63,21,84.00
09/07/2004,10:25,1119.75,1120.00,1119.75,1119.75,837,1180,2017.00
09/07/2004,10:26,1119.75,1120.25,1119.75,1120.25,1193,678,1871.00
09/07/2004,10:27,1120.00,1120.00,1119.75,1120.00,155,358,513.00
09/07/2004,10:28,1119.75,1120.00,1119.75,1119.75,508,267,775.00
09/07/2004,10:29,1120.00,1120.00,1119.75,1120.00,1522,175,1697.00
09/07/2004,10:30,1120.00,1120.00,1119.50,1119.75,227,586,813.00
09/07/2004,10:31,1119.75,1119.75,1119.50,1119.75,24,54,78.00
09/07/2004,10:32,1119.50,1120.50,1119.50,1120.50,2080,170,2250.00
09/07/2004,10:33,1120.50,1120.75,1120.00,1120.25,1061,854,1915.00
09/07/2004,10:34,1120.00,1120.25,1120.00,1120.00,56,50,106.00
09/07/2004,10:35,1120.25,1120.25,1120.00,1120.00,89,20,109.00
09/07/2004,10:36,1120.25,1120.25,1119.50,1120.00,492,1486,1978.00
09/07/2004,10:37,1119.75,1120.00,1119.75,1119.75,139,239,378.00
09/07/2004,10:38,1119.75,1120.00,1119.75,1120.00,38,51,89.00
09/07/2004,10:39,1120.00,1120.00,1119.75,1119.75,52,80,132.00
09/07/2004,10:40,1119.75,1120.00,1119.75,1119.75,11,393,404.00
09/07/2004,10:41,1119.75,1120.00,1119.75,1119.75,11,686,697.00
09/07/2004,10:42,1119.75,1120.00,1119.75,1119.75,10,57,67.00
09/07/2004,10:43,1119.75,1120.00,1119.75,1119.75,19,129,148.00
09/07/2004,10:44,1119.75,1120.25,1119.75,1120.00,692,59,751.00
09/07/2004,10:45,1120.25,1120.50,1120.00,1120.25,1345,176,1521.00
09/07/2004,10:46,1120.50,1121.00,1120.25,1120.50,2641,1112,3753.00
09/07/2004,10:47,1120.50,1120.75,1120.50,1120.50,789,83,872.00
09/07/2004,10:48,1120.75,1120.75,1120.50,1120.50,764,387,1151.00
09/07/2004,10:49,1120.75,1120.75,1120.25,1120.25,137,1078,1215.00
09/07/2004,10:50,1120.25,1120.50,1120.25,1120.50,27,303,330.00
09/07/2004,10:51,1120.50,1120.50,1120.25,1120.25,50,549,599.00
09/07/2004,10:52,1120.25,1120.50,1119.50,1119.75,97,1941,2038.00
09/07/2004,10:53,1119.75,1120.00,1119.75,1119.75,130,211,341.00
09/07/2004,10:54,1119.75,1120.00,1119.75,1120.00,11,8,19.00
09/07/2004,10:55,1119.75,1120.00,1119.75,1120.00,3,89,92.00
09/07/2004,10:56,1120.00,1120.00,1119.50,1119.50,28,424,452.00
09/07/2004,10:57,1119.50,1119.75,1119.50,1119.75,98,56,154.00
09/07/2004,10:58,1119.50,1120.00,1119.50,1119.75,244,66,310.00
09/07/2004,10:59,1119.75,1120.00,1119.75,1120.00,405,83,488.00
09/07/2004,11:00,1120.00,1120.00,1120.00,1120.00,23,0,23.00
09/07/2004,11:01,1120.00,1120.25,1119.75,1119.75,240,488,728.00
09/07/2004,11:02,1120.00,1120.00,1119.75,1119.75,36,5,41.00
09/07/2004,11:03,1120.00,1120.50,1119.75,1120.50,401,5,406.00
09/07/2004,11:04,1120.50,1120.75,1120.25,1120.50,804,226,1030.00
09/07/2004,11:05,1120.75,1121.00,1120.50,1120.75,953,110,1063.00
09/07/2004,11:06,1120.75,1121.50,1120.75,1121.50,2410,444,2854.00
09/07/2004,11:07,1121.25,1121.75,1120.75,1120.75,1294,1416,2710.00
09/07/2004,11:08,1120.75,1121.25,1120.75,1121.00,428,58,486.00
09/07/2004,11:09,1121.25,1121.25,1121.00,1121.25,11,199,210.00
09/07/2004,11:10,1121.00,1121.25,1120.75,1120.75,159,307,466.00
09/07/2004,11:11,1121.00,1121.00,1120.75,1120.75,23,48,71.00
09/07/2004,11:12,1120.75,1121.00,1120.75,1120.75,4,45,49.00
09/07/2004,11:13,1120.75,1121.00,1120.50,1121.00,169,301,470.00
09/07/2004,11:14,1120.75,1121.00,1120.75,1120.75,28,43,71.00
09/07/2004,11:15,1121.00,1121.00,1120.75,1120.75,129,106,235.00
09/07/2004,11:16,1120.75,1121.25,1120.75,1121.00,385,114,499.00
09/07/2004,11:17,1121.00,1121.25,1120.75,1121.00,120,445,565.00
09/07/2004,11:18,1121.00,1121.00,1120.25,1120.50,22,1077,1099.00
09/07/2004,11:19,1120.50,1120.50,1120.25,1120.50,424,72,496.00
09/07/2004,11:20,1120.50,1120.75,1120.00,1120.25,259,699,958.00
09/07/2004,11:21,1120.50,1120.50,1120.25,1120.25,7,151,158.00
09/07/2004,11:22,1120.50,1120.75,1120.25,1120.75,248,67,315.00
09/07/2004,11:23,1120.75,1120.75,1120.50,1120.50,40,190,230.00
09/07/2004,11:24,1120.25,1120.25,1120.00,1120.25,153,307,460.00
09/07/2004,11:25,1120.25,1120.25,1120.00,1120.00,143,14,157.00
09/07/2004,11:26,1120.25,1120.25,1120.00,1120.00,19,19,38.00
09/07/2004,11:27,1120.00,1120.50,1120.00,1120.50,791,17,808.00
09/07/2004,11:28,1120.25,1120.75,1120.25,1120.75,510,28,538.00
09/07/2004,11:29,1120.75,1120.75,1120.50,1120.50,24,142,166.00
09/07/2004,11:30,1120.50,1120.75,1120.25,1120.50,33,174,207.00
09/07/2004,11:31,1120.50,1120.50,1120.25,1120.25,138,499,637.00
09/07/2004,11:32,1120.25,1120.25,1120.00,1120.25,17,132,149.00
09/07/2004,11:33,1120.25,1120.25,1120.00,1120.25,159,104,263.00
09/07/2004,11:34,1120.00,1120.50,1120.00,1120.50,151,91,242.00
09/07/2004,11:35,1120.50,1120.50,1120.00,1120.25,163,107,270.00
09/07/2004,11:36,1120.25,1120.50,1120.25,1120.50,39,266,305.00
09/07/2004,11:37,1120.50,1120.50,1120.25,1120.50,3,2,5.00
09/07/2004,11:38,1120.50,1120.75,1120.25,1120.50,361,287,648.00
09/07/2004,11:39,1120.50,1120.75,1120.50,1120.75,9,56,65.00
09/07/2004,11:40,1120.50,1121.00,1120.50,1121.00,289,5,294.00
09/07/2004,11:41,1120.75,1121.25,1120.75,1120.75,744,140,884.00
09/07/2004,11:42,1121.00,1121.00,1120.75,1120.75,89,7,96.00
09/07/2004,11:43,1120.75,1121.00,1120.75,1120.75,373,174,547.00
09/07/2004,11:44,1120.75,1121.00,1120.75,1120.75,4,57,61.00
09/07/2004,11:45,1120.75,1121.00,1120.75,1120.75,4,20,24.00
09/07/2004,11:46,1121.00,1121.00,1120.75,1120.75,5,38,43.00
09/07/2004,11:47,1120.75,1121.25,1120.75,1121.25,711,92,803.00
09/07/2004,11:48,1121.25,1121.75,1121.25,1121.50,1968,378,2346.00
09/07/2004,11:49,1121.50,1121.50,1121.25,1121.50,1617,19,1636.00
09/07/2004,11:50,1121.50,1121.75,1121.25,1121.75,696,38,734.00
09/07/2004,11:51,1121.75,1122.50,1121.50,1122.25,5562,927,6489.00
09/07/2004,11:52,1122.00,1122.25,1121.75,1121.75,655,1200,1855.00
09/07/2004,11:53,1122.00,1122.50,1121.75,1122.25,1898,862,2760.00
09/07/2004,11:54,1122.50,1122.50,1122.00,1122.25,1123,570,1693.00
09/07/2004,11:55,1122.25,1122.25,1121.75,1122.00,246,973,1219.00
09/07/2004,11:56,1122.00,1122.00,1121.75,1122.00,565,62,627.00
09/07/2004,11:57,1121.75,1122.50,1121.75,1122.50,758,114,872.00
09/07/2004,11:58,1122.25,1123.25,1122.25,1123.25,5561,624,6185.00
09/07/2004,11:59,1123.25,1123.50,1122.75,1123.00,2592,3187,5779.00
09/07/2004,12:00,1123.25,1123.25,1123.00,1123.00,858,487,1345.00
09/07/2004,12:01,1123.25,1123.50,1123.00,1123.25,1664,937,2601.00
09/07/2004,12:02,1123.25,1124.25,1123.25,1123.25,5860,3134,8994.00
09/07/2004,12:03,1123.25,1123.50,1123.00,1123.25,250,1298,1548.00
09/07/2004,12:04,1123.00,1123.25,1123.00,1123.25,61,633,694.00
09/07/2004,12:05,1123.00,1123.50,1123.00,1123.50,1000,115,1115.00
09/07/2004,12:06,1123.50,1123.50,1123.00,1123.00,173,527,700.00
09/07/2004,12:07,1123.00,1123.00,1122.75,1122.75,248,2204,2452.00
09/07/2004,12:08,1123.00,1123.00,1122.75,1123.00,282,24,306.00
09/07/2004,12:09,1122.75,1123.00,1122.75,1122.75,152,137,289.00
09/07/2004,12:10,1122.75,1123.00,1122.75,1122.75,85,300,385.00
09/07/2004,12:11,1122.75,1123.00,1122.75,1123.00,363,160,523.00
09/07/2004,12:12,1123.00,1123.25,1123.00,1123.25,1020,303,1323.00
09/07/2004,12:13,1123.00,1123.50,1123.00,1123.50,1093,21,1114.00
09/07/2004,12:14,1123.50,1123.75,1123.25,1123.25,456,681,1137.00
09/07/2004,12:15,1123.25,1123.75,1123.25,1123.50,1340,148,1488.00
09/07/2004,12:16,1123.75,1124.00,1123.50,1124.00,761,161,922.00
09/07/2004,12:17,1123.75,1124.00,1123.50,1123.75,343,353,696.00
09/07/2004,12:18,1123.75,1123.75,1123.25,1123.25,5,990,995.00
09/07/2004,12:19,1123.25,1123.25,1123.00,1123.00,1124,639,1763.00
09/07/2004,12:20,1123.00,1123.25,1122.75,1123.00,166,974,1140.00
09/07/2004,12:21,1123.25,1123.25,1123.00,1123.00,24,363,387.00
09/07/2004,12:22,1123.25,1123.25,1123.00,1123.25,217,87,304.00
09/07/2004,12:23,1123.25,1123.25,1123.00,1123.00,32,459,491.00
09/07/2004,12:24,1123.00,1123.25,1122.75,1123.00,91,235,326.00
09/07/2004,12:25,1123.00,1123.25,1123.00,1123.00,76,128,204.00
09/07/2004,12:26,1123.00,1123.25,1123.00,1123.00,77,24,101.00
09/07/2004,12:27,1123.00,1123.25,1123.00,1123.00,35,309,344.00
09/07/2004,12:28,1123.00,1123.25,1123.00,1123.25,87,218,305.00
09/07/2004,12:29,1123.00,1123.50,1123.00,1123.25,488,96,584.00
09/07/2004,12:30,1123.50,1123.50,1123.25,1123.50,223,43,266.00
09/07/2004,12:31,1123.25,1123.50,1123.25,1123.25,12,101,113.00
09/07/2004,12:32,1123.25,1123.50,1123.25,1123.25,337,37,374.00
09/07/2004,12:33,1123.50,1123.50,1123.00,1123.00,26,640,666.00
09/07/2004,12:34,1123.00,1123.50,1123.00,1123.50,757,245,1002.00
09/07/2004,12:35,1123.25,1123.50,1123.25,1123.50,52,6,58.00
09/07/2004,12:36,1123.50,1123.50,1123.25,1123.50,71,33,104.00
09/07/2004,12:37,1123.50,1123.50,1123.25,1123.50,41,75,116.00
09/07/2004,12:38,1123.50,1123.50,1123.25,1123.50,15,16,31.00
09/07/2004,12:39,1123.25,1123.50,1123.25,1123.50,204,167,371.00
09/07/2004,12:40,1123.50,1123.50,1123.25,1123.25,64,122,186.00
09/07/2004,12:41,1123.25,1123.50,1123.25,1123.25,31,27,58.00
09/07/2004,12:42,1123.25,1123.50,1123.25,1123.25,17,35,52.00
09/07/2004,12:43,1123.50,1123.75,1123.25,1123.50,831,30,861.00
09/07/2004,12:44,1123.75,1123.75,1123.50,1123.75,692,17,709.00
09/07/2004,12:45,1123.75,1124.25,1123.75,1124.00,3077,862,3939.00
09/07/2004,12:46,1124.25,1124.25,1124.00,1124.00,300,198,498.00
09/07/2004,12:47,1124.00,1124.50,1123.75,1124.25,1104,819,1923.00
09/07/2004,12:48,1124.25,1124.25,1124.00,1124.00,98,46,144.00
09/07/2004,12:49,1124.25,1124.25,1123.75,1123.75,35,677,712.00
09/07/2004,12:50,1123.50,1123.75,1123.25,1123.50,445,583,1028.00
09/07/2004,12:51,1123.50,1124.00,1123.50,1123.50,343,575,918.00
09/07/2004,12:52,1123.75,1124.00,1123.50,1123.75,695,90,785.00
09/07/2004,12:53,1123.75,1123.75,1123.50,1123.50,22,165,187.00
09/07/2004,12:54,1123.50,1123.75,1122.75,1123.00,577,2503,3080.00
09/07/2004,12:55,1123.25,1123.25,1121.25,1121.75,1533,4869,6402.00
09/07/2004,12:56,1121.75,1121.75,1121.50,1121.75,605,1407,2012.00
09/07/2004,12:57,1121.75,1122.25,1121.50,1122.00,2578,1006,3584.00
09/07/2004,12:58,1122.25,1122.25,1122.00,1122.25,290,559,849.00
09/07/2004,12:59,1122.25,1122.25,1121.25,1121.75,546,2323,2869.00
09/07/2004,13:00,1121.50,1121.75,1120.75,1121.25,1163,2760,3923.00
09/07/2004,13:01,1121.00,1121.50,1121.00,1121.25,1694,94,1788.00
09/07/2004,13:02,1121.25,1121.50,1121.25,1121.50,332,67,399.00
09/07/2004,13:03,1121.50,1121.50,1121.00,1121.25,94,412,506.00
09/07/2004,13:04,1121.25,1121.25,1120.50,1120.75,976,2123,3099.00
09/07/2004,13:05,1120.75,1121.00,1120.75,1120.75,44,475,519.00
09/07/2004,13:06,1120.75,1121.50,1120.75,1121.25,2101,91,2192.00
09/07/2004,13:07,1121.50,1121.50,1120.25,1120.50,502,2123,2625.00
09/07/2004,13:08,1120.50,1121.00,1120.50,1120.75,288,280,568.00
09/07/2004,13:09,1120.75,1121.25,1120.75,1121.25,907,272,1179.00
09/07/2004,13:10,1121.00,1121.25,1121.00,1121.00,53,107,160.00
09/07/2004,13:11,1121.25,1121.25,1121.00,1121.25,775,280,1055.00
09/07/2004,13:12,1121.25,1121.50,1121.00,1121.25,449,117,566.00
09/07/2004,13:13,1121.25,1121.25,1121.00,1121.25,349,29,378.00
09/07/2004,13:14,1121.00,1121.50,1121.00,1121.50,303,32,335.00
09/07/2004,13:15,1121.50,1121.50,1120.50,1120.50,180,1477,1657.00
09/07/2004,13:16,1120.50,1120.50,1119.75,1120.25,695,3575,4270.00
09/07/2004,13:17,1120.25,1120.75,1120.00,1120.50,2027,420,2447.00
09/07/2004,13:18,1120.75,1120.75,1120.50,1120.75,141,86,227.00
09/07/2004,13:19,1120.75,1120.75,1120.50,1120.50,282,71,353.00
09/07/2004,13:20,1120.50,1120.75,1120.50,1120.50,73,464,537.00
09/07/2004,13:21,1120.75,1120.75,1120.50,1120.50,29,190,219.00
09/07/2004,13:22,1120.75,1120.75,1120.50,1120.50,12,108,120.00
09/07/2004,13:23,1120.50,1120.75,1120.50,1120.75,7,261,268.00
09/07/2004,13:24,1120.50,1120.75,1120.50,1120.75,121,124,245.00
09/07/2004,13:25,1120.75,1120.75,1120.50,1120.50,47,61,108.00
09/07/2004,13:26,1120.75,1121.00,1120.50,1120.75,1200,360,1560.00
09/07/2004,13:27,1120.50,1120.75,1119.50,1120.00,1034,4297,5331.00
09/07/2004,13:28,1119.75,1120.25,1119.50,1119.50,730,796,1526.00
09/07/2004,13:29,1119.75,1120.00,1119.50,1120.00,221,1199,1420.00
09/07/2004,13:30,1120.00,1120.00,1119.75,1119.75,199,120,319.00
09/07/2004,13:31,1119.75,1120.25,1119.75,1120.00,902,526,1428.00
09/07/2004,13:32,1120.25,1120.25,1120.00,1120.00,55,328,383.00
09/07/2004,13:33,1120.25,1120.50,1120.00,1120.25,1421,215,1636.00
09/07/2004,13:34,1120.25,1120.25,1119.50,1119.50,653,1716,2369.00
09/07/2004,13:35,1119.75,1119.75,1118.50,1119.00,1182,7170,8352.00
09/07/2004,13:36,1118.75,1119.00,1117.25,1117.75,1023,7400,8423.00
09/07/2004,13:37,1117.75,1118.50,1117.75,1118.50,972,1082,2054.00
09/07/2004,13:38,1118.50,1118.75,1118.25,1118.75,895,505,1400.00
09/07/2004,13:39,1118.50,1118.75,1118.00,1118.25,194,1644,1838.00
09/07/2004,13:40,1118.25,1118.25,1118.00,1118.00,195,732,927.00
09/07/2004,13:41,1118.00,1118.50,1118.00,1118.25,522,1235,1757.00
09/07/2004,13:42,1118.50,1118.75,1118.25,1118.50,755,337,1092.00
09/07/2004,13:43,1118.25,1118.50,1117.50,1117.75,884,1480,2364.00
09/07/2004,13:44,1117.75,1117.75,1116.50,1117.00,2286,4595,6881.00
09/07/2004,13:45,1116.75,1117.75,1116.75,1117.75,3075,1162,4237.00
09/07/2004,13:46,1117.75,1118.00,1117.50,1117.50,366,657,1023.00
09/07/2004,13:47,1117.50,1117.75,1117.00,1117.00,350,1835,2185.00
09/07/2004,13:48,1117.00,1117.75,1117.00,1117.50,677,286,963.00
09/07/2004,13:49,1117.25,1117.50,1116.25,1116.75,1183,4223,5406.00
09/07/2004,13:50,1116.50,1117.50,1116.50,1117.50,2080,1122,3202.00
09/07/2004,13:51,1117.50,1117.50,1116.75,1117.00,538,776,1314.00
09/07/2004,13:52,1117.25,1117.25,1116.75,1117.00,238,702,940.00
09/07/2004,13:53,1117.25,1117.50,1116.75,1117.50,1491,1048,2539.00
09/07/2004,13:54,1117.50,1117.75,1117.25,1117.75,1866,767,2633.00
09/07/2004,13:55,1117.75,1118.25,1117.50,1118.00,1128,925,2053.00
09/07/2004,13:56,1118.00,1118.50,1117.75,1118.50,2066,149,2215.00
09/07/2004,13:57,1118.50,1119.00,1118.00,1118.25,1850,1172,3022.00
09/07/2004,13:58,1118.25,1118.75,1118.25,1118.75,1192,203,1395.00
09/07/2004,13:59,1118.50,1118.75,1118.00,1118.00,252,523,775.00
09/07/2004,14:00,1118.00,1118.50,1118.00,1118.00,288,364,652.00
09/07/2004,14:01,1118.00,1118.25,1117.75,1117.75,73,763,836.00
09/07/2004,14:02,1117.75,1118.00,1117.75,1117.75,90,32,122.00
09/07/2004,14:03,1117.75,1119.00,1117.75,1119.00,1749,263,2012.00
09/07/2004,14:04,1119.00,1119.25,1118.75,1118.75,2068,562,2630.00
09/07/2004,14:05,1118.75,1118.75,1118.50,1118.75,524,368,892.00
09/07/2004,14:06,1118.75,1119.25,1118.75,1118.75,508,162,670.00
09/07/2004,14:07,1118.75,1119.00,1118.50,1118.50,47,228,275.00
09/07/2004,14:08,1118.50,1118.75,1118.00,1118.50,481,698,1179.00
09/07/2004,14:09,1118.50,1119.00,1118.25,1118.75,362,15,377.00
09/07/2004,14:10,1119.00,1119.00,1118.75,1118.75,149,267,416.00
09/07/2004,14:11,1118.75,1119.00,1118.00,1118.25,177,1477,1654.00
09/07/2004,14:12,1118.25,1118.75,1118.00,1118.75,696,46,742.00
09/07/2004,14:13,1118.50,1119.00,1118.25,1118.50,284,383,667.00
09/07/2004,14:14,1118.50,1119.00,1118.50,1118.75,465,51,516.00
09/07/2004,14:15,1118.75,1119.00,1118.25,1118.50,264,182,446.00
09/07/2004,14:16,1118.25,1119.00,1118.25,1118.75,1506,221,1727.00
09/07/2004,14:17,1118.75,1119.50,1118.75,1119.50,979,291,1270.00
09/07/2004,14:18,1119.25,1119.50,1118.75,1118.75,178,758,936.00
09/07/2004,14:19,1119.00,1119.00,1118.75,1118.75,580,434,1014.00
09/07/2004,14:20,1118.75,1118.75,1118.50,1118.50,28,293,321.00
09/07/2004,14:21,1118.50,1119.25,1118.50,1118.75,866,223,1089.00
09/07/2004,14:22,1119.00,1119.25,1118.75,1119.00,363,68,431.00
09/07/2004,14:23,1119.00,1119.00,1118.75,1118.75,4,422,426.00
09/07/2004,14:24,1118.75,1118.75,1118.25,1118.75,92,974,1066.00
09/07/2004,14:25,1118.50,1118.50,1118.25,1118.25,15,527,542.00
09/07/2004,14:26,1118.50,1118.50,1117.50,1117.50,367,2196,2563.00
09/07/2004,14:27,1117.50,1117.75,1117.25,1117.75,204,654,858.00
09/07/2004,14:28,1117.50,1117.75,1117.25,1117.50,574,494,1068.00
09/07/2004,14:29,1117.50,1118.00,1117.25,1117.75,771,306,1077.00
09/07/2004,14:30,1117.75,1118.00,1117.50,1117.75,254,282,536.00
09/07/2004,14:31,1117.50,1118.25,1117.50,1118.25,819,1416,2235.00
09/07/2004,14:32,1118.25,1118.50,1118.00,1118.25,1459,326,1785.00
09/07/2004,14:33,1118.25,1118.25,1117.50,1118.00,209,316,525.00
09/07/2004,14:34,1117.75,1118.25,1117.75,1118.00,241,62,303.00
09/07/2004,14:35,1118.00,1118.25,1118.00,1118.00,22,53,75.00
09/07/2004,14:36,1118.00,1118.25,1117.75,1118.00,402,531,933.00
09/07/2004,14:37,1118.00,1118.50,1118.00,1118.00,566,840,1406.00
09/07/2004,14:38,1118.00,1118.25,1118.00,1118.00,37,44,81.00
09/07/2004,14:39,1118.00,1118.75,1118.00,1118.75,893,10,903.00
09/07/2004,14:40,1118.75,1120.00,1118.50,1120.00,4757,553,5310.00
09/07/2004,14:41,1119.75,1120.00,1119.25,1120.00,1535,1874,3409.00
09/07/2004,14:42,1119.75,1120.25,1119.75,1120.00,1569,884,2453.00
09/07/2004,14:43,1120.00,1120.50,1120.00,1120.25,2251,313,2564.00
09/07/2004,14:44,1120.25,1120.50,1120.00,1120.00,1050,720,1770.00
09/07/2004,14:45,1120.25,1120.25,1119.75,1120.25,408,334,742.00
09/07/2004,14:46,1120.25,1120.50,1119.75,1120.25,1597,739,2336.00
09/07/2004,14:47,1120.00,1120.25,1119.75,1120.25,636,557,1193.00
09/07/2004,14:48,1120.00,1120.25,1119.75,1120.00,300,804,1104.00
09/07/2004,14:49,1120.25,1120.25,1120.00,1120.25,1244,32,1276.00
09/07/2004,14:50,1120.25,1120.50,1120.00,1120.00,287,341,628.00
09/07/2004,14:51,1120.25,1120.25,1120.00,1120.25,373,1073,1446.00
09/07/2004,14:52,1120.25,1120.75,1120.00,1120.50,1885,116,2001.00
09/07/2004,14:53,1120.75,1121.25,1120.50,1121.00,3084,1265,4349.00
09/07/2004,14:54,1120.75,1121.25,1120.75,1121.25,2161,275,2436.00
09/07/2004,14:55,1121.00,1121.50,1121.00,1121.25,1960,980,2940.00
09/07/2004,14:56,1121.25,1121.75,1121.25,1121.50,2123,726,2849.00
09/07/2004,14:57,1121.50,1121.75,1121.25,1121.50,1732,202,1934.00
09/07/2004,14:58,1121.50,1121.50,1121.25,1121.25,863,1023,1886.00
09/07/2004,14:59,1121.25,1121.75,1121.25,1121.75,825,356,1181.00
09/07/2004,15:00,1121.50,1121.75,1121.25,1121.50,609,1697,2306.00
09/07/2004,15:01,1121.50,1122.00,1121.25,1121.50,3156,2331,5487.00
09/07/2004,15:02,1121.50,1121.75,1121.25,1121.50,596,796,1392.00
09/07/2004,15:03,1121.50,1121.75,1121.25,1121.50,674,285,959.00
09/07/2004,15:04,1121.75,1121.75,1121.50,1121.50,329,310,639.00
09/07/2004,15:05,1121.50,1121.75,1121.50,1121.75,284,233,517.00
09/07/2004,15:06,1121.75,1121.75,1121.50,1121.50,303,87,390.00
09/07/2004,15:07,1121.50,1122.00,1121.50,1122.00,875,170,1045.00
09/07/2004,15:08,1121.75,1122.00,1121.75,1121.75,146,188,334.00
09/07/2004,15:09,1121.75,1122.00,1121.50,1121.50,722,1097,1819.00
09/07/2004,15:10,1121.75,1122.00,1121.50,1122.00,732,144,876.00
09/07/2004,15:11,1121.75,1122.00,1121.75,1122.00,139,199,338.00
09/07/2004,15:12,1121.75,1122.25,1121.75,1122.00,1190,499,1689.00
09/07/2004,15:13,1122.25,1122.50,1122.00,1122.00,1994,1069,3063.00
09/07/2004,15:14,1122.00,1122.25,1122.00,1122.25,305,972,1277.00
09/07/2004,15:15,1122.25,1122.50,1121.75,1122.00,2658,3759,6417.00
09/07/2004,15:16,1122.25,1122.25,1122.00,1122.00,156,32,188.00
09/07/2004,15:31,1122.00,1122.25,1121.75,1122.00,19,149,168.00
09/07/2004,15:32,1121.75,1122.00,1121.75,1122.00,3,223,226.00
09/07/2004,15:33,1122.00,1122.00,1121.75,1121.75,18,49,67.00
09/07/2004,15:34,1122.00,1122.00,1121.75,1121.75,12,108,120.00
09/07/2004,15:35,1121.75,1121.75,1121.75,1121.75,0,7,7.00
09/07/2004,15:36,1121.75,1121.75,1121.75,1121.75,0,15,15.00
09/07/2004,15:37,1121.75,1121.75,1121.50,1121.75,33,100,133.00
09/07/2004,15:38,1121.50,1121.75,1121.50,1121.75,4,7,11.00
09/07/2004,15:39,1121.75,1121.75,1121.50,1121.75,12,1,13.00
09/07/2004,15:41,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/07/2004,15:42,1121.75,1121.75,1121.75,1121.75,2,0,2.00
09/07/2004,15:43,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/07/2004,15:44,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/07/2004,15:45,1121.50,1121.75,1121.25,1121.25,102,210,312.00
09/07/2004,15:46,1121.50,1121.50,1121.50,1121.50,74,0,74.00
09/07/2004,15:47,1121.50,1121.50,1121.25,1121.50,138,2,140.00
09/07/2004,15:48,1121.50,1121.50,1121.25,1121.50,40,2,42.00
09/07/2004,15:49,1121.50,1121.50,1121.25,1121.50,11,6,17.00
09/07/2004,15:50,1121.25,1121.50,1121.25,1121.50,1,10,11.00
09/07/2004,15:51,1121.25,1121.50,1121.25,1121.50,14,1,15.00
09/07/2004,15:52,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/07/2004,15:53,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,15:55,1121.50,1121.50,1121.50,1121.50,58,0,58.00
09/07/2004,15:56,1121.50,1121.50,1121.50,1121.50,3,0,3.00
09/07/2004,15:57,1121.50,1121.50,1121.50,1121.50,3,0,3.00
09/07/2004,15:58,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/07/2004,15:59,1121.25,1121.50,1121.25,1121.25,4,16,20.00
09/07/2004,16:00,1121.25,1121.50,1121.25,1121.50,16,1,17.00
09/07/2004,17:01,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/07/2004,17:02,1121.50,1121.50,1121.50,1121.50,0,2,2.00
09/07/2004,17:05,1121.50,1121.50,1121.50,1121.50,0,4,4.00
09/07/2004,17:06,1121.50,1121.50,1121.50,1121.50,0,5,5.00
09/07/2004,17:15,1121.25,1121.50,1121.25,1121.50,1,1,2.00
09/07/2004,17:16,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,17:18,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,17:19,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/07/2004,17:20,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/07/2004,17:24,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/07/2004,17:25,1121.25,1121.25,1121.25,1121.25,0,107,107.00
09/07/2004,17:29,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,17:31,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/07/2004,17:33,1121.00,1121.25,1121.00,1121.25,2,4,6.00
09/07/2004,17:36,1121.00,1121.25,1121.00,1121.25,1,1,2.00
09/07/2004,17:37,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/07/2004,17:40,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/07/2004,17:43,1121.25,1121.25,1121.25,1121.25,8,0,8.00
09/07/2004,17:46,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/07/2004,17:47,1121.25,1121.25,1121.25,1121.25,13,0,13.00
09/07/2004,17:48,1121.25,1121.25,1121.25,1121.25,10,0,10.00
09/07/2004,17:52,1121.25,1121.25,1121.25,1121.25,112,0,112.00
09/07/2004,17:55,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/07/2004,17:58,1121.25,1121.25,1121.25,1121.25,3,0,3.00
09/07/2004,17:59,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,18:00,1121.25,1121.25,1121.25,1121.25,0,4,4.00
09/07/2004,18:02,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,18:04,1121.25,1121.25,1121.25,1121.25,0,9,9.00
09/07/2004,18:05,1121.25,1121.50,1121.25,1121.50,3,1,4.00
09/07/2004,18:06,1121.50,1121.50,1121.50,1121.50,10,0,10.00
09/07/2004,18:07,1121.25,1121.25,1121.25,1121.25,0,21,21.00
09/07/2004,18:22,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/07/2004,18:23,1121.25,1121.25,1121.25,1121.25,0,10,10.00
09/07/2004,18:24,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/07/2004,18:25,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/07/2004,18:27,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/07/2004,18:29,1121.25,1121.25,1121.25,1121.25,10,0,10.00
09/07/2004,18:34,1121.00,1121.00,1121.00,1121.00,0,20,20.00
09/07/2004,18:38,1121.00,1121.00,1121.00,1121.00,0,4,4.00
09/07/2004,18:40,1121.25,1121.25,1121.00,1121.00,50,10,60.00
09/07/2004,18:42,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/07/2004,18:45,1121.25,1121.25,1121.25,1121.25,4,0,4.00
09/07/2004,18:46,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/07/2004,18:48,1121.25,1121.25,1121.25,1121.25,3,0,3.00
09/07/2004,18:54,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/07/2004,18:55,1121.00,1121.00,1121.00,1121.00,0,5,5.00
09/07/2004,19:00,1121.00,1121.00,1121.00,1121.00,0,3,3.00
09/07/2004,19:01,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/07/2004,19:16,1121.25,1121.25,1121.25,1121.25,4,0,4.00
09/07/2004,19:17,1121.25,1121.25,1121.25,1121.25,6,0,6.00
09/07/2004,19:20,1121.25,1121.25,1121.25,1121.25,26,0,26.00
09/07/2004,19:21,1121.25,1121.25,1121.25,1121.25,4,0,4.00
09/07/2004,19:26,1121.00,1121.00,1121.00,1121.00,0,10,10.00
09/07/2004,19:27,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/07/2004,19:36,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/07/2004,19:37,1121.00,1121.25,1121.00,1121.25,6,1,7.00
09/07/2004,19:38,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/07/2004,19:39,1121.25,1121.25,1121.25,1121.25,10,0,10.00
09/07/2004,19:40,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/07/2004,19:44,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/07/2004,19:47,1121.25,1121.25,1121.25,1121.25,11,0,11.00
09/07/2004,19:51,1121.25,1121.25,1121.25,1121.25,3,0,3.00
09/07/2004,19:52,1121.25,1121.50,1121.25,1121.50,7,0,7.00
09/07/2004,19:54,1121.50,1121.50,1121.50,1121.50,41,0,41.00
09/07/2004,19:57,1121.25,1121.25,1121.25,1121.25,0,9,9.00
09/07/2004,19:58,1121.25,1121.25,1121.25,1121.25,0,7,7.00
09/07/2004,20:02,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,20:04,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,20:08,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,20:18,1121.25,1121.25,1121.25,1121.25,0,15,15.00
09/07/2004,20:21,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/07/2004,20:23,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/07/2004,20:26,1121.25,1121.25,1121.25,1121.25,17,0,17.00
09/07/2004,20:27,1121.25,1121.25,1121.25,1121.25,3,0,3.00
09/07/2004,20:28,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/07/2004,20:32,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/07/2004,20:38,1121.25,1121.25,1121.25,1121.25,6,0,6.00
09/07/2004,20:41,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/07/2004,20:45,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/07/2004,20:54,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/07/2004,20:57,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/07/2004,20:58,1121.25,1121.50,1121.25,1121.50,17,0,17.00
09/07/2004,21:01,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,21:03,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,21:04,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,21:09,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,21:13,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/07/2004,21:24,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,21:25,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/07/2004,21:26,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,21:37,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/07/2004,21:45,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/07/2004,22:03,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,22:06,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,22:13,1121.50,1121.50,1121.50,1121.50,54,0,54.00
09/07/2004,22:15,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,22:28,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,22:29,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,22:33,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/07/2004,22:52,1121.25,1121.25,1121.25,1121.25,0,15,15.00
09/07/2004,22:54,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,22:57,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/07/2004,23:05,1121.25,1121.25,1121.25,1121.25,0,10,10.00
09/07/2004,23:06,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/07/2004,23:10,1121.25,1121.25,1121.00,1121.00,0,5,5.00
09/07/2004,23:11,1121.50,1121.50,1121.50,1121.50,20,0,20.00
09/07/2004,23:12,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,23:20,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/07/2004,23:21,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,23:24,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,23:30,1121.50,1121.50,1121.50,1121.50,10,0,10.00
09/07/2004,23:34,1121.25,1121.25,1121.25,1121.25,0,11,11.00
09/07/2004,23:35,1121.25,1121.25,1121.25,1121.25,0,11,11.00
09/07/2004,23:39,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,23:41,1121.25,1121.25,1121.25,1121.25,0,8,8.00
09/07/2004,23:43,1121.25,1121.25,1121.25,1121.25,0,4,4.00
09/07/2004,23:44,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,23:45,1121.25,1121.25,1121.25,1121.25,0,6,6.00
09/07/2004,23:46,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/07/2004,23:52,1121.25,1121.25,1121.25,1121.25,0,12,12.00
09/07/2004,23:54,1121.00,1121.00,1121.00,1121.00,0,5,5.00
09/07/2004,23:59,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/08/2004,00:00,1121.25,1121.25,1121.25,1121.25,5,0,5.00
09/08/2004,00:01,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/08/2004,00:02,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/08/2004,00:15,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/08/2004,00:16,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/08/2004,00:21,1121.25,1121.25,1121.25,1121.25,6,0,6.00
09/08/2004,00:25,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/08/2004,00:28,1121.50,1121.50,1121.50,1121.50,12,0,12.00
09/08/2004,00:29,1121.50,1121.50,1121.50,1121.50,10,0,10.00
09/08/2004,00:30,1121.25,1121.25,1121.00,1121.25,2,12,14.00
09/08/2004,00:32,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/08/2004,00:35,1121.00,1121.00,1121.00,1121.00,0,6,6.00
09/08/2004,00:39,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/08/2004,00:50,1121.00,1121.00,1121.00,1121.00,0,20,20.00
09/08/2004,00:52,1121.00,1121.00,1121.00,1121.00,0,20,20.00
09/08/2004,00:57,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/08/2004,01:00,1121.00,1121.00,1121.00,1121.00,0,30,30.00
09/08/2004,01:01,1121.25,1121.25,1121.25,1121.25,4,0,4.00
09/08/2004,01:02,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/08/2004,01:07,1121.00,1121.00,1121.00,1121.00,0,5,5.00
09/08/2004,01:09,1121.25,1121.25,1121.00,1121.00,1,49,50.00
09/08/2004,01:12,1121.00,1121.00,1120.75,1121.00,1,2,3.00
09/08/2004,01:13,1121.00,1121.00,1121.00,1121.00,3,0,3.00
09/08/2004,01:15,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/08/2004,01:16,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/08/2004,01:18,1120.75,1121.00,1120.75,1121.00,1,10,11.00
09/08/2004,01:23,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/08/2004,01:25,1120.75,1120.75,1120.75,1120.75,0,25,25.00
09/08/2004,01:27,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/08/2004,01:29,1120.75,1120.75,1120.75,1120.75,0,4,4.00
09/08/2004,01:30,1121.00,1121.00,1120.75,1120.75,1,67,68.00
09/08/2004,01:31,1120.50,1120.50,1120.50,1120.50,0,3,3.00
09/08/2004,01:33,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/08/2004,01:34,1120.75,1120.75,1120.75,1120.75,6,0,6.00
09/08/2004,01:35,1120.75,1120.75,1120.75,1120.75,7,0,7.00
09/08/2004,01:36,1120.75,1120.75,1120.75,1120.75,4,0,4.00
09/08/2004,01:44,1120.50,1120.50,1120.50,1120.50,0,5,5.00
09/08/2004,01:46,1120.75,1120.75,1120.75,1120.75,12,0,12.00
09/08/2004,01:47,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/08/2004,01:48,1120.75,1120.75,1120.75,1120.75,12,0,12.00
09/08/2004,01:52,1120.75,1120.75,1120.50,1120.50,2,2,4.00
09/08/2004,01:53,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/08/2004,01:54,1120.75,1120.75,1120.75,1120.75,21,0,21.00
09/08/2004,01:59,1120.75,1120.75,1120.75,1120.75,41,0,41.00
09/08/2004,02:00,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/08/2004,02:01,1120.75,1120.75,1120.50,1120.50,1,50,51.00
09/08/2004,02:02,1120.50,1120.50,1120.50,1120.50,0,30,30.00
09/08/2004,02:03,1120.50,1120.50,1120.50,1120.50,0,71,71.00
09/08/2004,02:04,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/08/2004,02:05,1120.50,1120.75,1120.50,1120.75,73,24,97.00
09/08/2004,02:06,1121.00,1121.00,1120.75,1120.75,122,2,124.00
09/08/2004,02:08,1121.00,1121.00,1121.00,1121.00,11,0,11.00
09/08/2004,02:09,1120.75,1121.00,1120.75,1121.00,2,2,4.00
09/08/2004,02:10,1120.75,1120.75,1120.50,1120.50,5,82,87.00
09/08/2004,02:11,1120.50,1120.50,1120.50,1120.50,0,20,20.00
09/08/2004,02:12,1120.50,1120.50,1120.50,1120.50,0,46,46.00
09/08/2004,02:13,1120.50,1120.50,1120.50,1120.50,0,10,10.00
09/08/2004,02:14,1120.50,1120.75,1120.50,1120.50,1,13,14.00
09/08/2004,02:15,1120.50,1120.50,1120.25,1120.50,3,11,14.00
09/08/2004,02:16,1120.50,1120.50,1120.25,1120.50,25,43,68.00
09/08/2004,02:17,1120.50,1120.50,1120.50,1120.50,72,0,72.00
09/08/2004,02:18,1120.50,1120.50,1120.50,1120.50,74,0,74.00
09/08/2004,02:19,1120.50,1120.75,1120.50,1120.75,232,0,232.00
09/08/2004,02:20,1120.75,1120.75,1120.75,1120.75,19,0,19.00
09/08/2004,02:22,1120.50,1120.50,1120.25,1120.50,3,73,76.00
09/08/2004,02:23,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/08/2004,02:24,1120.50,1120.50,1120.50,1120.50,34,0,34.00
09/08/2004,02:25,1120.50,1120.50,1120.50,1120.50,1,0,1.00
09/08/2004,02:26,1120.50,1120.50,1120.50,1120.50,6,0,6.00
09/08/2004,02:29,1120.50,1120.50,1120.50,1120.50,11,0,11.00
09/08/2004,02:31,1120.50,1120.50,1120.50,1120.50,5,0,5.00
09/08/2004,02:32,1120.50,1120.75,1120.50,1120.75,25,0,25.00
09/08/2004,02:33,1120.75,1120.75,1120.75,1120.75,105,0,105.00
09/08/2004,02:34,1121.00,1121.00,1121.00,1121.00,10,0,10.00
09/08/2004,02:35,1120.75,1121.00,1120.75,1121.00,136,1,137.00
09/08/2004,02:36,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/08/2004,02:38,1120.75,1120.75,1120.75,1120.75,0,61,61.00
09/08/2004,02:39,1120.50,1120.50,1120.50,1120.50,0,3,3.00
09/08/2004,02:40,1120.50,1120.50,1120.25,1120.25,0,167,167.00
09/08/2004,02:41,1120.25,1120.25,1120.25,1120.25,0,49,49.00
09/08/2004,02:42,1120.25,1120.25,1120.25,1120.25,0,6,6.00
09/08/2004,02:43,1120.00,1120.25,1120.00,1120.00,6,275,281.00
09/08/2004,02:44,1120.00,1120.00,1120.00,1120.00,0,20,20.00
09/08/2004,02:45,1119.75,1120.00,1119.75,1120.00,39,15,54.00
09/08/2004,02:46,1120.00,1120.00,1120.00,1120.00,1,0,1.00
09/08/2004,02:47,1120.25,1120.25,1120.25,1120.25,8,0,8.00
09/08/2004,02:49,1120.00,1120.00,1120.00,1120.00,0,46,46.00
09/08/2004,02:50,1120.00,1120.00,1120.00,1120.00,0,6,6.00
09/08/2004,02:51,1120.00,1120.00,1120.00,1120.00,0,1,1.00
09/08/2004,02:54,1120.25,1120.25,1120.25,1120.25,125,0,125.00
09/08/2004,02:55,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/08/2004,02:56,1120.25,1120.25,1120.25,1120.25,16,0,16.00
09/08/2004,02:57,1120.00,1120.00,1120.00,1120.00,0,30,30.00
09/08/2004,02:58,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/08/2004,02:59,1120.25,1120.25,1120.25,1120.25,10,0,10.00
09/08/2004,03:00,1120.00,1120.00,1120.00,1120.00,0,32,32.00
09/08/2004,03:01,1119.75,1119.75,1119.75,1119.75,0,5,5.00
09/08/2004,03:02,1119.75,1119.75,1119.75,1119.75,0,7,7.00
09/08/2004,03:04,1120.00,1120.00,1120.00,1120.00,75,0,75.00
09/08/2004,03:09,1120.00,1120.00,1120.00,1120.00,13,0,13.00
09/08/2004,03:10,1120.00,1120.00,1120.00,1120.00,8,0,8.00
09/08/2004,03:12,1120.00,1120.00,1120.00,1120.00,3,0,3.00
09/08/2004,03:13,1120.25,1120.25,1120.25,1120.25,116,0,116.00
09/08/2004,03:14,1120.25,1120.25,1120.25,1120.25,39,0,39.00
09/08/2004,03:15,1120.25,1120.25,1120.00,1120.00,119,15,134.00
09/08/2004,03:16,1120.25,1120.25,1120.25,1120.25,3,0,3.00
09/08/2004,03:17,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/08/2004,03:18,1120.25,1120.25,1120.00,1120.00,5,55,60.00
09/08/2004,03:19,1120.00,1120.25,1120.00,1120.25,212,25,237.00
09/08/2004,03:20,1120.00,1120.50,1120.00,1120.25,121,16,137.00
09/08/2004,03:21,1120.25,1120.50,1120.25,1120.25,1,15,16.00
09/08/2004,03:22,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/08/2004,03:23,1120.25,1120.25,1120.25,1120.25,0,30,30.00
09/08/2004,03:24,1120.25,1120.25,1120.25,1120.25,0,5,5.00
09/08/2004,03:25,1120.25,1120.25,1120.25,1120.25,0,20,20.00
09/08/2004,03:26,1120.00,1120.00,1120.00,1120.00,0,10,10.00
09/08/2004,03:27,1120.00,1120.00,1120.00,1120.00,0,6,6.00
09/08/2004,03:28,1119.75,1120.00,1119.75,1120.00,39,18,57.00
09/08/2004,03:32,1120.00,1120.00,1120.00,1120.00,5,0,5.00
09/08/2004,03:34,1119.75,1119.75,1119.50,1119.50,0,128,128.00
09/08/2004,03:35,1119.75,1119.75,1119.50,1119.50,25,1,26.00
09/08/2004,03:36,1119.75,1119.75,1119.75,1119.75,11,0,11.00
09/08/2004,03:37,1119.75,1119.75,1119.75,1119.75,81,0,81.00
09/08/2004,03:38,1120.00,1120.00,1120.00,1120.00,3,0,3.00
09/08/2004,03:39,1120.00,1120.00,1119.75,1119.75,4,1,5.00
09/08/2004,03:40,1120.00,1120.00,1120.00,1120.00,8,0,8.00
09/08/2004,03:41,1120.00,1120.00,1119.50,1119.75,2,20,22.00
09/08/2004,03:42,1119.50,1119.50,1119.50,1119.50,0,80,80.00
09/08/2004,03:43,1119.75,1119.75,1119.75,1119.75,38,0,38.00
09/08/2004,03:44,1119.75,1119.75,1119.75,1119.75,10,0,10.00
09/08/2004,03:47,1119.75,1119.75,1119.75,1119.75,5,0,5.00
09/08/2004,03:48,1120.00,1120.00,1120.00,1120.00,8,0,8.00
09/08/2004,03:49,1120.00,1120.00,1120.00,1120.00,2,0,2.00
09/08/2004,03:50,1120.00,1120.00,1120.00,1120.00,111,0,111.00
09/08/2004,03:51,1119.75,1119.75,1119.75,1119.75,0,55,55.00
09/08/2004,03:52,1119.75,1119.75,1119.75,1119.75,0,16,16.00
09/08/2004,03:53,1119.75,1119.75,1119.50,1119.50,0,13,13.00
09/08/2004,03:54,1119.50,1119.50,1119.50,1119.50,0,6,6.00
09/08/2004,03:55,1119.50,1119.75,1119.50,1119.75,3,1,4.00
09/08/2004,03:56,1119.50,1119.75,1119.50,1119.50,50,15,65.00
09/08/2004,03:57,1119.75,1119.75,1119.75,1119.75,21,0,21.00
09/08/2004,03:58,1119.75,1119.75,1119.75,1119.75,5,0,5.00
09/08/2004,03:59,1119.75,1119.75,1119.75,1119.75,2,0,2.00
09/08/2004,04:02,1119.75,1119.75,1119.50,1119.50,100,157,257.00
09/08/2004,04:03,1119.50,1119.50,1119.50,1119.50,0,9,9.00
09/08/2004,04:04,1119.25,1119.25,1119.00,1119.25,135,209,344.00
09/08/2004,04:05,1119.25,1119.50,1119.00,1119.00,105,9,114.00
09/08/2004,04:06,1119.25,1119.25,1119.25,1119.25,8,0,8.00
09/08/2004,04:07,1119.00,1119.00,1118.75,1119.00,1,157,158.00
09/08/2004,04:08,1119.00,1119.00,1118.75,1119.00,173,1,174.00
09/08/2004,04:09,1119.00,1119.00,1119.00,1119.00,47,0,47.00
09/08/2004,04:10,1118.75,1119.00,1118.75,1119.00,2,14,16.00
09/08/2004,04:11,1119.00,1119.00,1119.00,1119.00,19,0,19.00
09/08/2004,04:12,1119.25,1119.25,1119.00,1119.00,15,30,45.00
09/08/2004,04:13,1119.00,1119.00,1119.00,1119.00,0,5,5.00
09/08/2004,04:14,1119.00,1119.25,1119.00,1119.00,1,18,19.00
09/08/2004,04:15,1119.00,1119.00,1119.00,1119.00,0,5,5.00
09/08/2004,04:16,1119.00,1119.25,1119.00,1119.25,4,19,23.00
09/08/2004,04:17,1119.25,1119.25,1119.25,1119.25,112,0,112.00
09/08/2004,04:18,1119.50,1119.50,1119.25,1119.25,2,6,8.00
09/08/2004,04:19,1119.25,1119.25,1119.00,1119.00,1,195,196.00
09/08/2004,04:20,1119.00,1119.00,1119.00,1119.00,0,15,15.00
09/08/2004,04:21,1119.00,1119.25,1119.00,1119.25,3,2,5.00
09/08/2004,04:22,1119.25,1119.25,1119.25,1119.25,36,0,36.00
09/08/2004,04:23,1119.25,1119.50,1119.25,1119.50,83,0,83.00
09/08/2004,04:24,1119.25,1119.25,1119.25,1119.25,0,18,18.00
09/08/2004,04:25,1119.25,1119.25,1119.25,1119.25,0,10,10.00
09/08/2004,04:27,1119.00,1119.00,1119.00,1119.00,0,21,21.00
09/08/2004,04:28,1119.00,1119.00,1119.00,1119.00,0,10,10.00
09/08/2004,04:29,1119.00,1119.00,1118.75,1119.00,19,4,23.00
09/08/2004,04:30,1119.00,1119.00,1118.75,1118.75,54,1,55.00
09/08/2004,04:31,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/08/2004,04:32,1119.00,1119.00,1119.00,1119.00,24,0,24.00
09/08/2004,04:33,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/08/2004,04:34,1119.00,1119.00,1119.00,1119.00,2,0,2.00
09/08/2004,04:35,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/08/2004,04:36,1118.75,1118.75,1118.75,1118.75,0,30,30.00
09/08/2004,04:38,1119.00,1119.25,1119.00,1119.00,125,12,137.00
09/08/2004,04:39,1119.00,1119.00,1119.00,1119.00,0,4,4.00
09/08/2004,04:40,1118.75,1118.75,1118.75,1118.75,0,6,6.00
09/08/2004,04:42,1119.00,1119.00,1119.00,1119.00,1,0,1.00
09/08/2004,04:43,1119.00,1119.00,1119.00,1119.00,5,0,5.00
09/08/2004,04:44,1119.00,1119.00,1119.00,1119.00,10,0,10.00
09/08/2004,04:47,1119.00,1119.00,1118.75,1119.00,39,1,40.00
09/08/2004,04:48,1119.00,1119.00,1119.00,1119.00,24,0,24.00
09/08/2004,04:50,1119.00,1119.00,1119.00,1119.00,11,0,11.00
09/08/2004,04:52,1119.25,1119.25,1119.00,1119.00,1,6,7.00
09/08/2004,04:53,1119.25,1119.25,1119.25,1119.25,1,0,1.00
09/08/2004,04:58,1119.00,1119.00,1119.00,1119.00,0,27,27.00
09/08/2004,04:59,1119.00,1119.00,1119.00,1119.00,0,6,6.00
09/08/2004,05:00,1119.00,1119.00,1119.00,1119.00,0,28,28.00
09/08/2004,05:02,1119.00,1119.00,1119.00,1119.00,0,2,2.00
09/08/2004,05:03,1119.00,1119.00,1119.00,1119.00,0,1,1.00
09/08/2004,05:04,1119.00,1119.00,1119.00,1119.00,0,8,8.00
09/08/2004,05:05,1119.00,1119.25,1119.00,1119.25,5,1,6.00
09/08/2004,05:08,1119.25,1119.25,1119.25,1119.25,94,0,94.00
09/08/2004,05:09,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/08/2004,05:10,1119.50,1119.50,1119.50,1119.50,13,0,13.00
09/08/2004,05:11,1119.50,1119.50,1119.50,1119.50,2,0,2.00
09/08/2004,05:12,1119.50,1119.75,1119.50,1119.50,45,14,59.00
09/08/2004,05:13,1119.50,1119.50,1119.50,1119.50,0,17,17.00
09/08/2004,05:14,1119.50,1119.50,1119.50,1119.50,0,9,9.00
09/08/2004,05:15,1119.50,1119.50,1119.50,1119.50,0,2,2.00
09/08/2004,05:16,1119.50,1119.50,1119.50,1119.50,0,4,4.00
09/08/2004,05:17,1119.50,1119.50,1119.50,1119.50,0,3,3.00
09/08/2004,05:18,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/08/2004,05:19,1119.50,1119.50,1119.50,1119.50,0,4,4.00
09/08/2004,05:20,1119.50,1119.50,1119.50,1119.50,0,31,31.00
09/08/2004,05:21,1119.50,1119.75,1119.50,1119.75,1,11,12.00
09/08/2004,05:24,1119.75,1119.75,1119.50,1119.50,4,11,15.00
09/08/2004,05:25,1119.50,1119.50,1119.50,1119.50,0,6,6.00
09/08/2004,05:27,1119.75,1119.75,1119.75,1119.75,31,0,31.00
09/08/2004,05:28,1119.75,1119.75,1119.75,1119.75,98,0,98.00
09/08/2004,05:29,1119.75,1120.00,1119.50,1120.00,8,8,16.00
09/08/2004,05:31,1120.00,1120.00,1120.00,1120.00,31,0,31.00
09/08/2004,05:32,1120.00,1120.00,1120.00,1120.00,42,0,42.00
09/08/2004,05:33,1120.00,1120.00,1119.75,1120.00,3,2,5.00
09/08/2004,05:35,1120.00,1120.25,1120.00,1120.00,96,5,101.00
09/08/2004,05:36,1120.00,1120.00,1120.00,1120.00,0,11,11.00
09/08/2004,05:37,1120.00,1120.00,1120.00,1120.00,0,25,25.00
09/08/2004,05:38,1120.00,1120.00,1120.00,1120.00,0,124,124.00
09/08/2004,05:39,1120.00,1120.00,1119.75,1119.75,0,6,6.00
09/08/2004,05:40,1120.00,1120.00,1120.00,1120.00,70,0,70.00
09/08/2004,05:41,1120.00,1120.00,1120.00,1120.00,8,0,8.00
09/08/2004,05:46,1120.00,1120.00,1120.00,1120.00,1,0,1.00
09/08/2004,05:48,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/08/2004,05:49,1120.00,1120.00,1120.00,1120.00,0,1,1.00
09/08/2004,05:50,1120.00,1120.25,1120.00,1120.25,2,1,3.00
09/08/2004,05:51,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/08/2004,05:53,1120.00,1120.00,1120.00,1120.00,0,76,76.00
09/08/2004,05:56,1119.75,1119.75,1119.75,1119.75,0,226,226.00
09/08/2004,05:57,1119.75,1119.75,1119.75,1119.75,0,83,83.00
09/08/2004,05:58,1119.75,1119.75,1119.75,1119.75,0,18,18.00
09/08/2004,06:00,1119.75,1119.75,1119.75,1119.75,0,20,20.00
09/08/2004,06:01,1119.75,1119.75,1119.75,1119.75,0,5,5.00
09/08/2004,06:02,1119.75,1119.75,1119.75,1119.75,0,2,2.00
09/08/2004,06:04,1120.00,1120.00,1120.00,1120.00,37,0,37.00
09/08/2004,06:05,1120.25,1120.25,1120.00,1120.00,1,1,2.00
09/08/2004,06:06,1120.00,1120.00,1120.00,1120.00,0,3,3.00
09/08/2004,06:08,1120.00,1120.00,1120.00,1120.00,0,47,47.00
09/08/2004,06:09,1119.75,1119.75,1119.75,1119.75,0,7,7.00
09/08/2004,06:10,1119.75,1119.75,1119.75,1119.75,0,49,49.00
09/08/2004,06:13,1119.75,1119.75,1119.75,1119.75,0,4,4.00
09/08/2004,06:16,1120.00,1120.00,1119.50,1119.50,3,26,29.00
09/08/2004,06:17,1119.75,1119.75,1119.50,1119.75,2,1,3.00
09/08/2004,06:18,1119.75,1119.75,1119.75,1119.75,5,0,5.00
09/08/2004,06:19,1119.50,1119.50,1119.50,1119.50,0,76,76.00
09/08/2004,06:20,1119.50,1119.50,1119.50,1119.50,0,19,19.00
09/08/2004,06:21,1119.75,1119.75,1119.75,1119.75,5,0,5.00
09/08/2004,06:22,1119.50,1119.50,1119.50,1119.50,0,25,25.00
09/08/2004,06:23,1119.50,1119.50,1119.50,1119.50,0,50,50.00
09/08/2004,06:24,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/08/2004,06:26,1119.50,1119.50,1119.50,1119.50,0,4,4.00
09/08/2004,06:27,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/08/2004,06:28,1119.75,1119.75,1119.75,1119.75,9,0,9.00
09/08/2004,06:31,1119.75,1119.75,1119.50,1119.50,1,1,2.00
09/08/2004,06:32,1119.75,1119.75,1119.75,1119.75,3,0,3.00
09/08/2004,06:33,1119.75,1120.00,1119.75,1120.00,40,0,40.00
09/08/2004,06:34,1120.00,1120.00,1119.75,1119.75,7,15,22.00
09/08/2004,06:35,1119.75,1119.75,1119.75,1119.75,0,7,7.00
09/08/2004,06:36,1120.00,1120.00,1119.75,1119.75,2,1,3.00
09/08/2004,06:37,1119.75,1119.75,1119.50,1119.75,2,5,7.00
09/08/2004,06:39,1119.50,1119.50,1119.50,1119.50,0,10,10.00
09/08/2004,06:42,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/08/2004,06:44,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/08/2004,06:45,1119.50,1119.50,1119.50,1119.50,0,1,1.00
09/08/2004,06:46,1119.75,1119.75,1119.75,1119.75,10,0,10.00
09/08/2004,06:47,1119.75,1119.75,1119.50,1119.50,22,1,23.00
09/08/2004,06:48,1119.75,1119.75,1119.75,1119.75,43,0,43.00
09/08/2004,06:49,1119.75,1120.00,1119.75,1120.00,3,1,4.00
09/08/2004,06:50,1120.00,1120.00,1119.75,1119.75,4,1,5.00
09/08/2004,06:51,1120.00,1120.00,1120.00,1120.00,102,0,102.00
09/08/2004,06:52,1119.75,1120.00,1119.75,1120.00,71,1,72.00
09/08/2004,06:53,1120.00,1120.25,1120.00,1120.00,52,4,56.00
09/08/2004,06:54,1120.00,1120.00,1120.00,1120.00,0,48,48.00
09/08/2004,06:55,1120.00,1120.25,1120.00,1120.25,2,57,59.00
09/08/2004,06:56,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/08/2004,06:57,1120.25,1120.25,1120.00,1120.00,1,20,21.00
09/08/2004,06:58,1120.00,1120.00,1120.00,1120.00,0,12,12.00
09/08/2004,06:59,1120.00,1120.00,1119.75,1119.75,0,4,4.00
09/08/2004,07:00,1120.00,1120.00,1120.00,1120.00,20,0,20.00
09/08/2004,07:01,1120.25,1120.25,1120.25,1120.25,1,0,1.00
09/08/2004,07:02,1120.00,1120.25,1120.00,1120.25,32,1,33.00
09/08/2004,07:04,1120.25,1120.25,1120.25,1120.25,28,0,28.00
09/08/2004,07:05,1120.25,1120.25,1120.00,1120.00,1,4,5.00
09/08/2004,07:06,1120.25,1120.25,1120.25,1120.25,64,0,64.00
09/08/2004,07:07,1120.00,1120.00,1120.00,1120.00,0,1,1.00
09/08/2004,07:09,1120.00,1120.25,1120.00,1120.25,24,1,25.00
09/08/2004,07:10,1120.25,1120.25,1120.00,1120.25,137,2,139.00
09/08/2004,07:11,1120.25,1120.50,1120.25,1120.50,61,0,61.00
09/08/2004,07:12,1120.50,1120.50,1120.50,1120.50,65,0,65.00
09/08/2004,07:13,1120.50,1120.50,1120.25,1120.25,1,2,3.00
09/08/2004,07:14,1120.25,1120.50,1120.25,1120.50,171,5,176.00
09/08/2004,07:15,1120.50,1120.75,1120.50,1120.75,5,0,5.00
09/08/2004,07:16,1120.50,1120.50,1120.50,1120.50,0,7,7.00
09/08/2004,07:17,1120.50,1120.50,1120.50,1120.50,0,7,7.00
09/08/2004,07:18,1120.50,1120.75,1120.50,1120.75,3,11,14.00
09/08/2004,07:19,1120.50,1120.75,1120.50,1120.50,1,12,13.00
09/08/2004,07:20,1120.50,1120.50,1120.25,1120.25,0,70,70.00
09/08/2004,07:21,1120.25,1120.50,1120.25,1120.50,2,4,6.00
09/08/2004,07:22,1120.50,1120.50,1120.50,1120.50,6,0,6.00
09/08/2004,07:23,1120.50,1120.50,1120.50,1120.50,3,0,3.00
09/08/2004,07:24,1120.50,1120.50,1120.25,1120.50,22,11,33.00
09/08/2004,07:25,1120.25,1120.50,1120.25,1120.25,89,227,316.00
09/08/2004,07:26,1120.25,1120.25,1120.00,1120.00,0,98,98.00
09/08/2004,07:27,1120.00,1120.00,1120.00,1120.00,0,82,82.00
09/08/2004,07:28,1120.00,1120.25,1120.00,1120.00,2,39,41.00
09/08/2004,07:29,1120.00,1120.00,1120.00,1120.00,0,29,29.00
09/08/2004,07:31,1120.25,1120.25,1120.00,1120.00,20,3,23.00
09/08/2004,07:32,1120.00,1120.00,1120.00,1120.00,0,1,1.00
09/08/2004,07:33,1120.00,1120.00,1120.00,1120.00,0,28,28.00
09/08/2004,07:35,1120.00,1120.00,1120.00,1120.00,0,5,5.00
09/08/2004,07:36,1120.25,1120.25,1120.25,1120.25,5,0,5.00
09/08/2004,07:37,1120.00,1120.00,1120.00,1120.00,0,7,7.00
09/08/2004,07:38,1120.00,1120.00,1120.00,1120.00,0,181,181.00
09/08/2004,07:39,1120.00,1120.00,1120.00,1120.00,0,40,40.00
09/08/2004,07:40,1120.00,1120.00,1120.00,1120.00,0,9,9.00
09/08/2004,07:41,1120.00,1120.00,1120.00,1120.00,0,67,67.00
09/08/2004,07:42,1119.75,1120.00,1119.75,1120.00,27,2,29.00
09/08/2004,07:43,1120.00,1120.00,1119.75,1120.00,95,202,297.00
09/08/2004,07:44,1120.00,1120.25,1119.75,1120.25,19,10,29.00
09/08/2004,07:45,1120.00,1120.00,1119.75,1120.00,172,39,211.00
09/08/2004,07:46,1120.00,1120.00,1119.75,1119.75,1,5,6.00
09/08/2004,07:47,1119.75,1119.75,1119.75,1119.75,0,29,29.00
09/08/2004,07:48,1120.00,1120.00,1119.75,1119.75,1,1,2.00
09/08/2004,07:49,1120.00,1120.00,1120.00,1120.00,2,0,2.00
09/08/2004,07:50,1119.75,1120.00,1119.75,1120.00,8,1,9.00
09/08/2004,07:51,1120.00,1120.00,1120.00,1120.00,1,0,1.00
09/08/2004,07:52,1120.00,1120.00,1119.75,1119.75,5,3,8.00
09/08/2004,07:53,1120.00,1120.00,1119.75,1119.75,8,90,98.00
09/08/2004,07:54,1119.75,1119.75,1119.75,1119.75,0,158,158.00
09/08/2004,07:55,1119.75,1120.00,1119.75,1119.75,1,223,224.00
09/08/2004,07:56,1119.75,1119.75,1119.75,1119.75,0,56,56.00
09/08/2004,07:57,1119.75,1119.75,1119.50,1119.75,3,82,85.00
09/08/2004,07:58,1119.50,1119.75,1119.50,1119.75,279,2,281.00
09/08/2004,07:59,1119.75,1120.00,1119.75,1119.75,11,5,16.00
09/08/2004,08:00,1119.75,1119.75,1119.75,1119.75,0,51,51.00
09/08/2004,08:01,1119.75,1120.00,1119.50,1120.00,69,123,192.00
09/08/2004,08:02,1120.00,1120.00,1119.75,1120.00,131,16,147.00
09/08/2004,08:03,1120.00,1120.50,1120.00,1120.25,374,61,435.00
09/08/2004,08:04,1120.25,1120.25,1120.25,1120.25,0,125,125.00
09/08/2004,08:05,1120.00,1120.25,1120.00,1120.25,5,284,289.00
09/08/2004,08:06,1120.00,1120.25,1120.00,1120.25,1,7,8.00
09/08/2004,08:07,1120.25,1120.25,1120.00,1120.25,128,5,133.00
09/08/2004,08:08,1120.25,1120.25,1120.25,1120.25,25,0,25.00
09/08/2004,08:09,1120.50,1120.50,1120.25,1120.25,100,2,102.00
09/08/2004,08:10,1120.50,1120.50,1120.25,1120.25,6,13,19.00
09/08/2004,08:11,1120.25,1120.25,1120.25,1120.25,0,37,37.00
09/08/2004,08:12,1120.25,1120.25,1120.25,1120.25,0,1,1.00
09/08/2004,08:13,1120.00,1120.25,1120.00,1120.25,1,87,88.00
09/08/2004,08:14,1120.00,1120.25,1120.00,1120.25,1,8,9.00
09/08/2004,08:15,1120.25,1120.25,1120.00,1120.25,10,8,18.00
09/08/2004,08:16,1120.25,1120.25,1120.25,1120.25,2,0,2.00
09/08/2004,08:17,1120.25,1120.25,1120.00,1120.25,105,1,106.00
09/08/2004,08:18,1120.25,1120.50,1120.25,1120.50,69,0,69.00
09/08/2004,08:19,1120.25,1120.25,1120.25,1120.25,0,89,89.00
09/08/2004,08:20,1120.25,1120.25,1120.00,1120.00,15,38,53.00
09/08/2004,08:21,1120.00,1120.25,1120.00,1120.00,8,31,39.00
09/08/2004,08:22,1120.00,1120.25,1120.00,1120.25,1,52,53.00
09/08/2004,08:23,1120.00,1120.25,1120.00,1120.25,55,1,56.00
09/08/2004,08:24,1120.00,1120.25,1120.00,1120.25,55,25,80.00
09/08/2004,08:25,1120.25,1120.25,1120.00,1120.00,31,8,39.00
09/08/2004,08:26,1120.00,1120.25,1120.00,1120.00,4,89,93.00
09/08/2004,08:27,1120.00,1120.25,1119.75,1119.75,9,253,262.00
09/08/2004,08:28,1119.75,1120.00,1119.25,1119.25,128,1165,1293.00
09/08/2004,08:29,1119.50,1119.50,1119.00,1119.50,367,894,1261.00
09/08/2004,08:30,1119.50,1119.75,1119.25,1119.25,647,363,1010.00
09/08/2004,08:31,1119.50,1119.75,1119.25,1119.75,1642,3099,4741.00
09/08/2004,08:32,1119.75,1119.75,1119.25,1119.75,564,813,1377.00
09/08/2004,08:33,1119.50,1120.25,1119.50,1120.00,1967,726,2693.00
09/08/2004,08:34,1120.00,1120.00,1119.50,1120.00,794,901,1695.00
09/08/2004,08:35,1120.00,1120.00,1119.25,1119.25,821,1654,2475.00
09/08/2004,08:36,1119.25,1119.75,1119.25,1119.50,1240,821,2061.00
09/08/2004,08:37,1119.25,1119.50,1118.75,1119.00,358,1038,1396.00
09/08/2004,08:38,1119.00,1119.25,1118.75,1119.00,1094,747,1841.00
09/08/2004,08:39,1119.00,1119.25,1118.50,1119.00,613,466,1079.00
09/08/2004,08:40,1119.00,1120.25,1119.00,1120.25,1103,111,1214.00
09/08/2004,08:41,1120.00,1120.75,1120.00,1120.50,1544,1027,2571.00
09/08/2004,08:42,1120.25,1120.75,1120.25,1120.25,259,285,544.00
09/08/2004,08:43,1120.50,1120.50,1119.75,1120.25,808,479,1287.00
09/08/2004,08:44,1120.50,1121.00,1120.25,1120.75,1769,803,2572.00
09/08/2004,08:45,1120.50,1120.75,1120.25,1120.50,1568,1300,2868.00
09/08/2004,08:46,1120.75,1120.75,1120.25,1120.25,881,923,1804.00
09/08/2004,08:47,1120.25,1120.50,1120.00,1120.25,201,1353,1554.00
09/08/2004,08:48,1120.25,1120.75,1120.25,1120.75,1991,266,2257.00
09/08/2004,08:49,1121.00,1121.00,1120.75,1121.00,2517,483,3000.00
09/08/2004,08:50,1121.00,1121.00,1120.25,1120.50,870,1425,2295.00
09/08/2004,08:51,1120.50,1120.75,1120.00,1120.00,134,925,1059.00
09/08/2004,08:52,1120.00,1120.25,1119.75,1120.25,505,1880,2385.00
09/08/2004,08:53,1120.00,1120.25,1120.00,1120.00,107,339,446.00
09/08/2004,08:54,1120.25,1120.75,1120.00,1120.50,1662,91,1753.00
09/08/2004,08:55,1120.75,1120.75,1120.25,1120.25,1468,774,2242.00
09/08/2004,08:56,1120.50,1120.75,1120.25,1120.50,376,498,874.00
09/08/2004,08:57,1120.50,1120.50,1120.00,1120.50,246,1105,1351.00
09/08/2004,08:58,1120.50,1120.75,1120.25,1120.25,963,124,1087.00
09/08/2004,08:59,1120.25,1120.50,1120.00,1120.25,265,967,1232.00
09/08/2004,09:00,1120.00,1120.25,1119.50,1119.50,134,1756,1890.00
09/08/2004,09:01,1119.50,1120.00,1119.25,1119.75,1913,1488,3401.00
09/08/2004,09:02,1120.00,1120.75,1119.75,1120.50,1801,301,2102.00
09/08/2004,09:03,1120.50,1121.00,1120.00,1120.50,1784,1768,3552.00
09/08/2004,09:04,1120.50,1120.50,1120.00,1120.00,788,404,1192.00
09/08/2004,09:05,1120.00,1120.75,1120.00,1120.50,1122,400,1522.00
09/08/2004,09:06,1120.50,1121.00,1120.25,1121.00,888,142,1030.00
09/08/2004,09:07,1121.00,1121.25,1120.75,1120.75,2070,1136,3206.00
09/08/2004,09:08,1121.00,1121.00,1120.25,1121.00,338,1482,1820.00
09/08/2004,09:09,1121.00,1121.00,1120.25,1120.25,208,900,1108.00
09/08/2004,09:10,1120.25,1120.75,1120.00,1120.50,630,763,1393.00
09/08/2004,09:11,1120.75,1120.75,1120.25,1120.50,186,332,518.00
09/08/2004,09:12,1120.75,1121.25,1120.50,1121.00,1220,378,1598.00
09/08/2004,09:13,1121.00,1121.50,1121.00,1121.25,1642,412,2054.00
09/08/2004,09:14,1121.25,1121.25,1120.75,1121.00,315,876,1191.00
09/08/2004,09:15,1121.00,1121.00,1120.25,1121.00,993,1530,2523.00
09/08/2004,09:16,1121.00,1121.75,1120.75,1121.50,3839,1442,5281.00
09/08/2004,09:17,1121.50,1121.75,1121.25,1121.25,140,1379,1519.00
09/08/2004,09:18,1121.00,1121.25,1120.75,1121.00,1106,791,1897.00
09/08/2004,09:19,1121.00,1121.75,1121.00,1121.75,2746,347,3093.00
09/08/2004,09:20,1121.75,1121.75,1121.00,1121.25,3353,655,4008.00
09/08/2004,09:21,1121.25,1121.50,1121.00,1121.25,160,822,982.00
09/08/2004,09:22,1121.25,1121.50,1121.25,1121.50,500,244,744.00
09/08/2004,09:23,1121.50,1122.00,1121.50,1122.00,2783,152,2935.00
09/08/2004,09:24,1122.00,1122.00,1121.50,1121.75,476,743,1219.00
09/08/2004,09:25,1121.75,1122.50,1121.75,1122.00,3783,875,4658.00
09/08/2004,09:26,1122.25,1122.50,1121.75,1122.25,3085,1026,4111.00
09/08/2004,09:27,1122.25,1122.75,1122.25,1122.50,1880,275,2155.00
09/08/2004,09:28,1122.50,1122.75,1122.25,1122.25,2606,1814,4420.00
09/08/2004,09:29,1122.50,1123.25,1122.50,1123.25,1770,384,2154.00
09/08/2004,09:30,1123.00,1123.50,1123.00,1123.00,4192,2447,6639.00
09/08/2004,09:31,1123.00,1123.25,1122.50,1122.50,1324,2886,4210.00
09/08/2004,09:32,1122.50,1122.75,1122.25,1122.50,187,2513,2700.00
09/08/2004,09:33,1122.50,1122.50,1121.75,1122.00,707,4121,4828.00
09/08/2004,09:34,1122.00,1122.25,1121.50,1122.00,1411,1957,3368.00
09/08/2004,09:35,1122.00,1122.25,1121.75,1122.00,267,460,727.00
09/08/2004,09:36,1121.75,1122.00,1121.50,1121.50,511,1054,1565.00
09/08/2004,09:37,1121.50,1122.50,1121.25,1122.50,2976,1474,4450.00
09/08/2004,09:38,1122.50,1123.00,1122.25,1122.75,3618,2358,5976.00
09/08/2004,09:39,1122.75,1123.00,1122.50,1122.75,501,464,965.00
09/08/2004,09:40,1122.50,1122.75,1122.25,1122.25,550,719,1269.00
09/08/2004,09:41,1122.50,1122.50,1122.00,1122.25,598,850,1448.00
09/08/2004,09:42,1122.25,1122.25,1121.25,1121.50,866,2311,3177.00
09/08/2004,09:43,1121.50,1121.75,1120.75,1121.00,1131,2157,3288.00
09/08/2004,09:44,1121.00,1121.25,1120.50,1120.50,183,1773,1956.00
09/08/2004,09:45,1120.50,1120.75,1120.25,1120.50,390,2290,2680.00
09/08/2004,09:46,1120.50,1120.75,1120.25,1120.50,469,551,1020.00
09/08/2004,09:47,1120.50,1120.75,1120.00,1120.00,358,2440,2798.00
09/08/2004,09:48,1120.00,1120.25,1120.00,1120.25,391,3727,4118.00
09/08/2004,09:49,1120.25,1120.25,1119.25,1119.50,968,5443,6411.00
09/08/2004,09:50,1119.25,1119.50,1118.50,1118.50,1058,5098,6156.00
09/08/2004,09:51,1118.75,1119.50,1118.50,1119.25,2668,1625,4293.00
09/08/2004,09:52,1119.25,1119.75,1119.25,1119.50,2550,1349,3899.00
09/08/2004,09:53,1119.50,1119.75,1119.25,1119.25,1204,676,1880.00
09/08/2004,09:54,1119.25,1119.50,1118.75,1118.75,647,1637,2284.00
09/08/2004,09:55,1118.75,1119.75,1118.75,1119.50,1415,1350,2765.00
09/08/2004,09:56,1119.75,1119.75,1119.50,1119.75,82,39,121.00
09/08/2004,09:57,1119.75,1120.25,1119.50,1119.75,1881,757,2638.00
09/08/2004,09:58,1119.75,1120.00,1119.25,1119.25,246,1555,1801.00
09/08/2004,09:59,1119.25,1119.25,1118.25,1119.00,857,1755,2612.00
09/08/2004,10:00,1119.00,1119.75,1119.00,1119.50,1504,856,2360.00
09/08/2004,10:01,1119.50,1119.50,1119.00,1119.50,405,461,866.00
09/08/2004,10:02,1119.25,1120.00,1119.25,1119.75,987,111,1098.00
09/08/2004,10:03,1120.00,1120.25,1119.75,1120.00,1939,216,2155.00
09/08/2004,10:04,1119.75,1120.00,1119.50,1119.75,523,1038,1561.00
09/08/2004,10:05,1119.75,1119.75,1119.50,1119.75,406,54,460.00
09/08/2004,10:06,1119.75,1120.00,1119.25,1120.00,576,538,1114.00
09/08/2004,10:07,1119.75,1120.25,1119.25,1119.50,957,671,1628.00
09/08/2004,10:08,1119.50,1120.00,1119.25,1119.75,794,484,1278.00
09/08/2004,10:09,1120.00,1120.00,1119.50,1119.50,122,259,381.00
09/08/2004,10:10,1119.75,1119.75,1119.25,1119.50,407,348,755.00
09/08/2004,10:11,1119.50,1119.75,1119.00,1119.25,731,1911,2642.00
09/08/2004,10:12,1119.25,1120.25,1119.25,1120.25,1705,135,1840.00
09/08/2004,10:13,1120.25,1120.50,1120.00,1120.25,1702,309,2011.00
09/08/2004,10:14,1120.50,1121.25,1120.25,1121.00,2878,600,3478.00
09/08/2004,10:15,1121.00,1121.00,1120.75,1120.75,466,855,1321.00
09/08/2004,10:16,1120.75,1120.75,1120.25,1120.50,273,1391,1664.00
09/08/2004,10:17,1120.50,1120.50,1120.25,1120.50,83,167,250.00
09/08/2004,10:18,1120.50,1120.75,1120.25,1120.25,439,223,662.00
09/08/2004,10:19,1120.25,1120.50,1120.00,1120.00,8,1322,1330.00
09/08/2004,10:20,1120.00,1120.50,1120.00,1120.00,492,831,1323.00
09/08/2004,10:21,1120.00,1120.50,1120.00,1120.25,104,370,474.00
09/08/2004,10:22,1120.50,1120.50,1120.00,1120.25,856,287,1143.00
09/08/2004,10:23,1120.25,1120.25,1120.00,1120.25,335,139,474.00
09/08/2004,10:24,1120.25,1120.25,1120.00,1120.25,560,30,590.00
09/08/2004,10:25,1120.00,1120.25,1120.00,1120.25,78,7,85.00
09/08/2004,10:26,1120.25,1120.25,1120.00,1120.25,17,173,190.00
09/08/2004,10:27,1120.25,1120.75,1120.00,1120.50,852,644,1496.00
09/08/2004,10:28,1120.75,1120.75,1120.50,1120.50,220,319,539.00
09/08/2004,10:29,1120.50,1120.50,1120.00,1120.25,175,897,1072.00
09/08/2004,10:30,1120.00,1120.25,1119.75,1119.75,247,744,991.00
09/08/2004,10:31,1120.00,1120.00,1119.50,1119.50,340,497,837.00
09/08/2004,10:32,1119.75,1120.00,1119.50,1119.75,449,298,747.00
09/08/2004,10:33,1119.75,1120.25,1119.50,1120.00,671,6,677.00
09/08/2004,10:34,1120.25,1120.50,1120.00,1120.25,320,418,738.00
09/08/2004,10:35,1120.50,1121.00,1120.25,1120.75,1658,292,1950.00
09/08/2004,10:36,1120.50,1121.00,1120.50,1120.75,1806,800,2606.00
09/08/2004,10:37,1120.75,1120.75,1120.50,1120.50,261,459,720.00
09/08/2004,10:38,1120.50,1121.25,1120.50,1121.00,948,409,1357.00
09/08/2004,10:39,1121.00,1121.25,1121.00,1121.25,236,34,270.00
09/08/2004,10:40,1121.00,1121.25,1120.75,1120.75,112,615,727.00
09/08/2004,10:41,1120.75,1121.00,1120.50,1121.00,244,797,1041.00
09/08/2004,10:42,1121.00,1121.25,1120.75,1121.00,638,60,698.00
09/08/2004,10:43,1121.00,1121.25,1120.75,1120.75,26,230,256.00
09/08/2004,10:44,1121.00,1121.00,1120.50,1120.75,19,1019,1038.00
09/08/2004,10:45,1120.75,1121.00,1120.75,1120.75,309,126,435.00
09/08/2004,10:46,1120.75,1120.75,1120.50,1120.50,15,161,176.00
09/08/2004,10:47,1120.75,1121.00,1120.50,1121.00,356,13,369.00
09/08/2004,10:48,1121.00,1121.25,1120.75,1121.00,687,119,806.00
09/08/2004,10:49,1121.00,1121.00,1120.50,1120.75,196,357,553.00
09/08/2004,10:50,1120.75,1121.00,1120.50,1120.50,179,294,473.00
09/08/2004,10:51,1120.75,1120.75,1120.00,1120.00,257,894,1151.00
09/08/2004,10:52,1120.00,1120.25,1119.75,1120.00,270,1358,1628.00
09/08/2004,10:53,1120.00,1120.00,1119.75,1120.00,409,348,757.00
09/08/2004,10:54,1120.00,1120.00,1119.25,1119.25,511,2364,2875.00
09/08/2004,10:55,1119.50,1119.50,1119.25,1119.25,481,157,638.00
09/08/2004,10:56,1119.25,1119.50,1119.25,1119.50,151,379,530.00
09/08/2004,10:57,1119.25,1119.50,1118.75,1119.25,924,1724,2648.00
09/08/2004,10:58,1119.00,1119.25,1118.75,1118.75,391,676,1067.00
09/08/2004,10:59,1118.75,1119.25,1118.75,1119.25,637,715,1352.00
09/08/2004,11:00,1119.25,1119.50,1119.00,1119.50,114,141,255.00
09/08/2004,11:01,1119.50,1119.50,1119.25,1119.25,54,506,560.00
09/08/2004,11:02,1119.25,1119.25,1118.75,1119.00,71,862,933.00
09/08/2004,11:03,1119.00,1119.50,1118.75,1119.50,184,72,256.00
09/08/2004,11:04,1119.25,1120.00,1119.25,1119.75,671,115,786.00
09/08/2004,11:05,1120.00,1120.00,1119.50,1119.75,37,366,403.00
09/08/2004,11:06,1119.50,1119.75,1119.00,1119.00,67,622,689.00
09/08/2004,11:07,1119.25,1119.50,1119.00,1119.50,515,18,533.00
09/08/2004,11:08,1119.50,1120.00,1119.50,1119.75,319,200,519.00
09/08/2004,11:09,1119.50,1120.00,1119.50,1120.00,243,18,261.00
09/08/2004,11:10,1120.00,1120.00,1119.75,1120.00,840,94,934.00
09/08/2004,11:11,1120.00,1120.25,1120.00,1120.25,301,70,371.00
09/08/2004,11:12,1120.25,1120.25,1120.00,1120.25,49,19,68.00
09/08/2004,11:13,1120.25,1120.50,1120.00,1120.00,726,189,915.00
09/08/2004,11:14,1120.25,1120.25,1119.75,1120.00,167,327,494.00
09/08/2004,11:15,1120.25,1120.25,1119.50,1119.50,16,847,863.00
09/08/2004,11:16,1119.25,1119.50,1119.25,1119.25,461,192,653.00
09/08/2004,11:17,1119.25,1119.50,1118.75,1119.00,595,1059,1654.00
09/08/2004,11:18,1119.00,1119.25,1118.75,1119.25,201,164,365.00
09/08/2004,11:19,1119.00,1119.75,1119.00,1119.50,321,74,395.00
09/08/2004,11:20,1119.25,1119.25,1119.00,1119.25,95,285,380.00
09/08/2004,11:21,1119.25,1119.25,1118.25,1118.25,306,2358,2664.00
09/08/2004,11:22,1118.25,1118.75,1117.75,1117.75,914,2595,3509.00
09/08/2004,11:23,1117.75,1118.25,1117.75,1118.00,1577,891,2468.00
09/08/2004,11:24,1118.00,1118.25,1117.75,1118.00,629,328,957.00
09/08/2004,11:25,1118.25,1118.25,1118.00,1118.25,683,107,790.00
09/08/2004,11:26,1118.00,1118.25,1117.75,1118.00,564,817,1381.00
09/08/2004,11:27,1118.00,1118.25,1117.75,1117.75,156,613,769.00
09/08/2004,11:28,1118.00,1118.25,1117.50,1118.00,1262,1733,2995.00
09/08/2004,11:29,1118.00,1118.25,1118.00,1118.00,273,341,614.00
09/08/2004,11:30,1118.25,1118.50,1118.00,1118.25,848,282,1130.00
09/08/2004,11:31,1118.25,1118.25,1117.50,1117.50,64,2300,2364.00
09/08/2004,11:32,1117.50,1117.75,1117.00,1117.25,882,1951,2833.00
09/08/2004,11:33,1117.50,1118.00,1117.25,1117.75,719,542,1261.00
09/08/2004,11:34,1117.75,1117.75,1117.50,1117.50,61,88,149.00
09/08/2004,11:35,1117.75,1117.75,1117.25,1117.50,228,781,1009.00
09/08/2004,11:36,1117.50,1117.75,1117.25,1117.75,271,139,410.00
09/08/2004,11:37,1117.50,1117.75,1117.00,1117.50,621,1097,1718.00
09/08/2004,11:38,1117.50,1117.75,1117.25,1117.50,199,393,592.00
09/08/2004,11:39,1117.50,1118.00,1117.25,1118.00,620,119,739.00
09/08/2004,11:40,1117.75,1118.00,1117.50,1117.75,939,567,1506.00
09/08/2004,11:41,1117.50,1117.75,1117.00,1117.25,305,788,1093.00
09/08/2004,11:42,1117.00,1117.50,1116.75,1116.75,661,1704,2365.00
09/08/2004,11:43,1116.75,1117.50,1116.75,1117.00,735,801,1536.00
09/08/2004,11:44,1117.00,1117.25,1116.75,1117.25,538,797,1335.00
09/08/2004,11:45,1117.25,1117.75,1117.00,1117.50,1345,104,1449.00
09/08/2004,11:46,1117.75,1118.00,1117.50,1117.75,689,200,889.00
09/08/2004,11:47,1117.50,1118.00,1117.50,1117.50,374,115,489.00
09/08/2004,11:48,1117.50,1118.00,1117.50,1117.75,275,158,433.00
09/08/2004,11:49,1118.00,1118.25,1117.75,1118.25,729,43,772.00
09/08/2004,11:50,1118.25,1118.50,1118.00,1118.25,541,74,615.00
09/08/2004,11:51,1118.50,1118.50,1118.00,1118.25,147,393,540.00
09/08/2004,11:52,1118.25,1118.25,1118.00,1118.00,31,175,206.00
09/08/2004,11:53,1118.25,1118.25,1117.75,1118.00,124,810,934.00
09/08/2004,11:54,1118.00,1118.25,1117.75,1117.75,273,324,597.00
09/08/2004,11:55,1118.00,1118.00,1117.75,1118.00,240,44,284.00
09/08/2004,11:56,1118.00,1118.25,1117.75,1118.00,343,44,387.00
09/08/2004,11:57,1118.00,1118.00,1117.75,1118.00,232,8,240.00
09/08/2004,11:58,1118.00,1118.00,1117.25,1118.00,589,1207,1796.00
09/08/2004,11:59,1118.00,1118.00,1117.75,1118.00,313,29,342.00
09/08/2004,12:00,1118.00,1118.25,1117.50,1118.00,214,407,621.00
09/08/2004,12:01,1117.75,1118.25,1117.75,1118.00,587,257,844.00
09/08/2004,12:02,1118.25,1118.50,1118.00,1118.25,388,86,474.00
09/08/2004,12:03,1118.50,1119.00,1118.25,1118.75,1710,1448,3158.00
09/08/2004,12:04,1118.75,1118.75,1118.50,1118.75,388,103,491.00
09/08/2004,12:05,1118.75,1118.75,1118.25,1118.50,325,951,1276.00
09/08/2004,12:06,1118.50,1119.00,1118.00,1119.00,1628,786,2414.00
09/08/2004,12:07,1119.00,1119.50,1119.00,1119.25,2194,1395,3589.00
09/08/2004,12:08,1119.25,1119.50,1118.75,1119.50,1115,354,1469.00
09/08/2004,12:09,1119.25,1119.25,1118.75,1118.75,727,658,1385.00
09/08/2004,12:10,1118.75,1119.00,1118.75,1118.75,18,180,198.00
09/08/2004,12:11,1119.00,1119.00,1118.75,1118.75,14,120,134.00
09/08/2004,12:12,1119.00,1119.50,1118.75,1119.50,2228,449,2677.00
09/08/2004,12:13,1119.50,1119.75,1119.25,1119.50,535,297,832.00
09/08/2004,12:14,1119.50,1119.50,1119.25,1119.25,19,158,177.00
09/08/2004,12:15,1119.50,1119.50,1119.25,1119.50,1553,88,1641.00
09/08/2004,12:16,1119.50,1119.50,1119.00,1119.25,716,1140,1856.00
09/08/2004,12:17,1119.25,1120.00,1119.25,1120.00,1774,1561,3335.00
09/08/2004,12:18,1120.00,1120.25,1119.75,1120.00,1427,225,1652.00
09/08/2004,12:19,1120.00,1120.00,1119.50,1119.50,1193,759,1952.00
09/08/2004,12:20,1119.50,1119.75,1119.50,1119.75,13,311,324.00
09/08/2004,12:21,1119.75,1119.75,1118.75,1119.00,431,1729,2160.00
09/08/2004,12:22,1119.00,1119.25,1118.75,1119.00,167,272,439.00
09/08/2004,12:23,1119.25,1119.25,1119.00,1119.00,144,180,324.00
09/08/2004,12:24,1119.25,1119.25,1119.00,1119.25,32,152,184.00
09/08/2004,12:25,1119.25,1119.25,1118.75,1119.00,215,473,688.00
09/08/2004,12:26,1119.00,1119.25,1118.75,1119.00,144,665,809.00
09/08/2004,12:27,1119.00,1119.50,1119.00,1119.25,308,171,479.00
09/08/2004,12:28,1119.25,1119.50,1119.25,1119.25,19,355,374.00
09/08/2004,12:29,1119.25,1119.75,1119.25,1119.75,1142,118,1260.00
09/08/2004,12:30,1119.75,1120.00,1119.50,1119.50,972,396,1368.00
09/08/2004,12:31,1119.50,1119.75,1119.50,1119.50,219,161,380.00
09/08/2004,12:32,1119.50,1119.75,1119.50,1119.75,227,571,798.00
09/08/2004,12:33,1119.50,1119.75,1119.50,1119.75,17,17,34.00
09/08/2004,12:34,1119.50,1119.75,1119.50,1119.50,22,67,89.00
09/08/2004,12:35,1119.75,1119.75,1119.50,1119.50,213,91,304.00
09/08/2004,12:36,1119.50,1119.50,1118.75,1119.00,399,1499,1898.00
09/08/2004,12:37,1119.00,1119.00,1119.00,1119.00,0,102,102.00
09/08/2004,12:38,1119.00,1119.25,1119.00,1119.25,25,238,263.00
09/08/2004,12:39,1119.00,1119.00,1119.00,1119.00,0,49,49.00
09/08/2004,12:40,1119.25,1119.50,1119.00,1119.25,485,4,489.00
09/08/2004,12:41,1119.50,1119.75,1119.00,1119.50,557,307,864.00
09/08/2004,12:42,1119.50,1119.50,1119.25,1119.25,6,121,127.00
09/08/2004,12:43,1119.25,1119.75,1119.25,1119.50,598,163,761.00
09/08/2004,12:44,1119.75,1119.75,1119.50,1119.50,9,9,18.00
09/08/2004,12:45,1119.75,1119.75,1119.50,1119.50,47,144,191.00
09/08/2004,12:46,1119.50,1119.75,1119.25,1119.75,842,48,890.00
09/08/2004,12:47,1119.75,1119.75,1119.50,1119.75,1007,123,1130.00
09/08/2004,12:48,1119.75,1119.75,1119.50,1119.75,11,503,514.00
09/08/2004,12:49,1119.75,1119.75,1119.50,1119.75,247,13,260.00
09/08/2004,12:50,1119.75,1120.00,1119.50,1119.75,524,111,635.00
09/08/2004,12:51,1119.75,1120.00,1119.25,1119.50,335,935,1270.00
09/08/2004,12:52,1119.50,1119.75,1119.25,1119.75,61,166,227.00
09/08/2004,12:53,1119.50,1119.75,1119.50,1119.50,5,153,158.00
09/08/2004,12:54,1119.50,1120.25,1119.50,1120.25,1384,381,1765.00
09/08/2004,12:55,1120.25,1120.25,1119.75,1120.00,295,337,632.00
09/08/2004,12:56,1120.00,1120.00,1119.75,1120.00,92,196,288.00
09/08/2004,12:57,1119.75,1120.00,1119.75,1120.00,324,6,330.00
09/08/2004,12:58,1120.00,1120.75,1120.00,1120.75,1273,107,1380.00
09/08/2004,12:59,1120.50,1120.75,1120.25,1120.25,74,370,444.00
09/08/2004,13:00,1120.25,1120.50,1119.75,1120.00,216,1520,1736.00
09/08/2004,13:01,1119.75,1120.00,1119.50,1119.75,95,1600,1695.00
09/08/2004,13:02,1119.50,1121.50,1119.50,1121.00,4088,1234,5322.00
09/08/2004,13:03,1120.75,1121.00,1120.25,1120.25,1612,1739,3351.00
09/08/2004,13:04,1120.25,1120.50,1120.00,1120.00,63,477,540.00
09/08/2004,13:05,1120.00,1120.25,1119.25,1119.25,171,1731,1902.00
09/08/2004,13:06,1119.25,1120.00,1119.00,1119.75,1317,1790,3107.00
09/08/2004,13:07,1119.75,1119.75,1119.00,1119.25,424,2105,2529.00
09/08/2004,13:08,1119.25,1119.75,1119.25,1119.50,368,257,625.00
09/08/2004,13:09,1119.50,1119.75,1119.25,1119.50,258,297,555.00
09/08/2004,13:10,1119.50,1120.00,1119.25,1120.00,955,535,1490.00
09/08/2004,13:11,1120.00,1120.25,1119.75,1120.25,691,29,720.00
09/08/2004,13:12,1120.00,1120.25,1119.75,1119.75,516,1165,1681.00
09/08/2004,13:13,1119.50,1119.75,1119.50,1119.75,224,371,595.00
09/08/2004,13:14,1119.50,1119.75,1119.50,1119.50,7,30,37.00
09/08/2004,13:15,1119.50,1119.75,1119.25,1119.50,28,385,413.00
09/08/2004,13:16,1119.50,1119.75,1119.25,1119.75,564,127,691.00
09/08/2004,13:17,1120.00,1120.00,1119.75,1119.75,34,382,416.00
09/08/2004,13:18,1119.75,1120.25,1119.75,1120.00,435,255,690.00
09/08/2004,13:19,1120.00,1120.00,1119.50,1119.75,223,200,423.00
09/08/2004,13:20,1119.75,1120.00,1119.50,1120.00,173,137,310.00
09/08/2004,13:21,1119.75,1120.00,1119.75,1119.75,312,153,465.00
09/08/2004,13:22,1119.75,1120.00,1119.50,1119.75,462,269,731.00
09/08/2004,13:23,1119.75,1120.00,1119.50,1119.75,136,36,172.00
09/08/2004,13:24,1119.75,1120.00,1119.75,1120.00,8,185,193.00
09/08/2004,13:25,1120.00,1120.00,1119.75,1119.75,46,313,359.00
09/08/2004,13:26,1119.75,1120.00,1119.75,1119.75,110,37,147.00
09/08/2004,13:27,1120.00,1120.00,1119.75,1119.75,871,3,874.00
09/08/2004,13:28,1120.00,1120.25,1119.75,1120.25,708,5,713.00
09/08/2004,13:29,1120.25,1120.50,1120.00,1120.25,878,239,1117.00
09/08/2004,13:30,1120.25,1120.25,1119.75,1119.75,582,639,1221.00
09/08/2004,13:31,1120.00,1120.00,1119.00,1119.00,34,2856,2890.00
09/08/2004,13:32,1119.00,1119.25,1118.75,1118.75,944,1911,2855.00
09/08/2004,13:33,1119.00,1119.00,1118.50,1118.50,438,689,1127.00
09/08/2004,13:34,1118.50,1119.25,1118.50,1119.25,3072,688,3760.00
09/08/2004,13:35,1119.25,1119.25,1119.00,1119.00,66,760,826.00
09/08/2004,13:36,1119.25,1120.00,1119.00,1119.75,2328,1075,3403.00
09/08/2004,13:37,1119.75,1119.75,1119.25,1119.25,165,199,364.00
09/08/2004,13:38,1119.50,1119.75,1119.25,1119.50,220,88,308.00
09/08/2004,13:39,1119.25,1119.50,1118.75,1118.75,248,959,1207.00
09/08/2004,13:40,1119.00,1119.00,1117.75,1118.25,379,4035,4414.00
09/08/2004,13:41,1118.00,1118.50,1118.00,1118.50,438,1156,1594.00
09/08/2004,13:42,1118.50,1118.50,1118.25,1118.50,115,116,231.00
09/08/2004,13:43,1118.50,1118.50,1117.75,1118.00,412,1393,1805.00
09/08/2004,13:44,1118.00,1118.50,1118.00,1118.25,607,366,973.00
09/08/2004,13:45,1118.50,1118.50,1118.25,1118.25,21,28,49.00
09/08/2004,13:46,1118.25,1118.75,1118.25,1118.50,1361,612,1973.00
09/08/2004,13:47,1118.50,1118.75,1118.25,1118.50,45,827,872.00
09/08/2004,13:48,1118.50,1118.50,1117.75,1117.75,267,2326,2593.00
09/08/2004,13:49,1117.75,1118.00,1117.25,1118.00,828,1057,1885.00
09/08/2004,13:50,1118.00,1118.25,1117.50,1117.50,675,1139,1814.00
09/08/2004,13:51,1117.25,1117.75,1117.25,1117.25,344,514,858.00
09/08/2004,13:52,1117.25,1117.50,1117.00,1117.25,1034,1651,2685.00
09/08/2004,13:53,1117.50,1117.50,1117.00,1117.25,343,1121,1464.00
09/08/2004,13:54,1117.25,1117.75,1117.25,1117.50,384,418,802.00
09/08/2004,13:55,1117.50,1117.75,1117.25,1117.50,61,84,145.00
09/08/2004,13:56,1117.25,1117.50,1117.25,1117.50,279,1245,1524.00
09/08/2004,13:57,1117.75,1117.75,1117.25,1117.50,216,514,730.00
09/08/2004,13:58,1117.50,1117.75,1117.00,1117.50,715,1290,2005.00
09/08/2004,13:59,1117.75,1118.25,1117.50,1118.25,1592,133,1725.00
09/08/2004,14:00,1118.25,1118.50,1117.75,1117.75,675,937,1612.00
09/08/2004,14:01,1117.75,1118.00,1117.00,1117.25,644,2635,3279.00
09/08/2004,14:02,1117.00,1117.25,1116.50,1116.75,1612,4085,5697.00
09/08/2004,14:03,1117.00,1117.25,1116.50,1117.25,1001,522,1523.00
09/08/2004,14:04,1117.25,1117.75,1117.25,1117.50,504,1068,1572.00
09/08/2004,14:05,1117.50,1117.50,1117.00,1117.50,148,420,568.00
09/08/2004,14:06,1117.25,1117.50,1117.25,1117.50,100,257,357.00
09/08/2004,14:07,1117.50,1117.50,1116.75,1116.75,933,1150,2083.00
09/08/2004,14:08,1116.75,1117.00,1116.75,1116.75,489,1357,1846.00
09/08/2004,14:09,1116.75,1117.00,1116.25,1116.50,1675,2710,4385.00
09/08/2004,14:10,1116.50,1116.50,1116.25,1116.25,1423,2463,3886.00
09/08/2004,14:11,1116.25,1117.00,1116.00,1117.00,2736,1423,4159.00
09/08/2004,14:12,1117.00,1117.00,1116.75,1117.00,810,1019,1829.00
09/08/2004,14:13,1116.75,1117.25,1116.75,1117.00,863,888,1751.00
09/08/2004,14:14,1117.25,1117.25,1116.75,1116.75,522,167,689.00
09/08/2004,14:15,1117.00,1117.50,1116.75,1117.50,1025,128,1153.00
09/08/2004,14:16,1117.50,1117.50,1116.50,1116.75,286,1041,1327.00
09/08/2004,14:17,1116.75,1117.00,1116.25,1116.75,397,1051,1448.00
09/08/2004,14:18,1117.00,1117.25,1116.75,1117.00,292,63,355.00
09/08/2004,14:19,1117.00,1117.50,1117.00,1117.50,275,146,421.00
09/08/2004,14:20,1117.50,1117.50,1117.00,1117.25,92,241,333.00
09/08/2004,14:21,1117.00,1117.25,1117.00,1117.00,187,342,529.00
09/08/2004,14:22,1117.25,1117.25,1116.75,1117.00,61,244,305.00
09/08/2004,14:23,1117.00,1117.00,1116.75,1117.00,16,242,258.00
09/08/2004,14:24,1116.75,1116.75,1116.25,1116.50,346,896,1242.00
09/08/2004,14:25,1116.75,1117.00,1116.50,1116.75,198,177,375.00
09/08/2004,14:26,1116.75,1117.50,1116.50,1117.25,1619,162,1781.00
09/08/2004,14:27,1117.50,1117.75,1117.25,1117.75,927,65,992.00
09/08/2004,14:28,1117.75,1118.00,1117.50,1117.75,622,419,1041.00
09/08/2004,14:29,1117.50,1117.75,1117.50,1117.50,208,109,317.00
09/08/2004,14:30,1117.50,1117.75,1117.25,1117.50,304,594,898.00
09/08/2004,14:31,1117.50,1118.00,1117.25,1117.75,704,374,1078.00
09/08/2004,14:32,1117.75,1118.25,1117.50,1118.25,1529,92,1621.00
09/08/2004,14:33,1118.25,1118.50,1118.00,1118.25,670,441,1111.00
09/08/2004,14:34,1118.25,1118.75,1118.25,1118.50,853,266,1119.00
09/08/2004,14:35,1118.50,1119.00,1118.50,1119.00,1048,277,1325.00
09/08/2004,14:36,1119.00,1119.00,1118.50,1118.75,1048,586,1634.00
09/08/2004,14:37,1118.50,1118.75,1117.50,1117.50,893,3122,4015.00
09/08/2004,14:38,1117.75,1118.25,1117.25,1118.25,1171,884,2055.00
09/08/2004,14:39,1118.25,1118.25,1118.00,1118.25,68,19,87.00
09/08/2004,14:40,1118.00,1118.25,1117.75,1118.00,276,565,841.00
09/08/2004,14:41,1118.25,1118.50,1117.75,1117.75,1153,891,2044.00
09/08/2004,14:42,1117.75,1118.25,1117.50,1118.00,306,355,661.00
09/08/2004,14:43,1118.00,1118.00,1117.50,1117.75,264,205,469.00
09/08/2004,14:44,1118.00,1118.25,1117.75,1118.25,263,44,307.00
09/08/2004,14:45,1118.25,1118.50,1118.00,1118.50,966,221,1187.00
09/08/2004,14:46,1118.50,1118.50,1118.00,1118.00,46,801,847.00
09/08/2004,14:47,1117.75,1118.25,1117.75,1118.00,416,340,756.00
09/08/2004,14:48,1118.25,1118.25,1117.50,1117.50,241,897,1138.00
09/08/2004,14:49,1117.50,1118.25,1117.50,1118.00,429,345,774.00
09/08/2004,14:50,1117.75,1118.00,1117.75,1117.75,70,82,152.00
09/08/2004,14:51,1117.75,1118.00,1117.25,1117.50,19,1293,1312.00
09/08/2004,14:52,1117.25,1117.50,1117.00,1117.25,495,1355,1850.00
09/08/2004,14:53,1117.50,1117.50,1116.75,1116.75,473,1098,1571.00
09/08/2004,14:54,1116.75,1117.25,1116.75,1117.00,179,803,982.00
09/08/2004,14:55,1116.75,1117.00,1116.50,1116.50,385,926,1311.00
09/08/2004,14:56,1116.50,1116.75,1116.50,1116.50,105,492,597.00
09/08/2004,14:57,1116.75,1116.75,1116.25,1116.25,906,1325,2231.00
09/08/2004,14:58,1116.50,1116.75,1116.25,1116.75,958,768,1726.00
09/08/2004,14:59,1116.50,1116.75,1116.25,1116.50,441,945,1386.00
09/08/2004,15:00,1116.50,1116.75,1116.25,1116.50,1193,817,2010.00
09/08/2004,15:01,1116.50,1117.25,1116.25,1117.00,2991,2465,5456.00
09/08/2004,15:02,1117.00,1117.25,1116.25,1116.25,850,1850,2700.00
09/08/2004,15:03,1116.25,1116.75,1116.25,1116.25,891,757,1648.00
09/08/2004,15:04,1116.25,1116.50,1116.00,1116.50,484,1094,1578.00
09/08/2004,15:05,1116.50,1116.75,1116.25,1116.75,547,19,566.00
09/08/2004,15:06,1116.75,1116.75,1116.50,1116.50,162,227,389.00
09/08/2004,15:07,1116.75,1118.00,1116.50,1118.00,3233,640,3873.00
09/08/2004,15:08,1118.00,1118.25,1117.75,1117.75,650,339,989.00
09/08/2004,15:09,1117.75,1118.00,1117.00,1117.00,29,1099,1128.00
09/08/2004,15:10,1117.00,1117.50,1116.75,1117.25,326,729,1055.00
09/08/2004,15:11,1117.00,1117.50,1116.75,1117.25,650,482,1132.00
09/08/2004,15:12,1117.50,1118.00,1117.25,1117.75,514,32,546.00
09/08/2004,15:13,1118.00,1118.25,1117.75,1118.00,950,1029,1979.00
09/08/2004,15:14,1118.00,1118.50,1118.00,1118.25,1167,259,1426.00
09/08/2004,15:15,1118.25,1119.00,1118.25,1118.75,2743,1574,4317.00
09/08/2004,15:16,1118.75,1118.75,1118.50,1118.50,45,53,98.00
09/08/2004,15:31,1118.25,1118.50,1118.25,1118.25,15,109,124.00
09/08/2004,15:32,1118.25,1118.75,1118.25,1118.50,112,16,128.00
09/08/2004,15:33,1118.50,1118.50,1118.25,1118.50,70,1,71.00
09/08/2004,15:34,1118.25,1118.50,1118.25,1118.50,28,27,55.00
09/08/2004,15:35,1118.25,1118.50,1118.25,1118.50,118,4,122.00
09/08/2004,15:36,1118.25,1118.50,1118.25,1118.50,116,2,118.00
09/08/2004,15:37,1118.50,1118.75,1118.25,1118.50,42,135,177.00
09/08/2004,15:38,1118.25,1118.50,1118.25,1118.50,55,5,60.00
09/08/2004,15:39,1118.50,1118.75,1118.25,1118.25,120,20,140.00
09/08/2004,15:40,1118.25,1118.75,1118.25,1118.50,24,24,48.00
09/08/2004,15:41,1118.50,1118.50,1118.50,1118.50,0,7,7.00
09/08/2004,15:42,1118.50,1118.75,1118.50,1118.75,10,22,32.00
09/08/2004,15:43,1118.75,1118.75,1118.50,1118.50,1,14,15.00
09/08/2004,15:44,1118.50,1118.50,1118.50,1118.50,0,18,18.00
09/08/2004,15:45,1118.50,1118.50,1118.50,1118.50,0,32,32.00
09/08/2004,15:46,1118.50,1118.75,1118.50,1118.50,2,70,72.00
09/08/2004,15:47,1118.75,1118.75,1118.75,1118.75,51,0,51.00
09/08/2004,15:48,1118.50,1118.50,1118.50,1118.50,0,25,25.00
09/08/2004,15:49,1118.50,1118.50,1118.50,1118.50,0,3,3.00
09/08/2004,15:50,1118.50,1118.50,1118.50,1118.50,0,4,4.00
09/08/2004,15:51,1118.50,1118.50,1118.50,1118.50,0,46,46.00
09/08/2004,15:52,1118.50,1118.50,1118.25,1118.25,0,16,16.00
09/08/2004,15:53,1118.75,1118.75,1118.50,1118.50,50,1,51.00
09/08/2004,15:54,1118.50,1118.50,1118.50,1118.50,0,6,6.00
09/08/2004,15:55,1118.50,1118.50,1118.25,1118.25,0,8,8.00
09/08/2004,15:56,1118.25,1118.25,1118.25,1118.25,0,50,50.00
09/08/2004,15:57,1118.50,1118.50,1118.50,1118.50,5,0,5.00
09/08/2004,15:58,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/08/2004,15:59,1118.25,1118.50,1118.25,1118.25,2,28,30.00
09/08/2004,16:00,1118.25,1118.25,1118.00,1118.25,4,79,83.00
09/08/2004,17:01,1118.25,1118.50,1118.25,1118.50,40,3,43.00
09/08/2004,17:02,1118.75,1118.75,1118.50,1118.50,35,2,37.00
09/08/2004,17:07,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/08/2004,17:09,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/08/2004,17:10,1118.50,1118.50,1118.50,1118.50,0,6,6.00
09/08/2004,17:11,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/08/2004,17:12,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/08/2004,17:13,1118.50,1118.50,1118.50,1118.50,0,4,4.00
09/08/2004,17:14,1118.50,1118.50,1118.50,1118.50,0,25,25.00
09/08/2004,17:15,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/08/2004,17:16,1118.50,1118.50,1118.50,1118.50,8,0,8.00
09/08/2004,17:17,1118.50,1118.50,1118.50,1118.50,5,0,5.00
09/08/2004,17:18,1118.75,1118.75,1118.75,1118.75,27,0,27.00
09/08/2004,17:19,1118.75,1118.75,1118.75,1118.75,27,0,27.00
09/08/2004,17:24,1118.75,1118.75,1118.75,1118.75,5,0,5.00
09/08/2004,17:25,1118.75,1118.75,1118.50,1118.50,3,50,53.00
09/08/2004,17:26,1118.50,1118.50,1118.50,1118.50,0,3,3.00
09/08/2004,17:28,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/08/2004,17:29,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/08/2004,17:30,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/08/2004,17:31,1118.50,1118.50,1118.50,1118.50,0,2,2.00
09/08/2004,17:34,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/08/2004,17:35,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/08/2004,17:39,1118.50,1118.50,1118.50,1118.50,0,3,3.00
09/08/2004,17:42,1118.50,1118.50,1118.50,1118.50,0,7,7.00
09/08/2004,17:51,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/08/2004,17:54,1118.50,1118.50,1118.50,1118.50,15,0,15.00
09/08/2004,17:56,1118.50,1118.50,1118.50,1118.50,8,0,8.00
09/08/2004,17:58,1118.50,1118.50,1118.50,1118.50,34,0,34.00
09/08/2004,18:00,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/08/2004,18:01,1118.50,1118.75,1118.50,1118.75,11,0,11.00
09/08/2004,18:04,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/08/2004,18:15,1118.75,1118.75,1118.75,1118.75,2,0,2.00
09/08/2004,18:24,1118.50,1118.50,1118.25,1118.25,0,44,44.00
09/08/2004,18:31,1118.25,1118.25,1118.25,1118.25,0,7,7.00
09/08/2004,18:33,1118.50,1118.50,1118.50,1118.50,4,0,4.00
09/08/2004,18:35,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/08/2004,18:36,1118.50,1118.50,1118.50,1118.50,4,0,4.00
09/08/2004,18:41,1118.50,1118.50,1118.50,1118.50,6,0,6.00
09/08/2004,18:57,1118.25,1118.25,1118.25,1118.25,0,38,38.00
09/08/2004,19:00,1118.25,1118.25,1118.25,1118.25,0,10,10.00
09/08/2004,19:01,1118.25,1118.25,1118.00,1118.00,0,125,125.00
09/08/2004,19:02,1118.00,1118.00,1118.00,1118.00,0,5,5.00
09/08/2004,19:03,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/08/2004,19:04,1118.25,1118.25,1118.25,1118.25,2,0,2.00
09/08/2004,19:05,1118.25,1118.25,1118.25,1118.25,3,0,3.00
09/08/2004,19:08,1118.00,1118.00,1118.00,1118.00,0,76,76.00
09/08/2004,19:09,1117.75,1118.00,1117.75,1118.00,20,51,71.00
09/08/2004,19:10,1117.75,1117.75,1117.75,1117.75,0,26,26.00
09/08/2004,19:17,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,19:33,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/08/2004,19:34,1118.00,1118.00,1118.00,1118.00,10,0,10.00
09/08/2004,19:35,1118.00,1118.00,1118.00,1118.00,24,0,24.00
09/08/2004,19:36,1118.00,1118.00,1117.75,1118.00,13,1,14.00
09/08/2004,19:37,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/08/2004,19:38,1118.00,1118.00,1118.00,1118.00,15,0,15.00
09/08/2004,19:39,1118.00,1118.00,1118.00,1118.00,10,0,10.00
09/08/2004,19:40,1118.25,1118.25,1118.00,1118.00,1,1,2.00
09/08/2004,19:42,1118.00,1118.00,1117.75,1117.75,0,75,75.00
09/08/2004,19:43,1117.75,1117.75,1117.50,1117.75,2,20,22.00
09/08/2004,19:44,1117.75,1118.00,1117.75,1118.00,25,0,25.00
09/08/2004,19:46,1118.00,1118.00,1117.75,1118.00,3,55,58.00
09/08/2004,19:47,1117.75,1118.00,1117.50,1118.00,12,4,16.00
09/08/2004,19:49,1118.00,1118.25,1118.00,1118.25,8,0,8.00
09/08/2004,19:53,1117.75,1117.75,1117.75,1117.75,0,10,10.00
09/08/2004,19:55,1117.75,1117.75,1117.75,1117.75,0,100,100.00
09/08/2004,19:56,1117.75,1117.75,1117.50,1117.75,1,100,101.00
09/08/2004,19:57,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/08/2004,19:58,1117.75,1117.75,1117.50,1117.50,1,4,5.00
09/08/2004,20:01,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/08/2004,20:03,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/08/2004,20:05,1117.75,1117.75,1117.75,1117.75,13,0,13.00
09/08/2004,20:09,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/08/2004,20:10,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/08/2004,20:13,1117.75,1117.75,1117.75,1117.75,4,0,4.00
09/08/2004,20:16,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/08/2004,20:24,1118.00,1118.00,1118.00,1118.00,36,0,36.00
09/08/2004,20:26,1118.00,1118.00,1118.00,1118.00,43,0,43.00
09/08/2004,20:28,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/08/2004,20:38,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/08/2004,20:40,1117.75,1117.75,1117.75,1117.75,0,3,3.00
09/08/2004,20:44,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/08/2004,20:47,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,20:50,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,20:54,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/08/2004,20:57,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/08/2004,21:11,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/08/2004,21:13,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/08/2004,21:17,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/08/2004,21:26,1118.00,1118.00,1118.00,1118.00,7,0,7.00
09/08/2004,21:27,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,21:29,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,21:35,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/08/2004,21:37,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/08/2004,21:38,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,21:40,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/08/2004,21:41,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,21:44,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/08/2004,21:45,1118.00,1118.00,1118.00,1118.00,10,0,10.00
09/08/2004,21:46,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,21:49,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/08/2004,21:53,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,21:57,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/08/2004,22:01,1118.00,1118.00,1118.00,1118.00,2,0,2.00
09/08/2004,22:03,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/08/2004,22:04,1117.75,1117.75,1117.75,1117.75,0,3,3.00
09/08/2004,22:09,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/08/2004,22:10,1117.75,1117.75,1117.75,1117.75,0,50,50.00
09/08/2004,22:12,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/08/2004,22:20,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/08/2004,22:21,1118.00,1118.00,1118.00,1118.00,6,0,6.00
09/08/2004,22:26,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/08/2004,22:27,1118.00,1118.00,1118.00,1118.00,11,0,11.00
09/08/2004,22:31,1118.00,1118.00,1118.00,1118.00,15,0,15.00
09/08/2004,22:32,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/08/2004,22:42,1117.75,1117.75,1117.50,1117.75,40,70,110.00
09/08/2004,22:43,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/08/2004,22:44,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/08/2004,22:45,1117.50,1117.75,1117.50,1117.50,1,53,54.00
09/08/2004,22:46,1117.50,1117.75,1117.50,1117.75,2,20,22.00
09/08/2004,22:48,1117.50,1117.50,1117.50,1117.50,0,7,7.00
09/08/2004,22:50,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/08/2004,22:53,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/08/2004,22:55,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/08/2004,22:57,1117.50,1117.50,1117.50,1117.50,0,5,5.00
09/08/2004,22:58,1117.50,1117.50,1117.50,1117.50,0,5,5.00
09/08/2004,22:59,1117.25,1117.25,1117.25,1117.25,0,12,12.00
09/08/2004,23:02,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/08/2004,23:03,1117.50,1117.50,1117.50,1117.50,20,0,20.00
09/08/2004,23:04,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/08/2004,23:05,1117.50,1117.50,1117.50,1117.50,20,0,20.00
09/08/2004,23:18,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/08/2004,23:19,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/08/2004,23:24,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/08/2004,23:25,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/08/2004,23:26,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/08/2004,23:29,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/08/2004,23:30,1117.75,1117.75,1117.50,1117.50,1,10,11.00
09/08/2004,23:35,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/08/2004,23:47,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/08/2004,23:48,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/08/2004,23:49,1118.00,1118.00,1117.75,1117.75,10,2,12.00
09/08/2004,23:50,1117.75,1117.75,1117.75,1117.75,0,15,15.00
09/08/2004,23:51,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/08/2004,23:53,1117.75,1117.75,1117.50,1117.75,10,18,28.00
09/08/2004,23:56,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/09/2004,00:03,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/09/2004,00:05,1117.75,1117.75,1117.75,1117.75,0,10,10.00
09/09/2004,00:07,1117.75,1117.75,1117.75,1117.75,0,5,5.00
09/09/2004,00:08,1117.75,1117.75,1117.75,1117.75,0,3,3.00
09/09/2004,00:09,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/09/2004,00:13,1117.50,1117.50,1117.25,1117.25,0,54,54.00
09/09/2004,00:14,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/09/2004,00:16,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/09/2004,00:22,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/09/2004,00:24,1117.25,1117.25,1117.00,1117.25,12,137,149.00
09/09/2004,00:25,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/09/2004,00:26,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/09/2004,00:27,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/09/2004,00:28,1117.25,1117.25,1117.25,1117.25,15,0,15.00
09/09/2004,00:29,1117.25,1117.25,1117.25,1117.25,15,0,15.00
09/09/2004,00:30,1117.25,1117.25,1117.25,1117.25,7,0,7.00
09/09/2004,00:33,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/09/2004,00:34,1117.25,1117.25,1117.25,1117.25,6,0,6.00
09/09/2004,00:36,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/09/2004,00:41,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/09/2004,00:47,1117.00,1117.00,1117.00,1117.00,0,8,8.00
09/09/2004,00:49,1117.00,1117.00,1117.00,1117.00,0,325,325.00
09/09/2004,00:50,1117.00,1117.00,1117.00,1117.00,0,41,41.00
09/09/2004,00:51,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/09/2004,00:52,1117.00,1117.00,1116.75,1116.75,0,117,117.00
09/09/2004,00:53,1116.75,1116.75,1116.75,1116.75,0,40,40.00
09/09/2004,00:54,1116.75,1116.75,1116.75,1116.75,0,7,7.00
09/09/2004,00:55,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/09/2004,00:56,1116.75,1116.75,1116.75,1116.75,0,5,5.00
09/09/2004,01:00,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/09/2004,01:01,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/09/2004,01:02,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/09/2004,01:03,1116.75,1116.75,1116.75,1116.75,13,0,13.00
09/09/2004,01:04,1116.75,1116.75,1116.75,1116.75,13,0,13.00
09/09/2004,01:05,1116.75,1116.75,1116.75,1116.75,12,0,12.00
09/09/2004,01:13,1117.00,1117.00,1117.00,1117.00,4,0,4.00
09/09/2004,01:15,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/09/2004,01:16,1117.00,1117.00,1117.00,1117.00,41,0,41.00
09/09/2004,01:17,1117.00,1117.25,1117.00,1117.00,22,14,36.00
09/09/2004,01:18,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/09/2004,01:20,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/09/2004,01:21,1116.75,1117.00,1116.75,1116.75,1,7,8.00
09/09/2004,01:24,1116.75,1116.75,1116.75,1116.75,0,3,3.00
09/09/2004,01:27,1116.75,1116.75,1116.75,1116.75,0,4,4.00
09/09/2004,01:29,1117.00,1117.00,1117.00,1117.00,7,0,7.00
09/09/2004,01:30,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/09/2004,01:31,1117.00,1117.00,1117.00,1117.00,4,0,4.00
09/09/2004,01:32,1117.00,1117.00,1117.00,1117.00,50,0,50.00
09/09/2004,01:33,1117.00,1117.00,1117.00,1117.00,17,0,17.00
09/09/2004,01:34,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/09/2004,01:36,1117.25,1117.25,1117.25,1117.25,9,0,9.00
09/09/2004,01:37,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/09/2004,01:41,1117.50,1117.50,1117.50,1117.50,44,0,44.00
09/09/2004,01:42,1117.50,1117.50,1117.50,1117.50,72,0,72.00
09/09/2004,01:43,1117.25,1117.25,1117.25,1117.25,0,20,20.00
09/09/2004,01:44,1117.00,1117.00,1117.00,1117.00,0,8,8.00
09/09/2004,01:45,1117.00,1117.00,1117.00,1117.00,0,11,11.00
09/09/2004,01:48,1116.75,1117.00,1116.75,1117.00,3,1,4.00
09/09/2004,01:51,1117.00,1117.00,1117.00,1117.00,8,0,8.00
09/09/2004,01:52,1117.00,1117.25,1117.00,1117.25,20,0,20.00
09/09/2004,01:53,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/09/2004,01:54,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/09/2004,01:56,1117.00,1117.25,1117.00,1117.25,2,5,7.00
09/09/2004,01:57,1117.25,1117.25,1117.25,1117.25,58,0,58.00
09/09/2004,01:58,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/09/2004,01:59,1117.25,1117.25,1117.25,1117.25,32,0,32.00
09/09/2004,02:00,1117.00,1117.00,1117.00,1117.00,0,2,2.00
09/09/2004,02:01,1117.00,1117.00,1117.00,1117.00,0,26,26.00
09/09/2004,02:02,1117.00,1117.25,1117.00,1117.25,20,19,39.00
09/09/2004,02:03,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/09/2004,02:04,1117.25,1117.25,1117.25,1117.25,6,0,6.00
09/09/2004,02:05,1117.25,1117.25,1117.25,1117.25,60,0,60.00
09/09/2004,02:06,1117.25,1117.25,1117.25,1117.25,113,0,113.00
09/09/2004,02:07,1117.25,1117.25,1117.25,1117.25,100,0,100.00
09/09/2004,02:08,1117.00,1117.00,1117.00,1117.00,0,72,72.00
09/09/2004,02:09,1117.00,1117.25,1117.00,1117.25,62,51,113.00
09/09/2004,02:10,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/09/2004,02:11,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/09/2004,02:12,1117.25,1117.50,1117.25,1117.25,120,2,122.00
09/09/2004,02:13,1117.25,1117.25,1117.25,1117.25,0,40,40.00
09/09/2004,02:15,1117.25,1117.25,1117.25,1117.25,0,14,14.00
09/09/2004,02:17,1117.50,1117.50,1117.25,1117.25,5,13,18.00
09/09/2004,02:18,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/09/2004,02:19,1117.00,1117.00,1117.00,1117.00,0,49,49.00
09/09/2004,02:20,1116.75,1116.75,1116.75,1116.75,0,33,33.00
09/09/2004,02:21,1116.75,1116.75,1116.75,1116.75,0,32,32.00
09/09/2004,02:22,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/09/2004,02:23,1116.75,1117.25,1116.75,1117.25,2,37,39.00
09/09/2004,02:24,1116.75,1116.75,1116.75,1116.75,0,15,15.00
09/09/2004,02:25,1116.75,1116.75,1116.50,1116.50,12,14,26.00
09/09/2004,02:26,1116.50,1116.50,1116.50,1116.50,0,301,301.00
09/09/2004,02:27,1116.50,1116.50,1116.25,1116.50,11,267,278.00
09/09/2004,02:29,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/09/2004,02:30,1116.25,1116.25,1116.25,1116.25,0,33,33.00
09/09/2004,02:31,1116.25,1116.25,1116.00,1116.25,18,91,109.00
09/09/2004,02:32,1116.25,1116.25,1116.25,1116.25,102,0,102.00
09/09/2004,02:33,1116.00,1116.25,1116.00,1116.25,6,1,7.00
09/09/2004,02:34,1116.25,1116.25,1116.00,1116.00,6,3,9.00
09/09/2004,02:36,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/09/2004,02:37,1116.25,1116.50,1116.00,1116.00,96,110,206.00
09/09/2004,02:39,1116.25,1116.25,1116.00,1116.00,1,2,3.00
09/09/2004,02:40,1116.00,1116.25,1116.00,1116.25,1,250,251.00
09/09/2004,02:41,1116.25,1116.25,1116.00,1116.25,42,70,112.00
09/09/2004,02:42,1116.25,1116.25,1116.25,1116.25,50,0,50.00
09/09/2004,02:43,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/09/2004,02:44,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/09/2004,02:46,1116.25,1116.25,1116.25,1116.25,11,0,11.00
09/09/2004,02:47,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/09/2004,02:48,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/09/2004,02:50,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/09/2004,02:51,1116.50,1116.50,1116.50,1116.50,100,0,100.00
09/09/2004,02:53,1116.25,1116.25,1116.25,1116.25,0,61,61.00
09/09/2004,02:55,1116.25,1116.25,1116.00,1116.00,0,171,171.00
09/09/2004,02:56,1116.00,1116.00,1115.75,1116.00,12,743,755.00
09/09/2004,02:57,1115.75,1116.00,1115.75,1115.75,7,16,23.00
09/09/2004,02:58,1115.75,1115.75,1115.50,1115.75,70,71,141.00
09/09/2004,02:59,1115.75,1116.00,1115.75,1116.00,142,1,143.00
09/09/2004,03:00,1116.00,1116.00,1116.00,1116.00,10,0,10.00
09/09/2004,03:01,1116.00,1116.00,1116.00,1116.00,74,0,74.00
09/09/2004,03:02,1116.00,1116.00,1115.75,1115.75,17,1,18.00
09/09/2004,03:03,1115.75,1116.00,1115.75,1116.00,58,1,59.00
09/09/2004,03:04,1116.00,1116.00,1115.75,1116.00,50,2,52.00
09/09/2004,03:05,1116.00,1116.25,1116.00,1116.00,101,9,110.00
09/09/2004,03:06,1116.00,1116.00,1115.75,1115.75,1,40,41.00
09/09/2004,03:07,1116.00,1116.00,1116.00,1116.00,10,0,10.00
09/09/2004,03:08,1116.00,1116.25,1116.00,1116.00,3,63,66.00
09/09/2004,03:09,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/09/2004,03:10,1116.00,1116.00,1116.00,1116.00,0,26,26.00
09/09/2004,03:11,1116.00,1116.00,1116.00,1116.00,0,9,9.00
09/09/2004,03:12,1116.00,1116.00,1116.00,1116.00,0,36,36.00
09/09/2004,03:13,1115.75,1116.00,1115.75,1115.75,3,3,6.00
09/09/2004,03:14,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/09/2004,03:15,1116.00,1116.00,1116.00,1116.00,8,0,8.00
09/09/2004,03:16,1116.00,1116.00,1116.00,1116.00,7,0,7.00
09/09/2004,03:17,1116.00,1116.00,1115.75,1116.00,3,1,4.00
09/09/2004,03:21,1115.75,1115.75,1115.75,1115.75,0,38,38.00
09/09/2004,03:22,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/09/2004,03:23,1116.00,1116.00,1115.75,1115.75,99,45,144.00
09/09/2004,03:24,1115.75,1116.00,1115.75,1116.00,69,40,109.00
09/09/2004,03:25,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,03:29,1115.75,1115.75,1115.75,1115.75,0,151,151.00
09/09/2004,03:30,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/09/2004,03:31,1115.75,1115.75,1115.50,1115.50,0,14,14.00
09/09/2004,03:32,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/09/2004,03:33,1115.75,1115.75,1115.75,1115.75,28,0,28.00
09/09/2004,03:34,1115.75,1116.00,1115.75,1116.00,9,0,9.00
09/09/2004,03:35,1115.75,1116.00,1115.75,1116.00,70,10,80.00
09/09/2004,03:36,1116.00,1116.25,1116.00,1116.25,48,0,48.00
09/09/2004,03:37,1116.00,1116.00,1115.75,1115.75,0,111,111.00
09/09/2004,03:38,1115.75,1116.00,1115.25,1115.25,3,189,192.00
09/09/2004,03:39,1115.50,1115.50,1115.25,1115.50,33,1,34.00
09/09/2004,03:40,1115.50,1115.50,1115.50,1115.50,27,0,27.00
09/09/2004,03:44,1115.75,1116.00,1115.75,1115.75,38,2,40.00
09/09/2004,03:45,1115.75,1116.00,1115.75,1116.00,100,11,111.00
09/09/2004,03:46,1116.00,1116.00,1116.00,1116.00,23,0,23.00
09/09/2004,03:47,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/09/2004,03:48,1115.75,1115.75,1115.75,1115.75,0,33,33.00
09/09/2004,03:49,1116.00,1116.00,1115.75,1115.75,5,9,14.00
09/09/2004,03:50,1115.75,1115.75,1115.75,1115.75,0,6,6.00
09/09/2004,03:51,1115.75,1115.75,1115.75,1115.75,0,20,20.00
09/09/2004,03:57,1116.00,1116.00,1116.00,1116.00,11,0,11.00
09/09/2004,03:58,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/09/2004,03:59,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/09/2004,04:00,1116.00,1116.00,1116.00,1116.00,25,0,25.00
09/09/2004,04:01,1116.00,1116.25,1116.00,1116.25,20,0,20.00
09/09/2004,04:03,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/09/2004,04:05,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/09/2004,04:06,1116.00,1116.00,1116.00,1116.00,0,6,6.00
09/09/2004,04:08,1116.25,1116.25,1116.25,1116.25,53,0,53.00
09/09/2004,04:09,1116.25,1116.50,1116.25,1116.50,116,0,116.00
09/09/2004,04:10,1116.25,1116.50,1116.25,1116.50,2,4,6.00
09/09/2004,04:11,1116.25,1116.25,1116.25,1116.25,0,8,8.00
09/09/2004,04:12,1116.25,1116.25,1116.25,1116.25,0,14,14.00
09/09/2004,04:13,1116.25,1116.25,1116.25,1116.25,0,8,8.00
09/09/2004,04:14,1116.25,1116.25,1116.25,1116.25,0,10,10.00
09/09/2004,04:15,1116.00,1116.00,1116.00,1116.00,0,4,4.00
09/09/2004,04:16,1116.25,1116.25,1116.25,1116.25,13,0,13.00
09/09/2004,04:18,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/09/2004,04:19,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/09/2004,04:20,1116.25,1116.25,1116.00,1116.00,1,1,2.00
09/09/2004,04:22,1116.00,1116.00,1116.00,1116.00,0,32,32.00
09/09/2004,04:24,1116.00,1116.00,1116.00,1116.00,0,117,117.00
09/09/2004,04:25,1115.75,1116.00,1115.75,1116.00,60,25,85.00
09/09/2004,04:26,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/09/2004,04:27,1116.00,1116.00,1116.00,1116.00,15,0,15.00
09/09/2004,04:28,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/09/2004,04:33,1116.00,1116.00,1116.00,1116.00,37,0,37.00
09/09/2004,04:34,1115.75,1115.75,1115.75,1115.75,0,34,34.00
09/09/2004,04:35,1115.75,1115.75,1115.75,1115.75,0,40,40.00
09/09/2004,04:36,1115.75,1115.75,1115.50,1115.50,0,137,137.00
09/09/2004,04:37,1115.50,1115.50,1115.50,1115.50,0,34,34.00
09/09/2004,04:38,1115.50,1115.50,1115.25,1115.50,7,25,32.00
09/09/2004,04:39,1115.25,1115.75,1115.25,1115.25,38,81,119.00
09/09/2004,04:40,1115.25,1115.50,1115.25,1115.50,100,4,104.00
09/09/2004,04:41,1115.50,1115.50,1115.25,1115.25,71,1,72.00
09/09/2004,04:42,1115.25,1115.50,1115.25,1115.50,2,3,5.00
09/09/2004,04:43,1115.25,1115.50,1115.25,1115.50,3,12,15.00
09/09/2004,04:44,1115.25,1115.25,1115.25,1115.25,0,4,4.00
09/09/2004,04:45,1115.50,1115.50,1115.50,1115.50,53,0,53.00
09/09/2004,04:46,1115.50,1115.50,1115.50,1115.50,5,0,5.00
09/09/2004,04:47,1115.75,1115.75,1115.75,1115.75,18,0,18.00
09/09/2004,04:49,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/09/2004,04:50,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/09/2004,04:52,1115.75,1115.75,1115.75,1115.75,0,4,4.00
09/09/2004,04:53,1115.75,1115.75,1115.75,1115.75,0,18,18.00
09/09/2004,04:54,1116.00,1116.00,1116.00,1116.00,215,0,215.00
09/09/2004,04:55,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/09/2004,04:57,1115.75,1115.75,1115.75,1115.75,0,33,33.00
09/09/2004,04:59,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/09/2004,05:00,1115.50,1115.50,1115.50,1115.50,0,3,3.00
09/09/2004,05:01,1115.50,1115.50,1115.50,1115.50,0,5,5.00
09/09/2004,05:02,1115.50,1115.75,1115.50,1115.75,31,1,32.00
09/09/2004,05:03,1115.75,1115.75,1115.75,1115.75,4,0,4.00
09/09/2004,05:05,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/09/2004,05:06,1115.50,1115.50,1115.50,1115.50,0,5,5.00
09/09/2004,05:07,1115.50,1115.75,1115.50,1115.75,17,21,38.00
09/09/2004,05:08,1115.75,1115.75,1115.75,1115.75,4,0,4.00
09/09/2004,05:11,1116.00,1116.00,1116.00,1116.00,72,0,72.00
09/09/2004,05:12,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/09/2004,05:15,1116.00,1116.00,1116.00,1116.00,0,25,25.00
09/09/2004,05:16,1116.00,1116.25,1116.00,1116.25,3,12,15.00
09/09/2004,05:17,1116.00,1116.25,1116.00,1116.25,2,8,10.00
09/09/2004,05:18,1116.00,1116.00,1115.75,1115.75,0,89,89.00
09/09/2004,05:19,1115.75,1115.75,1115.75,1115.75,0,14,14.00
09/09/2004,05:20,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/09/2004,05:21,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,05:24,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/09/2004,05:25,1115.75,1115.75,1115.50,1115.50,0,22,22.00
09/09/2004,05:27,1115.50,1115.50,1115.50,1115.50,0,8,8.00
09/09/2004,05:29,1115.50,1115.50,1115.50,1115.50,0,5,5.00
09/09/2004,05:30,1115.50,1115.75,1115.50,1115.75,1,6,7.00
09/09/2004,05:32,1115.50,1115.75,1115.50,1115.75,42,3,45.00
09/09/2004,05:33,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/09/2004,05:34,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/09/2004,05:35,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/09/2004,05:36,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/09/2004,05:38,1115.75,1115.75,1115.75,1115.75,18,0,18.00
09/09/2004,05:43,1115.75,1115.75,1115.75,1115.75,45,0,45.00
09/09/2004,05:47,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,05:48,1116.00,1116.00,1116.00,1116.00,5,0,5.00
09/09/2004,05:49,1116.00,1116.00,1116.00,1116.00,257,0,257.00
09/09/2004,05:50,1116.00,1116.25,1116.00,1116.00,10,103,113.00
09/09/2004,05:51,1115.75,1115.75,1115.75,1115.75,0,35,35.00
09/09/2004,05:52,1116.00,1116.00,1115.75,1116.00,4,1,5.00
09/09/2004,05:53,1115.75,1115.75,1115.50,1115.50,0,78,78.00
09/09/2004,05:54,1115.50,1115.50,1115.50,1115.50,0,2,2.00
09/09/2004,05:55,1115.75,1115.75,1115.50,1115.75,11,50,61.00
09/09/2004,05:58,1115.50,1115.50,1115.50,1115.50,0,4,4.00
09/09/2004,05:59,1115.50,1115.75,1115.50,1115.75,10,5,15.00
09/09/2004,06:00,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/09/2004,06:01,1115.75,1115.75,1115.75,1115.75,12,0,12.00
09/09/2004,06:02,1115.75,1115.75,1115.75,1115.75,20,0,20.00
09/09/2004,06:03,1115.75,1115.75,1115.75,1115.75,39,0,39.00
09/09/2004,06:04,1115.75,1115.75,1115.75,1115.75,11,0,11.00
09/09/2004,06:05,1115.75,1115.75,1115.75,1115.75,6,0,6.00
09/09/2004,06:06,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/09/2004,06:07,1115.75,1115.75,1115.50,1115.75,88,18,106.00
09/09/2004,06:09,1115.50,1115.50,1115.50,1115.50,0,78,78.00
09/09/2004,06:10,1115.50,1115.50,1115.50,1115.50,0,44,44.00
09/09/2004,06:11,1115.50,1115.50,1115.50,1115.50,0,8,8.00
09/09/2004,06:12,1115.50,1115.50,1115.50,1115.50,0,3,3.00
09/09/2004,06:13,1115.50,1115.50,1115.50,1115.50,0,93,93.00
09/09/2004,06:14,1115.50,1115.50,1115.50,1115.50,0,105,105.00
09/09/2004,06:15,1115.75,1115.75,1115.50,1115.50,60,3,63.00
09/09/2004,06:18,1115.75,1115.75,1115.75,1115.75,7,0,7.00
09/09/2004,06:19,1115.75,1115.75,1115.75,1115.75,10,0,10.00
09/09/2004,06:20,1115.75,1115.75,1115.75,1115.75,21,0,21.00
09/09/2004,06:22,1115.75,1115.75,1115.50,1115.50,57,39,96.00
09/09/2004,06:23,1115.50,1115.50,1115.25,1115.25,1,281,282.00
09/09/2004,06:24,1115.25,1115.25,1115.00,1115.25,17,27,44.00
09/09/2004,06:26,1115.50,1115.75,1115.50,1115.50,100,20,120.00
09/09/2004,06:27,1115.50,1115.50,1115.25,1115.25,0,100,100.00
09/09/2004,06:28,1115.50,1115.50,1115.50,1115.50,18,0,18.00
09/09/2004,06:29,1115.50,1115.50,1115.25,1115.25,82,14,96.00
09/09/2004,06:30,1115.25,1115.50,1115.25,1115.50,3,6,9.00
09/09/2004,06:31,1115.25,1115.50,1115.25,1115.25,1,116,117.00
09/09/2004,06:32,1115.25,1115.25,1115.25,1115.25,0,96,96.00
09/09/2004,06:33,1115.25,1115.25,1115.25,1115.25,0,47,47.00
09/09/2004,06:34,1115.25,1115.50,1115.00,1115.25,33,96,129.00
09/09/2004,06:35,1115.25,1115.50,1115.25,1115.25,2,120,122.00
09/09/2004,06:36,1115.25,1115.50,1115.25,1115.50,10,3,13.00
09/09/2004,06:37,1115.25,1115.25,1115.25,1115.25,0,26,26.00
09/09/2004,06:38,1115.50,1115.50,1115.50,1115.50,5,0,5.00
09/09/2004,06:39,1115.25,1115.25,1115.25,1115.25,0,10,10.00
09/09/2004,06:40,1115.50,1115.50,1115.50,1115.50,114,0,114.00
09/09/2004,06:41,1115.50,1115.50,1115.25,1115.25,25,8,33.00
09/09/2004,06:42,1115.25,1115.50,1115.25,1115.50,1,5,6.00
09/09/2004,06:43,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/09/2004,06:44,1115.25,1115.50,1115.25,1115.50,135,1,136.00
09/09/2004,06:45,1115.50,1115.50,1115.50,1115.50,7,0,7.00
09/09/2004,06:46,1115.50,1115.50,1115.50,1115.50,104,0,104.00
09/09/2004,06:47,1115.50,1115.50,1115.50,1115.50,13,0,13.00
09/09/2004,06:48,1115.25,1115.50,1115.25,1115.50,30,10,40.00
09/09/2004,06:49,1115.50,1115.50,1115.50,1115.50,35,0,35.00
09/09/2004,06:50,1115.75,1115.75,1115.75,1115.75,310,0,310.00
09/09/2004,06:52,1115.75,1115.75,1115.75,1115.75,23,0,23.00
09/09/2004,06:53,1115.75,1115.75,1115.75,1115.75,47,0,47.00
09/09/2004,06:54,1115.75,1115.75,1115.75,1115.75,47,0,47.00
09/09/2004,06:55,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/09/2004,06:56,1115.50,1115.75,1115.25,1115.50,15,121,136.00
09/09/2004,06:57,1115.50,1115.50,1115.50,1115.50,39,0,39.00
09/09/2004,06:58,1115.50,1115.50,1115.50,1115.50,18,0,18.00
09/09/2004,06:59,1115.50,1115.50,1115.50,1115.50,29,0,29.00
09/09/2004,07:00,1115.50,1115.50,1115.50,1115.50,8,0,8.00
09/09/2004,07:01,1115.50,1116.00,1115.50,1116.00,237,0,237.00
09/09/2004,07:02,1116.25,1117.25,1116.00,1117.00,1905,339,2244.00
09/09/2004,07:03,1117.00,1117.25,1116.50,1117.00,262,383,645.00
09/09/2004,07:04,1117.00,1117.25,1117.00,1117.00,4,127,131.00
09/09/2004,07:05,1117.00,1117.25,1116.75,1117.00,374,170,544.00
09/09/2004,07:06,1117.00,1117.25,1116.75,1116.75,5,114,119.00
09/09/2004,07:07,1116.75,1117.00,1116.75,1116.75,1,56,57.00
09/09/2004,07:08,1116.50,1116.75,1116.50,1116.75,100,2,102.00
09/09/2004,07:09,1116.75,1117.00,1116.75,1117.00,233,0,233.00
09/09/2004,07:10,1117.00,1117.00,1117.00,1117.00,124,0,124.00
09/09/2004,07:11,1117.00,1117.25,1117.00,1117.25,325,0,325.00
09/09/2004,07:12,1117.25,1117.25,1117.25,1117.25,76,0,76.00
09/09/2004,07:13,1117.25,1117.25,1117.25,1117.25,138,0,138.00
09/09/2004,07:14,1117.25,1117.50,1117.25,1117.25,51,146,197.00
09/09/2004,07:15,1117.25,1117.50,1117.25,1117.50,16,67,83.00
09/09/2004,07:16,1117.25,1117.50,1117.25,1117.25,11,4,15.00
09/09/2004,07:17,1117.50,1117.50,1117.25,1117.25,2,10,12.00
09/09/2004,07:18,1117.50,1117.50,1117.25,1117.50,124,141,265.00
09/09/2004,07:19,1117.50,1117.50,1117.25,1117.50,181,2,183.00
09/09/2004,07:20,1117.50,1117.75,1117.25,1117.50,128,28,156.00
09/09/2004,07:21,1117.50,1117.75,1117.25,1117.50,28,76,104.00
09/09/2004,07:22,1117.75,1117.75,1117.50,1117.50,2,101,103.00
09/09/2004,07:23,1117.50,1117.75,1117.25,1117.25,24,206,230.00
09/09/2004,07:24,1117.00,1117.50,1117.00,1117.25,98,181,279.00
09/09/2004,07:25,1117.25,1117.50,1117.25,1117.25,62,4,66.00
09/09/2004,07:26,1117.50,1117.50,1117.25,1117.50,29,2,31.00
09/09/2004,07:27,1117.50,1117.75,1117.50,1117.75,77,23,100.00
09/09/2004,07:28,1117.75,1118.50,1117.75,1118.25,844,33,877.00
09/09/2004,07:29,1118.25,1118.50,1118.00,1118.00,11,354,365.00
09/09/2004,07:30,1118.00,1118.25,1118.00,1118.00,1,21,22.00
09/09/2004,07:31,1118.25,1118.50,1117.75,1117.75,361,120,481.00
09/09/2004,07:32,1118.00,1118.25,1117.75,1118.25,447,44,491.00
09/09/2004,07:33,1118.50,1118.75,1118.25,1118.50,435,460,895.00
09/09/2004,07:34,1118.50,1118.75,1118.50,1118.75,561,127,688.00
09/09/2004,07:35,1118.75,1119.00,1118.50,1118.75,383,185,568.00
09/09/2004,07:36,1118.50,1119.25,1118.50,1119.25,561,19,580.00
09/09/2004,07:37,1119.25,1119.25,1118.75,1119.25,181,176,357.00
09/09/2004,07:38,1119.25,1119.25,1119.00,1119.00,85,13,98.00
09/09/2004,07:39,1119.25,1119.25,1118.75,1118.75,1,150,151.00
09/09/2004,07:40,1119.00,1119.25,1118.75,1119.00,415,7,422.00
09/09/2004,07:41,1119.00,1119.25,1119.00,1119.00,251,77,328.00
09/09/2004,07:42,1119.25,1119.25,1119.25,1119.25,44,0,44.00
09/09/2004,07:43,1119.00,1119.25,1119.00,1119.00,5,348,353.00
09/09/2004,07:44,1119.00,1119.00,1118.50,1118.50,1,314,315.00
09/09/2004,07:45,1118.50,1118.50,1118.50,1118.50,0,25,25.00
09/09/2004,07:46,1118.50,1118.75,1118.50,1118.50,304,313,617.00
09/09/2004,07:47,1118.50,1118.75,1118.50,1118.50,2,2,4.00
09/09/2004,07:48,1118.50,1118.75,1118.50,1118.50,1,67,68.00
09/09/2004,07:49,1118.50,1118.75,1118.50,1118.75,6,4,10.00
09/09/2004,07:50,1118.50,1118.75,1118.50,1118.75,1,8,9.00
09/09/2004,07:51,1118.75,1119.00,1118.75,1119.00,260,61,321.00
09/09/2004,07:52,1118.75,1119.00,1118.75,1119.00,49,1,50.00
09/09/2004,07:53,1119.00,1119.00,1118.75,1119.00,35,1,36.00
09/09/2004,07:54,1118.75,1119.00,1118.75,1118.75,79,69,148.00
09/09/2004,07:55,1118.75,1118.75,1118.75,1118.75,0,13,13.00
09/09/2004,07:56,1118.75,1119.00,1118.75,1119.00,63,13,76.00
09/09/2004,07:57,1119.00,1119.25,1118.75,1119.00,49,4,53.00
09/09/2004,07:58,1119.25,1119.25,1119.00,1119.00,9,7,16.00
09/09/2004,07:59,1119.25,1119.25,1119.00,1119.25,88,3,91.00
09/09/2004,08:00,1119.25,1119.25,1119.00,1119.00,1,186,187.00
09/09/2004,08:01,1119.25,1119.25,1119.00,1119.00,3,22,25.00
09/09/2004,08:02,1119.25,1119.25,1119.00,1119.00,5,26,31.00
09/09/2004,08:03,1119.25,1119.25,1118.75,1119.00,13,107,120.00
09/09/2004,08:04,1119.00,1119.00,1119.00,1119.00,51,0,51.00
09/09/2004,08:05,1119.00,1119.00,1118.75,1119.00,163,32,195.00
09/09/2004,08:06,1119.00,1119.25,1119.00,1119.25,57,0,57.00
09/09/2004,08:07,1119.00,1119.00,1118.75,1118.75,0,119,119.00
09/09/2004,08:08,1119.00,1119.00,1118.75,1119.00,18,4,22.00
09/09/2004,08:09,1118.75,1119.00,1118.75,1119.00,6,2,8.00
09/09/2004,08:10,1119.00,1119.00,1118.75,1119.00,5,1,6.00
09/09/2004,08:11,1119.00,1119.00,1119.00,1119.00,87,0,87.00
09/09/2004,08:12,1119.00,1119.25,1119.00,1119.25,17,2,19.00
09/09/2004,08:13,1119.00,1119.00,1118.75,1119.00,1,122,123.00
09/09/2004,08:14,1118.75,1119.00,1118.75,1118.75,3,7,10.00
09/09/2004,08:15,1118.75,1118.75,1118.75,1118.75,0,455,455.00
09/09/2004,08:16,1118.75,1119.00,1118.50,1118.50,1,94,95.00
09/09/2004,08:17,1118.50,1118.75,1118.50,1118.50,37,71,108.00
09/09/2004,08:18,1118.50,1119.00,1118.50,1118.75,64,24,88.00
09/09/2004,08:19,1118.75,1119.00,1118.50,1118.75,181,85,266.00
09/09/2004,08:20,1119.00,1119.00,1118.75,1118.75,615,3,618.00
09/09/2004,08:21,1118.75,1119.00,1118.75,1118.75,1,47,48.00
09/09/2004,08:22,1118.75,1118.75,1118.75,1118.75,0,35,35.00
09/09/2004,08:23,1119.00,1119.00,1118.75,1118.75,3,199,202.00
09/09/2004,08:24,1118.75,1118.75,1118.75,1118.75,0,5,5.00
09/09/2004,08:25,1118.75,1118.75,1118.75,1118.75,0,83,83.00
09/09/2004,08:26,1118.50,1118.75,1118.50,1118.75,10,29,39.00
09/09/2004,08:27,1118.75,1118.75,1118.50,1118.50,47,163,210.00
09/09/2004,08:28,1118.75,1118.75,1118.50,1118.75,162,19,181.00
09/09/2004,08:29,1118.50,1118.75,1118.25,1118.25,127,151,278.00
09/09/2004,08:30,1118.25,1118.75,1118.25,1118.50,396,145,541.00
09/09/2004,08:31,1118.50,1118.75,1118.00,1118.25,348,1575,1923.00
09/09/2004,08:32,1118.50,1118.75,1118.00,1118.75,266,401,667.00
09/09/2004,08:33,1118.75,1119.00,1118.50,1118.75,405,47,452.00
09/09/2004,08:34,1119.00,1119.50,1118.75,1119.50,924,40,964.00
09/09/2004,08:35,1119.50,1120.25,1119.50,1120.25,631,99,730.00
09/09/2004,08:36,1120.25,1120.50,1120.25,1120.25,33,90,123.00
09/09/2004,08:37,1120.25,1120.50,1120.00,1120.00,63,153,216.00
09/09/2004,08:38,1120.25,1120.25,1119.75,1119.75,20,586,606.00
09/09/2004,08:39,1119.75,1120.00,1119.25,1119.50,231,47,278.00
09/09/2004,08:40,1119.50,1119.75,1119.25,1119.50,63,231,294.00
09/09/2004,08:41,1119.50,1119.75,1119.25,1119.25,109,114,223.00
09/09/2004,08:42,1119.25,1119.75,1119.25,1119.50,47,24,71.00
09/09/2004,08:43,1119.50,1119.75,1119.25,1119.25,139,332,471.00
09/09/2004,08:44,1119.50,1119.50,1119.25,1119.50,10,68,78.00
09/09/2004,08:45,1119.50,1120.00,1119.25,1119.75,145,5,150.00
09/09/2004,08:46,1120.00,1120.00,1119.75,1119.75,107,59,166.00
09/09/2004,08:47,1120.00,1120.00,1119.50,1119.50,83,113,196.00
09/09/2004,08:48,1119.75,1120.00,1119.25,1119.25,63,234,297.00
09/09/2004,08:49,1119.25,1119.50,1119.00,1119.00,84,550,634.00
09/09/2004,08:50,1119.25,1119.25,1118.75,1119.25,188,98,286.00
09/09/2004,08:51,1119.25,1119.50,1119.00,1119.25,166,61,227.00
09/09/2004,08:52,1119.25,1119.50,1119.00,1119.25,146,154,300.00
09/09/2004,08:53,1119.00,1119.00,1118.25,1118.25,62,716,778.00
09/09/2004,08:54,1118.25,1118.25,1117.75,1118.00,405,606,1011.00
09/09/2004,08:55,1118.00,1118.75,1118.00,1118.50,259,42,301.00
09/09/2004,08:56,1118.25,1118.50,1118.00,1118.00,51,313,364.00
09/09/2004,08:57,1118.25,1118.25,1118.00,1118.25,37,11,48.00
09/09/2004,08:58,1118.00,1118.25,1118.00,1118.25,110,5,115.00
09/09/2004,08:59,1118.00,1118.50,1118.00,1118.50,121,41,162.00
09/09/2004,09:00,1118.25,1118.75,1118.25,1118.50,47,198,245.00
09/09/2004,09:01,1118.50,1118.50,1117.50,1117.75,59,555,614.00
09/09/2004,09:02,1117.50,1118.25,1117.50,1118.25,39,13,52.00
09/09/2004,09:03,1118.25,1118.25,1117.75,1117.75,69,373,442.00
09/09/2004,09:04,1117.75,1118.00,1117.50,1117.75,215,156,371.00
09/09/2004,09:05,1117.50,1118.00,1117.50,1118.00,234,43,277.00
09/09/2004,09:06,1117.75,1117.75,1117.50,1117.75,91,54,145.00
09/09/2004,09:07,1117.75,1117.75,1116.75,1117.00,49,997,1046.00
09/09/2004,09:08,1116.75,1117.25,1116.75,1116.75,260,636,896.00
09/09/2004,09:09,1116.75,1117.25,1116.50,1117.25,103,180,283.00
09/09/2004,09:10,1117.25,1117.25,1117.00,1117.00,44,88,132.00
09/09/2004,09:11,1117.25,1117.50,1117.00,1117.25,85,27,112.00
09/09/2004,09:12,1117.25,1117.50,1117.00,1117.25,103,145,248.00
09/09/2004,09:13,1117.25,1117.25,1117.00,1117.25,22,62,84.00
09/09/2004,09:14,1117.25,1117.25,1117.00,1117.00,7,65,72.00
09/09/2004,09:15,1117.25,1117.25,1116.50,1116.75,76,128,204.00
09/09/2004,09:16,1117.00,1117.00,1116.75,1117.00,29,5,34.00
09/09/2004,09:17,1116.75,1117.00,1116.50,1116.75,10,29,39.00
09/09/2004,09:18,1116.75,1117.00,1116.50,1117.00,167,1,168.00
09/09/2004,09:19,1117.00,1117.50,1117.00,1117.50,412,54,466.00
09/09/2004,09:20,1117.50,1117.50,1117.25,1117.25,15,4,19.00
09/09/2004,09:21,1117.50,1117.50,1117.25,1117.50,84,10,94.00
09/09/2004,09:22,1117.25,1117.50,1117.25,1117.50,14,47,61.00
09/09/2004,09:23,1117.25,1117.50,1117.25,1117.25,18,64,82.00
09/09/2004,09:24,1117.25,1117.50,1117.25,1117.50,68,103,171.00
09/09/2004,09:25,1117.25,1117.50,1117.00,1117.25,180,19,199.00
09/09/2004,09:26,1117.25,1118.00,1117.25,1118.00,182,6,188.00
09/09/2004,09:27,1118.00,1118.25,1118.00,1118.00,251,131,382.00
09/09/2004,09:28,1118.25,1118.25,1118.00,1118.25,6,135,141.00
09/09/2004,09:29,1118.25,1118.25,1118.00,1118.25,7,18,25.00
09/09/2004,09:30,1118.00,1118.00,1117.50,1117.50,3,350,353.00
09/09/2004,09:31,1117.50,1118.50,1117.25,1118.50,169,221,390.00
09/09/2004,09:32,1118.25,1118.50,1117.25,1117.50,74,324,398.00
09/09/2004,09:33,1117.50,1117.50,1117.00,1117.00,44,215,259.00
09/09/2004,09:34,1117.25,1117.50,1117.00,1117.25,63,33,96.00
09/09/2004,09:35,1117.50,1117.50,1117.25,1117.25,26,136,162.00
09/09/2004,09:36,1117.00,1117.25,1116.75,1117.00,40,211,251.00
09/09/2004,09:37,1117.00,1117.00,1116.75,1117.00,26,51,77.00
09/09/2004,09:38,1117.00,1117.00,1116.50,1116.50,12,77,89.00
09/09/2004,09:39,1116.50,1116.75,1116.25,1116.50,87,377,464.00
09/09/2004,09:40,1116.75,1117.00,1116.50,1116.75,37,81,118.00
09/09/2004,09:41,1116.75,1117.00,1116.00,1116.00,27,322,349.00
09/09/2004,09:42,1116.00,1116.75,1116.00,1116.75,321,58,379.00
09/09/2004,09:43,1116.50,1117.00,1116.50,1116.75,96,48,144.00
09/09/2004,09:44,1116.50,1116.75,1116.50,1116.50,49,64,113.00
09/09/2004,09:45,1116.50,1116.75,1116.50,1116.75,130,15,145.00
09/09/2004,09:46,1116.50,1116.75,1116.00,1116.00,41,128,169.00
09/09/2004,09:47,1116.50,1116.50,1115.50,1115.75,50,996,1046.00
09/09/2004,09:48,1115.75,1115.75,1115.50,1115.50,314,112,426.00
09/09/2004,09:49,1115.75,1116.00,1115.75,1115.75,141,36,177.00
09/09/2004,09:50,1115.75,1116.00,1115.75,1116.00,19,14,33.00
09/09/2004,09:51,1115.75,1116.00,1115.75,1116.00,95,29,124.00
09/09/2004,09:52,1116.00,1116.50,1115.75,1116.50,173,92,265.00
09/09/2004,09:53,1116.50,1116.75,1116.25,1116.25,68,102,170.00
09/09/2004,09:54,1116.25,1116.50,1116.25,1116.25,7,11,18.00
09/09/2004,09:55,1116.25,1116.75,1116.00,1116.00,103,223,326.00
09/09/2004,09:56,1116.00,1116.25,1115.75,1116.00,18,163,181.00
09/09/2004,09:57,1116.00,1116.50,1115.75,1116.25,35,9,44.00
09/09/2004,09:58,1116.50,1116.50,1116.25,1116.25,3,60,63.00
09/09/2004,09:59,1116.25,1116.25,1116.25,1116.25,0,11,11.00
09/09/2004,10:00,1116.25,1117.25,1116.25,1117.00,200,47,247.00
09/09/2004,10:01,1117.00,1117.25,1116.75,1117.00,154,63,217.00
09/09/2004,10:02,1117.00,1117.25,1116.75,1117.00,24,50,74.00
09/09/2004,10:03,1116.75,1117.00,1115.75,1116.00,19,1869,1888.00
09/09/2004,10:04,1116.00,1116.00,1115.50,1115.50,33,679,712.00
09/09/2004,10:05,1115.50,1115.75,1114.75,1115.00,98,1021,1119.00
09/09/2004,10:06,1115.25,1115.25,1114.25,1115.00,1009,847,1856.00
09/09/2004,10:07,1115.00,1115.00,1114.75,1114.75,61,195,256.00
09/09/2004,10:08,1114.75,1114.75,1114.25,1114.50,50,242,292.00
09/09/2004,10:09,1114.25,1114.50,1114.25,1114.50,285,392,677.00
09/09/2004,10:10,1114.50,1115.50,1114.50,1115.00,479,248,727.00
09/09/2004,10:11,1115.00,1115.25,1115.00,1115.25,93,8,101.00
09/09/2004,10:12,1115.25,1115.25,1114.75,1114.75,94,130,224.00
09/09/2004,10:13,1115.00,1115.25,1115.00,1115.25,150,0,150.00
09/09/2004,10:14,1115.25,1115.50,1115.25,1115.50,41,0,41.00
09/09/2004,10:15,1115.25,1115.50,1115.25,1115.25,17,66,83.00
09/09/2004,10:16,1115.25,1115.75,1115.25,1115.75,185,62,247.00
09/09/2004,10:17,1115.75,1115.75,1115.25,1115.25,15,90,105.00
09/09/2004,10:18,1115.25,1115.50,1115.25,1115.50,12,3,15.00
09/09/2004,10:19,1115.50,1115.50,1115.00,1115.25,33,244,277.00
09/09/2004,10:20,1115.25,1115.50,1115.00,1115.50,233,2,235.00
09/09/2004,10:21,1115.50,1115.75,1115.50,1115.50,320,11,331.00
09/09/2004,10:22,1115.75,1115.75,1115.00,1115.25,5,79,84.00
09/09/2004,10:23,1115.00,1115.25,1114.75,1115.00,99,341,440.00
09/09/2004,10:24,1115.00,1115.50,1115.00,1115.00,36,188,224.00
09/09/2004,10:25,1115.25,1115.25,1114.50,1115.25,127,66,193.00
09/09/2004,10:26,1115.25,1115.50,1115.00,1115.50,72,16,88.00
09/09/2004,10:27,1115.50,1115.50,1115.25,1115.25,11,39,50.00
09/09/2004,10:28,1115.25,1115.25,1114.75,1114.75,1,142,143.00
09/09/2004,10:29,1114.75,1115.00,1114.50,1114.50,86,88,174.00
09/09/2004,10:30,1114.50,1114.50,1114.25,1114.50,52,236,288.00
09/09/2004,10:31,1114.50,1114.75,1113.50,1113.75,67,640,707.00
09/09/2004,10:32,1113.50,1114.25,1113.50,1114.00,354,93,447.00
09/09/2004,10:33,1114.00,1114.50,1113.75,1114.25,210,89,299.00
09/09/2004,10:34,1114.25,1114.50,1114.25,1114.50,124,36,160.00
09/09/2004,10:35,1114.25,1114.50,1114.25,1114.25,1,132,133.00
09/09/2004,10:36,1114.50,1114.50,1114.25,1114.25,3,8,11.00
09/09/2004,10:37,1114.50,1114.50,1114.25,1114.25,69,83,152.00
09/09/2004,10:38,1114.50,1114.50,1114.25,1114.25,155,175,330.00
09/09/2004,10:39,1114.25,1114.50,1114.25,1114.25,2,61,63.00
09/09/2004,10:40,1114.50,1114.50,1114.25,1114.25,3,103,106.00
09/09/2004,10:41,1114.25,1114.75,1114.25,1114.25,55,160,215.00
09/09/2004,10:42,1114.50,1114.50,1114.00,1114.25,19,79,98.00
09/09/2004,10:43,1114.25,1114.25,1114.00,1114.25,13,1,14.00
09/09/2004,10:44,1114.25,1114.50,1114.00,1114.50,58,287,345.00
09/09/2004,10:45,1114.25,1114.50,1114.25,1114.25,28,4,32.00
09/09/2004,10:46,1114.25,1114.25,1113.75,1113.75,19,246,265.00
09/09/2004,10:47,1113.75,1114.25,1113.50,1113.50,50,335,385.00
09/09/2004,10:48,1113.50,1114.00,1113.50,1114.00,48,7,55.00
09/09/2004,10:49,1114.00,1114.00,1113.75,1114.00,45,1,46.00
09/09/2004,10:50,1114.25,1114.50,1114.25,1114.25,34,1,35.00
09/09/2004,10:51,1114.50,1114.50,1114.25,1114.25,9,9,18.00
09/09/2004,10:52,1114.50,1114.50,1114.25,1114.50,83,1,84.00
09/09/2004,10:53,1114.25,1114.50,1114.25,1114.25,26,105,131.00
09/09/2004,10:54,1114.25,1114.50,1114.25,1114.25,3,27,30.00
09/09/2004,10:55,1114.25,1114.50,1114.25,1114.50,1,28,29.00
09/09/2004,10:56,1114.50,1114.50,1114.25,1114.25,6,117,123.00
09/09/2004,10:57,1114.00,1114.00,1113.75,1114.00,42,182,224.00
09/09/2004,10:58,1114.00,1114.00,1113.75,1114.00,10,2,12.00
09/09/2004,10:59,1114.00,1114.00,1114.00,1114.00,19,0,19.00
09/09/2004,11:00,1114.00,1114.50,1114.00,1114.50,224,40,264.00
09/09/2004,11:01,1114.50,1114.50,1114.25,1114.50,41,10,51.00
09/09/2004,11:02,1114.50,1114.50,1114.25,1114.50,54,2,56.00
09/09/2004,11:03,1114.50,1114.75,1114.50,1114.75,277,12,289.00
09/09/2004,11:04,1114.75,1114.75,1114.50,1114.75,41,2,43.00
09/09/2004,11:05,1114.75,1115.25,1114.75,1115.25,1157,176,1333.00
09/09/2004,11:06,1115.00,1115.25,1115.00,1115.25,66,32,98.00
09/09/2004,11:07,1115.00,1115.25,1115.00,1115.00,5,10,15.00
09/09/2004,11:08,1115.00,1115.00,1114.75,1115.00,30,55,85.00
09/09/2004,11:09,1115.00,1115.25,1115.00,1115.25,39,5,44.00
09/09/2004,11:10,1115.25,1115.25,1115.00,1115.25,16,6,22.00
09/09/2004,11:11,1115.25,1116.00,1115.25,1116.00,804,9,813.00
09/09/2004,11:12,1115.75,1116.00,1115.75,1115.75,262,64,326.00
09/09/2004,11:13,1116.00,1116.00,1115.50,1115.75,34,20,54.00
09/09/2004,11:14,1115.75,1115.75,1115.50,1115.50,2,4,6.00
09/09/2004,11:15,1115.75,1115.75,1115.50,1115.75,79,3,82.00
09/09/2004,11:16,1115.75,1116.00,1115.00,1115.00,29,286,315.00
09/09/2004,11:17,1115.00,1115.25,1114.25,1114.25,103,253,356.00
09/09/2004,11:18,1114.50,1114.50,1114.00,1114.25,287,126,413.00
09/09/2004,11:19,1114.50,1114.75,1114.25,1114.50,160,25,185.00
09/09/2004,11:20,1114.50,1114.50,1114.25,1114.25,28,44,72.00
09/09/2004,11:21,1114.25,1114.50,1113.75,1114.25,86,192,278.00
09/09/2004,11:22,1114.25,1114.50,1113.75,1114.50,158,84,242.00
09/09/2004,11:23,1114.25,1114.75,1114.25,1114.75,169,4,173.00
09/09/2004,11:24,1114.75,1115.50,1114.75,1115.50,135,55,190.00
09/09/2004,11:25,1115.75,1115.75,1115.50,1115.50,46,45,91.00
09/09/2004,11:26,1115.50,1115.75,1115.25,1115.50,18,50,68.00
09/09/2004,11:27,1115.50,1115.50,1114.50,1114.50,50,221,271.00
09/09/2004,11:28,1114.50,1115.00,1114.25,1114.75,92,313,405.00
09/09/2004,11:29,1114.75,1115.00,1114.75,1115.00,10,2,12.00
09/09/2004,11:30,1115.00,1115.00,1114.75,1115.00,11,28,39.00
09/09/2004,11:31,1114.75,1115.00,1114.50,1114.75,28,29,57.00
09/09/2004,11:32,1114.75,1115.00,1114.75,1115.00,166,2,168.00
09/09/2004,11:33,1115.00,1115.50,1115.00,1115.50,213,6,219.00
09/09/2004,11:34,1115.50,1115.75,1115.25,1115.50,105,9,114.00
09/09/2004,11:35,1115.50,1115.75,1115.25,1115.75,16,8,24.00
09/09/2004,11:36,1115.75,1115.75,1115.25,1115.25,5,27,32.00
09/09/2004,11:37,1115.50,1115.50,1115.25,1115.25,3,4,7.00
09/09/2004,11:38,1115.25,1115.50,1115.00,1115.50,66,17,83.00
09/09/2004,11:39,1115.50,1115.50,1115.25,1115.50,22,1,23.00
09/09/2004,11:40,1115.50,1115.75,1115.25,1115.50,33,18,51.00
09/09/2004,11:41,1115.50,1115.50,1115.00,1115.00,95,93,188.00
09/09/2004,11:42,1115.25,1115.25,1114.75,1114.75,10,49,59.00
09/09/2004,11:43,1114.75,1115.00,1114.75,1115.00,4,1,5.00
09/09/2004,11:44,1115.00,1115.25,1115.00,1115.25,37,0,37.00
09/09/2004,11:45,1115.00,1115.25,1115.00,1115.00,1,7,8.00
09/09/2004,11:46,1115.00,1115.00,1114.75,1115.00,10,5,15.00
09/09/2004,11:47,1114.75,1114.75,1114.00,1114.25,13,234,247.00
09/09/2004,11:48,1114.25,1114.75,1114.00,1114.75,125,104,229.00
09/09/2004,11:49,1114.75,1115.50,1114.75,1115.00,187,38,225.00
09/09/2004,11:50,1115.00,1115.25,1115.00,1115.25,3,23,26.00
09/09/2004,11:51,1115.00,1115.25,1115.00,1115.00,2,4,6.00
09/09/2004,11:52,1115.25,1115.50,1115.00,1115.25,31,35,66.00
09/09/2004,11:53,1115.25,1115.25,1115.00,1115.25,18,65,83.00
09/09/2004,11:54,1115.50,1116.25,1115.50,1115.75,452,173,625.00
09/09/2004,11:55,1115.75,1116.00,1115.50,1115.75,32,47,79.00
09/09/2004,11:56,1116.00,1116.75,1116.00,1116.50,653,26,679.00
09/09/2004,11:57,1116.50,1116.75,1116.50,1116.75,41,7,48.00
09/09/2004,11:58,1116.75,1117.00,1116.50,1116.50,139,25,164.00
09/09/2004,11:59,1116.50,1117.00,1116.25,1116.75,15,74,89.00
09/09/2004,12:00,1116.75,1117.00,1116.50,1117.00,137,38,175.00
09/09/2004,12:01,1116.75,1117.50,1116.75,1117.25,258,56,314.00
09/09/2004,12:02,1117.00,1117.50,1116.50,1116.75,54,214,268.00
09/09/2004,12:03,1116.50,1116.75,1116.50,1116.50,15,37,52.00
09/09/2004,12:04,1116.75,1116.75,1116.50,1116.75,34,2,36.00
09/09/2004,12:05,1116.50,1116.75,1116.50,1116.50,6,78,84.00
09/09/2004,12:06,1116.25,1116.50,1116.25,1116.50,26,41,67.00
09/09/2004,12:07,1116.25,1116.75,1116.25,1116.75,144,6,150.00
09/09/2004,12:08,1116.50,1117.25,1116.50,1117.25,113,13,126.00
09/09/2004,12:09,1117.25,1117.50,1117.25,1117.25,171,187,358.00
09/09/2004,12:10,1117.00,1117.50,1117.00,1117.25,71,105,176.00
09/09/2004,12:11,1117.00,1117.25,1117.00,1117.00,7,4,11.00
09/09/2004,12:12,1117.25,1117.25,1117.00,1117.25,20,5,25.00
09/09/2004,12:13,1117.25,1117.25,1116.50,1116.75,225,114,339.00
09/09/2004,12:14,1117.00,1117.00,1116.75,1116.75,1,22,23.00
09/09/2004,12:15,1116.75,1117.50,1116.75,1117.25,70,93,163.00
09/09/2004,12:16,1117.25,1118.00,1117.00,1117.75,344,9,353.00
09/09/2004,12:17,1117.75,1118.25,1117.75,1118.00,228,30,258.00
09/09/2004,12:18,1117.75,1118.00,1117.75,1117.75,13,43,56.00
09/09/2004,12:19,1118.00,1118.00,1117.75,1117.75,2,14,16.00
09/09/2004,12:20,1117.75,1117.75,1117.25,1117.50,20,181,201.00
09/09/2004,12:21,1117.75,1118.00,1117.50,1118.00,92,10,102.00
09/09/2004,12:22,1118.25,1119.00,1118.25,1118.75,471,348,819.00
09/09/2004,12:23,1119.00,1119.00,1118.75,1118.75,24,128,152.00
09/09/2004,12:24,1118.75,1118.75,1117.75,1118.25,360,492,852.00
09/09/2004,12:25,1118.25,1119.00,1118.25,1118.75,329,18,347.00
09/09/2004,12:26,1119.00,1120.00,1118.75,1119.50,1735,115,1850.00
09/09/2004,12:27,1119.50,1120.00,1119.50,1119.50,370,270,640.00
09/09/2004,12:28,1119.50,1119.50,1119.00,1119.00,26,332,358.00
09/09/2004,12:29,1119.00,1119.50,1119.00,1119.50,163,102,265.00
09/09/2004,12:30,1119.50,1119.50,1118.50,1118.50,29,201,230.00
09/09/2004,12:31,1118.50,1119.00,1118.50,1119.00,44,121,165.00
09/09/2004,12:32,1119.00,1119.25,1118.50,1119.00,84,35,119.00
09/09/2004,12:33,1119.00,1119.75,1119.00,1119.50,303,105,408.00
09/09/2004,12:34,1119.50,1119.50,1118.75,1118.75,26,264,290.00
09/09/2004,12:35,1119.00,1119.00,1118.75,1119.00,6,4,10.00
09/09/2004,12:36,1118.75,1119.00,1118.75,1118.75,1,75,76.00
09/09/2004,12:37,1118.75,1119.00,1118.25,1118.25,37,634,671.00
09/09/2004,12:38,1118.25,1118.75,1118.25,1118.50,92,82,174.00
09/09/2004,12:39,1118.50,1118.75,1118.50,1118.50,4,63,67.00
09/09/2004,12:40,1118.50,1118.50,1118.25,1118.50,8,15,23.00
09/09/2004,12:41,1118.25,1118.50,1118.25,1118.25,6,37,43.00
09/09/2004,12:42,1118.50,1118.50,1118.25,1118.50,17,11,28.00
09/09/2004,12:43,1118.50,1118.50,1118.25,1118.50,115,11,126.00
09/09/2004,12:44,1118.75,1119.25,1118.75,1119.25,250,63,313.00
09/09/2004,12:45,1119.25,1119.50,1119.00,1119.50,69,22,91.00
09/09/2004,12:46,1119.50,1119.50,1119.25,1119.50,107,5,112.00
09/09/2004,12:47,1119.50,1119.75,1119.00,1119.00,231,190,421.00
09/09/2004,12:48,1119.00,1119.25,1119.00,1119.00,2,39,41.00
09/09/2004,12:49,1119.00,1119.00,1118.75,1118.75,0,49,49.00
09/09/2004,12:50,1118.75,1118.75,1118.00,1118.25,5,233,238.00
09/09/2004,12:51,1118.00,1118.00,1117.50,1117.50,97,202,299.00
09/09/2004,12:52,1117.50,1118.00,1117.50,1118.00,77,50,127.00
09/09/2004,12:53,1118.00,1118.00,1117.75,1117.75,20,8,28.00
09/09/2004,12:54,1118.00,1118.00,1117.50,1117.75,19,145,164.00
09/09/2004,12:55,1117.75,1118.00,1117.75,1117.75,9,28,37.00
09/09/2004,12:56,1118.00,1118.00,1117.25,1117.25,2,151,153.00
09/09/2004,12:57,1117.25,1117.75,1117.25,1117.75,28,61,89.00
09/09/2004,12:58,1117.75,1118.00,1117.75,1118.00,133,67,200.00
09/09/2004,12:59,1118.00,1118.25,1118.00,1118.25,5,1,6.00
09/09/2004,13:00,1118.25,1118.50,1118.25,1118.25,52,45,97.00
09/09/2004,13:01,1118.50,1118.50,1117.75,1117.75,1,62,63.00
09/09/2004,13:02,1117.75,1118.00,1117.75,1118.00,35,6,41.00
09/09/2004,13:03,1118.00,1118.25,1118.00,1118.25,105,0,105.00
09/09/2004,13:04,1118.00,1118.50,1118.00,1118.25,60,149,209.00
09/09/2004,13:05,1118.25,1118.25,1117.75,1117.75,3,6,9.00
09/09/2004,13:06,1118.00,1118.25,1117.75,1118.25,57,1,58.00
09/09/2004,13:07,1118.25,1118.25,1118.00,1118.00,3,24,27.00
09/09/2004,13:08,1118.25,1118.50,1118.25,1118.25,100,26,126.00
09/09/2004,13:09,1118.25,1118.50,1118.25,1118.25,31,19,50.00
09/09/2004,13:10,1118.25,1118.50,1118.25,1118.50,3,3,6.00
09/09/2004,13:11,1118.50,1118.50,1118.25,1118.25,2,35,37.00
09/09/2004,13:12,1118.25,1118.25,1117.75,1118.00,10,175,185.00
09/09/2004,13:13,1117.75,1118.00,1117.75,1118.00,7,17,24.00
09/09/2004,13:14,1117.75,1118.00,1117.75,1118.00,76,27,103.00
09/09/2004,13:15,1118.00,1118.00,1118.00,1118.00,130,0,130.00
09/09/2004,13:16,1118.00,1118.00,1117.50,1117.50,12,198,210.00
09/09/2004,13:17,1117.75,1117.75,1117.50,1117.50,101,14,115.00
09/09/2004,13:18,1117.50,1117.75,1117.00,1117.25,60,239,299.00
09/09/2004,13:19,1117.25,1117.75,1117.25,1117.50,113,9,122.00
09/09/2004,13:20,1117.25,1117.50,1117.25,1117.25,2,5,7.00
09/09/2004,13:21,1117.50,1118.00,1117.25,1118.00,64,61,125.00
09/09/2004,13:22,1118.00,1119.00,1118.00,1118.75,324,57,381.00
09/09/2004,13:23,1118.75,1119.00,1118.75,1119.00,25,17,42.00
09/09/2004,13:24,1119.00,1119.75,1118.75,1119.50,351,12,363.00
09/09/2004,13:25,1119.25,1119.50,1118.75,1118.75,5,60,65.00
09/09/2004,13:26,1119.00,1119.00,1118.75,1118.75,12,87,99.00
09/09/2004,13:27,1118.75,1119.00,1118.50,1118.75,9,9,18.00
09/09/2004,13:28,1118.75,1118.75,1118.50,1118.75,2,59,61.00
09/09/2004,13:29,1118.50,1119.25,1118.50,1118.75,119,29,148.00
09/09/2004,13:31,1119.00,1119.00,1118.50,1118.50,3,41,44.00
09/09/2004,13:32,1118.50,1119.25,1118.50,1118.75,54,33,87.00
09/09/2004,13:33,1118.50,1118.50,1118.00,1118.00,1,71,72.00
09/09/2004,13:34,1118.00,1118.25,1117.75,1118.00,14,109,123.00
09/09/2004,13:35,1118.00,1118.25,1117.75,1118.25,154,1,155.00
09/09/2004,13:36,1118.25,1118.25,1117.75,1118.00,7,23,30.00
09/09/2004,13:37,1118.00,1118.25,1117.75,1118.00,17,43,60.00
09/09/2004,13:38,1118.00,1118.00,1117.75,1118.00,26,3,29.00
09/09/2004,13:39,1118.00,1118.25,1118.00,1118.00,4,6,10.00
09/09/2004,13:40,1118.00,1118.75,1118.00,1118.75,157,7,164.00
09/09/2004,13:41,1118.75,1119.50,1118.75,1119.50,313,21,334.00
09/09/2004,13:42,1119.50,1119.50,1119.00,1119.00,83,166,249.00
09/09/2004,13:43,1119.00,1119.25,1119.00,1119.00,6,133,139.00
09/09/2004,13:44,1119.00,1119.25,1118.75,1119.00,11,8,19.00
09/09/2004,13:45,1119.00,1119.75,1119.00,1119.75,152,7,159.00
09/09/2004,13:46,1119.75,1120.00,1119.75,1119.75,328,35,363.00
09/09/2004,13:47,1119.75,1120.00,1119.50,1120.00,66,36,102.00
09/09/2004,13:48,1120.00,1120.75,1120.00,1120.25,589,98,687.00
09/09/2004,13:49,1120.25,1121.00,1120.25,1120.75,234,92,326.00
09/09/2004,13:50,1121.00,1121.50,1121.00,1121.25,717,334,1051.00
09/09/2004,13:51,1121.25,1121.50,1120.50,1120.75,544,2009,2553.00
09/09/2004,13:52,1120.50,1121.00,1120.50,1120.50,239,102,341.00
09/09/2004,13:53,1120.50,1121.00,1120.50,1121.00,208,99,307.00
09/09/2004,13:54,1121.00,1121.50,1120.75,1121.50,214,59,273.00
09/09/2004,13:55,1121.50,1121.75,1121.00,1121.25,175,86,261.00
09/09/2004,13:56,1121.50,1121.75,1121.25,1121.50,384,91,475.00
09/09/2004,13:57,1121.50,1121.75,1120.75,1120.75,139,359,498.00
09/09/2004,13:58,1120.75,1121.75,1120.75,1121.25,156,123,279.00
09/09/2004,13:59,1121.25,1121.50,1121.25,1121.25,171,19,190.00
09/09/2004,14:00,1121.50,1121.75,1121.00,1121.50,438,166,604.00
09/09/2004,14:01,1121.50,1121.50,1120.75,1121.25,206,105,311.00
09/09/2004,14:02,1121.00,1121.25,1120.75,1120.75,20,33,53.00
09/09/2004,14:03,1121.00,1121.25,1120.75,1121.00,82,25,107.00
09/09/2004,14:04,1121.00,1121.00,1120.50,1120.50,0,221,221.00
09/09/2004,14:05,1120.50,1120.75,1120.50,1120.50,13,146,159.00
09/09/2004,14:06,1120.75,1120.75,1120.25,1120.50,132,115,247.00
09/09/2004,14:07,1120.75,1120.75,1120.50,1120.75,80,14,94.00
09/09/2004,14:08,1120.75,1121.00,1120.25,1120.25,178,295,473.00
09/09/2004,14:09,1120.25,1120.75,1120.25,1120.25,24,18,42.00
09/09/2004,14:10,1120.25,1120.50,1120.00,1120.25,63,61,124.00
09/09/2004,14:11,1120.50,1120.75,1120.50,1120.75,62,10,72.00
09/09/2004,14:12,1120.50,1120.50,1120.25,1120.25,41,54,95.00
09/09/2004,14:13,1120.25,1120.25,1120.00,1120.25,25,97,122.00
09/09/2004,14:14,1120.25,1120.25,1119.75,1120.00,27,31,58.00
09/09/2004,14:15,1120.25,1120.50,1120.00,1120.25,28,27,55.00
09/09/2004,14:16,1120.25,1120.25,1120.00,1120.00,0,33,33.00
09/09/2004,14:17,1120.25,1120.50,1120.25,1120.50,30,0,30.00
09/09/2004,14:18,1120.50,1120.75,1120.25,1120.75,47,1,48.00
09/09/2004,14:19,1120.75,1120.75,1120.50,1120.50,112,7,119.00
09/09/2004,14:20,1120.50,1120.50,1120.25,1120.50,13,15,28.00
09/09/2004,14:21,1120.50,1120.75,1120.25,1120.25,9,43,52.00
09/09/2004,14:22,1120.00,1120.50,1120.00,1120.00,63,27,90.00
09/09/2004,14:23,1120.00,1120.00,1119.00,1119.75,232,162,394.00
09/09/2004,14:24,1119.75,1119.75,1119.25,1119.50,53,31,84.00
09/09/2004,14:25,1119.75,1119.75,1119.50,1119.75,7,1,8.00
09/09/2004,14:26,1119.75,1119.75,1119.50,1119.75,2,18,20.00
09/09/2004,14:27,1119.50,1119.75,1119.50,1119.75,4,50,54.00
09/09/2004,14:28,1119.50,1119.75,1119.25,1119.50,4,17,21.00
09/09/2004,14:29,1119.25,1119.50,1119.00,1119.25,20,42,62.00
09/09/2004,14:30,1119.00,1119.25,1119.00,1119.00,2,61,63.00
09/09/2004,14:31,1119.00,1119.25,1119.00,1119.00,21,83,104.00
09/09/2004,14:32,1119.00,1119.25,1118.25,1118.75,90,349,439.00
09/09/2004,14:33,1118.75,1119.00,1118.50,1118.50,14,55,69.00
09/09/2004,14:34,1118.50,1118.75,1118.50,1118.50,25,13,38.00
09/09/2004,14:35,1118.50,1118.75,1118.50,1118.75,28,11,39.00
09/09/2004,14:36,1118.75,1119.00,1118.75,1118.75,12,44,56.00
09/09/2004,14:37,1118.75,1119.25,1118.75,1118.75,146,55,201.00
09/09/2004,14:38,1118.75,1119.25,1118.75,1119.00,37,23,60.00
09/09/2004,14:39,1119.00,1119.50,1119.00,1119.25,32,9,41.00
09/09/2004,14:40,1119.25,1119.50,1119.25,1119.25,1,22,23.00
09/09/2004,14:41,1119.25,1119.25,1119.00,1119.00,121,104,225.00
09/09/2004,14:42,1119.00,1119.25,1119.00,1119.25,40,32,72.00
09/09/2004,14:43,1119.25,1119.25,1119.00,1119.00,34,12,46.00
09/09/2004,14:44,1119.00,1119.25,1119.00,1119.25,15,25,40.00
09/09/2004,14:45,1119.25,1119.25,1118.75,1119.00,65,166,231.00
09/09/2004,14:46,1119.00,1119.00,1118.75,1118.75,0,101,101.00
09/09/2004,14:47,1118.75,1119.25,1118.75,1118.75,47,132,179.00
09/09/2004,14:48,1118.50,1118.50,1118.00,1118.25,69,278,347.00
09/09/2004,14:49,1118.00,1118.25,1117.75,1117.75,66,217,283.00
09/09/2004,14:50,1118.00,1118.00,1117.25,1117.75,86,140,226.00
09/09/2004,14:51,1117.50,1118.00,1117.50,1117.50,14,169,183.00
09/09/2004,14:52,1117.50,1117.75,1117.50,1117.75,64,61,125.00
09/09/2004,14:53,1117.75,1118.25,1117.50,1118.25,163,51,214.00
09/09/2004,14:54,1118.25,1118.25,1118.00,1118.25,8,57,65.00
09/09/2004,14:55,1118.00,1118.00,1117.75,1117.75,10,92,102.00
09/09/2004,14:56,1117.75,1118.00,1117.50,1118.00,71,29,100.00
09/09/2004,14:57,1118.25,1118.25,1117.75,1118.00,22,158,180.00
09/09/2004,14:58,1117.75,1118.00,1117.75,1117.75,23,202,225.00
09/09/2004,14:59,1118.00,1118.00,1117.50,1117.50,67,167,234.00
09/09/2004,15:00,1117.75,1118.00,1117.50,1117.75,330,301,631.00
09/09/2004,15:01,1117.75,1118.00,1117.50,1117.50,621,435,1056.00
09/09/2004,15:02,1117.50,1117.75,1117.00,1117.50,419,149,568.00
09/09/2004,15:03,1117.50,1117.75,1117.50,1117.75,99,32,131.00
09/09/2004,15:04,1117.75,1118.00,1117.75,1118.00,103,10,113.00
09/09/2004,15:05,1117.75,1118.00,1117.75,1118.00,38,43,81.00
09/09/2004,15:06,1117.75,1118.00,1117.75,1117.75,110,158,268.00
09/09/2004,15:07,1117.50,1118.00,1117.50,1118.00,40,19,59.00
09/09/2004,15:08,1117.75,1118.00,1117.75,1117.75,247,7,254.00
09/09/2004,15:09,1117.75,1118.00,1117.50,1117.50,50,105,155.00
09/09/2004,15:10,1117.50,1117.75,1117.50,1117.50,21,14,35.00
09/09/2004,15:11,1117.50,1117.75,1117.00,1117.25,71,111,182.00
09/09/2004,15:12,1117.50,1117.50,1117.00,1117.25,2,54,56.00
09/09/2004,15:13,1117.25,1117.50,1117.00,1117.25,20,17,37.00
09/09/2004,15:14,1117.25,1117.75,1117.00,1117.75,56,39,95.00
09/09/2004,15:15,1117.75,1118.00,1117.25,1118.00,146,103,249.00
09/09/2004,15:16,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/09/2004,15:31,1118.00,1118.00,1117.75,1117.75,3,9,12.00
09/09/2004,15:33,1117.75,1117.75,1117.75,1117.75,0,29,29.00
09/09/2004,15:34,1117.75,1117.75,1117.75,1117.75,0,55,55.00
09/09/2004,15:35,1117.75,1117.75,1117.75,1117.75,0,49,49.00
09/09/2004,15:38,1118.00,1118.00,1117.50,1117.50,1,1,2.00
09/09/2004,15:41,1117.50,1117.50,1117.50,1117.50,0,18,18.00
09/09/2004,15:43,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/09/2004,15:44,1117.50,1117.50,1117.50,1117.50,0,7,7.00
09/09/2004,15:45,1117.50,1117.75,1117.50,1117.75,1,1,2.00
09/09/2004,15:48,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/09/2004,15:49,1117.50,1117.50,1117.25,1117.50,1,8,9.00
09/09/2004,15:50,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/09/2004,15:51,1117.50,1117.50,1117.25,1117.25,1,4,5.00
09/09/2004,15:52,1117.50,1117.50,1117.50,1117.50,7,0,7.00
09/09/2004,15:54,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/09/2004,15:57,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/09/2004,15:58,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/09/2004,16:00,1117.50,1117.50,1117.50,1117.50,21,0,21.00
09/09/2004,17:01,1117.50,1117.50,1117.00,1117.00,2,3,5.00
09/09/2004,17:17,1117.50,1117.50,1117.50,1117.50,14,0,14.00
09/09/2004,17:18,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/09/2004,17:21,1117.50,1117.50,1117.25,1117.25,5,1,6.00
09/09/2004,17:22,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/09/2004,17:24,1117.50,1117.50,1117.50,1117.50,35,0,35.00
09/09/2004,17:25,1117.50,1117.50,1117.50,1117.50,20,0,20.00
09/09/2004,17:28,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/09/2004,17:29,1117.25,1117.25,1117.25,1117.25,0,5,5.00
09/09/2004,17:33,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/09/2004,17:34,1117.50,1117.50,1117.50,1117.50,10,0,10.00
09/09/2004,17:35,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/09/2004,17:36,1117.50,1117.50,1117.50,1117.50,31,0,31.00
09/09/2004,17:42,1117.50,1117.50,1117.50,1117.50,2,0,2.00
09/09/2004,17:43,1117.50,1117.50,1117.50,1117.50,26,0,26.00
09/09/2004,17:44,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/09/2004,17:54,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/09/2004,17:59,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/09/2004,18:04,1117.50,1117.50,1117.50,1117.50,6,0,6.00
09/09/2004,18:05,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/09/2004,18:09,1117.25,1117.25,1117.25,1117.25,0,3,3.00
09/09/2004,18:10,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/09/2004,18:14,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/09/2004,18:22,1117.25,1117.25,1117.25,1117.25,7,0,7.00
09/09/2004,18:23,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/09/2004,18:32,1117.25,1117.25,1117.25,1117.25,2,0,2.00
09/09/2004,18:49,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/09/2004,18:55,1117.50,1117.50,1117.50,1117.50,29,0,29.00
09/09/2004,18:56,1117.50,1117.50,1117.25,1117.25,21,5,26.00
09/09/2004,18:57,1117.25,1117.25,1117.25,1117.25,0,4,4.00
09/09/2004,18:59,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/09/2004,19:00,1117.25,1117.25,1117.00,1117.00,0,46,46.00
09/09/2004,19:01,1117.00,1117.25,1117.00,1117.25,2,2,4.00
09/09/2004,19:08,1116.75,1116.75,1116.75,1116.75,0,4,4.00
09/09/2004,19:09,1116.50,1117.00,1116.50,1117.00,2,1,3.00
09/09/2004,19:14,1117.00,1117.00,1117.00,1117.00,15,0,15.00
09/09/2004,19:15,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/09/2004,19:24,1116.75,1116.75,1116.50,1116.50,0,15,15.00
09/09/2004,19:30,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/09/2004,19:31,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/09/2004,19:35,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/09/2004,19:44,1116.50,1116.50,1116.50,1116.50,0,60,60.00
09/09/2004,19:47,1116.50,1116.50,1116.50,1116.50,0,8,8.00
09/09/2004,19:48,1116.25,1116.25,1116.25,1116.25,0,13,13.00
09/09/2004,19:49,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/09/2004,19:50,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/09/2004,19:53,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/09/2004,19:54,1116.00,1116.00,1116.00,1116.00,0,36,36.00
09/09/2004,19:55,1116.00,1116.00,1116.00,1116.00,0,15,15.00
09/09/2004,19:57,1116.00,1116.00,1116.00,1116.00,0,4,4.00
09/09/2004,19:58,1115.75,1115.75,1115.25,1115.75,112,198,310.00
09/09/2004,20:00,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/09/2004,20:01,1115.50,1115.50,1115.50,1115.50,0,3,3.00
09/09/2004,20:03,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/09/2004,20:04,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/09/2004,20:05,1115.75,1115.75,1115.50,1115.50,3,1,4.00
09/09/2004,20:06,1115.75,1115.75,1115.75,1115.75,10,0,10.00
09/09/2004,20:10,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,20:16,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/09/2004,20:29,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/09/2004,20:31,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/09/2004,20:47,1115.75,1116.25,1115.75,1116.00,3,3,6.00
09/09/2004,20:51,1116.00,1116.00,1115.75,1115.75,1,40,41.00
09/09/2004,21:01,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,21:10,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,21:13,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/09/2004,21:18,1115.75,1115.75,1115.75,1115.75,0,2,2.00
09/09/2004,21:20,1115.75,1115.75,1115.75,1115.75,0,2,2.00
09/09/2004,21:24,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,21:29,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,21:30,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/09/2004,21:42,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/09/2004,21:44,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/09/2004,21:56,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/09/2004,21:57,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/09/2004,21:59,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/09/2004,22:27,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/09/2004,22:33,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/09/2004,22:34,1116.00,1116.00,1116.00,1116.00,0,6,6.00
09/09/2004,22:38,1115.75,1115.75,1115.75,1115.75,0,6,6.00
09/09/2004,22:39,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/09/2004,22:40,1115.75,1115.75,1115.75,1115.75,0,9,9.00
09/09/2004,22:41,1115.75,1115.75,1115.75,1115.75,0,16,16.00
09/09/2004,22:49,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/09/2004,23:20,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/09/2004,23:23,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/09/2004,23:25,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/09/2004,23:31,1115.50,1115.50,1115.50,1115.50,0,4,4.00
09/09/2004,23:33,1115.50,1115.50,1115.50,1115.50,0,3,3.00
09/09/2004,23:36,1115.50,1115.50,1115.50,1115.50,0,10,10.00
09/09/2004,23:38,1115.50,1115.50,1115.25,1115.25,0,3,3.00
09/09/2004,23:39,1115.25,1115.50,1115.25,1115.50,1,2,3.00
09/09/2004,23:40,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/09/2004,23:43,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/09/2004,23:50,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/10/2004,00:00,1115.50,1115.50,1115.50,1115.50,3,0,3.00
09/10/2004,00:06,1115.75,1116.00,1115.75,1116.00,4,0,4.00
09/10/2004,00:08,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/10/2004,00:13,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/10/2004,00:14,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/10/2004,00:20,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/10/2004,00:31,1116.00,1116.00,1116.00,1116.00,18,0,18.00
09/10/2004,00:39,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/10/2004,00:41,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/10/2004,00:46,1115.75,1115.75,1115.75,1115.75,0,2,2.00
09/10/2004,00:52,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/10/2004,00:54,1116.00,1116.00,1116.00,1116.00,5,0,5.00
09/10/2004,01:02,1116.00,1116.00,1116.00,1116.00,3,0,3.00
09/10/2004,01:04,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/10/2004,01:05,1116.25,1116.25,1116.25,1116.25,50,0,50.00
09/10/2004,01:06,1116.25,1116.25,1116.25,1116.25,56,0,56.00
09/10/2004,01:09,1116.50,1116.50,1116.50,1116.50,51,0,51.00
09/10/2004,01:10,1116.50,1116.50,1116.50,1116.50,6,0,6.00
09/10/2004,01:18,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/10/2004,01:23,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/10/2004,01:24,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/10/2004,01:25,1116.50,1116.50,1116.50,1116.50,14,0,14.00
09/10/2004,01:30,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/10/2004,01:31,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/10/2004,01:32,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/10/2004,01:33,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/10/2004,01:34,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/10/2004,01:42,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/10/2004,01:49,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/10/2004,01:53,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/10/2004,01:56,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/10/2004,02:00,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/10/2004,02:01,1116.00,1116.25,1116.00,1116.25,55,36,91.00
09/10/2004,02:02,1116.25,1116.50,1116.25,1116.50,37,0,37.00
09/10/2004,02:03,1116.50,1116.50,1116.50,1116.50,62,0,62.00
09/10/2004,02:04,1116.75,1116.75,1116.75,1116.75,21,0,21.00
09/10/2004,02:05,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/10/2004,02:06,1116.75,1116.75,1116.75,1116.75,88,0,88.00
09/10/2004,02:07,1116.75,1116.75,1116.75,1116.75,76,0,76.00
09/10/2004,02:08,1116.75,1117.00,1116.75,1116.75,195,51,246.00
09/10/2004,02:09,1116.75,1116.75,1116.75,1116.75,0,95,95.00
09/10/2004,02:10,1116.50,1116.50,1116.50,1116.50,0,22,22.00
09/10/2004,02:12,1116.25,1116.50,1116.25,1116.50,19,1,20.00
09/10/2004,02:13,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/10/2004,02:19,1116.75,1116.75,1116.75,1116.75,22,0,22.00
09/10/2004,02:20,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/10/2004,02:21,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/10/2004,02:22,1116.75,1116.75,1116.75,1116.75,33,0,33.00
09/10/2004,02:23,1116.75,1116.75,1116.75,1116.75,8,0,8.00
09/10/2004,02:24,1116.75,1116.75,1116.75,1116.75,11,0,11.00
09/10/2004,02:27,1117.00,1117.00,1117.00,1117.00,52,0,52.00
09/10/2004,02:29,1117.25,1117.25,1117.25,1117.25,6,0,6.00
09/10/2004,02:30,1117.25,1117.50,1117.25,1117.50,108,0,108.00
09/10/2004,02:31,1117.50,1117.50,1117.50,1117.50,6,0,6.00
09/10/2004,02:32,1117.50,1117.50,1117.25,1117.25,1,5,6.00
09/10/2004,02:35,1117.50,1117.50,1117.50,1117.50,14,0,14.00
09/10/2004,02:37,1117.50,1117.50,1117.50,1117.50,5,0,5.00
09/10/2004,02:39,1117.50,1117.50,1117.50,1117.50,21,0,21.00
09/10/2004,02:40,1117.50,1117.50,1117.50,1117.50,6,0,6.00
09/10/2004,02:41,1117.50,1117.50,1117.50,1117.50,4,0,4.00
09/10/2004,02:43,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/10/2004,02:44,1117.75,1117.75,1117.75,1117.75,1,0,1.00
09/10/2004,02:45,1117.75,1117.75,1117.75,1117.75,25,0,25.00
09/10/2004,02:47,1117.75,1117.75,1117.75,1117.75,9,0,9.00
09/10/2004,02:48,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/10/2004,02:49,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/10/2004,02:52,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/10/2004,02:58,1117.75,1117.75,1117.75,1117.75,15,0,15.00
09/10/2004,03:01,1117.75,1117.75,1117.75,1117.75,15,0,15.00
09/10/2004,03:03,1117.75,1117.75,1117.50,1117.50,11,10,21.00
09/10/2004,03:05,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/10/2004,03:06,1117.75,1117.75,1117.75,1117.75,5,0,5.00
09/10/2004,03:08,1117.75,1117.75,1117.75,1117.75,10,0,10.00
09/10/2004,03:10,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/10/2004,03:11,1117.75,1117.75,1117.75,1117.75,2,0,2.00
09/10/2004,03:13,1117.50,1117.50,1117.50,1117.50,0,24,24.00
09/10/2004,03:15,1117.50,1117.50,1117.50,1117.50,0,14,14.00
09/10/2004,03:16,1117.50,1117.50,1117.25,1117.25,0,13,13.00
09/10/2004,03:17,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/10/2004,03:18,1117.50,1117.50,1117.25,1117.25,1,52,53.00
09/10/2004,03:23,1117.50,1117.50,1117.50,1117.50,4,0,4.00
09/10/2004,03:25,1117.25,1117.25,1117.25,1117.25,0,7,7.00
09/10/2004,03:26,1117.00,1117.00,1117.00,1117.00,0,50,50.00
09/10/2004,03:30,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/10/2004,03:32,1117.00,1117.00,1117.00,1117.00,0,5,5.00
09/10/2004,03:34,1116.75,1117.00,1116.75,1117.00,70,5,75.00
09/10/2004,03:35,1117.00,1117.00,1117.00,1117.00,50,0,50.00
09/10/2004,03:36,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/10/2004,03:38,1116.75,1116.75,1116.75,1116.75,0,6,6.00
09/10/2004,03:41,1117.00,1117.00,1117.00,1117.00,55,0,55.00
09/10/2004,03:44,1117.00,1117.00,1117.00,1117.00,29,0,29.00
09/10/2004,03:45,1117.25,1117.25,1117.25,1117.25,13,0,13.00
09/10/2004,03:51,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/10/2004,03:58,1117.50,1117.50,1117.50,1117.50,15,0,15.00
09/10/2004,04:00,1117.75,1117.75,1117.75,1117.75,3,0,3.00
09/10/2004,04:01,1117.50,1117.50,1117.50,1117.50,0,18,18.00
09/10/2004,04:02,1117.50,1117.50,1117.50,1117.50,0,2,2.00
09/10/2004,04:04,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/10/2004,04:05,1117.50,1117.50,1117.50,1117.50,0,1,1.00
09/10/2004,04:10,1117.25,1117.25,1117.25,1117.25,0,13,13.00
09/10/2004,04:12,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/10/2004,04:17,1117.00,1117.00,1117.00,1117.00,0,12,12.00
09/10/2004,04:18,1117.00,1117.00,1117.00,1117.00,0,108,108.00
09/10/2004,04:22,1117.25,1117.25,1117.25,1117.25,13,0,13.00
09/10/2004,04:24,1117.25,1117.25,1117.25,1117.25,16,0,16.00
09/10/2004,04:25,1117.25,1117.25,1117.25,1117.25,3,0,3.00
09/10/2004,04:30,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/10/2004,04:32,1117.50,1117.50,1117.25,1117.25,20,23,43.00
09/10/2004,04:37,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/10/2004,04:40,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/10/2004,04:45,1116.50,1117.00,1116.50,1117.00,2,16,18.00
09/10/2004,04:46,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/10/2004,04:48,1117.00,1117.00,1117.00,1117.00,2,0,2.00
09/10/2004,04:49,1117.00,1117.00,1117.00,1117.00,3,0,3.00
09/10/2004,04:53,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/10/2004,04:54,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/10/2004,04:55,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/10/2004,05:01,1117.00,1117.00,1117.00,1117.00,0,6,6.00
09/10/2004,05:04,1117.25,1117.25,1117.25,1117.25,1,0,1.00
09/10/2004,05:13,1117.00,1117.00,1117.00,1117.00,0,21,21.00
09/10/2004,05:14,1117.00,1117.00,1117.00,1117.00,0,3,3.00
09/10/2004,05:19,1117.00,1117.00,1117.00,1117.00,0,17,17.00
09/10/2004,05:21,1117.00,1117.00,1117.00,1117.00,0,1,1.00
09/10/2004,05:22,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/10/2004,05:23,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/10/2004,05:24,1117.00,1117.00,1117.00,1117.00,22,0,22.00
09/10/2004,05:25,1117.00,1117.00,1117.00,1117.00,9,0,9.00
09/10/2004,05:27,1117.00,1117.00,1117.00,1117.00,20,0,20.00
09/10/2004,05:28,1117.00,1117.25,1117.00,1117.25,11,0,11.00
09/10/2004,05:33,1117.00,1117.00,1117.00,1117.00,0,4,4.00
09/10/2004,05:38,1117.00,1117.00,1117.00,1117.00,0,11,11.00
09/10/2004,05:43,1117.25,1117.25,1117.25,1117.25,24,0,24.00
09/10/2004,05:44,1117.25,1117.25,1117.25,1117.25,5,0,5.00
09/10/2004,05:45,1117.25,1117.25,1117.00,1117.00,2,3,5.00
09/10/2004,05:53,1117.00,1117.25,1117.00,1117.25,1,2,3.00
09/10/2004,05:55,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/10/2004,05:58,1117.50,1117.50,1117.50,1117.50,54,0,54.00
09/10/2004,05:59,1117.50,1117.75,1117.50,1117.75,32,13,45.00
09/10/2004,06:00,1117.75,1117.75,1117.75,1117.75,7,0,7.00
09/10/2004,06:01,1117.75,1117.75,1117.75,1117.75,41,0,41.00
09/10/2004,06:02,1117.75,1118.00,1117.75,1118.00,18,0,18.00
09/10/2004,06:03,1117.75,1118.00,1117.75,1117.75,4,130,134.00
09/10/2004,06:04,1117.75,1117.75,1117.75,1117.75,0,69,69.00
09/10/2004,06:05,1117.75,1118.00,1117.75,1118.00,4,6,10.00
09/10/2004,06:06,1117.75,1117.75,1117.75,1117.75,0,59,59.00
09/10/2004,06:07,1117.75,1117.75,1117.75,1117.75,0,17,17.00
09/10/2004,06:08,1117.75,1117.75,1117.75,1117.75,0,30,30.00
09/10/2004,06:09,1117.75,1117.75,1117.75,1117.75,0,22,22.00
09/10/2004,06:10,1117.75,1117.75,1117.75,1117.75,0,31,31.00
09/10/2004,06:11,1117.75,1117.75,1117.75,1117.75,0,4,4.00
09/10/2004,06:12,1117.75,1117.75,1117.75,1117.75,0,11,11.00
09/10/2004,06:13,1118.00,1118.00,1118.00,1118.00,28,0,28.00
09/10/2004,06:14,1118.00,1118.00,1117.75,1118.00,6,6,12.00
09/10/2004,06:15,1118.00,1118.25,1118.00,1118.25,33,0,33.00
09/10/2004,06:18,1118.00,1118.00,1118.00,1118.00,0,59,59.00
09/10/2004,06:20,1117.75,1117.75,1117.75,1117.75,0,36,36.00
09/10/2004,06:22,1117.75,1117.75,1117.50,1117.50,0,46,46.00
09/10/2004,06:23,1118.00,1118.00,1118.00,1118.00,3,0,3.00
09/10/2004,06:24,1118.00,1118.00,1118.00,1118.00,5,0,5.00
09/10/2004,06:25,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/10/2004,06:27,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/10/2004,06:30,1117.75,1117.75,1117.75,1117.75,0,9,9.00
09/10/2004,06:32,1117.75,1117.75,1117.75,1117.75,0,3,3.00
09/10/2004,06:34,1117.50,1117.50,1117.50,1117.50,0,5,5.00
09/10/2004,06:35,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/10/2004,06:36,1117.50,1117.50,1117.50,1117.50,0,32,32.00
09/10/2004,06:37,1117.50,1117.50,1117.50,1117.50,0,35,35.00
09/10/2004,06:39,1117.50,1117.50,1117.50,1117.50,0,4,4.00
09/10/2004,06:40,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/10/2004,06:41,1117.25,1117.25,1117.25,1117.25,0,45,45.00
09/10/2004,06:42,1117.25,1117.25,1117.25,1117.25,0,5,5.00
09/10/2004,06:44,1117.25,1117.25,1117.25,1117.25,0,17,17.00
09/10/2004,06:45,1117.25,1117.50,1117.25,1117.50,21,18,39.00
09/10/2004,06:50,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/10/2004,06:51,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/10/2004,06:52,1117.25,1117.25,1117.25,1117.25,0,5,5.00
09/10/2004,06:53,1117.25,1117.25,1117.25,1117.25,0,42,42.00
09/10/2004,06:54,1117.50,1117.50,1117.50,1117.50,1,0,1.00
09/10/2004,06:55,1117.50,1117.50,1117.50,1117.50,9,0,9.00
09/10/2004,06:56,1117.50,1117.50,1117.25,1117.25,1,3,4.00
09/10/2004,06:59,1117.25,1117.25,1117.25,1117.25,0,2,2.00
09/10/2004,07:01,1117.50,1117.50,1117.50,1117.50,78,0,78.00
09/10/2004,07:02,1117.50,1117.50,1117.25,1117.25,3,1,4.00
09/10/2004,07:04,1117.25,1117.25,1117.25,1117.25,0,1,1.00
09/10/2004,07:10,1117.25,1117.25,1117.25,1117.25,0,3,3.00
09/10/2004,07:12,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/10/2004,07:13,1117.50,1117.50,1117.50,1117.50,3,0,3.00
09/10/2004,07:14,1117.75,1118.00,1117.50,1118.00,33,6,39.00
09/10/2004,07:15,1117.75,1117.75,1117.75,1117.75,0,2,2.00
09/10/2004,07:16,1118.00,1118.00,1117.75,1118.00,125,12,137.00
09/10/2004,07:17,1118.00,1118.25,1118.00,1118.00,24,10,34.00
09/10/2004,07:18,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/10/2004,07:19,1118.00,1118.25,1118.00,1118.25,1,6,7.00
09/10/2004,07:20,1118.00,1118.00,1118.00,1118.00,0,36,36.00
09/10/2004,07:21,1118.00,1118.00,1117.75,1117.75,0,20,20.00
09/10/2004,07:23,1118.00,1118.00,1118.00,1118.00,1,0,1.00
09/10/2004,07:24,1118.00,1118.00,1118.00,1118.00,4,0,4.00
09/10/2004,07:25,1118.00,1118.00,1117.75,1117.75,5,1,6.00
09/10/2004,07:26,1118.00,1118.00,1117.75,1117.75,10,1,11.00
09/10/2004,07:27,1118.00,1118.25,1117.75,1118.00,16,16,32.00
09/10/2004,07:28,1117.75,1117.75,1117.75,1117.75,0,1,1.00
09/10/2004,07:29,1118.00,1118.00,1117.50,1117.50,3,4,7.00
09/10/2004,07:30,1117.50,1117.50,1117.50,1117.50,0,3,3.00
09/10/2004,07:31,1117.50,1119.00,1117.50,1119.00,367,38,405.00
09/10/2004,07:32,1119.00,1119.50,1118.75,1119.25,376,234,610.00
09/10/2004,07:33,1119.25,1119.25,1119.25,1119.25,25,0,25.00
09/10/2004,07:34,1119.00,1119.50,1119.00,1119.50,17,39,56.00
09/10/2004,07:35,1119.25,1119.50,1119.00,1119.50,1,2,3.00
09/10/2004,07:36,1119.00,1119.25,1119.00,1119.00,1,4,5.00
09/10/2004,07:37,1118.75,1119.00,1118.75,1118.75,2,19,21.00
09/10/2004,07:38,1119.00,1119.00,1118.50,1118.50,7,110,117.00
09/10/2004,07:39,1118.25,1118.50,1118.25,1118.50,53,10,63.00
09/10/2004,07:40,1118.50,1118.50,1118.50,1118.50,11,0,11.00
09/10/2004,07:41,1118.75,1118.75,1118.75,1118.75,1,0,1.00
09/10/2004,07:42,1118.25,1118.25,1118.25,1118.25,0,5,5.00
09/10/2004,07:43,1118.50,1118.75,1118.50,1118.75,169,5,174.00
09/10/2004,07:44,1118.75,1118.75,1118.75,1118.75,2,0,2.00
09/10/2004,07:45,1118.75,1118.75,1118.75,1118.75,4,0,4.00
09/10/2004,07:46,1118.75,1118.75,1118.75,1118.75,4,0,4.00
09/10/2004,07:47,1118.50,1118.50,1118.50,1118.50,0,5,5.00
09/10/2004,07:48,1118.75,1118.75,1118.50,1118.75,36,21,57.00
09/10/2004,07:49,1118.50,1118.50,1118.25,1118.25,0,12,12.00
09/10/2004,07:51,1118.00,1118.00,1118.00,1118.00,0,29,29.00
09/10/2004,07:52,1118.00,1118.25,1118.00,1118.25,176,40,216.00
09/10/2004,07:53,1118.25,1118.25,1118.25,1118.25,79,0,79.00
09/10/2004,07:54,1118.25,1118.25,1118.00,1118.25,185,4,189.00
09/10/2004,07:55,1118.25,1118.25,1118.00,1118.25,203,19,222.00
09/10/2004,07:56,1118.50,1118.50,1118.25,1118.25,4,1,5.00
09/10/2004,07:57,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/10/2004,07:58,1118.50,1118.50,1118.25,1118.25,55,1,56.00
09/10/2004,07:59,1118.25,1118.50,1118.25,1118.50,6,3,9.00
09/10/2004,08:00,1118.50,1118.75,1118.50,1118.50,63,1,64.00
09/10/2004,08:02,1118.25,1118.50,1118.25,1118.50,13,1,14.00
09/10/2004,08:03,1118.50,1118.50,1118.50,1118.50,6,0,6.00
09/10/2004,08:04,1118.50,1118.50,1118.50,1118.50,28,0,28.00
09/10/2004,08:05,1118.25,1118.25,1118.25,1118.25,0,1,1.00
09/10/2004,08:07,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/10/2004,08:08,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/10/2004,08:09,1118.25,1118.25,1118.25,1118.25,0,6,6.00
09/10/2004,08:11,1118.50,1118.50,1118.25,1118.25,2,26,28.00
09/10/2004,08:12,1118.25,1118.25,1118.00,1118.00,0,49,49.00
09/10/2004,08:14,1118.00,1118.25,1118.00,1118.25,6,6,12.00
09/10/2004,08:15,1118.25,1118.25,1118.00,1118.00,52,28,80.00
09/10/2004,08:16,1118.00,1118.25,1118.00,1118.25,12,1,13.00
09/10/2004,08:17,1118.25,1118.25,1118.25,1118.25,35,0,35.00
09/10/2004,08:19,1118.25,1118.50,1118.25,1118.50,105,0,105.00
09/10/2004,08:20,1118.50,1118.50,1118.50,1118.50,1,0,1.00
09/10/2004,08:21,1118.25,1118.50,1118.25,1118.50,3,4,7.00
09/10/2004,08:23,1118.50,1118.50,1118.25,1118.25,1,35,36.00
09/10/2004,08:25,1118.50,1118.50,1118.50,1118.50,12,0,12.00
09/10/2004,08:26,1118.25,1118.25,1118.25,1118.25,0,5,5.00
09/10/2004,08:28,1118.50,1118.50,1118.25,1118.25,8,1,9.00
09/10/2004,08:29,1118.50,1118.50,1118.25,1118.25,62,2,64.00
09/10/2004,08:30,1118.25,1118.50,1118.25,1118.50,12,14,26.00
09/10/2004,08:31,1118.50,1118.75,1116.75,1117.00,122,500,622.00
09/10/2004,08:32,1117.00,1117.25,1116.00,1116.50,225,154,379.00
09/10/2004,08:33,1116.25,1116.75,1116.00,1116.00,213,72,285.00
09/10/2004,08:34,1116.25,1116.50,1115.75,1116.25,91,154,245.00
09/10/2004,08:35,1116.50,1117.00,1116.50,1116.75,15,11,26.00
09/10/2004,08:36,1116.75,1117.00,1116.25,1116.25,35,238,273.00
09/10/2004,08:37,1116.25,1116.75,1115.75,1116.50,152,142,294.00
09/10/2004,08:38,1116.50,1116.75,1115.75,1116.00,126,58,184.00
09/10/2004,08:39,1116.00,1116.00,1114.75,1115.25,31,204,235.00
09/10/2004,08:40,1115.25,1115.50,1114.50,1114.50,139,410,549.00
09/10/2004,08:41,1114.50,1114.75,1114.00,1114.00,215,438,653.00
09/10/2004,08:42,1114.00,1114.75,1114.00,1114.50,186,158,344.00
09/10/2004,08:43,1114.75,1114.75,1113.75,1114.25,100,149,249.00
09/10/2004,08:44,1114.25,1114.75,1114.25,1114.75,112,26,138.00
09/10/2004,08:45,1114.75,1115.25,1114.75,1115.00,193,65,258.00
09/10/2004,08:46,1115.25,1115.25,1115.00,1115.00,15,126,141.00
09/10/2004,08:47,1115.00,1115.25,1114.75,1115.25,78,23,101.00
09/10/2004,08:48,1115.25,1115.50,1115.25,1115.50,232,11,243.00
09/10/2004,08:49,1115.25,1115.50,1114.75,1114.75,95,728,823.00
09/10/2004,08:50,1115.00,1115.00,1114.25,1114.50,35,113,148.00
09/10/2004,08:51,1114.50,1115.00,1114.50,1115.00,58,9,67.00
09/10/2004,08:52,1115.00,1115.50,1115.00,1115.50,97,16,113.00
09/10/2004,08:53,1115.50,1116.25,1115.25,1116.25,403,20,423.00
09/10/2004,08:54,1116.25,1116.50,1116.00,1116.25,363,43,406.00
09/10/2004,08:55,1116.50,1116.50,1116.00,1116.00,65,99,164.00
09/10/2004,08:56,1116.25,1116.75,1116.00,1116.50,133,37,170.00
09/10/2004,08:57,1116.25,1116.25,1116.00,1116.00,2,111,113.00
09/10/2004,08:58,1116.00,1116.00,1116.00,1116.00,0,42,42.00
09/10/2004,08:59,1116.00,1116.75,1116.00,1116.25,212,156,368.00
09/10/2004,09:00,1116.25,1116.25,1115.50,1116.00,15,347,362.00
09/10/2004,09:01,1116.00,1116.00,1115.00,1115.00,6,219,225.00
09/10/2004,09:02,1115.00,1115.25,1115.00,1115.25,16,220,236.00
09/10/2004,09:03,1115.25,1115.50,1115.25,1115.50,21,15,36.00
09/10/2004,09:04,1115.50,1115.50,1115.25,1115.25,35,12,47.00
09/10/2004,09:05,1115.25,1115.50,1115.00,1115.25,3,54,57.00
09/10/2004,09:06,1115.00,1116.00,1115.00,1116.00,42,6,48.00
09/10/2004,09:07,1116.25,1116.50,1116.25,1116.25,34,2,36.00
09/10/2004,09:08,1116.00,1116.75,1116.00,1116.50,139,23,162.00
09/10/2004,09:09,1116.75,1117.00,1116.50,1116.75,83,22,105.00
09/10/2004,09:10,1117.00,1117.00,1116.50,1117.00,101,14,115.00
09/10/2004,09:11,1116.50,1117.00,1116.50,1116.50,89,16,105.00
09/10/2004,09:12,1116.50,1116.75,1115.75,1115.75,32,169,201.00
09/10/2004,09:13,1115.75,1116.00,1115.25,1116.00,76,12,88.00
09/10/2004,09:14,1116.25,1117.00,1116.25,1117.00,201,11,212.00
09/10/2004,09:15,1117.00,1117.75,1116.75,1117.75,295,35,330.00
09/10/2004,09:16,1117.75,1118.25,1117.75,1117.75,637,69,706.00
09/10/2004,09:17,1117.50,1117.50,1117.25,1117.50,9,80,89.00
09/10/2004,09:18,1117.50,1117.75,1117.00,1117.75,334,16,350.00
09/10/2004,09:19,1118.00,1118.00,1117.50,1117.75,33,52,85.00
09/10/2004,09:20,1117.50,1118.00,1117.25,1117.75,26,278,304.00
09/10/2004,09:21,1118.00,1118.25,1117.75,1117.75,559,564,1123.00
09/10/2004,09:22,1117.75,1117.75,1117.00,1117.25,14,524,538.00
09/10/2004,09:23,1117.50,1117.50,1116.50,1117.00,142,400,542.00
09/10/2004,09:24,1117.00,1117.50,1117.00,1117.25,43,33,76.00
09/10/2004,09:25,1117.25,1118.00,1117.00,1117.00,37,648,685.00
09/10/2004,09:26,1117.25,1117.75,1117.25,1117.75,60,26,86.00
09/10/2004,09:27,1118.00,1118.25,1117.75,1118.00,72,31,103.00
09/10/2004,09:28,1118.00,1118.25,1117.50,1117.50,3,78,81.00
09/10/2004,09:29,1117.50,1117.50,1117.00,1117.50,9,48,57.00
09/10/2004,09:30,1117.50,1117.50,1117.25,1117.25,6,22,28.00
09/10/2004,09:31,1117.25,1117.50,1117.00,1117.50,57,27,84.00
09/10/2004,09:32,1117.75,1118.00,1117.25,1118.00,23,55,78.00
09/10/2004,09:33,1117.75,1118.25,1117.75,1118.00,37,17,54.00
09/10/2004,09:34,1118.00,1118.00,1117.25,1117.50,22,78,100.00
09/10/2004,09:35,1117.75,1118.25,1117.50,1117.50,18,46,64.00
09/10/2004,09:36,1117.50,1118.50,1117.50,1118.25,69,46,115.00
09/10/2004,09:37,1118.00,1118.00,1117.50,1117.50,27,143,170.00
09/10/2004,09:38,1117.75,1118.00,1117.75,1118.00,225,1,226.00
09/10/2004,09:39,1118.25,1118.50,1118.00,1118.50,142,10,152.00
09/10/2004,09:40,1118.50,1119.25,1118.50,1119.00,348,127,475.00
09/10/2004,09:41,1119.00,1119.50,1118.75,1119.00,125,23,148.00
09/10/2004,09:42,1118.75,1118.75,1118.00,1118.00,49,272,321.00
09/10/2004,09:43,1118.25,1118.25,1117.75,1118.00,17,507,524.00
09/10/2004,09:44,1117.75,1118.00,1117.75,1118.00,109,4,113.00
09/10/2004,09:45,1117.75,1118.00,1117.75,1117.75,12,12,24.00
09/10/2004,09:46,1118.00,1118.00,1117.50,1117.50,2,68,70.00
09/10/2004,09:47,1117.50,1117.75,1117.00,1117.00,3,137,140.00
09/10/2004,09:48,1117.00,1117.25,1116.75,1116.75,32,213,245.00
09/10/2004,09:49,1117.00,1117.50,1117.00,1117.50,66,0,66.00
09/10/2004,09:50,1117.25,1117.25,1116.75,1116.75,2,141,143.00
09/10/2004,09:51,1116.75,1117.00,1116.75,1117.00,32,23,55.00
09/10/2004,09:52,1116.75,1117.00,1116.00,1116.50,29,210,239.00
09/10/2004,09:53,1116.50,1116.75,1116.25,1116.50,23,64,87.00
09/10/2004,09:54,1116.25,1116.75,1116.25,1116.25,504,241,745.00
09/10/2004,09:55,1116.00,1116.50,1116.00,1116.25,7,11,18.00
09/10/2004,09:56,1116.50,1116.50,1116.25,1116.50,36,2,38.00
09/10/2004,09:57,1116.75,1117.00,1116.50,1116.75,116,27,143.00
09/10/2004,09:58,1116.75,1116.75,1116.75,1116.75,0,20,20.00
09/10/2004,09:59,1116.75,1116.75,1116.25,1116.25,0,152,152.00
09/10/2004,10:00,1116.25,1116.25,1116.00,1116.25,1,124,125.00
09/10/2004,10:01,1116.00,1116.25,1116.00,1116.25,17,37,54.00
09/10/2004,10:02,1116.25,1116.50,1116.25,1116.50,69,26,95.00
09/10/2004,10:03,1116.50,1116.75,1116.50,1116.50,7,81,88.00
09/10/2004,10:04,1116.75,1116.75,1116.25,1116.25,4,48,52.00
09/10/2004,10:05,1116.25,1116.25,1115.25,1115.50,27,279,306.00
09/10/2004,10:06,1115.50,1115.75,1115.50,1115.50,25,90,115.00
09/10/2004,10:07,1116.00,1116.25,1116.00,1116.25,25,2,27.00
09/10/2004,10:08,1116.25,1116.50,1116.25,1116.50,17,0,17.00
09/10/2004,10:09,1116.50,1116.50,1116.00,1116.00,1,7,8.00
09/10/2004,10:10,1116.25,1116.25,1115.75,1116.00,6,37,43.00
09/10/2004,10:11,1116.00,1116.25,1116.00,1116.25,17,17,34.00
09/10/2004,10:12,1116.25,1116.50,1116.25,1116.50,53,0,53.00
09/10/2004,10:13,1116.75,1116.75,1116.50,1116.75,31,3,34.00
09/10/2004,10:14,1117.00,1117.50,1117.00,1117.00,80,8,88.00
09/10/2004,10:15,1117.00,1117.00,1117.00,1117.00,0,21,21.00
09/10/2004,10:16,1117.00,1117.50,1116.75,1117.50,37,10,47.00
09/10/2004,10:17,1117.50,1117.75,1117.50,1117.75,43,22,65.00
09/10/2004,10:18,1117.50,1118.00,1117.25,1118.00,70,146,216.00
09/10/2004,10:19,1117.50,1117.75,1117.50,1117.75,1,4,5.00
09/10/2004,10:20,1117.75,1118.25,1117.50,1118.25,123,16,139.00
09/10/2004,10:21,1118.00,1118.25,1118.00,1118.25,14,5,19.00
09/10/2004,10:22,1118.00,1118.25,1117.75,1117.75,2,6,8.00
09/10/2004,10:23,1118.25,1118.50,1118.25,1118.25,153,10,163.00
09/10/2004,10:24,1118.50,1118.75,1118.25,1118.75,73,19,92.00
09/10/2004,10:25,1119.00,1119.25,1118.50,1118.75,66,65,131.00
09/10/2004,10:26,1118.75,1118.75,1118.50,1118.75,69,2,71.00
09/10/2004,10:27,1118.50,1118.75,1118.25,1118.25,67,517,584.00
09/10/2004,10:28,1118.25,1118.25,1118.25,1118.25,0,40,40.00
09/10/2004,10:29,1118.25,1118.50,1118.00,1118.25,13,29,42.00
09/10/2004,10:30,1118.25,1118.75,1118.25,1118.75,32,15,47.00
09/10/2004,10:31,1118.75,1119.00,1118.50,1118.75,45,51,96.00
09/10/2004,10:32,1118.50,1118.75,1118.25,1118.25,3,11,14.00
09/10/2004,10:33,1118.25,1118.50,1118.00,1118.50,10,4,14.00
09/10/2004,10:34,1118.75,1118.75,1118.50,1118.75,22,44,66.00
09/10/2004,10:35,1118.75,1119.25,1118.75,1119.00,23,59,82.00
09/10/2004,10:36,1118.75,1119.25,1118.75,1119.00,44,8,52.00
09/10/2004,10:37,1119.00,1119.00,1118.50,1118.50,0,23,23.00
09/10/2004,10:38,1118.50,1118.50,1118.25,1118.25,15,49,64.00
09/10/2004,10:39,1118.50,1118.50,1118.25,1118.25,26,75,101.00
09/10/2004,10:40,1118.25,1118.50,1118.25,1118.50,6,3,9.00
09/10/2004,10:41,1118.25,1118.75,1118.25,1118.75,43,12,55.00
09/10/2004,10:42,1118.75,1119.00,1118.75,1118.75,13,1,14.00
09/10/2004,10:43,1118.75,1118.75,1118.75,1118.75,0,2,2.00
09/10/2004,10:44,1118.75,1119.00,1118.75,1119.00,5,9,14.00
09/10/2004,10:45,1118.75,1119.00,1118.50,1119.00,1,44,45.00
09/10/2004,10:46,1118.50,1118.75,1118.50,1118.50,1,3,4.00
09/10/2004,10:47,1118.50,1118.50,1118.50,1118.50,0,26,26.00
09/10/2004,10:48,1118.75,1118.75,1118.50,1118.75,20,7,27.00
09/10/2004,10:49,1118.50,1118.50,1118.25,1118.25,0,6,6.00
09/10/2004,10:50,1118.25,1118.50,1118.25,1118.50,2,1,3.00
09/10/2004,10:51,1118.25,1118.50,1118.25,1118.50,16,5,21.00
09/10/2004,10:52,1118.50,1118.75,1118.50,1118.75,36,0,36.00
09/10/2004,10:53,1118.50,1118.50,1118.25,1118.50,145,502,647.00
09/10/2004,10:54,1118.25,1118.25,1118.00,1118.00,0,25,25.00
09/10/2004,10:55,1118.00,1118.00,1117.75,1117.75,1,131,132.00
09/10/2004,10:56,1117.50,1117.75,1117.50,1117.75,25,8,33.00
09/10/2004,10:57,1117.50,1117.75,1117.25,1117.25,21,404,425.00
09/10/2004,10:58,1117.25,1117.50,1117.25,1117.25,2,10,12.00
09/10/2004,10:59,1117.50,1117.50,1117.25,1117.50,28,46,74.00
09/10/2004,11:00,1117.50,1117.75,1117.50,1117.75,8,0,8.00
09/10/2004,11:01,1118.00,1118.00,1117.50,1117.50,1,34,35.00
09/10/2004,11:02,1117.50,1117.50,1117.50,1117.50,0,26,26.00
09/10/2004,11:03,1117.50,1117.50,1117.50,1117.50,0,39,39.00
09/10/2004,11:04,1117.50,1117.75,1117.50,1117.50,3,11,14.00
09/10/2004,11:05,1117.50,1117.75,1117.50,1117.75,18,1,19.00
09/10/2004,11:06,1117.75,1118.00,1117.75,1117.75,105,3,108.00
09/10/2004,11:07,1118.00,1118.25,1117.75,1118.25,105,4,109.00
09/10/2004,11:08,1118.25,1118.25,1117.75,1118.00,5,100,105.00
09/10/2004,11:09,1118.25,1118.25,1118.00,1118.00,5,3,8.00
09/10/2004,11:10,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/10/2004,11:11,1118.25,1118.25,1118.00,1118.00,2,2,4.00
09/10/2004,11:12,1118.25,1118.25,1118.00,1118.00,6,12,18.00
09/10/2004,11:13,1117.75,1118.25,1117.75,1118.25,61,1,62.00
09/10/2004,11:14,1118.50,1118.50,1118.25,1118.25,14,77,91.00
09/10/2004,11:15,1118.00,1118.00,1118.00,1118.00,0,45,45.00
09/10/2004,11:16,1118.00,1118.00,1118.00,1118.00,0,9,9.00
09/10/2004,11:17,1118.00,1118.00,1118.00,1118.00,0,2,2.00
09/10/2004,11:18,1118.25,1118.25,1118.25,1118.25,239,0,239.00
09/10/2004,11:19,1118.25,1118.25,1118.25,1118.25,1,0,1.00
09/10/2004,11:20,1118.25,1118.25,1118.25,1118.25,9,0,9.00
09/10/2004,11:21,1118.00,1118.00,1118.00,1118.00,0,8,8.00
09/10/2004,11:23,1118.25,1118.25,1118.25,1118.25,7,0,7.00
09/10/2004,11:24,1118.00,1118.00,1118.00,1118.00,0,38,38.00
09/10/2004,11:26,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/10/2004,11:27,1118.00,1118.25,1118.00,1118.25,40,13,53.00
09/10/2004,11:28,1118.00,1118.25,1118.00,1118.25,127,188,315.00
09/10/2004,11:29,1118.25,1118.25,1118.00,1118.00,63,5,68.00
09/10/2004,11:30,1118.00,1118.00,1118.00,1118.00,0,14,14.00
09/10/2004,11:31,1118.00,1118.00,1118.00,1118.00,0,3,3.00
09/10/2004,11:32,1118.00,1118.25,1118.00,1118.00,1,21,22.00
09/10/2004,11:33,1118.25,1118.25,1118.00,1118.25,6,5,11.00
09/10/2004,11:34,1118.00,1118.00,1118.00,1118.00,0,1,1.00
09/10/2004,11:37,1118.25,1118.25,1118.00,1118.25,63,3,66.00
09/10/2004,11:38,1118.25,1118.50,1118.25,1118.50,40,0,40.00
09/10/2004,11:39,1118.25,1118.50,1118.25,1118.50,8,1,9.00
09/10/2004,11:41,1118.50,1118.50,1118.50,1118.50,3,0,3.00
09/10/2004,11:42,1118.50,1118.75,1118.50,1118.75,11,0,11.00
09/10/2004,11:43,1118.75,1118.75,1118.50,1118.75,4,6,10.00
09/10/2004,11:44,1118.75,1119.00,1118.50,1118.50,47,19,66.00
09/10/2004,11:45,1118.50,1118.75,1118.50,1118.50,3,4,7.00
09/10/2004,11:46,1118.75,1118.75,1118.50,1118.50,1,11,12.00
09/10/2004,11:47,1118.75,1118.75,1118.50,1118.50,4,84,88.00
09/10/2004,11:48,1118.50,1118.75,1118.50,1118.75,1,1,2.00
09/10/2004,11:49,1118.75,1118.75,1118.50,1118.50,1,1,2.00
09/10/2004,11:50,1118.50,1118.50,1118.25,1118.50,3,7,10.00
09/10/2004,11:51,1118.50,1118.50,1118.50,1118.50,2,0,2.00
09/10/2004,11:52,1118.50,1119.00,1118.50,1119.00,17,0,17.00
09/10/2004,11:53,1119.00,1119.00,1118.75,1118.75,2,4,6.00
09/10/2004,11:54,1119.00,1119.00,1119.00,1119.00,50,0,50.00
09/10/2004,11:55,1119.00,1119.00,1119.00,1119.00,6,0,6.00
09/10/2004,11:56,1118.75,1119.00,1118.75,1119.00,11,10,21.00
09/10/2004,11:57,1119.00,1119.00,1118.75,1119.00,40,5,45.00
09/10/2004,11:58,1119.00,1119.00,1118.75,1118.75,11,398,409.00
09/10/2004,11:59,1118.50,1118.75,1118.25,1118.25,88,26,114.00
09/10/2004,12:00,1118.25,1118.25,1118.00,1118.00,5,154,159.00
09/10/2004,12:01,1118.00,1118.00,1117.75,1118.00,16,25,41.00
09/10/2004,12:02,1118.25,1118.50,1118.00,1118.50,515,81,596.00
09/10/2004,12:03,1118.50,1118.75,1118.25,1118.75,24,1,25.00
09/10/2004,12:04,1118.50,1118.50,1118.50,1118.50,0,10,10.00
09/10/2004,12:05,1118.50,1118.75,1118.50,1118.75,2,1,3.00
09/10/2004,12:06,1118.50,1118.75,1118.50,1118.75,3,5,8.00
09/10/2004,12:07,1118.50,1118.50,1118.50,1118.50,0,1,1.00
09/10/2004,12:09,1118.50,1118.50,1118.50,1118.50,0,14,14.00
09/10/2004,12:10,1118.25,1118.25,1118.25,1118.25,0,24,24.00
09/10/2004,12:11,1118.25,1118.25,1118.00,1118.25,85,177,262.00
09/10/2004,12:12,1118.00,1118.00,1118.00,1118.00,0,59,59.00
09/10/2004,12:13,1117.75,1117.75,1117.75,1117.75,0,22,22.00
09/10/2004,12:14,1118.00,1118.25,1118.00,1118.25,8,0,8.00
09/10/2004,12:15,1118.25,1118.50,1118.25,1118.50,4,0,4.00
09/10/2004,12:16,1118.50,1118.50,1118.50,1118.50,35,0,35.00
09/10/2004,12:17,1118.75,1119.25,1118.75,1119.25,48,22,70.00
09/10/2004,12:18,1119.00,1119.00,1119.00,1119.00,0,107,107.00
09/10/2004,12:19,1119.00,1119.00,1118.75,1119.00,41,16,57.00
09/10/2004,12:20,1119.00,1119.25,1118.75,1119.25,51,20,71.00
09/10/2004,12:21,1119.00,1119.75,1119.00,1119.75,572,6,578.00
09/10/2004,12:22,1119.75,1120.00,1119.25,1120.00,391,68,459.00
09/10/2004,12:23,1120.00,1120.00,1119.75,1120.00,94,100,194.00
09/10/2004,12:24,1120.00,1120.00,1120.00,1120.00,108,0,108.00
09/10/2004,12:25,1120.00,1120.00,1120.00,1120.00,11,0,11.00
09/10/2004,12:26,1120.25,1120.25,1120.00,1120.00,124,38,162.00
09/10/2004,12:27,1119.75,1120.00,1119.25,1119.25,17,137,154.00
09/10/2004,12:28,1119.25,1119.50,1119.25,1119.25,5,63,68.00
09/10/2004,12:29,1119.25,1119.75,1119.25,1119.75,44,9,53.00
09/10/2004,12:30,1119.50,1119.50,1119.50,1119.50,0,14,14.00
09/10/2004,12:31,1119.75,1119.75,1119.50,1119.75,11,1,12.00
09/10/2004,12:32,1119.75,1119.75,1119.50,1119.50,1,1,2.00
09/10/2004,12:33,1119.75,1119.75,1119.50,1119.50,54,71,125.00
09/10/2004,12:34,1119.25,1119.25,1118.50,1118.75,6,240,246.00
09/10/2004,12:35,1118.75,1119.00,1118.75,1119.00,5,0,5.00
09/10/2004,12:36,1119.25,1119.25,1119.00,1119.00,1,2,3.00
09/10/2004,12:37,1119.00,1119.00,1119.00,1119.00,0,3,3.00
09/10/2004,12:38,1119.00,1119.25,1119.00,1119.25,39,2,41.00
09/10/2004,12:39,1119.50,1119.50,1119.25,1119.25,3,3,6.00
09/10/2004,12:40,1119.50,1119.50,1119.50,1119.50,1,0,1.00
09/10/2004,12:41,1119.50,1119.50,1119.50,1119.50,27,0,27.00
09/10/2004,12:42,1119.50,1119.50,1119.50,1119.50,7,0,7.00
09/10/2004,12:43,1119.25,1119.25,1118.75,1118.75,0,181,181.00
09/10/2004,12:44,1119.00,1119.00,1118.75,1118.75,1,2,3.00
09/10/2004,12:45,1118.75,1118.75,1118.75,1118.75,0,4,4.00
09/10/2004,12:46,1118.75,1118.75,1118.75,1118.75,0,98,98.00
09/10/2004,12:47,1118.50,1118.75,1118.50,1118.75,4,5,9.00
09/10/2004,12:48,1118.75,1119.00,1118.75,1119.00,3,0,3.00
09/10/2004,12:49,1119.00,1119.00,1119.00,1119.00,4,0,4.00
09/10/2004,12:50,1118.75,1119.00,1118.75,1119.00,1,60,61.00
09/10/2004,12:51,1119.00,1119.00,1119.00,1119.00,94,0,94.00
09/10/2004,12:52,1119.00,1119.00,1118.75,1118.75,21,104,125.00
09/10/2004,12:53,1118.75,1119.00,1118.75,1119.00,6,69,75.00
09/10/2004,12:54,1118.75,1118.75,1118.75,1118.75,0,1,1.00
09/10/2004,12:55,1118.75,1118.75,1118.50,1118.50,0,90,90.00
09/10/2004,12:56,1118.50,1118.50,1118.50,1118.50,0,22,22.00
09/10/2004,12:57,1118.50,1118.75,1118.00,1118.00,3,210,213.00
09/10/2004,12:58,1118.00,1118.00,1118.00,1118.00,0,14,14.00
09/10/2004,12:59,1118.00,1118.50,1117.75,1118.50,30,165,195.00
09/10/2004,13:00,1118.50,1118.50,1118.00,1118.25,56,273,329.00
09/10/2004,13:01,1118.25,1118.25,1118.25,1118.25,35,0,35.00
09/10/2004,13:02,1118.50,1118.75,1118.00,1118.00,8,63,71.00
09/10/2004,13:03,1118.00,1118.25,1118.00,1118.25,31,1,32.00
09/10/2004,13:04,1118.25,1118.50,1118.25,1118.25,212,101,313.00
09/10/2004,13:05,1118.25,1118.25,1118.25,1118.25,0,44,44.00
09/10/2004,13:06,1118.25,1118.75,1118.25,1118.75,11,2,13.00
09/10/2004,13:07,1118.50,1118.75,1118.50,1118.75,9,19,28.00
09/10/2004,13:08,1118.50,1118.50,1118.50,1118.50,0,30,30.00
09/10/2004,13:09,1118.25,1118.50,1118.25,1118.25,27,4,31.00
09/10/2004,13:10,1118.50,1118.50,1118.50,1118.50,62,0,62.00
09/10/2004,13:11,1118.75,1118.75,1118.25,1118.50,37,61,98.00
09/10/2004,13:12,1118.50,1118.50,1118.50,1118.50,5,0,5.00
09/10/2004,13:13,1118.50,1118.50,1118.25,1118.25,25,5,30.00
09/10/2004,13:14,1118.50,1118.50,1118.00,1118.25,3,38,41.00
09/10/2004,13:15,1118.25,1118.25,1118.25,1118.25,51,0,51.00
09/10/2004,13:16,1118.50,1118.50,1118.50,1118.50,31,0,31.00
09/10/2004,13:17,1118.50,1118.75,1118.50,1118.75,12,0,12.00
09/10/2004,13:18,1118.75,1119.25,1118.75,1119.25,68,0,68.00
09/10/2004,13:19,1119.00,1119.00,1119.00,1119.00,0,25,25.00
09/10/2004,13:20,1119.25,1119.25,1119.25,1119.25,39,0,39.00
09/10/2004,13:21,1119.25,1119.25,1119.25,1119.25,77,0,77.00
09/10/2004,13:22,1119.25,1119.50,1119.00,1119.25,22,75,97.00
09/10/2004,13:23,1119.25,1119.50,1119.25,1119.50,222,0,222.00
09/10/2004,13:24,1119.50,1120.00,1119.50,1119.50,67,56,123.00
09/10/2004,13:25,1119.75,1119.75,1119.75,1119.75,17,0,17.00
09/10/2004,13:26,1119.50,1119.75,1119.25,1119.50,9,8,17.00
09/10/2004,13:27,1119.75,1120.75,1119.75,1120.50,297,222,519.00
09/10/2004,13:28,1120.75,1120.75,1120.25,1120.50,67,53,120.00
09/10/2004,13:29,1120.75,1121.00,1120.25,1120.50,417,20,437.00
09/10/2004,13:30,1120.75,1120.75,1120.25,1120.50,8,11,19.00
09/10/2004,13:31,1120.25,1120.75,1120.00,1120.25,39,41,80.00
09/10/2004,13:32,1120.25,1120.25,1120.00,1120.00,8,2,10.00
09/10/2004,13:33,1120.00,1120.50,1120.00,1120.25,32,14,46.00
09/10/2004,13:34,1120.25,1120.50,1120.00,1120.50,55,9,64.00
09/10/2004,13:35,1120.50,1120.75,1120.50,1120.50,112,25,137.00
09/10/2004,13:36,1120.75,1121.00,1120.75,1121.00,162,3,165.00
09/10/2004,13:37,1121.00,1121.50,1121.00,1121.25,56,33,89.00
09/10/2004,13:38,1121.50,1121.50,1121.00,1121.00,5,115,120.00
09/10/2004,13:39,1121.25,1121.50,1121.00,1121.50,157,35,192.00
09/10/2004,13:40,1121.50,1122.00,1121.50,1122.00,189,0,189.00
09/10/2004,13:41,1122.00,1122.75,1121.75,1122.50,794,502,1296.00
09/10/2004,13:42,1122.50,1122.50,1121.75,1122.00,26,87,113.00
09/10/2004,13:43,1122.00,1122.00,1121.50,1121.50,3,41,44.00
09/10/2004,13:44,1121.50,1121.75,1121.25,1121.25,1,180,181.00
09/10/2004,13:45,1121.25,1121.75,1121.25,1121.75,140,5,145.00
09/10/2004,13:46,1121.75,1122.00,1121.75,1121.75,30,21,51.00
09/10/2004,13:47,1121.75,1122.00,1121.75,1121.75,11,9,20.00
09/10/2004,13:48,1122.00,1122.25,1122.00,1122.25,62,0,62.00
09/10/2004,13:49,1122.25,1122.25,1122.00,1122.25,29,2,31.00
09/10/2004,13:50,1122.00,1122.25,1122.00,1122.25,5,1,6.00
09/10/2004,13:51,1122.25,1122.75,1122.25,1122.50,38,3,41.00
09/10/2004,13:52,1122.75,1123.00,1122.25,1123.00,207,13,220.00
09/10/2004,13:53,1123.00,1123.50,1123.00,1123.25,221,219,440.00
09/10/2004,13:54,1123.00,1123.75,1123.00,1123.50,278,80,358.00
09/10/2004,13:55,1123.50,1123.75,1123.25,1123.50,57,17,74.00
09/10/2004,13:56,1123.25,1123.25,1123.00,1123.25,20,50,70.00
09/10/2004,13:57,1123.00,1123.50,1123.00,1123.50,132,14,146.00
09/10/2004,13:58,1123.25,1123.50,1123.25,1123.25,1,5,6.00
09/10/2004,13:59,1123.25,1123.50,1122.75,1122.75,31,291,322.00
09/10/2004,14:00,1122.75,1122.75,1122.50,1122.75,72,33,105.00
09/10/2004,14:01,1122.75,1122.75,1122.75,1122.75,21,0,21.00
09/10/2004,14:02,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/10/2004,14:03,1122.50,1123.00,1122.50,1122.75,104,26,130.00
09/10/2004,14:04,1122.75,1123.00,1122.75,1123.00,43,0,43.00
09/10/2004,14:05,1123.00,1123.50,1123.00,1123.50,18,5,23.00
09/10/2004,14:06,1123.50,1123.75,1123.50,1123.75,36,6,42.00
09/10/2004,14:07,1123.75,1123.75,1123.25,1123.25,113,167,280.00
09/10/2004,14:08,1123.50,1123.50,1123.25,1123.50,11,15,26.00
09/10/2004,14:09,1123.50,1123.50,1123.25,1123.25,5,1,6.00
09/10/2004,14:10,1123.50,1123.50,1123.50,1123.50,87,0,87.00
09/10/2004,14:11,1123.50,1124.00,1123.25,1123.25,61,54,115.00
09/10/2004,14:12,1123.25,1123.50,1123.00,1123.50,31,9,40.00
09/10/2004,14:13,1123.50,1123.75,1123.25,1123.50,8,33,41.00
09/10/2004,14:14,1123.50,1123.50,1123.25,1123.25,11,2,13.00
09/10/2004,14:16,1123.25,1123.50,1123.25,1123.25,11,4,15.00
09/10/2004,14:17,1123.25,1123.50,1123.00,1123.00,12,76,88.00
09/10/2004,14:18,1123.00,1123.25,1122.75,1122.75,41,179,220.00
09/10/2004,14:19,1122.75,1123.00,1122.50,1122.50,45,301,346.00
09/10/2004,14:20,1122.50,1122.75,1122.50,1122.75,75,200,275.00
09/10/2004,14:21,1122.75,1123.25,1122.75,1123.25,80,2,82.00
09/10/2004,14:22,1123.50,1123.50,1123.25,1123.25,35,2,37.00
09/10/2004,14:23,1123.75,1124.25,1123.50,1124.25,238,30,268.00
09/10/2004,14:24,1124.25,1125.00,1124.00,1124.75,974,76,1050.00
09/10/2004,14:25,1124.50,1125.50,1124.50,1125.25,750,152,902.00
09/10/2004,14:26,1125.25,1125.50,1125.00,1125.25,63,32,95.00
09/10/2004,14:27,1125.00,1125.25,1124.75,1125.00,46,15,61.00
09/10/2004,14:28,1125.25,1125.25,1125.00,1125.25,17,14,31.00
09/10/2004,14:29,1125.00,1125.50,1125.00,1125.25,45,16,61.00
09/10/2004,14:30,1125.50,1125.50,1125.00,1125.25,164,84,248.00
09/10/2004,14:31,1125.25,1125.25,1125.00,1125.00,66,90,156.00
09/10/2004,14:32,1125.00,1125.25,1124.75,1125.25,63,410,473.00
09/10/2004,14:33,1125.25,1125.50,1124.75,1125.00,32,71,103.00
09/10/2004,14:34,1125.00,1125.00,1124.75,1124.75,5,44,49.00
09/10/2004,14:35,1124.75,1124.75,1124.25,1124.25,9,63,72.00
09/10/2004,14:36,1124.25,1124.75,1124.25,1124.50,60,11,71.00
09/10/2004,14:37,1125.00,1125.00,1124.50,1124.50,2,44,46.00
09/10/2004,14:38,1124.50,1125.00,1124.50,1125.00,41,33,74.00
09/10/2004,14:39,1124.50,1124.75,1124.50,1124.50,3,180,183.00
09/10/2004,14:40,1124.50,1124.75,1124.25,1124.50,23,35,58.00
09/10/2004,14:41,1124.50,1124.50,1124.25,1124.50,209,7,216.00
09/10/2004,14:42,1124.50,1125.00,1124.50,1125.00,127,1,128.00
09/10/2004,14:43,1125.00,1125.00,1124.75,1124.75,196,392,588.00
09/10/2004,14:44,1124.75,1124.75,1124.50,1124.75,455,409,864.00
09/10/2004,14:45,1124.75,1124.75,1124.50,1124.50,99,4,103.00
09/10/2004,14:46,1124.50,1124.75,1124.50,1124.75,41,1,42.00
09/10/2004,14:47,1124.50,1124.75,1124.50,1124.75,269,23,292.00
09/10/2004,14:48,1124.50,1125.00,1124.50,1125.00,246,60,306.00
09/10/2004,14:49,1124.75,1125.00,1124.50,1124.50,11,61,72.00
09/10/2004,14:50,1124.50,1124.50,1124.25,1124.50,22,721,743.00
09/10/2004,14:51,1124.50,1124.50,1124.00,1124.00,27,428,455.00
09/10/2004,14:52,1123.75,1124.25,1123.75,1123.75,101,330,431.00
09/10/2004,14:53,1124.00,1124.25,1123.25,1123.25,15,127,142.00
09/10/2004,14:54,1123.50,1123.75,1123.25,1123.75,27,15,42.00
09/10/2004,14:55,1123.50,1123.75,1123.50,1123.50,6,77,83.00
09/10/2004,14:56,1123.50,1123.75,1123.50,1123.75,39,16,55.00
09/10/2004,14:57,1123.75,1124.25,1123.50,1124.25,108,36,144.00
09/10/2004,14:58,1124.25,1124.25,1124.00,1124.25,15,13,28.00
09/10/2004,14:59,1124.00,1124.25,1123.75,1123.75,67,146,213.00
09/10/2004,15:00,1124.00,1124.00,1123.50,1123.75,143,258,401.00
09/10/2004,15:01,1123.75,1124.25,1123.50,1124.25,200,232,432.00
09/10/2004,15:02,1124.25,1124.75,1124.00,1124.25,210,159,369.00
09/10/2004,15:03,1124.25,1124.50,1124.00,1124.50,79,121,200.00
09/10/2004,15:04,1124.25,1124.50,1124.25,1124.25,73,11,84.00
09/10/2004,15:05,1124.50,1124.50,1124.25,1124.25,122,88,210.00
09/10/2004,15:06,1124.25,1124.50,1124.00,1124.00,43,260,303.00
09/10/2004,15:07,1124.00,1124.25,1124.00,1124.00,2,41,43.00
09/10/2004,15:08,1124.25,1124.50,1124.25,1124.25,37,12,49.00
09/10/2004,15:09,1124.25,1124.50,1124.25,1124.25,13,28,41.00
09/10/2004,15:10,1124.25,1124.50,1124.00,1124.00,9,44,53.00
09/10/2004,15:11,1124.25,1124.25,1124.00,1124.00,6,33,39.00
09/10/2004,15:12,1124.00,1124.25,1124.00,1124.25,33,28,61.00
09/10/2004,15:13,1124.25,1124.25,1123.75,1124.00,32,106,138.00
09/10/2004,15:14,1123.75,1124.00,1123.50,1123.75,61,34,95.00
09/10/2004,15:15,1123.75,1124.00,1123.00,1123.25,428,332,760.00
09/10/2004,15:16,1123.00,1123.00,1123.00,1123.00,0,10,10.00
09/12/2004,17:01,1123.50,1123.50,1123.25,1123.25,5,8,13.00
09/12/2004,17:04,1123.50,1123.50,1123.50,1123.50,10,0,10.00
09/12/2004,17:06,1123.75,1124.00,1123.75,1124.00,18,0,18.00
09/12/2004,17:07,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/12/2004,17:09,1124.00,1124.00,1124.00,1124.00,0,36,36.00
09/12/2004,17:11,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/12/2004,17:14,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/12/2004,17:15,1123.25,1123.25,1123.25,1123.25,0,2,2.00
09/12/2004,17:17,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/12/2004,17:18,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/12/2004,17:20,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/12/2004,17:21,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/12/2004,17:23,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/12/2004,17:27,1124.00,1124.00,1124.00,1124.00,6,0,6.00
09/12/2004,17:32,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/12/2004,17:37,1123.50,1123.75,1123.50,1123.75,1,1,2.00
09/12/2004,17:44,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/12/2004,17:49,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/12/2004,18:05,1124.00,1124.00,1124.00,1124.00,29,0,29.00
09/12/2004,18:07,1123.75,1123.75,1123.75,1123.75,0,21,21.00
09/12/2004,18:10,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/12/2004,18:11,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/12/2004,18:15,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/12/2004,18:22,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/12/2004,18:23,1123.50,1123.50,1123.50,1123.50,0,7,7.00
09/12/2004,18:45,1123.25,1123.25,1123.25,1123.25,0,2,2.00
09/12/2004,18:49,1123.00,1123.00,1123.00,1123.00,0,4,4.00
09/12/2004,18:51,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,19:01,1123.50,1123.50,1123.50,1123.50,42,0,42.00
09/12/2004,19:05,1123.50,1123.50,1123.50,1123.50,20,0,20.00
09/12/2004,19:06,1123.50,1123.50,1123.50,1123.50,14,0,14.00
09/12/2004,19:07,1123.50,1123.50,1123.50,1123.50,35,0,35.00
09/12/2004,19:08,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/12/2004,19:09,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/12/2004,19:19,1123.25,1123.25,1123.00,1123.00,0,3,3.00
09/12/2004,19:26,1123.00,1123.00,1122.75,1122.75,0,6,6.00
09/12/2004,19:35,1123.25,1123.25,1123.25,1123.25,15,0,15.00
09/12/2004,19:37,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/12/2004,19:38,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/12/2004,19:50,1123.25,1123.50,1123.25,1123.50,1,2,3.00
09/12/2004,19:51,1123.00,1123.00,1123.00,1123.00,0,5,5.00
09/12/2004,19:52,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,19:57,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,20:02,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,20:08,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,20:10,1123.25,1123.25,1123.00,1123.25,5,5,10.00
09/12/2004,20:11,1123.25,1123.25,1123.25,1123.25,13,0,13.00
09/12/2004,20:12,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,20:18,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,20:21,1123.00,1123.00,1123.00,1123.00,0,6,6.00
09/12/2004,20:24,1123.25,1123.25,1123.25,1123.25,3,0,3.00
09/12/2004,20:27,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,20:35,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,20:45,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,20:46,1123.00,1123.00,1123.00,1123.00,0,5,5.00
09/12/2004,20:48,1123.25,1123.25,1123.25,1123.25,9,0,9.00
09/12/2004,20:50,1123.25,1123.25,1123.25,1123.25,21,0,21.00
09/12/2004,20:58,1123.00,1123.00,1123.00,1123.00,0,23,23.00
09/12/2004,21:00,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/12/2004,21:04,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,21:07,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,21:09,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,21:22,1123.00,1123.00,1123.00,1123.00,0,2,2.00
09/12/2004,21:39,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,21:42,1123.50,1123.50,1123.50,1123.50,4,0,4.00
09/12/2004,21:43,1123.50,1123.50,1123.50,1123.50,4,0,4.00
09/12/2004,22:29,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/12/2004,22:30,1123.25,1123.25,1123.25,1123.25,0,3,3.00
09/12/2004,23:02,1123.25,1123.25,1123.25,1123.25,0,4,4.00
09/12/2004,23:36,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/12/2004,23:44,1123.00,1123.25,1123.00,1123.25,1,1,2.00
09/12/2004,23:45,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,23:49,1123.00,1123.00,1123.00,1123.00,0,5,5.00
09/12/2004,23:53,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/12/2004,23:56,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/13/2004,00:05,1123.00,1123.00,1123.00,1123.00,0,2,2.00
09/13/2004,00:10,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/13/2004,00:20,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/13/2004,00:46,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/13/2004,00:53,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/13/2004,00:56,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/13/2004,01:01,1123.25,1123.25,1123.25,1123.25,0,3,3.00
09/13/2004,01:03,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/13/2004,01:08,1123.25,1123.25,1123.25,1123.25,0,5,5.00
09/13/2004,01:15,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/13/2004,01:19,1123.25,1123.25,1123.25,1123.25,0,10,10.00
09/13/2004,01:20,1123.25,1123.25,1123.25,1123.25,0,6,6.00
09/13/2004,01:21,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/13/2004,01:25,1123.25,1123.25,1123.25,1123.25,0,5,5.00
09/13/2004,01:32,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/13/2004,01:38,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/13/2004,01:40,1123.50,1123.50,1123.50,1123.50,30,0,30.00
09/13/2004,01:48,1123.50,1123.50,1123.50,1123.50,9,0,9.00
09/13/2004,01:49,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/13/2004,01:50,1123.75,1123.75,1123.75,1123.75,4,0,4.00
09/13/2004,01:52,1123.50,1123.50,1123.50,1123.50,0,3,3.00
09/13/2004,01:54,1123.50,1123.50,1123.50,1123.50,0,6,6.00
09/13/2004,01:57,1123.50,1123.50,1123.50,1123.50,0,4,4.00
09/13/2004,02:00,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/13/2004,02:01,1123.50,1123.50,1123.50,1123.50,0,56,56.00
09/13/2004,02:02,1123.25,1123.50,1123.25,1123.25,2,22,24.00
09/13/2004,02:03,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/13/2004,02:04,1123.50,1123.50,1123.25,1123.25,52,1,53.00
09/13/2004,02:05,1123.50,1123.50,1123.50,1123.50,11,0,11.00
09/13/2004,02:06,1123.75,1123.75,1123.75,1123.75,9,0,9.00
09/13/2004,02:10,1123.75,1123.75,1123.75,1123.75,11,0,11.00
09/13/2004,02:14,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/13/2004,02:15,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/13/2004,02:18,1124.00,1124.00,1124.00,1124.00,56,0,56.00
09/13/2004,02:19,1124.00,1124.00,1124.00,1124.00,50,0,50.00
09/13/2004,02:20,1124.00,1124.00,1123.75,1123.75,1,4,5.00
09/13/2004,02:23,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/13/2004,02:24,1123.75,1123.75,1123.50,1123.50,0,30,30.00
09/13/2004,02:32,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/13/2004,02:33,1123.50,1123.50,1123.50,1123.50,0,2,2.00
09/13/2004,02:35,1123.50,1123.50,1123.50,1123.50,0,2,2.00
09/13/2004,02:36,1123.50,1123.50,1123.50,1123.50,0,14,14.00
09/13/2004,02:37,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/13/2004,02:39,1123.50,1123.50,1123.25,1123.25,0,45,45.00
09/13/2004,02:40,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/13/2004,02:46,1123.75,1124.00,1123.75,1124.00,10,0,10.00
09/13/2004,02:50,1124.00,1124.25,1124.00,1124.25,64,0,64.00
09/13/2004,02:51,1124.25,1124.25,1124.25,1124.25,3,0,3.00
09/13/2004,02:52,1124.25,1124.50,1124.25,1124.50,16,0,16.00
09/13/2004,02:53,1124.25,1124.25,1124.25,1124.25,0,2,2.00
09/13/2004,02:58,1124.25,1124.25,1124.25,1124.25,0,5,5.00
09/13/2004,02:59,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/13/2004,03:00,1124.25,1124.50,1124.25,1124.50,3,9,12.00
09/13/2004,03:01,1124.75,1124.75,1124.75,1124.75,13,0,13.00
09/13/2004,03:02,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/13/2004,03:03,1124.50,1124.50,1124.50,1124.50,0,9,9.00
09/13/2004,03:04,1124.75,1124.75,1124.75,1124.75,16,0,16.00
09/13/2004,03:05,1124.50,1124.75,1124.50,1124.75,10,28,38.00
09/13/2004,03:06,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/13/2004,03:07,1124.50,1124.50,1124.50,1124.50,0,4,4.00
09/13/2004,03:08,1124.25,1124.25,1124.00,1124.00,0,10,10.00
09/13/2004,03:10,1124.50,1124.50,1124.25,1124.25,1,1,2.00
09/13/2004,03:11,1124.50,1125.00,1124.50,1124.75,5,1,6.00
09/13/2004,03:12,1124.75,1124.75,1124.75,1124.75,6,0,6.00
09/13/2004,03:13,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/13/2004,03:14,1125.00,1125.00,1125.00,1125.00,8,0,8.00
09/13/2004,03:17,1125.00,1125.00,1125.00,1125.00,29,0,29.00
09/13/2004,03:18,1125.25,1125.25,1125.25,1125.25,6,0,6.00
09/13/2004,03:19,1125.25,1125.50,1125.25,1125.50,20,0,20.00
09/13/2004,03:20,1125.50,1125.50,1125.50,1125.50,17,0,17.00
09/13/2004,03:22,1125.75,1126.00,1125.50,1125.50,8,22,30.00
09/13/2004,03:24,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/13/2004,03:25,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,03:26,1125.50,1125.50,1125.50,1125.50,0,3,3.00
09/13/2004,03:27,1125.75,1125.75,1125.50,1125.50,1,35,36.00
09/13/2004,03:28,1125.75,1125.75,1125.75,1125.75,20,0,20.00
09/13/2004,03:29,1125.50,1125.50,1125.50,1125.50,0,7,7.00
09/13/2004,03:30,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/13/2004,03:32,1125.50,1125.50,1125.50,1125.50,0,3,3.00
09/13/2004,03:33,1125.50,1125.50,1125.50,1125.50,0,31,31.00
09/13/2004,03:34,1125.50,1125.50,1125.50,1125.50,0,45,45.00
09/13/2004,03:35,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,03:41,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/13/2004,03:49,1125.50,1125.75,1125.50,1125.50,1,3,4.00
09/13/2004,03:50,1125.75,1125.75,1125.75,1125.75,21,0,21.00
09/13/2004,03:51,1126.00,1126.00,1126.00,1126.00,7,0,7.00
09/13/2004,03:52,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/13/2004,03:54,1126.00,1126.00,1126.00,1126.00,15,0,15.00
09/13/2004,03:55,1126.00,1126.00,1126.00,1126.00,50,0,50.00
09/13/2004,03:56,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,03:57,1125.75,1125.75,1125.75,1125.75,0,65,65.00
09/13/2004,04:00,1125.75,1125.75,1125.75,1125.75,0,25,25.00
09/13/2004,04:01,1125.75,1125.75,1125.75,1125.75,0,50,50.00
09/13/2004,04:02,1125.75,1126.00,1125.75,1126.00,23,2,25.00
09/13/2004,04:05,1126.00,1126.00,1125.75,1125.75,21,4,25.00
09/13/2004,04:08,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/13/2004,04:09,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,04:10,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,04:11,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,04:12,1125.75,1125.75,1125.75,1125.75,0,8,8.00
09/13/2004,04:13,1125.75,1125.75,1125.75,1125.75,0,16,16.00
09/13/2004,04:17,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/13/2004,04:22,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/13/2004,04:26,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/13/2004,04:33,1125.75,1126.00,1125.75,1126.00,27,0,27.00
09/13/2004,04:34,1125.75,1125.75,1125.50,1125.50,0,30,30.00
09/13/2004,04:35,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/13/2004,04:41,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/13/2004,04:43,1125.75,1125.75,1125.75,1125.75,10,0,10.00
09/13/2004,04:46,1125.50,1125.50,1125.25,1125.25,0,49,49.00
09/13/2004,04:47,1125.50,1125.50,1125.50,1125.50,4,0,4.00
09/13/2004,04:48,1125.75,1125.75,1125.75,1125.75,20,0,20.00
09/13/2004,04:49,1126.00,1126.00,1125.75,1126.00,17,29,46.00
09/13/2004,04:57,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/13/2004,05:01,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,05:03,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,05:14,1125.50,1125.50,1125.50,1125.50,0,30,30.00
09/13/2004,05:19,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,05:20,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/13/2004,05:22,1125.25,1125.25,1125.25,1125.25,0,28,28.00
09/13/2004,05:23,1125.25,1125.25,1125.25,1125.25,0,2,2.00
09/13/2004,05:28,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/13/2004,05:31,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/13/2004,05:32,1125.50,1125.50,1125.50,1125.50,72,0,72.00
09/13/2004,05:33,1125.50,1125.50,1125.50,1125.50,20,0,20.00
09/13/2004,05:40,1125.75,1125.75,1125.75,1125.75,28,0,28.00
09/13/2004,05:42,1125.75,1125.75,1125.75,1125.75,18,0,18.00
09/13/2004,05:44,1125.50,1125.75,1125.50,1125.75,25,7,32.00
09/13/2004,05:45,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/13/2004,05:47,1125.75,1125.75,1125.50,1125.50,1,150,151.00
09/13/2004,05:48,1125.50,1125.50,1125.50,1125.50,0,50,50.00
09/13/2004,05:51,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/13/2004,05:53,1125.75,1125.75,1125.75,1125.75,3,0,3.00
09/13/2004,05:56,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,06:01,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/13/2004,06:04,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,06:05,1125.50,1125.50,1125.25,1125.25,0,40,40.00
09/13/2004,06:07,1125.50,1125.50,1125.50,1125.50,14,0,14.00
09/13/2004,06:08,1125.25,1125.25,1125.25,1125.25,0,3,3.00
09/13/2004,06:09,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/13/2004,06:10,1125.50,1125.50,1125.50,1125.50,4,0,4.00
09/13/2004,06:11,1125.50,1125.50,1125.25,1125.25,15,4,19.00
09/13/2004,06:12,1125.50,1125.75,1125.50,1125.75,44,0,44.00
09/13/2004,06:13,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,06:15,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/13/2004,06:22,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,06:24,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/13/2004,06:25,1125.50,1125.50,1125.25,1125.25,0,2,2.00
09/13/2004,06:31,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/13/2004,06:33,1125.50,1125.75,1125.50,1125.75,1,5,6.00
09/13/2004,06:34,1125.75,1126.00,1125.50,1125.50,79,56,135.00
09/13/2004,06:35,1125.75,1125.75,1125.75,1125.75,75,0,75.00
09/13/2004,06:47,1125.75,1125.75,1125.50,1125.50,2,6,8.00
09/13/2004,06:48,1125.50,1125.50,1125.50,1125.50,0,6,6.00
09/13/2004,06:50,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/13/2004,06:51,1126.00,1126.50,1126.00,1126.50,24,0,24.00
09/13/2004,06:52,1126.00,1126.00,1126.00,1126.00,0,9,9.00
09/13/2004,06:53,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/13/2004,06:55,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/13/2004,06:56,1126.00,1126.00,1126.00,1126.00,0,40,40.00
09/13/2004,06:57,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/13/2004,06:58,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/13/2004,07:01,1126.00,1126.25,1126.00,1126.25,1,1,2.00
09/13/2004,07:02,1125.75,1125.75,1125.75,1125.75,0,5,5.00
09/13/2004,07:04,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/13/2004,07:06,1126.00,1126.00,1126.00,1126.00,0,9,9.00
09/13/2004,07:07,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,07:08,1125.75,1125.75,1125.75,1125.75,0,13,13.00
09/13/2004,07:09,1125.50,1125.50,1125.50,1125.50,0,8,8.00
09/13/2004,07:10,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,07:11,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/13/2004,07:13,1125.25,1125.25,1125.25,1125.25,0,2,2.00
09/13/2004,07:15,1125.25,1125.25,1125.25,1125.25,0,10,10.00
09/13/2004,07:17,1125.50,1125.50,1125.50,1125.50,59,0,59.00
09/13/2004,07:18,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/13/2004,07:20,1125.75,1125.75,1125.75,1125.75,11,0,11.00
09/13/2004,07:21,1126.00,1126.25,1126.00,1126.25,20,0,20.00
09/13/2004,07:22,1126.25,1126.25,1126.00,1126.25,3,50,53.00
09/13/2004,07:23,1126.50,1126.50,1126.25,1126.25,1,1,2.00
09/13/2004,07:25,1126.50,1126.75,1126.25,1126.75,109,13,122.00
09/13/2004,07:26,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/13/2004,07:27,1126.50,1126.50,1126.25,1126.25,0,6,6.00
09/13/2004,07:28,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/13/2004,07:30,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/13/2004,07:31,1126.50,1126.50,1126.50,1126.50,76,0,76.00
09/13/2004,07:32,1126.50,1126.50,1126.25,1126.25,20,28,48.00
09/13/2004,07:36,1126.75,1126.75,1126.50,1126.50,1,1,2.00
09/13/2004,07:37,1126.75,1127.00,1126.50,1127.00,49,10,59.00
09/13/2004,07:39,1126.50,1126.50,1126.50,1126.50,0,3,3.00
09/13/2004,07:40,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/13/2004,07:41,1126.25,1126.25,1126.25,1126.25,0,10,10.00
09/13/2004,07:42,1126.25,1126.50,1126.25,1126.50,1,15,16.00
09/13/2004,07:45,1126.25,1126.25,1126.00,1126.00,0,125,125.00
09/13/2004,07:47,1126.50,1126.50,1126.00,1126.00,1,1,2.00
09/13/2004,07:48,1126.25,1126.25,1126.00,1126.00,5,1,6.00
09/13/2004,07:49,1126.00,1126.00,1126.00,1126.00,0,3,3.00
09/13/2004,07:50,1126.00,1126.00,1125.75,1126.00,10,2,12.00
09/13/2004,07:51,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,07:53,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/13/2004,07:55,1126.00,1126.00,1126.00,1126.00,6,0,6.00
09/13/2004,07:57,1126.50,1127.00,1126.50,1127.00,117,0,117.00
09/13/2004,07:58,1126.75,1127.00,1126.75,1127.00,100,3,103.00
09/13/2004,07:59,1126.75,1126.75,1126.50,1126.50,0,87,87.00
09/13/2004,08:01,1126.25,1126.50,1126.25,1126.25,1,4,5.00
09/13/2004,08:03,1126.25,1126.25,1126.00,1126.00,0,8,8.00
09/13/2004,08:05,1125.75,1126.25,1125.75,1126.25,2,1,3.00
09/13/2004,08:06,1126.00,1126.00,1126.00,1126.00,0,5,5.00
09/13/2004,08:07,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/13/2004,08:08,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/13/2004,08:09,1126.25,1126.25,1126.00,1126.00,5,76,81.00
09/13/2004,08:10,1126.00,1126.00,1125.75,1125.75,0,31,31.00
09/13/2004,08:12,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/13/2004,08:14,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/13/2004,08:15,1126.25,1126.25,1126.25,1126.25,9,0,9.00
09/13/2004,08:16,1126.25,1126.25,1126.00,1126.00,1,26,27.00
09/13/2004,08:17,1126.25,1126.25,1126.25,1126.25,3,0,3.00
09/13/2004,08:18,1126.00,1126.00,1125.75,1126.00,1,5,6.00
09/13/2004,08:19,1126.00,1126.00,1126.00,1126.00,10,0,10.00
09/13/2004,08:20,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/13/2004,08:21,1126.00,1126.00,1126.00,1126.00,24,0,24.00
09/13/2004,08:22,1126.00,1126.00,1126.00,1126.00,36,0,36.00
09/13/2004,08:23,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/13/2004,08:24,1125.75,1126.25,1125.75,1126.25,2,11,13.00
09/13/2004,08:25,1126.00,1126.25,1126.00,1126.00,1,5,6.00
09/13/2004,08:26,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/13/2004,08:27,1126.25,1126.25,1126.00,1126.00,2,4,6.00
09/13/2004,08:28,1126.00,1126.00,1126.00,1126.00,0,16,16.00
09/13/2004,08:29,1125.75,1126.00,1125.75,1126.00,1,1,2.00
09/13/2004,08:30,1125.75,1126.00,1125.50,1126.00,5,73,78.00
09/13/2004,08:31,1125.50,1126.00,1124.75,1125.00,56,198,254.00
09/13/2004,08:32,1125.00,1125.25,1124.75,1124.75,55,66,121.00
09/13/2004,08:33,1125.00,1125.25,1124.75,1125.00,22,5,27.00
09/13/2004,08:34,1125.00,1125.50,1125.00,1125.00,209,24,233.00
09/13/2004,08:35,1125.00,1125.00,1124.50,1124.50,6,290,296.00
09/13/2004,08:36,1124.50,1124.75,1124.00,1124.25,141,242,383.00
09/13/2004,08:37,1124.00,1124.50,1123.75,1124.50,26,24,50.00
09/13/2004,08:38,1125.00,1125.00,1124.50,1124.50,295,83,378.00
09/13/2004,08:39,1124.50,1124.50,1124.25,1124.25,279,80,359.00
09/13/2004,08:40,1124.75,1125.00,1124.50,1125.00,49,5,54.00
09/13/2004,08:41,1125.00,1125.50,1125.00,1125.50,31,2,33.00
09/13/2004,08:42,1125.25,1125.25,1125.00,1125.25,151,44,195.00
09/13/2004,08:43,1125.50,1125.50,1125.50,1125.50,25,0,25.00
09/13/2004,08:44,1125.50,1125.50,1125.25,1125.25,65,3,68.00
09/13/2004,08:45,1125.50,1125.75,1125.25,1125.75,36,1,37.00
09/13/2004,08:46,1125.75,1125.75,1125.25,1125.25,74,32,106.00
09/13/2004,08:47,1125.00,1125.25,1124.50,1124.75,21,232,253.00
09/13/2004,08:48,1124.75,1124.75,1124.25,1124.25,181,389,570.00
09/13/2004,08:49,1124.25,1124.75,1124.25,1124.75,41,4,45.00
09/13/2004,08:50,1124.75,1125.25,1124.75,1125.25,34,0,34.00
09/13/2004,08:51,1125.00,1125.25,1125.00,1125.25,16,5,21.00
09/13/2004,08:52,1125.50,1125.75,1125.25,1125.25,38,36,74.00
09/13/2004,08:53,1125.00,1125.25,1125.00,1125.25,16,2,18.00
09/13/2004,08:54,1125.25,1125.50,1125.00,1125.50,39,14,53.00
09/13/2004,08:55,1125.50,1125.50,1125.25,1125.50,304,42,346.00
09/13/2004,08:56,1125.50,1125.50,1124.75,1125.00,5,258,263.00
09/13/2004,08:57,1124.75,1125.25,1124.75,1125.25,99,54,153.00
09/13/2004,08:58,1125.50,1126.00,1125.25,1125.25,78,139,217.00
09/13/2004,08:59,1125.25,1125.25,1125.00,1125.00,8,37,45.00
09/13/2004,09:00,1125.00,1125.00,1125.00,1125.00,0,7,7.00
09/13/2004,09:01,1125.25,1125.25,1124.75,1124.75,10,48,58.00
09/13/2004,09:02,1124.75,1125.00,1124.50,1124.50,12,70,82.00
09/13/2004,09:03,1124.75,1125.50,1124.75,1125.25,39,108,147.00
09/13/2004,09:04,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/13/2004,09:05,1125.25,1125.50,1125.00,1125.50,37,17,54.00
09/13/2004,09:06,1125.50,1125.75,1125.25,1125.25,173,17,190.00
09/13/2004,09:07,1125.50,1125.50,1125.50,1125.50,19,0,19.00
09/13/2004,09:08,1125.50,1125.75,1125.25,1125.25,13,8,21.00
09/13/2004,09:09,1125.75,1125.75,1125.50,1125.75,4,4,8.00
09/13/2004,09:10,1125.50,1125.50,1125.25,1125.50,20,118,138.00
09/13/2004,09:11,1125.50,1126.00,1125.50,1125.50,69,2,71.00
09/13/2004,09:12,1125.75,1126.25,1125.75,1126.00,114,27,141.00
09/13/2004,09:13,1126.00,1126.25,1126.00,1126.25,21,26,47.00
09/13/2004,09:14,1126.00,1126.50,1126.00,1126.25,154,4,158.00
09/13/2004,09:15,1126.50,1127.25,1126.50,1127.25,185,46,231.00
09/13/2004,09:16,1127.00,1127.25,1126.75,1127.00,115,42,157.00
09/13/2004,09:17,1127.00,1127.00,1126.25,1126.25,55,68,123.00
09/13/2004,09:18,1126.25,1126.75,1126.25,1126.75,67,7,74.00
09/13/2004,09:19,1127.00,1127.00,1126.75,1127.00,74,1,75.00
09/13/2004,09:20,1126.75,1127.00,1126.50,1126.50,3,130,133.00
09/13/2004,09:21,1126.75,1127.00,1126.50,1126.75,12,13,25.00
09/13/2004,09:22,1126.75,1127.00,1126.75,1127.00,1,11,12.00
09/13/2004,09:23,1126.75,1127.25,1126.75,1127.25,243,6,249.00
09/13/2004,09:24,1127.00,1127.00,1126.50,1126.50,0,73,73.00
09/13/2004,09:25,1126.50,1127.00,1126.50,1127.00,65,17,82.00
09/13/2004,09:26,1126.75,1127.00,1126.75,1126.75,12,225,237.00
09/13/2004,09:27,1127.00,1127.25,1127.00,1127.25,300,1,301.00
09/13/2004,09:28,1127.25,1127.75,1127.25,1127.75,414,13,427.00
09/13/2004,09:29,1127.75,1128.00,1127.25,1127.50,143,18,161.00
09/13/2004,09:30,1127.25,1127.50,1127.00,1127.25,12,112,124.00
09/13/2004,09:31,1127.25,1127.25,1126.75,1127.25,170,175,345.00
09/13/2004,09:32,1127.25,1127.50,1126.75,1126.75,22,22,44.00
09/13/2004,09:33,1126.75,1127.00,1126.75,1127.00,19,27,46.00
09/13/2004,09:34,1127.25,1127.25,1126.50,1126.50,6,74,80.00
09/13/2004,09:35,1126.50,1126.75,1126.50,1126.50,6,38,44.00
09/13/2004,09:36,1126.25,1126.75,1126.25,1126.25,21,26,47.00
09/13/2004,09:37,1126.75,1126.75,1126.50,1126.75,7,17,24.00
09/13/2004,09:38,1126.50,1127.00,1126.50,1126.75,6,21,27.00
09/13/2004,09:39,1126.75,1126.75,1126.50,1126.50,0,58,58.00
09/13/2004,09:40,1126.50,1126.75,1126.25,1126.50,151,108,259.00
09/13/2004,09:41,1126.00,1126.50,1126.00,1126.00,10,39,49.00
09/13/2004,09:42,1126.25,1126.75,1126.25,1126.75,210,0,210.00
09/13/2004,09:43,1126.75,1127.25,1126.50,1126.50,29,386,415.00
09/13/2004,09:44,1126.50,1126.75,1126.50,1126.75,4,2,6.00
09/13/2004,09:45,1126.50,1127.25,1126.50,1127.00,15,39,54.00
09/13/2004,09:46,1126.75,1127.00,1126.75,1127.00,47,22,69.00
09/13/2004,09:47,1127.25,1127.25,1127.00,1127.00,4,2,6.00
09/13/2004,09:48,1127.25,1127.25,1127.00,1127.25,44,1,45.00
09/13/2004,09:49,1127.00,1127.25,1127.00,1127.00,6,87,93.00
09/13/2004,09:50,1127.00,1127.00,1127.00,1127.00,0,5,5.00
09/13/2004,09:51,1127.00,1127.25,1126.75,1127.25,224,8,232.00
09/13/2004,09:52,1127.25,1127.25,1127.00,1127.00,10,1,11.00
09/13/2004,09:53,1126.75,1126.75,1126.25,1126.75,6,17,23.00
09/13/2004,09:54,1126.50,1126.75,1126.25,1126.25,2,76,78.00
09/13/2004,09:55,1126.50,1127.00,1126.25,1127.00,14,37,51.00
09/13/2004,09:56,1126.75,1126.75,1126.00,1126.00,2,51,53.00
09/13/2004,09:57,1126.25,1127.50,1126.25,1127.50,352,35,387.00
09/13/2004,09:58,1127.25,1127.75,1127.25,1127.50,537,5,542.00
09/13/2004,09:59,1127.50,1127.50,1127.50,1127.50,0,36,36.00
09/13/2004,10:00,1127.25,1127.50,1127.25,1127.50,29,1,30.00
09/13/2004,10:01,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/13/2004,10:02,1127.75,1127.75,1127.25,1127.25,4,18,22.00
09/13/2004,10:03,1127.25,1128.00,1127.25,1127.75,358,2,360.00
09/13/2004,10:04,1128.00,1128.00,1127.25,1127.25,217,64,281.00
09/13/2004,10:05,1127.50,1127.75,1127.50,1127.50,3,3,6.00
09/13/2004,10:06,1127.25,1127.25,1127.00,1127.25,7,25,32.00
09/13/2004,10:07,1127.25,1127.75,1127.25,1127.75,222,2,224.00
09/13/2004,10:08,1127.50,1127.75,1127.50,1127.75,120,2,122.00
09/13/2004,10:09,1127.75,1127.75,1127.50,1127.50,124,41,165.00
09/13/2004,10:10,1127.50,1127.50,1127.25,1127.50,2,77,79.00
09/13/2004,10:11,1127.50,1127.75,1127.50,1127.75,21,0,21.00
09/13/2004,10:12,1127.75,1127.75,1127.75,1127.75,177,0,177.00
09/13/2004,10:13,1127.50,1127.50,1127.25,1127.25,12,371,383.00
09/13/2004,10:14,1127.25,1127.25,1127.25,1127.25,0,3,3.00
09/13/2004,10:15,1127.25,1127.50,1127.25,1127.50,8,26,34.00
09/13/2004,10:16,1127.25,1128.00,1127.25,1127.75,46,16,62.00
09/13/2004,10:17,1127.75,1128.50,1127.75,1128.25,140,22,162.00
09/13/2004,10:18,1128.50,1128.50,1128.25,1128.50,8,19,27.00
09/13/2004,10:19,1128.50,1128.50,1128.00,1128.00,15,98,113.00
09/13/2004,10:20,1127.75,1128.50,1127.75,1128.50,53,10,63.00
09/13/2004,10:21,1128.25,1128.25,1127.75,1127.75,0,82,82.00
09/13/2004,10:22,1127.75,1128.25,1127.75,1128.25,13,5,18.00
09/13/2004,10:23,1128.50,1129.00,1128.50,1128.50,80,225,305.00
09/13/2004,10:24,1128.50,1128.75,1128.25,1128.50,38,11,49.00
09/13/2004,10:25,1128.25,1128.25,1127.75,1128.00,14,39,53.00
09/13/2004,10:26,1128.00,1128.50,1128.00,1128.50,30,5,35.00
09/13/2004,10:27,1128.25,1128.50,1128.25,1128.50,6,9,15.00
09/13/2004,10:28,1128.50,1128.50,1128.25,1128.50,203,2,205.00
09/13/2004,10:29,1128.25,1128.25,1128.00,1128.00,0,4,4.00
09/13/2004,10:30,1128.00,1128.50,1128.00,1128.25,21,25,46.00
09/13/2004,10:31,1128.50,1129.00,1128.50,1129.00,26,1,27.00
09/13/2004,10:32,1128.75,1129.00,1128.75,1129.00,13,12,25.00
09/13/2004,10:33,1128.75,1129.00,1128.75,1128.75,28,23,51.00
09/13/2004,10:34,1128.75,1128.75,1128.50,1128.50,0,134,134.00
09/13/2004,10:35,1128.75,1128.75,1128.25,1128.50,234,21,255.00
09/13/2004,10:36,1128.75,1128.75,1128.25,1128.25,3,7,10.00
09/13/2004,10:37,1128.25,1128.50,1128.25,1128.25,1,112,113.00
09/13/2004,10:38,1128.50,1128.75,1128.25,1128.25,13,1,14.00
09/13/2004,10:39,1128.50,1128.50,1128.25,1128.25,7,22,29.00
09/13/2004,10:40,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/13/2004,10:41,1128.25,1128.25,1128.25,1128.25,0,14,14.00
09/13/2004,10:42,1128.25,1128.25,1128.25,1128.25,0,113,113.00
09/13/2004,10:43,1128.00,1128.50,1128.00,1128.00,1,13,14.00
09/13/2004,10:44,1128.00,1128.50,1128.00,1128.50,12,2,14.00
09/13/2004,10:45,1128.25,1128.50,1128.25,1128.25,8,3,11.00
09/13/2004,10:46,1128.25,1128.50,1128.00,1128.25,44,29,73.00
09/13/2004,10:48,1128.50,1128.50,1128.25,1128.25,69,203,272.00
09/13/2004,10:49,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/13/2004,10:50,1128.25,1128.25,1128.00,1128.25,10,10,20.00
09/13/2004,10:51,1128.00,1128.00,1128.00,1128.00,0,7,7.00
09/13/2004,10:52,1128.00,1128.25,1128.00,1128.00,2,8,10.00
09/13/2004,10:53,1127.75,1128.00,1127.75,1128.00,16,8,24.00
09/13/2004,10:54,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/13/2004,10:55,1128.00,1128.00,1128.00,1128.00,51,0,51.00
09/13/2004,10:56,1128.25,1128.25,1128.00,1128.25,32,6,38.00
09/13/2004,10:57,1128.25,1128.50,1128.25,1128.50,21,0,21.00
09/13/2004,10:58,1128.25,1128.25,1128.00,1128.00,0,97,97.00
09/13/2004,10:59,1128.00,1128.00,1127.75,1127.75,0,3,3.00
09/13/2004,11:00,1127.75,1128.00,1127.75,1128.00,22,1,23.00
09/13/2004,11:01,1128.00,1128.00,1128.00,1128.00,11,0,11.00
09/13/2004,11:02,1128.00,1128.25,1128.00,1128.25,25,0,25.00
09/13/2004,11:03,1128.25,1128.25,1128.25,1128.25,77,0,77.00
09/13/2004,11:04,1128.25,1128.75,1128.25,1128.75,27,0,27.00
09/13/2004,11:05,1128.75,1128.75,1128.50,1128.75,127,1,128.00
09/13/2004,11:06,1128.75,1129.00,1128.75,1128.75,28,7,35.00
09/13/2004,11:07,1129.00,1129.25,1128.50,1128.50,22,29,51.00
09/13/2004,11:08,1128.50,1129.00,1128.50,1129.00,26,101,127.00
09/13/2004,11:09,1129.25,1129.25,1128.75,1128.75,9,35,44.00
09/13/2004,11:10,1128.75,1128.75,1128.75,1128.75,0,3,3.00
09/13/2004,11:11,1128.50,1128.75,1128.50,1128.75,5,1,6.00
09/13/2004,11:12,1128.75,1128.75,1128.50,1128.50,29,41,70.00
09/13/2004,11:14,1128.75,1128.75,1128.50,1128.50,1,20,21.00
09/13/2004,11:15,1128.25,1128.50,1128.25,1128.50,1,6,7.00
09/13/2004,11:16,1128.50,1128.50,1128.25,1128.25,104,7,111.00
09/13/2004,11:17,1128.50,1129.00,1128.50,1129.00,529,0,529.00
09/13/2004,11:18,1129.00,1129.75,1129.00,1129.75,208,18,226.00
09/13/2004,11:19,1129.50,1129.75,1129.50,1129.50,1,76,77.00
09/13/2004,11:20,1129.50,1129.50,1129.25,1129.25,0,338,338.00
09/13/2004,11:21,1129.25,1129.50,1129.25,1129.50,2,17,19.00
09/13/2004,11:22,1129.25,1129.50,1129.25,1129.50,9,8,17.00
09/13/2004,11:23,1129.50,1129.50,1129.25,1129.25,4,3,7.00
09/13/2004,11:24,1129.50,1129.50,1129.50,1129.50,539,0,539.00
09/13/2004,11:25,1129.50,1129.50,1129.25,1129.50,2,1,3.00
09/13/2004,11:26,1129.25,1129.50,1129.25,1129.25,2,17,19.00
09/13/2004,11:27,1129.25,1129.25,1129.25,1129.25,0,6,6.00
09/13/2004,11:28,1129.50,1129.50,1129.00,1129.00,1,424,425.00
09/13/2004,11:29,1129.00,1129.00,1128.75,1129.00,10,189,199.00
09/13/2004,11:30,1128.75,1129.00,1128.75,1129.00,25,4,29.00
09/13/2004,11:31,1129.25,1129.25,1128.75,1129.00,3,41,44.00
09/13/2004,11:32,1128.75,1128.75,1128.50,1128.50,0,22,22.00
09/13/2004,11:33,1128.50,1129.00,1128.50,1129.00,1,2,3.00
09/13/2004,11:35,1128.50,1129.00,1128.50,1129.00,2,2,4.00
09/13/2004,11:36,1128.50,1128.50,1128.50,1128.50,0,4,4.00
09/13/2004,11:37,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/13/2004,11:38,1128.75,1128.75,1128.75,1128.75,15,0,15.00
09/13/2004,11:39,1128.75,1129.00,1128.75,1129.00,17,0,17.00
09/13/2004,11:40,1129.00,1130.00,1128.75,1130.00,335,93,428.00
09/13/2004,11:41,1129.50,1129.75,1129.00,1129.00,1,157,158.00
09/13/2004,11:42,1129.50,1129.75,1129.25,1129.25,194,173,367.00
09/13/2004,11:43,1129.25,1129.25,1128.75,1128.75,0,45,45.00
09/13/2004,11:44,1128.75,1129.00,1128.75,1129.00,1,10,11.00
09/13/2004,11:45,1128.75,1129.25,1128.75,1129.25,3,2,5.00
09/13/2004,11:46,1129.00,1129.25,1128.75,1128.75,2,8,10.00
09/13/2004,11:48,1129.00,1129.00,1129.00,1129.00,5,0,5.00
09/13/2004,11:49,1129.00,1129.25,1129.00,1129.00,18,2,20.00
09/13/2004,11:50,1129.00,1129.00,1129.00,1129.00,0,4,4.00
09/13/2004,11:51,1129.25,1129.50,1129.25,1129.50,248,0,248.00
09/13/2004,11:52,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/13/2004,11:53,1129.25,1129.25,1129.00,1129.00,0,219,219.00
09/13/2004,11:54,1129.25,1129.25,1129.00,1129.25,28,5,33.00
09/13/2004,11:55,1129.00,1129.25,1129.00,1129.00,2,23,25.00
09/13/2004,11:56,1129.00,1129.00,1129.00,1129.00,0,4,4.00
09/13/2004,11:57,1129.25,1129.25,1129.00,1129.00,2,6,8.00
09/13/2004,11:58,1129.00,1129.25,1129.00,1129.00,3,3,6.00
09/13/2004,11:59,1129.00,1129.00,1128.75,1129.00,8,84,92.00
09/13/2004,12:00,1129.00,1129.00,1128.75,1128.75,1,5,6.00
09/13/2004,12:01,1129.00,1129.00,1129.00,1129.00,17,0,17.00
09/13/2004,12:03,1128.75,1129.25,1128.75,1129.00,16,2,18.00
09/13/2004,12:04,1129.50,1129.50,1129.00,1129.00,5,1,6.00
09/13/2004,12:05,1129.25,1129.25,1129.25,1129.25,7,0,7.00
09/13/2004,12:06,1129.25,1129.25,1129.00,1129.00,8,4,12.00
09/13/2004,12:07,1129.50,1130.00,1129.50,1130.00,62,0,62.00
09/13/2004,12:08,1130.25,1130.25,1130.00,1130.00,87,5,92.00
09/13/2004,12:09,1130.25,1130.25,1129.75,1129.75,3,13,16.00
09/13/2004,12:10,1129.75,1129.75,1129.00,1129.00,0,43,43.00
09/13/2004,12:11,1129.00,1129.00,1129.00,1129.00,0,11,11.00
09/13/2004,12:12,1129.00,1129.00,1128.75,1128.75,0,18,18.00
09/13/2004,12:13,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/13/2004,12:15,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/13/2004,12:16,1129.25,1129.25,1129.00,1129.00,11,6,17.00
09/13/2004,12:17,1129.00,1129.25,1129.00,1129.25,2,4,6.00
09/13/2004,12:18,1129.25,1129.50,1129.00,1129.50,9,1,10.00
09/13/2004,12:19,1129.25,1129.25,1129.25,1129.25,0,13,13.00
09/13/2004,12:20,1129.00,1129.00,1128.75,1128.75,0,8,8.00
09/13/2004,12:21,1129.00,1129.00,1129.00,1129.00,14,0,14.00
09/13/2004,12:22,1129.00,1129.25,1128.75,1128.75,6,57,63.00
09/13/2004,12:23,1128.75,1128.75,1128.75,1128.75,0,5,5.00
09/13/2004,12:24,1128.75,1129.00,1128.75,1128.75,1,67,68.00
09/13/2004,12:25,1128.50,1128.75,1128.50,1128.50,3,606,609.00
09/13/2004,12:26,1128.50,1128.50,1128.50,1128.50,0,26,26.00
09/13/2004,12:27,1128.75,1128.75,1128.50,1128.75,3,10,13.00
09/13/2004,12:28,1128.50,1128.75,1128.25,1128.75,6,302,308.00
09/13/2004,12:29,1128.75,1129.00,1128.75,1128.75,3,1,4.00
09/13/2004,12:30,1128.75,1129.00,1128.75,1129.00,1,6,7.00
09/13/2004,12:31,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/13/2004,12:32,1128.75,1128.75,1128.75,1128.75,0,9,9.00
09/13/2004,12:33,1128.50,1128.50,1128.00,1128.25,6,107,113.00
09/13/2004,12:34,1128.00,1128.50,1128.00,1128.00,3,14,17.00
09/13/2004,12:35,1128.25,1128.25,1128.00,1128.25,27,3,30.00
09/13/2004,12:36,1128.00,1128.25,1128.00,1128.25,1,12,13.00
09/13/2004,12:37,1128.25,1128.50,1128.00,1128.00,515,139,654.00
09/13/2004,12:38,1128.00,1128.00,1127.50,1127.50,0,77,77.00
09/13/2004,12:39,1127.75,1128.00,1127.75,1128.00,16,0,16.00
09/13/2004,12:40,1128.25,1128.25,1128.00,1128.00,2,4,6.00
09/13/2004,12:41,1128.00,1128.25,1128.00,1128.25,8,18,26.00
09/13/2004,12:42,1128.25,1128.25,1128.00,1128.00,1,12,13.00
09/13/2004,12:43,1128.00,1128.00,1127.25,1127.25,0,201,201.00
09/13/2004,12:44,1127.25,1127.25,1127.00,1127.25,1,20,21.00
09/13/2004,12:45,1127.25,1128.00,1127.25,1128.00,14,0,14.00
09/13/2004,12:46,1127.75,1128.00,1127.50,1127.50,1,14,15.00
09/13/2004,12:47,1127.50,1127.50,1127.50,1127.50,0,3,3.00
09/13/2004,12:48,1127.75,1128.00,1127.75,1128.00,2,0,2.00
09/13/2004,12:49,1127.50,1127.50,1127.25,1127.25,0,45,45.00
09/13/2004,12:50,1127.25,1127.25,1127.25,1127.25,0,34,34.00
09/13/2004,12:51,1127.25,1128.00,1127.25,1127.75,294,8,302.00
09/13/2004,12:52,1128.00,1128.25,1128.00,1128.00,11,1,12.00
09/13/2004,12:53,1128.00,1128.25,1127.00,1127.00,8,312,320.00
09/13/2004,12:54,1127.00,1127.25,1126.50,1126.75,26,91,117.00
09/13/2004,12:55,1127.00,1127.25,1126.75,1127.25,6,2,8.00
09/13/2004,12:56,1127.00,1127.00,1127.00,1127.00,0,6,6.00
09/13/2004,12:57,1127.00,1127.25,1127.00,1127.25,6,3,9.00
09/13/2004,12:58,1127.25,1127.75,1127.25,1127.75,13,2,15.00
09/13/2004,12:59,1127.75,1127.75,1127.00,1127.00,1,257,258.00
09/13/2004,13:00,1127.00,1127.25,1127.00,1127.25,3,29,32.00
09/13/2004,13:01,1127.00,1127.25,1127.00,1127.00,3,4,7.00
09/13/2004,13:02,1127.25,1127.25,1126.50,1126.50,1,58,59.00
09/13/2004,13:03,1126.50,1127.25,1126.50,1127.25,171,126,297.00
09/13/2004,13:04,1127.50,1128.00,1127.50,1127.75,23,7,30.00
09/13/2004,13:05,1127.50,1127.75,1127.50,1127.75,4,3,7.00
09/13/2004,13:07,1127.50,1127.75,1127.50,1127.75,2,1,3.00
09/13/2004,13:08,1127.50,1127.75,1127.50,1127.75,10,2,12.00
09/13/2004,13:09,1128.00,1128.25,1127.75,1128.00,12,14,26.00
09/13/2004,13:10,1127.75,1128.00,1127.75,1128.00,184,10,194.00
09/13/2004,13:11,1127.50,1127.50,1127.25,1127.25,0,14,14.00
09/13/2004,13:12,1127.50,1127.75,1127.50,1127.75,7,0,7.00
09/13/2004,13:13,1128.00,1128.00,1128.00,1128.00,6,0,6.00
09/13/2004,13:14,1127.75,1128.00,1127.75,1128.00,187,9,196.00
09/13/2004,13:15,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/13/2004,13:16,1128.00,1128.25,1128.00,1128.00,26,3,29.00
09/13/2004,13:17,1128.25,1128.25,1128.00,1128.00,1,4,5.00
09/13/2004,13:18,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/13/2004,13:19,1127.75,1127.75,1127.25,1127.25,2,40,42.00
09/13/2004,13:20,1127.50,1127.50,1127.50,1127.50,4,0,4.00
09/13/2004,13:21,1127.75,1128.00,1127.75,1128.00,7,0,7.00
09/13/2004,13:22,1128.00,1128.25,1128.00,1128.00,7,1,8.00
09/13/2004,13:24,1128.25,1128.50,1128.00,1128.00,17,9,26.00
09/13/2004,13:25,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/13/2004,13:26,1128.00,1128.25,1128.00,1128.25,4,20,24.00
09/13/2004,13:27,1128.00,1128.25,1128.00,1128.00,1,12,13.00
09/13/2004,13:28,1127.75,1128.00,1127.00,1127.25,3,72,75.00
09/13/2004,13:29,1127.00,1127.00,1126.75,1127.00,208,19,227.00
09/13/2004,13:30,1127.25,1127.50,1127.00,1127.50,5,25,30.00
09/13/2004,13:31,1127.25,1127.75,1127.25,1127.50,2,3,5.00
09/13/2004,13:32,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/13/2004,13:33,1127.25,1127.25,1127.25,1127.25,0,6,6.00
09/13/2004,13:34,1127.50,1127.50,1127.50,1127.50,28,0,28.00
09/13/2004,13:35,1127.50,1127.50,1127.50,1127.50,19,0,19.00
09/13/2004,13:37,1127.50,1127.50,1127.25,1127.25,37,50,87.00
09/13/2004,13:38,1127.00,1127.00,1126.25,1126.25,1,107,108.00
09/13/2004,13:39,1126.50,1126.75,1126.25,1126.25,4,23,27.00
09/13/2004,13:40,1126.25,1126.50,1126.00,1126.25,7,89,96.00
09/13/2004,13:41,1126.00,1126.75,1126.00,1126.75,21,10,31.00
09/13/2004,13:42,1127.00,1127.25,1126.50,1126.50,23,22,45.00
09/13/2004,13:43,1126.50,1127.00,1126.50,1127.00,37,15,52.00
09/13/2004,13:44,1127.50,1127.50,1127.00,1127.00,3,7,10.00
09/13/2004,13:45,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/13/2004,13:46,1127.00,1127.00,1126.25,1126.50,1,302,303.00
09/13/2004,13:47,1126.25,1126.25,1126.25,1126.25,0,11,11.00
09/13/2004,13:48,1126.75,1126.75,1126.75,1126.75,16,0,16.00
09/13/2004,13:49,1126.75,1126.75,1126.50,1126.50,19,2,21.00
09/13/2004,13:50,1126.50,1127.25,1126.50,1127.25,18,4,22.00
09/13/2004,13:51,1127.00,1127.00,1126.75,1126.75,0,196,196.00
09/13/2004,13:52,1126.75,1126.75,1126.25,1126.25,1,82,83.00
09/13/2004,13:53,1126.25,1127.00,1126.25,1126.75,307,55,362.00
09/13/2004,13:55,1126.75,1126.75,1126.75,1126.75,0,32,32.00
09/13/2004,13:56,1127.00,1127.00,1127.00,1127.00,10,0,10.00
09/13/2004,13:57,1126.75,1126.75,1126.50,1126.75,1,5,6.00
09/13/2004,13:59,1126.75,1127.00,1126.75,1126.75,3,4,7.00
09/13/2004,14:00,1126.75,1126.75,1126.25,1126.25,0,112,112.00
09/13/2004,14:01,1126.50,1126.50,1126.25,1126.25,6,6,12.00
09/13/2004,14:02,1126.00,1126.25,1126.00,1126.25,3,1,4.00
09/13/2004,14:03,1126.50,1127.50,1126.50,1127.50,46,0,46.00
09/13/2004,14:04,1127.50,1127.50,1127.25,1127.25,4,5,9.00
09/13/2004,14:05,1127.25,1127.25,1127.25,1127.25,0,8,8.00
09/13/2004,14:06,1127.00,1127.25,1127.00,1127.25,3,1,4.00
09/13/2004,14:07,1127.00,1127.00,1126.25,1126.25,0,36,36.00
09/13/2004,14:08,1126.75,1127.25,1126.75,1127.25,16,0,16.00
09/13/2004,14:09,1126.75,1126.75,1126.25,1126.25,0,26,26.00
09/13/2004,14:10,1126.00,1126.00,1125.25,1125.50,102,400,502.00
09/13/2004,14:11,1125.25,1125.50,1125.25,1125.50,10,7,17.00
09/13/2004,14:12,1125.50,1125.75,1125.25,1125.50,69,6,75.00
09/13/2004,14:13,1125.25,1125.50,1125.00,1125.00,14,284,298.00
09/13/2004,14:14,1124.75,1125.00,1124.75,1124.75,5,206,211.00
09/13/2004,14:15,1124.75,1125.25,1124.75,1125.25,97,4,101.00
09/13/2004,14:16,1125.00,1125.25,1124.75,1125.25,2,18,20.00
09/13/2004,14:17,1125.50,1125.50,1124.75,1124.75,4,119,123.00
09/13/2004,14:18,1125.25,1125.25,1125.00,1125.00,2,1,3.00
09/13/2004,14:19,1125.25,1125.50,1125.00,1125.00,5,9,14.00
09/13/2004,14:20,1125.25,1125.25,1125.25,1125.25,10,0,10.00
09/13/2004,14:21,1125.00,1125.00,1125.00,1125.00,0,101,101.00
09/13/2004,14:22,1125.00,1125.00,1125.00,1125.00,0,33,33.00
09/13/2004,14:23,1125.00,1125.25,1125.00,1125.25,16,3,19.00
09/13/2004,14:24,1125.50,1125.50,1125.25,1125.50,4,1,5.00
09/13/2004,14:25,1125.50,1125.75,1124.75,1124.75,12,60,72.00
09/13/2004,14:26,1124.75,1125.50,1124.75,1124.75,31,48,79.00
09/13/2004,14:27,1124.75,1125.00,1124.75,1124.75,9,409,418.00
09/13/2004,14:28,1125.25,1125.25,1125.25,1125.25,8,0,8.00
09/13/2004,14:29,1125.50,1126.00,1125.50,1126.00,186,1,187.00
09/13/2004,14:30,1125.75,1125.75,1125.25,1125.25,25,77,102.00
09/13/2004,14:31,1125.50,1125.50,1124.25,1124.25,52,129,181.00
09/13/2004,14:32,1124.50,1124.75,1123.50,1123.75,60,308,368.00
09/13/2004,14:33,1124.00,1124.00,1123.50,1123.75,28,61,89.00
09/13/2004,14:34,1123.75,1124.50,1123.75,1123.75,35,3,38.00
09/13/2004,14:35,1123.75,1124.00,1123.50,1123.50,3,89,92.00
09/13/2004,14:36,1123.75,1124.00,1123.00,1123.75,61,91,152.00
09/13/2004,14:37,1124.00,1124.00,1124.00,1124.00,26,0,26.00
09/13/2004,14:38,1124.00,1124.25,1124.00,1124.25,15,0,15.00
09/13/2004,14:39,1124.25,1124.50,1124.25,1124.25,14,1,15.00
09/13/2004,14:40,1124.25,1124.50,1124.25,1124.25,1,9,10.00
09/13/2004,14:41,1124.50,1125.25,1124.50,1125.00,50,7,57.00
09/13/2004,14:42,1125.25,1125.25,1124.75,1125.00,109,39,148.00
09/13/2004,14:43,1124.50,1124.75,1124.50,1124.50,9,30,39.00
09/13/2004,14:44,1125.00,1125.00,1124.75,1124.75,4,4,8.00
09/13/2004,14:45,1124.75,1124.75,1124.75,1124.75,0,3,3.00
09/13/2004,14:46,1124.75,1124.75,1124.25,1124.25,0,120,120.00
09/13/2004,14:47,1124.25,1124.25,1124.00,1124.00,58,35,93.00
09/13/2004,14:48,1124.50,1124.50,1124.50,1124.50,3,0,3.00
09/13/2004,14:49,1124.50,1125.00,1124.50,1125.00,210,0,210.00
09/13/2004,14:50,1124.75,1125.00,1124.50,1124.75,8,12,20.00
09/13/2004,14:51,1124.50,1125.25,1124.50,1125.25,123,2,125.00
09/13/2004,14:52,1125.25,1125.25,1125.00,1125.00,7,12,19.00
09/13/2004,14:53,1125.00,1125.00,1125.00,1125.00,0,7,7.00
09/13/2004,14:54,1125.00,1125.00,1125.00,1125.00,0,33,33.00
09/13/2004,14:55,1125.00,1125.25,1125.00,1125.00,55,13,68.00
09/13/2004,14:56,1125.25,1125.75,1125.25,1125.50,47,7,54.00
09/13/2004,14:57,1125.25,1125.25,1125.00,1125.25,5,3,8.00
09/13/2004,14:58,1125.25,1125.50,1125.00,1125.50,126,19,145.00
09/13/2004,14:59,1125.25,1125.50,1125.25,1125.25,5,3,8.00
09/13/2004,15:00,1125.25,1126.00,1125.25,1126.00,36,78,114.00
09/13/2004,15:01,1126.00,1126.50,1125.75,1126.50,78,44,122.00
09/13/2004,15:02,1126.00,1126.50,1126.00,1126.50,37,154,191.00
09/13/2004,15:03,1126.25,1126.25,1126.00,1126.25,17,44,61.00
09/13/2004,15:04,1126.25,1126.50,1126.00,1126.50,45,7,52.00
09/13/2004,15:05,1126.25,1127.00,1126.25,1126.75,130,134,264.00
09/13/2004,15:06,1126.75,1126.75,1126.25,1126.50,17,22,39.00
09/13/2004,15:07,1126.50,1127.00,1126.50,1127.00,120,10,130.00
09/13/2004,15:08,1127.00,1127.50,1126.75,1127.50,28,2,30.00
09/13/2004,15:09,1127.25,1127.50,1127.00,1127.50,62,100,162.00
09/13/2004,15:10,1127.25,1127.50,1127.00,1127.25,32,62,94.00
09/13/2004,15:11,1127.25,1127.25,1127.25,1127.25,13,0,13.00
09/13/2004,15:12,1127.00,1127.00,1127.00,1127.00,0,28,28.00
09/13/2004,15:13,1126.75,1127.50,1126.75,1127.25,27,8,35.00
09/13/2004,15:14,1127.25,1128.00,1127.25,1127.75,43,16,59.00
09/13/2004,15:15,1127.75,1128.00,1127.50,1127.50,11,56,67.00
09/13/2004,15:31,1127.50,1127.50,1127.50,1127.50,0,3,3.00
09/13/2004,15:32,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/13/2004,15:33,1127.25,1127.25,1127.25,1127.25,0,3,3.00
09/13/2004,15:36,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/13/2004,15:37,1127.25,1127.25,1127.25,1127.25,0,4,4.00
09/13/2004,15:38,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,15:39,1127.00,1127.50,1127.00,1127.50,2,2,4.00
09/13/2004,15:43,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/13/2004,15:44,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/13/2004,15:46,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/13/2004,15:49,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/13/2004,15:53,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/13/2004,17:21,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/13/2004,17:33,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,17:38,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/13/2004,17:42,1127.25,1127.25,1127.25,1127.25,0,2,2.00
09/13/2004,18:10,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,18:12,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/13/2004,18:15,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,18:23,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,18:24,1127.25,1127.25,1127.25,1127.25,0,4,4.00
09/13/2004,18:41,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/13/2004,18:42,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/13/2004,18:45,1127.00,1127.00,1126.75,1126.75,0,6,6.00
09/13/2004,18:47,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/13/2004,19:03,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/13/2004,19:24,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/13/2004,19:26,1127.00,1127.00,1127.00,1127.00,0,3,3.00
09/13/2004,19:33,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/13/2004,19:34,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/13/2004,19:52,1127.25,1127.25,1127.00,1127.00,1,1,2.00
09/13/2004,19:54,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/13/2004,19:56,1127.00,1127.00,1127.00,1127.00,0,3,3.00
09/13/2004,19:59,1127.25,1127.25,1127.25,1127.25,3,0,3.00
09/13/2004,20:02,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,20:15,1127.50,1127.50,1127.50,1127.50,5,0,5.00
09/13/2004,20:16,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,20:27,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/13/2004,20:52,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/13/2004,21:04,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/13/2004,21:25,1127.50,1127.50,1127.00,1127.00,1,1,2.00
09/13/2004,21:45,1127.50,1127.50,1127.50,1127.50,3,0,3.00
09/13/2004,22:01,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/13/2004,22:27,1127.25,1127.25,1127.00,1127.00,1,1,2.00
09/13/2004,22:40,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/13/2004,23:16,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/13/2004,23:24,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/13/2004,23:26,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/13/2004,23:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/13/2004,23:42,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/13/2004,23:53,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/14/2004,00:16,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/14/2004,00:32,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/14/2004,00:41,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/14/2004,00:43,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/14/2004,00:57,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/14/2004,01:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/14/2004,01:32,1127.00,1127.00,1127.00,1127.00,0,4,4.00
09/14/2004,01:42,1127.25,1127.25,1127.25,1127.25,5,0,5.00
09/14/2004,01:55,1127.25,1127.25,1127.25,1127.25,6,0,6.00
09/14/2004,01:56,1127.25,1127.25,1127.25,1127.25,4,0,4.00
09/14/2004,02:02,1127.00,1127.25,1127.00,1127.25,10,1,11.00
09/14/2004,02:04,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/14/2004,02:07,1127.00,1127.00,1127.00,1127.00,0,15,15.00
09/14/2004,02:09,1126.75,1127.00,1126.75,1126.75,29,10,39.00
09/14/2004,02:11,1126.75,1126.75,1126.75,1126.75,0,3,3.00
09/14/2004,02:14,1126.75,1126.75,1126.75,1126.75,0,7,7.00
09/14/2004,02:16,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/14/2004,02:21,1127.00,1127.00,1127.00,1127.00,15,0,15.00
09/14/2004,02:22,1127.00,1127.00,1127.00,1127.00,1,0,1.00
09/14/2004,02:25,1126.75,1127.25,1126.75,1127.00,200,22,222.00
09/14/2004,02:26,1126.75,1126.75,1126.75,1126.75,0,19,19.00
09/14/2004,02:36,1127.00,1127.25,1127.00,1127.25,100,0,100.00
09/14/2004,02:39,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/14/2004,02:41,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/14/2004,02:44,1127.25,1127.25,1127.25,1127.25,3,0,3.00
09/14/2004,02:45,1127.25,1127.25,1127.25,1127.25,9,0,9.00
09/14/2004,02:50,1127.25,1127.25,1127.25,1127.25,48,0,48.00
09/14/2004,02:53,1127.00,1127.00,1127.00,1127.00,0,54,54.00
09/14/2004,02:54,1127.00,1127.00,1127.00,1127.00,0,19,19.00
09/14/2004,02:55,1126.75,1126.75,1126.75,1126.75,0,9,9.00
09/14/2004,02:57,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/14/2004,03:01,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/14/2004,03:02,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/14/2004,03:03,1126.00,1126.00,1126.00,1126.00,0,72,72.00
09/14/2004,03:11,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/14/2004,03:14,1126.75,1126.75,1126.75,1126.75,30,0,30.00
09/14/2004,03:17,1126.75,1126.75,1126.75,1126.75,4,0,4.00
09/14/2004,03:18,1127.00,1127.00,1127.00,1127.00,50,0,50.00
09/14/2004,03:19,1126.75,1126.75,1126.50,1126.50,0,14,14.00
09/14/2004,03:22,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/14/2004,03:30,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/14/2004,03:32,1126.50,1126.50,1126.50,1126.50,0,76,76.00
09/14/2004,03:33,1126.50,1126.50,1126.50,1126.50,0,163,163.00
09/14/2004,03:42,1126.50,1126.50,1126.50,1126.50,0,5,5.00
09/14/2004,03:47,1127.00,1127.00,1127.00,1127.00,3,0,3.00
09/14/2004,04:01,1126.75,1126.75,1126.50,1126.50,0,7,7.00
09/14/2004,04:06,1126.25,1126.25,1126.25,1126.25,0,22,22.00
09/14/2004,04:07,1126.25,1126.25,1126.25,1126.25,0,7,7.00
09/14/2004,04:19,1126.75,1126.75,1126.25,1126.25,2,11,13.00
09/14/2004,04:20,1126.25,1126.25,1126.25,1126.25,0,132,132.00
09/14/2004,04:21,1126.25,1126.25,1126.25,1126.25,0,5,5.00
09/14/2004,04:22,1126.25,1126.25,1126.00,1126.00,0,31,31.00
09/14/2004,04:25,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/14/2004,04:29,1126.25,1126.25,1126.25,1126.25,0,6,6.00
09/14/2004,04:32,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/14/2004,04:33,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/14/2004,04:54,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/14/2004,04:56,1126.25,1126.25,1126.25,1126.25,3,0,3.00
09/14/2004,05:01,1126.50,1126.50,1126.50,1126.50,92,0,92.00
09/14/2004,05:10,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/14/2004,05:20,1126.75,1126.75,1126.75,1126.75,8,0,8.00
09/14/2004,05:21,1127.00,1127.00,1127.00,1127.00,4,0,4.00
09/14/2004,05:25,1127.50,1127.50,1127.50,1127.50,6,0,6.00
09/14/2004,05:27,1127.50,1127.50,1127.50,1127.50,36,0,36.00
09/14/2004,05:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/14/2004,05:47,1127.25,1127.25,1127.25,1127.25,4,0,4.00
09/14/2004,05:57,1127.00,1127.00,1127.00,1127.00,0,31,31.00
09/14/2004,06:02,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/14/2004,06:04,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/14/2004,06:08,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/14/2004,06:09,1126.75,1127.00,1126.75,1127.00,165,10,175.00
09/14/2004,06:10,1126.75,1126.75,1126.75,1126.75,0,20,20.00
09/14/2004,06:11,1126.50,1126.50,1126.50,1126.50,0,4,4.00
09/14/2004,06:15,1127.00,1127.00,1127.00,1127.00,17,0,17.00
09/14/2004,06:16,1127.00,1127.00,1127.00,1127.00,5,0,5.00
09/14/2004,06:17,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/14/2004,06:18,1127.00,1127.00,1126.75,1126.75,0,12,12.00
09/14/2004,06:21,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/14/2004,06:28,1126.75,1126.75,1126.75,1126.75,0,5,5.00
09/14/2004,06:32,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/14/2004,06:33,1126.75,1127.00,1126.75,1127.00,24,3,27.00
09/14/2004,06:34,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/14/2004,06:35,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/14/2004,06:37,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/14/2004,06:42,1126.75,1127.25,1126.75,1127.25,23,0,23.00
09/14/2004,06:43,1127.00,1127.00,1127.00,1127.00,0,8,8.00
09/14/2004,06:45,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/14/2004,06:48,1127.50,1127.50,1127.50,1127.50,10,0,10.00
09/14/2004,06:50,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/14/2004,06:52,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/14/2004,06:53,1127.25,1127.25,1127.25,1127.25,0,9,9.00
09/14/2004,06:56,1127.50,1127.50,1127.50,1127.50,9,0,9.00
09/14/2004,06:57,1127.25,1127.25,1127.00,1127.00,0,2,2.00
09/14/2004,07:01,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/14/2004,07:09,1127.50,1127.75,1127.50,1127.75,12,0,12.00
09/14/2004,07:10,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/14/2004,07:12,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/14/2004,07:13,1127.25,1127.25,1127.00,1127.00,0,5,5.00
09/14/2004,07:15,1127.00,1127.00,1127.00,1127.00,0,15,15.00
09/14/2004,07:20,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/14/2004,07:22,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/14/2004,07:25,1127.25,1127.25,1127.00,1127.00,1,5,6.00
09/14/2004,07:27,1127.00,1127.00,1127.00,1127.00,0,5,5.00
09/14/2004,07:28,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/14/2004,07:30,1127.00,1127.00,1127.00,1127.00,0,5,5.00
09/14/2004,07:31,1126.75,1127.00,1126.25,1127.00,2,33,35.00
09/14/2004,07:32,1127.00,1127.50,1127.00,1127.00,10,11,21.00
09/14/2004,07:33,1126.50,1126.50,1126.50,1126.50,0,10,10.00
09/14/2004,07:34,1126.50,1126.50,1126.50,1126.50,0,26,26.00
09/14/2004,07:36,1126.50,1126.50,1126.50,1126.50,0,8,8.00
09/14/2004,07:37,1126.50,1126.50,1126.50,1126.50,0,4,4.00
09/14/2004,07:38,1126.50,1126.50,1126.25,1126.25,0,9,9.00
09/14/2004,07:39,1126.50,1126.75,1126.50,1126.75,4,0,4.00
09/14/2004,07:40,1127.00,1127.00,1126.75,1126.75,1,1,2.00
09/14/2004,07:41,1126.50,1126.50,1126.50,1126.50,0,6,6.00
09/14/2004,07:42,1126.50,1126.75,1126.50,1126.75,10,4,14.00
09/14/2004,07:43,1126.75,1126.75,1126.50,1126.50,6,5,11.00
09/14/2004,07:44,1126.25,1126.25,1126.25,1126.25,0,5,5.00
09/14/2004,07:45,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/14/2004,07:46,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/14/2004,07:47,1126.50,1126.50,1126.25,1126.50,6,2,8.00
09/14/2004,07:48,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/14/2004,07:50,1126.50,1126.50,1126.50,1126.50,27,0,27.00
09/14/2004,07:51,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/14/2004,07:52,1126.75,1126.75,1126.75,1126.75,4,0,4.00
09/14/2004,07:53,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/14/2004,07:55,1126.50,1126.50,1126.50,1126.50,0,7,7.00
09/14/2004,07:56,1126.25,1126.25,1126.25,1126.25,0,8,8.00
09/14/2004,07:58,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/14/2004,07:59,1126.50,1126.50,1126.50,1126.50,7,0,7.00
09/14/2004,08:02,1126.25,1126.50,1126.25,1126.25,15,2,17.00
09/14/2004,08:03,1126.50,1126.50,1126.50,1126.50,7,0,7.00
09/14/2004,08:05,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/14/2004,08:06,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/14/2004,08:07,1126.50,1126.50,1126.50,1126.50,41,0,41.00
09/14/2004,08:09,1126.50,1126.50,1126.50,1126.50,8,0,8.00
09/14/2004,08:11,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/14/2004,08:13,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/14/2004,08:14,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/14/2004,08:15,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/14/2004,08:16,1126.25,1126.50,1126.25,1126.50,5,4,9.00
09/14/2004,08:17,1126.25,1126.50,1126.25,1126.50,3,1,4.00
09/14/2004,08:18,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/14/2004,08:19,1126.25,1126.25,1126.25,1126.25,0,7,7.00
09/14/2004,08:20,1126.25,1126.50,1126.25,1126.50,4,4,8.00
09/14/2004,08:21,1126.25,1126.50,1126.25,1126.25,3,43,46.00
09/14/2004,08:22,1126.50,1126.50,1126.25,1126.25,1,8,9.00
09/14/2004,08:23,1126.25,1126.25,1126.25,1126.25,0,7,7.00
09/14/2004,08:24,1126.25,1126.25,1126.25,1126.25,0,9,9.00
09/14/2004,08:25,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/14/2004,08:26,1126.25,1126.25,1126.25,1126.25,0,20,20.00
09/14/2004,08:27,1126.00,1126.00,1126.00,1126.00,0,4,4.00
09/14/2004,08:28,1126.25,1126.25,1125.75,1125.75,1,51,52.00
09/14/2004,08:29,1126.25,1126.25,1126.00,1126.00,7,7,14.00
09/14/2004,08:30,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/14/2004,08:31,1126.25,1126.50,1125.75,1126.50,44,39,83.00
09/14/2004,08:32,1126.25,1126.50,1126.00,1126.00,3,22,25.00
09/14/2004,08:33,1126.00,1126.00,1125.75,1126.00,6,28,34.00
09/14/2004,08:34,1126.00,1126.25,1125.75,1126.00,13,98,111.00
09/14/2004,08:35,1125.75,1126.50,1125.75,1126.50,115,1,116.00
09/14/2004,08:36,1126.25,1126.50,1126.25,1126.25,47,10,57.00
09/14/2004,08:37,1126.00,1126.75,1126.00,1126.75,154,1,155.00
09/14/2004,08:38,1126.75,1127.00,1126.75,1126.75,9,3,12.00
09/14/2004,08:39,1126.75,1126.75,1126.75,1126.75,0,34,34.00
09/14/2004,08:40,1126.75,1127.00,1126.50,1126.50,13,3,16.00
09/14/2004,08:41,1126.50,1127.00,1126.50,1127.00,420,6,426.00
09/14/2004,08:42,1127.00,1127.25,1126.75,1126.75,37,26,63.00
09/14/2004,08:43,1126.50,1126.50,1126.25,1126.25,0,6,6.00
09/14/2004,08:44,1126.25,1126.25,1125.75,1125.75,4,135,139.00
09/14/2004,08:45,1126.00,1126.25,1125.50,1125.50,25,21,46.00
09/14/2004,08:46,1125.50,1125.75,1125.00,1125.00,2,30,32.00
09/14/2004,08:47,1125.00,1125.25,1125.00,1125.25,12,31,43.00
09/14/2004,08:48,1125.50,1125.50,1125.25,1125.50,3,183,186.00
09/14/2004,08:49,1125.25,1125.25,1125.25,1125.25,0,32,32.00
09/14/2004,08:50,1125.25,1125.50,1125.00,1125.25,4,9,13.00
09/14/2004,08:51,1125.25,1125.75,1125.00,1125.75,169,7,176.00
09/14/2004,08:52,1125.75,1125.75,1125.25,1125.25,143,53,196.00
09/14/2004,08:53,1125.25,1125.75,1125.25,1125.50,53,42,95.00
09/14/2004,08:54,1125.50,1125.75,1125.50,1125.75,14,7,21.00
09/14/2004,08:55,1125.50,1125.75,1125.50,1125.50,33,31,64.00
09/14/2004,08:56,1125.75,1126.00,1125.75,1126.00,17,0,17.00
09/14/2004,08:57,1126.25,1126.50,1126.25,1126.50,95,0,95.00
09/14/2004,08:58,1126.75,1126.75,1126.25,1126.25,6,4,10.00
09/14/2004,08:59,1126.00,1126.25,1126.00,1126.25,92,6,98.00
09/14/2004,09:00,1126.25,1126.50,1126.25,1126.25,71,12,83.00
09/14/2004,09:01,1126.00,1126.25,1125.75,1126.25,27,3,30.00
09/14/2004,09:02,1125.75,1126.00,1125.25,1125.50,74,42,116.00
09/14/2004,09:03,1125.25,1125.75,1125.25,1125.75,29,2,31.00
09/14/2004,09:04,1126.00,1126.00,1125.75,1126.00,4,1,5.00
09/14/2004,09:05,1125.75,1125.75,1125.75,1125.75,0,4,4.00
09/14/2004,09:06,1125.50,1125.50,1125.00,1125.25,2,102,104.00
09/14/2004,09:07,1125.25,1125.25,1125.00,1125.25,11,4,15.00
09/14/2004,09:08,1125.25,1125.50,1125.25,1125.25,125,34,159.00
09/14/2004,09:09,1125.75,1126.00,1125.75,1126.00,12,0,12.00
09/14/2004,09:10,1125.50,1126.00,1125.50,1125.75,9,3,12.00
09/14/2004,09:11,1125.50,1125.50,1125.00,1125.25,2,13,15.00
09/14/2004,09:12,1125.25,1125.25,1124.75,1125.00,56,100,156.00
09/14/2004,09:13,1125.00,1125.25,1125.00,1125.25,108,0,108.00
09/14/2004,09:14,1125.50,1125.50,1125.50,1125.50,48,0,48.00
09/14/2004,09:15,1125.75,1125.75,1125.75,1125.75,4,0,4.00
09/14/2004,09:16,1125.50,1125.75,1125.25,1125.50,13,38,51.00
09/14/2004,09:17,1125.50,1126.00,1125.50,1125.75,112,1,113.00
09/14/2004,09:18,1125.50,1125.75,1125.50,1125.75,9,8,17.00
09/14/2004,09:19,1125.75,1126.00,1125.75,1125.75,17,3,20.00
09/14/2004,09:20,1125.75,1126.00,1125.75,1125.75,80,8,88.00
09/14/2004,09:21,1125.75,1125.75,1125.75,1125.75,0,4,4.00
09/14/2004,09:22,1126.00,1126.00,1125.75,1125.75,8,15,23.00
09/14/2004,09:23,1125.50,1125.75,1125.50,1125.75,7,30,37.00
09/14/2004,09:24,1126.00,1126.00,1125.75,1126.00,263,1,264.00
09/14/2004,09:25,1126.25,1126.50,1126.00,1126.25,329,1,330.00
09/14/2004,09:26,1126.25,1126.25,1125.75,1125.75,17,55,72.00
09/14/2004,09:27,1126.00,1126.50,1126.00,1126.50,13,0,13.00
09/14/2004,09:28,1126.25,1126.25,1126.00,1126.25,1,23,24.00
09/14/2004,09:29,1126.00,1126.25,1126.00,1126.25,9,6,15.00
09/14/2004,09:30,1126.00,1126.50,1126.00,1126.50,37,2,39.00
09/14/2004,09:31,1126.50,1126.50,1126.25,1126.50,11,1,12.00
09/14/2004,09:32,1126.50,1126.50,1126.25,1126.50,19,2,21.00
09/14/2004,09:33,1126.25,1126.75,1126.25,1126.75,6,1,7.00
09/14/2004,09:34,1126.50,1126.75,1126.50,1126.50,1,14,15.00
09/14/2004,09:35,1126.50,1126.50,1126.50,1126.50,0,3,3.00
09/14/2004,09:36,1126.50,1126.50,1126.25,1126.25,0,60,60.00
09/14/2004,09:37,1126.25,1126.25,1126.00,1126.25,2,11,13.00
09/14/2004,09:38,1126.00,1126.25,1126.00,1126.25,1,2,3.00
09/14/2004,09:39,1126.25,1126.25,1126.00,1126.00,12,2,14.00
09/14/2004,09:40,1126.25,1126.50,1126.00,1126.50,32,3,35.00
09/14/2004,09:41,1126.50,1126.50,1126.25,1126.25,1,4,5.00
09/14/2004,09:42,1126.00,1126.00,1125.75,1125.75,0,41,41.00
09/14/2004,09:44,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/14/2004,09:45,1125.75,1125.75,1125.75,1125.75,0,245,245.00
09/14/2004,09:46,1125.75,1126.00,1125.75,1125.75,1,172,173.00
09/14/2004,09:47,1125.75,1125.75,1125.25,1125.25,1,277,278.00
09/14/2004,09:48,1125.25,1125.50,1125.25,1125.25,3,38,41.00
09/14/2004,09:49,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/14/2004,09:50,1125.25,1125.50,1125.25,1125.50,2,16,18.00
09/14/2004,09:51,1125.50,1125.75,1125.50,1125.75,7,1,8.00
09/14/2004,09:52,1125.50,1125.75,1125.50,1125.75,5,5,10.00
09/14/2004,09:53,1125.75,1126.00,1125.75,1125.75,11,6,17.00
09/14/2004,09:54,1125.50,1125.50,1125.50,1125.50,0,4,4.00
09/14/2004,09:55,1125.50,1125.75,1125.50,1125.75,1,5,6.00
09/14/2004,09:56,1125.75,1125.75,1125.75,1125.75,17,0,17.00
09/14/2004,09:57,1125.50,1125.50,1125.50,1125.50,0,5,5.00
09/14/2004,09:58,1125.50,1125.50,1125.25,1125.25,0,39,39.00
09/14/2004,09:59,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/14/2004,10:00,1125.25,1125.50,1125.25,1125.50,7,1,8.00
09/14/2004,10:01,1125.50,1125.50,1125.25,1125.50,9,4,13.00
09/14/2004,10:02,1125.75,1125.75,1125.75,1125.75,22,0,22.00
09/14/2004,10:03,1125.50,1125.50,1125.50,1125.50,0,4,4.00
09/14/2004,10:04,1125.75,1126.50,1125.75,1126.00,70,2,72.00
09/14/2004,10:05,1126.50,1126.50,1126.00,1126.25,11,23,34.00
09/14/2004,10:06,1126.25,1126.50,1126.25,1126.25,5,15,20.00
09/14/2004,10:07,1126.25,1126.25,1126.00,1126.00,0,9,9.00
09/14/2004,10:08,1126.25,1126.50,1126.25,1126.50,6,0,6.00
09/14/2004,10:09,1126.50,1126.50,1126.25,1126.25,2,1,3.00
09/14/2004,10:10,1126.25,1126.50,1126.25,1126.50,1,1,2.00
09/14/2004,10:11,1126.25,1126.25,1126.25,1126.25,0,50,50.00
09/14/2004,10:12,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/14/2004,10:13,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/14/2004,10:14,1126.25,1126.50,1126.25,1126.50,1,1,2.00
09/14/2004,10:15,1126.25,1126.50,1126.25,1126.50,10,3,13.00
09/14/2004,10:16,1126.50,1126.75,1126.50,1126.50,294,112,406.00
09/14/2004,10:17,1126.25,1126.25,1126.00,1126.25,2,16,18.00
09/14/2004,10:18,1126.25,1126.25,1126.25,1126.25,11,0,11.00
09/14/2004,10:21,1126.25,1126.25,1126.00,1126.00,1,7,8.00
09/14/2004,10:22,1126.00,1126.00,1125.75,1125.75,0,16,16.00
09/14/2004,10:23,1126.00,1126.00,1125.75,1125.75,2,9,11.00
09/14/2004,10:24,1125.75,1125.75,1125.75,1125.75,0,17,17.00
09/14/2004,10:25,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/14/2004,10:26,1125.50,1125.50,1125.50,1125.50,0,10,10.00
09/14/2004,10:27,1125.75,1125.75,1125.75,1125.75,5,0,5.00
09/14/2004,10:28,1126.00,1126.00,1126.00,1126.00,55,0,55.00
09/14/2004,10:29,1126.00,1126.00,1125.75,1125.75,10,15,25.00
09/14/2004,10:30,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/14/2004,10:31,1125.50,1125.50,1125.50,1125.50,0,6,6.00
09/14/2004,10:32,1125.50,1125.75,1125.50,1125.75,15,2,17.00
09/14/2004,10:33,1126.00,1126.00,1125.75,1125.75,2,5,7.00
09/14/2004,10:35,1125.50,1125.50,1125.50,1125.50,0,26,26.00
09/14/2004,10:36,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/14/2004,10:37,1125.50,1125.50,1125.50,1125.50,0,35,35.00
09/14/2004,10:38,1125.50,1125.50,1125.25,1125.25,0,21,21.00
09/14/2004,10:39,1125.50,1125.50,1125.50,1125.50,4,0,4.00
09/14/2004,10:41,1125.50,1125.75,1125.25,1125.75,47,1,48.00
09/14/2004,10:42,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/14/2004,10:43,1125.50,1125.75,1125.50,1125.75,15,5,20.00
09/14/2004,10:44,1125.50,1125.75,1125.50,1125.75,1,6,7.00
09/14/2004,10:46,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/14/2004,10:47,1126.00,1126.00,1125.75,1125.75,1,1,2.00
09/14/2004,10:48,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/14/2004,10:50,1126.00,1126.00,1125.75,1125.75,1,11,12.00
09/14/2004,10:51,1125.50,1126.00,1125.50,1126.00,3,1,4.00
09/14/2004,10:53,1126.00,1126.00,1126.00,1126.00,24,0,24.00
09/14/2004,10:54,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/14/2004,10:55,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/14/2004,10:56,1126.25,1126.25,1126.00,1126.00,3,3,6.00
09/14/2004,10:57,1126.00,1126.00,1126.00,1126.00,0,12,12.00
09/14/2004,10:59,1126.00,1126.50,1126.00,1126.50,209,8,217.00
09/14/2004,11:00,1126.50,1126.75,1126.50,1126.50,10,5,15.00
09/14/2004,11:01,1126.50,1126.50,1126.25,1126.25,0,9,9.00
09/14/2004,11:02,1126.25,1126.25,1126.00,1126.00,0,4,4.00
09/14/2004,11:03,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/14/2004,11:04,1126.25,1127.25,1126.25,1127.25,103,0,103.00
09/14/2004,11:05,1127.00,1127.25,1127.00,1127.25,4,11,15.00
09/14/2004,11:06,1127.25,1127.25,1127.00,1127.00,66,1,67.00
09/14/2004,11:07,1127.25,1127.50,1127.25,1127.25,21,1,22.00
09/14/2004,11:08,1127.25,1127.25,1127.00,1127.00,3,14,17.00
09/14/2004,11:09,1127.25,1127.25,1127.25,1127.25,201,0,201.00
09/14/2004,11:10,1127.25,1128.25,1127.25,1128.00,90,28,118.00
09/14/2004,11:11,1128.25,1129.00,1128.25,1128.75,83,14,97.00
09/14/2004,11:12,1129.00,1129.00,1128.50,1128.75,34,9,43.00
09/14/2004,11:13,1128.75,1129.50,1128.75,1129.00,89,16,105.00
09/14/2004,11:14,1129.00,1129.00,1128.25,1128.25,0,28,28.00
09/14/2004,11:15,1128.25,1128.50,1128.25,1128.50,106,4,110.00
09/14/2004,11:16,1128.50,1128.50,1128.25,1128.25,99,3,102.00
09/14/2004,11:17,1128.25,1128.50,1128.25,1128.50,8,2,10.00
09/14/2004,11:18,1128.50,1128.50,1128.25,1128.50,25,2,27.00
09/14/2004,11:19,1128.50,1128.75,1128.25,1128.25,2,5,7.00
09/14/2004,11:20,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/14/2004,11:21,1128.50,1128.50,1128.50,1128.50,2,0,2.00
09/14/2004,11:22,1128.50,1128.50,1128.50,1128.50,5,0,5.00
09/14/2004,11:23,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/14/2004,11:24,1128.25,1128.25,1127.75,1127.75,0,405,405.00
09/14/2004,11:25,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/14/2004,11:26,1127.75,1127.75,1127.50,1127.50,0,9,9.00
09/14/2004,11:27,1127.75,1128.25,1127.75,1128.25,241,0,241.00
09/14/2004,11:28,1128.00,1128.50,1128.00,1128.25,4,5,9.00
09/14/2004,11:29,1128.00,1128.00,1127.50,1127.50,0,10,10.00
09/14/2004,11:30,1127.50,1127.75,1127.50,1127.75,92,122,214.00
09/14/2004,11:31,1127.50,1128.00,1127.50,1128.00,6,68,74.00
09/14/2004,11:32,1127.50,1128.00,1127.50,1127.75,5,240,245.00
09/14/2004,11:33,1128.00,1128.00,1127.75,1127.75,3,1,4.00
09/14/2004,11:34,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/14/2004,11:35,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/14/2004,11:36,1128.00,1128.00,1127.75,1127.75,2,9,11.00
09/14/2004,11:37,1127.75,1128.00,1127.75,1128.00,1,1,2.00
09/14/2004,11:38,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/14/2004,11:39,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/14/2004,11:40,1128.00,1128.50,1128.00,1128.50,13,0,13.00
09/14/2004,11:41,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/14/2004,11:42,1128.50,1128.50,1128.25,1128.25,2,2,4.00
09/14/2004,11:43,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/14/2004,11:45,1128.50,1128.50,1128.50,1128.50,6,0,6.00
09/14/2004,11:46,1128.25,1128.25,1128.25,1128.25,0,21,21.00
09/14/2004,11:47,1128.00,1128.00,1127.75,1127.75,0,12,12.00
09/14/2004,11:49,1127.75,1127.75,1127.75,1127.75,0,5,5.00
09/14/2004,11:50,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/14/2004,11:51,1128.00,1128.75,1128.00,1128.50,185,1,186.00
09/14/2004,11:52,1128.75,1129.00,1128.75,1129.00,3,0,3.00
09/14/2004,11:53,1128.75,1129.00,1128.75,1129.00,11,3,14.00
09/14/2004,11:54,1128.75,1129.00,1128.75,1129.00,4,2,6.00
09/14/2004,11:55,1129.00,1129.00,1128.75,1128.75,2,15,17.00
09/14/2004,11:56,1128.50,1128.75,1128.25,1128.25,50,6,56.00
09/14/2004,11:57,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/14/2004,11:58,1128.50,1128.75,1128.50,1128.75,27,0,27.00
09/14/2004,11:59,1129.00,1129.25,1129.00,1129.25,9,0,9.00
09/14/2004,12:00,1129.00,1129.25,1129.00,1129.00,11,12,23.00
09/14/2004,12:01,1129.25,1129.25,1129.00,1129.00,1,8,9.00
09/14/2004,12:02,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/14/2004,12:03,1129.00,1129.75,1129.00,1129.50,21,7,28.00
09/14/2004,12:04,1129.75,1129.75,1129.25,1129.50,11,3,14.00
09/14/2004,12:05,1129.50,1129.75,1129.25,1129.25,2,8,10.00
09/14/2004,12:06,1129.50,1129.75,1129.50,1129.75,5,0,5.00
09/14/2004,12:07,1129.50,1129.50,1129.00,1129.00,0,15,15.00
09/14/2004,12:08,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/14/2004,12:09,1129.25,1129.50,1129.25,1129.50,10,2,12.00
09/14/2004,12:10,1129.50,1129.50,1129.00,1129.00,2,1,3.00
09/14/2004,12:11,1129.25,1129.25,1129.00,1129.25,6,12,18.00
09/14/2004,12:12,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/14/2004,12:13,1129.00,1129.25,1129.00,1129.25,1,1,2.00
09/14/2004,12:14,1129.50,1129.50,1129.00,1129.00,5,73,78.00
09/14/2004,12:15,1129.00,1129.25,1129.00,1129.00,2,7,9.00
09/14/2004,12:16,1129.00,1129.00,1128.25,1128.50,15,215,230.00
09/14/2004,12:17,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/14/2004,12:18,1128.25,1128.50,1128.25,1128.50,3,1,4.00
09/14/2004,12:19,1128.50,1128.50,1128.00,1128.00,2,55,57.00
09/14/2004,12:20,1128.00,1128.00,1127.75,1127.75,0,6,6.00
09/14/2004,12:21,1128.00,1128.25,1128.00,1128.25,9,0,9.00
09/14/2004,12:22,1128.25,1128.25,1127.50,1127.50,2,32,34.00
09/14/2004,12:23,1127.50,1127.75,1127.50,1127.50,3,15,18.00
09/14/2004,12:24,1127.50,1127.50,1126.75,1127.25,5,31,36.00
09/14/2004,12:25,1127.00,1127.50,1127.00,1127.25,8,8,16.00
09/14/2004,12:26,1127.50,1127.75,1127.50,1127.75,4,0,4.00
09/14/2004,12:27,1127.75,1127.75,1127.50,1127.50,2,22,24.00
09/14/2004,12:28,1127.75,1127.75,1127.75,1127.75,6,0,6.00
09/14/2004,12:29,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/14/2004,12:31,1127.50,1127.50,1127.00,1127.00,0,26,26.00
09/14/2004,12:32,1127.00,1127.25,1127.00,1127.25,6,8,14.00
09/14/2004,12:34,1127.00,1127.00,1126.25,1126.25,4,51,55.00
09/14/2004,12:35,1126.00,1126.75,1126.00,1126.75,74,6,80.00
09/14/2004,12:36,1126.75,1126.75,1126.75,1126.75,42,0,42.00
09/14/2004,12:37,1126.75,1126.75,1126.75,1126.75,34,0,34.00
09/14/2004,12:38,1126.75,1126.75,1126.75,1126.75,5,0,5.00
09/14/2004,12:39,1126.75,1126.75,1126.75,1126.75,7,0,7.00
09/14/2004,12:41,1126.50,1126.75,1126.50,1126.75,7,2,9.00
09/14/2004,12:42,1126.75,1126.75,1126.50,1126.50,1,1,2.00
09/14/2004,12:43,1127.00,1127.00,1126.75,1127.00,6,1,7.00
09/14/2004,12:44,1127.25,1127.50,1127.25,1127.50,37,6,43.00
09/14/2004,12:45,1127.25,1127.50,1127.25,1127.50,1,1,2.00
09/14/2004,12:46,1127.25,1127.25,1126.75,1127.00,1,25,26.00
09/14/2004,12:48,1127.00,1127.00,1127.00,1127.00,1,0,1.00
09/14/2004,12:49,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/14/2004,12:50,1127.00,1127.00,1127.00,1127.00,5,0,5.00
09/14/2004,12:51,1126.75,1127.00,1126.50,1127.00,6,4,10.00
09/14/2004,12:52,1126.75,1126.75,1126.50,1126.50,0,15,15.00
09/14/2004,12:53,1126.50,1126.50,1126.25,1126.50,6,41,47.00
09/14/2004,12:54,1126.25,1126.25,1126.25,1126.25,0,10,10.00
09/14/2004,12:55,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/14/2004,12:56,1126.75,1126.75,1126.75,1126.75,7,0,7.00
09/14/2004,12:57,1126.50,1126.50,1126.50,1126.50,0,10,10.00
09/14/2004,12:58,1126.50,1126.50,1126.50,1126.50,0,18,18.00
09/14/2004,13:00,1126.50,1127.25,1126.50,1127.25,40,31,71.00
09/14/2004,13:01,1127.25,1127.25,1127.25,1127.25,44,0,44.00
09/14/2004,13:02,1127.00,1127.00,1127.00,1127.00,0,12,12.00
09/14/2004,13:03,1127.00,1127.00,1126.50,1126.50,0,135,135.00
09/14/2004,13:04,1126.75,1127.25,1126.75,1127.00,21,1,22.00
09/14/2004,13:05,1127.25,1127.25,1127.00,1127.00,3,2,5.00
09/14/2004,13:07,1127.25,1127.75,1127.25,1127.75,46,3,49.00
09/14/2004,13:08,1127.75,1127.75,1127.50,1127.50,5,5,10.00
09/14/2004,13:09,1127.75,1127.75,1127.75,1127.75,8,0,8.00
09/14/2004,13:10,1127.75,1127.75,1127.75,1127.75,16,0,16.00
09/14/2004,13:11,1127.75,1128.00,1127.75,1128.00,8,1,9.00
09/14/2004,13:12,1128.00,1128.00,1127.75,1127.75,3,1,4.00
09/14/2004,13:13,1127.75,1127.75,1127.75,1127.75,0,7,7.00
09/14/2004,13:14,1127.75,1127.75,1127.25,1127.25,0,75,75.00
09/14/2004,13:15,1127.25,1127.50,1127.00,1127.25,2,8,10.00
09/14/2004,13:16,1127.25,1127.25,1127.00,1127.00,0,10,10.00
09/14/2004,13:17,1127.25,1127.25,1127.25,1127.25,11,0,11.00
09/14/2004,13:18,1127.50,1127.50,1127.50,1127.50,3,0,3.00
09/14/2004,13:19,1127.50,1127.50,1127.50,1127.50,10,0,10.00
09/14/2004,13:20,1127.25,1127.25,1127.25,1127.25,0,11,11.00
09/14/2004,13:21,1127.50,1127.50,1127.25,1127.25,1,1,2.00
09/14/2004,13:22,1127.50,1127.75,1127.50,1127.75,8,0,8.00
09/14/2004,13:23,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/14/2004,13:26,1127.75,1128.50,1127.75,1128.00,152,38,190.00
09/14/2004,13:27,1128.25,1128.25,1128.00,1128.25,4,3,7.00
09/14/2004,13:28,1128.25,1128.25,1128.00,1128.00,3,2,5.00
09/14/2004,13:29,1128.25,1128.25,1128.00,1128.00,1,1,2.00
09/14/2004,13:30,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,13:31,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,13:32,1127.50,1127.50,1127.25,1127.50,3,26,29.00
09/14/2004,13:33,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/14/2004,13:34,1127.50,1127.50,1127.25,1127.25,7,11,18.00
09/14/2004,13:35,1127.00,1127.25,1126.75,1126.75,23,18,41.00
09/14/2004,13:36,1126.75,1127.50,1126.75,1127.50,80,3,83.00
09/14/2004,13:37,1127.50,1127.50,1127.50,1127.50,2,0,2.00
09/14/2004,13:38,1127.50,1127.50,1127.00,1127.00,19,47,66.00
09/14/2004,13:39,1126.75,1127.00,1126.75,1126.75,1,15,16.00
09/14/2004,13:40,1126.50,1126.75,1126.50,1126.75,1,3,4.00
09/14/2004,13:41,1126.75,1127.00,1126.75,1127.00,9,0,9.00
09/14/2004,13:42,1126.75,1126.75,1126.75,1126.75,0,13,13.00
09/14/2004,13:43,1126.50,1127.00,1126.50,1126.50,6,31,37.00
09/14/2004,13:44,1126.75,1126.75,1126.25,1126.50,8,1,9.00
09/14/2004,13:45,1126.75,1127.25,1126.75,1127.25,92,0,92.00
09/14/2004,13:46,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/14/2004,13:47,1127.25,1127.25,1127.00,1127.00,2,1,3.00
09/14/2004,13:48,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/14/2004,13:49,1127.25,1127.25,1127.25,1127.25,15,0,15.00
09/14/2004,13:50,1127.00,1127.00,1127.00,1127.00,0,8,8.00
09/14/2004,13:51,1127.00,1127.00,1127.00,1127.00,0,7,7.00
09/14/2004,13:52,1127.00,1127.50,1126.75,1127.50,22,31,53.00
09/14/2004,13:53,1127.50,1128.00,1127.50,1127.75,31,8,39.00
09/14/2004,13:54,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/14/2004,13:55,1127.75,1128.25,1127.75,1128.00,125,10,135.00
09/14/2004,13:56,1128.25,1128.25,1128.00,1128.00,7,3,10.00
09/14/2004,13:57,1128.00,1128.00,1127.75,1127.75,0,13,13.00
09/14/2004,13:58,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/14/2004,13:59,1128.00,1128.75,1128.00,1128.75,30,15,45.00
09/14/2004,14:00,1128.50,1128.50,1128.00,1128.50,1,8,9.00
09/14/2004,14:04,1128.25,1128.50,1128.25,1128.50,11,8,19.00
09/14/2004,14:05,1128.75,1128.75,1128.50,1128.50,2,3,5.00
09/14/2004,14:06,1128.25,1128.50,1128.25,1128.50,1,2,3.00
09/14/2004,14:07,1128.25,1128.50,1128.25,1128.50,26,4,30.00
09/14/2004,14:08,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/14/2004,14:10,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/14/2004,14:11,1128.25,1129.00,1128.25,1128.75,96,60,156.00
09/14/2004,14:12,1128.75,1128.75,1128.50,1128.75,3,3,6.00
09/14/2004,14:13,1128.75,1129.25,1128.50,1129.25,81,6,87.00
09/14/2004,14:14,1129.25,1129.50,1129.00,1129.00,18,19,37.00
09/14/2004,14:15,1129.00,1129.25,1129.00,1129.25,12,10,22.00
09/14/2004,14:16,1129.00,1129.00,1128.75,1128.75,0,10,10.00
09/14/2004,14:17,1129.25,1129.25,1129.00,1129.00,1,17,18.00
09/14/2004,14:18,1129.00,1129.00,1128.50,1128.50,0,12,12.00
09/14/2004,14:19,1128.75,1129.00,1128.75,1129.00,13,0,13.00
09/14/2004,14:20,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/14/2004,14:21,1129.25,1129.25,1128.50,1128.50,6,17,23.00
09/14/2004,14:22,1128.50,1128.75,1128.50,1128.75,11,1,12.00
09/14/2004,14:23,1129.00,1129.25,1129.00,1129.00,3,5,8.00
09/14/2004,14:24,1129.00,1129.00,1129.00,1129.00,0,3,3.00
09/14/2004,14:25,1129.00,1129.00,1129.00,1129.00,0,1,1.00
09/14/2004,14:26,1129.00,1129.00,1128.50,1128.50,0,2,2.00
09/14/2004,14:27,1129.00,1129.25,1129.00,1129.25,18,0,18.00
09/14/2004,14:28,1129.00,1129.00,1128.75,1128.75,0,5,5.00
09/14/2004,14:29,1129.00,1129.00,1129.00,1129.00,6,0,6.00
09/14/2004,14:30,1129.00,1129.50,1129.00,1129.50,49,0,49.00
09/14/2004,14:31,1129.50,1129.50,1129.25,1129.25,3,7,10.00
09/14/2004,14:32,1129.25,1129.50,1129.25,1129.25,1,16,17.00
09/14/2004,14:33,1129.00,1129.25,1129.00,1129.25,2,1,3.00
09/14/2004,14:34,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/14/2004,14:35,1129.25,1129.25,1129.25,1129.25,4,0,4.00
09/14/2004,14:36,1129.25,1129.25,1129.25,1129.25,5,0,5.00
09/14/2004,14:37,1129.25,1129.25,1129.25,1129.25,3,0,3.00
09/14/2004,14:38,1129.25,1129.50,1129.25,1129.50,13,0,13.00
09/14/2004,14:39,1129.50,1129.50,1129.25,1129.25,4,3,7.00
09/14/2004,14:40,1129.50,1129.50,1129.50,1129.50,1,0,1.00
09/14/2004,14:41,1129.25,1129.25,1128.75,1129.00,16,41,57.00
09/14/2004,14:42,1129.00,1129.00,1128.75,1129.00,2,1,3.00
09/14/2004,14:43,1128.75,1128.75,1128.50,1128.50,0,14,14.00
09/14/2004,14:44,1128.75,1128.75,1127.50,1127.75,9,146,155.00
09/14/2004,14:45,1127.50,1128.00,1127.50,1127.50,7,22,29.00
09/14/2004,14:46,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/14/2004,14:47,1127.50,1127.75,1127.50,1127.50,9,15,24.00
09/14/2004,14:48,1127.75,1127.75,1127.50,1127.75,9,3,12.00
09/14/2004,14:49,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/14/2004,14:50,1127.75,1128.50,1127.75,1128.25,80,5,85.00
09/14/2004,14:51,1128.25,1128.25,1128.25,1128.25,0,7,7.00
09/14/2004,14:52,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/14/2004,14:53,1128.00,1128.00,1128.00,1128.00,0,28,28.00
09/14/2004,14:54,1128.00,1128.00,1127.75,1128.00,9,51,60.00
09/14/2004,14:55,1127.75,1128.75,1127.75,1128.50,67,18,85.00
09/14/2004,14:56,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/14/2004,14:57,1128.50,1129.00,1128.50,1129.00,13,1,14.00
09/14/2004,14:58,1128.75,1129.00,1128.50,1129.00,311,20,331.00
09/14/2004,14:59,1128.75,1129.00,1128.25,1128.50,3,46,49.00
09/14/2004,15:00,1128.00,1129.00,1128.00,1129.00,97,5,102.00
09/14/2004,15:01,1129.00,1129.00,1128.75,1128.75,32,1,33.00
09/14/2004,15:02,1128.75,1128.75,1128.75,1128.75,0,64,64.00
09/14/2004,15:03,1128.75,1129.00,1128.75,1128.75,10,16,26.00
09/14/2004,15:04,1129.00,1129.00,1129.00,1129.00,86,0,86.00
09/14/2004,15:05,1129.00,1129.25,1129.00,1129.25,39,0,39.00
09/14/2004,15:06,1129.25,1129.25,1129.25,1129.25,1,0,1.00
09/14/2004,15:07,1129.00,1129.00,1128.75,1128.75,0,33,33.00
09/14/2004,15:08,1129.00,1129.00,1128.75,1128.75,2,89,91.00
09/14/2004,15:09,1128.75,1129.00,1128.75,1129.00,301,7,308.00
09/14/2004,15:10,1129.00,1129.00,1129.00,1129.00,208,0,208.00
09/14/2004,15:11,1129.00,1129.25,1129.00,1129.00,22,4,26.00
09/14/2004,15:12,1129.00,1129.25,1128.75,1129.25,178,74,252.00
09/14/2004,15:13,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/14/2004,15:14,1129.25,1129.25,1129.00,1129.25,171,15,186.00
09/14/2004,15:15,1129.25,1129.50,1129.00,1129.50,191,13,204.00
09/14/2004,15:31,1129.25,1129.75,1129.25,1129.75,1,2,3.00
09/14/2004,15:32,1129.00,1129.00,1129.00,1129.00,0,2,2.00
09/14/2004,15:33,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/14/2004,15:35,1129.00,1129.00,1128.75,1128.75,1,1,2.00
09/14/2004,15:37,1128.75,1128.75,1128.75,1128.75,0,5,5.00
09/14/2004,15:38,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/14/2004,15:40,1128.50,1128.50,1128.50,1128.50,0,9,9.00
09/14/2004,15:42,1128.25,1128.25,1128.25,1128.25,0,8,8.00
09/14/2004,15:43,1128.25,1128.50,1128.25,1128.50,3,3,6.00
09/14/2004,15:50,1128.25,1128.25,1127.50,1127.50,0,100,100.00
09/14/2004,15:53,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/14/2004,15:55,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/14/2004,15:58,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/14/2004,17:04,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/14/2004,17:10,1128.50,1128.50,1128.50,1128.50,0,6,6.00
09/14/2004,17:21,1128.50,1128.50,1128.50,1128.50,0,3,3.00
09/14/2004,17:54,1128.25,1128.25,1128.00,1128.00,0,2,2.00
09/14/2004,18:09,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,18:28,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/14/2004,19:23,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/14/2004,19:33,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/14/2004,19:54,1128.00,1128.00,1128.00,1128.00,0,10,10.00
09/14/2004,20:08,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/14/2004,20:16,1128.25,1128.25,1128.25,1128.25,3,0,3.00
09/14/2004,20:21,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,20:23,1128.00,1128.00,1128.00,1128.00,0,5,5.00
09/14/2004,20:42,1128.00,1128.00,1128.00,1128.00,0,41,41.00
09/14/2004,20:55,1128.00,1128.00,1128.00,1128.00,0,5,5.00
09/14/2004,21:11,1128.00,1128.00,1128.00,1128.00,0,5,5.00
09/14/2004,21:18,1127.75,1128.00,1127.75,1128.00,1,5,6.00
09/14/2004,21:20,1128.00,1128.00,1128.00,1128.00,4,0,4.00
09/14/2004,21:30,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/14/2004,22:13,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/14/2004,22:32,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/14/2004,22:34,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,22:38,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,22:52,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,22:53,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/14/2004,23:23,1127.75,1127.75,1127.75,1127.75,0,7,7.00
09/14/2004,23:30,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/14/2004,23:31,1127.75,1127.75,1127.75,1127.75,0,8,8.00
09/14/2004,23:58,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/15/2004,00:00,1127.50,1127.50,1127.50,1127.50,0,10,10.00
09/15/2004,00:37,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/15/2004,00:38,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/15/2004,00:57,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/15/2004,00:59,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/15/2004,01:02,1127.25,1127.50,1127.25,1127.50,2,2,4.00
09/15/2004,01:06,1127.25,1127.50,1127.25,1127.50,1,4,5.00
09/15/2004,01:07,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/15/2004,01:09,1127.50,1127.50,1127.50,1127.50,4,0,4.00
09/15/2004,01:12,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/15/2004,01:35,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/15/2004,01:49,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/15/2004,01:51,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/15/2004,01:53,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/15/2004,01:59,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/15/2004,02:01,1127.50,1127.50,1127.50,1127.50,0,20,20.00
09/15/2004,02:03,1127.25,1127.25,1127.25,1127.25,0,12,12.00
09/15/2004,02:04,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/15/2004,02:06,1127.25,1127.25,1127.25,1127.25,0,30,30.00
09/15/2004,02:10,1127.75,1128.00,1127.75,1128.00,2,0,2.00
09/15/2004,02:11,1127.50,1127.50,1127.00,1127.00,0,29,29.00
09/15/2004,02:15,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/15/2004,02:16,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/15/2004,02:27,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/15/2004,02:28,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/15/2004,02:29,1127.25,1127.25,1127.25,1127.25,0,2,2.00
09/15/2004,02:35,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/15/2004,02:50,1128.00,1128.00,1128.00,1128.00,7,0,7.00
09/15/2004,02:53,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/15/2004,02:55,1128.00,1128.00,1128.00,1128.00,6,0,6.00
09/15/2004,02:56,1128.00,1128.00,1128.00,1128.00,89,0,89.00
09/15/2004,02:59,1128.50,1128.50,1128.50,1128.50,30,0,30.00
09/15/2004,03:00,1128.50,1128.50,1128.50,1128.50,16,0,16.00
09/15/2004,03:01,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/15/2004,03:03,1128.50,1128.75,1128.50,1128.75,41,0,41.00
09/15/2004,03:04,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/15/2004,03:05,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/15/2004,03:06,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/15/2004,03:07,1128.75,1128.75,1128.75,1128.75,21,0,21.00
09/15/2004,03:10,1128.75,1128.75,1128.75,1128.75,11,0,11.00
09/15/2004,03:12,1128.75,1128.75,1128.75,1128.75,6,0,6.00
09/15/2004,03:14,1128.75,1128.75,1128.75,1128.75,26,0,26.00
09/15/2004,03:15,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/15/2004,03:18,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/15/2004,03:19,1128.50,1128.50,1128.50,1128.50,0,17,17.00
09/15/2004,03:21,1128.50,1128.50,1128.50,1128.50,0,4,4.00
09/15/2004,03:23,1129.00,1129.00,1129.00,1129.00,15,0,15.00
09/15/2004,03:34,1128.25,1128.25,1128.25,1128.25,0,17,17.00
09/15/2004,03:35,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/15/2004,03:41,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/15/2004,03:43,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/15/2004,03:56,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/15/2004,04:00,1128.50,1128.50,1128.25,1128.25,5,1,6.00
09/15/2004,04:05,1128.50,1128.50,1128.50,1128.50,50,0,50.00
09/15/2004,04:06,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/15/2004,04:07,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/15/2004,04:08,1128.25,1128.25,1128.25,1128.25,0,42,42.00
09/15/2004,04:09,1128.25,1128.25,1128.25,1128.25,0,8,8.00
09/15/2004,04:14,1128.25,1128.25,1128.25,1128.25,0,8,8.00
09/15/2004,04:17,1128.50,1128.50,1128.50,1128.50,4,0,4.00
09/15/2004,04:18,1128.50,1128.50,1128.50,1128.50,7,0,7.00
09/15/2004,04:27,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/15/2004,04:36,1128.50,1128.50,1128.50,1128.50,10,0,10.00
09/15/2004,04:39,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/15/2004,04:42,1128.25,1128.25,1128.25,1128.25,0,9,9.00
09/15/2004,04:43,1128.50,1128.50,1128.50,1128.50,20,0,20.00
09/15/2004,04:44,1128.50,1128.50,1128.50,1128.50,30,0,30.00
09/15/2004,04:52,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/15/2004,04:56,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/15/2004,05:06,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/15/2004,05:18,1128.50,1128.50,1128.50,1128.50,0,5,5.00
09/15/2004,05:34,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/15/2004,05:36,1128.50,1128.50,1128.50,1128.50,0,10,10.00
09/15/2004,05:37,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/15/2004,05:58,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/15/2004,06:03,1128.25,1128.25,1128.25,1128.25,0,5,5.00
09/15/2004,06:04,1128.25,1128.25,1128.25,1128.25,0,4,4.00
09/15/2004,06:05,1128.00,1128.00,1128.00,1128.00,0,8,8.00
09/15/2004,06:06,1127.75,1127.75,1127.75,1127.75,0,5,5.00
09/15/2004,06:07,1128.00,1128.00,1128.00,1128.00,50,0,50.00
09/15/2004,06:08,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/15/2004,06:10,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/15/2004,06:13,1128.00,1128.00,1128.00,1128.00,17,0,17.00
09/15/2004,06:20,1128.00,1128.00,1128.00,1128.00,5,0,5.00
09/15/2004,06:21,1127.75,1127.75,1127.75,1127.75,0,6,6.00
09/15/2004,06:22,1127.50,1127.50,1127.25,1127.25,0,16,16.00
09/15/2004,06:23,1127.75,1127.75,1127.75,1127.75,10,0,10.00
09/15/2004,06:25,1127.75,1127.75,1127.50,1127.50,7,2,9.00
09/15/2004,06:26,1127.50,1127.75,1127.50,1127.75,22,3,25.00
09/15/2004,06:29,1127.75,1127.75,1127.75,1127.75,15,0,15.00
09/15/2004,06:30,1127.75,1128.00,1127.75,1128.00,25,0,25.00
09/15/2004,06:31,1127.75,1127.75,1127.50,1127.50,0,22,22.00
09/15/2004,06:33,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/15/2004,06:39,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/15/2004,06:41,1127.25,1127.25,1127.25,1127.25,0,1,1.00
09/15/2004,06:42,1127.25,1127.25,1127.00,1127.00,0,20,20.00
09/15/2004,06:43,1127.00,1127.00,1127.00,1127.00,0,17,17.00
09/15/2004,06:44,1127.00,1127.00,1127.00,1127.00,0,10,10.00
09/15/2004,06:47,1126.75,1126.75,1126.75,1126.75,0,3,3.00
09/15/2004,06:49,1127.00,1127.00,1127.00,1127.00,1,0,1.00
09/15/2004,06:52,1126.75,1126.75,1126.50,1126.50,0,6,6.00
09/15/2004,06:57,1126.75,1127.00,1126.75,1126.75,5,1,6.00
09/15/2004,06:58,1126.50,1126.50,1126.25,1126.25,0,16,16.00
09/15/2004,07:00,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/15/2004,07:01,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/15/2004,07:04,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/15/2004,07:06,1126.25,1126.25,1126.25,1126.25,0,5,5.00
09/15/2004,07:07,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/15/2004,07:08,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/15/2004,07:09,1126.25,1126.25,1125.50,1125.50,0,18,18.00
09/15/2004,07:12,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/15/2004,07:15,1126.00,1126.00,1126.00,1126.00,20,0,20.00
09/15/2004,07:21,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/15/2004,07:25,1126.25,1126.25,1126.25,1126.25,12,0,12.00
09/15/2004,07:26,1126.25,1126.25,1126.25,1126.25,3,0,3.00
09/15/2004,07:29,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/15/2004,07:31,1126.75,1126.75,1126.50,1126.50,15,30,45.00
09/15/2004,07:32,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/15/2004,07:33,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/15/2004,07:34,1126.75,1126.75,1126.75,1126.75,63,0,63.00
09/15/2004,07:35,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/15/2004,07:39,1127.00,1127.00,1127.00,1127.00,3,0,3.00
09/15/2004,07:42,1126.75,1126.75,1126.75,1126.75,0,2,2.00
09/15/2004,07:43,1126.75,1126.75,1126.75,1126.75,0,4,4.00
09/15/2004,07:45,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/15/2004,07:50,1126.75,1126.75,1126.25,1126.75,2,12,14.00
09/15/2004,07:52,1126.50,1126.75,1126.50,1126.50,2,15,17.00
09/15/2004,07:55,1126.75,1126.75,1126.75,1126.75,7,0,7.00
09/15/2004,07:56,1127.00,1127.00,1127.00,1127.00,12,0,12.00
09/15/2004,07:57,1127.00,1127.00,1127.00,1127.00,4,0,4.00
09/15/2004,07:58,1126.75,1127.00,1126.75,1127.00,1,2,3.00
09/15/2004,07:59,1127.00,1127.00,1126.75,1126.75,14,1,15.00
09/15/2004,08:00,1126.75,1126.75,1126.75,1126.75,0,6,6.00
09/15/2004,08:01,1126.50,1126.75,1126.50,1126.75,1,3,4.00
09/15/2004,08:02,1126.75,1126.75,1126.75,1126.75,3,0,3.00
09/15/2004,08:05,1126.50,1126.50,1126.50,1126.50,0,5,5.00
09/15/2004,08:06,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/15/2004,08:07,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/15/2004,08:10,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/15/2004,08:11,1126.50,1126.50,1126.50,1126.50,0,10,10.00
09/15/2004,08:12,1126.75,1127.00,1126.75,1127.00,14,0,14.00
09/15/2004,08:13,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/15/2004,08:14,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/15/2004,08:15,1127.00,1127.00,1127.00,1127.00,0,10,10.00
09/15/2004,08:16,1127.00,1127.00,1126.25,1126.25,0,102,102.00
09/15/2004,08:17,1126.25,1126.50,1126.25,1126.50,1,4,5.00
09/15/2004,08:18,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/15/2004,08:19,1126.00,1126.50,1126.00,1126.50,100,5,105.00
09/15/2004,08:20,1126.25,1126.25,1126.00,1126.25,87,101,188.00
09/15/2004,08:21,1126.25,1126.25,1126.00,1126.00,13,3,16.00
09/15/2004,08:22,1126.00,1126.00,1125.75,1125.75,2,15,17.00
09/15/2004,08:23,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/15/2004,08:24,1126.00,1126.25,1125.75,1126.25,29,2,31.00
09/15/2004,08:25,1126.25,1126.25,1126.25,1126.25,11,0,11.00
09/15/2004,08:27,1126.00,1126.25,1126.00,1126.25,3,2,5.00
09/15/2004,08:29,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/15/2004,08:30,1126.25,1126.25,1125.75,1125.75,8,31,39.00
09/15/2004,08:31,1126.25,1126.50,1125.75,1125.75,15,33,48.00
09/15/2004,08:32,1125.50,1126.25,1125.50,1126.25,37,4,41.00
09/15/2004,08:33,1126.00,1126.25,1126.00,1126.25,1,7,8.00
09/15/2004,08:34,1126.00,1126.50,1125.75,1125.75,23,14,37.00
09/15/2004,08:35,1125.50,1125.75,1125.25,1125.50,4,74,78.00
09/15/2004,08:36,1125.50,1125.75,1125.00,1125.00,37,12,49.00
09/15/2004,08:37,1125.00,1125.25,1124.50,1125.00,28,46,74.00
09/15/2004,08:38,1125.25,1125.25,1125.00,1125.00,8,12,20.00
09/15/2004,08:39,1124.75,1124.75,1124.50,1124.75,124,50,174.00
09/15/2004,08:40,1124.75,1124.75,1124.25,1124.50,40,15,55.00
09/15/2004,08:41,1124.50,1124.75,1124.25,1124.50,8,34,42.00
09/15/2004,08:42,1124.75,1124.75,1123.50,1123.50,7,48,55.00
09/15/2004,08:43,1123.75,1124.75,1123.50,1124.75,64,5,69.00
09/15/2004,08:44,1124.75,1125.00,1124.75,1124.75,39,66,105.00
09/15/2004,08:45,1124.50,1125.00,1124.50,1124.75,17,41,58.00
09/15/2004,08:46,1124.75,1124.75,1124.50,1124.50,2,584,586.00
09/15/2004,08:47,1124.75,1124.75,1124.50,1124.50,2,10,12.00
09/15/2004,08:48,1124.25,1124.50,1124.25,1124.50,24,1,25.00
09/15/2004,08:49,1124.50,1124.50,1124.25,1124.25,3,8,11.00
09/15/2004,08:50,1124.50,1124.75,1124.50,1124.75,29,0,29.00
09/15/2004,08:51,1124.75,1125.00,1124.75,1125.00,56,0,56.00
09/15/2004,08:52,1125.25,1125.25,1124.75,1125.25,5,2,7.00
09/15/2004,08:53,1125.00,1125.00,1124.50,1124.50,3,22,25.00
09/15/2004,08:54,1124.50,1124.75,1124.25,1124.75,15,15,30.00
09/15/2004,08:55,1124.75,1125.00,1124.75,1125.00,4,0,4.00
09/15/2004,08:56,1124.75,1124.75,1124.25,1124.25,0,47,47.00
09/15/2004,08:57,1124.50,1124.50,1124.25,1124.25,3,12,15.00
09/15/2004,08:58,1124.25,1124.25,1123.75,1124.00,4,22,26.00
09/15/2004,08:59,1124.00,1124.00,1123.75,1123.75,1,26,27.00
09/15/2004,09:00,1123.75,1124.00,1123.50,1123.75,8,35,43.00
09/15/2004,09:01,1123.75,1123.75,1123.25,1123.25,22,47,69.00
09/15/2004,09:02,1123.00,1123.50,1123.00,1123.50,55,123,178.00
09/15/2004,09:03,1123.50,1123.50,1123.00,1123.25,16,1,17.00
09/15/2004,09:04,1123.25,1123.50,1123.00,1123.25,36,7,43.00
09/15/2004,09:05,1123.25,1123.50,1123.00,1123.50,30,32,62.00
09/15/2004,09:06,1123.50,1123.75,1123.25,1123.25,5,5,10.00
09/15/2004,09:07,1123.50,1123.50,1123.25,1123.50,4,1,5.00
09/15/2004,09:08,1123.50,1123.50,1123.25,1123.50,46,3,49.00
09/15/2004,09:09,1123.50,1123.75,1123.50,1123.50,2,14,16.00
09/15/2004,09:10,1123.25,1123.75,1123.25,1123.25,6,246,252.00
09/15/2004,09:11,1123.00,1123.50,1123.00,1123.50,4,56,60.00
09/15/2004,09:12,1123.50,1123.50,1123.25,1123.25,58,3,61.00
09/15/2004,09:13,1123.50,1123.75,1123.50,1123.75,51,0,51.00
09/15/2004,09:14,1123.75,1123.75,1123.25,1123.25,2,74,76.00
09/15/2004,09:15,1123.00,1123.75,1123.00,1123.75,71,6,77.00
09/15/2004,09:16,1123.75,1123.75,1123.75,1123.75,81,0,81.00
09/15/2004,09:17,1123.50,1123.50,1123.25,1123.50,5,10,15.00
09/15/2004,09:18,1123.50,1123.50,1123.50,1123.50,14,0,14.00
09/15/2004,09:19,1123.50,1123.50,1122.75,1123.25,12,248,260.00
09/15/2004,09:20,1123.00,1123.25,1122.25,1122.50,7,39,46.00
09/15/2004,09:21,1122.25,1122.50,1121.75,1121.75,7,280,287.00
09/15/2004,09:22,1121.75,1122.25,1121.75,1122.00,216,219,435.00
09/15/2004,09:23,1122.00,1122.25,1121.50,1121.50,6,58,64.00
09/15/2004,09:24,1121.50,1121.75,1121.25,1121.50,11,94,105.00
09/15/2004,09:25,1121.25,1121.25,1120.75,1120.75,2,505,507.00
09/15/2004,09:26,1120.75,1121.25,1120.75,1121.25,12,10,22.00
09/15/2004,09:27,1121.25,1121.50,1121.25,1121.50,34,0,34.00
09/15/2004,09:28,1121.50,1121.75,1121.25,1121.75,105,60,165.00
09/15/2004,09:29,1121.75,1121.75,1121.75,1121.75,10,0,10.00
09/15/2004,09:30,1121.75,1122.00,1121.75,1121.75,165,6,171.00
09/15/2004,09:31,1121.75,1122.00,1121.00,1121.00,1,236,237.00
09/15/2004,09:32,1121.00,1121.25,1120.75,1120.75,13,232,245.00
09/15/2004,09:33,1121.00,1121.00,1120.50,1120.75,41,42,83.00
09/15/2004,09:34,1120.50,1120.75,1120.50,1120.75,2,94,96.00
09/15/2004,09:35,1120.50,1120.50,1120.00,1120.00,16,90,106.00
09/15/2004,09:36,1120.25,1120.25,1119.75,1120.25,9,27,36.00
09/15/2004,09:37,1120.25,1120.25,1120.00,1120.25,87,12,99.00
09/15/2004,09:38,1120.25,1120.50,1120.00,1120.50,16,20,36.00
09/15/2004,09:39,1120.75,1121.00,1120.50,1120.75,149,28,177.00
09/15/2004,09:40,1120.75,1120.75,1120.50,1120.50,6,23,29.00
09/15/2004,09:41,1120.50,1120.50,1120.50,1120.50,0,10,10.00
09/15/2004,09:42,1120.50,1120.75,1120.50,1120.75,19,1,20.00
09/15/2004,09:43,1121.00,1121.00,1120.75,1120.75,7,10,17.00
09/15/2004,09:44,1120.75,1121.00,1120.75,1121.00,20,3,23.00
09/15/2004,09:45,1121.00,1121.00,1121.00,1121.00,14,0,14.00
09/15/2004,09:46,1120.75,1120.75,1120.50,1120.50,6,21,27.00
09/15/2004,09:47,1120.25,1120.75,1120.25,1120.75,14,1,15.00
09/15/2004,09:48,1120.50,1120.75,1120.50,1120.75,17,2,19.00
09/15/2004,09:49,1120.75,1121.00,1120.75,1121.00,11,0,11.00
09/15/2004,09:50,1120.75,1121.00,1120.75,1121.00,8,10,18.00
09/15/2004,09:51,1120.75,1121.25,1120.75,1121.00,23,18,41.00
09/15/2004,09:52,1120.75,1121.25,1120.75,1120.75,36,47,83.00
09/15/2004,09:53,1120.75,1120.75,1120.75,1120.75,0,7,7.00
09/15/2004,09:54,1120.75,1120.75,1120.50,1120.50,0,11,11.00
09/15/2004,09:55,1120.75,1121.00,1120.75,1121.00,12,0,12.00
09/15/2004,09:56,1120.75,1120.75,1120.75,1120.75,0,5,5.00
09/15/2004,09:57,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/15/2004,09:58,1121.00,1121.00,1121.00,1121.00,27,0,27.00
09/15/2004,09:59,1120.75,1121.25,1120.75,1120.75,3,3,6.00
09/15/2004,10:00,1121.00,1121.25,1121.00,1121.00,9,4,13.00
09/15/2004,10:01,1121.00,1121.25,1121.00,1121.25,11,7,18.00
09/15/2004,10:02,1121.00,1121.00,1121.00,1121.00,0,3,3.00
09/15/2004,10:03,1121.00,1121.00,1121.00,1121.00,0,17,17.00
09/15/2004,10:04,1121.00,1121.00,1120.75,1121.00,10,2,12.00
09/15/2004,10:06,1120.75,1120.75,1120.50,1120.50,0,23,23.00
09/15/2004,10:07,1120.75,1120.75,1120.75,1120.75,21,0,21.00
09/15/2004,10:08,1120.75,1120.75,1120.75,1120.75,3,0,3.00
09/15/2004,10:09,1120.50,1120.50,1120.50,1120.50,0,51,51.00
09/15/2004,10:10,1120.50,1120.75,1120.50,1120.75,2,40,42.00
09/15/2004,10:11,1120.75,1121.00,1120.50,1120.75,8,8,16.00
09/15/2004,10:12,1120.50,1121.00,1120.50,1121.00,14,62,76.00
09/15/2004,10:13,1121.00,1121.25,1121.00,1121.00,25,50,75.00
09/15/2004,10:14,1121.00,1121.00,1121.00,1121.00,0,5,5.00
09/15/2004,10:15,1121.00,1121.25,1121.00,1121.00,1,15,16.00
09/15/2004,10:16,1121.00,1121.00,1120.75,1120.75,0,11,11.00
09/15/2004,10:17,1121.00,1121.00,1121.00,1121.00,102,0,102.00
09/15/2004,10:18,1121.00,1121.50,1121.00,1121.50,34,0,34.00
09/15/2004,10:19,1121.50,1121.75,1121.50,1121.75,62,0,62.00
09/15/2004,10:20,1121.75,1121.75,1121.75,1121.75,7,0,7.00
09/15/2004,10:21,1121.50,1122.00,1121.50,1121.75,34,9,43.00
09/15/2004,10:22,1122.00,1122.25,1121.75,1122.25,32,8,40.00
09/15/2004,10:23,1122.25,1122.50,1122.25,1122.50,17,2,19.00
09/15/2004,10:24,1122.25,1122.50,1122.25,1122.50,3,3,6.00
09/15/2004,10:25,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/15/2004,10:26,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/15/2004,10:27,1122.25,1122.25,1122.00,1122.25,6,16,22.00
09/15/2004,10:28,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/15/2004,10:29,1122.00,1122.25,1122.00,1122.00,1,2,3.00
09/15/2004,10:30,1122.25,1122.25,1122.00,1122.00,2,3,5.00
09/15/2004,10:31,1122.00,1122.25,1122.00,1122.25,5,37,42.00
09/15/2004,10:32,1122.00,1122.25,1122.00,1122.25,2,6,8.00
09/15/2004,10:33,1122.00,1122.25,1121.75,1121.75,14,10,24.00
09/15/2004,10:34,1122.00,1122.00,1121.00,1121.00,6,76,82.00
09/15/2004,10:35,1121.25,1121.75,1121.25,1121.75,4,0,4.00
09/15/2004,10:36,1121.75,1121.75,1121.75,1121.75,3,0,3.00
09/15/2004,10:38,1121.75,1121.75,1121.75,1121.75,2,0,2.00
09/15/2004,10:39,1121.75,1121.75,1121.75,1121.75,3,0,3.00
09/15/2004,10:40,1121.50,1121.50,1121.50,1121.50,0,8,8.00
09/15/2004,10:41,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/15/2004,10:42,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/15/2004,10:43,1121.50,1121.50,1121.25,1121.25,0,13,13.00
09/15/2004,10:44,1121.25,1121.25,1121.25,1121.25,0,10,10.00
09/15/2004,10:45,1121.25,1121.50,1121.25,1121.50,20,2,22.00
09/15/2004,10:46,1121.50,1121.50,1121.50,1121.50,25,0,25.00
09/15/2004,10:47,1121.25,1121.25,1121.25,1121.25,0,10,10.00
09/15/2004,10:49,1121.50,1121.50,1121.50,1121.50,12,0,12.00
09/15/2004,10:50,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/15/2004,10:51,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/15/2004,10:53,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/15/2004,10:54,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/15/2004,10:55,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/15/2004,10:56,1121.50,1121.50,1121.50,1121.50,8,0,8.00
09/15/2004,10:57,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/15/2004,10:58,1121.50,1121.75,1121.50,1121.75,3,0,3.00
09/15/2004,10:59,1121.75,1121.75,1121.50,1121.50,3,20,23.00
09/15/2004,11:02,1121.75,1121.75,1121.75,1121.75,2,0,2.00
09/15/2004,11:03,1122.00,1122.00,1121.75,1122.00,7,2,9.00
09/15/2004,11:04,1122.00,1122.00,1121.75,1121.75,2,12,14.00
09/15/2004,11:05,1121.75,1122.00,1121.75,1122.00,1,11,12.00
09/15/2004,11:06,1121.75,1122.00,1121.75,1122.00,1,11,12.00
09/15/2004,11:07,1121.75,1121.75,1121.25,1121.25,0,40,40.00
09/15/2004,11:08,1121.25,1121.25,1121.00,1121.00,0,30,30.00
09/15/2004,11:09,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/15/2004,11:10,1121.50,1121.50,1121.00,1121.00,4,2,6.00
09/15/2004,11:11,1121.00,1121.25,1121.00,1121.25,1,1,2.00
09/15/2004,11:12,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/15/2004,11:14,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/15/2004,11:15,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/15/2004,11:18,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/15/2004,11:19,1121.25,1121.25,1121.25,1121.25,0,4,4.00
09/15/2004,11:20,1121.25,1121.25,1121.00,1121.00,60,39,99.00
09/15/2004,11:21,1121.00,1121.00,1121.00,1121.00,0,3,3.00
09/15/2004,11:22,1121.00,1121.25,1121.00,1121.00,1,6,7.00
09/15/2004,11:23,1121.00,1121.00,1121.00,1121.00,0,10,10.00
09/15/2004,11:24,1121.00,1121.00,1120.75,1120.75,0,39,39.00
09/15/2004,11:25,1121.00,1121.00,1121.00,1121.00,54,0,54.00
09/15/2004,11:27,1120.75,1120.75,1120.50,1120.50,0,42,42.00
09/15/2004,11:28,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/15/2004,11:29,1120.75,1120.75,1120.75,1120.75,0,8,8.00
09/15/2004,11:30,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/15/2004,11:31,1121.00,1121.00,1120.75,1120.75,8,15,23.00
09/15/2004,11:32,1120.75,1120.75,1120.75,1120.75,0,29,29.00
09/15/2004,11:33,1120.50,1120.75,1120.50,1120.75,6,2,8.00
09/15/2004,11:34,1120.75,1120.75,1120.50,1120.75,7,3,10.00
09/15/2004,11:35,1121.00,1121.00,1121.00,1121.00,3,0,3.00
09/15/2004,11:36,1121.00,1121.00,1120.75,1121.00,6,9,15.00
09/15/2004,11:37,1120.75,1120.75,1120.50,1120.50,0,72,72.00
09/15/2004,11:38,1120.75,1120.75,1120.75,1120.75,21,0,21.00
09/15/2004,11:39,1120.50,1120.75,1120.50,1120.75,4,6,10.00
09/15/2004,11:40,1120.50,1120.50,1120.50,1120.50,0,2,2.00
09/15/2004,11:41,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/15/2004,11:42,1120.50,1120.75,1120.50,1120.75,13,5,18.00
09/15/2004,11:43,1121.00,1121.00,1121.00,1121.00,71,0,71.00
09/15/2004,11:44,1120.75,1120.75,1120.00,1120.00,0,141,141.00
09/15/2004,11:46,1120.00,1120.25,1120.00,1120.00,1,22,23.00
09/15/2004,11:47,1119.75,1120.00,1119.75,1120.00,65,15,80.00
09/15/2004,11:48,1120.00,1120.00,1119.50,1119.75,168,23,191.00
09/15/2004,11:49,1120.00,1121.00,1119.50,1121.00,178,56,234.00
09/15/2004,11:50,1120.75,1121.00,1120.75,1121.00,3,103,106.00
09/15/2004,11:51,1121.00,1121.25,1121.00,1121.00,8,9,17.00
09/15/2004,11:52,1120.75,1120.75,1120.50,1120.75,4,52,56.00
09/15/2004,11:53,1121.00,1121.00,1121.00,1121.00,7,0,7.00
09/15/2004,11:54,1120.75,1121.00,1120.75,1121.00,3,4,7.00
09/15/2004,11:55,1120.75,1120.75,1120.50,1120.50,0,25,25.00
09/15/2004,11:56,1121.00,1121.00,1121.00,1121.00,9,0,9.00
09/15/2004,11:58,1121.00,1121.00,1121.00,1121.00,7,0,7.00
09/15/2004,11:59,1121.00,1121.00,1121.00,1121.00,3,0,3.00
09/15/2004,12:00,1120.75,1120.75,1120.75,1120.75,0,3,3.00
09/15/2004,12:01,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/15/2004,12:02,1120.75,1120.75,1120.75,1120.75,0,1,1.00
09/15/2004,12:03,1120.75,1120.75,1120.75,1120.75,0,2,2.00
09/15/2004,12:04,1120.50,1120.75,1120.50,1120.75,1,1,2.00
09/15/2004,12:05,1120.75,1120.75,1120.75,1120.75,2,0,2.00
09/15/2004,12:07,1120.75,1121.00,1120.75,1121.00,45,0,45.00
09/15/2004,12:08,1121.00,1121.00,1120.75,1121.00,8,1,9.00
09/15/2004,12:11,1121.00,1121.00,1120.75,1120.75,3,3,6.00
09/15/2004,12:12,1120.75,1120.75,1120.75,1120.75,0,5,5.00
09/15/2004,12:13,1120.50,1120.50,1120.50,1120.50,0,9,9.00
09/15/2004,12:14,1120.75,1121.25,1120.75,1120.75,20,11,31.00
09/15/2004,12:15,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/15/2004,12:16,1121.00,1121.00,1121.00,1121.00,5,0,5.00
09/15/2004,12:17,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/15/2004,12:18,1120.75,1121.00,1120.75,1120.75,2,208,210.00
09/15/2004,12:19,1120.75,1120.75,1120.25,1120.50,2,44,46.00
09/15/2004,12:21,1121.00,1121.00,1121.00,1121.00,23,0,23.00
09/15/2004,12:22,1121.00,1121.00,1121.00,1121.00,79,0,79.00
09/15/2004,12:23,1121.00,1121.25,1121.00,1121.25,9,0,9.00
09/15/2004,12:24,1121.50,1121.50,1121.50,1121.50,24,0,24.00
09/15/2004,12:25,1121.00,1121.50,1121.00,1121.50,1,1,2.00
09/15/2004,12:26,1121.50,1121.50,1121.50,1121.50,20,0,20.00
09/15/2004,12:27,1121.25,1121.25,1121.00,1121.00,0,17,17.00
09/15/2004,12:28,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/15/2004,12:29,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/15/2004,12:31,1121.25,1121.50,1121.25,1121.25,8,1,9.00
09/15/2004,12:32,1121.25,1121.50,1121.25,1121.50,4,8,12.00
09/15/2004,12:33,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/15/2004,12:34,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/15/2004,12:35,1121.50,1121.50,1121.50,1121.50,75,0,75.00
09/15/2004,12:36,1121.50,1121.75,1121.50,1121.75,57,0,57.00
09/15/2004,12:37,1121.75,1121.75,1121.75,1121.75,34,0,34.00
09/15/2004,12:38,1121.75,1122.00,1121.50,1122.00,20,8,28.00
09/15/2004,12:39,1121.75,1122.00,1121.75,1122.00,10,3,13.00
09/15/2004,12:40,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/15/2004,12:41,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/15/2004,12:42,1122.00,1122.00,1121.75,1121.75,1,2,3.00
09/15/2004,12:43,1122.00,1122.00,1121.75,1121.75,1,1,2.00
09/15/2004,12:44,1121.75,1121.75,1121.50,1121.50,0,29,29.00
09/15/2004,12:45,1121.50,1121.50,1121.50,1121.50,0,2,2.00
09/15/2004,12:46,1121.50,1121.75,1121.50,1121.50,1,22,23.00
09/15/2004,12:47,1121.25,1121.25,1121.25,1121.25,0,13,13.00
09/15/2004,12:48,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/15/2004,12:49,1121.50,1121.50,1121.25,1121.50,24,1,25.00
09/15/2004,12:50,1121.50,1121.50,1121.50,1121.50,6,0,6.00
09/15/2004,12:51,1121.75,1121.75,1121.75,1121.75,3,0,3.00
09/15/2004,12:52,1122.00,1122.00,1122.00,1122.00,12,0,12.00
09/15/2004,12:53,1122.00,1122.00,1122.00,1122.00,3,0,3.00
09/15/2004,12:54,1122.00,1122.25,1122.00,1122.25,24,0,24.00
09/15/2004,12:55,1122.25,1122.25,1122.25,1122.25,57,0,57.00
09/15/2004,12:56,1122.25,1122.75,1122.25,1122.50,262,1,263.00
09/15/2004,12:57,1122.75,1123.00,1122.50,1122.75,24,23,47.00
09/15/2004,12:58,1122.75,1123.25,1122.75,1123.00,161,3,164.00
09/15/2004,12:59,1123.25,1123.25,1123.25,1123.25,13,0,13.00
09/15/2004,13:00,1123.00,1123.50,1123.00,1123.50,19,20,39.00
09/15/2004,13:01,1123.50,1123.50,1123.00,1123.00,1,31,32.00
09/15/2004,13:02,1123.25,1123.50,1123.25,1123.25,5,4,9.00
09/15/2004,13:03,1123.00,1123.50,1123.00,1123.50,8,1,9.00
09/15/2004,13:04,1123.75,1123.75,1123.50,1123.75,18,3,21.00
09/15/2004,13:05,1123.75,1123.75,1123.50,1123.50,3,27,30.00
09/15/2004,13:06,1123.25,1123.25,1123.00,1123.25,4,13,17.00
09/15/2004,13:07,1123.25,1123.50,1123.00,1123.50,8,1,9.00
09/15/2004,13:08,1123.50,1123.50,1123.25,1123.25,1,2,3.00
09/15/2004,13:09,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/15/2004,13:10,1123.00,1123.25,1123.00,1123.00,1,2,3.00
09/15/2004,13:11,1123.00,1123.00,1123.00,1123.00,0,8,8.00
09/15/2004,13:12,1123.25,1123.25,1122.50,1122.50,8,14,22.00
09/15/2004,13:13,1122.50,1122.75,1122.50,1122.50,1,4,5.00
09/15/2004,13:14,1122.75,1122.75,1122.75,1122.75,21,0,21.00
09/15/2004,13:15,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/15/2004,13:16,1123.00,1123.25,1123.00,1123.00,13,3,16.00
09/15/2004,13:17,1123.00,1123.00,1122.50,1122.50,0,17,17.00
09/15/2004,13:18,1123.00,1123.00,1123.00,1123.00,3,0,3.00
09/15/2004,13:20,1123.00,1123.25,1123.00,1123.25,15,0,15.00
09/15/2004,13:21,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/15/2004,13:22,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/15/2004,13:23,1122.75,1122.75,1122.75,1122.75,0,6,6.00
09/15/2004,13:26,1122.75,1123.00,1122.75,1123.00,1,1,2.00
09/15/2004,13:27,1123.00,1123.00,1123.00,1123.00,6,0,6.00
09/15/2004,13:28,1122.75,1123.00,1122.75,1123.00,1,1,2.00
09/15/2004,13:29,1123.00,1123.00,1122.75,1122.75,1,2,3.00
09/15/2004,13:30,1122.50,1122.75,1122.50,1122.75,3,6,9.00
09/15/2004,13:31,1122.75,1123.00,1122.75,1123.00,3,0,3.00
09/15/2004,13:32,1123.25,1123.75,1123.25,1123.75,174,21,195.00
09/15/2004,13:33,1123.50,1123.75,1123.50,1123.75,102,3,105.00
09/15/2004,13:34,1123.75,1123.75,1123.25,1123.25,2,19,21.00
09/15/2004,13:35,1123.50,1123.50,1123.25,1123.25,2,1,3.00
09/15/2004,13:36,1123.50,1123.50,1123.50,1123.50,14,0,14.00
09/15/2004,13:37,1123.50,1124.00,1123.50,1124.00,61,0,61.00
09/15/2004,13:38,1123.75,1123.75,1123.50,1123.75,1,5,6.00
09/15/2004,13:39,1123.75,1124.00,1123.75,1123.75,15,3,18.00
09/15/2004,13:40,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/15/2004,13:42,1123.75,1123.75,1123.50,1123.50,0,6,6.00
09/15/2004,13:43,1123.50,1123.50,1123.00,1123.00,1,36,37.00
09/15/2004,13:44,1123.00,1123.25,1122.75,1123.00,10,6,16.00
09/15/2004,13:45,1123.00,1123.25,1122.75,1123.25,8,1,9.00
09/15/2004,13:46,1123.25,1123.25,1123.25,1123.25,4,0,4.00
09/15/2004,13:47,1123.00,1123.25,1123.00,1123.25,1,9,10.00
09/15/2004,13:48,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/15/2004,13:50,1123.00,1123.00,1123.00,1123.00,0,70,70.00
09/15/2004,13:51,1123.00,1123.00,1122.25,1122.50,4,82,86.00
09/15/2004,13:52,1122.50,1123.00,1122.50,1123.00,8,0,8.00
09/15/2004,13:53,1123.00,1123.00,1122.75,1122.75,105,11,116.00
09/15/2004,13:54,1122.75,1122.75,1122.50,1122.50,0,98,98.00
09/15/2004,13:55,1122.50,1122.75,1122.50,1122.75,8,42,50.00
09/15/2004,13:56,1122.75,1122.75,1122.25,1122.50,17,15,32.00
09/15/2004,13:57,1122.50,1122.75,1122.50,1122.50,2,15,17.00
09/15/2004,13:58,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/15/2004,13:59,1123.00,1123.00,1122.50,1122.50,2,1,3.00
09/15/2004,14:00,1122.50,1122.50,1122.50,1122.50,0,10,10.00
09/15/2004,14:02,1122.75,1122.75,1122.75,1122.75,8,0,8.00
09/15/2004,14:03,1123.00,1123.25,1123.00,1123.25,17,0,17.00
09/15/2004,14:04,1123.25,1123.25,1123.00,1123.00,1,2,3.00
09/15/2004,14:05,1123.00,1123.00,1122.00,1122.00,0,51,51.00
09/15/2004,14:06,1122.25,1122.25,1122.00,1122.25,5,1,6.00
09/15/2004,14:07,1122.25,1122.75,1122.25,1122.75,8,0,8.00
09/15/2004,14:08,1122.50,1122.50,1121.75,1122.00,1,120,121.00
09/15/2004,14:09,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/15/2004,14:11,1122.00,1122.00,1122.00,1122.00,13,0,13.00
09/15/2004,14:13,1122.25,1122.25,1122.00,1122.25,8,1,9.00
09/15/2004,14:14,1122.00,1122.00,1122.00,1122.00,0,8,8.00
09/15/2004,14:15,1121.75,1121.75,1121.00,1121.25,23,47,70.00
09/15/2004,14:16,1121.75,1121.75,1121.25,1121.25,17,21,38.00
09/15/2004,14:17,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/15/2004,14:18,1121.50,1121.75,1121.50,1121.75,2,0,2.00
09/15/2004,14:19,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/15/2004,14:20,1122.00,1122.00,1121.75,1121.75,7,1,8.00
09/15/2004,14:21,1121.75,1122.00,1121.75,1122.00,40,6,46.00
09/15/2004,14:22,1121.75,1122.00,1121.75,1122.00,10,1,11.00
09/15/2004,14:23,1122.00,1122.25,1122.00,1122.00,11,20,31.00
09/15/2004,14:24,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/15/2004,14:25,1122.00,1122.25,1122.00,1122.00,2,10,12.00
09/15/2004,14:26,1122.25,1122.50,1122.25,1122.50,9,0,9.00
09/15/2004,14:27,1122.50,1122.75,1122.50,1122.75,13,0,13.00
09/15/2004,14:28,1122.50,1122.50,1122.50,1122.50,0,49,49.00
09/15/2004,14:29,1122.50,1122.50,1122.25,1122.25,0,6,6.00
09/15/2004,14:31,1122.00,1122.25,1122.00,1122.00,2,7,9.00
09/15/2004,14:34,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/15/2004,14:35,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/15/2004,14:36,1121.75,1121.75,1121.50,1121.50,8,34,42.00
09/15/2004,14:37,1121.50,1121.50,1121.25,1121.50,10,12,22.00
09/15/2004,14:38,1121.50,1121.50,1121.50,1121.50,5,0,5.00
09/15/2004,14:39,1121.50,1121.50,1120.75,1121.00,29,59,88.00
09/15/2004,14:40,1120.75,1121.00,1120.75,1121.00,4,10,14.00
09/15/2004,14:41,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/15/2004,14:42,1120.75,1120.75,1120.00,1120.00,0,52,52.00
09/15/2004,14:43,1120.00,1120.25,1120.00,1120.00,20,73,93.00
09/15/2004,14:44,1120.00,1120.50,1120.00,1120.50,27,5,32.00
09/15/2004,14:45,1120.50,1120.50,1120.25,1120.25,7,14,21.00
09/15/2004,14:46,1120.00,1120.00,1119.75,1120.00,10,38,48.00
09/15/2004,14:47,1120.25,1120.25,1119.75,1119.75,8,19,27.00
09/15/2004,14:48,1119.75,1120.25,1119.75,1120.25,12,1,13.00
09/15/2004,14:49,1120.25,1120.50,1120.25,1120.50,23,0,23.00
09/15/2004,14:50,1120.50,1120.50,1120.50,1120.50,9,0,9.00
09/15/2004,14:51,1120.50,1120.50,1120.50,1120.50,8,0,8.00
09/15/2004,14:52,1120.75,1121.00,1120.50,1120.75,13,10,23.00
09/15/2004,14:53,1121.00,1121.00,1120.75,1121.00,3,31,34.00
09/15/2004,14:54,1120.75,1120.75,1120.50,1120.50,0,8,8.00
09/15/2004,14:55,1120.25,1120.50,1120.00,1120.00,2,23,25.00
09/15/2004,14:56,1119.75,1120.25,1119.75,1120.25,29,7,36.00
09/15/2004,14:57,1120.25,1120.25,1120.00,1120.00,1,12,13.00
09/15/2004,14:58,1120.25,1120.25,1120.25,1120.25,58,0,58.00
09/15/2004,14:59,1120.50,1120.50,1120.25,1120.25,28,15,43.00
09/15/2004,15:00,1120.25,1120.25,1119.75,1119.75,7,40,47.00
09/15/2004,15:01,1119.75,1120.50,1119.75,1120.50,138,412,550.00
09/15/2004,15:02,1120.25,1120.25,1120.25,1120.25,0,7,7.00
09/15/2004,15:03,1120.25,1120.75,1120.00,1120.75,215,7,222.00
09/15/2004,15:04,1120.50,1120.75,1120.50,1120.75,25,52,77.00
09/15/2004,15:05,1120.75,1120.75,1120.50,1120.50,2,14,16.00
09/15/2004,15:06,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/15/2004,15:07,1120.50,1120.50,1120.50,1120.50,0,49,49.00
09/15/2004,15:08,1120.50,1120.50,1120.50,1120.50,0,112,112.00
09/15/2004,15:09,1120.50,1120.75,1120.50,1120.75,10,1,11.00
09/15/2004,15:10,1120.75,1121.00,1120.75,1121.00,8,0,8.00
09/15/2004,15:11,1121.00,1121.00,1120.75,1121.00,64,1,65.00
09/15/2004,15:12,1121.00,1121.00,1120.75,1120.75,16,6,22.00
09/15/2004,15:13,1120.75,1120.75,1120.50,1120.50,0,98,98.00
09/15/2004,15:14,1120.25,1120.50,1120.25,1120.50,30,23,53.00
09/15/2004,15:15,1120.50,1120.75,1120.00,1120.50,16,37,53.00
09/15/2004,15:33,1120.75,1120.75,1120.75,1120.75,10,0,10.00
09/15/2004,15:34,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/15/2004,15:38,1121.00,1121.00,1121.00,1121.00,4,0,4.00
09/15/2004,15:41,1121.75,1121.75,1121.75,1121.75,6,0,6.00
09/15/2004,15:42,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/15/2004,15:44,1122.00,1122.25,1122.00,1122.25,78,0,78.00
09/15/2004,15:45,1122.00,1122.00,1122.00,1122.00,0,25,25.00
09/15/2004,15:48,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/15/2004,15:50,1122.00,1122.00,1122.00,1122.00,3,0,3.00
09/15/2004,15:51,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/15/2004,15:52,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/15/2004,15:53,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/15/2004,15:56,1122.00,1122.25,1122.00,1122.25,5,0,5.00
09/15/2004,17:07,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/15/2004,17:48,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/15/2004,17:50,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/15/2004,17:55,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/15/2004,18:11,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/15/2004,18:13,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/15/2004,18:16,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/15/2004,18:51,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/15/2004,18:58,1121.00,1121.00,1121.00,1121.00,1,0,1.00
09/15/2004,19:06,1121.25,1121.25,1121.25,1121.25,2,0,2.00
09/15/2004,19:08,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/15/2004,19:17,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/15/2004,19:20,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/15/2004,19:22,1121.00,1121.00,1121.00,1121.00,0,5,5.00
09/15/2004,19:29,1121.00,1121.00,1121.00,1121.00,0,5,5.00
09/15/2004,19:44,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/15/2004,20:03,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/15/2004,20:05,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/15/2004,20:49,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/15/2004,20:50,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/15/2004,20:54,1121.00,1121.00,1121.00,1121.00,0,1,1.00
09/15/2004,22:53,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/15/2004,23:09,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/15/2004,23:19,1121.25,1121.25,1121.25,1121.25,0,5,5.00
09/15/2004,23:57,1121.50,1121.50,1121.50,1121.50,15,0,15.00
09/16/2004,00:14,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/16/2004,01:24,1121.75,1121.75,1121.75,1121.75,4,0,4.00
09/16/2004,01:25,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/16/2004,02:01,1122.00,1122.00,1122.00,1122.00,8,0,8.00
09/16/2004,02:02,1121.75,1121.75,1121.75,1121.75,0,3,3.00
09/16/2004,02:05,1121.75,1121.75,1121.75,1121.75,0,3,3.00
09/16/2004,02:06,1122.00,1122.00,1122.00,1122.00,4,0,4.00
09/16/2004,02:07,1122.00,1122.50,1122.00,1122.50,23,0,23.00
09/16/2004,02:09,1122.50,1122.50,1122.50,1122.50,8,0,8.00
09/16/2004,02:13,1122.50,1122.50,1122.25,1122.25,4,6,10.00
09/16/2004,02:14,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/16/2004,02:16,1122.25,1122.25,1122.25,1122.25,3,0,3.00
09/16/2004,02:17,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/16/2004,02:18,1122.50,1122.50,1122.50,1122.50,3,0,3.00
09/16/2004,02:20,1122.50,1122.50,1122.50,1122.50,7,0,7.00
09/16/2004,02:21,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/16/2004,02:28,1122.75,1123.00,1122.75,1123.00,6,0,6.00
09/16/2004,02:31,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/16/2004,02:32,1122.50,1122.50,1122.50,1122.50,0,5,5.00
09/16/2004,02:34,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/16/2004,02:36,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/16/2004,02:39,1122.75,1122.75,1122.50,1122.50,3,4,7.00
09/16/2004,02:40,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/16/2004,02:41,1122.50,1122.75,1122.50,1122.75,2,2,4.00
09/16/2004,02:43,1122.50,1122.50,1122.50,1122.50,0,56,56.00
09/16/2004,02:44,1122.50,1122.50,1122.50,1122.50,0,20,20.00
09/16/2004,02:45,1122.50,1122.50,1122.50,1122.50,0,20,20.00
09/16/2004,02:46,1122.50,1122.50,1122.50,1122.50,0,4,4.00
09/16/2004,02:49,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/16/2004,02:50,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/16/2004,02:52,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/16/2004,02:55,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/16/2004,02:58,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/16/2004,03:03,1122.75,1122.75,1122.75,1122.75,6,0,6.00
09/16/2004,03:08,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/16/2004,03:10,1123.00,1123.00,1123.00,1123.00,3,0,3.00
09/16/2004,03:13,1123.25,1123.75,1123.25,1123.75,10,0,10.00
09/16/2004,03:19,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/16/2004,03:22,1123.50,1123.50,1123.50,1123.50,0,5,5.00
09/16/2004,03:23,1123.50,1123.50,1123.50,1123.50,0,3,3.00
09/16/2004,03:32,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/16/2004,03:34,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/16/2004,03:44,1123.25,1123.25,1123.00,1123.00,0,7,7.00
09/16/2004,03:56,1123.00,1123.00,1123.00,1123.00,0,2,2.00
09/16/2004,04:01,1123.00,1123.00,1123.00,1123.00,0,4,4.00
09/16/2004,04:07,1122.75,1122.75,1122.75,1122.75,0,8,8.00
09/16/2004,04:42,1123.00,1123.00,1123.00,1123.00,2,0,2.00
09/16/2004,04:45,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/16/2004,04:50,1122.75,1122.75,1122.75,1122.75,0,3,3.00
09/16/2004,04:55,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/16/2004,04:58,1122.75,1122.75,1122.75,1122.75,0,12,12.00
09/16/2004,05:00,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/16/2004,05:05,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/16/2004,05:08,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/16/2004,05:13,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/16/2004,05:14,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/16/2004,05:18,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/16/2004,05:20,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/16/2004,05:26,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/16/2004,05:31,1122.75,1122.75,1122.75,1122.75,0,7,7.00
09/16/2004,05:32,1123.00,1123.00,1122.75,1122.75,3,3,6.00
09/16/2004,05:33,1122.75,1122.75,1122.75,1122.75,0,1,1.00
09/16/2004,05:49,1122.50,1122.50,1122.50,1122.50,0,2,2.00
09/16/2004,06:01,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/16/2004,06:04,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/16/2004,06:14,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/16/2004,06:16,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/16/2004,06:24,1122.50,1122.50,1122.50,1122.50,0,3,3.00
09/16/2004,06:27,1122.50,1122.75,1122.50,1122.75,1,1,2.00
09/16/2004,06:31,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/16/2004,06:32,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/16/2004,06:33,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/16/2004,06:37,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/16/2004,06:39,1122.00,1122.00,1122.00,1122.00,0,25,25.00
09/16/2004,06:43,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/16/2004,06:44,1121.50,1121.50,1121.50,1121.50,0,10,10.00
09/16/2004,06:50,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/16/2004,06:51,1121.25,1121.25,1121.25,1121.25,0,2,2.00
09/16/2004,06:52,1121.25,1121.25,1121.00,1121.00,0,10,10.00
09/16/2004,06:56,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/16/2004,06:57,1121.00,1121.00,1121.00,1121.00,0,3,3.00
09/16/2004,06:58,1121.00,1121.00,1121.00,1121.00,0,7,7.00
09/16/2004,07:00,1120.75,1120.75,1120.75,1120.75,0,11,11.00
09/16/2004,07:01,1120.75,1120.75,1120.50,1120.50,0,20,20.00
09/16/2004,07:02,1120.50,1120.50,1120.50,1120.50,0,1,1.00
09/16/2004,07:03,1120.75,1120.75,1120.75,1120.75,5,0,5.00
09/16/2004,07:04,1121.00,1121.00,1121.00,1121.00,25,0,25.00
09/16/2004,07:05,1121.00,1121.00,1121.00,1121.00,5,0,5.00
09/16/2004,07:06,1121.00,1121.00,1120.75,1120.75,1,14,15.00
09/16/2004,07:07,1121.25,1121.25,1121.25,1121.25,1,0,1.00
09/16/2004,07:08,1120.50,1120.50,1120.50,1120.50,0,3,3.00
09/16/2004,07:15,1120.75,1120.75,1120.75,1120.75,1,0,1.00
09/16/2004,07:16,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/16/2004,07:19,1120.75,1120.75,1120.75,1120.75,0,26,26.00
09/16/2004,07:20,1121.00,1121.00,1121.00,1121.00,5,0,5.00
09/16/2004,07:23,1121.00,1121.00,1121.00,1121.00,2,0,2.00
09/16/2004,07:25,1121.00,1121.25,1121.00,1121.25,7,0,7.00
09/16/2004,07:26,1120.75,1121.25,1120.75,1121.25,6,1,7.00
09/16/2004,07:28,1121.50,1121.50,1121.25,1121.25,1,2,3.00
09/16/2004,07:29,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/16/2004,07:30,1121.00,1121.00,1120.75,1120.75,0,9,9.00
09/16/2004,07:31,1121.25,1121.50,1121.00,1121.00,46,1,47.00
09/16/2004,07:32,1121.50,1121.50,1121.25,1121.25,1,6,7.00
09/16/2004,07:34,1121.50,1121.50,1121.50,1121.50,3,0,3.00
09/16/2004,07:37,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/16/2004,07:41,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/16/2004,07:43,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/16/2004,07:44,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/16/2004,07:47,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/16/2004,07:50,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/16/2004,07:51,1121.25,1121.25,1121.00,1121.00,0,2,2.00
09/16/2004,07:52,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/16/2004,07:56,1121.00,1121.00,1121.00,1121.00,0,2,2.00
09/16/2004,07:57,1121.25,1121.25,1121.25,1121.25,30,0,30.00
09/16/2004,07:58,1121.25,1121.50,1121.25,1121.50,12,0,12.00
09/16/2004,08:00,1121.50,1121.50,1121.50,1121.50,50,0,50.00
09/16/2004,08:01,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/16/2004,08:03,1121.50,1121.50,1121.50,1121.50,100,0,100.00
09/16/2004,08:04,1121.25,1121.25,1121.25,1121.25,0,100,100.00
09/16/2004,08:05,1121.25,1121.25,1121.25,1121.25,0,15,15.00
09/16/2004,08:06,1121.25,1121.25,1121.25,1121.25,0,25,25.00
09/16/2004,08:08,1121.50,1121.50,1121.50,1121.50,150,0,150.00
09/16/2004,08:09,1121.50,1121.50,1121.50,1121.50,8,0,8.00
09/16/2004,08:10,1121.50,1121.75,1121.50,1121.75,49,0,49.00
09/16/2004,08:11,1121.50,1121.50,1121.50,1121.50,0,4,4.00
09/16/2004,08:13,1121.50,1121.50,1121.50,1121.50,0,3,3.00
09/16/2004,08:15,1121.50,1121.50,1121.50,1121.50,0,5,5.00
09/16/2004,08:17,1121.50,1121.50,1121.50,1121.50,0,1,1.00
09/16/2004,08:18,1121.50,1121.50,1121.25,1121.25,0,72,72.00
09/16/2004,08:21,1121.25,1121.25,1121.00,1121.25,2,6,8.00
09/16/2004,08:22,1121.00,1121.25,1121.00,1121.25,2,2,4.00
09/16/2004,08:23,1121.00,1121.00,1121.00,1121.00,0,6,6.00
09/16/2004,08:25,1121.00,1121.00,1120.75,1120.75,0,7,7.00
09/16/2004,08:26,1121.25,1121.25,1121.00,1121.00,246,1,247.00
09/16/2004,08:27,1121.00,1121.00,1120.75,1120.75,0,13,13.00
09/16/2004,08:29,1120.75,1120.75,1120.75,1120.75,0,5,5.00
09/16/2004,08:30,1121.00,1121.00,1121.00,1121.00,5,0,5.00
09/16/2004,08:31,1121.50,1122.00,1121.50,1122.00,39,0,39.00
09/16/2004,08:32,1122.00,1122.25,1122.00,1122.25,15,1,16.00
09/16/2004,08:33,1122.00,1122.50,1122.00,1122.50,7,11,18.00
09/16/2004,08:34,1122.50,1122.75,1122.50,1122.75,10,0,10.00
09/16/2004,08:35,1122.50,1122.50,1122.25,1122.25,0,18,18.00
09/16/2004,08:36,1122.25,1122.50,1122.00,1122.00,1,35,36.00
09/16/2004,08:37,1122.25,1122.50,1122.25,1122.25,12,47,59.00
09/16/2004,08:38,1122.25,1122.50,1122.25,1122.50,3,55,58.00
09/16/2004,08:39,1122.75,1122.75,1122.50,1122.50,5,15,20.00
09/16/2004,08:40,1122.50,1122.50,1122.00,1122.00,0,15,15.00
09/16/2004,08:41,1122.25,1122.50,1122.25,1122.50,12,0,12.00
09/16/2004,08:42,1122.75,1123.25,1122.75,1123.00,66,3,69.00
09/16/2004,08:43,1123.00,1123.00,1123.00,1123.00,0,4,4.00
09/16/2004,08:44,1123.00,1123.00,1122.75,1122.75,0,11,11.00
09/16/2004,08:45,1122.75,1122.75,1122.50,1122.50,1,6,7.00
09/16/2004,08:46,1122.50,1123.25,1122.50,1122.75,42,23,65.00
09/16/2004,08:47,1122.75,1123.00,1122.75,1123.00,5,2,7.00
09/16/2004,08:48,1123.00,1123.00,1123.00,1123.00,102,0,102.00
09/16/2004,08:49,1123.00,1123.00,1123.00,1123.00,2,0,2.00
09/16/2004,08:50,1123.00,1123.00,1123.00,1123.00,3,0,3.00
09/16/2004,08:51,1123.00,1123.00,1123.00,1123.00,4,0,4.00
09/16/2004,08:52,1122.75,1123.00,1122.75,1122.75,2,36,38.00
09/16/2004,08:53,1122.75,1122.75,1122.50,1122.75,1,19,20.00
09/16/2004,08:54,1122.75,1123.00,1122.75,1123.00,41,2,43.00
09/16/2004,08:55,1122.75,1122.75,1122.75,1122.75,0,50,50.00
09/16/2004,08:56,1123.00,1123.00,1122.75,1123.00,29,2,31.00
09/16/2004,08:57,1122.75,1123.00,1122.75,1123.00,1,2,3.00
09/16/2004,08:58,1123.00,1123.25,1122.75,1123.25,30,5,35.00
09/16/2004,08:59,1123.25,1123.75,1123.25,1123.75,22,2,24.00
09/16/2004,09:00,1123.75,1123.75,1123.75,1123.75,51,0,51.00
09/16/2004,09:01,1123.75,1123.75,1123.75,1123.75,5,0,5.00
09/16/2004,09:02,1123.50,1123.75,1123.50,1123.50,7,33,40.00
09/16/2004,09:03,1123.50,1123.50,1123.00,1123.25,185,107,292.00
09/16/2004,09:04,1123.50,1123.75,1123.50,1123.50,8,1,9.00
09/16/2004,09:05,1124.00,1124.00,1123.75,1123.75,63,25,88.00
09/16/2004,09:06,1123.75,1123.75,1123.25,1123.50,1,9,10.00
09/16/2004,09:07,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/16/2004,09:08,1123.50,1124.25,1123.50,1124.00,24,3,27.00
09/16/2004,09:09,1124.00,1124.00,1123.50,1123.50,129,9,138.00
09/16/2004,09:10,1123.75,1123.75,1123.75,1123.75,8,0,8.00
09/16/2004,09:11,1124.25,1124.25,1123.75,1123.75,1,6,7.00
09/16/2004,09:12,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/16/2004,09:13,1124.25,1124.50,1124.25,1124.50,38,0,38.00
09/16/2004,09:14,1124.50,1125.00,1124.25,1125.00,37,3,40.00
09/16/2004,09:15,1124.75,1125.00,1124.75,1125.00,5,1,6.00
09/16/2004,09:16,1125.00,1125.00,1124.75,1124.75,15,6,21.00
09/16/2004,09:17,1124.50,1124.75,1124.50,1124.75,1,2,3.00
09/16/2004,09:18,1124.50,1124.50,1124.50,1124.50,0,4,4.00
09/16/2004,09:19,1124.75,1125.00,1124.75,1124.75,25,1,26.00
09/16/2004,09:20,1124.75,1125.00,1124.50,1124.50,6,6,12.00
09/16/2004,09:21,1124.50,1124.50,1124.50,1124.50,0,4,4.00
09/16/2004,09:22,1124.50,1125.00,1124.50,1125.00,1,1,2.00
09/16/2004,09:23,1124.75,1124.75,1124.00,1124.00,51,39,90.00
09/16/2004,09:24,1124.00,1124.25,1124.00,1124.25,5,2,7.00
09/16/2004,09:25,1124.50,1124.75,1124.50,1124.50,5,10,15.00
09/16/2004,09:26,1124.50,1124.75,1124.25,1124.25,2,6,8.00
09/16/2004,09:27,1124.75,1124.75,1124.50,1124.50,1,2,3.00
09/16/2004,09:28,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/16/2004,09:29,1124.50,1124.75,1124.50,1124.75,2,6,8.00
09/16/2004,09:30,1124.75,1124.75,1124.75,1124.75,12,0,12.00
09/16/2004,09:31,1124.75,1125.25,1124.75,1125.25,15,0,15.00
09/16/2004,09:32,1125.00,1125.00,1125.00,1125.00,0,8,8.00
09/16/2004,09:33,1125.00,1125.00,1125.00,1125.00,0,2,2.00
09/16/2004,09:34,1125.00,1125.00,1124.50,1125.00,2,3,5.00
09/16/2004,09:35,1124.50,1125.00,1124.50,1125.00,3,2,5.00
09/16/2004,09:36,1125.00,1125.00,1125.00,1125.00,352,0,352.00
09/16/2004,09:37,1125.25,1125.25,1124.75,1124.75,9,11,20.00
09/16/2004,09:39,1125.00,1125.75,1125.00,1125.75,20,0,20.00
09/16/2004,09:40,1125.50,1125.50,1125.50,1125.50,0,7,7.00
09/16/2004,09:41,1125.75,1126.25,1125.75,1126.00,67,29,96.00
09/16/2004,09:42,1126.00,1126.25,1125.75,1126.25,6,19,25.00
09/16/2004,09:43,1126.00,1126.00,1126.00,1126.00,0,27,27.00
09/16/2004,09:44,1125.50,1126.00,1125.50,1126.00,7,21,28.00
09/16/2004,09:45,1126.00,1126.00,1125.50,1125.50,2,4,6.00
09/16/2004,09:46,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/16/2004,09:47,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/16/2004,09:48,1125.50,1125.75,1125.25,1125.50,1,6,7.00
09/16/2004,09:49,1125.25,1125.50,1125.25,1125.50,3,2,5.00
09/16/2004,09:50,1125.50,1126.00,1125.50,1125.50,3,2,5.00
09/16/2004,09:51,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/16/2004,09:52,1125.75,1126.00,1125.75,1126.00,65,0,65.00
09/16/2004,09:53,1126.00,1126.00,1125.50,1125.50,1,1,2.00
09/16/2004,09:54,1125.50,1125.50,1125.25,1125.25,0,3,3.00
09/16/2004,09:55,1125.25,1125.25,1125.25,1125.25,0,2,2.00
09/16/2004,09:56,1125.50,1125.50,1125.25,1125.50,6,1,7.00
09/16/2004,09:57,1125.50,1125.50,1125.25,1125.25,6,7,13.00
09/16/2004,09:58,1125.25,1125.25,1125.00,1125.00,0,3,3.00
09/16/2004,09:59,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/16/2004,10:00,1125.00,1125.25,1125.00,1125.00,1,17,18.00
09/16/2004,10:01,1125.00,1125.25,1124.75,1125.00,6,6,12.00
09/16/2004,10:02,1125.00,1125.25,1125.00,1125.00,11,1,12.00
09/16/2004,10:03,1125.00,1125.00,1125.00,1125.00,0,3,3.00
09/16/2004,10:06,1125.00,1125.00,1125.00,1125.00,0,4,4.00
09/16/2004,10:07,1124.75,1124.75,1124.75,1124.75,0,3,3.00
09/16/2004,10:08,1125.25,1125.25,1124.75,1124.75,6,3,9.00
09/16/2004,10:09,1124.75,1125.25,1124.75,1125.00,1,2,3.00
09/16/2004,10:10,1125.25,1125.25,1125.00,1125.00,2,1,3.00
09/16/2004,10:11,1125.25,1125.25,1125.25,1125.25,2,0,2.00
09/16/2004,10:12,1125.50,1125.50,1125.50,1125.50,13,0,13.00
09/16/2004,10:13,1125.50,1125.50,1125.25,1125.25,4,1,5.00
09/16/2004,10:14,1125.25,1125.25,1125.00,1125.00,0,5,5.00
09/16/2004,10:15,1125.00,1125.00,1125.00,1125.00,0,2,2.00
09/16/2004,10:16,1125.00,1125.00,1125.00,1125.00,0,3,3.00
09/16/2004,10:17,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/16/2004,10:18,1125.00,1125.00,1125.00,1125.00,0,44,44.00
09/16/2004,10:19,1125.00,1125.00,1125.00,1125.00,0,14,14.00
09/16/2004,10:20,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/16/2004,10:21,1124.75,1124.75,1124.75,1124.75,0,5,5.00
09/16/2004,10:22,1125.00,1125.25,1125.00,1125.25,206,0,206.00
09/16/2004,10:24,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/16/2004,10:27,1125.25,1125.25,1125.25,1125.25,34,0,34.00
09/16/2004,10:30,1125.25,1125.25,1125.25,1125.25,25,0,25.00
09/16/2004,10:31,1125.25,1125.25,1125.25,1125.25,2,0,2.00
09/16/2004,10:32,1125.25,1125.25,1125.00,1125.00,12,1,13.00
09/16/2004,10:33,1125.00,1125.00,1125.00,1125.00,0,5,5.00
09/16/2004,10:34,1125.25,1125.25,1125.00,1125.00,50,11,61.00
09/16/2004,10:37,1125.00,1125.00,1124.75,1124.75,0,7,7.00
09/16/2004,10:38,1124.75,1125.00,1124.75,1124.75,3,19,22.00
09/16/2004,10:39,1124.75,1124.75,1124.75,1124.75,0,6,6.00
09/16/2004,10:40,1124.75,1124.75,1124.50,1124.50,0,27,27.00
09/16/2004,10:42,1124.50,1124.50,1124.50,1124.50,0,3,3.00
09/16/2004,10:43,1124.50,1124.50,1124.25,1124.25,0,25,25.00
09/16/2004,10:44,1124.50,1124.50,1124.50,1124.50,4,0,4.00
09/16/2004,10:46,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/16/2004,10:47,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/16/2004,10:48,1124.25,1124.25,1124.25,1124.25,0,8,8.00
09/16/2004,10:49,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/16/2004,10:51,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/16/2004,10:52,1124.25,1124.25,1124.25,1124.25,0,25,25.00
09/16/2004,10:53,1124.50,1124.50,1124.50,1124.50,4,0,4.00
09/16/2004,10:54,1124.50,1124.50,1124.50,1124.50,3,0,3.00
09/16/2004,10:56,1124.25,1124.25,1124.25,1124.25,0,3,3.00
09/16/2004,10:57,1124.00,1124.00,1124.00,1124.00,0,4,4.00
09/16/2004,10:58,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2004,10:59,1124.00,1124.00,1124.00,1124.00,0,5,5.00
09/16/2004,11:00,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,11:01,1124.00,1124.00,1123.50,1123.50,4,74,78.00
09/16/2004,11:02,1123.25,1123.25,1122.75,1123.00,11,16,27.00
09/16/2004,11:03,1123.25,1123.25,1123.00,1123.25,4,31,35.00
09/16/2004,11:04,1123.50,1124.00,1123.50,1123.75,7,1,8.00
09/16/2004,11:05,1123.50,1123.50,1122.75,1122.75,0,122,122.00
09/16/2004,11:06,1122.50,1122.75,1122.50,1122.75,7,2,9.00
09/16/2004,11:07,1122.75,1123.00,1122.75,1123.00,22,0,22.00
09/16/2004,11:08,1123.00,1123.25,1123.00,1123.25,4,0,4.00
09/16/2004,11:09,1123.25,1123.25,1123.25,1123.25,6,0,6.00
09/16/2004,11:10,1123.25,1123.25,1123.25,1123.25,5,0,5.00
09/16/2004,11:11,1123.25,1123.25,1123.25,1123.25,2,0,2.00
09/16/2004,11:12,1123.25,1123.25,1123.25,1123.25,23,0,23.00
09/16/2004,11:13,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/16/2004,11:14,1123.75,1123.75,1123.50,1123.75,11,5,16.00
09/16/2004,11:15,1123.75,1123.75,1123.25,1123.25,1,7,8.00
09/16/2004,11:16,1123.00,1123.50,1123.00,1123.25,2,13,15.00
09/16/2004,11:18,1123.00,1123.00,1123.00,1123.00,0,4,4.00
09/16/2004,11:19,1122.75,1122.75,1122.50,1122.75,1,8,9.00
09/16/2004,11:20,1123.25,1123.25,1123.25,1123.25,5,0,5.00
09/16/2004,11:22,1123.00,1123.25,1123.00,1123.25,2,7,9.00
09/16/2004,11:23,1123.25,1123.25,1123.25,1123.25,12,0,12.00
09/16/2004,11:24,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/16/2004,11:25,1123.25,1123.75,1123.25,1123.75,18,0,18.00
09/16/2004,11:27,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/16/2004,11:28,1123.75,1123.75,1123.50,1123.50,5,2,7.00
09/16/2004,11:29,1123.75,1123.75,1123.75,1123.75,15,0,15.00
09/16/2004,11:31,1123.75,1124.25,1123.75,1124.25,185,0,185.00
09/16/2004,11:32,1124.00,1124.25,1123.75,1124.25,47,19,66.00
09/16/2004,11:33,1124.25,1124.75,1124.25,1124.75,13,1,14.00
09/16/2004,11:34,1124.75,1124.75,1124.50,1124.50,1,3,4.00
09/16/2004,11:35,1125.00,1125.00,1125.00,1125.00,23,0,23.00
09/16/2004,11:36,1124.50,1124.75,1124.50,1124.75,4,1,5.00
09/16/2004,11:37,1124.50,1124.75,1124.50,1124.75,2,1,3.00
09/16/2004,11:38,1124.50,1124.50,1124.50,1124.50,0,10,10.00
09/16/2004,11:40,1124.50,1124.75,1124.50,1124.75,1,4,5.00
09/16/2004,11:41,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/16/2004,11:42,1124.25,1124.50,1124.25,1124.50,1,5,6.00
09/16/2004,11:43,1124.50,1124.50,1124.25,1124.50,6,2,8.00
09/16/2004,11:44,1124.50,1124.50,1124.50,1124.50,10,0,10.00
09/16/2004,11:45,1124.75,1124.75,1124.75,1124.75,2,0,2.00
09/16/2004,11:46,1124.75,1124.75,1124.75,1124.75,5,0,5.00
09/16/2004,11:47,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/16/2004,11:48,1124.75,1125.00,1124.75,1124.75,12,1,13.00
09/16/2004,11:49,1124.75,1124.75,1124.75,1124.75,0,3,3.00
09/16/2004,11:51,1124.75,1124.75,1124.75,1124.75,0,5,5.00
09/16/2004,11:53,1124.75,1124.75,1124.25,1124.25,0,57,57.00
09/16/2004,11:54,1124.25,1124.50,1124.25,1124.25,5,6,11.00
09/16/2004,11:55,1124.25,1124.25,1124.00,1124.00,0,3,3.00
09/16/2004,11:56,1124.50,1124.50,1124.50,1124.50,10,0,10.00
09/16/2004,11:57,1124.25,1124.50,1124.25,1124.50,46,5,51.00
09/16/2004,11:58,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/16/2004,11:59,1124.50,1124.50,1124.50,1124.50,6,0,6.00
09/16/2004,12:00,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/16/2004,12:04,1124.25,1124.25,1124.00,1124.00,0,7,7.00
09/16/2004,12:05,1124.25,1124.25,1124.25,1124.25,3,0,3.00
09/16/2004,12:06,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/16/2004,12:07,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2004,12:08,1124.00,1124.25,1124.00,1124.25,1,9,10.00
09/16/2004,12:09,1124.00,1124.00,1123.75,1123.75,0,3,3.00
09/16/2004,12:10,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,12:12,1124.00,1124.00,1124.00,1124.00,22,0,22.00
09/16/2004,12:19,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,12:20,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,12:22,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2004,12:23,1124.00,1124.25,1124.00,1124.00,2,2,4.00
09/16/2004,12:29,1124.25,1124.50,1124.25,1124.50,16,0,16.00
09/16/2004,12:30,1124.50,1124.50,1124.25,1124.25,4,1,5.00
09/16/2004,12:32,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/16/2004,12:35,1124.50,1124.50,1124.50,1124.50,15,0,15.00
09/16/2004,12:37,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,12:39,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2004,12:40,1124.50,1124.50,1124.50,1124.50,2,0,2.00
09/16/2004,12:41,1125.00,1125.00,1124.75,1124.75,2,3,5.00
09/16/2004,12:42,1124.75,1124.75,1124.50,1124.50,0,100,100.00
09/16/2004,12:43,1125.00,1125.00,1124.75,1124.75,1,7,8.00
09/16/2004,12:44,1124.25,1124.25,1124.25,1124.25,0,13,13.00
09/16/2004,12:45,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/16/2004,12:48,1124.50,1124.75,1124.50,1124.75,11,0,11.00
09/16/2004,12:49,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2004,12:51,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2004,12:52,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2004,12:54,1124.75,1124.75,1124.75,1124.75,5,0,5.00
09/16/2004,12:55,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/16/2004,12:56,1124.50,1124.75,1124.50,1124.75,2,2,4.00
09/16/2004,12:57,1124.75,1124.75,1124.75,1124.75,7,0,7.00
09/16/2004,12:58,1124.75,1124.75,1124.75,1124.75,10,0,10.00
09/16/2004,12:59,1124.75,1124.75,1124.50,1124.75,2,1,3.00
09/16/2004,13:00,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2004,13:01,1124.75,1124.75,1124.75,1124.75,2,0,2.00
09/16/2004,13:02,1124.50,1124.75,1124.50,1124.75,1,4,5.00
09/16/2004,13:03,1124.75,1125.75,1124.75,1125.75,124,0,124.00
09/16/2004,13:04,1125.50,1125.75,1125.50,1125.50,1,2,3.00
09/16/2004,13:05,1125.00,1125.50,1125.00,1125.50,2,1,3.00
09/16/2004,13:06,1125.25,1125.75,1125.25,1125.75,2,1,3.00
09/16/2004,13:08,1125.50,1125.50,1125.00,1125.00,0,7,7.00
09/16/2004,13:09,1125.25,1125.25,1125.25,1125.25,2,0,2.00
09/16/2004,13:10,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/16/2004,13:11,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/16/2004,13:14,1125.00,1125.00,1124.75,1124.75,0,9,9.00
09/16/2004,13:15,1124.00,1124.50,1124.00,1124.50,3,2,5.00
09/16/2004,13:16,1124.50,1124.50,1124.25,1124.25,1,2,3.00
09/16/2004,13:17,1124.50,1124.50,1124.50,1124.50,2,0,2.00
09/16/2004,13:18,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/16/2004,13:19,1124.25,1124.25,1124.25,1124.25,0,2,2.00
09/16/2004,13:21,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/16/2004,13:22,1124.75,1124.75,1124.75,1124.75,12,0,12.00
09/16/2004,13:23,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/16/2004,13:26,1125.00,1125.25,1125.00,1125.25,8,0,8.00
09/16/2004,13:27,1125.00,1125.00,1125.00,1125.00,0,9,9.00
09/16/2004,13:28,1125.00,1125.00,1124.75,1124.75,0,3,3.00
09/16/2004,13:29,1125.00,1125.50,1125.00,1125.50,18,0,18.00
09/16/2004,13:30,1125.50,1125.75,1125.25,1125.25,4,3,7.00
09/16/2004,13:32,1125.50,1125.50,1125.50,1125.50,4,0,4.00
09/16/2004,13:33,1125.50,1125.50,1125.25,1125.25,2,7,9.00
09/16/2004,13:34,1125.25,1125.25,1125.25,1125.25,0,17,17.00
09/16/2004,13:35,1125.25,1125.25,1125.25,1125.25,0,3,3.00
09/16/2004,13:36,1125.25,1125.25,1125.00,1125.25,1,36,37.00
09/16/2004,13:37,1125.25,1125.25,1125.00,1125.25,7,50,57.00
09/16/2004,13:39,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/16/2004,13:40,1124.75,1125.00,1124.50,1124.50,1,6,7.00
09/16/2004,13:41,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/16/2004,13:42,1124.50,1124.50,1124.50,1124.50,0,12,12.00
09/16/2004,13:43,1124.50,1124.75,1124.50,1124.75,1,1,2.00
09/16/2004,13:44,1124.75,1124.75,1124.50,1124.50,10,1,11.00
09/16/2004,13:45,1125.25,1125.25,1125.25,1125.25,96,0,96.00
09/16/2004,13:46,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/16/2004,13:47,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/16/2004,13:50,1125.00,1125.00,1125.00,1125.00,0,3,3.00
09/16/2004,13:52,1125.00,1125.00,1124.75,1124.75,0,4,4.00
09/16/2004,13:55,1124.75,1124.75,1124.50,1124.50,0,5,5.00
09/16/2004,13:56,1124.50,1124.50,1124.25,1124.50,2,202,204.00
09/16/2004,13:57,1124.75,1124.75,1124.50,1124.50,20,14,34.00
09/16/2004,13:58,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/16/2004,13:59,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/16/2004,14:00,1124.75,1124.75,1124.75,1124.75,2,0,2.00
09/16/2004,14:01,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/16/2004,14:02,1124.50,1124.50,1124.25,1124.25,0,3,3.00
09/16/2004,14:04,1124.25,1124.25,1124.25,1124.25,0,6,6.00
09/16/2004,14:06,1124.25,1124.25,1124.25,1124.25,0,7,7.00
09/16/2004,14:07,1124.00,1124.00,1123.25,1123.25,0,66,66.00
09/16/2004,14:08,1123.25,1123.50,1123.00,1123.25,3,4,7.00
09/16/2004,14:10,1123.50,1123.50,1123.25,1123.50,6,1,7.00
09/16/2004,14:11,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/16/2004,14:12,1123.50,1123.50,1123.25,1123.25,2,21,23.00
09/16/2004,14:13,1123.00,1123.00,1123.00,1123.00,0,2,2.00
09/16/2004,14:14,1123.25,1123.25,1123.25,1123.25,3,0,3.00
09/16/2004,14:16,1123.00,1123.00,1122.25,1122.50,5,8,13.00
09/16/2004,14:17,1122.25,1122.25,1122.00,1122.00,0,105,105.00
09/16/2004,14:18,1122.00,1122.25,1122.00,1122.25,16,7,23.00
09/16/2004,14:19,1122.25,1122.50,1122.00,1122.50,9,12,21.00
09/16/2004,14:20,1122.50,1122.50,1122.25,1122.50,21,1,22.00
09/16/2004,14:21,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/16/2004,14:22,1122.50,1122.75,1122.50,1122.50,1,38,39.00
09/16/2004,14:23,1122.50,1122.50,1122.00,1122.00,0,11,11.00
09/16/2004,14:26,1122.50,1122.50,1122.25,1122.50,8,1,9.00
09/16/2004,14:27,1122.50,1122.50,1122.25,1122.50,3,1,4.00
09/16/2004,14:29,1122.25,1122.25,1122.25,1122.25,0,4,4.00
09/16/2004,14:30,1122.50,1122.75,1122.50,1122.75,5,0,5.00
09/16/2004,14:31,1122.75,1123.25,1122.50,1123.25,15,2,17.00
09/16/2004,14:32,1123.25,1123.50,1123.00,1123.00,6,27,33.00
09/16/2004,14:33,1123.25,1123.25,1123.25,1123.25,10,0,10.00
09/16/2004,14:34,1123.25,1123.50,1123.25,1123.50,6,0,6.00
09/16/2004,14:35,1123.25,1123.50,1123.25,1123.25,5,3,8.00
09/16/2004,14:36,1123.50,1123.75,1123.50,1123.75,13,0,13.00
09/16/2004,14:37,1123.50,1123.75,1123.50,1123.75,2,1,3.00
09/16/2004,14:38,1124.00,1124.00,1124.00,1124.00,9,0,9.00
09/16/2004,14:39,1124.00,1124.00,1123.75,1123.75,1,5,6.00
09/16/2004,14:40,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/16/2004,14:41,1123.50,1123.75,1123.50,1123.50,2,16,18.00
09/16/2004,14:42,1123.50,1123.50,1123.50,1123.50,0,2,2.00
09/16/2004,14:43,1123.50,1123.50,1123.50,1123.50,0,11,11.00
09/16/2004,14:44,1123.50,1123.50,1123.50,1123.50,0,15,15.00
09/16/2004,14:45,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/16/2004,14:47,1124.00,1124.00,1123.50,1123.75,10,5,15.00
09/16/2004,14:48,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/16/2004,14:49,1123.75,1123.75,1123.50,1123.75,24,6,30.00
09/16/2004,14:50,1124.00,1124.00,1123.75,1123.75,2,4,6.00
09/16/2004,14:51,1123.75,1123.75,1123.75,1123.75,0,47,47.00
09/16/2004,14:52,1124.00,1124.00,1124.00,1124.00,8,0,8.00
09/16/2004,14:53,1124.25,1124.50,1124.25,1124.25,11,4,15.00
09/16/2004,14:54,1124.00,1124.00,1124.00,1124.00,0,8,8.00
09/16/2004,14:55,1124.25,1124.25,1123.75,1123.75,6,39,45.00
09/16/2004,14:56,1124.00,1124.00,1123.50,1123.50,54,1,55.00
09/16/2004,14:57,1124.00,1124.00,1123.75,1123.75,1,62,63.00
09/16/2004,14:58,1123.50,1123.50,1123.50,1123.50,0,8,8.00
09/16/2004,14:59,1123.50,1123.75,1123.50,1123.50,2,27,29.00
09/16/2004,15:00,1123.25,1123.50,1123.25,1123.50,1,2,3.00
09/16/2004,15:01,1123.25,1123.50,1123.25,1123.50,73,2,75.00
09/16/2004,15:02,1123.50,1124.25,1123.25,1124.25,403,101,504.00
09/16/2004,15:03,1124.25,1124.25,1123.75,1123.75,20,10,30.00
09/16/2004,15:04,1124.00,1124.00,1123.75,1124.00,6,1,7.00
09/16/2004,15:05,1123.75,1124.00,1123.75,1124.00,5,1,6.00
09/16/2004,15:06,1123.75,1123.75,1123.50,1123.50,0,20,20.00
09/16/2004,15:07,1123.75,1123.75,1123.50,1123.50,20,4,24.00
09/16/2004,15:08,1123.75,1124.00,1123.75,1124.00,32,0,32.00
09/16/2004,15:09,1124.25,1124.50,1124.25,1124.25,3,28,31.00
09/16/2004,15:10,1124.50,1124.50,1124.25,1124.25,2,56,58.00
09/16/2004,15:11,1124.25,1124.50,1124.00,1124.00,2,115,117.00
09/16/2004,15:12,1124.25,1124.50,1124.25,1124.25,49,4,53.00
09/16/2004,15:13,1124.25,1124.25,1124.25,1124.25,0,8,8.00
09/16/2004,15:14,1124.50,1124.50,1124.50,1124.50,44,0,44.00
09/16/2004,15:15,1124.50,1124.50,1124.25,1124.25,58,23,81.00
09/16/2004,15:16,1124.25,1124.25,1124.25,1124.25,0,5,5.00
09/16/2004,15:31,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,15:32,1123.50,1123.75,1123.50,1123.75,1,2,3.00
09/16/2004,15:33,1123.75,1123.75,1123.75,1123.75,5,0,5.00
09/16/2004,15:34,1123.75,1123.75,1123.50,1123.50,2,2,4.00
09/16/2004,15:35,1123.75,1123.75,1123.25,1123.25,1,5,6.00
09/16/2004,15:38,1123.50,1123.50,1123.50,1123.50,4,0,4.00
09/16/2004,15:41,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,17:01,1124.25,1124.25,1124.25,1124.25,5,0,5.00
09/16/2004,17:03,1124.25,1124.25,1124.00,1124.25,3,1,4.00
09/16/2004,17:04,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/16/2004,17:05,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,17:06,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,17:08,1124.00,1124.00,1124.00,1124.00,0,21,21.00
09/16/2004,17:09,1124.00,1124.00,1124.00,1124.00,0,6,6.00
09/16/2004,17:10,1124.00,1124.00,1124.00,1124.00,0,4,4.00
09/16/2004,17:12,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,17:13,1124.00,1124.00,1124.00,1124.00,0,3,3.00
09/16/2004,17:15,1124.00,1124.00,1124.00,1124.00,0,14,14.00
09/16/2004,17:18,1124.00,1124.00,1124.00,1124.00,0,6,6.00
09/16/2004,17:20,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,17:22,1124.00,1124.00,1124.00,1124.00,0,2,2.00
09/16/2004,17:23,1124.00,1124.00,1124.00,1124.00,0,16,16.00
09/16/2004,17:24,1123.75,1123.75,1123.75,1123.75,0,42,42.00
09/16/2004,17:25,1123.75,1123.75,1123.75,1123.75,0,45,45.00
09/16/2004,17:27,1123.75,1123.75,1123.75,1123.75,0,5,5.00
09/16/2004,17:28,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/16/2004,17:30,1124.00,1124.00,1124.00,1124.00,62,0,62.00
09/16/2004,17:31,1124.00,1124.00,1124.00,1124.00,3,0,3.00
09/16/2004,17:32,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,17:33,1123.75,1123.75,1123.75,1123.75,0,11,11.00
09/16/2004,17:34,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/16/2004,17:37,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,17:40,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,17:41,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2004,17:50,1124.25,1124.25,1124.25,1124.25,20,0,20.00
09/16/2004,17:53,1124.00,1124.00,1124.00,1124.00,0,2,2.00
09/16/2004,17:55,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,17:58,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,18:00,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/16/2004,18:01,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/16/2004,18:02,1124.00,1124.00,1124.00,1124.00,0,34,34.00
09/16/2004,18:06,1124.00,1124.00,1124.00,1124.00,0,5,5.00
09/16/2004,18:07,1123.75,1124.00,1123.75,1124.00,1,45,46.00
09/16/2004,18:13,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/16/2004,18:15,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,18:18,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/16/2004,18:23,1124.00,1124.00,1124.00,1124.00,3,0,3.00
09/16/2004,18:36,1123.75,1123.75,1123.75,1123.75,0,50,50.00
09/16/2004,18:41,1124.00,1124.00,1124.00,1124.00,10,0,10.00
09/16/2004,18:44,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/16/2004,18:46,1124.00,1124.00,1123.75,1123.75,1,1,2.00
09/16/2004,18:51,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/16/2004,18:52,1124.00,1124.00,1124.00,1124.00,6,0,6.00
09/16/2004,18:56,1123.75,1124.00,1123.75,1124.00,1,1,2.00
09/16/2004,19:01,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,19:03,1123.75,1123.75,1123.75,1123.75,0,30,30.00
09/16/2004,19:04,1123.75,1123.75,1123.75,1123.75,0,5,5.00
09/16/2004,19:12,1124.00,1124.00,1124.00,1124.00,6,0,6.00
09/16/2004,19:13,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,19:15,1123.75,1124.00,1123.75,1124.00,2,1,3.00
09/16/2004,19:19,1123.75,1124.00,1123.75,1124.00,10,8,18.00
09/16/2004,19:20,1124.00,1124.00,1124.00,1124.00,3,0,3.00
09/16/2004,19:21,1124.00,1124.00,1124.00,1124.00,10,0,10.00
09/16/2004,19:22,1123.75,1123.75,1123.75,1123.75,0,5,5.00
09/16/2004,19:23,1123.75,1123.75,1123.75,1123.75,0,5,5.00
09/16/2004,19:24,1124.00,1124.00,1124.00,1124.00,8,0,8.00
09/16/2004,19:25,1124.00,1124.00,1124.00,1124.00,10,0,10.00
09/16/2004,19:26,1124.00,1124.00,1124.00,1124.00,20,0,20.00
09/16/2004,19:28,1124.00,1124.00,1124.00,1124.00,13,0,13.00
09/16/2004,19:33,1123.75,1123.75,1123.75,1123.75,0,4,4.00
09/16/2004,19:34,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,19:48,1124.00,1124.00,1124.00,1124.00,4,0,4.00
09/16/2004,19:53,1124.00,1124.00,1124.00,1124.00,15,0,15.00
09/16/2004,19:55,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,19:56,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/16/2004,20:04,1124.00,1124.00,1124.00,1124.00,9,0,9.00
09/16/2004,20:05,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,20:06,1124.00,1124.00,1124.00,1124.00,10,0,10.00
09/16/2004,20:09,1124.00,1124.00,1124.00,1124.00,10,0,10.00
09/16/2004,20:12,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,20:16,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/16/2004,20:18,1124.00,1124.00,1123.75,1123.75,2,10,12.00
09/16/2004,20:29,1123.75,1123.75,1123.75,1123.75,0,10,10.00
09/16/2004,20:30,1124.00,1124.00,1124.00,1124.00,3,0,3.00
09/16/2004,20:39,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,20:42,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/16/2004,20:46,1123.75,1123.75,1123.75,1123.75,0,32,32.00
09/16/2004,20:55,1123.75,1123.75,1123.50,1123.50,0,5,5.00
09/16/2004,20:56,1123.50,1123.50,1123.50,1123.50,0,25,25.00
09/16/2004,20:58,1123.75,1123.75,1123.75,1123.75,5,0,5.00
09/16/2004,21:00,1123.50,1123.50,1123.50,1123.50,0,2,2.00
09/16/2004,21:03,1123.75,1123.75,1123.50,1123.50,1,4,5.00
09/16/2004,21:05,1123.50,1123.50,1123.25,1123.25,0,78,78.00
09/16/2004,21:06,1123.50,1123.50,1123.50,1123.50,7,0,7.00
09/16/2004,21:08,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/16/2004,21:09,1123.50,1123.75,1123.50,1123.75,4,0,4.00
09/16/2004,21:10,1123.50,1123.75,1123.50,1123.50,8,3,11.00
09/16/2004,21:14,1123.50,1123.50,1123.50,1123.50,0,9,9.00
09/16/2004,21:17,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/16/2004,21:19,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/16/2004,21:20,1123.50,1123.50,1123.50,1123.50,0,26,26.00
09/16/2004,21:24,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/16/2004,21:32,1123.50,1123.50,1123.50,1123.50,0,9,9.00
09/16/2004,21:35,1123.50,1123.50,1123.50,1123.50,0,6,6.00
09/16/2004,21:36,1123.50,1123.50,1123.50,1123.50,0,10,10.00
09/16/2004,21:38,1123.50,1123.50,1123.50,1123.50,0,3,3.00
09/16/2004,21:39,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/16/2004,21:44,1123.50,1123.50,1123.50,1123.50,7,0,7.00
09/16/2004,21:45,1123.50,1123.50,1123.50,1123.50,4,0,4.00
09/16/2004,21:48,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/16/2004,21:49,1123.25,1123.25,1123.25,1123.25,0,2,2.00
09/16/2004,21:52,1123.25,1123.25,1123.25,1123.25,0,3,3.00
09/16/2004,21:53,1123.25,1123.25,1123.25,1123.25,0,5,5.00
09/16/2004,21:55,1123.50,1123.50,1123.50,1123.50,9,0,9.00
09/16/2004,21:56,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/16/2004,21:58,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/16/2004,22:06,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/16/2004,22:07,1123.50,1123.50,1123.50,1123.50,10,0,10.00
09/16/2004,22:08,1123.50,1123.50,1123.25,1123.25,1,1,2.00
09/16/2004,22:15,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/16/2004,22:21,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/16/2004,22:22,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/16/2004,22:23,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/16/2004,22:24,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/16/2004,22:29,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/16/2004,22:31,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/16/2004,22:33,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/16/2004,22:35,1123.25,1123.25,1123.25,1123.25,0,112,112.00
09/16/2004,22:36,1123.25,1123.25,1123.25,1123.25,0,9,9.00
09/16/2004,22:37,1123.25,1123.25,1123.25,1123.25,0,6,6.00
09/16/2004,22:38,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/16/2004,22:40,1123.25,1123.25,1123.25,1123.25,0,1,1.00
09/16/2004,22:42,1123.25,1123.25,1123.25,1123.25,0,7,7.00
09/16/2004,22:44,1123.25,1123.25,1123.25,1123.25,0,4,4.00
09/16/2004,22:45,1123.25,1123.25,1123.25,1123.25,0,2,2.00
09/16/2004,22:50,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/16/2004,22:52,1123.00,1123.00,1123.00,1123.00,0,10,10.00
09/16/2004,23:02,1123.00,1123.00,1123.00,1123.00,0,10,10.00
09/16/2004,23:13,1123.25,1123.25,1123.25,1123.25,10,0,10.00
09/16/2004,23:14,1123.25,1123.25,1123.25,1123.25,10,0,10.00
09/16/2004,23:19,1123.25,1123.25,1123.25,1123.25,5,0,5.00
09/16/2004,23:20,1123.00,1123.25,1123.00,1123.25,1,1,2.00
09/16/2004,23:25,1123.00,1123.00,1123.00,1123.00,0,4,4.00
09/16/2004,23:27,1123.00,1123.00,1123.00,1123.00,0,11,11.00
09/16/2004,23:28,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/16/2004,23:32,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/16/2004,23:34,1123.00,1123.00,1123.00,1123.00,0,67,67.00
09/16/2004,23:35,1123.00,1123.00,1122.75,1123.00,3,136,139.00
09/16/2004,23:40,1123.00,1123.00,1123.00,1123.00,3,0,3.00
09/16/2004,23:41,1123.00,1123.00,1123.00,1123.00,9,0,9.00
09/16/2004,23:44,1123.00,1123.00,1123.00,1123.00,2,0,2.00
09/16/2004,23:47,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/16/2004,23:48,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/16/2004,23:49,1123.25,1123.25,1123.00,1123.00,5,2,7.00
09/17/2004,00:26,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/17/2004,00:37,1123.25,1123.25,1123.25,1123.25,3,0,3.00
09/17/2004,00:38,1123.25,1123.25,1123.25,1123.25,46,0,46.00
09/17/2004,00:43,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/17/2004,00:56,1123.25,1123.25,1123.25,1123.25,1,0,1.00
09/17/2004,00:57,1123.25,1123.25,1123.25,1123.25,2,0,2.00
09/17/2004,00:59,1123.50,1123.50,1123.50,1123.50,10,0,10.00
09/17/2004,01:00,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/17/2004,01:03,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/17/2004,01:04,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/17/2004,01:07,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/17/2004,01:17,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/17/2004,01:18,1123.50,1123.50,1123.50,1123.50,15,0,15.00
09/17/2004,01:19,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/17/2004,01:21,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/17/2004,01:29,1123.75,1123.75,1123.50,1123.50,4,1,5.00
09/17/2004,01:30,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/17/2004,01:31,1123.50,1123.75,1123.50,1123.75,1,5,6.00
09/17/2004,01:32,1123.50,1123.50,1123.50,1123.50,0,22,22.00
09/17/2004,01:33,1123.50,1123.50,1123.50,1123.50,0,50,50.00
09/17/2004,01:36,1123.50,1123.50,1123.50,1123.50,0,4,4.00
09/17/2004,01:41,1123.50,1123.50,1123.50,1123.50,0,10,10.00
09/17/2004,01:45,1123.50,1123.50,1123.50,1123.50,0,15,15.00
09/17/2004,01:46,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/17/2004,01:49,1123.50,1123.50,1123.50,1123.50,0,5,5.00
09/17/2004,01:54,1123.75,1123.75,1123.75,1123.75,50,0,50.00
09/17/2004,01:55,1123.75,1123.75,1123.75,1123.75,5,0,5.00
09/17/2004,01:56,1123.75,1123.75,1123.75,1123.75,8,0,8.00
09/17/2004,02:00,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/17/2004,02:01,1123.75,1123.75,1123.75,1123.75,4,0,4.00
09/17/2004,02:02,1123.50,1123.75,1123.50,1123.75,77,1,78.00
09/17/2004,02:03,1123.75,1123.75,1123.75,1123.75,54,0,54.00
09/17/2004,02:04,1123.75,1123.75,1123.75,1123.75,2,0,2.00
09/17/2004,02:05,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/17/2004,02:06,1123.75,1123.75,1123.50,1123.50,1,2,3.00
09/17/2004,02:07,1123.50,1123.50,1123.50,1123.50,0,45,45.00
09/17/2004,02:08,1123.50,1123.50,1123.50,1123.50,0,5,5.00
09/17/2004,02:09,1123.50,1123.50,1123.50,1123.50,0,13,13.00
09/17/2004,02:10,1123.50,1123.50,1123.50,1123.50,0,34,34.00
09/17/2004,02:12,1123.75,1123.75,1123.75,1123.75,18,0,18.00
09/17/2004,02:13,1123.75,1124.00,1123.75,1123.75,3,11,14.00
09/17/2004,02:14,1123.50,1123.50,1123.50,1123.50,0,154,154.00
09/17/2004,02:15,1123.50,1123.50,1123.50,1123.50,0,24,24.00
09/17/2004,02:17,1123.50,1123.50,1123.50,1123.50,0,10,10.00
09/17/2004,02:18,1123.50,1123.50,1123.50,1123.50,0,10,10.00
09/17/2004,02:19,1123.50,1123.50,1123.50,1123.50,0,67,67.00
09/17/2004,02:22,1123.75,1123.75,1123.75,1123.75,11,0,11.00
09/17/2004,02:23,1123.75,1123.75,1123.50,1123.75,7,1,8.00
09/17/2004,02:25,1123.75,1123.75,1123.75,1123.75,92,0,92.00
09/17/2004,02:26,1123.75,1123.75,1123.75,1123.75,46,0,46.00
09/17/2004,02:27,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/17/2004,02:28,1123.75,1123.75,1123.50,1123.75,2,10,12.00
09/17/2004,02:29,1123.50,1123.50,1123.50,1123.50,0,81,81.00
09/17/2004,02:30,1123.50,1123.75,1123.50,1123.75,1,1,2.00
09/17/2004,02:31,1123.50,1123.50,1123.50,1123.50,0,27,27.00
09/17/2004,02:34,1123.75,1123.75,1123.75,1123.75,4,0,4.00
09/17/2004,02:37,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/17/2004,02:38,1123.50,1123.75,1123.50,1123.50,4,4,8.00
09/17/2004,02:39,1123.50,1123.50,1123.50,1123.50,0,39,39.00
09/17/2004,02:40,1123.50,1123.50,1123.50,1123.50,0,5,5.00
09/17/2004,02:41,1123.50,1123.50,1123.50,1123.50,0,10,10.00
09/17/2004,02:42,1123.50,1123.50,1123.50,1123.50,0,20,20.00
09/17/2004,02:43,1123.75,1123.75,1123.50,1123.50,5,34,39.00
09/17/2004,02:44,1123.50,1123.50,1123.50,1123.50,0,17,17.00
09/17/2004,02:45,1123.50,1123.75,1123.50,1123.50,5,14,19.00
09/17/2004,02:48,1123.50,1123.50,1123.50,1123.50,0,10,10.00
09/17/2004,02:49,1123.50,1123.50,1123.50,1123.50,0,11,11.00
09/17/2004,02:50,1123.50,1123.75,1123.50,1123.75,1,70,71.00
09/17/2004,02:51,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/17/2004,02:52,1123.50,1123.50,1123.50,1123.50,0,3,3.00
09/17/2004,02:55,1123.75,1123.75,1123.75,1123.75,2,0,2.00
09/17/2004,02:56,1123.75,1123.75,1123.75,1123.75,49,0,49.00
09/17/2004,02:58,1123.75,1123.75,1123.75,1123.75,21,0,21.00
09/17/2004,02:59,1123.75,1124.00,1123.75,1124.00,6,0,6.00
09/17/2004,03:00,1124.00,1124.00,1124.00,1124.00,50,0,50.00
09/17/2004,03:01,1123.75,1123.75,1123.75,1123.75,0,6,6.00
09/17/2004,03:02,1123.75,1123.75,1123.75,1123.75,0,15,15.00
09/17/2004,03:03,1123.75,1123.75,1123.75,1123.75,0,110,110.00
09/17/2004,03:04,1123.75,1123.75,1123.50,1123.50,0,107,107.00
09/17/2004,03:05,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/17/2004,03:06,1123.75,1123.75,1123.75,1123.75,26,0,26.00
09/17/2004,03:07,1123.75,1123.75,1123.75,1123.75,79,0,79.00
09/17/2004,03:08,1123.75,1123.75,1123.75,1123.75,11,0,11.00
09/17/2004,03:09,1123.75,1124.00,1123.75,1123.75,4,1,5.00
09/17/2004,03:10,1124.00,1124.00,1124.00,1124.00,32,0,32.00
09/17/2004,03:11,1124.00,1124.25,1124.00,1124.25,73,0,73.00
09/17/2004,03:13,1124.25,1124.25,1124.25,1124.25,50,0,50.00
09/17/2004,03:14,1124.25,1124.25,1124.25,1124.25,10,0,10.00
09/17/2004,03:16,1124.25,1124.25,1124.25,1124.25,25,0,25.00
09/17/2004,03:17,1124.00,1124.00,1123.75,1124.00,47,77,124.00
09/17/2004,03:18,1124.00,1124.00,1124.00,1124.00,14,0,14.00
09/17/2004,03:19,1124.25,1124.25,1124.25,1124.25,125,0,125.00
09/17/2004,03:20,1124.25,1124.25,1124.25,1124.25,7,0,7.00
09/17/2004,03:21,1124.25,1124.75,1124.25,1124.75,435,0,435.00
09/17/2004,03:22,1124.50,1124.50,1124.50,1124.50,0,40,40.00
09/17/2004,03:23,1124.50,1124.50,1124.50,1124.50,0,20,20.00
09/17/2004,03:25,1124.50,1124.75,1124.50,1124.50,1,22,23.00
09/17/2004,03:26,1124.50,1124.50,1124.50,1124.50,0,34,34.00
09/17/2004,03:27,1124.75,1124.75,1124.75,1124.75,6,0,6.00
09/17/2004,03:29,1124.75,1124.75,1124.75,1124.75,1,0,1.00
09/17/2004,03:30,1124.75,1125.00,1124.75,1124.75,111,50,161.00
09/17/2004,03:31,1124.75,1124.75,1124.50,1124.50,0,10,10.00
09/17/2004,03:32,1124.50,1124.50,1124.50,1124.50,0,5,5.00
09/17/2004,03:34,1124.50,1124.50,1124.50,1124.50,0,31,31.00
09/17/2004,03:35,1124.50,1124.50,1124.50,1124.50,0,11,11.00
09/17/2004,03:36,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/17/2004,03:37,1124.50,1124.50,1124.50,1124.50,0,104,104.00
09/17/2004,03:39,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/17/2004,03:40,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/17/2004,03:43,1124.50,1124.50,1124.50,1124.50,0,3,3.00
09/17/2004,03:44,1124.50,1124.50,1124.50,1124.50,0,26,26.00
09/17/2004,03:45,1124.50,1124.75,1124.50,1124.75,3,3,6.00
09/17/2004,03:48,1124.75,1124.75,1124.75,1124.75,56,0,56.00
09/17/2004,03:51,1124.75,1124.75,1124.75,1124.75,25,0,25.00
09/17/2004,03:52,1124.75,1124.75,1124.75,1124.75,45,0,45.00
09/17/2004,03:53,1124.75,1124.75,1124.75,1124.75,29,0,29.00
09/17/2004,03:54,1125.00,1125.00,1125.00,1125.00,53,0,53.00
09/17/2004,03:55,1125.00,1125.25,1125.00,1125.00,146,1,147.00
09/17/2004,03:56,1125.25,1125.50,1125.25,1125.50,85,0,85.00
09/17/2004,03:57,1125.50,1125.75,1125.50,1125.50,110,2,112.00
09/17/2004,03:58,1125.50,1126.00,1125.50,1126.00,181,4,185.00
09/17/2004,03:59,1125.75,1126.00,1125.75,1126.00,91,42,133.00
09/17/2004,04:00,1126.00,1126.25,1125.75,1126.00,206,6,212.00
09/17/2004,04:01,1126.00,1126.25,1125.50,1125.50,2,267,269.00
09/17/2004,04:02,1125.50,1125.75,1125.50,1125.75,5,1,6.00
09/17/2004,04:03,1125.75,1125.75,1125.75,1125.75,41,0,41.00
09/17/2004,04:04,1126.00,1126.00,1126.00,1126.00,5,0,5.00
09/17/2004,04:05,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/17/2004,04:06,1126.00,1126.00,1125.75,1125.75,1,6,7.00
09/17/2004,04:07,1125.75,1125.75,1125.75,1125.75,0,22,22.00
09/17/2004,04:08,1125.50,1125.50,1125.00,1125.00,30,200,230.00
09/17/2004,04:09,1125.00,1125.25,1125.00,1125.25,28,4,32.00
09/17/2004,04:10,1125.50,1125.50,1125.25,1125.50,77,6,83.00
09/17/2004,04:11,1125.50,1125.75,1125.25,1125.75,90,17,107.00
09/17/2004,04:12,1125.75,1125.75,1125.75,1125.75,70,0,70.00
09/17/2004,04:13,1125.75,1125.75,1125.75,1125.75,32,0,32.00
09/17/2004,04:14,1125.75,1125.75,1125.75,1125.75,42,0,42.00
09/17/2004,04:15,1125.50,1125.75,1125.50,1125.75,135,5,140.00
09/17/2004,04:16,1125.50,1125.50,1125.50,1125.50,0,20,20.00
09/17/2004,04:17,1125.75,1125.75,1125.50,1125.50,3,1,4.00
09/17/2004,04:20,1125.50,1125.75,1125.50,1125.75,129,23,152.00
09/17/2004,04:21,1125.75,1126.00,1125.75,1126.00,31,0,31.00
09/17/2004,04:22,1125.75,1125.75,1125.75,1125.75,0,19,19.00
09/17/2004,04:23,1125.75,1125.75,1125.75,1125.75,0,4,4.00
09/17/2004,04:26,1126.00,1126.25,1126.00,1126.00,93,5,98.00
09/17/2004,04:27,1126.00,1126.00,1126.00,1126.00,0,14,14.00
09/17/2004,04:29,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/17/2004,04:30,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/17/2004,04:31,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/17/2004,04:32,1125.75,1125.75,1125.75,1125.75,0,19,19.00
09/17/2004,04:33,1125.75,1126.00,1125.75,1125.75,1,14,15.00
09/17/2004,04:34,1125.75,1125.75,1125.75,1125.75,0,56,56.00
09/17/2004,04:35,1125.75,1125.75,1125.75,1125.75,0,10,10.00
09/17/2004,04:36,1126.00,1126.00,1126.00,1126.00,60,0,60.00
09/17/2004,04:37,1126.00,1126.00,1126.00,1126.00,15,0,15.00
09/17/2004,04:38,1126.25,1126.50,1126.00,1126.50,139,31,170.00
09/17/2004,04:39,1126.25,1126.25,1126.25,1126.25,0,103,103.00
09/17/2004,04:40,1126.00,1126.00,1126.00,1126.00,0,40,40.00
09/17/2004,04:41,1126.00,1126.00,1126.00,1126.00,0,4,4.00
09/17/2004,04:43,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/17/2004,04:44,1126.25,1126.25,1126.25,1126.25,48,0,48.00
09/17/2004,04:45,1126.50,1126.50,1126.50,1126.50,15,0,15.00
09/17/2004,04:46,1126.25,1126.25,1126.25,1126.25,0,13,13.00
09/17/2004,04:47,1126.25,1126.25,1126.25,1126.25,0,137,137.00
09/17/2004,04:48,1126.25,1126.50,1126.25,1126.50,260,17,277.00
09/17/2004,04:49,1126.50,1126.75,1126.25,1126.75,129,5,134.00
09/17/2004,04:50,1126.50,1126.50,1126.50,1126.50,0,50,50.00
09/17/2004,04:51,1126.50,1126.75,1126.50,1126.75,32,10,42.00
09/17/2004,04:52,1126.50,1126.50,1126.50,1126.50,0,22,22.00
09/17/2004,04:53,1126.50,1126.50,1126.50,1126.50,0,58,58.00
09/17/2004,04:54,1126.50,1126.50,1126.50,1126.50,0,61,61.00
09/17/2004,04:55,1126.25,1126.50,1126.25,1126.50,52,1,53.00
09/17/2004,04:56,1126.25,1126.25,1126.25,1126.25,0,19,19.00
09/17/2004,04:57,1126.25,1126.25,1126.00,1126.25,1,17,18.00
09/17/2004,04:59,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/17/2004,05:00,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/17/2004,05:02,1126.25,1126.50,1126.25,1126.50,91,10,101.00
09/17/2004,05:03,1126.50,1126.50,1126.25,1126.25,25,5,30.00
09/17/2004,05:04,1126.50,1126.50,1126.50,1126.50,30,0,30.00
09/17/2004,05:05,1126.25,1126.25,1126.25,1126.25,0,50,50.00
09/17/2004,05:06,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/17/2004,05:07,1126.25,1126.25,1126.25,1126.25,0,10,10.00
09/17/2004,05:08,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/17/2004,05:09,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/17/2004,05:10,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/17/2004,05:11,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/17/2004,05:14,1126.50,1126.50,1126.25,1126.25,1,1,2.00
09/17/2004,05:15,1126.50,1126.50,1126.50,1126.50,105,0,105.00
09/17/2004,05:16,1126.25,1126.50,1126.25,1126.50,2,1,3.00
09/17/2004,05:17,1126.50,1126.50,1126.50,1126.50,60,0,60.00
09/17/2004,05:18,1126.50,1126.50,1126.25,1126.25,6,1,7.00
09/17/2004,05:19,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/17/2004,05:20,1126.25,1126.50,1126.25,1126.50,18,20,38.00
09/17/2004,05:21,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/17/2004,05:22,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/17/2004,05:23,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/17/2004,05:24,1126.50,1126.50,1126.50,1126.50,56,0,56.00
09/17/2004,05:26,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/17/2004,05:28,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/17/2004,05:29,1126.25,1126.50,1126.25,1126.50,2,1,3.00
09/17/2004,05:30,1126.25,1126.50,1126.25,1126.50,1,7,8.00
09/17/2004,05:31,1126.50,1126.50,1126.50,1126.50,28,0,28.00
09/17/2004,05:32,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/17/2004,05:33,1126.50,1126.50,1126.50,1126.50,43,0,43.00
09/17/2004,05:34,1126.50,1126.50,1126.50,1126.50,10,0,10.00
09/17/2004,05:35,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/17/2004,05:38,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/17/2004,05:39,1126.25,1126.50,1126.25,1126.50,72,1,73.00
09/17/2004,05:40,1126.50,1126.50,1126.50,1126.50,34,0,34.00
09/17/2004,05:41,1126.50,1126.50,1126.50,1126.50,8,0,8.00
09/17/2004,05:42,1126.50,1126.50,1126.50,1126.50,5,0,5.00
09/17/2004,05:44,1126.50,1126.50,1126.50,1126.50,22,0,22.00
09/17/2004,05:45,1126.75,1126.75,1126.75,1126.75,2,0,2.00
09/17/2004,05:46,1126.50,1126.75,1126.50,1126.75,10,3,13.00
09/17/2004,05:47,1126.50,1126.50,1126.50,1126.50,0,61,61.00
09/17/2004,05:48,1126.75,1126.75,1126.50,1126.50,1,14,15.00
09/17/2004,05:50,1126.50,1126.75,1126.50,1126.75,1,1,2.00
09/17/2004,05:52,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/17/2004,05:54,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/17/2004,05:55,1126.75,1126.75,1126.50,1126.50,5,1,6.00
09/17/2004,05:56,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/17/2004,05:58,1126.75,1126.75,1126.75,1126.75,20,0,20.00
09/17/2004,05:59,1126.75,1126.75,1126.50,1126.50,1,35,36.00
09/17/2004,06:00,1126.50,1126.50,1126.25,1126.25,0,37,37.00
09/17/2004,06:01,1126.25,1126.50,1126.25,1126.25,20,26,46.00
09/17/2004,06:02,1126.25,1126.25,1126.00,1126.25,192,92,284.00
09/17/2004,06:03,1126.00,1126.25,1126.00,1126.25,25,80,105.00
09/17/2004,06:04,1126.25,1126.25,1126.25,1126.25,62,0,62.00
09/17/2004,06:05,1126.25,1126.25,1126.00,1126.25,41,1,42.00
09/17/2004,06:06,1126.25,1126.75,1126.25,1126.50,149,33,182.00
09/17/2004,06:07,1126.25,1126.75,1126.25,1126.75,91,4,95.00
09/17/2004,06:08,1126.50,1126.50,1126.25,1126.25,0,101,101.00
09/17/2004,06:09,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/17/2004,06:10,1126.25,1126.25,1126.00,1126.25,27,13,40.00
09/17/2004,06:11,1126.25,1126.25,1125.75,1125.75,4,347,351.00
09/17/2004,06:12,1125.75,1125.75,1125.50,1125.75,5,49,54.00
09/17/2004,06:13,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/17/2004,06:14,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/17/2004,06:15,1126.00,1126.00,1125.75,1126.00,67,5,72.00
09/17/2004,06:16,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/17/2004,06:17,1125.75,1126.00,1125.75,1126.00,34,1,35.00
09/17/2004,06:18,1126.25,1126.25,1126.25,1126.25,66,0,66.00
09/17/2004,06:19,1126.25,1126.50,1126.25,1126.25,69,14,83.00
09/17/2004,06:20,1126.25,1126.25,1126.25,1126.25,0,22,22.00
09/17/2004,06:21,1126.25,1126.25,1126.25,1126.25,0,75,75.00
09/17/2004,06:22,1126.25,1126.50,1126.25,1126.50,130,6,136.00
09/17/2004,06:23,1126.25,1126.75,1126.25,1126.50,45,50,95.00
09/17/2004,06:24,1126.50,1126.75,1126.50,1126.50,16,74,90.00
09/17/2004,06:25,1126.50,1126.75,1126.50,1126.75,10,37,47.00
09/17/2004,06:26,1126.50,1126.50,1126.50,1126.50,0,69,69.00
09/17/2004,06:27,1126.25,1126.50,1126.25,1126.50,115,1,116.00
09/17/2004,06:28,1126.50,1126.50,1126.50,1126.50,40,0,40.00
09/17/2004,06:29,1126.50,1126.75,1126.50,1126.75,17,0,17.00
09/17/2004,06:30,1126.50,1126.50,1126.50,1126.50,0,4,4.00
09/17/2004,06:31,1126.75,1126.75,1126.50,1126.50,1,5,6.00
09/17/2004,06:32,1126.50,1126.50,1126.50,1126.50,0,11,11.00
09/17/2004,06:33,1126.75,1127.00,1126.75,1126.75,111,13,124.00
09/17/2004,06:34,1126.75,1126.75,1126.50,1126.50,0,8,8.00
09/17/2004,06:35,1126.75,1126.75,1126.75,1126.75,25,0,25.00
09/17/2004,06:36,1126.50,1126.75,1126.50,1126.75,29,22,51.00
09/17/2004,06:37,1126.75,1126.75,1126.75,1126.75,39,0,39.00
09/17/2004,06:38,1126.75,1126.75,1126.75,1126.75,19,0,19.00
09/17/2004,06:39,1126.75,1127.00,1126.75,1127.00,178,5,183.00
09/17/2004,06:40,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/17/2004,06:41,1127.00,1127.00,1126.75,1126.75,2,6,8.00
09/17/2004,06:42,1126.75,1127.00,1126.75,1127.00,1,18,19.00
09/17/2004,06:43,1126.75,1127.25,1126.75,1127.25,304,1,305.00
09/17/2004,06:44,1127.25,1127.50,1127.00,1127.25,310,110,420.00
09/17/2004,06:45,1127.50,1127.50,1127.25,1127.25,2,40,42.00
09/17/2004,06:46,1127.25,1127.25,1127.25,1127.25,0,40,40.00
09/17/2004,06:47,1127.25,1127.50,1127.25,1127.50,3,12,15.00
09/17/2004,06:48,1127.25,1127.50,1127.25,1127.25,10,13,23.00
09/17/2004,06:49,1127.25,1127.25,1127.25,1127.25,0,3,3.00
09/17/2004,06:50,1127.25,1127.25,1127.25,1127.25,0,37,37.00
09/17/2004,06:51,1127.25,1127.50,1127.25,1127.25,1,56,57.00
09/17/2004,06:52,1127.25,1127.25,1127.25,1127.25,0,31,31.00
09/17/2004,06:53,1127.25,1127.25,1127.00,1127.25,1,20,21.00
09/17/2004,06:54,1127.00,1127.25,1127.00,1127.25,20,152,172.00
09/17/2004,06:55,1127.25,1127.25,1127.25,1127.25,72,0,72.00
09/17/2004,06:56,1127.25,1127.50,1127.25,1127.50,5,3,8.00
09/17/2004,06:57,1127.25,1127.50,1127.25,1127.25,1,2,3.00
09/17/2004,06:58,1127.25,1127.25,1127.25,1127.25,0,3,3.00
09/17/2004,06:59,1127.25,1127.50,1127.25,1127.25,2,167,169.00
09/17/2004,07:00,1127.25,1127.25,1127.25,1127.25,0,50,50.00
09/17/2004,07:01,1127.25,1127.50,1127.25,1127.25,10,144,154.00
09/17/2004,07:02,1127.25,1127.25,1127.00,1127.25,2,62,64.00
09/17/2004,07:04,1127.25,1127.25,1127.00,1127.25,164,1,165.00
09/17/2004,07:05,1127.25,1127.25,1127.25,1127.25,9,0,9.00
09/17/2004,07:06,1127.25,1127.25,1127.00,1127.00,68,29,97.00
09/17/2004,07:07,1127.25,1127.25,1127.00,1127.25,79,2,81.00
09/17/2004,07:08,1127.00,1127.25,1127.00,1127.00,5,103,108.00
09/17/2004,07:09,1127.00,1127.25,1126.75,1126.75,20,154,174.00
09/17/2004,07:10,1127.00,1127.00,1126.75,1126.75,5,30,35.00
09/17/2004,07:11,1126.75,1126.75,1126.50,1126.50,0,180,180.00
09/17/2004,07:12,1126.75,1126.75,1126.50,1126.50,16,12,28.00
09/17/2004,07:15,1126.75,1126.75,1126.75,1126.75,2,0,2.00
09/17/2004,07:16,1126.75,1127.00,1126.75,1127.00,79,0,79.00
09/17/2004,07:17,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/17/2004,07:18,1126.75,1126.75,1126.75,1126.75,0,4,4.00
09/17/2004,07:19,1126.75,1126.75,1126.75,1126.75,0,17,17.00
09/17/2004,07:20,1126.75,1127.00,1126.75,1126.75,1,7,8.00
09/17/2004,07:21,1126.75,1126.75,1126.50,1126.50,1,218,219.00
09/17/2004,07:22,1126.75,1126.75,1126.75,1126.75,46,0,46.00
09/17/2004,07:23,1126.75,1126.75,1126.75,1126.75,173,0,173.00
09/17/2004,07:24,1126.75,1127.00,1126.50,1126.75,46,8,54.00
09/17/2004,07:25,1126.75,1127.00,1126.75,1126.75,5,20,25.00
09/17/2004,07:26,1126.75,1127.00,1126.75,1127.00,1,8,9.00
09/17/2004,07:27,1127.00,1127.00,1127.00,1127.00,4,0,4.00
09/17/2004,07:28,1127.00,1127.00,1126.75,1127.00,6,3,9.00
09/17/2004,07:30,1126.75,1127.00,1126.75,1127.00,100,1,101.00
09/17/2004,07:31,1127.00,1127.25,1127.00,1127.25,181,6,187.00
09/17/2004,07:32,1127.25,1127.50,1127.25,1127.25,304,9,313.00
09/17/2004,07:33,1127.25,1127.50,1127.25,1127.25,2,84,86.00
09/17/2004,07:34,1127.50,1127.50,1127.25,1127.50,514,8,522.00
09/17/2004,07:35,1127.25,1127.75,1127.25,1127.50,486,165,651.00
09/17/2004,07:36,1127.50,1127.75,1127.50,1127.75,141,17,158.00
09/17/2004,07:37,1127.50,1127.50,1127.50,1127.50,0,81,81.00
09/17/2004,07:38,1127.50,1127.75,1127.50,1127.50,14,16,30.00
09/17/2004,07:39,1127.50,1128.00,1127.50,1127.75,337,31,368.00
09/17/2004,07:40,1128.00,1128.00,1127.50,1127.75,3,107,110.00
09/17/2004,07:41,1127.75,1127.75,1127.50,1127.75,9,7,16.00
09/17/2004,07:42,1127.50,1127.75,1127.50,1127.50,2,9,11.00
09/17/2004,07:43,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/17/2004,07:44,1127.75,1128.00,1127.75,1127.75,195,5,200.00
09/17/2004,07:45,1128.00,1128.00,1127.75,1127.75,56,30,86.00
09/17/2004,07:46,1128.00,1128.00,1127.75,1127.75,96,389,485.00
09/17/2004,07:47,1127.75,1128.00,1127.50,1127.50,47,67,114.00
09/17/2004,07:48,1127.50,1127.75,1127.50,1127.75,78,1,79.00
09/17/2004,07:49,1127.75,1127.75,1127.75,1127.75,25,0,25.00
09/17/2004,07:50,1127.50,1127.50,1127.25,1127.25,0,357,357.00
09/17/2004,07:51,1127.25,1127.50,1127.25,1127.50,6,55,61.00
09/17/2004,07:52,1127.50,1127.50,1127.25,1127.50,323,2,325.00
09/17/2004,07:53,1127.50,1127.50,1127.50,1127.50,191,0,191.00
09/17/2004,07:54,1127.50,1127.50,1127.25,1127.50,81,5,86.00
09/17/2004,07:55,1127.50,1127.50,1127.25,1127.50,53,11,64.00
09/17/2004,07:56,1127.50,1127.50,1127.50,1127.50,166,0,166.00
09/17/2004,07:57,1127.50,1127.50,1127.25,1127.25,53,134,187.00
09/17/2004,07:58,1127.25,1127.25,1127.00,1127.25,271,85,356.00
09/17/2004,07:59,1127.25,1127.50,1127.00,1127.25,93,5,98.00
09/17/2004,08:00,1127.50,1127.50,1127.00,1127.25,217,197,414.00
09/17/2004,08:01,1127.25,1127.50,1127.00,1127.50,451,237,688.00
09/17/2004,08:02,1127.50,1127.75,1127.25,1127.75,490,284,774.00
09/17/2004,08:03,1127.75,1128.00,1127.50,1128.00,565,536,1101.00
09/17/2004,08:04,1128.00,1128.25,1127.75,1128.00,349,309,658.00
09/17/2004,08:05,1128.00,1128.00,1127.75,1127.75,127,755,882.00
09/17/2004,08:06,1127.75,1127.75,1127.25,1127.25,108,482,590.00
09/17/2004,08:07,1127.00,1127.25,1126.75,1127.00,371,410,781.00
09/17/2004,08:08,1127.00,1127.25,1126.75,1127.00,424,114,538.00
09/17/2004,08:09,1126.75,1127.00,1126.50,1126.75,271,546,817.00
09/17/2004,08:10,1126.75,1127.00,1126.50,1126.75,166,422,588.00
09/17/2004,08:11,1126.75,1127.00,1126.25,1126.50,101,396,497.00
09/17/2004,08:12,1126.75,1126.75,1126.50,1126.50,1,262,263.00
09/17/2004,08:13,1126.75,1126.75,1126.50,1126.50,42,131,173.00
09/17/2004,08:14,1126.50,1126.75,1126.25,1126.25,22,158,180.00
09/17/2004,08:15,1126.25,1126.75,1126.25,1126.50,442,123,565.00
09/17/2004,08:16,1126.50,1126.75,1126.50,1126.50,437,36,473.00
09/17/2004,08:17,1126.50,1126.75,1126.50,1126.75,268,47,315.00
09/17/2004,08:18,1126.75,1126.75,1126.25,1126.25,65,759,824.00
09/17/2004,08:19,1126.50,1126.50,1126.25,1126.25,35,198,233.00
09/17/2004,08:20,1126.25,1126.50,1126.25,1126.25,212,216,428.00
09/17/2004,08:21,1126.25,1126.50,1126.00,1126.25,217,424,641.00
09/17/2004,08:22,1126.25,1126.25,1125.50,1126.00,479,1268,1747.00
09/17/2004,08:23,1125.75,1126.00,1125.50,1126.00,57,498,555.00
09/17/2004,08:24,1126.00,1126.00,1125.75,1125.75,5,122,127.00
09/17/2004,08:25,1126.00,1126.00,1125.75,1126.00,329,1,330.00
09/17/2004,08:26,1126.00,1126.50,1126.00,1126.25,636,3,639.00
09/17/2004,08:27,1126.25,1126.75,1126.25,1126.75,222,17,239.00
09/17/2004,08:28,1126.75,1127.50,1126.50,1127.50,1861,610,2471.00
09/17/2004,08:29,1127.50,1127.50,1126.75,1126.75,400,1272,1672.00
09/17/2004,08:30,1127.00,1127.25,1126.50,1127.25,1172,592,1764.00
09/17/2004,08:31,1127.00,1127.75,1127.00,1127.00,2256,1423,3679.00
09/17/2004,08:32,1127.00,1127.50,1126.75,1127.25,1400,1493,2893.00
09/17/2004,08:33,1127.25,1128.00,1127.25,1127.75,3706,1181,4887.00
09/17/2004,08:34,1127.75,1128.00,1127.50,1127.50,1697,1300,2997.00
09/17/2004,08:35,1127.50,1128.00,1127.50,1127.75,1459,587,2046.00
09/17/2004,08:36,1127.50,1127.75,1127.00,1127.00,603,2153,2756.00
09/17/2004,08:37,1127.25,1127.25,1126.50,1126.75,662,1746,2408.00
09/17/2004,08:38,1126.50,1127.50,1126.50,1127.00,2775,1509,4284.00
09/17/2004,08:39,1127.00,1127.25,1127.00,1127.00,339,871,1210.00
09/17/2004,08:40,1127.25,1127.25,1127.00,1127.25,4190,583,4773.00
09/17/2004,08:41,1127.00,1127.50,1127.00,1127.50,695,865,1560.00
09/17/2004,08:42,1127.50,1127.50,1127.25,1127.50,626,188,814.00
09/17/2004,08:43,1127.50,1127.75,1127.25,1127.50,949,704,1653.00
09/17/2004,08:44,1127.50,1128.25,1127.25,1128.00,3324,808,4132.00
09/17/2004,08:45,1128.00,1128.25,1127.75,1127.75,1082,760,1842.00
09/17/2004,08:46,1128.00,1128.00,1127.75,1127.75,117,578,695.00
09/17/2004,08:47,1127.75,1128.50,1127.50,1127.75,2235,2175,4410.00
09/17/2004,08:48,1127.50,1128.00,1127.25,1127.50,1094,601,1695.00
09/17/2004,08:49,1127.50,1128.00,1127.00,1127.75,1284,2253,3537.00
09/17/2004,08:50,1128.00,1128.00,1126.75,1126.75,1311,3592,4903.00
09/17/2004,08:51,1126.75,1127.75,1126.75,1127.00,1553,819,2372.00
09/17/2004,08:52,1127.25,1127.50,1127.00,1127.25,899,281,1180.00
09/17/2004,08:53,1127.25,1127.25,1126.75,1127.00,456,849,1305.00
09/17/2004,08:54,1126.75,1127.00,1126.25,1126.25,76,3042,3118.00
09/17/2004,08:55,1126.25,1126.75,1126.25,1126.75,1023,596,1619.00
09/17/2004,08:56,1126.50,1127.00,1126.25,1126.75,1954,1067,3021.00
09/17/2004,08:57,1126.75,1127.25,1126.50,1126.75,1394,1220,2614.00
09/17/2004,08:58,1126.50,1126.75,1126.25,1126.50,212,1147,1359.00
09/17/2004,08:59,1126.75,1127.00,1126.50,1126.75,987,502,1489.00
09/17/2004,09:00,1126.75,1127.00,1126.25,1126.50,239,1417,1656.00
09/17/2004,09:01,1126.50,1126.50,1125.50,1126.00,1162,4316,5478.00
09/17/2004,09:02,1126.00,1126.00,1125.50,1125.75,1435,1795,3230.00
09/17/2004,09:03,1125.75,1126.25,1125.75,1126.25,763,344,1107.00
09/17/2004,09:04,1126.25,1126.25,1125.50,1125.50,120,4476,4596.00
09/17/2004,09:05,1125.50,1125.75,1125.25,1125.25,75,1351,1426.00
09/17/2004,09:06,1125.25,1125.75,1125.00,1125.50,1979,3452,5431.00
09/17/2004,09:07,1125.50,1125.75,1125.50,1125.75,572,669,1241.00
09/17/2004,09:08,1125.75,1125.75,1125.25,1125.25,1271,714,1985.00
09/17/2004,09:09,1125.50,1125.50,1125.00,1125.25,253,1427,1680.00
09/17/2004,09:10,1125.25,1125.50,1125.00,1125.25,685,113,798.00
09/17/2004,09:11,1125.50,1125.50,1125.00,1125.25,258,499,757.00
09/17/2004,09:12,1125.25,1125.50,1125.00,1125.25,649,397,1046.00
09/17/2004,09:13,1125.25,1125.25,1125.00,1125.00,363,1849,2212.00
09/17/2004,09:14,1125.25,1125.25,1125.00,1125.25,91,479,570.00
09/17/2004,09:15,1125.25,1125.75,1124.75,1125.75,2167,879,3046.00
09/17/2004,09:16,1125.50,1125.75,1124.75,1125.00,765,1690,2455.00
09/17/2004,09:17,1125.00,1125.00,1124.50,1124.75,1925,1999,3924.00
09/17/2004,09:18,1124.75,1125.00,1124.50,1125.00,1326,842,2168.00
09/17/2004,09:19,1125.00,1125.25,1124.75,1125.00,285,553,838.00
09/17/2004,09:20,1125.00,1125.50,1124.75,1125.25,1042,951,1993.00
09/17/2004,09:21,1125.25,1126.00,1125.25,1126.00,2267,265,2532.00
09/17/2004,09:22,1126.00,1126.00,1125.50,1125.50,809,1137,1946.00
09/17/2004,09:23,1125.75,1125.75,1125.25,1125.25,1116,795,1911.00
09/17/2004,09:24,1125.25,1126.25,1125.25,1126.25,1982,339,2321.00
09/17/2004,09:25,1126.00,1126.25,1126.00,1126.25,1412,25,1437.00
09/17/2004,09:26,1126.00,1126.50,1126.00,1126.25,681,117,798.00
09/17/2004,09:27,1126.25,1126.25,1125.75,1126.00,216,819,1035.00
09/17/2004,09:28,1126.00,1126.25,1125.75,1126.00,512,293,805.00
09/17/2004,09:29,1125.75,1126.00,1125.75,1125.75,104,108,212.00
09/17/2004,09:30,1125.75,1127.00,1125.75,1126.50,3540,1105,4645.00
09/17/2004,09:31,1126.75,1126.75,1126.25,1126.25,359,637,996.00
09/17/2004,09:32,1126.25,1126.50,1126.00,1126.00,1066,1943,3009.00
09/17/2004,09:33,1126.00,1126.50,1126.00,1126.25,263,165,428.00
09/17/2004,09:34,1126.25,1127.00,1126.25,1127.00,3937,368,4305.00
09/17/2004,09:35,1127.00,1127.00,1126.75,1126.75,561,579,1140.00
09/17/2004,09:36,1126.75,1126.75,1126.50,1126.50,509,741,1250.00
09/17/2004,09:37,1126.50,1126.75,1126.50,1126.50,138,40,178.00
09/17/2004,09:38,1126.50,1126.75,1126.25,1126.25,537,663,1200.00
09/17/2004,09:39,1126.25,1127.50,1126.25,1127.50,3633,250,3883.00
09/17/2004,09:40,1127.50,1127.75,1127.25,1127.50,1570,442,2012.00
09/17/2004,09:41,1127.50,1127.75,1127.25,1127.50,2761,92,2853.00
09/17/2004,09:42,1127.50,1128.75,1127.50,1128.25,7856,1279,9135.00
09/17/2004,09:43,1128.00,1128.25,1128.00,1128.25,422,943,1365.00
09/17/2004,09:44,1128.00,1128.50,1128.00,1128.25,461,742,1203.00
09/17/2004,09:45,1128.25,1129.25,1128.25,1129.00,4493,2025,6518.00
09/17/2004,09:46,1129.00,1129.25,1128.50,1129.00,1729,956,2685.00
09/17/2004,09:47,1128.75,1129.50,1128.75,1129.25,3660,1146,4806.00
09/17/2004,09:48,1129.00,1130.25,1129.00,1129.75,9500,2243,11743.00
09/17/2004,09:49,1129.50,1130.00,1129.50,1129.75,1165,939,2104.00
09/17/2004,09:50,1129.75,1130.50,1129.75,1130.25,4044,932,4976.00
09/17/2004,09:51,1130.25,1130.25,1130.00,1130.00,897,673,1570.00
09/17/2004,09:52,1130.00,1130.25,1129.75,1129.75,614,2458,3072.00
09/17/2004,09:53,1129.75,1130.00,1129.75,1130.00,207,438,645.00
09/17/2004,09:54,1129.75,1130.25,1129.75,1130.25,991,545,1536.00
09/17/2004,09:55,1130.25,1131.00,1130.00,1130.50,5911,1767,7678.00
09/17/2004,09:56,1130.50,1131.00,1130.50,1130.75,921,902,1823.00
09/17/2004,09:57,1130.75,1131.50,1130.75,1131.25,2773,857,3630.00
09/17/2004,09:58,1131.25,1131.25,1130.75,1131.00,459,2030,2489.00
09/17/2004,09:59,1130.75,1131.00,1130.75,1131.00,277,1681,1958.00
09/17/2004,10:00,1131.00,1131.00,1130.50,1130.75,1292,556,1848.00
09/17/2004,10:01,1131.00,1131.00,1130.75,1130.75,1057,1365,2422.00
09/17/2004,10:02,1130.75,1131.00,1130.75,1130.75,272,2147,2419.00
09/17/2004,10:03,1131.00,1131.00,1130.50,1130.75,380,1813,2193.00
09/17/2004,10:04,1130.50,1130.75,1130.00,1130.00,81,2262,2343.00
09/17/2004,10:05,1130.00,1130.25,1130.00,1130.25,145,1678,1823.00
09/17/2004,10:06,1130.25,1130.25,1129.75,1130.00,672,1019,1691.00
09/17/2004,10:07,1129.75,1130.00,1129.75,1130.00,137,326,463.00
09/17/2004,10:08,1129.75,1130.00,1129.50,1129.50,170,1029,1199.00
09/17/2004,10:09,1129.75,1129.75,1129.50,1129.50,333,138,471.00
09/17/2004,10:10,1129.75,1129.75,1129.50,1129.75,115,194,309.00
09/17/2004,10:11,1129.75,1129.75,1129.50,1129.75,257,373,630.00
09/17/2004,10:12,1129.50,1129.75,1129.25,1129.50,228,1037,1265.00
09/17/2004,10:13,1129.50,1129.75,1129.25,1129.50,558,52,610.00
09/17/2004,10:14,1129.75,1130.50,1129.50,1130.00,2623,572,3195.00
09/17/2004,10:15,1130.25,1130.50,1130.00,1130.25,1345,734,2079.00
09/17/2004,10:16,1130.25,1130.50,1130.00,1130.25,495,354,849.00
09/17/2004,10:17,1130.25,1130.25,1129.75,1129.75,1045,872,1917.00
09/17/2004,10:18,1129.75,1130.00,1129.75,1129.75,48,151,199.00
09/17/2004,10:19,1129.75,1130.00,1129.25,1129.50,111,616,727.00
09/17/2004,10:20,1129.50,1129.75,1129.50,1129.75,72,411,483.00
09/17/2004,10:21,1129.50,1129.75,1129.00,1129.00,128,1016,1144.00
09/17/2004,10:22,1129.00,1129.25,1128.75,1129.00,548,888,1436.00
09/17/2004,10:23,1129.25,1129.75,1129.00,1129.50,980,354,1334.00
09/17/2004,10:24,1129.50,1129.50,1129.25,1129.25,24,407,431.00
09/17/2004,10:25,1129.25,1129.50,1129.25,1129.25,48,623,671.00
09/17/2004,10:26,1129.25,1129.75,1129.25,1129.75,311,115,426.00
09/17/2004,10:27,1129.75,1129.75,1129.50,1129.75,24,209,233.00
09/17/2004,10:28,1129.50,1129.75,1129.25,1129.50,32,181,213.00
09/17/2004,10:29,1129.50,1129.50,1129.00,1129.25,207,381,588.00
09/17/2004,10:30,1129.25,1129.50,1129.00,1129.25,147,683,830.00
09/17/2004,10:31,1129.25,1129.25,1128.75,1129.00,67,1365,1432.00
09/17/2004,10:32,1129.00,1129.00,1128.50,1128.75,194,987,1181.00
09/17/2004,10:33,1128.75,1129.00,1128.50,1128.75,586,173,759.00
09/17/2004,10:34,1129.00,1129.25,1128.75,1129.00,1191,191,1382.00
09/17/2004,10:35,1129.00,1129.25,1129.00,1129.25,336,94,430.00
09/17/2004,10:36,1129.00,1129.25,1129.00,1129.00,33,205,238.00
09/17/2004,10:37,1129.00,1129.25,1129.00,1129.25,38,12,50.00
09/17/2004,10:38,1129.25,1129.25,1129.00,1129.25,49,24,73.00
09/17/2004,10:39,1129.25,1129.25,1129.00,1129.25,49,91,140.00
09/17/2004,10:40,1129.25,1129.25,1129.00,1129.25,56,916,972.00
09/17/2004,10:41,1129.25,1129.25,1129.00,1129.25,547,154,701.00
09/17/2004,10:42,1129.25,1129.25,1129.00,1129.00,126,42,168.00
09/17/2004,10:43,1129.00,1129.25,1129.00,1129.25,4,468,472.00
09/17/2004,10:44,1129.25,1130.00,1129.25,1130.00,1120,120,1240.00
09/17/2004,10:45,1130.00,1130.00,1129.50,1129.75,162,502,664.00
09/17/2004,10:46,1129.75,1130.00,1129.75,1130.00,235,48,283.00
09/17/2004,10:47,1130.00,1130.00,1129.50,1129.75,133,200,333.00
09/17/2004,10:48,1129.75,1130.00,1129.50,1129.75,205,322,527.00
09/17/2004,10:49,1129.75,1129.75,1129.50,1129.75,114,326,440.00
09/17/2004,10:50,1129.50,1130.00,1129.50,1129.75,341,113,454.00
09/17/2004,10:51,1129.75,1130.00,1129.50,1129.75,129,259,388.00
09/17/2004,10:52,1129.50,1129.75,1129.50,1129.50,113,26,139.00
09/17/2004,10:53,1129.50,1129.75,1129.50,1129.50,262,21,283.00
09/17/2004,10:54,1129.50,1129.50,1129.00,1129.25,339,647,986.00
09/17/2004,10:55,1129.25,1129.50,1129.00,1129.25,19,233,252.00
09/17/2004,10:56,1129.25,1129.25,1129.00,1129.25,122,126,248.00
09/17/2004,10:57,1129.00,1129.25,1128.75,1129.00,136,573,709.00
09/17/2004,10:58,1129.00,1129.25,1128.75,1129.00,368,67,435.00
09/17/2004,10:59,1129.00,1129.25,1128.75,1129.00,21,157,178.00
09/17/2004,11:00,1129.00,1129.25,1128.75,1129.25,381,33,414.00
09/17/2004,11:01,1129.00,1129.25,1129.00,1129.00,35,414,449.00
09/17/2004,11:02,1129.25,1129.25,1128.75,1129.00,202,160,362.00
09/17/2004,11:03,1129.25,1129.25,1128.75,1129.00,37,210,247.00
09/17/2004,11:04,1129.00,1129.00,1128.50,1128.50,116,1140,1256.00
09/17/2004,11:05,1128.50,1128.50,1128.25,1128.50,63,675,738.00
09/17/2004,11:06,1128.50,1128.75,1128.25,1128.75,524,77,601.00
09/17/2004,11:07,1128.75,1128.75,1128.50,1128.75,137,4,141.00
09/17/2004,11:08,1128.75,1128.75,1128.50,1128.75,319,32,351.00
09/17/2004,11:09,1128.75,1129.00,1128.75,1128.75,372,22,394.00
09/17/2004,11:10,1129.00,1129.00,1128.75,1129.00,81,90,171.00
09/17/2004,11:11,1129.00,1129.00,1128.75,1129.00,179,9,188.00
09/17/2004,11:12,1129.00,1129.00,1128.75,1128.75,17,3,20.00
09/17/2004,11:13,1128.75,1129.00,1128.75,1129.00,19,6,25.00
09/17/2004,11:14,1129.00,1129.00,1128.75,1128.75,13,11,24.00
09/17/2004,11:15,1129.00,1129.00,1128.75,1128.75,6,104,110.00
09/17/2004,11:16,1128.75,1129.00,1128.75,1129.00,49,263,312.00
09/17/2004,11:17,1129.00,1129.00,1128.75,1128.75,5,220,225.00
09/17/2004,11:18,1128.75,1128.75,1128.25,1128.25,142,1670,1812.00
09/17/2004,11:19,1128.00,1128.75,1128.00,1128.50,791,531,1322.00
09/17/2004,11:20,1128.75,1129.00,1128.25,1128.75,2200,3371,5571.00
09/17/2004,11:21,1128.75,1129.00,1128.50,1129.00,743,800,1543.00
09/17/2004,11:22,1128.75,1129.50,1128.75,1129.50,2144,535,2679.00
09/17/2004,11:23,1129.25,1129.50,1129.25,1129.50,104,124,228.00
09/17/2004,11:24,1129.50,1130.00,1129.25,1130.00,1958,103,2061.00
09/17/2004,11:25,1129.75,1130.00,1129.50,1129.75,16,240,256.00
09/17/2004,11:26,1129.75,1129.75,1129.50,1129.50,291,217,508.00
09/17/2004,11:27,1129.75,1129.75,1129.50,1129.75,113,8,121.00
09/17/2004,11:28,1129.50,1129.75,1129.25,1129.50,298,380,678.00
09/17/2004,11:29,1129.50,1129.75,1129.50,1129.50,36,286,322.00
09/17/2004,11:30,1129.50,1130.00,1129.25,1130.00,916,142,1058.00
09/17/2004,11:31,1129.75,1130.00,1129.50,1129.75,105,167,272.00
09/17/2004,11:32,1129.50,1130.25,1129.50,1130.25,1140,257,1397.00
09/17/2004,11:33,1130.00,1130.00,1129.75,1129.75,129,292,421.00
09/17/2004,11:34,1129.75,1130.25,1129.50,1130.00,592,468,1060.00
09/17/2004,11:35,1130.00,1130.00,1129.75,1130.00,29,283,312.00
09/17/2004,11:36,1130.00,1130.00,1129.75,1129.75,32,259,291.00
09/17/2004,11:37,1129.75,1129.75,1129.50,1129.75,312,13,325.00
09/17/2004,11:38,1129.75,1130.00,1129.50,1129.75,95,74,169.00
09/17/2004,11:39,1129.75,1130.00,1129.50,1129.75,179,16,195.00
09/17/2004,11:40,1129.75,1130.00,1129.75,1129.75,76,20,96.00
09/17/2004,11:41,1129.75,1130.00,1129.75,1130.00,9,118,127.00
09/17/2004,11:42,1130.00,1130.00,1129.75,1129.75,10,14,24.00
09/17/2004,11:43,1129.75,1130.00,1129.75,1129.75,22,78,100.00
09/17/2004,11:44,1129.75,1130.00,1129.75,1129.75,4,25,29.00
09/17/2004,11:45,1129.75,1130.00,1129.75,1130.00,29,16,45.00
09/17/2004,11:46,1129.75,1130.00,1129.75,1130.00,6,29,35.00
09/17/2004,11:47,1130.00,1130.00,1129.50,1129.75,406,285,691.00
09/17/2004,11:48,1129.50,1130.00,1129.50,1129.75,191,101,292.00
09/17/2004,11:49,1129.75,1130.00,1129.75,1129.75,40,260,300.00
09/17/2004,11:50,1129.75,1130.00,1129.75,1129.75,10,107,117.00
09/17/2004,11:51,1130.00,1130.00,1129.75,1130.00,23,42,65.00
09/17/2004,11:52,1130.00,1130.00,1129.75,1130.00,25,19,44.00
09/17/2004,11:53,1130.00,1130.00,1130.00,1130.00,54,0,54.00
09/17/2004,11:54,1129.75,1130.00,1129.75,1129.75,1,15,16.00
09/17/2004,11:55,1130.00,1130.00,1129.75,1129.75,3,128,131.00
09/17/2004,11:56,1129.75,1130.00,1129.75,1129.75,45,33,78.00
09/17/2004,11:57,1129.75,1129.75,1129.25,1129.50,50,511,561.00
09/17/2004,11:58,1129.50,1129.50,1129.25,1129.50,322,12,334.00
09/17/2004,11:59,1129.50,1129.75,1129.50,1129.50,16,58,74.00
09/17/2004,12:00,1129.50,1129.75,1129.25,1129.25,9,135,144.00
09/17/2004,12:01,1129.25,1129.50,1129.00,1129.50,151,589,740.00
09/17/2004,12:02,1129.25,1129.50,1129.25,1129.50,137,58,195.00
09/17/2004,12:03,1129.50,1129.50,1129.25,1129.50,28,20,48.00
09/17/2004,12:04,1129.25,1129.50,1129.00,1129.25,124,208,332.00
09/17/2004,12:05,1129.25,1129.50,1129.25,1129.50,27,6,33.00
09/17/2004,12:06,1129.25,1129.50,1129.00,1129.25,163,223,386.00
09/17/2004,12:07,1129.25,1129.50,1129.25,1129.50,40,3,43.00
09/17/2004,12:08,1129.25,1129.50,1129.25,1129.25,272,33,305.00
09/17/2004,12:09,1129.25,1129.50,1129.25,1129.50,291,59,350.00
09/17/2004,12:10,1129.50,1129.50,1129.25,1129.25,48,403,451.00
09/17/2004,12:11,1129.25,1129.50,1129.00,1129.00,3,177,180.00
09/17/2004,12:12,1129.00,1129.25,1129.00,1129.00,12,38,50.00
09/17/2004,12:13,1129.00,1129.25,1129.00,1129.00,4,29,33.00
09/17/2004,12:14,1129.25,1129.25,1128.75,1129.00,88,487,575.00
09/17/2004,12:15,1128.75,1129.00,1128.75,1128.75,229,207,436.00
09/17/2004,12:16,1128.75,1129.00,1128.50,1128.50,257,1310,1567.00
09/17/2004,12:17,1128.50,1129.00,1128.25,1129.00,419,304,723.00
09/17/2004,12:18,1128.75,1129.00,1128.50,1128.75,141,189,330.00
09/17/2004,12:19,1129.00,1129.00,1128.50,1128.75,98,249,347.00
09/17/2004,12:20,1128.75,1128.75,1128.50,1128.75,57,21,78.00
09/17/2004,12:21,1128.75,1128.75,1128.50,1128.75,7,62,69.00
09/17/2004,12:22,1128.75,1128.75,1128.50,1128.75,19,17,36.00
09/17/2004,12:23,1128.75,1129.00,1128.75,1129.00,572,104,676.00
09/17/2004,12:24,1128.75,1129.00,1128.75,1128.75,30,169,199.00
09/17/2004,12:25,1128.75,1129.00,1128.75,1129.00,9,59,68.00
09/17/2004,12:26,1128.75,1128.75,1128.50,1128.75,7,99,106.00
09/17/2004,12:27,1128.75,1128.75,1128.75,1128.75,22,0,22.00
09/17/2004,12:28,1128.75,1128.75,1128.50,1128.75,15,36,51.00
09/17/2004,12:29,1128.75,1129.00,1128.50,1129.00,576,69,645.00
09/17/2004,12:30,1129.00,1129.00,1128.75,1129.00,31,28,59.00
09/17/2004,12:31,1129.00,1129.00,1128.75,1129.00,207,11,218.00
09/17/2004,12:32,1128.75,1129.00,1128.75,1128.75,10,17,27.00
09/17/2004,12:33,1129.00,1129.25,1129.00,1129.00,318,14,332.00
09/17/2004,12:34,1129.00,1129.25,1128.75,1128.75,17,445,462.00
09/17/2004,12:35,1128.75,1129.00,1128.50,1128.75,70,152,222.00
09/17/2004,12:36,1128.75,1129.00,1128.50,1128.75,206,97,303.00
09/17/2004,12:37,1128.75,1128.75,1128.25,1128.50,178,548,726.00
09/17/2004,12:38,1128.50,1128.75,1128.00,1128.00,92,1299,1391.00
09/17/2004,12:39,1128.00,1128.00,1127.25,1127.50,608,2548,3156.00
09/17/2004,12:40,1127.50,1127.75,1127.00,1127.00,1155,1367,2522.00
09/17/2004,12:41,1127.25,1127.25,1126.75,1126.75,658,1432,2090.00
09/17/2004,12:42,1127.00,1127.25,1126.75,1127.00,704,460,1164.00
09/17/2004,12:43,1127.25,1127.25,1127.00,1127.25,177,40,217.00
09/17/2004,12:44,1127.25,1127.25,1126.75,1127.00,44,820,864.00
09/17/2004,12:45,1127.00,1127.00,1126.50,1126.50,477,887,1364.00
09/17/2004,12:46,1126.75,1127.00,1126.50,1127.00,654,602,1256.00
09/17/2004,12:47,1127.00,1127.00,1126.50,1126.75,221,958,1179.00
09/17/2004,12:48,1126.75,1127.00,1126.50,1126.75,300,454,754.00
09/17/2004,12:49,1126.75,1127.00,1126.75,1127.00,310,35,345.00
09/17/2004,12:50,1127.00,1127.25,1127.00,1127.00,279,30,309.00
09/17/2004,12:51,1127.25,1127.25,1127.00,1127.25,186,49,235.00
09/17/2004,12:52,1127.25,1127.25,1127.00,1127.25,348,48,396.00
09/17/2004,12:53,1127.25,1127.25,1127.00,1127.00,357,39,396.00
09/17/2004,12:54,1127.25,1127.25,1127.00,1127.25,192,6,198.00
09/17/2004,12:55,1127.25,1127.25,1127.00,1127.00,85,19,104.00
09/17/2004,12:56,1127.00,1127.50,1127.00,1127.50,372,50,422.00
09/17/2004,12:57,1127.50,1127.50,1127.25,1127.50,116,52,168.00
09/17/2004,12:58,1127.50,1127.75,1127.25,1127.75,456,117,573.00
09/17/2004,12:59,1127.50,1127.75,1127.50,1127.75,835,18,853.00
09/17/2004,13:00,1127.75,1128.00,1127.50,1128.00,328,50,378.00
09/17/2004,13:01,1128.00,1128.00,1127.75,1127.75,17,110,127.00
09/17/2004,13:02,1127.75,1128.00,1127.50,1127.50,239,472,711.00
09/17/2004,13:03,1127.75,1127.75,1127.50,1127.75,18,467,485.00
09/17/2004,13:04,1127.50,1127.75,1127.50,1127.75,65,103,168.00
09/17/2004,13:05,1127.50,1127.75,1127.25,1127.50,128,378,506.00
09/17/2004,13:06,1127.75,1127.75,1127.50,1127.50,50,71,121.00
09/17/2004,13:07,1127.75,1127.75,1127.50,1127.75,166,6,172.00
09/17/2004,13:08,1127.75,1128.00,1127.75,1128.00,46,14,60.00
09/17/2004,13:09,1127.75,1128.00,1127.50,1127.50,2,317,319.00
09/17/2004,13:10,1127.75,1128.25,1127.50,1128.00,1095,141,1236.00
09/17/2004,13:11,1128.25,1128.50,1128.00,1128.00,549,183,732.00
09/17/2004,13:12,1128.25,1128.25,1127.75,1128.00,27,381,408.00
09/17/2004,13:13,1127.75,1128.25,1127.75,1128.00,351,34,385.00
09/17/2004,13:14,1128.25,1128.50,1127.75,1128.00,279,390,669.00
09/17/2004,13:15,1128.00,1128.00,1127.75,1127.75,459,476,935.00
09/17/2004,13:16,1127.75,1128.00,1127.75,1128.00,50,94,144.00
09/17/2004,13:17,1128.00,1128.00,1127.75,1127.75,3,9,12.00
09/17/2004,13:18,1127.75,1128.00,1127.75,1128.00,9,141,150.00
09/17/2004,13:19,1128.00,1128.00,1127.75,1128.00,385,143,528.00
09/17/2004,13:20,1128.25,1128.50,1128.00,1128.50,495,37,532.00
09/17/2004,13:21,1128.25,1128.50,1128.00,1128.00,82,313,395.00
09/17/2004,13:22,1128.25,1128.25,1128.00,1128.00,10,247,257.00
09/17/2004,13:23,1128.00,1128.00,1127.75,1127.75,0,218,218.00
09/17/2004,13:24,1127.75,1127.75,1127.50,1127.50,34,723,757.00
09/17/2004,13:25,1127.50,1127.75,1127.25,1127.25,70,948,1018.00
09/17/2004,13:26,1127.25,1127.50,1127.25,1127.25,48,115,163.00
09/17/2004,13:27,1127.50,1127.50,1127.25,1127.50,32,43,75.00
09/17/2004,13:28,1127.50,1127.50,1127.25,1127.25,11,95,106.00
09/17/2004,13:29,1127.25,1127.50,1127.00,1127.00,133,922,1055.00
09/17/2004,13:30,1127.25,1127.25,1127.00,1127.25,30,54,84.00
09/17/2004,13:31,1127.25,1127.25,1127.00,1127.00,35,82,117.00
09/17/2004,13:32,1127.25,1127.25,1127.00,1127.00,53,93,146.00
09/17/2004,13:33,1127.00,1127.50,1127.00,1127.50,575,240,815.00
09/17/2004,13:34,1127.25,1127.50,1127.25,1127.25,498,50,548.00
09/17/2004,13:35,1127.50,1127.50,1127.25,1127.50,683,112,795.00
09/17/2004,13:36,1127.75,1128.00,1127.50,1128.00,773,6,779.00
09/17/2004,13:37,1128.00,1128.25,1127.75,1128.25,181,14,195.00
09/17/2004,13:38,1128.00,1128.25,1128.00,1128.25,20,27,47.00
09/17/2004,13:39,1128.25,1128.25,1128.00,1128.25,15,17,32.00
09/17/2004,13:40,1128.00,1128.50,1128.00,1128.50,492,21,513.00
09/17/2004,13:41,1128.25,1128.50,1128.25,1128.50,356,208,564.00
09/17/2004,13:42,1128.50,1129.50,1128.50,1129.00,2710,780,3490.00
09/17/2004,13:43,1129.25,1129.50,1128.75,1129.00,1086,695,1781.00
09/17/2004,13:44,1129.00,1129.00,1128.75,1128.75,25,67,92.00
09/17/2004,13:45,1128.75,1129.00,1128.75,1128.75,25,30,55.00
09/17/2004,13:46,1129.00,1129.50,1128.75,1129.25,1099,755,1854.00
09/17/2004,13:47,1129.25,1130.00,1129.25,1129.75,2488,953,3441.00
09/17/2004,13:48,1129.50,1130.00,1129.50,1129.75,699,172,871.00
09/17/2004,13:49,1129.75,1130.50,1129.75,1130.50,3013,1220,4233.00
09/17/2004,13:50,1130.25,1130.25,1130.00,1130.00,51,855,906.00
09/17/2004,13:51,1130.00,1130.25,1129.75,1130.00,326,319,645.00
09/17/2004,13:52,1130.00,1130.00,1129.75,1129.75,202,58,260.00
09/17/2004,13:53,1129.75,1130.00,1129.75,1130.00,255,36,291.00
09/17/2004,13:54,1129.75,1130.25,1129.75,1130.00,356,46,402.00
09/17/2004,13:55,1130.25,1130.25,1129.25,1129.50,315,1649,1964.00
09/17/2004,13:56,1129.50,1129.75,1129.50,1129.50,23,180,203.00
09/17/2004,13:57,1129.50,1130.00,1129.50,1129.75,256,82,338.00
09/17/2004,13:58,1130.00,1130.25,1129.75,1130.00,1450,314,1764.00
09/17/2004,13:59,1130.00,1130.25,1129.75,1129.75,51,389,440.00
09/17/2004,14:00,1129.75,1130.25,1129.50,1130.00,402,276,678.00
09/17/2004,14:01,1130.25,1130.25,1129.75,1130.00,675,411,1086.00
09/17/2004,14:02,1130.00,1130.00,1129.50,1129.75,127,188,315.00
09/17/2004,14:03,1129.75,1130.00,1129.75,1129.75,24,248,272.00
09/17/2004,14:04,1129.75,1130.00,1129.50,1130.00,90,109,199.00
09/17/2004,14:05,1130.00,1130.00,1129.50,1129.50,22,336,358.00
09/17/2004,14:06,1129.50,1129.75,1129.50,1129.50,142,68,210.00
09/17/2004,14:07,1129.50,1130.00,1129.50,1129.75,1014,154,1168.00
09/17/2004,14:08,1129.75,1130.00,1129.75,1129.75,300,82,382.00
09/17/2004,14:09,1129.75,1130.00,1129.75,1130.00,8,22,30.00
09/17/2004,14:10,1130.00,1130.00,1129.75,1129.75,26,88,114.00
09/17/2004,14:11,1129.75,1130.00,1129.50,1129.50,68,209,277.00
09/17/2004,14:12,1129.75,1129.75,1129.25,1129.25,324,1228,1552.00
09/17/2004,14:13,1129.25,1129.50,1128.75,1129.00,646,1384,2030.00
09/17/2004,14:14,1129.00,1129.00,1128.25,1128.50,1161,1723,2884.00
09/17/2004,14:15,1128.75,1129.00,1128.50,1129.00,338,66,404.00
09/17/2004,14:16,1128.75,1129.25,1128.75,1129.00,712,384,1096.00
09/17/2004,14:17,1129.00,1129.25,1128.75,1129.25,344,15,359.00
09/17/2004,14:18,1129.25,1129.25,1128.75,1129.00,124,389,513.00
09/17/2004,14:19,1129.00,1129.25,1128.75,1129.00,288,206,494.00
09/17/2004,14:20,1129.00,1129.25,1128.75,1129.00,398,86,484.00
09/17/2004,14:21,1129.00,1129.25,1128.75,1129.00,78,251,329.00
09/17/2004,14:22,1129.00,1129.00,1128.75,1129.00,45,10,55.00
09/17/2004,14:23,1128.75,1129.00,1128.75,1128.75,9,681,690.00
09/17/2004,14:24,1128.75,1128.75,1128.50,1128.50,19,882,901.00
09/17/2004,14:25,1128.50,1129.00,1128.25,1128.50,369,496,865.00
09/17/2004,14:26,1128.50,1128.50,1128.00,1128.00,110,981,1091.00
09/17/2004,14:27,1128.00,1128.50,1128.00,1128.25,558,234,792.00
09/17/2004,14:28,1128.25,1128.50,1128.25,1128.25,26,231,257.00
09/17/2004,14:29,1128.50,1129.00,1128.50,1129.00,649,123,772.00
09/17/2004,14:30,1129.00,1129.00,1128.25,1128.50,20,1152,1172.00
09/17/2004,14:31,1128.25,1128.25,1127.75,1128.00,428,1702,2130.00
09/17/2004,14:32,1128.00,1128.25,1127.75,1127.75,259,961,1220.00
09/17/2004,14:33,1127.75,1128.00,1127.50,1128.00,1160,1094,2254.00
09/17/2004,14:34,1128.00,1128.25,1127.75,1128.25,310,32,342.00
09/17/2004,14:35,1128.25,1128.25,1127.75,1128.25,512,961,1473.00
09/17/2004,14:36,1128.25,1128.50,1128.00,1128.25,320,54,374.00
09/17/2004,14:37,1128.50,1128.50,1128.25,1128.50,32,5,37.00
09/17/2004,14:38,1128.50,1129.00,1128.25,1129.00,1283,57,1340.00
09/17/2004,14:39,1128.75,1129.25,1128.75,1129.00,1008,257,1265.00
09/17/2004,14:40,1128.75,1129.25,1128.75,1129.00,567,13,580.00
09/17/2004,14:41,1129.00,1129.00,1128.50,1128.75,388,1061,1449.00
09/17/2004,14:42,1128.75,1129.25,1128.75,1129.00,253,413,666.00
09/17/2004,14:43,1129.25,1129.75,1129.00,1129.75,1406,265,1671.00
09/17/2004,14:44,1129.75,1129.75,1129.50,1129.75,105,92,197.00
09/17/2004,14:45,1129.75,1130.00,1129.00,1129.00,584,856,1440.00
09/17/2004,14:46,1129.00,1129.25,1129.00,1129.25,43,199,242.00
09/17/2004,14:47,1129.25,1129.25,1128.75,1129.25,564,981,1545.00
09/17/2004,14:48,1129.25,1129.50,1129.00,1129.00,435,97,532.00
09/17/2004,14:49,1129.25,1129.25,1128.50,1128.50,48,762,810.00
09/17/2004,14:50,1128.50,1128.75,1128.50,1128.50,50,193,243.00
09/17/2004,14:51,1128.75,1128.75,1128.25,1128.50,2292,380,2672.00
09/17/2004,14:52,1128.50,1129.00,1128.50,1128.75,342,555,897.00
09/17/2004,14:53,1128.75,1129.00,1128.50,1128.75,228,308,536.00
09/17/2004,14:54,1128.75,1129.25,1128.50,1129.00,891,214,1105.00
09/17/2004,14:55,1129.00,1129.25,1129.00,1129.25,58,439,497.00
09/17/2004,14:56,1129.25,1129.25,1129.00,1129.00,377,60,437.00
09/17/2004,14:57,1129.00,1129.25,1129.00,1129.25,220,211,431.00
09/17/2004,14:58,1129.25,1129.50,1129.00,1129.25,1489,1169,2658.00
09/17/2004,14:59,1129.25,1129.25,1129.00,1129.00,525,787,1312.00
09/17/2004,15:00,1129.25,1129.25,1128.75,1128.75,1127,2094,3221.00
09/17/2004,15:01,1128.75,1129.00,1128.00,1128.75,2213,4391,6604.00
09/17/2004,15:02,1128.75,1128.75,1128.50,1128.75,902,353,1255.00
09/17/2004,15:03,1128.75,1128.75,1128.25,1128.50,1213,1214,2427.00
09/17/2004,15:04,1128.50,1128.75,1128.25,1128.75,1031,363,1394.00
09/17/2004,15:05,1128.50,1128.75,1128.50,1128.50,308,268,576.00
09/17/2004,15:06,1128.75,1128.75,1128.50,1128.75,309,106,415.00
09/17/2004,15:07,1128.75,1128.75,1128.25,1128.50,316,704,1020.00
09/17/2004,15:08,1128.75,1128.75,1128.50,1128.50,151,95,246.00
09/17/2004,15:09,1128.75,1129.25,1128.50,1129.00,1561,73,1634.00
09/17/2004,15:10,1129.00,1129.25,1128.75,1128.75,75,500,575.00
09/17/2004,15:11,1128.75,1129.00,1128.50,1128.75,168,1681,1849.00
09/17/2004,15:12,1128.75,1129.00,1128.50,1128.75,800,1412,2212.00
09/17/2004,15:13,1128.75,1129.00,1128.50,1129.00,902,572,1474.00
09/17/2004,15:14,1129.00,1129.25,1128.75,1129.00,1946,1657,3603.00
09/17/2004,15:15,1129.00,1129.25,1128.75,1129.00,1646,1465,3111.00
09/17/2004,15:16,1129.00,1129.25,1129.00,1129.00,4,51,55.00
09/19/2004,17:01,1128.75,1128.75,1128.00,1128.00,0,47,47.00
09/19/2004,17:02,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/19/2004,17:03,1128.25,1128.25,1128.25,1128.25,0,101,101.00
09/19/2004,17:04,1128.25,1128.25,1128.25,1128.25,0,15,15.00
09/19/2004,17:05,1128.25,1128.25,1128.00,1128.00,0,23,23.00
09/19/2004,17:06,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/19/2004,17:07,1128.00,1128.00,1128.00,1128.00,0,48,48.00
09/19/2004,17:08,1128.00,1128.00,1128.00,1128.00,0,8,8.00
09/19/2004,17:09,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,17:10,1128.00,1128.00,1128.00,1128.00,0,27,27.00
09/19/2004,17:11,1128.00,1128.00,1128.00,1128.00,0,7,7.00
09/19/2004,17:13,1128.00,1128.25,1128.00,1128.25,1,5,6.00
09/19/2004,17:14,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/19/2004,17:17,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,17:21,1127.75,1127.75,1127.75,1127.75,0,10,10.00
09/19/2004,17:22,1127.75,1128.00,1127.75,1128.00,1,5,6.00
09/19/2004,17:23,1127.75,1127.75,1127.75,1127.75,0,4,4.00
09/19/2004,17:24,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/19/2004,17:25,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,17:26,1127.50,1127.50,1127.50,1127.50,0,6,6.00
09/19/2004,17:27,1127.50,1127.50,1127.50,1127.50,0,3,3.00
09/19/2004,17:28,1127.50,1127.50,1127.50,1127.50,0,3,3.00
09/19/2004,17:30,1127.50,1127.50,1127.50,1127.50,0,52,52.00
09/19/2004,17:31,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/19/2004,17:32,1127.50,1127.50,1127.50,1127.50,0,19,19.00
09/19/2004,17:33,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/19/2004,17:35,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/19/2004,17:36,1127.50,1127.50,1127.50,1127.50,0,11,11.00
09/19/2004,17:40,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/19/2004,17:51,1127.75,1127.75,1127.50,1127.50,4,1,5.00
09/19/2004,17:52,1127.50,1127.75,1127.50,1127.75,6,2,8.00
09/19/2004,17:53,1127.75,1127.75,1127.75,1127.75,20,0,20.00
09/19/2004,17:56,1127.75,1127.75,1127.75,1127.75,21,0,21.00
09/19/2004,18:00,1127.50,1127.75,1127.50,1127.50,2,3,5.00
09/19/2004,18:02,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:10,1127.75,1127.75,1127.75,1127.75,12,0,12.00
09/19/2004,18:13,1127.50,1127.50,1127.50,1127.50,0,2,2.00
09/19/2004,18:14,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/19/2004,18:16,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:18,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:21,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:22,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:23,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/19/2004,18:25,1127.75,1127.75,1127.50,1127.50,6,1,7.00
09/19/2004,18:29,1127.50,1127.75,1127.50,1127.75,2,2,4.00
09/19/2004,18:35,1127.75,1127.75,1127.75,1127.75,6,0,6.00
09/19/2004,18:36,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:37,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:40,1127.75,1127.75,1127.75,1127.75,27,0,27.00
09/19/2004,18:41,1127.75,1127.75,1127.50,1127.50,5,4,9.00
09/19/2004,18:46,1127.75,1127.75,1127.75,1127.75,16,0,16.00
09/19/2004,18:47,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/19/2004,18:50,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:51,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,18:58,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,19:01,1127.75,1127.75,1127.75,1127.75,20,0,20.00
09/19/2004,19:02,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,19:05,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,19:06,1127.75,1127.75,1127.75,1127.75,4,0,4.00
09/19/2004,19:09,1127.75,1127.75,1127.75,1127.75,5,0,5.00
09/19/2004,19:10,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/19/2004,19:11,1127.75,1128.25,1127.75,1128.00,123,42,165.00
09/19/2004,19:18,1128.00,1128.25,1128.00,1128.25,36,0,36.00
09/19/2004,19:19,1128.25,1128.25,1128.25,1128.25,13,0,13.00
09/19/2004,19:20,1128.25,1128.25,1128.25,1128.25,7,0,7.00
09/19/2004,19:21,1128.25,1128.25,1128.25,1128.25,15,0,15.00
09/19/2004,19:22,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/19/2004,19:23,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2004,19:24,1128.50,1128.50,1128.25,1128.25,1,12,13.00
09/19/2004,19:25,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/19/2004,19:28,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/19/2004,19:34,1128.25,1128.25,1128.25,1128.25,0,3,3.00
09/19/2004,19:38,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/19/2004,19:39,1128.00,1128.00,1128.00,1128.00,0,4,4.00
09/19/2004,19:40,1128.25,1128.25,1128.25,1128.25,7,0,7.00
09/19/2004,19:47,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/19/2004,19:48,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/19/2004,19:49,1128.25,1128.25,1128.25,1128.25,7,0,7.00
09/19/2004,19:55,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/19/2004,19:56,1128.25,1128.25,1128.25,1128.25,2,0,2.00
09/19/2004,19:57,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/19/2004,20:01,1128.00,1128.00,1128.00,1128.00,0,60,60.00
09/19/2004,20:06,1128.00,1128.00,1128.00,1128.00,0,2,2.00
09/19/2004,20:09,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,20:10,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,20:17,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2004,20:19,1128.25,1128.25,1128.25,1128.25,8,0,8.00
09/19/2004,20:22,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2004,20:27,1128.00,1128.25,1128.00,1128.25,1,1,2.00
09/19/2004,20:29,1128.00,1128.00,1128.00,1128.00,0,20,20.00
09/19/2004,20:30,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,20:35,1128.00,1128.00,1128.00,1128.00,0,20,20.00
09/19/2004,20:37,1128.00,1128.00,1128.00,1128.00,0,7,7.00
09/19/2004,20:41,1128.25,1128.25,1128.25,1128.25,10,0,10.00
09/19/2004,20:47,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2004,20:48,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/19/2004,20:49,1128.00,1128.00,1128.00,1128.00,0,65,65.00
09/19/2004,20:52,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,20:53,1128.00,1128.00,1128.00,1128.00,0,6,6.00
09/19/2004,20:55,1128.00,1128.00,1128.00,1128.00,0,4,4.00
09/19/2004,20:56,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,21:03,1128.00,1128.00,1128.00,1128.00,0,3,3.00
09/19/2004,21:06,1127.75,1127.75,1127.75,1127.75,0,24,24.00
09/19/2004,21:12,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2004,21:13,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2004,21:14,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/19/2004,21:15,1127.75,1127.75,1127.75,1127.75,0,43,43.00
09/19/2004,21:16,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2004,21:17,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/19/2004,21:26,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/19/2004,21:32,1127.75,1127.75,1127.75,1127.75,0,18,18.00
09/19/2004,21:33,1127.75,1127.75,1127.75,1127.75,0,7,7.00
09/19/2004,21:35,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2004,21:40,1127.50,1127.50,1127.50,1127.50,0,3,3.00
09/19/2004,21:45,1127.75,1127.75,1127.50,1127.75,2,1,3.00
09/19/2004,21:50,1127.50,1127.50,1127.50,1127.50,0,10,10.00
09/19/2004,21:52,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/19/2004,21:53,1127.75,1127.75,1127.75,1127.75,5,0,5.00
09/19/2004,21:54,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/19/2004,21:55,1127.75,1127.75,1127.75,1127.75,18,0,18.00
09/19/2004,21:59,1127.75,1127.75,1127.75,1127.75,20,0,20.00
09/19/2004,22:15,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/19/2004,22:18,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2004,22:21,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/19/2004,22:24,1128.00,1128.00,1127.75,1127.75,2,1,3.00
09/19/2004,22:25,1128.00,1128.00,1128.00,1128.00,10,0,10.00
09/19/2004,22:29,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2004,22:34,1128.25,1128.25,1128.00,1128.00,2,1,3.00
09/19/2004,22:39,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2004,22:42,1128.25,1128.25,1128.25,1128.25,1,0,1.00
09/19/2004,22:47,1128.00,1128.00,1128.00,1128.00,0,1,1.00
09/19/2004,22:50,1128.25,1128.25,1128.25,1128.25,5,0,5.00
09/19/2004,22:51,1128.25,1128.25,1128.25,1128.25,9,0,9.00
09/19/2004,22:55,1128.00,1128.00,1128.00,1128.00,0,51,51.00
09/19/2004,22:56,1128.00,1128.00,1128.00,1128.00,0,16,16.00
09/19/2004,22:57,1127.75,1127.75,1127.75,1127.75,0,10,10.00
09/19/2004,22:58,1127.75,1127.75,1127.75,1127.75,0,10,10.00
09/19/2004,23:00,1128.00,1128.00,1128.00,1128.00,8,0,8.00
09/19/2004,23:05,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2004,23:06,1127.75,1127.75,1127.75,1127.75,0,20,20.00
09/19/2004,23:08,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/19/2004,23:19,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/19/2004,23:21,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/19/2004,23:24,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2004,23:27,1127.75,1127.75,1127.75,1127.75,0,3,3.00
09/19/2004,23:31,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/19/2004,23:39,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/19/2004,23:50,1128.00,1128.00,1128.00,1128.00,9,0,9.00
09/19/2004,23:51,1128.00,1128.00,1127.75,1127.75,2,1,3.00
09/20/2004,00:06,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/20/2004,00:08,1127.75,1127.75,1127.75,1127.75,0,22,22.00
09/20/2004,00:09,1127.75,1127.75,1127.75,1127.75,0,2,2.00
09/20/2004,00:10,1127.75,1127.75,1127.75,1127.75,0,3,3.00
09/20/2004,00:15,1127.50,1127.50,1127.50,1127.50,0,1,1.00
09/20/2004,00:16,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/20/2004,00:19,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/20/2004,00:20,1127.75,1128.00,1127.75,1128.00,7,0,7.00
09/20/2004,00:22,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/20/2004,00:27,1128.00,1128.00,1128.00,1128.00,4,0,4.00
09/20/2004,00:35,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/20/2004,00:40,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/20/2004,00:44,1127.75,1127.75,1127.75,1127.75,0,1,1.00
09/20/2004,00:46,1128.00,1128.00,1128.00,1128.00,4,0,4.00
09/20/2004,00:53,1128.00,1128.00,1128.00,1128.00,3,0,3.00
09/20/2004,00:57,1128.00,1128.00,1128.00,1128.00,1,0,1.00
09/20/2004,01:02,1128.25,1128.25,1128.25,1128.25,7,0,7.00
09/20/2004,01:03,1128.50,1128.50,1128.25,1128.25,10,3,13.00
09/20/2004,01:05,1128.50,1128.50,1128.50,1128.50,56,0,56.00
09/20/2004,01:06,1128.50,1128.50,1128.50,1128.50,20,0,20.00
09/20/2004,01:07,1128.50,1128.75,1128.50,1128.75,64,0,64.00
09/20/2004,01:09,1128.50,1129.00,1128.50,1129.00,177,2,179.00
09/20/2004,01:11,1129.00,1129.00,1129.00,1129.00,2,0,2.00
09/20/2004,01:13,1128.75,1128.75,1128.75,1128.75,0,10,10.00
09/20/2004,01:20,1128.50,1128.50,1128.50,1128.50,0,2,2.00
09/20/2004,01:22,1128.50,1128.50,1128.50,1128.50,0,1,1.00
09/20/2004,01:23,1128.75,1128.75,1128.75,1128.75,17,0,17.00
09/20/2004,01:24,1128.75,1128.75,1128.75,1128.75,2,0,2.00
09/20/2004,01:25,1128.75,1128.75,1128.75,1128.75,1,0,1.00
09/20/2004,01:26,1128.75,1128.75,1128.75,1128.75,8,0,8.00
09/20/2004,01:27,1128.75,1128.75,1128.75,1128.75,17,0,17.00
09/20/2004,01:30,1129.00,1129.00,1129.00,1129.00,1,0,1.00
09/20/2004,01:31,1128.75,1128.75,1128.75,1128.75,0,3,3.00
09/20/2004,01:32,1128.75,1128.75,1128.75,1128.75,0,9,9.00
09/20/2004,01:34,1128.75,1128.75,1128.75,1128.75,0,9,9.00
09/20/2004,01:35,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/20/2004,01:36,1128.75,1128.75,1128.75,1128.75,0,6,6.00
09/20/2004,01:37,1128.75,1128.75,1128.75,1128.75,0,6,6.00
09/20/2004,01:40,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/20/2004,01:41,1128.75,1128.75,1128.75,1128.75,0,1,1.00
09/20/2004,01:43,1128.75,1128.75,1128.50,1128.50,0,58,58.00
09/20/2004,01:44,1128.25,1128.25,1128.25,1128.25,0,19,19.00
09/20/2004,01:48,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/20/2004,01:49,1128.50,1128.50,1128.50,1128.50,1,0,1.00
09/20/2004,01:51,1128.25,1128.50,1128.25,1128.50,23,3,26.00
09/20/2004,01:52,1128.25,1128.25,1128.25,1128.25,0,2,2.00
09/20/2004,01:53,1128.25,1128.25,1128.25,1128.25,0,1,1.00
09/20/2004,01:54,1128.25,1128.25,1128.25,1128.25,0,6,6.00
09/20/2004,01:57,1128.50,1128.50,1128.50,1128.50,5,0,5.00
09/20/2004,01:59,1128.50,1128.50,1128.50,1128.50,3,0,3.00
09/20/2004,02:01,1128.25,1128.50,1127.75,1127.75,2,165,167.00
09/20/2004,02:02,1128.00,1128.25,1127.75,1127.75,52,23,75.00
09/20/2004,02:03,1128.00,1128.25,1127.75,1127.75,12,10,22.00
09/20/2004,02:04,1127.75,1128.00,1127.75,1127.75,1,59,60.00
09/20/2004,02:05,1127.50,1127.50,1127.50,1127.50,0,17,17.00
09/20/2004,02:06,1127.50,1127.50,1127.25,1127.50,7,211,218.00
09/20/2004,02:07,1127.50,1127.50,1127.50,1127.50,49,0,49.00
09/20/2004,02:08,1127.50,1127.75,1127.50,1127.75,32,0,32.00
09/20/2004,02:09,1127.75,1127.75,1127.75,1127.75,35,0,35.00
09/20/2004,02:10,1127.50,1127.75,1127.50,1127.75,14,2,16.00
09/20/2004,02:11,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/20/2004,02:12,1127.75,1127.75,1127.75,1127.75,6,0,6.00
09/20/2004,02:13,1127.75,1127.75,1127.75,1127.75,2,0,2.00
09/20/2004,02:14,1128.00,1128.00,1128.00,1128.00,56,0,56.00
09/20/2004,02:15,1128.00,1128.00,1127.75,1127.75,9,43,52.00
09/20/2004,02:16,1127.75,1127.75,1127.75,1127.75,0,3,3.00
09/20/2004,02:18,1127.50,1127.75,1127.50,1127.75,110,3,113.00
09/20/2004,02:19,1127.75,1127.75,1127.75,1127.75,24,0,24.00
09/20/2004,02:20,1127.75,1127.75,1127.75,1127.75,7,0,7.00
09/20/2004,02:21,1127.75,1127.75,1127.75,1127.75,16,0,16.00
09/20/2004,02:22,1127.75,1127.75,1127.75,1127.75,4,0,4.00
09/20/2004,02:27,1127.75,1127.75,1127.75,1127.75,95,0,95.00
09/20/2004,02:29,1127.50,1127.50,1127.50,1127.50,0,185,185.00
09/20/2004,02:30,1127.50,1127.50,1127.25,1127.50,20,7,27.00
09/20/2004,02:33,1127.50,1127.75,1127.50,1127.75,39,0,39.00
09/20/2004,02:34,1127.75,1127.75,1127.50,1127.75,4,5,9.00
09/20/2004,02:35,1127.75,1127.75,1127.50,1127.50,37,2,39.00
09/20/2004,02:36,1127.50,1127.50,1127.50,1127.50,0,76,76.00
09/20/2004,02:37,1127.50,1127.50,1127.25,1127.50,46,28,74.00
09/20/2004,02:38,1127.50,1127.50,1127.50,1127.50,41,0,41.00
09/20/2004,02:39,1127.50,1127.50,1127.25,1127.25,5,2,7.00
09/20/2004,02:40,1127.25,1127.25,1127.25,1127.25,0,3,3.00
09/20/2004,02:41,1127.25,1127.75,1127.25,1127.75,118,4,122.00
09/20/2004,02:42,1127.50,1127.50,1127.50,1127.50,0,187,187.00
09/20/2004,02:43,1127.75,1127.75,1127.50,1127.75,30,1,31.00
09/20/2004,02:44,1127.50,1127.50,1127.50,1127.50,0,10,10.00
09/20/2004,02:46,1127.50,1127.50,1127.50,1127.50,0,5,5.00
09/20/2004,02:47,1127.50,1127.75,1127.50,1127.75,18,3,21.00
09/20/2004,02:48,1127.75,1127.75,1127.75,1127.75,42,0,42.00
09/20/2004,02:49,1127.75,1127.75,1127.75,1127.75,13,0,13.00
09/20/2004,02:50,1127.75,1127.75,1127.75,1127.75,24,0,24.00
09/20/2004,02:51,1127.75,1127.75,1127.75,1127.75,17,0,17.00
09/20/2004,02:52,1128.00,1128.00,1128.00,1128.00,2,0,2.00
09/20/2004,02:53,1128.00,1128.00,1127.75,1127.75,4,5,9.00
09/20/2004,02:54,1127.75,1127.75,1127.50,1127.50,0,73,73.00
09/20/2004,02:56,1127.50,1127.50,1127.50,1127.50,0,7,7.00
09/20/2004,02:57,1127.75,1127.75,1127.50,1127.50,1,28,29.00
09/20/2004,02:58,1127.25,1127.25,1127.25,1127.25,0,16,16.00
09/20/2004,02:59,1127.25,1127.25,1127.25,1127.25,0,32,32.00
09/20/2004,03:00,1127.25,1127.25,1127.25,1127.25,0,16,16.00
09/20/2004,03:01,1127.25,1127.25,1127.25,1127.25,0,8,8.00
09/20/2004,03:02,1127.50,1127.50,1127.50,1127.50,99,0,99.00
09/20/2004,03:04,1127.50,1127.50,1127.50,1127.50,1,0,1.00
09/20/2004,03:05,1127.50,1127.75,1127.50,1127.75,109,0,109.00
09/20/2004,03:06,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/20/2004,03:07,1127.75,1127.75,1127.75,1127.75,33,0,33.00
09/20/2004,03:10,1127.75,1127.75,1127.75,1127.75,5,0,5.00
09/20/2004,03:11,1127.75,1127.75,1127.50,1127.50,7,1,8.00
09/20/2004,03:12,1127.75,1127.75,1127.75,1127.75,11,0,11.00
09/20/2004,03:13,1127.75,1127.75,1127.75,1127.75,3,0,3.00
09/20/2004,03:15,1127.75,1127.75,1127.75,1127.75,9,0,9.00
09/20/2004,03:16,1127.75,1127.75,1127.75,1127.75,10,0,10.00
09/20/2004,03:17,1127.75,1127.75,1127.75,1127.75,1,0,1.00
09/20/2004,03:18,1127.50,1127.50,1127.50,1127.50,0,83,83.00
09/20/2004,03:19,1127.25,1127.50,1127.25,1127.50,7,2,9.00
09/20/2004,03:20,1127.25,1127.25,1127.25,1127.25,0,18,18.00
09/20/2004,03:21,1127.25,1127.25,1127.00,1127.25,5,90,95.00
09/20/2004,03:22,1127.25,1127.25,1127.25,1127.25,3,0,3.00
09/20/2004,03:23,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/20/2004,03:24,1127.00,1127.00,1126.75,1126.75,0,281,281.00
09/20/2004,03:25,1126.75,1127.00,1126.75,1127.00,2,2,4.00
09/20/2004,03:26,1127.00,1127.00,1127.00,1127.00,14,0,14.00
09/20/2004,03:28,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/20/2004,03:29,1127.00,1127.00,1126.75,1127.00,19,152,171.00
09/20/2004,03:30,1126.75,1126.75,1126.50,1126.50,0,20,20.00
09/20/2004,03:31,1126.75,1127.00,1126.75,1127.00,31,0,31.00
09/20/2004,03:32,1127.25,1127.25,1126.75,1127.00,151,135,286.00
09/20/2004,03:34,1127.00,1127.00,1126.75,1126.75,0,4,4.00
09/20/2004,03:35,1127.00,1127.00,1127.00,1127.00,234,0,234.00
09/20/2004,03:37,1127.00,1127.00,1127.00,1127.00,2,0,2.00
09/20/2004,03:40,1127.00,1127.00,1126.75,1126.75,1,10,11.00
09/20/2004,03:41,1126.75,1126.75,1126.75,1126.75,0,29,29.00
09/20/2004,03:43,1126.75,1126.75,1126.75,1126.75,0,10,10.00
09/20/2004,03:46,1126.75,1126.75,1126.75,1126.75,0,20,20.00
09/20/2004,03:49,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/20/2004,03:50,1127.00,1127.00,1126.75,1126.75,2,5,7.00
09/20/2004,03:52,1126.75,1126.75,1126.75,1126.75,0,2,2.00
09/20/2004,03:53,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/20/2004,03:54,1126.75,1126.75,1126.75,1126.75,0,10,10.00
09/20/2004,03:57,1126.75,1126.75,1126.75,1126.75,0,2,2.00
09/20/2004,03:58,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/20/2004,03:59,1126.75,1126.75,1126.75,1126.75,2,0,2.00
09/20/2004,04:00,1126.75,1126.75,1126.25,1126.25,8,144,152.00
09/20/2004,04:01,1126.25,1126.50,1126.25,1126.50,4,6,10.00
09/20/2004,04:02,1126.50,1126.50,1126.00,1126.00,1,126,127.00
09/20/2004,04:04,1126.00,1126.00,1126.00,1126.00,0,6,6.00
09/20/2004,04:05,1126.25,1126.25,1125.75,1125.75,2,333,335.00
09/20/2004,04:06,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/20/2004,04:07,1125.75,1125.75,1125.50,1125.75,6,41,47.00
09/20/2004,04:08,1125.75,1125.75,1125.75,1125.75,7,0,7.00
09/20/2004,04:09,1125.75,1125.75,1125.50,1125.75,18,22,40.00
09/20/2004,04:10,1125.50,1125.50,1125.25,1125.50,2,457,459.00
09/20/2004,04:11,1125.50,1125.50,1125.50,1125.50,44,0,44.00
09/20/2004,04:12,1125.50,1125.50,1125.50,1125.50,3,0,3.00
09/20/2004,04:13,1125.50,1125.75,1125.50,1125.75,5,0,5.00
09/20/2004,04:14,1125.75,1126.00,1125.75,1126.00,71,0,71.00
09/20/2004,04:15,1125.75,1125.75,1125.50,1125.50,0,217,217.00
09/20/2004,04:16,1125.50,1125.75,1125.50,1125.75,4,135,139.00
09/20/2004,04:17,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/20/2004,04:18,1125.75,1125.75,1125.50,1125.50,3,34,37.00
09/20/2004,04:19,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/20/2004,04:20,1125.25,1125.25,1125.25,1125.25,0,2,2.00
09/20/2004,04:21,1125.25,1125.50,1125.00,1125.00,1,125,126.00
09/20/2004,04:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/20/2004,04:23,1125.00,1125.25,1125.00,1125.00,12,102,114.00
09/20/2004,04:24,1125.25,1125.50,1125.25,1125.25,70,90,160.00
09/20/2004,04:25,1125.25,1125.25,1125.25,1125.25,0,12,12.00
09/20/2004,04:26,1125.25,1125.25,1125.00,1125.25,1,7,8.00
09/20/2004,04:27,1125.25,1125.25,1125.00,1125.25,10,3,13.00
09/20/2004,04:28,1125.00,1125.00,1124.75,1125.00,104,81,185.00
09/20/2004,04:29,1125.00,1125.00,1125.00,1125.00,85,0,85.00
09/20/2004,04:30,1125.00,1125.00,1125.00,1125.00,61,0,61.00
09/20/2004,04:31,1125.00,1125.00,1125.00,1125.00,4,0,4.00
09/20/2004,04:33,1124.75,1125.00,1124.50,1124.75,3,115,118.00
09/20/2004,04:34,1124.75,1125.00,1124.75,1125.00,31,0,31.00
09/20/2004,04:35,1125.00,1125.00,1125.00,1125.00,57,0,57.00
09/20/2004,04:36,1125.00,1125.00,1124.75,1125.00,24,2,26.00
09/20/2004,04:37,1125.00,1125.00,1125.00,1125.00,2,0,2.00
09/20/2004,04:38,1125.00,1125.25,1125.00,1125.00,102,27,129.00
09/20/2004,04:39,1125.00,1125.00,1125.00,1125.00,0,178,178.00
09/20/2004,04:40,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/20/2004,04:41,1125.00,1125.00,1125.00,1125.00,0,12,12.00
09/20/2004,04:42,1125.25,1125.25,1125.25,1125.25,2,0,2.00
09/20/2004,04:43,1125.25,1125.25,1125.25,1125.25,101,0,101.00
09/20/2004,04:44,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/20/2004,04:45,1125.00,1125.25,1125.00,1125.25,36,3,39.00
09/20/2004,04:46,1125.50,1125.50,1125.25,1125.25,190,4,194.00
09/20/2004,04:47,1125.25,1125.25,1125.25,1125.25,0,27,27.00
09/20/2004,04:48,1125.00,1125.00,1124.75,1125.00,1,94,95.00
09/20/2004,04:49,1125.00,1125.00,1125.00,1125.00,10,0,10.00
09/20/2004,04:50,1125.00,1125.50,1125.00,1125.50,39,0,39.00
09/20/2004,04:51,1125.25,1125.25,1125.00,1125.00,0,12,12.00
09/20/2004,04:54,1125.00,1125.25,1125.00,1125.25,1,60,61.00
09/20/2004,04:55,1125.25,1125.25,1125.00,1125.00,1,4,5.00
09/20/2004,04:56,1125.00,1125.00,1124.75,1125.00,7,10,17.00
09/20/2004,04:57,1125.00,1125.00,1125.00,1125.00,2,0,2.00
09/20/2004,04:58,1125.00,1125.00,1124.75,1124.75,1,74,75.00
09/20/2004,04:59,1124.75,1124.75,1124.75,1124.75,0,130,130.00
09/20/2004,05:00,1124.75,1124.75,1124.50,1124.75,25,21,46.00
09/20/2004,05:01,1124.50,1124.50,1124.50,1124.50,0,75,75.00
09/20/2004,05:02,1124.50,1124.50,1124.25,1124.50,21,107,128.00
09/20/2004,05:03,1124.50,1124.50,1124.50,1124.50,130,0,130.00
09/20/2004,05:04,1124.75,1124.75,1124.75,1124.75,2,0,2.00
09/20/2004,05:05,1124.75,1124.75,1124.75,1124.75,10,0,10.00
09/20/2004,05:07,1124.75,1124.75,1124.50,1124.50,1,1,2.00
09/20/2004,05:08,1124.75,1124.75,1124.50,1124.50,7,5,12.00
09/20/2004,05:09,1124.75,1124.75,1124.50,1124.50,12,2,14.00
09/20/2004,05:10,1124.50,1124.50,1124.50,1124.50,0,50,50.00
09/20/2004,05:12,1124.50,1124.75,1124.50,1124.50,2,35,37.00
09/20/2004,05:13,1124.50,1124.50,1124.50,1124.50,0,22,22.00
09/20/2004,05:15,1124.75,1125.50,1124.75,1125.00,390,36,426.00
09/20/2004,05:16,1125.00,1125.25,1125.00,1125.25,48,12,60.00
09/20/2004,05:17,1125.00,1125.00,1125.00,1125.00,0,49,49.00
09/20/2004,05:18,1125.00,1125.00,1124.75,1124.75,0,16,16.00
09/20/2004,05:21,1124.75,1125.25,1124.75,1125.00,67,12,79.00
09/20/2004,05:22,1125.00,1125.00,1125.00,1125.00,0,3,3.00
09/20/2004,05:23,1124.75,1124.75,1124.75,1124.75,0,36,36.00
09/20/2004,05:25,1124.75,1124.75,1124.75,1124.75,0,104,104.00
09/20/2004,05:26,1124.75,1124.75,1124.75,1124.75,0,15,15.00
09/20/2004,05:27,1124.75,1125.00,1124.75,1125.00,10,19,29.00
09/20/2004,05:28,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/20/2004,05:30,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/20/2004,05:31,1125.00,1125.25,1125.00,1125.25,153,0,153.00
09/20/2004,05:32,1125.25,1125.50,1125.25,1125.25,36,113,149.00
09/20/2004,05:33,1125.25,1125.25,1125.00,1125.25,6,59,65.00
09/20/2004,05:34,1125.25,1125.25,1125.00,1125.00,3,36,39.00
09/20/2004,05:35,1125.00,1125.00,1125.00,1125.00,0,23,23.00
09/20/2004,05:36,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/20/2004,05:37,1125.00,1125.00,1125.00,1125.00,0,4,4.00
09/20/2004,05:38,1125.00,1125.00,1125.00,1125.00,0,5,5.00
09/20/2004,05:39,1125.00,1125.00,1124.75,1125.00,4,188,192.00
09/20/2004,05:41,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/20/2004,05:42,1124.75,1124.75,1124.75,1124.75,0,51,51.00
09/20/2004,05:44,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/20/2004,05:45,1125.00,1125.00,1124.75,1124.75,6,2,8.00
09/20/2004,05:46,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/20/2004,05:47,1125.00,1125.00,1125.00,1125.00,4,0,4.00
09/20/2004,05:48,1125.00,1125.00,1124.75,1124.75,14,10,24.00
09/20/2004,05:49,1125.00,1125.00,1125.00,1125.00,19,0,19.00
09/20/2004,05:50,1125.00,1125.00,1125.00,1125.00,6,0,6.00
09/20/2004,05:51,1125.00,1125.00,1125.00,1125.00,27,0,27.00
09/20/2004,05:52,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/20/2004,05:53,1125.00,1125.25,1125.00,1125.25,30,0,30.00
09/20/2004,05:54,1125.00,1125.00,1125.00,1125.00,0,6,6.00
09/20/2004,05:55,1125.00,1125.00,1125.00,1125.00,0,9,9.00
09/20/2004,05:56,1124.75,1125.00,1124.75,1125.00,1,2,3.00
09/20/2004,05:58,1124.75,1124.75,1124.75,1124.75,0,4,4.00
09/20/2004,06:01,1125.00,1125.00,1125.00,1125.00,20,0,20.00
09/20/2004,06:02,1125.00,1125.00,1125.00,1125.00,4,0,4.00
09/20/2004,06:03,1125.00,1125.00,1125.00,1125.00,2,0,2.00
09/20/2004,06:04,1125.00,1125.00,1124.75,1124.75,33,57,90.00
09/20/2004,06:05,1124.50,1124.50,1124.50,1124.50,0,10,10.00
09/20/2004,06:06,1124.50,1124.50,1124.25,1124.25,0,88,88.00
09/20/2004,06:07,1124.50,1124.75,1124.50,1124.50,55,1,56.00
09/20/2004,06:08,1124.50,1124.50,1124.25,1124.25,0,14,14.00
09/20/2004,06:09,1124.50,1124.75,1124.50,1124.50,38,2,40.00
09/20/2004,06:10,1124.50,1124.50,1124.50,1124.50,0,4,4.00
09/20/2004,06:11,1124.50,1124.50,1124.25,1124.25,0,18,18.00
09/20/2004,06:12,1124.25,1124.25,1124.25,1124.25,0,2,2.00
09/20/2004,06:13,1124.50,1124.50,1124.25,1124.25,10,202,212.00
09/20/2004,06:14,1124.50,1124.50,1124.50,1124.50,204,0,204.00
09/20/2004,06:15,1124.50,1124.50,1124.50,1124.50,41,0,41.00
09/20/2004,06:16,1124.50,1124.75,1124.50,1124.75,233,0,233.00
09/20/2004,06:17,1124.75,1124.75,1124.75,1124.75,2,0,2.00
09/20/2004,06:18,1124.75,1125.00,1124.75,1124.75,28,35,63.00
09/20/2004,06:19,1125.00,1125.00,1124.75,1124.75,17,38,55.00
09/20/2004,06:20,1124.75,1124.75,1124.75,1124.75,0,65,65.00
09/20/2004,06:21,1124.75,1124.75,1124.75,1124.75,0,60,60.00
09/20/2004,06:22,1124.75,1124.75,1124.75,1124.75,0,11,11.00
09/20/2004,06:23,1125.00,1125.00,1125.00,1125.00,105,0,105.00
09/20/2004,06:24,1125.00,1125.00,1125.00,1125.00,78,0,78.00
09/20/2004,06:25,1125.00,1125.00,1124.75,1124.75,3,75,78.00
09/20/2004,06:26,1124.75,1124.75,1124.75,1124.75,0,30,30.00
09/20/2004,06:27,1124.50,1124.75,1124.50,1124.75,30,10,40.00
09/20/2004,06:28,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/20/2004,06:29,1124.75,1124.75,1124.75,1124.75,5,0,5.00
09/20/2004,06:30,1124.50,1124.50,1124.50,1124.50,0,48,48.00
09/20/2004,06:31,1124.50,1124.50,1124.25,1124.25,0,20,20.00
09/20/2004,06:32,1124.50,1124.50,1124.50,1124.50,9,0,9.00
09/20/2004,06:33,1124.50,1124.75,1124.50,1124.75,2,0,2.00
09/20/2004,06:34,1124.50,1124.50,1124.50,1124.50,0,83,83.00
09/20/2004,06:35,1124.50,1124.50,1124.50,1124.50,0,33,33.00
09/20/2004,06:36,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/20/2004,06:37,1124.50,1124.75,1124.50,1124.50,1,28,29.00
09/20/2004,06:38,1124.50,1124.50,1124.50,1124.50,0,11,11.00
09/20/2004,06:39,1124.50,1124.75,1124.50,1124.50,6,13,19.00
09/20/2004,06:40,1124.50,1124.50,1124.50,1124.50,0,26,26.00
09/20/2004,06:41,1124.50,1124.50,1124.50,1124.50,0,14,14.00
09/20/2004,06:42,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/20/2004,06:43,1124.75,1124.75,1124.50,1124.50,2,78,80.00
09/20/2004,06:44,1124.50,1124.75,1124.50,1124.75,83,154,237.00
09/20/2004,06:45,1125.00,1125.25,1124.75,1125.00,67,15,82.00
09/20/2004,06:46,1125.00,1125.00,1124.75,1124.75,0,161,161.00
09/20/2004,06:47,1125.00,1125.00,1124.75,1124.75,1,16,17.00
09/20/2004,06:48,1124.75,1124.75,1124.50,1124.50,0,5,5.00
09/20/2004,06:49,1124.75,1124.75,1124.75,1124.75,4,0,4.00
09/20/2004,06:50,1124.75,1124.75,1124.75,1124.75,50,0,50.00
09/20/2004,06:51,1125.00,1125.25,1125.00,1125.25,269,28,297.00
09/20/2004,06:52,1125.25,1125.50,1125.00,1125.25,173,19,192.00
09/20/2004,06:53,1125.25,1125.50,1125.25,1125.25,3,31,34.00
09/20/2004,06:54,1125.50,1125.50,1125.25,1125.25,1,1,2.00
09/20/2004,06:55,1125.25,1125.25,1125.25,1125.25,0,4,4.00
09/20/2004,06:57,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/20/2004,06:58,1125.50,1125.50,1125.25,1125.25,6,1,7.00
09/20/2004,07:00,1125.50,1125.75,1125.50,1125.50,159,2,161.00
09/20/2004,07:01,1125.50,1125.50,1125.25,1125.50,1,47,48.00
09/20/2004,07:02,1125.50,1125.50,1125.50,1125.50,37,0,37.00
09/20/2004,07:03,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/20/2004,07:04,1125.75,1125.75,1125.25,1125.25,2,151,153.00
09/20/2004,07:05,1125.25,1125.50,1125.25,1125.50,1,3,4.00
09/20/2004,07:06,1125.50,1125.50,1125.25,1125.50,4,1,5.00
09/20/2004,07:08,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/20/2004,07:09,1125.25,1125.50,1125.00,1125.25,94,205,299.00
09/20/2004,07:10,1125.25,1125.50,1125.25,1125.25,7,16,23.00
09/20/2004,07:11,1125.25,1125.25,1125.00,1125.25,5,14,19.00
09/20/2004,07:12,1125.25,1125.25,1124.75,1125.00,15,495,510.00
09/20/2004,07:13,1124.75,1125.00,1124.75,1124.75,10,122,132.00
09/20/2004,07:14,1124.75,1125.00,1124.75,1125.00,2,42,44.00
09/20/2004,07:15,1125.00,1125.00,1125.00,1125.00,16,0,16.00
09/20/2004,07:16,1125.00,1125.00,1124.75,1124.75,10,1,11.00
09/20/2004,07:17,1124.75,1125.00,1124.75,1125.00,16,4,20.00
09/20/2004,07:18,1125.00,1125.00,1125.00,1125.00,100,0,100.00
09/20/2004,07:19,1124.75,1124.75,1124.75,1124.75,0,27,27.00
09/20/2004,07:20,1124.75,1125.00,1124.75,1125.00,4,6,10.00
09/20/2004,07:21,1124.75,1124.75,1124.75,1124.75,0,27,27.00
09/20/2004,07:22,1124.75,1125.00,1124.75,1125.00,9,10,19.00
09/20/2004,07:23,1125.00,1125.00,1124.75,1125.00,22,12,34.00
09/20/2004,07:25,1124.75,1125.00,1124.75,1124.75,6,7,13.00
09/20/2004,07:26,1125.00,1125.00,1125.00,1125.00,25,0,25.00
09/20/2004,07:27,1124.75,1124.75,1124.50,1124.75,122,51,173.00
09/20/2004,07:28,1124.75,1124.75,1124.75,1124.75,31,0,31.00
09/20/2004,07:29,1124.75,1124.75,1124.50,1124.50,33,15,48.00
09/20/2004,07:31,1124.50,1124.50,1124.25,1124.50,101,154,255.00
09/20/2004,07:32,1124.25,1124.50,1124.25,1124.50,108,76,184.00
09/20/2004,07:33,1124.50,1124.75,1124.50,1124.75,6,0,6.00
09/20/2004,07:34,1124.50,1124.75,1124.50,1124.75,39,2,41.00
09/20/2004,07:36,1124.75,1124.75,1124.50,1124.75,3,1,4.00
09/20/2004,07:37,1124.50,1124.75,1124.50,1124.50,3,7,10.00
09/20/2004,07:38,1124.50,1124.75,1124.50,1124.75,15,12,27.00
09/20/2004,07:39,1124.75,1124.75,1124.75,1124.75,4,0,4.00
09/20/2004,07:40,1124.50,1124.75,1124.50,1124.75,1,2,3.00
09/20/2004,07:41,1124.75,1124.75,1124.75,1124.75,3,0,3.00
09/20/2004,07:42,1124.75,1124.75,1124.50,1124.50,7,12,19.00
09/20/2004,07:43,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/20/2004,07:44,1124.50,1124.75,1124.50,1124.50,78,11,89.00
09/20/2004,07:45,1124.75,1125.00,1124.75,1125.00,103,0,103.00
09/20/2004,07:46,1125.00,1125.00,1125.00,1125.00,113,0,113.00
09/20/2004,07:47,1125.00,1125.00,1125.00,1125.00,96,0,96.00
09/20/2004,07:48,1125.00,1125.25,1125.00,1125.00,60,2,62.00
09/20/2004,07:49,1125.00,1125.00,1125.00,1125.00,0,18,18.00
09/20/2004,07:50,1125.00,1125.00,1125.00,1125.00,0,84,84.00
09/20/2004,07:51,1125.00,1125.25,1125.00,1125.00,1,65,66.00
09/20/2004,07:52,1125.00,1125.25,1125.00,1125.25,80,2,82.00
09/20/2004,07:53,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/20/2004,07:54,1125.00,1125.00,1125.00,1125.00,0,8,8.00
09/20/2004,07:55,1125.00,1125.00,1125.00,1125.00,0,20,20.00
09/20/2004,07:56,1125.00,1125.00,1125.00,1125.00,0,75,75.00
09/20/2004,07:57,1124.75,1125.00,1124.75,1125.00,6,5,11.00
09/20/2004,07:58,1125.00,1125.00,1125.00,1125.00,11,0,11.00
09/20/2004,07:59,1124.75,1125.00,1124.75,1125.00,8,1,9.00
09/20/2004,08:00,1125.00,1125.00,1124.75,1124.75,10,51,61.00
09/20/2004,08:01,1124.75,1125.00,1124.75,1125.00,5,1,6.00
09/20/2004,08:02,1124.75,1125.00,1124.75,1125.00,26,2,28.00
09/20/2004,08:03,1125.00,1125.00,1124.75,1124.75,77,2,79.00
09/20/2004,08:04,1125.00,1125.00,1125.00,1125.00,23,0,23.00
09/20/2004,08:05,1124.75,1125.00,1124.75,1124.75,1,15,16.00
09/20/2004,08:06,1124.75,1125.00,1124.75,1125.00,5,122,127.00
09/20/2004,08:07,1125.00,1125.00,1124.75,1124.75,9,1,10.00
09/20/2004,08:08,1124.75,1125.00,1124.75,1125.00,28,77,105.00
09/20/2004,08:09,1125.00,1125.25,1124.75,1125.00,87,3,90.00
09/20/2004,08:10,1125.25,1125.25,1125.00,1125.00,5,2,7.00
09/20/2004,08:11,1125.00,1125.00,1125.00,1125.00,0,8,8.00
09/20/2004,08:12,1125.00,1125.00,1125.00,1125.00,0,31,31.00
09/20/2004,08:13,1125.00,1125.25,1125.00,1125.25,2,26,28.00
09/20/2004,08:14,1125.25,1125.25,1125.00,1125.25,2,16,18.00
09/20/2004,08:15,1125.00,1125.00,1125.00,1125.00,0,114,114.00
09/20/2004,08:16,1125.00,1125.00,1125.00,1125.00,0,170,170.00
09/20/2004,08:17,1125.00,1125.25,1125.00,1125.00,1,41,42.00
09/20/2004,08:18,1125.25,1125.25,1125.25,1125.25,51,0,51.00
09/20/2004,08:19,1125.00,1125.25,1125.00,1125.25,41,3,44.00
09/20/2004,08:20,1125.25,1125.25,1125.25,1125.25,236,0,236.00
09/20/2004,08:21,1125.50,1125.50,1125.25,1125.25,1,15,16.00
09/20/2004,08:22,1125.50,1125.50,1125.25,1125.25,5,115,120.00
09/20/2004,08:23,1125.50,1125.50,1125.25,1125.25,8,23,31.00
09/20/2004,08:24,1125.25,1125.50,1125.00,1125.00,1,196,197.00
09/20/2004,08:25,1125.25,1125.50,1125.25,1125.50,38,0,38.00
09/20/2004,08:26,1125.50,1125.50,1125.00,1125.00,2,100,102.00
09/20/2004,08:27,1125.25,1125.25,1125.00,1125.25,116,36,152.00
09/20/2004,08:28,1125.00,1125.00,1125.00,1125.00,0,192,192.00
09/20/2004,08:29,1125.00,1125.00,1125.00,1125.00,0,248,248.00
09/20/2004,08:30,1125.25,1125.25,1124.25,1124.75,207,1155,1362.00
09/20/2004,08:31,1124.50,1125.00,1123.75,1124.00,1932,3447,5379.00
09/20/2004,08:32,1124.00,1124.25,1123.75,1123.75,1201,581,1782.00
09/20/2004,08:33,1124.00,1124.25,1123.75,1124.25,928,608,1536.00
09/20/2004,08:34,1124.25,1124.50,1123.75,1124.00,1488,1302,2790.00
09/20/2004,08:35,1124.25,1125.00,1124.25,1125.00,4084,217,4301.00
09/20/2004,08:36,1125.00,1125.50,1124.75,1125.25,4185,413,4598.00
09/20/2004,08:37,1125.50,1125.50,1124.75,1124.75,201,1908,2109.00
09/20/2004,08:38,1124.75,1125.00,1124.75,1124.75,45,1587,1632.00
09/20/2004,08:39,1125.00,1125.25,1124.50,1124.50,793,1141,1934.00
09/20/2004,08:40,1124.75,1125.00,1124.25,1124.25,271,1226,1497.00
09/20/2004,08:41,1124.25,1124.50,1122.50,1123.50,2411,9199,11610.00
09/20/2004,08:42,1123.75,1123.75,1123.25,1123.50,1887,3267,5154.00
09/20/2004,08:43,1123.25,1123.25,1122.25,1122.75,1130,4449,5579.00
09/20/2004,08:44,1122.75,1122.75,1122.50,1122.75,1131,82,1213.00
09/20/2004,08:45,1122.75,1123.00,1122.25,1123.00,2239,2558,4797.00
09/20/2004,08:46,1122.75,1123.25,1122.75,1123.25,1487,148,1635.00
09/20/2004,08:47,1123.00,1123.25,1122.75,1123.00,686,942,1628.00
09/20/2004,08:48,1123.25,1123.50,1123.00,1123.25,1270,327,1597.00
09/20/2004,08:49,1123.25,1123.50,1122.75,1122.75,59,894,953.00
09/20/2004,08:50,1122.75,1123.25,1122.75,1123.00,589,1094,1683.00
09/20/2004,08:51,1122.75,1123.00,1122.75,1123.00,790,105,895.00
09/20/2004,08:52,1123.00,1123.50,1122.75,1123.50,1867,260,2127.00
09/20/2004,08:53,1123.50,1123.75,1123.50,1123.75,687,305,992.00
09/20/2004,08:54,1123.75,1123.75,1123.50,1123.75,1168,102,1270.00
09/20/2004,08:55,1123.75,1123.75,1122.75,1123.00,764,2206,2970.00
09/20/2004,08:56,1123.00,1123.25,1122.75,1123.25,507,825,1332.00
09/20/2004,08:57,1123.25,1123.50,1122.75,1123.00,657,478,1135.00
09/20/2004,08:58,1122.75,1123.00,1122.25,1122.25,144,2769,2913.00
09/20/2004,08:59,1122.25,1122.50,1121.50,1121.75,1502,4307,5809.00
09/20/2004,09:00,1121.75,1122.25,1121.50,1121.75,1675,1554,3229.00
09/20/2004,09:01,1121.75,1122.00,1121.50,1122.00,1606,1406,3012.00
09/20/2004,09:02,1122.00,1122.00,1121.25,1121.75,998,1856,2854.00
09/20/2004,09:03,1121.50,1122.25,1121.50,1122.25,2279,848,3127.00
09/20/2004,09:04,1122.25,1122.50,1121.75,1122.50,754,1368,2122.00
09/20/2004,09:05,1122.50,1123.50,1122.25,1123.25,3078,480,3558.00
09/20/2004,09:06,1123.25,1123.25,1122.50,1122.75,757,1210,1967.00
09/20/2004,09:07,1122.50,1123.25,1122.50,1122.50,2035,664,2699.00
09/20/2004,09:08,1122.75,1123.00,1122.50,1122.75,481,177,658.00
09/20/2004,09:09,1123.00,1123.25,1122.75,1123.00,704,419,1123.00
09/20/2004,09:10,1123.00,1123.50,1122.75,1123.25,1299,284,1583.00
09/20/2004,09:11,1123.25,1123.25,1122.75,1123.00,188,712,900.00
09/20/2004,09:12,1123.00,1123.00,1122.50,1122.75,945,927,1872.00
09/20/2004,09:13,1122.75,1122.75,1122.50,1122.75,476,89,565.00
09/20/2004,09:14,1122.75,1123.00,1122.50,1122.75,881,606,1487.00
09/20/2004,09:15,1123.00,1123.50,1122.75,1123.25,967,156,1123.00
09/20/2004,09:16,1123.25,1123.25,1122.75,1123.00,423,1264,1687.00
09/20/2004,09:17,1123.00,1123.75,1123.00,1123.75,1197,392,1589.00
09/20/2004,09:18,1123.75,1124.25,1123.50,1124.25,3366,973,4339.00
09/20/2004,09:19,1124.00,1124.75,1124.00,1124.50,3157,631,3788.00
09/20/2004,09:20,1124.25,1124.50,1123.75,1123.75,422,1589,2011.00
09/20/2004,09:21,1123.75,1124.00,1123.50,1124.00,344,364,708.00
09/20/2004,09:22,1123.75,1124.00,1123.75,1124.00,367,106,473.00
09/20/2004,09:23,1123.75,1124.00,1123.50,1123.75,455,1110,1565.00
09/20/2004,09:24,1123.75,1124.75,1123.50,1124.25,2116,564,2680.00
09/20/2004,09:25,1124.25,1124.50,1124.25,1124.50,721,363,1084.00
09/20/2004,09:26,1124.50,1126.00,1124.50,1125.25,7901,1982,9883.00
09/20/2004,09:27,1125.25,1126.50,1125.25,1126.00,4542,1196,5738.00
09/20/2004,09:28,1126.25,1126.25,1125.50,1125.50,447,2407,2854.00
09/20/2004,09:29,1125.50,1125.75,1125.25,1125.25,301,888,1189.00
09/20/2004,09:30,1125.50,1125.50,1124.75,1125.00,490,1371,1861.00
09/20/2004,09:31,1125.00,1125.25,1124.75,1125.25,1252,259,1511.00
09/20/2004,09:32,1125.00,1125.50,1124.75,1125.00,606,972,1578.00
09/20/2004,09:33,1125.00,1126.25,1124.75,1125.75,3779,2156,5935.00
09/20/2004,09:34,1125.75,1126.00,1125.50,1126.00,345,1016,1361.00
09/20/2004,09:35,1125.75,1126.50,1125.75,1126.25,3269,971,4240.00
09/20/2004,09:36,1126.25,1127.00,1126.00,1126.50,2842,767,3609.00
09/20/2004,09:37,1126.75,1127.00,1126.25,1126.75,1918,1106,3024.00
09/20/2004,09:38,1126.50,1127.00,1126.50,1126.75,276,845,1121.00
09/20/2004,09:39,1126.75,1126.75,1126.00,1126.00,553,1655,2208.00
09/20/2004,09:40,1126.00,1126.25,1126.00,1126.00,518,680,1198.00
09/20/2004,09:41,1126.00,1126.25,1126.00,1126.00,67,329,396.00
09/20/2004,09:42,1126.00,1126.75,1126.00,1126.75,1805,379,2184.00
09/20/2004,09:43,1126.50,1126.75,1126.00,1126.00,9,826,835.00
09/20/2004,09:44,1126.00,1126.50,1126.00,1126.50,644,295,939.00
09/20/2004,09:45,1126.25,1127.00,1126.25,1127.00,1973,643,2616.00
09/20/2004,09:46,1126.75,1127.75,1126.75,1127.50,2980,923,3903.00
09/20/2004,09:47,1127.50,1127.75,1126.75,1126.75,355,2159,2514.00
09/20/2004,09:48,1127.00,1127.00,1126.25,1126.50,130,2393,2523.00
09/20/2004,09:49,1126.25,1126.50,1125.50,1126.00,818,2425,3243.00
09/20/2004,09:50,1125.75,1126.00,1125.75,1126.00,73,351,424.00
09/20/2004,09:51,1126.00,1126.00,1125.25,1125.25,163,1590,1753.00
09/20/2004,09:52,1125.25,1126.00,1125.25,1126.00,884,410,1294.00
09/20/2004,09:53,1125.75,1126.00,1125.25,1125.50,428,471,899.00
09/20/2004,09:54,1125.50,1126.00,1125.25,1125.75,296,502,798.00
09/20/2004,09:55,1125.75,1125.75,1125.25,1125.50,108,710,818.00
09/20/2004,09:56,1125.50,1125.50,1124.75,1125.25,1527,1417,2944.00
09/20/2004,09:57,1125.25,1125.75,1125.25,1125.75,1360,1304,2664.00
09/20/2004,09:58,1125.75,1125.75,1125.50,1125.50,124,619,743.00
09/20/2004,09:59,1125.50,1126.25,1125.50,1126.25,1149,239,1388.00
09/20/2004,10:00,1126.25,1126.25,1125.50,1126.00,1184,2768,3952.00
09/20/2004,10:01,1126.00,1126.00,1125.75,1126.00,1511,171,1682.00
09/20/2004,10:02,1125.75,1126.25,1125.75,1126.00,683,599,1282.00
09/20/2004,10:03,1126.00,1126.25,1125.75,1125.75,1658,55,1713.00
09/20/2004,10:04,1125.75,1126.75,1125.75,1126.25,2611,328,2939.00
09/20/2004,10:05,1126.50,1126.75,1126.25,1126.25,598,789,1387.00
09/20/2004,10:06,1126.25,1126.50,1125.50,1126.00,1489,2029,3518.00
09/20/2004,10:07,1126.25,1126.50,1126.00,1126.25,663,101,764.00
09/20/2004,10:08,1126.25,1126.25,1125.50,1125.50,274,2615,2889.00
09/20/2004,10:09,1125.50,1125.75,1125.50,1125.50,27,410,437.00
09/20/2004,10:10,1125.50,1125.75,1125.50,1125.75,337,563,900.00
09/20/2004,10:11,1126.00,1126.00,1125.75,1125.75,281,101,382.00
09/20/2004,10:12,1125.75,1126.00,1125.50,1125.50,29,682,711.00
09/20/2004,10:13,1125.50,1125.75,1125.25,1125.50,219,368,587.00
09/20/2004,10:14,1125.50,1126.25,1125.50,1126.25,597,103,700.00
09/20/2004,10:15,1126.25,1126.50,1126.00,1126.50,1169,121,1290.00
09/20/2004,10:16,1126.50,1127.00,1126.50,1126.75,2484,827,3311.00
09/20/2004,10:17,1126.50,1126.75,1126.50,1126.50,1147,288,1435.00
09/20/2004,10:18,1126.50,1126.75,1125.75,1126.25,587,1964,2551.00
09/20/2004,10:19,1126.25,1126.50,1125.75,1126.00,128,405,533.00
09/20/2004,10:20,1125.75,1126.00,1125.00,1125.25,544,1947,2491.00
09/20/2004,10:21,1125.50,1125.50,1125.25,1125.25,113,63,176.00
09/20/2004,10:22,1125.25,1125.50,1125.25,1125.25,29,1224,1253.00
09/20/2004,10:23,1125.25,1125.50,1125.25,1125.25,23,144,167.00
09/20/2004,10:24,1125.25,1125.50,1125.00,1125.50,57,911,968.00
09/20/2004,10:25,1125.50,1125.50,1125.25,1125.25,5,397,402.00
09/20/2004,10:26,1125.25,1125.50,1125.00,1125.50,117,238,355.00
09/20/2004,10:27,1125.50,1125.75,1125.50,1125.50,478,110,588.00
09/20/2004,10:28,1125.75,1125.75,1125.50,1125.50,15,281,296.00
09/20/2004,10:29,1125.50,1125.75,1125.50,1125.50,124,68,192.00
09/20/2004,10:30,1125.75,1125.75,1124.75,1125.00,352,2268,2620.00
09/20/2004,10:31,1125.00,1125.25,1125.00,1125.00,49,167,216.00
09/20/2004,10:32,1125.00,1125.25,1125.00,1125.00,11,409,420.00
09/20/2004,10:33,1125.00,1125.50,1125.00,1125.00,1286,361,1647.00
09/20/2004,10:34,1125.25,1125.25,1125.00,1125.25,6,216,222.00
09/20/2004,10:35,1125.25,1125.25,1125.00,1125.00,24,12,36.00
09/20/2004,10:36,1125.25,1125.25,1124.25,1124.75,368,2570,2938.00
09/20/2004,10:37,1124.50,1125.00,1124.50,1124.75,671,290,961.00
09/20/2004,10:38,1124.75,1125.00,1124.50,1124.50,38,952,990.00
09/20/2004,10:39,1124.75,1124.75,1124.50,1124.50,26,442,468.00
09/20/2004,10:40,1124.50,1124.75,1124.25,1124.75,205,1429,1634.00
09/20/2004,10:41,1124.50,1125.00,1124.50,1124.75,514,123,637.00
09/20/2004,10:42,1124.75,1125.00,1124.75,1125.00,135,98,233.00
09/20/2004,10:43,1125.00,1125.00,1124.75,1124.75,49,61,110.00
09/20/2004,10:44,1124.75,1125.00,1124.25,1124.25,58,1384,1442.00
09/20/2004,10:45,1124.25,1124.50,1124.00,1124.00,413,2111,2524.00
09/20/2004,10:46,1124.00,1124.25,1123.75,1124.25,648,595,1243.00
09/20/2004,10:47,1124.00,1124.75,1124.00,1124.75,1176,549,1725.00
09/20/2004,10:48,1124.75,1124.75,1124.50,1124.50,40,267,307.00
09/20/2004,10:49,1124.50,1124.75,1124.50,1124.50,6,391,397.00
09/20/2004,10:50,1124.75,1124.75,1124.50,1124.50,20,20,40.00
09/20/2004,10:51,1124.75,1124.75,1124.50,1124.50,112,292,404.00
09/20/2004,10:52,1124.50,1125.00,1124.50,1125.00,509,203,712.00
09/20/2004,10:53,1125.00,1125.25,1124.75,1125.25,1011,154,1165.00
09/20/2004,10:54,1125.25,1125.50,1124.75,1124.75,374,723,1097.00
09/20/2004,10:55,1124.75,1125.00,1124.50,1124.75,171,167,338.00
09/20/2004,10:56,1125.00,1125.00,1124.50,1124.75,50,294,344.00
09/20/2004,10:57,1124.75,1125.50,1124.50,1125.25,802,700,1502.00
09/20/2004,10:58,1125.25,1125.50,1124.75,1125.00,380,230,610.00
09/20/2004,10:59,1125.00,1125.25,1124.75,1125.00,99,119,218.00
09/20/2004,11:00,1125.00,1125.00,1124.75,1125.00,45,13,58.00
09/20/2004,11:01,1125.00,1125.25,1125.00,1125.25,426,105,531.00
09/20/2004,11:02,1125.00,1125.25,1125.00,1125.00,201,59,260.00
09/20/2004,11:03,1125.00,1125.25,1124.75,1125.25,64,142,206.00
09/20/2004,11:04,1125.25,1125.25,1124.75,1124.75,174,318,492.00
09/20/2004,11:05,1124.75,1125.00,1124.50,1124.75,24,228,252.00
09/20/2004,11:06,1124.75,1125.00,1124.50,1125.00,161,185,346.00
09/20/2004,11:07,1125.00,1125.00,1124.50,1124.50,41,246,287.00
09/20/2004,11:08,1124.50,1124.75,1124.50,1124.50,47,33,80.00
09/20/2004,11:09,1124.50,1124.75,1124.50,1124.75,180,16,196.00
09/20/2004,11:10,1125.00,1125.25,1124.75,1125.00,299,293,592.00
09/20/2004,11:11,1125.00,1125.00,1124.75,1124.75,122,187,309.00
09/20/2004,11:12,1124.75,1125.00,1124.50,1124.75,478,34,512.00
09/20/2004,11:13,1124.75,1125.00,1124.50,1125.00,178,188,366.00
09/20/2004,11:14,1125.00,1125.25,1125.00,1125.25,335,11,346.00
09/20/2004,11:15,1125.00,1125.25,1125.00,1125.25,188,132,320.00
09/20/2004,11:16,1125.25,1125.50,1125.00,1125.25,231,217,448.00
09/20/2004,11:17,1125.25,1125.50,1125.00,1125.25,174,46,220.00
09/20/2004,11:18,1125.25,1125.50,1125.00,1125.25,42,175,217.00
09/20/2004,11:19,1125.00,1125.25,1125.00,1125.25,10,1,11.00
09/20/2004,11:20,1125.25,1125.50,1125.00,1125.50,202,4,206.00
09/20/2004,11:21,1125.25,1125.50,1125.25,1125.50,12,11,23.00
09/20/2004,11:22,1125.50,1125.50,1125.00,1125.00,49,209,258.00
09/20/2004,11:23,1125.00,1125.25,1125.00,1125.25,221,17,238.00
09/20/2004,11:24,1125.25,1125.25,1125.00,1125.00,11,47,58.00
09/20/2004,11:25,1125.25,1125.50,1125.25,1125.50,456,3,459.00
09/20/2004,11:26,1125.50,1125.50,1125.25,1125.25,65,22,87.00
09/20/2004,11:27,1125.50,1125.75,1125.25,1125.25,529,461,990.00
09/20/2004,11:28,1125.25,1125.75,1125.00,1125.50,388,1184,1572.00
09/20/2004,11:29,1125.50,1125.75,1125.25,1125.50,204,409,613.00
09/20/2004,11:30,1125.50,1125.50,1125.25,1125.50,136,32,168.00
09/20/2004,11:31,1125.75,1125.75,1125.00,1125.25,99,893,992.00
09/20/2004,11:32,1125.25,1125.75,1125.25,1125.50,212,180,392.00
09/20/2004,11:33,1125.50,1125.75,1125.50,1125.50,42,576,618.00
09/20/2004,11:34,1125.50,1126.25,1125.50,1126.25,1543,969,2512.00
09/20/2004,11:35,1126.00,1126.50,1125.50,1126.00,1054,1279,2333.00
09/20/2004,11:36,1126.00,1126.00,1125.75,1126.00,24,67,91.00
09/20/2004,11:37,1126.00,1126.25,1125.75,1126.00,418,108,526.00
09/20/2004,11:38,1125.75,1126.00,1125.50,1125.75,160,246,406.00
09/20/2004,11:39,1125.75,1126.00,1125.75,1125.75,35,71,106.00
09/20/2004,11:40,1125.50,1126.00,1124.50,1124.75,746,2613,3359.00
09/20/2004,11:41,1124.75,1124.75,1124.50,1124.50,421,129,550.00
09/20/2004,11:42,1124.75,1124.75,1123.75,1124.00,146,1311,1457.00
09/20/2004,11:43,1124.00,1124.25,1123.75,1124.00,558,1051,1609.00
09/20/2004,11:44,1124.00,1124.25,1123.00,1123.50,1076,2428,3504.00
09/20/2004,11:45,1123.75,1123.75,1123.25,1123.50,73,842,915.00
09/20/2004,11:46,1123.50,1124.00,1123.25,1124.00,673,67,740.00
09/20/2004,11:47,1124.00,1124.00,1123.75,1123.75,18,182,200.00
09/20/2004,11:48,1123.75,1124.00,1123.25,1123.50,170,564,734.00
09/20/2004,11:49,1123.50,1123.75,1123.00,1123.50,967,1027,1994.00
09/20/2004,11:50,1123.75,1123.75,1123.50,1123.75,473,77,550.00
09/20/2004,11:51,1123.75,1123.75,1123.50,1123.50,4,521,525.00
09/20/2004,11:52,1123.25,1123.25,1122.75,1123.25,541,1744,2285.00
09/20/2004,11:53,1123.00,1123.50,1123.00,1123.50,486,456,942.00
09/20/2004,11:54,1123.50,1123.75,1123.25,1123.75,478,376,854.00
09/20/2004,11:55,1123.75,1124.00,1123.50,1123.50,463,175,638.00
09/20/2004,11:56,1123.50,1123.75,1123.25,1123.50,137,309,446.00
09/20/2004,11:57,1123.50,1123.50,1123.25,1123.25,255,164,419.00
09/20/2004,11:58,1123.25,1123.50,1123.00,1123.50,197,64,261.00
09/20/2004,11:59,1123.25,1123.50,1122.25,1122.50,511,3073,3584.00
09/20/2004,12:00,1122.50,1122.75,1122.50,1122.75,184,396,580.00
09/20/2004,12:01,1122.75,1123.25,1122.50,1123.00,1112,1215,2327.00
09/20/2004,12:02,1123.00,1123.25,1122.25,1122.25,158,2800,2958.00
09/20/2004,12:03,1122.25,1122.50,1122.00,1122.00,461,1489,1950.00
09/20/2004,12:04,1122.00,1122.50,1122.00,1122.50,971,597,1568.00
09/20/2004,12:05,1122.25,1122.75,1122.25,1122.50,355,269,624.00
09/20/2004,12:06,1122.50,1123.00,1122.50,1123.00,494,90,584.00
09/20/2004,12:07,1122.75,1123.00,1122.50,1122.75,258,739,997.00
09/20/2004,12:08,1122.50,1122.75,1122.50,1122.75,32,306,338.00
09/20/2004,12:09,1122.75,1122.75,1122.50,1122.50,263,60,323.00
09/20/2004,12:10,1122.50,1122.75,1122.50,1122.50,57,95,152.00
09/20/2004,12:11,1122.75,1122.75,1122.25,1122.50,304,410,714.00
09/20/2004,12:12,1122.50,1123.25,1122.50,1123.25,988,302,1290.00
09/20/2004,12:13,1123.25,1123.50,1123.00,1123.00,473,137,610.00
09/20/2004,12:14,1123.00,1123.50,1123.00,1123.25,211,127,338.00
09/20/2004,12:15,1123.25,1123.25,1122.75,1123.00,34,641,675.00
09/20/2004,12:16,1122.75,1123.50,1122.75,1123.00,1156,315,1471.00
09/20/2004,12:17,1123.00,1123.75,1123.00,1123.75,1468,181,1649.00
09/20/2004,12:18,1123.75,1123.75,1123.50,1123.75,711,18,729.00
09/20/2004,12:19,1123.75,1124.00,1123.50,1123.50,423,520,943.00
09/20/2004,12:20,1123.75,1123.75,1123.00,1123.25,143,1275,1418.00
09/20/2004,12:21,1123.25,1123.50,1123.25,1123.25,18,71,89.00
09/20/2004,12:22,1123.25,1123.75,1123.25,1123.75,256,24,280.00
09/20/2004,12:23,1123.50,1123.75,1123.50,1123.50,198,272,470.00
09/20/2004,12:24,1123.25,1123.75,1123.25,1123.75,311,91,402.00
09/20/2004,12:25,1123.75,1124.00,1123.50,1123.75,342,68,410.00
09/20/2004,12:26,1123.75,1123.75,1123.50,1123.75,348,39,387.00
09/20/2004,12:27,1123.75,1123.75,1123.25,1123.25,145,720,865.00
09/20/2004,12:28,1123.25,1123.25,1123.25,1123.25,0,155,155.00
09/20/2004,12:29,1123.25,1123.50,1123.25,1123.50,5,9,14.00
09/20/2004,12:30,1123.25,1123.50,1123.25,1123.25,77,634,711.00
09/20/2004,12:31,1123.25,1123.25,1122.50,1122.75,470,1431,1901.00
09/20/2004,12:32,1122.75,1123.00,1122.75,1123.00,36,423,459.00
09/20/2004,12:33,1123.00,1123.00,1122.75,1123.00,41,29,70.00
09/20/2004,12:34,1122.75,1123.00,1122.50,1122.75,133,393,526.00
09/20/2004,12:35,1122.75,1123.00,1122.75,1123.00,24,47,71.00
09/20/2004,12:36,1122.75,1123.00,1122.75,1122.75,145,52,197.00
09/20/2004,12:37,1123.00,1123.00,1122.75,1122.75,52,77,129.00
09/20/2004,12:38,1122.75,1123.00,1121.75,1122.00,374,3496,3870.00
09/20/2004,12:39,1122.25,1122.25,1122.00,1122.00,39,532,571.00
09/20/2004,12:40,1122.00,1122.25,1121.75,1121.75,252,980,1232.00
09/20/2004,12:41,1121.75,1122.25,1121.25,1122.25,1011,2472,3483.00
09/20/2004,12:42,1122.25,1122.75,1122.00,1122.75,1209,606,1815.00
09/20/2004,12:43,1122.75,1123.00,1122.25,1122.50,569,816,1385.00
09/20/2004,12:44,1122.50,1122.75,1122.25,1122.50,1010,625,1635.00
09/20/2004,12:45,1122.50,1122.50,1122.00,1122.25,416,508,924.00
09/20/2004,12:46,1122.25,1122.75,1122.00,1122.50,392,695,1087.00
09/20/2004,12:47,1122.50,1124.00,1122.50,1123.50,3966,959,4925.00
09/20/2004,12:48,1123.75,1123.75,1123.25,1123.25,805,365,1170.00
09/20/2004,12:49,1123.50,1123.75,1123.25,1123.75,731,54,785.00
09/20/2004,12:50,1123.75,1123.75,1123.25,1123.25,161,215,376.00
09/20/2004,12:51,1123.50,1124.50,1123.25,1124.00,1926,1452,3378.00
09/20/2004,12:52,1124.00,1124.75,1124.00,1124.50,1217,1035,2252.00
09/20/2004,12:53,1124.50,1125.00,1124.25,1124.25,1024,380,1404.00
09/20/2004,12:54,1124.25,1124.50,1124.25,1124.50,51,790,841.00
09/20/2004,12:55,1124.50,1124.50,1123.75,1124.25,413,1063,1476.00
09/20/2004,12:56,1124.25,1124.25,1123.00,1123.00,387,4027,4414.00
09/20/2004,12:57,1123.25,1123.25,1123.00,1123.25,370,34,404.00
09/20/2004,12:58,1123.25,1123.50,1123.00,1123.50,218,7,225.00
09/20/2004,12:59,1123.25,1123.50,1122.25,1122.50,272,2081,2353.00
09/20/2004,13:00,1122.50,1122.75,1122.25,1122.75,890,67,957.00
09/20/2004,13:01,1122.50,1122.75,1122.25,1122.75,256,418,674.00
09/20/2004,13:02,1122.75,1122.75,1122.50,1122.75,234,52,286.00
09/20/2004,13:03,1122.75,1122.75,1122.00,1122.00,264,919,1183.00
09/20/2004,13:04,1122.00,1122.75,1122.00,1122.50,341,652,993.00
09/20/2004,13:05,1122.25,1123.50,1122.25,1123.00,974,371,1345.00
09/20/2004,13:06,1123.00,1123.00,1122.25,1122.75,339,557,896.00
09/20/2004,13:07,1122.75,1122.75,1122.25,1122.25,83,295,378.00
09/20/2004,13:08,1122.50,1122.75,1122.25,1122.25,200,339,539.00
09/20/2004,13:09,1122.25,1122.25,1121.75,1121.75,206,1322,1528.00
09/20/2004,13:10,1121.75,1122.00,1121.50,1121.75,543,329,872.00
09/20/2004,13:11,1121.75,1122.00,1121.25,1121.75,426,1039,1465.00
09/20/2004,13:12,1122.00,1122.50,1121.75,1122.25,494,198,692.00
09/20/2004,13:13,1122.25,1122.25,1121.50,1121.75,517,1038,1555.00
09/20/2004,13:14,1121.75,1122.25,1121.75,1122.00,561,165,726.00
09/20/2004,13:15,1122.00,1122.25,1121.50,1121.50,35,497,532.00
09/20/2004,13:16,1121.50,1121.75,1120.75,1121.00,922,3684,4606.00
09/20/2004,13:17,1121.00,1121.50,1120.75,1121.25,688,679,1367.00
09/20/2004,13:18,1121.25,1122.00,1120.75,1122.00,1139,1039,2178.00
09/20/2004,13:19,1122.00,1122.25,1121.50,1121.75,865,586,1451.00
09/20/2004,13:20,1121.50,1121.75,1121.50,1121.75,159,120,279.00
09/20/2004,13:21,1121.75,1121.75,1121.25,1121.25,49,758,807.00
09/20/2004,13:22,1121.25,1121.50,1120.75,1121.00,84,1030,1114.00
09/20/2004,13:23,1120.75,1121.25,1120.50,1121.00,892,2172,3064.00
09/20/2004,13:24,1121.00,1121.00,1120.75,1120.75,869,551,1420.00
09/20/2004,13:25,1121.00,1121.00,1120.75,1121.00,1100,23,1123.00
09/20/2004,13:26,1121.00,1121.00,1120.50,1121.00,666,592,1258.00
09/20/2004,13:27,1120.75,1121.00,1120.75,1121.00,169,23,192.00
09/20/2004,13:28,1121.00,1121.00,1120.75,1120.75,99,104,203.00
09/20/2004,13:29,1121.00,1121.25,1121.00,1121.25,439,461,900.00
09/20/2004,13:30,1121.25,1122.00,1121.25,1121.75,1433,398,1831.00
09/20/2004,13:31,1121.50,1121.75,1121.50,1121.75,239,45,284.00
09/20/2004,13:32,1121.75,1121.75,1121.50,1121.50,33,9,42.00
09/20/2004,13:33,1121.75,1121.75,1121.25,1121.25,19,588,607.00
09/20/2004,13:34,1121.50,1121.75,1121.00,1121.00,90,1170,1260.00
09/20/2004,13:35,1121.00,1121.75,1121.00,1121.50,513,379,892.00
09/20/2004,13:36,1121.25,1121.25,1120.75,1121.00,310,593,903.00
09/20/2004,13:37,1121.00,1121.75,1120.75,1121.75,810,172,982.00
09/20/2004,13:38,1121.75,1122.00,1121.50,1121.75,626,236,862.00
09/20/2004,13:39,1121.75,1122.75,1121.75,1122.50,2152,917,3069.00
09/20/2004,13:40,1122.25,1122.75,1122.00,1122.25,748,400,1148.00
09/20/2004,13:41,1122.50,1123.00,1122.25,1122.50,776,500,1276.00
09/20/2004,13:42,1122.50,1122.75,1122.00,1122.00,157,608,765.00
09/20/2004,13:43,1122.25,1122.25,1122.00,1122.00,43,93,136.00
09/20/2004,13:44,1122.00,1122.50,1122.00,1122.25,539,79,618.00
09/20/2004,13:45,1122.25,1122.75,1122.00,1122.75,511,400,911.00
09/20/2004,13:46,1122.75,1122.75,1122.50,1122.50,48,373,421.00
09/20/2004,13:47,1122.75,1122.75,1122.00,1122.25,310,360,670.00
09/20/2004,13:48,1122.00,1122.50,1122.00,1122.50,282,516,798.00
09/20/2004,13:49,1122.50,1122.50,1121.25,1121.25,74,1811,1885.00
09/20/2004,13:50,1121.50,1121.75,1121.25,1121.50,1487,95,1582.00
09/20/2004,13:51,1121.50,1122.25,1121.50,1122.00,492,248,740.00
09/20/2004,13:52,1122.25,1122.25,1122.00,1122.25,39,17,56.00
09/20/2004,13:53,1122.25,1122.75,1121.75,1122.50,1201,460,1661.00
09/20/2004,13:54,1122.50,1122.50,1122.00,1122.50,783,310,1093.00
09/20/2004,13:55,1122.50,1122.50,1122.00,1122.00,52,114,166.00
09/20/2004,13:56,1122.25,1122.25,1122.00,1122.25,172,107,279.00
09/20/2004,13:57,1122.50,1122.75,1122.25,1122.75,381,20,401.00
09/20/2004,13:58,1122.50,1122.50,1121.50,1121.75,90,599,689.00
09/20/2004,13:59,1121.50,1121.75,1121.00,1121.50,518,1210,1728.00
09/20/2004,14:00,1121.50,1122.00,1121.25,1121.50,734,386,1120.00
09/20/2004,14:01,1121.25,1121.75,1121.25,1121.75,66,46,112.00
09/20/2004,14:02,1121.75,1122.00,1121.00,1121.00,334,575,909.00
09/20/2004,14:03,1121.00,1121.50,1121.00,1121.25,248,431,679.00
09/20/2004,14:04,1121.25,1121.25,1120.75,1121.25,587,1414,2001.00
09/20/2004,14:05,1121.00,1121.75,1121.00,1121.75,835,87,922.00
09/20/2004,14:06,1121.50,1122.00,1121.50,1121.75,199,326,525.00
09/20/2004,14:07,1121.75,1121.75,1121.50,1121.50,67,14,81.00
09/20/2004,14:08,1121.75,1122.50,1121.50,1122.50,1262,109,1371.00
09/20/2004,14:09,1122.25,1123.00,1122.25,1122.75,1890,1232,3122.00
09/20/2004,14:10,1122.50,1123.00,1122.25,1122.75,772,393,1165.00
09/20/2004,14:11,1122.50,1122.75,1122.00,1122.25,369,1243,1612.00
09/20/2004,14:12,1122.00,1122.25,1121.25,1121.50,888,1035,1923.00
09/20/2004,14:13,1121.50,1122.00,1121.25,1122.00,726,189,915.00
09/20/2004,14:14,1122.00,1122.25,1121.75,1122.00,270,357,627.00
09/20/2004,14:15,1122.00,1122.25,1122.00,1122.25,104,14,118.00
09/20/2004,14:16,1122.00,1122.25,1121.75,1122.25,297,216,513.00
09/20/2004,14:17,1122.00,1122.50,1122.00,1122.50,350,113,463.00
09/20/2004,14:18,1122.50,1123.25,1122.50,1123.00,1870,339,2209.00
09/20/2004,14:19,1123.00,1123.00,1122.25,1122.50,107,474,581.00
09/20/2004,14:20,1122.50,1123.00,1122.25,1122.75,1012,15,1027.00
09/20/2004,14:21,1122.75,1122.75,1122.50,1122.75,56,120,176.00
09/20/2004,14:22,1122.75,1122.75,1122.25,1122.50,183,263,446.00
09/20/2004,14:23,1122.50,1122.75,1122.00,1122.25,377,752,1129.00
09/20/2004,14:24,1122.25,1122.50,1121.50,1122.00,484,2110,2594.00
09/20/2004,14:25,1121.75,1122.50,1121.75,1122.50,450,168,618.00
09/20/2004,14:26,1122.25,1122.50,1122.25,1122.25,75,18,93.00
09/20/2004,14:27,1122.50,1123.25,1122.50,1123.25,2549,290,2839.00
09/20/2004,14:28,1123.25,1123.25,1123.00,1123.25,721,55,776.00
09/20/2004,14:29,1123.25,1124.00,1123.00,1123.75,2943,637,3580.00
09/20/2004,14:30,1123.50,1124.00,1123.25,1123.50,898,377,1275.00
09/20/2004,14:31,1123.50,1123.75,1123.50,1123.50,90,65,155.00
09/20/2004,14:32,1123.75,1123.75,1123.25,1123.25,97,684,781.00
09/20/2004,14:33,1123.25,1123.50,1123.25,1123.25,5,351,356.00
09/20/2004,14:34,1123.25,1123.75,1123.25,1123.50,485,299,784.00
09/20/2004,14:35,1123.25,1123.50,1123.00,1123.50,201,260,461.00
09/20/2004,14:36,1123.50,1123.50,1123.25,1123.25,139,121,260.00
09/20/2004,14:37,1123.50,1123.50,1123.25,1123.25,203,240,443.00
09/20/2004,14:38,1123.25,1123.50,1123.25,1123.25,202,43,245.00
09/20/2004,14:39,1123.50,1123.50,1123.25,1123.50,212,16,228.00
09/20/2004,14:40,1123.50,1123.50,1123.00,1123.50,195,220,415.00
09/20/2004,14:41,1123.50,1123.50,1122.75,1122.75,424,1250,1674.00
09/20/2004,14:42,1123.00,1123.00,1122.50,1122.75,174,597,771.00
09/20/2004,14:43,1122.75,1123.00,1122.50,1122.75,74,161,235.00
09/20/2004,14:44,1122.75,1123.00,1122.75,1122.75,19,215,234.00
09/20/2004,14:45,1122.75,1123.00,1122.50,1122.50,34,418,452.00
09/20/2004,14:46,1122.75,1122.75,1122.25,1122.25,106,813,919.00
09/20/2004,14:47,1122.50,1122.50,1121.50,1121.75,1178,2135,3313.00
09/20/2004,14:48,1122.00,1122.25,1121.75,1122.00,1118,354,1472.00
09/20/2004,14:49,1122.25,1122.50,1122.00,1122.00,686,227,913.00
09/20/2004,14:50,1122.00,1122.50,1122.00,1122.50,76,5,81.00
09/20/2004,14:51,1122.25,1122.50,1122.25,1122.50,138,67,205.00
09/20/2004,14:52,1122.50,1122.50,1122.25,1122.50,116,73,189.00
09/20/2004,14:53,1122.50,1122.50,1122.25,1122.25,45,378,423.00
09/20/2004,14:54,1122.25,1122.50,1122.25,1122.50,36,120,156.00
09/20/2004,14:55,1122.50,1122.50,1122.25,1122.50,228,17,245.00
09/20/2004,14:56,1122.25,1122.75,1122.25,1122.75,612,549,1161.00
09/20/2004,14:57,1122.75,1122.75,1122.50,1122.50,57,80,137.00
09/20/2004,14:58,1122.75,1122.75,1122.50,1122.50,367,615,982.00
09/20/2004,14:59,1122.50,1123.25,1122.50,1123.00,2343,936,3279.00
09/20/2004,15:00,1123.00,1123.00,1122.75,1123.00,2335,1396,3731.00
09/20/2004,15:01,1122.75,1123.00,1122.25,1122.50,2252,2169,4421.00
09/20/2004,15:02,1122.25,1122.50,1122.00,1122.00,416,620,1036.00
09/20/2004,15:03,1122.25,1122.50,1122.00,1122.25,946,276,1222.00
09/20/2004,15:04,1122.50,1122.50,1122.25,1122.50,653,107,760.00
09/20/2004,15:05,1122.50,1122.75,1122.25,1122.75,1167,5,1172.00
09/20/2004,15:06,1122.50,1122.75,1122.25,1122.50,90,916,1006.00
09/20/2004,15:07,1122.25,1122.75,1122.25,1122.25,756,355,1111.00
09/20/2004,15:08,1122.50,1122.50,1122.00,1122.00,52,1195,1247.00
09/20/2004,15:09,1122.00,1122.25,1122.00,1122.00,31,311,342.00
09/20/2004,15:10,1122.00,1122.25,1122.00,1122.25,169,190,359.00
09/20/2004,15:11,1122.25,1122.75,1122.00,1122.75,1218,313,1531.00
09/20/2004,15:12,1122.75,1122.75,1122.25,1122.25,134,584,718.00
09/20/2004,15:13,1122.25,1122.50,1122.00,1122.00,383,708,1091.00
09/20/2004,15:14,1122.25,1122.25,1122.00,1122.25,217,876,1093.00
09/20/2004,15:15,1122.00,1122.50,1122.00,1122.25,2186,1424,3610.00
09/20/2004,15:16,1122.25,1122.50,1122.00,1122.00,50,151,201.00
09/20/2004,15:31,1122.50,1122.75,1122.50,1122.75,153,23,176.00
09/20/2004,15:32,1122.75,1123.00,1122.50,1122.75,42,99,141.00
09/20/2004,15:33,1122.50,1122.75,1122.50,1122.50,86,9,95.00
09/20/2004,15:34,1122.75,1123.00,1122.75,1123.00,132,0,132.00
09/20/2004,15:35,1123.00,1123.00,1122.50,1122.75,9,110,119.00
09/20/2004,15:36,1122.75,1122.75,1122.50,1122.75,36,1,37.00
09/20/2004,15:37,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,15:38,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/20/2004,15:39,1122.50,1122.75,1122.50,1122.50,18,5,23.00
09/20/2004,15:40,1122.50,1122.75,1122.50,1122.75,3,1,4.00
09/20/2004,15:41,1122.75,1122.75,1122.50,1122.50,14,19,33.00
09/20/2004,15:42,1122.50,1122.75,1122.25,1122.25,4,75,79.00
09/20/2004,15:43,1122.50,1122.50,1122.00,1122.25,34,70,104.00
09/20/2004,15:44,1122.25,1122.25,1122.25,1122.25,5,0,5.00
09/20/2004,15:45,1122.25,1122.25,1122.25,1122.25,4,0,4.00
09/20/2004,15:46,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/20/2004,15:47,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/20/2004,15:49,1122.25,1122.25,1122.25,1122.25,100,0,100.00
09/20/2004,15:51,1122.25,1122.50,1122.25,1122.50,4,0,4.00
09/20/2004,15:52,1122.50,1122.50,1122.50,1122.50,77,0,77.00
09/20/2004,15:54,1122.50,1122.50,1122.50,1122.50,14,0,14.00
09/20/2004,16:00,1122.50,1122.75,1122.50,1122.75,62,12,74.00
09/20/2004,17:01,1122.25,1122.25,1122.25,1122.25,0,14,14.00
09/20/2004,17:02,1122.25,1122.25,1122.25,1122.25,0,5,5.00
09/20/2004,17:06,1122.25,1122.25,1122.25,1122.25,0,26,26.00
09/20/2004,17:07,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/20/2004,17:08,1122.25,1122.25,1122.25,1122.25,2,0,2.00
09/20/2004,17:11,1122.00,1122.25,1122.00,1122.00,1,278,279.00
09/20/2004,17:12,1122.00,1122.00,1121.75,1121.75,0,103,103.00
09/20/2004,17:13,1121.75,1121.75,1121.50,1121.50,0,22,22.00
09/20/2004,17:14,1121.50,1121.50,1121.50,1121.50,0,252,252.00
09/20/2004,17:15,1121.50,1121.50,1121.50,1121.50,0,8,8.00
09/20/2004,17:16,1121.50,1121.50,1121.50,1121.50,0,60,60.00
09/20/2004,17:17,1121.75,1121.75,1121.75,1121.75,3,0,3.00
09/20/2004,17:20,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/20/2004,17:21,1121.75,1121.75,1121.75,1121.75,1,0,1.00
09/20/2004,17:22,1121.75,1121.75,1121.50,1121.50,2,18,20.00
09/20/2004,17:23,1121.50,1121.50,1121.25,1121.25,0,8,8.00
09/20/2004,17:24,1121.25,1121.25,1121.25,1121.25,0,1,1.00
09/20/2004,17:25,1121.50,1121.50,1121.25,1121.25,11,1,12.00
09/20/2004,17:26,1121.25,1121.25,1121.25,1121.25,0,3,3.00
09/20/2004,17:28,1121.50,1121.50,1121.50,1121.50,1,0,1.00
09/20/2004,17:30,1121.50,1121.50,1121.50,1121.50,4,0,4.00
09/20/2004,17:31,1121.50,1121.50,1121.50,1121.50,8,0,8.00
09/20/2004,17:33,1121.50,1121.50,1121.50,1121.50,2,0,2.00
09/20/2004,17:35,1121.75,1121.75,1121.75,1121.75,28,0,28.00
09/20/2004,17:36,1121.75,1121.75,1121.75,1121.75,25,0,25.00
09/20/2004,17:38,1122.00,1122.00,1121.75,1121.75,4,2,6.00
09/20/2004,17:39,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,17:41,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,17:46,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,17:47,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/20/2004,17:48,1122.00,1122.00,1122.00,1122.00,16,0,16.00
09/20/2004,17:50,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/20/2004,17:51,1122.00,1122.00,1122.00,1122.00,5,0,5.00
09/20/2004,17:57,1121.75,1121.75,1121.75,1121.75,0,3,3.00
09/20/2004,18:00,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,18:05,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/20/2004,18:08,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/20/2004,18:12,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/20/2004,18:13,1121.75,1122.00,1121.75,1122.00,1,1,2.00
09/20/2004,18:14,1121.75,1121.75,1121.75,1121.75,0,3,3.00
09/20/2004,18:15,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,18:19,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/20/2004,18:22,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,18:29,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,18:31,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,18:35,1122.00,1122.00,1122.00,1122.00,7,0,7.00
09/20/2004,18:36,1122.00,1122.00,1122.00,1122.00,3,0,3.00
09/20/2004,18:37,1122.00,1122.00,1122.00,1122.00,9,0,9.00
09/20/2004,18:39,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,18:45,1121.75,1121.75,1121.75,1121.75,0,4,4.00
09/20/2004,18:46,1122.00,1122.00,1122.00,1122.00,5,0,5.00
09/20/2004,18:50,1122.00,1122.00,1122.00,1122.00,2,0,2.00
09/20/2004,18:52,1121.75,1121.75,1121.75,1121.75,0,1,1.00
09/20/2004,19:00,1122.00,1122.00,1122.00,1122.00,5,0,5.00
09/20/2004,19:04,1122.00,1122.00,1122.00,1122.00,26,0,26.00
09/20/2004,19:07,1122.00,1122.00,1122.00,1122.00,10,0,10.00
09/20/2004,19:10,1122.00,1122.00,1122.00,1122.00,24,0,24.00
09/20/2004,19:11,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/20/2004,19:12,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/20/2004,19:14,1122.00,1122.00,1122.00,1122.00,1,0,1.00
09/20/2004,19:16,1122.00,1122.00,1122.00,1122.00,4,0,4.00
09/20/2004,19:18,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/20/2004,19:19,1122.00,1122.25,1122.00,1122.25,5,1,6.00
09/20/2004,19:21,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/20/2004,19:22,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/20/2004,19:23,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/20/2004,19:28,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/20/2004,19:32,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/20/2004,19:35,1122.00,1122.00,1122.00,1122.00,0,17,17.00
09/20/2004,19:40,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/20/2004,19:42,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/20/2004,19:46,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/20/2004,19:47,1122.00,1122.00,1122.00,1122.00,0,5,5.00
09/20/2004,19:49,1122.00,1122.00,1122.00,1122.00,0,1,1.00
09/20/2004,19:50,1122.00,1122.00,1122.00,1122.00,0,3,3.00
09/20/2004,19:52,1122.00,1122.00,1122.00,1122.00,0,10,10.00
09/20/2004,19:54,1122.00,1122.00,1122.00,1122.00,0,2,2.00
09/20/2004,20:01,1122.25,1122.25,1122.25,1122.25,1,0,1.00
09/20/2004,20:02,1122.25,1122.50,1122.25,1122.50,39,0,39.00
09/20/2004,20:03,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/20/2004,20:04,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/20/2004,20:07,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/20/2004,20:09,1122.50,1122.50,1122.50,1122.50,2,0,2.00
09/20/2004,20:11,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/20/2004,20:14,1122.50,1122.50,1122.50,1122.50,12,0,12.00
09/20/2004,20:16,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/20/2004,20:19,1122.50,1122.50,1122.50,1122.50,10,0,10.00
09/20/2004,20:20,1122.50,1122.50,1122.50,1122.50,4,0,4.00
09/20/2004,20:22,1122.50,1122.50,1122.25,1122.25,3,4,7.00
09/20/2004,20:24,1122.25,1122.25,1122.25,1122.25,0,2,2.00
09/20/2004,20:26,1122.25,1122.25,1122.25,1122.25,0,1,1.00
09/20/2004,20:32,1122.50,1122.50,1122.50,1122.50,56,0,56.00
09/20/2004,20:33,1122.50,1122.50,1122.50,1122.50,7,0,7.00
09/20/2004,20:34,1122.50,1122.50,1122.50,1122.50,1,0,1.00
09/20/2004,20:37,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/20/2004,20:39,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/20/2004,20:44,1122.50,1122.50,1122.50,1122.50,0,5,5.00
09/20/2004,20:47,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/20/2004,20:48,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/20/2004,20:51,1122.50,1122.50,1122.50,1122.50,0,7,7.00
09/20/2004,20:55,1122.50,1122.50,1122.50,1122.50,0,10,10.00
09/20/2004,20:59,1122.50,1122.50,1122.50,1122.50,0,27,27.00
09/20/2004,21:01,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/20/2004,21:06,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,21:07,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/20/2004,21:10,1122.75,1122.75,1122.75,1122.75,5,0,5.00
09/20/2004,21:12,1122.75,1122.75,1122.75,1122.75,5,0,5.00
09/20/2004,21:25,1122.75,1122.75,1122.75,1122.75,7,0,7.00
09/20/2004,21:29,1122.75,1122.75,1122.75,1122.75,5,0,5.00
09/20/2004,21:34,1122.50,1122.50,1122.50,1122.50,0,5,5.00
09/20/2004,21:38,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/20/2004,21:41,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/20/2004,21:43,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,21:46,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/20/2004,21:47,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/20/2004,21:53,1122.50,1122.50,1122.50,1122.50,0,48,48.00
09/20/2004,21:54,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/20/2004,22:07,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,22:10,1122.75,1122.75,1122.75,1122.75,20,0,20.00
09/20/2004,22:13,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/20/2004,22:19,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,22:22,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/20/2004,22:27,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,22:53,1122.75,1122.75,1122.75,1122.75,4,0,4.00
09/20/2004,23:00,1122.75,1122.75,1122.50,1122.50,2,8,10.00
09/20/2004,23:03,1122.75,1122.75,1122.75,1122.75,48,0,48.00
09/20/2004,23:05,1122.75,1122.75,1122.75,1122.75,6,0,6.00
09/20/2004,23:08,1122.75,1122.75,1122.75,1122.75,4,0,4.00
09/20/2004,23:09,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,23:12,1122.75,1122.75,1122.75,1122.75,20,0,20.00
09/20/2004,23:16,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,23:19,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/20/2004,23:22,1123.00,1123.00,1123.00,1123.00,1,0,1.00
09/20/2004,23:24,1122.75,1123.00,1122.50,1122.50,1,11,12.00
09/20/2004,23:28,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/20/2004,23:30,1122.75,1122.75,1122.50,1122.50,1,2,3.00
09/20/2004,23:31,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/20/2004,23:32,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/20/2004,23:34,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,23:35,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/20/2004,23:37,1122.75,1122.75,1122.75,1122.75,4,0,4.00
09/20/2004,23:46,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/20/2004,23:48,1122.75,1122.75,1122.75,1122.75,1,0,1.00
09/20/2004,23:54,1122.75,1122.75,1122.75,1122.75,2,0,2.00
09/21/2004,00:03,1122.50,1122.75,1122.50,1122.75,2,1,3.00
09/21/2004,00:11,1122.50,1122.50,1122.50,1122.50,0,1,1.00
09/21/2004,00:15,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/21/2004,00:21,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/21/2004,00:24,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/21/2004,00:25,1122.75,1122.75,1122.75,1122.75,10,0,10.00
09/21/2004,00:28,1122.75,1122.75,1122.75,1122.75,3,0,3.00
09/21/2004,00:31,1123.00,1123.00,1123.00,1123.00,100,0,100.00
09/21/2004,00:33,1123.00,1123.25,1123.00,1123.25,15,0,15.00
09/21/2004,00:34,1123.00,1123.00,1123.00,1123.00,0,19,19.00
09/21/2004,00:35,1123.00,1123.00,1123.00,1123.00,0,2,2.00
09/21/2004,00:39,1123.25,1123.25,1123.25,1123.25,20,0,20.00
09/21/2004,00:40,1123.00,1123.00,1123.00,1123.00,0,1,1.00
09/21/2004,00:41,1123.25,1123.25,1123.25,1123.25,30,0,30.00
09/21/2004,00:42,1123.25,1123.50,1123.25,1123.25,17,5,22.00
09/21/2004,00:43,1123.25,1123.25,1123.25,1123.25,0,4,4.00
09/21/2004,00:50,1123.25,1123.25,1123.25,1123.25,0,6,6.00
09/21/2004,00:51,1123.25,1123.25,1123.25,1123.25,0,16,16.00
09/21/2004,00:52,1123.25,1123.25,1123.25,1123.25,0,4,4.00
09/21/2004,00:53,1123.25,1123.25,1123.25,1123.25,0,16,16.00
09/21/2004,00:54,1123.25,1123.25,1123.25,1123.25,0,4,4.00
09/21/2004,00:55,1123.00,1123.00,1123.00,1123.00,0,2,2.00
09/21/2004,00:56,1123.25,1123.25,1123.25,1123.25,10,0,10.00
09/21/2004,00:57,1123.25,1123.25,1123.25,1123.25,4,0,4.00
09/21/2004,00:58,1123.25,1123.25,1123.25,1123.25,10,0,10.00
09/21/2004,00:59,1123.25,1123.25,1123.25,1123.25,9,0,9.00
09/21/2004,01:00,1123.50,1123.50,1123.50,1123.50,70,0,70.00
09/21/2004,01:02,1123.50,1123.75,1123.50,1123.50,56,6,62.00
09/21/2004,01:03,1123.50,1123.75,1123.50,1123.50,1,13,14.00
09/21/2004,01:04,1123.50,1123.50,1123.50,1123.50,0,54,54.00
09/21/2004,01:05,1123.50,1123.50,1123.50,1123.50,0,24,24.00
09/21/2004,01:06,1123.75,1123.75,1123.75,1123.75,3,0,3.00
09/21/2004,01:07,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/21/2004,01:08,1123.50,1123.50,1123.50,1123.50,0,2,2.00
09/21/2004,01:11,1123.75,1123.75,1123.50,1123.50,55,2,57.00
09/21/2004,01:13,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/21/2004,01:16,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/21/2004,01:17,1123.75,1123.75,1123.75,1123.75,12,0,12.00
09/21/2004,01:18,1123.75,1123.75,1123.75,1123.75,100,0,100.00
09/21/2004,01:21,1123.50,1123.50,1123.50,1123.50,0,20,20.00
09/21/2004,01:26,1123.75,1124.00,1123.75,1123.75,221,1,222.00
09/21/2004,01:27,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/21/2004,01:28,1123.75,1123.75,1123.75,1123.75,0,4,4.00
09/21/2004,01:29,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/21/2004,01:30,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/21/2004,01:31,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/21/2004,01:33,1123.75,1123.75,1123.75,1123.75,0,49,49.00
09/21/2004,01:34,1123.75,1124.00,1123.75,1124.00,45,18,63.00
09/21/2004,01:35,1124.00,1124.25,1123.75,1123.75,50,6,56.00
09/21/2004,01:36,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/21/2004,01:37,1123.75,1124.00,1123.75,1124.00,50,8,58.00
09/21/2004,01:41,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/21/2004,01:42,1123.75,1123.75,1123.75,1123.75,0,7,7.00
09/21/2004,01:43,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/21/2004,01:47,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/21/2004,01:50,1123.75,1123.75,1123.75,1123.75,0,27,27.00
09/21/2004,01:51,1123.75,1123.75,1123.75,1123.75,0,5,5.00
09/21/2004,01:58,1123.75,1123.75,1123.75,1123.75,0,51,51.00
09/21/2004,01:59,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/21/2004,02:00,1124.00,1124.00,1123.75,1123.75,96,28,124.00
09/21/2004,02:01,1124.00,1124.00,1123.75,1124.00,35,2,37.00
09/21/2004,02:02,1124.00,1124.00,1123.75,1123.75,2,18,20.00
09/21/2004,02:03,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/21/2004,02:04,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/21/2004,02:05,1123.50,1123.50,1123.50,1123.50,0,4,4.00
09/21/2004,02:06,1123.75,1123.75,1123.75,1123.75,125,0,125.00
09/21/2004,02:07,1124.00,1124.00,1124.00,1124.00,97,0,97.00
09/21/2004,02:08,1124.00,1124.25,1124.00,1124.25,21,0,21.00
09/21/2004,02:09,1124.25,1124.25,1124.00,1124.00,2,2,4.00
09/21/2004,02:10,1124.00,1124.00,1123.75,1124.00,2,91,93.00
09/21/2004,02:11,1124.00,1124.00,1124.00,1124.00,22,0,22.00
09/21/2004,02:12,1124.25,1124.25,1124.25,1124.25,12,0,12.00
09/21/2004,02:14,1124.25,1124.25,1124.25,1124.25,150,0,150.00
09/21/2004,02:15,1124.25,1124.50,1124.25,1124.25,107,86,193.00
09/21/2004,02:16,1124.25,1124.25,1124.25,1124.25,0,24,24.00
09/21/2004,02:17,1124.25,1124.25,1124.25,1124.25,0,10,10.00
09/21/2004,02:18,1124.25,1124.75,1124.25,1124.50,299,24,323.00
09/21/2004,02:19,1124.50,1124.50,1124.25,1124.25,18,2,20.00
09/21/2004,02:20,1124.50,1124.75,1124.50,1124.75,101,0,101.00
09/21/2004,02:21,1124.50,1124.50,1124.50,1124.50,0,5,5.00
09/21/2004,02:22,1124.50,1124.50,1124.50,1124.50,0,62,62.00
09/21/2004,02:23,1124.50,1124.50,1124.50,1124.50,0,65,65.00
09/21/2004,02:24,1124.50,1124.50,1124.50,1124.50,0,2,2.00
09/21/2004,02:25,1124.50,1124.50,1124.50,1124.50,0,15,15.00
09/21/2004,02:26,1124.50,1124.50,1124.50,1124.50,0,70,70.00
09/21/2004,02:27,1124.50,1124.50,1124.50,1124.50,0,13,13.00
09/21/2004,02:28,1124.50,1124.50,1124.50,1124.50,0,13,13.00
09/21/2004,02:29,1124.50,1124.75,1124.50,1124.75,118,6,124.00
09/21/2004,02:30,1124.75,1125.00,1124.75,1125.00,26,0,26.00
09/21/2004,02:31,1125.00,1125.25,1125.00,1125.25,396,0,396.00
09/21/2004,02:32,1125.25,1125.50,1125.00,1125.25,147,72,219.00
09/21/2004,02:33,1125.25,1125.50,1125.25,1125.50,260,68,328.00
09/21/2004,02:34,1125.50,1125.75,1125.50,1125.50,9,76,85.00
09/21/2004,02:35,1125.50,1125.50,1125.50,1125.50,0,74,74.00
09/21/2004,02:36,1125.50,1126.00,1125.50,1125.75,75,268,343.00
09/21/2004,02:37,1125.75,1126.25,1125.75,1126.00,271,16,287.00
09/21/2004,02:38,1126.00,1126.25,1125.75,1125.75,1,114,115.00
09/21/2004,02:39,1125.75,1125.75,1125.50,1125.50,0,25,25.00
09/21/2004,02:40,1125.75,1126.00,1125.75,1125.75,146,1,147.00
09/21/2004,02:41,1125.75,1126.00,1125.75,1126.00,3,2,5.00
09/21/2004,02:42,1126.00,1126.00,1125.75,1126.00,14,15,29.00
09/21/2004,02:43,1126.00,1126.00,1125.75,1125.75,3,23,26.00
09/21/2004,02:44,1126.00,1126.00,1125.75,1125.75,36,226,262.00
09/21/2004,02:45,1126.00,1126.00,1125.75,1125.75,3,4,7.00
09/21/2004,02:46,1125.75,1125.75,1125.75,1125.75,0,50,50.00
09/21/2004,02:47,1125.75,1125.75,1125.75,1125.75,0,25,25.00
09/21/2004,02:48,1125.75,1126.00,1125.75,1125.75,15,8,23.00
09/21/2004,02:49,1125.75,1125.75,1125.75,1125.75,0,73,73.00
09/21/2004,02:50,1125.75,1125.75,1125.50,1125.75,13,6,19.00
09/21/2004,02:51,1125.75,1126.25,1125.75,1126.00,58,4,62.00
09/21/2004,02:52,1126.00,1126.00,1125.75,1126.00,3,26,29.00
09/21/2004,02:53,1126.00,1126.00,1126.00,1126.00,3,0,3.00
09/21/2004,02:54,1126.00,1126.00,1126.00,1126.00,11,0,11.00
09/21/2004,02:55,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/21/2004,02:56,1126.00,1126.00,1126.00,1126.00,112,0,112.00
09/21/2004,02:57,1126.00,1126.00,1126.00,1126.00,49,0,49.00
09/21/2004,02:58,1126.00,1126.00,1126.00,1126.00,11,0,11.00
09/21/2004,02:59,1126.00,1126.25,1126.00,1126.00,10,3,13.00
09/21/2004,03:00,1126.00,1126.50,1126.00,1126.25,169,9,178.00
09/21/2004,03:01,1126.00,1126.50,1126.00,1126.25,35,63,98.00
09/21/2004,03:02,1126.25,1126.25,1126.00,1126.25,119,33,152.00
09/21/2004,03:03,1126.25,1126.75,1126.25,1126.50,209,1,210.00
09/21/2004,03:04,1126.50,1127.00,1126.50,1126.50,72,72,144.00
09/21/2004,03:05,1127.00,1127.00,1126.50,1126.50,10,221,231.00
09/21/2004,03:06,1126.50,1126.50,1126.50,1126.50,0,26,26.00
09/21/2004,03:07,1126.50,1126.50,1126.50,1126.50,0,115,115.00
09/21/2004,03:08,1126.50,1126.75,1126.25,1126.50,38,8,46.00
09/21/2004,03:09,1126.50,1126.50,1126.50,1126.50,30,0,30.00
09/21/2004,03:10,1126.50,1126.50,1126.00,1126.25,61,141,202.00
09/21/2004,03:11,1126.50,1126.50,1126.50,1126.50,30,0,30.00
09/21/2004,03:12,1126.50,1126.50,1126.50,1126.50,43,0,43.00
09/21/2004,03:13,1126.50,1126.75,1126.50,1126.75,19,0,19.00
09/21/2004,03:15,1126.75,1126.75,1126.50,1126.50,150,2,152.00
09/21/2004,03:16,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/21/2004,03:17,1126.50,1127.00,1126.50,1127.00,59,1,60.00
09/21/2004,03:18,1126.75,1126.75,1126.75,1126.75,0,156,156.00
09/21/2004,03:20,1126.50,1126.50,1126.50,1126.50,0,3,3.00
09/21/2004,03:21,1126.50,1126.50,1126.50,1126.50,0,15,15.00
09/21/2004,03:22,1126.50,1127.00,1126.50,1127.00,42,1,43.00
09/21/2004,03:23,1126.75,1126.75,1126.75,1126.75,0,67,67.00
09/21/2004,03:24,1126.75,1126.75,1126.75,1126.75,0,73,73.00
09/21/2004,03:25,1126.75,1126.75,1126.75,1126.75,0,29,29.00
09/21/2004,03:26,1126.75,1126.75,1126.75,1126.75,0,78,78.00
09/21/2004,03:27,1126.75,1126.75,1126.50,1126.75,83,38,121.00
09/21/2004,03:28,1126.75,1126.75,1126.50,1126.50,40,1,41.00
09/21/2004,03:29,1126.50,1126.50,1126.50,1126.50,0,24,24.00
09/21/2004,03:30,1126.75,1126.75,1126.50,1126.75,12,50,62.00
09/21/2004,03:32,1126.75,1126.75,1126.75,1126.75,126,0,126.00
09/21/2004,03:33,1126.75,1126.75,1126.75,1126.75,13,0,13.00
09/21/2004,03:37,1126.75,1126.75,1126.75,1126.75,61,0,61.00
09/21/2004,03:38,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/21/2004,03:39,1126.75,1126.75,1126.75,1126.75,1,0,1.00
09/21/2004,03:45,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/21/2004,03:46,1126.50,1126.75,1126.50,1126.75,2,9,11.00
09/21/2004,03:47,1126.50,1126.50,1126.50,1126.50,0,14,14.00
09/21/2004,03:48,1126.50,1126.50,1126.50,1126.50,0,6,6.00
09/21/2004,03:49,1126.50,1126.50,1126.50,1126.50,0,4,4.00
09/21/2004,03:50,1126.75,1126.75,1126.75,1126.75,63,0,63.00
09/21/2004,03:51,1126.50,1126.75,1126.50,1126.75,1,1,2.00
09/21/2004,03:52,1126.75,1126.75,1126.50,1126.50,90,5,95.00
09/21/2004,03:53,1126.75,1126.75,1126.50,1126.50,2,20,22.00
09/21/2004,03:54,1126.50,1126.50,1126.50,1126.50,0,1,1.00
09/21/2004,03:55,1126.50,1126.50,1126.50,1126.50,0,58,58.00
09/21/2004,03:56,1126.50,1126.50,1126.50,1126.50,0,4,4.00
09/21/2004,03:57,1126.50,1126.50,1126.50,1126.50,0,32,32.00
09/21/2004,03:58,1126.25,1126.25,1126.25,1126.25,0,25,25.00
09/21/2004,03:59,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/21/2004,04:01,1126.25,1126.50,1126.25,1126.50,24,1,25.00
09/21/2004,04:03,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/21/2004,04:05,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/21/2004,04:06,1126.50,1126.50,1126.50,1126.50,14,0,14.00
09/21/2004,04:07,1126.50,1126.50,1126.50,1126.50,52,0,52.00
09/21/2004,04:09,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/21/2004,04:10,1126.50,1126.50,1126.50,1126.50,16,0,16.00
09/21/2004,04:11,1126.25,1126.50,1126.25,1126.50,1,100,101.00
09/21/2004,04:14,1126.25,1126.50,1126.25,1126.50,1,5,6.00
09/21/2004,04:15,1126.25,1126.50,1126.25,1126.50,60,1,61.00
09/21/2004,04:16,1126.50,1126.50,1126.50,1126.50,38,0,38.00
09/21/2004,04:17,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/21/2004,04:19,1126.25,1126.25,1126.00,1126.00,0,45,45.00
09/21/2004,04:20,1126.25,1126.25,1126.25,1126.25,8,0,8.00
09/21/2004,04:21,1126.00,1126.00,1126.00,1126.00,0,21,21.00
09/21/2004,04:22,1126.25,1126.25,1126.25,1126.25,14,0,14.00
09/21/2004,04:24,1126.25,1126.25,1126.00,1126.00,23,3,26.00
09/21/2004,04:25,1126.00,1126.00,1126.00,1126.00,0,12,12.00
09/21/2004,04:26,1126.25,1126.25,1126.00,1126.00,1,1,2.00
09/21/2004,04:27,1126.00,1126.00,1126.00,1126.00,0,8,8.00
09/21/2004,04:28,1126.00,1126.00,1126.00,1126.00,0,4,4.00
09/21/2004,04:29,1126.00,1126.00,1126.00,1126.00,0,6,6.00
09/21/2004,04:30,1126.00,1126.00,1126.00,1126.00,0,11,11.00
09/21/2004,04:31,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/21/2004,04:32,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/21/2004,04:33,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,04:34,1126.25,1126.25,1126.00,1126.00,3,5,8.00
09/21/2004,04:35,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/21/2004,04:36,1126.25,1126.25,1126.25,1126.25,3,0,3.00
09/21/2004,04:37,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,04:38,1126.00,1126.00,1125.75,1125.75,0,49,49.00
09/21/2004,04:39,1126.00,1126.00,1126.00,1126.00,38,0,38.00
09/21/2004,04:40,1126.00,1126.00,1126.00,1126.00,1,0,1.00
09/21/2004,04:42,1126.00,1126.00,1126.00,1126.00,4,0,4.00
09/21/2004,04:44,1126.00,1126.00,1126.00,1126.00,2,0,2.00
09/21/2004,04:45,1126.25,1126.25,1126.00,1126.00,11,4,15.00
09/21/2004,04:46,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,04:47,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,04:48,1126.00,1126.25,1126.00,1126.25,10,1,11.00
09/21/2004,04:49,1126.25,1126.25,1126.25,1126.25,13,0,13.00
09/21/2004,04:50,1126.25,1126.25,1126.25,1126.25,118,0,118.00
09/21/2004,04:51,1126.25,1126.25,1126.25,1126.25,44,0,44.00
09/21/2004,04:52,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/21/2004,04:53,1126.25,1126.25,1126.25,1126.25,36,0,36.00
09/21/2004,04:54,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/21/2004,04:56,1126.25,1126.25,1126.00,1126.00,16,1,17.00
09/21/2004,04:57,1126.25,1126.25,1126.25,1126.25,17,0,17.00
09/21/2004,04:59,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/21/2004,05:00,1126.25,1126.25,1126.25,1126.25,34,0,34.00
09/21/2004,05:02,1126.25,1126.50,1126.25,1126.50,8,0,8.00
09/21/2004,05:03,1126.25,1126.25,1126.25,1126.25,0,17,17.00
09/21/2004,05:04,1126.25,1126.25,1126.25,1126.25,0,6,6.00
09/21/2004,05:05,1126.25,1126.25,1126.25,1126.25,0,5,5.00
09/21/2004,05:07,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/21/2004,05:08,1126.50,1126.50,1126.25,1126.25,10,18,28.00
09/21/2004,05:09,1126.25,1126.50,1126.25,1126.50,32,3,35.00
09/21/2004,05:10,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/21/2004,05:11,1126.50,1126.50,1126.25,1126.25,4,2,6.00
09/21/2004,05:12,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/21/2004,05:13,1126.25,1126.25,1126.25,1126.25,0,4,4.00
09/21/2004,05:14,1126.25,1126.50,1126.25,1126.25,2,5,7.00
09/21/2004,05:15,1126.25,1126.25,1126.25,1126.25,0,6,6.00
09/21/2004,05:16,1126.25,1126.50,1126.25,1126.50,4,1,5.00
09/21/2004,05:17,1126.25,1126.50,1126.25,1126.50,1,7,8.00
09/21/2004,05:19,1126.25,1126.50,1126.25,1126.25,6,11,17.00
09/21/2004,05:20,1126.25,1126.25,1126.25,1126.25,0,8,8.00
09/21/2004,05:21,1126.25,1126.25,1126.25,1126.25,0,64,64.00
09/21/2004,05:22,1126.00,1126.00,1126.00,1126.00,0,51,51.00
09/21/2004,05:24,1126.00,1126.00,1126.00,1126.00,0,16,16.00
09/21/2004,05:25,1126.00,1126.25,1126.00,1126.25,5,2,7.00
09/21/2004,05:26,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/21/2004,05:27,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/21/2004,05:29,1126.25,1126.25,1126.25,1126.25,58,0,58.00
09/21/2004,05:30,1126.25,1126.25,1126.25,1126.25,14,0,14.00
09/21/2004,05:31,1126.50,1126.50,1126.25,1126.25,1,2,3.00
09/21/2004,05:32,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/21/2004,05:33,1126.25,1126.25,1126.25,1126.25,0,5,5.00
09/21/2004,05:34,1126.25,1126.25,1126.25,1126.25,0,23,23.00
09/21/2004,05:35,1126.25,1126.25,1126.25,1126.25,0,3,3.00
09/21/2004,05:36,1126.00,1126.25,1126.00,1126.25,1,3,4.00
09/21/2004,05:37,1126.25,1126.25,1126.25,1126.25,4,0,4.00
09/21/2004,05:38,1126.25,1126.25,1126.25,1126.25,3,0,3.00
09/21/2004,05:39,1126.25,1126.25,1126.25,1126.25,6,0,6.00
09/21/2004,05:40,1126.25,1126.50,1126.25,1126.50,8,0,8.00
09/21/2004,05:41,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/21/2004,05:42,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/21/2004,05:44,1126.25,1126.50,1126.25,1126.25,1,11,12.00
09/21/2004,05:47,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/21/2004,05:48,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/21/2004,05:49,1126.50,1126.50,1126.50,1126.50,48,0,48.00
09/21/2004,05:50,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/21/2004,05:51,1126.50,1126.50,1126.50,1126.50,2,0,2.00
09/21/2004,05:52,1126.50,1126.50,1126.25,1126.25,85,28,113.00
09/21/2004,05:53,1126.50,1126.50,1126.00,1126.00,3,10,13.00
09/21/2004,05:54,1126.00,1126.00,1126.00,1126.00,0,7,7.00
09/21/2004,05:55,1126.00,1126.25,1126.00,1126.25,1,1,2.00
09/21/2004,05:56,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,05:58,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,05:59,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/21/2004,06:00,1126.00,1126.25,1126.00,1126.00,11,28,39.00
09/21/2004,06:01,1126.00,1126.00,1126.00,1126.00,0,66,66.00
09/21/2004,06:02,1126.00,1126.00,1125.75,1125.75,21,5,26.00
09/21/2004,06:03,1126.00,1126.00,1126.00,1126.00,69,0,69.00
09/21/2004,06:04,1126.00,1126.00,1126.00,1126.00,14,0,14.00
09/21/2004,06:06,1125.75,1125.75,1125.75,1125.75,0,1,1.00
09/21/2004,06:07,1125.75,1125.75,1125.50,1125.50,0,93,93.00
09/21/2004,06:08,1125.75,1125.75,1125.50,1125.50,11,61,72.00
09/21/2004,06:09,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/21/2004,06:10,1125.50,1125.50,1125.25,1125.25,0,45,45.00
09/21/2004,06:11,1125.25,1125.50,1125.25,1125.50,33,5,38.00
09/21/2004,06:12,1125.25,1125.25,1125.00,1125.25,21,154,175.00
09/21/2004,06:13,1125.00,1125.25,1125.00,1125.25,1,1,2.00
09/21/2004,06:14,1125.25,1125.25,1125.25,1125.25,61,0,61.00
09/21/2004,06:15,1125.25,1125.50,1125.25,1125.25,4,5,9.00
09/21/2004,06:16,1125.50,1125.50,1125.50,1125.50,36,0,36.00
09/21/2004,06:17,1125.50,1125.50,1125.50,1125.50,27,0,27.00
09/21/2004,06:18,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/21/2004,06:19,1125.75,1125.75,1125.50,1125.50,1,2,3.00
09/21/2004,06:20,1125.50,1125.50,1125.50,1125.50,0,4,4.00
09/21/2004,06:21,1125.50,1125.75,1125.50,1125.75,2,1,3.00
09/21/2004,06:23,1125.50,1125.50,1125.50,1125.50,0,10,10.00
09/21/2004,06:24,1125.50,1125.75,1125.50,1125.50,1,18,19.00
09/21/2004,06:25,1125.25,1125.25,1125.25,1125.25,0,2,2.00
09/21/2004,06:26,1125.25,1125.50,1125.25,1125.25,1,4,5.00
09/21/2004,06:27,1125.50,1125.50,1125.50,1125.50,33,0,33.00
09/21/2004,06:28,1125.75,1125.75,1125.50,1125.50,14,6,20.00
09/21/2004,06:29,1125.50,1125.50,1125.25,1125.50,24,45,69.00
09/21/2004,06:30,1125.25,1125.25,1125.25,1125.25,0,14,14.00
09/21/2004,06:31,1125.25,1125.25,1125.25,1125.25,0,28,28.00
09/21/2004,06:32,1125.25,1125.25,1125.25,1125.25,0,27,27.00
09/21/2004,06:33,1125.25,1125.25,1125.00,1125.25,15,21,36.00
09/21/2004,06:34,1125.25,1125.25,1125.25,1125.25,31,0,31.00
09/21/2004,06:35,1125.25,1125.50,1125.25,1125.25,16,15,31.00
09/21/2004,06:36,1125.25,1125.25,1125.00,1125.25,6,10,16.00
09/21/2004,06:37,1125.25,1125.25,1125.25,1125.25,22,0,22.00
09/21/2004,06:38,1125.25,1125.25,1125.25,1125.25,4,0,4.00
09/21/2004,06:40,1125.25,1125.25,1125.25,1125.25,6,0,6.00
09/21/2004,06:41,1125.25,1125.25,1125.00,1125.00,50,1,51.00
09/21/2004,06:42,1125.00,1125.00,1125.00,1125.00,0,107,107.00
09/21/2004,06:43,1125.00,1125.00,1124.75,1124.75,0,12,12.00
09/21/2004,06:44,1124.75,1125.00,1124.75,1125.00,1,113,114.00
09/21/2004,06:45,1124.75,1125.00,1124.75,1125.00,10,9,19.00
09/21/2004,06:46,1124.75,1125.00,1124.75,1124.75,15,3,18.00
09/21/2004,06:47,1125.00,1125.00,1125.00,1125.00,22,0,22.00
09/21/2004,06:48,1125.00,1125.25,1125.00,1125.00,10,1,11.00
09/21/2004,06:49,1125.25,1125.25,1125.00,1125.00,1,18,19.00
09/21/2004,06:50,1125.00,1125.00,1124.75,1124.75,0,58,58.00
09/21/2004,06:51,1125.00,1125.00,1124.75,1124.75,1,1,2.00
09/21/2004,06:52,1124.75,1124.75,1124.75,1124.75,0,1,1.00
09/21/2004,06:55,1125.00,1125.00,1125.00,1125.00,8,0,8.00
09/21/2004,06:56,1124.75,1124.75,1124.75,1124.75,0,21,21.00
09/21/2004,06:58,1125.00,1125.00,1124.75,1124.75,1,9,10.00
09/21/2004,06:59,1125.00,1125.00,1125.00,1125.00,2,0,2.00
09/21/2004,07:00,1125.00,1125.00,1124.75,1124.75,2,1,3.00
09/21/2004,07:01,1124.75,1124.75,1124.50,1124.50,0,128,128.00
09/21/2004,07:02,1124.50,1124.75,1124.50,1124.50,23,80,103.00
09/21/2004,07:03,1124.75,1124.75,1124.75,1124.75,128,0,128.00
09/21/2004,07:04,1124.75,1124.75,1124.75,1124.75,55,0,55.00
09/21/2004,07:05,1124.75,1124.75,1124.75,1124.75,60,0,60.00
09/21/2004,07:06,1124.75,1124.75,1124.50,1124.75,5,1,6.00
09/21/2004,07:07,1124.75,1124.75,1124.50,1124.50,21,22,43.00
09/21/2004,07:08,1124.75,1125.25,1124.75,1125.25,292,1,293.00
09/21/2004,07:09,1125.25,1125.50,1125.25,1125.25,263,19,282.00
09/21/2004,07:10,1125.25,1125.50,1125.25,1125.25,1,17,18.00
09/21/2004,07:11,1125.50,1125.75,1125.50,1125.50,131,126,257.00
09/21/2004,07:12,1125.50,1125.50,1125.25,1125.25,0,10,10.00
09/21/2004,07:13,1125.50,1125.50,1125.25,1125.25,3,68,71.00
09/21/2004,07:14,1125.50,1125.75,1125.25,1125.50,79,61,140.00
09/21/2004,07:15,1125.50,1125.75,1125.50,1125.50,14,187,201.00
09/21/2004,07:16,1125.75,1125.75,1125.50,1125.50,5,48,53.00
09/21/2004,07:17,1125.50,1125.50,1125.50,1125.50,0,16,16.00
09/21/2004,07:18,1125.50,1125.50,1125.50,1125.50,0,3,3.00
09/21/2004,07:19,1125.50,1125.50,1125.50,1125.50,0,36,36.00
09/21/2004,07:20,1125.50,1125.50,1125.25,1125.50,23,4,27.00
09/21/2004,07:21,1125.50,1125.75,1125.25,1125.50,98,162,260.00
09/21/2004,07:22,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/21/2004,07:23,1125.50,1125.50,1125.50,1125.50,0,151,151.00
09/21/2004,07:24,1125.25,1125.25,1125.25,1125.25,0,102,102.00
09/21/2004,07:25,1125.25,1125.50,1125.25,1125.25,22,52,74.00
09/21/2004,07:26,1125.25,1125.50,1125.25,1125.25,1,11,12.00
09/21/2004,07:27,1125.50,1125.50,1125.25,1125.25,5,1,6.00
09/21/2004,07:28,1125.25,1125.75,1125.25,1125.75,549,73,622.00
09/21/2004,07:29,1125.75,1126.00,1125.50,1125.75,338,171,509.00
09/21/2004,07:30,1126.00,1126.00,1125.50,1125.75,21,64,85.00
09/21/2004,07:31,1126.00,1126.25,1125.75,1125.75,379,43,422.00
09/21/2004,07:32,1125.75,1126.00,1125.75,1125.75,141,181,322.00
09/21/2004,07:33,1126.00,1126.00,1125.75,1125.75,61,98,159.00
09/21/2004,07:34,1125.75,1126.00,1125.50,1125.50,3,169,172.00
09/21/2004,07:35,1125.50,1125.50,1125.50,1125.50,0,132,132.00
09/21/2004,07:36,1125.50,1125.75,1125.00,1125.00,5,203,208.00
09/21/2004,07:37,1125.00,1125.25,1125.00,1125.25,3,24,27.00
09/21/2004,07:38,1125.25,1125.50,1125.25,1125.25,92,11,103.00
09/21/2004,07:39,1125.50,1125.50,1125.25,1125.50,156,9,165.00
09/21/2004,07:40,1125.50,1125.50,1125.25,1125.25,27,4,31.00
09/21/2004,07:41,1125.25,1125.50,1125.25,1125.50,49,12,61.00
09/21/2004,07:42,1125.50,1125.75,1125.50,1125.75,258,2,260.00
09/21/2004,07:43,1125.75,1126.00,1125.50,1125.75,59,23,82.00
09/21/2004,07:44,1125.75,1126.00,1125.75,1125.75,177,38,215.00
09/21/2004,07:45,1125.75,1125.75,1125.75,1125.75,0,103,103.00
09/21/2004,07:47,1125.75,1125.75,1125.75,1125.75,0,100,100.00
09/21/2004,07:48,1125.75,1126.00,1125.75,1126.00,50,49,99.00
09/21/2004,07:49,1126.00,1126.00,1125.50,1125.75,12,114,126.00
09/21/2004,07:50,1125.50,1125.50,1125.50,1125.50,0,17,17.00
09/21/2004,07:51,1125.50,1126.00,1125.50,1125.75,248,2,250.00
09/21/2004,07:52,1125.75,1126.00,1125.75,1126.00,105,18,123.00
09/21/2004,07:53,1126.00,1126.00,1125.75,1125.75,57,18,75.00
09/21/2004,07:54,1125.75,1126.00,1125.75,1125.75,165,4,169.00
09/21/2004,07:55,1126.00,1126.00,1125.75,1126.00,121,4,125.00
09/21/2004,07:57,1125.75,1125.75,1125.75,1125.75,0,2,2.00
09/21/2004,07:58,1125.75,1125.75,1125.75,1125.75,0,28,28.00
09/21/2004,07:59,1125.75,1125.75,1125.50,1125.50,100,101,201.00
09/21/2004,08:00,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/21/2004,08:01,1125.75,1125.75,1125.75,1125.75,25,0,25.00
09/21/2004,08:02,1125.50,1125.50,1125.50,1125.50,0,22,22.00
09/21/2004,08:03,1125.50,1125.50,1125.50,1125.50,0,5,5.00
09/21/2004,08:04,1125.75,1125.75,1125.50,1125.75,240,1,241.00
09/21/2004,08:05,1125.75,1125.75,1125.50,1125.75,40,2,42.00
09/21/2004,08:06,1125.75,1125.75,1125.50,1125.50,11,2,13.00
09/21/2004,08:07,1125.75,1125.75,1125.50,1125.75,53,3,56.00
09/21/2004,08:08,1125.75,1125.75,1125.75,1125.75,36,0,36.00
09/21/2004,08:09,1125.75,1125.75,1125.75,1125.75,5,0,5.00
09/21/2004,08:10,1125.75,1126.00,1125.75,1126.00,61,5,66.00
09/21/2004,08:11,1125.75,1126.00,1125.75,1125.75,4,11,15.00
09/21/2004,08:12,1126.00,1126.00,1125.75,1125.75,51,30,81.00
09/21/2004,08:13,1125.75,1125.75,1125.75,1125.75,0,47,47.00
09/21/2004,08:14,1125.75,1125.75,1125.50,1125.50,0,62,62.00
09/21/2004,08:15,1125.50,1125.75,1125.50,1125.75,3,2,5.00
09/21/2004,08:16,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/21/2004,08:17,1125.50,1125.50,1125.50,1125.50,0,27,27.00
09/21/2004,08:18,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/21/2004,08:19,1125.50,1125.75,1125.50,1125.75,1,2,3.00
09/21/2004,08:20,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/21/2004,08:21,1125.50,1125.75,1125.25,1125.50,16,212,228.00
09/21/2004,08:22,1125.50,1125.50,1125.25,1125.50,10,8,18.00
09/21/2004,08:23,1125.50,1125.50,1125.25,1125.25,1,11,12.00
09/21/2004,08:24,1125.25,1125.25,1125.00,1125.00,0,127,127.00
09/21/2004,08:25,1125.25,1125.25,1125.00,1125.25,49,10,59.00
09/21/2004,08:26,1125.00,1125.25,1125.00,1125.00,1,9,10.00
09/21/2004,08:27,1125.25,1125.25,1125.00,1125.25,61,7,68.00
09/21/2004,08:28,1125.00,1125.25,1125.00,1125.00,324,228,552.00
09/21/2004,08:29,1125.00,1125.25,1124.75,1124.75,125,167,292.00
09/21/2004,08:30,1124.75,1125.25,1124.75,1124.75,757,370,1127.00
09/21/2004,08:31,1125.00,1125.25,1124.50,1124.75,1364,696,2060.00
09/21/2004,08:32,1124.75,1125.25,1124.50,1124.75,1583,703,2286.00
09/21/2004,08:33,1124.75,1125.25,1124.25,1125.25,1425,1588,3013.00
09/21/2004,08:34,1125.00,1125.25,1124.50,1124.75,522,1160,1682.00
09/21/2004,08:35,1124.75,1124.75,1124.50,1124.50,716,215,931.00
09/21/2004,08:36,1124.75,1124.75,1124.25,1124.25,151,1823,1974.00
09/21/2004,08:37,1124.25,1124.50,1124.25,1124.50,110,226,336.00
09/21/2004,08:38,1124.50,1124.50,1123.50,1124.00,2039,2855,4894.00
09/21/2004,08:39,1124.00,1124.75,1124.00,1124.50,1381,732,2113.00
09/21/2004,08:40,1124.50,1124.75,1124.25,1124.50,567,590,1157.00
09/21/2004,08:41,1124.75,1124.75,1124.50,1124.50,1257,112,1369.00
09/21/2004,08:42,1124.50,1125.25,1124.25,1125.00,1765,880,2645.00
09/21/2004,08:43,1125.00,1125.50,1125.00,1125.25,979,168,1147.00
09/21/2004,08:44,1125.25,1125.50,1124.75,1125.00,381,1367,1748.00
09/21/2004,08:45,1125.00,1125.00,1124.50,1124.75,880,476,1356.00
09/21/2004,08:46,1124.50,1125.00,1124.50,1124.50,660,458,1118.00
09/21/2004,08:47,1124.50,1125.50,1124.50,1125.50,3023,273,3296.00
09/21/2004,08:48,1125.50,1125.75,1125.25,1125.50,1916,1262,3178.00
09/21/2004,08:49,1125.25,1125.25,1124.75,1125.00,114,1195,1309.00
09/21/2004,08:50,1125.00,1125.25,1124.75,1125.00,573,868,1441.00
09/21/2004,08:51,1125.00,1125.25,1124.75,1125.25,420,221,641.00
09/21/2004,08:52,1125.25,1125.50,1125.00,1125.00,379,481,860.00
09/21/2004,08:53,1125.00,1125.00,1124.50,1124.75,272,1545,1817.00
09/21/2004,08:54,1124.75,1124.75,1124.25,1124.50,1408,1190,2598.00
09/21/2004,08:55,1124.50,1124.50,1124.00,1124.25,560,922,1482.00
09/21/2004,08:56,1124.25,1124.50,1124.25,1124.50,1355,357,1712.00
09/21/2004,08:57,1124.50,1124.50,1124.00,1124.25,686,846,1532.00
09/21/2004,08:58,1124.25,1124.50,1123.75,1124.00,244,1386,1630.00
09/21/2004,08:59,1123.75,1124.00,1123.75,1123.75,34,871,905.00
09/21/2004,09:00,1123.75,1124.00,1123.75,1124.00,140,137,277.00
09/21/2004,09:01,1124.00,1124.00,1123.50,1123.50,393,643,1036.00
09/21/2004,09:02,1123.50,1123.75,1123.25,1123.25,56,1223,1279.00
09/21/2004,09:03,1123.25,1123.50,1123.25,1123.25,92,2552,2644.00
09/21/2004,09:04,1123.50,1123.50,1123.25,1123.25,182,423,605.00
09/21/2004,09:05,1123.25,1124.00,1123.25,1123.75,1801,142,1943.00
09/21/2004,09:06,1124.00,1124.00,1123.75,1124.00,138,227,365.00
09/21/2004,09:07,1124.00,1124.25,1123.75,1124.25,960,62,1022.00
09/21/2004,09:08,1124.25,1124.25,1124.00,1124.25,575,28,603.00
09/21/2004,09:09,1124.25,1124.50,1124.25,1124.50,1566,368,1934.00
09/21/2004,09:10,1124.50,1124.75,1124.25,1124.50,507,38,545.00
09/21/2004,09:11,1124.75,1124.75,1124.00,1124.25,1419,1317,2736.00
09/21/2004,09:12,1124.25,1124.25,1124.00,1124.00,51,518,569.00
09/21/2004,09:13,1124.00,1124.25,1123.50,1123.50,364,1225,1589.00
09/21/2004,09:14,1123.75,1123.75,1123.50,1123.50,152,356,508.00
09/21/2004,09:15,1123.50,1124.25,1123.50,1123.75,932,939,1871.00
09/21/2004,09:16,1123.75,1124.00,1123.50,1123.75,360,501,861.00
09/21/2004,09:17,1123.75,1124.75,1123.75,1124.50,1845,576,2421.00
09/21/2004,09:18,1124.75,1124.75,1124.00,1124.50,83,1429,1512.00
09/21/2004,09:19,1124.25,1125.00,1124.00,1125.00,2481,243,2724.00
09/21/2004,09:20,1125.00,1125.25,1124.75,1125.00,1291,577,1868.00
09/21/2004,09:21,1125.00,1125.00,1124.75,1125.00,197,408,605.00
09/21/2004,09:22,1124.75,1125.00,1124.75,1124.75,49,245,294.00
09/21/2004,09:23,1124.75,1125.00,1124.25,1124.50,208,1538,1746.00
09/21/2004,09:24,1124.50,1124.50,1124.25,1124.25,48,37,85.00
09/21/2004,09:25,1124.50,1124.50,1123.75,1123.75,178,2943,3121.00
09/21/2004,09:26,1123.75,1124.00,1123.75,1124.00,512,178,690.00
09/21/2004,09:27,1124.00,1124.25,1123.75,1124.00,1236,233,1469.00
09/21/2004,09:28,1124.00,1124.25,1123.50,1123.75,293,820,1113.00
09/21/2004,09:29,1124.00,1124.00,1123.75,1124.00,155,34,189.00
09/21/2004,09:30,1124.00,1124.25,1123.50,1123.75,1120,903,2023.00
09/21/2004,09:31,1123.50,1123.75,1123.50,1123.50,302,223,525.00
09/21/2004,09:32,1123.50,1124.25,1123.50,1124.00,812,724,1536.00
09/21/2004,09:33,1124.00,1124.25,1124.00,1124.00,70,43,113.00
09/21/2004,09:34,1124.00,1124.50,1124.00,1124.25,430,48,478.00
09/21/2004,09:35,1124.50,1124.50,1124.00,1124.50,238,304,542.00
09/21/2004,09:36,1124.50,1124.50,1124.00,1124.50,320,572,892.00
09/21/2004,09:37,1124.25,1124.50,1124.25,1124.25,11,380,391.00
09/21/2004,09:38,1124.50,1124.50,1124.25,1124.25,19,32,51.00
09/21/2004,09:39,1124.50,1124.50,1124.25,1124.50,24,20,44.00
09/21/2004,09:40,1124.50,1124.75,1124.25,1124.75,1914,31,1945.00
09/21/2004,09:41,1124.75,1124.75,1124.50,1124.75,40,17,57.00
09/21/2004,09:42,1124.75,1124.75,1124.50,1124.50,137,1,138.00
09/21/2004,09:43,1124.50,1124.75,1124.00,1124.50,425,1869,2294.00
09/21/2004,09:44,1124.50,1124.75,1124.25,1124.25,7,367,374.00
09/21/2004,09:45,1124.25,1124.25,1124.00,1124.00,273,259,532.00
09/21/2004,09:46,1124.25,1124.25,1124.00,1124.25,119,13,132.00
09/21/2004,09:47,1124.25,1124.50,1124.00,1124.50,400,92,492.00
09/21/2004,09:48,1124.50,1124.50,1124.25,1124.50,38,119,157.00
09/21/2004,09:49,1124.50,1124.50,1124.25,1124.50,32,85,117.00
09/21/2004,09:50,1124.50,1124.50,1124.25,1124.50,65,412,477.00
09/21/2004,09:51,1124.00,1124.50,1124.00,1124.25,276,151,427.00
09/21/2004,09:52,1124.50,1124.50,1124.00,1124.25,29,128,157.00
09/21/2004,09:53,1124.25,1124.50,1124.25,1124.25,7,14,21.00
09/21/2004,09:54,1124.25,1124.25,1124.25,1124.25,0,343,343.00
09/21/2004,09:55,1124.25,1124.50,1124.25,1124.25,2,61,63.00
09/21/2004,09:56,1124.25,1124.50,1124.25,1124.25,6,10,16.00
09/21/2004,09:57,1124.25,1124.50,1124.25,1124.25,10,13,23.00
09/21/2004,09:58,1124.25,1124.75,1124.25,1124.50,748,24,772.00
09/21/2004,09:59,1124.75,1124.75,1124.50,1124.75,561,21,582.00
09/21/2004,10:00,1124.75,1124.75,1124.50,1124.75,260,58,318.00
09/21/2004,10:01,1124.75,1124.75,1124.50,1124.75,826,125,951.00
09/21/2004,10:02,1124.75,1125.00,1124.50,1124.75,712,547,1259.00
09/21/2004,10:03,1124.75,1125.00,1124.50,1124.75,141,350,491.00
09/21/2004,10:04,1124.75,1125.50,1124.75,1125.50,1842,41,1883.00
09/21/2004,10:05,1125.50,1125.50,1125.00,1125.25,176,628,804.00
09/21/2004,10:06,1125.25,1125.50,1125.00,1125.25,603,454,1057.00
09/21/2004,10:07,1125.25,1125.50,1125.00,1125.50,196,352,548.00
09/21/2004,10:08,1125.25,1126.00,1125.25,1126.00,1588,172,1760.00
09/21/2004,10:09,1125.75,1126.00,1125.75,1125.75,653,189,842.00
09/21/2004,10:10,1125.75,1126.25,1125.50,1125.50,930,1451,2381.00
09/21/2004,10:11,1125.50,1125.75,1125.50,1125.75,79,364,443.00
09/21/2004,10:12,1125.50,1125.75,1125.50,1125.75,60,271,331.00
09/21/2004,10:13,1125.50,1125.75,1125.25,1125.25,49,550,599.00
09/21/2004,10:14,1125.25,1125.50,1125.25,1125.50,185,155,340.00
09/21/2004,10:15,1125.50,1125.75,1125.25,1125.50,1215,271,1486.00
09/21/2004,10:16,1125.75,1125.75,1125.50,1125.50,36,537,573.00
09/21/2004,10:17,1125.25,1125.50,1125.25,1125.50,268,80,348.00
09/21/2004,10:18,1125.50,1125.50,1125.25,1125.25,278,9,287.00
09/21/2004,10:19,1125.25,1125.50,1125.25,1125.25,86,22,108.00
09/21/2004,10:20,1125.25,1125.50,1125.25,1125.50,80,147,227.00
09/21/2004,10:21,1125.25,1125.50,1125.25,1125.50,493,54,547.00
09/21/2004,10:22,1125.50,1125.75,1125.25,1125.25,222,191,413.00
09/21/2004,10:23,1125.50,1125.75,1125.50,1125.75,214,0,214.00
09/21/2004,10:24,1125.75,1125.75,1125.25,1125.75,77,183,260.00
09/21/2004,10:25,1125.50,1125.75,1125.50,1125.50,10,126,136.00
09/21/2004,10:26,1125.50,1125.75,1125.50,1125.75,15,84,99.00
09/21/2004,10:27,1125.50,1125.50,1125.25,1125.25,283,118,401.00
09/21/2004,10:28,1125.25,1125.75,1125.25,1125.50,567,89,656.00
09/21/2004,10:29,1125.75,1125.75,1125.50,1125.50,4,249,253.00
09/21/2004,10:30,1125.25,1125.50,1125.00,1125.00,80,1170,1250.00
09/21/2004,10:31,1125.00,1125.25,1125.00,1125.00,34,37,71.00
09/21/2004,10:32,1125.25,1125.25,1125.00,1125.00,19,22,41.00
09/21/2004,10:33,1125.00,1125.25,1125.00,1125.25,82,40,122.00
09/21/2004,10:34,1125.25,1125.25,1125.00,1125.25,31,23,54.00
09/21/2004,10:35,1125.25,1125.25,1125.00,1125.00,758,37,795.00
09/21/2004,10:36,1125.25,1125.25,1125.00,1125.00,61,12,73.00
09/21/2004,10:37,1125.25,1125.50,1125.00,1125.25,297,24,321.00
09/21/2004,10:38,1125.25,1125.50,1125.25,1125.50,14,36,50.00
09/21/2004,10:39,1125.50,1125.50,1125.25,1125.25,17,103,120.00
09/21/2004,10:40,1125.50,1125.50,1125.25,1125.25,111,27,138.00
09/21/2004,10:41,1125.25,1125.75,1125.25,1125.50,612,534,1146.00
09/21/2004,10:42,1125.50,1125.50,1125.25,1125.50,73,31,104.00
09/21/2004,10:43,1125.50,1125.50,1125.25,1125.50,20,13,33.00
09/21/2004,10:44,1125.25,1125.75,1125.25,1125.50,190,2,192.00
09/21/2004,10:45,1125.50,1125.75,1125.50,1125.75,37,13,50.00
09/21/2004,10:46,1125.50,1125.75,1125.25,1125.75,215,262,477.00
09/21/2004,10:47,1125.75,1125.75,1125.50,1125.75,65,76,141.00
09/21/2004,10:48,1125.75,1126.00,1125.50,1125.75,818,89,907.00
09/21/2004,10:49,1126.00,1126.00,1125.50,1126.00,710,386,1096.00
09/21/2004,10:50,1126.00,1126.00,1125.75,1125.75,131,85,216.00
09/21/2004,10:51,1125.75,1126.00,1125.50,1125.75,95,283,378.00
09/21/2004,10:52,1125.75,1125.75,1125.50,1125.75,22,21,43.00
09/21/2004,10:53,1125.75,1125.75,1125.50,1125.75,332,1,333.00
09/21/2004,10:54,1125.75,1125.75,1125.50,1125.75,113,3,116.00
09/21/2004,10:55,1125.75,1125.75,1125.50,1125.50,50,139,189.00
09/21/2004,10:56,1125.50,1125.75,1125.50,1125.75,17,92,109.00
09/21/2004,10:57,1125.50,1125.50,1125.25,1125.50,37,198,235.00
09/21/2004,10:58,1125.50,1125.50,1125.25,1125.25,108,22,130.00
09/21/2004,10:59,1125.50,1125.50,1125.25,1125.50,21,23,44.00
09/21/2004,11:00,1125.50,1125.50,1125.25,1125.50,163,13,176.00
09/21/2004,11:01,1125.75,1126.00,1125.50,1126.00,591,66,657.00
09/21/2004,11:02,1126.00,1126.00,1125.50,1126.00,941,159,1100.00
09/21/2004,11:03,1126.00,1126.00,1125.75,1126.00,144,5,149.00
09/21/2004,11:04,1126.00,1126.00,1125.25,1125.50,52,541,593.00
09/21/2004,11:05,1125.50,1125.75,1125.50,1125.50,19,10,29.00
09/21/2004,11:06,1125.50,1125.75,1125.50,1125.50,40,38,78.00
09/21/2004,11:07,1125.50,1125.50,1125.25,1125.50,45,236,281.00
09/21/2004,11:08,1125.50,1125.75,1125.25,1125.25,224,103,327.00
09/21/2004,11:09,1125.25,1125.50,1125.00,1125.00,22,765,787.00
09/21/2004,11:10,1125.25,1125.50,1125.00,1125.25,288,72,360.00
09/21/2004,11:11,1125.25,1125.50,1125.00,1125.00,63,359,422.00
09/21/2004,11:12,1125.00,1125.25,1125.00,1125.25,32,33,65.00
09/21/2004,11:13,1125.25,1125.25,1125.00,1125.00,15,420,435.00
09/21/2004,11:14,1125.00,1125.25,1125.00,1125.00,12,234,246.00
09/21/2004,11:15,1125.00,1125.25,1125.00,1125.00,17,36,53.00
09/21/2004,11:16,1125.25,1125.75,1125.25,1125.25,300,140,440.00
09/21/2004,11:17,1125.50,1125.50,1125.25,1125.50,83,9,92.00
09/21/2004,11:18,1125.50,1125.75,1125.25,1125.25,61,139,200.00
09/21/2004,11:19,1125.50,1125.50,1125.25,1125.50,317,16,333.00
09/21/2004,11:20,1125.75,1125.75,1125.50,1125.75,13,162,175.00
09/21/2004,11:21,1125.50,1125.50,1125.25,1125.25,47,79,126.00
09/21/2004,11:22,1125.25,1125.50,1125.25,1125.25,19,116,135.00
09/21/2004,11:23,1125.50,1125.50,1125.25,1125.25,7,227,234.00
09/21/2004,11:24,1125.50,1125.50,1125.25,1125.50,18,8,26.00
09/21/2004,11:25,1125.50,1125.50,1125.25,1125.25,14,15,29.00
09/21/2004,11:26,1125.50,1125.50,1125.00,1125.25,126,354,480.00
09/21/2004,11:27,1125.00,1125.25,1124.75,1125.25,195,729,924.00
09/21/2004,11:28,1125.00,1125.25,1125.00,1125.00,29,151,180.00
09/21/2004,11:29,1125.00,1125.25,1124.75,1125.00,198,355,553.00
09/21/2004,11:30,1125.00,1125.25,1125.00,1125.00,26,45,71.00
09/21/2004,11:31,1125.00,1125.50,1125.00,1125.25,98,16,114.00
09/21/2004,11:32,1125.25,1125.50,1125.25,1125.25,68,12,80.00
09/21/2004,11:33,1125.50,1125.50,1125.25,1125.50,19,35,54.00
09/21/2004,11:34,1125.50,1125.50,1125.25,1125.25,84,4,88.00
09/21/2004,11:35,1125.25,1125.75,1125.25,1125.50,111,7,118.00
09/21/2004,11:36,1125.50,1125.75,1125.50,1125.75,8,27,35.00
09/21/2004,11:37,1125.75,1125.75,1125.50,1125.75,13,7,20.00
09/21/2004,11:38,1125.50,1125.75,1125.50,1125.50,4,5,9.00
09/21/2004,11:39,1125.50,1125.50,1125.50,1125.50,0,8,8.00
09/21/2004,11:40,1125.50,1125.75,1125.50,1125.50,23,17,40.00
09/21/2004,11:41,1125.50,1125.75,1125.50,1125.75,193,6,199.00
09/21/2004,11:42,1125.75,1126.00,1125.50,1125.75,310,246,556.00
09/21/2004,11:43,1125.75,1126.00,1125.50,1126.00,180,4,184.00
09/21/2004,11:44,1125.75,1126.00,1125.75,1125.75,5,32,37.00
09/21/2004,11:45,1125.75,1126.25,1125.75,1126.00,786,155,941.00
09/21/2004,11:46,1126.00,1126.25,1125.75,1125.75,5,299,304.00
09/21/2004,11:47,1125.75,1126.00,1125.75,1126.00,284,50,334.00
09/21/2004,11:48,1126.00,1126.00,1125.75,1126.00,61,3,64.00
09/21/2004,11:49,1126.00,1126.00,1125.75,1126.00,10,22,32.00
09/21/2004,11:50,1126.00,1126.25,1125.75,1126.00,291,33,324.00
09/21/2004,11:51,1126.00,1126.25,1126.00,1126.00,2,29,31.00
09/21/2004,11:52,1126.25,1126.25,1126.00,1126.00,73,20,93.00
09/21/2004,11:53,1126.00,1126.00,1125.75,1125.75,14,244,258.00
09/21/2004,11:54,1126.00,1126.00,1125.75,1126.00,40,5,45.00
09/21/2004,11:55,1126.00,1126.25,1125.75,1126.00,83,44,127.00
09/21/2004,11:56,1126.00,1126.25,1126.00,1126.00,31,34,65.00
09/21/2004,11:57,1126.00,1126.25,1126.00,1126.25,29,25,54.00
09/21/2004,11:58,1126.25,1126.25,1126.00,1126.00,68,32,100.00
09/21/2004,11:59,1126.00,1126.25,1126.00,1126.00,6,24,30.00
09/21/2004,12:00,1126.25,1126.25,1125.75,1126.00,149,467,616.00
09/21/2004,12:01,1126.00,1126.25,1125.75,1126.00,113,97,210.00
09/21/2004,12:02,1126.00,1126.25,1125.75,1126.00,214,100,314.00
09/21/2004,12:03,1126.00,1126.25,1126.00,1126.00,115,178,293.00
09/21/2004,12:04,1126.00,1126.25,1125.75,1126.00,65,39,104.00
09/21/2004,12:05,1126.25,1126.25,1126.00,1126.00,11,66,77.00
09/21/2004,12:06,1126.25,1126.25,1126.00,1126.00,17,12,29.00
09/21/2004,12:07,1126.25,1126.50,1126.25,1126.50,581,3,584.00
09/21/2004,12:08,1126.25,1126.50,1126.25,1126.50,139,14,153.00
09/21/2004,12:09,1126.25,1126.50,1126.25,1126.50,6,220,226.00
09/21/2004,12:10,1126.50,1126.50,1126.00,1126.25,4,255,259.00
09/21/2004,12:11,1126.25,1126.50,1126.25,1126.25,167,97,264.00
09/21/2004,12:12,1126.25,1126.50,1126.25,1126.25,27,117,144.00
09/21/2004,12:13,1126.25,1126.50,1126.25,1126.50,11,43,54.00
09/21/2004,12:14,1126.25,1126.50,1126.25,1126.25,10,35,45.00
09/21/2004,12:15,1126.25,1126.75,1126.25,1126.75,552,101,653.00
09/21/2004,12:16,1126.75,1126.75,1126.25,1126.25,113,254,367.00
09/21/2004,12:17,1126.25,1126.50,1126.25,1126.25,19,36,55.00
09/21/2004,12:18,1126.25,1126.50,1126.25,1126.50,11,15,26.00
09/21/2004,12:19,1126.50,1126.50,1126.25,1126.50,26,5,31.00
09/21/2004,12:20,1126.25,1126.50,1126.25,1126.25,24,25,49.00
09/21/2004,12:21,1126.25,1126.50,1126.00,1126.25,35,367,402.00
09/21/2004,12:22,1126.25,1126.25,1126.00,1126.00,30,283,313.00
09/21/2004,12:23,1126.25,1126.25,1126.00,1126.00,90,12,102.00
09/21/2004,12:24,1126.00,1126.00,1125.50,1126.00,51,1755,1806.00
09/21/2004,12:25,1125.75,1126.00,1125.50,1126.00,272,577,849.00
09/21/2004,12:26,1125.75,1126.00,1125.75,1125.75,163,208,371.00
09/21/2004,12:27,1125.75,1126.00,1125.75,1126.00,25,40,65.00
09/21/2004,12:28,1126.00,1126.00,1125.75,1125.75,23,75,98.00
09/21/2004,12:29,1125.75,1126.00,1125.75,1125.75,14,210,224.00
09/21/2004,12:30,1125.75,1126.00,1125.50,1126.00,49,59,108.00
09/21/2004,12:31,1125.75,1126.00,1125.50,1125.50,44,84,128.00
09/21/2004,12:32,1125.75,1125.75,1125.75,1125.75,118,0,118.00
09/21/2004,12:33,1125.50,1125.75,1125.50,1125.75,24,104,128.00
09/21/2004,12:34,1125.75,1125.75,1125.50,1125.50,94,7,101.00
09/21/2004,12:35,1125.50,1125.75,1125.50,1125.75,33,55,88.00
09/21/2004,12:36,1125.75,1125.75,1125.50,1125.50,56,22,78.00
09/21/2004,12:37,1125.50,1125.75,1125.50,1125.75,8,14,22.00
09/21/2004,12:38,1125.75,1125.75,1125.50,1125.75,48,10,58.00
09/21/2004,12:39,1125.75,1125.75,1125.50,1125.75,49,20,69.00
09/21/2004,12:40,1125.75,1125.75,1125.50,1125.75,33,227,260.00
09/21/2004,12:41,1125.75,1126.00,1125.50,1125.75,463,51,514.00
09/21/2004,12:42,1125.75,1126.00,1125.50,1125.75,79,199,278.00
09/21/2004,12:43,1125.75,1126.00,1125.75,1126.00,155,95,250.00
09/21/2004,12:44,1125.75,1126.00,1125.75,1126.00,6,1,7.00
09/21/2004,12:45,1125.75,1126.00,1125.75,1126.00,38,71,109.00
09/21/2004,12:46,1125.75,1126.00,1125.75,1126.00,59,16,75.00
09/21/2004,12:47,1125.75,1126.00,1125.75,1126.00,77,4,81.00
09/21/2004,12:48,1126.00,1126.25,1126.00,1126.25,838,137,975.00
09/21/2004,12:49,1126.25,1126.50,1125.75,1126.00,479,369,848.00
09/21/2004,12:50,1126.00,1126.25,1126.00,1126.00,338,5,343.00
09/21/2004,12:51,1126.00,1126.25,1126.00,1126.25,115,230,345.00
09/21/2004,12:52,1126.00,1126.50,1126.00,1126.25,150,3,153.00
09/21/2004,12:53,1126.25,1126.50,1126.25,1126.25,25,90,115.00
09/21/2004,12:54,1126.25,1126.50,1126.25,1126.50,110,9,119.00
09/21/2004,12:55,1126.50,1126.75,1126.25,1126.25,781,765,1546.00
09/21/2004,12:56,1126.25,1126.75,1126.25,1126.75,713,12,725.00
09/21/2004,12:57,1126.50,1127.00,1126.50,1126.75,1624,144,1768.00
09/21/2004,12:58,1126.75,1127.00,1126.50,1126.75,573,251,824.00
09/21/2004,12:59,1126.75,1126.75,1126.50,1126.75,291,69,360.00
09/21/2004,13:00,1126.75,1127.25,1126.50,1127.25,3361,156,3517.00
09/21/2004,13:01,1127.25,1127.25,1127.00,1127.25,710,501,1211.00
09/21/2004,13:02,1127.00,1127.25,1126.50,1126.50,544,1099,1643.00
09/21/2004,13:03,1126.75,1126.75,1126.50,1126.75,1640,34,1674.00
09/21/2004,13:04,1126.75,1126.75,1126.50,1126.50,32,1826,1858.00
09/21/2004,13:05,1126.50,1126.75,1126.50,1126.75,42,261,303.00
09/21/2004,13:06,1126.50,1127.00,1126.50,1126.75,479,116,595.00
09/21/2004,13:07,1126.75,1127.00,1126.50,1126.50,125,404,529.00
09/21/2004,13:08,1126.50,1126.75,1126.50,1126.75,54,113,167.00
09/21/2004,13:09,1126.75,1126.75,1126.50,1126.50,78,33,111.00
09/21/2004,13:10,1126.75,1126.75,1126.50,1126.50,636,171,807.00
09/21/2004,13:11,1126.75,1126.75,1126.50,1126.75,79,89,168.00
09/21/2004,13:12,1126.75,1127.00,1126.50,1126.75,220,171,391.00
09/21/2004,13:13,1126.75,1127.00,1126.50,1126.75,182,131,313.00
09/21/2004,13:14,1126.75,1126.75,1126.50,1126.75,109,601,710.00
09/21/2004,13:15,1126.75,1127.00,1126.50,1126.75,567,49,616.00
09/21/2004,13:16,1126.75,1127.25,1125.75,1126.25,1016,1523,2539.00
09/21/2004,13:17,1126.25,1128.75,1126.25,1128.50,7281,1836,9117.00
09/21/2004,13:18,1128.50,1129.25,1127.75,1128.00,4331,3189,7520.00
09/21/2004,13:19,1128.00,1128.00,1126.50,1127.50,2847,4528,7375.00
09/21/2004,13:20,1127.25,1127.50,1126.25,1126.25,3929,3335,7264.00
09/21/2004,13:21,1126.25,1127.75,1126.00,1127.50,4416,1622,6038.00
09/21/2004,13:22,1127.75,1127.75,1126.75,1127.50,2757,2525,5282.00
09/21/2004,13:23,1127.50,1128.00,1127.00,1127.25,1196,1880,3076.00
09/21/2004,13:24,1127.25,1127.50,1126.75,1126.75,260,593,853.00
09/21/2004,13:25,1126.75,1127.00,1126.25,1126.50,831,1785,2616.00
09/21/2004,13:26,1126.50,1126.50,1125.75,1125.75,347,2592,2939.00
09/21/2004,13:27,1125.75,1126.25,1125.50,1126.00,1156,2075,3231.00
09/21/2004,13:28,1126.00,1127.00,1126.00,1126.50,2929,811,3740.00
09/21/2004,13:29,1126.50,1126.75,1126.25,1126.25,275,1735,2010.00
09/21/2004,13:30,1126.25,1126.75,1126.25,1126.50,408,1874,2282.00
09/21/2004,13:31,1126.75,1127.00,1126.50,1126.75,2533,1904,4437.00
09/21/2004,13:32,1127.00,1127.00,1126.25,1126.75,1577,1029,2606.00
09/21/2004,13:33,1126.75,1127.50,1126.50,1127.25,2084,1051,3135.00
09/21/2004,13:34,1127.25,1128.00,1127.25,1127.50,1496,855,2351.00
09/21/2004,13:35,1127.25,1127.50,1127.00,1127.50,506,484,990.00
09/21/2004,13:36,1127.25,1127.50,1126.50,1126.75,1063,1549,2612.00
09/21/2004,13:37,1126.75,1127.00,1126.50,1126.50,295,796,1091.00
09/21/2004,13:38,1126.50,1127.50,1126.50,1127.50,882,654,1536.00
09/21/2004,13:39,1127.25,1127.75,1127.00,1127.25,669,852,1521.00
09/21/2004,13:40,1127.25,1127.25,1126.75,1127.25,446,1351,1797.00
09/21/2004,13:41,1127.25,1127.75,1127.00,1127.50,1057,2269,3326.00
09/21/2004,13:42,1127.75,1128.00,1126.75,1126.75,1555,1814,3369.00
09/21/2004,13:43,1126.75,1127.25,1126.75,1127.25,548,326,874.00
09/21/2004,13:44,1127.25,1127.50,1127.25,1127.25,72,59,131.00
09/21/2004,13:45,1127.25,1127.75,1127.25,1127.75,1242,190,1432.00
09/21/2004,13:46,1127.75,1128.00,1127.50,1127.50,698,608,1306.00
09/21/2004,13:47,1127.75,1127.75,1127.00,1127.00,575,1397,1972.00
09/21/2004,13:48,1127.00,1127.50,1127.00,1127.25,366,582,948.00
09/21/2004,13:49,1127.50,1127.75,1127.25,1127.50,3355,899,4254.00
09/21/2004,13:50,1127.50,1127.50,1127.00,1127.25,161,253,414.00
09/21/2004,13:51,1127.00,1128.00,1126.75,1128.00,1890,652,2542.00
09/21/2004,13:52,1128.00,1128.50,1127.75,1127.75,1776,1508,3284.00
09/21/2004,13:53,1128.00,1128.75,1128.00,1128.50,2497,711,3208.00
09/21/2004,13:54,1128.75,1129.00,1128.50,1128.75,1474,853,2327.00
09/21/2004,13:55,1129.00,1129.75,1128.75,1129.25,4851,1519,6370.00
09/21/2004,13:56,1129.50,1129.75,1129.25,1129.25,1396,546,1942.00
09/21/2004,13:57,1129.25,1129.75,1129.25,1129.50,896,1324,2220.00
09/21/2004,13:58,1129.25,1130.00,1129.25,1130.00,3049,170,3219.00
09/21/2004,13:59,1130.00,1132.00,1130.00,1132.00,12177,2866,15043.00
09/21/2004,14:00,1132.00,1132.00,1131.00,1131.75,2725,2803,5528.00
09/21/2004,14:01,1131.75,1132.00,1131.25,1131.50,2541,2206,4747.00
09/21/2004,14:02,1131.50,1131.75,1131.50,1131.50,1082,1941,3023.00
09/21/2004,14:03,1131.50,1131.75,1131.25,1131.50,1146,1557,2703.00
09/21/2004,14:04,1131.50,1132.25,1131.50,1131.75,2902,2467,5369.00
09/21/2004,14:05,1131.50,1132.00,1131.25,1131.25,1094,1405,2499.00
09/21/2004,14:06,1131.25,1131.50,1130.75,1130.75,449,2557,3006.00
09/21/2004,14:07,1131.00,1131.50,1130.75,1131.25,1518,1704,3222.00
09/21/2004,14:08,1131.25,1131.50,1131.00,1131.00,48,1016,1064.00
09/21/2004,14:09,1131.25,1131.50,1131.00,1131.25,848,160,1008.00
09/21/2004,14:10,1131.50,1131.75,1131.25,1131.50,1113,460,1573.00
09/21/2004,14:11,1131.75,1132.50,1131.75,1132.25,3880,986,4866.00
09/21/2004,14:12,1132.25,1132.25,1131.50,1132.25,1340,969,2309.00
09/21/2004,14:13,1132.00,1132.25,1131.50,1131.75,1129,1675,2804.00
09/21/2004,14:14,1131.75,1132.25,1131.75,1131.75,1803,997,2800.00
09/21/2004,14:15,1131.75,1132.00,1131.25,1131.50,1010,2457,3467.00
09/21/2004,14:16,1131.25,1131.50,1131.00,1131.25,615,1984,2599.00
09/21/2004,14:17,1131.25,1132.00,1131.25,1131.50,1764,448,2212.00
09/21/2004,14:18,1131.75,1131.75,1131.25,1131.50,121,1169,1290.00
09/21/2004,14:19,1131.50,1132.00,1131.50,1131.75,1344,289,1633.00
09/21/2004,14:20,1132.00,1132.00,1131.25,1131.50,381,1438,1819.00
09/21/2004,14:21,1131.50,1131.50,1131.00,1131.00,563,1082,1645.00
09/21/2004,14:22,1131.25,1131.50,1131.00,1131.50,1675,567,2242.00
09/21/2004,14:23,1131.50,1132.00,1131.25,1131.75,1322,828,2150.00
09/21/2004,14:24,1131.75,1131.75,1131.00,1131.00,159,1337,1496.00
09/21/2004,14:25,1131.00,1131.25,1131.00,1131.00,110,755,865.00
09/21/2004,14:26,1131.00,1131.50,1131.00,1131.00,1045,1121,2166.00
09/21/2004,14:27,1131.25,1131.50,1131.00,1131.25,599,96,695.00
09/21/2004,14:28,1131.50,1131.50,1131.25,1131.25,976,300,1276.00
09/21/2004,14:29,1131.50,1131.50,1131.25,1131.50,110,413,523.00
09/21/2004,14:30,1131.50,1131.50,1130.25,1130.50,178,4226,4404.00
09/21/2004,14:31,1130.25,1130.75,1130.00,1130.25,929,2143,3072.00
09/21/2004,14:32,1130.25,1130.25,1129.50,1130.00,1776,3757,5533.00
09/21/2004,14:33,1130.00,1130.50,1129.50,1130.50,2956,2873,5829.00
09/21/2004,14:34,1130.50,1130.50,1130.00,1130.00,67,1120,1187.00
09/21/2004,14:35,1130.25,1130.25,1129.50,1129.50,213,1433,1646.00
09/21/2004,14:36,1129.50,1129.75,1129.25,1129.50,446,1295,1741.00
09/21/2004,14:37,1129.50,1129.75,1129.50,1129.50,500,352,852.00
09/21/2004,14:38,1129.50,1129.75,1129.50,1129.50,44,436,480.00
09/21/2004,14:39,1129.50,1129.75,1129.50,1129.50,128,1215,1343.00
09/21/2004,14:40,1129.50,1130.00,1129.50,1129.75,1236,316,1552.00
09/21/2004,14:41,1129.50,1130.25,1129.50,1130.00,2695,460,3155.00
09/21/2004,14:42,1130.00,1130.25,1129.75,1130.00,959,651,1610.00
09/21/2004,14:43,1130.00,1130.00,1129.00,1129.50,1356,3456,4812.00
09/21/2004,14:44,1129.50,1129.50,1129.25,1129.25,487,210,697.00
09/21/2004,14:45,1129.25,1129.75,1129.25,1129.50,630,110,740.00
09/21/2004,14:46,1129.75,1129.75,1129.50,1129.75,51,150,201.00
09/21/2004,14:47,1129.75,1130.25,1129.50,1130.00,2482,239,2721.00
09/21/2004,14:48,1130.00,1130.25,1130.00,1130.00,644,636,1280.00
09/21/2004,14:49,1130.00,1130.25,1130.00,1130.00,472,647,1119.00
09/21/2004,14:50,1130.00,1130.25,1129.75,1129.75,718,247,965.00
09/21/2004,14:51,1129.75,1130.25,1129.75,1129.75,518,565,1083.00
09/21/2004,14:52,1129.75,1130.25,1129.50,1130.25,1994,1653,3647.00
09/21/2004,14:53,1130.25,1130.25,1130.00,1130.25,805,519,1324.00
09/21/2004,14:54,1130.25,1130.25,1130.00,1130.00,218,514,732.00
09/21/2004,14:55,1130.25,1130.25,1129.75,1130.00,1871,923,2794.00
09/21/2004,14:56,1130.00,1130.25,1129.50,1130.00,3182,3005,6187.00
09/21/2004,14:57,1129.75,1130.00,1129.75,1129.75,86,581,667.00
09/21/2004,14:58,1129.75,1130.00,1129.75,1129.75,167,2594,2761.00
09/21/2004,14:59,1129.75,1130.00,1129.50,1130.00,979,1338,2317.00
09/21/2004,15:00,1130.00,1130.00,1129.75,1129.75,966,2451,3417.00
09/21/2004,15:01,1129.75,1129.75,1128.50,1128.75,3808,9185,12993.00
09/21/2004,15:02,1129.00,1129.00,1128.75,1129.00,666,1357,2023.00
09/21/2004,15:03,1129.00,1129.50,1128.75,1129.25,1788,265,2053.00
09/21/2004,15:04,1129.00,1129.50,1129.00,1129.25,710,509,1219.00
09/21/2004,15:05,1129.25,1129.50,1129.25,1129.25,800,1080,1880.00
09/21/2004,15:06,1129.25,1129.50,1128.75,1129.00,411,2926,3337.00
09/21/2004,15:07,1129.00,1129.00,1127.50,1128.00,2068,4867,6935.00
09/21/2004,15:08,1128.00,1128.50,1128.00,1128.50,850,120,970.00
09/21/2004,15:09,1128.50,1128.50,1128.25,1128.50,463,13,476.00
09/21/2004,15:10,1128.25,1128.50,1128.25,1128.50,44,153,197.00
09/21/2004,15:11,1128.50,1128.50,1128.25,1128.25,434,186,620.00
09/21/2004,15:12,1128.25,1128.50,1128.25,1128.50,49,1564,1613.00
09/21/2004,15:13,1128.25,1128.50,1128.25,1128.25,45,1286,1331.00
09/21/2004,15:14,1128.50,1128.50,1128.25,1128.50,220,297,517.00
09/21/2004,15:15,1128.50,1128.50,1127.00,1127.50,3205,6627,9832.00
09/21/2004,15:16,1127.25,1127.50,1127.25,1127.25,1,5,6.00
09/21/2004,15:31,1127.00,1127.00,1126.75,1127.00,16,348,364.00
09/21/2004,15:32,1126.75,1127.00,1126.75,1126.75,18,114,132.00
09/21/2004,15:33,1127.00,1127.00,1126.75,1127.00,75,35,110.00
09/21/2004,15:34,1127.00,1127.25,1127.00,1127.00,19,20,39.00
09/21/2004,15:35,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/21/2004,15:36,1127.25,1127.50,1127.25,1127.50,745,0,745.00
09/21/2004,15:37,1127.50,1127.50,1127.00,1127.25,173,153,326.00
09/21/2004,15:38,1127.25,1127.25,1127.25,1127.25,97,0,97.00
09/21/2004,15:39,1127.00,1127.00,1127.00,1127.00,0,40,40.00
09/21/2004,15:40,1127.00,1127.00,1127.00,1127.00,0,197,197.00
09/21/2004,15:41,1126.75,1127.00,1126.75,1126.75,10,147,157.00
09/21/2004,15:43,1127.00,1127.00,1127.00,1127.00,1,0,1.00
09/21/2004,15:44,1127.00,1127.00,1126.75,1126.75,27,18,45.00
09/21/2004,15:45,1127.00,1127.00,1126.50,1126.50,5,105,110.00
09/21/2004,15:46,1126.75,1126.75,1126.50,1126.75,19,1,20.00
09/21/2004,15:47,1126.75,1126.75,1126.50,1126.50,1,17,18.00
09/21/2004,15:48,1126.75,1126.75,1126.50,1126.50,21,3,24.00
09/21/2004,15:49,1126.50,1126.50,1126.25,1126.50,20,117,137.00
09/21/2004,15:50,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/21/2004,15:51,1126.75,1127.00,1126.75,1126.75,81,30,111.00
09/21/2004,15:52,1127.00,1127.00,1126.75,1126.75,131,2,133.00
09/21/2004,15:53,1127.00,1127.25,1127.00,1127.00,25,1,26.00
09/21/2004,15:54,1127.25,1127.25,1127.00,1127.00,2,28,30.00
09/21/2004,15:56,1127.00,1127.25,1127.00,1127.00,1,58,59.00
09/21/2004,15:57,1127.25,1127.25,1127.00,1127.25,6,4,10.00
09/21/2004,15:59,1127.00,1127.00,1127.00,1127.00,0,36,36.00
09/21/2004,16:00,1127.00,1127.00,1126.75,1127.00,14,38,52.00
09/21/2004,17:01,1127.00,1127.25,1127.00,1127.25,47,0,47.00
09/21/2004,17:02,1127.00,1127.25,1127.00,1127.25,1,9,10.00
09/21/2004,17:06,1127.00,1127.00,1127.00,1127.00,0,3,3.00
09/21/2004,17:07,1127.00,1127.00,1127.00,1127.00,0,6,6.00
09/21/2004,17:08,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,17:09,1127.25,1127.25,1127.25,1127.25,3,0,3.00
09/21/2004,17:12,1127.25,1127.25,1127.25,1127.25,40,0,40.00
09/21/2004,17:15,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/21/2004,17:16,1127.00,1127.00,1127.00,1127.00,0,48,48.00
09/21/2004,17:18,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,17:19,1127.00,1127.00,1127.00,1127.00,0,4,4.00
09/21/2004,17:24,1127.00,1127.00,1127.00,1127.00,0,21,21.00
09/21/2004,17:25,1127.00,1127.00,1127.00,1127.00,0,12,12.00
09/21/2004,17:26,1127.00,1127.00,1127.00,1127.00,0,36,36.00
09/21/2004,17:33,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,17:35,1127.25,1127.25,1127.25,1127.25,3,0,3.00
09/21/2004,17:38,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,17:39,1127.00,1127.00,1127.00,1127.00,0,10,10.00
09/21/2004,17:40,1127.00,1127.00,1127.00,1127.00,0,3,3.00
09/21/2004,17:41,1127.00,1127.00,1127.00,1127.00,0,3,3.00
09/21/2004,17:42,1127.00,1127.00,1126.75,1127.00,3,2,5.00
09/21/2004,17:43,1127.00,1127.00,1127.00,1127.00,1,0,1.00
09/21/2004,17:44,1127.00,1127.00,1126.50,1126.50,4,196,200.00
09/21/2004,17:45,1126.75,1126.75,1126.75,1126.75,15,0,15.00
09/21/2004,17:46,1126.50,1126.50,1126.50,1126.50,0,19,19.00
09/21/2004,17:47,1126.50,1126.50,1126.25,1126.50,2,3,5.00
09/21/2004,17:48,1126.25,1126.50,1126.25,1126.50,9,40,49.00
09/21/2004,17:49,1126.50,1126.50,1126.50,1126.50,10,0,10.00
09/21/2004,17:51,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/21/2004,17:53,1126.50,1126.50,1126.25,1126.25,30,94,124.00
09/21/2004,17:54,1126.25,1126.50,1126.25,1126.25,1,53,54.00
09/21/2004,17:55,1126.25,1126.50,1126.25,1126.25,1,48,49.00
09/21/2004,17:56,1126.25,1126.50,1126.00,1126.25,22,40,62.00
09/21/2004,17:57,1126.25,1126.25,1126.00,1126.25,7,25,32.00
09/21/2004,17:58,1126.00,1126.00,1126.00,1126.00,0,6,6.00
09/21/2004,17:59,1126.00,1126.00,1126.00,1126.00,0,51,51.00
09/21/2004,18:00,1126.00,1126.00,1126.00,1126.00,0,165,165.00
09/21/2004,18:01,1125.75,1126.25,1125.75,1126.25,32,26,58.00
09/21/2004,18:02,1126.50,1126.50,1126.50,1126.50,4,0,4.00
09/21/2004,18:03,1126.50,1126.50,1126.50,1126.50,8,0,8.00
09/21/2004,18:05,1126.50,1126.50,1126.25,1126.25,20,2,22.00
09/21/2004,18:07,1126.25,1126.25,1126.25,1126.25,0,46,46.00
09/21/2004,18:08,1126.00,1126.25,1126.00,1126.25,2,6,8.00
09/21/2004,18:09,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,18:16,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/21/2004,18:17,1126.25,1126.25,1126.25,1126.25,81,0,81.00
09/21/2004,18:18,1126.25,1126.25,1126.00,1126.25,26,1,27.00
09/21/2004,18:19,1126.25,1126.25,1126.25,1126.25,125,0,125.00
09/21/2004,18:23,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/21/2004,18:24,1126.50,1126.50,1126.50,1126.50,9,0,9.00
09/21/2004,18:25,1126.75,1127.00,1126.75,1126.75,107,27,134.00
09/21/2004,18:26,1127.00,1127.00,1127.00,1127.00,64,0,64.00
09/21/2004,18:27,1127.00,1127.25,1127.00,1127.00,2,5,7.00
09/21/2004,18:28,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/21/2004,18:29,1127.00,1127.25,1127.00,1127.25,100,44,144.00
09/21/2004,18:30,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/21/2004,18:31,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/21/2004,18:32,1127.00,1127.00,1127.00,1127.00,0,13,13.00
09/21/2004,18:37,1127.00,1127.00,1127.00,1127.00,0,13,13.00
09/21/2004,18:38,1127.00,1127.00,1127.00,1127.00,0,2,2.00
09/21/2004,18:39,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,18:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,18:42,1127.00,1127.00,1127.00,1127.00,0,6,6.00
09/21/2004,18:44,1127.00,1127.00,1127.00,1127.00,0,4,4.00
09/21/2004,18:59,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,19:00,1127.00,1127.00,1126.75,1126.75,0,20,20.00
09/21/2004,19:03,1126.75,1126.75,1126.75,1126.75,0,2,2.00
09/21/2004,19:04,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/21/2004,19:05,1126.75,1126.75,1126.75,1126.75,0,3,3.00
09/21/2004,19:06,1126.75,1127.00,1126.75,1127.00,46,2,48.00
09/21/2004,19:07,1127.00,1127.00,1127.00,1127.00,4,0,4.00
09/21/2004,19:10,1127.00,1127.00,1127.00,1127.00,1,0,1.00
09/21/2004,19:12,1127.25,1127.25,1127.25,1127.25,2,0,2.00
09/21/2004,19:14,1127.25,1127.25,1127.25,1127.25,1,0,1.00
09/21/2004,19:15,1127.25,1127.25,1127.25,1127.25,40,0,40.00
09/21/2004,19:19,1127.25,1127.25,1127.25,1127.25,4,0,4.00
09/21/2004,19:22,1127.00,1127.00,1127.00,1127.00,0,4,4.00
09/21/2004,19:24,1127.00,1127.00,1127.00,1127.00,0,11,11.00
09/21/2004,19:30,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,19:37,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,19:38,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,19:40,1127.00,1127.00,1127.00,1127.00,0,8,8.00
09/21/2004,19:42,1127.00,1127.00,1127.00,1127.00,0,1,1.00
09/21/2004,19:43,1127.00,1127.00,1127.00,1127.00,0,56,56.00
09/21/2004,19:44,1126.75,1126.75,1126.75,1126.75,0,2,2.00
09/21/2004,19:51,1126.75,1126.75,1126.75,1126.75,0,27,27.00
09/21/2004,19:52,1127.00,1127.00,1127.00,1127.00,4,0,4.00
09/21/2004,19:53,1126.75,1126.75,1126.75,1126.75,0,19,19.00
09/21/2004,19:55,1126.75,1126.75,1126.75,1126.75,0,1,1.00
09/21/2004,19:56,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/21/2004,19:57,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/21/2004,19:58,1126.50,1126.50,1126.50,1126.50,0,5,5.00
09/21/2004,19:59,1126.50,1126.50,1126.25,1126.25,0,18,18.00
09/21/2004,20:00,1126.50,1126.50,1126.50,1126.50,7,0,7.00
09/21/2004,20:01,1126.50,1126.50,1126.50,1126.50,1,0,1.00
09/21/2004,20:02,1126.50,1126.50,1126.50,1126.50,3,0,3.00
09/21/2004,20:03,1126.25,1126.25,1126.25,1126.25,0,20,20.00
09/21/2004,20:04,1126.25,1126.25,1126.25,1126.25,0,56,56.00
09/21/2004,20:05,1126.25,1126.25,1126.25,1126.25,0,11,11.00
09/21/2004,20:08,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/21/2004,20:09,1126.00,1126.00,1126.00,1126.00,0,6,6.00
09/21/2004,20:10,1126.00,1126.00,1125.50,1125.75,1,278,279.00
09/21/2004,20:11,1125.50,1125.50,1124.75,1125.00,42,362,404.00
09/21/2004,20:12,1125.00,1125.00,1123.50,1124.25,156,355,511.00
09/21/2004,20:13,1124.25,1124.25,1124.00,1124.00,32,176,208.00
09/21/2004,20:14,1124.25,1124.50,1124.25,1124.50,228,0,228.00
09/21/2004,20:15,1124.25,1124.25,1124.25,1124.25,0,121,121.00
09/21/2004,20:16,1124.25,1124.50,1124.25,1124.50,233,20,253.00
09/21/2004,20:17,1124.75,1124.75,1124.00,1124.00,11,309,320.00
09/21/2004,20:18,1124.25,1124.25,1124.00,1124.00,228,73,301.00
09/21/2004,20:19,1124.00,1124.25,1123.75,1124.00,87,48,135.00
09/21/2004,20:20,1124.00,1124.25,1124.00,1124.25,115,25,140.00
09/21/2004,20:21,1124.25,1124.50,1124.25,1124.25,138,36,174.00
09/21/2004,20:22,1124.00,1124.00,1123.50,1124.00,13,290,303.00
09/21/2004,20:23,1123.75,1124.00,1123.75,1123.75,1,33,34.00
09/21/2004,20:24,1123.75,1123.75,1123.75,1123.75,0,20,20.00
09/21/2004,20:25,1123.75,1123.75,1123.75,1123.75,0,7,7.00
09/21/2004,20:26,1124.00,1124.00,1123.75,1123.75,2,48,50.00
09/21/2004,20:27,1123.75,1124.00,1123.75,1124.00,2,15,17.00
09/21/2004,20:28,1124.00,1124.00,1124.00,1124.00,235,0,235.00
09/21/2004,20:29,1124.00,1124.00,1123.75,1123.75,2,7,9.00
09/21/2004,20:30,1124.00,1124.00,1123.75,1124.00,68,50,118.00
09/21/2004,20:31,1123.75,1124.00,1123.75,1124.00,1,4,5.00
09/21/2004,20:32,1124.00,1124.00,1123.75,1124.00,15,25,40.00
09/21/2004,20:33,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/21/2004,20:34,1124.00,1124.00,1124.00,1124.00,6,0,6.00
09/21/2004,20:35,1123.75,1123.75,1123.75,1123.75,0,40,40.00
09/21/2004,20:38,1124.00,1124.00,1123.75,1124.00,156,26,182.00
09/21/2004,20:39,1124.00,1124.00,1124.00,1124.00,3,0,3.00
09/21/2004,20:40,1124.25,1124.25,1124.25,1124.25,6,0,6.00
09/21/2004,20:41,1124.25,1124.25,1124.25,1124.25,87,0,87.00
09/21/2004,20:42,1124.25,1124.50,1124.25,1124.25,12,56,68.00
09/21/2004,20:43,1124.25,1124.25,1124.00,1124.00,0,67,67.00
09/21/2004,20:44,1124.00,1124.00,1123.75,1123.75,0,66,66.00
09/21/2004,20:45,1123.75,1124.00,1123.75,1123.75,2,51,53.00
09/21/2004,20:46,1123.75,1123.75,1123.75,1123.75,0,11,11.00
09/21/2004,20:47,1123.75,1123.75,1123.75,1123.75,0,38,38.00
09/21/2004,20:48,1123.75,1123.75,1123.50,1123.75,3,18,21.00
09/21/2004,20:49,1123.75,1123.75,1123.75,1123.75,3,0,3.00
09/21/2004,20:50,1123.75,1123.75,1123.50,1123.50,10,124,134.00
09/21/2004,20:51,1123.75,1123.75,1123.00,1123.25,96,146,242.00
09/21/2004,20:52,1123.25,1123.25,1123.00,1123.25,40,30,70.00
09/21/2004,20:53,1123.50,1123.75,1123.50,1123.75,12,0,12.00
09/21/2004,20:54,1123.50,1123.75,1123.50,1123.50,1,27,28.00
09/21/2004,20:55,1123.50,1123.50,1123.00,1123.25,1,219,220.00
09/21/2004,20:56,1123.25,1123.25,1123.25,1123.25,0,101,101.00
09/21/2004,20:57,1123.25,1123.25,1123.25,1123.25,0,4,4.00
09/21/2004,20:58,1123.25,1123.25,1123.25,1123.25,0,6,6.00
09/21/2004,20:59,1123.25,1123.25,1123.00,1123.25,6,8,14.00
09/21/2004,21:00,1123.25,1123.25,1123.25,1123.25,24,0,24.00
09/21/2004,21:01,1123.25,1123.25,1123.25,1123.25,9,0,9.00
09/21/2004,21:02,1123.50,1123.50,1123.50,1123.50,58,0,58.00
09/21/2004,21:03,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/21/2004,21:04,1123.25,1123.50,1123.25,1123.50,109,1,110.00
09/21/2004,21:05,1123.50,1123.75,1123.25,1123.50,28,3,31.00
09/21/2004,21:06,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/21/2004,21:07,1123.50,1123.50,1123.25,1123.50,13,1,14.00
09/21/2004,21:08,1123.50,1123.50,1123.50,1123.50,13,0,13.00
09/21/2004,21:09,1123.50,1123.50,1123.50,1123.50,2,0,2.00
09/21/2004,21:10,1123.50,1123.50,1123.50,1123.50,61,0,61.00
09/21/2004,21:11,1123.50,1123.50,1123.50,1123.50,42,0,42.00
09/21/2004,21:12,1123.50,1123.50,1123.50,1123.50,20,0,20.00
09/21/2004,21:13,1123.50,1123.50,1123.50,1123.50,12,0,12.00
09/21/2004,21:14,1123.50,1123.50,1123.25,1123.25,14,5,19.00
09/21/2004,21:15,1123.50,1123.50,1123.50,1123.50,5,0,5.00
09/21/2004,21:16,1123.50,1123.50,1123.50,1123.50,3,0,3.00
09/21/2004,21:17,1123.50,1123.50,1123.50,1123.50,12,0,12.00
09/21/2004,21:18,1123.50,1123.50,1123.50,1123.50,11,0,11.00
09/21/2004,21:19,1123.50,1123.50,1123.50,1123.50,1,0,1.00
09/21/2004,21:20,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/21/2004,21:21,1123.75,1123.75,1123.50,1123.50,8,1,9.00
09/21/2004,21:23,1123.75,1123.75,1123.75,1123.75,2,0,2.00
09/21/2004,21:24,1123.75,1123.75,1123.75,1123.75,1,0,1.00
09/21/2004,21:25,1123.75,1123.75,1123.75,1123.75,109,0,109.00
09/21/2004,21:26,1124.00,1124.00,1124.00,1124.00,54,0,54.00
09/21/2004,21:27,1124.00,1124.00,1124.00,1124.00,84,0,84.00
09/21/2004,21:28,1124.00,1124.25,1124.00,1124.25,15,0,15.00
09/21/2004,21:29,1124.00,1124.00,1124.00,1124.00,0,32,32.00
09/21/2004,21:30,1124.25,1124.25,1124.25,1124.25,148,0,148.00
09/21/2004,21:31,1124.25,1124.25,1124.25,1124.25,70,0,70.00
09/21/2004,21:32,1124.25,1124.25,1124.25,1124.25,18,0,18.00
09/21/2004,21:33,1124.25,1124.50,1124.25,1124.50,14,0,14.00
09/21/2004,21:34,1124.50,1124.50,1124.50,1124.50,4,0,4.00
09/21/2004,21:35,1124.50,1124.50,1124.50,1124.50,2,0,2.00
09/21/2004,21:36,1124.50,1124.50,1124.50,1124.50,8,0,8.00
09/21/2004,21:39,1124.50,1124.50,1124.50,1124.50,4,0,4.00
09/21/2004,21:40,1124.25,1124.25,1124.25,1124.25,0,2,2.00
09/21/2004,21:41,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/21/2004,21:42,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/21/2004,21:46,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/21/2004,21:47,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/21/2004,21:48,1124.50,1124.50,1124.50,1124.50,1,0,1.00
09/21/2004,21:49,1124.50,1124.50,1124.50,1124.50,2,0,2.00
09/21/2004,21:50,1124.50,1124.50,1124.50,1124.50,20,0,20.00
09/21/2004,21:51,1124.50,1124.75,1124.50,1124.75,217,1,218.00
09/21/2004,21:52,1124.75,1125.00,1124.75,1124.75,22,30,52.00
09/21/2004,21:53,1124.75,1124.75,1124.75,1124.75,0,1,1.00
09/21/2004,21:54,1124.75,1124.75,1124.75,1124.75,0,2,2.00
09/21/2004,21:55,1124.50,1124.50,1124.50,1124.50,0,1,1.00
09/21/2004,21:56,1124.50,1124.75,1124.50,1124.75,37,2,39.00
09/21/2004,21:57,1124.75,1124.75,1124.75,1124.75,6,0,6.00
09/21/2004,21:59,1124.50,1124.75,1124.50,1124.75,1,3,4.00
09/21/2004,22:00,1124.75,1124.75,1124.75,1124.75,2,0,2.00
09/21/2004,22:03,1124.50,1124.50,1124.50,1124.50,0,38,38.00
09/21/2004,22:04,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/21/2004,22:06,1124.25,1124.25,1124.25,1124.25,0,80,80.00
09/21/2004,22:07,1124.25,1124.50,1124.00,1124.00,1,5,6.00
09/21/2004,22:09,1124.00,1124.00,1124.00,1124.00,0,40,40.00
09/21/2004,22:10,1124.00,1124.25,1124.00,1124.25,1,2,3.00
09/21/2004,22:12,1124.25,1124.25,1124.00,1124.00,1,2,3.00
09/21/2004,22:14,1124.00,1124.00,1123.75,1123.75,0,6,6.00
09/21/2004,22:15,1123.75,1124.00,1123.75,1124.00,2,1,3.00
09/21/2004,22:16,1123.75,1123.75,1123.75,1123.75,0,5,5.00
09/21/2004,22:19,1123.75,1123.75,1123.75,1123.75,0,10,10.00
09/21/2004,22:20,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/21/2004,22:21,1124.00,1124.00,1123.75,1123.75,1,1,2.00
09/21/2004,22:22,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/21/2004,22:23,1124.00,1124.00,1124.00,1124.00,4,0,4.00
09/21/2004,22:24,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/21/2004,22:25,1123.75,1124.00,1123.75,1124.00,18,1,19.00
09/21/2004,22:27,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/21/2004,22:28,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/21/2004,22:30,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/21/2004,22:31,1124.00,1124.00,1124.00,1124.00,4,0,4.00
09/21/2004,22:32,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/21/2004,22:34,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/21/2004,22:36,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/21/2004,22:38,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/21/2004,22:40,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/21/2004,22:42,1124.00,1124.00,1124.00,1124.00,2,0,2.00
09/21/2004,22:46,1124.00,1124.00,1124.00,1124.00,5,0,5.00
09/21/2004,22:47,1124.00,1124.00,1124.00,1124.00,33,0,33.00
09/21/2004,22:48,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/21/2004,22:49,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/21/2004,22:55,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/21/2004,22:57,1124.25,1124.25,1124.25,1124.25,4,0,4.00
09/21/2004,22:59,1124.25,1124.25,1124.25,1124.25,3,0,3.00
09/21/2004,23:04,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/21/2004,23:10,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/21/2004,23:15,1124.00,1124.00,1124.00,1124.00,0,28,28.00
09/21/2004,23:16,1123.75,1124.00,1123.75,1124.00,13,1,14.00
09/21/2004,23:18,1123.75,1124.00,1123.75,1124.00,2,3,5.00
09/21/2004,23:20,1123.75,1124.00,1123.75,1124.00,1,21,22.00
09/21/2004,23:21,1123.75,1123.75,1123.50,1123.50,1,104,105.00
09/21/2004,23:22,1123.50,1123.50,1123.50,1123.50,0,28,28.00
09/21/2004,23:24,1123.50,1123.50,1123.50,1123.50,0,1,1.00
09/21/2004,23:25,1123.50,1123.50,1123.50,1123.50,0,38,38.00
09/21/2004,23:28,1123.75,1124.00,1123.75,1124.00,13,0,13.00
09/21/2004,23:29,1123.75,1123.75,1123.75,1123.75,0,1,1.00
09/21/2004,23:30,1123.75,1124.00,1123.75,1124.00,17,1,18.00
09/21/2004,23:31,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/21/2004,23:32,1124.00,1124.00,1124.00,1124.00,0,9,9.00
09/21/2004,23:35,1124.00,1124.00,1124.00,1124.00,0,7,7.00
09/21/2004,23:36,1123.75,1123.75,1123.75,1123.75,0,4,4.00
09/21/2004,23:37,1124.00,1124.00,1124.00,1124.00,3,0,3.00
09/21/2004,23:40,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/21/2004,23:41,1124.00,1124.00,1124.00,1124.00,6,0,6.00
09/21/2004,23:42,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/21/2004,23:43,1124.00,1124.00,1124.00,1124.00,0,1,1.00
09/21/2004,23:45,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/21/2004,23:47,1124.00,1124.00,1124.00,1124.00,0,11,11.00
09/21/2004,23:59,1124.00,1124.00,1124.00,1124.00,0,3,3.00
09/22/2004,00:00,1124.00,1124.25,1124.00,1124.25,1,6,7.00
09/22/2004,00:05,1124.00,1124.00,1124.00,1124.00,0,4,4.00
09/22/2004,00:06,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/22/2004,00:09,1124.00,1124.00,1123.75,1123.75,0,10,10.00
09/22/2004,00:11,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/22/2004,00:12,1123.75,1123.75,1123.75,1123.75,0,11,11.00
09/22/2004,00:13,1123.75,1123.75,1123.75,1123.75,0,20,20.00
09/22/2004,00:14,1124.00,1124.00,1124.00,1124.00,10,0,10.00
09/22/2004,00:15,1124.00,1124.00,1124.00,1124.00,1,0,1.00
09/22/2004,00:16,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/22/2004,00:17,1123.75,1123.75,1123.75,1123.75,0,50,50.00
09/22/2004,00:22,1124.00,1124.00,1124.00,1124.00,3,0,3.00
09/22/2004,00:23,1124.00,1124.00,1123.75,1124.00,2,2,4.00
09/22/2004,00:24,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/22/2004,00:25,1123.75,1123.75,1123.75,1123.75,0,4,4.00
09/22/2004,00:26,1123.75,1123.75,1123.75,1123.75,0,4,4.00
09/22/2004,00:27,1123.75,1123.75,1123.75,1123.75,0,3,3.00
09/22/2004,00:30,1123.75,1123.75,1123.75,1123.75,0,2,2.00
09/22/2004,00:37,1124.00,1124.00,1124.00,1124.00,60,0,60.00
09/22/2004,00:38,1124.25,1124.25,1124.00,1124.00,2,22,24.00
09/22/2004,00:39,1124.00,1124.25,1124.00,1124.25,32,2,34.00
09/22/2004,00:40,1124.50,1124.50,1124.50,1124.50,6,0,6.00
09/22/2004,00:41,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/22/2004,00:42,1124.25,1124.25,1124.25,1124.25,0,2,2.00
09/22/2004,00:44,1124.25,1124.50,1124.25,1124.25,2,3,5.00
09/22/2004,00:45,1124.25,1124.50,1124.25,1124.25,1,2,3.00
09/22/2004,00:47,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/22/2004,00:48,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/22/2004,00:49,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/22/2004,00:50,1124.25,1124.50,1124.25,1124.25,16,2,18.00
09/22/2004,00:51,1124.50,1124.50,1124.25,1124.25,1,3,4.00
09/22/2004,00:52,1124.25,1124.25,1124.25,1124.25,0,1,1.00
09/22/2004,00:53,1124.25,1124.25,1124.00,1124.25,5,34,39.00
09/22/2004,00:55,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/22/2004,00:56,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/22/2004,00:57,1124.00,1124.00,1124.00,1124.00,0,2,2.00
09/22/2004,00:58,1124.00,1124.00,1124.00,1124.00,0,14,14.00
09/22/2004,01:00,1124.00,1124.25,1124.00,1124.25,1,8,9.00
09/22/2004,01:02,1124.00,1124.25,1123.75,1124.00,2,18,20.00
09/22/2004,01:03,1124.25,1124.25,1124.25,1124.25,1,0,1.00
09/22/2004,01:05,1124.25,1124.25,1124.25,1124.25,2,0,2.00
09/22/2004,01:06,1124.25,1124.50,1124.25,1124.50,9,0,9.00
09/22/2004,01:07,1124.25,1124.50,1124.25,1124.50,56,10,66.00
09/22/2004,01:08,1124.50,1124.75,1124.50,1124.75,29,0,29.00
09/22/2004,01:09,1124.75,1124.75,1124.50,1124.50,2,10,12.00
09/22/2004,01:10,1124.50,1124.50,1124.50,1124.50,0,6,6.00
09/22/2004,01:11,1124.50,1124.50,1124.50,1124.50,0,13,13.00
09/22/2004,01:12,1124.25,1124.50,1124.25,1124.50,14,10,24.00
09/22/2004,01:13,1124.50,1124.50,1124.50,1124.50,8,0,8.00
09/22/2004,01:14,1124.50,1124.50,1124.50,1124.50,24,0,24.00
09/22/2004,01:18,1124.75,1124.75,1124.75,1124.75,8,0,8.00
09/22/2004,01:19,1124.75,1124.75,1124.75,1124.75,33,0,33.00
09/22/2004,01:20,1124.75,1124.75,1124.75,1124.75,9,0,9.00
09/22/2004,01:21,1124.75,1124.75,1124.75,1124.75,38,0,38.00
09/22/2004,01:22,1125.00,1125.00,1125.00,1125.00,2,0,2.00
09/22/2004,01:24,1125.00,1125.00,1125.00,1125.00,6,0,6.00
09/22/2004,01:25,1124.75,1124.75,1124.75,1124.75,0,7,7.00
09/22/2004,01:26,1124.75,1124.75,1124.75,1124.75,0,1,1.00
09/22/2004,01:27,1125.00,1125.00,1125.00,1125.00,1,0,1.00
09/22/2004,01:29,1125.00,1125.25,1125.00,1125.25,93,0,93.00
09/22/2004,01:31,1125.25,1125.50,1125.25,1125.50,222,0,222.00
09/22/2004,01:32,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/22/2004,01:33,1125.25,1125.25,1125.25,1125.25,0,8,8.00
09/22/2004,01:34,1125.00,1125.25,1125.00,1125.00,15,10,25.00
09/22/2004,01:35,1125.00,1125.25,1125.00,1125.25,5,12,17.00
09/22/2004,01:36,1125.25,1125.25,1125.25,1125.25,1,0,1.00
09/22/2004,01:37,1125.25,1125.25,1125.25,1125.25,4,0,4.00
09/22/2004,01:39,1125.25,1125.25,1125.25,1125.25,20,0,20.00
09/22/2004,01:40,1125.25,1125.25,1125.25,1125.25,14,0,14.00
09/22/2004,01:42,1125.25,1125.25,1125.25,1125.25,12,0,12.00
09/22/2004,01:43,1125.50,1125.50,1125.25,1125.50,125,1,126.00
09/22/2004,01:44,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/22/2004,01:45,1125.50,1125.50,1125.50,1125.50,20,0,20.00
09/22/2004,01:48,1125.25,1125.25,1125.25,1125.25,0,30,30.00
09/22/2004,01:49,1125.25,1125.25,1125.25,1125.25,0,3,3.00
09/22/2004,01:55,1125.25,1125.25,1125.25,1125.25,0,4,4.00
09/22/2004,01:56,1125.50,1125.50,1125.50,1125.50,18,0,18.00
09/22/2004,01:59,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/22/2004,02:00,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/22/2004,02:01,1125.25,1125.50,1125.25,1125.25,9,36,45.00
09/22/2004,02:02,1125.25,1125.50,1125.25,1125.50,6,4,10.00
09/22/2004,02:03,1125.25,1125.50,1125.25,1125.25,3,86,89.00
09/22/2004,02:04,1125.25,1125.25,1125.25,1125.25,0,18,18.00
09/22/2004,02:05,1125.00,1125.25,1125.00,1125.00,1,92,93.00
09/22/2004,02:06,1125.00,1125.25,1125.00,1125.00,1,66,67.00
09/22/2004,02:07,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/22/2004,02:08,1125.25,1125.25,1125.00,1125.00,25,10,35.00
09/22/2004,02:10,1125.25,1125.25,1125.25,1125.25,55,0,55.00
09/22/2004,02:11,1125.25,1125.25,1125.25,1125.25,24,0,24.00
09/22/2004,02:12,1125.25,1125.25,1125.25,1125.25,20,0,20.00
09/22/2004,02:13,1125.25,1125.25,1125.25,1125.25,8,0,8.00
09/22/2004,02:14,1125.50,1125.50,1125.25,1125.50,6,1,7.00
09/22/2004,02:15,1125.50,1127.00,1125.50,1126.50,1093,95,1188.00
09/22/2004,02:16,1126.50,1126.75,1126.00,1126.00,29,107,136.00
09/22/2004,02:17,1126.25,1126.25,1126.25,1126.25,59,0,59.00
09/22/2004,02:18,1126.25,1126.25,1126.25,1126.25,42,0,42.00
09/22/2004,02:19,1126.25,1126.25,1126.25,1126.25,2,0,2.00
09/22/2004,02:20,1126.00,1126.00,1126.00,1126.00,0,37,37.00
09/22/2004,02:21,1126.00,1126.00,1125.75,1126.00,42,19,61.00
09/22/2004,02:22,1126.00,1126.00,1125.75,1125.75,1,34,35.00
09/22/2004,02:23,1125.50,1125.50,1125.50,1125.50,0,61,61.00
09/22/2004,02:24,1125.50,1125.75,1125.50,1125.75,26,17,43.00
09/22/2004,02:25,1125.75,1125.75,1125.75,1125.75,27,0,27.00
09/22/2004,02:26,1125.75,1126.00,1125.50,1125.50,15,125,140.00
09/22/2004,02:27,1125.50,1125.50,1125.50,1125.50,0,27,27.00
09/22/2004,02:28,1125.50,1125.50,1125.25,1125.25,0,69,69.00
09/22/2004,02:29,1125.25,1125.25,1125.25,1125.25,0,11,11.00
09/22/2004,02:30,1125.25,1125.25,1125.25,1125.25,0,18,18.00
09/22/2004,02:31,1125.25,1125.25,1124.75,1125.00,11,128,139.00
09/22/2004,02:32,1124.75,1124.75,1124.75,1124.75,0,38,38.00
09/22/2004,02:33,1125.00,1125.00,1124.75,1125.00,7,17,24.00
09/22/2004,02:34,1124.75,1125.00,1124.75,1125.00,9,50,59.00
09/22/2004,02:35,1124.75,1124.75,1124.75,1124.75,0,45,45.00
09/22/2004,02:36,1125.00,1125.25,1125.00,1125.25,93,0,93.00
09/22/2004,02:37,1125.00,1125.00,1125.00,1125.00,0,36,36.00
09/22/2004,02:38,1125.25,1125.50,1125.25,1125.25,55,10,65.00
09/22/2004,02:39,1125.25,1125.50,1125.25,1125.50,45,1,46.00
09/22/2004,02:40,1125.75,1125.75,1125.25,1125.50,68,28,96.00
09/22/2004,02:41,1125.50,1126.00,1125.50,1126.00,152,0,152.00
09/22/2004,02:43,1126.00,1126.00,1126.00,1126.00,16,0,16.00
09/22/2004,02:44,1126.00,1126.00,1126.00,1126.00,74,0,74.00
09/22/2004,02:45,1126.00,1126.00,1126.00,1126.00,8,0,8.00
09/22/2004,02:46,1126.00,1126.00,1125.75,1125.75,37,110,147.00
09/22/2004,02:47,1126.00,1126.00,1126.00,1126.00,29,0,29.00
09/22/2004,02:48,1126.25,1126.25,1126.00,1126.00,9,34,43.00
09/22/2004,02:49,1125.75,1125.75,1125.50,1125.50,0,68,68.00
09/22/2004,02:50,1125.50,1125.50,1125.25,1125.25,0,209,209.00
09/22/2004,02:51,1125.50,1125.50,1125.50,1125.50,109,0,109.00
09/22/2004,02:52,1125.25,1125.25,1125.25,1125.25,0,70,70.00
09/22/2004,02:53,1125.25,1125.50,1125.25,1125.50,5,1,6.00
09/22/2004,02:54,1125.50,1125.75,1125.50,1125.75,17,0,17.00
09/22/2004,02:55,1125.50,1125.50,1125.50,1125.50,0,19,19.00
09/22/2004,02:56,1125.50,1125.50,1125.25,1125.25,0,2,2.00
09/22/2004,02:57,1125.25,1125.25,1125.00,1125.25,13,65,78.00
09/22/2004,02:58,1125.25,1125.25,1125.25,1125.25,32,0,32.00
09/22/2004,02:59,1125.50,1125.50,1125.50,1125.50,1,0,1.00
09/22/2004,03:00,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/22/2004,03:01,1125.50,1125.50,1125.25,1125.25,9,48,57.00
09/22/2004,03:02,1125.25,1125.25,1125.00,1125.25,12,23,35.00
09/22/2004,03:03,1125.25,1125.25,1125.25,1125.25,15,0,15.00
09/22/2004,03:04,1125.25,1125.75,1125.25,1125.75,79,0,79.00
09/22/2004,03:05,1125.50,1125.75,1125.50,1125.50,3,4,7.00
09/22/2004,03:06,1125.50,1125.50,1125.50,1125.50,0,17,17.00
09/22/2004,03:07,1125.50,1125.50,1125.50,1125.50,0,20,20.00
09/22/2004,03:08,1125.50,1125.50,1125.50,1125.50,0,13,13.00
09/22/2004,03:09,1125.50,1125.75,1125.50,1125.75,5,2,7.00
09/22/2004,03:10,1125.75,1126.00,1125.75,1126.00,62,0,62.00
09/22/2004,03:11,1126.00,1126.00,1126.00,1126.00,102,0,102.00
09/22/2004,03:12,1126.00,1126.25,1126.00,1126.25,171,0,171.00
09/22/2004,03:13,1126.00,1126.00,1126.00,1126.00,0,62,62.00
09/22/2004,03:14,1126.00,1126.25,1126.00,1126.00,3,18,21.00
09/22/2004,03:15,1126.00,1126.25,1126.00,1126.25,15,1,16.00
09/22/2004,03:16,1126.00,1126.00,1126.00,1126.00,0,2,2.00
09/22/2004,03:17,1126.25,1126.25,1126.00,1126.25,11,1,12.00
09/22/2004,03:18,1126.25,1126.25,1126.00,1126.00,2,5,7.00
09/22/2004,03:19,1126.00,1126.00,1126.00,1126.00,0,25,25.00
09/22/2004,03:20,1126.00,1126.00,1125.50,1125.75,6,80,86.00
09/22/2004,03:21,1125.75,1125.75,1125.75,1125.75,30,0,30.00
09/22/2004,03:22,1125.75,1125.75,1125.75,1125.75,5,0,5.00
09/22/2004,03:24,1125.75,1126.00,1125.75,1126.00,11,0,11.00
09/22/2004,03:25,1125.75,1126.00,1125.50,1126.00,13,6,19.00
09/22/2004,03:26,1126.00,1126.25,1126.00,1126.25,131,10,141.00
09/22/2004,03:27,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/22/2004,03:28,1126.25,1126.25,1126.25,1126.25,156,0,156.00
09/22/2004,03:29,1126.25,1126.50,1126.25,1126.50,7,0,7.00
09/22/2004,03:30,1126.25,1126.25,1126.25,1126.25,0,11,11.00
09/22/2004,03:31,1126.25,1126.50,1126.25,1126.50,5,47,52.00
09/22/2004,03:32,1126.25,1126.25,1126.25,1126.25,0,10,10.00
09/22/2004,03:33,1126.25,1126.25,1126.25,1126.25,0,14,14.00
09/22/2004,03:34,1126.00,1126.25,1126.00,1126.25,5,5,10.00
09/22/2004,03:35,1126.25,1126.25,1126.25,1126.25,10,0,10.00
09/22/2004,03:36,1126.25,1126.25,1126.25,1126.25,5,0,5.00
09/22/2004,03:37,1126.25,1126.25,1126.25,1126.25,25,0,25.00
09/22/2004,03:38,1126.25,1126.50,1126.25,1126.25,4,6,10.00
09/22/2004,03:39,1126.25,1126.50,1126.25,1126.50,4,5,9.00
09/22/2004,03:40,1126.25,1126.25,1126.25,1126.25,0,7,7.00
09/22/2004,03:41,1126.25,1126.25,1126.25,1126.25,0,7,7.00
09/22/2004,03:43,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/22/2004,03:44,1126.50,1126.50,1126.25,1126.50,103,24,127.00
09/22/2004,03:45,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2004,03:46,1126.25,1126.25,1126.25,1126.25,0,51,51.00
09/22/2004,03:47,1126.00,1126.00,1126.00,1126.00,0,36,36.00
09/22/2004,03:48,1125.75,1126.00,1125.75,1126.00,18,1,19.00
09/22/2004,03:49,1126.00,1126.00,1126.00,1126.00,8,0,8.00
09/22/2004,03:50,1126.00,1126.00,1126.00,1126.00,6,0,6.00
09/22/2004,03:52,1126.25,1126.25,1126.25,1126.25,15,0,15.00
09/22/2004,03:53,1126.00,1126.00,1126.00,1126.00,0,1,1.00
09/22/2004,03:54,1126.25,1126.25,1126.25,1126.25,7,0,7.00
09/22/2004,03:57,1126.25,1126.25,1126.25,1126.25,1,0,1.00
09/22/2004,03:58,1126.00,1126.25,1126.00,1126.25,10,2,12.00
09/22/2004,03:59,1126.25,1126.50,1126.25,1126.25,3,2,5.00
09/22/2004,04:00,1126.25,1126.50,1126.25,1126.25,3,8,11.00
09/22/2004,04:01,1126.25,1126.25,1126.25,1126.25,0,7,7.00
09/22/2004,04:02,1126.25,1126.25,1126.25,1126.25,0,8,8.00
09/22/2004,04:03,1126.00,1126.00,1126.00,1126.00,0,8,8.00
09/22/2004,04:04,1126.25,1126.50,1126.25,1126.50,9,0,9.00
09/22/2004,04:05,1126.50,1126.50,1126.25,1126.25,75,10,85.00
09/22/2004,04:06,1126.50,1126.75,1126.50,1126.50,24,16,40.00
09/22/2004,04:07,1126.75,1126.75,1126.50,1126.75,2,4,6.00
09/22/2004,04:08,1126.75,1126.75,1126.75,1126.75,28,0,28.00
09/22/2004,04:09,1126.75,1126.75,1126.75,1126.75,10,0,10.00
09/22/2004,04:10,1126.50,1126.50,1126.50,1126.50,0,31,31.00
09/22/2004,04:11,1126.50,1126.50,1126.50,1126.50,0,2,2.00
09/22/2004,04:12,1126.50,1126.50,1126.50,1126.50,0,9,9.00
09/22/2004,04:13,1126.25,1126.25,1126.25,1126.25,0,49,49.00
09/22/2004,04:14,1126.25,1126.25,1126.25,1126.25,0,17,17.00
09/22/2004,04:15,1126.00,1126.25,1126.00,1126.25,19,1,20.00
09/22/2004,04:16,1126.50,1126.75,1126.50,1126.75,95,11,106.00
09/22/2004,04:17,1126.50,1126.50,1126.50,1126.50,0,15,15.00
09/22/2004,04:18,1126.25,1126.75,1126.25,1126.75,10,1,11.00
09/22/2004,04:19,1126.50,1126.50,1126.25,1126.25,0,34,34.00
09/22/2004,04:20,1126.25,1126.25,1126.25,1126.25,0,5,5.00
09/22/2004,04:21,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/22/2004,04:22,1126.50,1126.50,1126.50,1126.50,35,0,35.00
09/22/2004,04:23,1126.25,1126.25,1126.25,1126.25,0,10,10.00
09/22/2004,04:25,1126.50,1126.50,1126.50,1126.50,9,0,9.00
09/22/2004,04:26,1126.25,1126.25,1126.25,1126.25,0,25,25.00
09/22/2004,04:27,1126.25,1126.25,1126.25,1126.25,0,10,10.00
09/22/2004,04:28,1126.25,1126.25,1126.25,1126.25,0,37,37.00
09/22/2004,04:30,1126.00,1126.25,1126.00,1126.25,9,1,10.00
09/22/2004,04:33,1126.25,1126.25,1126.25,1126.25,9,0,9.00
09/22/2004,04:34,1126.25,1126.25,1126.25,1126.25,4,0,4.00
09/22/2004,04:35,1126.25,1126.25,1126.25,1126.25,12,0,12.00
09/22/2004,04:36,1126.50,1126.50,1126.25,1126.50,10,15,25.00
09/22/2004,04:38,1126.25,1126.25,1126.25,1126.25,0,15,15.00
09/22/2004,04:39,1126.25,1126.25,1126.25,1126.25,0,6,6.00
09/22/2004,04:41,1126.50,1126.50,1126.50,1126.50,7,0,7.00
09/22/2004,04:42,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2004,04:44,1126.25,1126.25,1126.25,1126.25,0,1,1.00
09/22/2004,04:46,1126.50,1126.50,1126.50,1126.50,7,0,7.00
09/22/2004,04:47,1126.25,1126.25,1126.25,1126.25,0,15,15.00
09/22/2004,04:48,1126.25,1126.25,1126.25,1126.25,0,6,6.00
09/22/2004,04:49,1126.25,1126.25,1126.25,1126.25,0,48,48.00
09/22/2004,04:50,1126.25,1126.25,1126.25,1126.25,0,2,2.00
09/22/2004,04:51,1126.25,1126.25,1126.25,1126.25,0,7,7.00
09/22/2004,04:52,1126.00,1126.00,1126.00,1126.00,0,33,33.00
09/22/2004,04:53,1126.00,1126.00,1126.00,1126.00,0,25,25.00
09/22/2004,04:54,1126.00,1126.00,1125.75,1126.00,16,36,52.00
09/22/2004,04:55,1126.00,1126.00,1125.75,1125.75,12,106,118.00
09/22/2004,04:56,1125.75,1125.75,1125.50,1125.50,0,14,14.00
09/22/2004,04:57,1125.75,1126.00,1125.50,1125.50,15,6,21.00
09/22/2004,04:58,1125.75,1125.75,1125.75,1125.75,55,0,55.00
09/22/2004,04:59,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/22/2004,05:00,1125.50,1125.75,1125.50,1125.75,12,1,13.00
09/22/2004,05:01,1125.75,1125.75,1125.75,1125.75,12,0,12.00
09/22/2004,05:03,1125.50,1125.75,1125.50,1125.50,2,53,55.00
09/22/2004,05:04,1125.50,1125.50,1125.25,1125.50,8,12,20.00
09/22/2004,05:05,1125.50,1125.75,1125.25,1125.25,9,48,57.00
09/22/2004,05:06,1125.25,1125.50,1125.25,1125.50,16,2,18.00
09/22/2004,05:07,1125.25,1125.50,1125.25,1125.50,6,3,9.00
09/22/2004,05:08,1125.50,1125.50,1125.25,1125.25,3,1,4.00
09/22/2004,05:09,1125.50,1125.50,1125.50,1125.50,7,0,7.00
09/22/2004,05:10,1125.50,1125.50,1125.50,1125.50,8,0,8.00
09/22/2004,05:11,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/22/2004,05:12,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/22/2004,05:13,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/22/2004,05:14,1125.50,1125.75,1125.50,1125.50,12,1,13.00
09/22/2004,05:15,1125.50,1125.50,1125.50,1125.50,0,6,6.00
09/22/2004,05:16,1125.50,1125.50,1125.25,1125.25,0,6,6.00
09/22/2004,05:17,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/22/2004,05:18,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/22/2004,05:19,1125.50,1125.50,1125.50,1125.50,7,0,7.00
09/22/2004,05:20,1125.50,1125.50,1125.50,1125.50,5,0,5.00
09/22/2004,05:21,1125.50,1125.50,1125.50,1125.50,7,0,7.00
09/22/2004,05:22,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/22/2004,05:23,1125.50,1125.50,1125.50,1125.50,18,0,18.00
09/22/2004,05:24,1125.75,1125.75,1125.50,1125.50,7,8,15.00
09/22/2004,05:26,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/22/2004,05:27,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/22/2004,05:28,1125.50,1125.50,1125.50,1125.50,0,20,20.00
09/22/2004,05:29,1125.75,1125.75,1125.75,1125.75,7,0,7.00
09/22/2004,05:30,1125.50,1125.50,1125.50,1125.50,0,13,13.00
09/22/2004,05:32,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/22/2004,05:34,1125.50,1125.50,1125.50,1125.50,0,13,13.00
09/22/2004,05:36,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/22/2004,05:37,1125.25,1125.25,1125.25,1125.25,0,10,10.00
09/22/2004,05:38,1125.50,1125.50,1125.50,1125.50,9,0,9.00
09/22/2004,05:39,1125.25,1125.25,1125.25,1125.25,0,3,3.00
09/22/2004,05:40,1125.25,1125.25,1125.25,1125.25,0,31,31.00
09/22/2004,05:41,1125.25,1125.25,1125.25,1125.25,0,5,5.00
09/22/2004,05:42,1125.25,1125.25,1125.25,1125.25,0,55,55.00
09/22/2004,05:44,1125.25,1125.50,1125.25,1125.50,16,1,17.00
09/22/2004,05:45,1125.50,1125.50,1125.50,1125.50,4,0,4.00
09/22/2004,05:46,1125.75,1125.75,1125.75,1125.75,10,0,10.00
09/22/2004,05:47,1125.50,1125.50,1125.50,1125.50,0,24,24.00
09/22/2004,05:49,1125.75,1125.75,1125.75,1125.75,15,0,15.00
09/22/2004,05:50,1125.75,1125.75,1125.75,1125.75,5,0,5.00
09/22/2004,05:51,1125.75,1125.75,1125.50,1125.50,11,7,18.00
09/22/2004,05:52,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/22/2004,05:53,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/22/2004,05:55,1125.75,1126.00,1125.75,1126.00,38,0,38.00
09/22/2004,05:56,1125.75,1125.75,1125.75,1125.75,0,8,8.00
09/22/2004,05:57,1125.75,1125.75,1125.75,1125.75,0,3,3.00
09/22/2004,05:59,1125.50,1125.50,1125.50,1125.50,0,3,3.00
09/22/2004,06:00,1125.75,1125.75,1125.75,1125.75,18,0,18.00
09/22/2004,06:03,1125.75,1125.75,1125.75,1125.75,11,0,11.00
09/22/2004,06:04,1125.75,1125.75,1125.75,1125.75,8,0,8.00
09/22/2004,06:06,1125.50,1125.75,1125.50,1125.75,2,1,3.00
09/22/2004,06:07,1125.75,1125.75,1125.75,1125.75,40,0,40.00
09/22/2004,06:08,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/22/2004,06:09,1125.50,1125.75,1125.50,1125.75,8,2,10.00
09/22/2004,06:10,1125.75,1125.75,1125.50,1125.50,1,100,101.00
09/22/2004,06:11,1125.75,1125.75,1125.75,1125.75,11,0,11.00
09/22/2004,06:12,1125.50,1125.50,1125.50,1125.50,0,2,2.00
09/22/2004,06:13,1125.50,1125.50,1125.50,1125.50,0,3,3.00
09/22/2004,06:14,1125.50,1125.75,1125.50,1125.75,2,38,40.00
09/22/2004,06:15,1125.50,1125.50,1125.50,1125.50,0,36,36.00
09/22/2004,06:16,1125.50,1125.50,1125.50,1125.50,0,4,4.00
09/22/2004,06:17,1125.75,1125.75,1125.75,1125.75,1,0,1.00
09/22/2004,06:18,1125.50,1125.50,1125.50,1125.50,0,36,36.00
09/22/2004,06:19,1125.50,1125.50,1125.50,1125.50,0,69,69.00
09/22/2004,06:20,1125.50,1125.50,1125.50,1125.50,0,4,4.00
09/22/2004,06:21,1125.50,1125.50,1125.50,1125.50,0,1,1.00
09/22/2004,06:22,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/22/2004,06:23,1125.75,1125.75,1125.75,1125.75,2,0,2.00
09/22/2004,06:24,1125.50,1125.75,1125.50,1125.75,8,10,18.00
09/22/2004,06:26,1125.50,1125.50,1125.25,1125.25,0,65,65.00
09/22/2004,06:27,1125.25,1125.25,1125.00,1125.00,0,113,113.00
09/22/2004,06:28,1125.00,1125.00,1125.00,1125.00,0,2,2.00
09/22/2004,06:29,1125.00,1125.25,1125.00,1125.00,8,5,13.00
09/22/2004,06:30,1125.00,1125.25,1125.00,1125.25,2,1,3.00
09/22/2004,06:32,1125.00,1125.00,1125.00,1125.00,0,5,5.00
09/22/2004,06:33,1125.00,1125.25,1125.00,1125.00,15,104,119.00
09/22/2004,06:34,1125.25,1125.25,1125.00,1125.25,22,11,33.00
09/22/2004,06:35,1125.00,1125.00,1125.00,1125.00,0,1,1.00
09/22/2004,06:36,1125.25,1125.25,1125.25,1125.25,5,0,5.00
09/22/2004,06:37,1125.25,1125.25,1125.25,1125.25,49,0,49.00
09/22/2004,06:38,1125.25,1125.50,1125.25,1125.50,7,0,7.00
09/22/2004,06:39,1125.50,1125.50,1125.25,1125.25,9,114,123.00
09/22/2004,06:40,1125.25,1125.25,1125.25,1125.25,0,85,85.00
09/22/2004,06:41,1125.25,1125.25,1125.25,1125.25,0,32,32.00
09/22/2004,06:42,1125.25,1125.25,1125.25,1125.25,0,61,61.00
09/22/2004,06:43,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/22/2004,06:44,1125.50,1125.50,1125.25,1125.25,221,4,225.00
09/22/2004,06:45,1125.25,1125.50,1125.25,1125.50,192,2,194.00
09/22/2004,06:46,1125.50,1125.50,1125.50,1125.50,105,0,105.00
09/22/2004,06:47,1125.25,1125.50,1125.25,1125.25,1,61,62.00
09/22/2004,06:48,1125.00,1125.25,1125.00,1125.00,3,242,245.00
09/22/2004,06:49,1125.25,1125.25,1125.00,1125.00,104,101,205.00
09/22/2004,06:50,1125.00,1125.00,1125.00,1125.00,0,205,205.00
09/22/2004,06:51,1125.00,1125.25,1125.00,1125.00,104,36,140.00
09/22/2004,06:52,1125.25,1125.25,1125.25,1125.25,137,0,137.00
09/22/2004,06:54,1125.25,1125.25,1125.00,1125.25,47,2,49.00
09/22/2004,06:55,1125.25,1125.25,1125.25,1125.25,12,0,12.00
09/22/2004,06:56,1125.25,1125.25,1125.25,1125.25,20,0,20.00
09/22/2004,06:57,1125.25,1125.25,1125.25,1125.25,6,0,6.00
09/22/2004,06:58,1125.25,1125.25,1125.25,1125.25,68,0,68.00
09/22/2004,06:59,1125.50,1125.50,1125.50,1125.50,13,0,13.00
09/22/2004,07:00,1125.50,1125.50,1125.50,1125.50,2,0,2.00
09/22/2004,07:01,1125.25,1125.25,1125.25,1125.25,0,107,107.00
09/22/2004,07:02,1125.25,1125.25,1125.25,1125.25,0,10,10.00
09/22/2004,07:03,1125.25,1125.50,1125.25,1125.50,20,42,62.00
09/22/2004,07:04,1125.25,1125.25,1125.25,1125.25,0,3,3.00
09/22/2004,07:06,1125.25,1125.25,1125.25,1125.25,0,1,1.00
09/22/2004,07:08,1125.25,1125.25,1125.25,1125.25,0,2,2.00
09/22/2004,07:09,1125.25,1125.25,1125.25,1125.25,0,125,125.00
09/22/2004,07:10,1125.25,1125.25,1125.25,1125.25,0,11,11.00
09/22/2004,07:11,1125.25,1125.25,1124.50,1124.50,0,371,371.00
09/22/2004,07:12,1124.75,1124.75,1124.75,1124.75,85,0,85.00
09/22/2004,07:13,1125.00,1125.00,1124.50,1125.00,31,228,259.00
09/22/2004,07:14,1124.75,1125.00,1124.75,1125.00,229,1,230.00
09/22/2004,07:15,1125.25,1125.25,1125.00,1125.00,1,35,36.00
09/22/2004,07:16,1124.75,1124.75,1124.50,1124.50,5,112,117.00
09/22/2004,07:17,1124.75,1124.75,1124.75,1124.75,124,0,124.00
09/22/2004,07:18,1124.50,1124.50,1124.25,1124.25,20,396,416.00
09/22/2004,07:19,1124.25,1124.50,1124.25,1124.50,476,150,626.00
09/22/2004,07:20,1124.50,1124.50,1124.00,1124.00,10,379,389.00
09/22/2004,07:21,1124.00,1124.00,1123.75,1123.75,432,185,617.00
09/22/2004,07:22,1123.75,1124.00,1123.50,1123.75,179,335,514.00
09/22/2004,07:23,1123.75,1124.00,1123.50,1123.75,271,416,687.00
09/22/2004,07:24,1123.75,1123.75,1123.50,1123.50,1,260,261.00
09/22/2004,07:25,1123.50,1124.25,1123.50,1124.00,383,16,399.00
09/22/2004,07:26,1124.00,1124.25,1124.00,1124.00,1,55,56.00
09/22/2004,07:27,1123.75,1124.25,1123.75,1124.25,127,2,129.00
09/22/2004,07:28,1124.25,1124.25,1124.00,1124.00,7,2,9.00
09/22/2004,07:29,1124.00,1124.00,1124.00,1124.00,0,312,312.00
09/22/2004,07:30,1124.00,1124.00,1124.00,1124.00,0,16,16.00
09/22/2004,07:31,1124.25,1124.25,1124.00,1124.00,71,129,200.00
09/22/2004,07:32,1124.00,1124.00,1123.75,1124.00,35,10,45.00
09/22/2004,07:33,1124.25,1124.25,1124.00,1124.00,34,424,458.00
09/22/2004,07:34,1124.00,1124.50,1124.00,1124.25,210,17,227.00
09/22/2004,07:35,1124.25,1124.50,1124.25,1124.25,182,84,266.00
09/22/2004,07:36,1124.25,1124.25,1123.75,1123.75,1,159,160.00
09/22/2004,07:37,1124.00,1124.00,1123.75,1123.75,3,8,11.00
09/22/2004,07:38,1124.00,1124.00,1124.00,1124.00,23,0,23.00
09/22/2004,07:39,1124.00,1124.00,1123.50,1123.75,12,276,288.00
09/22/2004,07:40,1123.75,1123.75,1123.50,1123.75,189,100,289.00
09/22/2004,07:41,1123.75,1124.00,1123.75,1124.00,40,0,40.00
09/22/2004,07:42,1123.75,1124.00,1123.75,1123.75,2,121,123.00
09/22/2004,07:43,1123.50,1123.75,1122.75,1123.00,219,896,1115.00
09/22/2004,07:44,1123.00,1123.00,1122.75,1122.75,663,16,679.00
09/22/2004,07:45,1122.75,1123.00,1122.50,1122.75,283,136,419.00
09/22/2004,07:46,1122.75,1123.25,1122.75,1123.00,603,40,643.00
09/22/2004,07:47,1122.75,1123.00,1122.50,1123.00,345,116,461.00
09/22/2004,07:48,1123.00,1123.25,1123.00,1123.00,318,252,570.00
09/22/2004,07:49,1123.00,1123.25,1123.00,1123.00,2,155,157.00
09/22/2004,07:50,1123.00,1123.25,1122.75,1122.75,7,73,80.00
09/22/2004,07:51,1123.00,1123.25,1123.00,1123.00,128,214,342.00
09/22/2004,07:52,1123.00,1123.00,1122.75,1123.00,105,56,161.00
09/22/2004,07:53,1123.00,1123.00,1123.00,1123.00,2,0,2.00
09/22/2004,07:54,1123.00,1123.00,1122.75,1122.75,6,2,8.00
09/22/2004,07:55,1122.75,1123.00,1122.75,1123.00,136,1,137.00
09/22/2004,07:56,1123.00,1123.00,1122.75,1122.75,146,9,155.00
09/22/2004,07:57,1123.00,1123.25,1122.50,1122.75,67,404,471.00
09/22/2004,07:58,1122.75,1122.75,1122.25,1122.25,28,340,368.00
09/22/2004,07:59,1122.50,1122.75,1122.00,1122.50,191,561,752.00
09/22/2004,08:00,1122.50,1122.75,1122.25,1122.50,16,346,362.00
09/22/2004,08:01,1122.25,1122.50,1122.25,1122.25,141,5,146.00
09/22/2004,08:02,1122.50,1122.75,1122.25,1122.75,142,2,144.00
09/22/2004,08:03,1122.75,1122.75,1122.50,1122.75,16,10,26.00
09/22/2004,08:04,1122.75,1122.75,1122.25,1122.75,57,300,357.00
09/22/2004,08:05,1122.50,1122.75,1122.25,1122.50,63,78,141.00
09/22/2004,08:06,1122.50,1122.75,1122.50,1122.75,103,62,165.00
09/22/2004,08:07,1122.50,1122.75,1122.50,1122.75,1,5,6.00
09/22/2004,08:08,1122.75,1122.75,1122.50,1122.75,14,53,67.00
09/22/2004,08:09,1122.75,1122.75,1122.50,1122.50,1,70,71.00
09/22/2004,08:10,1122.50,1122.50,1122.50,1122.50,0,104,104.00
09/22/2004,08:11,1122.50,1122.50,1122.25,1122.50,7,3,10.00
09/22/2004,08:12,1122.50,1122.75,1122.50,1122.75,227,0,227.00
09/22/2004,08:13,1122.75,1122.75,1122.75,1122.75,80,0,80.00
09/22/2004,08:14,1122.75,1123.00,1122.75,1122.75,181,21,202.00
09/22/2004,08:15,1122.75,1122.75,1122.50,1122.75,221,112,333.00
09/22/2004,08:16,1122.75,1122.75,1122.75,1122.75,167,0,167.00
09/22/2004,08:17,1122.75,1122.75,1122.75,1122.75,85,0,85.00
09/22/2004,08:18,1122.75,1123.00,1122.75,1122.75,579,7,586.00
09/22/2004,08:19,1122.75,1123.00,1122.75,1122.75,3,24,27.00
09/22/2004,08:20,1123.00,1123.00,1122.75,1123.00,19,1,20.00
09/22/2004,08:21,1123.00,1123.00,1122.75,1122.75,25,5,30.00
09/22/2004,08:22,1122.75,1123.00,1122.75,1123.00,110,12,122.00
09/22/2004,08:23,1122.75,1123.00,1122.75,1122.75,12,3,15.00
09/22/2004,08:24,1123.00,1123.00,1122.75,1122.75,46,22,68.00
09/22/2004,08:25,1123.00,1123.00,1122.75,1122.75,11,11,22.00
09/22/2004,08:26,1123.00,1123.00,1122.75,1122.75,33,160,193.00
09/22/2004,08:27,1123.00,1123.00,1122.75,1122.75,14,7,21.00
09/22/2004,08:28,1122.75,1123.00,1122.75,1122.75,9,271,280.00
09/22/2004,08:29,1122.75,1123.00,1122.50,1122.75,137,317,454.00
09/22/2004,08:30,1122.75,1122.75,1122.25,1122.25,527,1073,1600.00
09/22/2004,08:31,1122.50,1122.75,1121.50,1122.00,1418,5813,7231.00
09/22/2004,08:32,1122.00,1122.00,1121.25,1121.25,415,3095,3510.00
09/22/2004,08:33,1121.25,1121.75,1120.50,1120.75,1956,3697,5653.00
09/22/2004,08:34,1121.00,1121.50,1120.75,1121.25,1431,1462,2893.00
09/22/2004,08:35,1121.25,1121.50,1120.75,1121.50,1430,1544,2974.00
09/22/2004,08:36,1121.50,1121.75,1121.25,1121.25,918,858,1776.00
09/22/2004,08:37,1121.25,1121.75,1121.25,1121.50,680,537,1217.00
09/22/2004,08:38,1121.50,1121.75,1120.75,1121.50,2353,2077,4430.00
09/22/2004,08:39,1121.25,1121.75,1121.00,1121.75,1231,525,1756.00
09/22/2004,08:40,1121.75,1122.00,1121.50,1121.75,2341,1233,3574.00
09/22/2004,08:41,1121.75,1122.00,1121.25,1121.25,991,1307,2298.00
09/22/2004,08:42,1121.25,1121.50,1120.75,1121.00,2119,2224,4343.00
09/22/2004,08:43,1121.00,1121.25,1120.75,1121.00,1190,1357,2547.00
09/22/2004,08:44,1120.75,1121.00,1119.75,1120.00,3315,6388,9703.00
09/22/2004,08:45,1119.75,1120.50,1119.75,1120.25,1991,2163,4154.00
09/22/2004,08:46,1120.25,1120.50,1119.50,1119.75,2897,5574,8471.00
09/22/2004,08:47,1119.75,1119.75,1119.25,1119.50,2339,2932,5271.00
09/22/2004,08:48,1119.50,1119.75,1119.50,1119.75,1079,948,2027.00
09/22/2004,08:49,1119.75,1119.75,1119.50,1119.50,1660,1510,3170.00
09/22/2004,08:50,1119.50,1120.00,1119.25,1120.00,2064,1341,3405.00
09/22/2004,08:51,1119.75,1120.25,1119.75,1120.00,2462,814,3276.00
09/22/2004,08:52,1119.75,1120.25,1119.75,1120.25,1757,115,1872.00
09/22/2004,08:53,1120.25,1120.50,1120.00,1120.25,2337,2739,5076.00
09/22/2004,08:54,1120.00,1120.50,1120.00,1120.25,869,221,1090.00
09/22/2004,08:55,1120.00,1120.50,1120.00,1120.25,1285,330,1615.00
09/22/2004,08:56,1120.25,1120.25,1120.00,1120.00,778,220,998.00
09/22/2004,08:57,1120.25,1120.50,1120.00,1120.25,1770,261,2031.00
09/22/2004,08:58,1120.50,1120.50,1120.25,1120.25,832,492,1324.00
09/22/2004,08:59,1120.50,1120.75,1120.25,1120.75,892,549,1441.00
09/22/2004,09:00,1120.75,1120.75,1120.50,1120.50,680,1460,2140.00
09/22/2004,09:01,1120.50,1120.75,1120.00,1120.00,433,2009,2442.00
09/22/2004,09:02,1120.00,1120.25,1119.75,1120.00,1319,3231,4550.00
09/22/2004,09:03,1120.00,1120.00,1119.25,1119.50,659,2725,3384.00
09/22/2004,09:04,1119.25,1119.50,1118.75,1118.75,1103,5458,6561.00
09/22/2004,09:05,1118.75,1119.00,1118.00,1118.25,2798,5582,8380.00
09/22/2004,09:06,1118.25,1118.50,1118.00,1118.25,2159,2797,4956.00
09/22/2004,09:07,1118.25,1118.50,1117.75,1118.50,2442,2409,4851.00
09/22/2004,09:08,1118.50,1118.75,1118.25,1118.50,2288,682,2970.00
09/22/2004,09:09,1118.50,1118.50,1118.25,1118.50,823,67,890.00
09/22/2004,09:10,1118.50,1118.75,1118.25,1118.50,1005,693,1698.00
09/22/2004,09:11,1118.50,1118.75,1118.25,1118.75,2018,470,2488.00
09/22/2004,09:12,1118.75,1118.75,1118.25,1118.25,131,1817,1948.00
09/22/2004,09:13,1118.00,1118.25,1117.25,1117.50,493,6661,7154.00
09/22/2004,09:14,1117.25,1117.75,1116.75,1116.75,1619,4218,5837.00
09/22/2004,09:15,1117.00,1117.50,1116.75,1117.50,1729,444,2173.00
09/22/2004,09:16,1117.50,1117.50,1117.00,1117.50,1343,1634,2977.00
09/22/2004,09:17,1117.50,1117.75,1117.25,1117.50,2788,2579,5367.00
09/22/2004,09:18,1117.50,1117.75,1116.75,1117.25,2705,4525,7230.00
09/22/2004,09:19,1117.00,1117.25,1116.25,1117.00,1966,2615,4581.00
09/22/2004,09:20,1116.75,1117.25,1116.75,1117.00,1982,557,2539.00
09/22/2004,09:21,1117.00,1117.25,1116.75,1117.25,2494,79,2573.00
09/22/2004,09:22,1117.00,1117.50,1117.00,1117.50,503,42,545.00
09/22/2004,09:23,1117.50,1117.50,1117.00,1117.25,245,1374,1619.00
09/22/2004,09:24,1117.00,1117.25,1117.00,1117.25,116,286,402.00
09/22/2004,09:25,1117.00,1117.75,1117.00,1117.75,2064,203,2267.00
09/22/2004,09:26,1117.75,1117.75,1117.25,1117.75,813,619,1432.00
09/22/2004,09:27,1117.50,1118.00,1117.50,1117.50,1513,1410,2923.00
09/22/2004,09:28,1117.50,1117.75,1117.00,1117.50,580,2105,2685.00
09/22/2004,09:29,1117.50,1117.50,1117.25,1117.25,19,86,105.00
09/22/2004,09:30,1117.25,1117.75,1117.25,1117.50,1059,162,1221.00
09/22/2004,09:31,1117.75,1117.75,1116.75,1116.75,530,4622,5152.00
09/22/2004,09:32,1116.75,1117.75,1116.75,1117.50,1815,803,2618.00
09/22/2004,09:33,1117.50,1117.75,1117.25,1117.50,65,773,838.00
09/22/2004,09:34,1117.50,1117.50,1117.00,1117.25,643,851,1494.00
09/22/2004,09:35,1117.25,1117.50,1116.75,1117.00,1317,1161,2478.00
09/22/2004,09:36,1116.75,1117.50,1116.75,1117.50,1979,856,2835.00
09/22/2004,09:37,1117.50,1118.25,1117.50,1118.00,4015,2113,6128.00
09/22/2004,09:38,1118.00,1118.50,1117.75,1118.25,3254,294,3548.00
09/22/2004,09:39,1118.50,1118.50,1118.25,1118.25,1370,2057,3427.00
09/22/2004,09:40,1118.25,1118.50,1118.00,1118.25,493,874,1367.00
09/22/2004,09:41,1118.25,1118.25,1117.50,1117.50,451,1952,2403.00
09/22/2004,09:42,1117.50,1118.00,1117.25,1118.00,781,243,1024.00
09/22/2004,09:43,1117.75,1118.00,1117.75,1118.00,186,373,559.00
09/22/2004,09:44,1118.00,1118.00,1117.75,1118.00,394,68,462.00
09/22/2004,09:45,1118.00,1118.00,1117.50,1117.75,1066,1011,2077.00
09/22/2004,09:46,1117.50,1117.50,1116.75,1117.25,1298,2781,4079.00
09/22/2004,09:47,1117.00,1117.50,1117.00,1117.00,1298,962,2260.00
09/22/2004,09:48,1117.25,1117.25,1116.75,1117.00,973,2423,3396.00
09/22/2004,09:49,1117.00,1117.50,1117.00,1117.00,1000,311,1311.00
09/22/2004,09:50,1117.25,1117.50,1116.75,1116.75,434,1369,1803.00
09/22/2004,09:51,1117.00,1117.00,1116.25,1116.25,375,2619,2994.00
09/22/2004,09:52,1116.25,1116.50,1116.00,1116.00,1593,4562,6155.00
09/22/2004,09:53,1116.25,1116.50,1116.00,1116.50,1459,569,2028.00
09/22/2004,09:54,1116.50,1117.00,1116.50,1116.50,883,961,1844.00
09/22/2004,09:55,1116.50,1116.75,1116.25,1116.75,1576,364,1940.00
09/22/2004,09:56,1116.75,1116.75,1116.50,1116.50,179,724,903.00
09/22/2004,09:57,1116.75,1116.75,1116.50,1116.75,131,69,200.00
09/22/2004,09:58,1116.50,1116.75,1116.50,1116.50,424,291,715.00
09/22/2004,09:59,1116.50,1116.75,1116.25,1116.75,319,1094,1413.00
09/22/2004,10:00,1116.75,1116.75,1116.25,1116.50,59,583,642.00
09/22/2004,10:01,1116.50,1116.50,1116.00,1116.50,715,1310,2025.00
09/22/2004,10:02,1116.25,1116.50,1116.00,1116.50,465,394,859.00
09/22/2004,10:03,1116.25,1116.50,1116.25,1116.50,986,198,1184.00
09/22/2004,10:04,1116.25,1116.75,1116.25,1116.75,536,164,700.00
09/22/2004,10:05,1116.75,1117.00,1116.50,1116.50,1748,378,2126.00
09/22/2004,10:06,1116.75,1116.75,1116.50,1116.75,278,175,453.00
09/22/2004,10:07,1116.75,1116.75,1116.25,1116.25,95,1254,1349.00
09/22/2004,10:08,1116.25,1116.75,1116.25,1116.50,914,656,1570.00
09/22/2004,10:09,1116.50,1116.50,1116.00,1116.25,248,845,1093.00
09/22/2004,10:10,1116.25,1116.25,1115.50,1115.50,846,4880,5726.00
09/22/2004,10:11,1115.50,1115.75,1115.25,1115.75,1868,1104,2972.00
09/22/2004,10:12,1115.75,1116.25,1115.50,1116.00,2769,1385,4154.00
09/22/2004,10:13,1116.00,1116.25,1115.75,1116.00,1280,2101,3381.00
09/22/2004,10:14,1116.00,1116.25,1115.75,1116.00,188,491,679.00
09/22/2004,10:15,1115.75,1116.00,1115.75,1116.00,343,75,418.00
09/22/2004,10:16,1115.75,1116.25,1115.75,1116.25,431,25,456.00
09/22/2004,10:17,1116.25,1116.25,1116.00,1116.25,350,127,477.00
09/22/2004,10:18,1116.25,1116.25,1116.00,1116.25,66,3,69.00
09/22/2004,10:19,1116.25,1116.50,1116.00,1116.25,637,585,1222.00
09/22/2004,10:20,1116.00,1116.50,1116.00,1116.50,1985,1026,3011.00
09/22/2004,10:21,1116.50,1116.50,1116.25,1116.50,1206,72,1278.00
09/22/2004,10:22,1116.50,1116.50,1116.25,1116.50,1026,10,1036.00
09/22/2004,10:23,1116.50,1116.75,1116.25,1116.25,434,408,842.00
09/22/2004,10:24,1116.25,1116.50,1116.25,1116.50,383,12,395.00
09/22/2004,10:25,1116.50,1116.50,1116.25,1116.25,347,3,350.00
09/22/2004,10:26,1116.25,1116.50,1116.25,1116.50,249,455,704.00
09/22/2004,10:27,1116.50,1116.50,1116.00,1116.25,1058,713,1771.00
09/22/2004,10:28,1116.25,1116.50,1116.00,1116.50,149,486,635.00
09/22/2004,10:29,1116.50,1116.50,1116.00,1116.25,516,441,957.00
09/22/2004,10:30,1116.25,1116.75,1116.25,1116.50,335,279,614.00
09/22/2004,10:31,1116.50,1116.50,1116.00,1116.25,316,934,1250.00
09/22/2004,10:32,1116.25,1116.25,1115.75,1116.00,137,1865,2002.00
09/22/2004,10:33,1115.75,1116.50,1115.75,1116.00,1445,1110,2555.00
09/22/2004,10:34,1116.00,1116.25,1116.00,1116.25,319,121,440.00
09/22/2004,10:35,1116.00,1116.25,1116.00,1116.00,417,161,578.00
09/22/2004,10:36,1116.00,1116.50,1116.00,1116.00,904,365,1269.00
09/22/2004,10:37,1116.00,1116.25,1116.00,1116.25,274,71,345.00
09/22/2004,10:38,1116.25,1116.50,1116.00,1116.25,52,260,312.00
09/22/2004,10:39,1116.25,1116.25,1116.00,1116.25,63,112,175.00
09/22/2004,10:40,1116.25,1116.50,1116.00,1116.50,440,327,767.00
09/22/2004,10:41,1116.50,1116.50,1116.25,1116.50,72,8,80.00
09/22/2004,10:42,1116.50,1116.50,1116.00,1116.25,254,511,765.00
09/22/2004,10:43,1116.25,1116.75,1116.00,1116.50,705,138,843.00
09/22/2004,10:44,1116.50,1116.75,1116.25,1116.50,420,474,894.00
09/22/2004,10:45,1116.50,1116.75,1116.50,1116.75,33,157,190.00
09/22/2004,10:46,1116.50,1116.75,1116.50,1116.75,85,195,280.00
09/22/2004,10:47,1116.75,1116.75,1116.50,1116.75,145,109,254.00
09/22/2004,10:48,1116.75,1116.75,1116.00,1116.25,533,1449,1982.00
09/22/2004,10:49,1116.25,1116.25,1115.75,1116.00,369,2175,2544.00
09/22/2004,10:50,1116.00,1116.25,1115.50,1116.00,486,1421,1907.00
09/22/2004,10:51,1116.00,1116.00,1115.50,1115.75,167,782,949.00
09/22/2004,10:52,1115.75,1116.00,1115.50,1115.75,95,701,796.00
09/22/2004,10:53,1115.50,1115.75,1115.25,1115.25,119,874,993.00
09/22/2004,10:54,1115.25,1115.50,1115.25,1115.50,323,37,360.00
09/22/2004,10:55,1115.50,1115.75,1115.25,1115.50,1151,359,1510.00
09/22/2004,10:56,1115.50,1115.50,1114.75,1115.00,1057,4360,5417.00
09/22/2004,10:57,1115.25,1115.50,1115.00,1115.25,1510,352,1862.00
09/22/2004,10:58,1115.25,1115.50,1115.00,1115.50,2062,529,2591.00
09/22/2004,10:59,1115.50,1115.75,1115.25,1115.50,137,980,1117.00
09/22/2004,11:00,1115.25,1115.50,1114.50,1115.00,2273,4973,7246.00
09/22/2004,11:01,1115.00,1116.00,1115.00,1115.75,3820,1025,4845.00
09/22/2004,11:02,1116.00,1116.00,1115.75,1116.00,581,523,1104.00
09/22/2004,11:03,1115.75,1116.00,1115.50,1115.75,209,807,1016.00
09/22/2004,11:04,1116.00,1116.00,1115.50,1115.50,202,246,448.00
09/22/2004,11:05,1115.75,1115.75,1115.50,1115.75,169,31,200.00
09/22/2004,11:06,1115.75,1115.75,1115.50,1115.75,132,23,155.00
09/22/2004,11:07,1115.75,1116.25,1115.50,1116.25,1150,253,1403.00
09/22/2004,11:08,1116.00,1116.25,1115.75,1116.25,440,214,654.00
09/22/2004,11:09,1116.00,1116.25,1116.00,1116.00,36,65,101.00
09/22/2004,11:10,1116.00,1116.50,1116.00,1116.50,1155,299,1454.00
09/22/2004,11:11,1116.25,1116.50,1115.75,1116.00,95,1216,1311.00
09/22/2004,11:12,1116.00,1116.50,1115.75,1116.25,1415,286,1701.00
09/22/2004,11:13,1116.25,1116.50,1116.25,1116.50,1332,32,1364.00
09/22/2004,11:14,1116.50,1116.50,1116.25,1116.50,255,62,317.00
09/22/2004,11:15,1116.50,1116.50,1116.00,1116.25,140,598,738.00
09/22/2004,11:16,1116.25,1116.25,1115.75,1116.00,123,534,657.00
09/22/2004,11:17,1116.00,1116.00,1115.75,1115.75,271,42,313.00
09/22/2004,11:18,1115.75,1116.00,1115.75,1115.75,40,34,74.00
09/22/2004,11:19,1116.00,1116.50,1116.00,1116.50,1053,1070,2123.00
09/22/2004,11:20,1116.25,1116.50,1116.25,1116.50,229,137,366.00
09/22/2004,11:21,1116.25,1116.75,1116.25,1116.75,247,476,723.00
09/22/2004,11:22,1116.75,1116.75,1116.25,1116.25,197,343,540.00
09/22/2004,11:23,1116.25,1116.50,1116.00,1116.25,40,949,989.00
09/22/2004,11:24,1116.25,1116.50,1116.00,1116.25,195,22,217.00
09/22/2004,11:25,1116.25,1116.50,1116.25,1116.25,15,20,35.00
09/22/2004,11:26,1116.25,1116.50,1116.25,1116.50,44,17,61.00
09/22/2004,11:27,1116.50,1116.75,1116.25,1116.75,993,6,999.00
09/22/2004,11:28,1116.50,1117.00,1116.50,1116.50,1089,509,1598.00
09/22/2004,11:29,1116.75,1116.75,1116.50,1116.50,315,34,349.00
09/22/2004,11:30,1116.50,1116.75,1116.25,1116.25,259,1011,1270.00
09/22/2004,11:31,1116.25,1116.50,1116.25,1116.25,33,184,217.00
09/22/2004,11:32,1116.25,1116.75,1116.25,1116.50,169,49,218.00
09/22/2004,11:33,1116.50,1116.50,1116.25,1116.50,145,272,417.00
09/22/2004,11:34,1116.50,1116.50,1116.25,1116.50,119,16,135.00
09/22/2004,11:35,1116.50,1116.50,1116.00,1116.25,45,1046,1091.00
09/22/2004,11:36,1116.25,1116.25,1116.00,1116.00,40,33,73.00
09/22/2004,11:37,1116.25,1116.25,1116.00,1116.00,51,904,955.00
09/22/2004,11:38,1116.00,1116.25,1116.00,1116.25,73,45,118.00
09/22/2004,11:39,1116.00,1116.25,1116.00,1116.00,147,32,179.00
09/22/2004,11:40,1116.25,1116.75,1116.00,1116.75,1110,31,1141.00
09/22/2004,11:41,1116.75,1116.75,1116.50,1116.75,1295,62,1357.00
09/22/2004,11:42,1116.75,1117.00,1116.50,1116.75,578,133,711.00
09/22/2004,11:43,1116.75,1117.00,1116.75,1117.00,288,126,414.00
09/22/2004,11:44,1117.00,1117.00,1116.50,1116.50,16,749,765.00
09/22/2004,11:45,1116.50,1116.75,1116.50,1116.75,12,33,45.00
09/22/2004,11:46,1116.50,1116.75,1116.50,1116.50,23,369,392.00
09/22/2004,11:47,1116.50,1116.75,1116.50,1116.75,210,83,293.00
09/22/2004,11:48,1116.75,1117.00,1116.75,1117.00,560,111,671.00
09/22/2004,11:49,1116.75,1116.75,1116.50,1116.75,182,105,287.00
09/22/2004,11:50,1116.75,1116.75,1116.50,1116.75,144,1,145.00
09/22/2004,11:51,1116.75,1117.00,1116.50,1117.00,216,64,280.00
09/22/2004,11:52,1116.75,1117.00,1116.50,1116.75,80,165,245.00
09/22/2004,11:53,1116.75,1117.00,1116.50,1117.00,246,1,247.00
09/22/2004,11:54,1116.75,1117.00,1116.50,1116.75,418,309,727.00
09/22/2004,11:55,1116.75,1116.75,1116.50,1116.50,26,437,463.00
09/22/2004,11:56,1116.50,1116.50,1116.25,1116.50,50,77,127.00
09/22/2004,11:57,1116.25,1116.50,1116.25,1116.25,18,491,509.00
09/22/2004,11:58,1116.25,1116.50,1116.00,1116.25,8,181,189.00
09/22/2004,11:59,1116.00,1116.25,1116.00,1116.25,70,11,81.00
09/22/2004,12:00,1116.25,1116.50,1116.25,1116.25,108,284,392.00
09/22/2004,12:01,1116.25,1116.25,1116.00,1116.25,86,130,216.00
09/22/2004,12:02,1116.25,1116.50,1116.00,1116.25,150,8,158.00
09/22/2004,12:03,1116.25,1116.50,1116.25,1116.50,16,2,18.00
09/22/2004,12:04,1116.50,1116.50,1116.25,1116.25,18,6,24.00
09/22/2004,12:05,1116.50,1116.50,1116.00,1116.00,16,414,430.00
09/22/2004,12:06,1116.00,1116.25,1116.00,1116.25,7,25,32.00
09/22/2004,12:07,1116.25,1116.25,1116.00,1116.25,52,24,76.00
09/22/2004,12:08,1116.00,1116.25,1116.00,1116.00,68,4,72.00
09/22/2004,12:09,1116.00,1116.50,1116.00,1116.25,123,38,161.00
09/22/2004,12:10,1116.25,1116.50,1116.00,1116.25,20,48,68.00
09/22/2004,12:11,1116.25,1116.75,1116.00,1116.50,373,63,436.00
09/22/2004,12:12,1116.75,1116.75,1116.50,1116.75,161,70,231.00
09/22/2004,12:13,1116.75,1116.75,1116.50,1116.50,21,11,32.00
09/22/2004,12:14,1116.75,1116.75,1116.50,1116.50,57,23,80.00
09/22/2004,12:15,1116.75,1117.50,1116.50,1117.00,2701,708,3409.00
09/22/2004,12:16,1117.25,1117.50,1117.00,1117.25,2050,168,2218.00
09/22/2004,12:17,1117.50,1117.50,1117.00,1117.00,105,548,653.00
09/22/2004,12:18,1117.00,1117.25,1117.00,1117.00,130,91,221.00
09/22/2004,12:19,1117.00,1117.25,1117.00,1117.25,74,104,178.00
09/22/2004,12:20,1117.00,1117.25,1117.00,1117.00,25,111,136.00
09/22/2004,12:21,1117.00,1117.25,1117.00,1117.00,33,83,116.00
09/22/2004,12:22,1117.00,1117.25,1117.00,1117.00,1,177,178.00
09/22/2004,12:23,1117.00,1117.25,1117.00,1117.25,16,45,61.00
09/22/2004,12:24,1117.25,1117.25,1117.00,1117.00,67,25,92.00
09/22/2004,12:25,1117.25,1117.25,1117.00,1117.25,191,44,235.00
09/22/2004,12:26,1117.00,1117.25,1117.00,1117.00,5,377,382.00
09/22/2004,12:27,1117.00,1117.00,1116.50,1116.75,355,1642,1997.00
09/22/2004,12:28,1116.75,1117.00,1116.25,1116.25,119,522,641.00
09/22/2004,12:29,1116.50,1116.75,1116.50,1116.50,70,1005,1075.00
09/22/2004,12:30,1116.50,1116.50,1116.25,1116.25,182,53,235.00
09/22/2004,12:31,1116.50,1116.75,1116.25,1116.50,261,66,327.00
09/22/2004,12:32,1116.50,1116.75,1116.50,1116.50,94,220,314.00
09/22/2004,12:33,1116.50,1116.50,1116.50,1116.50,0,79,79.00
09/22/2004,12:34,1116.50,1116.75,1116.25,1116.75,192,9,201.00
09/22/2004,12:35,1116.50,1116.75,1116.50,1116.50,11,52,63.00
09/22/2004,12:36,1116.50,1117.25,1116.50,1117.00,684,304,988.00
09/22/2004,12:37,1116.75,1117.00,1116.75,1117.00,819,24,843.00
09/22/2004,12:38,1117.00,1117.00,1116.75,1117.00,84,11,95.00
09/22/2004,12:39,1116.75,1117.25,1116.75,1117.00,290,87,377.00
09/22/2004,12:40,1116.75,1117.00,1116.75,1116.75,72,12,84.00
09/22/2004,12:41,1117.00,1117.00,1116.75,1117.00,245,30,275.00
09/22/2004,12:42,1116.75,1117.00,1116.75,1117.00,17,3,20.00
09/22/2004,12:43,1116.75,1117.00,1116.25,1116.25,17,1294,1311.00
09/22/2004,12:44,1116.25,1116.50,1116.00,1116.25,165,1288,1453.00
09/22/2004,12:45,1116.25,1116.50,1116.00,1116.25,516,388,904.00
09/22/2004,12:46,1116.25,1116.50,1116.25,1116.25,5,319,324.00
09/22/2004,12:47,1116.50,1116.50,1116.25,1116.25,17,234,251.00
09/22/2004,12:48,1116.25,1116.50,1116.00,1116.25,141,761,902.00
09/22/2004,12:49,1116.25,1116.50,1116.25,1116.25,586,214,800.00
09/22/2004,12:50,1116.25,1116.50,1116.25,1116.25,29,529,558.00
09/22/2004,12:51,1116.25,1116.75,1116.00,1116.50,640,358,998.00
09/22/2004,12:52,1116.75,1117.00,1116.00,1116.00,505,1883,2388.00
09/22/2004,12:53,1115.75,1116.00,1115.25,1116.00,1226,2144,3370.00
09/22/2004,12:54,1116.00,1116.25,1115.25,1115.50,554,1327,1881.00
09/22/2004,12:55,1115.25,1115.50,1114.75,1115.00,1033,1900,2933.00
09/22/2004,12:56,1115.25,1115.75,1115.00,1115.00,1509,1019,2528.00
09/22/2004,12:57,1115.00,1115.00,1114.25,1114.75,1910,3898,5808.00
09/22/2004,12:58,1114.75,1115.25,1114.50,1115.00,576,1092,1668.00
09/22/2004,12:59,1115.00,1115.25,1114.75,1114.75,56,841,897.00
09/22/2004,13:00,1114.75,1115.00,1114.50,1114.75,202,461,663.00
09/22/2004,13:01,1114.50,1115.00,1114.00,1114.25,1124,3534,4658.00
09/22/2004,13:02,1114.50,1114.50,1113.50,1113.75,691,5254,5945.00
09/22/2004,13:03,1113.75,1114.50,1113.75,1114.50,1124,602,1726.00
09/22/2004,13:04,1114.50,1114.50,1113.75,1114.00,650,1527,2177.00
09/22/2004,13:05,1114.00,1114.50,1114.00,1114.50,966,483,1449.00
09/22/2004,13:06,1114.25,1114.50,1113.75,1114.25,1609,881,2490.00
09/22/2004,13:07,1114.25,1114.75,1114.25,1114.75,472,129,601.00
09/22/2004,13:08,1114.50,1114.75,1114.25,1114.50,383,417,800.00
09/22/2004,13:09,1114.50,1114.75,1114.25,1114.50,258,540,798.00
09/22/2004,13:10,1114.50,1114.75,1114.25,1114.50,281,654,935.00
09/22/2004,13:11,1114.25,1114.75,1114.25,1114.75,331,192,523.00
09/22/2004,13:12,1114.50,1114.75,1114.25,1114.25,591,525,1116.00
09/22/2004,13:13,1114.25,1114.50,1113.75,1114.00,524,1651,2175.00
09/22/2004,13:14,1113.75,1114.50,1113.75,1114.25,728,76,804.00
09/22/2004,13:15,1114.25,1114.25,1113.75,1114.00,406,1330,1736.00
09/22/2004,13:16,1114.00,1114.25,1113.50,1113.50,728,2795,3523.00
09/22/2004,13:17,1113.50,1113.75,1113.50,1113.50,2560,848,3408.00
09/22/2004,13:18,1113.50,1114.50,1113.25,1114.25,3499,1730,5229.00
09/22/2004,13:19,1114.50,1114.50,1113.50,1114.00,921,1032,1953.00
09/22/2004,13:20,1114.00,1114.75,1114.00,1114.75,3334,1152,4486.00
09/22/2004,13:21,1114.50,1114.75,1114.25,1114.50,1969,1076,3045.00
09/22/2004,13:22,1114.50,1115.25,1114.50,1115.25,4620,947,5567.00
09/22/2004,13:23,1115.25,1116.00,1115.00,1115.75,4963,298,5261.00
09/22/2004,13:24,1115.50,1115.75,1114.75,1115.00,997,1991,2988.00
09/22/2004,13:25,1115.00,1115.75,1115.00,1115.50,1437,1159,2596.00
09/22/2004,13:26,1115.50,1115.75,1115.00,1115.00,305,376,681.00
09/22/2004,13:27,1115.00,1115.75,1115.00,1115.50,3246,229,3475.00
09/22/2004,13:28,1115.50,1116.00,1115.25,1115.25,780,1045,1825.00
09/22/2004,13:29,1115.25,1115.75,1115.25,1115.75,787,179,966.00
09/22/2004,13:30,1115.50,1115.75,1115.25,1115.25,38,329,367.00
09/22/2004,13:31,1115.25,1115.75,1115.25,1115.50,334,232,566.00
09/22/2004,13:32,1115.50,1115.75,1115.50,1115.50,14,66,80.00
09/22/2004,13:33,1115.50,1115.75,1115.50,1115.75,198,523,721.00
09/22/2004,13:34,1115.50,1115.75,1115.00,1115.00,41,1684,1725.00
09/22/2004,13:35,1115.00,1115.75,1115.00,1115.50,857,603,1460.00
09/22/2004,13:36,1115.50,1115.75,1115.50,1115.75,59,672,731.00
09/22/2004,13:37,1115.75,1115.75,1115.00,1115.25,81,614,695.00
09/22/2004,13:38,1115.25,1115.75,1115.25,1115.50,492,372,864.00
09/22/2004,13:39,1115.50,1115.75,1115.50,1115.75,253,41,294.00
09/22/2004,13:40,1115.50,1115.75,1115.50,1115.50,40,352,392.00
09/22/2004,13:41,1115.50,1115.50,1115.25,1115.25,106,605,711.00
09/22/2004,13:42,1115.25,1115.75,1115.25,1115.50,380,582,962.00
09/22/2004,13:43,1115.50,1116.50,1115.50,1115.75,5542,734,6276.00
09/22/2004,13:44,1115.75,1116.50,1115.50,1115.50,758,1860,2618.00
09/22/2004,13:45,1115.50,1115.75,1115.50,1115.75,231,126,357.00
09/22/2004,13:46,1115.75,1115.75,1115.25,1115.25,724,648,1372.00
09/22/2004,13:47,1115.50,1115.75,1115.25,1115.50,378,202,580.00
09/22/2004,13:48,1115.75,1116.00,1115.50,1115.75,538,372,910.00
09/22/2004,13:49,1115.75,1116.00,1115.50,1115.50,70,639,709.00
09/22/2004,13:50,1115.50,1115.75,1115.25,1115.75,443,404,847.00
09/22/2004,13:51,1115.75,1116.00,1115.50,1115.50,315,62,377.00
09/22/2004,13:52,1115.50,1116.00,1115.25,1115.50,312,577,889.00
09/22/2004,13:53,1115.50,1115.75,1114.50,1114.75,1064,2271,3335.00
09/22/2004,13:54,1114.75,1114.75,1114.00,1114.75,1146,4492,5638.00
09/22/2004,13:55,1114.75,1114.75,1114.50,1114.75,195,2039,2234.00
09/22/2004,13:56,1114.75,1114.75,1114.50,1114.75,159,49,208.00
09/22/2004,13:57,1114.50,1114.75,1114.25,1114.75,428,669,1097.00
09/22/2004,13:58,1114.50,1115.25,1114.50,1115.00,985,282,1267.00
09/22/2004,13:59,1115.00,1115.00,1114.50,1114.75,7,1170,1177.00
09/22/2004,14:00,1114.75,1115.25,1114.50,1114.75,460,275,735.00
09/22/2004,14:01,1115.00,1115.00,1114.75,1114.75,260,60,320.00
09/22/2004,14:02,1115.00,1115.25,1114.75,1115.00,676,624,1300.00
09/22/2004,14:03,1115.00,1115.25,1114.75,1114.75,100,356,456.00
09/22/2004,14:04,1115.00,1115.50,1114.75,1115.25,454,133,587.00
09/22/2004,14:05,1115.25,1115.25,1115.00,1115.25,253,3,256.00
09/22/2004,14:06,1115.00,1115.25,1115.00,1115.00,54,51,105.00
09/22/2004,14:07,1115.25,1115.50,1115.00,1115.00,325,137,462.00
09/22/2004,14:08,1115.00,1115.25,1115.00,1115.25,168,9,177.00
09/22/2004,14:09,1115.25,1115.50,1115.00,1115.00,467,1006,1473.00
09/22/2004,14:10,1115.25,1115.25,1114.50,1114.50,234,1376,1610.00
09/22/2004,14:11,1114.50,1114.75,1113.75,1114.00,334,2144,2478.00
09/22/2004,14:12,1114.00,1114.25,1114.00,1114.25,388,723,1111.00
09/22/2004,14:13,1114.00,1114.25,1113.75,1113.75,441,927,1368.00
09/22/2004,14:14,1114.00,1114.00,1113.50,1113.75,580,1600,2180.00
09/22/2004,14:15,1113.50,1113.75,1113.25,1113.50,277,1116,1393.00
09/22/2004,14:16,1113.50,1113.75,1113.25,1113.50,275,1063,1338.00
09/22/2004,14:17,1113.75,1113.75,1113.25,1113.50,448,368,816.00
09/22/2004,14:18,1113.75,1113.75,1113.25,1113.25,205,358,563.00
09/22/2004,14:19,1113.25,1113.50,1113.00,1113.00,103,2152,2255.00
09/22/2004,14:20,1113.00,1113.50,1113.00,1113.25,1093,941,2034.00
09/22/2004,14:21,1113.25,1113.25,1112.75,1113.00,571,2602,3173.00
09/22/2004,14:22,1113.00,1113.25,1113.00,1113.00,428,1144,1572.00
09/22/2004,14:23,1113.00,1114.25,1113.00,1114.25,3379,959,4338.00
09/22/2004,14:24,1114.00,1114.50,1114.00,1114.25,1354,3352,4706.00
09/22/2004,14:25,1114.25,1114.50,1114.00,1114.25,1390,270,1660.00
09/22/2004,14:26,1114.25,1114.25,1114.00,1114.00,388,14,402.00
09/22/2004,14:27,1114.00,1114.25,1114.00,1114.00,63,206,269.00
09/22/2004,14:28,1114.00,1114.50,1114.00,1114.25,344,94,438.00
09/22/2004,14:29,1114.00,1114.25,1113.75,1113.75,142,1481,1623.00
09/22/2004,14:30,1113.75,1114.00,1113.25,1113.50,83,2000,2083.00
09/22/2004,14:31,1113.50,1113.50,1112.50,1113.00,768,3048,3816.00
09/22/2004,14:32,1112.75,1113.00,1112.50,1113.00,1283,537,1820.00
09/22/2004,14:33,1113.00,1113.00,1112.50,1112.75,1198,1579,2777.00
09/22/2004,14:34,1112.75,1113.25,1112.50,1112.75,2555,977,3532.00
09/22/2004,14:35,1112.75,1113.25,1112.75,1113.00,1770,1948,3718.00
09/22/2004,14:36,1113.25,1113.25,1112.75,1113.00,371,480,851.00
09/22/2004,14:37,1113.00,1114.25,1112.75,1114.00,5800,1828,7628.00
09/22/2004,14:38,1114.00,1114.75,1113.75,1114.50,3650,611,4261.00
09/22/2004,14:39,1114.50,1114.50,1114.25,1114.50,386,609,995.00
09/22/2004,14:40,1114.50,1114.50,1114.25,1114.50,248,622,870.00
09/22/2004,14:41,1114.25,1114.50,1114.00,1114.00,1405,954,2359.00
09/22/2004,14:42,1114.00,1114.50,1114.00,1114.25,492,845,1337.00
09/22/2004,14:43,1114.25,1114.50,1114.25,1114.25,78,113,191.00
09/22/2004,14:44,1114.50,1114.50,1114.00,1114.50,154,437,591.00
09/22/2004,14:45,1114.25,1114.50,1113.75,1113.75,232,1570,1802.00
09/22/2004,14:46,1113.75,1114.00,1113.75,1113.75,312,1004,1316.00
09/22/2004,14:47,1113.75,1114.00,1113.75,1113.75,177,938,1115.00
09/22/2004,14:48,1114.00,1114.00,1113.75,1113.75,214,411,625.00
09/22/2004,14:49,1114.00,1114.00,1113.00,1113.25,687,2898,3585.00
09/22/2004,14:50,1113.25,1113.50,1113.25,1113.50,59,289,348.00
09/22/2004,14:51,1113.25,1113.75,1113.25,1113.75,1010,181,1191.00
09/22/2004,14:52,1113.75,1113.75,1112.75,1112.75,207,3198,3405.00
09/22/2004,14:53,1113.00,1113.00,1112.50,1112.75,933,2320,3253.00
09/22/2004,14:54,1112.75,1113.00,1112.50,1112.75,1383,970,2353.00
09/22/2004,14:55,1112.75,1113.00,1112.75,1113.00,96,773,869.00
09/22/2004,14:56,1113.00,1113.00,1112.75,1113.00,91,952,1043.00
09/22/2004,14:57,1112.75,1113.25,1112.75,1113.00,4570,1893,6463.00
09/22/2004,14:58,1113.00,1113.75,1112.75,1113.50,3492,2517,6009.00
09/22/2004,14:59,1113.50,1114.25,1113.50,1113.75,4686,1710,6396.00
09/22/2004,15:00,1114.00,1114.00,1113.75,1113.75,3485,2247,5732.00
09/22/2004,15:01,1114.00,1114.00,1113.50,1113.50,2034,3016,5050.00
09/22/2004,15:02,1113.50,1113.75,1113.50,1113.75,1158,930,2088.00
09/22/2004,15:03,1113.75,1113.75,1113.50,1113.75,1621,360,1981.00
09/22/2004,15:04,1113.50,1113.75,1113.50,1113.50,581,192,773.00
09/22/2004,15:05,1113.75,1113.75,1113.50,1113.75,288,392,680.00
09/22/2004,15:06,1113.75,1113.75,1113.50,1113.50,290,452,742.00
09/22/2004,15:07,1113.50,1113.75,1113.25,1113.50,160,2094,2254.00
09/22/2004,15:08,1113.50,1113.50,1112.00,1112.25,1141,5360,6501.00
09/22/2004,15:09,1112.25,1112.75,1112.25,1112.50,654,118,772.00
09/22/2004,15:10,1112.75,1113.00,1112.50,1113.00,1080,218,1298.00
09/22/2004,15:11,1113.00,1113.25,1112.75,1113.25,1637,349,1986.00
09/22/2004,15:12,1113.00,1113.50,1113.00,1113.00,847,721,1568.00
09/22/2004,15:13,1113.25,1113.25,1113.00,1113.25,259,555,814.00
09/22/2004,15:14,1113.25,1113.25,1113.00,1113.00,332,778,1110.00
09/22/2004,15:15,1113.00,1113.25,1112.75,1113.00,3183,4434,7617.00
09/22/2004,15:16,1112.75,1112.75,1112.75,1112.75,0,87,87.00
09/22/2004,15:31,1112.75,1113.25,1112.75,1113.25,123,44,167.00
09/22/2004,15:32,1113.00,1113.25,1113.00,1113.00,27,68,95.00
09/22/2004,15:33,1113.00,1113.25,1113.00,1113.25,21,18,39.00
09/22/2004,15:34,1113.25,1113.50,1113.25,1113.50,69,0,69.00
09/22/2004,15:35,1113.50,1113.50,1113.25,1113.25,20,36,56.00
09/22/2004,15:36,1113.25,1113.50,1113.25,1113.50,1,92,93.00
09/22/2004,15:37,1113.25,1113.25,1113.25,1113.25,0,10,10.00
09/22/2004,15:39,1113.25,1113.50,1113.25,1113.50,3,3,6.00
09/22/2004,15:40,1113.50,1113.50,1113.25,1113.25,1,1,2.00
09/22/2004,15:41,1113.25,1113.25,1113.00,1113.25,5,59,64.00
09/22/2004,15:42,1113.25,1113.25,1113.25,1113.25,14,0,14.00
09/22/2004,15:43,1113.00,1113.00,1112.75,1112.75,0,132,132.00
09/22/2004,15:44,1112.75,1112.75,1112.75,1112.75,0,3,3.00
09/22/2004,15:45,1112.75,1113.00,1112.75,1113.00,21,54,75.00
09/22/2004,15:46,1112.75,1112.75,1112.50,1112.50,0,165,165.00
09/22/2004,15:47,1112.75,1112.75,1112.50,1112.75,2,27,29.00
09/22/2004,15:48,1112.75,1112.75,1112.50,1112.50,119,1,120.00
09/22/2004,15:49,1112.50,1112.75,1112.50,1112.50,34,3,37.00
09/22/2004,15:50,1112.75,1112.75,1112.50,1112.75,2,26,28.00
09/22/2004,15:51,1112.75,1113.00,1112.75,1113.00,105,0,105.00
09/22/2004,15:52,1113.00,1113.00,1112.75,1112.75,20,42,62.00
09/22/2004,15:53,1112.75,1112.75,1112.50,1112.50,0,6,6.00
09/22/2004,15:54,1112.50,1112.75,1112.50,1112.75,3,1,4.00
09/22/2004,15:55,1112.75,1112.75,1112.75,1112.75,35,0,35.00
09/22/2004,15:56,1112.75,1112.75,1112.75,1112.75,3,0,3.00
09/22/2004,15:57,1113.00,1113.00,1113.00,1113.00,55,0,55.00
09/22/2004,15:58,1113.00,1113.25,1112.75,1113.25,155,8,163.00
09/22/2004,15:59,1113.25,1113.25,1113.00,1113.00,36,18,54.00
09/22/2004,16:00,1113.00,1113.25,1113.00,1113.25,204,55,259.00
09/22/2004,17:01,1112.75,1112.75,1112.75,1112.75,3,0,3.00
09/22/2004,17:02,1112.50,1112.50,1112.50,1112.50,0,69,69.00
09/22/2004,17:03,1112.50,1112.50,1112.50,1112.50,0,41,41.00
09/22/2004,17:05,1112.25,1112.25,1112.25,1112.25,0,1,1.00
09/22/2004,17:06,1112.50,1112.50,1112.50,1112.50,10,0,10.00
09/22/2004,17:07,1112.50,1112.50,1112.25,1112.25,4,1,5.00
09/22/2004,17:08,1112.50,1112.50,1112.50,1112.50,4,0,4.00
09/22/2004,17:09,1112.50,1112.50,1112.50,1112.50,43,0,43.00
09/22/2004,17:10,1112.50,1112.50,1112.25,1112.25,1,10,11.00
09/22/2004,17:12,1112.50,1112.50,1112.50,1112.50,2,0,2.00
09/22/2004,17:13,1112.50,1112.50,1112.25,1112.50,7,1,8.00
09/22/2004,17:14,1112.50,1112.50,1112.25,1112.25,1,1,2.00
09/22/2004,17:15,1112.25,1112.25,1112.25,1112.25,0,137,137.00
09/22/2004,17:16,1112.50,1112.50,1112.25,1112.25,7,2,9.00
09/22/2004,17:17,1112.25,1112.25,1112.00,1112.25,3,65,68.00
09/22/2004,17:18,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/22/2004,17:19,1112.50,1112.50,1112.50,1112.50,3,0,3.00
09/22/2004,17:20,1112.50,1112.50,1112.50,1112.50,54,0,54.00
09/22/2004,17:21,1112.50,1112.50,1112.25,1112.50,58,2,60.00
09/22/2004,17:22,1112.50,1112.50,1112.50,1112.50,61,0,61.00
09/22/2004,17:23,1112.50,1112.50,1112.50,1112.50,35,0,35.00
09/22/2004,17:25,1112.50,1112.50,1112.50,1112.50,20,0,20.00
09/22/2004,17:26,1112.75,1112.75,1112.50,1112.50,1,20,21.00
09/22/2004,17:27,1112.75,1112.75,1112.50,1112.50,1,1,2.00
09/22/2004,17:29,1112.50,1112.75,1112.50,1112.50,1,26,27.00
09/22/2004,17:30,1112.75,1112.75,1112.50,1112.50,17,25,42.00
09/22/2004,17:31,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/22/2004,17:33,1112.75,1112.75,1112.75,1112.75,3,0,3.00
09/22/2004,17:34,1112.75,1112.75,1112.75,1112.75,19,0,19.00
09/22/2004,17:35,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/22/2004,17:37,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/22/2004,17:39,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/22/2004,17:46,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/22/2004,17:47,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/22/2004,17:49,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/22/2004,17:51,1112.75,1112.75,1112.75,1112.75,0,71,71.00
09/22/2004,17:52,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/22/2004,17:53,1112.75,1112.75,1112.50,1112.75,4,3,7.00
09/22/2004,17:55,1112.75,1112.75,1112.75,1112.75,4,0,4.00
09/22/2004,17:58,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/22/2004,18:01,1113.00,1113.00,1113.00,1113.00,15,0,15.00
09/22/2004,18:04,1112.75,1112.75,1112.75,1112.75,0,6,6.00
09/22/2004,18:05,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/22/2004,18:09,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/22/2004,18:11,1112.75,1112.75,1112.75,1112.75,0,13,13.00
09/22/2004,18:12,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/22/2004,18:14,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/22/2004,18:26,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/22/2004,18:31,1113.00,1113.00,1112.75,1112.75,2,10,12.00
09/22/2004,18:33,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/22/2004,18:38,1113.00,1113.00,1113.00,1113.00,14,0,14.00
09/22/2004,18:39,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/22/2004,18:41,1113.00,1113.00,1113.00,1113.00,10,0,10.00
09/22/2004,18:43,1112.75,1112.75,1112.75,1112.75,0,8,8.00
09/22/2004,18:44,1112.75,1112.75,1112.50,1112.75,1,21,22.00
09/22/2004,18:45,1112.50,1112.50,1112.25,1112.25,0,6,6.00
09/22/2004,18:46,1112.50,1112.50,1112.50,1112.50,6,0,6.00
09/22/2004,18:47,1112.75,1112.75,1112.75,1112.75,18,0,18.00
09/22/2004,18:49,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/22/2004,18:54,1112.75,1112.75,1112.75,1112.75,20,0,20.00
09/22/2004,18:55,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/22/2004,18:56,1112.75,1113.00,1112.75,1113.00,2,0,2.00
09/22/2004,18:59,1112.75,1112.75,1112.75,1112.75,0,4,4.00
09/22/2004,19:00,1113.00,1113.00,1113.00,1113.00,2,0,2.00
09/22/2004,19:01,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/22/2004,19:08,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/22/2004,19:09,1112.75,1112.75,1112.75,1112.75,19,0,19.00
09/22/2004,19:10,1112.75,1112.75,1112.50,1112.50,2,20,22.00
09/22/2004,19:11,1112.50,1112.50,1112.50,1112.50,0,3,3.00
09/22/2004,19:12,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/22/2004,19:14,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/22/2004,19:16,1112.75,1112.75,1112.75,1112.75,10,0,10.00
09/22/2004,19:19,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/22/2004,19:20,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/22/2004,19:24,1112.75,1112.75,1112.75,1112.75,15,0,15.00
09/22/2004,19:25,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/22/2004,19:26,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/22/2004,19:27,1112.75,1112.75,1112.75,1112.75,27,0,27.00
09/22/2004,19:28,1112.75,1112.75,1112.75,1112.75,6,0,6.00
09/22/2004,19:29,1112.75,1112.75,1112.75,1112.75,27,0,27.00
09/22/2004,19:31,1113.00,1113.00,1113.00,1113.00,56,0,56.00
09/22/2004,19:32,1113.00,1113.25,1113.00,1113.25,9,0,9.00
09/22/2004,19:33,1113.25,1113.25,1113.00,1113.00,1,1,2.00
09/22/2004,19:34,1113.00,1113.00,1113.00,1113.00,0,1,1.00
09/22/2004,19:35,1113.00,1113.00,1113.00,1113.00,0,11,11.00
09/22/2004,19:37,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/22/2004,19:41,1113.25,1113.25,1113.25,1113.25,82,0,82.00
09/22/2004,19:43,1113.25,1113.25,1113.25,1113.25,4,0,4.00
09/22/2004,19:44,1113.25,1113.25,1113.25,1113.25,11,0,11.00
09/22/2004,19:45,1113.25,1113.50,1113.25,1113.50,4,0,4.00
09/22/2004,19:46,1113.50,1113.50,1113.50,1113.50,72,0,72.00
09/22/2004,19:47,1113.50,1113.50,1113.50,1113.50,7,0,7.00
09/22/2004,19:48,1113.50,1113.50,1113.25,1113.25,1,2,3.00
09/22/2004,19:49,1113.25,1113.25,1113.25,1113.25,0,5,5.00
09/22/2004,19:53,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/22/2004,19:55,1113.50,1113.75,1113.50,1113.50,144,32,176.00
09/22/2004,19:58,1113.50,1113.75,1113.50,1113.75,7,1,8.00
09/22/2004,20:01,1113.75,1113.75,1113.75,1113.75,2,0,2.00
09/22/2004,20:02,1113.75,1113.75,1113.50,1113.50,4,4,8.00
09/22/2004,20:03,1113.50,1113.75,1113.50,1113.75,1,1,2.00
09/22/2004,20:05,1113.50,1113.50,1113.50,1113.50,0,23,23.00
09/22/2004,20:06,1113.50,1113.50,1113.50,1113.50,0,4,4.00
09/22/2004,20:07,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/22/2004,20:08,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/22/2004,20:09,1113.50,1113.50,1113.50,1113.50,0,7,7.00
09/22/2004,20:10,1113.50,1113.50,1113.50,1113.50,0,16,16.00
09/22/2004,20:11,1113.50,1113.50,1113.25,1113.25,0,11,11.00
09/22/2004,20:12,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/22/2004,20:13,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/22/2004,20:18,1113.75,1113.75,1113.75,1113.75,93,0,93.00
09/22/2004,20:19,1113.75,1114.00,1113.75,1113.75,24,1,25.00
09/22/2004,20:20,1113.75,1114.00,1113.75,1113.75,6,9,15.00
09/22/2004,20:21,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/22/2004,20:22,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/22/2004,20:23,1114.00,1114.00,1114.00,1114.00,60,0,60.00
09/22/2004,20:25,1114.00,1114.00,1114.00,1114.00,112,0,112.00
09/22/2004,20:26,1114.00,1114.25,1114.00,1114.25,38,8,46.00
09/22/2004,20:27,1114.00,1114.25,1114.00,1114.00,6,9,15.00
09/22/2004,20:29,1113.75,1114.00,1113.75,1114.00,1,2,3.00
09/22/2004,20:32,1113.75,1113.75,1113.75,1113.75,0,19,19.00
09/22/2004,20:33,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/22/2004,20:34,1114.00,1114.00,1114.00,1114.00,6,0,6.00
09/22/2004,20:35,1114.00,1114.00,1114.00,1114.00,3,0,3.00
09/22/2004,20:36,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/22/2004,20:37,1113.75,1113.75,1113.75,1113.75,0,2,2.00
09/22/2004,20:38,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/22/2004,20:39,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/22/2004,20:41,1114.00,1114.00,1114.00,1114.00,34,0,34.00
09/22/2004,20:42,1114.00,1114.00,1114.00,1114.00,10,0,10.00
09/22/2004,20:43,1114.00,1114.00,1114.00,1114.00,4,0,4.00
09/22/2004,20:44,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,20:46,1114.00,1114.25,1114.00,1114.25,1,12,13.00
09/22/2004,20:47,1114.25,1114.25,1114.25,1114.25,6,0,6.00
09/22/2004,20:48,1114.00,1114.25,1114.00,1114.25,4,4,8.00
09/22/2004,20:49,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/22/2004,20:51,1114.00,1114.00,1114.00,1114.00,0,23,23.00
09/22/2004,20:56,1114.25,1114.25,1114.25,1114.25,88,0,88.00
09/22/2004,20:57,1114.25,1114.50,1114.25,1114.25,20,2,22.00
09/22/2004,20:58,1114.25,1114.25,1114.25,1114.25,0,24,24.00
09/22/2004,21:00,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/22/2004,21:01,1114.25,1114.25,1114.25,1114.25,0,10,10.00
09/22/2004,21:02,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/22/2004,21:03,1114.25,1114.25,1114.25,1114.25,0,23,23.00
09/22/2004,21:04,1114.25,1114.25,1114.25,1114.25,0,8,8.00
09/22/2004,21:07,1114.25,1114.25,1114.25,1114.25,0,39,39.00
09/22/2004,21:08,1114.25,1114.50,1114.25,1114.50,1,4,5.00
09/22/2004,21:09,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/22/2004,21:10,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/22/2004,21:11,1114.25,1114.50,1114.25,1114.50,1,1,2.00
09/22/2004,21:12,1114.25,1114.25,1114.00,1114.00,0,10,10.00
09/22/2004,21:14,1114.00,1114.00,1114.00,1114.00,0,5,5.00
09/22/2004,21:15,1114.25,1114.25,1114.00,1114.25,7,1,8.00
09/22/2004,21:16,1114.00,1114.25,1114.00,1114.25,3,1,4.00
09/22/2004,21:17,1114.00,1114.00,1114.00,1114.00,0,7,7.00
09/22/2004,21:18,1114.00,1114.25,1114.00,1114.25,7,1,8.00
09/22/2004,21:19,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,21:20,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/22/2004,21:22,1114.25,1114.25,1114.25,1114.25,0,5,5.00
09/22/2004,21:25,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/22/2004,21:26,1114.25,1114.25,1114.25,1114.25,0,3,3.00
09/22/2004,21:29,1114.25,1114.25,1114.25,1114.25,0,10,10.00
09/22/2004,21:31,1114.50,1114.50,1114.25,1114.50,10,1,11.00
09/22/2004,21:32,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/22/2004,21:33,1114.25,1114.25,1114.25,1114.25,0,15,15.00
09/22/2004,21:34,1114.25,1114.50,1114.25,1114.50,1,1,2.00
09/22/2004,21:35,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/22/2004,21:36,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/22/2004,21:37,1114.25,1114.50,1114.25,1114.50,1,1,2.00
09/22/2004,21:42,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/22/2004,21:44,1114.25,1114.25,1114.25,1114.25,0,11,11.00
09/22/2004,21:45,1114.00,1114.50,1114.00,1114.00,5,61,66.00
09/22/2004,21:46,1114.25,1114.25,1114.25,1114.25,25,0,25.00
09/22/2004,21:47,1114.00,1114.50,1114.00,1114.25,25,18,43.00
09/22/2004,21:48,1114.25,1114.50,1114.25,1114.50,1,9,10.00
09/22/2004,21:49,1114.50,1114.50,1114.00,1114.00,20,32,52.00
09/22/2004,21:50,1114.00,1114.50,1114.00,1114.25,44,11,55.00
09/22/2004,21:51,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/22/2004,21:52,1114.25,1114.50,1114.25,1114.50,1,5,6.00
09/22/2004,21:54,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/22/2004,22:01,1114.25,1114.25,1114.00,1114.25,7,8,15.00
09/22/2004,22:02,1114.25,1114.25,1114.25,1114.25,5,0,5.00
09/22/2004,22:04,1114.25,1114.25,1114.25,1114.25,2,0,2.00
09/22/2004,22:05,1114.25,1114.25,1114.25,1114.25,2,0,2.00
09/22/2004,22:07,1114.00,1114.00,1114.00,1114.00,0,3,3.00
09/22/2004,22:09,1114.25,1114.50,1114.25,1114.25,15,1,16.00
09/22/2004,22:10,1114.25,1114.25,1114.25,1114.25,0,5,5.00
09/22/2004,22:13,1114.25,1114.25,1114.25,1114.25,0,6,6.00
09/22/2004,22:15,1114.00,1114.25,1114.00,1114.25,4,2,6.00
09/22/2004,22:17,1114.25,1114.25,1114.00,1114.25,2,1,3.00
09/22/2004,22:18,1114.25,1114.25,1114.25,1114.25,20,0,20.00
09/22/2004,22:19,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/22/2004,22:20,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/22/2004,22:21,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/22/2004,22:28,1114.00,1114.00,1114.00,1114.00,0,5,5.00
09/22/2004,22:30,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/22/2004,22:32,1114.00,1114.00,1114.00,1114.00,0,11,11.00
09/22/2004,22:33,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/22/2004,22:34,1114.00,1114.25,1114.00,1114.25,12,1,13.00
09/22/2004,22:35,1114.25,1114.50,1114.25,1114.50,2,0,2.00
09/22/2004,22:38,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/22/2004,22:43,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/22/2004,22:48,1114.25,1114.25,1114.25,1114.25,12,0,12.00
09/22/2004,22:49,1114.00,1114.25,1114.00,1114.00,15,155,170.00
09/22/2004,22:51,1114.00,1114.00,1114.00,1114.00,0,3,3.00
09/22/2004,22:52,1114.00,1114.00,1114.00,1114.00,0,15,15.00
09/22/2004,22:53,1114.00,1114.00,1114.00,1114.00,0,5,5.00
09/22/2004,22:56,1114.25,1114.25,1114.25,1114.25,15,0,15.00
09/22/2004,22:57,1114.25,1114.25,1114.25,1114.25,5,0,5.00
09/22/2004,22:58,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,22:59,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,23:00,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,23:02,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,23:05,1114.25,1114.25,1114.25,1114.25,25,0,25.00
09/22/2004,23:07,1114.25,1114.25,1114.25,1114.25,10,0,10.00
09/22/2004,23:08,1114.25,1114.25,1114.25,1114.25,10,0,10.00
09/22/2004,23:13,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/22/2004,23:16,1114.25,1114.25,1114.25,1114.25,0,48,48.00
09/22/2004,23:17,1114.25,1114.25,1114.25,1114.25,0,15,15.00
09/22/2004,23:19,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/22/2004,23:21,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/22/2004,23:22,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,23:23,1114.00,1114.00,1114.00,1114.00,0,35,35.00
09/22/2004,23:27,1113.75,1113.75,1113.75,1113.75,0,3,3.00
09/22/2004,23:28,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/22/2004,23:29,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/22/2004,23:33,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/22/2004,23:34,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/22/2004,23:36,1114.25,1114.25,1114.25,1114.25,18,0,18.00
09/22/2004,23:37,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,23:38,1114.25,1114.25,1114.25,1114.25,5,0,5.00
09/22/2004,23:41,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/22/2004,23:42,1114.25,1114.25,1114.25,1114.25,3,0,3.00
09/22/2004,23:43,1114.25,1114.25,1114.25,1114.25,3,0,3.00
09/22/2004,23:48,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/22/2004,23:50,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/22/2004,23:51,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/22/2004,23:52,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/22/2004,23:59,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/23/2004,00:02,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/23/2004,00:04,1114.00,1114.00,1114.00,1114.00,0,72,72.00
09/23/2004,00:05,1114.00,1114.00,1114.00,1114.00,0,12,12.00
09/23/2004,00:06,1114.00,1114.00,1114.00,1114.00,0,10,10.00
09/23/2004,00:07,1114.25,1114.50,1114.00,1114.50,35,4,39.00
09/23/2004,00:08,1114.25,1114.25,1114.25,1114.25,0,4,4.00
09/23/2004,00:13,1114.00,1114.00,1114.00,1114.00,0,20,20.00
09/23/2004,00:14,1114.00,1114.00,1114.00,1114.00,0,10,10.00
09/23/2004,00:15,1113.75,1113.75,1113.75,1113.75,0,5,5.00
09/23/2004,00:17,1114.00,1114.00,1114.00,1114.00,3,0,3.00
09/23/2004,00:21,1114.25,1114.50,1114.25,1114.50,30,0,30.00
09/23/2004,00:22,1114.50,1114.50,1114.25,1114.25,1,21,22.00
09/23/2004,00:32,1114.50,1114.50,1114.50,1114.50,2,0,2.00
09/23/2004,00:33,1114.50,1114.50,1114.50,1114.50,5,0,5.00
09/23/2004,00:34,1114.25,1114.25,1114.25,1114.25,0,5,5.00
09/23/2004,00:38,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/23/2004,00:39,1114.25,1114.25,1114.00,1114.25,5,13,18.00
09/23/2004,00:45,1114.25,1114.25,1114.25,1114.25,6,0,6.00
09/23/2004,00:47,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/23/2004,00:48,1114.25,1114.50,1114.25,1114.50,3,0,3.00
09/23/2004,00:49,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/23/2004,00:50,1114.25,1114.25,1114.25,1114.25,0,13,13.00
09/23/2004,00:52,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/23/2004,00:55,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/23/2004,00:57,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/23/2004,01:01,1114.25,1114.25,1114.00,1114.00,6,10,16.00
09/23/2004,01:02,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/23/2004,01:03,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/23/2004,01:04,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/23/2004,01:05,1114.25,1114.25,1114.25,1114.25,10,0,10.00
09/23/2004,01:10,1114.00,1114.00,1114.00,1114.00,0,6,6.00
09/23/2004,01:11,1114.00,1114.00,1114.00,1114.00,0,1,1.00
09/23/2004,01:15,1114.25,1114.25,1114.00,1114.00,5,1,6.00
09/23/2004,01:16,1114.25,1114.25,1114.25,1114.25,5,0,5.00
09/23/2004,01:23,1114.25,1114.25,1114.25,1114.25,8,0,8.00
09/23/2004,01:30,1114.25,1114.25,1114.25,1114.25,13,0,13.00
09/23/2004,01:31,1114.50,1114.50,1114.25,1114.25,2,10,12.00
09/23/2004,01:33,1114.25,1114.25,1114.25,1114.25,0,23,23.00
09/23/2004,01:34,1114.00,1114.00,1114.00,1114.00,0,60,60.00
09/23/2004,01:35,1114.00,1114.50,1114.00,1114.50,168,7,175.00
09/23/2004,01:36,1114.50,1114.75,1114.50,1114.50,108,1,109.00
09/23/2004,01:37,1114.75,1114.75,1114.75,1114.75,71,0,71.00
09/23/2004,01:38,1114.50,1114.50,1114.50,1114.50,0,25,25.00
09/23/2004,01:39,1114.50,1115.00,1114.25,1115.00,39,20,59.00
09/23/2004,01:40,1114.75,1114.75,1114.50,1114.50,1,6,7.00
09/23/2004,01:41,1114.50,1114.50,1114.50,1114.50,0,12,12.00
09/23/2004,01:42,1114.50,1114.50,1114.25,1114.50,1,2,3.00
09/23/2004,01:43,1114.25,1114.25,1114.25,1114.25,0,28,28.00
09/23/2004,01:44,1114.25,1114.50,1114.25,1114.50,1,7,8.00
09/23/2004,01:45,1114.00,1114.00,1114.00,1114.00,0,12,12.00
09/23/2004,01:46,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/23/2004,01:47,1114.00,1114.25,1114.00,1114.25,1,4,5.00
09/23/2004,01:48,1114.00,1114.00,1113.50,1113.75,18,94,112.00
09/23/2004,01:50,1113.75,1114.00,1113.75,1114.00,67,0,67.00
09/23/2004,01:51,1114.00,1114.00,1114.00,1114.00,38,0,38.00
09/23/2004,01:54,1113.75,1113.75,1113.75,1113.75,0,21,21.00
09/23/2004,01:55,1113.75,1113.75,1113.75,1113.75,0,24,24.00
09/23/2004,01:56,1114.00,1114.00,1114.00,1114.00,1,0,1.00
09/23/2004,01:57,1113.75,1113.75,1113.75,1113.75,0,1,1.00
09/23/2004,01:58,1113.75,1113.75,1113.50,1113.75,18,13,31.00
09/23/2004,01:59,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/23/2004,02:00,1113.75,1113.75,1113.75,1113.75,5,0,5.00
09/23/2004,02:01,1113.75,1113.75,1113.50,1113.50,5,1,6.00
09/23/2004,02:02,1113.50,1113.50,1113.50,1113.50,0,247,247.00
09/23/2004,02:03,1113.50,1113.75,1113.50,1113.75,10,22,32.00
09/23/2004,02:04,1113.75,1113.75,1113.75,1113.75,15,0,15.00
09/23/2004,02:05,1113.50,1114.00,1113.50,1113.75,73,3,76.00
09/23/2004,02:06,1113.75,1114.00,1113.75,1114.00,111,5,116.00
09/23/2004,02:07,1113.75,1113.75,1113.75,1113.75,0,35,35.00
09/23/2004,02:08,1113.75,1113.75,1113.75,1113.75,0,19,19.00
09/23/2004,02:09,1113.50,1113.75,1113.50,1113.75,1,6,7.00
09/23/2004,02:10,1113.75,1113.75,1113.75,1113.75,1,0,1.00
09/23/2004,02:11,1113.75,1113.75,1113.75,1113.75,24,0,24.00
09/23/2004,02:12,1113.75,1113.75,1113.75,1113.75,5,0,5.00
09/23/2004,02:13,1113.50,1113.50,1113.25,1113.25,0,18,18.00
09/23/2004,02:14,1113.50,1113.50,1113.00,1113.25,91,117,208.00
09/23/2004,02:15,1113.25,1113.25,1113.25,1113.25,26,0,26.00
09/23/2004,02:16,1113.50,1113.50,1113.25,1113.50,12,1,13.00
09/23/2004,02:17,1113.50,1113.50,1113.25,1113.25,16,12,28.00
09/23/2004,02:18,1113.25,1113.50,1113.25,1113.25,2,20,22.00
09/23/2004,02:19,1113.25,1114.00,1113.25,1113.75,290,32,322.00
09/23/2004,02:20,1113.75,1113.75,1113.75,1113.75,25,0,25.00
09/23/2004,02:21,1113.75,1113.75,1113.75,1113.75,1,0,1.00
09/23/2004,02:22,1114.00,1114.00,1114.00,1114.00,5,0,5.00
09/23/2004,02:23,1114.00,1114.00,1113.75,1113.75,96,1,97.00
09/23/2004,02:24,1114.00,1114.50,1114.00,1114.25,130,2,132.00
09/23/2004,02:25,1114.25,1114.50,1114.25,1114.25,1,9,10.00
09/23/2004,02:26,1114.50,1114.50,1114.25,1114.25,3,41,44.00
09/23/2004,02:27,1114.00,1114.25,1114.00,1114.00,2,2,4.00
09/23/2004,02:28,1114.25,1114.25,1114.25,1114.25,24,0,24.00
09/23/2004,02:29,1114.25,1114.25,1114.00,1114.00,7,8,15.00
09/23/2004,02:31,1114.25,1114.50,1114.25,1114.25,42,13,55.00
09/23/2004,02:32,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/23/2004,02:33,1114.25,1114.25,1114.00,1114.00,0,43,43.00
09/23/2004,02:34,1114.25,1114.25,1113.75,1113.75,1,23,24.00
09/23/2004,02:35,1114.00,1114.00,1114.00,1114.00,48,0,48.00
09/23/2004,02:36,1114.00,1114.00,1114.00,1114.00,2,0,2.00
09/23/2004,02:37,1114.00,1114.00,1113.75,1113.75,2,71,73.00
09/23/2004,02:39,1113.75,1113.75,1113.50,1113.75,68,40,108.00
09/23/2004,02:40,1113.75,1113.75,1113.50,1113.50,35,13,48.00
09/23/2004,02:41,1113.75,1113.75,1113.75,1113.75,83,0,83.00
09/23/2004,02:42,1113.75,1114.00,1113.50,1114.00,172,3,175.00
09/23/2004,02:43,1113.75,1113.75,1113.75,1113.75,0,5,5.00
09/23/2004,02:44,1113.75,1113.75,1113.75,1113.75,0,74,74.00
09/23/2004,02:45,1113.75,1113.75,1113.50,1113.50,2,37,39.00
09/23/2004,02:46,1113.75,1113.75,1113.25,1113.50,12,88,100.00
09/23/2004,02:47,1113.75,1113.75,1113.25,1113.25,2,32,34.00
09/23/2004,02:48,1113.50,1113.50,1113.50,1113.50,30,0,30.00
09/23/2004,02:49,1113.25,1113.50,1113.25,1113.50,13,8,21.00
09/23/2004,02:50,1113.50,1113.50,1113.25,1113.50,89,134,223.00
09/23/2004,02:51,1113.50,1113.50,1113.50,1113.50,63,0,63.00
09/23/2004,02:52,1113.50,1113.75,1113.50,1113.50,9,2,11.00
09/23/2004,02:54,1113.75,1113.75,1113.75,1113.75,99,0,99.00
09/23/2004,02:55,1113.75,1114.00,1113.75,1113.75,16,15,31.00
09/23/2004,02:56,1113.75,1114.00,1113.50,1113.75,11,9,20.00
09/23/2004,02:57,1113.75,1113.75,1113.50,1113.50,0,42,42.00
09/23/2004,02:58,1113.50,1113.50,1113.50,1113.50,0,3,3.00
09/23/2004,02:59,1113.50,1113.50,1113.50,1113.50,0,54,54.00
09/23/2004,03:00,1113.50,1113.50,1113.50,1113.50,0,5,5.00
09/23/2004,03:01,1113.50,1113.50,1113.25,1113.50,7,3,10.00
09/23/2004,03:02,1113.50,1113.75,1113.50,1113.75,31,0,31.00
09/23/2004,03:03,1113.50,1113.50,1113.50,1113.50,0,7,7.00
09/23/2004,03:04,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/23/2004,03:06,1113.50,1113.50,1113.50,1113.50,0,22,22.00
09/23/2004,03:07,1113.50,1113.50,1113.25,1113.25,0,11,11.00
09/23/2004,03:08,1113.50,1113.50,1113.50,1113.50,12,0,12.00
09/23/2004,03:12,1113.25,1113.25,1113.25,1113.25,0,33,33.00
09/23/2004,03:13,1113.25,1113.25,1113.25,1113.25,0,56,56.00
09/23/2004,03:15,1113.50,1113.50,1113.50,1113.50,7,0,7.00
09/23/2004,03:16,1113.50,1113.50,1113.25,1113.50,16,3,19.00
09/23/2004,03:17,1113.50,1113.75,1113.50,1113.50,31,4,35.00
09/23/2004,03:19,1113.75,1113.75,1113.50,1113.75,41,58,99.00
09/23/2004,03:20,1114.00,1114.00,1113.50,1113.50,13,55,68.00
09/23/2004,03:21,1113.75,1113.75,1113.75,1113.75,61,0,61.00
09/23/2004,03:22,1113.75,1113.75,1113.50,1113.50,40,26,66.00
09/23/2004,03:23,1113.50,1113.50,1113.50,1113.50,0,10,10.00
09/23/2004,03:24,1113.75,1113.75,1113.75,1113.75,7,0,7.00
09/23/2004,03:25,1113.75,1113.75,1113.75,1113.75,14,0,14.00
09/23/2004,03:26,1114.00,1114.00,1113.75,1113.75,2,14,16.00
09/23/2004,03:27,1113.75,1113.75,1113.75,1113.75,0,13,13.00
09/23/2004,03:28,1113.50,1113.50,1113.50,1113.50,0,40,40.00
09/23/2004,03:29,1113.50,1113.50,1113.50,1113.50,0,58,58.00
09/23/2004,03:30,1113.50,1113.50,1113.25,1113.25,0,33,33.00
09/23/2004,03:31,1113.25,1113.25,1113.25,1113.25,0,228,228.00
09/23/2004,03:32,1113.25,1113.25,1113.25,1113.25,0,39,39.00
09/23/2004,03:34,1113.50,1113.50,1113.50,1113.50,14,0,14.00
09/23/2004,03:36,1113.25,1113.25,1113.25,1113.25,0,12,12.00
09/23/2004,03:37,1113.50,1113.50,1113.25,1113.50,46,3,49.00
09/23/2004,03:39,1113.75,1113.75,1113.75,1113.75,7,0,7.00
09/23/2004,03:40,1113.75,1113.75,1113.75,1113.75,14,0,14.00
09/23/2004,03:41,1113.75,1113.75,1113.75,1113.75,4,0,4.00
09/23/2004,03:42,1113.75,1113.75,1113.75,1113.75,27,0,27.00
09/23/2004,03:43,1113.75,1113.75,1113.75,1113.75,6,0,6.00
09/23/2004,03:44,1113.75,1113.75,1113.50,1113.50,48,48,96.00
09/23/2004,03:45,1113.50,1113.50,1113.50,1113.50,0,5,5.00
09/23/2004,03:46,1113.50,1113.75,1113.50,1113.75,19,3,22.00
09/23/2004,03:47,1113.50,1113.50,1113.50,1113.50,0,16,16.00
09/23/2004,03:49,1113.50,1113.50,1113.50,1113.50,0,4,4.00
09/23/2004,03:50,1113.50,1113.50,1113.50,1113.50,0,25,25.00
09/23/2004,03:51,1113.50,1113.75,1113.50,1113.75,14,18,32.00
09/23/2004,03:52,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/23/2004,03:53,1113.50,1113.50,1113.50,1113.50,0,30,30.00
09/23/2004,03:54,1113.25,1113.25,1113.25,1113.25,0,41,41.00
09/23/2004,03:55,1113.25,1113.25,1113.00,1113.25,13,5,18.00
09/23/2004,03:56,1113.25,1113.25,1113.25,1113.25,13,0,13.00
09/23/2004,03:57,1113.25,1113.50,1113.25,1113.50,32,0,32.00
09/23/2004,03:58,1113.25,1113.25,1113.25,1113.25,0,13,13.00
09/23/2004,03:59,1113.25,1113.25,1113.25,1113.25,0,5,5.00
09/23/2004,04:01,1113.25,1113.25,1113.25,1113.25,0,5,5.00
09/23/2004,04:02,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/23/2004,04:03,1113.25,1113.75,1113.25,1113.75,89,1,90.00
09/23/2004,04:04,1113.50,1113.50,1113.25,1113.25,0,5,5.00
09/23/2004,04:09,1113.50,1113.50,1113.50,1113.50,11,0,11.00
09/23/2004,04:11,1113.50,1113.50,1113.50,1113.50,2,0,2.00
09/23/2004,04:14,1113.50,1113.50,1113.50,1113.50,27,0,27.00
09/23/2004,04:15,1113.50,1113.50,1113.50,1113.50,10,0,10.00
09/23/2004,04:16,1113.50,1113.50,1113.50,1113.50,8,0,8.00
09/23/2004,04:18,1113.25,1113.25,1113.25,1113.25,0,27,27.00
09/23/2004,04:19,1113.25,1113.25,1113.25,1113.25,0,54,54.00
09/23/2004,04:20,1113.25,1113.25,1113.25,1113.25,0,10,10.00
09/23/2004,04:21,1113.25,1113.25,1113.25,1113.25,0,12,12.00
09/23/2004,04:22,1113.25,1113.50,1113.25,1113.50,10,16,26.00
09/23/2004,04:23,1113.25,1113.25,1113.25,1113.25,0,6,6.00
09/23/2004,04:24,1113.25,1113.25,1113.00,1113.00,0,12,12.00
09/23/2004,04:25,1113.25,1113.25,1112.75,1112.75,21,379,400.00
09/23/2004,04:26,1112.75,1112.75,1112.50,1112.75,134,14,148.00
09/23/2004,04:27,1112.75,1112.75,1112.75,1112.75,54,0,54.00
09/23/2004,04:28,1112.75,1113.00,1112.75,1113.00,6,0,6.00
09/23/2004,04:29,1113.00,1113.00,1113.00,1113.00,31,0,31.00
09/23/2004,04:30,1112.75,1112.75,1112.75,1112.75,0,59,59.00
09/23/2004,04:31,1112.75,1112.75,1112.75,1112.75,0,6,6.00
09/23/2004,04:32,1112.75,1112.75,1112.50,1112.75,3,29,32.00
09/23/2004,04:33,1112.75,1112.75,1112.75,1112.75,8,0,8.00
09/23/2004,04:34,1112.75,1112.75,1112.50,1112.75,9,7,16.00
09/23/2004,04:36,1112.75,1112.75,1112.50,1112.50,8,33,41.00
09/23/2004,04:37,1112.50,1112.75,1112.25,1112.25,1,85,86.00
09/23/2004,04:38,1112.50,1112.50,1112.25,1112.50,29,60,89.00
09/23/2004,04:39,1112.50,1112.50,1112.25,1112.50,11,1,12.00
09/23/2004,04:40,1112.50,1112.50,1112.25,1112.25,4,7,11.00
09/23/2004,04:41,1112.25,1112.50,1112.25,1112.50,95,2,97.00
09/23/2004,04:42,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/23/2004,04:43,1112.50,1112.50,1112.50,1112.50,123,0,123.00
09/23/2004,04:44,1112.25,1112.25,1112.25,1112.25,0,12,12.00
09/23/2004,04:45,1112.25,1112.50,1112.25,1112.50,4,1,5.00
09/23/2004,04:46,1112.50,1112.50,1112.25,1112.25,8,3,11.00
09/23/2004,04:47,1112.50,1112.50,1112.50,1112.50,14,0,14.00
09/23/2004,04:48,1112.25,1112.25,1112.25,1112.25,0,1,1.00
09/23/2004,04:49,1112.50,1112.50,1112.25,1112.25,22,3,25.00
09/23/2004,04:50,1112.50,1112.50,1112.50,1112.50,32,0,32.00
09/23/2004,04:51,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/23/2004,04:52,1112.50,1112.75,1112.25,1112.50,19,41,60.00
09/23/2004,04:53,1112.50,1112.50,1112.50,1112.50,9,0,9.00
09/23/2004,04:54,1112.50,1112.50,1112.25,1112.50,6,11,17.00
09/23/2004,04:55,1112.50,1112.50,1112.50,1112.50,8,0,8.00
09/23/2004,04:56,1112.25,1112.50,1112.25,1112.50,8,4,12.00
09/23/2004,04:57,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/23/2004,04:58,1112.50,1112.50,1112.50,1112.50,9,0,9.00
09/23/2004,05:00,1112.50,1112.50,1112.25,1112.25,15,10,25.00
09/23/2004,05:01,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/23/2004,05:02,1112.50,1112.50,1112.50,1112.50,32,0,32.00
09/23/2004,05:03,1112.75,1112.75,1112.75,1112.75,14,0,14.00
09/23/2004,05:04,1112.75,1112.75,1112.75,1112.75,82,0,82.00
09/23/2004,05:05,1112.75,1112.75,1112.75,1112.75,10,0,10.00
09/23/2004,05:06,1112.75,1112.75,1112.75,1112.75,14,0,14.00
09/23/2004,05:07,1112.75,1112.75,1112.50,1112.75,11,3,14.00
09/23/2004,05:08,1112.75,1112.75,1112.75,1112.75,41,0,41.00
09/23/2004,05:09,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/23/2004,05:10,1112.75,1112.75,1112.50,1112.75,8,2,10.00
09/23/2004,05:11,1112.75,1113.00,1112.75,1113.00,6,1,7.00
09/23/2004,05:12,1112.75,1113.00,1112.75,1112.75,4,12,16.00
09/23/2004,05:13,1112.75,1112.75,1112.75,1112.75,0,6,6.00
09/23/2004,05:14,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/23/2004,05:15,1112.75,1112.75,1112.75,1112.75,0,18,18.00
09/23/2004,05:16,1112.75,1112.75,1112.75,1112.75,0,10,10.00
09/23/2004,05:18,1112.75,1112.75,1112.75,1112.75,0,18,18.00
09/23/2004,05:19,1112.75,1113.00,1112.75,1113.00,8,21,29.00
09/23/2004,05:21,1113.00,1113.00,1112.75,1112.75,6,17,23.00
09/23/2004,05:22,1113.00,1113.25,1113.00,1113.25,158,0,158.00
09/23/2004,05:23,1113.25,1113.25,1113.25,1113.25,68,0,68.00
09/23/2004,05:24,1113.25,1113.25,1113.25,1113.25,41,0,41.00
09/23/2004,05:25,1113.00,1113.25,1113.00,1113.25,60,1,61.00
09/23/2004,05:26,1113.25,1113.25,1113.25,1113.25,6,0,6.00
09/23/2004,05:27,1113.25,1113.25,1113.25,1113.25,39,0,39.00
09/23/2004,05:28,1113.25,1113.25,1113.25,1113.25,3,0,3.00
09/23/2004,05:29,1113.25,1113.50,1113.25,1113.50,30,5,35.00
09/23/2004,05:30,1113.00,1113.25,1113.00,1113.25,14,2,16.00
09/23/2004,05:31,1113.25,1113.50,1113.25,1113.50,21,1,22.00
09/23/2004,05:32,1113.00,1113.00,1113.00,1113.00,0,1,1.00
09/23/2004,05:33,1113.25,1113.25,1113.25,1113.25,6,0,6.00
09/23/2004,05:34,1113.25,1113.25,1113.00,1113.00,14,1,15.00
09/23/2004,05:35,1113.25,1113.25,1113.25,1113.25,20,0,20.00
09/23/2004,05:36,1113.00,1113.25,1113.00,1113.25,1,10,11.00
09/23/2004,05:37,1113.25,1113.25,1113.00,1113.00,22,1,23.00
09/23/2004,05:38,1113.00,1113.25,1113.00,1113.25,79,2,81.00
09/23/2004,05:39,1113.25,1113.25,1113.25,1113.25,3,0,3.00
09/23/2004,05:41,1113.50,1113.50,1113.50,1113.50,14,0,14.00
09/23/2004,05:42,1113.25,1113.25,1113.25,1113.25,0,2,2.00
09/23/2004,05:43,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/23/2004,05:44,1113.25,1113.50,1113.25,1113.50,15,13,28.00
09/23/2004,05:45,1113.25,1113.25,1113.25,1113.25,0,16,16.00
09/23/2004,05:47,1113.25,1113.25,1113.25,1113.25,0,3,3.00
09/23/2004,05:48,1113.50,1113.50,1113.25,1113.25,15,1,16.00
09/23/2004,05:49,1113.25,1113.25,1113.25,1113.25,0,2,2.00
09/23/2004,05:50,1113.25,1113.25,1113.25,1113.25,0,6,6.00
09/23/2004,05:51,1113.50,1113.50,1113.50,1113.50,15,0,15.00
09/23/2004,05:54,1113.50,1113.50,1113.50,1113.50,20,0,20.00
09/23/2004,05:55,1113.50,1113.50,1113.50,1113.50,148,0,148.00
09/23/2004,05:56,1113.50,1113.50,1113.25,1113.25,5,11,16.00
09/23/2004,05:57,1113.50,1113.50,1113.25,1113.50,210,10,220.00
09/23/2004,05:58,1113.25,1113.25,1113.25,1113.25,0,80,80.00
09/23/2004,05:59,1113.25,1113.25,1113.25,1113.25,0,4,4.00
09/23/2004,06:00,1113.50,1113.50,1113.25,1113.25,7,5,12.00
09/23/2004,06:01,1113.25,1113.50,1113.25,1113.50,24,24,48.00
09/23/2004,06:02,1113.50,1113.75,1113.50,1113.50,10,10,20.00
09/23/2004,06:03,1113.50,1113.50,1113.50,1113.50,0,4,4.00
09/23/2004,06:04,1113.50,1113.50,1113.25,1113.25,0,12,12.00
09/23/2004,06:05,1113.50,1113.50,1113.50,1113.50,15,0,15.00
09/23/2004,06:06,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/23/2004,06:07,1113.50,1113.50,1113.50,1113.50,5,0,5.00
09/23/2004,06:08,1113.25,1113.50,1113.25,1113.50,17,43,60.00
09/23/2004,06:11,1113.25,1113.25,1113.25,1113.25,0,4,4.00
09/23/2004,06:12,1113.50,1113.50,1113.50,1113.50,15,0,15.00
09/23/2004,06:13,1113.50,1113.50,1113.50,1113.50,2,0,2.00
09/23/2004,06:14,1113.25,1113.25,1113.25,1113.25,0,39,39.00
09/23/2004,06:15,1113.25,1113.50,1113.25,1113.25,15,3,18.00
09/23/2004,06:16,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/23/2004,06:17,1113.50,1113.50,1113.25,1113.50,7,1,8.00
09/23/2004,06:18,1113.50,1113.75,1113.50,1113.75,77,0,77.00
09/23/2004,06:19,1113.75,1113.75,1113.75,1113.75,18,0,18.00
09/23/2004,06:22,1113.50,1113.50,1113.50,1113.50,0,53,53.00
09/23/2004,06:23,1113.25,1113.25,1113.25,1113.25,0,28,28.00
09/23/2004,06:24,1113.25,1113.25,1113.00,1113.00,0,104,104.00
09/23/2004,06:25,1113.00,1113.25,1112.75,1113.00,42,28,70.00
09/23/2004,06:26,1113.00,1113.00,1113.00,1113.00,0,21,21.00
09/23/2004,06:28,1113.00,1113.00,1113.00,1113.00,0,20,20.00
09/23/2004,06:29,1112.75,1113.00,1112.75,1112.75,1,84,85.00
09/23/2004,06:31,1113.00,1113.00,1112.75,1112.75,7,7,14.00
09/23/2004,06:32,1113.00,1113.00,1113.00,1113.00,21,0,21.00
09/23/2004,06:33,1113.00,1113.00,1113.00,1113.00,8,0,8.00
09/23/2004,06:34,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/23/2004,06:35,1113.00,1113.00,1113.00,1113.00,311,0,311.00
09/23/2004,06:36,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/23/2004,06:37,1113.00,1113.00,1113.00,1113.00,0,17,17.00
09/23/2004,06:38,1113.00,1113.00,1113.00,1113.00,0,2,2.00
09/23/2004,06:39,1112.75,1113.00,1112.75,1113.00,92,1,93.00
09/23/2004,06:40,1113.00,1113.00,1113.00,1113.00,62,0,62.00
09/23/2004,06:41,1113.00,1113.00,1112.75,1112.75,4,5,9.00
09/23/2004,06:42,1113.00,1113.00,1113.00,1113.00,19,0,19.00
09/23/2004,06:43,1112.75,1113.00,1112.75,1113.00,1,3,4.00
09/23/2004,06:45,1113.00,1113.00,1112.75,1112.75,8,1,9.00
09/23/2004,06:46,1113.00,1113.00,1112.75,1113.00,28,1,29.00
09/23/2004,06:47,1113.00,1113.00,1113.00,1113.00,7,0,7.00
09/23/2004,06:48,1113.00,1113.00,1113.00,1113.00,21,0,21.00
09/23/2004,06:49,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/23/2004,06:50,1113.00,1113.00,1113.00,1113.00,0,1,1.00
09/23/2004,06:51,1113.00,1113.00,1113.00,1113.00,0,12,12.00
09/23/2004,06:52,1113.00,1113.25,1113.00,1113.25,2,24,26.00
09/23/2004,06:54,1113.00,1113.00,1113.00,1113.00,0,115,115.00
09/23/2004,06:55,1113.00,1113.00,1113.00,1113.00,0,11,11.00
09/23/2004,06:56,1112.75,1112.75,1112.50,1112.75,5,58,63.00
09/23/2004,06:57,1112.75,1112.75,1112.50,1112.75,25,2,27.00
09/23/2004,06:58,1112.75,1112.75,1112.50,1112.50,6,27,33.00
09/23/2004,06:59,1112.50,1112.50,1112.25,1112.25,0,83,83.00
09/23/2004,07:00,1112.50,1112.50,1112.25,1112.50,46,50,96.00
09/23/2004,07:01,1112.75,1112.75,1112.75,1112.75,14,0,14.00
09/23/2004,07:02,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/23/2004,07:03,1112.75,1112.75,1112.75,1112.75,34,0,34.00
09/23/2004,07:04,1112.75,1112.75,1112.75,1112.75,52,0,52.00
09/23/2004,07:05,1113.00,1113.00,1112.75,1112.75,2,1,3.00
09/23/2004,07:07,1113.00,1113.00,1112.75,1112.75,1,1,2.00
09/23/2004,07:08,1112.75,1112.75,1112.50,1112.50,0,38,38.00
09/23/2004,07:09,1112.50,1112.75,1112.50,1112.50,2,96,98.00
09/23/2004,07:10,1112.50,1112.50,1112.50,1112.50,0,114,114.00
09/23/2004,07:11,1112.75,1112.75,1112.50,1112.50,4,106,110.00
09/23/2004,07:12,1112.50,1112.50,1112.50,1112.50,0,2,2.00
09/23/2004,07:13,1112.50,1112.50,1112.50,1112.50,0,12,12.00
09/23/2004,07:14,1112.50,1112.75,1112.50,1112.75,45,2,47.00
09/23/2004,07:16,1112.75,1113.00,1112.50,1112.75,97,111,208.00
09/23/2004,07:17,1112.75,1112.75,1112.50,1112.75,9,26,35.00
09/23/2004,07:18,1112.75,1112.75,1112.50,1112.50,1,67,68.00
09/23/2004,07:19,1112.50,1112.75,1112.50,1112.50,2,14,16.00
09/23/2004,07:20,1112.50,1112.75,1112.25,1112.25,14,74,88.00
09/23/2004,07:21,1112.25,1112.50,1112.00,1112.00,26,163,189.00
09/23/2004,07:22,1112.00,1112.25,1112.00,1112.00,5,78,83.00
09/23/2004,07:23,1112.00,1112.00,1111.75,1112.00,168,380,548.00
09/23/2004,07:24,1112.00,1112.25,1112.00,1112.00,8,55,63.00
09/23/2004,07:25,1112.25,1112.25,1112.00,1112.25,119,3,122.00
09/23/2004,07:26,1112.25,1112.25,1112.25,1112.25,18,0,18.00
09/23/2004,07:27,1112.25,1112.25,1112.00,1112.25,97,1,98.00
09/23/2004,07:28,1112.00,1112.25,1112.00,1112.25,3,12,15.00
09/23/2004,07:29,1112.25,1112.25,1112.25,1112.25,64,0,64.00
09/23/2004,07:30,1112.25,1112.25,1112.00,1112.00,61,5,66.00
09/23/2004,07:31,1112.00,1112.25,1111.50,1112.25,121,393,514.00
09/23/2004,07:32,1112.25,1112.25,1112.00,1112.25,31,272,303.00
09/23/2004,07:33,1112.25,1112.50,1112.00,1112.00,138,170,308.00
09/23/2004,07:34,1112.00,1112.25,1112.00,1112.00,26,189,215.00
09/23/2004,07:35,1112.00,1112.00,1112.00,1112.00,0,184,184.00
09/23/2004,07:36,1112.00,1112.00,1112.00,1112.00,0,167,167.00
09/23/2004,07:37,1112.00,1112.25,1112.00,1112.25,187,158,345.00
09/23/2004,07:38,1112.50,1112.50,1112.25,1112.25,2,62,64.00
09/23/2004,07:39,1112.00,1112.00,1112.00,1112.00,0,5,5.00
09/23/2004,07:40,1112.25,1112.25,1112.00,1112.25,2,17,19.00
09/23/2004,07:41,1112.00,1112.25,1112.00,1112.00,1,178,179.00
09/23/2004,07:42,1112.00,1112.00,1112.00,1112.00,0,153,153.00
09/23/2004,07:43,1112.00,1112.00,1112.00,1112.00,0,149,149.00
09/23/2004,07:44,1112.00,1112.00,1112.00,1112.00,0,213,213.00
09/23/2004,07:45,1112.00,1112.00,1112.00,1112.00,0,4,4.00
09/23/2004,07:46,1112.00,1112.00,1112.00,1112.00,0,4,4.00
09/23/2004,07:47,1112.25,1112.50,1112.25,1112.50,161,0,161.00
09/23/2004,07:48,1112.50,1112.50,1112.50,1112.50,123,0,123.00
09/23/2004,07:49,1112.50,1112.50,1112.50,1112.50,6,0,6.00
09/23/2004,07:50,1112.50,1112.50,1112.25,1112.25,146,88,234.00
09/23/2004,07:51,1112.50,1112.50,1112.50,1112.50,80,0,80.00
09/23/2004,07:52,1112.50,1112.50,1112.50,1112.50,3,0,3.00
09/23/2004,07:53,1112.50,1112.50,1112.50,1112.50,219,0,219.00
09/23/2004,07:54,1112.50,1112.50,1112.50,1112.50,36,0,36.00
09/23/2004,07:55,1112.75,1112.75,1112.50,1112.50,10,11,21.00
09/23/2004,07:56,1112.50,1112.75,1112.50,1112.75,11,3,14.00
09/23/2004,07:57,1112.75,1112.75,1112.75,1112.75,3,0,3.00
09/23/2004,07:58,1112.50,1112.75,1112.50,1112.50,1,18,19.00
09/23/2004,07:59,1112.50,1112.50,1112.00,1112.25,137,236,373.00
09/23/2004,08:00,1112.25,1112.50,1112.25,1112.50,153,1,154.00
09/23/2004,08:01,1112.50,1112.75,1112.50,1112.50,25,8,33.00
09/23/2004,08:02,1112.50,1112.50,1112.50,1112.50,0,11,11.00
09/23/2004,08:03,1112.75,1112.75,1112.75,1112.75,4,0,4.00
09/23/2004,08:04,1112.75,1112.75,1112.50,1112.50,10,19,29.00
09/23/2004,08:05,1112.75,1112.75,1112.75,1112.75,61,0,61.00
09/23/2004,08:06,1112.75,1112.75,1112.75,1112.75,13,0,13.00
09/23/2004,08:07,1112.75,1112.75,1112.75,1112.75,3,0,3.00
09/23/2004,08:08,1112.75,1112.75,1112.50,1112.50,33,10,43.00
09/23/2004,08:09,1112.50,1112.75,1112.50,1112.75,5,107,112.00
09/23/2004,08:10,1112.50,1112.75,1112.50,1112.50,1,2,3.00
09/23/2004,08:11,1112.50,1112.50,1112.50,1112.50,0,13,13.00
09/23/2004,08:12,1112.50,1112.50,1112.50,1112.50,0,5,5.00
09/23/2004,08:13,1112.50,1112.50,1112.25,1112.50,44,56,100.00
09/23/2004,08:14,1112.50,1112.75,1112.50,1112.75,91,0,91.00
09/23/2004,08:15,1112.75,1113.25,1112.75,1113.25,897,1,898.00
09/23/2004,08:16,1113.25,1113.75,1113.25,1113.50,708,160,868.00
09/23/2004,08:17,1113.50,1113.50,1113.25,1113.50,10,1,11.00
09/23/2004,08:18,1113.25,1113.50,1113.25,1113.50,27,2,29.00
09/23/2004,08:19,1113.50,1113.50,1113.25,1113.50,27,6,33.00
09/23/2004,08:20,1113.50,1113.50,1113.25,1113.50,9,20,29.00
09/23/2004,08:21,1113.50,1113.50,1113.25,1113.50,40,31,71.00
09/23/2004,08:22,1113.50,1113.50,1113.25,1113.50,102,102,204.00
09/23/2004,08:23,1113.50,1113.75,1113.25,1113.25,436,221,657.00
09/23/2004,08:24,1113.25,1113.50,1113.25,1113.50,241,8,249.00
09/23/2004,08:25,1113.75,1113.75,1113.25,1113.50,93,120,213.00
09/23/2004,08:26,1113.50,1113.75,1113.50,1113.75,20,3,23.00
09/23/2004,08:27,1113.50,1113.75,1113.50,1113.75,1,51,52.00
09/23/2004,08:28,1113.50,1113.75,1113.25,1113.50,70,256,326.00
09/23/2004,08:29,1113.50,1113.50,1113.00,1113.25,241,270,511.00
09/23/2004,08:30,1113.00,1113.75,1113.00,1113.50,1518,161,1679.00
09/23/2004,08:31,1113.50,1114.00,1113.25,1114.00,3139,1780,4919.00
09/23/2004,08:32,1114.00,1114.25,1113.75,1113.75,1715,1285,3000.00
09/23/2004,08:33,1114.00,1114.50,1113.75,1114.25,3112,1918,5030.00
09/23/2004,08:34,1114.50,1114.50,1113.25,1113.25,385,3783,4168.00
09/23/2004,08:35,1113.25,1113.50,1112.50,1113.00,1446,2849,4295.00
09/23/2004,08:36,1113.00,1113.50,1112.75,1113.25,3493,1959,5452.00
09/23/2004,08:37,1113.25,1113.50,1113.00,1113.00,471,2738,3209.00
09/23/2004,08:38,1113.00,1113.00,1112.00,1112.50,1253,3302,4555.00
09/23/2004,08:39,1112.50,1112.75,1112.25,1112.50,829,1193,2022.00
09/23/2004,08:40,1112.50,1113.00,1112.50,1113.00,1318,141,1459.00
09/23/2004,08:41,1113.00,1113.50,1112.75,1113.25,1522,521,2043.00
09/23/2004,08:42,1113.00,1113.25,1113.00,1113.25,437,1876,2313.00
09/23/2004,08:43,1113.25,1113.50,1113.00,1113.25,1468,478,1946.00
09/23/2004,08:44,1113.00,1113.50,1113.00,1113.25,369,568,937.00
09/23/2004,08:45,1113.25,1113.50,1113.00,1113.00,425,455,880.00
09/23/2004,08:46,1113.25,1113.25,1112.25,1112.50,722,2406,3128.00
09/23/2004,08:47,1112.25,1112.50,1111.75,1111.75,79,3305,3384.00
09/23/2004,08:48,1112.00,1112.00,1111.25,1111.25,1501,2932,4433.00
09/23/2004,08:49,1111.50,1111.75,1111.25,1111.50,1374,1797,3171.00
09/23/2004,08:50,1111.50,1111.50,1111.25,1111.50,945,722,1667.00
09/23/2004,08:51,1111.50,1111.50,1111.00,1111.00,849,774,1623.00
09/23/2004,08:52,1111.00,1111.25,1111.00,1111.25,119,686,805.00
09/23/2004,08:53,1111.25,1111.25,1110.75,1111.00,438,1329,1767.00
09/23/2004,08:54,1111.00,1111.25,1110.75,1110.75,186,829,1015.00
09/23/2004,08:55,1110.75,1111.25,1110.50,1111.25,3651,1665,5316.00
09/23/2004,08:56,1111.25,1111.25,1110.75,1111.00,930,1150,2080.00
09/23/2004,08:57,1111.00,1111.50,1110.75,1111.00,1221,1797,3018.00
09/23/2004,08:58,1110.75,1111.00,1110.50,1111.00,975,907,1882.00
09/23/2004,08:59,1111.00,1111.00,1110.75,1111.00,462,104,566.00
09/23/2004,09:00,1111.00,1111.00,1110.75,1110.75,595,141,736.00
09/23/2004,09:01,1110.75,1111.00,1109.50,1110.00,1528,5112,6640.00
09/23/2004,09:02,1110.00,1111.25,1110.00,1111.25,3582,1479,5061.00
09/23/2004,09:03,1111.25,1111.50,1110.75,1111.00,1990,1334,3324.00
09/23/2004,09:04,1111.00,1111.25,1110.75,1111.00,1237,432,1669.00
09/23/2004,09:05,1111.25,1111.25,1110.25,1110.50,411,1557,1968.00
09/23/2004,09:06,1110.75,1111.00,1110.50,1111.00,599,263,862.00
09/23/2004,09:07,1111.00,1111.00,1110.50,1110.75,448,546,994.00
09/23/2004,09:08,1110.75,1111.50,1110.75,1111.00,2503,631,3134.00
09/23/2004,09:09,1111.25,1111.25,1110.25,1110.75,391,2002,2393.00
09/23/2004,09:10,1110.50,1111.00,1110.50,1110.75,591,245,836.00
09/23/2004,09:11,1110.75,1111.00,1109.50,1109.75,1280,4880,6160.00
09/23/2004,09:12,1110.00,1110.75,1109.75,1110.75,2468,1110,3578.00
09/23/2004,09:13,1110.50,1110.75,1110.25,1110.75,996,1043,2039.00
09/23/2004,09:14,1110.75,1111.50,1110.75,1111.00,2790,984,3774.00
09/23/2004,09:15,1111.00,1111.50,1110.75,1111.50,1527,1424,2951.00
09/23/2004,09:16,1111.50,1112.50,1111.25,1112.25,7000,2251,9251.00
09/23/2004,09:17,1112.00,1112.50,1111.75,1112.50,3461,3281,6742.00
09/23/2004,09:18,1112.25,1113.00,1112.25,1112.50,2802,1295,4097.00
09/23/2004,09:19,1112.50,1112.75,1112.25,1112.50,2865,1764,4629.00
09/23/2004,09:20,1112.50,1113.50,1112.50,1113.50,4982,1029,6011.00
09/23/2004,09:21,1113.50,1113.75,1113.00,1113.00,1459,1008,2467.00
09/23/2004,09:22,1113.25,1113.25,1112.50,1112.75,249,2257,2506.00
09/23/2004,09:23,1112.75,1112.75,1112.25,1112.50,210,942,1152.00
09/23/2004,09:24,1112.25,1112.50,1112.25,1112.50,365,125,490.00
09/23/2004,09:25,1112.25,1112.50,1111.75,1112.00,1939,2781,4720.00
09/23/2004,09:26,1112.25,1113.00,1112.00,1112.75,2145,2076,4221.00
09/23/2004,09:27,1112.75,1113.25,1112.50,1113.00,2786,980,3766.00
09/23/2004,09:28,1113.00,1113.25,1112.75,1113.00,792,1517,2309.00
09/23/2004,09:29,1112.75,1113.00,1112.75,1112.75,126,197,323.00
09/23/2004,09:30,1112.75,1113.25,1112.50,1112.75,3617,1723,5340.00
09/23/2004,09:31,1112.75,1112.75,1112.00,1112.00,679,2413,3092.00
09/23/2004,09:32,1112.00,1112.50,1112.00,1112.50,389,616,1005.00
09/23/2004,09:33,1112.25,1112.75,1112.25,1112.50,809,841,1650.00
09/23/2004,09:34,1112.75,1113.00,1112.25,1112.25,526,851,1377.00
09/23/2004,09:35,1112.50,1112.75,1112.00,1112.50,281,1455,1736.00
09/23/2004,09:36,1112.50,1112.75,1112.25,1112.25,273,317,590.00
09/23/2004,09:37,1112.50,1112.50,1111.75,1111.75,123,1083,1206.00
09/23/2004,09:38,1112.00,1112.00,1111.25,1111.75,561,1689,2250.00
09/23/2004,09:39,1111.75,1112.00,1111.50,1111.75,318,513,831.00
09/23/2004,09:40,1111.75,1112.00,1111.25,1111.50,68,1380,1448.00
09/23/2004,09:41,1111.50,1112.00,1111.25,1112.00,1062,788,1850.00
09/23/2004,09:42,1111.75,1112.00,1111.50,1111.75,850,963,1813.00
09/23/2004,09:43,1112.00,1112.50,1111.75,1111.75,1259,1218,2477.00
09/23/2004,09:44,1111.75,1111.75,1111.00,1111.25,243,4129,4372.00
09/23/2004,09:45,1111.25,1111.25,1110.00,1110.25,1436,4765,6201.00
09/23/2004,09:46,1110.25,1110.25,1109.25,1109.75,3263,3221,6484.00
09/23/2004,09:47,1109.75,1110.50,1109.50,1109.75,1734,1807,3541.00
09/23/2004,09:48,1109.75,1110.50,1109.75,1109.75,1624,905,2529.00
09/23/2004,09:49,1110.00,1110.00,1109.75,1109.75,128,319,447.00
09/23/2004,09:50,1109.75,1110.50,1109.75,1110.25,463,254,717.00
09/23/2004,09:51,1110.25,1112.00,1110.25,1111.75,4703,295,4998.00
09/23/2004,09:52,1111.75,1112.25,1111.50,1111.75,1325,914,2239.00
09/23/2004,09:53,1111.75,1112.00,1111.50,1111.50,521,772,1293.00
09/23/2004,09:54,1111.50,1111.75,1111.50,1111.50,16,558,574.00
09/23/2004,09:55,1111.75,1112.25,1111.50,1112.00,1250,566,1816.00
09/23/2004,09:56,1112.00,1112.25,1111.50,1111.50,28,697,725.00
09/23/2004,09:57,1111.50,1113.00,1111.50,1112.75,4176,613,4789.00
09/23/2004,09:58,1112.75,1113.25,1112.50,1112.75,3544,689,4233.00
09/23/2004,09:59,1112.75,1112.75,1112.50,1112.75,28,370,398.00
09/23/2004,10:00,1112.75,1113.25,1112.50,1113.00,1616,461,2077.00
09/23/2004,10:01,1113.00,1113.25,1112.75,1113.00,782,519,1301.00
09/23/2004,10:02,1113.00,1113.00,1112.75,1112.75,144,460,604.00
09/23/2004,10:03,1112.75,1113.00,1112.50,1112.50,64,1020,1084.00
09/23/2004,10:04,1112.50,1112.50,1112.00,1112.25,191,667,858.00
09/23/2004,10:05,1112.25,1112.75,1112.25,1112.50,867,952,1819.00
09/23/2004,10:06,1112.50,1112.75,1112.25,1112.25,518,559,1077.00
09/23/2004,10:07,1112.25,1112.25,1111.50,1111.75,120,1634,1754.00
09/23/2004,10:08,1111.50,1112.00,1111.50,1111.75,638,209,847.00
09/23/2004,10:09,1112.00,1112.25,1111.75,1111.75,387,306,693.00
09/23/2004,10:10,1111.75,1112.00,1111.75,1111.75,29,645,674.00
09/23/2004,10:11,1111.75,1112.25,1111.25,1112.25,1110,581,1691.00
09/23/2004,10:12,1112.00,1112.25,1112.00,1112.00,393,185,578.00
09/23/2004,10:13,1112.00,1112.25,1112.00,1112.25,94,385,479.00
09/23/2004,10:14,1112.00,1112.25,1112.00,1112.25,499,431,930.00
09/23/2004,10:15,1112.25,1112.50,1112.00,1112.00,37,94,131.00
09/23/2004,10:16,1112.00,1112.50,1112.00,1112.00,242,573,815.00
09/23/2004,10:17,1112.00,1112.25,1112.00,1112.25,257,216,473.00
09/23/2004,10:18,1112.25,1112.50,1112.00,1112.25,32,305,337.00
09/23/2004,10:19,1112.25,1112.25,1112.00,1112.00,26,7,33.00
09/23/2004,10:20,1112.00,1112.25,1111.75,1111.75,34,503,537.00
09/23/2004,10:21,1112.00,1112.25,1111.75,1112.25,948,3,951.00
09/23/2004,10:22,1112.25,1112.50,1112.25,1112.25,88,8,96.00
09/23/2004,10:23,1112.25,1112.50,1111.75,1111.75,18,555,573.00
09/23/2004,10:24,1111.75,1112.25,1111.75,1111.75,88,349,437.00
09/23/2004,10:25,1111.75,1112.00,1111.75,1111.75,5,186,191.00
09/23/2004,10:26,1111.75,1112.00,1111.75,1111.75,2,79,81.00
09/23/2004,10:27,1111.75,1112.25,1111.75,1112.00,253,50,303.00
09/23/2004,10:28,1112.00,1112.50,1112.00,1112.00,338,68,406.00
09/23/2004,10:29,1112.25,1112.25,1112.00,1112.25,47,119,166.00
09/23/2004,10:30,1112.00,1112.25,1112.00,1112.00,333,53,386.00
09/23/2004,10:31,1112.25,1112.25,1112.00,1112.25,113,77,190.00
09/23/2004,10:32,1112.25,1112.75,1112.00,1112.50,1505,141,1646.00
09/23/2004,10:33,1112.25,1112.50,1112.25,1112.25,217,25,242.00
09/23/2004,10:34,1112.50,1112.50,1112.25,1112.25,20,93,113.00
09/23/2004,10:35,1112.25,1112.50,1112.00,1112.00,10,344,354.00
09/23/2004,10:36,1112.25,1112.25,1112.00,1112.00,77,74,151.00
09/23/2004,10:37,1112.25,1112.25,1112.00,1112.00,253,425,678.00
09/23/2004,10:38,1112.00,1112.25,1111.75,1112.00,19,270,289.00
09/23/2004,10:39,1111.75,1112.00,1111.75,1112.00,8,238,246.00
09/23/2004,10:40,1112.00,1112.00,1111.50,1111.50,12,373,385.00
09/23/2004,10:41,1111.50,1111.75,1111.50,1111.75,11,20,31.00
09/23/2004,10:42,1111.75,1111.75,1111.50,1111.50,35,471,506.00
09/23/2004,10:43,1111.50,1111.50,1111.50,1111.50,0,411,411.00
09/23/2004,10:44,1111.50,1111.50,1111.00,1111.25,117,859,976.00
09/23/2004,10:45,1111.00,1111.25,1110.75,1110.75,143,672,815.00
09/23/2004,10:46,1110.75,1111.25,1110.75,1111.00,400,382,782.00
09/23/2004,10:47,1111.00,1111.00,1110.25,1110.75,375,947,1322.00
09/23/2004,10:48,1110.50,1110.75,1110.50,1110.75,137,69,206.00
09/23/2004,10:49,1110.75,1111.00,1110.50,1111.00,187,40,227.00
09/23/2004,10:50,1111.00,1111.00,1110.75,1110.75,37,7,44.00
09/23/2004,10:51,1111.00,1112.00,1110.75,1112.00,2063,54,2117.00
09/23/2004,10:52,1112.00,1112.00,1111.75,1112.00,1147,514,1661.00
09/23/2004,10:53,1112.00,1112.00,1111.75,1112.00,589,61,650.00
09/23/2004,10:54,1112.00,1112.25,1111.25,1111.25,294,939,1233.00
09/23/2004,10:55,1111.50,1112.00,1111.25,1111.75,1276,222,1498.00
09/23/2004,10:56,1112.00,1112.25,1111.50,1111.50,437,552,989.00
09/23/2004,10:57,1111.50,1111.50,1111.25,1111.50,17,474,491.00
09/23/2004,10:58,1111.25,1112.00,1111.25,1112.00,344,195,539.00
09/23/2004,10:59,1112.00,1112.00,1111.25,1111.75,94,88,182.00
09/23/2004,11:00,1111.75,1111.75,1110.50,1110.50,101,1844,1945.00
09/23/2004,11:01,1110.75,1111.00,1110.25,1110.75,577,868,1445.00
09/23/2004,11:02,1110.75,1110.75,1110.50,1110.50,19,138,157.00
09/23/2004,11:03,1110.50,1110.75,1110.25,1110.50,133,380,513.00
09/23/2004,11:04,1110.50,1110.75,1110.50,1110.75,37,5,42.00
09/23/2004,11:05,1110.75,1110.75,1110.50,1110.75,50,168,218.00
09/23/2004,11:06,1110.75,1111.00,1110.50,1110.75,369,11,380.00
09/23/2004,11:07,1111.00,1111.00,1110.75,1110.75,722,456,1178.00
09/23/2004,11:08,1110.75,1111.00,1109.75,1110.00,473,2089,2562.00
09/23/2004,11:09,1110.00,1110.50,1110.00,1110.00,1299,422,1721.00
09/23/2004,11:10,1110.25,1111.00,1110.25,1111.00,1561,1387,2948.00
09/23/2004,11:11,1110.75,1111.00,1110.75,1110.75,21,577,598.00
09/23/2004,11:12,1110.75,1111.00,1110.75,1111.00,14,107,121.00
09/23/2004,11:13,1111.00,1111.25,1110.75,1111.00,554,88,642.00
09/23/2004,11:14,1111.25,1111.75,1111.00,1111.50,1060,121,1181.00
09/23/2004,11:15,1111.50,1111.75,1111.50,1111.75,348,94,442.00
09/23/2004,11:16,1111.75,1112.25,1111.75,1112.00,2549,712,3261.00
09/23/2004,11:17,1111.75,1112.00,1111.50,1111.50,8,382,390.00
09/23/2004,11:18,1111.75,1111.75,1111.50,1111.75,334,14,348.00
09/23/2004,11:19,1111.75,1111.75,1111.50,1111.75,78,31,109.00
09/23/2004,11:20,1111.75,1111.75,1111.50,1111.75,111,29,140.00
09/23/2004,11:21,1111.75,1111.75,1111.50,1111.75,19,311,330.00
09/23/2004,11:22,1111.75,1111.75,1111.50,1111.50,7,385,392.00
09/23/2004,11:23,1111.50,1111.50,1111.00,1111.25,91,595,686.00
09/23/2004,11:24,1111.25,1111.50,1111.00,1111.50,184,57,241.00
09/23/2004,11:25,1111.25,1111.50,1110.75,1110.75,150,1391,1541.00
09/23/2004,11:26,1111.00,1111.00,1110.50,1110.75,297,319,616.00
09/23/2004,11:27,1110.50,1111.00,1110.50,1110.75,406,545,951.00
09/23/2004,11:28,1110.75,1110.75,1110.50,1110.75,249,20,269.00
09/23/2004,11:29,1110.75,1110.75,1110.50,1110.50,44,46,90.00
09/23/2004,11:30,1110.75,1110.75,1110.25,1110.75,675,419,1094.00
09/23/2004,11:31,1110.50,1110.75,1110.25,1110.50,184,594,778.00
09/23/2004,11:32,1110.50,1110.75,1110.25,1110.25,197,301,498.00
09/23/2004,11:33,1110.50,1110.75,1110.25,1110.50,870,174,1044.00
09/23/2004,11:34,1110.75,1110.75,1110.50,1110.75,517,3,520.00
09/23/2004,11:35,1110.75,1110.75,1110.25,1110.50,230,351,581.00
09/23/2004,11:36,1110.75,1110.75,1110.50,1110.50,4,27,31.00
09/23/2004,11:37,1110.50,1110.50,1110.25,1110.50,215,259,474.00
09/23/2004,11:38,1110.50,1110.50,1110.00,1110.25,138,742,880.00
09/23/2004,11:39,1110.25,1110.25,1109.75,1110.25,285,847,1132.00
09/23/2004,11:40,1110.00,1110.50,1110.00,1110.25,661,66,727.00
09/23/2004,11:41,1110.25,1110.75,1110.25,1110.50,535,92,627.00
09/23/2004,11:42,1110.75,1110.75,1110.00,1110.25,324,761,1085.00
09/23/2004,11:43,1110.25,1110.50,1110.00,1110.25,199,389,588.00
09/23/2004,11:44,1110.25,1110.50,1110.25,1110.25,7,353,360.00
09/23/2004,11:45,1110.25,1110.50,1109.75,1110.25,56,1211,1267.00
09/23/2004,11:46,1110.00,1110.25,1110.00,1110.00,72,155,227.00
09/23/2004,11:47,1110.00,1110.25,1109.00,1109.25,478,3316,3794.00
09/23/2004,11:48,1109.25,1109.75,1109.25,1109.25,917,2074,2991.00
09/23/2004,11:49,1109.50,1109.50,1108.75,1108.75,400,1356,1756.00
09/23/2004,11:50,1108.75,1109.25,1108.50,1109.00,1505,3622,5127.00
09/23/2004,11:51,1109.00,1109.25,1108.75,1109.25,652,70,722.00
09/23/2004,11:52,1109.25,1109.25,1108.75,1109.00,913,369,1282.00
09/23/2004,11:53,1109.00,1109.00,1108.00,1108.25,563,2918,3481.00
09/23/2004,11:54,1108.25,1108.50,1108.00,1108.50,749,1566,2315.00
09/23/2004,11:55,1108.50,1108.50,1108.25,1108.50,131,19,150.00
09/23/2004,11:56,1108.25,1108.50,1108.25,1108.25,496,180,676.00
09/23/2004,11:57,1108.50,1108.50,1108.00,1108.50,843,1749,2592.00
09/23/2004,11:58,1108.50,1108.50,1108.25,1108.50,69,48,117.00
09/23/2004,11:59,1108.25,1108.50,1108.25,1108.25,253,74,327.00
09/23/2004,12:00,1108.50,1108.75,1108.25,1108.75,850,22,872.00
09/23/2004,12:01,1108.75,1108.75,1108.25,1108.50,876,414,1290.00
09/23/2004,12:02,1108.25,1109.00,1108.25,1108.75,540,171,711.00
09/23/2004,12:03,1108.75,1109.00,1108.75,1109.00,300,90,390.00
09/23/2004,12:04,1109.00,1109.00,1108.50,1108.50,26,689,715.00
09/23/2004,12:05,1108.75,1108.75,1108.25,1108.25,397,346,743.00
09/23/2004,12:06,1108.50,1109.00,1108.25,1109.00,779,166,945.00
09/23/2004,12:07,1109.00,1109.25,1108.75,1109.25,548,241,789.00
09/23/2004,12:08,1109.00,1109.25,1109.00,1109.00,37,51,88.00
09/23/2004,12:09,1109.25,1109.25,1108.75,1109.00,402,268,670.00
09/23/2004,12:10,1109.00,1109.25,1108.75,1109.25,266,546,812.00
09/23/2004,12:11,1109.25,1109.50,1109.00,1109.50,1736,234,1970.00
09/23/2004,12:12,1109.50,1109.50,1108.75,1109.00,307,707,1014.00
09/23/2004,12:13,1109.00,1109.25,1108.75,1108.75,9,422,431.00
09/23/2004,12:14,1108.75,1109.25,1108.75,1109.00,130,146,276.00
09/23/2004,12:15,1109.00,1109.50,1108.75,1109.25,450,25,475.00
09/23/2004,12:16,1109.50,1109.50,1109.00,1109.00,22,306,328.00
09/23/2004,12:17,1109.25,1109.25,1109.00,1109.00,45,11,56.00
09/23/2004,12:18,1109.25,1109.75,1109.25,1109.75,687,21,708.00
09/23/2004,12:19,1109.75,1110.25,1109.75,1110.00,1373,336,1709.00
09/23/2004,12:20,1110.00,1110.25,1109.75,1110.00,78,199,277.00
09/23/2004,12:21,1109.75,1110.00,1109.50,1109.75,92,293,385.00
09/23/2004,12:22,1110.00,1110.00,1109.75,1110.00,38,62,100.00
09/23/2004,12:23,1109.75,1110.00,1109.75,1109.75,58,91,149.00
09/23/2004,12:24,1109.75,1110.00,1109.75,1110.00,89,97,186.00
09/23/2004,12:25,1110.00,1110.00,1109.75,1110.00,174,77,251.00
09/23/2004,12:26,1110.00,1110.00,1109.75,1110.00,201,280,481.00
09/23/2004,12:27,1110.00,1110.25,1109.75,1110.00,118,397,515.00
09/23/2004,12:28,1110.00,1110.00,1109.75,1110.00,454,120,574.00
09/23/2004,12:29,1109.75,1110.00,1109.75,1110.00,6,238,244.00
09/23/2004,12:30,1109.75,1110.00,1109.75,1109.75,5,19,24.00
09/23/2004,12:31,1109.75,1109.75,1109.50,1109.50,6,167,173.00
09/23/2004,12:32,1109.75,1109.75,1109.25,1109.50,39,403,442.00
09/23/2004,12:33,1109.25,1109.75,1109.25,1109.50,342,236,578.00
09/23/2004,12:34,1109.50,1110.00,1109.50,1109.75,386,275,661.00
09/23/2004,12:35,1109.75,1109.75,1109.50,1109.50,246,4,250.00
09/23/2004,12:36,1109.50,1109.75,1109.50,1109.75,26,51,77.00
09/23/2004,12:37,1109.50,1109.75,1109.50,1109.75,14,8,22.00
09/23/2004,12:38,1109.75,1109.75,1109.50,1109.50,8,157,165.00
09/23/2004,12:39,1109.50,1109.50,1109.25,1109.25,2,216,218.00
09/23/2004,12:40,1109.25,1109.50,1109.25,1109.25,1,21,22.00
09/23/2004,12:41,1109.25,1109.50,1109.00,1109.50,147,473,620.00
09/23/2004,12:42,1109.25,1109.50,1109.00,1109.25,209,339,548.00
09/23/2004,12:43,1109.25,1109.50,1109.25,1109.50,54,66,120.00
09/23/2004,12:44,1109.50,1110.00,1109.25,1110.00,1685,57,1742.00
09/23/2004,12:45,1110.00,1110.25,1109.75,1110.00,1108,233,1341.00
09/23/2004,12:46,1110.00,1110.00,1109.75,1110.00,296,130,426.00
09/23/2004,12:47,1110.00,1110.00,1109.75,1109.75,130,137,267.00
09/23/2004,12:48,1109.75,1110.00,1109.75,1110.00,1799,25,1824.00
09/23/2004,12:49,1110.00,1110.25,1109.75,1110.25,1748,119,1867.00
09/23/2004,12:50,1110.25,1110.25,1110.00,1110.25,401,104,505.00
09/23/2004,12:51,1110.25,1110.25,1109.75,1110.25,752,548,1300.00
09/23/2004,12:52,1110.00,1110.25,1109.75,1110.00,39,664,703.00
09/23/2004,12:53,1109.75,1110.00,1109.75,1110.00,134,130,264.00
09/23/2004,12:54,1109.75,1110.00,1109.50,1109.50,131,972,1103.00
09/23/2004,12:55,1109.50,1109.75,1109.50,1109.50,410,193,603.00
09/23/2004,12:56,1109.75,1109.75,1109.00,1109.00,4,1044,1048.00
09/23/2004,12:57,1109.00,1109.50,1109.00,1109.25,107,394,501.00
09/23/2004,12:58,1109.25,1109.75,1109.25,1109.50,482,47,529.00
09/23/2004,12:59,1109.50,1109.50,1108.50,1109.00,355,2415,2770.00
09/23/2004,13:00,1109.00,1109.50,1108.75,1109.50,762,727,1489.00
09/23/2004,13:01,1109.50,1110.00,1109.25,1109.75,655,283,938.00
09/23/2004,13:02,1109.50,1110.00,1109.00,1109.25,877,1143,2020.00
09/23/2004,13:03,1109.50,1109.75,1109.25,1109.50,459,10,469.00
09/23/2004,13:04,1109.75,1109.75,1109.50,1109.50,65,478,543.00
09/23/2004,13:05,1109.50,1110.75,1109.50,1110.50,2714,211,2925.00
09/23/2004,13:06,1110.75,1110.75,1110.25,1110.50,1017,465,1482.00
09/23/2004,13:07,1110.75,1110.75,1110.00,1110.25,114,568,682.00
09/23/2004,13:08,1110.25,1111.00,1110.00,1110.75,2286,267,2553.00
09/23/2004,13:09,1111.00,1111.75,1110.50,1111.50,3822,1303,5125.00
09/23/2004,13:10,1111.50,1111.75,1111.25,1111.50,1021,463,1484.00
09/23/2004,13:11,1111.25,1111.75,1111.25,1111.50,1548,1366,2914.00
09/23/2004,13:12,1111.25,1111.75,1111.25,1111.75,904,836,1740.00
09/23/2004,13:13,1111.75,1112.25,1111.25,1112.00,2637,659,3296.00
09/23/2004,13:14,1112.25,1112.75,1112.00,1112.50,2780,1339,4119.00
09/23/2004,13:15,1112.50,1112.50,1112.00,1112.25,400,1651,2051.00
09/23/2004,13:16,1112.50,1112.50,1112.00,1112.00,173,936,1109.00
09/23/2004,13:17,1112.00,1112.25,1111.50,1111.75,607,1298,1905.00
09/23/2004,13:18,1111.75,1112.00,1111.50,1111.50,392,523,915.00
09/23/2004,13:19,1111.50,1111.50,1111.00,1111.25,335,1833,2168.00
09/23/2004,13:20,1111.25,1111.75,1111.25,1111.75,712,275,987.00
09/23/2004,13:21,1111.50,1111.50,1111.00,1111.50,305,506,811.00
09/23/2004,13:22,1111.50,1111.75,1111.25,1111.25,435,218,653.00
09/23/2004,13:23,1111.25,1111.50,1111.25,1111.25,228,130,358.00
09/23/2004,13:24,1111.25,1111.50,1111.25,1111.50,353,321,674.00
09/23/2004,13:25,1111.50,1111.75,1111.00,1111.50,755,442,1197.00
09/23/2004,13:26,1111.50,1111.75,1111.25,1111.50,398,178,576.00
09/23/2004,13:27,1111.50,1112.00,1111.50,1111.75,446,371,817.00
09/23/2004,13:28,1111.75,1111.75,1111.00,1111.50,378,526,904.00
09/23/2004,13:29,1111.25,1111.75,1111.25,1111.75,776,38,814.00
09/23/2004,13:30,1111.75,1112.25,1111.50,1112.00,1033,277,1310.00
09/23/2004,13:31,1112.00,1112.25,1111.75,1112.25,606,32,638.00
09/23/2004,13:32,1112.00,1112.75,1112.00,1112.75,2330,678,3008.00
09/23/2004,13:33,1112.75,1113.00,1112.25,1112.50,812,1503,2315.00
09/23/2004,13:34,1112.75,1113.00,1112.25,1112.50,911,640,1551.00
09/23/2004,13:35,1112.25,1112.75,1112.25,1112.50,709,854,1563.00
09/23/2004,13:36,1112.25,1112.75,1112.25,1112.25,551,315,866.00
09/23/2004,13:37,1112.50,1112.50,1112.00,1112.00,149,1003,1152.00
09/23/2004,13:38,1112.00,1112.25,1111.75,1112.00,150,648,798.00
09/23/2004,13:39,1112.00,1112.50,1111.75,1112.25,638,505,1143.00
09/23/2004,13:40,1112.00,1112.25,1111.75,1111.75,159,262,421.00
09/23/2004,13:41,1111.75,1112.25,1111.75,1112.25,825,494,1319.00
09/23/2004,13:42,1112.00,1112.25,1111.50,1111.50,24,351,375.00
09/23/2004,13:43,1111.75,1111.75,1111.25,1111.50,336,753,1089.00
09/23/2004,13:44,1111.50,1111.75,1111.25,1111.75,161,82,243.00
09/23/2004,13:45,1111.75,1112.00,1111.75,1112.00,236,410,646.00
09/23/2004,13:46,1112.00,1112.25,1111.50,1112.00,550,791,1341.00
09/23/2004,13:47,1111.75,1112.00,1110.75,1111.00,708,2143,2851.00
09/23/2004,13:48,1111.25,1111.25,1110.75,1111.00,389,869,1258.00
09/23/2004,13:49,1111.25,1111.25,1110.50,1110.50,53,1144,1197.00
09/23/2004,13:50,1110.50,1111.00,1110.50,1110.50,394,435,829.00
09/23/2004,13:51,1110.50,1110.75,1110.50,1110.75,575,1060,1635.00
09/23/2004,13:52,1110.75,1111.00,1110.50,1110.75,304,601,905.00
09/23/2004,13:53,1110.50,1111.25,1110.50,1110.75,832,355,1187.00
09/23/2004,13:54,1110.75,1111.00,1110.50,1111.00,240,13,253.00
09/23/2004,13:55,1111.00,1111.25,1110.75,1111.25,377,31,408.00
09/23/2004,13:56,1111.25,1111.25,1111.00,1111.25,551,43,594.00
09/23/2004,13:57,1111.00,1111.25,1111.00,1111.00,349,28,377.00
09/23/2004,13:58,1111.00,1111.75,1110.75,1111.50,1156,734,1890.00
09/23/2004,13:59,1111.50,1111.50,1111.25,1111.50,173,43,216.00
09/23/2004,14:00,1111.50,1111.50,1111.00,1111.00,258,570,828.00
09/23/2004,14:01,1111.00,1111.25,1110.50,1111.00,537,856,1393.00
09/23/2004,14:02,1111.00,1111.25,1110.75,1111.25,307,179,486.00
09/23/2004,14:03,1111.00,1111.50,1110.75,1110.75,455,942,1397.00
09/23/2004,14:04,1110.75,1111.25,1110.50,1111.25,753,678,1431.00
09/23/2004,14:05,1111.25,1111.25,1111.00,1111.25,143,88,231.00
09/23/2004,14:06,1111.00,1111.75,1111.00,1111.75,831,84,915.00
09/23/2004,14:07,1111.50,1111.75,1111.25,1111.25,149,469,618.00
09/23/2004,14:08,1111.25,1111.50,1111.00,1111.25,17,92,109.00
09/23/2004,14:09,1111.25,1111.25,1110.75,1110.75,19,370,389.00
09/23/2004,14:10,1111.00,1111.25,1110.75,1110.75,281,264,545.00
09/23/2004,14:11,1110.75,1110.75,1110.25,1110.75,821,884,1705.00
09/23/2004,14:12,1110.75,1111.00,1110.50,1110.75,164,9,173.00
09/23/2004,14:13,1110.75,1110.75,1110.50,1110.75,16,236,252.00
09/23/2004,14:14,1110.75,1110.75,1110.50,1110.75,266,20,286.00
09/23/2004,14:15,1110.75,1111.00,1110.75,1110.75,94,26,120.00
09/23/2004,14:16,1111.00,1111.00,1110.75,1110.75,170,264,434.00
09/23/2004,14:17,1111.00,1111.75,1110.75,1111.75,1507,276,1783.00
09/23/2004,14:18,1111.75,1112.25,1111.50,1111.50,1871,1206,3077.00
09/23/2004,14:19,1111.75,1111.75,1111.25,1111.25,34,368,402.00
09/23/2004,14:20,1111.25,1111.75,1111.25,1111.50,634,41,675.00
09/23/2004,14:21,1111.50,1111.75,1111.50,1111.75,26,9,35.00
09/23/2004,14:22,1111.50,1111.75,1111.25,1111.25,42,519,561.00
09/23/2004,14:23,1111.50,1111.50,1111.25,1111.25,32,92,124.00
09/23/2004,14:24,1111.25,1111.50,1110.75,1111.50,466,1461,1927.00
09/23/2004,14:25,1111.75,1111.75,1111.25,1111.50,92,595,687.00
09/23/2004,14:26,1111.50,1112.00,1111.25,1111.75,1028,934,1962.00
09/23/2004,14:27,1111.50,1112.00,1111.50,1112.00,273,10,283.00
09/23/2004,14:28,1111.75,1112.25,1111.75,1112.25,1061,566,1627.00
09/23/2004,14:29,1112.25,1112.50,1111.75,1112.25,1210,389,1599.00
09/23/2004,14:30,1112.25,1112.25,1111.50,1111.75,225,615,840.00
09/23/2004,14:31,1111.75,1112.00,1111.25,1111.50,827,1147,1974.00
09/23/2004,14:32,1111.50,1111.50,1111.25,1111.50,1015,3,1018.00
09/23/2004,14:33,1111.50,1111.75,1111.50,1111.50,56,354,410.00
09/23/2004,14:34,1111.50,1112.00,1111.50,1111.75,247,182,429.00
09/23/2004,14:35,1111.75,1112.00,1111.75,1112.00,176,16,192.00
09/23/2004,14:36,1111.75,1111.75,1111.25,1111.25,69,381,450.00
09/23/2004,14:37,1111.50,1111.50,1110.50,1110.75,1202,2983,4185.00
09/23/2004,14:38,1111.00,1111.00,1110.75,1111.00,451,1490,1941.00
09/23/2004,14:39,1111.00,1111.50,1110.75,1111.50,2624,697,3321.00
09/23/2004,14:40,1111.25,1111.50,1111.00,1111.00,670,325,995.00
09/23/2004,14:41,1111.00,1111.25,1111.00,1111.25,369,66,435.00
09/23/2004,14:42,1111.00,1111.25,1111.00,1111.00,50,338,388.00
09/23/2004,14:43,1111.00,1111.25,1111.00,1111.00,7,198,205.00
09/23/2004,14:44,1111.00,1111.25,1109.50,1109.50,1277,4855,6132.00
09/23/2004,14:45,1109.75,1110.00,1109.25,1109.25,782,1251,2033.00
09/23/2004,14:46,1109.25,1109.75,1109.25,1109.75,729,239,968.00
09/23/2004,14:47,1109.50,1110.00,1109.25,1109.75,543,845,1388.00
09/23/2004,14:48,1109.75,1109.75,1109.25,1109.75,322,434,756.00
09/23/2004,14:49,1109.50,1110.00,1109.50,1109.75,460,352,812.00
09/23/2004,14:50,1109.75,1110.00,1109.50,1109.75,505,102,607.00
09/23/2004,14:51,1109.75,1110.25,1109.50,1109.75,536,999,1535.00
09/23/2004,14:52,1109.75,1110.00,1109.50,1109.50,113,719,832.00
09/23/2004,14:53,1109.50,1109.75,1109.00,1109.00,418,2230,2648.00
09/23/2004,14:54,1109.00,1109.50,1109.00,1109.50,246,842,1088.00
09/23/2004,14:55,1109.25,1109.50,1108.75,1108.75,1028,1884,2912.00
09/23/2004,14:56,1108.75,1109.25,1108.75,1109.00,645,2027,2672.00
09/23/2004,14:57,1109.00,1109.50,1108.75,1109.25,939,597,1536.00
09/23/2004,14:58,1109.25,1109.75,1109.00,1109.25,1025,962,1987.00
09/23/2004,14:59,1109.25,1109.25,1109.00,1109.25,1407,164,1571.00
09/23/2004,15:00,1109.25,1109.50,1108.50,1109.00,2178,3284,5462.00
09/23/2004,15:01,1108.75,1109.00,1108.50,1108.50,904,3660,4564.00
09/23/2004,15:02,1108.50,1108.75,1108.25,1108.50,942,1408,2350.00
09/23/2004,15:03,1108.25,1108.75,1108.25,1108.25,910,619,1529.00
09/23/2004,15:04,1108.25,1108.50,1108.25,1108.50,982,40,1022.00
09/23/2004,15:05,1108.50,1108.50,1108.00,1108.25,686,1020,1706.00
09/23/2004,15:06,1108.25,1108.25,1107.75,1107.75,840,1203,2043.00
09/23/2004,15:07,1107.75,1108.25,1107.25,1107.50,623,2472,3095.00
09/23/2004,15:08,1107.25,1107.75,1107.25,1107.50,1097,798,1895.00
09/23/2004,15:09,1107.50,1108.25,1107.50,1108.25,1370,85,1455.00
09/23/2004,15:10,1108.25,1108.25,1108.00,1108.00,613,108,721.00
09/23/2004,15:11,1108.25,1108.50,1107.75,1108.00,1742,1074,2816.00
09/23/2004,15:12,1108.00,1108.00,1107.50,1107.75,367,1033,1400.00
09/23/2004,15:13,1107.75,1108.00,1107.25,1107.25,193,1305,1498.00
09/23/2004,15:14,1107.50,1107.50,1107.00,1107.00,245,2437,2682.00
09/23/2004,15:15,1107.00,1107.50,1107.00,1107.25,3586,1441,5027.00
09/23/2004,15:16,1107.25,1107.25,1107.00,1107.25,9,30,39.00
09/23/2004,15:31,1107.25,1107.50,1107.00,1107.50,81,93,174.00
09/23/2004,15:32,1107.25,1107.50,1107.00,1107.25,105,609,714.00
09/23/2004,15:33,1107.00,1107.75,1107.00,1107.50,149,80,229.00
09/23/2004,15:34,1107.50,1107.50,1107.50,1107.50,0,2,2.00
09/23/2004,15:35,1107.50,1107.75,1107.50,1107.75,12,3,15.00
09/23/2004,15:36,1107.75,1107.75,1107.75,1107.75,66,0,66.00
09/23/2004,15:37,1107.75,1108.00,1107.75,1107.75,173,8,181.00
09/23/2004,15:38,1107.50,1107.50,1107.50,1107.50,0,77,77.00
09/23/2004,15:39,1107.75,1107.75,1107.50,1107.75,51,5,56.00
09/23/2004,15:40,1107.75,1107.75,1107.75,1107.75,54,0,54.00
09/23/2004,15:41,1107.75,1108.00,1107.75,1107.75,26,16,42.00
09/23/2004,15:42,1107.75,1107.75,1107.75,1107.75,0,4,4.00
09/23/2004,15:43,1107.75,1107.75,1107.75,1107.75,0,8,8.00
09/23/2004,15:44,1107.75,1107.75,1107.75,1107.75,0,42,42.00
09/23/2004,15:45,1107.75,1107.75,1107.50,1107.75,13,64,77.00
09/23/2004,15:46,1107.75,1107.75,1107.75,1107.75,7,0,7.00
09/23/2004,15:47,1107.75,1108.00,1107.75,1107.75,4,6,10.00
09/23/2004,15:48,1108.00,1108.00,1107.75,1107.75,2,2,4.00
09/23/2004,15:49,1108.00,1108.00,1107.75,1107.75,16,5,21.00
09/23/2004,15:50,1107.75,1108.00,1107.75,1107.75,17,184,201.00
09/23/2004,15:51,1107.75,1107.75,1107.75,1107.75,0,2,2.00
09/23/2004,15:52,1107.50,1107.75,1107.50,1107.75,123,94,217.00
09/23/2004,15:53,1107.50,1107.75,1107.50,1107.75,11,9,20.00
09/23/2004,15:54,1107.50,1107.75,1107.50,1107.75,20,2,22.00
09/23/2004,15:55,1107.75,1108.00,1107.75,1108.00,29,0,29.00
09/23/2004,15:56,1108.00,1108.00,1107.75,1107.75,50,4,54.00
09/23/2004,15:58,1108.00,1108.00,1108.00,1108.00,50,0,50.00
09/23/2004,15:59,1108.00,1108.00,1107.75,1108.00,36,20,56.00
09/23/2004,16:00,1108.00,1108.25,1108.00,1108.25,183,0,183.00
09/23/2004,17:01,1107.75,1107.75,1107.75,1107.75,0,10,10.00
09/23/2004,17:02,1108.00,1108.00,1108.00,1108.00,40,0,40.00
09/23/2004,17:03,1108.00,1108.00,1108.00,1108.00,23,0,23.00
09/23/2004,17:04,1108.00,1108.00,1108.00,1108.00,5,0,5.00
09/23/2004,17:05,1108.00,1108.25,1108.00,1108.25,11,0,11.00
09/23/2004,17:07,1108.25,1108.25,1108.25,1108.25,20,0,20.00
09/23/2004,17:08,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,17:09,1108.25,1108.25,1108.25,1108.25,11,0,11.00
09/23/2004,17:10,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2004,17:11,1108.25,1108.25,1108.25,1108.25,4,0,4.00
09/23/2004,17:12,1108.25,1108.25,1108.25,1108.25,5,0,5.00
09/23/2004,17:13,1108.25,1108.25,1108.25,1108.25,9,0,9.00
09/23/2004,17:14,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,17:17,1108.25,1108.25,1108.25,1108.25,20,0,20.00
09/23/2004,17:18,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2004,17:21,1108.25,1108.25,1108.25,1108.25,3,0,3.00
09/23/2004,17:22,1108.25,1108.25,1108.25,1108.25,3,0,3.00
09/23/2004,17:29,1108.00,1108.25,1108.00,1108.25,8,3,11.00
09/23/2004,17:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,17:31,1108.25,1108.25,1108.00,1108.00,5,3,8.00
09/23/2004,17:32,1108.00,1108.25,1108.00,1108.25,2,2,4.00
09/23/2004,17:33,1108.25,1108.25,1108.25,1108.25,3,0,3.00
09/23/2004,17:35,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,17:36,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,17:38,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2004,17:40,1108.25,1108.25,1108.25,1108.25,25,0,25.00
09/23/2004,17:41,1108.25,1108.50,1108.25,1108.50,12,20,32.00
09/23/2004,17:42,1108.50,1108.50,1108.50,1108.50,17,0,17.00
09/23/2004,17:43,1108.25,1108.25,1108.25,1108.25,0,22,22.00
09/23/2004,17:44,1108.25,1108.25,1108.25,1108.25,0,5,5.00
09/23/2004,17:45,1108.25,1108.25,1108.25,1108.25,0,9,9.00
09/23/2004,17:46,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/23/2004,17:47,1108.25,1108.25,1108.25,1108.25,0,3,3.00
09/23/2004,17:51,1108.00,1108.00,1108.00,1108.00,0,21,21.00
09/23/2004,17:52,1108.00,1108.00,1108.00,1108.00,0,10,10.00
09/23/2004,17:53,1107.75,1107.75,1107.75,1107.75,0,2,2.00
09/23/2004,17:54,1108.00,1108.00,1108.00,1108.00,1,0,1.00
09/23/2004,17:58,1108.25,1108.25,1108.00,1108.00,4,30,34.00
09/23/2004,18:00,1108.25,1108.25,1108.25,1108.25,10,0,10.00
09/23/2004,18:01,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2004,18:04,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,18:05,1108.25,1108.25,1108.25,1108.25,4,0,4.00
09/23/2004,18:09,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,18:15,1108.25,1108.25,1108.25,1108.25,4,0,4.00
09/23/2004,18:18,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2004,18:19,1108.25,1108.50,1108.25,1108.50,155,0,155.00
09/23/2004,18:20,1108.50,1108.50,1108.50,1108.50,12,0,12.00
09/23/2004,18:21,1108.50,1108.50,1108.50,1108.50,16,0,16.00
09/23/2004,18:22,1108.50,1108.50,1108.50,1108.50,10,0,10.00
09/23/2004,18:25,1108.50,1108.50,1108.50,1108.50,32,0,32.00
09/23/2004,18:26,1108.25,1108.50,1108.25,1108.50,2,2,4.00
09/23/2004,18:27,1108.50,1108.50,1108.50,1108.50,5,0,5.00
09/23/2004,18:28,1108.75,1108.75,1108.50,1108.50,18,1,19.00
09/23/2004,18:30,1108.50,1108.50,1108.50,1108.50,0,4,4.00
09/23/2004,18:31,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,18:32,1108.50,1108.50,1108.50,1108.50,0,15,15.00
09/23/2004,18:34,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2004,18:35,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,18:38,1108.50,1108.50,1108.50,1108.50,0,4,4.00
09/23/2004,18:39,1108.50,1108.50,1108.50,1108.50,0,15,15.00
09/23/2004,18:40,1108.50,1108.50,1108.25,1108.25,0,7,7.00
09/23/2004,18:43,1108.25,1108.50,1108.25,1108.25,5,2,7.00
09/23/2004,18:47,1108.50,1108.75,1108.50,1108.75,8,0,8.00
09/23/2004,18:48,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,18:49,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,18:51,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2004,18:52,1108.75,1108.75,1108.50,1108.50,1,16,17.00
09/23/2004,18:53,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,18:55,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/23/2004,18:56,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,18:58,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,19:01,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,19:04,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,19:06,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,19:08,1108.50,1108.50,1108.50,1108.50,0,7,7.00
09/23/2004,19:09,1108.50,1108.50,1108.50,1108.50,0,7,7.00
09/23/2004,19:11,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,19:17,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2004,19:20,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2004,19:21,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2004,19:22,1108.50,1108.50,1108.50,1108.50,0,7,7.00
09/23/2004,19:23,1108.50,1108.50,1108.50,1108.50,0,4,4.00
09/23/2004,19:24,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,19:32,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,19:40,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,19:41,1108.50,1108.50,1108.50,1108.50,0,6,6.00
09/23/2004,19:49,1108.50,1108.50,1108.50,1108.50,0,25,25.00
09/23/2004,19:50,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2004,19:52,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,19:55,1108.25,1108.25,1108.25,1108.25,0,47,47.00
09/23/2004,19:59,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/23/2004,20:03,1108.00,1108.00,1108.00,1108.00,0,21,21.00
09/23/2004,20:19,1108.25,1108.25,1108.25,1108.25,5,0,5.00
09/23/2004,20:22,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,20:24,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,20:26,1108.00,1108.00,1108.00,1108.00,0,2,2.00
09/23/2004,20:32,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,20:36,1108.25,1108.25,1108.25,1108.25,12,0,12.00
09/23/2004,20:39,1108.25,1108.50,1108.25,1108.50,21,0,21.00
09/23/2004,20:41,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/23/2004,20:42,1108.25,1108.50,1108.25,1108.50,1,8,9.00
09/23/2004,20:52,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/23/2004,20:57,1108.50,1108.50,1108.50,1108.50,12,0,12.00
09/23/2004,20:58,1108.50,1108.75,1108.50,1108.50,2,1,3.00
09/23/2004,20:59,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/23/2004,21:01,1108.50,1108.50,1108.50,1108.50,0,6,6.00
09/23/2004,21:02,1108.75,1108.75,1108.50,1108.50,100,5,105.00
09/23/2004,21:03,1108.50,1108.50,1108.50,1108.50,0,14,14.00
09/23/2004,21:04,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,21:06,1108.50,1108.50,1108.50,1108.50,0,8,8.00
09/23/2004,21:07,1108.75,1108.75,1108.75,1108.75,42,0,42.00
09/23/2004,21:09,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2004,21:11,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:13,1108.50,1108.75,1108.50,1108.75,38,1,39.00
09/23/2004,21:14,1108.75,1108.75,1108.75,1108.75,40,0,40.00
09/23/2004,21:15,1108.75,1108.75,1108.50,1108.50,1,1,2.00
09/23/2004,21:16,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:17,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/23/2004,21:18,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2004,21:19,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:20,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:21,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2004,21:22,1108.50,1108.50,1108.50,1108.50,0,12,12.00
09/23/2004,21:23,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:24,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,21:25,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/23/2004,21:26,1108.75,1108.75,1108.75,1108.75,2,0,2.00
09/23/2004,21:27,1108.75,1108.75,1108.75,1108.75,4,0,4.00
09/23/2004,21:30,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/23/2004,21:31,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2004,21:32,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,21:34,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/23/2004,21:35,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:40,1108.50,1108.50,1108.50,1108.50,0,4,4.00
09/23/2004,21:42,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,21:43,1108.25,1108.25,1108.25,1108.25,0,5,5.00
09/23/2004,21:44,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/23/2004,21:45,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/23/2004,21:46,1108.50,1108.50,1108.50,1108.50,20,0,20.00
09/23/2004,21:48,1108.50,1108.75,1108.50,1108.75,2,0,2.00
09/23/2004,21:51,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:52,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/23/2004,21:57,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/23/2004,21:58,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/23/2004,21:59,1108.25,1108.50,1108.25,1108.25,1,35,36.00
09/23/2004,22:00,1108.25,1108.25,1108.25,1108.25,0,13,13.00
09/23/2004,22:04,1108.00,1108.00,1108.00,1108.00,0,2,2.00
09/23/2004,22:05,1108.00,1108.00,1108.00,1108.00,0,7,7.00
09/23/2004,22:06,1108.00,1108.00,1107.75,1107.75,0,100,100.00
09/23/2004,22:07,1108.00,1108.00,1108.00,1108.00,1,0,1.00
09/23/2004,22:11,1108.00,1108.00,1108.00,1108.00,5,0,5.00
09/23/2004,22:13,1108.00,1108.25,1108.00,1108.25,6,0,6.00
09/23/2004,22:14,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,22:17,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,22:20,1108.25,1108.25,1108.25,1108.25,5,0,5.00
09/23/2004,22:22,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,22:23,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,22:26,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,22:28,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,22:33,1108.25,1108.25,1108.25,1108.25,10,0,10.00
09/23/2004,22:37,1108.25,1108.25,1108.25,1108.25,3,0,3.00
09/23/2004,22:39,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2004,22:40,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,22:44,1108.25,1108.25,1108.25,1108.25,15,0,15.00
09/23/2004,22:45,1108.50,1108.50,1108.25,1108.25,1,10,11.00
09/23/2004,22:46,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/23/2004,22:53,1108.25,1108.25,1108.25,1108.25,0,4,4.00
09/23/2004,23:02,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/23/2004,23:07,1108.50,1108.50,1108.50,1108.50,50,0,50.00
09/23/2004,23:12,1108.25,1108.25,1108.25,1108.25,0,12,12.00
09/23/2004,23:13,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/23/2004,23:18,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/23/2004,23:20,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/23/2004,23:24,1108.25,1108.25,1108.25,1108.25,0,3,3.00
09/23/2004,23:27,1108.25,1108.25,1108.25,1108.25,0,31,31.00
09/23/2004,23:28,1108.25,1108.25,1108.00,1108.00,0,4,4.00
09/23/2004,23:31,1108.25,1108.25,1108.25,1108.25,16,0,16.00
09/23/2004,23:32,1108.25,1108.25,1108.25,1108.25,4,0,4.00
09/23/2004,23:33,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/23/2004,23:43,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/23/2004,23:46,1108.00,1108.25,1108.00,1108.25,5,2,7.00
09/23/2004,23:47,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,23:48,1108.25,1108.25,1108.25,1108.25,3,0,3.00
09/23/2004,23:50,1108.25,1108.25,1108.25,1108.25,12,0,12.00
09/23/2004,23:52,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/23/2004,23:53,1108.25,1108.25,1108.25,1108.25,5,0,5.00
09/23/2004,23:59,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,00:02,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,00:08,1108.50,1108.50,1108.50,1108.50,2,0,2.00
09/24/2004,00:09,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/24/2004,00:10,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/24/2004,00:29,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,00:31,1108.25,1108.25,1108.25,1108.25,15,0,15.00
09/24/2004,00:36,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,00:39,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,00:42,1108.25,1108.25,1108.25,1108.25,3,0,3.00
09/24/2004,00:45,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/24/2004,00:48,1108.50,1108.50,1108.50,1108.50,2,0,2.00
09/24/2004,00:52,1108.25,1108.25,1108.25,1108.25,0,5,5.00
09/24/2004,01:02,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,01:03,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/24/2004,01:05,1108.50,1108.50,1108.50,1108.50,3,0,3.00
09/24/2004,01:06,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,01:11,1108.50,1108.50,1108.50,1108.50,4,0,4.00
09/24/2004,01:13,1108.50,1108.50,1108.50,1108.50,12,0,12.00
09/24/2004,01:16,1108.50,1108.50,1108.50,1108.50,2,0,2.00
09/24/2004,01:17,1108.50,1108.50,1108.50,1108.50,15,0,15.00
09/24/2004,01:22,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/24/2004,01:24,1108.50,1108.50,1108.50,1108.50,0,10,10.00
09/24/2004,01:25,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/24/2004,01:26,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/24/2004,01:29,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/24/2004,01:30,1108.50,1108.75,1108.50,1108.75,2,10,12.00
09/24/2004,01:31,1108.50,1108.75,1108.50,1108.75,2,10,12.00
09/24/2004,01:37,1108.50,1108.50,1108.50,1108.50,0,11,11.00
09/24/2004,01:38,1108.50,1108.50,1108.25,1108.25,0,27,27.00
09/24/2004,01:42,1108.50,1108.50,1108.50,1108.50,10,0,10.00
09/24/2004,01:44,1108.50,1108.50,1108.00,1108.00,3,86,89.00
09/24/2004,01:45,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/24/2004,01:46,1108.50,1108.50,1108.50,1108.50,5,0,5.00
09/24/2004,01:47,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/24/2004,01:49,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/24/2004,01:53,1108.25,1108.50,1108.25,1108.50,1,1,2.00
09/24/2004,01:56,1108.50,1108.50,1108.50,1108.50,15,0,15.00
09/24/2004,01:57,1108.75,1108.75,1108.75,1108.75,98,0,98.00
09/24/2004,01:58,1108.75,1109.00,1108.75,1109.00,7,0,7.00
09/24/2004,01:59,1109.00,1109.00,1108.75,1108.75,10,9,19.00
09/24/2004,02:00,1108.75,1108.75,1108.75,1108.75,0,34,34.00
09/24/2004,02:01,1108.75,1108.75,1108.75,1108.75,0,45,45.00
09/24/2004,02:02,1109.00,1109.00,1108.75,1108.75,28,1,29.00
09/24/2004,02:03,1108.75,1109.25,1108.75,1109.00,121,63,184.00
09/24/2004,02:04,1109.25,1109.25,1109.00,1109.00,1,96,97.00
09/24/2004,02:05,1109.00,1109.00,1109.00,1109.00,0,19,19.00
09/24/2004,02:06,1109.00,1109.50,1109.00,1109.00,195,68,263.00
09/24/2004,02:07,1109.00,1109.25,1109.00,1109.00,32,16,48.00
09/24/2004,02:08,1109.00,1109.50,1109.00,1109.25,75,13,88.00
09/24/2004,02:10,1109.00,1109.00,1109.00,1109.00,0,61,61.00
09/24/2004,02:11,1109.00,1109.00,1108.75,1108.75,0,46,46.00
09/24/2004,02:12,1108.75,1109.00,1108.75,1108.75,1,60,61.00
09/24/2004,02:13,1108.75,1108.75,1108.50,1108.50,1,10,11.00
09/24/2004,02:14,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/24/2004,02:15,1108.50,1108.75,1108.25,1108.75,28,43,71.00
09/24/2004,02:18,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/24/2004,02:19,1108.75,1109.00,1108.75,1109.00,35,0,35.00
09/24/2004,02:20,1109.00,1109.00,1109.00,1109.00,100,0,100.00
09/24/2004,02:22,1109.00,1109.25,1109.00,1109.25,99,27,126.00
09/24/2004,02:23,1109.25,1109.50,1109.25,1109.50,6,0,6.00
09/24/2004,02:24,1109.25,1109.25,1109.25,1109.25,0,63,63.00
09/24/2004,02:25,1109.25,1109.25,1109.25,1109.25,0,3,3.00
09/24/2004,02:26,1109.25,1109.25,1109.00,1109.00,0,68,68.00
09/24/2004,02:27,1109.00,1109.00,1109.00,1109.00,0,8,8.00
09/24/2004,02:28,1109.25,1109.25,1109.25,1109.25,39,0,39.00
09/24/2004,02:29,1109.25,1109.25,1109.25,1109.25,3,0,3.00
09/24/2004,02:30,1109.25,1109.25,1109.25,1109.25,5,0,5.00
09/24/2004,02:31,1109.50,1109.50,1109.25,1109.25,10,17,27.00
09/24/2004,02:32,1109.25,1109.25,1109.00,1109.00,0,10,10.00
09/24/2004,02:33,1109.00,1109.00,1108.75,1108.75,0,34,34.00
09/24/2004,02:34,1109.00,1109.00,1108.75,1108.75,1,20,21.00
09/24/2004,02:35,1108.75,1109.00,1108.75,1109.00,3,8,11.00
09/24/2004,02:36,1109.00,1109.00,1109.00,1109.00,2,0,2.00
09/24/2004,02:37,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/24/2004,02:38,1108.75,1108.75,1108.75,1108.75,0,16,16.00
09/24/2004,02:39,1108.50,1108.50,1108.50,1108.50,0,36,36.00
09/24/2004,02:40,1108.75,1108.75,1108.50,1108.50,3,31,34.00
09/24/2004,02:41,1108.25,1108.50,1108.25,1108.50,5,5,10.00
09/24/2004,02:42,1108.50,1108.50,1108.50,1108.50,9,0,9.00
09/24/2004,02:43,1108.50,1108.75,1108.50,1108.75,10,0,10.00
09/24/2004,02:44,1108.50,1108.50,1108.50,1108.50,0,7,7.00
09/24/2004,02:45,1108.50,1108.50,1108.50,1108.50,0,30,30.00
09/24/2004,02:46,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/24/2004,02:47,1108.25,1108.50,1108.00,1108.25,15,31,46.00
09/24/2004,02:49,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,02:50,1108.50,1108.50,1108.50,1108.50,23,0,23.00
09/24/2004,02:51,1108.50,1108.75,1108.50,1108.50,10,3,13.00
09/24/2004,02:52,1108.75,1108.75,1108.75,1108.75,57,0,57.00
09/24/2004,02:53,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/24/2004,02:54,1108.75,1109.00,1108.75,1109.00,51,0,51.00
09/24/2004,02:55,1108.75,1108.75,1108.75,1108.75,0,12,12.00
09/24/2004,02:56,1108.75,1108.75,1108.75,1108.75,0,30,30.00
09/24/2004,02:58,1108.75,1109.25,1108.75,1109.00,53,37,90.00
09/24/2004,02:59,1109.00,1109.00,1109.00,1109.00,0,23,23.00
09/24/2004,03:00,1109.00,1109.00,1109.00,1109.00,0,4,4.00
09/24/2004,03:01,1109.00,1109.25,1109.00,1109.25,14,2,16.00
09/24/2004,03:02,1109.25,1109.25,1109.25,1109.25,2,0,2.00
09/24/2004,03:03,1109.00,1109.25,1109.00,1109.00,2,22,24.00
09/24/2004,03:04,1109.00,1109.00,1109.00,1109.00,0,19,19.00
09/24/2004,03:05,1109.00,1109.00,1109.00,1109.00,0,2,2.00
09/24/2004,03:06,1109.00,1109.00,1109.00,1109.00,0,6,6.00
09/24/2004,03:07,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/24/2004,03:08,1109.00,1109.00,1109.00,1109.00,0,2,2.00
09/24/2004,03:09,1109.00,1109.00,1109.00,1109.00,0,13,13.00
09/24/2004,03:10,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/24/2004,03:11,1108.75,1109.00,1108.75,1109.00,9,1,10.00
09/24/2004,03:12,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/24/2004,03:13,1109.00,1109.00,1109.00,1109.00,12,0,12.00
09/24/2004,03:14,1109.00,1109.00,1109.00,1109.00,5,0,5.00
09/24/2004,03:16,1108.75,1109.00,1108.75,1109.00,104,9,113.00
09/24/2004,03:19,1109.25,1109.25,1109.25,1109.25,31,0,31.00
09/24/2004,03:20,1109.00,1109.00,1109.00,1109.00,0,10,10.00
09/24/2004,03:21,1109.00,1109.25,1109.00,1109.25,10,54,64.00
09/24/2004,03:22,1109.25,1109.25,1109.00,1109.25,21,65,86.00
09/24/2004,03:23,1109.00,1109.25,1109.00,1109.00,14,7,21.00
09/24/2004,03:25,1109.00,1109.00,1109.00,1109.00,0,30,30.00
09/24/2004,03:26,1109.00,1109.25,1109.00,1109.25,10,8,18.00
09/24/2004,03:27,1109.25,1109.50,1109.00,1109.25,91,6,97.00
09/24/2004,03:28,1109.25,1109.25,1109.00,1109.25,12,17,29.00
09/24/2004,03:29,1109.00,1109.00,1109.00,1109.00,0,6,6.00
09/24/2004,03:30,1109.25,1109.50,1109.25,1109.25,28,12,40.00
09/24/2004,03:31,1109.50,1109.50,1109.25,1109.25,8,22,30.00
09/24/2004,03:32,1109.00,1109.00,1109.00,1109.00,0,60,60.00
09/24/2004,03:33,1109.00,1109.00,1109.00,1109.00,0,33,33.00
09/24/2004,03:35,1108.75,1108.75,1108.75,1108.75,0,4,4.00
09/24/2004,03:36,1108.75,1108.75,1108.75,1108.75,0,25,25.00
09/24/2004,03:38,1108.75,1108.75,1108.75,1108.75,0,4,4.00
09/24/2004,03:39,1109.00,1109.00,1109.00,1109.00,34,0,34.00
09/24/2004,03:40,1109.00,1109.00,1109.00,1109.00,64,0,64.00
09/24/2004,03:41,1109.00,1109.00,1109.00,1109.00,9,0,9.00
09/24/2004,03:42,1109.00,1109.00,1109.00,1109.00,5,0,5.00
09/24/2004,03:43,1109.00,1109.00,1109.00,1109.00,8,0,8.00
09/24/2004,03:45,1109.00,1109.00,1109.00,1109.00,21,0,21.00
09/24/2004,03:48,1108.75,1108.75,1108.75,1108.75,0,16,16.00
09/24/2004,03:49,1108.75,1108.75,1108.75,1108.75,0,20,20.00
09/24/2004,03:50,1108.75,1108.75,1108.50,1108.50,0,14,14.00
09/24/2004,03:51,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/24/2004,03:52,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/24/2004,03:53,1108.50,1108.75,1108.50,1108.50,2,62,64.00
09/24/2004,03:54,1108.50,1108.50,1108.50,1108.50,0,21,21.00
09/24/2004,03:56,1108.50,1108.50,1108.50,1108.50,0,59,59.00
09/24/2004,03:59,1108.25,1108.50,1108.25,1108.50,20,6,26.00
09/24/2004,04:00,1108.50,1108.50,1108.50,1108.50,5,0,5.00
09/24/2004,04:02,1108.25,1108.25,1108.25,1108.25,0,122,122.00
09/24/2004,04:03,1108.25,1108.25,1108.25,1108.25,0,7,7.00
09/24/2004,04:04,1108.50,1108.50,1108.50,1108.50,4,0,4.00
09/24/2004,04:05,1108.50,1108.50,1108.50,1108.50,8,0,8.00
09/24/2004,04:06,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,04:08,1108.25,1108.50,1108.25,1108.50,7,6,13.00
09/24/2004,04:09,1108.50,1108.50,1108.50,1108.50,32,0,32.00
09/24/2004,04:10,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/24/2004,04:11,1108.75,1108.75,1108.75,1108.75,27,0,27.00
09/24/2004,04:14,1108.75,1108.75,1108.75,1108.75,10,0,10.00
09/24/2004,04:17,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/24/2004,04:19,1108.75,1109.00,1108.75,1109.00,5,0,5.00
09/24/2004,04:20,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/24/2004,04:21,1108.75,1108.75,1108.75,1108.75,0,4,4.00
09/24/2004,04:22,1108.75,1108.75,1108.50,1108.50,0,5,5.00
09/24/2004,04:23,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/24/2004,04:24,1108.50,1108.50,1108.50,1108.50,0,21,21.00
09/24/2004,04:25,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/24/2004,04:26,1108.50,1108.50,1108.50,1108.50,0,46,46.00
09/24/2004,04:27,1108.50,1108.50,1108.50,1108.50,0,154,154.00
09/24/2004,04:28,1108.75,1109.00,1108.75,1109.00,37,0,37.00
09/24/2004,04:29,1109.00,1109.00,1109.00,1109.00,3,0,3.00
09/24/2004,04:31,1108.75,1109.00,1108.75,1108.75,1,221,222.00
09/24/2004,04:32,1108.75,1109.00,1108.75,1108.75,5,8,13.00
09/24/2004,04:39,1108.50,1108.50,1108.50,1108.50,0,3,3.00
09/24/2004,04:40,1108.50,1108.50,1108.50,1108.50,0,36,36.00
09/24/2004,04:45,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/24/2004,04:46,1108.50,1108.50,1108.50,1108.50,0,5,5.00
09/24/2004,04:49,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/24/2004,04:50,1108.50,1108.50,1108.50,1108.50,0,10,10.00
09/24/2004,04:54,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/24/2004,04:56,1108.50,1108.50,1108.25,1108.25,0,4,4.00
09/24/2004,04:59,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/24/2004,05:00,1108.25,1108.25,1108.25,1108.25,0,6,6.00
09/24/2004,05:01,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/24/2004,05:07,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/24/2004,05:08,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,05:10,1108.25,1108.25,1108.00,1108.25,20,64,84.00
09/24/2004,05:11,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,05:13,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,05:14,1108.50,1108.50,1108.50,1108.50,4,0,4.00
09/24/2004,05:16,1108.50,1108.50,1108.50,1108.50,5,0,5.00
09/24/2004,05:17,1108.50,1108.50,1108.50,1108.50,6,0,6.00
09/24/2004,05:18,1108.25,1108.25,1108.25,1108.25,0,10,10.00
09/24/2004,05:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,05:21,1108.25,1108.50,1108.25,1108.50,24,81,105.00
09/24/2004,05:22,1108.50,1108.50,1108.25,1108.25,10,1,11.00
09/24/2004,05:23,1108.25,1108.25,1108.25,1108.25,0,14,14.00
09/24/2004,05:24,1108.25,1108.25,1108.25,1108.25,0,18,18.00
09/24/2004,05:25,1108.25,1108.25,1108.25,1108.25,0,33,33.00
09/24/2004,05:27,1108.25,1108.25,1108.25,1108.25,0,5,5.00
09/24/2004,05:33,1108.25,1108.25,1108.25,1108.25,0,32,32.00
09/24/2004,05:34,1108.25,1108.25,1108.00,1108.00,0,4,4.00
09/24/2004,05:36,1108.25,1108.25,1108.25,1108.25,14,0,14.00
09/24/2004,05:37,1108.25,1108.25,1108.00,1108.00,2,2,4.00
09/24/2004,05:43,1108.25,1108.25,1108.25,1108.25,16,0,16.00
09/24/2004,05:44,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/24/2004,05:46,1108.25,1108.25,1108.25,1108.25,16,0,16.00
09/24/2004,05:47,1108.25,1108.25,1108.25,1108.25,3,0,3.00
09/24/2004,05:48,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/24/2004,05:50,1108.00,1108.00,1108.00,1108.00,0,25,25.00
09/24/2004,05:51,1108.25,1108.25,1108.25,1108.25,112,0,112.00
09/24/2004,05:52,1108.25,1108.25,1108.25,1108.25,6,0,6.00
09/24/2004,05:53,1108.25,1108.25,1108.25,1108.25,28,0,28.00
09/24/2004,05:54,1108.25,1108.25,1108.25,1108.25,8,0,8.00
09/24/2004,05:56,1108.50,1108.50,1108.25,1108.25,1,7,8.00
09/24/2004,05:57,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/24/2004,05:58,1108.50,1108.50,1108.25,1108.25,2,3,5.00
09/24/2004,05:59,1108.50,1108.50,1108.25,1108.50,3,2,5.00
09/24/2004,06:00,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,06:01,1108.50,1108.50,1108.50,1108.50,9,0,9.00
09/24/2004,06:02,1108.50,1108.50,1108.50,1108.50,11,0,11.00
09/24/2004,06:04,1108.50,1108.50,1108.50,1108.50,14,0,14.00
09/24/2004,06:07,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/24/2004,06:08,1108.25,1108.25,1108.25,1108.25,0,50,50.00
09/24/2004,06:09,1108.25,1108.25,1108.25,1108.25,0,7,7.00
09/24/2004,06:12,1108.00,1108.00,1108.00,1108.00,0,10,10.00
09/24/2004,06:13,1108.25,1108.25,1108.25,1108.25,5,0,5.00
09/24/2004,06:14,1108.00,1108.00,1108.00,1108.00,0,50,50.00
09/24/2004,06:15,1108.00,1108.00,1108.00,1108.00,0,39,39.00
09/24/2004,06:17,1108.25,1108.25,1108.00,1108.00,56,7,63.00
09/24/2004,06:18,1108.50,1108.50,1108.25,1108.25,1,1,2.00
09/24/2004,06:21,1108.25,1108.25,1108.25,1108.25,0,11,11.00
09/24/2004,06:22,1108.25,1108.25,1108.00,1108.00,0,73,73.00
09/24/2004,06:23,1108.00,1108.00,1108.00,1108.00,0,7,7.00
09/24/2004,06:24,1107.75,1108.00,1107.75,1108.00,12,137,149.00
09/24/2004,06:25,1108.00,1108.25,1108.00,1108.25,220,0,220.00
09/24/2004,06:27,1108.00,1108.00,1108.00,1108.00,0,8,8.00
09/24/2004,06:29,1108.25,1108.25,1108.25,1108.25,5,0,5.00
09/24/2004,06:30,1108.25,1108.25,1108.00,1108.00,6,134,140.00
09/24/2004,06:31,1108.00,1108.00,1108.00,1108.00,0,33,33.00
09/24/2004,06:32,1108.00,1108.00,1108.00,1108.00,0,2,2.00
09/24/2004,06:34,1107.75,1107.75,1107.75,1107.75,0,142,142.00
09/24/2004,06:35,1107.75,1107.75,1107.50,1107.75,8,115,123.00
09/24/2004,06:36,1107.75,1107.75,1107.50,1107.50,11,130,141.00
09/24/2004,06:37,1107.75,1107.75,1107.50,1107.75,7,3,10.00
09/24/2004,06:38,1107.50,1107.50,1107.50,1107.50,0,10,10.00
09/24/2004,06:40,1107.75,1107.75,1107.75,1107.75,1,0,1.00
09/24/2004,06:41,1107.75,1107.75,1107.50,1107.75,2,1,3.00
09/24/2004,06:42,1107.50,1107.50,1107.50,1107.50,0,2,2.00
09/24/2004,06:45,1107.50,1107.50,1107.50,1107.50,0,27,27.00
09/24/2004,06:48,1107.75,1107.75,1107.75,1107.75,7,0,7.00
09/24/2004,06:49,1107.50,1107.50,1107.50,1107.50,0,10,10.00
09/24/2004,06:50,1107.75,1107.75,1107.75,1107.75,11,0,11.00
09/24/2004,06:51,1107.50,1107.75,1107.50,1107.75,10,10,20.00
09/24/2004,06:52,1107.75,1108.00,1107.75,1108.00,73,0,73.00
09/24/2004,06:53,1108.00,1108.00,1108.00,1108.00,77,0,77.00
09/24/2004,06:54,1108.00,1108.25,1108.00,1108.25,6,0,6.00
09/24/2004,06:55,1108.25,1108.25,1108.25,1108.25,25,0,25.00
09/24/2004,06:56,1108.00,1108.25,1108.00,1108.00,50,52,102.00
09/24/2004,06:57,1108.00,1108.00,1108.00,1108.00,0,34,34.00
09/24/2004,06:58,1108.00,1108.00,1108.00,1108.00,0,33,33.00
09/24/2004,06:59,1108.00,1108.00,1108.00,1108.00,0,55,55.00
09/24/2004,07:00,1108.25,1108.25,1108.25,1108.25,5,0,5.00
09/24/2004,07:02,1108.00,1108.00,1108.00,1108.00,0,1,1.00
09/24/2004,07:03,1108.00,1108.25,1108.00,1108.00,9,86,95.00
09/24/2004,07:04,1108.00,1108.25,1108.00,1108.25,1,7,8.00
09/24/2004,07:05,1108.00,1108.00,1108.00,1108.00,0,5,5.00
09/24/2004,07:06,1108.00,1108.00,1108.00,1108.00,0,6,6.00
09/24/2004,07:07,1108.00,1108.00,1108.00,1108.00,0,21,21.00
09/24/2004,07:08,1108.00,1108.25,1108.00,1108.00,1,33,34.00
09/24/2004,07:09,1108.00,1108.00,1108.00,1108.00,0,5,5.00
09/24/2004,07:10,1108.25,1108.25,1108.00,1108.00,2,2,4.00
09/24/2004,07:11,1108.00,1108.00,1108.00,1108.00,0,11,11.00
09/24/2004,07:12,1108.00,1108.00,1107.75,1108.00,5,6,11.00
09/24/2004,07:13,1108.25,1108.25,1108.00,1108.00,132,5,137.00
09/24/2004,07:14,1108.25,1108.25,1108.25,1108.25,22,0,22.00
09/24/2004,07:15,1108.25,1108.50,1108.25,1108.25,22,3,25.00
09/24/2004,07:16,1108.25,1108.50,1108.25,1108.50,2,15,17.00
09/24/2004,07:17,1108.50,1108.50,1108.25,1108.25,1,26,27.00
09/24/2004,07:18,1108.25,1108.50,1108.25,1108.50,10,9,19.00
09/24/2004,07:19,1108.50,1108.50,1108.25,1108.25,2,24,26.00
09/24/2004,07:20,1108.25,1108.25,1108.00,1108.25,38,13,51.00
09/24/2004,07:21,1108.00,1108.00,1108.00,1108.00,0,78,78.00
09/24/2004,07:22,1108.00,1108.00,1108.00,1108.00,0,20,20.00
09/24/2004,07:23,1107.75,1107.75,1107.75,1107.75,0,1,1.00
09/24/2004,07:24,1107.75,1107.75,1107.75,1107.75,0,4,4.00
09/24/2004,07:25,1107.75,1108.00,1107.75,1107.75,18,110,128.00
09/24/2004,07:26,1107.75,1107.75,1107.50,1107.75,33,67,100.00
09/24/2004,07:27,1108.00,1108.00,1107.75,1107.75,40,24,64.00
09/24/2004,07:28,1107.75,1107.75,1107.75,1107.75,0,112,112.00
09/24/2004,07:29,1107.50,1107.75,1107.50,1107.75,6,2,8.00
09/24/2004,07:30,1107.75,1107.75,1107.50,1107.50,18,1,19.00
09/24/2004,07:31,1107.75,1109.25,1107.50,1108.75,1328,487,1815.00
09/24/2004,07:32,1108.75,1109.00,1108.50,1108.75,149,131,280.00
09/24/2004,07:33,1108.75,1108.75,1108.50,1108.50,235,177,412.00
09/24/2004,07:34,1108.50,1108.75,1108.25,1108.50,13,231,244.00
09/24/2004,07:35,1108.25,1108.50,1108.25,1108.50,306,7,313.00
09/24/2004,07:36,1108.75,1108.75,1108.50,1108.75,22,1,23.00
09/24/2004,07:37,1108.75,1108.75,1108.50,1108.50,5,148,153.00
09/24/2004,07:38,1108.50,1108.50,1108.25,1108.25,1,176,177.00
09/24/2004,07:39,1108.25,1108.50,1107.75,1107.75,1,254,255.00
09/24/2004,07:40,1107.75,1107.75,1107.50,1107.50,43,341,384.00
09/24/2004,07:41,1107.50,1107.50,1107.25,1107.50,103,194,297.00
09/24/2004,07:42,1107.25,1107.50,1107.25,1107.50,8,26,34.00
09/24/2004,07:43,1107.50,1107.50,1107.50,1107.50,189,0,189.00
09/24/2004,07:44,1107.50,1107.75,1107.50,1107.75,14,0,14.00
09/24/2004,07:45,1107.75,1107.75,1107.75,1107.75,3,0,3.00
09/24/2004,07:46,1107.75,1107.75,1107.75,1107.75,10,0,10.00
09/24/2004,07:47,1107.75,1107.75,1107.50,1107.75,11,36,47.00
09/24/2004,07:48,1107.75,1107.75,1107.50,1107.50,14,14,28.00
09/24/2004,07:49,1107.75,1107.75,1107.75,1107.75,109,0,109.00
09/24/2004,07:50,1107.75,1107.75,1107.50,1107.50,172,22,194.00
09/24/2004,07:51,1107.75,1108.00,1107.50,1108.00,176,31,207.00
09/24/2004,07:52,1107.75,1108.00,1107.75,1108.00,11,4,15.00
09/24/2004,07:53,1107.75,1107.75,1107.75,1107.75,0,10,10.00
09/24/2004,07:54,1107.75,1108.00,1107.75,1108.00,5,1,6.00
09/24/2004,07:55,1107.75,1107.75,1107.75,1107.75,0,4,4.00
09/24/2004,07:56,1108.00,1108.00,1107.75,1107.75,3,2,5.00
09/24/2004,07:57,1108.00,1108.00,1108.00,1108.00,70,0,70.00
09/24/2004,07:58,1107.75,1107.75,1107.75,1107.75,0,2,2.00
09/24/2004,07:59,1108.00,1108.00,1108.00,1108.00,1,0,1.00
09/24/2004,08:00,1108.00,1108.00,1107.75,1107.75,1,7,8.00
09/24/2004,08:01,1107.75,1108.00,1107.75,1108.00,126,18,144.00
09/24/2004,08:02,1108.00,1108.00,1107.75,1107.75,13,3,16.00
09/24/2004,08:03,1107.75,1108.00,1107.75,1108.00,25,29,54.00
09/24/2004,08:04,1107.75,1108.00,1107.75,1108.00,1,1,2.00
09/24/2004,08:05,1108.00,1108.25,1108.00,1108.25,88,0,88.00
09/24/2004,08:06,1108.00,1108.25,1108.00,1108.25,28,23,51.00
09/24/2004,08:07,1108.25,1108.25,1108.00,1108.25,25,1,26.00
09/24/2004,08:08,1108.25,1108.25,1108.00,1108.00,32,10,42.00
09/24/2004,08:09,1108.25,1108.25,1108.00,1108.00,24,22,46.00
09/24/2004,08:10,1108.00,1108.50,1108.00,1108.50,135,28,163.00
09/24/2004,08:11,1108.25,1108.50,1108.25,1108.50,14,10,24.00
09/24/2004,08:12,1108.25,1108.75,1108.25,1108.50,337,6,343.00
09/24/2004,08:13,1108.50,1108.75,1108.50,1108.75,27,61,88.00
09/24/2004,08:14,1108.75,1108.75,1108.50,1108.75,32,123,155.00
09/24/2004,08:15,1108.75,1108.75,1108.75,1108.75,207,0,207.00
09/24/2004,08:16,1108.75,1109.00,1108.75,1108.75,36,63,99.00
09/24/2004,08:17,1108.75,1109.00,1108.50,1108.75,15,21,36.00
09/24/2004,08:18,1108.75,1108.75,1108.50,1108.50,2,1,3.00
09/24/2004,08:19,1108.50,1108.75,1108.50,1108.75,1,9,10.00
09/24/2004,08:20,1108.75,1108.75,1108.50,1108.50,26,1,27.00
09/24/2004,08:21,1108.50,1108.75,1108.50,1108.50,1,8,9.00
09/24/2004,08:22,1108.50,1108.75,1108.50,1108.75,138,41,179.00
09/24/2004,08:23,1108.75,1108.75,1108.50,1108.75,109,44,153.00
09/24/2004,08:24,1108.75,1109.00,1108.50,1108.50,31,12,43.00
09/24/2004,08:25,1108.75,1108.75,1108.75,1108.75,23,0,23.00
09/24/2004,08:26,1108.75,1109.00,1108.75,1108.75,19,21,40.00
09/24/2004,08:27,1109.00,1109.00,1108.75,1108.75,1,29,30.00
09/24/2004,08:28,1108.75,1109.00,1108.75,1108.75,3,212,215.00
09/24/2004,08:29,1108.50,1108.75,1108.50,1108.75,29,75,104.00
09/24/2004,08:30,1108.50,1109.00,1108.50,1108.75,646,242,888.00
09/24/2004,08:31,1109.00,1109.25,1108.50,1108.75,967,1213,2180.00
09/24/2004,08:32,1108.75,1109.00,1108.50,1108.75,496,474,970.00
09/24/2004,08:33,1108.75,1109.50,1108.75,1109.50,1216,285,1501.00
09/24/2004,08:34,1109.50,1109.50,1108.75,1108.75,225,816,1041.00
09/24/2004,08:35,1109.00,1109.00,1108.50,1108.75,1148,945,2093.00
09/24/2004,08:36,1108.75,1109.00,1108.50,1109.00,471,533,1004.00
09/24/2004,08:37,1108.75,1109.25,1108.75,1109.25,602,214,816.00
09/24/2004,08:38,1109.00,1109.50,1109.00,1109.25,995,253,1248.00
09/24/2004,08:39,1109.25,1109.50,1108.75,1109.00,355,701,1056.00
09/24/2004,08:40,1109.00,1109.25,1108.75,1109.00,338,512,850.00
09/24/2004,08:41,1109.00,1109.50,1108.75,1108.75,973,732,1705.00
09/24/2004,08:42,1108.75,1109.00,1108.50,1109.00,301,731,1032.00
09/24/2004,08:43,1108.75,1109.25,1108.75,1109.00,558,298,856.00
09/24/2004,08:44,1109.00,1109.50,1109.00,1109.25,403,25,428.00
09/24/2004,08:45,1109.50,1109.75,1109.25,1109.75,1633,449,2082.00
09/24/2004,08:46,1109.75,1110.50,1109.50,1110.25,2673,682,3355.00
09/24/2004,08:47,1110.25,1110.25,1110.00,1110.00,793,1229,2022.00
09/24/2004,08:48,1110.00,1110.50,1110.00,1110.25,744,402,1146.00
09/24/2004,08:49,1110.25,1110.50,1110.00,1110.00,798,485,1283.00
09/24/2004,08:50,1110.00,1110.75,1110.00,1110.50,1616,1082,2698.00
09/24/2004,08:51,1110.50,1111.50,1110.25,1111.25,3185,834,4019.00
09/24/2004,08:52,1111.25,1111.50,1110.75,1111.00,863,948,1811.00
09/24/2004,08:53,1111.00,1111.50,1111.00,1111.25,1092,213,1305.00
09/24/2004,08:54,1111.50,1112.00,1111.50,1112.00,2238,738,2976.00
09/24/2004,08:55,1111.75,1112.00,1111.25,1111.50,423,1023,1446.00
09/24/2004,08:56,1111.25,1111.75,1111.25,1111.50,1247,884,2131.00
09/24/2004,08:57,1111.25,1111.50,1111.00,1111.00,586,913,1499.00
09/24/2004,08:58,1111.00,1111.50,1111.00,1111.00,873,901,1774.00
09/24/2004,08:59,1111.25,1111.25,1110.75,1111.00,278,1606,1884.00
09/24/2004,09:00,1111.25,1111.25,1110.75,1111.25,153,614,767.00
09/24/2004,09:01,1111.25,1111.25,1110.75,1110.75,125,1013,1138.00
09/24/2004,09:02,1110.75,1111.00,1110.50,1110.75,924,607,1531.00
09/24/2004,09:03,1110.75,1110.75,1110.00,1110.25,971,1504,2475.00
09/24/2004,09:04,1110.50,1110.75,1110.25,1110.75,1056,675,1731.00
09/24/2004,09:05,1110.75,1111.00,1110.50,1110.75,729,572,1301.00
09/24/2004,09:06,1110.75,1111.25,1110.50,1110.75,685,828,1513.00
09/24/2004,09:07,1110.75,1111.00,1110.75,1111.00,202,260,462.00
09/24/2004,09:08,1111.00,1111.00,1110.50,1110.75,498,512,1010.00
09/24/2004,09:09,1110.50,1111.00,1110.25,1110.25,215,975,1190.00
09/24/2004,09:10,1110.25,1110.50,1110.25,1110.50,124,295,419.00
09/24/2004,09:11,1110.25,1110.75,1110.25,1110.25,877,553,1430.00
09/24/2004,09:12,1110.50,1110.75,1110.25,1110.50,133,331,464.00
09/24/2004,09:13,1110.50,1110.50,1110.25,1110.25,67,371,438.00
09/24/2004,09:14,1110.25,1110.50,1110.25,1110.50,272,278,550.00
09/24/2004,09:15,1110.50,1110.50,1110.00,1110.25,350,610,960.00
09/24/2004,09:16,1110.25,1110.75,1110.00,1110.50,1371,580,1951.00
09/24/2004,09:17,1110.75,1111.50,1110.50,1111.50,2617,122,2739.00
09/24/2004,09:18,1111.25,1111.75,1111.25,1111.25,2176,584,2760.00
09/24/2004,09:19,1111.25,1111.50,1110.50,1110.50,327,1842,2169.00
09/24/2004,09:20,1110.50,1111.25,1110.50,1111.25,1014,361,1375.00
09/24/2004,09:21,1111.00,1111.50,1110.75,1111.00,712,704,1416.00
09/24/2004,09:22,1111.00,1111.25,1110.75,1111.00,1036,238,1274.00
09/24/2004,09:23,1111.00,1111.25,1110.50,1110.50,269,306,575.00
09/24/2004,09:24,1110.50,1110.75,1110.50,1110.50,249,352,601.00
09/24/2004,09:25,1110.75,1110.75,1110.25,1110.50,596,534,1130.00
09/24/2004,09:26,1110.50,1111.25,1110.50,1111.00,558,126,684.00
09/24/2004,09:27,1111.00,1111.25,1110.50,1110.75,1194,494,1688.00
09/24/2004,09:28,1110.75,1111.00,1110.75,1110.75,322,871,1193.00
09/24/2004,09:29,1110.75,1111.00,1110.50,1110.75,752,367,1119.00
09/24/2004,09:30,1110.75,1111.00,1110.50,1110.75,360,307,667.00
09/24/2004,09:31,1110.50,1111.00,1110.25,1110.25,475,1561,2036.00
09/24/2004,09:32,1110.25,1110.75,1110.00,1110.50,673,352,1025.00
09/24/2004,09:33,1110.50,1111.00,1110.50,1110.75,329,462,791.00
09/24/2004,09:34,1110.75,1111.25,1110.75,1111.00,1109,392,1501.00
09/24/2004,09:35,1111.00,1111.25,1110.75,1111.00,568,466,1034.00
09/24/2004,09:36,1111.25,1111.25,1110.75,1110.75,70,273,343.00
09/24/2004,09:37,1111.00,1111.00,1110.50,1110.75,230,485,715.00
09/24/2004,09:38,1111.00,1111.00,1110.75,1111.00,298,19,317.00
09/24/2004,09:39,1110.75,1111.25,1110.75,1111.00,431,236,667.00
09/24/2004,09:40,1111.00,1111.00,1110.50,1110.75,292,232,524.00
09/24/2004,09:41,1110.75,1111.00,1110.75,1111.00,109,66,175.00
09/24/2004,09:42,1110.75,1111.75,1110.75,1111.25,1835,463,2298.00
09/24/2004,09:43,1111.25,1111.25,1110.75,1111.00,55,531,586.00
09/24/2004,09:44,1111.00,1111.25,1110.50,1110.75,486,1133,1619.00
09/24/2004,09:45,1111.00,1111.00,1110.50,1110.50,35,175,210.00
09/24/2004,09:46,1110.75,1110.75,1110.50,1110.50,548,184,732.00
09/24/2004,09:47,1110.75,1111.00,1110.50,1110.75,140,118,258.00
09/24/2004,09:48,1111.00,1111.00,1110.75,1111.00,643,2,645.00
09/24/2004,09:49,1111.00,1111.00,1110.50,1111.00,536,199,735.00
09/24/2004,09:50,1110.75,1111.25,1110.75,1111.25,197,148,345.00
09/24/2004,09:51,1111.25,1111.50,1111.00,1111.00,753,281,1034.00
09/24/2004,09:52,1111.25,1111.50,1111.00,1111.25,298,172,470.00
09/24/2004,09:53,1111.00,1111.00,1110.75,1111.00,62,204,266.00
09/24/2004,09:54,1111.00,1111.25,1110.75,1111.25,156,114,270.00
09/24/2004,09:55,1111.00,1111.75,1111.00,1111.50,958,13,971.00
09/24/2004,09:56,1111.75,1112.00,1111.50,1111.50,1165,779,1944.00
09/24/2004,09:57,1111.75,1111.75,1111.25,1111.50,737,458,1195.00
09/24/2004,09:58,1111.50,1111.75,1111.50,1111.50,4,770,774.00
09/24/2004,09:59,1111.50,1112.25,1111.50,1112.00,1342,36,1378.00
09/24/2004,10:00,1112.25,1112.50,1111.75,1112.50,2127,1461,3588.00
09/24/2004,10:01,1112.50,1112.50,1112.00,1112.50,659,979,1638.00
09/24/2004,10:02,1112.50,1112.75,1112.00,1112.50,1144,656,1800.00
09/24/2004,10:03,1112.50,1112.75,1112.25,1112.25,627,898,1525.00
09/24/2004,10:04,1112.25,1112.75,1112.25,1112.75,715,51,766.00
09/24/2004,10:05,1112.75,1112.75,1112.50,1112.75,142,219,361.00
09/24/2004,10:06,1112.75,1113.25,1112.50,1113.00,3126,897,4023.00
09/24/2004,10:07,1113.00,1113.50,1112.75,1113.25,2272,1404,3676.00
09/24/2004,10:08,1113.25,1113.50,1113.25,1113.25,184,1211,1395.00
09/24/2004,10:09,1113.25,1113.75,1113.00,1113.00,2064,1805,3869.00
09/24/2004,10:10,1113.25,1113.50,1113.00,1113.25,628,1176,1804.00
09/24/2004,10:11,1113.25,1113.50,1113.00,1113.00,303,745,1048.00
09/24/2004,10:12,1113.00,1113.25,1113.00,1113.00,144,401,545.00
09/24/2004,10:13,1113.00,1113.25,1113.00,1113.00,206,180,386.00
09/24/2004,10:14,1113.25,1113.50,1113.00,1113.25,413,227,640.00
09/24/2004,10:15,1113.25,1113.50,1113.00,1113.25,515,507,1022.00
09/24/2004,10:16,1113.25,1113.75,1113.25,1113.25,1175,895,2070.00
09/24/2004,10:17,1113.50,1113.50,1113.25,1113.50,495,18,513.00
09/24/2004,10:18,1113.25,1113.50,1113.25,1113.25,37,122,159.00
09/24/2004,10:19,1113.50,1113.50,1113.00,1113.00,20,1059,1079.00
09/24/2004,10:20,1113.00,1113.25,1112.75,1113.00,60,516,576.00
09/24/2004,10:21,1113.00,1113.00,1112.50,1112.50,119,747,866.00
09/24/2004,10:22,1112.50,1112.75,1112.25,1112.25,277,1526,1803.00
09/24/2004,10:23,1112.25,1112.50,1112.25,1112.50,43,458,501.00
09/24/2004,10:24,1112.25,1112.75,1112.25,1112.25,894,928,1822.00
09/24/2004,10:25,1112.50,1112.50,1112.25,1112.50,206,223,429.00
09/24/2004,10:26,1112.25,1112.75,1112.25,1112.50,634,489,1123.00
09/24/2004,10:27,1112.50,1112.75,1112.25,1112.50,209,453,662.00
09/24/2004,10:28,1112.50,1113.00,1112.50,1113.00,646,55,701.00
09/24/2004,10:29,1113.00,1113.00,1112.50,1112.50,49,407,456.00
09/24/2004,10:30,1112.50,1112.75,1112.25,1112.50,105,361,466.00
09/24/2004,10:31,1112.75,1113.00,1112.50,1112.75,423,52,475.00
09/24/2004,10:32,1113.00,1113.00,1112.50,1112.75,36,203,239.00
09/24/2004,10:33,1112.50,1112.75,1112.25,1112.25,42,292,334.00
09/24/2004,10:34,1112.25,1112.50,1112.00,1112.00,18,1139,1157.00
09/24/2004,10:35,1112.00,1112.25,1111.75,1111.75,162,656,818.00
09/24/2004,10:36,1111.75,1112.25,1111.75,1111.75,875,600,1475.00
09/24/2004,10:37,1111.75,1112.25,1111.75,1112.00,442,411,853.00
09/24/2004,10:38,1112.25,1112.50,1112.00,1112.00,508,99,607.00
09/24/2004,10:39,1112.25,1112.50,1112.00,1112.25,128,505,633.00
09/24/2004,10:40,1112.25,1112.50,1112.00,1112.00,306,121,427.00
09/24/2004,10:41,1112.00,1112.25,1112.00,1112.25,98,31,129.00
09/24/2004,10:42,1112.25,1112.25,1111.75,1112.00,137,499,636.00
09/24/2004,10:43,1112.00,1112.25,1112.00,1112.25,137,7,144.00
09/24/2004,10:44,1112.25,1112.25,1112.00,1112.25,45,6,51.00
09/24/2004,10:45,1112.25,1112.25,1112.00,1112.00,18,100,118.00
09/24/2004,10:46,1112.00,1112.25,1112.00,1112.25,117,45,162.00
09/24/2004,10:47,1112.00,1112.50,1112.00,1112.50,384,5,389.00
09/24/2004,10:48,1112.50,1112.75,1112.25,1112.75,681,92,773.00
09/24/2004,10:49,1112.75,1113.00,1112.50,1112.75,297,373,670.00
09/24/2004,10:50,1112.75,1112.75,1112.50,1112.50,76,174,250.00
09/24/2004,10:51,1112.50,1112.75,1112.50,1112.50,31,364,395.00
09/24/2004,10:52,1112.75,1112.75,1112.25,1112.25,258,139,397.00
09/24/2004,10:53,1112.50,1112.50,1112.25,1112.25,76,85,161.00
09/24/2004,10:54,1112.25,1112.50,1112.00,1112.25,13,354,367.00
09/24/2004,10:55,1112.00,1112.25,1111.75,1112.00,53,408,461.00
09/24/2004,10:56,1111.75,1112.00,1111.50,1111.50,125,448,573.00
09/24/2004,10:57,1111.50,1111.75,1111.50,1111.50,40,1010,1050.00
09/24/2004,10:58,1111.50,1111.50,1111.00,1111.25,311,1315,1626.00
09/24/2004,10:59,1111.25,1111.75,1111.00,1111.50,584,458,1042.00
09/24/2004,11:00,1111.75,1111.75,1111.25,1111.25,140,705,845.00
09/24/2004,11:01,1111.25,1111.50,1111.00,1111.50,157,707,864.00
09/24/2004,11:02,1111.25,1111.75,1111.00,1111.25,414,737,1151.00
09/24/2004,11:03,1111.25,1111.50,1111.00,1111.00,295,190,485.00
09/24/2004,11:04,1111.25,1111.25,1110.75,1111.00,314,1145,1459.00
09/24/2004,11:05,1111.00,1111.25,1110.75,1111.25,440,133,573.00
09/24/2004,11:06,1111.00,1111.25,1110.50,1111.00,775,985,1760.00
09/24/2004,11:07,1111.00,1111.50,1110.75,1111.25,418,235,653.00
09/24/2004,11:08,1111.50,1111.50,1111.25,1111.50,203,155,358.00
09/24/2004,11:09,1111.25,1111.50,1111.25,1111.25,185,15,200.00
09/24/2004,11:10,1111.25,1111.50,1111.00,1111.25,341,615,956.00
09/24/2004,11:11,1111.25,1111.50,1110.50,1110.75,316,1508,1824.00
09/24/2004,11:12,1110.75,1110.75,1110.00,1110.75,1192,2015,3207.00
09/24/2004,11:13,1110.75,1111.00,1110.25,1111.00,675,469,1144.00
09/24/2004,11:14,1111.00,1111.00,1110.75,1110.75,81,33,114.00
09/24/2004,11:15,1111.00,1111.00,1110.25,1110.50,55,916,971.00
09/24/2004,11:16,1110.50,1110.75,1110.00,1110.25,918,1370,2288.00
09/24/2004,11:17,1110.25,1110.50,1110.00,1110.25,369,508,877.00
09/24/2004,11:18,1110.25,1110.50,1110.00,1110.25,420,468,888.00
09/24/2004,11:19,1110.50,1110.75,1110.25,1110.75,1052,123,1175.00
09/24/2004,11:20,1110.75,1110.75,1110.50,1110.75,142,1,143.00
09/24/2004,11:21,1110.75,1111.00,1110.50,1110.50,354,134,488.00
09/24/2004,11:22,1110.75,1110.75,1110.50,1110.50,32,20,52.00
09/24/2004,11:23,1110.50,1110.50,1110.00,1110.25,159,780,939.00
09/24/2004,11:24,1110.25,1110.50,1109.75,1110.00,1351,1987,3338.00
09/24/2004,11:25,1110.00,1110.25,1109.75,1110.25,782,314,1096.00
09/24/2004,11:26,1110.00,1110.50,1110.00,1110.25,547,163,710.00
09/24/2004,11:27,1110.25,1110.50,1110.25,1110.50,533,88,621.00
09/24/2004,11:28,1110.50,1110.75,1110.25,1110.75,1104,154,1258.00
09/24/2004,11:29,1110.75,1111.00,1110.50,1110.75,696,203,899.00
09/24/2004,11:30,1111.00,1111.50,1110.75,1111.25,2386,430,2816.00
09/24/2004,11:31,1111.50,1111.75,1111.25,1111.75,826,182,1008.00
09/24/2004,11:32,1111.50,1111.75,1111.50,1111.50,42,425,467.00
09/24/2004,11:33,1111.50,1111.75,1111.25,1111.50,28,417,445.00
09/24/2004,11:34,1111.25,1111.50,1111.25,1111.50,6,128,134.00
09/24/2004,11:35,1111.25,1111.50,1111.25,1111.50,18,31,49.00
09/24/2004,11:36,1111.50,1111.50,1111.00,1111.00,37,313,350.00
09/24/2004,11:37,1111.00,1111.25,1111.00,1111.00,499,36,535.00
09/24/2004,11:38,1111.25,1111.50,1111.00,1111.25,354,30,384.00
09/24/2004,11:39,1111.25,1111.75,1111.25,1111.50,603,247,850.00
09/24/2004,11:40,1111.25,1111.50,1111.25,1111.50,240,112,352.00
09/24/2004,11:41,1111.50,1111.50,1111.25,1111.50,67,20,87.00
09/24/2004,11:42,1111.50,1111.75,1111.25,1111.50,339,312,651.00
09/24/2004,11:43,1111.25,1111.50,1111.25,1111.25,103,188,291.00
09/24/2004,11:44,1111.25,1111.50,1111.00,1111.25,32,209,241.00
09/24/2004,11:45,1111.25,1111.50,1111.00,1111.50,249,120,369.00
09/24/2004,11:46,1111.25,1111.50,1111.25,1111.50,21,189,210.00
09/24/2004,11:47,1111.50,1111.50,1111.25,1111.25,21,153,174.00
09/24/2004,11:48,1111.25,1111.50,1111.00,1111.25,129,21,150.00
09/24/2004,11:49,1111.25,1111.50,1111.25,1111.50,8,229,237.00
09/24/2004,11:50,1111.50,1111.50,1111.00,1111.25,76,63,139.00
09/24/2004,11:51,1111.25,1111.50,1111.25,1111.25,120,104,224.00
09/24/2004,11:52,1111.25,1111.50,1111.00,1111.25,113,128,241.00
09/24/2004,11:53,1111.25,1111.25,1111.00,1111.25,152,25,177.00
09/24/2004,11:54,1111.25,1111.50,1111.25,1111.25,67,196,263.00
09/24/2004,11:55,1111.25,1111.25,1111.00,1111.00,0,6,6.00
09/24/2004,11:56,1111.00,1111.50,1111.00,1111.50,300,39,339.00
09/24/2004,11:57,1111.50,1111.50,1111.25,1111.50,62,15,77.00
09/24/2004,11:58,1111.25,1111.75,1111.25,1111.50,345,120,465.00
09/24/2004,11:59,1111.50,1111.50,1111.25,1111.50,85,12,97.00
09/24/2004,12:00,1111.50,1111.50,1111.25,1111.50,104,10,114.00
09/24/2004,12:01,1111.25,1111.50,1111.25,1111.25,65,17,82.00
09/24/2004,12:02,1111.50,1111.50,1111.25,1111.50,156,7,163.00
09/24/2004,12:03,1111.25,1111.50,1111.25,1111.25,79,22,101.00
09/24/2004,12:04,1111.50,1111.75,1111.25,1111.50,316,30,346.00
09/24/2004,12:05,1111.50,1111.50,1111.25,1111.50,112,6,118.00
09/24/2004,12:06,1111.25,1111.50,1111.00,1111.00,6,428,434.00
09/24/2004,12:07,1111.00,1111.25,1111.00,1111.00,122,52,174.00
09/24/2004,12:08,1111.00,1111.25,1111.00,1111.00,9,44,53.00
09/24/2004,12:09,1111.25,1111.25,1111.00,1111.00,4,44,48.00
09/24/2004,12:10,1111.00,1111.25,1111.00,1111.25,4,3,7.00
09/24/2004,12:11,1111.00,1111.25,1111.00,1111.25,93,20,113.00
09/24/2004,12:12,1111.25,1111.25,1111.00,1111.00,175,30,205.00
09/24/2004,12:13,1111.00,1111.25,1111.00,1111.00,152,21,173.00
09/24/2004,12:14,1111.25,1111.25,1111.25,1111.25,43,0,43.00
09/24/2004,12:15,1111.00,1111.50,1111.00,1111.25,166,58,224.00
09/24/2004,12:16,1111.00,1111.50,1111.00,1111.50,179,54,233.00
09/24/2004,12:17,1111.50,1111.50,1111.25,1111.25,36,34,70.00
09/24/2004,12:18,1111.50,1111.50,1111.25,1111.25,37,162,199.00
09/24/2004,12:19,1111.00,1111.50,1111.00,1111.25,289,182,471.00
09/24/2004,12:20,1111.25,1111.50,1111.25,1111.50,42,4,46.00
09/24/2004,12:21,1111.50,1111.50,1111.25,1111.25,4,10,14.00
09/24/2004,12:22,1111.25,1111.50,1111.00,1111.25,94,150,244.00
09/24/2004,12:23,1111.25,1111.50,1111.25,1111.50,354,53,407.00
09/24/2004,12:24,1111.50,1112.00,1111.25,1112.00,1086,94,1180.00
09/24/2004,12:25,1112.00,1112.75,1112.00,1112.25,1292,449,1741.00
09/24/2004,12:26,1112.50,1112.75,1112.25,1112.50,348,484,832.00
09/24/2004,12:27,1112.50,1112.75,1112.25,1112.50,500,310,810.00
09/24/2004,12:28,1112.50,1113.00,1112.25,1112.50,306,483,789.00
09/24/2004,12:29,1112.50,1112.50,1112.25,1112.50,97,140,237.00
09/24/2004,12:30,1112.50,1112.75,1112.25,1112.50,486,96,582.00
09/24/2004,12:31,1112.75,1112.75,1112.25,1112.75,323,260,583.00
09/24/2004,12:32,1112.75,1113.50,1112.75,1113.50,2171,267,2438.00
09/24/2004,12:33,1113.50,1114.25,1113.25,1114.00,3092,694,3786.00
09/24/2004,12:34,1114.00,1114.25,1113.75,1113.75,258,1999,2257.00
09/24/2004,12:35,1113.75,1114.00,1113.75,1113.75,28,301,329.00
09/24/2004,12:36,1114.00,1114.25,1113.75,1114.25,1341,351,1692.00
09/24/2004,12:37,1114.00,1114.50,1114.00,1114.25,1204,219,1423.00
09/24/2004,12:38,1114.25,1114.50,1114.00,1114.00,71,588,659.00
09/24/2004,12:39,1114.00,1114.00,1113.75,1113.75,0,1235,1235.00
09/24/2004,12:40,1113.75,1114.00,1113.75,1113.75,309,576,885.00
09/24/2004,12:41,1113.75,1114.00,1113.75,1113.75,124,903,1027.00
09/24/2004,12:42,1113.75,1114.00,1113.75,1113.75,176,376,552.00
09/24/2004,12:43,1113.75,1114.00,1113.50,1113.50,26,321,347.00
09/24/2004,12:44,1113.50,1113.75,1113.25,1113.50,15,740,755.00
09/24/2004,12:45,1113.50,1113.75,1113.25,1113.50,268,189,457.00
09/24/2004,12:46,1113.50,1113.75,1113.25,1113.75,399,111,510.00
09/24/2004,12:47,1113.50,1113.75,1113.50,1113.50,64,19,83.00
09/24/2004,12:48,1113.50,1114.00,1113.50,1113.75,791,17,808.00
09/24/2004,12:49,1113.75,1114.00,1113.50,1113.75,169,341,510.00
09/24/2004,12:50,1113.50,1113.75,1113.50,1113.50,57,13,70.00
09/24/2004,12:51,1113.50,1113.75,1113.50,1113.50,13,73,86.00
09/24/2004,12:52,1113.50,1113.75,1113.50,1113.50,111,14,125.00
09/24/2004,12:53,1113.50,1113.75,1113.25,1113.50,6,867,873.00
09/24/2004,12:54,1113.50,1113.50,1113.25,1113.25,455,64,519.00
09/24/2004,12:55,1113.25,1113.50,1113.00,1113.50,198,511,709.00
09/24/2004,12:56,1113.25,1113.50,1113.00,1113.25,85,745,830.00
09/24/2004,12:57,1113.25,1113.25,1113.00,1113.25,211,70,281.00
09/24/2004,12:58,1113.25,1113.50,1113.00,1113.50,511,150,661.00
09/24/2004,12:59,1113.50,1113.75,1113.25,1113.50,450,364,814.00
09/24/2004,13:00,1113.50,1113.50,1113.25,1113.50,25,89,114.00
09/24/2004,13:01,1113.50,1113.50,1113.25,1113.25,17,31,48.00
09/24/2004,13:02,1113.25,1113.75,1113.25,1113.75,365,105,470.00
09/24/2004,13:03,1113.75,1113.75,1113.50,1113.75,85,13,98.00
09/24/2004,13:04,1113.50,1114.00,1113.50,1113.75,635,53,688.00
09/24/2004,13:05,1114.00,1114.25,1113.75,1114.00,780,131,911.00
09/24/2004,13:06,1114.25,1114.25,1114.00,1114.00,60,236,296.00
09/24/2004,13:07,1114.25,1114.25,1114.00,1114.00,404,61,465.00
09/24/2004,13:08,1114.00,1114.50,1114.00,1114.25,795,109,904.00
09/24/2004,13:09,1114.25,1114.25,1113.75,1114.25,578,543,1121.00
09/24/2004,13:10,1114.25,1114.50,1114.00,1114.00,420,162,582.00
09/24/2004,13:11,1114.25,1114.25,1114.00,1114.00,689,168,857.00
09/24/2004,13:12,1114.25,1114.25,1113.75,1114.00,296,682,978.00
09/24/2004,13:13,1114.00,1114.25,1113.75,1113.75,506,332,838.00
09/24/2004,13:14,1114.00,1114.00,1113.75,1113.75,55,73,128.00
09/24/2004,13:15,1113.75,1114.00,1113.75,1114.00,28,112,140.00
09/24/2004,13:16,1114.00,1114.00,1113.50,1113.50,204,1151,1355.00
09/24/2004,13:17,1113.50,1113.75,1113.00,1113.25,269,651,920.00
09/24/2004,13:18,1113.25,1113.50,1113.00,1113.00,52,462,514.00
09/24/2004,13:19,1113.00,1113.25,1112.50,1112.50,753,1721,2474.00
09/24/2004,13:20,1112.50,1112.75,1112.00,1112.25,935,1262,2197.00
09/24/2004,13:21,1112.25,1112.75,1112.00,1112.25,859,725,1584.00
09/24/2004,13:22,1112.50,1112.50,1112.00,1112.00,194,894,1088.00
09/24/2004,13:23,1112.00,1112.50,1112.00,1112.25,811,515,1326.00
09/24/2004,13:24,1112.25,1112.50,1111.75,1112.25,831,750,1581.00
09/24/2004,13:25,1112.25,1112.50,1112.00,1112.25,128,187,315.00
09/24/2004,13:26,1112.50,1112.50,1112.00,1112.25,516,912,1428.00
09/24/2004,13:27,1112.00,1112.50,1112.00,1112.25,197,108,305.00
09/24/2004,13:28,1112.25,1112.50,1112.25,1112.50,89,59,148.00
09/24/2004,13:29,1112.25,1112.75,1112.25,1112.50,486,5,491.00
09/24/2004,13:30,1112.75,1113.00,1112.25,1112.50,643,573,1216.00
09/24/2004,13:31,1112.50,1112.50,1112.00,1112.25,720,121,841.00
09/24/2004,13:32,1112.25,1112.75,1112.25,1112.50,314,55,369.00
09/24/2004,13:33,1112.50,1112.75,1112.25,1112.50,138,318,456.00
09/24/2004,13:34,1112.50,1112.75,1112.25,1112.50,150,217,367.00
09/24/2004,13:35,1112.50,1112.75,1112.50,1112.75,41,140,181.00
09/24/2004,13:36,1112.50,1112.75,1112.50,1112.50,9,140,149.00
09/24/2004,13:37,1112.50,1112.75,1112.25,1112.50,13,166,179.00
09/24/2004,13:38,1112.50,1112.50,1112.25,1112.50,278,16,294.00
09/24/2004,13:39,1112.50,1112.75,1112.50,1112.75,172,69,241.00
09/24/2004,13:40,1112.50,1112.75,1112.25,1112.25,1,218,219.00
09/24/2004,13:41,1112.25,1112.50,1112.25,1112.25,4,38,42.00
09/24/2004,13:42,1112.50,1112.50,1112.25,1112.25,21,130,151.00
09/24/2004,13:43,1112.25,1112.25,1112.00,1112.25,517,570,1087.00
09/24/2004,13:44,1112.25,1112.50,1111.50,1111.50,133,1475,1608.00
09/24/2004,13:45,1111.50,1111.75,1111.50,1111.50,84,495,579.00
09/24/2004,13:46,1111.75,1112.00,1111.50,1111.75,890,715,1605.00
09/24/2004,13:47,1111.50,1111.50,1110.50,1110.75,736,3349,4085.00
09/24/2004,13:48,1110.75,1111.00,1110.50,1111.00,910,1010,1920.00
09/24/2004,13:49,1111.00,1111.00,1110.50,1110.75,1179,630,1809.00
09/24/2004,13:50,1111.00,1111.25,1110.50,1111.25,757,325,1082.00
09/24/2004,13:51,1111.00,1111.25,1111.00,1111.25,485,148,633.00
09/24/2004,13:52,1111.25,1111.50,1111.25,1111.50,544,107,651.00
09/24/2004,13:53,1111.50,1111.50,1111.00,1111.25,152,333,485.00
09/24/2004,13:54,1111.25,1111.50,1111.25,1111.25,200,309,509.00
09/24/2004,13:55,1111.00,1111.25,1111.00,1111.25,51,42,93.00
09/24/2004,13:56,1111.00,1111.25,1110.75,1110.75,93,485,578.00
09/24/2004,13:57,1110.75,1111.00,1110.75,1110.75,14,197,211.00
09/24/2004,13:58,1110.75,1111.00,1110.75,1111.00,286,49,335.00
09/24/2004,13:59,1111.00,1111.50,1111.00,1111.50,411,6,417.00
09/24/2004,14:00,1111.50,1111.50,1111.25,1111.25,50,122,172.00
09/24/2004,14:01,1111.50,1111.50,1111.00,1111.00,22,620,642.00
09/24/2004,14:02,1111.00,1111.00,1110.75,1111.00,241,340,581.00
09/24/2004,14:03,1111.25,1111.25,1111.00,1111.25,26,17,43.00
09/24/2004,14:04,1111.00,1111.25,1110.25,1110.25,1084,2036,3120.00
09/24/2004,14:05,1110.25,1110.50,1110.00,1110.50,282,1829,2111.00
09/24/2004,14:06,1110.25,1111.00,1110.25,1110.50,2064,1069,3133.00
09/24/2004,14:07,1110.75,1111.00,1110.50,1111.00,257,398,655.00
09/24/2004,14:08,1110.75,1110.75,1110.25,1110.50,392,750,1142.00
09/24/2004,14:09,1110.50,1110.50,1110.00,1110.25,139,628,767.00
09/24/2004,14:10,1110.50,1110.75,1110.25,1110.75,879,19,898.00
09/24/2004,14:11,1110.50,1110.75,1110.25,1110.50,420,342,762.00
09/24/2004,14:12,1110.50,1110.75,1110.50,1110.75,882,21,903.00
09/24/2004,14:13,1110.75,1110.75,1110.75,1110.75,277,0,277.00
09/24/2004,14:14,1110.75,1111.00,1110.50,1111.00,418,509,927.00
09/24/2004,14:15,1111.00,1111.00,1110.75,1111.00,18,198,216.00
09/24/2004,14:16,1111.00,1111.50,1110.75,1111.50,1683,61,1744.00
09/24/2004,14:17,1111.50,1112.00,1111.25,1112.00,3889,157,4046.00
09/24/2004,14:18,1111.75,1112.25,1111.75,1112.25,1378,477,1855.00
09/24/2004,14:19,1112.00,1112.50,1112.00,1112.25,1349,213,1562.00
09/24/2004,14:20,1112.25,1112.50,1112.00,1112.00,22,1055,1077.00
09/24/2004,14:21,1112.25,1112.25,1111.75,1112.00,501,621,1122.00
09/24/2004,14:22,1112.00,1112.00,1111.75,1111.75,12,134,146.00
09/24/2004,14:23,1111.75,1112.25,1111.75,1112.00,826,235,1061.00
09/24/2004,14:24,1112.00,1112.00,1111.75,1111.75,56,385,441.00
09/24/2004,14:25,1111.75,1112.00,1111.75,1111.75,6,699,705.00
09/24/2004,14:26,1111.75,1112.00,1111.75,1111.75,204,171,375.00
09/24/2004,14:27,1112.00,1112.00,1111.50,1111.50,32,259,291.00
09/24/2004,14:28,1111.50,1112.25,1111.50,1112.00,453,8,461.00
09/24/2004,14:29,1112.00,1112.25,1111.75,1112.25,233,195,428.00
09/24/2004,14:30,1112.25,1112.50,1112.00,1112.50,591,65,656.00
09/24/2004,14:31,1112.50,1112.50,1112.25,1112.50,359,31,390.00
09/24/2004,14:32,1112.25,1113.00,1112.25,1113.00,1716,259,1975.00
09/24/2004,14:33,1113.00,1113.00,1112.50,1112.50,231,350,581.00
09/24/2004,14:34,1112.50,1112.75,1112.25,1112.25,590,611,1201.00
09/24/2004,14:35,1112.25,1112.50,1112.00,1112.25,166,615,781.00
09/24/2004,14:36,1112.00,1112.25,1111.75,1111.75,20,1404,1424.00
09/24/2004,14:37,1111.75,1111.75,1110.75,1111.25,734,2215,2949.00
09/24/2004,14:38,1111.00,1111.25,1111.00,1111.25,76,277,353.00
09/24/2004,14:39,1111.25,1111.50,1111.00,1111.25,513,504,1017.00
09/24/2004,14:40,1111.25,1111.25,1111.00,1111.00,18,408,426.00
09/24/2004,14:41,1111.25,1111.50,1110.50,1110.50,1591,2112,3703.00
09/24/2004,14:42,1110.50,1110.75,1109.75,1110.00,2270,2730,5000.00
09/24/2004,14:43,1110.00,1110.50,1109.75,1110.25,528,1943,2471.00
09/24/2004,14:44,1110.25,1110.50,1109.75,1110.00,208,1479,1687.00
09/24/2004,14:45,1110.00,1110.50,1109.75,1110.25,951,530,1481.00
09/24/2004,14:46,1110.00,1110.25,1110.00,1110.00,128,585,713.00
09/24/2004,14:47,1110.00,1110.50,1109.75,1110.00,782,764,1546.00
09/24/2004,14:48,1110.25,1110.50,1110.00,1110.25,219,150,369.00
09/24/2004,14:49,1110.25,1110.50,1110.00,1110.50,202,114,316.00
09/24/2004,14:50,1110.50,1110.50,1110.00,1110.50,273,422,695.00
09/24/2004,14:51,1110.50,1110.50,1110.00,1110.00,348,884,1232.00
09/24/2004,14:52,1110.00,1110.50,1110.00,1110.25,479,215,694.00
09/24/2004,14:53,1110.25,1110.50,1110.25,1110.50,219,152,371.00
09/24/2004,14:54,1110.50,1110.75,1110.25,1110.50,814,414,1228.00
09/24/2004,14:55,1110.50,1110.50,1110.25,1110.50,678,25,703.00
09/24/2004,14:56,1110.25,1110.50,1110.25,1110.25,747,304,1051.00
09/24/2004,14:57,1110.50,1110.50,1110.00,1110.25,413,537,950.00
09/24/2004,14:58,1110.00,1110.25,1109.75,1110.00,541,1496,2037.00
09/24/2004,14:59,1110.00,1110.25,1110.00,1110.00,189,732,921.00
09/24/2004,15:00,1110.25,1111.25,1110.00,1111.00,5273,1576,6849.00
09/24/2004,15:01,1111.00,1112.00,1111.00,1111.25,3783,2596,6379.00
09/24/2004,15:02,1111.50,1111.50,1111.25,1111.25,179,381,560.00
09/24/2004,15:03,1111.25,1111.50,1111.00,1111.00,253,919,1172.00
09/24/2004,15:04,1111.00,1111.25,1111.00,1111.25,142,23,165.00
09/24/2004,15:05,1111.00,1111.25,1110.75,1110.75,202,1505,1707.00
09/24/2004,15:06,1111.00,1111.25,1110.75,1111.25,638,302,940.00
09/24/2004,15:07,1111.25,1111.25,1111.00,1111.25,600,327,927.00
09/24/2004,15:08,1111.25,1111.25,1110.50,1110.75,496,1744,2240.00
09/24/2004,15:09,1110.75,1111.00,1110.50,1111.00,482,36,518.00
09/24/2004,15:10,1111.00,1111.00,1110.75,1111.00,25,461,486.00
09/24/2004,15:11,1111.00,1111.25,1110.75,1111.25,988,228,1216.00
09/24/2004,15:12,1111.25,1111.50,1111.00,1111.50,1203,543,1746.00
09/24/2004,15:13,1111.25,1111.50,1111.00,1111.00,134,564,698.00
09/24/2004,15:14,1111.00,1111.50,1111.00,1111.25,591,702,1293.00
09/24/2004,15:15,1111.25,1112.00,1111.25,1112.00,4261,1937,6198.00
09/24/2004,15:16,1112.00,1112.00,1111.75,1111.75,1,52,53.00
09/26/2004,17:01,1111.25,1111.75,1111.25,1111.50,26,21,47.00
09/26/2004,17:02,1111.50,1112.00,1111.50,1112.00,38,30,68.00
09/26/2004,17:03,1111.75,1113.50,1111.75,1113.25,310,41,351.00
09/26/2004,17:04,1113.00,1113.50,1113.00,1113.25,172,8,180.00
09/26/2004,17:05,1113.25,1113.75,1113.25,1113.50,37,8,45.00
09/26/2004,17:06,1113.50,1114.00,1113.50,1113.50,84,40,124.00
09/26/2004,17:07,1113.50,1114.00,1113.50,1113.75,106,15,121.00
09/26/2004,17:08,1113.50,1113.50,1113.50,1113.50,0,6,6.00
09/26/2004,17:09,1113.50,1113.50,1113.25,1113.25,0,22,22.00
09/26/2004,17:10,1113.25,1113.25,1113.25,1113.25,0,37,37.00
09/26/2004,17:11,1113.25,1113.25,1113.25,1113.25,0,4,4.00
09/26/2004,17:12,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/26/2004,17:13,1113.25,1113.25,1113.25,1113.25,0,21,21.00
09/26/2004,17:15,1113.00,1113.25,1113.00,1113.25,26,19,45.00
09/26/2004,17:16,1113.25,1113.50,1113.25,1113.25,20,5,25.00
09/26/2004,17:17,1113.25,1113.50,1113.25,1113.25,30,6,36.00
09/26/2004,17:18,1113.25,1113.25,1113.00,1113.00,0,319,319.00
09/26/2004,17:19,1113.00,1113.00,1112.75,1112.75,0,26,26.00
09/26/2004,17:20,1113.00,1113.00,1113.00,1113.00,3,0,3.00
09/26/2004,17:21,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/26/2004,17:22,1112.75,1112.75,1112.75,1112.75,0,82,82.00
09/26/2004,17:25,1112.75,1112.75,1112.50,1112.50,0,8,8.00
09/26/2004,17:26,1112.75,1113.00,1112.75,1112.75,37,6,43.00
09/26/2004,17:30,1112.50,1112.50,1112.50,1112.50,0,4,4.00
09/26/2004,17:31,1112.50,1112.50,1112.50,1112.50,0,10,10.00
09/26/2004,17:32,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/26/2004,17:33,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/26/2004,17:34,1112.50,1112.75,1112.50,1112.75,1,1,2.00
09/26/2004,17:36,1112.75,1112.75,1112.75,1112.75,8,0,8.00
09/26/2004,17:37,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/26/2004,17:38,1112.75,1112.75,1112.75,1112.75,8,0,8.00
09/26/2004,17:39,1112.50,1112.75,1112.50,1112.75,7,1,8.00
09/26/2004,17:40,1113.00,1113.00,1113.00,1113.00,4,0,4.00
09/26/2004,17:41,1112.75,1112.75,1112.75,1112.75,0,4,4.00
09/26/2004,17:42,1112.75,1112.75,1112.75,1112.75,0,7,7.00
09/26/2004,17:43,1112.75,1113.00,1112.75,1113.00,1,3,4.00
09/26/2004,17:44,1112.75,1113.00,1112.75,1113.00,1,2,3.00
09/26/2004,17:45,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/26/2004,17:46,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,17:47,1112.75,1112.75,1112.75,1112.75,0,11,11.00
09/26/2004,17:48,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/26/2004,17:49,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/26/2004,17:56,1112.50,1112.50,1112.50,1112.50,0,2,2.00
09/26/2004,17:58,1112.75,1112.75,1112.75,1112.75,5,0,5.00
09/26/2004,17:59,1112.50,1112.75,1112.50,1112.75,1,1,2.00
09/26/2004,18:01,1112.75,1113.00,1112.75,1112.75,38,1,39.00
09/26/2004,18:02,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/26/2004,18:03,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/26/2004,18:05,1112.75,1112.75,1112.75,1112.75,0,2,2.00
09/26/2004,18:08,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/26/2004,18:09,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/26/2004,18:10,1112.75,1113.00,1112.75,1113.00,2,0,2.00
09/26/2004,18:11,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/26/2004,18:12,1112.75,1113.00,1112.50,1112.50,1,4,5.00
09/26/2004,18:14,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/26/2004,18:15,1112.50,1112.50,1112.50,1112.50,0,2,2.00
09/26/2004,18:18,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/26/2004,18:23,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/26/2004,18:24,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/26/2004,18:25,1112.75,1112.75,1112.75,1112.75,1,0,1.00
09/26/2004,18:26,1112.75,1112.75,1112.50,1112.50,1,1,2.00
09/26/2004,18:27,1112.50,1112.50,1112.50,1112.50,0,10,10.00
09/26/2004,18:31,1112.75,1112.75,1112.75,1112.75,8,0,8.00
09/26/2004,18:34,1112.75,1113.00,1112.75,1112.75,20,5,25.00
09/26/2004,18:40,1113.00,1113.00,1113.00,1113.00,50,0,50.00
09/26/2004,18:41,1113.00,1113.00,1113.00,1113.00,2,0,2.00
09/26/2004,18:42,1113.00,1113.00,1113.00,1113.00,37,0,37.00
09/26/2004,18:43,1113.00,1113.00,1113.00,1113.00,35,0,35.00
09/26/2004,18:44,1113.00,1113.00,1113.00,1113.00,14,0,14.00
09/26/2004,18:45,1113.00,1113.00,1113.00,1113.00,12,0,12.00
09/26/2004,18:46,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/26/2004,18:48,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,18:55,1113.25,1113.25,1113.25,1113.25,39,0,39.00
09/26/2004,18:56,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/26/2004,18:57,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/26/2004,18:58,1113.25,1113.25,1113.25,1113.25,0,7,7.00
09/26/2004,18:59,1113.25,1113.25,1113.25,1113.25,0,7,7.00
09/26/2004,19:01,1113.25,1113.25,1113.25,1113.25,0,2,2.00
09/26/2004,19:02,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/26/2004,19:03,1113.50,1113.50,1113.50,1113.50,100,0,100.00
09/26/2004,19:06,1113.50,1113.50,1113.50,1113.50,35,0,35.00
09/26/2004,19:07,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/26/2004,19:08,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/26/2004,19:09,1113.50,1113.75,1113.50,1113.75,8,0,8.00
09/26/2004,19:10,1113.75,1113.75,1113.75,1113.75,28,0,28.00
09/26/2004,19:12,1113.75,1113.75,1113.75,1113.75,4,0,4.00
09/26/2004,19:13,1113.75,1113.75,1113.75,1113.75,5,0,5.00
09/26/2004,19:16,1113.50,1113.50,1113.50,1113.50,0,10,10.00
09/26/2004,19:17,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/26/2004,19:18,1113.50,1113.50,1113.50,1113.50,0,16,16.00
09/26/2004,19:19,1113.50,1113.50,1113.50,1113.50,0,2,2.00
09/26/2004,19:20,1113.50,1113.50,1113.50,1113.50,0,12,12.00
09/26/2004,19:21,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/26/2004,19:22,1113.50,1113.50,1113.50,1113.50,0,8,8.00
09/26/2004,19:23,1113.50,1113.50,1113.50,1113.50,0,5,5.00
09/26/2004,19:24,1113.50,1113.75,1113.50,1113.75,1,1,2.00
09/26/2004,19:25,1113.50,1113.50,1113.50,1113.50,0,27,27.00
09/26/2004,19:26,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/26/2004,19:28,1113.50,1113.75,1113.50,1113.50,2,2,4.00
09/26/2004,19:31,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/26/2004,19:32,1113.50,1113.50,1113.50,1113.50,0,1,1.00
09/26/2004,19:33,1113.50,1113.50,1113.50,1113.50,0,44,44.00
09/26/2004,19:34,1113.25,1113.50,1113.25,1113.50,1,1,2.00
09/26/2004,19:35,1113.50,1113.50,1113.50,1113.50,1,0,1.00
09/26/2004,19:36,1113.25,1113.25,1113.25,1113.25,0,1,1.00
09/26/2004,19:39,1113.25,1113.25,1113.25,1113.25,0,3,3.00
09/26/2004,19:40,1113.25,1113.25,1113.25,1113.25,0,5,5.00
09/26/2004,19:41,1113.25,1113.25,1113.25,1113.25,0,16,16.00
09/26/2004,19:42,1113.00,1113.00,1113.00,1113.00,0,3,3.00
09/26/2004,19:45,1113.00,1113.00,1113.00,1113.00,0,2,2.00
09/26/2004,19:46,1113.00,1113.00,1113.00,1113.00,0,53,53.00
09/26/2004,19:47,1113.00,1113.25,1113.00,1113.25,5,7,12.00
09/26/2004,19:48,1113.00,1113.00,1112.75,1113.00,1,18,19.00
09/26/2004,19:51,1112.75,1112.75,1112.75,1112.75,0,5,5.00
09/26/2004,19:53,1112.75,1112.75,1112.75,1112.75,0,4,4.00
09/26/2004,19:54,1112.75,1112.75,1112.75,1112.75,0,63,63.00
09/26/2004,19:55,1112.50,1112.50,1112.50,1112.50,0,3,3.00
09/26/2004,19:56,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/26/2004,19:57,1112.75,1112.75,1112.50,1112.50,1,2,3.00
09/26/2004,19:58,1112.50,1112.50,1112.50,1112.50,0,11,11.00
09/26/2004,19:59,1112.50,1112.50,1112.50,1112.50,0,14,14.00
09/26/2004,20:00,1112.50,1112.50,1112.25,1112.25,0,27,27.00
09/26/2004,20:01,1112.25,1112.50,1112.25,1112.50,2,2,4.00
09/26/2004,20:03,1112.25,1112.25,1112.25,1112.25,0,25,25.00
09/26/2004,20:04,1112.25,1112.25,1112.25,1112.25,0,15,15.00
09/26/2004,20:06,1112.25,1112.25,1112.25,1112.25,0,1,1.00
09/26/2004,20:09,1112.50,1112.50,1112.25,1112.50,32,1,33.00
09/26/2004,20:10,1112.50,1112.50,1112.50,1112.50,9,0,9.00
09/26/2004,20:11,1112.50,1112.50,1112.25,1112.25,3,14,17.00
09/26/2004,20:12,1112.75,1113.00,1112.75,1113.00,80,3,83.00
09/26/2004,20:13,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/26/2004,20:14,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/26/2004,20:15,1113.00,1113.00,1112.75,1112.75,50,12,62.00
09/26/2004,20:16,1113.00,1113.00,1113.00,1113.00,21,0,21.00
09/26/2004,20:17,1113.00,1113.00,1113.00,1113.00,3,0,3.00
09/26/2004,20:18,1113.00,1113.00,1113.00,1113.00,17,0,17.00
09/26/2004,20:19,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:20,1112.75,1112.75,1112.75,1112.75,0,8,8.00
09/26/2004,20:21,1113.00,1113.25,1112.75,1112.75,4,3,7.00
09/26/2004,20:26,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:28,1112.75,1112.75,1112.75,1112.75,0,1,1.00
09/26/2004,20:29,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:30,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:31,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:33,1112.75,1112.75,1112.75,1112.75,0,8,8.00
09/26/2004,20:34,1113.00,1113.00,1113.00,1113.00,5,0,5.00
09/26/2004,20:35,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:36,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:37,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/26/2004,20:38,1112.75,1112.75,1112.75,1112.75,0,10,10.00
09/26/2004,20:41,1112.75,1112.75,1112.50,1112.50,0,41,41.00
09/26/2004,20:43,1112.25,1112.25,1112.00,1112.00,0,30,30.00
09/26/2004,20:44,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2004,20:45,1112.00,1112.00,1112.00,1112.00,0,10,10.00
09/26/2004,20:46,1112.00,1112.00,1112.00,1112.00,0,10,10.00
09/26/2004,20:47,1112.25,1112.25,1112.25,1112.25,5,0,5.00
09/26/2004,20:48,1112.00,1112.25,1112.00,1112.25,5,1,6.00
09/26/2004,20:49,1112.25,1112.25,1112.25,1112.25,11,0,11.00
09/26/2004,20:52,1112.00,1112.00,1112.00,1112.00,0,8,8.00
09/26/2004,20:53,1112.00,1112.25,1112.00,1112.00,5,16,21.00
09/26/2004,20:55,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/26/2004,20:56,1112.00,1112.00,1112.00,1112.00,0,11,11.00
09/26/2004,20:57,1112.00,1112.00,1112.00,1112.00,0,1,1.00
09/26/2004,21:00,1112.00,1112.00,1112.00,1112.00,0,11,11.00
09/26/2004,21:01,1112.00,1112.00,1112.00,1112.00,0,13,13.00
09/26/2004,21:02,1112.00,1112.00,1112.00,1112.00,0,31,31.00
09/26/2004,21:03,1112.00,1112.50,1111.75,1112.50,63,15,78.00
09/26/2004,21:04,1112.50,1112.50,1112.50,1112.50,17,0,17.00
09/26/2004,21:08,1112.25,1112.25,1112.00,1112.00,0,22,22.00
09/26/2004,21:09,1112.00,1112.00,1112.00,1112.00,0,11,11.00
09/26/2004,21:10,1111.75,1112.00,1111.75,1111.75,1,5,6.00
09/26/2004,21:11,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,21:13,1112.00,1112.00,1112.00,1112.00,28,0,28.00
09/26/2004,21:14,1112.00,1112.00,1112.00,1112.00,10,0,10.00
09/26/2004,21:15,1112.00,1112.00,1112.00,1112.00,5,0,5.00
09/26/2004,21:16,1112.25,1112.25,1112.25,1112.25,11,0,11.00
09/26/2004,21:17,1112.25,1112.25,1112.00,1112.00,20,11,31.00
09/26/2004,21:20,1112.00,1112.00,1111.75,1111.75,0,19,19.00
09/26/2004,21:21,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,21:25,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,21:26,1111.75,1112.00,1111.75,1112.00,3,6,9.00
09/26/2004,21:31,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,21:35,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2004,21:37,1111.75,1111.75,1111.75,1111.75,0,4,4.00
09/26/2004,21:43,1112.00,1112.00,1112.00,1112.00,3,0,3.00
09/26/2004,21:44,1112.00,1112.00,1111.75,1112.00,7,1,8.00
09/26/2004,21:45,1112.00,1112.50,1112.00,1112.50,14,0,14.00
09/26/2004,21:46,1112.50,1112.50,1112.25,1112.25,16,2,18.00
09/26/2004,21:47,1112.50,1112.75,1112.50,1112.75,10,0,10.00
09/26/2004,21:48,1112.50,1112.50,1112.50,1112.50,0,2,2.00
09/26/2004,21:52,1112.25,1112.25,1112.00,1112.00,0,9,9.00
09/26/2004,21:54,1112.00,1112.00,1112.00,1112.00,0,5,5.00
09/26/2004,21:56,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/26/2004,22:02,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/26/2004,22:06,1112.25,1112.25,1112.25,1112.25,2,0,2.00
09/26/2004,22:16,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/26/2004,22:17,1112.00,1112.25,1112.00,1112.25,1,1,2.00
09/26/2004,22:18,1112.25,1112.25,1112.25,1112.25,5,0,5.00
09/26/2004,22:19,1112.00,1112.00,1112.00,1112.00,0,38,38.00
09/26/2004,22:20,1112.00,1112.00,1112.00,1112.00,0,10,10.00
09/26/2004,22:21,1112.00,1112.00,1112.00,1112.00,0,10,10.00
09/26/2004,22:23,1112.25,1112.25,1112.25,1112.25,3,0,3.00
09/26/2004,22:24,1112.00,1112.00,1111.75,1111.75,0,5,5.00
09/26/2004,22:28,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/26/2004,22:29,1112.00,1112.00,1111.75,1111.75,3,3,6.00
09/26/2004,22:30,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2004,22:31,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/26/2004,22:33,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,22:41,1111.75,1112.00,1111.75,1112.00,10,31,41.00
09/26/2004,22:42,1111.75,1112.00,1111.75,1112.00,1,2,3.00
09/26/2004,22:43,1112.00,1112.00,1111.75,1111.75,3,2,5.00
09/26/2004,22:49,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/26/2004,22:52,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,22:57,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,22:58,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/26/2004,23:03,1111.75,1111.75,1111.75,1111.75,0,53,53.00
09/26/2004,23:04,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2004,23:06,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2004,23:09,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/26/2004,23:14,1111.50,1111.50,1111.50,1111.50,0,8,8.00
09/26/2004,23:21,1111.75,1111.75,1111.75,1111.75,18,0,18.00
09/26/2004,23:22,1111.75,1111.75,1111.75,1111.75,3,0,3.00
09/26/2004,23:23,1111.75,1111.75,1111.75,1111.75,37,0,37.00
09/26/2004,23:25,1111.75,1111.75,1111.75,1111.75,14,0,14.00
09/26/2004,23:31,1111.75,1111.75,1111.75,1111.75,4,0,4.00
09/26/2004,23:36,1111.75,1111.75,1111.75,1111.75,18,0,18.00
09/26/2004,23:38,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/26/2004,23:48,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/26/2004,23:49,1111.75,1111.75,1111.75,1111.75,2,0,2.00
09/26/2004,23:50,1111.75,1111.75,1111.75,1111.75,3,0,3.00
09/26/2004,23:54,1111.75,1111.75,1111.75,1111.75,4,0,4.00
09/26/2004,23:55,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/26/2004,23:56,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/27/2004,00:04,1112.00,1112.00,1111.75,1111.75,1,3,4.00
09/27/2004,00:05,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/27/2004,00:07,1112.00,1112.00,1112.00,1112.00,3,0,3.00
09/27/2004,00:08,1112.00,1112.00,1112.00,1112.00,1,0,1.00
09/27/2004,00:12,1112.00,1112.00,1112.00,1112.00,4,0,4.00
09/27/2004,00:13,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/27/2004,00:15,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/27/2004,00:19,1112.00,1112.00,1112.00,1112.00,33,0,33.00
09/27/2004,00:31,1112.00,1112.00,1112.00,1112.00,2,0,2.00
09/27/2004,00:33,1112.25,1112.25,1112.00,1112.00,23,10,33.00
09/27/2004,00:36,1112.00,1112.00,1112.00,1112.00,0,2,2.00
09/27/2004,00:38,1112.00,1112.00,1112.00,1112.00,0,44,44.00
09/27/2004,00:39,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/27/2004,00:42,1111.75,1111.75,1111.75,1111.75,0,1,1.00
09/27/2004,00:43,1111.75,1112.00,1111.75,1112.00,1,17,18.00
09/27/2004,00:47,1111.75,1111.75,1111.50,1111.50,0,7,7.00
09/27/2004,00:51,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,00:52,1111.75,1111.75,1111.50,1111.50,1,140,141.00
09/27/2004,00:53,1111.75,1111.75,1111.75,1111.75,10,0,10.00
09/27/2004,00:56,1111.75,1111.75,1111.75,1111.75,4,0,4.00
09/27/2004,00:57,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/27/2004,00:58,1112.00,1112.00,1112.00,1112.00,20,0,20.00
09/27/2004,01:02,1111.75,1112.00,1111.75,1112.00,1,1,2.00
09/27/2004,01:05,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:07,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:09,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:11,1111.50,1111.50,1111.50,1111.50,0,2,2.00
09/27/2004,01:14,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:16,1111.50,1111.75,1111.50,1111.75,5,1,6.00
09/27/2004,01:17,1111.75,1111.75,1111.75,1111.75,6,0,6.00
09/27/2004,01:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/27/2004,01:20,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:22,1111.75,1111.75,1111.75,1111.75,5,0,5.00
09/27/2004,01:25,1111.50,1111.75,1111.50,1111.75,1,1,2.00
09/27/2004,01:32,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:33,1111.75,1111.75,1111.50,1111.50,1,51,52.00
09/27/2004,01:35,1111.75,1111.75,1111.75,1111.75,5,0,5.00
09/27/2004,01:36,1111.50,1111.75,1111.50,1111.75,1,1,2.00
09/27/2004,01:37,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:39,1111.50,1111.50,1111.50,1111.50,0,5,5.00
09/27/2004,01:42,1111.50,1111.50,1111.50,1111.50,0,5,5.00
09/27/2004,01:45,1111.50,1111.50,1111.50,1111.50,0,4,4.00
09/27/2004,01:47,1111.50,1111.50,1111.50,1111.50,0,6,6.00
09/27/2004,01:52,1111.50,1111.50,1111.50,1111.50,0,35,35.00
09/27/2004,01:55,1111.50,1111.50,1111.50,1111.50,0,12,12.00
09/27/2004,01:56,1111.50,1111.50,1111.50,1111.50,0,1,1.00
09/27/2004,01:57,1111.75,1112.00,1111.75,1111.75,82,11,93.00
09/27/2004,01:58,1112.00,1112.00,1111.75,1111.75,2,20,22.00
09/27/2004,01:59,1111.75,1111.75,1111.75,1111.75,0,16,16.00
09/27/2004,02:00,1112.00,1112.00,1111.75,1112.00,21,2,23.00
09/27/2004,02:01,1112.00,1112.00,1111.75,1111.75,16,1,17.00
09/27/2004,02:02,1111.75,1111.75,1111.75,1111.75,0,4,4.00
09/27/2004,02:03,1111.75,1111.75,1111.50,1111.75,47,13,60.00
09/27/2004,02:04,1111.75,1111.75,1111.50,1111.50,10,4,14.00
09/27/2004,02:05,1111.75,1111.75,1111.75,1111.75,17,0,17.00
09/27/2004,02:06,1111.75,1111.75,1111.50,1111.50,4,2,6.00
09/27/2004,02:07,1111.50,1111.75,1111.50,1111.75,2,3,5.00
09/27/2004,02:08,1111.50,1111.50,1111.50,1111.50,0,18,18.00
09/27/2004,02:09,1111.50,1111.50,1111.50,1111.50,0,10,10.00
09/27/2004,02:12,1111.50,1111.50,1111.50,1111.50,0,89,89.00
09/27/2004,02:13,1111.50,1111.50,1111.25,1111.25,0,94,94.00
09/27/2004,02:14,1111.25,1111.25,1111.25,1111.25,0,2,2.00
09/27/2004,02:15,1111.25,1111.25,1111.25,1111.25,0,25,25.00
09/27/2004,02:16,1111.25,1111.25,1111.25,1111.25,0,89,89.00
09/27/2004,02:17,1111.25,1111.50,1111.25,1111.50,28,59,87.00
09/27/2004,02:18,1111.50,1111.50,1111.50,1111.50,8,0,8.00
09/27/2004,02:19,1111.50,1111.50,1111.50,1111.50,10,0,10.00
09/27/2004,02:20,1111.50,1111.75,1111.25,1111.75,63,1,64.00
09/27/2004,02:21,1111.50,1111.50,1111.50,1111.50,0,16,16.00
09/27/2004,02:22,1111.50,1111.50,1111.50,1111.50,0,5,5.00
09/27/2004,02:23,1111.75,1111.75,1111.75,1111.75,35,0,35.00
09/27/2004,02:26,1111.75,1111.75,1111.75,1111.75,1,0,1.00
09/27/2004,02:28,1111.50,1111.50,1111.50,1111.50,0,23,23.00
09/27/2004,02:29,1111.50,1111.50,1111.25,1111.25,67,99,166.00
09/27/2004,02:30,1111.25,1111.25,1111.00,1111.00,0,410,410.00
09/27/2004,02:31,1111.00,1111.50,1111.00,1111.50,163,3,166.00
09/27/2004,02:32,1111.50,1111.50,1111.25,1111.25,27,33,60.00
09/27/2004,02:33,1111.25,1111.50,1111.25,1111.50,25,10,35.00
09/27/2004,02:34,1111.50,1111.50,1111.50,1111.50,16,0,16.00
09/27/2004,02:35,1111.50,1111.50,1111.25,1111.25,2,140,142.00
09/27/2004,02:36,1111.25,1111.25,1111.25,1111.25,0,56,56.00
09/27/2004,02:37,1111.50,1111.50,1111.50,1111.50,22,0,22.00
09/27/2004,02:38,1111.50,1111.50,1111.25,1111.50,7,2,9.00
09/27/2004,02:39,1111.50,1111.50,1111.50,1111.50,10,0,10.00
09/27/2004,02:40,1111.50,1111.50,1111.50,1111.50,29,0,29.00
09/27/2004,02:41,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/27/2004,02:42,1111.50,1111.50,1111.25,1111.25,2,19,21.00
09/27/2004,02:44,1111.25,1111.25,1111.00,1111.00,0,38,38.00
09/27/2004,02:45,1111.00,1111.00,1111.00,1111.00,0,9,9.00
09/27/2004,02:46,1111.25,1111.25,1111.25,1111.25,2,0,2.00
09/27/2004,02:47,1111.25,1111.25,1111.00,1111.25,30,1,31.00
09/27/2004,02:48,1111.50,1111.50,1111.50,1111.50,1,0,1.00
09/27/2004,02:49,1111.25,1111.25,1111.25,1111.25,0,3,3.00
09/27/2004,02:51,1111.25,1111.25,1111.25,1111.25,0,10,10.00
09/27/2004,02:52,1111.25,1111.50,1111.25,1111.50,1,1,2.00
09/27/2004,02:53,1111.25,1111.25,1111.00,1111.00,0,2,2.00
09/27/2004,02:54,1111.25,1111.25,1111.25,1111.25,6,0,6.00
09/27/2004,02:55,1111.25,1111.25,1111.25,1111.25,4,0,4.00
09/27/2004,02:57,1111.25,1111.25,1111.25,1111.25,27,0,27.00
09/27/2004,02:58,1111.00,1111.25,1111.00,1111.25,30,3,33.00
09/27/2004,02:59,1111.00,1111.00,1111.00,1111.00,0,1,1.00
09/27/2004,03:00,1111.00,1111.00,1110.75,1111.00,12,82,94.00
09/27/2004,03:01,1111.00,1111.00,1110.75,1111.00,18,2,20.00
09/27/2004,03:02,1111.00,1111.00,1110.50,1110.75,105,137,242.00
09/27/2004,03:03,1111.00,1111.00,1110.75,1110.75,1,1,2.00
09/27/2004,03:04,1110.75,1111.00,1110.75,1111.00,51,55,106.00
09/27/2004,03:05,1110.75,1110.75,1110.75,1110.75,0,1,1.00
09/27/2004,03:06,1110.75,1110.75,1110.50,1110.75,3,70,73.00
09/27/2004,03:07,1110.75,1110.75,1110.50,1110.50,1,2,3.00
09/27/2004,03:08,1110.50,1110.50,1110.50,1110.50,0,2,2.00
09/27/2004,03:09,1110.50,1110.50,1110.50,1110.50,0,108,108.00
09/27/2004,03:10,1110.50,1110.75,1110.50,1110.50,51,10,61.00
09/27/2004,03:11,1110.50,1110.50,1110.50,1110.50,0,95,95.00
09/27/2004,03:12,1110.50,1110.50,1110.25,1110.25,0,21,21.00
09/27/2004,03:13,1110.50,1110.50,1110.50,1110.50,16,0,16.00
09/27/2004,03:14,1110.50,1110.50,1110.50,1110.50,10,0,10.00
09/27/2004,03:15,1110.50,1110.75,1110.50,1110.75,26,0,26.00
09/27/2004,03:16,1110.25,1110.50,1110.25,1110.50,5,2,7.00
09/27/2004,03:17,1110.50,1110.50,1110.50,1110.50,24,0,24.00
09/27/2004,03:18,1110.25,1110.25,1110.00,1110.00,0,170,170.00
09/27/2004,03:19,1110.00,1110.25,1110.00,1110.00,2,4,6.00
09/27/2004,03:20,1110.00,1110.00,1110.00,1110.00,0,5,5.00
09/27/2004,03:21,1110.00,1110.00,1110.00,1110.00,0,67,67.00
09/27/2004,03:22,1110.00,1110.00,1109.75,1109.75,1,26,27.00
09/27/2004,03:23,1110.00,1110.00,1109.50,1109.50,10,163,173.00
09/27/2004,03:24,1109.50,1109.50,1109.25,1109.50,27,60,87.00
09/27/2004,03:25,1109.75,1109.75,1109.50,1109.50,36,2,38.00
09/27/2004,03:27,1109.50,1109.75,1109.50,1109.75,60,4,64.00
09/27/2004,03:28,1109.75,1109.75,1109.75,1109.75,3,0,3.00
09/27/2004,03:29,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/27/2004,03:30,1109.75,1109.75,1109.50,1109.75,12,3,15.00
09/27/2004,03:31,1110.00,1110.00,1109.50,1109.50,2,21,23.00
09/27/2004,03:32,1109.75,1109.75,1109.75,1109.75,5,0,5.00
09/27/2004,03:33,1109.75,1109.75,1109.50,1109.50,4,71,75.00
09/27/2004,03:34,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/27/2004,03:35,1109.25,1109.25,1109.25,1109.25,0,185,185.00
09/27/2004,03:36,1109.25,1109.25,1109.25,1109.25,0,61,61.00
09/27/2004,03:37,1109.25,1109.25,1109.25,1109.25,0,10,10.00
09/27/2004,03:38,1109.25,1109.25,1109.25,1109.25,0,51,51.00
09/27/2004,03:39,1109.25,1109.25,1109.25,1109.25,0,57,57.00
09/27/2004,03:40,1109.25,1109.25,1109.25,1109.25,0,7,7.00
09/27/2004,03:41,1109.25,1109.25,1109.25,1109.25,0,1,1.00
09/27/2004,03:42,1109.00,1109.25,1108.75,1108.75,15,151,166.00
09/27/2004,03:43,1109.00,1109.00,1109.00,1109.00,26,0,26.00
09/27/2004,03:44,1109.25,1109.25,1108.75,1108.75,1,21,22.00
09/27/2004,03:45,1108.75,1109.00,1108.75,1109.00,41,3,44.00
09/27/2004,03:46,1109.00,1109.00,1109.00,1109.00,14,0,14.00
09/27/2004,03:47,1109.00,1109.00,1108.75,1108.75,7,4,11.00
09/27/2004,03:48,1108.75,1109.00,1108.75,1109.00,20,100,120.00
09/27/2004,03:49,1109.00,1109.00,1109.00,1109.00,4,0,4.00
09/27/2004,03:50,1108.75,1108.75,1108.50,1108.50,0,81,81.00
09/27/2004,03:51,1108.50,1108.50,1108.50,1108.50,0,18,18.00
09/27/2004,03:52,1108.50,1108.75,1108.50,1108.75,60,1,61.00
09/27/2004,03:53,1108.75,1109.00,1108.75,1109.00,107,0,107.00
09/27/2004,03:54,1109.00,1109.00,1109.00,1109.00,105,0,105.00
09/27/2004,03:55,1109.00,1109.00,1108.75,1108.75,10,3,13.00
09/27/2004,03:58,1109.00,1109.00,1109.00,1109.00,26,0,26.00
09/27/2004,03:59,1109.00,1109.00,1108.75,1109.00,33,2,35.00
09/27/2004,04:00,1109.00,1109.00,1109.00,1109.00,6,0,6.00
09/27/2004,04:01,1108.75,1108.75,1108.75,1108.75,0,159,159.00
09/27/2004,04:02,1108.75,1108.75,1108.75,1108.75,0,4,4.00
09/27/2004,04:03,1108.75,1108.75,1108.75,1108.75,0,54,54.00
09/27/2004,04:04,1109.00,1109.00,1108.75,1108.75,2,76,78.00
09/27/2004,04:05,1108.75,1108.75,1108.50,1108.50,0,12,12.00
09/27/2004,04:06,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/27/2004,04:07,1108.50,1108.75,1108.50,1108.75,48,2,50.00
09/27/2004,04:08,1108.75,1108.75,1108.75,1108.75,33,0,33.00
09/27/2004,04:09,1109.00,1109.00,1109.00,1109.00,49,0,49.00
09/27/2004,04:10,1109.00,1109.00,1109.00,1109.00,17,0,17.00
09/27/2004,04:11,1109.00,1109.00,1109.00,1109.00,38,0,38.00
09/27/2004,04:12,1109.00,1109.00,1109.00,1109.00,45,0,45.00
09/27/2004,04:13,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/27/2004,04:14,1109.00,1109.00,1109.00,1109.00,52,0,52.00
09/27/2004,04:15,1108.75,1108.75,1108.75,1108.75,0,25,25.00
09/27/2004,04:16,1108.75,1109.00,1108.75,1109.00,1,28,29.00
09/27/2004,04:17,1109.00,1109.00,1109.00,1109.00,63,0,63.00
09/27/2004,04:18,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/27/2004,04:20,1109.25,1109.25,1109.00,1109.00,1,7,8.00
09/27/2004,04:21,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/27/2004,04:26,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/27/2004,04:27,1109.25,1109.25,1109.25,1109.25,6,0,6.00
09/27/2004,04:30,1109.25,1109.25,1109.25,1109.25,7,0,7.00
09/27/2004,04:33,1109.00,1109.25,1109.00,1109.00,3,6,9.00
09/27/2004,04:34,1109.25,1109.25,1109.25,1109.25,62,0,62.00
09/27/2004,04:35,1109.25,1109.25,1109.25,1109.25,3,0,3.00
09/27/2004,04:36,1109.50,1109.50,1109.50,1109.50,5,0,5.00
09/27/2004,04:41,1109.50,1109.50,1109.50,1109.50,1,0,1.00
09/27/2004,04:43,1109.50,1109.50,1109.50,1109.50,2,0,2.00
09/27/2004,04:44,1109.50,1109.50,1109.50,1109.50,38,0,38.00
09/27/2004,04:46,1109.25,1109.25,1109.25,1109.25,0,7,7.00
09/27/2004,04:47,1109.25,1109.25,1109.25,1109.25,0,38,38.00
09/27/2004,04:49,1109.25,1109.25,1109.25,1109.25,0,2,2.00
09/27/2004,04:50,1109.25,1109.25,1109.25,1109.25,0,3,3.00
09/27/2004,04:52,1109.25,1109.25,1109.25,1109.25,0,4,4.00
09/27/2004,04:53,1109.25,1109.25,1109.25,1109.25,0,6,6.00
09/27/2004,04:58,1109.25,1109.25,1109.25,1109.25,0,2,2.00
09/27/2004,04:59,1109.00,1109.00,1109.00,1109.00,0,9,9.00
09/27/2004,05:01,1109.00,1109.00,1109.00,1109.00,0,2,2.00
09/27/2004,05:02,1109.00,1109.00,1109.00,1109.00,0,4,4.00
09/27/2004,05:03,1109.00,1109.00,1109.00,1109.00,0,38,38.00
09/27/2004,05:04,1109.00,1109.00,1108.75,1108.75,0,67,67.00
09/27/2004,05:05,1108.75,1108.75,1108.75,1108.75,0,5,5.00
09/27/2004,05:06,1108.75,1108.75,1108.75,1108.75,0,8,8.00
09/27/2004,05:07,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/27/2004,05:09,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/27/2004,05:10,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/27/2004,05:11,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/27/2004,05:13,1108.75,1109.00,1108.75,1109.00,109,7,116.00
09/27/2004,05:15,1109.00,1109.00,1109.00,1109.00,15,0,15.00
09/27/2004,05:16,1108.75,1108.75,1108.75,1108.75,0,53,53.00
09/27/2004,05:17,1108.75,1108.75,1108.75,1108.75,0,76,76.00
09/27/2004,05:18,1108.75,1109.00,1108.75,1109.00,18,1,19.00
09/27/2004,05:19,1109.00,1109.00,1109.00,1109.00,43,0,43.00
09/27/2004,05:20,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/27/2004,05:21,1109.00,1109.00,1109.00,1109.00,3,0,3.00
09/27/2004,05:22,1109.25,1109.25,1109.00,1109.00,4,90,94.00
09/27/2004,05:24,1109.00,1109.00,1109.00,1109.00,0,19,19.00
09/27/2004,05:25,1108.75,1108.75,1108.75,1108.75,0,15,15.00
09/27/2004,05:26,1108.75,1109.00,1108.75,1109.00,26,7,33.00
09/27/2004,05:28,1109.00,1109.00,1109.00,1109.00,3,0,3.00
09/27/2004,05:30,1109.00,1109.00,1109.00,1109.00,2,0,2.00
09/27/2004,05:31,1108.75,1108.75,1108.75,1108.75,0,55,55.00
09/27/2004,05:32,1108.75,1108.75,1108.75,1108.75,0,7,7.00
09/27/2004,05:33,1108.50,1108.50,1108.25,1108.25,17,134,151.00
09/27/2004,05:34,1108.50,1108.50,1108.50,1108.50,84,0,84.00
09/27/2004,05:35,1108.50,1108.50,1108.25,1108.25,9,105,114.00
09/27/2004,05:36,1108.25,1108.50,1108.25,1108.50,5,49,54.00
09/27/2004,05:37,1108.50,1108.50,1108.50,1108.50,136,0,136.00
09/27/2004,05:38,1108.50,1108.50,1108.50,1108.50,12,0,12.00
09/27/2004,05:39,1108.75,1108.75,1108.75,1108.75,4,0,4.00
09/27/2004,05:40,1108.75,1108.75,1108.75,1108.75,6,0,6.00
09/27/2004,05:41,1108.75,1108.75,1108.75,1108.75,14,0,14.00
09/27/2004,05:43,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/27/2004,05:44,1108.75,1108.75,1108.50,1108.50,10,10,20.00
09/27/2004,05:45,1108.50,1108.75,1108.50,1108.75,10,10,20.00
09/27/2004,05:48,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/27/2004,05:49,1108.50,1108.50,1108.50,1108.50,0,7,7.00
09/27/2004,05:50,1108.50,1108.50,1108.50,1108.50,0,6,6.00
09/27/2004,05:51,1108.50,1108.50,1108.50,1108.50,0,4,4.00
09/27/2004,05:52,1108.75,1108.75,1108.50,1108.50,1,11,12.00
09/27/2004,05:53,1108.25,1108.50,1108.25,1108.25,1,105,106.00
09/27/2004,05:54,1108.50,1108.50,1108.50,1108.50,3,0,3.00
09/27/2004,05:55,1108.25,1108.25,1108.25,1108.25,0,35,35.00
09/27/2004,05:56,1108.50,1108.50,1108.00,1108.00,6,96,102.00
09/27/2004,05:57,1108.25,1108.50,1108.25,1108.50,89,0,89.00
09/27/2004,05:58,1108.50,1108.50,1108.50,1108.50,20,0,20.00
09/27/2004,05:59,1108.25,1108.50,1108.25,1108.50,4,5,9.00
09/27/2004,06:00,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/27/2004,06:01,1108.25,1108.50,1108.25,1108.50,1,37,38.00
09/27/2004,06:02,1108.25,1108.25,1108.25,1108.25,0,1,1.00
09/27/2004,06:03,1108.50,1108.50,1108.50,1108.50,35,0,35.00
09/27/2004,06:04,1108.50,1108.50,1108.50,1108.50,11,0,11.00
09/27/2004,06:06,1108.50,1108.50,1108.25,1108.50,25,38,63.00
09/27/2004,06:07,1108.50,1108.50,1108.50,1108.50,16,0,16.00
09/27/2004,06:09,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/27/2004,06:10,1108.75,1108.75,1108.75,1108.75,6,0,6.00
09/27/2004,06:11,1108.50,1108.75,1108.50,1108.75,50,10,60.00
09/27/2004,06:12,1109.00,1109.00,1108.75,1109.00,115,2,117.00
09/27/2004,06:13,1109.00,1109.25,1109.00,1109.00,2,2,4.00
09/27/2004,06:14,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/27/2004,06:15,1109.25,1109.50,1109.00,1109.00,76,25,101.00
09/27/2004,06:16,1109.25,1109.25,1109.25,1109.25,39,0,39.00
09/27/2004,06:17,1109.25,1109.25,1109.00,1109.25,11,4,15.00
09/27/2004,06:18,1109.00,1109.00,1109.00,1109.00,0,79,79.00
09/27/2004,06:19,1109.00,1109.00,1108.75,1108.75,0,59,59.00
09/27/2004,06:21,1108.75,1108.75,1108.25,1108.25,0,73,73.00
09/27/2004,06:22,1108.50,1108.50,1108.50,1108.50,1,0,1.00
09/27/2004,06:23,1108.50,1108.50,1108.25,1108.25,4,107,111.00
09/27/2004,06:24,1108.25,1108.25,1107.75,1107.75,22,267,289.00
09/27/2004,06:25,1107.75,1107.75,1107.50,1107.50,0,78,78.00
09/27/2004,06:26,1107.50,1107.75,1107.50,1107.50,62,218,280.00
09/27/2004,06:27,1107.50,1107.75,1107.50,1107.75,71,2,73.00
09/27/2004,06:28,1107.75,1108.00,1107.75,1107.75,83,25,108.00
09/27/2004,06:29,1107.75,1107.75,1107.50,1107.75,10,43,53.00
09/27/2004,06:30,1107.75,1107.75,1107.50,1107.50,2,1,3.00
09/27/2004,06:31,1107.50,1107.75,1107.50,1107.75,33,1,34.00
09/27/2004,06:32,1107.75,1107.75,1107.75,1107.75,5,0,5.00
09/27/2004,06:33,1107.75,1107.75,1107.75,1107.75,141,0,141.00
09/27/2004,06:34,1107.75,1107.75,1107.50,1107.75,44,100,144.00
09/27/2004,06:35,1107.75,1107.75,1107.50,1107.50,4,1,5.00
09/27/2004,06:36,1107.50,1107.50,1107.50,1107.50,0,2,2.00
09/27/2004,06:37,1107.75,1107.75,1107.75,1107.75,1,0,1.00
09/27/2004,06:38,1107.75,1107.75,1107.75,1107.75,1,0,1.00
09/27/2004,06:39,1107.50,1107.75,1107.50,1107.50,4,6,10.00
09/27/2004,06:40,1107.75,1107.75,1107.75,1107.75,26,0,26.00
09/27/2004,06:41,1107.75,1107.75,1107.50,1107.50,11,6,17.00
09/27/2004,06:42,1107.75,1107.75,1107.75,1107.75,55,0,55.00
09/27/2004,06:43,1107.50,1107.75,1107.50,1107.50,1,2,3.00
09/27/2004,06:44,1107.75,1108.00,1107.75,1108.00,252,0,252.00
09/27/2004,06:45,1108.00,1108.25,1108.00,1108.00,49,15,64.00
09/27/2004,06:46,1108.00,1108.00,1108.00,1108.00,0,13,13.00
09/27/2004,06:47,1108.00,1108.00,1108.00,1108.00,0,64,64.00
09/27/2004,06:48,1108.00,1108.00,1108.00,1108.00,0,17,17.00
09/27/2004,06:49,1108.00,1108.00,1108.00,1108.00,0,14,14.00
09/27/2004,06:50,1107.75,1108.25,1107.75,1108.25,29,6,35.00
09/27/2004,06:51,1108.00,1108.25,1108.00,1108.25,96,5,101.00
09/27/2004,06:52,1108.25,1108.25,1108.25,1108.25,2,0,2.00
09/27/2004,06:53,1108.50,1108.50,1108.50,1108.50,15,0,15.00
09/27/2004,06:54,1108.50,1108.75,1108.50,1108.75,41,0,41.00
09/27/2004,06:55,1108.75,1108.75,1108.50,1108.50,1,13,14.00
09/27/2004,06:56,1108.50,1108.75,1108.50,1108.50,102,8,110.00
09/27/2004,06:57,1108.50,1108.50,1108.50,1108.50,0,10,10.00
09/27/2004,06:58,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/27/2004,06:59,1108.75,1109.00,1108.75,1109.00,74,0,74.00
09/27/2004,07:00,1109.00,1109.00,1108.75,1108.75,3,115,118.00
09/27/2004,07:01,1109.00,1109.00,1108.75,1109.00,2,18,20.00
09/27/2004,07:02,1108.75,1108.75,1108.75,1108.75,0,9,9.00
09/27/2004,07:03,1108.75,1109.00,1108.75,1109.00,1,5,6.00
09/27/2004,07:04,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/27/2004,07:05,1108.75,1109.00,1108.75,1109.00,2,4,6.00
09/27/2004,07:07,1109.00,1109.50,1109.00,1109.25,342,121,463.00
09/27/2004,07:08,1109.00,1109.00,1109.00,1109.00,0,108,108.00
09/27/2004,07:09,1109.00,1109.25,1109.00,1109.00,131,94,225.00
09/27/2004,07:10,1109.00,1109.00,1109.00,1109.00,0,26,26.00
09/27/2004,07:11,1109.00,1109.00,1108.75,1108.75,0,66,66.00
09/27/2004,07:12,1108.75,1109.00,1108.75,1109.00,1,2,3.00
09/27/2004,07:13,1108.75,1108.75,1108.50,1108.50,9,169,178.00
09/27/2004,07:14,1108.75,1108.75,1108.50,1108.50,1,1,2.00
09/27/2004,07:15,1108.50,1108.50,1108.50,1108.50,0,67,67.00
09/27/2004,07:16,1108.75,1108.75,1108.50,1108.50,8,165,173.00
09/27/2004,07:17,1108.50,1108.75,1108.50,1108.50,3,57,60.00
09/27/2004,07:18,1108.50,1108.50,1108.50,1108.50,0,26,26.00
09/27/2004,07:19,1108.50,1108.50,1108.25,1108.50,12,78,90.00
09/27/2004,07:20,1108.50,1108.50,1108.25,1108.50,10,13,23.00
09/27/2004,07:21,1108.50,1108.50,1108.25,1108.50,340,4,344.00
09/27/2004,07:22,1108.50,1108.50,1108.50,1108.50,53,0,53.00
09/27/2004,07:23,1108.75,1108.75,1108.75,1108.75,21,0,21.00
09/27/2004,07:24,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/27/2004,07:25,1108.50,1108.50,1108.50,1108.50,0,49,49.00
09/27/2004,07:26,1108.50,1108.50,1108.50,1108.50,0,106,106.00
09/27/2004,07:27,1108.50,1108.50,1108.25,1108.25,15,70,85.00
09/27/2004,07:29,1108.25,1108.50,1108.25,1108.25,6,161,167.00
09/27/2004,07:30,1108.25,1108.50,1108.25,1108.25,4,93,97.00
09/27/2004,07:31,1108.50,1108.50,1108.50,1108.50,21,0,21.00
09/27/2004,07:32,1108.50,1108.50,1108.50,1108.50,56,0,56.00
09/27/2004,07:33,1108.50,1108.50,1108.25,1108.50,160,2,162.00
09/27/2004,07:34,1108.50,1108.50,1108.25,1108.25,40,4,44.00
09/27/2004,07:35,1108.50,1108.75,1108.50,1108.75,109,0,109.00
09/27/2004,07:36,1108.50,1108.50,1108.50,1108.50,0,20,20.00
09/27/2004,07:37,1108.50,1108.50,1108.50,1108.50,0,53,53.00
09/27/2004,07:38,1108.50,1108.50,1108.25,1108.25,0,18,18.00
09/27/2004,07:39,1108.50,1108.50,1108.25,1108.25,2,51,53.00
09/27/2004,07:40,1108.50,1108.50,1108.25,1108.25,15,29,44.00
09/27/2004,07:41,1108.00,1108.25,1108.00,1108.00,3,15,18.00
09/27/2004,07:42,1108.25,1108.25,1108.00,1108.00,30,28,58.00
09/27/2004,07:43,1108.00,1108.00,1108.00,1108.00,0,133,133.00
09/27/2004,07:44,1108.00,1108.00,1108.00,1108.00,0,113,113.00
09/27/2004,07:45,1108.25,1108.25,1108.00,1108.25,44,5,49.00
09/27/2004,07:46,1108.00,1108.25,1108.00,1108.00,27,32,59.00
09/27/2004,07:47,1108.00,1108.25,1107.75,1108.00,25,173,198.00
09/27/2004,07:48,1108.00,1108.00,1108.00,1108.00,0,13,13.00
09/27/2004,07:49,1108.25,1108.25,1108.00,1108.25,137,19,156.00
09/27/2004,07:50,1108.00,1108.50,1108.00,1108.50,178,12,190.00
09/27/2004,07:51,1108.25,1108.25,1108.00,1108.25,34,60,94.00
09/27/2004,07:52,1108.25,1108.25,1108.25,1108.25,31,0,31.00
09/27/2004,07:53,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/27/2004,07:54,1108.25,1108.25,1108.25,1108.25,9,0,9.00
09/27/2004,07:55,1108.25,1108.25,1108.00,1108.25,46,2,48.00
09/27/2004,07:56,1108.25,1108.50,1108.25,1108.25,34,1,35.00
09/27/2004,07:57,1108.25,1108.50,1108.00,1108.50,37,88,125.00
09/27/2004,07:58,1108.25,1108.25,1108.00,1108.25,14,53,67.00
09/27/2004,07:59,1108.50,1108.50,1108.25,1108.25,100,140,240.00
09/27/2004,08:00,1108.25,1108.25,1108.25,1108.25,0,4,4.00
09/27/2004,08:01,1108.25,1108.50,1108.25,1108.25,7,8,15.00
09/27/2004,08:02,1108.25,1108.25,1108.25,1108.25,0,15,15.00
09/27/2004,08:03,1108.25,1108.25,1108.25,1108.25,0,51,51.00
09/27/2004,08:04,1108.25,1108.25,1108.25,1108.25,0,2,2.00
09/27/2004,08:05,1108.25,1108.25,1108.00,1108.00,0,144,144.00
09/27/2004,08:06,1108.25,1108.25,1108.00,1108.00,5,3,8.00
09/27/2004,08:07,1108.00,1108.25,1108.00,1108.00,127,10,137.00
09/27/2004,08:08,1108.00,1108.25,1108.00,1108.25,10,1,11.00
09/27/2004,08:09,1108.25,1108.25,1107.75,1108.00,58,172,230.00
09/27/2004,08:10,1107.75,1108.00,1107.75,1107.75,20,64,84.00
09/27/2004,08:11,1107.75,1108.00,1107.75,1108.00,1,3,4.00
09/27/2004,08:12,1108.00,1108.00,1107.75,1108.00,9,6,15.00
09/27/2004,08:13,1108.00,1108.00,1108.00,1108.00,173,0,173.00
09/27/2004,08:14,1108.00,1108.00,1107.75,1107.75,36,1,37.00
09/27/2004,08:15,1108.00,1108.00,1107.75,1107.75,9,3,12.00
09/27/2004,08:16,1107.75,1107.75,1107.75,1107.75,0,125,125.00
09/27/2004,08:17,1107.75,1107.75,1107.75,1107.75,0,164,164.00
09/27/2004,08:18,1107.75,1108.00,1107.75,1108.00,5,11,16.00
09/27/2004,08:19,1108.00,1108.00,1107.75,1108.00,286,13,299.00
09/27/2004,08:20,1108.00,1108.25,1107.75,1108.00,122,55,177.00
09/27/2004,08:21,1108.00,1108.50,1108.00,1108.25,177,54,231.00
09/27/2004,08:22,1108.25,1108.50,1108.25,1108.25,138,163,301.00
09/27/2004,08:23,1108.25,1108.25,1107.75,1108.00,257,328,585.00
09/27/2004,08:24,1107.75,1108.00,1107.75,1108.00,236,13,249.00
09/27/2004,08:25,1108.00,1108.25,1108.00,1108.25,86,85,171.00
09/27/2004,08:26,1108.25,1108.25,1108.25,1108.25,4,0,4.00
09/27/2004,08:27,1108.00,1108.25,1108.00,1108.00,4,19,23.00
09/27/2004,08:28,1108.00,1108.00,1107.75,1107.75,0,249,249.00
09/27/2004,08:29,1107.75,1108.00,1107.75,1108.00,157,25,182.00
09/27/2004,08:30,1108.00,1108.50,1108.00,1108.50,535,176,711.00
09/27/2004,08:31,1108.25,1108.75,1107.75,1108.00,1351,2008,3359.00
09/27/2004,08:32,1108.00,1108.25,1107.25,1107.50,1728,3456,5184.00
09/27/2004,08:33,1107.50,1108.25,1107.50,1108.00,4008,1749,5757.00
09/27/2004,08:34,1108.00,1108.25,1108.00,1108.25,904,927,1831.00
09/27/2004,08:35,1108.00,1108.50,1107.50,1107.75,1518,1368,2886.00
09/27/2004,08:36,1107.75,1107.75,1106.75,1106.75,791,3025,3816.00
09/27/2004,08:37,1107.00,1107.50,1106.75,1107.25,1544,573,2117.00
09/27/2004,08:38,1107.25,1107.50,1107.25,1107.50,176,1090,1266.00
09/27/2004,08:39,1107.50,1107.50,1107.00,1107.25,464,541,1005.00
09/27/2004,08:40,1107.00,1107.25,1106.50,1107.00,820,3292,4112.00
09/27/2004,08:41,1107.00,1107.50,1106.75,1107.25,2563,1002,3565.00
09/27/2004,08:42,1107.50,1107.75,1107.25,1107.50,924,173,1097.00
09/27/2004,08:43,1107.50,1108.00,1107.25,1107.75,2601,1162,3763.00
09/27/2004,08:44,1107.75,1107.75,1107.50,1107.75,646,387,1033.00
09/27/2004,08:45,1107.75,1108.00,1107.00,1107.25,1003,1625,2628.00
09/27/2004,08:46,1107.00,1107.50,1107.00,1107.50,571,325,896.00
09/27/2004,08:47,1107.50,1107.75,1107.00,1107.00,701,1294,1995.00
09/27/2004,08:48,1107.00,1107.00,1106.25,1107.00,812,1765,2577.00
09/27/2004,08:49,1106.75,1107.00,1106.25,1107.00,1541,3012,4553.00
09/27/2004,08:50,1106.75,1107.00,1106.25,1106.50,549,1503,2052.00
09/27/2004,08:51,1106.50,1106.75,1106.25,1106.50,1053,334,1387.00
09/27/2004,08:52,1106.75,1106.75,1105.75,1106.50,1697,4002,5699.00
09/27/2004,08:53,1106.75,1106.75,1106.00,1106.25,958,1821,2779.00
09/27/2004,08:54,1106.25,1106.75,1106.25,1106.75,904,24,928.00
09/27/2004,08:55,1106.75,1106.75,1106.25,1106.50,788,243,1031.00
09/27/2004,08:56,1106.75,1106.75,1106.00,1106.25,760,1265,2025.00
09/27/2004,08:57,1106.50,1106.75,1106.00,1106.25,576,872,1448.00
09/27/2004,08:58,1106.25,1106.50,1106.00,1106.50,741,185,926.00
09/27/2004,08:59,1106.50,1106.75,1106.50,1106.75,374,304,678.00
09/27/2004,09:00,1106.50,1106.75,1106.00,1106.00,461,715,1176.00
09/27/2004,09:01,1106.25,1106.75,1106.00,1106.50,1826,794,2620.00
09/27/2004,09:02,1106.50,1106.75,1106.25,1106.50,482,521,1003.00
09/27/2004,09:03,1106.75,1107.25,1106.50,1107.00,2936,765,3701.00
09/27/2004,09:04,1107.00,1107.00,1106.75,1107.00,578,78,656.00
09/27/2004,09:05,1107.00,1107.00,1106.50,1106.50,229,633,862.00
09/27/2004,09:06,1106.50,1106.50,1105.50,1106.00,1487,4338,5825.00
09/27/2004,09:07,1106.00,1106.25,1105.75,1106.00,646,1064,1710.00
09/27/2004,09:08,1106.00,1106.00,1105.25,1105.25,239,1741,1980.00
09/27/2004,09:09,1105.50,1105.50,1104.75,1105.00,1389,3593,4982.00
09/27/2004,09:10,1105.00,1105.50,1104.75,1105.25,1014,1504,2518.00
09/27/2004,09:11,1105.25,1106.00,1105.25,1105.75,2978,705,3683.00
09/27/2004,09:12,1105.75,1106.00,1105.75,1105.75,186,416,602.00
09/27/2004,09:13,1105.50,1105.75,1105.25,1105.50,450,1309,1759.00
09/27/2004,09:14,1105.75,1105.75,1105.25,1105.75,462,875,1337.00
09/27/2004,09:15,1105.50,1105.75,1105.25,1105.75,216,370,586.00
09/27/2004,09:16,1105.50,1105.75,1105.50,1105.50,218,626,844.00
09/27/2004,09:17,1105.50,1106.00,1105.50,1106.00,794,42,836.00
09/27/2004,09:18,1106.00,1106.25,1105.75,1106.00,2165,62,2227.00
09/27/2004,09:19,1106.00,1106.50,1105.75,1105.75,885,798,1683.00
09/27/2004,09:20,1105.75,1106.25,1105.75,1106.00,407,339,746.00
09/27/2004,09:21,1106.00,1106.25,1105.75,1105.75,151,156,307.00
09/27/2004,09:22,1105.75,1106.00,1105.00,1105.25,376,2899,3275.00
09/27/2004,09:23,1105.50,1105.50,1105.25,1105.50,687,423,1110.00
09/27/2004,09:24,1105.50,1105.75,1105.25,1105.25,350,540,890.00
09/27/2004,09:25,1105.50,1106.25,1105.25,1106.00,2055,249,2304.00
09/27/2004,09:26,1106.00,1106.25,1106.00,1106.25,1008,307,1315.00
09/27/2004,09:27,1106.25,1106.25,1106.00,1106.00,766,262,1028.00
09/27/2004,09:28,1106.25,1106.25,1105.75,1105.75,191,1629,1820.00
09/27/2004,09:29,1105.75,1106.00,1105.75,1106.00,178,1199,1377.00
09/27/2004,09:30,1105.75,1106.00,1105.75,1106.00,415,275,690.00
09/27/2004,09:31,1105.75,1106.25,1105.75,1105.75,1344,903,2247.00
09/27/2004,09:32,1105.75,1106.25,1105.75,1105.75,192,645,837.00
09/27/2004,09:33,1106.00,1106.25,1105.75,1106.00,607,511,1118.00
09/27/2004,09:34,1106.00,1106.25,1106.00,1106.25,727,68,795.00
09/27/2004,09:35,1106.25,1106.50,1105.75,1106.00,367,703,1070.00
09/27/2004,09:36,1106.00,1106.00,1105.75,1106.00,147,66,213.00
09/27/2004,09:37,1106.00,1106.25,1105.75,1106.25,893,308,1201.00
09/27/2004,09:38,1106.25,1106.50,1106.00,1106.25,581,409,990.00
09/27/2004,09:39,1106.25,1106.50,1106.00,1106.25,234,610,844.00
09/27/2004,09:40,1106.25,1106.25,1105.75,1106.00,505,559,1064.00
09/27/2004,09:41,1106.00,1106.00,1105.25,1105.25,300,1545,1845.00
09/27/2004,09:42,1105.25,1105.50,1104.75,1105.00,784,2307,3091.00
09/27/2004,09:43,1105.25,1105.50,1104.75,1105.00,1402,1254,2656.00
09/27/2004,09:44,1104.75,1105.00,1104.50,1104.75,1176,2676,3852.00
09/27/2004,09:45,1104.75,1105.00,1104.25,1104.75,1678,1851,3529.00
09/27/2004,09:46,1104.75,1105.25,1104.25,1105.00,2001,950,2951.00
09/27/2004,09:47,1105.25,1105.50,1105.00,1105.25,1079,214,1293.00
09/27/2004,09:48,1105.25,1105.25,1105.00,1105.25,1266,21,1287.00
09/27/2004,09:49,1105.25,1105.50,1105.00,1105.25,147,462,609.00
09/27/2004,09:50,1105.00,1105.25,1105.00,1105.25,340,176,516.00
09/27/2004,09:51,1105.00,1105.75,1105.00,1105.50,1239,1185,2424.00
09/27/2004,09:52,1105.50,1105.50,1105.25,1105.50,193,36,229.00
09/27/2004,09:53,1105.50,1105.50,1105.00,1105.00,29,752,781.00
09/27/2004,09:54,1105.00,1105.25,1104.50,1104.75,421,1364,1785.00
09/27/2004,09:55,1104.50,1105.00,1104.50,1105.00,698,512,1210.00
09/27/2004,09:56,1104.75,1105.00,1104.50,1105.00,418,279,697.00
09/27/2004,09:57,1105.00,1105.00,1104.75,1105.00,274,602,876.00
09/27/2004,09:58,1104.75,1105.00,1104.75,1104.75,890,195,1085.00
09/27/2004,09:59,1104.75,1105.25,1104.75,1105.25,725,260,985.00
09/27/2004,10:00,1105.25,1105.25,1105.00,1105.00,47,72,119.00
09/27/2004,10:01,1105.00,1105.50,1105.00,1105.25,1091,405,1496.00
09/27/2004,10:02,1105.25,1105.50,1105.00,1105.25,416,777,1193.00
09/27/2004,10:03,1105.50,1105.50,1105.25,1105.50,359,42,401.00
09/27/2004,10:04,1105.50,1105.50,1105.25,1105.50,81,66,147.00
09/27/2004,10:05,1105.25,1105.50,1105.25,1105.25,37,125,162.00
09/27/2004,10:06,1105.25,1105.75,1105.25,1105.25,590,433,1023.00
09/27/2004,10:07,1105.25,1105.50,1104.50,1104.75,187,2242,2429.00
09/27/2004,10:08,1104.50,1105.25,1104.50,1105.25,1338,156,1494.00
09/27/2004,10:09,1105.25,1106.00,1105.00,1105.75,2169,485,2654.00
09/27/2004,10:10,1105.50,1105.75,1105.50,1105.75,68,168,236.00
09/27/2004,10:11,1105.75,1105.75,1105.50,1105.50,566,216,782.00
09/27/2004,10:12,1105.50,1106.00,1105.50,1106.00,720,76,796.00
09/27/2004,10:13,1106.00,1106.25,1105.75,1105.75,1324,647,1971.00
09/27/2004,10:14,1106.00,1106.00,1105.75,1105.75,428,235,663.00
09/27/2004,10:15,1105.75,1106.00,1105.75,1105.75,105,158,263.00
09/27/2004,10:16,1106.00,1106.00,1105.50,1105.75,73,1090,1163.00
09/27/2004,10:17,1105.75,1105.75,1105.50,1105.75,20,15,35.00
09/27/2004,10:18,1105.75,1105.75,1105.50,1105.75,1068,39,1107.00
09/27/2004,10:19,1105.75,1106.00,1105.50,1105.50,92,773,865.00
09/27/2004,10:20,1105.50,1106.25,1105.50,1106.00,848,18,866.00
09/27/2004,10:21,1106.00,1106.50,1106.00,1106.25,952,161,1113.00
09/27/2004,10:22,1106.25,1106.50,1106.00,1106.50,535,327,862.00
09/27/2004,10:23,1106.25,1106.50,1106.00,1106.00,34,738,772.00
09/27/2004,10:24,1106.00,1106.50,1106.00,1106.25,670,381,1051.00
09/27/2004,10:25,1106.25,1106.75,1106.25,1106.50,1612,184,1796.00
09/27/2004,10:26,1106.50,1106.75,1106.50,1106.75,165,605,770.00
09/27/2004,10:27,1106.75,1106.75,1106.50,1106.50,424,79,503.00
09/27/2004,10:28,1106.75,1106.75,1106.25,1106.25,92,1093,1185.00
09/27/2004,10:29,1106.50,1106.50,1106.00,1106.00,1739,822,2561.00
09/27/2004,10:30,1106.00,1106.25,1106.00,1106.25,514,132,646.00
09/27/2004,10:31,1106.25,1106.50,1106.00,1106.00,560,334,894.00
09/27/2004,10:32,1106.00,1106.25,1106.00,1106.00,367,266,633.00
09/27/2004,10:33,1106.00,1106.25,1105.50,1105.75,606,1121,1727.00
09/27/2004,10:34,1105.75,1106.00,1105.50,1105.75,877,1366,2243.00
09/27/2004,10:35,1105.75,1105.75,1105.25,1105.25,1240,2349,3589.00
09/27/2004,10:36,1105.50,1106.00,1105.25,1105.75,1419,1401,2820.00
09/27/2004,10:37,1105.75,1106.25,1105.75,1106.00,540,220,760.00
09/27/2004,10:38,1105.75,1106.25,1105.75,1106.00,724,198,922.00
09/27/2004,10:39,1106.00,1106.25,1105.75,1106.25,1099,647,1746.00
09/27/2004,10:40,1106.50,1106.75,1106.00,1106.25,1524,797,2321.00
09/27/2004,10:41,1106.25,1106.25,1106.00,1106.00,79,66,145.00
09/27/2004,10:42,1106.25,1106.25,1106.00,1106.00,72,176,248.00
09/27/2004,10:43,1106.00,1106.50,1106.00,1106.50,259,508,767.00
09/27/2004,10:44,1106.25,1106.25,1105.25,1105.50,284,1778,2062.00
09/27/2004,10:45,1105.50,1105.75,1105.25,1105.50,225,110,335.00
09/27/2004,10:46,1105.50,1105.75,1105.50,1105.75,201,43,244.00
09/27/2004,10:47,1105.50,1105.75,1105.50,1105.50,14,17,31.00
09/27/2004,10:48,1105.75,1105.75,1105.00,1105.00,209,1718,1927.00
09/27/2004,10:49,1105.25,1105.50,1105.25,1105.50,353,101,454.00
09/27/2004,10:50,1105.25,1105.50,1105.25,1105.50,16,168,184.00
09/27/2004,10:51,1105.50,1105.50,1105.25,1105.50,51,530,581.00
09/27/2004,10:52,1105.50,1105.50,1105.25,1105.25,23,23,46.00
09/27/2004,10:53,1105.25,1105.50,1104.75,1104.75,99,1854,1953.00
09/27/2004,10:54,1105.00,1105.00,1104.75,1104.75,289,898,1187.00
09/27/2004,10:55,1105.00,1105.00,1104.50,1104.75,189,680,869.00
09/27/2004,10:56,1104.75,1105.25,1104.50,1105.25,905,101,1006.00
09/27/2004,10:57,1105.25,1105.25,1105.00,1105.00,153,456,609.00
09/27/2004,10:58,1105.00,1105.00,1104.75,1105.00,32,39,71.00
09/27/2004,10:59,1105.00,1105.50,1104.75,1105.25,1192,275,1467.00
09/27/2004,11:00,1105.50,1105.50,1105.00,1105.25,29,403,432.00
09/27/2004,11:01,1105.25,1105.25,1105.00,1105.25,1029,2,1031.00
09/27/2004,11:02,1105.25,1105.50,1105.25,1105.25,181,294,475.00
09/27/2004,11:03,1105.25,1106.00,1105.25,1106.00,2048,324,2372.00
09/27/2004,11:04,1106.00,1106.00,1105.75,1106.00,55,19,74.00
09/27/2004,11:05,1106.00,1106.25,1105.75,1106.25,2296,55,2351.00
09/27/2004,11:06,1106.25,1106.25,1106.00,1106.00,682,137,819.00
09/27/2004,11:07,1106.00,1106.50,1106.00,1106.25,348,64,412.00
09/27/2004,11:08,1106.25,1106.50,1106.00,1106.00,369,607,976.00
09/27/2004,11:09,1106.00,1106.25,1105.75,1106.00,270,289,559.00
09/27/2004,11:10,1106.00,1106.50,1106.00,1106.25,336,53,389.00
09/27/2004,11:11,1106.25,1107.00,1106.25,1106.75,2022,316,2338.00
09/27/2004,11:12,1106.75,1107.50,1106.50,1107.25,2328,233,2561.00
09/27/2004,11:13,1107.50,1107.75,1107.25,1107.50,1400,495,1895.00
09/27/2004,11:14,1107.50,1107.75,1107.25,1107.25,65,888,953.00
09/27/2004,11:15,1107.25,1107.75,1107.25,1107.75,346,314,660.00
09/27/2004,11:16,1107.75,1107.75,1107.00,1107.00,25,780,805.00
09/27/2004,11:17,1107.00,1107.50,1107.00,1107.25,750,235,985.00
09/27/2004,11:18,1107.25,1107.50,1107.25,1107.50,440,24,464.00
09/27/2004,11:19,1107.50,1107.50,1107.25,1107.25,113,10,123.00
09/27/2004,11:20,1107.50,1107.75,1107.25,1107.50,268,253,521.00
09/27/2004,11:21,1107.25,1107.50,1107.00,1107.50,545,748,1293.00
09/27/2004,11:22,1107.50,1107.75,1107.25,1107.50,185,283,468.00
09/27/2004,11:23,1107.50,1107.50,1107.00,1107.00,482,408,890.00
09/27/2004,11:24,1107.00,1107.25,1107.00,1107.00,60,899,959.00
09/27/2004,11:25,1107.00,1107.00,1106.75,1106.75,28,1212,1240.00
09/27/2004,11:26,1106.75,1107.25,1106.75,1107.25,283,223,506.00
09/27/2004,11:27,1107.00,1107.25,1107.00,1107.00,2,138,140.00
09/27/2004,11:28,1107.00,1107.00,1106.50,1106.50,2,585,587.00
09/27/2004,11:29,1106.75,1107.00,1106.75,1106.75,332,32,364.00
09/27/2004,11:30,1107.00,1107.25,1106.75,1107.25,179,23,202.00
09/27/2004,11:31,1107.25,1107.25,1107.00,1107.25,470,47,517.00
09/27/2004,11:32,1107.00,1107.25,1107.00,1107.00,14,96,110.00
09/27/2004,11:33,1107.00,1107.25,1107.00,1107.25,534,23,557.00
09/27/2004,11:34,1107.25,1107.50,1107.25,1107.50,271,62,333.00
09/27/2004,11:35,1107.50,1107.75,1107.25,1107.25,273,186,459.00
09/27/2004,11:36,1107.25,1107.50,1107.25,1107.50,114,84,198.00
09/27/2004,11:37,1107.50,1107.50,1107.25,1107.50,16,134,150.00
09/27/2004,11:38,1107.25,1107.50,1106.75,1106.75,236,806,1042.00
09/27/2004,11:39,1106.75,1107.00,1106.50,1106.75,90,335,425.00
09/27/2004,11:40,1106.50,1107.50,1106.50,1107.50,699,96,795.00
09/27/2004,11:41,1107.25,1107.25,1107.00,1107.00,50,416,466.00
09/27/2004,11:42,1107.00,1107.25,1106.75,1107.25,196,76,272.00
09/27/2004,11:43,1107.25,1107.25,1106.75,1107.00,254,169,423.00
09/27/2004,11:44,1107.00,1107.25,1106.75,1107.00,216,42,258.00
09/27/2004,11:45,1107.00,1107.25,1106.75,1107.00,22,98,120.00
09/27/2004,11:46,1107.00,1107.00,1107.00,1107.00,0,212,212.00
09/27/2004,11:47,1107.00,1107.00,1106.00,1106.00,433,3094,3527.00
09/27/2004,11:48,1106.25,1107.25,1106.00,1107.00,1871,104,1975.00
09/27/2004,11:49,1107.00,1107.25,1106.75,1106.75,48,796,844.00
09/27/2004,11:50,1106.75,1107.50,1106.75,1107.50,1586,290,1876.00
09/27/2004,11:51,1107.25,1108.00,1107.25,1108.00,3725,165,3890.00
09/27/2004,11:52,1108.00,1108.75,1107.75,1108.75,4427,279,4706.00
09/27/2004,11:53,1108.75,1109.25,1108.25,1108.75,3500,2326,5826.00
09/27/2004,11:54,1109.00,1109.00,1108.50,1108.50,381,1163,1544.00
09/27/2004,11:55,1108.75,1108.75,1108.50,1108.75,125,67,192.00
09/27/2004,11:56,1108.50,1108.75,1108.50,1108.75,84,191,275.00
09/27/2004,11:57,1108.50,1108.75,1108.25,1108.25,79,364,443.00
09/27/2004,11:58,1108.25,1108.50,1108.25,1108.50,747,1362,2109.00
09/27/2004,11:59,1108.50,1109.25,1108.50,1108.75,1384,698,2082.00
09/27/2004,12:00,1109.00,1109.00,1108.75,1109.00,481,201,682.00
09/27/2004,12:01,1109.00,1109.00,1108.75,1108.75,228,690,918.00
09/27/2004,12:02,1108.75,1108.75,1108.00,1108.25,405,1370,1775.00
09/27/2004,12:03,1108.25,1108.25,1107.75,1108.00,287,916,1203.00
09/27/2004,12:04,1107.75,1108.25,1107.75,1108.00,699,295,994.00
09/27/2004,12:05,1108.00,1108.00,1107.75,1108.00,167,142,309.00
09/27/2004,12:06,1108.00,1108.00,1107.75,1108.00,92,8,100.00
09/27/2004,12:07,1107.75,1108.50,1107.75,1108.25,1123,58,1181.00
09/27/2004,12:08,1108.50,1108.50,1108.25,1108.25,35,115,150.00
09/27/2004,12:09,1108.50,1108.50,1108.25,1108.25,44,309,353.00
09/27/2004,12:10,1108.00,1108.00,1107.75,1107.75,301,357,658.00
09/27/2004,12:11,1107.75,1108.00,1107.75,1108.00,219,34,253.00
09/27/2004,12:12,1108.00,1108.00,1107.75,1107.75,22,884,906.00
09/27/2004,12:13,1107.75,1108.25,1107.75,1108.00,345,346,691.00
09/27/2004,12:14,1108.00,1108.50,1107.75,1108.25,610,124,734.00
09/27/2004,12:15,1108.25,1108.25,1107.75,1107.75,98,471,569.00
09/27/2004,12:16,1108.00,1108.00,1107.75,1108.00,327,14,341.00
09/27/2004,12:17,1108.00,1108.00,1107.25,1107.50,739,1775,2514.00
09/27/2004,12:18,1107.50,1108.00,1107.50,1107.75,194,108,302.00
09/27/2004,12:19,1107.75,1108.00,1107.75,1107.75,4,97,101.00
09/27/2004,12:20,1107.75,1108.00,1107.75,1107.75,8,41,49.00
09/27/2004,12:21,1107.75,1108.00,1107.75,1107.75,5,35,40.00
09/27/2004,12:22,1108.00,1108.00,1107.75,1108.00,10,189,199.00
09/27/2004,12:23,1107.75,1108.00,1107.75,1108.00,160,116,276.00
09/27/2004,12:24,1108.00,1108.00,1108.00,1108.00,608,0,608.00
09/27/2004,12:25,1108.00,1108.50,1108.00,1108.25,634,124,758.00
09/27/2004,12:26,1108.25,1108.50,1107.50,1107.50,412,1439,1851.00
09/27/2004,12:27,1107.50,1108.25,1107.25,1108.00,1042,806,1848.00
09/27/2004,12:28,1108.00,1108.50,1108.00,1108.00,547,449,996.00
09/27/2004,12:29,1108.25,1108.25,1108.00,1108.25,221,1,222.00
09/27/2004,12:30,1108.25,1108.25,1108.00,1108.25,583,14,597.00
09/27/2004,12:31,1108.00,1108.25,1108.00,1108.25,136,303,439.00
09/27/2004,12:32,1108.00,1108.25,1107.75,1108.00,361,193,554.00
09/27/2004,12:33,1108.00,1108.00,1107.00,1107.00,583,1987,2570.00
09/27/2004,12:34,1107.00,1107.50,1107.00,1107.25,95,611,706.00
09/27/2004,12:35,1107.25,1107.75,1107.25,1107.50,328,46,374.00
09/27/2004,12:36,1107.50,1107.75,1107.25,1107.25,30,432,462.00
09/27/2004,12:37,1107.25,1107.50,1107.25,1107.25,6,572,578.00
09/27/2004,12:38,1107.25,1107.50,1107.25,1107.50,48,6,54.00
09/27/2004,12:39,1107.50,1107.50,1107.25,1107.25,56,18,74.00
09/27/2004,12:40,1107.25,1107.50,1107.25,1107.50,21,7,28.00
09/27/2004,12:41,1107.50,1107.50,1107.25,1107.25,51,58,109.00
09/27/2004,12:42,1107.25,1107.75,1107.25,1107.75,177,7,184.00
09/27/2004,12:43,1107.50,1107.75,1107.50,1107.50,18,20,38.00
09/27/2004,12:44,1107.50,1107.75,1107.25,1107.50,88,171,259.00
09/27/2004,12:45,1107.50,1107.75,1107.50,1107.75,17,30,47.00
09/27/2004,12:46,1107.75,1108.00,1107.50,1107.75,354,283,637.00
09/27/2004,12:47,1107.75,1108.00,1107.50,1107.75,209,377,586.00
09/27/2004,12:48,1107.75,1108.00,1107.75,1107.75,9,45,54.00
09/27/2004,12:49,1107.75,1108.00,1107.50,1107.50,50,589,639.00
09/27/2004,12:50,1107.50,1107.75,1107.25,1107.50,126,213,339.00
09/27/2004,12:51,1107.75,1107.75,1107.50,1107.50,2,24,26.00
09/27/2004,12:52,1107.50,1107.75,1107.50,1107.50,12,25,37.00
09/27/2004,12:53,1107.50,1107.75,1107.25,1107.50,54,169,223.00
09/27/2004,12:54,1107.50,1107.50,1107.25,1107.50,26,57,83.00
09/27/2004,12:55,1107.50,1107.50,1107.25,1107.25,10,149,159.00
09/27/2004,12:56,1107.25,1107.50,1107.00,1107.00,18,347,365.00
09/27/2004,12:57,1107.25,1107.50,1107.00,1107.25,315,29,344.00
09/27/2004,12:58,1107.25,1108.00,1107.25,1108.00,1699,3,1702.00
09/27/2004,12:59,1108.00,1108.50,1107.75,1108.25,1913,555,2468.00
09/27/2004,13:00,1108.00,1108.25,1108.00,1108.00,18,344,362.00
09/27/2004,13:01,1108.00,1108.25,1108.00,1108.00,23,298,321.00
09/27/2004,13:02,1108.00,1108.25,1108.00,1108.25,111,230,341.00
09/27/2004,13:03,1108.25,1108.25,1108.00,1108.00,34,456,490.00
09/27/2004,13:04,1108.00,1108.25,1108.00,1108.25,791,443,1234.00
09/27/2004,13:05,1108.25,1108.25,1107.00,1107.00,985,3016,4001.00
09/27/2004,13:06,1107.00,1107.50,1107.00,1107.25,498,133,631.00
09/27/2004,13:07,1107.25,1107.25,1106.75,1106.75,29,486,515.00
09/27/2004,13:08,1106.75,1107.25,1106.75,1107.25,287,688,975.00
09/27/2004,13:09,1107.00,1107.50,1107.00,1107.25,1146,1286,2432.00
09/27/2004,13:10,1107.00,1107.50,1107.00,1107.25,191,13,204.00
09/27/2004,13:11,1107.25,1107.75,1107.00,1107.50,458,371,829.00
09/27/2004,13:12,1107.50,1107.50,1107.25,1107.50,243,15,258.00
09/27/2004,13:13,1107.50,1107.75,1107.50,1107.50,328,1,329.00
09/27/2004,13:14,1107.50,1107.75,1107.25,1107.25,19,624,643.00
09/27/2004,13:15,1107.25,1107.50,1106.75,1107.00,83,656,739.00
09/27/2004,13:16,1106.75,1107.00,1105.75,1106.00,996,4864,5860.00
09/27/2004,13:17,1106.00,1106.00,1105.75,1105.75,403,762,1165.00
09/27/2004,13:18,1105.75,1106.00,1105.75,1106.00,296,172,468.00
09/27/2004,13:19,1106.00,1106.25,1105.75,1106.25,1131,296,1427.00
09/27/2004,13:20,1106.25,1106.25,1106.00,1106.00,132,118,250.00
09/27/2004,13:21,1106.25,1106.25,1106.00,1106.00,167,1072,1239.00
09/27/2004,13:22,1105.75,1106.25,1105.75,1106.00,348,612,960.00
09/27/2004,13:23,1106.00,1106.25,1106.00,1106.25,12,48,60.00
09/27/2004,13:24,1106.00,1106.25,1105.50,1105.75,119,858,977.00
09/27/2004,13:25,1105.50,1105.75,1104.75,1105.00,640,3495,4135.00
09/27/2004,13:26,1105.00,1105.25,1104.00,1104.50,1119,4918,6037.00
09/27/2004,13:27,1104.25,1104.75,1104.25,1104.75,3046,1359,4405.00
09/27/2004,13:28,1104.50,1105.25,1104.25,1105.00,1825,783,2608.00
09/27/2004,13:29,1105.00,1105.50,1104.75,1105.00,1227,1877,3104.00
09/27/2004,13:30,1105.00,1105.25,1104.50,1105.00,573,942,1515.00
09/27/2004,13:31,1105.00,1105.25,1104.75,1105.25,586,228,814.00
09/27/2004,13:32,1105.00,1105.25,1104.75,1105.00,208,641,849.00
09/27/2004,13:33,1105.00,1105.50,1104.75,1104.75,1047,454,1501.00
09/27/2004,13:34,1105.00,1105.00,1104.50,1105.00,173,1037,1210.00
09/27/2004,13:35,1105.00,1105.50,1105.00,1105.25,1322,196,1518.00
09/27/2004,13:36,1105.25,1105.25,1104.75,1104.75,118,836,954.00
09/27/2004,13:37,1105.00,1105.25,1104.75,1105.00,365,499,864.00
09/27/2004,13:38,1105.00,1105.00,1104.75,1105.00,111,60,171.00
09/27/2004,13:39,1105.00,1105.00,1104.50,1104.50,879,635,1514.00
09/27/2004,13:40,1104.75,1105.00,1104.50,1105.00,334,450,784.00
09/27/2004,13:41,1105.00,1105.00,1104.75,1104.75,19,1105,1124.00
09/27/2004,13:42,1104.75,1105.00,1104.50,1105.00,673,351,1024.00
09/27/2004,13:43,1105.00,1105.25,1104.50,1104.75,634,522,1156.00
09/27/2004,13:44,1104.50,1105.00,1104.50,1105.00,476,9,485.00
09/27/2004,13:45,1105.00,1105.25,1104.75,1105.00,296,59,355.00
09/27/2004,13:46,1105.00,1105.75,1105.00,1105.50,1552,230,1782.00
09/27/2004,13:47,1105.50,1105.75,1105.50,1105.50,907,559,1466.00
09/27/2004,13:48,1105.50,1105.75,1105.50,1105.50,135,359,494.00
09/27/2004,13:49,1105.50,1106.00,1105.50,1105.50,597,354,951.00
09/27/2004,13:50,1105.50,1105.75,1105.50,1105.75,134,60,194.00
09/27/2004,13:51,1105.75,1105.75,1105.50,1105.50,67,27,94.00
09/27/2004,13:52,1105.75,1105.75,1105.50,1105.50,1353,533,1886.00
09/27/2004,13:53,1105.75,1105.75,1105.50,1105.50,729,36,765.00
09/27/2004,13:54,1105.50,1105.50,1105.25,1105.50,135,394,529.00
09/27/2004,13:55,1105.25,1105.50,1105.25,1105.50,804,21,825.00
09/27/2004,13:56,1105.25,1105.50,1105.25,1105.50,5,83,88.00
09/27/2004,13:57,1105.50,1105.50,1105.25,1105.50,734,171,905.00
09/27/2004,13:58,1105.25,1106.25,1105.25,1106.00,1342,511,1853.00
09/27/2004,13:59,1106.00,1106.25,1105.75,1106.25,1759,844,2603.00
09/27/2004,14:00,1106.25,1106.25,1106.00,1106.25,652,74,726.00
09/27/2004,14:01,1106.25,1107.00,1106.25,1106.75,3366,694,4060.00
09/27/2004,14:02,1106.75,1107.25,1106.75,1106.75,2229,541,2770.00
09/27/2004,14:03,1106.75,1107.00,1106.75,1106.75,71,784,855.00
09/27/2004,14:04,1107.00,1107.00,1106.50,1106.50,1260,381,1641.00
09/27/2004,14:05,1106.75,1106.75,1106.50,1106.50,222,156,378.00
09/27/2004,14:06,1106.75,1107.00,1106.75,1106.75,254,377,631.00
09/27/2004,14:07,1106.75,1107.50,1106.75,1107.25,1465,421,1886.00
09/27/2004,14:08,1107.25,1107.75,1107.25,1107.50,1969,432,2401.00
09/27/2004,14:09,1107.25,1107.50,1106.50,1106.75,676,1324,2000.00
09/27/2004,14:10,1106.75,1107.00,1106.75,1106.75,49,1433,1482.00
09/27/2004,14:11,1107.00,1107.25,1106.75,1106.75,579,974,1553.00
09/27/2004,14:12,1106.75,1107.00,1106.25,1106.75,1001,924,1925.00
09/27/2004,14:13,1106.75,1106.75,1106.50,1106.50,232,415,647.00
09/27/2004,14:14,1106.25,1106.75,1106.25,1106.75,318,54,372.00
09/27/2004,14:15,1106.50,1106.75,1106.25,1106.25,5,277,282.00
09/27/2004,14:16,1106.25,1106.50,1106.00,1106.25,183,1071,1254.00
09/27/2004,14:17,1106.25,1106.25,1105.75,1106.00,669,1167,1836.00
09/27/2004,14:18,1106.00,1106.75,1106.00,1106.75,1378,77,1455.00
09/27/2004,14:19,1106.50,1106.75,1106.25,1106.25,34,159,193.00
09/27/2004,14:20,1106.25,1106.50,1106.25,1106.50,6,122,128.00
09/27/2004,14:21,1106.50,1106.50,1106.25,1106.50,213,102,315.00
09/27/2004,14:22,1106.50,1106.50,1106.00,1106.00,18,819,837.00
09/27/2004,14:23,1106.00,1106.50,1106.00,1106.25,298,15,313.00
09/27/2004,14:24,1106.25,1106.75,1106.25,1106.50,572,74,646.00
09/27/2004,14:25,1106.75,1106.75,1106.25,1106.50,25,117,142.00
09/27/2004,14:26,1106.25,1106.50,1106.00,1106.25,294,513,807.00
09/27/2004,14:27,1106.25,1106.50,1106.00,1106.25,48,142,190.00
09/27/2004,14:28,1106.25,1106.25,1106.00,1106.25,551,264,815.00
09/27/2004,14:29,1106.25,1106.50,1106.00,1106.50,384,136,520.00
09/27/2004,14:30,1106.25,1106.50,1106.00,1106.25,203,128,331.00
09/27/2004,14:31,1106.25,1106.25,1105.25,1105.50,1313,2617,3930.00
09/27/2004,14:32,1105.75,1105.75,1105.25,1105.50,1090,375,1465.00
09/27/2004,14:33,1105.50,1105.75,1105.50,1105.75,40,57,97.00
09/27/2004,14:34,1105.75,1105.75,1105.25,1105.50,553,532,1085.00
09/27/2004,14:35,1105.75,1105.75,1105.50,1105.50,14,423,437.00
09/27/2004,14:36,1105.50,1105.75,1105.25,1105.50,952,157,1109.00
09/27/2004,14:37,1105.50,1105.75,1105.25,1105.50,971,709,1680.00
09/27/2004,14:38,1105.50,1106.00,1105.50,1105.50,930,536,1466.00
09/27/2004,14:39,1105.75,1105.75,1105.50,1105.75,19,315,334.00
09/27/2004,14:40,1105.50,1105.75,1105.50,1105.75,443,104,547.00
09/27/2004,14:41,1105.75,1105.75,1105.25,1105.25,1274,894,2168.00
09/27/2004,14:42,1105.50,1105.75,1105.25,1105.50,1962,389,2351.00
09/27/2004,14:43,1105.50,1105.75,1105.25,1105.50,161,751,912.00
09/27/2004,14:44,1105.50,1105.75,1105.50,1105.50,132,674,806.00
09/27/2004,14:45,1105.50,1105.75,1105.25,1105.25,531,226,757.00
09/27/2004,14:46,1105.50,1105.50,1104.75,1105.00,291,2063,2354.00
09/27/2004,14:47,1105.00,1105.25,1104.75,1105.00,205,508,713.00
09/27/2004,14:48,1105.00,1105.00,1104.50,1104.75,520,1896,2416.00
09/27/2004,14:49,1104.50,1104.75,1104.50,1104.50,881,102,983.00
09/27/2004,14:50,1104.75,1104.75,1104.25,1104.50,1255,1579,2834.00
09/27/2004,14:51,1104.50,1104.50,1104.25,1104.50,189,202,391.00
09/27/2004,14:52,1104.50,1104.50,1104.25,1104.25,113,622,735.00
09/27/2004,14:53,1104.50,1104.50,1104.00,1104.25,440,879,1319.00
09/27/2004,14:54,1104.25,1104.75,1104.00,1104.25,1143,940,2083.00
09/27/2004,14:55,1104.00,1104.25,1104.00,1104.00,710,642,1352.00
09/27/2004,14:56,1104.25,1104.25,1103.75,1104.25,1173,1562,2735.00
09/27/2004,14:57,1104.00,1104.25,1103.25,1103.25,104,4181,4285.00
09/27/2004,14:58,1103.25,1103.75,1103.25,1103.75,2151,2420,4571.00
09/27/2004,14:59,1103.75,1104.00,1103.50,1103.75,1066,551,1617.00
09/27/2004,15:00,1104.00,1104.25,1103.75,1104.00,2532,1006,3538.00
09/27/2004,15:01,1104.00,1105.00,1104.00,1105.00,4482,830,5312.00
09/27/2004,15:02,1105.00,1105.25,1104.50,1104.75,2393,1423,3816.00
09/27/2004,15:03,1104.75,1105.00,1104.50,1105.00,1065,865,1930.00
09/27/2004,15:04,1105.00,1105.00,1104.75,1104.75,92,816,908.00
09/27/2004,15:05,1104.75,1105.00,1104.50,1104.75,656,817,1473.00
09/27/2004,15:06,1104.75,1105.00,1104.50,1104.75,711,191,902.00
09/27/2004,15:07,1104.75,1105.00,1104.75,1104.75,140,461,601.00
09/27/2004,15:08,1104.75,1105.00,1104.75,1105.00,90,221,311.00
09/27/2004,15:09,1105.00,1105.00,1104.75,1105.00,440,1447,1887.00
09/27/2004,15:10,1104.75,1105.00,1104.75,1105.00,71,74,145.00
09/27/2004,15:11,1105.00,1105.50,1104.75,1105.00,2189,740,2929.00
09/27/2004,15:12,1105.00,1105.25,1104.75,1105.00,445,887,1332.00
09/27/2004,15:13,1105.00,1105.25,1104.75,1105.00,538,405,943.00
09/27/2004,15:14,1105.25,1105.50,1105.00,1105.25,567,719,1286.00
09/27/2004,15:15,1105.25,1105.50,1104.75,1105.25,2877,2309,5186.00
09/27/2004,15:16,1105.25,1105.50,1105.25,1105.50,55,15,70.00
09/27/2004,15:31,1105.25,1105.50,1105.25,1105.25,57,489,546.00
09/27/2004,15:32,1105.25,1105.50,1105.25,1105.50,2,3,5.00
09/27/2004,15:33,1105.50,1105.50,1105.25,1105.25,3,223,226.00
09/27/2004,15:34,1105.50,1105.50,1105.25,1105.25,6,20,26.00
09/27/2004,15:35,1105.25,1105.25,1105.25,1105.25,0,39,39.00
09/27/2004,15:36,1105.50,1105.50,1105.25,1105.25,12,2,14.00
09/27/2004,15:37,1105.50,1105.50,1105.25,1105.25,12,5,17.00
09/27/2004,15:38,1105.25,1105.50,1105.25,1105.50,3,5,8.00
09/27/2004,15:39,1105.25,1105.25,1105.25,1105.25,0,3,3.00
09/27/2004,15:40,1105.50,1105.50,1105.50,1105.50,358,0,358.00
09/27/2004,15:41,1105.50,1105.50,1105.50,1105.50,19,0,19.00
09/27/2004,15:42,1105.50,1105.75,1105.50,1105.75,665,0,665.00
09/27/2004,15:43,1105.75,1105.75,1105.50,1105.50,10,12,22.00
09/27/2004,15:44,1105.50,1105.75,1105.50,1105.50,100,4,104.00
09/27/2004,15:45,1105.50,1105.75,1105.50,1105.75,25,5,30.00
09/27/2004,15:46,1105.75,1105.75,1105.75,1105.75,41,0,41.00
09/27/2004,15:47,1105.75,1105.75,1105.75,1105.75,3,0,3.00
09/27/2004,15:48,1105.75,1105.75,1105.75,1105.75,6,0,6.00
09/27/2004,15:50,1105.75,1105.75,1105.50,1105.75,3,8,11.00
09/27/2004,15:51,1105.50,1105.50,1105.50,1105.50,0,5,5.00
09/27/2004,15:52,1105.75,1105.75,1105.75,1105.75,44,0,44.00
09/27/2004,15:53,1105.75,1106.00,1105.75,1106.00,117,0,117.00
09/27/2004,15:54,1105.75,1105.75,1105.75,1105.75,0,14,14.00
09/27/2004,15:55,1105.75,1106.00,1105.75,1105.75,4,59,63.00
09/27/2004,15:56,1105.75,1105.75,1105.75,1105.75,0,45,45.00
09/27/2004,15:57,1105.75,1105.75,1105.50,1105.50,0,58,58.00
09/27/2004,15:59,1105.50,1105.50,1105.50,1105.50,0,25,25.00
09/27/2004,16:00,1105.50,1105.75,1105.25,1105.25,5,130,135.00
09/27/2004,17:01,1105.00,1105.00,1104.50,1104.50,21,202,223.00
09/27/2004,17:02,1104.75,1104.75,1104.75,1104.75,25,0,25.00
09/27/2004,17:03,1104.75,1104.75,1104.75,1104.75,35,0,35.00
09/27/2004,17:04,1104.75,1104.75,1104.50,1104.50,2,1,3.00
09/27/2004,17:05,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,17:07,1104.50,1104.75,1104.50,1104.75,5,1,6.00
09/27/2004,17:08,1104.50,1104.50,1104.50,1104.50,0,23,23.00
09/27/2004,17:09,1104.75,1104.75,1104.75,1104.75,81,0,81.00
09/27/2004,17:10,1104.75,1104.75,1104.75,1104.75,20,0,20.00
09/27/2004,17:13,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,17:15,1104.75,1104.75,1104.75,1104.75,6,0,6.00
09/27/2004,17:16,1104.75,1104.75,1104.75,1104.75,6,0,6.00
09/27/2004,17:17,1104.75,1104.75,1104.75,1104.75,12,0,12.00
09/27/2004,17:18,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,17:19,1104.75,1104.75,1104.50,1104.75,3,2,5.00
09/27/2004,17:20,1104.75,1105.00,1104.75,1105.00,102,0,102.00
09/27/2004,17:24,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/27/2004,17:26,1105.00,1105.00,1105.00,1105.00,9,0,9.00
09/27/2004,17:28,1105.00,1105.00,1104.75,1104.75,1,1,2.00
09/27/2004,17:31,1105.00,1105.00,1105.00,1105.00,6,0,6.00
09/27/2004,17:32,1105.00,1105.00,1104.75,1105.00,49,1,50.00
09/27/2004,17:33,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,17:35,1105.00,1105.00,1104.75,1104.75,1,1,2.00
09/27/2004,17:36,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,17:38,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,17:39,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,17:46,1105.00,1105.00,1105.00,1105.00,3,0,3.00
09/27/2004,17:47,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,17:48,1105.00,1105.00,1105.00,1105.00,3,0,3.00
09/27/2004,17:50,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,17:51,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,17:56,1105.00,1105.00,1105.00,1105.00,17,0,17.00
09/27/2004,17:57,1105.00,1105.00,1105.00,1105.00,8,0,8.00
09/27/2004,17:58,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,18:00,1105.00,1105.00,1104.75,1104.75,7,4,11.00
09/27/2004,18:03,1105.00,1105.00,1104.75,1105.00,26,3,29.00
09/27/2004,18:04,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,18:05,1105.00,1105.00,1104.75,1104.75,2,5,7.00
09/27/2004,18:08,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,18:17,1105.00,1105.00,1105.00,1105.00,18,0,18.00
09/27/2004,18:24,1105.00,1105.00,1105.00,1105.00,6,0,6.00
09/27/2004,18:28,1105.00,1105.00,1105.00,1105.00,14,0,14.00
09/27/2004,18:32,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,18:34,1105.00,1105.00,1104.75,1104.75,1,1,2.00
09/27/2004,18:35,1105.25,1105.25,1105.00,1105.00,7,3,10.00
09/27/2004,18:36,1105.00,1105.00,1105.00,1105.00,0,16,16.00
09/27/2004,18:37,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/27/2004,18:41,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,18:43,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,18:45,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,18:46,1105.00,1105.00,1105.00,1105.00,26,0,26.00
09/27/2004,18:47,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/27/2004,18:48,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/27/2004,18:49,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/27/2004,18:57,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/27/2004,19:01,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,19:02,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/27/2004,19:03,1105.25,1105.25,1105.25,1105.25,2,0,2.00
09/27/2004,19:05,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/27/2004,19:08,1105.00,1105.00,1105.00,1105.00,0,3,3.00
09/27/2004,19:10,1105.00,1105.25,1104.75,1105.25,9,5,14.00
09/27/2004,19:12,1105.00,1105.00,1105.00,1105.00,0,33,33.00
09/27/2004,19:13,1105.25,1105.25,1105.00,1105.00,13,1,14.00
09/27/2004,19:14,1105.00,1105.25,1105.00,1105.25,1,3,4.00
09/27/2004,19:16,1105.25,1105.25,1105.25,1105.25,2,0,2.00
09/27/2004,19:17,1105.00,1105.00,1105.00,1105.00,0,50,50.00
09/27/2004,19:19,1105.25,1105.25,1105.25,1105.25,3,0,3.00
09/27/2004,19:20,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/27/2004,19:22,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/27/2004,19:24,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/27/2004,19:29,1105.00,1105.00,1105.00,1105.00,0,11,11.00
09/27/2004,19:30,1105.00,1105.00,1105.00,1105.00,0,4,4.00
09/27/2004,19:33,1105.00,1105.00,1105.00,1105.00,0,21,21.00
09/27/2004,19:36,1105.00,1105.00,1105.00,1105.00,0,84,84.00
09/27/2004,19:38,1105.00,1105.00,1105.00,1105.00,0,5,5.00
09/27/2004,19:39,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/27/2004,19:47,1105.00,1105.00,1105.00,1105.00,0,52,52.00
09/27/2004,19:49,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/27/2004,19:50,1105.00,1105.00,1105.00,1105.00,0,10,10.00
09/27/2004,19:51,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/27/2004,19:52,1105.00,1105.00,1105.00,1105.00,0,25,25.00
09/27/2004,19:57,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/27/2004,20:01,1105.00,1105.00,1105.00,1105.00,0,5,5.00
09/27/2004,20:06,1105.00,1105.00,1105.00,1105.00,0,52,52.00
09/27/2004,20:07,1105.00,1105.00,1105.00,1105.00,0,2,2.00
09/27/2004,20:09,1104.75,1104.75,1104.75,1104.75,0,116,116.00
09/27/2004,20:10,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:12,1104.75,1104.75,1104.75,1104.75,0,5,5.00
09/27/2004,20:14,1104.75,1104.75,1104.75,1104.75,0,6,6.00
09/27/2004,20:15,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:16,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/27/2004,20:17,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:18,1104.75,1104.75,1104.75,1104.75,0,121,121.00
09/27/2004,20:21,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:26,1104.75,1105.00,1104.75,1105.00,1,2,3.00
09/27/2004,20:27,1105.00,1105.00,1104.75,1104.75,15,2,17.00
09/27/2004,20:33,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,20:37,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:38,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:39,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:40,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,20:42,1104.75,1104.75,1104.75,1104.75,0,10,10.00
09/27/2004,20:46,1105.00,1105.00,1105.00,1105.00,3,0,3.00
09/27/2004,20:47,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,20:54,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/27/2004,20:58,1104.75,1104.75,1104.75,1104.75,0,2,2.00
09/27/2004,20:59,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,21:01,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,21:03,1105.00,1105.00,1105.00,1105.00,6,0,6.00
09/27/2004,21:04,1105.00,1105.00,1104.75,1104.75,11,5,16.00
09/27/2004,21:05,1104.75,1104.75,1104.75,1104.75,0,12,12.00
09/27/2004,21:06,1104.75,1104.75,1104.75,1104.75,0,21,21.00
09/27/2004,21:07,1104.75,1104.75,1104.75,1104.75,0,2,2.00
09/27/2004,21:08,1104.75,1104.75,1104.75,1104.75,0,17,17.00
09/27/2004,21:11,1104.75,1104.75,1104.50,1104.50,0,2,2.00
09/27/2004,21:12,1104.50,1104.50,1104.50,1104.50,0,403,403.00
09/27/2004,21:13,1104.50,1104.50,1104.25,1104.25,0,73,73.00
09/27/2004,21:14,1104.25,1104.50,1104.25,1104.50,5,7,12.00
09/27/2004,21:15,1104.50,1104.50,1104.25,1104.50,28,1,29.00
09/27/2004,21:17,1104.50,1104.50,1104.50,1104.50,6,0,6.00
09/27/2004,21:18,1104.50,1104.50,1104.25,1104.25,2,2,4.00
09/27/2004,21:19,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/27/2004,21:20,1104.50,1104.50,1104.50,1104.50,3,0,3.00
09/27/2004,21:22,1104.75,1104.75,1104.50,1104.50,2,6,8.00
09/27/2004,21:23,1104.50,1104.75,1104.50,1104.50,2,4,6.00
09/27/2004,21:24,1104.50,1104.50,1104.50,1104.50,0,25,25.00
09/27/2004,21:27,1104.50,1104.50,1104.50,1104.50,0,8,8.00
09/27/2004,21:29,1104.50,1104.50,1104.50,1104.50,0,3,3.00
09/27/2004,21:32,1104.50,1104.50,1104.25,1104.25,0,3,3.00
09/27/2004,21:33,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/27/2004,21:34,1104.75,1104.75,1104.75,1104.75,4,0,4.00
09/27/2004,21:38,1104.50,1104.50,1104.50,1104.50,0,12,12.00
09/27/2004,21:45,1104.50,1104.50,1104.25,1104.25,0,6,6.00
09/27/2004,21:46,1104.25,1104.25,1104.25,1104.25,0,54,54.00
09/27/2004,21:49,1104.50,1104.50,1104.50,1104.50,7,0,7.00
09/27/2004,21:50,1104.50,1104.50,1104.50,1104.50,3,0,3.00
09/27/2004,21:52,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/27/2004,21:53,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/27/2004,21:55,1104.50,1104.50,1104.50,1104.50,3,0,3.00
09/27/2004,21:58,1104.50,1104.50,1104.50,1104.50,9,0,9.00
09/27/2004,22:00,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/27/2004,22:02,1104.50,1104.50,1104.50,1104.50,2,0,2.00
09/27/2004,22:03,1104.50,1104.50,1104.50,1104.50,4,0,4.00
09/27/2004,22:04,1104.50,1104.50,1104.50,1104.50,4,0,4.00
09/27/2004,22:05,1104.50,1104.75,1104.50,1104.75,3,0,3.00
09/27/2004,22:09,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,22:10,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,22:12,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,22:16,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,22:18,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,22:20,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/27/2004,22:24,1104.50,1104.50,1104.50,1104.50,0,2,2.00
09/27/2004,22:28,1104.75,1104.75,1104.75,1104.75,1,0,1.00
09/27/2004,22:31,1104.75,1104.75,1104.75,1104.75,5,0,5.00
09/27/2004,22:38,1104.50,1104.50,1104.25,1104.25,0,73,73.00
09/27/2004,22:39,1104.50,1104.50,1104.50,1104.50,12,0,12.00
09/27/2004,22:40,1104.50,1104.75,1104.50,1104.75,7,0,7.00
09/27/2004,22:41,1104.25,1104.50,1104.25,1104.50,5,4,9.00
09/27/2004,22:43,1104.25,1104.25,1104.25,1104.25,0,3,3.00
09/27/2004,22:46,1104.25,1104.25,1104.25,1104.25,0,145,145.00
09/27/2004,22:47,1104.25,1104.25,1104.00,1104.00,0,73,73.00
09/27/2004,22:48,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/27/2004,22:49,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/27/2004,22:50,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/27/2004,22:51,1104.25,1104.25,1104.25,1104.25,2,0,2.00
09/27/2004,22:52,1104.25,1104.25,1104.25,1104.25,4,0,4.00
09/27/2004,22:53,1104.25,1104.25,1104.25,1104.25,1,0,1.00
09/27/2004,22:55,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/27/2004,22:56,1104.50,1104.50,1104.50,1104.50,14,0,14.00
09/27/2004,22:57,1104.50,1104.50,1104.50,1104.50,3,0,3.00
09/27/2004,22:59,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/27/2004,23:00,1104.50,1104.50,1104.50,1104.50,3,0,3.00
09/27/2004,23:04,1104.75,1105.00,1104.50,1104.75,41,66,107.00
09/27/2004,23:07,1104.75,1104.75,1104.75,1104.75,0,7,7.00
09/27/2004,23:08,1104.75,1104.75,1104.75,1104.75,0,14,14.00
09/27/2004,23:09,1104.75,1104.75,1104.75,1104.75,0,54,54.00
09/27/2004,23:12,1104.75,1104.75,1104.75,1104.75,0,20,20.00
09/27/2004,23:13,1104.75,1104.75,1104.75,1104.75,0,20,20.00
09/27/2004,23:14,1105.00,1105.00,1105.00,1105.00,40,0,40.00
09/27/2004,23:15,1104.75,1105.00,1104.75,1105.00,54,10,64.00
09/27/2004,23:16,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/27/2004,23:17,1105.00,1105.00,1105.00,1105.00,121,0,121.00
09/27/2004,23:19,1105.00,1105.00,1105.00,1105.00,4,0,4.00
09/27/2004,23:20,1104.75,1105.00,1104.75,1105.00,1,11,12.00
09/27/2004,23:21,1105.00,1105.00,1105.00,1105.00,17,0,17.00
09/27/2004,23:22,1105.00,1105.00,1105.00,1105.00,21,0,21.00
09/27/2004,23:23,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/27/2004,23:28,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/27/2004,23:29,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,23:30,1105.00,1105.00,1105.00,1105.00,4,0,4.00
09/27/2004,23:31,1105.00,1105.00,1105.00,1105.00,3,0,3.00
09/27/2004,23:32,1105.00,1105.00,1105.00,1105.00,8,0,8.00
09/27/2004,23:34,1105.00,1105.25,1105.00,1105.25,11,0,11.00
09/27/2004,23:35,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/27/2004,23:39,1105.00,1105.00,1105.00,1105.00,0,8,8.00
09/27/2004,23:40,1105.00,1105.00,1105.00,1105.00,0,20,20.00
09/27/2004,23:41,1105.00,1105.25,1105.00,1105.25,3,10,13.00
09/27/2004,23:42,1105.00,1105.00,1105.00,1105.00,0,5,5.00
09/27/2004,23:45,1104.75,1105.00,1104.75,1105.00,16,2,18.00
09/27/2004,23:46,1105.00,1105.00,1105.00,1105.00,3,0,3.00
09/27/2004,23:48,1105.00,1105.00,1105.00,1105.00,4,0,4.00
09/27/2004,23:49,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,23:50,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/27/2004,23:51,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/27/2004,23:53,1105.00,1105.00,1105.00,1105.00,25,0,25.00
09/27/2004,23:56,1105.00,1105.00,1105.00,1105.00,5,0,5.00
09/28/2004,00:04,1105.00,1105.00,1105.00,1105.00,12,0,12.00
09/28/2004,00:06,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/28/2004,00:07,1105.00,1105.00,1105.00,1105.00,2,0,2.00
09/28/2004,00:08,1105.00,1105.00,1105.00,1105.00,6,0,6.00
09/28/2004,00:10,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/28/2004,00:11,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/28/2004,00:13,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/28/2004,00:15,1104.75,1105.00,1104.75,1105.00,2,2,4.00
09/28/2004,00:18,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/28/2004,00:24,1105.00,1105.00,1105.00,1105.00,30,0,30.00
09/28/2004,00:25,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/28/2004,00:26,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/28/2004,00:31,1105.00,1105.00,1105.00,1105.00,1,0,1.00
09/28/2004,00:34,1104.75,1104.75,1104.75,1104.75,0,5,5.00
09/28/2004,00:35,1104.75,1104.75,1104.75,1104.75,0,16,16.00
09/28/2004,00:55,1104.75,1104.75,1104.75,1104.75,0,1,1.00
09/28/2004,00:56,1104.75,1104.75,1104.75,1104.75,0,3,3.00
09/28/2004,01:00,1104.75,1104.75,1104.75,1104.75,0,9,9.00
09/28/2004,01:03,1104.50,1104.50,1104.50,1104.50,0,9,9.00
09/28/2004,01:04,1104.75,1104.75,1104.75,1104.75,18,0,18.00
09/28/2004,01:05,1104.75,1104.75,1104.75,1104.75,7,0,7.00
09/28/2004,01:07,1104.75,1104.75,1104.75,1104.75,3,0,3.00
09/28/2004,01:08,1104.75,1104.75,1104.75,1104.75,7,0,7.00
09/28/2004,01:09,1104.50,1104.50,1104.50,1104.50,0,2,2.00
09/28/2004,01:10,1104.50,1104.75,1104.50,1104.50,5,27,32.00
09/28/2004,01:11,1104.50,1104.50,1104.50,1104.50,0,1,1.00
09/28/2004,01:12,1104.50,1104.50,1104.50,1104.50,0,4,4.00
09/28/2004,01:13,1104.50,1104.50,1104.25,1104.50,10,25,35.00
09/28/2004,01:16,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/28/2004,01:18,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/28/2004,01:20,1104.25,1104.25,1103.75,1104.00,2,305,307.00
09/28/2004,01:24,1104.00,1104.00,1103.75,1104.00,34,1,35.00
09/28/2004,01:25,1104.00,1104.25,1104.00,1104.00,128,13,141.00
09/28/2004,01:26,1104.25,1104.50,1104.25,1104.25,64,12,76.00
09/28/2004,01:27,1104.25,1104.50,1104.25,1104.50,25,92,117.00
09/28/2004,01:28,1104.50,1104.50,1104.50,1104.50,1,0,1.00
09/28/2004,01:29,1104.25,1104.25,1104.25,1104.25,0,1,1.00
09/28/2004,01:30,1104.25,1104.25,1104.25,1104.25,0,9,9.00
09/28/2004,01:31,1104.25,1104.25,1104.25,1104.25,0,3,3.00
09/28/2004,01:33,1104.25,1104.25,1104.25,1104.25,0,20,20.00
09/28/2004,01:37,1104.25,1104.25,1104.25,1104.25,0,5,5.00
09/28/2004,01:38,1104.25,1104.25,1104.25,1104.25,0,21,21.00
09/28/2004,01:39,1104.25,1104.25,1104.25,1104.25,0,12,12.00
09/28/2004,01:40,1104.25,1104.25,1104.25,1104.25,0,6,6.00
09/28/2004,01:42,1104.50,1104.50,1104.25,1104.25,1,1,2.00
09/28/2004,01:43,1104.00,1104.00,1104.00,1104.00,0,21,21.00
09/28/2004,01:44,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/28/2004,01:45,1103.75,1103.75,1103.75,1103.75,0,11,11.00
09/28/2004,01:46,1103.75,1104.00,1103.75,1104.00,1,1,2.00
09/28/2004,01:47,1103.75,1103.75,1103.75,1103.75,0,20,20.00
09/28/2004,01:48,1103.75,1103.75,1103.75,1103.75,0,2,2.00
09/28/2004,01:49,1103.75,1103.75,1103.75,1103.75,0,2,2.00
09/28/2004,01:50,1103.75,1103.75,1103.75,1103.75,0,6,6.00
09/28/2004,01:51,1103.75,1103.75,1103.75,1103.75,0,1,1.00
09/28/2004,01:53,1103.75,1103.75,1103.75,1103.75,0,30,30.00
09/28/2004,01:54,1103.75,1103.75,1103.50,1103.50,0,40,40.00
09/28/2004,01:55,1103.75,1103.75,1103.50,1103.75,24,6,30.00
09/28/2004,01:56,1103.75,1103.75,1103.50,1103.50,27,1,28.00
09/28/2004,01:57,1103.75,1103.75,1103.75,1103.75,30,0,30.00
09/28/2004,01:58,1103.75,1103.75,1103.50,1103.50,15,4,19.00
09/28/2004,01:59,1103.50,1103.75,1103.50,1103.75,75,4,79.00
09/28/2004,02:00,1103.50,1103.75,1103.50,1103.75,1,1,2.00
09/28/2004,02:01,1103.75,1103.75,1103.25,1103.25,4,172,176.00
09/28/2004,02:02,1103.25,1103.25,1103.00,1103.25,100,245,345.00
09/28/2004,02:03,1103.25,1103.25,1103.25,1103.25,45,0,45.00
09/28/2004,02:04,1103.50,1103.50,1103.25,1103.50,33,2,35.00
09/28/2004,02:05,1103.50,1103.50,1103.50,1103.50,37,0,37.00
09/28/2004,02:06,1103.50,1103.50,1103.50,1103.50,28,0,28.00
09/28/2004,02:07,1103.25,1103.50,1103.25,1103.25,3,89,92.00
09/28/2004,02:08,1103.25,1103.25,1103.25,1103.25,0,16,16.00
09/28/2004,02:09,1103.00,1103.25,1102.75,1103.00,52,120,172.00
09/28/2004,02:10,1102.75,1102.75,1102.75,1102.75,0,6,6.00
09/28/2004,02:11,1102.75,1103.00,1102.75,1103.00,28,2,30.00
09/28/2004,02:12,1103.00,1103.25,1103.00,1103.25,60,0,60.00
09/28/2004,02:13,1103.00,1103.00,1103.00,1103.00,0,1,1.00
09/28/2004,02:14,1103.25,1103.25,1103.25,1103.25,73,0,73.00
09/28/2004,02:16,1103.25,1103.25,1103.00,1103.25,108,2,110.00
09/28/2004,02:17,1103.25,1103.25,1103.25,1103.25,10,0,10.00
09/28/2004,02:18,1103.25,1103.25,1103.25,1103.25,17,0,17.00
09/28/2004,02:19,1103.50,1103.50,1103.50,1103.50,5,0,5.00
09/28/2004,02:20,1103.25,1103.75,1103.25,1103.75,35,2,37.00
09/28/2004,02:21,1103.50,1103.50,1103.50,1103.50,0,7,7.00
09/28/2004,02:22,1103.75,1103.75,1103.75,1103.75,35,0,35.00
09/28/2004,02:23,1103.75,1103.75,1103.75,1103.75,56,0,56.00
09/28/2004,02:24,1103.50,1104.50,1103.50,1103.75,412,85,497.00
09/28/2004,02:26,1103.75,1104.00,1103.75,1104.00,27,20,47.00
09/28/2004,02:27,1104.25,1104.25,1104.25,1104.25,41,0,41.00
09/28/2004,02:28,1104.25,1104.25,1104.00,1104.00,2,65,67.00
09/28/2004,02:29,1104.00,1104.00,1104.00,1104.00,0,11,11.00
09/28/2004,02:30,1103.75,1103.75,1103.75,1103.75,0,42,42.00
09/28/2004,02:31,1103.75,1103.75,1103.50,1103.50,0,16,16.00
09/28/2004,02:32,1103.50,1103.50,1103.50,1103.50,0,1,1.00
09/28/2004,02:33,1103.75,1103.75,1103.75,1103.75,63,0,63.00
09/28/2004,02:34,1103.75,1103.75,1103.75,1103.75,10,0,10.00
09/28/2004,02:35,1104.00,1104.00,1104.00,1104.00,102,0,102.00
09/28/2004,02:36,1104.00,1104.00,1104.00,1104.00,34,0,34.00
09/28/2004,02:37,1104.00,1104.25,1104.00,1104.25,74,0,74.00
09/28/2004,02:38,1104.25,1104.25,1104.00,1104.00,9,12,21.00
09/28/2004,02:39,1104.25,1104.25,1104.25,1104.25,7,0,7.00
09/28/2004,02:40,1104.25,1104.25,1104.25,1104.25,87,0,87.00
09/28/2004,02:41,1104.25,1104.50,1104.25,1104.50,50,0,50.00
09/28/2004,02:42,1104.50,1104.50,1104.50,1104.50,155,0,155.00
09/28/2004,02:43,1104.50,1104.50,1104.25,1104.25,31,30,61.00
09/28/2004,02:44,1104.50,1104.50,1104.25,1104.25,1,1,2.00
09/28/2004,02:45,1104.25,1104.25,1104.25,1104.25,0,25,25.00
09/28/2004,02:46,1104.00,1104.25,1104.00,1104.25,60,2,62.00
09/28/2004,02:47,1104.50,1104.50,1104.25,1104.25,56,46,102.00
09/28/2004,02:48,1104.00,1104.00,1104.00,1104.00,0,56,56.00
09/28/2004,02:49,1104.00,1104.00,1103.75,1104.00,21,23,44.00
09/28/2004,02:50,1104.00,1104.00,1104.00,1104.00,39,0,39.00
09/28/2004,02:51,1104.00,1104.25,1104.00,1104.25,35,0,35.00
09/28/2004,02:52,1104.25,1104.50,1104.25,1104.50,59,0,59.00
09/28/2004,02:53,1104.50,1104.75,1104.50,1104.50,8,54,62.00
09/28/2004,02:54,1104.50,1104.75,1104.50,1104.50,1,10,11.00
09/28/2004,02:55,1104.75,1104.75,1104.50,1104.50,4,50,54.00
09/28/2004,02:56,1104.75,1104.75,1104.75,1104.75,41,0,41.00
09/28/2004,02:57,1104.75,1105.00,1104.75,1104.75,107,14,121.00
09/28/2004,02:58,1104.75,1104.75,1104.75,1104.75,0,25,25.00
09/28/2004,02:59,1105.00,1105.00,1105.00,1105.00,19,0,19.00
09/28/2004,03:00,1105.00,1105.00,1105.00,1105.00,4,0,4.00
09/28/2004,03:02,1105.00,1105.25,1104.75,1105.00,130,5,135.00
09/28/2004,03:03,1105.00,1105.25,1105.00,1105.25,26,40,66.00
09/28/2004,03:04,1105.00,1105.00,1105.00,1105.00,0,59,59.00
09/28/2004,03:05,1105.00,1105.00,1105.00,1105.00,0,39,39.00
09/28/2004,03:06,1105.00,1105.25,1105.00,1105.00,1,93,94.00
09/28/2004,03:07,1105.00,1105.00,1105.00,1105.00,0,14,14.00
09/28/2004,03:08,1105.00,1105.25,1105.00,1105.25,2,25,27.00
09/28/2004,03:09,1105.25,1105.25,1105.00,1105.00,2,25,27.00
09/28/2004,03:10,1105.00,1105.00,1105.00,1105.00,0,19,19.00
09/28/2004,03:11,1105.00,1105.00,1105.00,1105.00,0,17,17.00
09/28/2004,03:12,1105.00,1105.25,1105.00,1105.25,2,2,4.00
09/28/2004,03:13,1105.00,1105.00,1105.00,1105.00,0,1,1.00
09/28/2004,03:14,1105.25,1105.25,1105.25,1105.25,1,0,1.00
09/28/2004,03:15,1105.00,1105.00,1105.00,1105.00,0,25,25.00
09/28/2004,03:16,1105.00,1105.25,1105.00,1105.25,2,8,10.00
09/28/2004,03:17,1105.25,1105.50,1105.25,1105.50,316,0,316.00
09/28/2004,03:18,1105.50,1105.50,1105.50,1105.50,203,0,203.00
09/28/2004,03:19,1105.50,1105.50,1105.50,1105.50,94,0,94.00
09/28/2004,03:20,1105.50,1105.75,1105.50,1105.75,315,7,322.00
09/28/2004,03:21,1105.75,1105.75,1105.75,1105.75,4,0,4.00
09/28/2004,03:22,1105.75,1105.75,1105.75,1105.75,6,0,6.00
09/28/2004,03:23,1105.75,1106.00,1105.75,1105.75,311,43,354.00
09/28/2004,03:24,1105.50,1105.75,1105.50,1105.75,2,3,5.00
09/28/2004,03:25,1105.75,1105.75,1105.75,1105.75,26,0,26.00
09/28/2004,03:26,1105.75,1105.75,1105.75,1105.75,17,0,17.00
09/28/2004,03:27,1105.50,1105.75,1105.50,1105.75,1,106,107.00
09/28/2004,03:28,1105.50,1105.50,1105.50,1105.50,0,26,26.00
09/28/2004,03:29,1105.50,1105.50,1105.50,1105.50,0,7,7.00
09/28/2004,03:30,1105.25,1105.50,1105.25,1105.50,35,3,38.00
09/28/2004,03:31,1105.50,1105.50,1105.50,1105.50,9,0,9.00
09/28/2004,03:32,1105.50,1105.50,1105.50,1105.50,13,0,13.00
09/28/2004,03:33,1105.50,1105.50,1105.50,1105.50,39,0,39.00
09/28/2004,03:34,1105.50,1105.50,1105.50,1105.50,8,0,8.00
09/28/2004,03:35,1105.50,1105.50,1105.25,1105.50,40,12,52.00
09/28/2004,03:36,1105.50,1105.50,1105.50,1105.50,33,0,33.00
09/28/2004,03:37,1105.25,1105.25,1105.25,1105.25,0,1,1.00
09/28/2004,03:38,1105.25,1105.25,1105.25,1105.25,0,3,3.00
09/28/2004,03:44,1105.25,1105.25,1105.25,1105.25,0,34,34.00
09/28/2004,03:45,1105.25,1105.25,1105.25,1105.25,0,2,2.00
09/28/2004,03:47,1105.25,1105.25,1105.25,1105.25,0,69,69.00
09/28/2004,03:48,1105.25,1105.25,1105.25,1105.25,0,10,10.00
09/28/2004,03:50,1105.50,1105.50,1105.50,1105.50,27,0,27.00
09/28/2004,03:51,1105.50,1105.75,1105.50,1105.75,44,0,44.00
09/28/2004,03:52,1105.75,1105.75,1105.75,1105.75,1,0,1.00
09/28/2004,03:53,1106.00,1106.25,1105.75,1106.00,241,2,243.00
09/28/2004,03:54,1106.00,1106.25,1106.00,1106.25,70,23,93.00
09/28/2004,03:55,1106.00,1106.00,1106.00,1106.00,0,9,9.00
09/28/2004,03:56,1106.00,1106.00,1106.00,1106.00,0,2,2.00
09/28/2004,03:57,1106.00,1106.25,1106.00,1106.00,6,20,26.00
09/28/2004,03:58,1106.00,1106.00,1106.00,1106.00,0,169,169.00
09/28/2004,03:59,1106.00,1106.00,1106.00,1106.00,0,108,108.00
09/28/2004,04:00,1106.00,1106.25,1106.00,1106.00,20,10,30.00
09/28/2004,04:01,1106.00,1106.00,1106.00,1106.00,0,2,2.00
09/28/2004,04:02,1106.00,1106.25,1106.00,1106.00,2,17,19.00
09/28/2004,04:03,1106.00,1106.00,1106.00,1106.00,0,2,2.00
09/28/2004,04:04,1106.00,1106.00,1106.00,1106.00,0,5,5.00
09/28/2004,04:06,1106.00,1106.00,1106.00,1106.00,0,1,1.00
09/28/2004,04:07,1106.00,1106.00,1106.00,1106.00,0,4,4.00
09/28/2004,04:08,1106.00,1106.00,1106.00,1106.00,0,3,3.00
09/28/2004,04:09,1106.00,1106.00,1106.00,1106.00,0,63,63.00
09/28/2004,04:10,1106.00,1106.00,1106.00,1106.00,0,3,3.00
09/28/2004,04:11,1105.75,1105.75,1105.75,1105.75,0,114,114.00
09/28/2004,04:12,1105.75,1105.75,1105.75,1105.75,0,7,7.00
09/28/2004,04:13,1105.75,1105.75,1105.75,1105.75,0,2,2.00
09/28/2004,04:14,1105.50,1105.50,1105.50,1105.50,0,156,156.00
09/28/2004,04:15,1105.50,1105.50,1105.50,1105.50,0,70,70.00
09/28/2004,04:16,1105.25,1105.25,1105.25,1105.25,0,27,27.00
09/28/2004,04:17,1105.25,1105.25,1105.00,1105.25,70,227,297.00
09/28/2004,04:18,1105.50,1105.50,1105.50,1105.50,7,0,7.00
09/28/2004,04:19,1105.50,1105.50,1105.50,1105.50,1,0,1.00
09/28/2004,04:21,1105.50,1105.50,1105.50,1105.50,35,0,35.00
09/28/2004,04:22,1105.50,1105.50,1105.50,1105.50,5,0,5.00
09/28/2004,04:23,1105.50,1105.50,1105.50,1105.50,11,0,11.00
09/28/2004,04:26,1105.50,1105.50,1105.50,1105.50,13,0,13.00
09/28/2004,04:27,1105.75,1105.75,1105.50,1105.50,20,11,31.00
09/28/2004,04:28,1105.50,1105.50,1105.50,1105.50,0,15,15.00
09/28/2004,04:29,1105.50,1105.75,1105.50,1105.75,1,10,11.00
09/28/2004,04:30,1105.75,1105.75,1105.75,1105.75,5,0,5.00
09/28/2004,04:31,1105.75,1105.75,1105.75,1105.75,5,0,5.00
09/28/2004,04:32,1105.75,1105.75,1105.75,1105.75,25,0,25.00
09/28/2004,04:33,1105.50,1106.00,1105.50,1106.00,60,2,62.00
09/28/2004,04:34,1106.00,1106.00,1106.00,1106.00,42,0,42.00
09/28/2004,04:35,1106.25,1106.25,1106.00,1106.00,35,48,83.00
09/28/2004,04:36,1106.25,1106.25,1106.00,1106.00,2,132,134.00
09/28/2004,04:37,1106.00,1106.00,1106.00,1106.00,0,102,102.00
09/28/2004,04:38,1106.00,1106.00,1106.00,1106.00,0,31,31.00
09/28/2004,04:40,1106.00,1106.00,1106.00,1106.00,0,10,10.00
09/28/2004,04:41,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/28/2004,04:42,1106.00,1106.00,1106.00,1106.00,0,40,40.00
09/28/2004,04:43,1106.25,1106.25,1106.25,1106.25,53,0,53.00
09/28/2004,04:44,1106.50,1106.50,1106.50,1106.50,145,0,145.00
09/28/2004,04:45,1106.25,1106.25,1106.25,1106.25,0,30,30.00
09/28/2004,04:46,1106.25,1106.50,1106.25,1106.50,84,6,90.00
09/28/2004,04:47,1106.75,1106.75,1106.25,1106.75,15,10,25.00
09/28/2004,04:48,1106.75,1107.00,1106.75,1106.75,263,21,284.00
09/28/2004,04:49,1106.75,1106.75,1106.75,1106.75,0,8,8.00
09/28/2004,04:50,1106.75,1106.75,1106.75,1106.75,0,5,5.00
09/28/2004,04:51,1106.75,1106.75,1106.50,1106.50,0,6,6.00
09/28/2004,04:52,1106.50,1106.75,1106.50,1106.75,41,10,51.00
09/28/2004,04:53,1106.75,1106.75,1106.75,1106.75,11,0,11.00
09/28/2004,04:54,1106.75,1107.00,1106.75,1107.00,33,5,38.00
09/28/2004,04:55,1107.00,1107.00,1107.00,1107.00,5,0,5.00
09/28/2004,04:56,1107.00,1107.00,1106.75,1106.75,4,42,46.00
09/28/2004,04:57,1106.75,1106.75,1106.75,1106.75,0,20,20.00
09/28/2004,04:59,1106.75,1106.75,1106.75,1106.75,0,240,240.00
09/28/2004,05:00,1106.75,1106.75,1106.75,1106.75,0,3,3.00
09/28/2004,05:01,1107.00,1107.00,1107.00,1107.00,285,0,285.00
09/28/2004,05:02,1107.00,1107.25,1107.00,1107.00,58,33,91.00
09/28/2004,05:03,1107.25,1107.25,1107.00,1107.00,102,32,134.00
09/28/2004,05:04,1107.00,1107.00,1107.00,1107.00,0,1,1.00
09/28/2004,05:05,1107.00,1107.00,1107.00,1107.00,0,1,1.00
09/28/2004,05:06,1107.00,1107.00,1107.00,1107.00,0,17,17.00
09/28/2004,05:07,1107.00,1107.00,1107.00,1107.00,0,4,4.00
09/28/2004,05:08,1106.75,1106.75,1106.75,1106.75,0,33,33.00
09/28/2004,05:09,1106.75,1106.75,1106.75,1106.75,0,7,7.00
09/28/2004,05:10,1106.50,1106.50,1106.50,1106.50,0,81,81.00
09/28/2004,05:11,1106.25,1106.50,1106.25,1106.50,11,1,12.00
09/28/2004,05:12,1106.50,1106.50,1106.50,1106.50,10,0,10.00
09/28/2004,05:14,1106.50,1106.50,1106.50,1106.50,1,0,1.00
09/28/2004,05:15,1106.50,1106.50,1106.50,1106.50,2,0,2.00
09/28/2004,05:16,1106.50,1106.50,1106.50,1106.50,24,0,24.00
09/28/2004,05:17,1106.50,1106.50,1106.50,1106.50,33,0,33.00
09/28/2004,05:19,1106.75,1106.75,1106.75,1106.75,1,0,1.00
09/28/2004,05:20,1106.50,1106.50,1106.50,1106.50,0,4,4.00
09/28/2004,05:22,1106.50,1106.50,1106.50,1106.50,0,5,5.00
09/28/2004,05:23,1106.50,1106.50,1106.50,1106.50,0,2,2.00
09/28/2004,05:25,1106.50,1106.50,1106.50,1106.50,0,1,1.00
09/28/2004,05:26,1106.50,1106.50,1106.50,1106.50,0,16,16.00
09/28/2004,05:27,1106.50,1106.50,1106.25,1106.25,0,59,59.00
09/28/2004,05:28,1106.50,1106.50,1106.50,1106.50,17,0,17.00
09/28/2004,05:32,1106.25,1106.25,1106.25,1106.25,0,21,21.00
09/28/2004,05:33,1106.25,1106.25,1106.25,1106.25,0,5,5.00
09/28/2004,05:34,1106.25,1106.25,1106.25,1106.25,0,23,23.00
09/28/2004,05:35,1106.25,1106.25,1106.25,1106.25,0,23,23.00
09/28/2004,05:37,1106.00,1106.00,1106.00,1106.00,0,106,106.00
09/28/2004,05:38,1106.00,1106.25,1106.00,1106.25,1,16,17.00
09/28/2004,05:39,1106.00,1106.00,1106.00,1106.00,0,4,4.00
09/28/2004,05:41,1106.25,1106.25,1106.00,1106.00,1,86,87.00
09/28/2004,05:42,1106.00,1106.00,1106.00,1106.00,0,5,5.00
09/28/2004,05:45,1106.00,1106.00,1106.00,1106.00,0,23,23.00
09/28/2004,05:48,1106.00,1106.00,1106.00,1106.00,0,163,163.00
09/28/2004,05:51,1106.00,1106.00,1106.00,1106.00,0,21,21.00
09/28/2004,05:53,1106.00,1106.00,1106.00,1106.00,0,12,12.00
09/28/2004,05:54,1106.25,1106.25,1106.25,1106.25,1,0,1.00
09/28/2004,05:55,1106.00,1106.25,1106.00,1106.00,2,55,57.00
09/28/2004,05:56,1106.00,1106.00,1105.75,1105.75,0,6,6.00
09/28/2004,06:00,1106.00,1106.00,1106.00,1106.00,37,0,37.00
09/28/2004,06:01,1106.25,1106.50,1106.25,1106.50,88,5,93.00
09/28/2004,06:02,1106.50,1106.75,1106.50,1106.75,10,0,10.00
09/28/2004,06:04,1106.50,1106.50,1106.50,1106.50,0,5,5.00
09/28/2004,06:05,1106.50,1106.50,1106.50,1106.50,0,6,6.00
09/28/2004,06:06,1106.75,1106.75,1106.50,1106.75,63,1,64.00
09/28/2004,06:07,1106.75,1106.75,1106.75,1106.75,3,0,3.00
09/28/2004,06:08,1106.75,1107.25,1106.75,1107.25,251,0,251.00
09/28/2004,06:09,1107.50,1107.50,1107.00,1107.00,19,85,104.00
09/28/2004,06:10,1107.25,1107.25,1107.00,1107.00,5,130,135.00
09/28/2004,06:11,1107.00,1107.00,1106.75,1106.75,0,14,14.00
09/28/2004,06:12,1106.75,1106.75,1106.75,1106.75,0,3,3.00
09/28/2004,06:13,1107.00,1107.00,1107.00,1107.00,19,0,19.00
09/28/2004,06:14,1107.00,1107.00,1107.00,1107.00,27,0,27.00
09/28/2004,06:15,1106.75,1106.75,1106.75,1106.75,0,1,1.00
09/28/2004,06:16,1107.00,1107.00,1107.00,1107.00,2,0,2.00
09/28/2004,06:17,1107.00,1107.00,1106.75,1107.00,2,1,3.00
09/28/2004,06:18,1106.75,1106.75,1106.75,1106.75,0,6,6.00
09/28/2004,06:19,1106.75,1106.75,1106.50,1106.50,0,143,143.00
09/28/2004,06:20,1106.75,1107.00,1106.50,1106.50,46,27,73.00
09/28/2004,06:21,1106.75,1106.75,1106.75,1106.75,52,0,52.00
09/28/2004,06:22,1106.75,1106.75,1106.75,1106.75,4,0,4.00
09/28/2004,06:23,1107.00,1107.00,1106.75,1107.00,6,4,10.00
09/28/2004,06:24,1106.75,1106.75,1106.75,1106.75,0,1,1.00
09/28/2004,06:26,1107.00,1107.25,1107.00,1107.25,109,0,109.00
09/28/2004,06:27,1107.00,1107.50,1107.00,1107.25,158,28,186.00
09/28/2004,06:28,1107.25,1107.75,1107.25,1107.75,169,35,204.00
09/28/2004,06:29,1107.50,1107.75,1107.50,1107.75,13,140,153.00
09/28/2004,06:30,1107.50,1107.75,1107.25,1107.25,10,68,78.00
09/28/2004,06:31,1107.25,1107.75,1107.25,1107.75,128,4,132.00
09/28/2004,06:32,1107.75,1107.75,1107.50,1107.50,5,183,188.00
09/28/2004,06:33,1107.50,1107.75,1107.50,1107.50,4,63,67.00
09/28/2004,06:34,1107.25,1107.50,1107.25,1107.25,2,109,111.00
09/28/2004,06:35,1107.25,1107.25,1107.25,1107.25,0,20,20.00
09/28/2004,06:36,1107.25,1107.25,1107.25,1107.25,0,2,2.00
09/28/2004,06:37,1107.25,1107.25,1107.00,1107.00,0,50,50.00
09/28/2004,06:38,1107.25,1107.25,1107.25,1107.25,1,0,1.00
09/28/2004,06:40,1107.00,1107.25,1107.00,1107.25,138,10,148.00
09/28/2004,06:41,1107.25,1107.50,1107.25,1107.50,41,0,41.00
09/28/2004,06:42,1107.75,1107.75,1107.50,1107.75,2,3,5.00
09/28/2004,06:43,1107.50,1107.75,1107.50,1107.50,1,62,63.00
09/28/2004,06:44,1107.75,1107.75,1107.75,1107.75,101,0,101.00
09/28/2004,06:45,1107.50,1107.50,1107.50,1107.50,0,123,123.00
09/28/2004,06:46,1107.50,1107.50,1107.50,1107.50,0,4,4.00
09/28/2004,06:47,1107.50,1107.50,1107.25,1107.50,10,6,16.00
09/28/2004,06:48,1107.50,1107.50,1107.50,1107.50,5,0,5.00
09/28/2004,06:49,1107.50,1107.50,1107.50,1107.50,11,0,11.00
09/28/2004,06:50,1107.50,1107.50,1107.50,1107.50,15,0,15.00
09/28/2004,06:51,1107.50,1107.75,1107.50,1107.75,358,0,358.00
09/28/2004,06:52,1107.50,1107.75,1107.50,1107.75,3,1,4.00
09/28/2004,06:53,1107.75,1107.75,1107.50,1107.75,211,113,324.00
09/28/2004,06:54,1107.75,1107.75,1107.50,1107.75,110,13,123.00
09/28/2004,06:55,1107.75,1107.75,1107.50,1107.50,3,93,96.00
09/28/2004,06:56,1107.50,1107.50,1107.50,1107.50,0,74,74.00
09/28/2004,06:57,1107.50,1107.50,1107.50,1107.50,0,51,51.00
09/28/2004,06:58,1107.50,1107.50,1107.50,1107.50,0,51,51.00
09/28/2004,06:59,1107.75,1107.75,1107.50,1107.50,2,15,17.00
09/28/2004,07:00,1107.50,1107.50,1107.50,1107.50,0,1,1.00
09/28/2004,07:01,1107.25,1107.50,1107.25,1107.50,3,8,11.00
09/28/2004,07:02,1107.50,1107.50,1107.50,1107.50,155,0,155.00
09/28/2004,07:03,1107.50,1107.50,1107.50,1107.50,114,0,114.00
09/28/2004,07:04,1107.25,1107.50,1107.25,1107.50,97,6,103.00
09/28/2004,07:05,1107.50,1107.50,1107.50,1107.50,15,0,15.00
09/28/2004,07:06,1107.25,1107.25,1107.25,1107.25,0,27,27.00
09/28/2004,07:07,1107.25,1107.50,1107.25,1107.25,2,4,6.00
09/28/2004,07:08,1107.50,1107.50,1107.25,1107.50,2,1,3.00
09/28/2004,07:09,1107.50,1107.50,1107.50,1107.50,128,0,128.00
09/28/2004,07:10,1107.50,1107.50,1107.50,1107.50,62,0,62.00
09/28/2004,07:11,1107.50,1107.50,1107.50,1107.50,11,0,11.00
09/28/2004,07:12,1107.50,1107.50,1107.50,1107.50,3,0,3.00
09/28/2004,07:13,1107.50,1107.50,1107.25,1107.25,1,100,101.00
09/28/2004,07:14,1107.50,1107.50,1107.00,1107.25,64,13,77.00
09/28/2004,07:15,1107.00,1107.25,1107.00,1107.25,51,3,54.00
09/28/2004,07:16,1107.25,1107.25,1107.00,1107.25,80,1,81.00
09/28/2004,07:17,1107.25,1107.25,1107.25,1107.25,64,0,64.00
09/28/2004,07:18,1107.25,1107.25,1107.00,1107.00,31,200,231.00
09/28/2004,07:19,1107.00,1107.00,1107.00,1107.00,0,13,13.00
09/28/2004,07:20,1107.25,1107.25,1107.00,1107.25,10,1,11.00
09/28/2004,07:21,1107.25,1107.50,1107.25,1107.25,198,20,218.00
09/28/2004,07:22,1107.25,1107.25,1107.25,1107.25,0,1,1.00
09/28/2004,07:23,1107.25,1107.25,1107.25,1107.25,0,2,2.00
09/28/2004,07:24,1107.25,1107.25,1107.25,1107.25,0,31,31.00
09/28/2004,07:25,1107.25,1107.25,1107.25,1107.25,0,17,17.00
09/28/2004,07:26,1107.25,1107.50,1107.25,1107.25,52,17,69.00
09/28/2004,07:27,1107.25,1107.25,1107.25,1107.25,0,2,2.00
09/28/2004,07:28,1107.50,1107.75,1107.25,1107.50,162,13,175.00
09/28/2004,07:29,1107.50,1107.75,1107.50,1107.75,6,56,62.00
09/28/2004,07:30,1107.75,1107.75,1107.50,1107.50,11,10,21.00
09/28/2004,07:31,1107.50,1107.75,1107.50,1107.75,240,1,241.00
09/28/2004,07:32,1107.75,1107.75,1107.50,1107.50,23,7,30.00
09/28/2004,07:33,1107.50,1107.75,1107.50,1107.50,25,138,163.00
09/28/2004,07:34,1107.50,1107.50,1107.25,1107.50,1,149,150.00
09/28/2004,07:35,1107.25,1107.25,1107.25,1107.25,0,7,7.00
09/28/2004,07:36,1107.25,1107.25,1107.00,1107.00,0,182,182.00
09/28/2004,07:37,1107.25,1107.25,1107.00,1107.00,6,20,26.00
09/28/2004,07:38,1107.00,1107.00,1107.00,1107.00,0,141,141.00
09/28/2004,07:39,1107.00,1107.25,1106.75,1107.00,151,23,174.00
09/28/2004,07:40,1107.00,1107.25,1107.00,1107.00,2,15,17.00
09/28/2004,07:41,1107.00,1107.25,1106.75,1107.00,8,76,84.00
09/28/2004,07:42,1107.00,1107.00,1106.75,1107.00,9,10,19.00
09/28/2004,07:43,1107.00,1107.00,1106.75,1106.75,1,1,2.00
09/28/2004,07:44,1107.00,1107.00,1106.75,1106.75,5,11,16.00
09/28/2004,07:45,1107.00,1107.00,1107.00,1107.00,29,0,29.00
09/28/2004,07:47,1106.75,1106.75,1106.75,1106.75,0,215,215.00
09/28/2004,07:48,1106.75,1106.75,1106.50,1106.50,0,34,34.00
09/28/2004,07:49,1106.75,1107.00,1106.50,1106.75,174,14,188.00
09/28/2004,07:50,1106.75,1107.00,1106.75,1107.00,3,2,5.00
09/28/2004,07:51,1107.00,1107.00,1106.75,1106.75,1,1,2.00
09/28/2004,07:52,1107.00,1107.00,1106.75,1107.00,5,3,8.00
09/28/2004,07:53,1106.75,1106.75,1106.75,1106.75,0,24,24.00
09/28/2004,07:54,1107.00,1107.00,1107.00,1107.00,195,0,195.00
09/28/2004,07:55,1107.00,1107.00,1106.75,1106.75,37,1,38.00
09/28/2004,07:56,1106.75,1107.00,1106.75,1107.00,8,1,9.00
09/28/2004,07:57,1106.75,1106.75,1106.75,1106.75,0,2,2.00
09/28/2004,07:58,1106.75,1106.75,1106.75,1106.75,0,11,11.00
09/28/2004,07:59,1107.00,1107.00,1106.75,1107.00,4,3,7.00
09/28/2004,08:00,1107.00,1107.00,1107.00,1107.00,2,0,2.00
09/28/2004,08:01,1107.00,1107.00,1107.00,1107.00,14,0,14.00
09/28/2004,08:02,1107.00,1107.00,1107.00,1107.00,10,0,10.00
09/28/2004,08:03,1107.00,1107.00,1107.00,1107.00,23,0,23.00
09/28/2004,08:04,1106.75,1107.00,1106.75,1106.75,2,56,58.00
09/28/2004,08:05,1106.75,1107.00,1106.75,1107.00,1,17,18.00
09/28/2004,08:06,1106.75,1107.00,1106.75,1106.75,4,64,68.00
09/28/2004,08:07,1106.75,1106.75,1106.50,1106.75,1,6,7.00
09/28/2004,08:08,1106.50,1107.00,1106.50,1106.75,86,5,91.00
09/28/2004,08:09,1106.75,1107.00,1106.75,1106.75,2,2,4.00
09/28/2004,08:10,1107.00,1107.00,1106.75,1106.75,2,1,3.00
09/28/2004,08:11,1106.75,1107.00,1106.75,1107.00,1,17,18.00
09/28/2004,08:12,1106.75,1107.00,1106.75,1107.00,27,1,28.00
09/28/2004,08:13,1107.00,1107.00,1107.00,1107.00,55,0,55.00
09/28/2004,08:14,1107.00,1107.00,1107.00,1107.00,12,0,12.00
09/28/2004,08:15,1107.00,1107.00,1107.00,1107.00,15,0,15.00
09/28/2004,08:16,1107.00,1107.00,1106.50,1106.75,7,285,292.00
09/28/2004,08:17,1106.50,1107.00,1106.50,1106.75,128,28,156.00
09/28/2004,08:18,1106.75,1107.00,1106.75,1107.00,1,233,234.00
09/28/2004,08:19,1107.00,1107.00,1106.75,1106.75,100,52,152.00
09/28/2004,08:20,1107.00,1107.00,1106.75,1106.75,2,33,35.00
09/28/2004,08:21,1107.00,1107.00,1106.50,1106.75,7,224,231.00
09/28/2004,08:22,1106.75,1107.00,1106.75,1106.75,7,4,11.00
09/28/2004,08:23,1106.75,1106.75,1106.50,1106.75,13,5,18.00
09/28/2004,08:24,1106.75,1106.75,1106.75,1106.75,13,0,13.00
09/28/2004,08:25,1106.75,1106.75,1106.50,1106.50,1,17,18.00
09/28/2004,08:26,1106.50,1106.75,1106.50,1106.50,1,10,11.00
09/28/2004,08:27,1106.50,1106.75,1106.50,1106.50,1,32,33.00
09/28/2004,08:28,1106.50,1106.75,1106.50,1106.50,5,133,138.00
09/28/2004,08:29,1106.50,1106.75,1106.25,1106.50,465,258,723.00
09/28/2004,08:30,1106.50,1106.75,1106.25,1106.50,152,1114,1266.00
09/28/2004,08:31,1106.50,1107.00,1106.25,1106.75,1357,1093,2450.00
09/28/2004,08:32,1106.50,1107.00,1106.50,1106.75,882,151,1033.00
09/28/2004,08:33,1107.00,1107.25,1106.25,1106.25,897,990,1887.00
09/28/2004,08:34,1106.25,1107.00,1106.25,1107.00,1080,190,1270.00
09/28/2004,08:35,1107.00,1107.25,1106.75,1107.25,1613,199,1812.00
09/28/2004,08:36,1107.25,1107.75,1106.75,1107.75,2465,387,2852.00
09/28/2004,08:37,1107.50,1107.50,1107.25,1107.25,1134,1211,2345.00
09/28/2004,08:38,1107.25,1107.50,1106.75,1107.00,439,1790,2229.00
09/28/2004,08:39,1107.00,1107.25,1106.75,1106.75,840,349,1189.00
09/28/2004,08:40,1106.75,1107.25,1106.75,1107.00,527,359,886.00
09/28/2004,08:41,1107.00,1107.25,1106.75,1107.00,537,1136,1673.00
09/28/2004,08:42,1107.00,1107.25,1106.75,1106.75,74,1051,1125.00
09/28/2004,08:43,1106.75,1107.00,1106.50,1106.75,1441,1010,2451.00
09/28/2004,08:44,1106.75,1107.00,1106.75,1107.00,587,358,945.00
09/28/2004,08:45,1107.00,1107.25,1106.75,1106.75,379,1024,1403.00
09/28/2004,08:46,1106.75,1107.00,1106.75,1106.75,524,949,1473.00
09/28/2004,08:47,1106.75,1107.00,1106.00,1106.00,607,2512,3119.00
09/28/2004,08:48,1106.00,1106.50,1106.00,1106.25,759,428,1187.00
09/28/2004,08:49,1106.25,1106.25,1106.00,1106.25,231,162,393.00
09/28/2004,08:50,1106.25,1106.50,1106.00,1106.50,741,478,1219.00
09/28/2004,08:51,1106.50,1107.00,1106.25,1106.50,1426,214,1640.00
09/28/2004,08:52,1106.75,1106.75,1106.25,1106.50,39,286,325.00
09/28/2004,08:53,1106.25,1106.50,1106.00,1106.00,126,1489,1615.00
09/28/2004,08:54,1106.00,1106.00,1105.25,1105.50,604,3482,4086.00
09/28/2004,08:55,1105.50,1105.75,1105.50,1105.75,132,1115,1247.00
09/28/2004,08:56,1105.50,1105.75,1105.50,1105.50,34,445,479.00
09/28/2004,08:57,1105.50,1106.00,1105.50,1105.50,959,364,1323.00
09/28/2004,08:58,1105.75,1105.75,1105.50,1105.50,554,235,789.00
09/28/2004,08:59,1105.75,1106.00,1104.75,1104.75,735,2480,3215.00
09/28/2004,09:00,1105.00,1105.25,1104.75,1105.25,908,337,1245.00
09/28/2004,09:01,1105.00,1105.00,1104.00,1104.75,1754,3790,5544.00
09/28/2004,09:02,1104.50,1105.00,1104.50,1104.75,2953,1200,4153.00
09/28/2004,09:03,1104.75,1105.50,1104.50,1105.00,1734,968,2702.00
09/28/2004,09:04,1105.00,1105.00,1104.50,1104.50,1024,1576,2600.00
09/28/2004,09:05,1104.50,1104.75,1104.25,1104.50,579,2054,2633.00
09/28/2004,09:06,1104.25,1104.50,1103.75,1104.00,2020,2980,5000.00
09/28/2004,09:07,1103.75,1104.25,1103.75,1104.00,284,1270,1554.00
09/28/2004,09:08,1104.25,1104.75,1104.00,1104.75,2288,884,3172.00
09/28/2004,09:09,1104.50,1105.00,1104.25,1104.75,4151,873,5024.00
09/28/2004,09:10,1105.00,1105.50,1104.75,1105.25,2714,1314,4028.00
09/28/2004,09:11,1105.00,1105.50,1105.00,1105.25,866,891,1757.00
09/28/2004,09:12,1105.25,1105.50,1105.00,1105.50,864,841,1705.00
09/28/2004,09:13,1105.25,1106.25,1105.25,1105.75,2936,1091,4027.00
09/28/2004,09:14,1105.75,1106.25,1105.50,1105.75,751,720,1471.00
09/28/2004,09:15,1105.50,1106.00,1105.50,1105.75,493,437,930.00
09/28/2004,09:16,1105.75,1106.25,1105.50,1105.75,1774,564,2338.00
09/28/2004,09:17,1105.75,1106.25,1105.75,1106.25,676,337,1013.00
09/28/2004,09:18,1106.25,1106.25,1105.50,1105.50,346,1033,1379.00
09/28/2004,09:19,1105.75,1105.75,1105.25,1105.50,256,707,963.00
09/28/2004,09:20,1105.50,1105.75,1105.50,1105.50,492,199,691.00
09/28/2004,09:21,1105.50,1105.75,1105.25,1105.50,480,215,695.00
09/28/2004,09:22,1105.50,1106.00,1105.50,1105.75,835,713,1548.00
09/28/2004,09:23,1105.75,1105.75,1105.50,1105.50,37,218,255.00
09/28/2004,09:24,1105.50,1105.75,1105.25,1105.25,30,442,472.00
09/28/2004,09:25,1105.50,1105.50,1105.25,1105.50,22,597,619.00
09/28/2004,09:26,1105.25,1105.75,1105.25,1105.50,898,367,1265.00
09/28/2004,09:27,1105.25,1105.50,1105.00,1105.00,151,1063,1214.00
09/28/2004,09:28,1105.00,1105.25,1104.75,1105.25,1068,1883,2951.00
09/28/2004,09:29,1105.25,1105.25,1104.25,1104.50,182,2325,2507.00
09/28/2004,09:30,1104.25,1104.75,1104.25,1104.50,451,910,1361.00
09/28/2004,09:31,1104.75,1104.75,1104.25,1104.50,466,880,1346.00
09/28/2004,09:32,1104.50,1104.75,1104.25,1104.25,200,757,957.00
09/28/2004,09:33,1104.25,1104.50,1104.00,1104.25,620,1171,1791.00
09/28/2004,09:34,1104.50,1104.50,1103.50,1103.50,900,6488,7388.00
09/28/2004,09:35,1103.50,1103.75,1103.00,1103.25,2017,5912,7929.00
09/28/2004,09:36,1103.25,1103.50,1103.00,1103.00,1008,1108,2116.00
09/28/2004,09:37,1103.00,1103.50,1103.00,1103.25,894,512,1406.00
09/28/2004,09:38,1103.50,1103.50,1103.25,1103.50,442,54,496.00
09/28/2004,09:39,1103.50,1103.50,1102.25,1102.50,2199,7091,9290.00
09/28/2004,09:40,1102.25,1102.75,1102.25,1102.25,1232,2180,3412.00
09/28/2004,09:41,1102.50,1102.75,1102.00,1102.00,3147,3414,6561.00
09/28/2004,09:42,1102.00,1102.50,1101.50,1101.50,1481,3114,4595.00
09/28/2004,09:43,1101.50,1102.25,1101.25,1102.00,3996,2748,6744.00
09/28/2004,09:44,1102.00,1102.75,1101.75,1102.75,2117,555,2672.00
09/28/2004,09:45,1102.75,1102.75,1102.25,1102.50,796,990,1786.00
09/28/2004,09:46,1102.50,1103.00,1102.50,1102.50,611,677,1288.00
09/28/2004,09:47,1102.75,1103.00,1102.50,1102.75,796,289,1085.00
09/28/2004,09:48,1102.50,1103.00,1102.50,1103.00,734,67,801.00
09/28/2004,09:49,1103.00,1103.00,1102.50,1102.75,237,710,947.00
09/28/2004,09:50,1102.75,1103.50,1102.50,1103.25,3303,220,3523.00
09/28/2004,09:51,1103.25,1103.50,1103.00,1103.00,122,1236,1358.00
09/28/2004,09:52,1103.00,1103.25,1103.00,1103.00,118,229,347.00
09/28/2004,09:53,1103.00,1103.25,1103.00,1103.00,271,739,1010.00
09/28/2004,09:54,1103.00,1103.50,1103.00,1103.50,1795,105,1900.00
09/28/2004,09:55,1103.50,1103.75,1103.25,1103.25,3145,756,3901.00
09/28/2004,09:56,1103.50,1104.50,1103.25,1104.00,4888,919,5807.00
09/28/2004,09:57,1104.00,1104.25,1104.00,1104.25,1515,1097,2612.00
09/28/2004,09:58,1104.25,1104.50,1103.75,1104.50,1921,850,2771.00
09/28/2004,09:59,1104.50,1104.75,1104.25,1104.25,1710,856,2566.00
09/28/2004,10:00,1104.25,1104.50,1104.00,1104.00,176,667,843.00
09/28/2004,10:01,1104.25,1105.00,1104.00,1104.75,2639,850,3489.00
09/28/2004,10:02,1104.50,1105.00,1104.25,1104.25,450,1317,1767.00
09/28/2004,10:03,1104.25,1104.75,1104.25,1104.75,379,403,782.00
09/28/2004,10:04,1104.50,1104.75,1104.25,1104.50,888,314,1202.00
09/28/2004,10:05,1104.50,1104.50,1104.00,1104.25,93,724,817.00
09/28/2004,10:06,1104.25,1104.50,1104.25,1104.50,122,132,254.00
09/28/2004,10:07,1104.25,1104.50,1104.00,1104.00,63,891,954.00
09/28/2004,10:08,1104.00,1104.25,1104.00,1104.00,26,1861,1887.00
09/28/2004,10:09,1104.00,1104.25,1103.75,1103.75,248,1121,1369.00
09/28/2004,10:10,1103.50,1104.50,1103.50,1104.50,1084,153,1237.00
09/28/2004,10:11,1104.50,1104.75,1104.00,1104.50,1779,1135,2914.00
09/28/2004,10:12,1104.50,1104.75,1104.25,1104.50,476,61,537.00
09/28/2004,10:13,1104.50,1105.00,1104.50,1105.00,724,304,1028.00
09/28/2004,10:14,1104.75,1105.50,1104.75,1105.25,2271,65,2336.00
09/28/2004,10:15,1105.50,1106.00,1105.25,1105.75,3458,1394,4852.00
09/28/2004,10:16,1105.75,1105.75,1105.50,1105.50,744,269,1013.00
09/28/2004,10:17,1105.75,1105.75,1105.50,1105.75,541,87,628.00
09/28/2004,10:18,1106.00,1106.00,1105.75,1105.75,805,357,1162.00
09/28/2004,10:19,1105.75,1106.25,1105.75,1105.75,1473,1295,2768.00
09/28/2004,10:20,1105.75,1106.00,1105.75,1105.75,81,1014,1095.00
09/28/2004,10:21,1105.75,1106.00,1105.50,1105.75,260,1690,1950.00
09/28/2004,10:22,1105.75,1106.00,1105.50,1105.75,175,643,818.00
09/28/2004,10:23,1106.00,1106.25,1105.75,1105.75,504,191,695.00
09/28/2004,10:24,1105.75,1106.00,1105.75,1106.00,34,13,47.00
09/28/2004,10:25,1105.75,1106.00,1105.50,1105.75,226,680,906.00
09/28/2004,10:26,1105.75,1106.00,1105.50,1105.75,356,371,727.00
09/28/2004,10:27,1105.75,1106.00,1105.50,1105.75,74,245,319.00
09/28/2004,10:28,1105.75,1105.75,1105.25,1105.25,107,2295,2402.00
09/28/2004,10:29,1105.25,1105.50,1105.25,1105.25,1843,775,2618.00
09/28/2004,10:30,1105.25,1105.75,1105.25,1105.50,585,1359,1944.00
09/28/2004,10:31,1105.50,1105.50,1105.25,1105.25,17,146,163.00
09/28/2004,10:32,1105.25,1105.75,1105.25,1105.50,809,374,1183.00
09/28/2004,10:33,1105.50,1106.00,1105.50,1105.75,675,356,1031.00
09/28/2004,10:34,1105.75,1106.25,1105.75,1106.25,1662,908,2570.00
09/28/2004,10:35,1106.25,1106.25,1105.75,1106.00,27,296,323.00
09/28/2004,10:36,1106.00,1106.00,1105.50,1105.50,3,498,501.00
09/28/2004,10:37,1105.50,1106.00,1105.50,1105.75,413,33,446.00
09/28/2004,10:38,1105.75,1105.75,1105.00,1105.00,234,1398,1632.00
09/28/2004,10:39,1105.00,1105.25,1104.75,1104.75,264,1122,1386.00
09/28/2004,10:40,1104.75,1105.25,1104.75,1105.25,1129,589,1718.00
09/28/2004,10:41,1105.25,1105.25,1105.00,1105.00,72,508,580.00
09/28/2004,10:42,1105.00,1105.25,1105.00,1105.25,285,20,305.00
09/28/2004,10:43,1105.25,1105.75,1105.25,1105.75,1044,18,1062.00
09/28/2004,10:44,1105.75,1105.75,1105.50,1105.50,139,43,182.00
09/28/2004,10:45,1105.50,1106.25,1105.50,1106.00,2592,242,2834.00
09/28/2004,10:46,1106.25,1107.25,1106.00,1107.00,5249,848,6097.00
09/28/2004,10:47,1107.00,1107.00,1106.50,1106.75,1215,1028,2243.00
09/28/2004,10:48,1106.75,1106.75,1106.50,1106.50,96,362,458.00
09/28/2004,10:49,1106.75,1106.75,1106.50,1106.50,483,59,542.00
09/28/2004,10:50,1106.75,1107.00,1106.50,1106.75,1497,474,1971.00
09/28/2004,10:51,1106.75,1107.00,1106.75,1106.75,24,688,712.00
09/28/2004,10:52,1106.75,1106.75,1106.25,1106.50,69,772,841.00
09/28/2004,10:53,1106.25,1107.25,1106.25,1107.25,2136,167,2303.00
09/28/2004,10:54,1107.25,1107.50,1107.00,1107.25,2517,728,3245.00
09/28/2004,10:55,1107.25,1107.75,1107.25,1107.75,2205,780,2985.00
09/28/2004,10:56,1107.75,1108.25,1107.50,1107.75,3381,1311,4692.00
09/28/2004,10:57,1107.75,1108.75,1107.75,1108.25,5057,456,5513.00
09/28/2004,10:58,1108.00,1108.25,1107.75,1107.75,501,1295,1796.00
09/28/2004,10:59,1108.00,1108.00,1107.75,1107.75,230,330,560.00
09/28/2004,11:00,1107.75,1108.00,1107.25,1107.50,35,1481,1516.00
09/28/2004,11:01,1107.25,1107.50,1107.25,1107.25,562,976,1538.00
09/28/2004,11:02,1107.25,1107.50,1107.00,1107.25,232,647,879.00
09/28/2004,11:03,1107.25,1107.75,1107.25,1107.50,334,64,398.00
09/28/2004,11:04,1107.50,1107.75,1107.50,1107.50,126,124,250.00
09/28/2004,11:05,1107.50,1108.00,1107.50,1108.00,1188,194,1382.00
09/28/2004,11:06,1107.75,1108.00,1107.75,1107.75,557,326,883.00
09/28/2004,11:07,1107.75,1108.00,1107.75,1107.75,27,175,202.00
09/28/2004,11:08,1107.75,1108.25,1107.75,1108.00,1281,135,1416.00
09/28/2004,11:09,1108.25,1108.25,1108.00,1108.25,806,21,827.00
09/28/2004,11:10,1108.25,1108.25,1107.75,1107.75,39,1441,1480.00
09/28/2004,11:11,1108.00,1108.00,1107.75,1107.75,21,56,77.00
09/28/2004,11:12,1107.75,1108.00,1107.75,1108.00,677,227,904.00
09/28/2004,11:13,1108.25,1108.25,1108.00,1108.25,202,454,656.00
09/28/2004,11:14,1108.00,1108.25,1108.00,1108.00,258,68,326.00
09/28/2004,11:15,1108.00,1108.25,1107.75,1107.75,36,213,249.00
09/28/2004,11:16,1107.75,1108.00,1107.75,1107.75,10,76,86.00
09/28/2004,11:17,1107.75,1108.00,1107.50,1107.50,27,478,505.00
09/28/2004,11:18,1107.50,1107.75,1107.50,1107.75,225,382,607.00
09/28/2004,11:19,1107.75,1107.75,1107.50,1107.50,86,231,317.00
09/28/2004,11:20,1107.50,1107.75,1107.50,1107.50,723,561,1284.00
09/28/2004,11:21,1107.50,1107.75,1107.50,1107.50,123,32,155.00
09/28/2004,11:22,1107.50,1107.75,1107.50,1107.75,10,112,122.00
09/28/2004,11:23,1107.75,1107.75,1107.50,1107.50,51,13,64.00
09/28/2004,11:24,1107.75,1108.00,1107.50,1108.00,1061,131,1192.00
09/28/2004,11:25,1108.00,1108.25,1107.75,1108.25,539,24,563.00
09/28/2004,11:26,1108.00,1108.75,1108.00,1108.50,2177,316,2493.00
09/28/2004,11:27,1108.75,1109.00,1108.25,1108.50,2148,1393,3541.00
09/28/2004,11:28,1108.50,1108.50,1108.00,1108.50,1430,686,2116.00
09/28/2004,11:29,1108.25,1108.50,1107.75,1107.75,138,2314,2452.00
09/28/2004,11:30,1108.00,1108.00,1107.50,1107.75,485,839,1324.00
09/28/2004,11:31,1107.75,1108.25,1107.50,1107.75,520,892,1412.00
09/28/2004,11:32,1107.50,1108.00,1107.50,1107.75,773,710,1483.00
09/28/2004,11:33,1107.75,1108.00,1107.75,1107.75,21,43,64.00
09/28/2004,11:34,1107.75,1107.75,1107.50,1107.50,13,469,482.00
09/28/2004,11:35,1107.75,1107.75,1107.50,1107.75,363,2,365.00
09/28/2004,11:36,1107.75,1107.75,1107.50,1107.50,74,11,85.00
09/28/2004,11:37,1107.75,1107.75,1107.50,1107.50,65,114,179.00
09/28/2004,11:38,1107.50,1107.50,1107.00,1107.00,264,2019,2283.00
09/28/2004,11:39,1107.00,1107.25,1106.75,1107.00,43,1848,1891.00
09/28/2004,11:40,1107.00,1107.25,1106.75,1107.00,523,610,1133.00
09/28/2004,11:41,1107.00,1107.25,1107.00,1107.25,233,339,572.00
09/28/2004,11:42,1107.25,1107.25,1107.00,1107.25,450,372,822.00
09/28/2004,11:43,1107.25,1107.25,1107.00,1107.00,96,54,150.00
09/28/2004,11:44,1107.25,1107.50,1107.00,1107.50,2131,70,2201.00
09/28/2004,11:45,1107.50,1108.00,1107.50,1107.75,1203,315,1518.00
09/28/2004,11:46,1108.00,1108.00,1107.50,1107.75,248,141,389.00
09/28/2004,11:47,1107.75,1107.75,1107.25,1107.25,107,675,782.00
09/28/2004,11:48,1107.25,1107.50,1107.25,1107.25,19,23,42.00
09/28/2004,11:49,1107.50,1107.75,1107.50,1107.50,515,5,520.00
09/28/2004,11:50,1107.50,1107.75,1107.25,1107.25,42,166,208.00
09/28/2004,11:51,1107.50,1107.50,1107.25,1107.50,55,23,78.00
09/28/2004,11:52,1107.25,1107.50,1107.25,1107.50,272,7,279.00
09/28/2004,11:53,1107.50,1107.75,1107.25,1107.25,290,259,549.00
09/28/2004,11:54,1107.25,1107.50,1107.25,1107.50,166,33,199.00
09/28/2004,11:55,1107.75,1107.75,1107.50,1107.50,19,6,25.00
09/28/2004,11:56,1107.75,1107.75,1107.50,1107.50,69,29,98.00
09/28/2004,11:57,1107.75,1107.75,1107.50,1107.75,4,2,6.00
09/28/2004,11:58,1107.50,1107.50,1107.00,1107.25,171,722,893.00
09/28/2004,11:59,1107.25,1107.25,1107.00,1107.00,28,13,41.00
09/28/2004,12:00,1107.25,1107.50,1107.25,1107.25,70,2,72.00
09/28/2004,12:01,1107.50,1107.50,1107.00,1107.25,7,81,88.00
09/28/2004,12:02,1107.00,1107.50,1107.00,1107.50,310,67,377.00
09/28/2004,12:03,1107.50,1108.00,1107.50,1107.75,754,28,782.00
09/28/2004,12:04,1107.50,1108.00,1107.50,1107.75,308,33,341.00
09/28/2004,12:05,1107.75,1108.00,1107.75,1107.75,1,101,102.00
09/28/2004,12:06,1107.75,1108.00,1107.50,1107.75,34,478,512.00
09/28/2004,12:07,1107.50,1107.75,1107.50,1107.50,111,14,125.00
09/28/2004,12:08,1107.75,1107.75,1107.50,1107.50,8,170,178.00
09/28/2004,12:09,1107.75,1107.75,1107.25,1107.25,13,415,428.00
09/28/2004,12:10,1107.25,1107.50,1107.25,1107.25,190,7,197.00
09/28/2004,12:11,1107.50,1107.50,1107.00,1107.00,11,338,349.00
09/28/2004,12:12,1107.00,1107.25,1107.00,1107.00,32,52,84.00
09/28/2004,12:13,1107.00,1107.25,1106.50,1106.50,116,1734,1850.00
09/28/2004,12:14,1106.50,1106.75,1106.50,1106.50,48,252,300.00
09/28/2004,12:15,1106.75,1106.75,1106.25,1106.50,61,731,792.00
09/28/2004,12:16,1106.25,1106.75,1106.25,1106.50,763,124,887.00
09/28/2004,12:17,1106.50,1107.00,1106.50,1107.00,366,53,419.00
09/28/2004,12:18,1107.00,1107.00,1106.50,1106.50,272,270,542.00
09/28/2004,12:19,1106.50,1107.00,1106.50,1107.00,163,36,199.00
09/28/2004,12:20,1107.00,1107.25,1106.75,1107.25,1000,30,1030.00
09/28/2004,12:21,1107.25,1107.25,1107.00,1107.00,56,22,78.00
09/28/2004,12:22,1107.00,1107.25,1106.75,1107.00,9,259,268.00
09/28/2004,12:23,1106.75,1107.00,1106.75,1107.00,260,8,268.00
09/28/2004,12:24,1107.00,1107.25,1106.75,1106.75,209,42,251.00
09/28/2004,12:25,1106.75,1107.00,1106.75,1106.75,6,354,360.00
09/28/2004,12:26,1107.00,1107.00,1106.50,1106.75,19,154,173.00
09/28/2004,12:27,1106.75,1106.75,1106.25,1106.25,60,828,888.00
09/28/2004,12:28,1106.25,1106.50,1106.00,1106.50,215,1198,1413.00
09/28/2004,12:29,1106.25,1106.25,1105.75,1105.75,77,2366,2443.00
09/28/2004,12:30,1105.75,1106.00,1105.50,1105.50,79,895,974.00
09/28/2004,12:31,1105.50,1105.75,1105.50,1105.50,183,747,930.00
09/28/2004,12:32,1105.50,1106.25,1105.50,1106.25,1140,1064,2204.00
09/28/2004,12:33,1106.00,1106.25,1105.50,1105.75,227,919,1146.00
09/28/2004,12:34,1105.75,1106.25,1105.75,1106.00,513,7,520.00
09/28/2004,12:35,1106.25,1106.50,1106.00,1106.50,1352,55,1407.00
09/28/2004,12:36,1106.75,1106.75,1106.00,1106.25,316,964,1280.00
09/28/2004,12:37,1106.00,1106.50,1106.00,1106.25,120,299,419.00
09/28/2004,12:38,1106.25,1106.75,1106.25,1106.75,322,24,346.00
09/28/2004,12:39,1106.50,1106.75,1106.25,1106.75,437,102,539.00
09/28/2004,12:40,1106.75,1106.75,1106.50,1106.75,220,22,242.00
09/28/2004,12:41,1106.50,1106.75,1106.50,1106.75,15,16,31.00
09/28/2004,12:42,1106.75,1106.75,1106.50,1106.50,47,20,67.00
09/28/2004,12:43,1106.50,1107.00,1106.25,1107.00,1074,446,1520.00
09/28/2004,12:44,1107.00,1107.00,1106.75,1107.00,208,582,790.00
09/28/2004,12:45,1107.00,1107.50,1107.00,1107.50,2091,98,2189.00
09/28/2004,12:46,1107.50,1107.50,1107.25,1107.25,504,712,1216.00
09/28/2004,12:47,1107.25,1107.50,1107.25,1107.25,32,367,399.00
09/28/2004,12:48,1107.25,1107.50,1107.25,1107.50,22,439,461.00
09/28/2004,12:49,1107.25,1107.50,1107.25,1107.25,8,148,156.00
09/28/2004,12:50,1107.25,1108.00,1107.25,1108.00,3188,566,3754.00
09/28/2004,12:51,1107.75,1108.00,1107.75,1107.75,392,190,582.00
09/28/2004,12:52,1107.75,1108.00,1107.50,1107.50,331,284,615.00
09/28/2004,12:53,1107.50,1107.75,1107.50,1107.50,355,9,364.00
09/28/2004,12:54,1107.75,1107.75,1107.25,1107.25,37,629,666.00
09/28/2004,12:55,1107.25,1107.50,1107.00,1107.25,69,652,721.00
09/28/2004,12:56,1107.25,1107.25,1107.00,1107.25,129,241,370.00
09/28/2004,12:57,1107.25,1107.25,1107.00,1107.00,26,562,588.00
09/28/2004,12:58,1107.25,1107.50,1107.00,1107.25,327,363,690.00
09/28/2004,12:59,1107.25,1107.50,1107.00,1107.25,61,115,176.00
09/28/2004,13:00,1107.25,1107.25,1106.50,1106.75,50,2333,2383.00
09/28/2004,13:01,1106.50,1107.00,1106.50,1106.75,398,429,827.00
09/28/2004,13:02,1106.75,1107.00,1106.50,1106.75,62,142,204.00
09/28/2004,13:03,1107.00,1107.00,1106.50,1106.50,8,693,701.00
09/28/2004,13:04,1106.50,1106.75,1105.50,1106.00,702,4167,4869.00
09/28/2004,13:05,1106.00,1106.00,1105.75,1106.00,897,813,1710.00
09/28/2004,13:06,1105.75,1106.50,1105.75,1106.50,976,691,1667.00
09/28/2004,13:07,1106.50,1106.75,1106.25,1106.50,487,208,695.00
09/28/2004,13:08,1106.75,1106.75,1106.50,1106.50,10,834,844.00
09/28/2004,13:09,1106.25,1106.50,1106.25,1106.25,112,134,246.00
09/28/2004,13:10,1106.25,1106.50,1105.50,1105.75,582,1872,2454.00
09/28/2004,13:11,1105.75,1106.50,1105.75,1106.25,610,667,1277.00
09/28/2004,13:12,1106.50,1106.50,1106.25,1106.25,4,34,38.00
09/28/2004,13:13,1106.25,1106.50,1106.00,1106.00,26,409,435.00
09/28/2004,13:14,1106.25,1107.00,1105.75,1106.75,2304,423,2727.00
09/28/2004,13:15,1107.00,1107.00,1106.75,1106.75,630,553,1183.00
09/28/2004,13:16,1107.00,1107.25,1106.75,1107.00,326,313,639.00
09/28/2004,13:17,1107.00,1107.25,1106.75,1107.00,39,187,226.00
09/28/2004,13:18,1107.00,1107.75,1106.75,1107.50,1494,114,1608.00
09/28/2004,13:19,1107.50,1108.00,1107.50,1108.00,3099,557,3656.00
09/28/2004,13:20,1108.00,1108.00,1107.25,1107.25,23,1704,1727.00
09/28/2004,13:21,1107.25,1107.75,1107.25,1107.50,669,241,910.00
09/28/2004,13:22,1107.75,1108.00,1107.50,1107.50,293,166,459.00
09/28/2004,13:23,1107.75,1107.75,1107.25,1107.50,126,189,315.00
09/28/2004,13:24,1107.75,1108.25,1107.50,1107.75,1337,467,1804.00
09/28/2004,13:25,1108.00,1108.00,1107.75,1108.00,34,176,210.00
09/28/2004,13:26,1108.00,1108.00,1107.50,1107.50,127,469,596.00
09/28/2004,13:27,1107.75,1108.00,1107.50,1107.75,268,199,467.00
09/28/2004,13:28,1107.75,1108.75,1107.75,1108.50,2196,436,2632.00
09/28/2004,13:29,1108.50,1108.50,1108.00,1108.50,395,1067,1462.00
09/28/2004,13:30,1108.50,1108.75,1108.25,1108.50,666,633,1299.00
09/28/2004,13:31,1108.50,1109.00,1108.25,1109.00,2097,786,2883.00
09/28/2004,13:32,1108.75,1109.50,1108.50,1108.75,2645,1844,4489.00
09/28/2004,13:33,1108.75,1109.25,1108.75,1109.00,1473,642,2115.00
09/28/2004,13:34,1109.00,1109.75,1109.00,1109.25,2935,2749,5684.00
09/28/2004,13:35,1109.50,1110.00,1109.25,1109.25,2433,864,3297.00
09/28/2004,13:36,1109.50,1110.00,1109.25,1109.75,1894,1984,3878.00
09/28/2004,13:37,1109.75,1110.75,1109.75,1110.25,6153,1238,7391.00
09/28/2004,13:38,1110.25,1110.50,1109.50,1109.50,539,3841,4380.00
09/28/2004,13:39,1109.75,1110.00,1109.50,1109.75,1440,1093,2533.00
09/28/2004,13:40,1109.75,1110.00,1109.75,1109.75,111,309,420.00
09/28/2004,13:41,1109.75,1110.25,1109.50,1109.75,431,707,1138.00
09/28/2004,13:42,1109.50,1110.00,1109.25,1109.75,466,390,856.00
09/28/2004,13:43,1109.75,1110.00,1109.75,1110.00,912,51,963.00
09/28/2004,13:44,1110.25,1110.25,1109.75,1110.00,653,228,881.00
09/28/2004,13:45,1109.75,1110.00,1109.75,1110.00,546,210,756.00
09/28/2004,13:46,1110.00,1110.25,1109.50,1110.00,660,773,1433.00
09/28/2004,13:47,1109.75,1110.00,1109.75,1109.75,32,129,161.00
09/28/2004,13:48,1109.75,1109.75,1109.50,1109.75,286,352,638.00
09/28/2004,13:49,1109.50,1109.75,1109.25,1109.50,101,1618,1719.00
09/28/2004,13:50,1109.25,1110.00,1109.25,1109.75,1037,441,1478.00
09/28/2004,13:51,1109.75,1110.25,1109.75,1110.00,937,161,1098.00
09/28/2004,13:52,1110.00,1110.75,1110.00,1110.25,2193,334,2527.00
09/28/2004,13:53,1110.25,1110.50,1110.00,1110.25,860,1090,1950.00
09/28/2004,13:54,1110.25,1111.00,1110.00,1110.50,3042,1085,4127.00
09/28/2004,13:55,1110.75,1110.75,1110.50,1110.75,162,260,422.00
09/28/2004,13:56,1110.75,1110.75,1110.50,1110.50,825,67,892.00
09/28/2004,13:57,1110.50,1110.75,1110.25,1110.50,300,687,987.00
09/28/2004,13:58,1110.50,1111.25,1110.50,1111.25,3885,155,4040.00
09/28/2004,13:59,1111.00,1111.75,1111.00,1111.25,2335,1689,4024.00
09/28/2004,14:00,1111.25,1111.25,1111.00,1111.00,1552,698,2250.00
09/28/2004,14:01,1111.25,1111.25,1110.75,1111.00,1759,2485,4244.00
09/28/2004,14:02,1111.00,1111.25,1111.00,1111.00,32,162,194.00
09/28/2004,14:03,1111.00,1111.75,1111.00,1111.25,2308,1000,3308.00
09/28/2004,14:04,1111.25,1111.50,1111.25,1111.25,50,189,239.00
09/28/2004,14:05,1111.25,1111.50,1111.25,1111.25,251,489,740.00
09/28/2004,14:06,1111.25,1111.50,1110.75,1111.00,213,2081,2294.00
09/28/2004,14:07,1111.00,1111.00,1110.75,1111.00,97,197,294.00
09/28/2004,14:08,1111.00,1111.00,1110.75,1110.75,242,172,414.00
09/28/2004,14:09,1111.00,1111.00,1110.50,1110.50,37,1983,2020.00
09/28/2004,14:10,1110.50,1110.75,1110.25,1110.50,714,1322,2036.00
09/28/2004,14:11,1110.50,1110.75,1110.50,1110.50,183,42,225.00
09/28/2004,14:12,1110.75,1111.00,1110.50,1110.75,862,175,1037.00
09/28/2004,14:13,1110.75,1111.00,1110.50,1110.50,11,991,1002.00
09/28/2004,14:14,1110.50,1110.75,1110.50,1110.50,21,108,129.00
09/28/2004,14:15,1110.75,1111.00,1110.50,1110.75,758,467,1225.00
09/28/2004,14:16,1111.00,1111.00,1110.75,1111.00,377,1142,1519.00
09/28/2004,14:17,1111.00,1111.50,1110.75,1111.50,1816,215,2031.00
09/28/2004,14:18,1111.50,1112.00,1111.25,1112.00,3565,403,3968.00
09/28/2004,14:19,1111.75,1112.00,1111.75,1111.75,1209,2867,4076.00
09/28/2004,14:20,1112.00,1112.25,1111.75,1112.00,4710,1776,6486.00
09/28/2004,14:21,1112.00,1112.00,1111.50,1111.75,353,1254,1607.00
09/28/2004,14:22,1111.50,1111.75,1111.50,1111.75,448,92,540.00
09/28/2004,14:23,1111.75,1111.75,1111.50,1111.50,38,198,236.00
09/28/2004,14:24,1111.75,1112.50,1111.50,1112.50,5421,1591,7012.00
09/28/2004,14:25,1112.50,1112.50,1111.75,1112.00,488,3118,3606.00
09/28/2004,14:26,1111.75,1112.00,1111.75,1111.75,751,53,804.00
09/28/2004,14:27,1112.00,1112.00,1111.50,1111.75,101,1639,1740.00
09/28/2004,14:28,1111.50,1111.75,1111.50,1111.50,35,1212,1247.00
09/28/2004,14:29,1111.75,1112.00,1111.50,1111.75,1650,62,1712.00
09/28/2004,14:30,1111.75,1112.00,1111.50,1111.50,96,508,604.00
09/28/2004,14:31,1111.50,1112.00,1111.50,1112.00,1436,287,1723.00
09/28/2004,14:32,1111.75,1112.00,1111.75,1111.75,1161,234,1395.00
09/28/2004,14:33,1112.00,1112.25,1111.75,1112.25,741,425,1166.00
09/28/2004,14:34,1112.25,1112.50,1112.00,1112.25,1150,347,1497.00
09/28/2004,14:35,1112.50,1112.50,1112.00,1112.25,981,1009,1990.00
09/28/2004,14:36,1112.25,1112.50,1112.00,1112.00,293,342,635.00
09/28/2004,14:37,1112.25,1112.25,1111.25,1111.25,303,2783,3086.00
09/28/2004,14:38,1111.50,1111.50,1111.00,1111.00,174,1424,1598.00
09/28/2004,14:39,1111.00,1111.50,1111.00,1111.50,1300,705,2005.00
09/28/2004,14:40,1111.25,1111.75,1111.25,1111.25,489,277,766.00
09/28/2004,14:41,1111.25,1111.50,1110.50,1110.50,101,2493,2594.00
09/28/2004,14:42,1110.75,1111.25,1110.50,1110.75,1210,608,1818.00
09/28/2004,14:43,1111.00,1111.25,1110.75,1111.00,520,436,956.00
09/28/2004,14:44,1111.00,1111.25,1111.00,1111.00,47,41,88.00
09/28/2004,14:45,1111.00,1111.50,1111.00,1111.50,528,133,661.00
09/28/2004,14:46,1111.50,1111.75,1111.25,1111.25,782,699,1481.00
09/28/2004,14:47,1111.25,1111.75,1111.25,1111.75,522,122,644.00
09/28/2004,14:48,1111.75,1111.75,1111.00,1111.00,90,829,919.00
09/28/2004,14:49,1111.00,1111.50,1111.00,1111.50,302,428,730.00
09/28/2004,14:50,1111.50,1111.50,1111.00,1111.25,130,349,479.00
09/28/2004,14:51,1111.00,1111.50,1111.00,1111.50,604,239,843.00
09/28/2004,14:52,1111.50,1111.75,1111.25,1111.25,746,563,1309.00
09/28/2004,14:53,1111.50,1111.50,1111.00,1111.25,571,566,1137.00
09/28/2004,14:54,1111.25,1111.50,1111.25,1111.50,75,288,363.00
09/28/2004,14:55,1111.25,1111.50,1110.75,1111.00,59,1264,1323.00
09/28/2004,14:56,1111.00,1111.00,1110.75,1111.00,204,178,382.00
09/28/2004,14:57,1110.75,1111.00,1110.50,1110.50,79,695,774.00
09/28/2004,14:58,1110.50,1110.75,1110.50,1110.50,400,1201,1601.00
09/28/2004,14:59,1110.50,1110.75,1110.50,1110.75,1830,1229,3059.00
09/28/2004,15:00,1110.75,1111.00,1110.50,1110.75,2091,2117,4208.00
09/28/2004,15:01,1111.00,1111.75,1110.75,1111.25,3845,2203,6048.00
09/28/2004,15:02,1111.25,1111.50,1111.25,1111.50,1437,224,1661.00
09/28/2004,15:03,1111.50,1111.50,1111.25,1111.50,245,249,494.00
09/28/2004,15:04,1111.50,1111.75,1111.25,1111.75,2006,184,2190.00
09/28/2004,15:05,1112.00,1112.00,1111.25,1111.25,267,1063,1330.00
09/28/2004,15:06,1111.25,1111.50,1111.25,1111.25,38,1024,1062.00
09/28/2004,15:07,1111.25,1111.50,1111.25,1111.50,18,139,157.00
09/28/2004,15:08,1111.25,1111.50,1111.00,1111.25,23,1672,1695.00
09/28/2004,15:09,1111.00,1111.25,1110.75,1111.00,421,938,1359.00
09/28/2004,15:10,1111.00,1111.50,1111.00,1111.25,317,960,1277.00
09/28/2004,15:11,1111.00,1111.00,1110.75,1111.00,126,1034,1160.00
09/28/2004,15:12,1110.75,1111.00,1110.50,1110.75,389,821,1210.00
09/28/2004,15:13,1110.50,1110.75,1110.50,1110.75,2589,77,2666.00
09/28/2004,15:14,1110.50,1110.75,1109.75,1110.00,858,5125,5983.00
09/28/2004,15:15,1109.75,1110.50,1109.50,1110.00,3850,3536,7386.00
09/28/2004,15:16,1110.00,1110.00,1109.75,1110.00,68,1,69.00
09/28/2004,15:31,1109.75,1110.00,1109.50,1109.75,14,163,177.00
09/28/2004,15:32,1110.00,1110.00,1109.75,1109.75,11,102,113.00
09/28/2004,15:33,1109.75,1110.00,1109.75,1109.75,13,58,71.00
09/28/2004,15:34,1109.75,1109.75,1109.50,1109.50,0,94,94.00
09/28/2004,15:35,1109.75,1109.75,1109.50,1109.75,36,20,56.00
09/28/2004,15:36,1109.50,1109.75,1109.50,1109.75,107,102,209.00
09/28/2004,15:37,1109.75,1110.00,1109.75,1109.75,50,1,51.00
09/28/2004,15:39,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,15:40,1109.75,1109.75,1109.75,1109.75,0,108,108.00
09/28/2004,15:41,1109.75,1109.75,1109.75,1109.75,0,72,72.00
09/28/2004,15:42,1109.75,1109.75,1109.75,1109.75,0,55,55.00
09/28/2004,15:43,1109.75,1109.75,1109.75,1109.75,0,33,33.00
09/28/2004,15:44,1109.75,1109.75,1109.50,1109.50,0,35,35.00
09/28/2004,15:45,1109.75,1109.75,1109.75,1109.75,11,0,11.00
09/28/2004,15:46,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,15:47,1109.75,1109.75,1109.75,1109.75,35,0,35.00
09/28/2004,15:49,1110.00,1110.00,1110.00,1110.00,2,0,2.00
09/28/2004,15:50,1110.00,1110.00,1109.75,1110.00,71,100,171.00
09/28/2004,15:51,1109.75,1110.00,1109.75,1110.00,117,100,217.00
09/28/2004,15:52,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,15:53,1110.00,1110.00,1110.00,1110.00,31,0,31.00
09/28/2004,15:54,1110.00,1110.25,1110.00,1110.25,24,0,24.00
09/28/2004,15:55,1110.25,1110.25,1110.00,1110.00,1,4,5.00
09/28/2004,15:56,1110.25,1110.50,1110.25,1110.50,139,0,139.00
09/28/2004,15:58,1110.25,1110.25,1110.25,1110.25,0,3,3.00
09/28/2004,15:59,1110.50,1110.50,1110.25,1110.50,9,20,29.00
09/28/2004,16:00,1110.25,1110.50,1110.00,1110.00,2,356,358.00
09/28/2004,17:01,1110.50,1110.50,1110.50,1110.50,17,0,17.00
09/28/2004,17:02,1110.50,1110.50,1110.50,1110.50,1,0,1.00
09/28/2004,17:03,1110.50,1110.50,1110.50,1110.50,17,0,17.00
09/28/2004,17:04,1110.50,1110.50,1110.50,1110.50,3,0,3.00
09/28/2004,17:08,1110.25,1110.25,1110.25,1110.25,0,10,10.00
09/28/2004,17:09,1110.50,1110.50,1110.50,1110.50,1,0,1.00
09/28/2004,17:10,1110.25,1110.25,1110.25,1110.25,0,41,41.00
09/28/2004,17:11,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/28/2004,17:12,1110.25,1110.50,1110.25,1110.50,5,6,11.00
09/28/2004,17:13,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/28/2004,17:14,1110.25,1110.25,1110.25,1110.25,0,2,2.00
09/28/2004,17:15,1110.25,1110.50,1110.25,1110.50,1,1,2.00
09/28/2004,17:16,1110.50,1110.50,1110.50,1110.50,1,0,1.00
09/28/2004,17:17,1110.25,1110.25,1110.25,1110.25,0,17,17.00
09/28/2004,17:18,1110.00,1110.00,1110.00,1110.00,0,1,1.00
09/28/2004,17:19,1110.25,1110.25,1110.25,1110.25,2,0,2.00
09/28/2004,17:22,1110.00,1110.25,1110.00,1110.25,1,10,11.00
09/28/2004,17:26,1110.25,1110.25,1110.25,1110.25,10,0,10.00
09/28/2004,17:27,1110.25,1110.25,1110.25,1110.25,1,0,1.00
09/28/2004,17:29,1110.00,1110.00,1110.00,1110.00,0,6,6.00
09/28/2004,17:30,1110.00,1110.00,1110.00,1110.00,0,2,2.00
09/28/2004,17:31,1110.00,1110.00,1110.00,1110.00,0,5,5.00
09/28/2004,17:32,1110.00,1110.00,1110.00,1110.00,0,8,8.00
09/28/2004,17:33,1110.00,1110.00,1110.00,1110.00,0,1,1.00
09/28/2004,17:34,1110.00,1110.00,1110.00,1110.00,0,20,20.00
09/28/2004,17:37,1110.00,1110.00,1110.00,1110.00,0,10,10.00
09/28/2004,17:38,1110.00,1110.00,1110.00,1110.00,0,3,3.00
09/28/2004,17:39,1110.00,1110.00,1110.00,1110.00,0,43,43.00
09/28/2004,17:40,1110.00,1110.00,1110.00,1110.00,0,1,1.00
09/28/2004,17:42,1110.00,1110.00,1110.00,1110.00,0,10,10.00
09/28/2004,17:46,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,17:47,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,17:50,1110.00,1110.00,1110.00,1110.00,40,0,40.00
09/28/2004,17:56,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,17:57,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,17:59,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,18:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,18:10,1110.00,1110.00,1110.00,1110.00,2,0,2.00
09/28/2004,18:11,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,18:15,1109.75,1109.75,1109.75,1109.75,0,44,44.00
09/28/2004,18:16,1109.75,1109.75,1109.75,1109.75,0,12,12.00
09/28/2004,18:18,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,18:20,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,18:24,1109.50,1109.75,1109.50,1109.75,1,1,2.00
09/28/2004,18:25,1109.50,1109.75,1109.50,1109.75,8,1,9.00
09/28/2004,18:26,1109.75,1109.75,1109.75,1109.75,16,0,16.00
09/28/2004,18:27,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/28/2004,18:28,1109.75,1109.75,1109.75,1109.75,5,0,5.00
09/28/2004,18:29,1109.75,1109.75,1109.75,1109.75,6,0,6.00
09/28/2004,18:31,1109.50,1109.50,1109.50,1109.50,0,2,2.00
09/28/2004,18:32,1110.00,1110.00,1109.50,1109.50,1,2,3.00
09/28/2004,18:34,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,18:36,1109.75,1109.75,1109.75,1109.75,4,0,4.00
09/28/2004,18:37,1109.75,1109.75,1109.75,1109.75,17,0,17.00
09/28/2004,18:38,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,18:41,1109.75,1109.75,1109.75,1109.75,3,0,3.00
09/28/2004,18:42,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,18:43,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,18:44,1109.75,1109.75,1109.75,1109.75,6,0,6.00
09/28/2004,18:46,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,18:51,1110.00,1110.00,1109.75,1110.00,12,1,13.00
09/28/2004,18:54,1110.00,1110.00,1110.00,1110.00,10,0,10.00
09/28/2004,18:56,1110.00,1110.00,1110.00,1110.00,5,0,5.00
09/28/2004,18:57,1110.00,1110.00,1110.00,1110.00,52,0,52.00
09/28/2004,19:00,1110.00,1110.00,1109.75,1109.75,26,2,28.00
09/28/2004,19:08,1110.00,1110.00,1110.00,1110.00,2,0,2.00
09/28/2004,19:09,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,19:11,1110.00,1110.00,1110.00,1110.00,5,0,5.00
09/28/2004,19:12,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,19:19,1110.00,1110.00,1110.00,1110.00,10,0,10.00
09/28/2004,19:29,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,19:31,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,19:32,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,19:33,1109.75,1110.00,1109.75,1110.00,1,9,10.00
09/28/2004,19:34,1109.75,1109.75,1109.75,1109.75,0,3,3.00
09/28/2004,19:39,1109.75,1109.75,1109.75,1109.75,0,3,3.00
09/28/2004,19:40,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,19:42,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,19:46,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,19:54,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,19:55,1109.75,1109.75,1109.75,1109.75,0,6,6.00
09/28/2004,19:59,1110.00,1110.00,1110.00,1110.00,3,0,3.00
09/28/2004,20:05,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,20:06,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,20:09,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,20:10,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,20:14,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,20:16,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,20:21,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,20:25,1110.00,1110.00,1110.00,1110.00,4,0,4.00
09/28/2004,20:26,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,20:27,1110.00,1110.00,1110.00,1110.00,5,0,5.00
09/28/2004,20:28,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,20:30,1109.75,1110.00,1109.75,1110.00,2,1,3.00
09/28/2004,20:38,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,20:40,1109.75,1109.75,1109.75,1109.75,0,70,70.00
09/28/2004,20:41,1109.75,1109.75,1109.75,1109.75,0,14,14.00
09/28/2004,20:42,1109.75,1109.75,1109.75,1109.75,0,11,11.00
09/28/2004,20:43,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,20:44,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,20:45,1109.75,1109.75,1109.75,1109.75,0,19,19.00
09/28/2004,20:46,1109.75,1109.75,1109.75,1109.75,0,8,8.00
09/28/2004,20:47,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,20:49,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,20:50,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,20:53,1109.75,1109.75,1109.75,1109.75,0,13,13.00
09/28/2004,20:55,1109.75,1109.75,1109.50,1109.50,0,4,4.00
09/28/2004,20:56,1109.50,1109.50,1109.50,1109.50,0,40,40.00
09/28/2004,20:59,1109.50,1109.50,1109.50,1109.50,0,2,2.00
09/28/2004,21:00,1109.50,1109.50,1109.50,1109.50,0,23,23.00
09/28/2004,21:08,1109.50,1109.50,1109.50,1109.50,0,2,2.00
09/28/2004,21:11,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,21:12,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,21:13,1109.75,1109.75,1109.75,1109.75,3,0,3.00
09/28/2004,21:14,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,21:15,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/28/2004,21:20,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/28/2004,21:22,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/28/2004,21:23,1109.75,1109.75,1109.75,1109.75,7,0,7.00
09/28/2004,21:24,1109.75,1109.75,1109.75,1109.75,5,0,5.00
09/28/2004,21:25,1109.75,1109.75,1109.75,1109.75,39,0,39.00
09/28/2004,21:26,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,21:27,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/28/2004,21:28,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,21:30,1109.75,1109.75,1109.75,1109.75,5,0,5.00
09/28/2004,21:32,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,21:33,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,21:43,1110.00,1110.00,1110.00,1110.00,10,0,10.00
09/28/2004,21:44,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,21:45,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/28/2004,21:50,1109.75,1109.75,1109.75,1109.75,0,3,3.00
09/28/2004,21:57,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,22:00,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,22:03,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,22:04,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,22:06,1109.75,1109.75,1109.75,1109.75,0,6,6.00
09/28/2004,22:08,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,22:09,1109.75,1109.75,1109.75,1109.75,0,11,11.00
09/28/2004,22:10,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,22:11,1109.75,1109.75,1109.75,1109.75,0,3,3.00
09/28/2004,22:12,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,22:24,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/28/2004,22:31,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,22:49,1109.50,1109.50,1109.50,1109.50,0,10,10.00
09/28/2004,22:51,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/28/2004,22:56,1109.75,1109.75,1109.75,1109.75,20,0,20.00
09/28/2004,22:57,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,23:01,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/28/2004,23:03,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,23:05,1109.75,1109.75,1109.75,1109.75,25,0,25.00
09/28/2004,23:12,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,23:14,1109.50,1109.50,1109.50,1109.50,0,2,2.00
09/28/2004,23:16,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/28/2004,23:17,1109.75,1109.75,1109.75,1109.75,117,0,117.00
09/28/2004,23:18,1109.75,1109.75,1109.75,1109.75,13,0,13.00
09/28/2004,23:19,1110.00,1110.00,1110.00,1110.00,7,0,7.00
09/28/2004,23:24,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/28/2004,23:28,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,23:34,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/28/2004,23:52,1110.00,1110.00,1110.00,1110.00,2,0,2.00
09/28/2004,23:53,1109.75,1109.75,1109.75,1109.75,0,35,35.00
09/29/2004,00:00,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/29/2004,00:03,1109.75,1109.75,1109.75,1109.75,0,8,8.00
09/29/2004,00:04,1109.75,1109.75,1109.75,1109.75,0,10,10.00
09/29/2004,00:05,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/29/2004,00:11,1109.50,1109.75,1109.50,1109.75,13,1,14.00
09/29/2004,00:12,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/29/2004,00:19,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,00:20,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/29/2004,00:23,1109.75,1109.75,1109.75,1109.75,8,0,8.00
09/29/2004,00:27,1109.75,1110.00,1109.75,1110.00,10,0,10.00
09/29/2004,00:28,1109.75,1109.75,1109.75,1109.75,0,10,10.00
09/29/2004,00:31,1109.50,1109.75,1109.50,1109.75,1,1,2.00
09/29/2004,00:37,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,00:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,00:47,1109.75,1109.75,1109.50,1109.50,8,16,24.00
09/29/2004,00:49,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/29/2004,00:51,1110.00,1110.00,1110.00,1110.00,2,0,2.00
09/29/2004,00:52,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/29/2004,00:55,1109.50,1109.75,1109.50,1109.75,3,1,4.00
09/29/2004,00:56,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/29/2004,00:57,1109.50,1109.75,1109.00,1109.75,9,421,430.00
09/29/2004,00:58,1109.75,1109.75,1109.50,1109.50,22,10,32.00
09/29/2004,00:59,1109.50,1109.50,1109.50,1109.50,0,10,10.00
09/29/2004,01:01,1109.50,1109.50,1109.50,1109.50,0,6,6.00
09/29/2004,01:02,1109.50,1109.50,1109.25,1109.25,0,5,5.00
09/29/2004,01:03,1109.50,1109.50,1109.50,1109.50,10,0,10.00
09/29/2004,01:04,1109.25,1109.50,1109.25,1109.25,10,3,13.00
09/29/2004,01:06,1109.25,1109.25,1109.25,1109.25,0,8,8.00
09/29/2004,01:07,1109.50,1109.50,1109.50,1109.50,5,0,5.00
09/29/2004,01:09,1109.25,1109.25,1109.25,1109.25,0,5,5.00
09/29/2004,01:12,1109.25,1109.25,1109.25,1109.25,0,6,6.00
09/29/2004,01:13,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/29/2004,01:14,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/29/2004,01:18,1109.00,1109.00,1108.75,1108.75,0,109,109.00
09/29/2004,01:20,1109.00,1109.00,1108.75,1108.75,31,227,258.00
09/29/2004,01:21,1108.75,1108.75,1108.75,1108.75,0,53,53.00
09/29/2004,01:22,1108.75,1108.75,1108.75,1108.75,0,2,2.00
09/29/2004,01:27,1109.00,1109.00,1109.00,1109.00,1,0,1.00
09/29/2004,01:28,1109.00,1109.00,1108.75,1108.75,9,11,20.00
09/29/2004,01:30,1108.75,1108.75,1108.75,1108.75,0,3,3.00
09/29/2004,01:31,1108.75,1108.75,1108.75,1108.75,0,22,22.00
09/29/2004,01:33,1108.75,1108.75,1108.75,1108.75,0,50,50.00
09/29/2004,01:36,1108.75,1108.75,1108.75,1108.75,0,31,31.00
09/29/2004,01:40,1109.00,1109.00,1109.00,1109.00,50,0,50.00
09/29/2004,01:41,1109.00,1109.00,1109.00,1109.00,10,0,10.00
09/29/2004,01:44,1108.75,1108.75,1108.75,1108.75,0,3,3.00
09/29/2004,01:47,1108.75,1108.75,1108.75,1108.75,0,106,106.00
09/29/2004,01:48,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/29/2004,01:53,1109.00,1109.00,1109.00,1109.00,5,0,5.00
09/29/2004,01:54,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/29/2004,01:55,1109.00,1109.00,1109.00,1109.00,5,0,5.00
09/29/2004,01:56,1108.75,1108.75,1108.75,1108.75,0,72,72.00
09/29/2004,01:57,1108.75,1108.75,1108.75,1108.75,0,20,20.00
09/29/2004,01:58,1108.75,1108.75,1108.25,1108.50,5,226,231.00
09/29/2004,01:59,1108.25,1108.50,1108.25,1108.50,2,10,12.00
09/29/2004,02:00,1108.50,1108.50,1108.25,1108.50,7,3,10.00
09/29/2004,02:01,1108.25,1108.25,1108.00,1108.00,11,318,329.00
09/29/2004,02:02,1108.00,1108.00,1107.75,1107.75,0,122,122.00
09/29/2004,02:03,1108.00,1108.00,1108.00,1108.00,43,0,43.00
09/29/2004,02:04,1108.00,1108.00,1107.75,1107.75,13,3,16.00
09/29/2004,02:05,1108.00,1108.00,1107.50,1107.75,32,279,311.00
09/29/2004,02:06,1107.75,1107.75,1107.75,1107.75,39,0,39.00
09/29/2004,02:07,1107.75,1108.00,1107.75,1108.00,113,0,113.00
09/29/2004,02:08,1108.00,1108.25,1108.00,1108.25,134,0,134.00
09/29/2004,02:10,1108.25,1108.25,1108.00,1108.00,106,85,191.00
09/29/2004,02:11,1108.25,1108.25,1108.25,1108.25,4,0,4.00
09/29/2004,02:12,1108.25,1108.25,1108.00,1108.00,2,74,76.00
09/29/2004,02:13,1108.25,1108.25,1108.25,1108.25,1,0,1.00
09/29/2004,02:14,1108.00,1108.25,1108.00,1108.25,145,9,154.00
09/29/2004,02:15,1108.25,1108.25,1108.25,1108.25,100,0,100.00
09/29/2004,02:16,1108.25,1108.50,1108.25,1108.50,47,0,47.00
09/29/2004,02:17,1108.50,1108.75,1108.50,1108.75,160,0,160.00
09/29/2004,02:18,1108.75,1109.00,1108.75,1108.75,67,5,72.00
09/29/2004,02:19,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/29/2004,02:20,1109.00,1109.00,1109.00,1109.00,4,0,4.00
09/29/2004,02:21,1108.75,1108.75,1108.75,1108.75,0,1,1.00
09/29/2004,02:22,1109.00,1109.00,1109.00,1109.00,6,0,6.00
09/29/2004,02:23,1109.00,1109.25,1109.00,1109.25,107,0,107.00
09/29/2004,02:24,1109.00,1109.00,1109.00,1109.00,0,18,18.00
09/29/2004,02:26,1109.00,1109.00,1108.75,1108.75,0,36,36.00
09/29/2004,02:27,1108.75,1109.00,1108.75,1109.00,70,33,103.00
09/29/2004,02:28,1109.25,1109.25,1109.00,1109.00,21,92,113.00
09/29/2004,02:29,1109.00,1109.25,1109.00,1109.00,2,88,90.00
09/29/2004,02:30,1109.00,1109.00,1109.00,1109.00,0,36,36.00
09/29/2004,02:31,1109.00,1109.00,1109.00,1109.00,0,20,20.00
09/29/2004,02:32,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/29/2004,02:34,1109.00,1109.00,1108.75,1108.75,0,221,221.00
09/29/2004,02:35,1108.75,1109.00,1108.75,1109.00,122,122,244.00
09/29/2004,02:36,1109.00,1109.00,1108.75,1108.75,4,66,70.00
09/29/2004,02:37,1108.75,1108.75,1108.75,1108.75,0,44,44.00
09/29/2004,02:38,1108.50,1108.50,1108.50,1108.50,0,278,278.00
09/29/2004,02:39,1108.50,1108.50,1108.25,1108.25,0,196,196.00
09/29/2004,02:40,1108.25,1108.50,1108.25,1108.25,2,3,5.00
09/29/2004,02:41,1108.50,1108.50,1108.50,1108.50,58,0,58.00
09/29/2004,02:42,1108.50,1108.50,1108.50,1108.50,8,0,8.00
09/29/2004,02:43,1108.75,1108.75,1108.75,1108.75,5,0,5.00
09/29/2004,02:44,1108.75,1108.75,1108.75,1108.75,118,0,118.00
09/29/2004,02:45,1108.50,1108.50,1108.50,1108.50,0,41,41.00
09/29/2004,02:46,1108.50,1108.50,1108.50,1108.50,0,2,2.00
09/29/2004,02:48,1108.75,1108.75,1108.75,1108.75,1,0,1.00
09/29/2004,02:49,1108.75,1108.75,1108.50,1108.50,1,46,47.00
09/29/2004,02:50,1108.50,1108.50,1108.50,1108.50,0,1,1.00
09/29/2004,02:52,1108.50,1108.50,1108.50,1108.50,0,83,83.00
09/29/2004,02:53,1108.50,1108.50,1108.50,1108.50,0,6,6.00
09/29/2004,02:54,1108.50,1108.75,1108.50,1108.50,1,49,50.00
09/29/2004,02:56,1108.75,1108.75,1108.75,1108.75,3,0,3.00
09/29/2004,02:57,1108.75,1108.75,1108.75,1108.75,36,0,36.00
09/29/2004,02:58,1108.75,1108.75,1108.75,1108.75,19,0,19.00
09/29/2004,02:59,1109.00,1109.00,1109.00,1109.00,65,0,65.00
09/29/2004,03:00,1109.00,1109.00,1109.00,1109.00,2,0,2.00
09/29/2004,03:01,1109.00,1109.00,1109.00,1109.00,72,0,72.00
09/29/2004,03:02,1109.25,1109.25,1109.00,1109.00,1,5,6.00
09/29/2004,03:03,1109.00,1109.00,1109.00,1109.00,0,36,36.00
09/29/2004,03:04,1109.00,1109.00,1109.00,1109.00,0,65,65.00
09/29/2004,03:05,1109.00,1109.25,1108.75,1109.00,51,17,68.00
09/29/2004,03:06,1109.25,1109.25,1109.00,1109.25,37,4,41.00
09/29/2004,03:07,1109.25,1109.50,1109.25,1109.25,404,5,409.00
09/29/2004,03:08,1109.50,1109.50,1109.50,1109.50,54,0,54.00
09/29/2004,03:09,1109.50,1109.50,1109.25,1109.25,15,4,19.00
09/29/2004,03:10,1109.50,1109.50,1109.50,1109.50,1,0,1.00
09/29/2004,03:11,1109.50,1109.50,1109.50,1109.50,36,0,36.00
09/29/2004,03:12,1109.50,1109.50,1109.50,1109.50,18,0,18.00
09/29/2004,03:13,1109.50,1109.50,1109.50,1109.50,21,0,21.00
09/29/2004,03:14,1109.25,1109.25,1109.25,1109.25,0,2,2.00
09/29/2004,03:15,1109.25,1109.25,1109.25,1109.25,0,3,3.00
09/29/2004,03:16,1109.50,1109.50,1109.50,1109.50,10,0,10.00
09/29/2004,03:17,1109.50,1109.50,1109.50,1109.50,14,0,14.00
09/29/2004,03:18,1109.50,1109.50,1109.50,1109.50,10,0,10.00
09/29/2004,03:19,1109.50,1109.50,1109.50,1109.50,7,0,7.00
09/29/2004,03:20,1109.25,1109.25,1109.25,1109.25,0,31,31.00
09/29/2004,03:21,1109.25,1109.25,1109.25,1109.25,0,22,22.00
09/29/2004,03:22,1109.25,1109.25,1109.25,1109.25,0,3,3.00
09/29/2004,03:24,1109.50,1109.50,1109.50,1109.50,25,0,25.00
09/29/2004,03:25,1109.75,1109.75,1109.50,1109.75,216,3,219.00
09/29/2004,03:27,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/29/2004,03:28,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/29/2004,03:29,1110.00,1110.00,1109.75,1109.75,14,16,30.00
09/29/2004,03:30,1109.75,1110.00,1109.75,1110.00,67,7,74.00
09/29/2004,03:31,1109.75,1110.00,1109.75,1110.00,11,1,12.00
09/29/2004,03:32,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/29/2004,03:33,1109.75,1109.75,1109.75,1109.75,0,43,43.00
09/29/2004,03:34,1109.75,1109.75,1109.75,1109.75,0,20,20.00
09/29/2004,03:35,1109.75,1109.75,1109.75,1109.75,0,64,64.00
09/29/2004,03:36,1109.50,1109.75,1109.50,1109.50,1,6,7.00
09/29/2004,03:37,1109.75,1109.75,1109.75,1109.75,4,0,4.00
09/29/2004,03:38,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/29/2004,03:40,1109.75,1109.75,1109.75,1109.75,31,0,31.00
09/29/2004,03:42,1109.75,1109.75,1109.75,1109.75,4,0,4.00
09/29/2004,03:43,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/29/2004,03:44,1109.75,1109.75,1109.75,1109.75,25,0,25.00
09/29/2004,03:45,1109.75,1109.75,1109.75,1109.75,11,0,11.00
09/29/2004,03:46,1109.75,1109.75,1109.75,1109.75,4,0,4.00
09/29/2004,03:47,1109.75,1109.75,1109.75,1109.75,9,0,9.00
09/29/2004,03:48,1109.75,1109.75,1109.75,1109.75,18,0,18.00
09/29/2004,03:49,1109.75,1110.00,1109.75,1109.75,14,16,30.00
09/29/2004,03:50,1109.75,1109.75,1109.50,1109.50,0,4,4.00
09/29/2004,03:51,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,03:52,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,03:53,1109.75,1109.75,1109.75,1109.75,25,0,25.00
09/29/2004,03:56,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,04:01,1109.50,1109.50,1109.25,1109.25,0,72,72.00
09/29/2004,04:02,1109.50,1109.50,1109.25,1109.25,50,1,51.00
09/29/2004,04:03,1109.50,1109.50,1109.25,1109.50,17,20,37.00
09/29/2004,04:04,1109.50,1109.50,1109.50,1109.50,4,0,4.00
09/29/2004,04:05,1109.25,1109.50,1109.25,1109.50,34,4,38.00
09/29/2004,04:06,1109.50,1109.50,1109.50,1109.50,8,0,8.00
09/29/2004,04:08,1109.50,1109.50,1109.50,1109.50,50,0,50.00
09/29/2004,04:09,1109.50,1109.75,1109.50,1109.75,52,0,52.00
09/29/2004,04:10,1109.50,1109.50,1109.50,1109.50,0,28,28.00
09/29/2004,04:12,1109.75,1109.75,1109.75,1109.75,50,0,50.00
09/29/2004,04:13,1109.75,1109.75,1109.75,1109.75,10,0,10.00
09/29/2004,04:14,1109.50,1109.50,1109.50,1109.50,0,25,25.00
09/29/2004,04:15,1109.75,1109.75,1109.75,1109.75,16,0,16.00
09/29/2004,04:17,1109.75,1109.75,1109.75,1109.75,21,0,21.00
09/29/2004,04:18,1109.75,1109.75,1109.75,1109.75,9,0,9.00
09/29/2004,04:19,1109.75,1109.75,1109.75,1109.75,4,0,4.00
09/29/2004,04:21,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/29/2004,04:22,1110.00,1110.00,1109.75,1109.75,30,5,35.00
09/29/2004,04:23,1109.75,1109.75,1109.75,1109.75,0,22,22.00
09/29/2004,04:24,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/29/2004,04:26,1110.00,1110.00,1109.75,1109.75,1,7,8.00
09/29/2004,04:27,1110.00,1110.25,1109.75,1110.25,201,2,203.00
09/29/2004,04:28,1110.25,1110.25,1110.00,1110.25,68,6,74.00
09/29/2004,04:29,1110.00,1110.00,1110.00,1110.00,0,12,12.00
09/29/2004,04:30,1110.00,1110.00,1109.75,1110.00,4,60,64.00
09/29/2004,04:36,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/29/2004,04:39,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/29/2004,04:41,1109.75,1109.75,1109.75,1109.75,0,16,16.00
09/29/2004,04:43,1109.75,1109.75,1109.75,1109.75,0,44,44.00
09/29/2004,04:44,1109.75,1110.00,1109.75,1110.00,1,5,6.00
09/29/2004,04:45,1109.75,1109.75,1109.75,1109.75,0,3,3.00
09/29/2004,04:47,1109.75,1109.75,1109.75,1109.75,0,5,5.00
09/29/2004,04:48,1109.75,1110.00,1109.75,1109.75,1,43,44.00
09/29/2004,04:49,1110.00,1110.00,1110.00,1110.00,3,0,3.00
09/29/2004,04:50,1110.00,1110.00,1110.00,1110.00,2,0,2.00
09/29/2004,04:51,1110.00,1110.00,1110.00,1110.00,15,0,15.00
09/29/2004,04:54,1110.00,1110.00,1110.00,1110.00,1,0,1.00
09/29/2004,04:55,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/29/2004,04:56,1109.75,1109.75,1109.75,1109.75,0,7,7.00
09/29/2004,04:57,1109.75,1110.00,1109.75,1110.00,1,2,3.00
09/29/2004,04:58,1110.00,1110.50,1110.00,1110.50,262,6,268.00
09/29/2004,04:59,1110.25,1110.25,1110.25,1110.25,0,11,11.00
09/29/2004,05:00,1110.25,1110.50,1110.25,1110.25,5,21,26.00
09/29/2004,05:01,1110.25,1110.50,1110.25,1110.50,1,46,47.00
09/29/2004,05:02,1110.25,1110.25,1110.25,1110.25,0,6,6.00
09/29/2004,05:03,1110.25,1110.25,1110.25,1110.25,0,2,2.00
09/29/2004,05:04,1110.25,1110.25,1110.25,1110.25,0,4,4.00
09/29/2004,05:05,1110.25,1110.50,1110.25,1110.25,6,64,70.00
09/29/2004,05:06,1110.25,1110.25,1110.25,1110.25,0,8,8.00
09/29/2004,05:07,1110.25,1110.25,1110.25,1110.25,0,33,33.00
09/29/2004,05:08,1110.25,1110.25,1110.25,1110.25,0,14,14.00
09/29/2004,05:09,1110.25,1110.25,1110.25,1110.25,0,12,12.00
09/29/2004,05:10,1110.25,1110.25,1110.25,1110.25,0,2,2.00
09/29/2004,05:11,1110.25,1110.25,1110.25,1110.25,0,2,2.00
09/29/2004,05:12,1110.25,1110.50,1110.25,1110.50,1,10,11.00
09/29/2004,05:13,1110.25,1110.25,1110.25,1110.25,0,13,13.00
09/29/2004,05:14,1110.25,1110.25,1110.25,1110.25,0,7,7.00
09/29/2004,05:15,1110.50,1110.50,1110.25,1110.25,1,1,2.00
09/29/2004,05:16,1110.25,1110.25,1110.25,1110.25,0,12,12.00
09/29/2004,05:18,1110.25,1110.25,1110.25,1110.25,0,25,25.00
09/29/2004,05:19,1110.25,1110.25,1110.25,1110.25,0,3,3.00
09/29/2004,05:20,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/29/2004,05:21,1110.25,1110.25,1110.25,1110.25,0,4,4.00
09/29/2004,05:22,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/29/2004,05:23,1110.25,1110.25,1110.25,1110.25,0,1,1.00
09/29/2004,05:24,1110.50,1110.50,1110.50,1110.50,1,0,1.00
09/29/2004,05:26,1110.25,1110.50,1110.25,1110.50,54,1,55.00
09/29/2004,05:27,1110.50,1110.50,1110.50,1110.50,25,0,25.00
09/29/2004,05:28,1110.50,1110.50,1110.50,1110.50,1,0,1.00
09/29/2004,05:29,1110.25,1110.50,1110.25,1110.50,1,7,8.00
09/29/2004,05:30,1110.50,1110.50,1110.25,1110.50,4,1,5.00
09/29/2004,05:31,1110.25,1110.25,1110.25,1110.25,0,36,36.00
09/29/2004,05:32,1110.25,1110.25,1110.25,1110.25,0,18,18.00
09/29/2004,05:33,1110.25,1110.25,1110.25,1110.25,0,34,34.00
09/29/2004,05:34,1110.25,1110.25,1110.25,1110.25,0,53,53.00
09/29/2004,05:35,1110.25,1110.25,1110.25,1110.25,0,6,6.00
09/29/2004,05:38,1110.00,1110.00,1110.00,1110.00,0,21,21.00
09/29/2004,05:39,1110.00,1110.00,1110.00,1110.00,0,37,37.00
09/29/2004,05:40,1109.75,1110.00,1109.75,1110.00,4,6,10.00
09/29/2004,05:41,1110.00,1110.00,1110.00,1110.00,3,0,3.00
09/29/2004,05:42,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/29/2004,05:43,1110.00,1110.00,1110.00,1110.00,15,0,15.00
09/29/2004,05:44,1109.75,1109.75,1109.75,1109.75,0,171,171.00
09/29/2004,05:45,1109.75,1109.75,1109.75,1109.75,0,47,47.00
09/29/2004,05:46,1109.75,1109.75,1109.50,1109.75,1,35,36.00
09/29/2004,05:47,1109.50,1109.75,1109.50,1109.75,20,4,24.00
09/29/2004,05:48,1109.75,1109.75,1109.75,1109.75,1,0,1.00
09/29/2004,05:50,1110.00,1110.00,1109.75,1109.75,1,3,4.00
09/29/2004,05:51,1109.75,1109.75,1109.75,1109.75,0,88,88.00
09/29/2004,05:52,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/29/2004,05:53,1109.75,1109.75,1109.75,1109.75,0,37,37.00
09/29/2004,05:54,1109.75,1109.75,1109.75,1109.75,0,2,2.00
09/29/2004,05:56,1109.75,1109.75,1109.75,1109.75,0,1,1.00
09/29/2004,05:57,1109.75,1109.75,1109.75,1109.75,0,49,49.00
09/29/2004,05:58,1109.50,1109.50,1109.50,1109.50,0,3,3.00
09/29/2004,05:59,1109.50,1109.50,1109.25,1109.25,0,73,73.00
09/29/2004,06:00,1109.50,1109.50,1109.50,1109.50,32,0,32.00
09/29/2004,06:01,1109.50,1109.50,1109.50,1109.50,7,0,7.00
09/29/2004,06:02,1109.50,1109.50,1109.50,1109.50,21,0,21.00
09/29/2004,06:03,1109.25,1109.50,1109.25,1109.50,8,11,19.00
09/29/2004,06:06,1109.75,1109.75,1109.50,1109.50,30,2,32.00
09/29/2004,06:08,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,06:09,1109.50,1109.50,1109.50,1109.50,0,10,10.00
09/29/2004,06:10,1109.25,1109.50,1109.25,1109.50,1,1,2.00
09/29/2004,06:12,1109.25,1109.25,1109.25,1109.25,0,145,145.00
09/29/2004,06:13,1109.50,1109.50,1109.00,1109.00,2,14,16.00
09/29/2004,06:14,1109.00,1109.25,1109.00,1109.25,1,1,2.00
09/29/2004,06:15,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/29/2004,06:17,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/29/2004,06:18,1109.25,1109.25,1109.25,1109.25,2,0,2.00
09/29/2004,06:19,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/29/2004,06:20,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/29/2004,06:21,1109.25,1109.25,1109.25,1109.25,1,0,1.00
09/29/2004,06:22,1109.25,1109.25,1109.25,1109.25,5,0,5.00
09/29/2004,06:23,1109.25,1109.25,1109.25,1109.25,2,0,2.00
09/29/2004,06:26,1109.00,1109.00,1109.00,1109.00,0,1,1.00
09/29/2004,06:27,1109.25,1109.50,1109.00,1109.50,200,20,220.00
09/29/2004,06:28,1109.50,1109.50,1109.25,1109.50,13,1,14.00
09/29/2004,06:31,1109.50,1109.50,1109.50,1109.50,64,0,64.00
09/29/2004,06:33,1109.50,1109.50,1109.50,1109.50,8,0,8.00
09/29/2004,06:34,1109.25,1109.25,1109.25,1109.25,0,35,35.00
09/29/2004,06:35,1109.25,1109.25,1109.25,1109.25,0,1,1.00
09/29/2004,06:36,1109.50,1109.50,1109.50,1109.50,11,0,11.00
09/29/2004,06:38,1109.50,1109.50,1109.50,1109.50,49,0,49.00
09/29/2004,06:39,1109.50,1109.50,1109.50,1109.50,23,0,23.00
09/29/2004,06:40,1109.50,1109.50,1109.50,1109.50,47,0,47.00
09/29/2004,06:41,1109.75,1109.75,1109.50,1109.50,1,10,11.00
09/29/2004,06:42,1109.25,1109.25,1109.25,1109.25,0,28,28.00
09/29/2004,06:43,1109.25,1109.25,1109.25,1109.25,0,4,4.00
09/29/2004,06:44,1109.25,1109.25,1109.25,1109.25,0,18,18.00
09/29/2004,06:46,1109.50,1109.50,1109.50,1109.50,5,0,5.00
09/29/2004,06:48,1109.50,1109.50,1109.50,1109.50,1,0,1.00
09/29/2004,06:50,1109.50,1109.50,1109.50,1109.50,11,0,11.00
09/29/2004,06:51,1109.50,1109.50,1109.25,1109.25,100,3,103.00
09/29/2004,06:52,1109.50,1109.50,1109.50,1109.50,9,0,9.00
09/29/2004,06:54,1109.75,1110.00,1109.75,1109.75,204,35,239.00
09/29/2004,06:55,1109.75,1109.75,1109.50,1109.50,0,56,56.00
09/29/2004,06:56,1109.50,1109.50,1109.25,1109.25,0,33,33.00
09/29/2004,06:57,1109.50,1109.50,1109.25,1109.25,5,1,6.00
09/29/2004,06:58,1109.50,1109.50,1109.50,1109.50,56,0,56.00
09/29/2004,06:59,1109.75,1109.75,1109.75,1109.75,2,0,2.00
09/29/2004,07:00,1109.50,1109.50,1109.50,1109.50,0,22,22.00
09/29/2004,07:01,1109.75,1109.75,1109.50,1109.50,23,2,25.00
09/29/2004,07:02,1109.50,1109.50,1109.50,1109.50,0,31,31.00
09/29/2004,07:03,1109.50,1109.75,1109.50,1109.75,6,5,11.00
09/29/2004,07:04,1109.75,1109.75,1109.75,1109.75,63,0,63.00
09/29/2004,07:05,1109.75,1109.75,1109.75,1109.75,5,0,5.00
09/29/2004,07:06,1109.75,1109.75,1109.75,1109.75,21,0,21.00
09/29/2004,07:07,1109.75,1109.75,1109.50,1109.75,11,1,12.00
09/29/2004,07:08,1109.75,1109.75,1109.50,1109.50,3,1,4.00
09/29/2004,07:11,1109.75,1109.75,1109.50,1109.75,49,3,52.00
09/29/2004,07:12,1109.75,1109.75,1109.75,1109.75,47,0,47.00
09/29/2004,07:13,1109.75,1110.00,1109.75,1109.75,49,1,50.00
09/29/2004,07:14,1109.75,1109.75,1109.75,1109.75,0,35,35.00
09/29/2004,07:15,1110.00,1110.00,1109.75,1110.00,2,3,5.00
09/29/2004,07:16,1110.00,1110.00,1109.75,1109.75,5,1,6.00
09/29/2004,07:17,1110.00,1110.00,1109.75,1110.00,88,1,89.00
09/29/2004,07:18,1110.00,1110.00,1110.00,1110.00,74,0,74.00
09/29/2004,07:19,1110.00,1110.00,1110.00,1110.00,47,0,47.00
09/29/2004,07:20,1110.00,1110.00,1109.75,1110.00,117,3,120.00
09/29/2004,07:21,1109.75,1109.75,1109.50,1109.75,155,178,333.00
09/29/2004,07:22,1109.75,1109.75,1109.75,1109.75,3,0,3.00
09/29/2004,07:23,1109.50,1109.75,1109.50,1109.75,2,5,7.00
09/29/2004,07:24,1109.75,1109.75,1109.50,1109.75,57,1,58.00
09/29/2004,07:25,1109.75,1109.75,1109.75,1109.75,59,0,59.00
09/29/2004,07:26,1109.75,1110.00,1109.75,1109.75,10,51,61.00
09/29/2004,07:27,1109.75,1109.75,1109.75,1109.75,0,34,34.00
09/29/2004,07:29,1109.75,1110.00,1109.75,1110.00,1,92,93.00
09/29/2004,07:30,1110.00,1110.00,1109.75,1109.75,62,222,284.00
09/29/2004,07:31,1109.75,1110.75,1109.75,1110.25,358,220,578.00
09/29/2004,07:32,1110.25,1110.25,1109.75,1110.00,254,119,373.00
09/29/2004,07:33,1110.25,1110.25,1110.00,1110.00,6,113,119.00
09/29/2004,07:34,1110.25,1110.25,1110.00,1110.00,1,98,99.00
09/29/2004,07:35,1110.00,1110.00,1110.00,1110.00,0,8,8.00
09/29/2004,07:36,1109.75,1109.75,1109.50,1109.75,132,530,662.00
09/29/2004,07:37,1109.75,1110.00,1109.75,1110.00,148,1,149.00
09/29/2004,07:38,1110.00,1110.00,1109.75,1109.75,3,35,38.00
09/29/2004,07:39,1109.75,1110.00,1109.75,1109.75,1,45,46.00
09/29/2004,07:40,1109.75,1109.75,1109.50,1109.50,0,293,293.00
09/29/2004,07:41,1109.75,1109.75,1109.75,1109.75,223,0,223.00
09/29/2004,07:42,1109.75,1110.00,1109.75,1109.75,83,224,307.00
09/29/2004,07:43,1109.75,1110.00,1109.75,1110.00,101,1,102.00
09/29/2004,07:44,1109.75,1109.75,1109.75,1109.75,0,51,51.00
09/29/2004,07:45,1109.75,1110.00,1109.75,1110.00,1,10,11.00
09/29/2004,07:46,1109.75,1110.00,1109.75,1109.75,1,104,105.00
09/29/2004,07:47,1109.50,1109.75,1109.50,1109.75,190,4,194.00
09/29/2004,07:48,1109.75,1110.00,1109.75,1110.00,8,2,10.00
09/29/2004,07:49,1109.75,1109.75,1109.50,1109.50,0,111,111.00
09/29/2004,07:50,1109.50,1109.75,1109.50,1109.75,25,16,41.00
09/29/2004,07:51,1109.50,1109.50,1109.50,1109.50,0,19,19.00
09/29/2004,07:52,1109.50,1109.50,1109.50,1109.50,0,2,2.00
09/29/2004,07:53,1109.50,1109.50,1109.50,1109.50,0,1,1.00
09/29/2004,07:54,1109.50,1109.50,1109.50,1109.50,0,32,32.00
09/29/2004,07:55,1109.50,1109.50,1109.50,1109.50,0,53,53.00
09/29/2004,07:56,1109.50,1109.50,1109.50,1109.50,0,344,344.00
09/29/2004,07:57,1109.50,1109.50,1109.50,1109.50,0,207,207.00
09/29/2004,07:58,1109.50,1109.50,1109.50,1109.50,0,120,120.00
09/29/2004,07:59,1109.50,1109.50,1109.50,1109.50,0,63,63.00
09/29/2004,08:00,1109.50,1109.50,1109.50,1109.50,0,21,21.00
09/29/2004,08:01,1109.50,1109.50,1109.25,1109.25,0,190,190.00
09/29/2004,08:02,1109.25,1109.50,1109.25,1109.25,32,32,64.00
09/29/2004,08:03,1109.25,1109.75,1109.25,1109.50,251,168,419.00
09/29/2004,08:04,1109.75,1110.00,1109.75,1109.75,448,23,471.00
09/29/2004,08:05,1110.00,1110.00,1109.75,1109.75,101,123,224.00
09/29/2004,08:06,1109.75,1109.75,1109.50,1109.50,51,213,264.00
09/29/2004,08:07,1109.50,1109.75,1109.50,1109.50,2,131,133.00
09/29/2004,08:08,1109.50,1109.75,1109.50,1109.50,116,77,193.00
09/29/2004,08:09,1109.50,1109.50,1109.25,1109.25,1,18,19.00
09/29/2004,08:11,1109.25,1109.25,1109.25,1109.25,0,6,6.00
09/29/2004,08:12,1109.50,1109.50,1109.50,1109.50,2,0,2.00
09/29/2004,08:13,1109.50,1109.50,1109.50,1109.50,143,0,143.00
09/29/2004,08:14,1109.50,1109.50,1109.50,1109.50,123,0,123.00
09/29/2004,08:15,1109.50,1109.50,1109.50,1109.50,123,0,123.00
09/29/2004,08:16,1109.75,1109.75,1109.50,1109.50,1,90,91.00
09/29/2004,08:17,1109.50,1109.50,1109.25,1109.25,4,6,10.00
09/29/2004,08:18,1109.50,1109.50,1109.25,1109.50,16,125,141.00
09/29/2004,08:19,1109.50,1109.50,1109.50,1109.50,4,0,4.00
09/29/2004,08:20,1109.25,1109.50,1109.25,1109.50,4,133,137.00
09/29/2004,08:21,1109.50,1109.50,1109.25,1109.25,26,36,62.00
09/29/2004,08:22,1109.25,1109.50,1109.25,1109.50,3,4,7.00
09/29/2004,08:23,1109.50,1109.50,1109.50,1109.50,7,0,7.00
09/29/2004,08:24,1109.50,1109.50,1109.25,1109.50,37,35,72.00
09/29/2004,08:25,1109.25,1109.25,1109.00,1109.25,5,455,460.00
09/29/2004,08:26,1109.25,1109.25,1109.00,1109.00,32,15,47.00
09/29/2004,08:27,1109.25,1109.25,1109.00,1109.25,196,30,226.00
09/29/2004,08:28,1109.00,1109.25,1109.00,1109.00,11,234,245.00
09/29/2004,08:29,1109.00,1109.25,1109.00,1109.25,12,5,17.00
09/29/2004,08:30,1109.00,1109.25,1108.75,1109.25,452,1159,1611.00
09/29/2004,08:31,1109.25,1109.25,1108.25,1108.50,1758,4111,5869.00
09/29/2004,08:32,1108.50,1108.75,1108.25,1108.50,548,1407,1955.00
09/29/2004,08:33,1108.50,1108.75,1108.50,1108.50,1763,121,1884.00
09/29/2004,08:34,1108.75,1108.75,1108.25,1108.50,1014,2154,3168.00
09/29/2004,08:35,1108.25,1108.50,1108.00,1108.25,617,1528,2145.00
09/29/2004,08:36,1108.25,1108.50,1108.00,1108.00,877,2153,3030.00
09/29/2004,08:37,1108.25,1108.50,1108.00,1108.50,819,228,1047.00
09/29/2004,08:38,1108.50,1109.00,1108.25,1108.75,2618,1224,3842.00
09/29/2004,08:39,1109.00,1109.00,1108.50,1109.00,2038,1461,3499.00
09/29/2004,08:40,1109.00,1109.25,1108.50,1108.75,1977,931,2908.00
09/29/2004,08:41,1108.75,1109.25,1108.75,1109.00,953,368,1321.00
09/29/2004,08:42,1109.00,1109.50,1108.75,1109.25,1236,805,2041.00
09/29/2004,08:43,1109.25,1109.50,1109.00,1109.00,1094,384,1478.00
09/29/2004,08:44,1109.00,1109.50,1109.00,1109.50,1123,782,1905.00
09/29/2004,08:45,1109.50,1109.50,1109.00,1109.00,96,2325,2421.00
09/29/2004,08:46,1109.00,1109.25,1108.50,1108.75,410,1271,1681.00
09/29/2004,08:47,1108.75,1109.00,1108.25,1108.75,871,1088,1959.00
09/29/2004,08:48,1109.00,1109.25,1108.50,1108.75,654,679,1333.00
09/29/2004,08:49,1108.50,1109.00,1108.50,1108.75,336,245,581.00
09/29/2004,08:50,1108.75,1109.50,1108.75,1109.50,2656,66,2722.00
09/29/2004,08:51,1109.50,1109.75,1109.00,1109.50,1685,937,2622.00
09/29/2004,08:52,1109.75,1109.75,1109.50,1109.75,915,604,1519.00
09/29/2004,08:53,1109.75,1109.75,1109.25,1109.50,247,1864,2111.00
09/29/2004,08:54,1109.25,1109.75,1109.00,1109.50,2051,2067,4118.00
09/29/2004,08:55,1109.50,1110.00,1109.25,1109.75,1497,1328,2825.00
09/29/2004,08:56,1109.50,1110.25,1109.50,1109.75,2192,551,2743.00
09/29/2004,08:57,1110.00,1110.25,1109.75,1110.00,1020,95,1115.00
09/29/2004,08:58,1110.00,1110.00,1109.50,1109.75,1288,991,2279.00
09/29/2004,08:59,1110.00,1110.00,1109.50,1109.50,307,559,866.00
09/29/2004,09:00,1109.75,1110.25,1109.50,1110.00,1205,491,1696.00
09/29/2004,09:01,1110.00,1110.25,1109.50,1109.75,935,741,1676.00
09/29/2004,09:02,1109.75,1109.75,1109.25,1109.75,1022,1377,2399.00
09/29/2004,09:03,1109.50,1110.00,1109.50,1110.00,831,212,1043.00
09/29/2004,09:04,1110.00,1110.00,1109.25,1109.75,189,1667,1856.00
09/29/2004,09:05,1109.50,1109.75,1109.00,1109.00,101,1946,2047.00
09/29/2004,09:06,1109.00,1109.25,1108.25,1108.50,292,4580,4872.00
09/29/2004,09:07,1108.50,1108.75,1108.50,1108.75,1042,1771,2813.00
09/29/2004,09:08,1108.75,1109.00,1108.50,1108.50,1162,838,2000.00
09/29/2004,09:09,1108.50,1108.50,1108.25,1108.50,148,964,1112.00
09/29/2004,09:10,1108.25,1109.00,1108.25,1109.00,1277,901,2178.00
09/29/2004,09:11,1109.00,1109.00,1108.50,1108.50,847,1201,2048.00
09/29/2004,09:12,1108.50,1109.00,1108.25,1108.50,560,768,1328.00
09/29/2004,09:13,1108.25,1108.50,1108.25,1108.25,93,596,689.00
09/29/2004,09:14,1108.25,1108.50,1107.50,1107.75,2265,3858,6123.00
09/29/2004,09:15,1107.75,1108.25,1107.75,1108.25,764,115,879.00
09/29/2004,09:16,1108.25,1108.50,1108.00,1108.50,1085,432,1517.00
09/29/2004,09:17,1108.25,1108.50,1108.00,1108.25,27,486,513.00
09/29/2004,09:18,1108.25,1108.50,1108.00,1108.25,561,633,1194.00
09/29/2004,09:19,1108.50,1108.50,1107.25,1107.75,720,2539,3259.00
09/29/2004,09:20,1107.75,1107.75,1107.25,1107.50,766,690,1456.00
09/29/2004,09:21,1107.25,1108.50,1107.25,1108.00,2131,988,3119.00
09/29/2004,09:22,1108.00,1109.25,1108.00,1109.00,3127,1416,4543.00
09/29/2004,09:23,1109.00,1109.50,1108.50,1108.75,2079,1201,3280.00
09/29/2004,09:24,1109.00,1109.00,1108.50,1109.00,939,399,1338.00
09/29/2004,09:25,1109.00,1109.75,1109.00,1109.50,2658,966,3624.00
09/29/2004,09:26,1109.50,1110.00,1109.50,1109.75,1008,1122,2130.00
09/29/2004,09:27,1109.75,1110.00,1109.00,1109.00,176,1102,1278.00
09/29/2004,09:28,1109.00,1109.50,1109.00,1109.25,550,231,781.00
09/29/2004,09:29,1109.00,1109.00,1108.50,1108.50,199,1281,1480.00
09/29/2004,09:30,1108.50,1108.75,1108.00,1108.00,280,2939,3219.00
09/29/2004,09:31,1108.00,1109.75,1107.75,1109.75,5924,1677,7601.00
09/29/2004,09:32,1109.50,1110.75,1109.50,1110.75,7582,1291,8873.00
09/29/2004,09:33,1110.50,1111.00,1110.25,1110.75,3785,2151,5936.00
09/29/2004,09:34,1111.00,1111.00,1110.50,1110.75,3240,1702,4942.00
09/29/2004,09:35,1110.50,1111.00,1110.25,1110.50,1416,1561,2977.00
09/29/2004,09:36,1110.50,1110.50,1110.00,1110.25,835,4723,5558.00
09/29/2004,09:37,1110.25,1111.25,1110.25,1111.00,2603,1827,4430.00
09/29/2004,09:38,1110.75,1111.50,1110.50,1111.50,6462,1576,8038.00
09/29/2004,09:39,1111.25,1111.50,1110.75,1111.00,1189,2064,3253.00
09/29/2004,09:40,1111.00,1111.50,1110.75,1111.50,1200,1021,2221.00
09/29/2004,09:41,1111.25,1111.50,1111.00,1111.25,473,1034,1507.00
09/29/2004,09:42,1111.25,1111.50,1111.00,1111.25,457,760,1217.00
09/29/2004,09:43,1111.00,1111.25,1110.75,1110.75,811,2658,3469.00
09/29/2004,09:44,1111.00,1111.00,1110.50,1110.75,373,1480,1853.00
09/29/2004,09:45,1110.50,1110.75,1110.50,1110.75,1111,669,1780.00
09/29/2004,09:46,1110.75,1110.75,1110.50,1110.50,660,1194,1854.00
09/29/2004,09:47,1110.75,1110.75,1110.50,1110.75,737,64,801.00
09/29/2004,09:48,1110.50,1111.00,1110.50,1110.75,1271,184,1455.00
09/29/2004,09:49,1110.75,1111.75,1110.75,1111.25,3478,597,4075.00
09/29/2004,09:50,1111.50,1111.75,1111.00,1111.25,1907,1254,3161.00
09/29/2004,09:51,1111.25,1111.75,1111.00,1111.50,1838,978,2816.00
09/29/2004,09:52,1111.75,1111.75,1111.25,1111.25,474,845,1319.00
09/29/2004,09:53,1111.50,1112.00,1111.00,1111.50,1884,605,2489.00
09/29/2004,09:54,1111.75,1111.75,1111.50,1111.75,291,372,663.00
09/29/2004,09:55,1111.75,1111.75,1111.25,1111.50,665,468,1133.00
09/29/2004,09:56,1111.50,1111.50,1110.75,1110.75,368,3515,3883.00
09/29/2004,09:57,1110.75,1111.25,1110.50,1110.50,439,1850,2289.00
09/29/2004,09:58,1110.50,1110.50,1110.25,1110.25,360,349,709.00
09/29/2004,09:59,1110.25,1110.50,1110.25,1110.50,57,1060,1117.00
09/29/2004,10:00,1110.25,1111.00,1110.25,1111.00,1319,155,1474.00
09/29/2004,10:01,1111.00,1111.00,1110.50,1111.00,590,248,838.00
09/29/2004,10:02,1110.75,1111.25,1110.75,1111.00,1304,684,1988.00
09/29/2004,10:03,1110.75,1111.00,1110.75,1110.75,143,10,153.00
09/29/2004,10:04,1111.00,1111.25,1110.75,1111.00,436,25,461.00
09/29/2004,10:05,1111.00,1111.25,1110.75,1111.25,322,524,846.00
09/29/2004,10:06,1111.00,1111.75,1111.00,1111.25,1761,475,2236.00
09/29/2004,10:07,1111.50,1111.50,1111.25,1111.25,134,149,283.00
09/29/2004,10:08,1111.50,1111.75,1111.25,1111.50,640,684,1324.00
09/29/2004,10:09,1111.75,1111.75,1111.25,1111.25,150,328,478.00
09/29/2004,10:10,1111.25,1111.75,1111.25,1111.50,1215,1132,2347.00
09/29/2004,10:11,1111.25,1111.50,1111.00,1111.00,187,767,954.00
09/29/2004,10:12,1111.00,1111.25,1111.00,1111.25,54,314,368.00
09/29/2004,10:13,1111.25,1111.25,1111.00,1111.25,90,269,359.00
09/29/2004,10:14,1111.25,1111.25,1111.00,1111.00,929,632,1561.00
09/29/2004,10:15,1111.00,1111.00,1110.25,1110.50,80,1443,1523.00
09/29/2004,10:16,1110.25,1110.75,1110.25,1110.75,809,166,975.00
09/29/2004,10:17,1110.50,1110.75,1110.50,1110.75,16,46,62.00
09/29/2004,10:18,1110.75,1110.75,1110.50,1110.75,134,58,192.00
09/29/2004,10:19,1110.50,1111.00,1110.50,1110.75,544,238,782.00
09/29/2004,10:20,1111.00,1111.50,1110.75,1111.25,893,148,1041.00
09/29/2004,10:21,1111.25,1111.25,1110.75,1110.75,69,398,467.00
09/29/2004,10:22,1110.75,1111.25,1110.75,1111.25,729,181,910.00
09/29/2004,10:23,1111.25,1111.25,1110.75,1110.75,288,268,556.00
09/29/2004,10:24,1111.00,1111.00,1110.75,1110.75,55,19,74.00
09/29/2004,10:25,1110.75,1111.00,1110.50,1111.00,606,170,776.00
09/29/2004,10:26,1110.75,1110.75,1110.25,1110.25,232,1007,1239.00
09/29/2004,10:27,1110.25,1110.50,1110.25,1110.50,101,116,217.00
09/29/2004,10:28,1110.50,1110.50,1110.00,1110.25,73,1341,1414.00
09/29/2004,10:29,1110.25,1110.50,1110.00,1110.50,271,45,316.00
09/29/2004,10:30,1110.50,1110.50,1110.00,1110.00,67,473,540.00
09/29/2004,10:31,1110.00,1110.25,1109.50,1109.75,649,1845,2494.00
09/29/2004,10:32,1109.75,1110.00,1109.50,1109.75,273,297,570.00
09/29/2004,10:33,1109.75,1110.00,1109.50,1109.50,120,560,680.00
09/29/2004,10:34,1109.50,1109.75,1109.25,1109.50,266,586,852.00
09/29/2004,10:35,1109.50,1109.75,1109.25,1109.50,323,770,1093.00
09/29/2004,10:36,1109.25,1109.75,1109.25,1109.50,406,110,516.00
09/29/2004,10:37,1109.50,1109.75,1109.25,1109.50,519,465,984.00
09/29/2004,10:38,1109.50,1109.75,1109.25,1109.75,109,99,208.00
09/29/2004,10:39,1109.50,1110.00,1109.50,1109.75,337,472,809.00
09/29/2004,10:40,1109.50,1109.75,1109.25,1109.25,25,483,508.00
09/29/2004,10:41,1109.25,1109.75,1109.25,1109.75,232,64,296.00
09/29/2004,10:42,1109.50,1110.00,1109.50,1109.75,623,142,765.00
09/29/2004,10:43,1109.75,1110.00,1109.75,1109.75,9,189,198.00
09/29/2004,10:44,1109.75,1110.00,1109.75,1110.00,19,65,84.00
09/29/2004,10:45,1109.75,1110.25,1109.75,1109.75,738,590,1328.00
09/29/2004,10:46,1110.00,1110.00,1109.75,1109.75,211,146,357.00
09/29/2004,10:47,1109.75,1110.00,1109.50,1110.00,770,191,961.00
09/29/2004,10:48,1109.75,1110.00,1109.75,1110.00,325,5,330.00
09/29/2004,10:49,1110.00,1110.25,1110.00,1110.00,215,17,232.00
09/29/2004,10:50,1110.25,1110.25,1110.00,1110.00,52,133,185.00
09/29/2004,10:51,1110.00,1110.25,1109.75,1110.00,350,470,820.00
09/29/2004,10:52,1110.00,1110.00,1109.75,1110.00,461,484,945.00
09/29/2004,10:53,1110.00,1110.25,1110.00,1110.00,36,36,72.00
09/29/2004,10:54,1110.25,1110.75,1110.00,1110.75,1223,304,1527.00
09/29/2004,10:55,1110.50,1111.00,1110.25,1110.25,698,1000,1698.00
09/29/2004,10:56,1110.50,1110.75,1110.25,1110.75,171,119,290.00
09/29/2004,10:57,1110.75,1110.75,1110.50,1110.50,1180,239,1419.00
09/29/2004,10:58,1110.50,1110.50,1110.25,1110.50,72,17,89.00
09/29/2004,10:59,1110.50,1110.50,1110.25,1110.25,7,688,695.00
09/29/2004,11:00,1110.25,1110.50,1110.00,1110.00,13,298,311.00
09/29/2004,11:01,1110.25,1110.25,1109.75,1109.75,33,719,752.00
09/29/2004,11:02,1109.75,1110.25,1109.75,1110.25,747,69,816.00
09/29/2004,11:03,1110.00,1110.25,1109.75,1109.75,21,322,343.00
09/29/2004,11:04,1110.00,1110.25,1109.75,1110.00,474,207,681.00
09/29/2004,11:05,1110.25,1110.25,1109.75,1110.25,387,81,468.00
09/29/2004,11:06,1110.00,1110.25,1110.00,1110.00,19,220,239.00
09/29/2004,11:07,1110.00,1110.00,1109.75,1110.00,130,827,957.00
09/29/2004,11:08,1110.00,1110.00,1109.75,1109.75,55,37,92.00
09/29/2004,11:09,1109.75,1110.00,1109.75,1109.75,3,158,161.00
09/29/2004,11:10,1109.75,1110.00,1109.25,1109.25,120,2242,2362.00
09/29/2004,11:11,1109.25,1109.25,1108.75,1109.25,246,1016,1262.00
09/29/2004,11:12,1109.25,1109.75,1109.00,1109.50,536,381,917.00
09/29/2004,11:13,1109.75,1109.75,1109.50,1109.50,26,87,113.00
09/29/2004,11:14,1109.50,1109.75,1109.50,1109.50,33,85,118.00
09/29/2004,11:15,1109.50,1110.25,1109.50,1110.25,1535,54,1589.00
09/29/2004,11:16,1110.00,1110.25,1109.75,1110.00,60,433,493.00
09/29/2004,11:17,1110.00,1110.00,1109.50,1109.50,47,860,907.00
09/29/2004,11:18,1109.50,1109.75,1109.50,1109.75,486,283,769.00
09/29/2004,11:19,1109.50,1109.75,1109.50,1109.75,380,97,477.00
09/29/2004,11:20,1109.75,1109.75,1109.50,1109.50,285,646,931.00
09/29/2004,11:21,1109.50,1109.75,1109.50,1109.75,44,271,315.00
09/29/2004,11:22,1109.75,1110.00,1109.50,1110.00,1032,126,1158.00
09/29/2004,11:23,1109.75,1110.00,1109.75,1109.75,12,150,162.00
09/29/2004,11:24,1109.75,1110.00,1109.50,1109.75,51,198,249.00
09/29/2004,11:25,1109.75,1109.75,1109.50,1109.75,345,11,356.00
09/29/2004,11:26,1109.75,1109.75,1109.75,1109.75,178,0,178.00
09/29/2004,11:27,1109.75,1109.75,1109.50,1109.75,44,61,105.00
09/29/2004,11:28,1109.50,1109.75,1109.50,1109.75,289,138,427.00
09/29/2004,11:29,1109.75,1110.00,1109.50,1109.75,41,114,155.00
09/29/2004,11:30,1109.75,1110.25,1109.75,1110.00,292,390,682.00
09/29/2004,11:31,1110.25,1110.50,1110.00,1110.50,638,105,743.00
09/29/2004,11:32,1110.50,1110.75,1110.25,1110.50,980,251,1231.00
09/29/2004,11:33,1110.50,1111.50,1110.50,1111.25,3965,509,4474.00
09/29/2004,11:34,1111.25,1111.25,1110.75,1110.75,729,576,1305.00
09/29/2004,11:35,1110.75,1111.00,1110.75,1110.75,21,121,142.00
09/29/2004,11:36,1111.00,1111.25,1110.75,1111.00,744,324,1068.00
09/29/2004,11:37,1111.00,1111.50,1111.00,1111.25,524,311,835.00
09/29/2004,11:38,1111.25,1111.50,1111.00,1111.25,426,395,821.00
09/29/2004,11:39,1111.25,1111.50,1111.25,1111.50,65,57,122.00
09/29/2004,11:40,1111.25,1111.75,1111.25,1111.75,817,15,832.00
09/29/2004,11:41,1111.50,1112.50,1111.50,1112.00,4334,1704,6038.00
09/29/2004,11:42,1112.00,1112.25,1111.75,1111.75,611,1215,1826.00
09/29/2004,11:43,1111.75,1112.00,1111.75,1112.00,1650,719,2369.00
09/29/2004,11:44,1112.00,1112.00,1111.75,1111.75,199,60,259.00
09/29/2004,11:45,1112.00,1112.00,1111.75,1112.00,760,232,992.00
09/29/2004,11:46,1112.00,1112.50,1111.75,1112.50,2297,82,2379.00
09/29/2004,11:47,1112.25,1113.00,1112.25,1112.50,2336,1161,3497.00
09/29/2004,11:48,1112.25,1112.50,1112.25,1112.25,1059,1330,2389.00
09/29/2004,11:49,1112.25,1112.50,1112.00,1112.00,79,879,958.00
09/29/2004,11:50,1112.00,1112.75,1112.00,1112.25,1018,348,1366.00
09/29/2004,11:51,1112.25,1112.75,1112.25,1112.75,298,268,566.00
09/29/2004,11:52,1112.50,1112.50,1112.25,1112.50,428,394,822.00
09/29/2004,11:53,1112.50,1112.50,1112.25,1112.25,18,81,99.00
09/29/2004,11:54,1112.25,1112.50,1112.00,1112.00,2,519,521.00
09/29/2004,11:55,1112.00,1112.00,1111.75,1111.75,69,1037,1106.00
09/29/2004,11:56,1111.75,1112.00,1111.75,1112.00,79,135,214.00
09/29/2004,11:57,1112.00,1112.00,1111.75,1112.00,90,51,141.00
09/29/2004,11:58,1111.75,1112.00,1111.75,1111.75,19,10,29.00
09/29/2004,11:59,1111.75,1112.25,1111.75,1112.25,473,31,504.00
09/29/2004,12:00,1112.25,1112.50,1112.00,1112.25,404,138,542.00
09/29/2004,12:01,1112.00,1112.00,1111.75,1112.00,772,148,920.00
09/29/2004,12:02,1112.00,1112.00,1111.75,1112.00,19,309,328.00
09/29/2004,12:03,1112.00,1112.00,1111.75,1112.00,422,5,427.00
09/29/2004,12:04,1112.00,1112.00,1111.75,1111.75,47,153,200.00
09/29/2004,12:05,1111.75,1112.00,1111.50,1111.50,75,866,941.00
09/29/2004,12:06,1111.50,1112.00,1111.50,1111.75,401,140,541.00
09/29/2004,12:07,1111.75,1112.25,1111.75,1112.00,292,166,458.00
09/29/2004,12:08,1112.25,1112.25,1112.00,1112.25,130,18,148.00
09/29/2004,12:09,1112.00,1112.25,1112.00,1112.00,115,43,158.00
09/29/2004,12:10,1112.00,1112.25,1111.75,1112.00,26,530,556.00
09/29/2004,12:11,1112.00,1112.00,1111.75,1111.75,42,53,95.00
09/29/2004,12:12,1111.75,1112.00,1111.50,1111.75,366,260,626.00
09/29/2004,12:13,1111.75,1112.50,1111.75,1112.50,1180,71,1251.00
09/29/2004,12:14,1112.50,1112.75,1112.25,1112.25,678,694,1372.00
09/29/2004,12:15,1112.50,1112.75,1112.25,1112.50,443,41,484.00
09/29/2004,12:16,1112.50,1112.50,1112.25,1112.25,250,29,279.00
09/29/2004,12:17,1112.25,1112.50,1112.25,1112.25,20,35,55.00
09/29/2004,12:18,1112.25,1112.50,1112.00,1112.00,34,507,541.00
09/29/2004,12:19,1112.00,1112.25,1112.00,1112.00,11,318,329.00
09/29/2004,12:20,1112.00,1112.25,1111.75,1111.75,24,322,346.00
09/29/2004,12:21,1112.00,1112.00,1111.75,1112.00,65,19,84.00
09/29/2004,12:22,1112.00,1112.00,1111.50,1111.75,475,343,818.00
09/29/2004,12:23,1111.75,1111.75,1111.50,1111.50,48,205,253.00
09/29/2004,12:24,1111.75,1111.75,1111.50,1111.50,109,388,497.00
09/29/2004,12:25,1111.50,1111.50,1111.00,1111.00,274,1495,1769.00
09/29/2004,12:26,1111.25,1111.25,1111.00,1111.25,184,353,537.00
09/29/2004,12:27,1111.25,1111.50,1111.00,1111.25,268,248,516.00
09/29/2004,12:28,1111.50,1111.50,1111.00,1111.00,9,189,198.00
09/29/2004,12:29,1111.25,1111.25,1111.00,1111.00,37,7,44.00
09/29/2004,12:30,1111.00,1111.50,1111.00,1111.25,325,283,608.00
09/29/2004,12:31,1111.25,1111.25,1111.00,1111.00,229,895,1124.00
09/29/2004,12:32,1111.00,1111.25,1110.50,1110.75,229,1648,1877.00
09/29/2004,12:33,1110.75,1111.25,1110.75,1111.00,843,194,1037.00
09/29/2004,12:34,1111.00,1111.25,1110.75,1111.00,285,1244,1529.00
09/29/2004,12:35,1111.00,1111.25,1110.50,1111.00,408,902,1310.00
09/29/2004,12:36,1111.00,1111.25,1110.75,1111.25,149,53,202.00
09/29/2004,12:37,1111.00,1111.25,1111.00,1111.25,79,136,215.00
09/29/2004,12:38,1111.25,1111.25,1111.00,1111.00,39,101,140.00
09/29/2004,12:39,1111.25,1111.50,1111.25,1111.25,1124,111,1235.00
09/29/2004,12:40,1111.50,1111.50,1111.50,1111.50,34,0,34.00
09/29/2004,12:41,1111.25,1111.50,1111.25,1111.50,204,108,312.00
09/29/2004,12:42,1111.50,1111.75,1111.25,1111.25,373,151,524.00
09/29/2004,12:43,1111.25,1111.50,1111.25,1111.25,80,138,218.00
09/29/2004,12:44,1111.25,1111.50,1110.75,1111.00,203,1125,1328.00
09/29/2004,12:45,1111.00,1111.25,1110.75,1110.75,194,267,461.00
09/29/2004,12:46,1110.75,1111.00,1110.75,1111.00,213,22,235.00
09/29/2004,12:47,1111.00,1111.25,1110.75,1110.75,137,94,231.00
09/29/2004,12:48,1111.00,1111.25,1111.00,1111.00,232,13,245.00
09/29/2004,12:49,1111.00,1111.75,1111.00,1111.75,714,61,775.00
09/29/2004,12:50,1111.75,1112.00,1111.50,1111.75,1150,203,1353.00
09/29/2004,12:51,1111.75,1112.00,1111.75,1111.75,11,104,115.00
09/29/2004,12:52,1111.75,1112.00,1111.75,1111.75,15,293,308.00
09/29/2004,12:53,1112.00,1112.00,1111.75,1111.75,1,90,91.00
09/29/2004,12:54,1111.75,1112.00,1111.75,1111.75,11,187,198.00
09/29/2004,12:55,1111.75,1111.75,1111.50,1111.75,450,7,457.00
09/29/2004,12:56,1111.75,1111.75,1111.25,1111.25,166,1423,1589.00
09/29/2004,12:57,1111.50,1111.50,1110.75,1110.75,195,2753,2948.00
09/29/2004,12:58,1110.75,1111.00,1110.50,1111.00,395,590,985.00
09/29/2004,12:59,1111.00,1111.25,1110.75,1111.00,290,228,518.00
09/29/2004,13:00,1111.00,1111.25,1111.00,1111.25,338,176,514.00
09/29/2004,13:01,1111.25,1111.50,1111.00,1111.25,380,248,628.00
09/29/2004,13:02,1111.25,1111.50,1111.25,1111.25,446,124,570.00
09/29/2004,13:03,1111.50,1111.50,1111.25,1111.25,7,14,21.00
09/29/2004,13:04,1111.25,1111.25,1111.00,1111.25,27,253,280.00
09/29/2004,13:05,1111.00,1111.25,1110.75,1111.00,49,971,1020.00
09/29/2004,13:06,1110.75,1111.00,1110.75,1111.00,42,100,142.00
09/29/2004,13:07,1110.75,1111.00,1110.75,1110.75,292,71,363.00
09/29/2004,13:08,1110.75,1111.00,1110.50,1110.75,458,1598,2056.00
09/29/2004,13:09,1110.50,1111.00,1110.50,1111.00,362,501,863.00
09/29/2004,13:10,1110.75,1111.00,1110.75,1111.00,73,44,117.00
09/29/2004,13:11,1111.00,1111.00,1110.50,1110.50,372,216,588.00
09/29/2004,13:12,1110.75,1110.75,1110.50,1110.75,8,916,924.00
09/29/2004,13:13,1110.50,1110.50,1110.00,1110.00,110,1316,1426.00
09/29/2004,13:14,1110.25,1110.25,1110.00,1110.00,919,68,987.00
09/29/2004,13:15,1110.00,1110.25,1110.00,1110.00,47,68,115.00
09/29/2004,13:16,1110.25,1110.25,1110.00,1110.00,126,192,318.00
09/29/2004,13:17,1110.25,1110.50,1110.00,1110.50,475,667,1142.00
09/29/2004,13:18,1110.50,1110.50,1110.25,1110.50,577,14,591.00
09/29/2004,13:19,1110.50,1110.75,1110.25,1110.50,331,379,710.00
09/29/2004,13:20,1110.50,1110.50,1110.00,1110.00,93,664,757.00
09/29/2004,13:21,1110.00,1110.25,1109.25,1109.25,429,3813,4242.00
09/29/2004,13:22,1109.50,1109.75,1109.50,1109.75,403,379,782.00
09/29/2004,13:23,1109.50,1110.00,1109.50,1110.00,510,239,749.00
09/29/2004,13:24,1109.75,1110.00,1109.75,1110.00,34,280,314.00
09/29/2004,13:25,1110.00,1110.25,1110.00,1110.25,1328,12,1340.00
09/29/2004,13:26,1110.25,1110.25,1109.75,1110.25,207,367,574.00
09/29/2004,13:27,1110.25,1110.50,1110.00,1110.50,299,277,576.00
09/29/2004,13:28,1110.50,1110.50,1110.00,1110.00,19,543,562.00
09/29/2004,13:29,1110.00,1110.25,1109.75,1109.75,167,563,730.00
09/29/2004,13:30,1110.00,1110.50,1109.75,1110.50,603,23,626.00
09/29/2004,13:31,1110.50,1111.25,1110.25,1110.50,2056,1669,3725.00
09/29/2004,13:32,1110.75,1110.75,1110.50,1110.75,384,5,389.00
09/29/2004,13:33,1111.00,1111.00,1110.50,1110.50,238,431,669.00
09/29/2004,13:34,1110.50,1110.75,1110.50,1110.75,254,21,275.00
09/29/2004,13:35,1110.75,1110.75,1110.25,1110.75,454,288,742.00
09/29/2004,13:36,1110.75,1111.00,1110.75,1110.75,46,151,197.00
09/29/2004,13:37,1110.75,1111.00,1110.50,1110.50,112,209,321.00
09/29/2004,13:38,1110.75,1111.25,1110.75,1111.00,1212,126,1338.00
09/29/2004,13:39,1110.75,1111.00,1110.50,1110.50,9,197,206.00
09/29/2004,13:40,1110.50,1110.75,1110.25,1110.50,21,416,437.00
09/29/2004,13:41,1110.50,1110.50,1110.25,1110.50,11,17,28.00
09/29/2004,13:42,1110.50,1110.75,1110.50,1110.50,440,378,818.00
09/29/2004,13:43,1110.50,1110.75,1110.25,1110.75,95,55,150.00
09/29/2004,13:44,1110.75,1111.00,1110.50,1110.75,147,260,407.00
09/29/2004,13:45,1110.50,1110.75,1110.00,1110.50,669,972,1641.00
09/29/2004,13:46,1110.50,1110.75,1110.25,1110.75,222,78,300.00
09/29/2004,13:47,1110.75,1110.75,1110.50,1110.50,29,62,91.00
09/29/2004,13:48,1110.75,1111.25,1110.50,1111.00,805,182,987.00
09/29/2004,13:49,1111.00,1111.50,1110.75,1111.25,883,586,1469.00
09/29/2004,13:50,1111.25,1112.00,1111.00,1111.75,2085,625,2710.00
09/29/2004,13:51,1111.75,1112.00,1111.50,1112.00,894,99,993.00
09/29/2004,13:52,1112.00,1112.25,1111.75,1112.25,994,433,1427.00
09/29/2004,13:53,1112.00,1112.25,1111.75,1111.75,407,736,1143.00
09/29/2004,13:54,1111.75,1112.00,1111.50,1112.00,603,300,903.00
09/29/2004,13:55,1112.00,1112.50,1111.75,1112.25,1528,735,2263.00
09/29/2004,13:56,1112.25,1112.25,1112.00,1112.00,303,51,354.00
09/29/2004,13:57,1112.00,1112.25,1111.75,1111.75,569,768,1337.00
09/29/2004,13:58,1111.75,1112.00,1111.75,1112.00,728,60,788.00
09/29/2004,13:59,1112.00,1112.00,1111.75,1112.00,60,734,794.00
09/29/2004,14:00,1112.00,1112.25,1111.75,1111.75,378,100,478.00
09/29/2004,14:01,1112.00,1112.00,1111.50,1111.75,227,580,807.00
09/29/2004,14:02,1111.75,1112.00,1111.50,1111.75,196,187,383.00
09/29/2004,14:03,1111.75,1112.25,1111.75,1112.00,566,98,664.00
09/29/2004,14:04,1112.00,1112.00,1111.75,1112.00,641,274,915.00
09/29/2004,14:05,1112.00,1112.75,1112.00,1112.50,1952,430,2382.00
09/29/2004,14:06,1112.50,1113.25,1112.25,1113.00,3055,1115,4170.00
09/29/2004,14:07,1113.00,1113.00,1112.75,1112.75,1421,39,1460.00
09/29/2004,14:08,1113.00,1113.25,1112.75,1113.00,595,569,1164.00
09/29/2004,14:09,1113.00,1113.50,1112.75,1113.00,1510,1356,2866.00
09/29/2004,14:10,1113.00,1113.00,1112.75,1112.75,440,72,512.00
09/29/2004,14:11,1113.00,1113.25,1112.75,1113.00,875,552,1427.00
09/29/2004,14:12,1113.00,1113.25,1112.50,1112.50,695,1257,1952.00
09/29/2004,14:13,1112.75,1112.75,1112.50,1112.50,88,397,485.00
09/29/2004,14:14,1112.75,1112.75,1112.50,1112.75,415,423,838.00
09/29/2004,14:15,1113.00,1113.00,1112.50,1112.50,177,500,677.00
09/29/2004,14:16,1112.75,1113.00,1112.50,1112.75,891,27,918.00
09/29/2004,14:17,1112.75,1113.25,1112.75,1113.00,689,250,939.00
09/29/2004,14:18,1113.00,1113.25,1112.75,1113.25,839,222,1061.00
09/29/2004,14:19,1113.50,1113.50,1113.00,1113.25,294,319,613.00
09/29/2004,14:20,1113.25,1113.25,1112.75,1112.75,20,627,647.00
09/29/2004,14:21,1112.75,1113.00,1112.25,1112.25,476,1131,1607.00
09/29/2004,14:22,1112.25,1112.50,1112.00,1112.00,455,1071,1526.00
09/29/2004,14:23,1112.25,1112.25,1111.75,1112.00,461,1657,2118.00
09/29/2004,14:24,1112.00,1112.50,1112.00,1112.00,673,822,1495.00
09/29/2004,14:25,1112.00,1112.50,1112.00,1112.00,148,268,416.00
09/29/2004,14:26,1112.25,1113.00,1112.00,1112.75,1517,477,1994.00
09/29/2004,14:27,1113.00,1113.00,1112.75,1112.75,1423,41,1464.00
09/29/2004,14:28,1113.00,1113.00,1112.25,1112.25,216,1217,1433.00
09/29/2004,14:29,1112.50,1112.75,1112.25,1112.50,310,133,443.00
09/29/2004,14:30,1112.50,1112.50,1112.25,1112.50,357,29,386.00
09/29/2004,14:31,1112.25,1112.50,1112.00,1112.00,221,951,1172.00
09/29/2004,14:32,1112.00,1112.25,1112.00,1112.00,71,184,255.00
09/29/2004,14:33,1112.25,1112.50,1112.00,1112.25,698,1051,1749.00
09/29/2004,14:34,1112.25,1112.75,1112.00,1112.50,482,204,686.00
09/29/2004,14:35,1112.50,1112.75,1112.25,1112.50,653,161,814.00
09/29/2004,14:36,1112.50,1113.00,1112.25,1113.00,1558,41,1599.00
09/29/2004,14:37,1112.75,1113.00,1112.50,1112.75,307,362,669.00
09/29/2004,14:38,1113.00,1113.50,1112.75,1113.25,2569,656,3225.00
09/29/2004,14:39,1113.25,1113.50,1113.00,1113.25,1106,523,1629.00
09/29/2004,14:40,1113.25,1113.25,1112.75,1113.25,468,643,1111.00
09/29/2004,14:41,1113.00,1113.50,1112.75,1113.25,1168,498,1666.00
09/29/2004,14:42,1113.25,1114.00,1113.25,1113.50,4250,675,4925.00
09/29/2004,14:43,1113.75,1113.75,1113.50,1113.50,402,1608,2010.00
09/29/2004,14:44,1113.75,1113.75,1113.25,1113.50,330,415,745.00
09/29/2004,14:45,1113.50,1114.25,1113.50,1113.75,2440,1542,3982.00
09/29/2004,14:46,1114.00,1114.00,1113.75,1114.00,1891,205,2096.00
09/29/2004,14:47,1114.00,1114.00,1113.50,1113.50,556,1324,1880.00
09/29/2004,14:48,1113.75,1113.75,1113.50,1113.50,756,886,1642.00
09/29/2004,14:49,1113.50,1113.75,1113.25,1113.50,901,1381,2282.00
09/29/2004,14:50,1113.50,1114.00,1113.50,1113.75,493,650,1143.00
09/29/2004,14:51,1113.75,1114.00,1113.50,1113.75,425,406,831.00
09/29/2004,14:52,1114.00,1114.00,1113.50,1113.75,1491,481,1972.00
09/29/2004,14:53,1113.75,1113.75,1113.50,1113.50,863,549,1412.00
09/29/2004,14:54,1113.75,1113.75,1113.50,1113.75,1090,40,1130.00
09/29/2004,14:55,1113.75,1114.25,1113.50,1114.00,1764,514,2278.00
09/29/2004,14:56,1114.00,1114.25,1113.50,1113.75,672,1503,2175.00
09/29/2004,14:57,1114.00,1114.00,1113.75,1114.00,102,235,337.00
09/29/2004,14:58,1114.00,1114.75,1114.00,1114.75,4944,673,5617.00
09/29/2004,14:59,1114.75,1115.00,1114.50,1114.50,2385,1125,3510.00
09/29/2004,15:00,1114.75,1115.00,1114.50,1114.50,1676,2873,4549.00
09/29/2004,15:01,1114.50,1114.75,1114.00,1114.25,1366,5242,6608.00
09/29/2004,15:02,1114.25,1114.50,1114.00,1114.50,1502,130,1632.00
09/29/2004,15:03,1114.50,1115.00,1114.25,1114.75,2642,608,3250.00
09/29/2004,15:04,1114.75,1114.75,1114.25,1114.25,725,998,1723.00
09/29/2004,15:05,1114.50,1114.50,1114.25,1114.50,621,68,689.00
09/29/2004,15:06,1114.25,1114.50,1114.25,1114.25,336,106,442.00
09/29/2004,15:07,1114.25,1114.50,1114.25,1114.25,286,265,551.00
09/29/2004,15:08,1114.25,1114.50,1114.25,1114.25,24,519,543.00
09/29/2004,15:09,1114.50,1114.50,1114.25,1114.25,192,468,660.00
09/29/2004,15:10,1114.25,1114.50,1114.25,1114.50,484,174,658.00
09/29/2004,15:11,1114.25,1115.00,1114.25,1114.75,2126,669,2795.00
09/29/2004,15:12,1115.00,1115.50,1114.75,1115.00,5295,848,6143.00
09/29/2004,15:13,1115.00,1115.25,1115.00,1115.25,550,179,729.00
09/29/2004,15:14,1115.25,1115.25,1115.00,1115.00,177,566,743.00
09/29/2004,15:15,1115.00,1115.50,1114.75,1115.50,2585,2857,5442.00
09/29/2004,15:16,1115.50,1115.50,1115.50,1115.50,3,0,3.00
09/29/2004,15:31,1115.25,1115.50,1115.25,1115.50,18,129,147.00
09/29/2004,15:32,1115.25,1115.75,1115.25,1115.50,357,14,371.00
09/29/2004,15:33,1115.50,1115.75,1115.50,1115.75,6,3,9.00
09/29/2004,15:34,1115.50,1115.75,1115.50,1115.50,1,371,372.00
09/29/2004,15:35,1115.25,1115.50,1115.25,1115.50,78,4,82.00
09/29/2004,15:36,1115.50,1115.50,1115.25,1115.25,5,15,20.00
09/29/2004,15:37,1115.25,1115.50,1115.25,1115.50,101,11,112.00
09/29/2004,15:38,1115.50,1115.50,1115.25,1115.50,94,10,104.00
09/29/2004,15:39,1115.50,1115.50,1115.25,1115.25,1,1,2.00
09/29/2004,15:40,1115.50,1115.50,1115.25,1115.25,6,5,11.00
09/29/2004,15:41,1115.50,1115.50,1115.25,1115.50,47,14,61.00
09/29/2004,15:42,1115.25,1115.25,1115.25,1115.25,0,34,34.00
09/29/2004,15:43,1115.25,1115.50,1115.25,1115.50,2,81,83.00
09/29/2004,15:44,1115.50,1115.50,1115.25,1115.25,5,30,35.00
09/29/2004,15:45,1115.25,1115.25,1115.25,1115.25,0,30,30.00
09/29/2004,15:46,1115.25,1115.25,1115.25,1115.25,0,270,270.00
09/29/2004,15:47,1115.50,1115.50,1115.25,1115.25,1,5,6.00
09/29/2004,15:48,1115.50,1115.50,1115.50,1115.50,181,0,181.00
09/29/2004,15:49,1115.50,1115.50,1115.50,1115.50,119,0,119.00
09/29/2004,15:50,1115.50,1115.75,1115.50,1115.75,21,0,21.00
09/29/2004,15:51,1115.75,1115.75,1115.50,1115.50,2,25,27.00
09/29/2004,15:52,1115.75,1115.75,1115.50,1115.75,111,1,112.00
09/29/2004,15:53,1116.00,1116.00,1116.00,1116.00,22,0,22.00
09/29/2004,15:54,1115.75,1116.00,1115.50,1115.50,2,431,433.00
09/29/2004,15:55,1115.50,1115.75,1115.50,1115.75,1,4,5.00
09/29/2004,15:56,1115.50,1115.75,1115.50,1115.75,25,2,27.00
09/29/2004,15:57,1115.50,1115.50,1115.50,1115.50,0,13,13.00
09/29/2004,15:58,1115.50,1115.50,1115.50,1115.50,0,40,40.00
09/29/2004,15:59,1115.25,1115.25,1115.25,1115.25,0,105,105.00
09/29/2004,16:00,1115.25,1115.50,1115.25,1115.50,12,31,43.00
09/29/2004,17:01,1115.50,1115.50,1115.50,1115.50,0,9,9.00
09/29/2004,17:02,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/29/2004,17:03,1115.50,1115.50,1115.50,1115.50,0,50,50.00
09/29/2004,17:04,1115.75,1115.75,1115.50,1115.50,5,13,18.00
09/29/2004,17:06,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/29/2004,17:08,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/29/2004,17:09,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/29/2004,17:10,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/29/2004,17:11,1115.50,1115.75,1115.50,1115.75,5,1,6.00
09/29/2004,17:12,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/29/2004,17:14,1115.50,1115.50,1115.25,1115.25,0,21,21.00
09/29/2004,17:15,1115.50,1115.50,1115.00,1115.00,17,140,157.00
09/29/2004,17:16,1115.00,1115.25,1115.00,1115.25,5,152,157.00
09/29/2004,17:17,1115.25,1115.25,1115.00,1115.00,10,14,24.00
09/29/2004,17:18,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,17:19,1115.00,1115.25,1115.00,1115.25,3,14,17.00
09/29/2004,17:20,1115.00,1115.25,1115.00,1115.25,5,1,6.00
09/29/2004,17:21,1115.00,1115.25,1115.00,1115.25,38,8,46.00
09/29/2004,17:22,1115.25,1115.25,1115.00,1115.25,5,1,6.00
09/29/2004,17:23,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/29/2004,17:24,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/29/2004,17:27,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,17:28,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,17:29,1115.25,1115.25,1115.25,1115.25,16,0,16.00
09/29/2004,17:30,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,17:34,1115.25,1115.25,1115.25,1115.25,15,0,15.00
09/29/2004,17:35,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/29/2004,17:36,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/29/2004,17:38,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,17:42,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/29/2004,17:43,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/29/2004,17:45,1115.25,1115.25,1115.25,1115.25,2,0,2.00
09/29/2004,17:46,1115.00,1115.25,1115.00,1115.25,2,1,3.00
09/29/2004,17:47,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,17:48,1115.25,1115.25,1115.25,1115.25,9,0,9.00
09/29/2004,17:49,1115.25,1115.25,1115.25,1115.25,11,0,11.00
09/29/2004,17:51,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,17:52,1115.25,1115.25,1115.00,1115.00,5,1,6.00
09/29/2004,17:54,1115.25,1115.25,1115.25,1115.25,16,0,16.00
09/29/2004,17:56,1115.25,1115.25,1115.25,1115.25,5,0,5.00
09/29/2004,17:58,1115.25,1115.25,1115.25,1115.25,10,0,10.00
09/29/2004,18:01,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,18:03,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,18:05,1115.25,1115.25,1115.25,1115.25,3,0,3.00
09/29/2004,18:06,1115.50,1115.50,1115.00,1115.00,1,1,2.00
09/29/2004,18:08,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,18:11,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/29/2004,18:13,1115.25,1115.25,1115.25,1115.25,0,10,10.00
09/29/2004,18:19,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/29/2004,18:20,1115.00,1115.00,1115.00,1115.00,0,4,4.00
09/29/2004,18:23,1115.25,1115.25,1115.25,1115.25,5,0,5.00
09/29/2004,18:26,1115.25,1115.50,1115.25,1115.50,43,0,43.00
09/29/2004,18:27,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/29/2004,18:29,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/29/2004,18:32,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/29/2004,18:36,1115.25,1115.25,1115.00,1115.25,6,3,9.00
09/29/2004,18:39,1115.25,1115.25,1115.25,1115.25,4,0,4.00
09/29/2004,18:41,1115.50,1115.50,1115.50,1115.50,2,0,2.00
09/29/2004,18:50,1115.50,1115.50,1115.50,1115.50,23,0,23.00
09/29/2004,18:51,1115.50,1115.75,1115.50,1115.75,8,0,8.00
09/29/2004,18:54,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/29/2004,18:58,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/29/2004,19:00,1115.50,1115.50,1115.50,1115.50,0,1,1.00
09/29/2004,19:09,1115.25,1115.25,1115.25,1115.25,0,19,19.00
09/29/2004,19:11,1115.25,1115.25,1115.00,1115.00,0,8,8.00
09/29/2004,19:14,1115.25,1115.25,1115.25,1115.25,5,0,5.00
09/29/2004,19:16,1115.00,1115.00,1115.00,1115.00,0,3,3.00
09/29/2004,19:17,1115.25,1115.25,1115.25,1115.25,31,0,31.00
09/29/2004,19:18,1115.25,1115.25,1115.00,1115.25,7,1,8.00
09/29/2004,19:19,1115.25,1115.25,1115.25,1115.25,8,0,8.00
09/29/2004,19:20,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/29/2004,19:21,1115.25,1115.25,1115.25,1115.25,10,0,10.00
09/29/2004,19:22,1115.25,1115.25,1115.25,1115.25,4,0,4.00
09/29/2004,19:23,1115.25,1115.25,1115.25,1115.25,6,0,6.00
09/29/2004,19:24,1115.25,1115.50,1115.25,1115.50,174,4,178.00
09/29/2004,19:26,1115.50,1115.50,1115.50,1115.50,14,0,14.00
09/29/2004,19:27,1115.50,1115.50,1115.50,1115.50,55,0,55.00
09/29/2004,19:28,1115.50,1115.50,1115.50,1115.50,12,0,12.00
09/29/2004,19:29,1115.50,1115.50,1115.50,1115.50,6,0,6.00
09/29/2004,19:31,1115.50,1115.50,1115.50,1115.50,18,0,18.00
09/29/2004,19:32,1115.50,1115.50,1115.25,1115.25,11,1,12.00
09/29/2004,19:33,1115.50,1115.50,1115.50,1115.50,10,0,10.00
09/29/2004,19:34,1115.50,1115.50,1115.50,1115.50,23,0,23.00
09/29/2004,19:35,1115.50,1115.50,1115.50,1115.50,2,0,2.00
09/29/2004,19:37,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/29/2004,19:38,1115.25,1115.25,1115.25,1115.25,0,5,5.00
09/29/2004,19:39,1115.50,1115.75,1115.25,1115.25,17,1,18.00
09/29/2004,19:40,1115.50,1115.50,1115.50,1115.50,84,0,84.00
09/29/2004,19:44,1115.25,1115.25,1115.25,1115.25,0,3,3.00
09/29/2004,19:45,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/29/2004,19:46,1115.25,1115.25,1115.25,1115.25,0,2,2.00
09/29/2004,19:50,1115.50,1115.50,1115.50,1115.50,10,0,10.00
09/29/2004,19:55,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/29/2004,19:58,1115.50,1115.50,1115.50,1115.50,2,0,2.00
09/29/2004,19:59,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/29/2004,20:00,1115.25,1115.25,1115.25,1115.25,0,11,11.00
09/29/2004,20:01,1115.25,1115.25,1115.25,1115.25,0,5,5.00
09/29/2004,20:03,1115.25,1115.25,1115.25,1115.25,0,6,6.00
09/29/2004,20:04,1115.25,1115.50,1115.25,1115.50,1,2,3.00
09/29/2004,20:05,1115.50,1115.50,1115.50,1115.50,2,0,2.00
09/29/2004,20:06,1115.25,1115.25,1115.25,1115.25,0,1,1.00
09/29/2004,20:10,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/29/2004,20:16,1115.50,1115.50,1115.50,1115.50,1,0,1.00
09/29/2004,20:18,1115.50,1115.50,1115.50,1115.50,2,0,2.00
09/29/2004,20:22,1115.50,1115.50,1115.50,1115.50,37,0,37.00
09/29/2004,20:23,1115.50,1115.50,1115.50,1115.50,15,0,15.00
09/29/2004,20:24,1115.50,1115.75,1115.50,1115.75,26,0,26.00
09/29/2004,20:25,1115.75,1115.75,1115.50,1115.50,25,1,26.00
09/29/2004,20:27,1115.75,1115.75,1115.75,1115.75,50,0,50.00
09/29/2004,20:28,1115.75,1115.75,1115.75,1115.75,16,0,16.00
09/29/2004,20:29,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/29/2004,20:31,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/29/2004,20:33,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/29/2004,20:34,1115.75,1115.75,1115.75,1115.75,5,0,5.00
09/29/2004,20:41,1115.75,1115.75,1115.75,1115.75,2,0,2.00
09/29/2004,20:42,1115.75,1115.75,1115.75,1115.75,3,0,3.00
09/29/2004,20:44,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/29/2004,20:45,1116.00,1116.25,1116.00,1116.25,168,0,168.00
09/29/2004,20:46,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,20:47,1115.75,1115.75,1115.75,1115.75,0,2,2.00
09/29/2004,20:49,1116.00,1116.00,1116.00,1116.00,4,0,4.00
09/29/2004,20:50,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/29/2004,20:51,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/29/2004,20:54,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/29/2004,20:59,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/29/2004,21:00,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/29/2004,21:03,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/29/2004,21:06,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/29/2004,21:07,1116.00,1116.00,1116.00,1116.00,21,0,21.00
09/29/2004,21:08,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/29/2004,21:10,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/29/2004,21:11,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/29/2004,21:13,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/29/2004,21:17,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/29/2004,21:18,1116.00,1116.00,1116.00,1116.00,11,0,11.00
09/29/2004,21:20,1116.00,1116.00,1116.00,1116.00,4,0,4.00
09/29/2004,21:21,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/29/2004,21:23,1116.00,1116.00,1116.00,1116.00,0,3,3.00
09/29/2004,21:25,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,21:30,1116.00,1116.00,1116.00,1116.00,0,21,21.00
09/29/2004,21:31,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/29/2004,21:34,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,21:35,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/29/2004,21:36,1116.00,1116.25,1116.00,1116.25,4,1,5.00
09/29/2004,21:38,1116.00,1116.25,1116.00,1116.25,1,1,2.00
09/29/2004,21:40,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,21:42,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/29/2004,21:43,1116.00,1116.00,1116.00,1116.00,0,3,3.00
09/29/2004,21:44,1116.00,1116.00,1116.00,1116.00,0,105,105.00
09/29/2004,21:45,1116.00,1116.00,1116.00,1116.00,0,6,6.00
09/29/2004,21:46,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,21:49,1116.25,1116.25,1116.25,1116.25,46,0,46.00
09/29/2004,21:50,1116.25,1116.25,1116.25,1116.25,15,0,15.00
09/29/2004,21:51,1116.25,1116.25,1116.25,1116.25,39,0,39.00
09/29/2004,21:52,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/29/2004,21:56,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/29/2004,21:57,1116.00,1116.25,1116.00,1116.25,2,1,3.00
09/29/2004,21:59,1116.00,1116.00,1116.00,1116.00,0,7,7.00
09/29/2004,22:00,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,22:02,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/29/2004,22:03,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,22:04,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,22:05,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/29/2004,22:09,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,22:10,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/29/2004,22:11,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/29/2004,22:12,1116.25,1116.25,1116.25,1116.25,10,0,10.00
09/29/2004,22:13,1116.25,1116.25,1116.00,1116.00,5,1,6.00
09/29/2004,22:21,1116.25,1116.50,1116.25,1116.50,43,0,43.00
09/29/2004,22:22,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/29/2004,22:23,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/29/2004,22:24,1116.25,1116.25,1116.25,1116.25,0,8,8.00
09/29/2004,22:25,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/29/2004,22:26,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/29/2004,22:27,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/29/2004,22:30,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/29/2004,22:38,1116.00,1116.00,1116.00,1116.00,0,6,6.00
09/29/2004,22:44,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/29/2004,22:46,1116.00,1116.00,1116.00,1116.00,0,6,6.00
09/29/2004,22:47,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/29/2004,22:48,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/29/2004,22:57,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/29/2004,22:58,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,22:59,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/29/2004,23:01,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,23:03,1116.25,1116.25,1116.25,1116.25,35,0,35.00
09/29/2004,23:07,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,23:09,1116.00,1116.00,1116.00,1116.00,0,25,25.00
09/29/2004,23:10,1116.00,1116.00,1116.00,1116.00,0,25,25.00
09/29/2004,23:13,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,23:15,1116.00,1116.00,1116.00,1116.00,0,11,11.00
09/29/2004,23:16,1116.00,1116.00,1116.00,1116.00,0,4,4.00
09/29/2004,23:17,1116.00,1116.00,1116.00,1116.00,0,4,4.00
09/29/2004,23:23,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/29/2004,23:26,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/29/2004,23:27,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/29/2004,23:30,1116.00,1116.00,1116.00,1116.00,0,10,10.00
09/29/2004,23:33,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/29/2004,23:40,1116.25,1116.25,1116.25,1116.25,6,0,6.00
09/29/2004,23:46,1116.00,1116.00,1116.00,1116.00,0,3,3.00
09/29/2004,23:47,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/29/2004,23:54,1116.00,1116.25,1116.00,1116.25,1,1,2.00
09/29/2004,23:58,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/29/2004,23:59,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,00:00,1116.00,1116.25,1116.00,1116.25,1,1,2.00
09/30/2004,00:01,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/30/2004,00:02,1116.25,1116.25,1116.25,1116.25,15,0,15.00
09/30/2004,00:03,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,00:06,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,00:07,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,00:08,1116.50,1116.50,1116.50,1116.50,11,0,11.00
09/30/2004,00:09,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,00:24,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,00:25,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,00:28,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,00:31,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,00:34,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,00:35,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,00:37,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,00:41,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,00:50,1116.50,1116.50,1116.50,1116.50,4,0,4.00
09/30/2004,00:54,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,00:55,1116.50,1116.50,1116.25,1116.25,1,45,46.00
09/30/2004,00:57,1116.25,1116.25,1116.25,1116.25,0,21,21.00
09/30/2004,00:58,1116.25,1116.25,1116.00,1116.00,0,53,53.00
09/30/2004,01:01,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/30/2004,01:02,1116.00,1116.25,1116.00,1116.00,2,5,7.00
09/30/2004,01:03,1115.75,1115.75,1115.75,1115.75,0,20,20.00
09/30/2004,01:05,1116.00,1116.00,1116.00,1116.00,52,0,52.00
09/30/2004,01:06,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/30/2004,01:07,1116.00,1116.00,1116.00,1116.00,5,0,5.00
09/30/2004,01:08,1116.00,1116.00,1116.00,1116.00,2,0,2.00
09/30/2004,01:11,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,01:14,1116.00,1116.25,1116.00,1116.25,1,29,30.00
09/30/2004,01:17,1116.00,1116.00,1116.00,1116.00,0,7,7.00
09/30/2004,01:18,1116.00,1116.25,1116.00,1116.25,31,2,33.00
09/30/2004,01:19,1116.25,1116.25,1116.25,1116.25,19,0,19.00
09/30/2004,01:20,1116.25,1116.50,1116.25,1116.50,123,0,123.00
09/30/2004,01:21,1116.50,1116.50,1116.50,1116.50,90,0,90.00
09/30/2004,01:22,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,01:24,1116.25,1116.50,1116.25,1116.50,2,1,3.00
09/30/2004,01:25,1116.25,1116.25,1116.25,1116.25,0,12,12.00
09/30/2004,01:26,1116.25,1116.25,1116.25,1116.25,0,17,17.00
09/30/2004,01:27,1116.25,1116.25,1116.25,1116.25,0,51,51.00
09/30/2004,01:30,1116.50,1116.50,1116.25,1116.25,5,10,15.00
09/30/2004,01:31,1116.25,1116.50,1116.25,1116.50,2,10,12.00
09/30/2004,01:33,1116.25,1116.25,1116.25,1116.25,0,108,108.00
09/30/2004,01:34,1116.25,1116.25,1116.25,1116.25,0,160,160.00
09/30/2004,01:35,1116.25,1116.25,1116.25,1116.25,0,37,37.00
09/30/2004,01:37,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/30/2004,01:38,1116.25,1116.25,1116.25,1116.25,0,5,5.00
09/30/2004,01:44,1116.25,1116.25,1116.25,1116.25,0,30,30.00
09/30/2004,01:46,1116.00,1116.00,1116.00,1116.00,0,35,35.00
09/30/2004,01:47,1116.00,1116.00,1116.00,1116.00,0,73,73.00
09/30/2004,01:48,1116.00,1116.00,1116.00,1116.00,0,8,8.00
09/30/2004,01:50,1116.00,1116.00,1116.00,1116.00,0,12,12.00
09/30/2004,01:51,1115.75,1116.00,1115.75,1116.00,1,145,146.00
09/30/2004,01:52,1115.75,1115.75,1115.75,1115.75,0,6,6.00
09/30/2004,01:53,1116.00,1116.00,1116.00,1116.00,5,0,5.00
09/30/2004,01:56,1116.00,1116.00,1115.75,1115.75,2,4,6.00
09/30/2004,01:57,1115.75,1115.75,1115.75,1115.75,0,1,1.00
09/30/2004,01:59,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/30/2004,02:00,1116.00,1116.00,1116.00,1116.00,62,0,62.00
09/30/2004,02:01,1116.00,1116.00,1115.75,1115.75,74,6,80.00
09/30/2004,02:02,1115.75,1116.00,1115.50,1116.00,27,44,71.00
09/30/2004,02:03,1116.00,1116.00,1115.75,1115.75,5,3,8.00
09/30/2004,02:04,1115.75,1115.75,1115.75,1115.75,0,19,19.00
09/30/2004,02:05,1115.75,1115.75,1115.75,1115.75,0,65,65.00
09/30/2004,02:06,1116.00,1116.00,1115.75,1115.75,20,40,60.00
09/30/2004,02:07,1115.75,1115.75,1115.50,1115.50,0,402,402.00
09/30/2004,02:08,1115.75,1115.75,1115.75,1115.75,126,0,126.00
09/30/2004,02:09,1115.75,1115.75,1115.75,1115.75,15,0,15.00
09/30/2004,02:10,1116.00,1116.00,1116.00,1116.00,258,0,258.00
09/30/2004,02:11,1115.75,1115.75,1115.75,1115.75,0,5,5.00
09/30/2004,02:12,1115.75,1115.75,1115.75,1115.75,0,6,6.00
09/30/2004,02:13,1115.75,1115.75,1115.75,1115.75,0,47,47.00
09/30/2004,02:14,1115.75,1116.00,1115.75,1116.00,73,1,74.00
09/30/2004,02:15,1116.00,1116.25,1116.00,1116.25,142,0,142.00
09/30/2004,02:16,1116.25,1116.25,1116.25,1116.25,114,0,114.00
09/30/2004,02:17,1116.50,1116.75,1116.50,1116.50,275,46,321.00
09/30/2004,02:18,1116.50,1116.50,1116.25,1116.25,0,39,39.00
09/30/2004,02:19,1116.25,1116.25,1116.25,1116.25,0,8,8.00
09/30/2004,02:20,1116.25,1116.25,1116.25,1116.25,0,32,32.00
09/30/2004,02:21,1116.50,1116.50,1116.50,1116.50,18,0,18.00
09/30/2004,02:23,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,02:24,1116.25,1116.50,1116.25,1116.50,1,18,19.00
09/30/2004,02:25,1116.50,1116.50,1116.25,1116.25,87,100,187.00
09/30/2004,02:26,1116.25,1116.25,1116.25,1116.25,0,8,8.00
09/30/2004,02:27,1116.25,1116.25,1116.25,1116.25,0,41,41.00
09/30/2004,02:28,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,02:29,1116.25,1116.25,1116.25,1116.25,0,31,31.00
09/30/2004,02:30,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/30/2004,02:31,1116.25,1116.50,1116.25,1116.50,8,1,9.00
09/30/2004,02:32,1116.25,1116.50,1116.25,1116.25,9,11,20.00
09/30/2004,02:33,1116.50,1116.75,1116.25,1116.25,39,5,44.00
09/30/2004,02:34,1116.25,1116.25,1116.00,1116.25,16,42,58.00
09/30/2004,02:35,1116.25,1116.25,1116.00,1116.00,66,14,80.00
09/30/2004,02:37,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/30/2004,02:38,1116.00,1116.00,1116.00,1116.00,0,41,41.00
09/30/2004,02:39,1116.00,1116.25,1116.00,1116.25,1,5,6.00
09/30/2004,02:41,1116.00,1116.25,1116.00,1116.25,24,5,29.00
09/30/2004,02:42,1116.25,1116.25,1116.25,1116.25,81,0,81.00
09/30/2004,02:43,1116.50,1116.50,1116.50,1116.50,154,0,154.00
09/30/2004,02:44,1116.50,1116.75,1116.50,1116.75,165,0,165.00
09/30/2004,02:45,1116.75,1116.75,1116.75,1116.75,311,0,311.00
09/30/2004,02:46,1116.75,1117.00,1116.75,1117.00,155,2,157.00
09/30/2004,02:47,1116.75,1117.00,1116.75,1116.75,3,27,30.00
09/30/2004,02:48,1116.75,1117.00,1116.75,1116.75,1,48,49.00
09/30/2004,02:49,1116.75,1117.00,1116.75,1117.00,5,25,30.00
09/30/2004,02:50,1117.00,1117.00,1116.75,1116.75,3,16,19.00
09/30/2004,02:51,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/30/2004,02:53,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/30/2004,02:54,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/30/2004,02:55,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/30/2004,02:56,1116.75,1117.00,1116.75,1117.00,1,10,11.00
09/30/2004,02:57,1116.75,1117.00,1116.75,1117.00,5,4,9.00
09/30/2004,02:58,1116.75,1116.75,1116.75,1116.75,0,5,5.00
09/30/2004,02:59,1116.75,1116.75,1116.75,1116.75,0,20,20.00
09/30/2004,03:00,1116.75,1116.75,1116.75,1116.75,0,30,30.00
09/30/2004,03:01,1116.75,1116.75,1116.75,1116.75,0,48,48.00
09/30/2004,03:02,1116.75,1116.75,1116.50,1116.50,0,7,7.00
09/30/2004,03:04,1116.75,1116.75,1116.50,1116.50,2,1,3.00
09/30/2004,03:05,1116.75,1116.75,1116.75,1116.75,6,0,6.00
09/30/2004,03:06,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/30/2004,03:07,1116.75,1116.75,1116.75,1116.75,56,0,56.00
09/30/2004,03:08,1116.75,1116.75,1116.75,1116.75,20,0,20.00
09/30/2004,03:09,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/30/2004,03:11,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/30/2004,03:13,1116.75,1116.75,1116.75,1116.75,46,0,46.00
09/30/2004,03:14,1116.75,1116.75,1116.75,1116.75,11,0,11.00
09/30/2004,03:15,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/30/2004,03:16,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/30/2004,03:21,1116.75,1116.75,1116.75,1116.75,5,0,5.00
09/30/2004,03:22,1116.75,1116.75,1116.75,1116.75,21,0,21.00
09/30/2004,03:23,1117.00,1117.00,1117.00,1117.00,1,0,1.00
09/30/2004,03:24,1117.00,1117.00,1117.00,1117.00,3,0,3.00
09/30/2004,03:25,1116.75,1116.75,1116.75,1116.75,0,1,1.00
09/30/2004,03:26,1116.75,1116.75,1116.75,1116.75,0,4,4.00
09/30/2004,03:27,1116.75,1116.75,1116.75,1116.75,0,2,2.00
09/30/2004,03:28,1116.75,1116.75,1116.75,1116.75,0,90,90.00
09/30/2004,03:29,1116.75,1116.75,1116.75,1116.75,0,12,12.00
09/30/2004,03:31,1116.50,1116.75,1116.50,1116.75,39,2,41.00
09/30/2004,03:32,1116.75,1116.75,1116.50,1116.75,23,1,24.00
09/30/2004,03:33,1116.75,1116.75,1116.75,1116.75,27,0,27.00
09/30/2004,03:34,1116.75,1116.75,1116.75,1116.75,61,0,61.00
09/30/2004,03:35,1116.50,1116.50,1116.50,1116.50,0,32,32.00
09/30/2004,03:36,1116.50,1116.50,1116.50,1116.50,0,10,10.00
09/30/2004,03:37,1116.50,1116.50,1116.50,1116.50,0,65,65.00
09/30/2004,03:38,1116.50,1116.50,1116.50,1116.50,0,19,19.00
09/30/2004,03:39,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/30/2004,03:40,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/30/2004,03:41,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/30/2004,03:42,1116.50,1116.50,1116.50,1116.50,0,4,4.00
09/30/2004,03:43,1116.50,1116.50,1116.50,1116.50,0,3,3.00
09/30/2004,03:44,1116.50,1116.50,1116.50,1116.50,0,45,45.00
09/30/2004,03:45,1116.50,1116.50,1116.50,1116.50,0,107,107.00
09/30/2004,03:48,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/30/2004,03:50,1116.50,1116.50,1116.50,1116.50,0,35,35.00
09/30/2004,03:51,1116.50,1116.50,1116.50,1116.50,0,5,5.00
09/30/2004,03:52,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/30/2004,03:53,1116.50,1116.50,1116.50,1116.50,0,8,8.00
09/30/2004,03:54,1116.50,1116.50,1116.50,1116.50,0,40,40.00
09/30/2004,03:55,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/30/2004,03:56,1116.75,1116.75,1116.75,1116.75,2,0,2.00
09/30/2004,03:57,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/30/2004,04:01,1116.75,1116.75,1116.75,1116.75,7,0,7.00
09/30/2004,04:03,1116.50,1116.50,1116.50,1116.50,0,15,15.00
09/30/2004,04:04,1116.50,1116.50,1116.50,1116.50,0,15,15.00
09/30/2004,04:05,1116.50,1116.50,1116.50,1116.50,0,6,6.00
09/30/2004,04:10,1116.50,1116.50,1116.50,1116.50,0,42,42.00
09/30/2004,04:11,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/30/2004,04:12,1116.50,1116.75,1116.50,1116.75,1,6,7.00
09/30/2004,04:13,1116.50,1116.50,1116.50,1116.50,0,11,11.00
09/30/2004,04:14,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/30/2004,04:15,1116.50,1116.50,1116.25,1116.25,0,6,6.00
09/30/2004,04:16,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/30/2004,04:18,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,04:19,1116.50,1116.50,1116.50,1116.50,10,0,10.00
09/30/2004,04:20,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,04:22,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,04:24,1116.25,1116.50,1116.25,1116.50,5,1,6.00
09/30/2004,04:25,1116.50,1116.50,1116.50,1116.50,11,0,11.00
09/30/2004,04:26,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/30/2004,04:27,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/30/2004,04:28,1116.50,1116.50,1116.50,1116.50,21,0,21.00
09/30/2004,04:29,1116.75,1116.75,1116.50,1116.50,100,11,111.00
09/30/2004,04:31,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/30/2004,04:33,1116.75,1116.75,1116.75,1116.75,50,0,50.00
09/30/2004,04:37,1116.50,1116.50,1116.50,1116.50,0,1,1.00
09/30/2004,04:39,1116.75,1116.75,1116.75,1116.75,1,0,1.00
09/30/2004,04:42,1116.50,1116.50,1116.50,1116.50,0,2,2.00
09/30/2004,04:44,1116.50,1116.50,1116.25,1116.25,0,142,142.00
09/30/2004,04:45,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,04:53,1116.25,1116.50,1116.25,1116.50,60,1,61.00
09/30/2004,04:54,1116.50,1116.50,1116.50,1116.50,29,0,29.00
09/30/2004,04:56,1116.50,1116.50,1116.50,1116.50,2,0,2.00
09/30/2004,04:57,1116.50,1116.50,1116.25,1116.50,6,1,7.00
09/30/2004,04:59,1116.50,1116.50,1116.50,1116.50,5,0,5.00
09/30/2004,05:08,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,05:09,1116.25,1116.25,1116.25,1116.25,0,70,70.00
09/30/2004,05:10,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/30/2004,05:11,1116.50,1116.50,1116.50,1116.50,7,0,7.00
09/30/2004,05:12,1116.25,1116.25,1116.25,1116.25,0,15,15.00
09/30/2004,05:13,1116.25,1116.25,1116.25,1116.25,0,12,12.00
09/30/2004,05:14,1116.25,1116.25,1116.25,1116.25,0,2,2.00
09/30/2004,05:15,1116.25,1116.25,1116.00,1116.25,5,2,7.00
09/30/2004,05:17,1116.50,1116.50,1116.50,1116.50,1,0,1.00
09/30/2004,05:18,1116.50,1116.50,1116.50,1116.50,3,0,3.00
09/30/2004,05:23,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,05:25,1116.25,1116.25,1116.25,1116.25,0,1,1.00
09/30/2004,05:26,1116.25,1116.25,1116.00,1116.00,0,29,29.00
09/30/2004,05:29,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/30/2004,05:33,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,05:36,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,05:38,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/30/2004,05:39,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/30/2004,05:41,1116.00,1116.00,1116.00,1116.00,0,3,3.00
09/30/2004,05:43,1116.00,1116.00,1116.00,1116.00,0,2,2.00
09/30/2004,05:45,1116.00,1116.00,1116.00,1116.00,0,3,3.00
09/30/2004,05:46,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/30/2004,05:47,1116.00,1116.00,1116.00,1116.00,0,1,1.00
09/30/2004,05:49,1116.00,1116.00,1116.00,1116.00,0,4,4.00
09/30/2004,05:50,1116.00,1116.00,1116.00,1116.00,0,7,7.00
09/30/2004,05:51,1116.00,1116.25,1116.00,1116.00,1,24,25.00
09/30/2004,05:52,1116.00,1116.00,1116.00,1116.00,0,5,5.00
09/30/2004,05:54,1116.00,1116.25,1116.00,1116.25,3,39,42.00
09/30/2004,05:56,1116.00,1116.00,1116.00,1116.00,0,25,25.00
09/30/2004,05:57,1116.00,1116.00,1116.00,1116.00,0,9,9.00
09/30/2004,05:58,1116.00,1116.00,1116.00,1116.00,0,13,13.00
09/30/2004,05:59,1116.25,1116.25,1116.25,1116.25,43,0,43.00
09/30/2004,06:00,1116.25,1116.25,1116.25,1116.25,76,0,76.00
09/30/2004,06:01,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/30/2004,06:02,1116.25,1116.25,1116.00,1116.00,113,2,115.00
09/30/2004,06:04,1116.00,1116.00,1116.00,1116.00,0,29,29.00
09/30/2004,06:05,1116.25,1116.25,1116.25,1116.25,17,0,17.00
09/30/2004,06:06,1116.25,1116.25,1116.25,1116.25,3,0,3.00
09/30/2004,06:08,1116.00,1116.00,1116.00,1116.00,0,100,100.00
09/30/2004,06:09,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/30/2004,06:14,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/30/2004,06:15,1116.00,1116.00,1116.00,1116.00,104,0,104.00
09/30/2004,06:16,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/30/2004,06:17,1116.00,1116.00,1115.75,1116.00,14,2,16.00
09/30/2004,06:19,1116.00,1116.00,1116.00,1116.00,1,0,1.00
09/30/2004,06:20,1116.00,1116.00,1116.00,1116.00,135,0,135.00
09/30/2004,06:21,1116.25,1116.25,1116.25,1116.25,75,0,75.00
09/30/2004,06:22,1116.25,1116.25,1116.00,1116.00,10,1,11.00
09/30/2004,06:23,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,06:24,1116.25,1116.25,1116.25,1116.25,12,0,12.00
09/30/2004,06:25,1116.25,1116.25,1116.25,1116.25,22,0,22.00
09/30/2004,06:27,1116.25,1116.25,1116.25,1116.25,5,0,5.00
09/30/2004,06:28,1116.25,1116.25,1116.25,1116.25,2,0,2.00
09/30/2004,06:29,1116.25,1116.25,1116.25,1116.25,1,0,1.00
09/30/2004,06:30,1116.00,1116.00,1115.75,1116.00,64,241,305.00
09/30/2004,06:31,1116.00,1116.25,1116.00,1116.00,6,27,33.00
09/30/2004,06:32,1116.00,1116.00,1116.00,1116.00,0,17,17.00
09/30/2004,06:33,1116.00,1116.00,1116.00,1116.00,0,15,15.00
09/30/2004,06:34,1116.00,1116.00,1116.00,1116.00,0,17,17.00
09/30/2004,06:35,1116.00,1116.00,1115.75,1115.75,0,5,5.00
09/30/2004,06:36,1116.00,1116.00,1116.00,1116.00,4,0,4.00
09/30/2004,06:37,1116.00,1116.00,1116.00,1116.00,10,0,10.00
09/30/2004,06:38,1116.00,1116.00,1116.00,1116.00,20,0,20.00
09/30/2004,06:39,1116.00,1116.00,1116.00,1116.00,76,0,76.00
09/30/2004,06:40,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/30/2004,06:42,1116.00,1116.25,1116.00,1116.25,49,0,49.00
09/30/2004,06:43,1116.00,1116.00,1115.75,1115.75,0,25,25.00
09/30/2004,06:45,1115.75,1115.75,1115.75,1115.75,0,22,22.00
09/30/2004,06:46,1115.75,1115.75,1115.75,1115.75,0,3,3.00
09/30/2004,06:47,1115.75,1115.75,1115.75,1115.75,0,10,10.00
09/30/2004,06:48,1115.75,1115.75,1115.50,1115.75,113,263,376.00
09/30/2004,06:49,1115.50,1115.75,1115.50,1115.75,121,1,122.00
09/30/2004,06:50,1115.75,1115.75,1115.75,1115.75,1,0,1.00
09/30/2004,06:51,1116.00,1116.00,1115.75,1115.75,100,24,124.00
09/30/2004,06:52,1116.00,1116.00,1116.00,1116.00,112,0,112.00
09/30/2004,06:53,1116.00,1116.00,1116.00,1116.00,24,0,24.00
09/30/2004,06:54,1116.00,1116.25,1116.00,1116.00,25,50,75.00
09/30/2004,06:55,1116.00,1116.00,1116.00,1116.00,0,25,25.00
09/30/2004,06:56,1116.00,1116.25,1116.00,1116.25,2,7,9.00
09/30/2004,06:57,1116.25,1116.25,1116.25,1116.25,7,0,7.00
09/30/2004,06:58,1116.00,1116.25,1116.00,1116.25,95,12,107.00
09/30/2004,06:59,1116.25,1116.25,1116.25,1116.25,48,0,48.00
09/30/2004,07:00,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/30/2004,07:01,1116.25,1116.25,1116.00,1116.25,119,5,124.00
09/30/2004,07:02,1116.25,1116.25,1116.25,1116.25,4,0,4.00
09/30/2004,07:03,1116.50,1116.50,1116.25,1116.25,2,1,3.00
09/30/2004,07:04,1116.25,1116.25,1116.25,1116.25,0,3,3.00
09/30/2004,07:06,1116.25,1116.25,1116.25,1116.25,0,4,4.00
09/30/2004,07:07,1116.25,1116.50,1116.25,1116.50,1,1,2.00
09/30/2004,07:08,1116.25,1116.25,1116.25,1116.25,0,13,13.00
09/30/2004,07:09,1116.25,1116.25,1116.25,1116.25,0,6,6.00
09/30/2004,07:10,1116.25,1116.50,1116.25,1116.50,10,71,81.00
09/30/2004,07:11,1116.00,1116.25,1116.00,1116.00,1,159,160.00
09/30/2004,07:12,1115.75,1116.00,1115.75,1116.00,100,14,114.00
09/30/2004,07:13,1116.00,1116.00,1116.00,1116.00,6,0,6.00
09/30/2004,07:15,1116.00,1116.00,1115.75,1116.00,270,4,274.00
09/30/2004,07:16,1116.00,1116.25,1116.00,1116.00,3,49,52.00
09/30/2004,07:17,1116.00,1116.00,1115.75,1115.75,101,31,132.00
09/30/2004,07:18,1115.75,1116.00,1115.75,1115.75,4,5,9.00
09/30/2004,07:19,1115.75,1116.00,1115.50,1115.75,24,149,173.00
09/30/2004,07:20,1115.75,1115.75,1115.25,1115.50,69,312,381.00
09/30/2004,07:21,1115.50,1115.50,1115.25,1115.25,16,375,391.00
09/30/2004,07:22,1115.25,1115.25,1115.25,1115.25,0,210,210.00
09/30/2004,07:23,1115.50,1115.50,1114.75,1115.00,541,834,1375.00
09/30/2004,07:24,1115.00,1115.25,1114.75,1114.75,125,188,313.00
09/30/2004,07:25,1115.00,1115.25,1114.75,1114.75,362,494,856.00
09/30/2004,07:26,1114.75,1115.00,1114.25,1115.00,556,557,1113.00
09/30/2004,07:27,1114.75,1114.75,1114.50,1114.50,28,182,210.00
09/30/2004,07:28,1114.75,1114.75,1114.75,1114.75,404,0,404.00
09/30/2004,07:29,1114.75,1115.00,1114.75,1115.00,171,8,179.00
09/30/2004,07:30,1115.00,1115.00,1114.75,1114.75,104,106,210.00
09/30/2004,07:31,1114.75,1114.75,1114.00,1114.50,335,507,842.00
09/30/2004,07:32,1114.50,1114.75,1114.25,1114.50,267,192,459.00
09/30/2004,07:33,1114.50,1114.75,1114.25,1114.75,27,109,136.00
09/30/2004,07:34,1114.75,1114.75,1114.25,1114.25,147,572,719.00
09/30/2004,07:35,1114.50,1114.50,1114.00,1114.00,30,345,375.00
09/30/2004,07:36,1114.00,1114.25,1114.00,1114.00,3,290,293.00
09/30/2004,07:37,1114.00,1114.50,1114.00,1114.50,379,68,447.00
09/30/2004,07:38,1114.50,1114.50,1114.25,1114.50,67,36,103.00
09/30/2004,07:39,1114.50,1114.75,1114.25,1114.50,341,17,358.00
09/30/2004,07:40,1114.50,1115.00,1114.50,1114.75,354,37,391.00
09/30/2004,07:41,1114.75,1115.00,1114.50,1114.50,11,177,188.00
09/30/2004,07:42,1114.50,1114.75,1114.50,1114.50,2,29,31.00
09/30/2004,07:43,1114.50,1114.75,1114.50,1114.50,2,39,41.00
09/30/2004,07:44,1114.75,1114.75,1114.50,1114.50,6,129,135.00
09/30/2004,07:45,1114.25,1114.50,1114.25,1114.25,5,11,16.00
09/30/2004,07:46,1114.25,1114.25,1114.00,1114.00,221,185,406.00
09/30/2004,07:47,1114.00,1114.25,1114.00,1114.00,6,50,56.00
09/30/2004,07:48,1114.25,1114.25,1114.00,1114.25,24,25,49.00
09/30/2004,07:49,1114.25,1114.25,1114.00,1114.00,2,7,9.00
09/30/2004,07:50,1114.25,1114.50,1114.25,1114.25,156,110,266.00
09/30/2004,07:51,1114.25,1114.25,1114.00,1114.00,41,187,228.00
09/30/2004,07:52,1114.00,1114.25,1114.00,1114.25,54,78,132.00
09/30/2004,07:53,1114.00,1114.25,1114.00,1114.00,174,38,212.00
09/30/2004,07:54,1114.00,1114.25,1113.75,1114.00,33,261,294.00
09/30/2004,07:55,1113.75,1114.00,1113.75,1113.75,23,73,96.00
09/30/2004,07:56,1114.00,1114.00,1113.75,1114.00,22,206,228.00
09/30/2004,07:57,1113.75,1113.75,1113.50,1113.75,22,137,159.00
09/30/2004,07:58,1113.50,1113.75,1113.50,1113.75,70,14,84.00
09/30/2004,07:59,1113.50,1114.00,1113.50,1113.75,327,117,444.00
09/30/2004,08:00,1113.75,1113.75,1113.25,1113.25,9,628,637.00
09/30/2004,08:01,1113.25,1113.25,1112.75,1112.75,44,1385,1429.00
09/30/2004,08:02,1112.75,1113.00,1112.75,1113.00,131,355,486.00
09/30/2004,08:03,1113.00,1113.25,1113.00,1113.00,243,1,244.00
09/30/2004,08:04,1113.00,1113.25,1113.00,1113.25,60,36,96.00
09/30/2004,08:05,1113.25,1113.25,1113.00,1113.00,39,347,386.00
09/30/2004,08:06,1113.00,1113.25,1113.00,1113.00,1,54,55.00
09/30/2004,08:07,1113.25,1113.50,1113.00,1113.50,500,4,504.00
09/30/2004,08:08,1113.25,1113.50,1113.25,1113.50,83,2,85.00
09/30/2004,08:09,1113.50,1113.50,1113.25,1113.50,134,6,140.00
09/30/2004,08:10,1113.75,1113.75,1113.50,1113.50,43,224,267.00
09/30/2004,08:11,1113.50,1113.50,1113.25,1113.50,55,56,111.00
09/30/2004,08:12,1113.50,1113.50,1113.25,1113.25,2,188,190.00
09/30/2004,08:13,1113.25,1113.75,1113.25,1113.75,544,221,765.00
09/30/2004,08:14,1113.75,1113.75,1113.25,1113.25,158,108,266.00
09/30/2004,08:15,1113.25,1113.50,1113.25,1113.25,1,57,58.00
09/30/2004,08:16,1113.00,1113.25,1113.00,1113.25,16,26,42.00
09/30/2004,08:17,1113.25,1113.25,1113.00,1113.00,117,257,374.00
09/30/2004,08:18,1113.25,1113.25,1112.75,1113.00,92,322,414.00
09/30/2004,08:19,1113.00,1113.25,1113.00,1113.25,334,50,384.00
09/30/2004,08:20,1113.00,1113.25,1113.00,1113.00,1,74,75.00
09/30/2004,08:21,1113.00,1113.00,1113.00,1113.00,0,137,137.00
09/30/2004,08:22,1113.25,1113.25,1113.00,1113.25,168,37,205.00
09/30/2004,08:23,1113.25,1113.25,1113.00,1113.00,5,121,126.00
09/30/2004,08:24,1113.25,1113.25,1112.75,1113.25,125,128,253.00
09/30/2004,08:25,1113.00,1113.25,1113.00,1113.00,8,141,149.00
09/30/2004,08:26,1113.25,1113.25,1113.00,1113.00,47,88,135.00
09/30/2004,08:27,1113.25,1113.50,1113.00,1113.25,229,97,326.00
09/30/2004,08:28,1113.00,1113.25,1113.00,1113.25,33,7,40.00
09/30/2004,08:29,1113.00,1113.25,1112.75,1113.00,466,732,1198.00
09/30/2004,08:30,1113.00,1113.25,1112.50,1113.00,507,802,1309.00
09/30/2004,08:31,1112.75,1113.00,1111.50,1111.50,1704,4458,6162.00
09/30/2004,08:32,1111.75,1112.25,1111.25,1112.00,1782,1091,2873.00
09/30/2004,08:33,1112.00,1112.25,1111.75,1112.00,904,890,1794.00
09/30/2004,08:34,1112.00,1112.50,1111.75,1112.50,1101,448,1549.00
09/30/2004,08:35,1112.25,1112.75,1112.25,1112.50,2375,922,3297.00
09/30/2004,08:36,1112.50,1113.00,1112.25,1112.75,1030,862,1892.00
09/30/2004,08:37,1112.75,1113.25,1112.75,1113.25,1451,603,2054.00
09/30/2004,08:38,1113.25,1113.75,1113.00,1113.50,1507,286,1793.00
09/30/2004,08:39,1113.50,1113.75,1113.00,1113.00,209,957,1166.00
09/30/2004,08:40,1113.00,1113.25,1112.75,1112.75,327,1059,1386.00
09/30/2004,08:41,1113.00,1113.25,1112.75,1113.00,599,667,1266.00
09/30/2004,08:42,1113.25,1113.25,1112.75,1113.00,215,859,1074.00
09/30/2004,08:43,1112.75,1113.50,1112.50,1113.50,1531,626,2157.00
09/30/2004,08:44,1113.50,1113.50,1113.00,1113.00,517,939,1456.00
09/30/2004,08:45,1113.25,1113.50,1112.75,1113.25,526,699,1225.00
09/30/2004,08:46,1113.50,1113.75,1113.25,1113.50,707,576,1283.00
09/30/2004,08:47,1113.50,1114.50,1113.25,1114.25,2673,780,3453.00
09/30/2004,08:48,1114.00,1114.25,1113.75,1113.75,503,1423,1926.00
09/30/2004,08:49,1114.00,1114.25,1113.75,1114.25,1303,994,2297.00
09/30/2004,08:50,1114.00,1114.25,1113.75,1114.00,976,467,1443.00
09/30/2004,08:51,1114.00,1114.75,1113.75,1114.25,1449,669,2118.00
09/30/2004,08:52,1114.25,1114.50,1113.75,1113.75,348,958,1306.00
09/30/2004,08:53,1113.75,1114.00,1113.50,1113.75,233,1720,1953.00
09/30/2004,08:54,1113.75,1114.00,1113.50,1113.50,1174,402,1576.00
09/30/2004,08:55,1113.50,1114.25,1113.50,1113.75,1082,1064,2146.00
09/30/2004,08:56,1113.75,1114.00,1113.75,1114.00,87,355,442.00
09/30/2004,08:57,1113.75,1114.00,1113.75,1114.00,35,315,350.00
09/30/2004,08:58,1113.75,1114.00,1113.50,1113.75,232,316,548.00
09/30/2004,08:59,1113.50,1114.00,1113.25,1113.75,512,1547,2059.00
09/30/2004,09:00,1113.75,1114.00,1113.25,1113.75,214,874,1088.00
09/30/2004,09:01,1113.75,1114.75,1113.25,1114.75,3260,955,4215.00
09/30/2004,09:02,1114.50,1115.00,1114.25,1114.25,2102,1479,3581.00
09/30/2004,09:03,1114.25,1114.50,1113.50,1113.75,783,1415,2198.00
09/30/2004,09:04,1113.75,1114.25,1113.50,1114.00,1314,584,1898.00
09/30/2004,09:05,1113.75,1114.25,1113.75,1114.25,562,68,630.00
09/30/2004,09:06,1114.00,1114.25,1113.50,1113.50,298,1053,1351.00
09/30/2004,09:07,1113.50,1113.75,1112.75,1113.25,738,2515,3253.00
09/30/2004,09:08,1113.25,1113.50,1113.00,1113.25,478,218,696.00
09/30/2004,09:09,1113.25,1113.75,1113.25,1113.50,702,313,1015.00
09/30/2004,09:10,1113.50,1113.75,1113.50,1113.75,262,125,387.00
09/30/2004,09:11,1113.75,1114.50,1113.50,1114.25,1532,912,2444.00
09/30/2004,09:12,1114.25,1114.50,1113.75,1114.50,597,914,1511.00
09/30/2004,09:13,1114.25,1114.50,1113.75,1114.00,947,552,1499.00
09/30/2004,09:14,1114.00,1115.00,1113.75,1115.00,4326,793,5119.00
09/30/2004,09:15,1115.00,1115.25,1114.50,1114.75,1347,1002,2349.00
09/30/2004,09:16,1114.50,1115.00,1114.50,1114.50,645,502,1147.00
09/30/2004,09:17,1114.75,1114.75,1114.25,1114.50,732,1542,2274.00
09/30/2004,09:18,1114.25,1114.50,1114.00,1114.25,142,324,466.00
09/30/2004,09:19,1114.25,1114.50,1114.00,1114.25,243,22,265.00
09/30/2004,09:20,1114.25,1114.25,1114.00,1114.00,20,442,462.00
09/30/2004,09:21,1114.00,1114.25,1114.00,1114.00,32,139,171.00
09/30/2004,09:22,1114.00,1114.25,1113.75,1113.75,106,693,799.00
09/30/2004,09:23,1113.75,1114.25,1113.75,1114.00,309,307,616.00
09/30/2004,09:24,1114.00,1114.00,1113.75,1113.75,50,205,255.00
09/30/2004,09:25,1113.75,1114.00,1113.75,1114.00,17,848,865.00
09/30/2004,09:26,1113.75,1113.75,1113.25,1113.25,126,1701,1827.00
09/30/2004,09:27,1113.25,1113.75,1113.25,1113.50,385,692,1077.00
09/30/2004,09:28,1113.50,1113.75,1113.25,1113.75,107,516,623.00
09/30/2004,09:29,1113.75,1114.00,1113.50,1114.00,830,86,916.00
09/30/2004,09:30,1114.00,1114.25,1113.75,1113.75,77,1030,1107.00
09/30/2004,09:31,1113.75,1114.00,1113.25,1113.25,531,1418,1949.00
09/30/2004,09:32,1113.25,1113.50,1112.75,1112.75,244,4142,4386.00
09/30/2004,09:33,1113.00,1113.00,1112.75,1113.00,592,364,956.00
09/30/2004,09:34,1113.00,1113.25,1113.00,1113.25,736,324,1060.00
09/30/2004,09:35,1113.25,1113.25,1112.25,1112.75,2088,2650,4738.00
09/30/2004,09:36,1112.75,1113.25,1112.25,1112.75,1189,2036,3225.00
09/30/2004,09:37,1112.50,1113.00,1112.50,1113.00,830,488,1318.00
09/30/2004,09:38,1113.00,1113.00,1112.75,1112.75,108,253,361.00
09/30/2004,09:39,1113.00,1113.00,1112.50,1112.75,349,782,1131.00
09/30/2004,09:40,1112.75,1113.00,1112.75,1113.00,591,75,666.00
09/30/2004,09:41,1112.75,1113.75,1112.75,1113.50,2450,55,2505.00
09/30/2004,09:42,1113.50,1114.00,1113.50,1113.75,2187,689,2876.00
09/30/2004,09:43,1113.75,1114.25,1113.50,1113.75,957,119,1076.00
09/30/2004,09:44,1114.00,1114.75,1114.00,1114.50,2331,1624,3955.00
09/30/2004,09:45,1114.50,1114.50,1114.00,1114.00,271,1200,1471.00
09/30/2004,09:46,1114.00,1114.25,1114.00,1114.00,631,21,652.00
09/30/2004,09:47,1114.25,1114.50,1113.50,1113.50,891,1921,2812.00
09/30/2004,09:48,1113.50,1113.75,1113.25,1113.50,426,1580,2006.00
09/30/2004,09:49,1113.75,1113.75,1113.00,1113.25,540,1333,1873.00
09/30/2004,09:50,1113.00,1113.50,1112.75,1113.25,876,1037,1913.00
09/30/2004,09:51,1113.25,1113.50,1113.25,1113.25,681,264,945.00
09/30/2004,09:52,1113.25,1113.75,1113.00,1113.50,668,343,1011.00
09/30/2004,09:53,1113.75,1113.75,1113.50,1113.50,30,88,118.00
09/30/2004,09:54,1113.75,1113.75,1113.50,1113.75,79,146,225.00
09/30/2004,09:55,1113.50,1113.75,1113.00,1113.25,1314,463,1777.00
09/30/2004,09:56,1113.25,1113.50,1113.25,1113.25,49,558,607.00
09/30/2004,09:57,1113.25,1113.50,1113.00,1113.25,727,1159,1886.00
09/30/2004,09:58,1113.25,1113.50,1112.75,1113.50,698,574,1272.00
09/30/2004,09:59,1113.50,1113.50,1112.00,1112.50,448,2761,3209.00
09/30/2004,10:00,1112.25,1112.50,1112.25,1112.50,306,1662,1968.00
09/30/2004,10:01,1112.50,1112.50,1112.25,1112.50,351,419,770.00
09/30/2004,10:02,1112.50,1112.75,1112.25,1112.75,469,402,871.00
09/30/2004,10:03,1112.75,1112.75,1112.25,1112.50,125,482,607.00
09/30/2004,10:04,1112.25,1112.50,1111.25,1111.50,993,5491,6484.00
09/30/2004,10:05,1111.25,1111.50,1111.00,1111.50,2811,2432,5243.00
09/30/2004,10:06,1111.50,1111.50,1111.25,1111.50,193,2908,3101.00
09/30/2004,10:07,1111.50,1111.50,1111.25,1111.50,222,1315,1537.00
09/30/2004,10:08,1111.50,1111.75,1111.25,1111.75,428,353,781.00
09/30/2004,10:09,1111.75,1112.00,1111.50,1111.75,856,1017,1873.00
09/30/2004,10:10,1111.75,1111.75,1111.50,1111.50,246,111,357.00
09/30/2004,10:11,1111.50,1111.75,1111.50,1111.75,145,155,300.00
09/30/2004,10:12,1111.50,1111.75,1111.25,1111.25,213,1087,1300.00
09/30/2004,10:13,1111.25,1111.50,1111.00,1111.25,319,2271,2590.00
09/30/2004,10:14,1111.00,1111.25,1110.75,1111.25,1288,1623,2911.00
09/30/2004,10:15,1111.25,1111.50,1111.00,1111.00,676,686,1362.00
09/30/2004,10:16,1111.00,1111.50,1111.00,1111.00,282,657,939.00
09/30/2004,10:17,1111.00,1111.25,1110.75,1110.75,113,555,668.00
09/30/2004,10:18,1111.00,1111.75,1110.75,1111.50,1992,351,2343.00
09/30/2004,10:19,1111.75,1111.75,1111.25,1111.50,1354,719,2073.00
09/30/2004,10:20,1111.50,1111.75,1111.25,1111.50,483,1623,2106.00
09/30/2004,10:21,1111.50,1111.75,1111.25,1111.50,288,866,1154.00
09/30/2004,10:22,1111.50,1111.75,1111.50,1111.75,87,136,223.00
09/30/2004,10:23,1111.50,1111.75,1111.50,1111.50,120,106,226.00
09/30/2004,10:24,1111.75,1112.25,1111.75,1112.00,2771,176,2947.00
09/30/2004,10:25,1112.00,1112.25,1111.75,1112.00,340,804,1144.00
09/30/2004,10:26,1112.00,1112.00,1111.50,1111.50,29,1331,1360.00
09/30/2004,10:27,1111.50,1111.75,1111.25,1111.50,242,193,435.00
09/30/2004,10:28,1111.75,1111.75,1111.50,1111.75,29,37,66.00
09/30/2004,10:29,1111.50,1112.25,1111.50,1111.75,1890,303,2193.00
09/30/2004,10:30,1111.75,1112.00,1111.75,1112.00,1065,46,1111.00
09/30/2004,10:31,1112.00,1112.25,1112.00,1112.25,308,259,567.00
09/30/2004,10:32,1112.25,1112.25,1112.00,1112.00,163,96,259.00
09/30/2004,10:33,1112.00,1112.00,1111.50,1112.00,474,952,1426.00
09/30/2004,10:34,1111.75,1112.00,1111.75,1111.75,39,99,138.00
09/30/2004,10:35,1111.75,1112.00,1111.50,1111.50,44,275,319.00
09/30/2004,10:36,1111.50,1111.75,1111.50,1111.50,27,174,201.00
09/30/2004,10:37,1111.50,1111.75,1111.25,1111.25,30,891,921.00
09/30/2004,10:38,1111.25,1111.50,1110.50,1110.75,914,3076,3990.00
09/30/2004,10:39,1110.50,1111.25,1110.50,1110.75,1154,1758,2912.00
09/30/2004,10:40,1110.50,1110.75,1110.25,1110.50,1337,1919,3256.00
09/30/2004,10:41,1110.75,1110.75,1110.50,1110.50,62,856,918.00
09/30/2004,10:42,1110.50,1110.75,1110.25,1110.75,471,1404,1875.00
09/30/2004,10:43,1110.75,1110.75,1110.50,1110.75,1562,174,1736.00
09/30/2004,10:44,1110.75,1111.25,1110.75,1111.25,2197,65,2262.00
09/30/2004,10:45,1111.25,1111.25,1111.00,1111.00,61,883,944.00
09/30/2004,10:46,1111.00,1111.50,1111.00,1111.50,843,91,934.00
09/30/2004,10:47,1111.50,1111.50,1111.00,1111.25,51,475,526.00
09/30/2004,10:48,1111.25,1111.50,1111.00,1111.50,620,38,658.00
09/30/2004,10:49,1111.25,1111.50,1111.25,1111.50,28,121,149.00
09/30/2004,10:50,1111.25,1111.50,1111.00,1111.00,36,996,1032.00
09/30/2004,10:51,1111.00,1111.25,1111.00,1111.00,108,1005,1113.00
09/30/2004,10:52,1111.00,1111.25,1110.75,1111.00,145,327,472.00
09/30/2004,10:53,1111.00,1111.25,1110.50,1110.75,191,797,988.00
09/30/2004,10:54,1110.75,1111.00,1110.50,1110.75,571,216,787.00
09/30/2004,10:55,1111.00,1111.25,1110.75,1111.25,261,10,271.00
09/30/2004,10:56,1111.25,1111.25,1110.75,1111.00,73,471,544.00
09/30/2004,10:57,1111.00,1111.25,1110.75,1111.25,359,10,369.00
09/30/2004,10:58,1111.25,1111.25,1110.75,1111.00,63,199,262.00
09/30/2004,10:59,1111.00,1111.00,1110.50,1110.50,123,895,1018.00
09/30/2004,11:00,1110.50,1110.75,1110.50,1110.75,31,882,913.00
09/30/2004,11:01,1110.50,1111.00,1110.50,1110.50,389,605,994.00
09/30/2004,11:02,1110.50,1110.50,1109.75,1110.25,1567,5758,7325.00
09/30/2004,11:03,1110.25,1110.25,1110.00,1110.25,85,272,357.00
09/30/2004,11:04,1110.25,1110.75,1110.25,1110.50,2091,431,2522.00
09/30/2004,11:05,1110.50,1110.75,1110.25,1110.25,595,2024,2619.00
09/30/2004,11:06,1110.50,1110.50,1110.25,1110.25,71,367,438.00
09/30/2004,11:07,1110.25,1110.25,1109.50,1109.75,615,2937,3552.00
09/30/2004,11:08,1109.75,1110.00,1109.75,1110.00,128,503,631.00
09/30/2004,11:09,1110.00,1110.25,1109.75,1110.25,2153,178,2331.00
09/30/2004,11:10,1110.25,1110.50,1110.25,1110.25,544,136,680.00
09/30/2004,11:11,1110.25,1110.50,1110.25,1110.50,11,303,314.00
09/30/2004,11:12,1110.50,1110.75,1110.25,1110.75,694,438,1132.00
09/30/2004,11:13,1110.75,1110.75,1110.50,1110.75,1157,1,1158.00
09/30/2004,11:14,1110.75,1111.00,1110.50,1110.75,401,128,529.00
09/30/2004,11:15,1110.75,1110.75,1110.50,1110.75,4,117,121.00
09/30/2004,11:16,1110.50,1111.00,1110.50,1110.75,424,88,512.00
09/30/2004,11:17,1111.00,1111.00,1110.75,1111.00,49,43,92.00
09/30/2004,11:18,1110.75,1111.00,1110.75,1111.00,57,96,153.00
09/30/2004,11:19,1110.75,1111.25,1110.75,1111.00,596,71,667.00
09/30/2004,11:20,1111.25,1111.25,1110.75,1111.00,468,358,826.00
09/30/2004,11:21,1111.00,1111.00,1110.75,1111.00,163,54,217.00
09/30/2004,11:22,1111.25,1111.25,1111.00,1111.00,10,247,257.00
09/30/2004,11:23,1111.00,1111.00,1110.75,1111.00,98,85,183.00
09/30/2004,11:24,1111.00,1111.00,1110.75,1110.75,24,52,76.00
09/30/2004,11:25,1110.75,1111.00,1110.50,1110.50,41,673,714.00
09/30/2004,11:26,1110.50,1110.75,1110.50,1110.75,222,1345,1567.00
09/30/2004,11:27,1110.75,1110.75,1110.50,1110.75,158,61,219.00
09/30/2004,11:28,1110.75,1110.75,1110.50,1110.50,114,85,199.00
09/30/2004,11:29,1110.50,1110.75,1110.50,1110.75,121,22,143.00
09/30/2004,11:30,1110.75,1111.00,1110.50,1110.75,473,174,647.00
09/30/2004,11:31,1110.75,1111.00,1110.75,1111.00,89,35,124.00
09/30/2004,11:32,1111.00,1111.50,1111.00,1111.25,1045,17,1062.00
09/30/2004,11:33,1111.50,1112.00,1111.25,1111.75,1604,556,2160.00
09/30/2004,11:34,1111.75,1112.00,1111.50,1111.50,271,260,531.00
09/30/2004,11:35,1111.75,1111.75,1111.50,1111.50,26,18,44.00
09/30/2004,11:36,1111.75,1111.75,1111.25,1111.50,236,554,790.00
09/30/2004,11:37,1111.50,1112.00,1111.50,1111.75,621,101,722.00
09/30/2004,11:38,1111.75,1112.00,1111.50,1111.75,43,190,233.00
09/30/2004,11:39,1111.75,1111.75,1111.50,1111.75,22,12,34.00
09/30/2004,11:40,1111.50,1111.75,1111.00,1111.75,163,572,735.00
09/30/2004,11:41,1111.50,1112.00,1111.50,1111.75,502,79,581.00
09/30/2004,11:42,1111.75,1112.00,1111.75,1112.00,85,615,700.00
09/30/2004,11:43,1112.00,1112.00,1111.50,1111.75,228,20,248.00
09/30/2004,11:44,1111.75,1111.75,1111.25,1111.50,116,690,806.00
09/30/2004,11:45,1111.25,1111.50,1111.25,1111.25,17,27,44.00
09/30/2004,11:46,1111.25,1111.50,1111.25,1111.25,12,145,157.00
09/30/2004,11:47,1111.25,1111.50,1111.00,1111.00,76,330,406.00
09/30/2004,11:48,1111.00,1111.25,1111.00,1111.00,110,341,451.00
09/30/2004,11:49,1111.00,1111.25,1111.00,1111.25,370,6,376.00
09/30/2004,11:50,1111.00,1111.25,1111.00,1111.00,77,26,103.00
09/30/2004,11:51,1111.00,1111.25,1111.00,1111.25,15,60,75.00
09/30/2004,11:52,1111.25,1111.50,1111.00,1111.25,376,410,786.00
09/30/2004,11:53,1111.25,1111.25,1111.00,1111.25,64,21,85.00
09/30/2004,11:54,1111.25,1111.25,1111.00,1111.25,398,2,400.00
09/30/2004,11:55,1111.25,1111.50,1111.25,1111.50,214,16,230.00
09/30/2004,11:56,1111.50,1111.50,1111.00,1111.25,183,176,359.00
09/30/2004,11:57,1111.00,1111.25,1111.00,1111.25,39,163,202.00
09/30/2004,11:58,1111.00,1111.25,1110.75,1110.75,24,382,406.00
09/30/2004,11:59,1110.75,1111.00,1110.75,1111.00,89,123,212.00
09/30/2004,12:00,1110.75,1111.00,1110.75,1111.00,28,188,216.00
09/30/2004,12:01,1110.75,1110.75,1110.50,1110.50,88,844,932.00
09/30/2004,12:02,1110.50,1110.75,1110.50,1110.50,22,856,878.00
09/30/2004,12:03,1110.50,1110.50,1110.25,1110.25,18,161,179.00
09/30/2004,12:04,1110.25,1110.25,1110.25,1110.25,0,578,578.00
09/30/2004,12:05,1110.50,1110.75,1110.25,1110.75,566,40,606.00
09/30/2004,12:06,1110.50,1110.75,1110.50,1110.75,253,27,280.00
09/30/2004,12:07,1111.00,1111.00,1110.75,1111.00,143,13,156.00
09/30/2004,12:08,1110.75,1111.00,1110.75,1111.00,40,311,351.00
09/30/2004,12:09,1111.00,1111.00,1110.75,1110.75,56,104,160.00
09/30/2004,12:10,1111.00,1111.00,1110.75,1111.00,292,1,293.00
09/30/2004,12:11,1110.75,1111.25,1110.75,1111.00,283,231,514.00
09/30/2004,12:12,1110.75,1111.25,1110.75,1111.00,195,64,259.00
09/30/2004,12:13,1111.25,1111.25,1111.00,1111.25,115,40,155.00
09/30/2004,12:14,1111.25,1111.25,1111.00,1111.25,123,13,136.00
09/30/2004,12:15,1111.25,1111.50,1111.25,1111.50,243,201,444.00
09/30/2004,12:16,1111.25,1111.50,1111.25,1111.50,37,24,61.00
09/30/2004,12:17,1111.50,1112.00,1111.25,1112.00,678,82,760.00
09/30/2004,12:18,1112.00,1112.00,1111.50,1112.00,314,215,529.00
09/30/2004,12:19,1112.00,1112.00,1111.50,1111.75,94,151,245.00
09/30/2004,12:20,1111.50,1111.75,1111.25,1111.50,35,391,426.00
09/30/2004,12:21,1111.50,1111.50,1111.25,1111.25,396,305,701.00
09/30/2004,12:22,1111.25,1112.00,1111.25,1112.00,516,680,1196.00
09/30/2004,12:23,1111.75,1111.75,1111.50,1111.75,277,89,366.00
09/30/2004,12:24,1111.75,1111.75,1111.50,1111.75,7,20,27.00
09/30/2004,12:25,1111.75,1111.75,1111.25,1111.50,143,398,541.00
09/30/2004,12:26,1111.50,1111.50,1111.25,1111.50,233,1,234.00
09/30/2004,12:27,1111.25,1112.00,1111.25,1111.75,345,54,399.00
09/30/2004,12:28,1112.00,1112.25,1111.75,1112.00,662,330,992.00
09/30/2004,12:29,1112.00,1112.00,1111.75,1112.00,63,20,83.00
09/30/2004,12:30,1112.00,1112.25,1111.75,1111.75,396,179,575.00
09/30/2004,12:31,1111.75,1112.00,1111.75,1112.00,147,30,177.00
09/30/2004,12:32,1111.75,1112.50,1111.75,1112.25,1465,365,1830.00
09/30/2004,12:33,1112.50,1112.50,1112.00,1112.00,726,166,892.00
09/30/2004,12:34,1112.25,1112.25,1112.00,1112.25,371,69,440.00
09/30/2004,12:35,1112.25,1112.25,1112.00,1112.00,40,566,606.00
09/30/2004,12:36,1112.00,1112.25,1111.75,1112.00,155,957,1112.00
09/30/2004,12:37,1112.00,1112.00,1111.50,1111.75,152,372,524.00
09/30/2004,12:38,1111.75,1112.00,1111.75,1111.75,1,192,193.00
09/30/2004,12:39,1111.75,1112.00,1111.75,1111.75,12,347,359.00
09/30/2004,12:40,1111.50,1112.00,1111.50,1111.75,346,239,585.00
09/30/2004,12:41,1112.00,1112.00,1111.75,1112.00,783,28,811.00
09/30/2004,12:42,1112.00,1112.00,1112.00,1112.00,284,0,284.00
09/30/2004,12:43,1112.00,1112.25,1112.00,1112.25,122,1,123.00
09/30/2004,12:44,1112.25,1112.50,1112.00,1112.50,422,79,501.00
09/30/2004,12:45,1112.50,1112.75,1112.25,1112.50,1196,36,1232.00
09/30/2004,12:46,1112.75,1112.75,1112.25,1112.25,519,227,746.00
09/30/2004,12:47,1112.50,1112.75,1112.25,1112.25,396,392,788.00
09/30/2004,12:48,1112.25,1112.50,1112.25,1112.25,23,19,42.00
09/30/2004,12:49,1112.25,1112.75,1112.25,1112.50,274,82,356.00
09/30/2004,12:50,1112.75,1112.75,1112.25,1112.25,192,161,353.00
09/30/2004,12:51,1112.25,1112.50,1112.00,1112.25,70,867,937.00
09/30/2004,12:52,1112.00,1112.50,1112.00,1112.25,351,86,437.00
09/30/2004,12:53,1112.25,1113.00,1112.25,1113.00,988,293,1281.00
09/30/2004,12:54,1113.00,1113.00,1112.75,1112.75,70,507,577.00
09/30/2004,12:55,1113.00,1113.00,1112.75,1113.00,144,85,229.00
09/30/2004,12:56,1113.00,1113.00,1112.75,1112.75,356,45,401.00
09/30/2004,12:57,1113.00,1113.75,1113.00,1113.75,2502,135,2637.00
09/30/2004,12:58,1113.75,1114.00,1113.50,1113.75,1192,454,1646.00
09/30/2004,12:59,1113.75,1114.25,1113.75,1113.75,969,676,1645.00
09/30/2004,13:00,1114.00,1114.00,1113.75,1113.75,57,250,307.00
09/30/2004,13:01,1113.75,1114.00,1113.50,1113.50,40,1232,1272.00
09/30/2004,13:02,1113.50,1113.75,1113.25,1113.50,254,946,1200.00
09/30/2004,13:03,1113.50,1113.75,1113.25,1113.50,83,331,414.00
09/30/2004,13:04,1113.50,1113.50,1113.25,1113.50,1021,85,1106.00
09/30/2004,13:05,1113.25,1113.50,1113.25,1113.50,29,120,149.00
09/30/2004,13:06,1113.50,1113.75,1113.25,1113.75,541,245,786.00
09/30/2004,13:07,1113.75,1113.75,1113.50,1113.75,412,13,425.00
09/30/2004,13:08,1114.00,1114.25,1113.75,1114.00,1305,545,1850.00
09/30/2004,13:09,1114.00,1114.50,1114.00,1114.25,1484,903,2387.00
09/30/2004,13:10,1114.00,1114.25,1113.75,1114.00,14,271,285.00
09/30/2004,13:11,1113.75,1114.25,1113.75,1114.00,590,171,761.00
09/30/2004,13:12,1114.00,1114.25,1114.00,1114.00,23,88,111.00
09/30/2004,13:13,1114.00,1114.00,1113.75,1113.75,25,465,490.00
09/30/2004,13:14,1113.75,1113.75,1113.50,1113.50,68,1825,1893.00
09/30/2004,13:15,1113.75,1113.75,1113.50,1113.50,7,29,36.00
09/30/2004,13:16,1113.75,1114.75,1113.50,1114.75,4286,67,4353.00
09/30/2004,13:17,1114.75,1114.75,1114.50,1114.75,520,130,650.00
09/30/2004,13:18,1114.75,1114.75,1114.25,1114.25,62,853,915.00
09/30/2004,13:19,1114.50,1114.50,1114.00,1114.25,94,915,1009.00
09/30/2004,13:20,1114.25,1114.25,1114.00,1114.00,750,269,1019.00
09/30/2004,13:21,1114.25,1114.25,1114.00,1114.25,215,226,441.00
09/30/2004,13:22,1114.00,1114.50,1114.00,1114.25,785,1253,2038.00
09/30/2004,13:23,1114.25,1114.25,1113.75,1113.75,68,1290,1358.00
09/30/2004,13:24,1114.00,1114.25,1113.75,1114.00,137,362,499.00
09/30/2004,13:25,1114.00,1114.25,1113.75,1114.25,452,87,539.00
09/30/2004,13:26,1114.00,1114.25,1113.75,1114.25,349,233,582.00
09/30/2004,13:27,1114.25,1114.25,1114.00,1114.25,249,38,287.00
09/30/2004,13:28,1114.00,1114.25,1114.00,1114.00,599,43,642.00
09/30/2004,13:29,1114.00,1114.75,1114.00,1114.50,1070,22,1092.00
09/30/2004,13:30,1114.75,1114.75,1114.50,1114.50,713,161,874.00
09/30/2004,13:31,1114.75,1114.75,1114.25,1114.25,34,789,823.00
09/30/2004,13:32,1114.50,1114.50,1114.25,1114.25,554,47,601.00
09/30/2004,13:33,1114.25,1114.50,1114.25,1114.25,76,31,107.00
09/30/2004,13:34,1114.25,1114.50,1114.25,1114.25,135,1017,1152.00
09/30/2004,13:35,1114.25,1114.25,1114.00,1114.00,25,154,179.00
09/30/2004,13:36,1114.00,1114.25,1113.75,1113.75,35,1946,1981.00
09/30/2004,13:37,1113.75,1114.00,1113.75,1114.00,58,1121,1179.00
09/30/2004,13:38,1113.75,1114.00,1113.75,1113.75,8,45,53.00
09/30/2004,13:39,1113.75,1114.00,1113.50,1114.00,237,274,511.00
09/30/2004,13:40,1113.75,1113.75,1113.50,1113.75,28,856,884.00
09/30/2004,13:41,1113.50,1114.00,1113.50,1114.00,188,162,350.00
09/30/2004,13:42,1114.00,1114.00,1113.75,1113.75,46,30,76.00
09/30/2004,13:43,1113.75,1114.00,1113.50,1113.75,299,606,905.00
09/30/2004,13:44,1113.75,1114.00,1113.50,1113.75,434,326,760.00
09/30/2004,13:45,1114.00,1114.00,1113.75,1113.75,442,54,496.00
09/30/2004,13:46,1113.75,1114.00,1113.75,1114.00,26,70,96.00
09/30/2004,13:47,1114.00,1114.25,1113.75,1114.25,722,80,802.00
09/30/2004,13:48,1114.25,1114.50,1114.00,1114.00,1121,452,1573.00
09/30/2004,13:49,1114.25,1114.25,1114.00,1114.00,153,168,321.00
09/30/2004,13:50,1114.00,1114.25,1113.75,1114.25,491,539,1030.00
09/30/2004,13:51,1114.25,1114.50,1113.75,1114.25,271,303,574.00
09/30/2004,13:52,1114.25,1114.50,1114.00,1114.50,549,25,574.00
09/30/2004,13:53,1114.25,1115.00,1114.25,1114.75,1458,535,1993.00
09/30/2004,13:54,1114.50,1114.75,1114.50,1114.75,433,19,452.00
09/30/2004,13:55,1114.75,1115.75,1114.75,1115.50,4373,1323,5696.00
09/30/2004,13:56,1115.50,1116.50,1115.50,1115.75,4025,3473,7498.00
09/30/2004,13:57,1115.75,1116.00,1115.75,1115.75,781,366,1147.00
09/30/2004,13:58,1115.75,1116.25,1115.75,1115.75,1463,693,2156.00
09/30/2004,13:59,1116.00,1116.00,1115.75,1115.75,277,70,347.00
09/30/2004,14:00,1115.75,1116.25,1115.75,1116.00,984,436,1420.00
09/30/2004,14:01,1116.00,1116.25,1115.75,1116.25,1398,615,2013.00
09/30/2004,14:02,1116.25,1116.75,1116.25,1116.25,3493,436,3929.00
09/30/2004,14:03,1116.25,1116.50,1116.25,1116.25,462,1344,1806.00
09/30/2004,14:04,1116.50,1117.00,1116.00,1116.50,3262,1266,4528.00
09/30/2004,14:05,1116.50,1116.75,1116.25,1116.25,689,1776,2465.00
09/30/2004,14:06,1116.25,1116.50,1116.25,1116.25,155,515,670.00
09/30/2004,14:07,1116.25,1116.50,1116.00,1116.00,335,361,696.00
09/30/2004,14:08,1116.00,1116.25,1115.75,1115.75,90,3323,3413.00
09/30/2004,14:09,1115.75,1116.00,1115.75,1116.00,305,99,404.00
09/30/2004,14:10,1115.75,1116.00,1115.75,1116.00,59,918,977.00
09/30/2004,14:11,1115.75,1116.00,1115.50,1115.50,17,829,846.00
09/30/2004,14:12,1115.50,1115.75,1115.25,1115.50,657,1340,1997.00
09/30/2004,14:13,1115.50,1115.50,1115.25,1115.25,69,1712,1781.00
09/30/2004,14:14,1115.25,1115.25,1114.75,1115.00,1258,1558,2816.00
09/30/2004,14:15,1115.00,1115.00,1114.50,1114.75,289,2467,2756.00
09/30/2004,14:16,1114.75,1115.00,1114.75,1114.75,514,390,904.00
09/30/2004,14:17,1115.00,1115.00,1114.75,1114.75,28,342,370.00
09/30/2004,14:18,1114.75,1114.75,1114.50,1114.50,223,328,551.00
09/30/2004,14:19,1114.50,1114.75,1114.25,1114.25,87,3269,3356.00
09/30/2004,14:20,1114.25,1114.50,1113.50,1113.75,117,2095,2212.00
09/30/2004,14:21,1113.50,1114.00,1113.50,1113.75,1494,1565,3059.00
09/30/2004,14:22,1113.75,1113.75,1113.00,1113.25,1287,3111,4398.00
09/30/2004,14:23,1113.25,1113.75,1113.25,1113.50,1113,375,1488.00
09/30/2004,14:24,1113.75,1114.00,1113.50,1113.50,958,626,1584.00
09/30/2004,14:25,1113.50,1113.75,1113.25,1113.75,1005,792,1797.00
09/30/2004,14:26,1113.75,1113.75,1113.50,1113.75,582,127,709.00
09/30/2004,14:27,1113.75,1113.75,1112.75,1113.00,82,3369,3451.00
09/30/2004,14:28,1113.00,1113.00,1112.50,1112.75,327,1913,2240.00
09/30/2004,14:29,1112.75,1112.75,1112.50,1112.75,1286,1100,2386.00
09/30/2004,14:30,1112.75,1112.75,1112.50,1112.75,180,1368,1548.00
09/30/2004,14:31,1112.50,1112.75,1112.50,1112.75,140,464,604.00
09/30/2004,14:32,1112.50,1112.75,1111.75,1112.00,544,2806,3350.00
09/30/2004,14:33,1112.00,1112.75,1112.00,1112.75,2688,121,2809.00
09/30/2004,14:34,1112.50,1112.75,1112.50,1112.75,579,623,1202.00
09/30/2004,14:35,1112.50,1112.75,1112.50,1112.75,584,68,652.00
09/30/2004,14:36,1112.50,1112.75,1112.50,1112.75,64,173,237.00
09/30/2004,14:37,1112.50,1112.75,1112.50,1112.75,365,786,1151.00
09/30/2004,14:38,1112.50,1113.00,1112.50,1113.00,1480,235,1715.00
09/30/2004,14:39,1113.00,1113.50,1112.75,1113.50,1885,158,2043.00
09/30/2004,14:40,1113.50,1113.75,1113.25,1113.25,1601,402,2003.00
09/30/2004,14:41,1113.25,1113.50,1112.75,1113.25,1026,866,1892.00
09/30/2004,14:42,1113.50,1114.00,1113.50,1114.00,3229,97,3326.00
09/30/2004,14:43,1114.25,1114.50,1114.00,1114.50,2354,764,3118.00
09/30/2004,14:44,1114.50,1114.50,1113.75,1114.00,316,1051,1367.00
09/30/2004,14:45,1114.00,1114.25,1114.00,1114.00,576,930,1506.00
09/30/2004,14:46,1114.00,1114.50,1114.00,1114.25,539,331,870.00
09/30/2004,14:47,1114.50,1115.00,1114.25,1114.75,1486,267,1753.00
09/30/2004,14:48,1115.00,1115.25,1114.75,1115.00,2546,903,3449.00
09/30/2004,14:49,1115.00,1115.00,1114.75,1114.75,86,327,413.00
09/30/2004,14:50,1115.00,1115.00,1114.50,1114.50,246,1241,1487.00
09/30/2004,14:51,1114.75,1115.00,1114.25,1114.50,1011,1603,2614.00
09/30/2004,14:52,1114.50,1114.50,1113.75,1114.00,396,1745,2141.00
09/30/2004,14:53,1114.00,1114.00,1113.50,1113.50,208,1432,1640.00
09/30/2004,14:54,1113.75,1114.00,1113.50,1113.75,1014,1222,2236.00
09/30/2004,14:55,1113.75,1113.75,1113.25,1113.25,760,2142,2902.00
09/30/2004,14:56,1113.25,1113.50,1113.00,1113.50,1285,1670,2955.00
09/30/2004,14:57,1113.50,1113.75,1113.25,1113.75,1082,570,1652.00
09/30/2004,14:58,1113.75,1114.50,1113.50,1114.25,2830,787,3617.00
09/30/2004,14:59,1114.25,1114.75,1114.00,1114.75,3330,2601,5931.00
09/30/2004,15:00,1114.50,1115.00,1114.25,1114.75,2514,4098,6612.00
09/30/2004,15:01,1114.50,1114.75,1113.50,1113.75,5690,6259,11949.00
09/30/2004,15:02,1114.00,1114.75,1113.75,1114.75,2910,736,3646.00
09/30/2004,15:03,1114.75,1115.00,1114.25,1114.50,1709,2848,4557.00
09/30/2004,15:04,1114.25,1114.50,1114.00,1114.25,2480,1155,3635.00
09/30/2004,15:05,1114.50,1114.75,1114.25,1114.75,1049,621,1670.00
09/30/2004,15:06,1114.50,1114.75,1114.25,1114.50,329,975,1304.00
09/30/2004,15:07,1114.50,1114.75,1114.25,1114.75,1210,197,1407.00
09/30/2004,15:08,1114.75,1114.75,1114.50,1114.75,151,100,251.00
09/30/2004,15:09,1114.75,1114.75,1114.50,1114.75,267,73,340.00
09/30/2004,15:10,1114.75,1115.00,1114.50,1114.75,1479,1240,2719.00
09/30/2004,15:11,1115.00,1115.00,1114.25,1114.50,448,1496,1944.00
09/30/2004,15:12,1114.50,1114.50,1114.00,1114.00,819,1690,2509.00
09/30/2004,15:13,1114.00,1114.25,1113.50,1113.75,304,2343,2647.00
09/30/2004,15:14,1114.00,1114.25,1114.00,1114.25,1965,604,2569.00
09/30/2004,15:15,1114.25,1115.00,1114.00,1114.75,3274,820,4094.00
09/30/2004,15:16,1114.75,1115.00,1114.75,1114.75,6,64,70.00
09/30/2004,15:31,1114.75,1115.00,1114.50,1114.75,7,356,363.00
09/30/2004,15:32,1114.50,1114.50,1114.25,1114.50,16,334,350.00
09/30/2004,15:33,1114.50,1114.50,1114.50,1114.50,13,0,13.00
09/30/2004,15:34,1114.50,1114.50,1114.50,1114.50,61,0,61.00
09/30/2004,15:35,1114.50,1114.75,1113.75,1114.00,95,293,388.00
09/30/2004,15:36,1114.00,1114.00,1113.50,1113.75,23,157,180.00
09/30/2004,15:37,1113.75,1114.25,1113.75,1114.25,230,0,230.00
09/30/2004,15:38,1114.00,1114.25,1114.00,1114.25,230,5,235.00
09/30/2004,15:39,1114.00,1114.00,1114.00,1114.00,0,36,36.00
09/30/2004,15:40,1114.00,1114.25,1114.00,1114.25,21,55,76.00
09/30/2004,15:41,1114.00,1114.00,1114.00,1114.00,0,65,65.00
09/30/2004,15:42,1114.00,1114.00,1114.00,1114.00,0,2,2.00
09/30/2004,15:43,1114.25,1114.25,1114.25,1114.25,26,0,26.00
09/30/2004,15:44,1114.25,1114.25,1114.00,1114.00,25,63,88.00
09/30/2004,15:45,1114.25,1114.25,1114.25,1114.25,1,0,1.00
09/30/2004,15:48,1114.00,1114.25,1114.00,1114.25,40,1,41.00
09/30/2004,15:49,1114.25,1114.50,1114.25,1114.50,11,0,11.00
09/30/2004,15:50,1114.25,1114.50,1114.25,1114.25,2,3,5.00
09/30/2004,15:51,1114.25,1114.25,1114.25,1114.25,0,2,2.00
09/30/2004,15:53,1114.25,1114.25,1114.25,1114.25,0,3,3.00
09/30/2004,15:54,1114.25,1114.25,1114.25,1114.25,0,1,1.00
09/30/2004,15:55,1114.25,1114.25,1114.25,1114.25,0,10,10.00
09/30/2004,15:56,1114.50,1114.50,1114.50,1114.50,1,0,1.00
09/30/2004,15:57,1114.25,1114.25,1114.00,1114.00,0,168,168.00
09/30/2004,15:58,1114.00,1114.00,1114.00,1114.00,0,58,58.00
09/30/2004,16:00,1114.00,1114.25,1114.00,1114.25,90,5,95.00
09/30/2004,17:01,1115.00,1115.25,1115.00,1115.00,29,2,31.00
09/30/2004,17:04,1114.75,1114.75,1114.75,1114.75,0,7,7.00
09/30/2004,17:05,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/30/2004,17:06,1115.00,1115.00,1115.00,1115.00,35,0,35.00
09/30/2004,17:07,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,17:09,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/30/2004,17:11,1115.00,1115.00,1115.00,1115.00,48,0,48.00
09/30/2004,17:12,1115.00,1115.00,1115.00,1115.00,8,0,8.00
09/30/2004,17:15,1115.00,1115.00,1115.00,1115.00,21,0,21.00
09/30/2004,17:16,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,17:17,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,17:18,1114.75,1114.75,1114.75,1114.75,0,16,16.00
09/30/2004,17:19,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,17:22,1115.00,1115.00,1115.00,1115.00,77,0,77.00
09/30/2004,17:23,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/30/2004,17:24,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/30/2004,17:26,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,17:27,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,17:28,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/30/2004,17:29,1115.00,1115.00,1115.00,1115.00,52,0,52.00
09/30/2004,17:30,1115.00,1115.00,1115.00,1115.00,20,0,20.00
09/30/2004,17:31,1115.00,1115.00,1115.00,1115.00,9,0,9.00
09/30/2004,17:32,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,17:33,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,17:34,1115.00,1115.00,1115.00,1115.00,84,0,84.00
09/30/2004,17:35,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,17:36,1115.00,1115.25,1115.00,1115.25,2,0,2.00
09/30/2004,17:37,1115.25,1115.25,1115.25,1115.25,14,0,14.00
09/30/2004,17:39,1115.25,1115.25,1115.25,1115.25,20,0,20.00
09/30/2004,17:40,1115.25,1115.25,1115.25,1115.25,199,0,199.00
09/30/2004,17:41,1115.25,1115.25,1115.25,1115.25,3,0,3.00
09/30/2004,17:44,1115.00,1115.25,1115.00,1115.25,25,20,45.00
09/30/2004,17:45,1115.50,1115.50,1115.50,1115.50,13,0,13.00
09/30/2004,17:46,1115.00,1115.25,1115.00,1115.25,8,1,9.00
09/30/2004,17:47,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/30/2004,17:48,1115.25,1115.50,1115.25,1115.25,3,2,5.00
09/30/2004,17:49,1115.50,1115.50,1115.50,1115.50,3,0,3.00
09/30/2004,17:53,1115.25,1115.25,1115.25,1115.25,0,34,34.00
09/30/2004,17:58,1115.00,1115.25,1115.00,1115.25,1,1,2.00
09/30/2004,17:59,1115.25,1115.25,1115.25,1115.25,8,0,8.00
09/30/2004,18:01,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/30/2004,18:02,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,18:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,18:06,1115.25,1115.25,1115.25,1115.25,9,0,9.00
09/30/2004,18:07,1115.25,1115.25,1115.25,1115.25,5,0,5.00
09/30/2004,18:09,1115.25,1115.25,1115.25,1115.25,10,0,10.00
09/30/2004,18:10,1115.25,1115.25,1115.25,1115.25,13,0,13.00
09/30/2004,18:15,1115.25,1115.25,1115.25,1115.25,2,0,2.00
09/30/2004,18:16,1115.00,1115.00,1115.00,1115.00,0,10,10.00
09/30/2004,18:22,1115.00,1115.00,1115.00,1115.00,0,35,35.00
09/30/2004,18:23,1115.00,1115.00,1115.00,1115.00,0,12,12.00
09/30/2004,18:24,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,18:27,1115.00,1115.00,1115.00,1115.00,0,14,14.00
09/30/2004,18:28,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,18:29,1115.00,1115.00,1115.00,1115.00,0,3,3.00
09/30/2004,18:30,1115.00,1115.00,1115.00,1115.00,0,5,5.00
09/30/2004,18:31,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/30/2004,18:32,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,18:34,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,18:38,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,18:40,1115.00,1115.00,1115.00,1115.00,0,13,13.00
09/30/2004,18:41,1115.00,1115.00,1115.00,1115.00,0,10,10.00
09/30/2004,18:42,1115.00,1115.00,1115.00,1115.00,0,7,7.00
09/30/2004,18:43,1115.00,1115.00,1115.00,1115.00,0,5,5.00
09/30/2004,18:47,1115.00,1115.00,1115.00,1115.00,0,8,8.00
09/30/2004,18:49,1115.00,1115.00,1115.00,1115.00,0,40,40.00
09/30/2004,18:53,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,18:54,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,19:00,1115.00,1115.00,1115.00,1115.00,0,36,36.00
09/30/2004,19:01,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,19:02,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:03,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:05,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:06,1115.00,1115.25,1115.00,1115.25,2,1,3.00
09/30/2004,19:10,1115.00,1115.00,1115.00,1115.00,0,10,10.00
09/30/2004,19:11,1115.00,1115.00,1115.00,1115.00,0,10,10.00
09/30/2004,19:12,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,19:15,1115.00,1115.00,1115.00,1115.00,0,5,5.00
09/30/2004,19:16,1115.00,1115.00,1115.00,1115.00,0,12,12.00
09/30/2004,19:17,1115.00,1115.00,1115.00,1115.00,0,16,16.00
09/30/2004,19:19,1115.00,1115.00,1115.00,1115.00,0,14,14.00
09/30/2004,19:22,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:23,1115.00,1115.00,1115.00,1115.00,0,14,14.00
09/30/2004,19:24,1115.00,1115.00,1115.00,1115.00,0,41,41.00
09/30/2004,19:25,1115.00,1115.00,1115.00,1115.00,0,11,11.00
09/30/2004,19:27,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:29,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/30/2004,19:30,1115.00,1115.00,1115.00,1115.00,0,10,10.00
09/30/2004,19:34,1115.00,1115.00,1115.00,1115.00,0,5,5.00
09/30/2004,19:37,1115.00,1115.25,1115.00,1115.25,1,5,6.00
09/30/2004,19:38,1115.25,1115.25,1115.25,1115.25,1,0,1.00
09/30/2004,19:39,1115.25,1115.25,1115.00,1115.00,1,1,2.00
09/30/2004,19:40,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:43,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:44,1115.00,1115.00,1115.00,1115.00,0,15,15.00
09/30/2004,19:47,1115.25,1115.25,1115.25,1115.25,5,0,5.00
09/30/2004,19:48,1115.00,1115.00,1115.00,1115.00,0,50,50.00
09/30/2004,19:49,1115.00,1115.00,1115.00,1115.00,0,6,6.00
09/30/2004,19:50,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,19:52,1115.00,1115.00,1115.00,1115.00,0,47,47.00
09/30/2004,19:53,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,19:56,1115.00,1115.00,1115.00,1115.00,0,20,20.00
09/30/2004,19:57,1115.00,1115.00,1115.00,1115.00,0,4,4.00
09/30/2004,19:58,1115.00,1115.00,1115.00,1115.00,0,7,7.00
09/30/2004,19:59,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,20:00,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,20:01,1115.00,1115.00,1115.00,1115.00,0,2,2.00
09/30/2004,20:02,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,20:07,1115.00,1115.00,1115.00,1115.00,0,4,4.00
09/30/2004,20:09,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,20:10,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,20:11,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,20:12,1115.00,1115.00,1115.00,1115.00,0,6,6.00
09/30/2004,20:14,1115.00,1115.25,1115.00,1115.25,1,1,2.00
09/30/2004,20:15,1115.00,1115.00,1115.00,1115.00,0,3,3.00
09/30/2004,20:16,1115.00,1115.00,1115.00,1115.00,0,1,1.00
09/30/2004,20:19,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,20:21,1114.75,1114.75,1114.75,1114.75,0,6,6.00
09/30/2004,20:25,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/30/2004,20:26,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/30/2004,20:27,1115.00,1115.00,1115.00,1115.00,4,0,4.00
09/30/2004,20:28,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,20:30,1114.75,1114.75,1114.50,1114.50,0,105,105.00
09/30/2004,20:31,1114.50,1114.50,1114.50,1114.50,0,5,5.00
09/30/2004,20:35,1114.75,1114.75,1114.75,1114.75,67,0,67.00
09/30/2004,20:36,1114.75,1114.75,1114.75,1114.75,10,0,10.00
09/30/2004,20:37,1114.75,1114.75,1114.75,1114.75,5,0,5.00
09/30/2004,20:38,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/30/2004,20:46,1114.75,1114.75,1114.75,1114.75,28,0,28.00
09/30/2004,20:47,1114.75,1114.75,1114.75,1114.75,3,0,3.00
09/30/2004,20:48,1115.00,1115.00,1114.75,1114.75,1,25,26.00
09/30/2004,20:49,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,20:52,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,20:53,1114.75,1114.75,1114.75,1114.75,0,5,5.00
09/30/2004,20:55,1114.75,1114.75,1114.75,1114.75,0,10,10.00
09/30/2004,20:57,1114.75,1114.75,1114.75,1114.75,0,8,8.00
09/30/2004,20:58,1114.75,1114.75,1114.50,1114.75,6,16,22.00
09/30/2004,21:00,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/30/2004,21:01,1114.75,1114.75,1114.75,1114.75,2,0,2.00
09/30/2004,21:06,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/30/2004,21:10,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,21:11,1114.75,1114.75,1114.75,1114.75,0,4,4.00
09/30/2004,21:12,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/30/2004,21:14,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/30/2004,21:21,1115.00,1115.00,1114.75,1114.75,1,1,2.00
09/30/2004,21:23,1115.00,1115.00,1115.00,1115.00,3,0,3.00
09/30/2004,21:24,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,21:25,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,21:27,1114.75,1114.75,1114.75,1114.75,0,50,50.00
09/30/2004,21:29,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,21:30,1114.75,1114.75,1114.75,1114.75,0,82,82.00
09/30/2004,21:31,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/30/2004,21:32,1114.75,1114.75,1114.75,1114.75,0,7,7.00
09/30/2004,21:33,1115.00,1115.00,1114.75,1114.75,2,2,4.00
09/30/2004,21:34,1115.00,1115.00,1115.00,1115.00,2,0,2.00
09/30/2004,21:38,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,21:39,1115.00,1115.00,1115.00,1115.00,1,0,1.00
09/30/2004,21:44,1114.75,1115.00,1114.75,1115.00,1,2,3.00
09/30/2004,21:45,1114.75,1114.75,1114.75,1114.75,0,27,27.00
09/30/2004,21:47,1114.75,1114.75,1114.75,1114.75,0,3,3.00
09/30/2004,21:48,1114.75,1114.75,1114.75,1114.75,0,1,1.00
09/30/2004,21:52,1114.75,1114.75,1114.75,1114.75,0,3,3.00
09/30/2004,21:53,1114.75,1114.75,1114.75,1114.75,0,2,2.00
09/30/2004,21:54,1114.75,1114.75,1114.75,1114.75,0,24,24.00
09/30/2004,21:55,1114.50,1114.50,1114.25,1114.25,0,152,152.00
09/30/2004,21:57,1114.00,1114.00,1114.00,1114.00,0,19,19.00
09/30/2004,21:58,1114.00,1114.25,1113.75,1113.75,2,301,303.00
09/30/2004,21:59,1113.75,1113.75,1113.50,1113.75,1,8,9.00
09/30/2004,22:00,1113.75,1113.75,1113.75,1113.75,9,0,9.00
09/30/2004,22:01,1113.50,1113.75,1113.50,1113.75,53,5,58.00
09/30/2004,22:02,1113.75,1113.75,1113.50,1113.75,11,12,23.00
09/30/2004,22:03,1113.75,1113.75,1113.75,1113.75,3,0,3.00
09/30/2004,22:04,1113.75,1113.75,1113.75,1113.75,5,0,5.00
09/30/2004,22:05,1113.50,1113.50,1113.50,1113.50,0,8,8.00
09/30/2004,22:06,1113.50,1113.50,1113.50,1113.50,0,28,28.00
09/30/2004,22:07,1113.50,1113.50,1112.75,1112.75,0,370,370.00
09/30/2004,22:08,1113.00,1113.00,1112.50,1112.75,44,70,114.00
09/30/2004,22:09,1112.50,1112.75,1112.50,1112.50,2,80,82.00
09/30/2004,22:10,1112.50,1112.50,1112.25,1112.25,0,132,132.00
09/30/2004,22:11,1112.50,1112.50,1112.25,1112.25,4,75,79.00
09/30/2004,22:12,1112.00,1112.75,1112.00,1112.50,86,74,160.00
09/30/2004,22:13,1112.50,1112.50,1112.25,1112.50,20,7,27.00
09/30/2004,22:14,1112.50,1112.50,1112.25,1112.50,13,1,14.00
09/30/2004,22:15,1112.50,1112.50,1112.50,1112.50,19,0,19.00
09/30/2004,22:16,1112.50,1112.50,1112.50,1112.50,16,0,16.00
09/30/2004,22:17,1112.25,1112.50,1112.25,1112.25,2,29,31.00
09/30/2004,22:18,1112.25,1112.25,1112.25,1112.25,0,50,50.00
09/30/2004,22:19,1112.50,1112.50,1112.25,1112.50,29,4,33.00
09/30/2004,22:20,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/30/2004,22:22,1112.50,1112.50,1112.50,1112.50,5,0,5.00
09/30/2004,22:24,1112.50,1112.50,1112.50,1112.50,1,0,1.00
09/30/2004,22:25,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/30/2004,22:28,1112.50,1112.50,1112.50,1112.50,0,8,8.00
09/30/2004,22:29,1112.25,1112.50,1112.25,1112.25,1,2,3.00
09/30/2004,22:31,1112.25,1112.25,1112.00,1112.00,0,77,77.00
09/30/2004,22:32,1112.00,1112.00,1112.00,1112.00,0,2,2.00
09/30/2004,22:33,1111.75,1111.75,1111.75,1111.75,0,9,9.00
09/30/2004,22:34,1112.00,1112.00,1111.75,1111.75,1,1,2.00
09/30/2004,22:35,1111.75,1112.00,1111.75,1112.00,52,52,104.00
09/30/2004,22:36,1112.00,1112.00,1112.00,1112.00,45,0,45.00
09/30/2004,22:37,1112.00,1112.00,1112.00,1112.00,39,0,39.00
09/30/2004,22:38,1112.00,1112.00,1111.75,1112.00,4,25,29.00
09/30/2004,22:39,1111.75,1112.00,1111.75,1112.00,8,1,9.00
09/30/2004,22:41,1112.25,1112.25,1112.25,1112.25,1,0,1.00
09/30/2004,22:42,1112.25,1112.25,1112.25,1112.25,2,0,2.00
09/30/2004,22:43,1112.25,1112.50,1112.25,1112.50,97,0,97.00
09/30/2004,22:44,1112.50,1112.50,1112.50,1112.50,21,0,21.00
09/30/2004,22:45,1112.50,1112.50,1112.50,1112.50,13,0,13.00
09/30/2004,22:46,1112.50,1112.50,1112.50,1112.50,9,0,9.00
09/30/2004,22:47,1112.75,1112.75,1112.50,1112.50,1,1,2.00
09/30/2004,22:48,1112.75,1112.75,1112.50,1112.50,1,40,41.00
09/30/2004,22:49,1112.50,1112.50,1112.25,1112.50,17,110,127.00
09/30/2004,22:50,1112.25,1112.50,1112.25,1112.50,11,98,109.00
09/30/2004,22:51,1112.50,1112.50,1112.50,1112.50,10,0,10.00
09/30/2004,22:52,1112.25,1112.25,1112.25,1112.25,0,27,27.00
09/30/2004,22:55,1112.50,1112.50,1112.25,1112.50,14,50,64.00
09/30/2004,22:57,1112.50,1112.50,1112.50,1112.50,5,0,5.00
09/30/2004,22:58,1112.25,1112.25,1112.25,1112.25,0,6,6.00
09/30/2004,22:59,1112.25,1112.25,1112.25,1112.25,0,50,50.00
09/30/2004,23:00,1112.25,1112.25,1112.25,1112.25,0,12,12.00
09/30/2004,23:01,1112.25,1112.25,1112.25,1112.25,0,56,56.00
09/30/2004,23:03,1112.25,1112.25,1112.25,1112.25,0,3,3.00
09/30/2004,23:04,1112.25,1112.25,1112.25,1112.25,0,7,7.00
09/30/2004,23:09,1112.25,1112.25,1112.25,1112.25,0,51,51.00
09/30/2004,23:11,1112.25,1112.25,1112.25,1112.25,0,1,1.00
09/30/2004,23:12,1112.25,1112.25,1112.25,1112.25,0,10,10.00
09/30/2004,23:18,1112.25,1112.25,1112.25,1112.25,0,10,10.00
09/30/2004,23:19,1112.25,1112.50,1112.25,1112.50,2,3,5.00
09/30/2004,23:20,1112.25,1112.25,1112.25,1112.25,0,4,4.00
09/30/2004,23:23,1112.25,1112.25,1112.00,1112.00,0,13,13.00
09/30/2004,23:26,1112.25,1112.25,1112.25,1112.25,2,0,2.00
09/30/2004,23:27,1112.50,1112.50,1112.50,1112.50,17,0,17.00
09/30/2004,23:31,1112.75,1112.75,1112.75,1112.75,2,0,2.00
09/30/2004,23:32,1112.75,1112.75,1112.75,1112.75,38,0,38.00
09/30/2004,23:34,1112.75,1113.00,1112.75,1113.00,8,0,8.00
09/30/2004,23:39,1113.00,1113.00,1113.00,1113.00,1,0,1.00
09/30/2004,23:40,1113.00,1113.00,1113.00,1113.00,27,0,27.00
09/30/2004,23:41,1113.00,1113.00,1113.00,1113.00,10,0,10.00
09/30/2004,23:42,1112.75,1113.00,1112.75,1113.00,1,3,4.00
09/30/2004,23:43,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/30/2004,23:44,1113.00,1113.00,1113.00,1113.00,0,4,4.00
09/30/2004,23:47,1113.00,1113.00,1113.00,1113.00,0,1,1.00
09/30/2004,23:51,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/30/2004,23:52,1113.25,1113.25,1113.25,1113.25,1,0,1.00
09/30/2004,23:55,1113.00,1113.00,1113.00,1113.00,0,44,44.00
09/30/2004,23:56,1112.75,1112.75,1112.75,1112.75,0,52,52.00
09/30/2004,23:58,1112.50,1112.50,1112.50,1112.50,0,1,1.00
09/30/2004,23:59,1112.50,1112.50,1112.00,1112.00,0,65,65.00
10/01/2004,00:01,1112.00,1112.00,1112.00,1112.00,0,15,15.00
10/01/2004,00:02,1112.25,1112.25,1112.25,1112.25,2,0,2.00
10/01/2004,00:03,1112.25,1112.25,1112.25,1112.25,3,0,3.00
10/01/2004,00:04,1112.25,1112.25,1112.25,1112.25,4,0,4.00
10/01/2004,00:05,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/01/2004,00:07,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/01/2004,00:10,1112.25,1112.25,1112.25,1112.25,10,0,10.00
10/01/2004,00:16,1112.25,1112.25,1112.25,1112.25,3,0,3.00
10/01/2004,00:18,1112.25,1112.50,1112.25,1112.50,32,0,32.00
10/01/2004,00:20,1112.50,1112.50,1112.50,1112.50,3,0,3.00
10/01/2004,00:27,1112.75,1112.75,1112.75,1112.75,5,0,5.00
10/01/2004,00:29,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/01/2004,00:32,1112.75,1112.75,1112.75,1112.75,2,0,2.00
10/01/2004,00:33,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/01/2004,00:34,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/01/2004,00:39,1112.50,1112.50,1112.50,1112.50,0,7,7.00
10/01/2004,00:41,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/01/2004,00:42,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/01/2004,00:44,1112.75,1112.75,1112.75,1112.75,2,0,2.00
10/01/2004,00:47,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/01/2004,00:48,1112.75,1112.75,1112.75,1112.75,12,0,12.00
10/01/2004,00:51,1112.75,1112.75,1112.50,1112.50,13,8,21.00
10/01/2004,00:52,1112.50,1112.75,1112.50,1112.75,1,14,15.00
10/01/2004,00:54,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/01/2004,00:55,1112.75,1112.75,1112.75,1112.75,1,0,1.00
10/01/2004,00:57,1113.00,1113.00,1113.00,1113.00,4,0,4.00
10/01/2004,01:01,1112.75,1112.75,1112.75,1112.75,0,1,1.00
10/01/2004,01:02,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/01/2004,01:03,1113.00,1113.00,1113.00,1113.00,16,0,16.00
10/01/2004,01:04,1113.00,1113.00,1113.00,1113.00,12,0,12.00
10/01/2004,01:06,1113.00,1113.00,1113.00,1113.00,2,0,2.00
10/01/2004,01:07,1113.00,1113.25,1113.00,1113.25,2,0,2.00
10/01/2004,01:09,1113.25,1113.50,1113.25,1113.25,41,1,42.00
10/01/2004,01:10,1113.25,1113.25,1113.25,1113.25,0,5,5.00
10/01/2004,01:13,1113.25,1113.50,1113.25,1113.50,1,1,2.00
10/01/2004,01:16,1113.50,1113.50,1113.50,1113.50,7,0,7.00
10/01/2004,01:17,1113.50,1113.50,1113.50,1113.50,54,0,54.00
10/01/2004,01:18,1113.50,1113.50,1113.50,1113.50,6,0,6.00
10/01/2004,01:19,1113.50,1113.75,1113.50,1113.75,6,0,6.00
10/01/2004,01:22,1113.75,1113.75,1113.50,1113.50,2,2,4.00
10/01/2004,01:24,1113.50,1113.50,1113.50,1113.50,0,34,34.00
10/01/2004,01:25,1113.50,1113.50,1113.50,1113.50,0,14,14.00
10/01/2004,01:27,1113.75,1113.75,1113.75,1113.75,8,0,8.00
10/01/2004,01:28,1113.75,1113.75,1113.75,1113.75,5,0,5.00
10/01/2004,01:31,1113.75,1113.75,1113.75,1113.75,5,0,5.00
10/01/2004,01:33,1113.75,1114.00,1113.75,1113.75,17,1,18.00
10/01/2004,01:34,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/01/2004,01:35,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/01/2004,01:36,1114.00,1114.25,1114.00,1114.25,70,0,70.00
10/01/2004,01:37,1114.25,1114.25,1114.00,1114.00,7,5,12.00
10/01/2004,01:38,1114.25,1114.25,1114.00,1114.00,5,15,20.00
10/01/2004,01:39,1114.00,1114.25,1114.00,1114.25,10,2,12.00
10/01/2004,01:40,1114.25,1114.25,1114.00,1114.00,16,17,33.00
10/01/2004,01:42,1114.25,1114.50,1114.25,1114.25,5,14,19.00
10/01/2004,01:43,1114.25,1114.25,1114.00,1114.00,0,29,29.00
10/01/2004,01:44,1114.00,1114.00,1114.00,1114.00,0,11,11.00
10/01/2004,01:45,1114.00,1114.00,1114.00,1114.00,0,13,13.00
10/01/2004,01:46,1114.00,1114.25,1114.00,1114.25,5,1,6.00
10/01/2004,01:47,1114.25,1114.25,1114.25,1114.25,5,0,5.00
10/01/2004,01:48,1114.25,1114.25,1114.25,1114.25,5,0,5.00
10/01/2004,01:49,1114.25,1114.25,1114.25,1114.25,5,0,5.00
10/01/2004,01:51,1114.25,1114.25,1114.25,1114.25,2,0,2.00
10/01/2004,01:52,1114.25,1114.25,1114.00,1114.25,10,6,16.00
10/01/2004,01:53,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/01/2004,01:54,1114.00,1114.00,1113.75,1113.75,0,64,64.00
10/01/2004,01:55,1114.00,1114.00,1114.00,1114.00,6,0,6.00
10/01/2004,01:56,1114.00,1114.00,1114.00,1114.00,2,0,2.00
10/01/2004,01:57,1114.25,1114.25,1114.00,1114.00,2,19,21.00
10/01/2004,01:58,1114.00,1114.25,1114.00,1114.25,115,18,133.00
10/01/2004,01:59,1114.50,1114.50,1114.50,1114.50,48,0,48.00
10/01/2004,02:00,1114.75,1114.75,1114.50,1114.50,2,13,15.00
10/01/2004,02:01,1114.75,1115.00,1114.50,1115.00,192,2,194.00
10/01/2004,02:02,1115.00,1115.00,1115.00,1115.00,313,0,313.00
10/01/2004,02:03,1114.75,1115.25,1114.75,1115.25,128,2,130.00
10/01/2004,02:04,1115.25,1115.25,1115.00,1115.00,7,46,53.00
10/01/2004,02:05,1115.00,1115.50,1115.00,1115.25,124,87,211.00
10/01/2004,02:06,1115.25,1115.75,1115.25,1115.75,290,11,301.00
10/01/2004,02:07,1115.50,1115.50,1115.25,1115.25,1,77,78.00
10/01/2004,02:08,1115.25,1115.25,1115.00,1115.00,0,72,72.00
10/01/2004,02:09,1115.00,1115.00,1115.00,1115.00,0,64,64.00
10/01/2004,02:10,1115.00,1115.25,1115.00,1115.25,5,23,28.00
10/01/2004,02:11,1115.25,1115.25,1115.25,1115.25,5,0,5.00
10/01/2004,02:12,1115.00,1115.00,1115.00,1115.00,0,1,1.00
10/01/2004,02:13,1115.00,1115.00,1115.00,1115.00,0,34,34.00
10/01/2004,02:14,1115.00,1115.00,1115.00,1115.00,0,32,32.00
10/01/2004,02:15,1115.00,1115.00,1115.00,1115.00,0,3,3.00
10/01/2004,02:16,1115.00,1115.00,1115.00,1115.00,0,7,7.00
10/01/2004,02:17,1114.75,1114.75,1114.75,1114.75,0,35,35.00
10/01/2004,02:18,1114.75,1114.75,1114.75,1114.75,0,27,27.00
10/01/2004,02:19,1114.75,1114.75,1114.75,1114.75,0,16,16.00
10/01/2004,02:20,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/01/2004,02:21,1114.75,1114.75,1114.75,1114.75,0,6,6.00
10/01/2004,02:22,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/01/2004,02:23,1114.75,1115.00,1114.75,1115.00,3,10,13.00
10/01/2004,02:24,1115.00,1115.25,1115.00,1115.25,101,0,101.00
10/01/2004,02:25,1115.25,1115.25,1115.25,1115.25,38,0,38.00
10/01/2004,02:26,1115.25,1115.25,1115.00,1115.25,93,73,166.00
10/01/2004,02:28,1115.25,1115.25,1115.25,1115.25,5,0,5.00
10/01/2004,02:30,1115.25,1115.50,1115.25,1115.50,53,0,53.00
10/01/2004,02:31,1115.50,1116.00,1115.50,1116.00,203,4,207.00
10/01/2004,02:32,1115.75,1115.75,1115.50,1115.75,1,24,25.00
10/01/2004,02:33,1115.50,1115.75,1115.50,1115.75,10,8,18.00
10/01/2004,02:34,1115.75,1116.00,1115.75,1115.75,24,32,56.00
10/01/2004,02:35,1115.75,1115.75,1115.75,1115.75,0,8,8.00
10/01/2004,02:36,1115.75,1115.75,1115.75,1115.75,0,11,11.00
10/01/2004,02:37,1115.50,1115.50,1115.50,1115.50,0,5,5.00
10/01/2004,02:38,1115.50,1115.50,1115.25,1115.25,0,36,36.00
10/01/2004,02:39,1115.25,1115.25,1115.25,1115.25,0,1,1.00
10/01/2004,02:40,1115.50,1115.50,1115.25,1115.25,2,1,3.00
10/01/2004,02:41,1115.25,1115.25,1115.25,1115.25,0,6,6.00
10/01/2004,02:42,1115.50,1115.50,1115.50,1115.50,5,0,5.00
10/01/2004,02:43,1115.50,1115.50,1115.50,1115.50,1,0,1.00
10/01/2004,02:44,1115.50,1115.50,1115.50,1115.50,16,0,16.00
10/01/2004,02:45,1115.50,1115.50,1115.50,1115.50,2,0,2.00
10/01/2004,02:46,1115.50,1115.50,1115.50,1115.50,2,0,2.00
10/01/2004,02:48,1115.25,1115.25,1115.25,1115.25,0,38,38.00
10/01/2004,02:49,1115.25,1115.25,1115.00,1115.25,6,52,58.00
10/01/2004,02:50,1115.25,1115.25,1115.25,1115.25,84,0,84.00
10/01/2004,02:51,1115.25,1115.25,1115.25,1115.25,18,0,18.00
10/01/2004,02:53,1115.50,1115.50,1115.50,1115.50,45,0,45.00
10/01/2004,02:54,1115.50,1115.75,1115.50,1115.75,110,0,110.00
10/01/2004,02:55,1115.75,1115.75,1115.25,1115.25,10,56,66.00
10/01/2004,02:56,1115.25,1115.50,1115.25,1115.50,14,38,52.00
10/01/2004,02:57,1115.50,1115.75,1115.50,1115.75,39,0,39.00
10/01/2004,02:58,1115.75,1115.75,1115.50,1115.50,25,20,45.00
10/01/2004,02:59,1115.50,1115.50,1115.50,1115.50,0,7,7.00
10/01/2004,03:00,1115.50,1115.50,1115.50,1115.50,0,3,3.00
10/01/2004,03:01,1115.25,1115.75,1115.25,1115.50,32,19,51.00
10/01/2004,03:02,1115.50,1115.50,1115.50,1115.50,0,5,5.00
10/01/2004,03:03,1115.50,1115.50,1115.50,1115.50,0,5,5.00
10/01/2004,03:05,1115.50,1115.50,1115.50,1115.50,0,39,39.00
10/01/2004,03:06,1115.50,1115.50,1115.50,1115.50,0,7,7.00
10/01/2004,03:07,1115.75,1115.75,1115.75,1115.75,2,0,2.00
10/01/2004,03:08,1115.75,1115.75,1115.75,1115.75,48,0,48.00
10/01/2004,03:09,1115.75,1115.75,1115.75,1115.75,5,0,5.00
10/01/2004,03:10,1115.75,1115.75,1115.75,1115.75,22,0,22.00
10/01/2004,03:11,1115.75,1116.00,1115.50,1115.50,13,3,16.00
10/01/2004,03:12,1115.75,1115.75,1115.50,1115.75,2,1,3.00
10/01/2004,03:13,1115.75,1115.75,1115.75,1115.75,14,0,14.00
10/01/2004,03:14,1115.75,1115.75,1115.50,1115.75,62,1,63.00
10/01/2004,03:15,1115.50,1115.50,1115.50,1115.50,0,1,1.00
10/01/2004,03:16,1115.50,1115.50,1115.50,1115.50,0,2,2.00
10/01/2004,03:17,1115.50,1115.50,1115.50,1115.50,0,2,2.00
10/01/2004,03:18,1115.50,1115.50,1115.50,1115.50,0,92,92.00
10/01/2004,03:19,1115.50,1115.50,1115.50,1115.50,0,100,100.00
10/01/2004,03:20,1115.25,1115.25,1115.25,1115.25,0,1,1.00
10/01/2004,03:21,1115.25,1115.25,1115.25,1115.25,0,5,5.00
10/01/2004,03:23,1115.50,1115.50,1115.50,1115.50,9,0,9.00
10/01/2004,03:24,1115.50,1115.50,1115.50,1115.50,1,0,1.00
10/01/2004,03:26,1115.50,1115.50,1115.50,1115.50,1,0,1.00
10/01/2004,03:29,1115.25,1115.25,1115.25,1115.25,0,5,5.00
10/01/2004,03:30,1115.25,1115.25,1115.25,1115.25,0,9,9.00
10/01/2004,03:31,1115.25,1115.25,1115.25,1115.25,0,5,5.00
10/01/2004,03:32,1115.25,1115.25,1115.25,1115.25,0,2,2.00
10/01/2004,03:35,1115.50,1115.50,1115.25,1115.25,5,1,6.00
10/01/2004,03:36,1115.25,1115.25,1115.25,1115.25,0,4,4.00
10/01/2004,03:37,1115.25,1115.25,1115.25,1115.25,0,2,2.00
10/01/2004,03:40,1115.25,1115.25,1115.25,1115.25,0,4,4.00
10/01/2004,03:41,1115.00,1115.00,1115.00,1115.00,0,5,5.00
10/01/2004,03:42,1115.25,1115.25,1115.25,1115.25,12,0,12.00
10/01/2004,03:43,1115.50,1115.50,1115.50,1115.50,5,0,5.00
10/01/2004,03:45,1115.50,1115.50,1115.50,1115.50,49,0,49.00
10/01/2004,03:46,1115.50,1115.50,1115.50,1115.50,15,0,15.00
10/01/2004,03:49,1115.75,1115.75,1115.75,1115.75,60,0,60.00
10/01/2004,03:50,1115.75,1115.75,1115.75,1115.75,5,0,5.00
10/01/2004,03:52,1115.50,1115.50,1115.50,1115.50,0,38,38.00
10/01/2004,04:00,1115.25,1115.25,1115.25,1115.25,0,1,1.00
10/01/2004,04:01,1115.50,1115.50,1115.25,1115.25,2,21,23.00
10/01/2004,04:02,1115.50,1115.50,1115.50,1115.50,1,0,1.00
10/01/2004,04:04,1115.25,1115.25,1115.25,1115.25,0,27,27.00
10/01/2004,04:05,1115.00,1115.00,1115.00,1115.00,0,22,22.00
10/01/2004,04:07,1115.25,1115.25,1115.25,1115.25,38,0,38.00
10/01/2004,04:08,1115.25,1115.25,1115.25,1115.25,1,0,1.00
10/01/2004,04:09,1115.25,1115.25,1115.25,1115.25,5,0,5.00
10/01/2004,04:11,1115.25,1115.25,1115.25,1115.25,11,0,11.00
10/01/2004,04:13,1115.00,1115.00,1115.00,1115.00,0,30,30.00
10/01/2004,04:14,1115.00,1115.00,1115.00,1115.00,0,80,80.00
10/01/2004,04:15,1115.00,1115.00,1115.00,1115.00,0,23,23.00
10/01/2004,04:17,1115.25,1115.25,1115.25,1115.25,10,0,10.00
10/01/2004,04:19,1115.00,1115.00,1115.00,1115.00,0,23,23.00
10/01/2004,04:20,1115.25,1115.25,1115.25,1115.25,25,0,25.00
10/01/2004,04:21,1115.25,1115.25,1115.25,1115.25,151,0,151.00
10/01/2004,04:22,1115.25,1115.25,1115.25,1115.25,9,0,9.00
10/01/2004,04:23,1115.25,1115.25,1115.25,1115.25,1,0,1.00
10/01/2004,04:26,1115.25,1115.25,1115.25,1115.25,15,0,15.00
10/01/2004,04:27,1115.25,1115.25,1115.25,1115.25,2,0,2.00
10/01/2004,04:32,1115.25,1115.25,1115.00,1115.25,121,1,122.00
10/01/2004,04:33,1115.00,1115.00,1115.00,1115.00,0,23,23.00
10/01/2004,04:34,1115.00,1115.00,1115.00,1115.00,0,58,58.00
10/01/2004,04:35,1115.25,1115.50,1115.25,1115.50,32,0,32.00
10/01/2004,04:37,1115.25,1115.50,1115.25,1115.50,2,3,5.00
10/01/2004,04:40,1115.25,1115.25,1115.25,1115.25,0,40,40.00
10/01/2004,04:41,1115.25,1115.50,1115.25,1115.50,3,1,4.00
10/01/2004,04:42,1115.50,1115.50,1115.25,1115.25,21,22,43.00
10/01/2004,04:43,1115.25,1115.50,1115.25,1115.50,10,2,12.00
10/01/2004,04:44,1115.50,1115.75,1115.50,1115.50,57,103,160.00
10/01/2004,04:45,1115.50,1115.75,1115.50,1115.50,60,122,182.00
10/01/2004,04:46,1115.50,1116.00,1115.50,1115.50,382,88,470.00
10/01/2004,04:47,1115.50,1115.50,1115.50,1115.50,0,19,19.00
10/01/2004,04:48,1115.75,1115.75,1115.75,1115.75,2,0,2.00
10/01/2004,04:49,1115.75,1115.75,1115.75,1115.75,1,0,1.00
10/01/2004,04:50,1115.75,1116.25,1115.75,1116.00,209,4,213.00
10/01/2004,04:51,1116.25,1116.25,1116.00,1116.00,3,22,25.00
10/01/2004,04:52,1116.00,1116.25,1116.00,1116.25,100,6,106.00
10/01/2004,04:53,1116.00,1116.25,1116.00,1116.00,29,8,37.00
10/01/2004,04:54,1116.00,1116.00,1116.00,1116.00,0,88,88.00
10/01/2004,04:55,1116.00,1116.00,1115.75,1116.00,2,108,110.00
10/01/2004,04:56,1116.25,1116.50,1116.25,1116.25,45,19,64.00
10/01/2004,04:57,1116.00,1116.00,1115.75,1116.00,2,65,67.00
10/01/2004,04:59,1116.00,1116.00,1116.00,1116.00,34,0,34.00
10/01/2004,05:00,1116.00,1116.00,1116.00,1116.00,96,0,96.00
10/01/2004,05:01,1116.00,1116.00,1116.00,1116.00,18,0,18.00
10/01/2004,05:02,1116.25,1116.50,1116.25,1116.50,116,28,144.00
10/01/2004,05:03,1116.25,1116.50,1116.25,1116.50,1,1,2.00
10/01/2004,05:04,1116.25,1116.75,1116.00,1116.50,138,54,192.00
10/01/2004,05:05,1116.50,1116.75,1116.25,1116.50,45,30,75.00
10/01/2004,05:06,1116.75,1117.00,1116.50,1116.75,185,107,292.00
10/01/2004,05:07,1116.75,1117.00,1116.75,1117.00,223,40,263.00
10/01/2004,05:08,1117.00,1117.25,1117.00,1117.00,121,117,238.00
10/01/2004,05:09,1117.25,1117.25,1116.75,1116.75,77,187,264.00
10/01/2004,05:10,1117.00,1117.00,1117.00,1117.00,79,0,79.00
10/01/2004,05:11,1116.75,1116.75,1116.75,1116.75,0,10,10.00
10/01/2004,05:12,1116.75,1117.00,1116.75,1117.00,96,18,114.00
10/01/2004,05:13,1117.00,1117.00,1117.00,1117.00,2,0,2.00
10/01/2004,05:14,1117.00,1117.00,1117.00,1117.00,4,0,4.00
10/01/2004,05:15,1116.75,1117.00,1116.75,1117.00,132,1,133.00
10/01/2004,05:16,1117.00,1117.00,1117.00,1117.00,90,0,90.00
10/01/2004,05:17,1117.00,1117.00,1117.00,1117.00,38,0,38.00
10/01/2004,05:18,1117.25,1117.25,1117.25,1117.25,12,0,12.00
10/01/2004,05:19,1117.25,1117.25,1117.25,1117.25,46,0,46.00
10/01/2004,05:20,1117.25,1117.25,1117.25,1117.25,77,0,77.00
10/01/2004,05:21,1117.25,1117.25,1117.25,1117.25,20,0,20.00
10/01/2004,05:22,1117.25,1117.25,1117.25,1117.25,79,0,79.00
10/01/2004,05:23,1117.25,1117.50,1117.25,1117.50,62,0,62.00
10/01/2004,05:24,1117.50,1117.50,1117.00,1117.25,11,1,12.00
10/01/2004,05:25,1117.25,1117.25,1117.00,1117.00,1,6,7.00
10/01/2004,05:26,1117.00,1117.25,1117.00,1117.25,54,1,55.00
10/01/2004,05:28,1117.25,1117.25,1117.25,1117.25,5,0,5.00
10/01/2004,05:29,1117.25,1117.25,1117.25,1117.25,1,0,1.00
10/01/2004,05:30,1117.00,1117.00,1117.00,1117.00,0,3,3.00
10/01/2004,05:31,1117.00,1117.25,1117.00,1117.25,61,2,63.00
10/01/2004,05:32,1117.25,1117.25,1117.25,1117.25,30,0,30.00
10/01/2004,05:33,1117.25,1117.25,1117.25,1117.25,55,0,55.00
10/01/2004,05:34,1117.00,1117.25,1117.00,1117.25,10,1,11.00
10/01/2004,05:35,1117.00,1117.25,1117.00,1117.25,45,2,47.00
10/01/2004,05:36,1117.25,1117.25,1117.25,1117.25,2,0,2.00
10/01/2004,05:37,1117.00,1117.25,1117.00,1117.25,1,1,2.00
10/01/2004,05:38,1117.00,1117.00,1116.75,1117.00,15,177,192.00
10/01/2004,05:39,1116.75,1116.75,1116.75,1116.75,0,1,1.00
10/01/2004,05:40,1117.00,1117.00,1117.00,1117.00,12,0,12.00
10/01/2004,05:41,1117.00,1117.25,1117.00,1117.00,13,1,14.00
10/01/2004,05:42,1117.00,1117.00,1117.00,1117.00,0,55,55.00
10/01/2004,05:43,1117.25,1117.25,1117.00,1117.00,2,11,13.00
10/01/2004,05:44,1117.00,1117.00,1117.00,1117.00,0,24,24.00
10/01/2004,05:45,1117.00,1117.00,1117.00,1117.00,0,36,36.00
10/01/2004,05:46,1117.00,1117.00,1117.00,1117.00,0,24,24.00
10/01/2004,05:47,1117.00,1117.00,1117.00,1117.00,0,1,1.00
10/01/2004,05:48,1117.00,1117.00,1117.00,1117.00,0,5,5.00
10/01/2004,05:49,1117.00,1117.25,1117.00,1117.25,2,85,87.00
10/01/2004,05:50,1117.00,1117.00,1116.75,1116.75,0,17,17.00
10/01/2004,05:51,1116.75,1116.75,1116.75,1116.75,0,103,103.00
10/01/2004,05:52,1116.75,1116.75,1116.75,1116.75,0,6,6.00
10/01/2004,05:53,1117.00,1117.00,1116.75,1116.75,25,10,35.00
10/01/2004,05:54,1116.75,1117.00,1116.75,1117.00,26,1,27.00
10/01/2004,05:55,1117.00,1117.00,1116.75,1116.75,1,1,2.00
10/01/2004,05:56,1117.00,1117.00,1116.50,1116.75,4,67,71.00
10/01/2004,05:58,1116.75,1116.75,1116.75,1116.75,10,0,10.00
10/01/2004,06:00,1116.50,1116.50,1116.50,1116.50,0,29,29.00
10/01/2004,06:01,1116.75,1116.75,1116.75,1116.75,11,0,11.00
10/01/2004,06:02,1116.75,1116.75,1116.75,1116.75,85,0,85.00
10/01/2004,06:03,1116.75,1116.75,1116.75,1116.75,1,0,1.00
10/01/2004,06:04,1117.00,1117.00,1117.00,1117.00,1,0,1.00
10/01/2004,06:05,1116.75,1117.00,1116.75,1117.00,1,7,8.00
10/01/2004,06:06,1117.00,1117.00,1117.00,1117.00,49,0,49.00
10/01/2004,06:07,1117.00,1117.00,1116.75,1117.00,8,2,10.00
10/01/2004,06:08,1116.75,1117.00,1116.75,1117.00,1,5,6.00
10/01/2004,06:09,1117.00,1117.00,1117.00,1117.00,22,0,22.00
10/01/2004,06:10,1117.00,1117.00,1117.00,1117.00,25,0,25.00
10/01/2004,06:11,1117.25,1117.25,1117.25,1117.25,9,0,9.00
10/01/2004,06:12,1117.25,1117.50,1117.00,1117.25,99,31,130.00
10/01/2004,06:13,1117.50,1117.75,1117.50,1117.50,596,1,597.00
10/01/2004,06:14,1117.75,1117.75,1117.50,1117.75,232,15,247.00
10/01/2004,06:15,1117.75,1118.00,1117.75,1118.00,226,67,293.00
10/01/2004,06:16,1118.00,1118.00,1117.75,1117.75,3,42,45.00
10/01/2004,06:17,1117.75,1118.00,1117.75,1117.75,239,103,342.00
10/01/2004,06:18,1117.75,1117.75,1117.75,1117.75,0,54,54.00
10/01/2004,06:19,1117.75,1117.75,1117.75,1117.75,0,21,21.00
10/01/2004,06:20,1118.00,1118.00,1118.00,1118.00,20,0,20.00
10/01/2004,06:21,1117.75,1118.50,1117.75,1118.50,698,43,741.00
10/01/2004,06:22,1118.50,1118.75,1118.25,1118.50,212,14,226.00
10/01/2004,06:23,1118.75,1118.75,1118.00,1118.25,97,143,240.00
10/01/2004,06:24,1118.25,1118.50,1118.00,1118.25,49,8,57.00
10/01/2004,06:25,1118.50,1118.50,1118.00,1118.25,102,40,142.00
10/01/2004,06:26,1118.00,1118.50,1118.00,1118.25,36,28,64.00
10/01/2004,06:27,1118.25,1118.50,1118.00,1118.25,4,37,41.00
10/01/2004,06:28,1118.25,1118.25,1117.75,1118.00,65,105,170.00
10/01/2004,06:29,1117.75,1118.00,1117.75,1117.75,103,24,127.00
10/01/2004,06:30,1118.00,1118.00,1118.00,1118.00,22,0,22.00
10/01/2004,06:32,1118.00,1118.00,1118.00,1118.00,35,0,35.00
10/01/2004,06:33,1118.00,1118.00,1117.75,1117.75,35,31,66.00
10/01/2004,06:34,1117.75,1118.00,1117.75,1118.00,5,4,9.00
10/01/2004,06:35,1118.00,1118.00,1117.75,1117.75,16,14,30.00
10/01/2004,06:36,1117.75,1117.75,1117.75,1117.75,0,156,156.00
10/01/2004,06:37,1117.75,1117.75,1117.75,1117.75,0,66,66.00
10/01/2004,06:38,1117.75,1117.75,1117.50,1117.75,30,31,61.00
10/01/2004,06:39,1117.75,1117.75,1117.50,1117.50,32,2,34.00
10/01/2004,06:40,1117.50,1117.75,1117.50,1117.75,149,154,303.00
10/01/2004,06:41,1117.75,1117.75,1117.50,1117.50,31,56,87.00
10/01/2004,06:42,1117.50,1117.50,1117.50,1117.50,0,26,26.00
10/01/2004,06:43,1117.50,1117.75,1117.50,1117.75,158,9,167.00
10/01/2004,06:44,1117.75,1117.75,1117.75,1117.75,64,0,64.00
10/01/2004,06:45,1117.75,1117.75,1117.75,1117.75,52,0,52.00
10/01/2004,06:46,1117.75,1117.75,1117.75,1117.75,1,0,1.00
10/01/2004,06:47,1117.75,1117.75,1117.75,1117.75,39,0,39.00
10/01/2004,06:48,1117.75,1117.75,1117.75,1117.75,39,0,39.00
10/01/2004,06:49,1117.75,1118.00,1117.75,1118.00,10,4,14.00
10/01/2004,06:50,1118.00,1118.00,1118.00,1118.00,117,0,117.00
10/01/2004,06:51,1118.00,1118.25,1118.00,1118.25,22,1,23.00
10/01/2004,06:52,1118.00,1118.00,1117.75,1117.75,25,535,560.00
10/01/2004,06:53,1117.75,1118.00,1117.50,1117.50,2,30,32.00
10/01/2004,06:54,1117.50,1117.75,1117.50,1117.50,106,235,341.00
10/01/2004,06:55,1117.50,1117.50,1117.50,1117.50,0,50,50.00
10/01/2004,06:56,1117.75,1117.75,1117.75,1117.75,82,0,82.00
10/01/2004,06:57,1118.00,1118.00,1118.00,1118.00,110,0,110.00
10/01/2004,06:58,1118.00,1118.25,1118.00,1118.25,203,62,265.00
10/01/2004,06:59,1118.00,1118.25,1118.00,1118.25,1,30,31.00
10/01/2004,07:00,1118.25,1118.75,1118.25,1118.50,349,1,350.00
10/01/2004,07:01,1118.75,1119.00,1118.50,1118.75,515,125,640.00
10/01/2004,07:02,1118.75,1119.00,1118.75,1119.00,131,0,131.00
10/01/2004,07:03,1118.75,1119.00,1118.75,1119.00,964,9,973.00
10/01/2004,07:04,1119.00,1119.25,1119.00,1119.00,119,100,219.00
10/01/2004,07:05,1119.00,1119.50,1119.00,1119.25,463,226,689.00
10/01/2004,07:06,1119.00,1119.50,1119.00,1119.25,150,75,225.00
10/01/2004,07:07,1119.25,1119.50,1119.25,1119.25,67,103,170.00
10/01/2004,07:08,1119.25,1120.00,1119.25,1120.00,1207,7,1214.00
10/01/2004,07:09,1120.00,1120.00,1119.75,1120.00,287,531,818.00
10/01/2004,07:10,1119.75,1120.00,1119.75,1119.75,8,136,144.00
10/01/2004,07:11,1120.00,1120.00,1119.75,1119.75,3,261,264.00
10/01/2004,07:12,1119.75,1120.00,1119.50,1119.75,375,136,511.00
10/01/2004,07:13,1120.00,1120.25,1119.50,1120.00,829,143,972.00
10/01/2004,07:14,1120.00,1120.75,1120.00,1120.25,1013,351,1364.00
10/01/2004,07:15,1120.25,1120.50,1120.00,1120.00,132,292,424.00
10/01/2004,07:16,1120.00,1120.25,1120.00,1120.00,22,93,115.00
10/01/2004,07:17,1120.25,1120.25,1120.00,1120.00,53,43,96.00
10/01/2004,07:18,1120.25,1120.50,1120.00,1120.50,360,45,405.00
10/01/2004,07:19,1120.50,1120.50,1120.25,1120.25,1,47,48.00
10/01/2004,07:20,1120.25,1120.50,1120.25,1120.50,168,27,195.00
10/01/2004,07:21,1120.50,1120.50,1120.25,1120.25,30,137,167.00
10/01/2004,07:22,1120.25,1120.50,1120.00,1120.00,3,253,256.00
10/01/2004,07:23,1120.25,1120.25,1120.00,1120.00,193,3,196.00
10/01/2004,07:24,1120.00,1120.25,1119.75,1120.00,12,250,262.00
10/01/2004,07:25,1120.00,1120.25,1120.00,1120.00,155,13,168.00
10/01/2004,07:26,1120.00,1120.25,1120.00,1120.00,104,218,322.00
10/01/2004,07:27,1120.00,1120.25,1120.00,1120.00,27,73,100.00
10/01/2004,07:28,1120.00,1120.25,1119.75,1120.00,7,222,229.00
10/01/2004,07:29,1120.00,1120.00,1119.50,1119.75,126,149,275.00
10/01/2004,07:30,1119.75,1120.00,1119.50,1120.00,211,19,230.00
10/01/2004,07:31,1120.00,1121.25,1119.75,1120.75,1839,349,2188.00
10/01/2004,07:32,1120.75,1120.75,1119.75,1120.25,381,678,1059.00
10/01/2004,07:33,1120.00,1120.00,1119.75,1120.00,10,91,101.00
10/01/2004,07:34,1120.00,1120.00,1119.75,1120.00,148,6,154.00
10/01/2004,07:35,1119.75,1120.00,1119.75,1119.75,54,26,80.00
10/01/2004,07:36,1119.75,1120.00,1119.50,1119.75,8,136,144.00
10/01/2004,07:37,1119.75,1119.75,1119.50,1119.75,102,14,116.00
10/01/2004,07:38,1119.75,1119.75,1119.50,1119.50,80,1,81.00
10/01/2004,07:39,1119.50,1119.75,1119.50,1119.50,1,129,130.00
10/01/2004,07:40,1119.75,1119.75,1119.25,1119.50,122,40,162.00
10/01/2004,07:41,1119.50,1119.50,1119.25,1119.50,99,10,109.00
10/01/2004,07:42,1119.50,1119.50,1119.25,1119.50,156,1,157.00
10/01/2004,07:43,1119.50,1119.50,1119.25,1119.25,3,4,7.00
10/01/2004,07:44,1119.25,1119.50,1119.25,1119.50,10,14,24.00
10/01/2004,07:45,1119.50,1119.50,1119.50,1119.50,166,0,166.00
10/01/2004,07:46,1119.50,1119.50,1119.25,1119.25,6,125,131.00
10/01/2004,07:47,1119.25,1119.25,1119.00,1119.25,143,111,254.00
10/01/2004,07:48,1119.25,1119.50,1119.25,1119.25,52,10,62.00
10/01/2004,07:49,1119.50,1119.50,1119.50,1119.50,44,0,44.00
10/01/2004,07:50,1119.25,1119.50,1119.25,1119.50,90,2,92.00
10/01/2004,07:51,1119.50,1119.50,1119.50,1119.50,73,0,73.00
10/01/2004,07:52,1119.50,1119.75,1119.50,1119.75,9,3,12.00
10/01/2004,07:53,1119.50,1119.75,1119.50,1119.75,74,94,168.00
10/01/2004,07:54,1119.50,1119.75,1119.50,1119.50,20,56,76.00
10/01/2004,07:55,1119.50,1119.75,1119.50,1119.50,4,20,24.00
10/01/2004,07:56,1119.50,1119.75,1119.50,1119.75,113,8,121.00
10/01/2004,07:57,1119.75,1119.75,1119.50,1119.75,166,6,172.00
10/01/2004,07:58,1119.75,1119.75,1119.75,1119.75,7,0,7.00
10/01/2004,07:59,1120.00,1120.00,1119.75,1119.75,14,8,22.00
10/01/2004,08:00,1120.00,1120.00,1120.00,1120.00,79,0,79.00
10/01/2004,08:01,1120.00,1120.00,1119.75,1119.75,3,33,36.00
10/01/2004,08:02,1120.00,1120.00,1119.75,1119.75,2,321,323.00
10/01/2004,08:03,1119.75,1119.75,1119.25,1119.50,31,223,254.00
10/01/2004,08:04,1119.25,1119.25,1119.25,1119.25,0,15,15.00
10/01/2004,08:05,1119.25,1119.50,1119.25,1119.25,5,9,14.00
10/01/2004,08:06,1119.25,1119.50,1119.25,1119.50,11,52,63.00
10/01/2004,08:07,1119.50,1119.50,1119.25,1119.25,2,5,7.00
10/01/2004,08:08,1119.50,1119.50,1119.25,1119.25,12,184,196.00
10/01/2004,08:09,1119.25,1119.50,1119.25,1119.25,14,32,46.00
10/01/2004,08:10,1119.25,1119.25,1119.00,1119.25,44,64,108.00
10/01/2004,08:11,1119.25,1119.25,1119.00,1119.25,45,1,46.00
10/01/2004,08:12,1119.25,1119.25,1119.25,1119.25,7,0,7.00
10/01/2004,08:13,1119.25,1119.50,1119.25,1119.50,179,0,179.00
10/01/2004,08:14,1119.25,1119.50,1119.25,1119.50,1,11,12.00
10/01/2004,08:15,1119.25,1119.50,1119.25,1119.50,32,45,77.00
10/01/2004,08:16,1119.50,1119.50,1119.25,1119.25,7,52,59.00
10/01/2004,08:17,1119.25,1119.25,1119.25,1119.25,0,9,9.00
10/01/2004,08:18,1119.50,1119.50,1119.25,1119.50,551,2,553.00
10/01/2004,08:19,1119.50,1119.75,1119.50,1119.75,8,3,11.00
10/01/2004,08:20,1119.75,1120.00,1119.75,1119.75,167,2,169.00
10/01/2004,08:21,1120.00,1120.00,1119.50,1119.75,55,102,157.00
10/01/2004,08:22,1119.75,1119.75,1119.50,1119.75,54,200,254.00
10/01/2004,08:23,1119.75,1119.75,1119.50,1119.75,90,2,92.00
10/01/2004,08:24,1119.75,1120.00,1119.50,1119.50,316,430,746.00
10/01/2004,08:25,1119.75,1119.75,1119.50,1119.50,17,39,56.00
10/01/2004,08:26,1119.75,1120.00,1119.50,1119.50,396,100,496.00
10/01/2004,08:27,1119.50,1119.75,1119.50,1119.75,14,11,25.00
10/01/2004,08:28,1119.75,1120.00,1119.50,1120.00,667,116,783.00
10/01/2004,08:29,1119.75,1120.00,1119.50,1120.00,115,200,315.00
10/01/2004,08:30,1120.00,1120.00,1119.50,1119.75,273,267,540.00
10/01/2004,08:31,1119.75,1120.25,1119.25,1120.25,2452,2805,5257.00
10/01/2004,08:32,1120.25,1120.25,1119.75,1119.75,932,1889,2821.00
10/01/2004,08:33,1120.00,1120.00,1119.50,1119.50,660,1394,2054.00
10/01/2004,08:34,1119.50,1119.75,1119.00,1119.25,1655,1805,3460.00
10/01/2004,08:35,1119.50,1120.25,1119.25,1119.75,1960,298,2258.00
10/01/2004,08:36,1120.00,1120.00,1119.50,1119.50,844,742,1586.00
10/01/2004,08:37,1119.75,1119.75,1119.00,1119.25,371,1488,1859.00
10/01/2004,08:38,1119.25,1119.75,1119.25,1119.25,600,585,1185.00
10/01/2004,08:39,1119.50,1120.00,1119.25,1120.00,1401,583,1984.00
10/01/2004,08:40,1120.00,1121.00,1119.75,1121.00,3802,848,4650.00
10/01/2004,08:41,1120.75,1121.50,1120.75,1121.50,5508,1717,7225.00
10/01/2004,08:42,1121.25,1121.75,1121.25,1121.50,2009,1076,3085.00
10/01/2004,08:43,1121.50,1122.50,1121.25,1122.25,4128,1138,5266.00
10/01/2004,08:44,1122.50,1122.50,1122.00,1122.25,2682,2544,5226.00
10/01/2004,08:45,1122.25,1122.50,1122.00,1122.00,632,940,1572.00
10/01/2004,08:46,1122.00,1122.25,1121.75,1122.25,699,1462,2161.00
10/01/2004,08:47,1122.25,1123.00,1122.00,1122.75,2260,1322,3582.00
10/01/2004,08:48,1122.75,1122.75,1121.75,1121.75,1461,2148,3609.00
10/01/2004,08:49,1121.75,1122.25,1121.25,1122.00,1485,2294,3779.00
10/01/2004,08:50,1121.75,1122.50,1121.75,1122.25,1321,579,1900.00
10/01/2004,08:51,1122.00,1122.50,1122.00,1122.25,305,375,680.00
10/01/2004,08:52,1122.25,1122.25,1121.50,1121.75,129,1086,1215.00
10/01/2004,08:53,1121.75,1122.00,1121.50,1121.75,678,516,1194.00
10/01/2004,08:54,1121.50,1121.75,1121.25,1121.50,1029,909,1938.00
10/01/2004,08:55,1121.75,1121.75,1121.25,1121.25,973,701,1674.00
10/01/2004,08:56,1121.50,1122.50,1121.25,1122.50,3023,605,3628.00
10/01/2004,08:57,1122.25,1122.50,1122.00,1122.00,236,943,1179.00
10/01/2004,08:58,1122.25,1122.25,1122.00,1122.25,326,306,632.00
10/01/2004,08:59,1122.00,1123.25,1122.00,1123.25,2513,1190,3703.00
10/01/2004,09:00,1123.25,1123.50,1123.00,1123.50,1795,847,2642.00
10/01/2004,09:01,1123.25,1124.50,1123.25,1124.50,5234,2068,7302.00
10/01/2004,09:02,1124.50,1124.75,1124.00,1124.25,3247,1937,5184.00
10/01/2004,09:03,1124.25,1125.25,1124.00,1125.25,3228,1390,4618.00
10/01/2004,09:04,1125.25,1125.50,1124.75,1125.50,4801,2214,7015.00
10/01/2004,09:05,1125.50,1126.00,1125.25,1125.75,4445,2612,7057.00
10/01/2004,09:06,1125.75,1126.50,1125.50,1126.00,4390,1810,6200.00
10/01/2004,09:07,1126.25,1127.00,1126.00,1126.50,5205,5079,10284.00
10/01/2004,09:08,1126.50,1126.75,1126.00,1126.25,2160,1740,3900.00
10/01/2004,09:09,1126.00,1126.50,1126.00,1126.00,1301,678,1979.00
10/01/2004,09:10,1126.00,1127.00,1126.00,1126.50,3433,793,4226.00
10/01/2004,09:11,1126.75,1126.75,1126.25,1126.25,2400,2093,4493.00
10/01/2004,09:12,1126.25,1126.75,1126.25,1126.75,1587,533,2120.00
10/01/2004,09:13,1126.50,1126.75,1126.25,1126.75,818,2279,3097.00
10/01/2004,09:14,1126.75,1127.25,1126.75,1127.25,3469,1593,5062.00
10/01/2004,09:15,1127.00,1128.50,1127.00,1128.25,6166,1533,7699.00
10/01/2004,09:16,1128.50,1129.00,1128.25,1128.75,4515,2985,7500.00
10/01/2004,09:17,1128.75,1129.00,1128.25,1128.25,2382,2325,4707.00
10/01/2004,09:18,1128.25,1129.00,1128.25,1128.50,3389,1607,4996.00
10/01/2004,09:19,1128.75,1129.25,1128.50,1128.75,3254,3444,6698.00
10/01/2004,09:20,1128.75,1129.00,1128.25,1128.50,2249,1548,3797.00
10/01/2004,09:21,1128.25,1128.50,1128.25,1128.50,357,789,1146.00
10/01/2004,09:22,1128.25,1128.25,1128.00,1128.25,1340,993,2333.00
10/01/2004,09:23,1128.00,1128.25,1127.75,1128.00,120,1588,1708.00
10/01/2004,09:24,1128.00,1128.25,1127.75,1128.00,1209,1072,2281.00
10/01/2004,09:25,1128.00,1128.00,1127.75,1127.75,223,674,897.00
10/01/2004,09:26,1127.75,1128.00,1127.50,1127.50,234,1803,2037.00
10/01/2004,09:27,1127.75,1128.00,1127.50,1127.75,1746,1498,3244.00
10/01/2004,09:28,1127.75,1128.00,1127.50,1128.00,1014,329,1343.00
10/01/2004,09:29,1128.00,1128.00,1127.50,1127.50,436,903,1339.00
10/01/2004,09:30,1127.75,1127.75,1127.50,1127.50,58,1743,1801.00
10/01/2004,09:31,1127.75,1128.00,1127.50,1127.75,2130,565,2695.00
10/01/2004,09:32,1127.75,1128.25,1127.75,1128.00,1194,607,1801.00
10/01/2004,09:33,1128.25,1128.25,1127.75,1127.75,358,785,1143.00
10/01/2004,09:34,1127.75,1128.25,1127.75,1127.75,417,410,827.00
10/01/2004,09:35,1127.75,1128.25,1127.75,1128.00,448,252,700.00
10/01/2004,09:36,1128.00,1128.25,1127.75,1128.00,410,828,1238.00
10/01/2004,09:37,1128.00,1128.00,1127.50,1127.50,461,1694,2155.00
10/01/2004,09:38,1127.75,1127.75,1127.50,1127.50,444,1021,1465.00
10/01/2004,09:39,1127.50,1128.00,1127.50,1127.75,1840,2294,4134.00
10/01/2004,09:40,1127.50,1127.75,1127.25,1127.50,1446,794,2240.00
10/01/2004,09:41,1127.50,1127.75,1127.25,1127.50,1110,1573,2683.00
10/01/2004,09:42,1127.75,1128.25,1127.50,1128.00,2379,409,2788.00
10/01/2004,09:43,1128.00,1128.75,1128.00,1128.50,2663,537,3200.00
10/01/2004,09:44,1128.50,1128.75,1128.00,1128.00,265,1767,2032.00
10/01/2004,09:45,1128.00,1128.25,1127.75,1128.00,959,702,1661.00
10/01/2004,09:46,1128.00,1128.25,1127.75,1128.00,55,553,608.00
10/01/2004,09:47,1127.75,1128.00,1127.75,1128.00,87,777,864.00
10/01/2004,09:48,1128.00,1128.00,1127.50,1127.75,479,519,998.00
10/01/2004,09:49,1127.75,1128.00,1127.75,1128.00,1305,23,1328.00
10/01/2004,09:50,1128.00,1128.00,1127.50,1127.50,129,610,739.00
10/01/2004,09:51,1127.75,1128.00,1127.50,1128.00,652,111,763.00
10/01/2004,09:52,1127.75,1128.50,1127.75,1128.50,2148,395,2543.00
10/01/2004,09:53,1128.50,1128.50,1128.25,1128.50,1656,284,1940.00
10/01/2004,09:54,1128.50,1129.75,1128.50,1129.25,4849,1492,6341.00
10/01/2004,09:55,1129.50,1129.50,1129.25,1129.50,516,415,931.00
10/01/2004,09:56,1129.25,1129.50,1129.00,1129.25,755,1427,2182.00
10/01/2004,09:57,1129.00,1129.25,1129.00,1129.00,215,819,1034.00
10/01/2004,09:58,1129.00,1129.50,1129.00,1129.50,1667,277,1944.00
10/01/2004,09:59,1129.50,1129.50,1129.00,1129.00,399,1308,1707.00
10/01/2004,10:00,1129.25,1129.75,1129.00,1129.75,1481,592,2073.00
10/01/2004,10:01,1129.75,1130.00,1129.25,1130.00,4299,1249,5548.00
10/01/2004,10:02,1130.00,1130.00,1129.50,1129.75,2417,1385,3802.00
10/01/2004,10:03,1129.75,1130.50,1129.75,1130.25,4181,1387,5568.00
10/01/2004,10:04,1130.00,1130.25,1129.50,1129.50,1913,3136,5049.00
10/01/2004,10:05,1129.75,1129.75,1129.25,1129.50,1183,2050,3233.00
10/01/2004,10:06,1129.50,1129.50,1129.25,1129.50,755,302,1057.00
10/01/2004,10:07,1129.25,1129.75,1129.25,1129.75,585,398,983.00
10/01/2004,10:08,1129.50,1129.75,1129.00,1129.00,286,794,1080.00
10/01/2004,10:09,1129.00,1129.25,1129.00,1129.00,42,2050,2092.00
10/01/2004,10:10,1129.25,1129.25,1129.00,1129.00,56,350,406.00
10/01/2004,10:11,1129.00,1129.75,1129.00,1129.50,1907,768,2675.00
10/01/2004,10:12,1129.75,1129.75,1129.50,1129.75,74,289,363.00
10/01/2004,10:13,1129.50,1129.50,1129.00,1129.25,272,969,1241.00
10/01/2004,10:14,1129.00,1129.25,1129.00,1129.00,257,243,500.00
10/01/2004,10:15,1129.00,1129.25,1129.00,1129.25,582,215,797.00
10/01/2004,10:16,1129.00,1129.25,1128.75,1129.25,274,1106,1380.00
10/01/2004,10:17,1129.25,1129.25,1129.00,1129.00,66,407,473.00
10/01/2004,10:18,1129.25,1129.25,1129.00,1129.25,174,619,793.00
10/01/2004,10:19,1129.25,1129.25,1129.00,1129.00,101,121,222.00
10/01/2004,10:20,1129.25,1129.25,1129.00,1129.25,670,74,744.00
10/01/2004,10:21,1129.25,1130.00,1129.25,1129.50,2054,500,2554.00
10/01/2004,10:22,1129.75,1129.75,1129.25,1129.50,205,793,998.00
10/01/2004,10:23,1129.25,1129.50,1129.00,1129.00,86,964,1050.00
10/01/2004,10:24,1129.25,1129.50,1129.25,1129.25,411,183,594.00
10/01/2004,10:25,1129.25,1129.50,1129.25,1129.50,206,73,279.00
10/01/2004,10:26,1129.25,1129.75,1129.25,1129.50,1778,69,1847.00
10/01/2004,10:27,1129.75,1130.00,1129.50,1130.00,913,248,1161.00
10/01/2004,10:28,1129.75,1130.00,1129.50,1129.75,800,573,1373.00
10/01/2004,10:29,1129.75,1129.75,1129.25,1129.50,944,545,1489.00
10/01/2004,10:30,1129.50,1129.75,1129.50,1129.50,499,122,621.00
10/01/2004,10:31,1129.75,1129.75,1129.50,1129.50,88,147,235.00
10/01/2004,10:32,1129.50,1130.75,1129.50,1130.50,3275,934,4209.00
10/01/2004,10:33,1130.50,1130.50,1130.25,1130.50,799,289,1088.00
10/01/2004,10:34,1130.25,1131.00,1130.25,1130.75,2059,449,2508.00
10/01/2004,10:35,1130.75,1131.25,1130.50,1131.00,2715,722,3437.00
10/01/2004,10:36,1131.00,1131.50,1130.75,1131.50,2743,812,3555.00
10/01/2004,10:37,1131.50,1131.50,1130.50,1130.75,171,2424,2595.00
10/01/2004,10:38,1130.50,1130.75,1130.50,1130.75,403,970,1373.00
10/01/2004,10:39,1130.50,1130.75,1130.25,1130.25,176,2121,2297.00
10/01/2004,10:40,1130.25,1130.75,1130.25,1130.25,971,757,1728.00
10/01/2004,10:41,1130.25,1130.50,1130.00,1130.25,349,722,1071.00
10/01/2004,10:42,1130.25,1130.50,1130.25,1130.25,253,234,487.00
10/01/2004,10:43,1130.25,1130.50,1130.25,1130.25,13,139,152.00
10/01/2004,10:44,1130.50,1130.50,1130.25,1130.50,47,64,111.00
10/01/2004,10:45,1130.25,1130.75,1130.25,1130.25,493,389,882.00
10/01/2004,10:46,1130.50,1130.75,1130.25,1130.50,616,58,674.00
10/01/2004,10:47,1130.50,1130.75,1130.25,1130.25,64,684,748.00
10/01/2004,10:48,1130.00,1130.50,1130.00,1130.25,106,43,149.00
10/01/2004,10:49,1130.25,1130.75,1130.25,1130.25,1198,599,1797.00
10/01/2004,10:50,1130.25,1130.50,1130.25,1130.50,152,131,283.00
10/01/2004,10:51,1130.25,1130.50,1130.25,1130.25,478,150,628.00
10/01/2004,10:52,1130.25,1130.50,1130.25,1130.50,102,659,761.00
10/01/2004,10:53,1130.25,1130.50,1130.25,1130.25,60,106,166.00
10/01/2004,10:54,1130.50,1130.75,1130.25,1130.50,686,432,1118.00
10/01/2004,10:55,1130.50,1130.75,1130.25,1130.50,391,194,585.00
10/01/2004,10:56,1130.25,1130.50,1130.25,1130.50,14,84,98.00
10/01/2004,10:57,1130.25,1130.50,1130.25,1130.25,4,469,473.00
10/01/2004,10:58,1130.50,1130.50,1130.00,1130.25,757,383,1140.00
10/01/2004,10:59,1130.00,1130.25,1129.75,1129.75,8,2345,2353.00
10/01/2004,11:00,1129.75,1130.00,1129.75,1130.00,36,560,596.00
10/01/2004,11:01,1129.75,1130.25,1129.75,1130.25,1260,713,1973.00
10/01/2004,11:02,1130.25,1130.25,1129.75,1130.00,661,1099,1760.00
10/01/2004,11:03,1130.00,1130.25,1130.00,1130.00,63,675,738.00
10/01/2004,11:04,1130.00,1130.00,1129.50,1129.75,178,677,855.00
10/01/2004,11:05,1129.75,1130.00,1129.50,1129.75,642,221,863.00
10/01/2004,11:06,1129.75,1130.00,1129.50,1129.50,214,213,427.00
10/01/2004,11:07,1129.50,1130.00,1129.50,1129.75,646,293,939.00
10/01/2004,11:08,1129.75,1129.75,1129.50,1129.75,82,135,217.00
10/01/2004,11:09,1129.50,1129.75,1129.50,1129.50,9,100,109.00
10/01/2004,11:10,1129.75,1129.75,1129.50,1129.50,127,121,248.00
10/01/2004,11:11,1129.50,1129.75,1129.50,1129.75,49,69,118.00
10/01/2004,11:12,1129.50,1129.75,1129.50,1129.50,34,52,86.00
10/01/2004,11:13,1129.50,1129.75,1129.50,1129.50,54,33,87.00
10/01/2004,11:14,1129.50,1130.00,1129.50,1130.00,593,29,622.00
10/01/2004,11:15,1129.75,1130.25,1129.75,1130.25,682,270,952.00
10/01/2004,11:16,1130.00,1130.25,1129.75,1130.00,645,418,1063.00
10/01/2004,11:17,1130.25,1130.25,1130.00,1130.00,19,17,36.00
10/01/2004,11:18,1130.00,1130.25,1130.00,1130.00,2,109,111.00
10/01/2004,11:19,1130.25,1130.25,1130.00,1130.00,24,167,191.00
10/01/2004,11:20,1130.00,1130.25,1129.75,1130.00,223,249,472.00
10/01/2004,11:21,1130.00,1130.25,1130.00,1130.00,3,254,257.00
10/01/2004,11:22,1130.00,1130.25,1129.75,1129.75,11,287,298.00
10/01/2004,11:23,1130.00,1130.50,1130.00,1130.50,1326,119,1445.00
10/01/2004,11:24,1130.25,1130.75,1130.25,1130.75,1398,116,1514.00
10/01/2004,11:25,1130.75,1130.75,1130.50,1130.75,1049,41,1090.00
10/01/2004,11:26,1130.75,1131.00,1130.75,1131.00,3134,148,3282.00
10/01/2004,11:27,1131.00,1131.00,1130.75,1131.00,542,79,621.00
10/01/2004,11:28,1130.75,1131.00,1130.50,1130.50,146,233,379.00
10/01/2004,11:29,1130.75,1130.75,1130.50,1130.50,109,579,688.00
10/01/2004,11:30,1130.50,1130.75,1130.50,1130.50,10,46,56.00
10/01/2004,11:31,1130.50,1130.75,1130.50,1130.50,19,55,74.00
10/01/2004,11:32,1130.50,1130.75,1130.50,1130.75,185,90,275.00
10/01/2004,11:33,1130.50,1130.75,1130.50,1130.50,44,61,105.00
10/01/2004,11:34,1130.75,1130.75,1130.50,1130.50,8,794,802.00
10/01/2004,11:35,1130.50,1131.00,1130.50,1130.50,1683,502,2185.00
10/01/2004,11:36,1130.50,1131.50,1130.50,1131.25,1882,123,2005.00
10/01/2004,11:37,1131.25,1131.75,1131.25,1131.25,1317,780,2097.00
10/01/2004,11:38,1131.25,1131.50,1130.75,1131.00,156,871,1027.00
10/01/2004,11:39,1131.00,1131.50,1131.00,1131.25,516,90,606.00
10/01/2004,11:40,1131.25,1131.75,1131.25,1131.50,1175,689,1864.00
10/01/2004,11:41,1131.50,1131.75,1131.25,1131.25,198,190,388.00
10/01/2004,11:42,1131.25,1131.50,1131.25,1131.25,16,64,80.00
10/01/2004,11:43,1131.25,1131.50,1131.00,1131.00,150,670,820.00
10/01/2004,11:44,1131.00,1131.75,1131.00,1131.50,862,171,1033.00
10/01/2004,11:45,1131.50,1131.50,1131.00,1131.25,149,324,473.00
10/01/2004,11:46,1131.00,1131.25,1131.00,1131.25,243,129,372.00
10/01/2004,11:47,1131.25,1131.25,1130.75,1130.75,72,546,618.00
10/01/2004,11:48,1131.00,1131.25,1130.75,1130.75,474,90,564.00
10/01/2004,11:49,1130.75,1131.00,1130.75,1131.00,14,6,20.00
10/01/2004,11:50,1130.75,1131.00,1130.75,1131.00,7,22,29.00
10/01/2004,11:51,1130.75,1131.00,1130.50,1130.50,79,652,731.00
10/01/2004,11:52,1130.50,1131.00,1130.50,1130.75,261,330,591.00
10/01/2004,11:53,1130.75,1131.00,1130.50,1130.75,81,94,175.00
10/01/2004,11:54,1130.75,1131.00,1130.75,1130.75,24,459,483.00
10/01/2004,11:55,1130.75,1131.00,1130.75,1130.75,12,133,145.00
10/01/2004,11:56,1130.75,1131.00,1130.75,1130.75,3,88,91.00
10/01/2004,11:57,1131.00,1131.25,1130.75,1131.00,895,387,1282.00
10/01/2004,11:58,1131.00,1131.00,1130.75,1130.75,19,6,25.00
10/01/2004,11:59,1130.75,1131.00,1130.75,1130.75,21,288,309.00
10/01/2004,12:00,1130.75,1131.00,1130.50,1131.00,157,40,197.00
10/01/2004,12:01,1130.75,1131.00,1130.75,1130.75,17,312,329.00
10/01/2004,12:02,1131.00,1131.00,1130.75,1131.00,447,46,493.00
10/01/2004,12:03,1131.00,1131.25,1130.75,1131.00,368,322,690.00
10/01/2004,12:04,1131.00,1131.00,1130.50,1130.50,75,414,489.00
10/01/2004,12:05,1130.75,1130.75,1130.25,1130.25,210,562,772.00
10/01/2004,12:06,1130.25,1130.75,1130.00,1130.25,229,461,690.00
10/01/2004,12:07,1130.25,1130.50,1130.00,1130.00,148,361,509.00
10/01/2004,12:08,1130.25,1130.25,1130.00,1130.25,23,179,202.00
10/01/2004,12:09,1130.25,1130.25,1130.00,1130.00,55,339,394.00
10/01/2004,12:10,1130.00,1130.25,1129.75,1129.75,177,1067,1244.00
10/01/2004,12:11,1129.75,1130.00,1129.75,1129.75,22,539,561.00
10/01/2004,12:12,1129.75,1130.00,1129.50,1129.75,278,287,565.00
10/01/2004,12:13,1129.50,1129.75,1129.50,1129.75,125,46,171.00
10/01/2004,12:14,1129.75,1129.75,1129.50,1129.75,139,420,559.00
10/01/2004,12:15,1129.75,1129.75,1129.25,1129.50,164,1087,1251.00
10/01/2004,12:16,1129.50,1129.75,1129.50,1129.75,125,161,286.00
10/01/2004,12:17,1129.75,1129.75,1129.50,1129.75,91,34,125.00
10/01/2004,12:18,1129.75,1129.75,1129.50,1129.50,83,396,479.00
10/01/2004,12:19,1129.50,1129.75,1129.25,1129.50,58,174,232.00
10/01/2004,12:20,1129.50,1129.50,1129.25,1129.50,37,45,82.00
10/01/2004,12:21,1129.50,1129.50,1129.25,1129.50,238,17,255.00
10/01/2004,12:22,1129.50,1130.25,1129.50,1130.00,1616,215,1831.00
10/01/2004,12:23,1130.00,1130.25,1130.00,1130.25,262,58,320.00
10/01/2004,12:24,1130.25,1130.25,1130.00,1130.25,716,264,980.00
10/01/2004,12:25,1130.25,1130.25,1130.00,1130.00,94,4,98.00
10/01/2004,12:26,1130.00,1130.25,1129.75,1130.00,267,406,673.00
10/01/2004,12:27,1130.00,1130.25,1129.75,1130.25,286,48,334.00
10/01/2004,12:28,1130.00,1130.25,1130.00,1130.00,250,41,291.00
10/01/2004,12:29,1130.00,1130.25,1130.00,1130.25,473,21,494.00
10/01/2004,12:30,1130.25,1130.50,1130.00,1130.25,288,223,511.00
10/01/2004,12:31,1130.25,1130.25,1129.75,1130.00,239,169,408.00
10/01/2004,12:32,1129.75,1130.00,1129.75,1130.00,7,438,445.00
10/01/2004,12:33,1129.75,1130.25,1129.75,1130.25,461,48,509.00
10/01/2004,12:34,1130.00,1130.50,1130.00,1130.25,138,77,215.00
10/01/2004,12:35,1130.00,1130.25,1129.75,1130.00,296,211,507.00
10/01/2004,12:36,1130.00,1130.25,1129.75,1130.00,168,393,561.00
10/01/2004,12:37,1130.00,1130.00,1129.25,1129.25,86,2574,2660.00
10/01/2004,12:38,1129.25,1129.50,1129.00,1129.00,77,667,744.00
10/01/2004,12:39,1129.00,1129.25,1129.00,1129.25,193,524,717.00
10/01/2004,12:40,1129.00,1129.50,1129.00,1129.25,511,494,1005.00
10/01/2004,12:41,1129.50,1129.75,1129.25,1129.50,719,23,742.00
10/01/2004,12:42,1129.50,1129.75,1129.50,1129.50,18,16,34.00
10/01/2004,12:43,1129.50,1129.75,1128.75,1129.00,474,2010,2484.00
10/01/2004,12:44,1129.00,1129.50,1129.00,1129.25,460,152,612.00
10/01/2004,12:45,1129.25,1129.50,1129.25,1129.50,90,393,483.00
10/01/2004,12:46,1129.25,1129.50,1129.00,1129.25,561,275,836.00
10/01/2004,12:47,1129.25,1129.75,1129.25,1129.25,447,441,888.00
10/01/2004,12:48,1129.50,1130.00,1129.25,1130.00,1122,125,1247.00
10/01/2004,12:49,1130.00,1130.00,1129.50,1129.50,183,487,670.00
10/01/2004,12:50,1129.50,1129.75,1129.00,1129.25,21,1327,1348.00
10/01/2004,12:51,1129.25,1129.50,1129.00,1129.50,613,344,957.00
10/01/2004,12:52,1129.50,1129.50,1129.00,1129.50,244,736,980.00
10/01/2004,12:53,1129.50,1130.00,1129.25,1129.75,712,99,811.00
10/01/2004,12:54,1129.75,1129.75,1129.50,1129.50,31,207,238.00
10/01/2004,12:55,1129.50,1129.75,1129.25,1129.50,89,247,336.00
10/01/2004,12:56,1129.50,1129.50,1129.25,1129.50,27,188,215.00
10/01/2004,12:57,1129.50,1129.50,1129.25,1129.25,320,172,492.00
10/01/2004,12:58,1129.25,1129.50,1128.75,1128.75,287,1426,1713.00
10/01/2004,12:59,1129.00,1129.25,1128.50,1129.00,282,1210,1492.00
10/01/2004,13:00,1129.00,1129.25,1129.00,1129.00,190,307,497.00
10/01/2004,13:01,1129.25,1129.25,1129.00,1129.25,138,362,500.00
10/01/2004,13:02,1129.00,1129.25,1129.00,1129.00,161,488,649.00
10/01/2004,13:03,1129.00,1129.25,1128.75,1128.75,41,662,703.00
10/01/2004,13:04,1128.75,1129.00,1128.75,1128.75,16,197,213.00
10/01/2004,13:05,1128.75,1129.25,1128.50,1129.25,530,518,1048.00
10/01/2004,13:06,1129.25,1129.25,1128.75,1129.00,190,533,723.00
10/01/2004,13:07,1129.25,1129.25,1129.00,1129.00,127,72,199.00
10/01/2004,13:08,1129.25,1129.25,1128.75,1129.00,61,578,639.00
10/01/2004,13:09,1128.75,1129.00,1128.75,1128.75,8,154,162.00
10/01/2004,13:10,1128.75,1128.75,1128.50,1128.50,961,1371,2332.00
10/01/2004,13:11,1128.50,1128.75,1128.25,1128.25,99,3931,4030.00
10/01/2004,13:12,1128.50,1128.50,1128.25,1128.25,216,1008,1224.00
10/01/2004,13:13,1128.25,1128.50,1128.25,1128.50,441,56,497.00
10/01/2004,13:14,1128.50,1128.75,1128.25,1128.25,758,526,1284.00
10/01/2004,13:15,1128.25,1128.50,1128.25,1128.50,55,120,175.00
10/01/2004,13:16,1128.50,1128.75,1128.50,1128.50,1290,15,1305.00
10/01/2004,13:17,1128.75,1129.00,1128.50,1129.00,824,64,888.00
10/01/2004,13:18,1129.00,1129.00,1128.75,1129.00,768,31,799.00
10/01/2004,13:19,1129.00,1129.00,1128.75,1129.00,246,51,297.00
10/01/2004,13:20,1129.00,1129.00,1128.50,1128.50,342,811,1153.00
10/01/2004,13:21,1128.50,1128.75,1128.50,1128.75,73,149,222.00
10/01/2004,13:22,1128.75,1129.00,1128.50,1128.50,765,680,1445.00
10/01/2004,13:23,1128.50,1128.75,1128.50,1128.75,224,32,256.00
10/01/2004,13:24,1128.75,1129.25,1128.75,1129.00,827,611,1438.00
10/01/2004,13:25,1129.00,1129.00,1128.75,1129.00,240,370,610.00
10/01/2004,13:26,1129.00,1129.50,1129.00,1129.25,816,259,1075.00
10/01/2004,13:27,1129.25,1129.50,1129.25,1129.50,889,73,962.00
10/01/2004,13:28,1129.25,1130.00,1129.25,1130.00,1760,297,2057.00
10/01/2004,13:29,1130.00,1130.00,1129.50,1129.75,526,441,967.00
10/01/2004,13:30,1129.75,1130.25,1129.75,1130.25,898,413,1311.00
10/01/2004,13:31,1130.00,1130.75,1130.00,1130.50,2019,317,2336.00
10/01/2004,13:32,1130.75,1131.00,1130.25,1130.50,911,1319,2230.00
10/01/2004,13:33,1130.50,1130.75,1130.50,1130.50,288,295,583.00
10/01/2004,13:34,1130.50,1130.75,1130.25,1130.50,322,373,695.00
10/01/2004,13:35,1130.50,1130.50,1130.25,1130.25,186,98,284.00
10/01/2004,13:36,1130.25,1130.50,1130.25,1130.25,208,610,818.00
10/01/2004,13:37,1130.25,1130.50,1130.00,1130.00,589,921,1510.00
10/01/2004,13:38,1130.00,1130.25,1129.75,1130.00,598,207,805.00
10/01/2004,13:39,1129.75,1130.25,1129.75,1130.00,901,42,943.00
10/01/2004,13:40,1130.00,1130.25,1130.00,1130.25,33,24,57.00
10/01/2004,13:41,1130.25,1130.25,1130.00,1130.25,20,89,109.00
10/01/2004,13:42,1130.00,1130.25,1130.00,1130.00,82,242,324.00
10/01/2004,13:43,1130.00,1130.25,1130.00,1130.00,8,22,30.00
10/01/2004,13:44,1130.00,1130.50,1129.75,1130.25,1188,449,1637.00
10/01/2004,13:45,1130.50,1130.50,1130.25,1130.50,23,378,401.00
10/01/2004,13:46,1130.25,1131.00,1130.25,1130.75,1291,309,1600.00
10/01/2004,13:47,1131.00,1131.00,1130.50,1130.75,202,338,540.00
10/01/2004,13:48,1130.75,1131.00,1130.50,1130.50,29,316,345.00
10/01/2004,13:49,1130.50,1131.00,1130.25,1130.50,796,468,1264.00
10/01/2004,13:50,1130.50,1130.75,1130.50,1130.50,308,278,586.00
10/01/2004,13:51,1130.50,1131.25,1130.25,1131.25,2355,52,2407.00
10/01/2004,13:52,1131.25,1131.50,1131.00,1131.50,2094,106,2200.00
10/01/2004,13:53,1131.50,1131.75,1131.00,1131.50,1591,1265,2856.00
10/01/2004,13:54,1131.75,1131.75,1131.25,1131.50,136,1769,1905.00
10/01/2004,13:55,1131.25,1131.50,1131.00,1131.25,246,516,762.00
10/01/2004,13:56,1131.25,1131.50,1131.00,1131.50,1262,30,1292.00
10/01/2004,13:57,1131.75,1131.75,1131.50,1131.75,809,190,999.00
10/01/2004,13:58,1131.75,1132.25,1131.25,1131.75,3622,1504,5126.00
10/01/2004,13:59,1131.75,1132.00,1131.25,1131.25,106,999,1105.00
10/01/2004,14:00,1131.25,1131.50,1131.25,1131.25,212,545,757.00
10/01/2004,14:01,1131.25,1131.50,1131.00,1131.50,606,829,1435.00
10/01/2004,14:02,1131.50,1131.50,1131.00,1131.25,537,747,1284.00
10/01/2004,14:03,1131.25,1131.25,1131.00,1131.00,142,1482,1624.00
10/01/2004,14:04,1131.00,1131.00,1130.75,1130.75,52,260,312.00
10/01/2004,14:05,1130.75,1131.25,1130.75,1131.25,532,556,1088.00
10/01/2004,14:06,1131.00,1131.25,1131.00,1131.25,147,36,183.00
10/01/2004,14:07,1131.25,1131.25,1131.00,1131.25,488,465,953.00
10/01/2004,14:08,1131.00,1131.50,1131.00,1131.50,2643,348,2991.00
10/01/2004,14:09,1131.50,1131.50,1131.25,1131.25,409,34,443.00
10/01/2004,14:10,1131.25,1131.50,1131.25,1131.50,58,144,202.00
10/01/2004,14:11,1131.50,1131.50,1131.00,1131.00,214,1288,1502.00
10/01/2004,14:12,1131.25,1131.25,1130.75,1131.00,1141,2076,3217.00
10/01/2004,14:13,1131.00,1131.50,1130.75,1131.25,903,31,934.00
10/01/2004,14:14,1131.50,1131.50,1131.25,1131.25,246,328,574.00
10/01/2004,14:15,1131.25,1131.50,1130.75,1130.75,121,1562,1683.00
10/01/2004,14:16,1130.75,1131.00,1130.25,1130.25,107,2910,3017.00
10/01/2004,14:17,1130.25,1130.50,1130.00,1130.50,1737,638,2375.00
10/01/2004,14:18,1130.50,1130.50,1130.25,1130.50,79,950,1029.00
10/01/2004,14:19,1130.25,1130.50,1130.25,1130.25,279,543,822.00
10/01/2004,14:20,1130.25,1130.50,1130.00,1130.25,143,741,884.00
10/01/2004,14:21,1130.50,1131.00,1130.25,1130.75,1542,173,1715.00
10/01/2004,14:22,1131.00,1131.00,1130.75,1131.00,163,113,276.00
10/01/2004,14:23,1130.75,1131.00,1130.75,1130.75,26,362,388.00
10/01/2004,14:24,1130.75,1131.00,1130.50,1130.75,562,421,983.00
10/01/2004,14:25,1130.75,1130.75,1130.50,1130.75,499,11,510.00
10/01/2004,14:26,1130.75,1131.00,1130.75,1130.75,401,230,631.00
10/01/2004,14:27,1130.75,1131.00,1130.75,1130.75,35,164,199.00
10/01/2004,14:28,1131.00,1131.25,1130.75,1131.00,1969,296,2265.00
10/01/2004,14:29,1131.25,1131.25,1130.75,1131.00,290,996,1286.00
10/01/2004,14:30,1130.75,1131.00,1130.25,1130.25,60,1915,1975.00
10/01/2004,14:31,1130.50,1130.50,1129.75,1130.25,612,1836,2448.00
10/01/2004,14:32,1130.25,1130.25,1130.00,1130.00,206,1346,1552.00
10/01/2004,14:33,1130.00,1130.25,1129.75,1129.75,147,1622,1769.00
10/01/2004,14:34,1129.75,1130.00,1129.75,1129.75,91,360,451.00
10/01/2004,14:35,1129.75,1130.00,1129.75,1129.75,93,86,179.00
10/01/2004,14:36,1129.75,1130.25,1129.75,1130.25,1540,626,2166.00
10/01/2004,14:37,1130.25,1130.25,1129.25,1129.50,366,3994,4360.00
10/01/2004,14:38,1129.50,1129.50,1129.25,1129.50,228,849,1077.00
10/01/2004,14:39,1129.25,1130.00,1129.25,1129.75,1617,525,2142.00
10/01/2004,14:40,1129.75,1130.00,1129.50,1129.75,1120,692,1812.00
10/01/2004,14:41,1129.75,1130.00,1129.50,1129.75,1165,96,1261.00
10/01/2004,14:42,1129.75,1130.50,1129.50,1130.25,1741,188,1929.00
10/01/2004,14:43,1130.50,1130.50,1130.00,1130.25,350,440,790.00
10/01/2004,14:44,1130.25,1130.50,1130.00,1130.50,894,60,954.00
10/01/2004,14:45,1130.50,1130.75,1130.25,1130.50,630,745,1375.00
10/01/2004,14:46,1130.50,1131.25,1130.25,1131.25,2965,396,3361.00
10/01/2004,14:47,1131.25,1131.50,1130.75,1131.50,1445,554,1999.00
10/01/2004,14:48,1131.50,1131.75,1131.25,1131.50,1193,120,1313.00
10/01/2004,14:49,1131.50,1131.75,1131.25,1131.50,1216,728,1944.00
10/01/2004,14:50,1131.50,1132.00,1131.25,1131.75,1909,283,2192.00
10/01/2004,14:51,1131.75,1132.00,1131.50,1131.50,64,902,966.00
10/01/2004,14:52,1131.75,1132.25,1131.50,1131.75,2069,714,2783.00
10/01/2004,14:53,1132.00,1132.25,1131.75,1132.00,2162,564,2726.00
10/01/2004,14:54,1132.00,1132.25,1131.75,1131.75,1512,290,1802.00
10/01/2004,14:55,1132.00,1132.00,1131.75,1132.00,742,440,1182.00
10/01/2004,14:56,1131.75,1132.00,1131.50,1131.50,431,1968,2399.00
10/01/2004,14:57,1131.50,1131.75,1131.00,1131.25,258,1855,2113.00
10/01/2004,14:58,1131.25,1131.50,1131.25,1131.50,589,874,1463.00
10/01/2004,14:59,1131.25,1131.50,1131.25,1131.25,620,437,1057.00
10/01/2004,15:00,1131.50,1132.25,1131.25,1132.00,5002,1124,6126.00
10/01/2004,15:01,1132.25,1132.50,1132.00,1132.25,4242,3436,7678.00
10/01/2004,15:02,1132.00,1132.50,1131.75,1132.25,1712,1535,3247.00
10/01/2004,15:03,1132.50,1132.75,1132.25,1132.50,1773,448,2221.00
10/01/2004,15:04,1132.50,1133.25,1132.50,1133.25,2572,838,3410.00
10/01/2004,15:05,1133.00,1133.25,1132.75,1133.00,879,1001,1880.00
10/01/2004,15:06,1133.00,1133.25,1132.75,1132.75,456,1538,1994.00
10/01/2004,15:07,1133.00,1133.00,1132.75,1133.00,384,471,855.00
10/01/2004,15:08,1132.75,1133.00,1132.75,1133.00,71,247,318.00
10/01/2004,15:09,1133.00,1133.00,1132.75,1133.00,100,747,847.00
10/01/2004,15:10,1132.75,1133.00,1132.75,1132.75,225,810,1035.00
10/01/2004,15:11,1132.75,1132.75,1132.25,1132.50,1043,1222,2265.00
10/01/2004,15:12,1132.75,1132.75,1132.50,1132.75,196,210,406.00
10/01/2004,15:13,1132.50,1133.00,1132.50,1132.75,963,148,1111.00
10/01/2004,15:14,1133.00,1133.00,1132.75,1132.75,491,1497,1988.00
10/01/2004,15:15,1132.75,1133.50,1132.50,1133.25,3741,2724,6465.00
10/01/2004,15:16,1133.25,1133.50,1133.25,1133.25,15,11,26.00
10/03/2004,17:01,1131.50,1131.75,1131.00,1131.00,69,163,232.00
10/03/2004,17:02,1131.25,1131.50,1131.00,1131.50,113,11,124.00
10/03/2004,17:03,1131.50,1131.50,1131.25,1131.25,21,1,22.00
10/03/2004,17:04,1131.50,1131.75,1131.25,1131.75,29,1,30.00
10/03/2004,17:05,1131.75,1132.00,1131.50,1131.50,58,23,81.00
10/03/2004,17:06,1131.75,1132.00,1131.75,1131.75,56,1,57.00
10/03/2004,17:07,1131.75,1131.75,1131.75,1131.75,0,28,28.00
10/03/2004,17:08,1131.75,1132.00,1131.75,1131.75,1,57,58.00
10/03/2004,17:09,1131.75,1131.75,1131.75,1131.75,0,2,2.00
10/03/2004,17:10,1131.75,1131.75,1131.75,1131.75,0,19,19.00
10/03/2004,17:11,1131.75,1131.75,1131.75,1131.75,0,10,10.00
10/03/2004,17:12,1131.75,1131.75,1131.75,1131.75,0,66,66.00
10/03/2004,17:13,1132.00,1132.00,1131.75,1131.75,1,2,3.00
10/03/2004,17:14,1131.75,1132.00,1131.50,1132.00,3,9,12.00
10/03/2004,17:15,1132.00,1132.00,1131.75,1131.75,1,1,2.00
10/03/2004,17:16,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/03/2004,17:17,1132.00,1132.00,1131.75,1132.00,134,1,135.00
10/03/2004,17:18,1132.25,1132.25,1132.00,1132.00,3,19,22.00
10/03/2004,17:19,1132.00,1132.25,1132.00,1132.25,1,27,28.00
10/03/2004,17:20,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/03/2004,17:21,1132.00,1132.00,1132.00,1132.00,0,31,31.00
10/03/2004,17:22,1132.00,1132.00,1132.00,1132.00,0,10,10.00
10/03/2004,17:23,1132.00,1132.00,1132.00,1132.00,0,13,13.00
10/03/2004,17:24,1132.25,1132.25,1132.00,1132.00,1,4,5.00
10/03/2004,17:25,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/03/2004,17:27,1132.00,1132.00,1132.00,1132.00,0,32,32.00
10/03/2004,17:28,1132.00,1132.00,1131.75,1132.00,6,8,14.00
10/03/2004,17:29,1132.00,1132.00,1132.00,1132.00,5,0,5.00
10/03/2004,17:30,1131.75,1131.75,1131.75,1131.75,0,1,1.00
10/03/2004,17:32,1132.00,1132.00,1131.75,1132.00,36,10,46.00
10/03/2004,17:33,1131.75,1132.00,1131.75,1132.00,1,1,2.00
10/03/2004,17:34,1132.00,1132.00,1132.00,1132.00,5,0,5.00
10/03/2004,17:37,1132.25,1132.25,1132.25,1132.25,14,0,14.00
10/03/2004,17:38,1132.25,1132.75,1132.25,1132.50,132,35,167.00
10/03/2004,17:39,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/03/2004,17:40,1132.75,1132.75,1132.75,1132.75,69,0,69.00
10/03/2004,17:41,1132.75,1132.75,1132.75,1132.75,21,0,21.00
10/03/2004,17:42,1132.50,1132.75,1132.50,1132.75,2,8,10.00
10/03/2004,17:43,1132.50,1132.50,1132.50,1132.50,0,4,4.00
10/03/2004,17:44,1132.50,1132.50,1132.50,1132.50,0,9,9.00
10/03/2004,17:45,1132.75,1132.75,1132.25,1132.25,2,81,83.00
10/03/2004,17:46,1132.50,1132.50,1132.50,1132.50,21,0,21.00
10/03/2004,17:47,1132.50,1132.50,1132.50,1132.50,15,0,15.00
10/03/2004,17:48,1132.50,1132.50,1132.50,1132.50,4,0,4.00
10/03/2004,17:49,1132.75,1132.75,1132.50,1132.50,10,1,11.00
10/03/2004,17:50,1132.50,1132.75,1132.50,1132.75,1,1,2.00
10/03/2004,17:52,1132.75,1132.75,1132.50,1132.75,11,2,13.00
10/03/2004,17:54,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,17:55,1132.75,1132.75,1132.25,1132.25,1,183,184.00
10/03/2004,17:56,1132.50,1132.50,1132.50,1132.50,6,0,6.00
10/03/2004,17:57,1132.50,1132.50,1132.25,1132.50,11,1,12.00
10/03/2004,17:58,1132.50,1132.50,1132.50,1132.50,5,0,5.00
10/03/2004,17:59,1132.50,1132.50,1132.50,1132.50,2,0,2.00
10/03/2004,18:00,1132.50,1132.50,1132.50,1132.50,10,0,10.00
10/03/2004,18:01,1132.50,1132.50,1132.50,1132.50,17,0,17.00
10/03/2004,18:02,1132.75,1132.75,1132.75,1132.75,6,0,6.00
10/03/2004,18:03,1132.75,1132.75,1132.75,1132.75,6,0,6.00
10/03/2004,18:04,1132.75,1132.75,1132.75,1132.75,4,0,4.00
10/03/2004,18:07,1132.75,1132.75,1132.75,1132.75,5,0,5.00
10/03/2004,18:08,1132.50,1132.75,1132.50,1132.75,31,3,34.00
10/03/2004,18:09,1132.75,1132.75,1132.50,1132.50,2,3,5.00
10/03/2004,18:10,1132.75,1132.75,1132.75,1132.75,3,0,3.00
10/03/2004,18:11,1132.75,1133.00,1132.75,1133.00,25,0,25.00
10/03/2004,18:12,1132.75,1132.75,1132.75,1132.75,0,5,5.00
10/03/2004,18:13,1132.75,1132.75,1132.75,1132.75,0,6,6.00
10/03/2004,18:15,1133.00,1133.00,1132.75,1132.75,3,10,13.00
10/03/2004,18:17,1132.75,1132.75,1132.75,1132.75,0,1,1.00
10/03/2004,18:18,1132.75,1132.75,1132.75,1132.75,0,15,15.00
10/03/2004,18:20,1132.75,1132.75,1132.75,1132.75,0,52,52.00
10/03/2004,18:22,1132.75,1132.75,1132.75,1132.75,0,13,13.00
10/03/2004,18:23,1132.75,1132.75,1132.75,1132.75,0,4,4.00
10/03/2004,18:25,1132.75,1132.75,1132.75,1132.75,0,19,19.00
10/03/2004,18:28,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/03/2004,18:29,1132.75,1132.75,1132.75,1132.75,5,0,5.00
10/03/2004,18:30,1132.75,1132.75,1132.75,1132.75,35,0,35.00
10/03/2004,18:33,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,18:37,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,18:38,1132.75,1132.75,1132.50,1132.50,1,2,3.00
10/03/2004,18:39,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/03/2004,18:40,1132.50,1132.50,1132.50,1132.50,0,17,17.00
10/03/2004,18:44,1132.50,1132.50,1132.50,1132.50,0,3,3.00
10/03/2004,18:46,1132.50,1132.50,1132.50,1132.50,0,8,8.00
10/03/2004,18:47,1132.50,1132.50,1132.50,1132.50,0,8,8.00
10/03/2004,18:48,1132.50,1132.50,1132.50,1132.50,0,7,7.00
10/03/2004,18:51,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/03/2004,18:53,1132.50,1132.50,1132.50,1132.50,0,4,4.00
10/03/2004,18:54,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,18:55,1132.50,1132.75,1132.50,1132.75,2,2,4.00
10/03/2004,18:56,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,18:58,1132.75,1132.75,1132.25,1132.25,1,36,37.00
10/03/2004,19:01,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/03/2004,19:02,1132.50,1132.50,1132.50,1132.50,5,0,5.00
10/03/2004,19:03,1132.75,1132.75,1132.75,1132.75,10,0,10.00
10/03/2004,19:05,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,19:08,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,19:12,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,19:14,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,19:17,1132.50,1132.50,1132.50,1132.50,0,5,5.00
10/03/2004,19:22,1132.75,1132.75,1132.50,1132.50,10,9,19.00
10/03/2004,19:23,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,19:24,1132.50,1132.50,1132.50,1132.50,0,6,6.00
10/03/2004,19:26,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,19:27,1132.75,1132.75,1132.75,1132.75,7,0,7.00
10/03/2004,19:28,1132.75,1132.75,1132.75,1132.75,5,0,5.00
10/03/2004,19:29,1132.75,1132.75,1132.75,1132.75,12,0,12.00
10/03/2004,19:30,1132.75,1132.75,1132.75,1132.75,3,0,3.00
10/03/2004,19:31,1133.00,1133.00,1133.00,1133.00,40,0,40.00
10/03/2004,19:32,1133.00,1133.00,1132.75,1132.75,3,1,4.00
10/03/2004,19:34,1133.00,1133.00,1133.00,1133.00,1,0,1.00
10/03/2004,19:35,1133.00,1133.00,1133.00,1133.00,3,0,3.00
10/03/2004,19:36,1133.00,1133.25,1133.00,1133.25,109,0,109.00
10/03/2004,19:39,1133.00,1133.00,1132.75,1132.75,0,74,74.00
10/03/2004,19:40,1132.50,1132.75,1132.50,1132.75,20,1,21.00
10/03/2004,19:42,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,19:44,1132.75,1132.75,1132.75,1132.75,8,0,8.00
10/03/2004,19:45,1132.75,1132.75,1132.75,1132.75,25,0,25.00
10/03/2004,19:52,1132.50,1132.50,1132.50,1132.50,0,61,61.00
10/03/2004,19:53,1132.50,1132.50,1132.50,1132.50,0,16,16.00
10/03/2004,19:54,1132.50,1132.50,1132.50,1132.50,0,10,10.00
10/03/2004,19:55,1132.50,1132.50,1132.50,1132.50,0,9,9.00
10/03/2004,19:56,1132.50,1132.50,1132.50,1132.50,0,12,12.00
10/03/2004,19:57,1132.50,1132.50,1132.50,1132.50,0,40,40.00
10/03/2004,19:58,1132.75,1132.75,1132.50,1132.50,20,1,21.00
10/03/2004,20:00,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,20:07,1132.75,1132.75,1132.75,1132.75,90,0,90.00
10/03/2004,20:11,1132.75,1132.75,1132.75,1132.75,2,0,2.00
10/03/2004,20:12,1132.50,1132.50,1132.50,1132.50,0,44,44.00
10/03/2004,20:13,1132.75,1132.75,1132.75,1132.75,5,0,5.00
10/03/2004,20:14,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,20:16,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,20:17,1132.50,1132.50,1132.50,1132.50,0,3,3.00
10/03/2004,20:18,1132.75,1132.75,1132.75,1132.75,50,0,50.00
10/03/2004,20:19,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,20:24,1132.50,1132.50,1132.50,1132.50,0,3,3.00
10/03/2004,20:25,1132.50,1132.50,1132.50,1132.50,0,5,5.00
10/03/2004,20:27,1132.50,1132.50,1132.50,1132.50,0,20,20.00
10/03/2004,20:29,1132.50,1132.50,1132.50,1132.50,0,3,3.00
10/03/2004,20:30,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,20:32,1132.75,1132.75,1132.75,1132.75,30,0,30.00
10/03/2004,20:37,1132.75,1132.75,1132.50,1132.50,3,10,13.00
10/03/2004,20:38,1132.75,1132.75,1132.75,1132.75,4,0,4.00
10/03/2004,20:39,1132.75,1132.75,1132.75,1132.75,4,0,4.00
10/03/2004,20:40,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,20:41,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,20:42,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/03/2004,20:43,1132.75,1132.75,1132.50,1132.50,1,15,16.00
10/03/2004,20:45,1132.50,1132.75,1132.50,1132.75,1,5,6.00
10/03/2004,20:46,1132.50,1132.50,1132.50,1132.50,0,5,5.00
10/03/2004,20:47,1132.50,1132.50,1132.50,1132.50,0,4,4.00
10/03/2004,20:49,1132.50,1132.50,1132.50,1132.50,0,10,10.00
10/03/2004,20:50,1132.50,1132.50,1132.50,1132.50,0,11,11.00
10/03/2004,20:51,1132.75,1132.75,1132.75,1132.75,3,0,3.00
10/03/2004,20:55,1132.50,1132.50,1132.50,1132.50,0,10,10.00
10/03/2004,20:56,1132.75,1132.75,1132.50,1132.75,34,20,54.00
10/03/2004,20:57,1132.50,1132.50,1132.50,1132.50,0,5,5.00
10/03/2004,20:59,1132.75,1132.75,1132.75,1132.75,50,0,50.00
10/03/2004,21:00,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/03/2004,21:02,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,21:04,1132.75,1132.75,1132.75,1132.75,5,0,5.00
10/03/2004,21:05,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/03/2004,21:08,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/03/2004,21:12,1132.75,1132.75,1132.75,1132.75,24,0,24.00
10/03/2004,21:13,1132.75,1132.75,1132.75,1132.75,53,0,53.00
10/03/2004,21:14,1132.75,1133.00,1132.75,1133.00,117,0,117.00
10/03/2004,21:15,1133.00,1133.00,1133.00,1133.00,1,0,1.00
10/03/2004,21:16,1133.00,1133.25,1133.00,1133.25,56,0,56.00
10/03/2004,21:17,1133.00,1133.25,1133.00,1133.00,2,2,4.00
10/03/2004,21:18,1133.00,1133.00,1133.00,1133.00,0,1,1.00
10/03/2004,21:19,1133.00,1133.00,1133.00,1133.00,0,1,1.00
10/03/2004,21:20,1133.00,1133.00,1133.00,1133.00,0,5,5.00
10/03/2004,21:21,1133.00,1133.00,1133.00,1133.00,0,2,2.00
10/03/2004,21:22,1133.25,1133.25,1133.25,1133.25,2,0,2.00
10/03/2004,21:23,1133.00,1133.25,1133.00,1133.25,50,11,61.00
10/03/2004,21:24,1133.25,1133.25,1133.25,1133.25,2,0,2.00
10/03/2004,21:25,1133.25,1133.25,1133.00,1133.25,16,1,17.00
10/03/2004,21:26,1133.25,1133.25,1133.25,1133.25,15,0,15.00
10/03/2004,21:31,1133.00,1133.00,1133.00,1133.00,0,1,1.00
10/03/2004,21:32,1133.25,1133.50,1133.25,1133.25,6,2,8.00
10/03/2004,21:36,1133.25,1133.25,1133.00,1133.00,0,13,13.00
10/03/2004,21:37,1133.00,1133.00,1133.00,1133.00,0,2,2.00
10/03/2004,21:38,1133.00,1133.00,1133.00,1133.00,0,1,1.00
10/03/2004,21:40,1133.25,1133.25,1133.25,1133.25,25,0,25.00
10/03/2004,21:41,1133.00,1133.00,1133.00,1133.00,0,1,1.00
10/03/2004,21:42,1133.25,1133.25,1133.25,1133.25,2,0,2.00
10/03/2004,21:43,1133.25,1133.50,1133.25,1133.50,9,0,9.00
10/03/2004,21:47,1133.25,1133.25,1133.25,1133.25,0,8,8.00
10/03/2004,21:49,1133.25,1133.25,1133.25,1133.25,0,1,1.00
10/03/2004,21:50,1133.50,1133.50,1133.50,1133.50,10,0,10.00
10/03/2004,21:51,1133.50,1133.50,1133.50,1133.50,11,0,11.00
10/03/2004,21:52,1133.50,1133.50,1133.50,1133.50,16,0,16.00
10/03/2004,21:53,1133.50,1133.50,1133.50,1133.50,11,0,11.00
10/03/2004,21:54,1133.25,1133.25,1133.25,1133.25,0,1,1.00
10/03/2004,21:55,1133.50,1133.50,1133.50,1133.50,1,0,1.00
10/03/2004,21:57,1133.50,1133.50,1133.50,1133.50,4,0,4.00
10/03/2004,21:59,1133.50,1133.50,1133.50,1133.50,12,0,12.00
10/03/2004,22:00,1133.50,1133.50,1133.50,1133.50,15,0,15.00
10/03/2004,22:01,1133.50,1133.50,1133.50,1133.50,10,0,10.00
10/03/2004,22:02,1133.50,1133.50,1133.50,1133.50,3,0,3.00
10/03/2004,22:03,1133.50,1133.50,1133.25,1133.25,7,15,22.00
10/03/2004,22:10,1133.25,1133.25,1133.25,1133.25,0,5,5.00
10/03/2004,22:11,1133.50,1133.50,1133.50,1133.50,15,0,15.00
10/03/2004,22:13,1133.50,1133.50,1133.50,1133.50,5,0,5.00
10/03/2004,22:14,1133.50,1134.00,1133.50,1134.00,120,0,120.00
10/03/2004,22:15,1133.75,1133.75,1133.75,1133.75,0,1,1.00
10/03/2004,22:17,1133.75,1133.75,1133.75,1133.75,0,2,2.00
10/03/2004,22:18,1133.75,1133.75,1133.75,1133.75,0,2,2.00
10/03/2004,22:19,1133.75,1133.75,1133.75,1133.75,0,4,4.00
10/03/2004,22:20,1134.00,1134.00,1134.00,1134.00,5,0,5.00
10/03/2004,22:23,1134.00,1134.00,1134.00,1134.00,3,0,3.00
10/03/2004,22:25,1134.00,1134.50,1134.00,1134.25,140,54,194.00
10/03/2004,22:26,1134.50,1134.50,1134.25,1134.25,1,3,4.00
10/03/2004,22:27,1134.25,1134.25,1134.25,1134.25,0,14,14.00
10/03/2004,22:28,1134.25,1134.25,1134.25,1134.25,0,8,8.00
10/03/2004,22:29,1134.25,1134.25,1134.25,1134.25,0,7,7.00
10/03/2004,22:30,1134.25,1134.50,1134.25,1134.25,2,12,14.00
10/03/2004,22:31,1134.25,1134.25,1134.25,1134.25,0,2,2.00
10/03/2004,22:32,1134.50,1134.50,1134.50,1134.50,4,0,4.00
10/03/2004,22:33,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/03/2004,22:34,1134.50,1134.50,1134.50,1134.50,21,0,21.00
10/03/2004,22:35,1134.25,1134.25,1134.25,1134.25,0,12,12.00
10/03/2004,22:36,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/03/2004,22:37,1134.25,1134.25,1134.25,1134.25,0,4,4.00
10/03/2004,22:39,1134.25,1134.25,1134.25,1134.25,0,4,4.00
10/03/2004,22:40,1134.25,1134.25,1134.25,1134.25,0,2,2.00
10/03/2004,22:41,1134.50,1134.50,1134.50,1134.50,6,0,6.00
10/03/2004,22:42,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/03/2004,22:43,1134.50,1134.50,1134.50,1134.50,9,0,9.00
10/03/2004,22:44,1134.50,1134.50,1134.25,1134.25,2,7,9.00
10/03/2004,22:45,1134.25,1134.25,1134.25,1134.25,0,6,6.00
10/03/2004,22:46,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/03/2004,22:47,1134.25,1134.25,1134.25,1134.25,0,5,5.00
10/03/2004,22:48,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/03/2004,22:49,1134.50,1134.50,1134.50,1134.50,6,0,6.00
10/03/2004,22:52,1134.50,1134.50,1134.50,1134.50,13,0,13.00
10/03/2004,22:53,1134.50,1136.50,1134.50,1135.75,743,188,931.00
10/03/2004,22:54,1135.75,1136.25,1135.75,1136.25,42,1,43.00
10/03/2004,22:55,1136.25,1136.25,1136.00,1136.00,2,30,32.00
10/03/2004,22:56,1136.00,1136.00,1135.75,1135.75,1,13,14.00
10/03/2004,22:57,1136.00,1136.25,1136.00,1136.25,8,0,8.00
10/03/2004,22:58,1136.25,1136.25,1136.00,1136.00,1,7,8.00
10/03/2004,22:59,1136.25,1136.25,1136.00,1136.00,4,14,18.00
10/03/2004,23:00,1136.00,1136.25,1136.00,1136.00,2,7,9.00
10/03/2004,23:01,1136.25,1136.25,1136.00,1136.25,50,2,52.00
10/03/2004,23:02,1136.50,1136.50,1136.25,1136.50,8,24,32.00
10/03/2004,23:03,1136.25,1136.50,1136.25,1136.50,2,20,22.00
10/03/2004,23:04,1136.50,1136.75,1136.50,1136.75,73,0,73.00
10/03/2004,23:05,1136.75,1136.75,1136.50,1136.75,21,8,29.00
10/03/2004,23:06,1137.00,1137.00,1136.75,1137.00,249,1,250.00
10/03/2004,23:07,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/03/2004,23:08,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/03/2004,23:09,1137.00,1137.00,1137.00,1137.00,6,0,6.00
10/03/2004,23:10,1137.00,1137.00,1136.75,1137.00,14,1,15.00
10/03/2004,23:11,1137.00,1137.00,1136.50,1136.50,4,29,33.00
10/03/2004,23:12,1136.25,1136.50,1136.25,1136.50,4,10,14.00
10/03/2004,23:13,1136.75,1136.75,1136.75,1136.75,5,0,5.00
10/03/2004,23:15,1136.50,1136.50,1136.25,1136.50,1,27,28.00
10/03/2004,23:16,1136.50,1137.00,1136.50,1137.00,21,2,23.00
10/03/2004,23:17,1136.75,1136.75,1136.75,1136.75,0,3,3.00
10/03/2004,23:18,1136.75,1137.00,1136.75,1137.00,7,1,8.00
10/03/2004,23:20,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/03/2004,23:21,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/03/2004,23:22,1137.00,1137.00,1137.00,1137.00,14,0,14.00
10/03/2004,23:23,1137.00,1137.00,1137.00,1137.00,4,0,4.00
10/03/2004,23:25,1137.00,1137.25,1137.00,1137.25,56,7,63.00
10/03/2004,23:26,1137.50,1137.50,1137.00,1137.25,22,1,23.00
10/03/2004,23:27,1137.25,1137.50,1137.25,1137.50,4,0,4.00
10/03/2004,23:29,1137.50,1137.50,1137.25,1137.25,1,7,8.00
10/03/2004,23:30,1137.25,1137.50,1137.25,1137.25,3,10,13.00
10/03/2004,23:32,1137.25,1137.25,1137.00,1137.00,0,42,42.00
10/03/2004,23:33,1137.00,1137.00,1136.75,1137.00,1,17,18.00
10/03/2004,23:34,1137.00,1137.00,1137.00,1137.00,8,0,8.00
10/03/2004,23:35,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/03/2004,23:38,1137.00,1137.00,1137.00,1137.00,4,0,4.00
10/03/2004,23:39,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/03/2004,23:40,1137.00,1137.25,1137.00,1137.25,41,0,41.00
10/03/2004,23:41,1137.25,1137.25,1137.25,1137.25,1,0,1.00
10/03/2004,23:43,1137.00,1137.25,1137.00,1137.25,1,3,4.00
10/03/2004,23:44,1137.25,1137.50,1137.25,1137.50,10,0,10.00
10/03/2004,23:45,1137.25,1137.25,1137.25,1137.25,0,4,4.00
10/03/2004,23:47,1137.25,1137.50,1137.25,1137.50,5,2,7.00
10/03/2004,23:48,1137.25,1137.25,1137.25,1137.25,0,1,1.00
10/03/2004,23:49,1137.25,1137.25,1137.25,1137.25,0,3,3.00
10/03/2004,23:50,1137.25,1137.25,1137.00,1137.00,0,20,20.00
10/03/2004,23:51,1137.00,1137.00,1137.00,1137.00,0,4,4.00
10/03/2004,23:52,1137.00,1137.00,1137.00,1137.00,0,16,16.00
10/03/2004,23:53,1137.00,1137.00,1137.00,1137.00,0,3,3.00
10/03/2004,23:54,1137.00,1137.00,1136.75,1136.75,0,8,8.00
10/03/2004,23:55,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/03/2004,23:56,1137.00,1137.00,1137.00,1137.00,10,0,10.00
10/03/2004,23:57,1137.00,1137.25,1137.00,1137.00,4,6,10.00
10/03/2004,23:58,1137.25,1137.25,1137.00,1137.25,2,3,5.00
10/04/2004,00:00,1137.00,1137.00,1137.00,1137.00,0,4,4.00
10/04/2004,00:01,1137.00,1137.00,1137.00,1137.00,0,4,4.00
10/04/2004,00:02,1137.00,1137.00,1137.00,1137.00,0,1,1.00
10/04/2004,00:04,1137.00,1137.00,1137.00,1137.00,0,10,10.00
10/04/2004,00:05,1137.00,1137.00,1137.00,1137.00,0,1,1.00
10/04/2004,00:07,1137.00,1137.00,1137.00,1137.00,0,1,1.00
10/04/2004,00:09,1137.00,1137.00,1137.00,1137.00,0,2,2.00
10/04/2004,00:10,1137.00,1137.00,1137.00,1137.00,0,4,4.00
10/04/2004,00:11,1137.25,1137.25,1137.00,1137.00,2,1,3.00
10/04/2004,00:12,1137.00,1137.00,1137.00,1137.00,0,4,4.00
10/04/2004,00:13,1137.00,1137.00,1137.00,1137.00,0,2,2.00
10/04/2004,00:16,1137.00,1137.25,1137.00,1137.25,1,2,3.00
10/04/2004,00:18,1137.25,1137.25,1137.00,1137.00,4,11,15.00
10/04/2004,00:20,1136.75,1136.75,1136.75,1136.75,0,37,37.00
10/04/2004,00:21,1136.50,1136.75,1136.50,1136.75,1,2,3.00
10/04/2004,00:22,1136.75,1136.75,1136.75,1136.75,12,0,12.00
10/04/2004,00:23,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/04/2004,00:26,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/04/2004,00:29,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/04/2004,00:35,1137.00,1137.00,1137.00,1137.00,16,0,16.00
10/04/2004,00:36,1137.00,1137.00,1137.00,1137.00,10,0,10.00
10/04/2004,00:37,1136.75,1136.75,1136.75,1136.75,0,2,2.00
10/04/2004,00:38,1137.00,1137.00,1137.00,1137.00,74,0,74.00
10/04/2004,00:39,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/04/2004,00:40,1137.00,1137.00,1137.00,1137.00,27,0,27.00
10/04/2004,00:41,1136.75,1137.00,1136.75,1137.00,6,1,7.00
10/04/2004,00:42,1137.25,1137.25,1137.00,1137.00,50,1,51.00
10/04/2004,00:44,1137.00,1137.00,1137.00,1137.00,0,26,26.00
10/04/2004,00:45,1137.00,1137.00,1137.00,1137.00,0,2,2.00
10/04/2004,00:46,1137.25,1137.25,1137.00,1137.00,2,23,25.00
10/04/2004,00:47,1137.00,1137.00,1137.00,1137.00,0,8,8.00
10/04/2004,00:48,1137.00,1137.25,1137.00,1137.25,1,18,19.00
10/04/2004,00:49,1137.25,1137.25,1137.25,1137.25,1,0,1.00
10/04/2004,00:50,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/04/2004,00:51,1136.75,1136.75,1136.75,1136.75,0,5,5.00
10/04/2004,00:52,1136.75,1136.75,1136.75,1136.75,0,58,58.00
10/04/2004,00:54,1136.75,1136.75,1136.50,1136.50,0,2,2.00
10/04/2004,00:57,1136.75,1136.75,1136.75,1136.75,4,0,4.00
10/04/2004,00:58,1136.75,1136.75,1136.75,1136.75,35,0,35.00
10/04/2004,00:59,1136.75,1136.75,1136.50,1136.50,2,10,12.00
10/04/2004,01:00,1136.75,1136.75,1136.75,1136.75,11,0,11.00
10/04/2004,01:01,1136.75,1136.75,1136.75,1136.75,20,0,20.00
10/04/2004,01:02,1136.75,1136.75,1136.75,1136.75,28,0,28.00
10/04/2004,01:03,1136.75,1136.75,1136.75,1136.75,13,0,13.00
10/04/2004,01:04,1137.00,1137.00,1137.00,1137.00,51,0,51.00
10/04/2004,01:05,1136.75,1137.00,1136.75,1137.00,12,4,16.00
10/04/2004,01:06,1137.00,1137.00,1137.00,1137.00,9,0,9.00
10/04/2004,01:07,1137.00,1137.25,1137.00,1137.00,17,6,23.00
10/04/2004,01:08,1137.00,1137.00,1136.75,1136.75,0,37,37.00
10/04/2004,01:09,1137.00,1137.00,1136.75,1136.75,6,50,56.00
10/04/2004,01:10,1137.00,1137.00,1137.00,1137.00,14,0,14.00
10/04/2004,01:11,1137.00,1137.50,1137.00,1137.00,131,39,170.00
10/04/2004,01:12,1137.25,1137.50,1137.00,1137.50,52,5,57.00
10/04/2004,01:13,1137.50,1137.50,1137.25,1137.50,6,1,7.00
10/04/2004,01:14,1137.25,1138.75,1137.25,1138.25,286,62,348.00
10/04/2004,01:15,1138.50,1138.75,1138.25,1138.50,90,25,115.00
10/04/2004,01:16,1138.50,1138.50,1138.25,1138.25,72,3,75.00
10/04/2004,01:17,1138.50,1138.50,1138.50,1138.50,3,0,3.00
10/04/2004,01:18,1138.50,1138.75,1138.25,1138.25,19,47,66.00
10/04/2004,01:19,1138.50,1138.50,1138.50,1138.50,4,0,4.00
10/04/2004,01:20,1138.50,1138.50,1138.25,1138.25,38,1,39.00
10/04/2004,01:21,1138.75,1138.75,1138.75,1138.75,2,0,2.00
10/04/2004,01:22,1138.75,1138.75,1138.50,1138.50,6,20,26.00
10/04/2004,01:23,1138.50,1138.75,1138.50,1138.75,1,15,16.00
10/04/2004,01:24,1138.50,1138.75,1138.50,1138.50,2,56,58.00
10/04/2004,01:25,1138.50,1138.75,1138.50,1138.50,1,15,16.00
10/04/2004,01:26,1138.50,1138.75,1138.50,1138.75,57,9,66.00
10/04/2004,01:27,1138.75,1139.00,1138.50,1139.00,51,50,101.00
10/04/2004,01:28,1138.75,1139.00,1138.75,1139.00,82,10,92.00
10/04/2004,01:29,1139.00,1139.00,1138.75,1138.75,262,2,264.00
10/04/2004,01:30,1139.00,1139.00,1138.75,1139.00,19,10,29.00
10/04/2004,01:31,1139.00,1139.00,1139.00,1139.00,35,0,35.00
10/04/2004,01:32,1139.00,1139.00,1138.50,1138.75,18,22,40.00
10/04/2004,01:33,1138.75,1138.75,1138.50,1138.50,1,2,3.00
10/04/2004,01:35,1138.50,1138.50,1138.50,1138.50,0,33,33.00
10/04/2004,01:36,1138.25,1138.25,1138.25,1138.25,0,60,60.00
10/04/2004,01:37,1138.00,1138.00,1138.00,1138.00,0,2,2.00
10/04/2004,01:38,1138.25,1138.25,1138.25,1138.25,12,0,12.00
10/04/2004,01:39,1138.25,1138.25,1138.25,1138.25,138,0,138.00
10/04/2004,01:40,1138.25,1138.25,1138.25,1138.25,36,0,36.00
10/04/2004,01:41,1138.25,1138.25,1138.25,1138.25,30,0,30.00
10/04/2004,01:42,1138.50,1138.50,1138.25,1138.50,6,5,11.00
10/04/2004,01:43,1138.25,1138.25,1138.25,1138.25,0,6,6.00
10/04/2004,01:44,1138.25,1138.25,1138.25,1138.25,0,15,15.00
10/04/2004,01:46,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/04/2004,01:47,1138.00,1138.00,1138.00,1138.00,0,2,2.00
10/04/2004,01:48,1138.25,1138.25,1138.00,1138.00,2,4,6.00
10/04/2004,01:49,1138.25,1138.25,1138.25,1138.25,20,0,20.00
10/04/2004,01:50,1138.25,1138.25,1138.00,1138.25,3,1,4.00
10/04/2004,01:51,1138.25,1138.25,1138.00,1138.00,1,1,2.00
10/04/2004,01:53,1138.00,1138.00,1137.75,1138.00,3,57,60.00
10/04/2004,01:54,1138.00,1138.00,1137.75,1138.00,49,1,50.00
10/04/2004,01:55,1138.25,1138.25,1138.00,1138.25,4,4,8.00
10/04/2004,01:56,1138.00,1138.25,1138.00,1138.00,25,23,48.00
10/04/2004,01:57,1138.00,1138.00,1138.00,1138.00,0,44,44.00
10/04/2004,01:58,1138.00,1138.00,1138.00,1138.00,0,5,5.00
10/04/2004,01:59,1138.00,1138.00,1138.00,1138.00,0,2,2.00
10/04/2004,02:00,1138.00,1138.25,1138.00,1138.25,27,1,28.00
10/04/2004,02:01,1138.25,1138.50,1138.25,1138.25,56,80,136.00
10/04/2004,02:02,1138.25,1138.50,1138.25,1138.25,20,39,59.00
10/04/2004,02:03,1138.25,1138.25,1138.00,1138.25,2,41,43.00
10/04/2004,02:04,1138.25,1138.25,1138.00,1138.25,79,1,80.00
10/04/2004,02:05,1138.25,1138.75,1138.25,1138.75,129,0,129.00
10/04/2004,02:06,1138.50,1138.75,1138.25,1138.75,180,99,279.00
10/04/2004,02:07,1138.75,1139.00,1138.75,1138.75,51,35,86.00
10/04/2004,02:08,1138.75,1139.00,1138.75,1139.00,190,5,195.00
10/04/2004,02:09,1138.75,1139.00,1138.75,1139.00,1,70,71.00
10/04/2004,02:10,1138.75,1139.00,1138.75,1138.75,186,29,215.00
10/04/2004,02:11,1138.75,1139.00,1138.75,1138.75,2,36,38.00
10/04/2004,02:12,1138.75,1139.00,1138.75,1138.75,20,123,143.00
10/04/2004,02:13,1138.75,1138.75,1138.75,1138.75,0,55,55.00
10/04/2004,02:14,1138.75,1138.75,1138.50,1138.50,0,62,62.00
10/04/2004,02:15,1138.50,1138.75,1138.50,1138.75,4,122,126.00
10/04/2004,02:16,1138.50,1138.50,1138.25,1138.50,10,32,42.00
10/04/2004,02:17,1138.50,1138.50,1138.25,1138.25,1,30,31.00
10/04/2004,02:18,1138.25,1138.25,1138.00,1138.25,6,10,16.00
10/04/2004,02:19,1138.50,1138.50,1138.25,1138.25,16,2,18.00
10/04/2004,02:20,1138.25,1138.25,1138.25,1138.25,0,7,7.00
10/04/2004,02:21,1138.50,1138.50,1138.50,1138.50,20,0,20.00
10/04/2004,02:22,1138.50,1138.75,1138.50,1138.75,22,15,37.00
10/04/2004,02:23,1138.75,1138.75,1138.75,1138.75,5,0,5.00
10/04/2004,02:24,1138.75,1139.00,1138.75,1138.75,48,51,99.00
10/04/2004,02:25,1138.75,1139.00,1138.75,1139.00,111,9,120.00
10/04/2004,02:26,1139.00,1139.00,1138.75,1138.75,1,2,3.00
10/04/2004,02:27,1138.75,1138.75,1138.50,1138.75,31,59,90.00
10/04/2004,02:28,1138.75,1138.75,1138.75,1138.75,17,0,17.00
10/04/2004,02:29,1138.75,1139.00,1138.50,1138.75,138,39,177.00
10/04/2004,02:30,1139.00,1139.00,1139.00,1139.00,93,0,93.00
10/04/2004,02:31,1139.00,1139.00,1138.50,1138.50,109,47,156.00
10/04/2004,02:32,1138.50,1138.75,1138.50,1138.50,5,56,61.00
10/04/2004,02:33,1138.50,1138.75,1138.50,1138.75,50,4,54.00
10/04/2004,02:34,1138.75,1139.00,1138.75,1138.75,22,26,48.00
10/04/2004,02:35,1138.75,1138.75,1138.50,1138.50,0,45,45.00
10/04/2004,02:36,1138.75,1138.75,1138.50,1138.75,101,100,201.00
10/04/2004,02:37,1138.75,1139.25,1138.75,1139.25,157,1,158.00
10/04/2004,02:38,1139.25,1139.25,1139.00,1139.00,2,7,9.00
10/04/2004,02:39,1139.25,1139.25,1139.00,1139.00,3,114,117.00
10/04/2004,02:40,1139.00,1139.00,1139.00,1139.00,0,17,17.00
10/04/2004,02:41,1139.00,1139.00,1138.75,1139.00,4,6,10.00
10/04/2004,02:42,1139.00,1139.00,1139.00,1139.00,6,0,6.00
10/04/2004,02:43,1138.75,1139.25,1138.75,1139.00,58,2,60.00
10/04/2004,02:44,1139.00,1139.00,1139.00,1139.00,0,26,26.00
10/04/2004,02:45,1139.00,1139.50,1139.00,1139.50,200,1,201.00
10/04/2004,02:46,1139.50,1139.75,1139.50,1139.75,190,1,191.00
10/04/2004,02:47,1139.75,1140.00,1139.50,1139.75,148,56,204.00
10/04/2004,02:48,1139.50,1139.50,1139.50,1139.50,0,90,90.00
10/04/2004,02:49,1139.50,1139.75,1139.25,1139.50,11,116,127.00
10/04/2004,02:50,1139.50,1139.75,1139.50,1139.50,40,1,41.00
10/04/2004,02:51,1139.75,1139.75,1139.50,1139.75,38,101,139.00
10/04/2004,02:52,1139.75,1140.00,1139.75,1139.75,42,4,46.00
10/04/2004,02:53,1140.00,1140.50,1140.00,1140.25,423,181,604.00
10/04/2004,02:54,1140.25,1140.75,1140.25,1140.50,119,15,134.00
10/04/2004,02:55,1140.50,1141.00,1140.50,1141.00,91,45,136.00
10/04/2004,02:56,1140.75,1140.75,1140.50,1140.50,32,96,128.00
10/04/2004,02:57,1140.50,1140.75,1140.50,1140.50,1,14,15.00
10/04/2004,02:58,1140.50,1140.50,1140.50,1140.50,0,67,67.00
10/04/2004,02:59,1140.50,1140.50,1140.50,1140.50,0,4,4.00
10/04/2004,03:00,1140.25,1140.50,1140.00,1140.00,10,308,318.00
10/04/2004,03:01,1140.00,1140.00,1139.50,1139.75,2,123,125.00
10/04/2004,03:02,1139.75,1140.00,1139.50,1139.75,41,23,64.00
10/04/2004,03:03,1139.75,1140.00,1139.75,1140.00,50,30,80.00
10/04/2004,03:04,1139.75,1139.75,1139.75,1139.75,0,33,33.00
10/04/2004,03:05,1139.50,1139.75,1139.50,1139.50,6,112,118.00
10/04/2004,03:06,1139.50,1139.75,1139.50,1139.75,1,61,62.00
10/04/2004,03:07,1139.50,1139.50,1139.50,1139.50,0,12,12.00
10/04/2004,03:08,1139.50,1139.50,1139.25,1139.25,0,61,61.00
10/04/2004,03:09,1139.50,1139.50,1139.25,1139.25,33,21,54.00
10/04/2004,03:10,1139.50,1139.50,1139.25,1139.50,39,1,40.00
10/04/2004,03:11,1139.50,1139.75,1139.25,1139.50,65,75,140.00
10/04/2004,03:12,1139.50,1139.50,1139.25,1139.25,8,2,10.00
10/04/2004,03:13,1139.25,1139.25,1139.00,1139.00,80,128,208.00
10/04/2004,03:14,1139.25,1139.25,1139.00,1139.00,3,85,88.00
10/04/2004,03:15,1139.00,1139.25,1139.00,1139.00,27,88,115.00
10/04/2004,03:16,1139.25,1139.50,1139.25,1139.25,54,7,61.00
10/04/2004,03:17,1139.50,1139.50,1139.25,1139.25,1,44,45.00
10/04/2004,03:18,1139.00,1139.00,1139.00,1139.00,0,161,161.00
10/04/2004,03:19,1138.75,1138.75,1138.50,1138.75,59,95,154.00
10/04/2004,03:20,1138.50,1138.75,1138.50,1138.75,15,26,41.00
10/04/2004,03:21,1138.75,1139.00,1138.75,1139.00,131,9,140.00
10/04/2004,03:22,1139.00,1139.00,1139.00,1139.00,17,0,17.00
10/04/2004,03:23,1139.00,1139.25,1139.00,1139.00,101,13,114.00
10/04/2004,03:24,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/04/2004,03:25,1139.25,1139.25,1139.00,1139.00,57,207,264.00
10/04/2004,03:26,1138.75,1138.75,1138.75,1138.75,0,92,92.00
10/04/2004,03:27,1138.50,1138.75,1138.50,1138.50,68,183,251.00
10/04/2004,03:28,1138.25,1138.25,1138.25,1138.25,0,160,160.00
10/04/2004,03:29,1138.25,1138.25,1138.00,1138.25,250,154,404.00
10/04/2004,03:30,1138.25,1138.25,1138.00,1138.00,68,9,77.00
10/04/2004,03:31,1138.00,1138.25,1138.00,1138.25,132,2,134.00
10/04/2004,03:32,1138.25,1138.25,1138.00,1138.25,19,1,20.00
10/04/2004,03:33,1138.25,1138.25,1138.25,1138.25,45,0,45.00
10/04/2004,03:34,1138.25,1138.25,1138.00,1138.00,5,1,6.00
10/04/2004,03:35,1138.00,1138.00,1137.75,1137.75,0,120,120.00
10/04/2004,03:36,1138.00,1138.00,1138.00,1138.00,76,0,76.00
10/04/2004,03:37,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/04/2004,03:38,1138.00,1138.25,1138.00,1138.25,2,37,39.00
10/04/2004,03:39,1138.25,1138.25,1138.00,1138.00,2,93,95.00
10/04/2004,03:40,1138.00,1138.00,1137.50,1137.50,20,82,102.00
10/04/2004,03:41,1137.75,1137.75,1137.50,1137.75,30,1,31.00
10/04/2004,03:42,1138.00,1138.00,1138.00,1138.00,6,0,6.00
10/04/2004,03:43,1138.00,1138.00,1137.75,1137.75,6,1,7.00
10/04/2004,03:44,1138.00,1138.00,1138.00,1138.00,57,0,57.00
10/04/2004,03:45,1138.25,1138.50,1138.00,1138.50,201,20,221.00
10/04/2004,03:46,1138.25,1138.25,1138.25,1138.25,0,8,8.00
10/04/2004,03:47,1138.25,1138.25,1138.25,1138.25,0,12,12.00
10/04/2004,03:48,1138.25,1138.50,1138.25,1138.25,5,37,42.00
10/04/2004,03:49,1138.25,1138.25,1138.25,1138.25,0,26,26.00
10/04/2004,03:50,1138.25,1138.25,1138.25,1138.25,0,59,59.00
10/04/2004,03:51,1138.00,1138.25,1138.00,1138.00,21,8,29.00
10/04/2004,03:52,1138.25,1138.25,1138.25,1138.25,56,0,56.00
10/04/2004,03:53,1138.00,1138.00,1137.75,1137.75,0,59,59.00
10/04/2004,03:54,1137.75,1138.00,1137.75,1138.00,6,98,104.00
10/04/2004,03:55,1137.75,1138.00,1137.75,1138.00,51,5,56.00
10/04/2004,03:56,1138.00,1138.00,1137.75,1138.00,21,25,46.00
10/04/2004,03:57,1138.00,1138.00,1138.00,1138.00,19,0,19.00
10/04/2004,03:58,1138.00,1138.25,1138.00,1138.00,13,3,16.00
10/04/2004,03:59,1138.25,1138.25,1138.25,1138.25,6,0,6.00
10/04/2004,04:00,1138.00,1138.25,1138.00,1138.25,1,1,2.00
10/04/2004,04:01,1138.25,1138.50,1138.25,1138.50,51,0,51.00
10/04/2004,04:02,1138.50,1138.50,1138.25,1138.50,50,1,51.00
10/04/2004,04:03,1138.75,1138.75,1138.25,1138.50,2,48,50.00
10/04/2004,04:04,1138.25,1138.25,1138.25,1138.25,0,6,6.00
10/04/2004,04:05,1138.25,1138.25,1138.25,1138.25,0,18,18.00
10/04/2004,04:06,1138.50,1138.50,1138.25,1138.50,42,1,43.00
10/04/2004,04:07,1138.50,1138.50,1138.25,1138.25,8,37,45.00
10/04/2004,04:08,1138.00,1138.00,1138.00,1138.00,0,25,25.00
10/04/2004,04:09,1138.00,1138.00,1138.00,1138.00,0,48,48.00
10/04/2004,04:10,1138.00,1138.00,1138.00,1138.00,0,20,20.00
10/04/2004,04:11,1138.00,1138.00,1138.00,1138.00,0,27,27.00
10/04/2004,04:12,1138.00,1138.00,1138.00,1138.00,0,1,1.00
10/04/2004,04:13,1138.00,1138.25,1138.00,1138.25,1,5,6.00
10/04/2004,04:14,1138.00,1138.00,1137.75,1137.75,0,3,3.00
10/04/2004,04:15,1138.00,1138.25,1138.00,1138.00,96,2,98.00
10/04/2004,04:17,1138.25,1138.50,1138.25,1138.50,162,0,162.00
10/04/2004,04:18,1138.50,1138.50,1138.50,1138.50,40,0,40.00
10/04/2004,04:19,1138.50,1138.75,1138.50,1138.50,17,8,25.00
10/04/2004,04:20,1138.75,1138.75,1138.75,1138.75,11,0,11.00
10/04/2004,04:21,1138.75,1138.75,1138.25,1138.25,50,40,90.00
10/04/2004,04:22,1138.25,1138.25,1138.25,1138.25,0,14,14.00
10/04/2004,04:23,1138.25,1138.25,1138.25,1138.25,0,27,27.00
10/04/2004,04:24,1138.25,1138.50,1138.25,1138.50,3,65,68.00
10/04/2004,04:25,1138.25,1138.50,1138.00,1138.25,16,79,95.00
10/04/2004,04:26,1138.00,1138.25,1138.00,1138.25,26,1,27.00
10/04/2004,04:27,1138.25,1138.50,1138.00,1138.50,121,1,122.00
10/04/2004,04:29,1138.50,1138.50,1138.50,1138.50,74,0,74.00
10/04/2004,04:30,1138.50,1138.50,1138.50,1138.50,42,0,42.00
10/04/2004,04:31,1138.50,1138.75,1138.50,1138.50,18,9,27.00
10/04/2004,04:32,1138.50,1138.75,1138.50,1138.75,1,30,31.00
10/04/2004,04:33,1138.50,1138.50,1138.50,1138.50,0,14,14.00
10/04/2004,04:35,1138.75,1138.75,1138.50,1138.50,10,2,12.00
10/04/2004,04:36,1138.75,1138.75,1138.50,1138.50,23,4,27.00
10/04/2004,04:37,1138.75,1139.00,1138.75,1139.00,57,0,57.00
10/04/2004,04:38,1139.00,1139.00,1139.00,1139.00,82,0,82.00
10/04/2004,04:39,1139.00,1139.00,1139.00,1139.00,48,0,48.00
10/04/2004,04:40,1139.00,1139.25,1139.00,1139.25,7,0,7.00
10/04/2004,04:41,1139.00,1139.25,1139.00,1139.00,2,22,24.00
10/04/2004,04:42,1139.00,1139.00,1139.00,1139.00,0,10,10.00
10/04/2004,04:43,1139.00,1139.00,1139.00,1139.00,0,30,30.00
10/04/2004,04:44,1139.00,1139.00,1138.75,1138.75,0,20,20.00
10/04/2004,04:45,1138.50,1138.75,1138.50,1138.75,11,4,15.00
10/04/2004,04:46,1138.75,1138.75,1138.75,1138.75,34,0,34.00
10/04/2004,04:47,1138.75,1138.75,1138.75,1138.75,141,0,141.00
10/04/2004,04:48,1138.75,1139.00,1138.75,1139.00,47,0,47.00
10/04/2004,04:49,1138.75,1139.00,1138.75,1139.00,6,2,8.00
10/04/2004,04:50,1139.00,1139.00,1139.00,1139.00,1,0,1.00
10/04/2004,04:51,1139.00,1139.00,1139.00,1139.00,2,0,2.00
10/04/2004,04:52,1138.75,1139.00,1138.75,1139.00,1,19,20.00
10/04/2004,04:53,1138.75,1138.75,1138.75,1138.75,0,37,37.00
10/04/2004,04:54,1138.75,1138.75,1138.50,1138.50,134,213,347.00
10/04/2004,04:55,1138.75,1138.75,1138.50,1138.75,103,3,106.00
10/04/2004,04:56,1138.75,1139.00,1138.75,1138.75,119,7,126.00
10/04/2004,04:57,1139.00,1139.00,1139.00,1139.00,150,0,150.00
10/04/2004,04:58,1139.00,1139.00,1139.00,1139.00,7,0,7.00
10/04/2004,04:59,1138.75,1139.00,1138.75,1139.00,1,1,2.00
10/04/2004,05:00,1138.75,1139.00,1138.75,1139.00,151,7,158.00
10/04/2004,05:01,1139.00,1139.00,1138.75,1139.00,35,5,40.00
10/04/2004,05:02,1139.25,1139.25,1139.00,1139.00,5,22,27.00
10/04/2004,05:03,1139.00,1139.00,1139.00,1139.00,0,34,34.00
10/04/2004,05:04,1138.75,1139.00,1138.75,1139.00,42,5,47.00
10/04/2004,05:05,1139.00,1139.00,1139.00,1139.00,27,0,27.00
10/04/2004,05:06,1139.00,1139.00,1139.00,1139.00,3,0,3.00
10/04/2004,05:08,1139.25,1139.50,1139.25,1139.50,105,0,105.00
10/04/2004,05:09,1139.25,1139.25,1139.00,1139.25,7,56,63.00
10/04/2004,05:10,1139.25,1139.25,1139.25,1139.25,1,0,1.00
10/04/2004,05:11,1139.25,1139.25,1139.25,1139.25,7,0,7.00
10/04/2004,05:12,1139.50,1140.00,1139.50,1139.75,294,29,323.00
10/04/2004,05:13,1139.75,1140.00,1139.75,1139.75,134,57,191.00
10/04/2004,05:14,1139.75,1139.75,1139.75,1139.75,0,37,37.00
10/04/2004,05:15,1139.75,1139.75,1139.50,1139.50,0,141,141.00
10/04/2004,05:16,1139.25,1139.25,1139.25,1139.25,0,2,2.00
10/04/2004,05:17,1139.50,1139.50,1139.50,1139.50,1,0,1.00
10/04/2004,05:18,1139.25,1139.50,1139.25,1139.50,26,10,36.00
10/04/2004,05:19,1139.25,1139.50,1139.25,1139.50,21,2,23.00
10/04/2004,05:20,1139.50,1139.50,1139.50,1139.50,25,0,25.00
10/04/2004,05:23,1139.25,1139.25,1139.00,1139.25,5,106,111.00
10/04/2004,05:24,1139.25,1139.25,1139.25,1139.25,17,0,17.00
10/04/2004,05:25,1139.25,1139.25,1139.25,1139.25,5,0,5.00
10/04/2004,05:26,1139.25,1139.25,1139.25,1139.25,21,0,21.00
10/04/2004,05:27,1139.50,1139.50,1139.25,1139.25,1,13,14.00
10/04/2004,05:28,1139.25,1139.25,1139.00,1139.25,1,2,3.00
10/04/2004,05:29,1139.00,1139.00,1139.00,1139.00,0,22,22.00
10/04/2004,05:30,1139.00,1139.00,1139.00,1139.00,0,112,112.00
10/04/2004,05:31,1139.00,1139.00,1139.00,1139.00,0,1,1.00
10/04/2004,05:32,1139.00,1139.00,1139.00,1139.00,0,50,50.00
10/04/2004,05:33,1139.00,1139.25,1139.00,1139.00,8,2,10.00
10/04/2004,05:34,1139.00,1139.25,1139.00,1139.25,1,3,4.00
10/04/2004,05:35,1139.25,1139.25,1139.25,1139.25,30,0,30.00
10/04/2004,05:36,1139.25,1139.50,1139.25,1139.25,16,2,18.00
10/04/2004,05:37,1139.25,1139.25,1139.25,1139.25,0,30,30.00
10/04/2004,05:38,1139.25,1139.50,1139.25,1139.50,2,1,3.00
10/04/2004,05:39,1139.25,1139.25,1139.25,1139.25,0,10,10.00
10/04/2004,05:40,1139.50,1139.50,1139.50,1139.50,45,0,45.00
10/04/2004,05:42,1139.25,1139.25,1139.25,1139.25,0,32,32.00
10/04/2004,05:43,1139.25,1139.25,1139.25,1139.25,0,6,6.00
10/04/2004,05:44,1139.25,1139.25,1139.25,1139.25,0,18,18.00
10/04/2004,05:45,1139.25,1139.50,1139.25,1139.50,21,2,23.00
10/04/2004,05:46,1139.50,1139.50,1139.50,1139.50,5,0,5.00
10/04/2004,05:47,1139.50,1139.75,1139.50,1139.75,16,0,16.00
10/04/2004,05:48,1139.75,1139.75,1139.75,1139.75,6,0,6.00
10/04/2004,05:49,1139.50,1139.50,1139.50,1139.50,0,10,10.00
10/04/2004,05:50,1139.75,1139.75,1139.50,1139.75,45,6,51.00
10/04/2004,05:51,1140.00,1140.00,1140.00,1140.00,18,0,18.00
10/04/2004,05:52,1139.75,1140.00,1139.75,1140.00,28,12,40.00
10/04/2004,05:53,1139.75,1139.75,1139.75,1139.75,0,21,21.00
10/04/2004,05:54,1139.75,1139.75,1139.75,1139.75,0,4,4.00
10/04/2004,05:55,1139.75,1139.75,1139.75,1139.75,0,7,7.00
10/04/2004,05:56,1139.50,1139.50,1139.50,1139.50,0,22,22.00
10/04/2004,05:57,1139.50,1139.75,1139.50,1139.50,5,13,18.00
10/04/2004,05:58,1139.50,1139.50,1139.50,1139.50,0,27,27.00
10/04/2004,05:59,1139.50,1139.50,1139.50,1139.50,0,3,3.00
10/04/2004,06:00,1139.50,1139.50,1139.50,1139.50,0,2,2.00
10/04/2004,06:01,1139.50,1139.50,1139.50,1139.50,0,10,10.00
10/04/2004,06:02,1139.75,1139.75,1139.75,1139.75,9,0,9.00
10/04/2004,06:03,1139.75,1139.75,1139.50,1139.50,6,46,52.00
10/04/2004,06:04,1139.50,1139.50,1139.50,1139.50,0,19,19.00
10/04/2004,06:05,1139.50,1140.00,1139.50,1140.00,71,16,87.00
10/04/2004,06:06,1139.75,1139.75,1139.50,1139.75,43,41,84.00
10/04/2004,06:07,1139.75,1139.75,1139.50,1139.50,4,2,6.00
10/04/2004,06:08,1139.50,1139.75,1139.00,1139.25,5,94,99.00
10/04/2004,06:09,1139.25,1139.25,1139.25,1139.25,32,0,32.00
10/04/2004,06:10,1139.25,1139.25,1139.00,1139.25,26,66,92.00
10/04/2004,06:11,1139.25,1139.25,1139.00,1139.00,1,9,10.00
10/04/2004,06:12,1139.00,1139.00,1139.00,1139.00,0,31,31.00
10/04/2004,06:13,1138.75,1139.00,1138.75,1139.00,28,6,34.00
10/04/2004,06:14,1138.75,1138.75,1138.75,1138.75,0,7,7.00
10/04/2004,06:15,1139.00,1139.00,1138.75,1139.00,4,12,16.00
10/04/2004,06:16,1138.75,1138.75,1138.75,1138.75,0,76,76.00
10/04/2004,06:17,1138.75,1138.75,1138.75,1138.75,0,116,116.00
10/04/2004,06:18,1138.75,1139.00,1138.75,1139.00,45,61,106.00
10/04/2004,06:19,1138.75,1139.00,1138.75,1138.75,3,19,22.00
10/04/2004,06:20,1139.00,1139.00,1138.75,1139.00,2,1,3.00
10/04/2004,06:21,1138.75,1138.75,1138.75,1138.75,0,2,2.00
10/04/2004,06:22,1138.75,1139.00,1138.75,1138.75,23,3,26.00
10/04/2004,06:24,1139.00,1139.00,1138.75,1139.00,2,1,3.00
10/04/2004,06:25,1138.75,1139.00,1138.75,1139.00,6,1,7.00
10/04/2004,06:26,1138.75,1139.00,1138.75,1138.75,1,3,4.00
10/04/2004,06:27,1139.00,1139.00,1138.50,1138.50,6,101,107.00
10/04/2004,06:28,1138.50,1138.75,1138.50,1138.75,26,1,27.00
10/04/2004,06:29,1138.50,1138.75,1138.50,1138.75,110,3,113.00
10/04/2004,06:30,1138.75,1138.75,1138.75,1138.75,37,0,37.00
10/04/2004,06:32,1138.75,1138.75,1138.75,1138.75,69,0,69.00
10/04/2004,06:33,1139.00,1139.00,1138.75,1138.75,4,63,67.00
10/04/2004,06:34,1138.75,1138.75,1138.75,1138.75,0,49,49.00
10/04/2004,06:35,1138.75,1138.75,1138.75,1138.75,0,3,3.00
10/04/2004,06:36,1139.00,1139.00,1139.00,1139.00,9,0,9.00
10/04/2004,06:37,1138.75,1139.00,1138.75,1139.00,2,3,5.00
10/04/2004,06:38,1138.75,1138.75,1138.75,1138.75,0,115,115.00
10/04/2004,06:39,1138.75,1138.75,1138.75,1138.75,0,5,5.00
10/04/2004,06:40,1138.75,1138.75,1138.75,1138.75,0,48,48.00
10/04/2004,06:41,1138.75,1138.75,1138.75,1138.75,0,5,5.00
10/04/2004,06:42,1139.00,1139.25,1139.00,1139.00,204,7,211.00
10/04/2004,06:43,1139.00,1139.25,1139.00,1139.00,1,276,277.00
10/04/2004,06:44,1139.25,1139.25,1139.25,1139.25,117,0,117.00
10/04/2004,06:45,1139.25,1139.50,1139.25,1139.25,101,7,108.00
10/04/2004,06:46,1139.50,1139.75,1139.50,1139.75,420,0,420.00
10/04/2004,06:47,1139.50,1139.50,1139.25,1139.25,0,258,258.00
10/04/2004,06:48,1139.50,1139.75,1139.50,1139.50,80,22,102.00
10/04/2004,06:49,1139.50,1139.50,1139.25,1139.50,19,9,28.00
10/04/2004,06:50,1139.50,1139.50,1139.25,1139.50,27,26,53.00
10/04/2004,06:51,1139.25,1139.25,1139.25,1139.25,0,31,31.00
10/04/2004,06:52,1139.25,1139.25,1139.25,1139.25,0,32,32.00
10/04/2004,06:53,1139.25,1139.25,1139.25,1139.25,0,288,288.00
10/04/2004,06:54,1139.25,1139.25,1139.25,1139.25,0,68,68.00
10/04/2004,06:55,1139.25,1139.25,1139.25,1139.25,0,23,23.00
10/04/2004,06:56,1139.25,1139.25,1139.25,1139.25,0,12,12.00
10/04/2004,06:57,1139.25,1139.25,1139.00,1139.25,1,2,3.00
10/04/2004,06:58,1139.25,1139.25,1139.00,1139.00,2,1,3.00
10/04/2004,06:59,1139.00,1139.00,1139.00,1139.00,0,86,86.00
10/04/2004,07:00,1139.00,1139.00,1139.00,1139.00,0,71,71.00
10/04/2004,07:01,1139.00,1139.00,1139.00,1139.00,0,59,59.00
10/04/2004,07:02,1138.75,1139.00,1138.50,1138.50,5,283,288.00
10/04/2004,07:03,1138.50,1138.50,1138.25,1138.25,0,195,195.00
10/04/2004,07:04,1138.25,1138.50,1138.25,1138.25,2,6,8.00
10/04/2004,07:05,1138.25,1138.50,1138.25,1138.50,3,105,108.00
10/04/2004,07:06,1138.50,1138.50,1138.25,1138.25,2,127,129.00
10/04/2004,07:07,1138.50,1138.50,1138.50,1138.50,129,0,129.00
10/04/2004,07:08,1138.50,1138.75,1138.50,1138.75,192,0,192.00
10/04/2004,07:09,1138.50,1139.00,1138.50,1138.75,183,79,262.00
10/04/2004,07:10,1139.00,1139.25,1139.00,1139.00,365,34,399.00
10/04/2004,07:11,1139.00,1139.25,1139.00,1139.00,15,219,234.00
10/04/2004,07:12,1139.00,1139.25,1139.00,1139.25,2,39,41.00
10/04/2004,07:13,1139.00,1139.25,1139.00,1139.25,13,106,119.00
10/04/2004,07:14,1139.00,1139.00,1138.75,1139.00,67,76,143.00
10/04/2004,07:15,1139.00,1139.25,1139.00,1139.00,28,14,42.00
10/04/2004,07:16,1139.00,1139.00,1138.75,1139.00,61,2,63.00
10/04/2004,07:17,1138.75,1139.00,1138.50,1138.75,27,132,159.00
10/04/2004,07:18,1138.75,1138.75,1138.50,1138.75,62,10,72.00
10/04/2004,07:19,1138.75,1138.75,1138.75,1138.75,141,0,141.00
10/04/2004,07:20,1138.75,1139.00,1138.75,1139.00,387,10,397.00
10/04/2004,07:21,1139.00,1139.25,1139.00,1139.25,193,3,196.00
10/04/2004,07:22,1139.25,1139.50,1139.00,1139.50,249,2,251.00
10/04/2004,07:23,1139.25,1139.50,1139.25,1139.50,3,74,77.00
10/04/2004,07:24,1139.50,1139.50,1139.50,1139.50,1,0,1.00
10/04/2004,07:25,1139.25,1139.50,1139.25,1139.25,2,265,267.00
10/04/2004,07:26,1139.50,1139.50,1139.50,1139.50,2,0,2.00
10/04/2004,07:27,1139.50,1139.50,1139.25,1139.50,561,250,811.00
10/04/2004,07:28,1139.50,1139.75,1139.50,1139.50,60,6,66.00
10/04/2004,07:29,1139.50,1139.50,1139.25,1139.50,40,160,200.00
10/04/2004,07:30,1139.25,1139.25,1139.25,1139.25,0,12,12.00
10/04/2004,07:31,1139.50,1139.50,1139.25,1139.25,4,103,107.00
10/04/2004,07:32,1139.25,1139.50,1139.25,1139.25,5,18,23.00
10/04/2004,07:33,1139.50,1139.75,1139.25,1139.50,138,224,362.00
10/04/2004,07:34,1139.50,1139.50,1139.25,1139.50,19,106,125.00
10/04/2004,07:35,1139.50,1139.50,1139.25,1139.50,57,1,58.00
10/04/2004,07:36,1139.50,1139.50,1139.50,1139.50,113,0,113.00
10/04/2004,07:37,1139.50,1139.75,1139.50,1139.50,24,84,108.00
10/04/2004,07:38,1139.75,1139.75,1139.25,1139.50,7,143,150.00
10/04/2004,07:39,1139.25,1139.25,1139.25,1139.25,0,216,216.00
10/04/2004,07:40,1139.25,1139.75,1139.25,1139.50,205,34,239.00
10/04/2004,07:41,1139.75,1139.75,1139.25,1139.50,301,608,909.00
10/04/2004,07:42,1139.50,1140.00,1139.50,1139.75,442,80,522.00
10/04/2004,07:43,1140.00,1140.25,1140.00,1140.25,461,8,469.00
10/04/2004,07:44,1140.00,1140.50,1140.00,1140.50,366,109,475.00
10/04/2004,07:45,1140.25,1140.50,1140.00,1140.00,59,1101,1160.00
10/04/2004,07:46,1140.00,1140.00,1139.75,1140.00,1,116,117.00
10/04/2004,07:47,1140.00,1140.00,1139.75,1140.00,155,17,172.00
10/04/2004,07:48,1140.00,1140.00,1139.75,1140.00,33,208,241.00
10/04/2004,07:49,1140.00,1140.25,1140.00,1140.00,264,68,332.00
10/04/2004,07:50,1140.00,1140.25,1140.00,1140.25,6,12,18.00
10/04/2004,07:51,1140.00,1140.25,1140.00,1140.25,118,7,125.00
10/04/2004,07:52,1140.00,1140.25,1140.00,1140.00,21,135,156.00
10/04/2004,07:53,1140.00,1140.25,1140.00,1140.00,3,308,311.00
10/04/2004,07:54,1140.00,1140.00,1140.00,1140.00,0,10,10.00
10/04/2004,07:55,1140.00,1140.00,1139.75,1139.75,0,162,162.00
10/04/2004,07:56,1139.75,1139.75,1139.75,1139.75,0,109,109.00
10/04/2004,07:57,1139.75,1140.00,1139.75,1140.00,407,69,476.00
10/04/2004,07:58,1140.00,1140.25,1140.00,1140.25,219,1,220.00
10/04/2004,07:59,1140.00,1140.25,1139.75,1140.00,2,268,270.00
10/04/2004,08:00,1140.00,1140.00,1140.00,1140.00,0,430,430.00
10/04/2004,08:01,1140.00,1140.00,1140.00,1140.00,0,98,98.00
10/04/2004,08:02,1140.00,1140.25,1140.00,1140.00,3,151,154.00
10/04/2004,08:03,1140.00,1140.00,1139.75,1140.00,14,61,75.00
10/04/2004,08:04,1139.75,1140.00,1139.75,1140.00,24,80,104.00
10/04/2004,08:05,1140.00,1140.00,1140.00,1140.00,144,0,144.00
10/04/2004,08:06,1140.00,1140.25,1139.75,1140.00,140,41,181.00
10/04/2004,08:07,1140.00,1140.00,1139.75,1139.75,52,6,58.00
10/04/2004,08:08,1139.75,1140.00,1139.75,1139.75,3,4,7.00
10/04/2004,08:09,1140.00,1140.00,1139.75,1139.75,2,238,240.00
10/04/2004,08:10,1139.75,1140.00,1139.75,1140.00,100,2,102.00
10/04/2004,08:11,1140.00,1140.25,1140.00,1140.00,232,26,258.00
10/04/2004,08:12,1140.00,1140.00,1139.75,1140.00,9,148,157.00
10/04/2004,08:13,1139.75,1139.75,1139.50,1139.75,106,92,198.00
10/04/2004,08:14,1139.50,1139.75,1139.25,1139.25,18,760,778.00
10/04/2004,08:15,1139.50,1139.50,1139.00,1139.00,8,211,219.00
10/04/2004,08:16,1139.25,1139.25,1139.00,1139.25,231,188,419.00
10/04/2004,08:17,1139.00,1139.25,1139.00,1139.25,156,11,167.00
10/04/2004,08:18,1139.00,1139.50,1139.00,1139.25,83,5,88.00
10/04/2004,08:19,1139.25,1139.50,1139.00,1139.00,51,170,221.00
10/04/2004,08:20,1139.00,1139.50,1139.00,1139.00,55,244,299.00
10/04/2004,08:21,1139.00,1139.25,1139.00,1139.00,12,513,525.00
10/04/2004,08:22,1138.75,1139.25,1138.75,1139.00,149,415,564.00
10/04/2004,08:23,1139.00,1139.00,1138.25,1138.50,221,2196,2417.00
10/04/2004,08:24,1138.50,1138.75,1138.50,1138.75,9,656,665.00
10/04/2004,08:25,1138.75,1138.75,1138.50,1138.50,18,20,38.00
10/04/2004,08:26,1138.50,1138.75,1138.25,1138.25,10,302,312.00
10/04/2004,08:27,1138.25,1138.50,1138.00,1138.50,93,168,261.00
10/04/2004,08:28,1138.50,1138.50,1138.00,1138.25,211,450,661.00
10/04/2004,08:29,1138.25,1138.50,1138.00,1138.50,531,205,736.00
10/04/2004,08:30,1138.50,1138.75,1137.75,1138.00,1222,1238,2460.00
10/04/2004,08:31,1137.75,1138.00,1137.25,1137.50,3016,3519,6535.00
10/04/2004,08:32,1137.75,1138.00,1137.25,1138.00,5300,1871,7171.00
10/04/2004,08:33,1137.75,1138.25,1137.50,1138.25,3248,1615,4863.00
10/04/2004,08:34,1138.25,1138.75,1138.00,1138.50,1805,912,2717.00
10/04/2004,08:35,1138.75,1138.75,1138.25,1138.50,1344,1548,2892.00
10/04/2004,08:36,1138.50,1138.75,1138.25,1138.50,2091,1493,3584.00
10/04/2004,08:37,1138.50,1138.50,1137.50,1137.50,675,1793,2468.00
10/04/2004,08:38,1137.50,1138.00,1137.50,1137.75,1130,656,1786.00
10/04/2004,08:39,1137.50,1138.00,1137.00,1137.00,1399,3500,4899.00
10/04/2004,08:40,1137.25,1137.25,1136.75,1136.75,1377,1624,3001.00
10/04/2004,08:41,1136.75,1137.75,1136.75,1137.75,2188,1005,3193.00
10/04/2004,08:42,1137.50,1138.00,1137.50,1137.75,1140,948,2088.00
10/04/2004,08:43,1137.75,1137.75,1137.50,1137.75,980,94,1074.00
10/04/2004,08:44,1137.75,1138.25,1137.50,1138.00,1141,313,1454.00
10/04/2004,08:45,1137.75,1138.00,1137.50,1137.75,695,876,1571.00
10/04/2004,08:46,1138.00,1138.50,1137.75,1138.25,1454,287,1741.00
10/04/2004,08:47,1138.25,1139.00,1138.25,1138.50,4083,1840,5923.00
10/04/2004,08:48,1138.75,1139.25,1138.50,1139.00,2548,1804,4352.00
10/04/2004,08:49,1139.00,1139.00,1138.50,1138.50,905,693,1598.00
10/04/2004,08:50,1138.50,1139.00,1138.50,1138.75,1036,201,1237.00
10/04/2004,08:51,1139.00,1139.25,1138.75,1139.25,775,529,1304.00
10/04/2004,08:52,1139.25,1139.25,1138.75,1139.00,875,614,1489.00
10/04/2004,08:53,1139.00,1139.75,1139.00,1139.50,2260,292,2552.00
10/04/2004,08:54,1139.50,1139.75,1139.25,1139.50,844,1056,1900.00
10/04/2004,08:55,1139.25,1139.50,1139.00,1139.00,561,1281,1842.00
10/04/2004,08:56,1139.00,1139.25,1139.00,1139.25,1162,325,1487.00
10/04/2004,08:57,1139.00,1139.50,1139.00,1139.00,196,625,821.00
10/04/2004,08:58,1139.25,1139.75,1139.00,1139.75,1116,222,1338.00
10/04/2004,08:59,1139.75,1139.75,1139.25,1139.50,801,670,1471.00
10/04/2004,09:00,1139.50,1140.00,1139.50,1139.75,1251,527,1778.00
10/04/2004,09:01,1139.75,1140.50,1139.25,1140.25,3627,1568,5195.00
10/04/2004,09:02,1140.25,1141.25,1140.25,1140.50,5615,4550,10165.00
10/04/2004,09:03,1140.25,1140.50,1140.00,1140.00,1551,1315,2866.00
10/04/2004,09:04,1140.00,1140.25,1139.50,1140.00,2248,4628,6876.00
10/04/2004,09:05,1140.00,1140.00,1139.75,1139.75,733,1057,1790.00
10/04/2004,09:06,1140.00,1140.25,1139.75,1139.75,1209,2074,3283.00
10/04/2004,09:07,1140.00,1140.00,1139.75,1139.75,787,1148,1935.00
10/04/2004,09:08,1139.75,1140.00,1139.50,1139.50,482,1445,1927.00
10/04/2004,09:09,1139.75,1140.25,1139.50,1140.00,1572,1374,2946.00
10/04/2004,09:10,1140.00,1140.25,1140.00,1140.00,122,776,898.00
10/04/2004,09:11,1140.25,1140.25,1139.75,1139.75,1373,1612,2985.00
10/04/2004,09:12,1139.50,1139.75,1139.50,1139.50,124,689,813.00
10/04/2004,09:13,1139.75,1139.75,1139.25,1139.75,603,841,1444.00
10/04/2004,09:14,1139.75,1140.50,1139.75,1140.50,3551,266,3817.00
10/04/2004,09:15,1140.50,1140.50,1139.75,1139.75,124,1492,1616.00
10/04/2004,09:16,1139.75,1140.00,1139.75,1139.75,156,1143,1299.00
10/04/2004,09:17,1139.75,1140.00,1139.50,1139.50,307,1607,1914.00
10/04/2004,09:18,1139.50,1139.75,1139.25,1139.25,258,982,1240.00
10/04/2004,09:19,1139.50,1139.75,1139.25,1139.75,611,181,792.00
10/04/2004,09:20,1139.50,1139.75,1139.25,1139.50,444,614,1058.00
10/04/2004,09:21,1139.50,1139.50,1139.00,1139.00,289,2549,2838.00
10/04/2004,09:22,1139.00,1139.25,1139.00,1139.25,157,759,916.00
10/04/2004,09:23,1139.00,1139.25,1138.75,1139.00,102,683,785.00
10/04/2004,09:24,1139.00,1139.00,1138.25,1138.50,196,3520,3716.00
10/04/2004,09:25,1138.50,1138.75,1138.50,1138.50,62,530,592.00
10/04/2004,09:26,1138.50,1139.25,1138.50,1139.00,1531,593,2124.00
10/04/2004,09:27,1139.00,1139.25,1138.75,1139.25,2038,275,2313.00
10/04/2004,09:28,1139.25,1139.50,1139.00,1139.25,503,336,839.00
10/04/2004,09:29,1139.00,1139.25,1138.75,1139.00,296,376,672.00
10/04/2004,09:30,1139.00,1139.25,1138.75,1138.75,323,848,1171.00
10/04/2004,09:31,1138.75,1138.75,1138.25,1138.50,375,1756,2131.00
10/04/2004,09:32,1138.50,1138.75,1138.25,1138.50,86,578,664.00
10/04/2004,09:33,1138.50,1139.00,1138.50,1138.75,1872,426,2298.00
10/04/2004,09:34,1138.75,1139.00,1138.50,1138.75,564,707,1271.00
10/04/2004,09:35,1138.75,1139.00,1138.75,1138.75,42,297,339.00
10/04/2004,09:36,1139.00,1139.50,1138.75,1139.25,2231,191,2422.00
10/04/2004,09:37,1139.50,1139.75,1139.00,1139.00,1006,650,1656.00
10/04/2004,09:38,1139.00,1139.25,1139.00,1139.00,195,170,365.00
10/04/2004,09:39,1139.00,1139.25,1139.00,1139.25,535,94,629.00
10/04/2004,09:40,1139.25,1139.50,1139.00,1139.50,1312,46,1358.00
10/04/2004,09:41,1139.50,1139.50,1139.00,1139.00,193,835,1028.00
10/04/2004,09:42,1139.00,1139.25,1139.00,1139.25,180,34,214.00
10/04/2004,09:43,1139.50,1139.50,1139.25,1139.25,26,138,164.00
10/04/2004,09:44,1139.50,1139.50,1139.25,1139.50,2,35,37.00
10/04/2004,09:45,1139.50,1139.75,1139.25,1139.75,1347,194,1541.00
10/04/2004,09:46,1139.75,1139.75,1139.50,1139.75,66,353,419.00
10/04/2004,09:47,1139.50,1140.00,1139.50,1139.75,1955,86,2041.00
10/04/2004,09:48,1139.75,1139.75,1139.00,1139.00,56,1895,1951.00
10/04/2004,09:49,1139.00,1139.25,1138.75,1139.00,217,2045,2262.00
10/04/2004,09:50,1138.75,1139.25,1138.75,1139.25,705,704,1409.00
10/04/2004,09:51,1139.00,1139.25,1138.75,1138.75,62,349,411.00
10/04/2004,09:52,1138.75,1139.00,1138.50,1138.75,48,2470,2518.00
10/04/2004,09:53,1138.50,1138.75,1138.25,1138.75,525,181,706.00
10/04/2004,09:54,1138.50,1138.75,1138.25,1138.50,569,1095,1664.00
10/04/2004,09:55,1138.75,1139.00,1138.25,1138.50,1178,1190,2368.00
10/04/2004,09:56,1138.25,1138.50,1138.25,1138.25,412,910,1322.00
10/04/2004,09:57,1138.25,1138.75,1138.00,1138.50,1192,997,2189.00
10/04/2004,09:58,1138.75,1138.75,1138.50,1138.50,10,60,70.00
10/04/2004,09:59,1138.75,1138.75,1138.50,1138.50,603,75,678.00
10/04/2004,10:00,1138.75,1138.75,1138.25,1138.75,328,720,1048.00
10/04/2004,10:01,1138.50,1139.00,1138.50,1138.75,729,126,855.00
10/04/2004,10:02,1139.00,1139.50,1138.75,1139.25,2518,228,2746.00
10/04/2004,10:03,1139.00,1139.50,1139.00,1139.50,1286,457,1743.00
10/04/2004,10:04,1139.50,1139.50,1139.00,1139.00,230,981,1211.00
10/04/2004,10:05,1139.00,1139.25,1139.00,1139.25,38,520,558.00
10/04/2004,10:06,1139.00,1139.25,1138.50,1139.00,478,887,1365.00
10/04/2004,10:07,1139.00,1139.75,1139.00,1139.50,3068,417,3485.00
10/04/2004,10:08,1139.75,1139.75,1139.25,1139.50,189,506,695.00
10/04/2004,10:09,1139.50,1139.50,1139.25,1139.50,1359,328,1687.00
10/04/2004,10:10,1139.25,1140.00,1139.25,1139.75,1876,99,1975.00
10/04/2004,10:11,1139.75,1140.50,1139.75,1139.75,3878,1769,5647.00
10/04/2004,10:12,1140.00,1140.25,1139.75,1140.00,657,451,1108.00
10/04/2004,10:13,1140.00,1140.25,1140.00,1140.00,230,259,489.00
10/04/2004,10:14,1140.00,1140.25,1140.00,1140.00,85,572,657.00
10/04/2004,10:15,1140.00,1140.00,1139.75,1139.75,186,414,600.00
10/04/2004,10:16,1139.75,1140.00,1139.50,1139.75,31,1208,1239.00
10/04/2004,10:17,1139.50,1139.75,1139.25,1139.25,1010,942,1952.00
10/04/2004,10:18,1139.50,1139.50,1139.25,1139.25,514,149,663.00
10/04/2004,10:19,1139.25,1139.50,1139.25,1139.25,113,327,440.00
10/04/2004,10:20,1139.50,1139.75,1139.25,1139.75,366,924,1290.00
10/04/2004,10:21,1139.75,1140.00,1139.75,1139.75,620,257,877.00
10/04/2004,10:22,1139.75,1140.00,1139.75,1139.75,16,760,776.00
10/04/2004,10:23,1139.75,1139.75,1139.00,1139.25,8,1849,1857.00
10/04/2004,10:24,1139.25,1139.25,1138.75,1139.00,526,1783,2309.00
10/04/2004,10:25,1139.00,1139.25,1139.00,1139.25,401,325,726.00
10/04/2004,10:26,1139.25,1139.25,1138.50,1138.50,346,3396,3742.00
10/04/2004,10:27,1138.50,1139.25,1138.50,1139.00,1140,1475,2615.00
10/04/2004,10:28,1139.00,1139.00,1138.75,1139.00,337,293,630.00
10/04/2004,10:29,1139.00,1139.25,1138.75,1138.75,196,212,408.00
10/04/2004,10:30,1139.00,1139.00,1138.75,1139.00,89,10,99.00
10/04/2004,10:31,1138.75,1139.00,1138.75,1139.00,40,615,655.00
10/04/2004,10:32,1139.00,1139.00,1138.00,1138.25,156,2821,2977.00
10/04/2004,10:33,1138.25,1138.50,1138.00,1138.25,1310,2174,3484.00
10/04/2004,10:34,1138.25,1138.50,1138.00,1138.25,289,1355,1644.00
10/04/2004,10:35,1138.25,1138.25,1137.25,1137.50,981,4378,5359.00
10/04/2004,10:36,1137.75,1138.00,1137.50,1137.75,453,1584,2037.00
10/04/2004,10:37,1137.75,1138.00,1137.25,1137.75,929,1473,2402.00
10/04/2004,10:38,1137.50,1137.75,1137.50,1137.50,318,983,1301.00
10/04/2004,10:39,1137.50,1137.75,1137.50,1137.75,506,15,521.00
10/04/2004,10:40,1137.75,1137.75,1137.50,1137.50,38,13,51.00
10/04/2004,10:41,1137.50,1137.75,1137.50,1137.75,74,37,111.00
10/04/2004,10:42,1137.75,1138.00,1137.25,1137.50,1950,985,2935.00
10/04/2004,10:43,1137.50,1137.75,1137.50,1137.50,1710,163,1873.00
10/04/2004,10:44,1137.75,1138.00,1137.50,1137.75,748,81,829.00
10/04/2004,10:45,1138.00,1138.00,1137.75,1137.75,70,324,394.00
10/04/2004,10:46,1138.00,1138.50,1137.75,1138.50,1732,789,2521.00
10/04/2004,10:47,1138.50,1138.50,1138.25,1138.50,185,97,282.00
10/04/2004,10:48,1138.50,1138.50,1138.00,1138.25,147,628,775.00
10/04/2004,10:49,1138.25,1138.50,1138.00,1138.25,621,317,938.00
10/04/2004,10:50,1138.25,1138.50,1138.00,1138.00,38,293,331.00
10/04/2004,10:51,1138.00,1138.25,1138.00,1138.00,153,234,387.00
10/04/2004,10:52,1138.00,1138.25,1137.75,1138.25,943,498,1441.00
10/04/2004,10:53,1138.25,1138.25,1138.00,1138.00,22,93,115.00
10/04/2004,10:54,1138.00,1138.25,1137.75,1138.25,58,617,675.00
10/04/2004,10:55,1138.25,1138.25,1137.75,1138.00,247,159,406.00
10/04/2004,10:56,1138.00,1138.25,1138.00,1138.00,25,212,237.00
10/04/2004,10:57,1138.25,1138.25,1137.50,1137.75,78,951,1029.00
10/04/2004,10:58,1137.50,1138.00,1137.50,1137.75,196,271,467.00
10/04/2004,10:59,1137.75,1138.00,1137.25,1137.75,1209,905,2114.00
10/04/2004,11:00,1137.75,1138.00,1137.50,1138.00,807,338,1145.00
10/04/2004,11:01,1137.75,1138.00,1137.75,1137.75,27,343,370.00
10/04/2004,11:02,1138.00,1138.00,1137.50,1137.75,165,379,544.00
10/04/2004,11:03,1137.75,1138.00,1137.75,1138.00,306,68,374.00
10/04/2004,11:04,1138.00,1138.00,1137.75,1138.00,167,26,193.00
10/04/2004,11:05,1138.00,1138.00,1137.50,1137.75,37,587,624.00
10/04/2004,11:06,1137.50,1137.50,1137.25,1137.50,99,686,785.00
10/04/2004,11:07,1137.50,1137.75,1137.50,1137.50,190,354,544.00
10/04/2004,11:08,1137.50,1137.50,1137.25,1137.50,65,75,140.00
10/04/2004,11:09,1137.50,1137.75,1137.25,1137.50,1421,270,1691.00
10/04/2004,11:10,1137.50,1137.50,1137.25,1137.50,312,117,429.00
10/04/2004,11:11,1137.25,1137.75,1137.25,1137.50,254,415,669.00
10/04/2004,11:12,1137.50,1137.50,1137.25,1137.50,109,364,473.00
10/04/2004,11:13,1137.25,1137.50,1137.25,1137.25,66,249,315.00
10/04/2004,11:14,1137.50,1137.50,1137.25,1137.50,359,3,362.00
10/04/2004,11:15,1137.75,1138.00,1137.50,1138.00,448,61,509.00
10/04/2004,11:16,1138.00,1138.25,1137.75,1138.00,975,313,1288.00
10/04/2004,11:17,1138.00,1138.00,1137.75,1137.75,434,60,494.00
10/04/2004,11:18,1138.00,1138.00,1137.50,1137.50,202,244,446.00
10/04/2004,11:19,1137.75,1137.75,1137.50,1137.75,305,3,308.00
10/04/2004,11:20,1138.00,1138.00,1137.75,1137.75,15,11,26.00
10/04/2004,11:21,1137.75,1138.00,1137.75,1138.00,351,117,468.00
10/04/2004,11:22,1138.25,1138.25,1138.00,1138.25,95,67,162.00
10/04/2004,11:23,1138.25,1138.25,1137.75,1138.00,128,498,626.00
10/04/2004,11:24,1138.00,1138.25,1138.00,1138.00,477,165,642.00
10/04/2004,11:25,1138.25,1138.25,1138.00,1138.00,16,29,45.00
10/04/2004,11:26,1138.00,1138.25,1137.75,1138.00,293,972,1265.00
10/04/2004,11:27,1138.00,1138.25,1137.75,1138.25,366,19,385.00
10/04/2004,11:28,1138.25,1138.25,1138.00,1138.25,220,120,340.00
10/04/2004,11:29,1138.25,1138.25,1138.00,1138.25,217,41,258.00
10/04/2004,11:30,1138.00,1138.25,1137.75,1137.75,7,212,219.00
10/04/2004,11:31,1137.75,1138.00,1137.75,1137.75,62,67,129.00
10/04/2004,11:32,1137.75,1138.00,1137.75,1138.00,8,29,37.00
10/04/2004,11:33,1138.00,1138.00,1137.75,1138.00,27,44,71.00
10/04/2004,11:34,1138.00,1138.00,1137.75,1138.00,281,38,319.00
10/04/2004,11:35,1138.00,1138.00,1137.75,1138.00,54,35,89.00
10/04/2004,11:36,1138.00,1138.00,1137.75,1138.00,5,32,37.00
10/04/2004,11:37,1138.00,1138.00,1137.75,1138.00,14,64,78.00
10/04/2004,11:38,1138.00,1138.00,1137.00,1137.25,612,1695,2307.00
10/04/2004,11:39,1137.25,1137.50,1137.25,1137.50,630,42,672.00
10/04/2004,11:40,1137.50,1138.00,1137.50,1137.75,660,27,687.00
10/04/2004,11:41,1138.00,1138.00,1137.75,1138.00,379,23,402.00
10/04/2004,11:42,1138.00,1138.25,1137.75,1138.00,591,36,627.00
10/04/2004,11:43,1138.00,1138.00,1137.50,1137.75,59,251,310.00
10/04/2004,11:44,1137.75,1137.75,1137.25,1137.50,84,798,882.00
10/04/2004,11:45,1137.50,1137.50,1137.25,1137.50,15,42,57.00
10/04/2004,11:46,1137.50,1137.75,1137.25,1137.50,690,218,908.00
10/04/2004,11:47,1137.50,1138.00,1137.50,1137.75,303,71,374.00
10/04/2004,11:48,1138.00,1138.25,1137.75,1138.00,1009,887,1896.00
10/04/2004,11:49,1138.25,1138.25,1137.50,1137.50,779,376,1155.00
10/04/2004,11:50,1137.50,1138.00,1137.50,1137.50,216,168,384.00
10/04/2004,11:51,1137.50,1137.75,1137.50,1137.50,13,247,260.00
10/04/2004,11:52,1137.50,1137.50,1136.50,1136.75,533,3482,4015.00
10/04/2004,11:53,1136.75,1137.00,1136.50,1137.00,889,711,1600.00
10/04/2004,11:54,1137.00,1137.00,1136.50,1136.75,264,735,999.00
10/04/2004,11:55,1136.75,1137.00,1136.50,1136.75,386,593,979.00
10/04/2004,11:56,1137.00,1137.00,1136.50,1136.75,310,1176,1486.00
10/04/2004,11:57,1136.75,1137.50,1136.75,1137.50,2284,249,2533.00
10/04/2004,11:58,1137.25,1137.50,1137.00,1137.00,133,336,469.00
10/04/2004,11:59,1137.00,1137.25,1137.00,1137.25,49,24,73.00
10/04/2004,12:00,1137.25,1137.25,1136.75,1137.00,100,384,484.00
10/04/2004,12:01,1136.75,1136.75,1136.50,1136.50,420,895,1315.00
10/04/2004,12:02,1136.50,1136.75,1136.25,1136.75,389,1349,1738.00
10/04/2004,12:03,1136.50,1136.75,1136.50,1136.75,42,733,775.00
10/04/2004,12:04,1136.50,1136.75,1136.50,1136.50,849,105,954.00
10/04/2004,12:05,1136.75,1136.75,1136.25,1136.25,318,522,840.00
10/04/2004,12:06,1136.25,1136.50,1136.25,1136.50,713,25,738.00
10/04/2004,12:07,1136.50,1136.75,1136.50,1136.75,19,340,359.00
10/04/2004,12:08,1136.75,1137.00,1136.50,1136.75,684,182,866.00
10/04/2004,12:09,1136.75,1137.00,1136.50,1137.00,427,8,435.00
10/04/2004,12:10,1137.00,1137.00,1136.75,1136.75,267,12,279.00
10/04/2004,12:11,1136.75,1137.25,1136.75,1137.25,568,367,935.00
10/04/2004,12:12,1137.25,1137.25,1137.00,1137.25,82,36,118.00
10/04/2004,12:13,1137.00,1137.25,1136.75,1136.75,41,401,442.00
10/04/2004,12:14,1137.00,1137.25,1136.75,1137.00,181,41,222.00
10/04/2004,12:15,1137.00,1137.25,1136.75,1136.75,9,383,392.00
10/04/2004,12:16,1137.00,1137.50,1137.00,1137.25,884,145,1029.00
10/04/2004,12:17,1137.50,1137.50,1137.00,1137.00,24,277,301.00
10/04/2004,12:18,1137.00,1137.50,1137.00,1137.25,338,57,395.00
10/04/2004,12:19,1137.25,1137.50,1137.25,1137.25,16,32,48.00
10/04/2004,12:20,1137.25,1137.50,1137.00,1137.25,122,152,274.00
10/04/2004,12:21,1137.50,1137.50,1137.25,1137.50,485,47,532.00
10/04/2004,12:22,1137.50,1137.75,1137.25,1137.50,669,438,1107.00
10/04/2004,12:23,1137.50,1137.50,1137.25,1137.50,126,11,137.00
10/04/2004,12:24,1137.50,1137.50,1137.25,1137.50,362,6,368.00
10/04/2004,12:25,1137.50,1137.50,1137.25,1137.50,195,38,233.00
10/04/2004,12:26,1137.50,1137.50,1136.75,1137.00,528,1024,1552.00
10/04/2004,12:27,1137.00,1137.00,1136.50,1136.75,102,698,800.00
10/04/2004,12:28,1136.75,1137.25,1136.25,1137.25,1840,1708,3548.00
10/04/2004,12:29,1137.25,1137.25,1137.00,1137.25,124,441,565.00
10/04/2004,12:30,1137.25,1137.25,1137.00,1137.00,62,431,493.00
10/04/2004,12:31,1137.25,1137.25,1137.00,1137.00,11,487,498.00
10/04/2004,12:32,1137.00,1137.25,1137.00,1137.00,87,329,416.00
10/04/2004,12:33,1137.25,1137.25,1137.00,1137.00,54,5,59.00
10/04/2004,12:34,1137.00,1137.25,1137.00,1137.25,58,95,153.00
10/04/2004,12:35,1137.25,1137.25,1137.00,1137.00,58,233,291.00
10/04/2004,12:36,1137.25,1137.25,1137.00,1137.00,40,95,135.00
10/04/2004,12:37,1137.00,1137.25,1137.00,1137.00,114,158,272.00
10/04/2004,12:38,1137.25,1137.25,1137.00,1137.25,320,2,322.00
10/04/2004,12:39,1137.25,1137.50,1137.25,1137.50,320,45,365.00
10/04/2004,12:40,1137.50,1137.75,1137.25,1137.50,697,516,1213.00
10/04/2004,12:41,1137.50,1137.75,1137.25,1137.75,201,22,223.00
10/04/2004,12:42,1137.75,1137.75,1137.50,1137.75,122,10,132.00
10/04/2004,12:43,1137.50,1137.75,1137.50,1137.75,50,22,72.00
10/04/2004,12:44,1137.75,1138.00,1137.50,1137.75,857,315,1172.00
10/04/2004,12:45,1137.75,1138.00,1137.50,1137.75,337,265,602.00
10/04/2004,12:46,1138.00,1138.00,1137.75,1138.00,1061,20,1081.00
10/04/2004,12:47,1138.00,1138.00,1137.75,1138.00,434,20,454.00
10/04/2004,12:48,1138.00,1138.25,1137.75,1138.00,747,27,774.00
10/04/2004,12:49,1138.25,1138.25,1138.00,1138.00,446,228,674.00
10/04/2004,12:50,1138.00,1138.25,1138.00,1138.00,113,690,803.00
10/04/2004,12:51,1138.25,1138.25,1138.00,1138.00,34,444,478.00
10/04/2004,12:52,1138.00,1138.25,1137.75,1138.00,445,195,640.00
10/04/2004,12:53,1138.00,1138.25,1138.00,1138.00,56,335,391.00
10/04/2004,12:54,1138.00,1138.00,1137.75,1138.00,111,405,516.00
10/04/2004,12:55,1137.75,1138.00,1137.75,1138.00,319,27,346.00
10/04/2004,12:56,1137.75,1138.25,1137.75,1138.00,304,38,342.00
10/04/2004,12:57,1138.25,1138.50,1138.00,1138.50,874,88,962.00
10/04/2004,12:58,1138.50,1138.50,1138.00,1138.25,153,249,402.00
10/04/2004,12:59,1138.00,1138.25,1137.75,1137.75,112,256,368.00
10/04/2004,13:00,1137.75,1138.00,1137.50,1137.75,241,393,634.00
10/04/2004,13:01,1137.75,1137.75,1137.25,1137.50,119,666,785.00
10/04/2004,13:02,1137.25,1137.75,1137.25,1137.50,663,156,819.00
10/04/2004,13:03,1137.75,1138.00,1137.50,1137.75,647,196,843.00
10/04/2004,13:04,1137.75,1138.00,1137.50,1137.75,286,99,385.00
10/04/2004,13:05,1137.75,1138.00,1137.75,1137.75,176,51,227.00
10/04/2004,13:06,1138.00,1138.00,1137.50,1137.75,30,219,249.00
10/04/2004,13:07,1137.50,1138.00,1137.50,1137.75,401,15,416.00
10/04/2004,13:08,1137.75,1138.00,1137.75,1138.00,13,81,94.00
10/04/2004,13:09,1138.00,1138.00,1137.75,1137.75,37,234,271.00
10/04/2004,13:10,1138.00,1138.25,1138.00,1138.25,856,4,860.00
10/04/2004,13:11,1138.00,1138.25,1138.00,1138.00,14,176,190.00
10/04/2004,13:12,1138.00,1138.25,1138.00,1138.00,1,16,17.00
10/04/2004,13:13,1138.00,1138.25,1137.75,1137.75,12,287,299.00
10/04/2004,13:14,1137.75,1138.00,1137.75,1138.00,12,19,31.00
10/04/2004,13:15,1137.75,1138.75,1137.75,1138.75,2136,39,2175.00
10/04/2004,13:16,1138.75,1138.75,1138.50,1138.50,984,245,1229.00
10/04/2004,13:17,1138.75,1138.75,1138.50,1138.75,317,81,398.00
10/04/2004,13:18,1138.75,1139.00,1138.50,1139.00,659,24,683.00
10/04/2004,13:19,1138.75,1139.00,1138.75,1139.00,1176,13,1189.00
10/04/2004,13:20,1139.00,1139.25,1138.75,1139.00,680,329,1009.00
10/04/2004,13:21,1139.00,1139.25,1139.00,1139.00,62,52,114.00
10/04/2004,13:22,1139.00,1139.25,1138.75,1138.75,123,281,404.00
10/04/2004,13:23,1138.75,1139.00,1138.75,1139.00,653,24,677.00
10/04/2004,13:24,1138.75,1139.00,1138.50,1138.50,30,423,453.00
10/04/2004,13:25,1138.50,1139.00,1138.50,1138.75,120,83,203.00
10/04/2004,13:26,1139.00,1139.25,1138.50,1139.00,809,291,1100.00
10/04/2004,13:27,1139.25,1139.75,1139.00,1139.25,3428,304,3732.00
10/04/2004,13:28,1139.50,1139.75,1139.25,1139.25,966,742,1708.00
10/04/2004,13:29,1139.50,1139.50,1139.25,1139.25,75,85,160.00
10/04/2004,13:30,1139.25,1139.50,1139.25,1139.50,334,164,498.00
10/04/2004,13:31,1139.50,1139.50,1139.00,1139.00,54,235,289.00
10/04/2004,13:32,1139.00,1139.25,1139.00,1139.00,26,322,348.00
10/04/2004,13:33,1139.00,1139.25,1139.00,1139.00,7,370,377.00
10/04/2004,13:34,1139.00,1139.25,1139.00,1139.25,192,595,787.00
10/04/2004,13:35,1139.25,1139.25,1137.50,1138.00,479,4764,5243.00
10/04/2004,13:36,1138.00,1138.25,1137.50,1138.25,1930,790,2720.00
10/04/2004,13:37,1138.25,1138.25,1137.75,1137.75,209,432,641.00
10/04/2004,13:38,1138.00,1138.00,1137.75,1137.75,40,586,626.00
10/04/2004,13:39,1138.00,1138.00,1137.75,1138.00,16,506,522.00
10/04/2004,13:40,1137.75,1137.75,1137.25,1137.25,183,942,1125.00
10/04/2004,13:41,1137.50,1138.00,1137.50,1137.75,949,95,1044.00
10/04/2004,13:42,1137.75,1138.00,1137.75,1138.00,49,40,89.00
10/04/2004,13:43,1138.00,1138.00,1137.75,1138.00,11,177,188.00
10/04/2004,13:44,1138.00,1138.00,1137.75,1138.00,104,272,376.00
10/04/2004,13:45,1137.75,1138.00,1137.75,1137.75,40,179,219.00
10/04/2004,13:46,1138.00,1138.00,1137.75,1138.00,272,148,420.00
10/04/2004,13:47,1138.00,1138.00,1137.75,1137.75,215,551,766.00
10/04/2004,13:48,1137.75,1138.00,1137.75,1137.75,12,59,71.00
10/04/2004,13:49,1137.75,1138.00,1137.75,1137.75,57,498,555.00
10/04/2004,13:50,1137.75,1138.00,1137.25,1137.75,1097,1047,2144.00
10/04/2004,13:51,1138.00,1138.00,1137.75,1138.00,962,40,1002.00
10/04/2004,13:52,1137.75,1138.00,1137.75,1137.75,238,135,373.00
10/04/2004,13:53,1138.00,1138.00,1137.75,1138.00,1215,50,1265.00
10/04/2004,13:54,1137.75,1138.00,1137.75,1137.75,88,4,92.00
10/04/2004,13:55,1138.00,1138.50,1137.75,1138.50,1808,255,2063.00
10/04/2004,13:56,1138.50,1138.50,1138.25,1138.25,138,208,346.00
10/04/2004,13:57,1138.50,1138.50,1138.00,1138.00,78,777,855.00
10/04/2004,13:58,1138.00,1138.25,1137.25,1137.25,33,1814,1847.00
10/04/2004,13:59,1137.25,1137.25,1136.75,1137.00,879,2111,2990.00
10/04/2004,14:00,1137.00,1137.25,1136.75,1137.25,571,162,733.00
10/04/2004,14:01,1137.00,1137.25,1136.50,1136.75,681,3474,4155.00
10/04/2004,14:02,1136.75,1137.00,1136.50,1136.75,1049,845,1894.00
10/04/2004,14:03,1136.75,1137.00,1136.75,1136.75,77,821,898.00
10/04/2004,14:04,1136.75,1137.00,1136.75,1137.00,53,625,678.00
10/04/2004,14:05,1136.75,1137.25,1136.75,1137.25,1079,116,1195.00
10/04/2004,14:06,1137.25,1137.25,1137.00,1137.00,428,295,723.00
10/04/2004,14:07,1137.00,1137.25,1137.00,1137.00,9,118,127.00
10/04/2004,14:08,1137.00,1137.75,1137.00,1137.50,1937,155,2092.00
10/04/2004,14:09,1137.50,1137.50,1137.25,1137.25,326,46,372.00
10/04/2004,14:10,1137.25,1137.25,1137.00,1137.00,43,753,796.00
10/04/2004,14:11,1137.00,1137.50,1137.00,1137.25,1179,235,1414.00
10/04/2004,14:12,1137.50,1137.75,1137.50,1137.75,2163,18,2181.00
10/04/2004,14:13,1137.50,1137.75,1137.50,1137.75,997,132,1129.00
10/04/2004,14:14,1137.75,1137.75,1137.50,1137.50,212,13,225.00
10/04/2004,14:15,1137.75,1137.75,1137.50,1137.50,29,229,258.00
10/04/2004,14:16,1137.50,1137.75,1137.50,1137.75,53,324,377.00
10/04/2004,14:17,1137.50,1137.75,1137.50,1137.50,52,314,366.00
10/04/2004,14:18,1137.75,1137.75,1137.50,1137.50,97,227,324.00
10/04/2004,14:19,1137.75,1137.75,1137.25,1137.25,35,1413,1448.00
10/04/2004,14:20,1137.25,1137.50,1137.25,1137.25,26,361,387.00
10/04/2004,14:21,1137.25,1137.75,1137.00,1137.50,1528,429,1957.00
10/04/2004,14:22,1137.50,1137.75,1137.50,1137.50,320,27,347.00
10/04/2004,14:23,1137.75,1137.75,1137.50,1137.75,131,206,337.00
10/04/2004,14:24,1137.75,1137.75,1137.50,1137.50,32,6,38.00
10/04/2004,14:25,1137.75,1137.75,1137.25,1137.50,458,923,1381.00
10/04/2004,14:26,1137.50,1138.50,1137.50,1138.25,3215,387,3602.00
10/04/2004,14:27,1138.00,1138.25,1138.00,1138.00,86,1294,1380.00
10/04/2004,14:28,1138.25,1138.25,1137.75,1138.00,172,526,698.00
10/04/2004,14:29,1138.00,1138.25,1137.75,1138.00,550,89,639.00
10/04/2004,14:30,1138.00,1138.25,1138.00,1138.25,415,13,428.00
10/04/2004,14:31,1138.00,1138.25,1138.00,1138.25,211,111,322.00
10/04/2004,14:32,1138.25,1138.25,1138.00,1138.25,144,33,177.00
10/04/2004,14:33,1138.25,1138.25,1136.75,1137.00,402,3591,3993.00
10/04/2004,14:34,1137.00,1137.00,1136.00,1136.25,918,4304,5222.00
10/04/2004,14:35,1136.00,1136.25,1136.00,1136.00,284,164,448.00
10/04/2004,14:36,1136.25,1136.25,1135.75,1136.25,1088,1979,3067.00
10/04/2004,14:37,1136.25,1136.50,1136.00,1136.25,941,410,1351.00
10/04/2004,14:38,1136.50,1136.75,1136.25,1136.75,1520,400,1920.00
10/04/2004,14:39,1136.75,1136.75,1136.25,1136.50,145,664,809.00
10/04/2004,14:40,1136.50,1136.50,1136.25,1136.25,135,519,654.00
10/04/2004,14:41,1136.25,1136.75,1136.25,1136.50,1113,374,1487.00
10/04/2004,14:42,1136.50,1136.50,1136.25,1136.25,865,4,869.00
10/04/2004,14:43,1136.50,1136.50,1135.75,1135.75,125,2368,2493.00
10/04/2004,14:44,1135.75,1136.00,1135.75,1135.75,233,1011,1244.00
10/04/2004,14:45,1135.75,1136.25,1135.75,1136.25,1027,1100,2127.00
10/04/2004,14:46,1136.00,1136.25,1135.75,1135.75,151,700,851.00
10/04/2004,14:47,1135.75,1135.75,1135.00,1135.25,975,4078,5053.00
10/04/2004,14:48,1135.50,1135.50,1135.00,1135.00,430,1495,1925.00
10/04/2004,14:49,1135.25,1135.50,1135.00,1135.00,789,1360,2149.00
10/04/2004,14:50,1135.25,1135.50,1135.00,1135.50,818,201,1019.00
10/04/2004,14:51,1135.25,1136.25,1135.25,1136.00,4608,1577,6185.00
10/04/2004,14:52,1136.00,1136.00,1135.75,1136.00,446,26,472.00
10/04/2004,14:53,1136.00,1136.25,1135.75,1136.00,1054,553,1607.00
10/04/2004,14:54,1136.00,1136.00,1135.75,1136.00,426,95,521.00
10/04/2004,14:55,1136.00,1136.00,1135.75,1136.00,1486,1,1487.00
10/04/2004,14:56,1136.00,1136.00,1135.75,1135.75,254,431,685.00
10/04/2004,14:57,1136.00,1136.00,1135.75,1136.00,529,446,975.00
10/04/2004,14:58,1135.75,1136.00,1135.25,1135.50,262,3602,3864.00
10/04/2004,14:59,1135.25,1135.50,1135.00,1135.50,1096,2543,3639.00
10/04/2004,15:00,1135.25,1135.75,1135.25,1135.50,2982,678,3660.00
10/04/2004,15:01,1135.75,1136.00,1135.25,1136.00,2109,2160,4269.00
10/04/2004,15:02,1136.00,1136.00,1135.50,1135.75,1127,425,1552.00
10/04/2004,15:03,1136.00,1136.00,1135.50,1136.00,486,767,1253.00
10/04/2004,15:04,1136.00,1136.00,1135.75,1135.75,34,150,184.00
10/04/2004,15:05,1136.00,1136.00,1135.75,1135.75,128,90,218.00
10/04/2004,15:06,1136.00,1136.25,1135.75,1136.25,1863,349,2212.00
10/04/2004,15:07,1136.25,1136.25,1135.75,1136.00,1006,500,1506.00
10/04/2004,15:08,1136.00,1136.00,1135.75,1136.00,193,111,304.00
10/04/2004,15:09,1136.00,1136.00,1135.50,1135.75,649,1510,2159.00
10/04/2004,15:10,1135.75,1135.75,1135.50,1135.75,388,339,727.00
10/04/2004,15:11,1135.50,1135.75,1135.50,1135.75,576,179,755.00
10/04/2004,15:12,1135.75,1135.75,1135.50,1135.75,273,1255,1528.00
10/04/2004,15:13,1135.75,1135.75,1135.25,1135.25,162,1840,2002.00
10/04/2004,15:14,1135.25,1135.75,1135.25,1135.50,885,474,1359.00
10/04/2004,15:15,1135.50,1136.00,1135.00,1135.25,1774,2519,4293.00
10/04/2004,15:16,1135.50,1135.50,1135.25,1135.25,2,2,4.00
10/04/2004,15:31,1135.25,1135.50,1134.75,1135.00,227,607,834.00
10/04/2004,15:32,1135.00,1135.00,1134.75,1135.00,106,1,107.00
10/04/2004,15:33,1135.00,1135.00,1135.00,1135.00,14,0,14.00
10/04/2004,15:34,1134.75,1135.00,1134.50,1134.75,33,344,377.00
10/04/2004,15:35,1134.50,1134.75,1134.50,1134.50,3,203,206.00
10/04/2004,15:36,1134.75,1134.75,1134.50,1134.50,71,33,104.00
10/04/2004,15:37,1134.50,1134.75,1134.50,1134.50,2,21,23.00
10/04/2004,15:38,1134.50,1134.50,1134.50,1134.50,0,3,3.00
10/04/2004,15:39,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,15:40,1134.75,1134.75,1134.50,1134.50,75,235,310.00
10/04/2004,15:41,1134.25,1134.50,1134.25,1134.50,17,2,19.00
10/04/2004,15:42,1134.50,1134.50,1134.50,1134.50,14,0,14.00
10/04/2004,15:43,1134.50,1134.50,1134.25,1134.50,206,1,207.00
10/04/2004,15:44,1134.50,1134.50,1134.25,1134.25,17,15,32.00
10/04/2004,15:45,1134.25,1134.25,1134.25,1134.25,0,33,33.00
10/04/2004,15:46,1134.25,1134.25,1134.25,1134.25,0,2,2.00
10/04/2004,15:47,1134.50,1134.50,1134.50,1134.50,7,0,7.00
10/04/2004,15:48,1134.25,1134.50,1134.25,1134.50,21,3,24.00
10/04/2004,15:49,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/04/2004,15:50,1134.50,1134.50,1134.50,1134.50,5,0,5.00
10/04/2004,15:51,1134.50,1134.50,1134.50,1134.50,7,0,7.00
10/04/2004,15:52,1134.50,1134.50,1134.25,1134.25,53,10,63.00
10/04/2004,15:54,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,15:55,1134.50,1134.50,1134.00,1134.00,15,71,86.00
10/04/2004,15:56,1134.25,1134.25,1134.25,1134.25,14,0,14.00
10/04/2004,15:57,1134.00,1134.00,1134.00,1134.00,0,2,2.00
10/04/2004,15:58,1134.25,1134.25,1134.00,1134.25,4,176,180.00
10/04/2004,15:59,1134.25,1134.25,1134.25,1134.25,108,0,108.00
10/04/2004,16:00,1134.00,1134.25,1134.00,1134.25,77,1,78.00
10/04/2004,17:01,1134.50,1134.75,1134.50,1134.50,12,11,23.00
10/04/2004,17:02,1134.50,1134.75,1134.50,1134.50,9,84,93.00
10/04/2004,17:03,1134.50,1134.50,1134.25,1134.50,2,51,53.00
10/04/2004,17:04,1134.25,1134.50,1134.25,1134.50,1,1,2.00
10/04/2004,17:05,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:06,1134.25,1134.25,1134.25,1134.25,0,40,40.00
10/04/2004,17:07,1134.25,1134.25,1134.00,1134.00,0,14,14.00
10/04/2004,17:10,1134.25,1134.50,1134.25,1134.50,9,0,9.00
10/04/2004,17:11,1134.25,1134.25,1134.25,1134.25,0,4,4.00
10/04/2004,17:12,1134.25,1134.25,1134.25,1134.25,0,6,6.00
10/04/2004,17:14,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:15,1134.25,1134.25,1134.25,1134.25,0,35,35.00
10/04/2004,17:16,1134.25,1134.25,1134.25,1134.25,0,11,11.00
10/04/2004,17:17,1134.25,1134.25,1134.25,1134.25,0,10,10.00
10/04/2004,17:19,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:21,1134.25,1134.25,1134.25,1134.25,0,13,13.00
10/04/2004,17:22,1134.25,1134.25,1134.25,1134.25,0,3,3.00
10/04/2004,17:23,1134.25,1134.25,1134.25,1134.25,0,2,2.00
10/04/2004,17:25,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:26,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:27,1134.25,1134.25,1134.25,1134.25,0,3,3.00
10/04/2004,17:28,1134.25,1134.25,1134.25,1134.25,0,38,38.00
10/04/2004,17:29,1134.50,1134.50,1134.00,1134.00,1,5,6.00
10/04/2004,17:30,1134.00,1134.00,1134.00,1134.00,0,1,1.00
10/04/2004,17:31,1134.25,1134.25,1134.00,1134.25,2,1,3.00
10/04/2004,17:32,1134.00,1134.25,1134.00,1134.25,10,1,11.00
10/04/2004,17:33,1134.25,1134.50,1134.25,1134.50,105,0,105.00
10/04/2004,17:34,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,17:35,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:36,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,17:41,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,17:42,1134.25,1134.25,1134.25,1134.25,0,4,4.00
10/04/2004,17:43,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:44,1134.25,1134.25,1134.25,1134.25,0,2,2.00
10/04/2004,17:45,1134.25,1134.25,1134.25,1134.25,0,10,10.00
10/04/2004,17:48,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/04/2004,17:49,1134.50,1134.50,1134.00,1134.00,1,1,2.00
10/04/2004,17:50,1134.00,1134.25,1134.00,1134.25,2,1,3.00
10/04/2004,17:52,1134.25,1134.25,1134.25,1134.25,3,0,3.00
10/04/2004,17:53,1134.25,1134.25,1134.25,1134.25,6,0,6.00
10/04/2004,17:54,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/04/2004,17:55,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,17:56,1134.50,1134.50,1134.50,1134.50,5,0,5.00
10/04/2004,17:57,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,18:01,1134.25,1134.25,1134.25,1134.25,0,4,4.00
10/04/2004,18:02,1134.25,1134.25,1134.25,1134.25,0,2,2.00
10/04/2004,18:03,1134.25,1134.25,1134.25,1134.25,0,5,5.00
10/04/2004,18:05,1134.50,1134.50,1134.50,1134.50,4,0,4.00
10/04/2004,18:07,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,18:10,1134.50,1134.50,1134.50,1134.50,52,0,52.00
10/04/2004,18:11,1134.75,1134.75,1134.50,1134.50,1,17,18.00
10/04/2004,18:12,1134.50,1134.50,1134.50,1134.50,0,5,5.00
10/04/2004,18:13,1134.50,1134.50,1134.50,1134.50,0,11,11.00
10/04/2004,18:14,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/04/2004,18:20,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,18:21,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,18:24,1134.50,1134.75,1134.25,1134.25,2,8,10.00
10/04/2004,18:26,1134.50,1134.50,1134.50,1134.50,56,0,56.00
10/04/2004,18:27,1134.50,1134.50,1134.50,1134.50,22,0,22.00
10/04/2004,18:29,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/04/2004,18:30,1134.75,1134.75,1134.75,1134.75,22,0,22.00
10/04/2004,18:31,1134.50,1134.75,1134.50,1134.75,46,1,47.00
10/04/2004,18:32,1134.75,1134.75,1134.75,1134.75,84,0,84.00
10/04/2004,18:33,1134.50,1134.75,1134.50,1134.75,15,15,30.00
10/04/2004,18:34,1134.50,1134.50,1134.50,1134.50,0,2,2.00
10/04/2004,18:35,1134.50,1134.50,1134.50,1134.50,0,3,3.00
10/04/2004,18:36,1134.50,1134.50,1134.50,1134.50,0,14,14.00
10/04/2004,18:41,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,18:42,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/04/2004,18:43,1134.75,1134.75,1134.75,1134.75,5,0,5.00
10/04/2004,18:49,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,18:50,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,18:51,1134.50,1134.50,1134.50,1134.50,0,10,10.00
10/04/2004,18:52,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/04/2004,18:54,1134.25,1134.50,1134.25,1134.50,2,1,3.00
10/04/2004,18:55,1134.25,1134.25,1134.25,1134.25,0,75,75.00
10/04/2004,18:56,1134.25,1134.25,1134.25,1134.25,0,10,10.00
10/04/2004,18:58,1134.25,1134.25,1134.25,1134.25,0,8,8.00
10/04/2004,18:59,1134.25,1134.25,1134.25,1134.25,0,20,20.00
10/04/2004,19:02,1134.25,1134.25,1134.25,1134.25,0,5,5.00
10/04/2004,19:03,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/04/2004,19:06,1134.50,1134.50,1134.50,1134.50,31,0,31.00
10/04/2004,19:11,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,19:17,1134.75,1134.75,1134.50,1134.50,12,1,13.00
10/04/2004,19:24,1134.50,1134.50,1134.50,1134.50,0,50,50.00
10/04/2004,19:25,1134.50,1134.50,1134.25,1134.50,15,70,85.00
10/04/2004,19:26,1134.75,1134.75,1134.75,1134.75,31,0,31.00
10/04/2004,19:27,1134.75,1134.75,1134.50,1134.50,20,3,23.00
10/04/2004,19:28,1134.50,1134.50,1134.50,1134.50,0,4,4.00
10/04/2004,19:30,1134.50,1134.50,1134.50,1134.50,0,3,3.00
10/04/2004,19:33,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/04/2004,19:35,1134.50,1134.50,1134.50,1134.50,0,50,50.00
10/04/2004,19:36,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/04/2004,19:37,1134.50,1134.75,1134.50,1134.75,1,5,6.00
10/04/2004,19:43,1134.50,1134.50,1134.50,1134.50,0,3,3.00
10/04/2004,19:44,1134.50,1134.50,1134.50,1134.50,0,116,116.00
10/04/2004,19:45,1134.50,1134.75,1134.50,1134.75,2,1,3.00
10/04/2004,19:46,1134.50,1134.50,1134.50,1134.50,0,20,20.00
10/04/2004,19:49,1134.50,1134.50,1134.50,1134.50,0,2,2.00
10/04/2004,19:50,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/04/2004,19:52,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/04/2004,19:53,1134.50,1134.50,1134.50,1134.50,0,40,40.00
10/04/2004,19:54,1134.50,1134.50,1134.50,1134.50,0,11,11.00
10/04/2004,20:00,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,20:04,1134.75,1134.75,1134.75,1134.75,5,0,5.00
10/04/2004,20:05,1134.50,1134.75,1134.50,1134.50,2,14,16.00
10/04/2004,20:08,1134.75,1134.75,1134.75,1134.75,74,0,74.00
10/04/2004,20:09,1135.00,1135.00,1135.00,1135.00,14,0,14.00
10/04/2004,20:10,1135.00,1135.00,1134.75,1134.75,1,3,4.00
10/04/2004,20:14,1134.75,1134.75,1134.75,1134.75,0,5,5.00
10/04/2004,20:17,1135.00,1135.00,1134.75,1134.75,10,1,11.00
10/04/2004,20:18,1134.75,1134.75,1134.75,1134.75,0,15,15.00
10/04/2004,20:22,1134.75,1134.75,1134.75,1134.75,0,4,4.00
10/04/2004,20:23,1134.75,1134.75,1134.75,1134.75,0,2,2.00
10/04/2004,20:28,1134.75,1134.75,1134.75,1134.75,0,44,44.00
10/04/2004,20:30,1134.75,1134.75,1134.75,1134.75,0,3,3.00
10/04/2004,20:32,1134.75,1134.75,1134.75,1134.75,0,22,22.00
10/04/2004,20:36,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/04/2004,20:38,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,20:41,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,20:46,1134.75,1134.75,1134.75,1134.75,0,42,42.00
10/04/2004,20:47,1134.75,1134.75,1134.75,1134.75,0,25,25.00
10/04/2004,20:54,1135.00,1135.00,1135.00,1135.00,2,0,2.00
10/04/2004,20:55,1135.00,1135.00,1135.00,1135.00,2,0,2.00
10/04/2004,21:00,1135.00,1135.25,1135.00,1135.00,104,1,105.00
10/04/2004,21:01,1135.00,1135.00,1135.00,1135.00,0,110,110.00
10/04/2004,21:02,1135.00,1135.00,1135.00,1135.00,0,20,20.00
10/04/2004,21:10,1135.00,1135.00,1135.00,1135.00,0,2,2.00
10/04/2004,21:12,1135.00,1135.00,1135.00,1135.00,0,10,10.00
10/04/2004,21:13,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/04/2004,21:14,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/04/2004,21:20,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/04/2004,21:24,1134.75,1134.75,1134.75,1134.75,0,5,5.00
10/04/2004,21:27,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/04/2004,21:29,1134.75,1135.00,1134.75,1135.00,1,1,2.00
10/04/2004,21:33,1134.75,1134.75,1134.75,1134.75,0,5,5.00
10/04/2004,21:34,1135.00,1135.00,1134.75,1134.75,5,7,12.00
10/04/2004,21:35,1134.75,1134.75,1134.75,1134.75,0,6,6.00
10/04/2004,21:39,1134.50,1134.50,1134.50,1134.50,0,24,24.00
10/04/2004,21:40,1134.25,1134.75,1134.25,1134.50,5,3,8.00
10/04/2004,21:41,1134.50,1134.50,1134.25,1134.25,0,68,68.00
10/04/2004,21:42,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,21:46,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/04/2004,21:48,1134.25,1134.25,1134.25,1134.25,0,5,5.00
10/04/2004,21:49,1134.25,1134.50,1134.25,1134.50,2,5,7.00
10/04/2004,21:51,1134.50,1134.50,1134.50,1134.50,15,0,15.00
10/04/2004,21:52,1134.50,1134.50,1134.50,1134.50,25,0,25.00
10/04/2004,21:53,1134.50,1134.50,1134.50,1134.50,11,0,11.00
10/04/2004,21:55,1134.50,1134.50,1134.50,1134.50,1,0,1.00
10/04/2004,21:56,1134.50,1134.75,1134.50,1134.75,7,0,7.00
10/04/2004,21:58,1134.50,1134.50,1134.50,1134.50,0,11,11.00
10/04/2004,21:59,1134.50,1134.50,1134.50,1134.50,0,2,2.00
10/04/2004,22:01,1134.50,1134.50,1134.50,1134.50,0,2,2.00
10/04/2004,22:08,1134.50,1134.50,1134.50,1134.50,0,2,2.00
10/04/2004,22:12,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,22:22,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,22:23,1134.75,1134.75,1134.75,1134.75,5,0,5.00
10/04/2004,22:24,1134.75,1134.75,1134.75,1134.75,28,0,28.00
10/04/2004,22:25,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,22:42,1134.75,1134.75,1134.75,1134.75,5,0,5.00
10/04/2004,22:45,1134.75,1134.75,1134.75,1134.75,1,0,1.00
10/04/2004,22:54,1135.00,1135.00,1134.75,1134.75,4,3,7.00
10/04/2004,22:55,1134.75,1134.75,1134.75,1134.75,0,3,3.00
10/04/2004,22:58,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/04/2004,22:59,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:03,1134.75,1135.00,1134.75,1134.75,5,3,8.00
10/04/2004,23:04,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:07,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/04/2004,23:20,1134.75,1134.75,1134.75,1134.75,0,22,22.00
10/04/2004,23:28,1134.75,1134.75,1134.75,1134.75,0,2,2.00
10/04/2004,23:31,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:33,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:35,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:37,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:38,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:46,1135.00,1135.00,1135.00,1135.00,2,0,2.00
10/04/2004,23:48,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:50,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/04/2004,23:57,1134.75,1134.75,1134.75,1134.75,0,10,10.00
10/04/2004,23:58,1134.75,1135.00,1134.75,1135.00,1,1,2.00
10/04/2004,23:59,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/05/2004,00:02,1134.75,1134.75,1134.75,1134.75,0,3,3.00
10/05/2004,00:03,1134.75,1134.75,1134.75,1134.75,0,5,5.00
10/05/2004,00:05,1135.00,1135.00,1135.00,1135.00,15,0,15.00
10/05/2004,00:06,1134.75,1134.75,1134.75,1134.75,0,35,35.00
10/05/2004,00:10,1135.00,1135.00,1135.00,1135.00,10,0,10.00
10/05/2004,00:12,1134.75,1135.00,1134.75,1135.00,10,1,11.00
10/05/2004,00:13,1135.00,1135.00,1135.00,1135.00,5,0,5.00
10/05/2004,00:16,1135.00,1135.00,1135.00,1135.00,3,0,3.00
10/05/2004,00:17,1135.00,1135.25,1135.00,1135.25,3,0,3.00
10/05/2004,00:19,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/05/2004,00:24,1135.00,1135.00,1135.00,1135.00,0,2,2.00
10/05/2004,00:27,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/05/2004,00:33,1134.75,1134.75,1134.75,1134.75,0,6,6.00
10/05/2004,00:35,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/05/2004,00:36,1134.75,1134.75,1134.75,1134.75,0,4,4.00
10/05/2004,00:53,1134.75,1134.75,1134.75,1134.75,0,4,4.00
10/05/2004,01:01,1135.00,1135.25,1135.00,1135.25,37,0,37.00
10/05/2004,01:02,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/05/2004,01:03,1135.00,1135.00,1135.00,1135.00,0,2,2.00
10/05/2004,01:05,1135.25,1135.25,1135.25,1135.25,44,0,44.00
10/05/2004,01:06,1135.25,1135.75,1135.25,1135.75,350,0,350.00
10/05/2004,01:08,1135.75,1135.75,1135.50,1135.75,6,1,7.00
10/05/2004,01:09,1135.75,1135.75,1135.75,1135.75,74,0,74.00
10/05/2004,01:11,1136.00,1136.00,1136.00,1136.00,46,0,46.00
10/05/2004,01:12,1136.00,1136.00,1136.00,1136.00,5,0,5.00
10/05/2004,01:13,1135.75,1135.75,1135.75,1135.75,0,8,8.00
10/05/2004,01:14,1136.00,1136.00,1136.00,1136.00,1,0,1.00
10/05/2004,01:15,1136.00,1136.00,1136.00,1136.00,1,0,1.00
10/05/2004,01:17,1135.75,1136.00,1135.75,1136.00,1,1,2.00
10/05/2004,01:18,1135.75,1135.75,1135.75,1135.75,0,2,2.00
10/05/2004,01:19,1136.00,1136.00,1136.00,1136.00,1,0,1.00
10/05/2004,01:20,1136.00,1136.00,1136.00,1136.00,1,0,1.00
10/05/2004,01:21,1135.75,1135.75,1135.75,1135.75,0,5,5.00
10/05/2004,01:22,1135.75,1135.75,1135.75,1135.75,0,65,65.00
10/05/2004,01:23,1135.50,1135.50,1135.50,1135.50,0,22,22.00
10/05/2004,01:26,1135.75,1135.75,1135.75,1135.75,1,0,1.00
10/05/2004,01:27,1135.75,1135.75,1135.75,1135.75,5,0,5.00
10/05/2004,01:28,1135.75,1135.75,1135.75,1135.75,2,0,2.00
10/05/2004,01:31,1135.75,1135.75,1135.75,1135.75,4,0,4.00
10/05/2004,01:34,1135.75,1135.75,1135.75,1135.75,4,0,4.00
10/05/2004,01:35,1135.75,1135.75,1135.75,1135.75,5,0,5.00
10/05/2004,01:36,1135.75,1135.75,1135.75,1135.75,1,0,1.00
10/05/2004,01:39,1135.50,1135.75,1135.50,1135.75,1,1,2.00
10/05/2004,01:40,1135.75,1135.75,1135.75,1135.75,13,0,13.00
10/05/2004,01:41,1135.75,1135.75,1135.75,1135.75,1,0,1.00
10/05/2004,01:43,1135.75,1135.75,1135.75,1135.75,9,0,9.00
10/05/2004,01:45,1135.75,1135.75,1135.75,1135.75,2,0,2.00
10/05/2004,01:46,1135.75,1135.75,1135.75,1135.75,8,0,8.00
10/05/2004,01:47,1135.75,1135.75,1135.75,1135.75,3,0,3.00
10/05/2004,01:48,1135.50,1135.75,1135.50,1135.75,1,1,2.00
10/05/2004,01:52,1135.75,1135.75,1135.75,1135.75,1,0,1.00
10/05/2004,01:53,1135.75,1135.75,1135.50,1135.50,1,40,41.00
10/05/2004,01:54,1135.50,1135.50,1135.25,1135.50,2,86,88.00
10/05/2004,01:55,1135.50,1135.50,1135.50,1135.50,10,0,10.00
10/05/2004,01:56,1135.50,1135.50,1135.50,1135.50,1,0,1.00
10/05/2004,01:57,1135.50,1135.50,1135.50,1135.50,1,0,1.00
10/05/2004,01:58,1135.50,1135.50,1135.50,1135.50,1,0,1.00
10/05/2004,02:00,1135.50,1135.75,1135.50,1135.75,29,0,29.00
10/05/2004,02:01,1135.50,1135.75,1135.50,1135.75,90,2,92.00
10/05/2004,02:02,1135.75,1136.00,1135.50,1135.75,23,123,146.00
10/05/2004,02:04,1135.75,1135.75,1135.75,1135.75,118,0,118.00
10/05/2004,02:05,1135.75,1135.75,1135.50,1135.50,9,87,96.00
10/05/2004,02:06,1135.25,1135.25,1135.00,1135.00,0,143,143.00
10/05/2004,02:07,1135.00,1135.00,1135.00,1135.00,0,15,15.00
10/05/2004,02:08,1135.00,1135.25,1135.00,1135.25,2,36,38.00
10/05/2004,02:09,1135.00,1135.00,1135.00,1135.00,0,35,35.00
10/05/2004,02:10,1135.00,1135.00,1134.75,1134.75,2,4,6.00
10/05/2004,02:11,1134.75,1134.75,1134.50,1134.75,1,173,174.00
10/05/2004,02:12,1134.75,1134.75,1134.50,1134.75,40,23,63.00
10/05/2004,02:13,1134.75,1134.75,1134.75,1134.75,104,0,104.00
10/05/2004,02:14,1134.75,1134.75,1134.75,1134.75,12,0,12.00
10/05/2004,02:15,1134.75,1134.75,1134.75,1134.75,47,0,47.00
10/05/2004,02:16,1134.75,1134.75,1134.75,1134.75,82,0,82.00
10/05/2004,02:17,1134.75,1134.75,1134.75,1134.75,11,0,11.00
10/05/2004,02:18,1134.75,1134.75,1134.25,1134.25,15,98,113.00
10/05/2004,02:19,1134.50,1134.50,1134.00,1134.25,47,94,141.00
10/05/2004,02:20,1134.25,1134.25,1134.25,1134.25,17,0,17.00
10/05/2004,02:21,1134.25,1134.25,1134.00,1134.00,41,1,42.00
10/05/2004,02:22,1134.25,1134.25,1134.00,1134.00,1,2,3.00
10/05/2004,02:23,1134.25,1134.25,1134.25,1134.25,24,0,24.00
10/05/2004,02:24,1134.50,1134.75,1134.50,1134.75,103,0,103.00
10/05/2004,02:25,1134.50,1134.50,1134.50,1134.50,0,54,54.00
10/05/2004,02:26,1134.75,1135.00,1134.75,1134.75,62,163,225.00
10/05/2004,02:27,1135.00,1135.00,1135.00,1135.00,30,0,30.00
10/05/2004,02:28,1135.00,1135.00,1134.75,1134.75,2,17,19.00
10/05/2004,02:29,1134.75,1135.00,1134.75,1135.00,175,1,176.00
10/05/2004,02:30,1135.25,1135.25,1135.25,1135.25,11,0,11.00
10/05/2004,02:31,1135.00,1135.00,1135.00,1135.00,0,123,123.00
10/05/2004,02:32,1135.00,1135.25,1135.00,1135.00,5,11,16.00
10/05/2004,02:33,1135.25,1135.25,1135.00,1135.25,83,159,242.00
10/05/2004,02:34,1135.25,1135.25,1135.25,1135.25,59,0,59.00
10/05/2004,02:35,1135.00,1135.00,1135.00,1135.00,0,10,10.00
10/05/2004,02:36,1135.00,1135.00,1135.00,1135.00,0,83,83.00
10/05/2004,02:37,1134.75,1134.75,1134.75,1134.75,0,10,10.00
10/05/2004,02:38,1135.00,1135.00,1135.00,1135.00,204,0,204.00
10/05/2004,02:39,1135.00,1135.00,1135.00,1135.00,20,0,20.00
10/05/2004,02:40,1135.00,1135.00,1135.00,1135.00,34,0,34.00
10/05/2004,02:41,1134.75,1134.75,1134.75,1134.75,0,119,119.00
10/05/2004,02:42,1135.00,1135.00,1135.00,1135.00,100,0,100.00
10/05/2004,02:43,1134.75,1134.75,1134.50,1134.50,0,64,64.00
10/05/2004,02:45,1134.50,1134.50,1134.25,1134.25,0,75,75.00
10/05/2004,02:46,1134.50,1134.50,1134.50,1134.50,77,0,77.00
10/05/2004,02:47,1134.75,1135.00,1134.75,1135.00,48,0,48.00
10/05/2004,02:48,1135.00,1135.00,1135.00,1135.00,47,0,47.00
10/05/2004,02:50,1135.25,1135.25,1135.00,1135.00,16,108,124.00
10/05/2004,02:51,1135.00,1135.00,1135.00,1135.00,0,21,21.00
10/05/2004,02:53,1135.00,1135.00,1135.00,1135.00,0,38,38.00
10/05/2004,02:54,1135.00,1135.00,1134.75,1135.00,6,13,19.00
10/05/2004,02:55,1135.00,1135.00,1135.00,1135.00,61,0,61.00
10/05/2004,02:56,1134.75,1135.00,1134.75,1135.00,44,2,46.00
10/05/2004,02:57,1135.00,1135.00,1135.00,1135.00,6,0,6.00
10/05/2004,03:00,1134.75,1134.75,1134.75,1134.75,0,5,5.00
10/05/2004,03:01,1134.75,1135.00,1134.75,1134.75,1,50,51.00
10/05/2004,03:02,1135.00,1135.00,1134.75,1134.75,1,96,97.00
10/05/2004,03:03,1134.75,1134.75,1134.75,1134.75,0,2,2.00
10/05/2004,03:04,1134.75,1135.00,1134.75,1134.75,1,37,38.00
10/05/2004,03:05,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/05/2004,03:07,1134.75,1134.75,1134.75,1134.75,0,18,18.00
10/05/2004,03:08,1135.00,1135.25,1135.00,1135.25,106,0,106.00
10/05/2004,03:09,1135.25,1135.25,1135.00,1135.00,2,21,23.00
10/05/2004,03:10,1135.25,1135.50,1135.25,1135.50,37,0,37.00
10/05/2004,03:11,1135.50,1135.75,1135.50,1135.75,33,0,33.00
10/05/2004,03:12,1135.75,1135.75,1135.75,1135.75,12,0,12.00
10/05/2004,03:13,1135.50,1135.50,1135.50,1135.50,0,61,61.00
10/05/2004,03:14,1135.50,1135.50,1135.50,1135.50,0,21,21.00
10/05/2004,03:15,1135.50,1135.50,1135.50,1135.50,0,5,5.00
10/05/2004,03:16,1135.50,1135.50,1135.25,1135.50,6,103,109.00
10/05/2004,03:17,1135.50,1135.50,1135.50,1135.50,10,0,10.00
10/05/2004,03:18,1135.50,1135.75,1135.50,1135.50,5,62,67.00
10/05/2004,03:19,1135.50,1135.50,1135.50,1135.50,0,63,63.00
10/05/2004,03:22,1135.75,1136.25,1135.75,1136.25,252,8,260.00
10/05/2004,03:23,1136.00,1136.00,1136.00,1136.00,0,51,51.00
10/05/2004,03:24,1136.25,1136.50,1136.25,1136.50,235,10,245.00
10/05/2004,03:25,1136.25,1136.25,1136.25,1136.25,0,80,80.00
10/05/2004,03:26,1136.25,1136.25,1136.25,1136.25,0,6,6.00
10/05/2004,03:27,1136.25,1136.50,1136.25,1136.25,7,85,92.00
10/05/2004,03:28,1136.25,1136.75,1136.25,1136.75,213,36,249.00
10/05/2004,03:29,1136.50,1136.50,1136.50,1136.50,0,17,17.00
10/05/2004,03:30,1136.75,1137.00,1136.75,1136.75,157,79,236.00
10/05/2004,03:31,1137.00,1137.25,1136.75,1137.00,494,58,552.00
10/05/2004,03:32,1136.75,1136.75,1136.75,1136.75,0,256,256.00
10/05/2004,03:33,1136.75,1136.75,1136.50,1136.50,0,21,21.00
10/05/2004,03:34,1136.75,1137.00,1136.75,1137.00,45,1,46.00
10/05/2004,03:35,1136.75,1137.00,1136.75,1136.75,3,9,12.00
10/05/2004,03:38,1136.75,1137.00,1136.75,1137.00,5,9,14.00
10/05/2004,03:39,1136.75,1137.00,1136.75,1136.75,237,3,240.00
10/05/2004,03:40,1136.75,1137.25,1136.75,1137.25,15,7,22.00
10/05/2004,03:41,1137.00,1137.00,1137.00,1137.00,0,43,43.00
10/05/2004,03:42,1137.00,1137.50,1137.00,1137.50,117,16,133.00
10/05/2004,03:43,1137.25,1137.75,1137.00,1137.50,236,40,276.00
10/05/2004,03:44,1137.50,1137.50,1137.50,1137.50,0,98,98.00
10/05/2004,03:45,1137.50,1137.75,1137.50,1137.75,1,21,22.00
10/05/2004,03:46,1137.50,1137.75,1137.50,1137.50,50,41,91.00
10/05/2004,03:47,1137.50,1138.00,1137.50,1137.75,75,6,81.00
10/05/2004,03:48,1137.75,1138.00,1137.75,1137.75,11,179,190.00
10/05/2004,03:49,1137.75,1137.75,1137.75,1137.75,0,62,62.00
10/05/2004,03:50,1137.75,1137.75,1137.75,1137.75,0,35,35.00
10/05/2004,03:51,1137.75,1138.25,1137.75,1138.00,175,70,245.00
10/05/2004,03:52,1138.00,1138.25,1138.00,1138.00,22,59,81.00
10/05/2004,03:53,1138.25,1138.25,1138.00,1138.00,52,72,124.00
10/05/2004,03:54,1138.00,1138.25,1138.00,1138.25,10,6,16.00
10/05/2004,03:55,1138.25,1138.50,1138.00,1138.25,93,16,109.00
10/05/2004,03:56,1138.25,1138.50,1138.25,1138.50,80,0,80.00
10/05/2004,03:57,1138.25,1138.25,1138.25,1138.25,0,3,3.00
10/05/2004,03:58,1138.25,1138.25,1138.25,1138.25,0,36,36.00
10/05/2004,03:59,1138.50,1138.50,1138.25,1138.50,5,21,26.00
10/05/2004,04:00,1138.25,1138.25,1138.00,1138.25,25,128,153.00
10/05/2004,04:01,1138.25,1138.25,1138.25,1138.25,30,0,30.00
10/05/2004,04:02,1138.25,1138.75,1138.25,1138.75,216,10,226.00
10/05/2004,04:03,1138.50,1138.75,1138.50,1138.50,29,37,66.00
10/05/2004,04:04,1138.75,1139.00,1138.50,1139.00,207,25,232.00
10/05/2004,04:05,1138.75,1139.25,1138.75,1139.00,196,69,265.00
10/05/2004,04:06,1138.75,1138.75,1138.25,1138.25,32,141,173.00
10/05/2004,04:07,1138.25,1138.25,1138.00,1138.00,10,220,230.00
10/05/2004,04:08,1138.00,1138.25,1138.00,1138.00,3,90,93.00
10/05/2004,04:09,1138.25,1138.50,1138.25,1138.25,32,5,37.00
10/05/2004,04:10,1138.25,1138.25,1138.25,1138.25,0,30,30.00
10/05/2004,04:11,1138.25,1138.25,1138.25,1138.25,0,11,11.00
10/05/2004,04:12,1138.25,1138.25,1138.25,1138.25,0,4,4.00
10/05/2004,04:13,1138.00,1138.00,1138.00,1138.00,0,3,3.00
10/05/2004,04:14,1138.25,1138.25,1138.25,1138.25,6,0,6.00
10/05/2004,04:15,1138.00,1138.00,1137.75,1137.75,0,118,118.00
10/05/2004,04:16,1137.75,1138.00,1137.75,1138.00,1,10,11.00
10/05/2004,04:17,1138.00,1138.00,1138.00,1138.00,26,0,26.00
10/05/2004,04:18,1138.00,1138.25,1138.00,1138.25,13,0,13.00
10/05/2004,04:19,1138.50,1138.50,1138.50,1138.50,16,0,16.00
10/05/2004,04:20,1138.50,1138.50,1138.25,1138.50,18,9,27.00
10/05/2004,04:21,1138.50,1138.50,1138.50,1138.50,25,0,25.00
10/05/2004,04:22,1138.25,1138.50,1138.25,1138.50,19,20,39.00
10/05/2004,04:23,1138.50,1138.75,1138.50,1138.75,65,0,65.00
10/05/2004,04:24,1138.75,1139.00,1138.75,1138.75,74,22,96.00
10/05/2004,04:25,1139.00,1139.25,1138.75,1139.00,42,11,53.00
10/05/2004,04:26,1139.00,1139.00,1139.00,1139.00,23,0,23.00
10/05/2004,04:27,1139.00,1139.00,1138.75,1138.75,7,2,9.00
10/05/2004,04:29,1139.00,1139.25,1139.00,1139.25,45,0,45.00
10/05/2004,04:30,1139.00,1139.25,1139.00,1139.25,124,5,129.00
10/05/2004,04:31,1139.25,1139.50,1139.25,1139.50,102,0,102.00
10/05/2004,04:32,1139.50,1139.50,1139.50,1139.50,35,0,35.00
10/05/2004,04:33,1139.50,1139.50,1139.25,1139.25,8,9,17.00
10/05/2004,04:34,1139.25,1139.50,1139.25,1139.25,200,80,280.00
10/05/2004,04:35,1139.00,1139.50,1139.00,1139.25,11,67,78.00
10/05/2004,04:36,1139.25,1139.50,1139.25,1139.25,1,40,41.00
10/05/2004,04:37,1139.25,1139.25,1139.25,1139.25,0,16,16.00
10/05/2004,04:38,1139.00,1139.00,1139.00,1139.00,0,10,10.00
10/05/2004,04:39,1139.00,1139.00,1139.00,1139.00,0,5,5.00
10/05/2004,04:40,1139.00,1139.00,1139.00,1139.00,0,10,10.00
10/05/2004,04:41,1139.25,1139.25,1139.25,1139.25,34,0,34.00
10/05/2004,04:42,1139.25,1139.25,1138.50,1138.75,80,114,194.00
10/05/2004,04:43,1138.75,1138.75,1138.75,1138.75,14,0,14.00
10/05/2004,04:44,1138.75,1138.75,1138.75,1138.75,1,0,1.00
10/05/2004,04:45,1139.00,1139.00,1138.75,1138.75,25,26,51.00
10/05/2004,04:46,1138.75,1139.00,1138.75,1139.00,1,11,12.00
10/05/2004,04:47,1138.75,1139.00,1138.75,1139.00,1,10,11.00
10/05/2004,04:48,1139.00,1139.00,1139.00,1139.00,119,0,119.00
10/05/2004,04:49,1139.00,1139.00,1138.75,1138.75,8,27,35.00
10/05/2004,04:50,1138.75,1139.00,1138.75,1139.00,31,4,35.00
10/05/2004,04:51,1139.00,1139.25,1139.00,1139.25,25,9,34.00
10/05/2004,04:52,1139.25,1139.50,1139.25,1139.50,83,0,83.00
10/05/2004,04:53,1139.25,1139.75,1139.25,1139.75,121,26,147.00
10/05/2004,04:54,1139.50,1139.75,1139.50,1139.75,5,2,7.00
10/05/2004,04:55,1139.50,1139.75,1139.50,1139.75,194,13,207.00
10/05/2004,04:56,1139.50,1139.75,1139.50,1139.75,23,5,28.00
10/05/2004,04:57,1139.75,1140.00,1139.75,1140.00,62,50,112.00
10/05/2004,04:58,1139.75,1139.75,1139.50,1139.50,0,48,48.00
10/05/2004,04:59,1139.50,1139.50,1139.50,1139.50,0,63,63.00
10/05/2004,05:00,1139.50,1139.50,1139.50,1139.50,0,43,43.00
10/05/2004,05:01,1139.50,1139.75,1139.50,1139.50,3,134,137.00
10/05/2004,05:02,1139.50,1139.50,1139.50,1139.50,0,34,34.00
10/05/2004,05:03,1139.75,1139.75,1139.75,1139.75,2,0,2.00
10/05/2004,05:04,1139.50,1139.50,1139.50,1139.50,0,1,1.00
10/05/2004,05:05,1139.50,1139.50,1139.50,1139.50,0,22,22.00
10/05/2004,05:06,1139.50,1139.50,1139.50,1139.50,0,12,12.00
10/05/2004,05:07,1139.50,1139.75,1139.50,1139.75,115,3,118.00
10/05/2004,05:08,1139.75,1139.75,1139.50,1139.50,1,7,8.00
10/05/2004,05:09,1139.50,1139.50,1139.50,1139.50,0,48,48.00
10/05/2004,05:10,1139.50,1139.50,1139.50,1139.50,0,6,6.00
10/05/2004,05:11,1139.25,1139.25,1139.25,1139.25,0,1,1.00
10/05/2004,05:12,1139.25,1139.50,1139.25,1139.50,29,4,33.00
10/05/2004,05:13,1139.50,1139.50,1139.00,1139.25,11,32,43.00
10/05/2004,05:14,1139.00,1139.50,1139.00,1139.50,8,1,9.00
10/05/2004,05:15,1139.25,1139.50,1139.25,1139.25,55,31,86.00
10/05/2004,05:16,1139.25,1139.25,1139.25,1139.25,0,14,14.00
10/05/2004,05:17,1139.25,1139.50,1139.25,1139.25,63,17,80.00
10/05/2004,05:18,1139.25,1139.50,1139.25,1139.50,2,15,17.00
10/05/2004,05:19,1139.25,1139.25,1139.00,1139.00,7,185,192.00
10/05/2004,05:20,1139.00,1139.00,1138.75,1139.00,25,31,56.00
10/05/2004,05:21,1138.75,1139.00,1138.75,1139.00,33,1,34.00
10/05/2004,05:22,1138.75,1138.75,1138.50,1138.50,1,166,167.00
10/05/2004,05:23,1138.50,1138.75,1138.50,1138.50,4,4,8.00
10/05/2004,05:24,1138.50,1138.50,1138.50,1138.50,0,45,45.00
10/05/2004,05:25,1138.50,1138.50,1138.50,1138.50,0,4,4.00
10/05/2004,05:26,1138.75,1138.75,1138.50,1138.50,1,1,2.00
10/05/2004,05:29,1138.75,1138.75,1138.25,1138.50,8,158,166.00
10/05/2004,05:30,1138.50,1138.50,1138.50,1138.50,8,0,8.00
10/05/2004,05:31,1138.50,1138.75,1138.50,1138.75,8,0,8.00
10/05/2004,05:32,1138.75,1138.75,1138.50,1138.50,10,17,27.00
10/05/2004,05:36,1138.75,1138.75,1138.75,1138.75,1,0,1.00
10/05/2004,05:37,1138.75,1138.75,1138.25,1138.25,5,34,39.00
10/05/2004,05:38,1138.50,1138.50,1138.50,1138.50,3,0,3.00
10/05/2004,05:39,1138.50,1138.50,1138.25,1138.50,10,20,30.00
10/05/2004,05:40,1138.50,1138.50,1138.50,1138.50,3,0,3.00
10/05/2004,05:41,1138.50,1138.50,1138.50,1138.50,4,0,4.00
10/05/2004,05:42,1138.25,1138.50,1138.25,1138.50,7,50,57.00
10/05/2004,05:43,1138.50,1138.50,1138.25,1138.25,5,10,15.00
10/05/2004,05:44,1138.25,1138.25,1138.25,1138.25,0,3,3.00
10/05/2004,05:45,1138.50,1138.50,1138.25,1138.25,21,5,26.00
10/05/2004,05:46,1138.25,1138.50,1138.25,1138.25,4,13,17.00
10/05/2004,05:47,1138.50,1138.50,1138.50,1138.50,10,0,10.00
10/05/2004,05:48,1138.50,1138.50,1138.50,1138.50,5,0,5.00
10/05/2004,05:50,1138.50,1138.50,1138.25,1138.25,56,21,77.00
10/05/2004,05:51,1138.25,1138.25,1138.25,1138.25,0,3,3.00
10/05/2004,05:52,1138.50,1138.50,1138.50,1138.50,30,0,30.00
10/05/2004,05:54,1138.50,1138.50,1138.50,1138.50,30,0,30.00
10/05/2004,05:55,1138.50,1138.50,1138.25,1138.25,10,2,12.00
10/05/2004,05:56,1138.50,1138.50,1138.50,1138.50,21,0,21.00
10/05/2004,05:58,1138.50,1138.50,1138.50,1138.50,11,0,11.00
10/05/2004,05:59,1138.50,1138.50,1138.50,1138.50,2,0,2.00
10/05/2004,06:00,1138.25,1138.25,1138.25,1138.25,0,37,37.00
10/05/2004,06:01,1138.25,1138.50,1138.00,1138.25,17,26,43.00
10/05/2004,06:02,1138.25,1138.50,1138.25,1138.50,5,1,6.00
10/05/2004,06:03,1138.25,1138.25,1138.00,1138.25,6,85,91.00
10/05/2004,06:04,1138.25,1138.25,1138.25,1138.25,52,0,52.00
10/05/2004,06:05,1138.00,1138.25,1138.00,1138.25,4,2,6.00
10/05/2004,06:06,1138.25,1138.25,1138.25,1138.25,50,0,50.00
10/05/2004,06:07,1138.25,1138.25,1138.25,1138.25,24,0,24.00
10/05/2004,06:08,1138.25,1138.25,1138.25,1138.25,5,0,5.00
10/05/2004,06:09,1138.25,1138.25,1138.25,1138.25,43,0,43.00
10/05/2004,06:10,1138.00,1138.00,1138.00,1138.00,0,5,5.00
10/05/2004,06:11,1138.00,1138.25,1137.75,1138.00,19,205,224.00
10/05/2004,06:12,1138.00,1138.00,1138.00,1138.00,14,0,14.00
10/05/2004,06:13,1138.00,1138.00,1138.00,1138.00,13,0,13.00
10/05/2004,06:14,1138.00,1138.25,1138.00,1138.25,10,0,10.00
10/05/2004,06:15,1138.25,1138.25,1138.25,1138.25,1,0,1.00
10/05/2004,06:16,1138.00,1138.00,1138.00,1138.00,0,8,8.00
10/05/2004,06:17,1138.00,1138.00,1138.00,1138.00,0,3,3.00
10/05/2004,06:18,1138.00,1138.25,1138.00,1138.25,2,17,19.00
10/05/2004,06:19,1138.00,1138.00,1138.00,1138.00,0,47,47.00
10/05/2004,06:20,1137.75,1137.75,1137.75,1137.75,0,249,249.00
10/05/2004,06:21,1137.50,1137.75,1137.50,1137.75,3,3,6.00
10/05/2004,06:22,1137.50,1137.50,1137.50,1137.50,0,175,175.00
10/05/2004,06:23,1137.50,1137.50,1137.25,1137.25,0,124,124.00
10/05/2004,06:24,1137.50,1137.50,1137.00,1137.25,10,115,125.00
10/05/2004,06:25,1137.50,1137.50,1137.50,1137.50,34,0,34.00
10/05/2004,06:26,1137.50,1137.50,1137.50,1137.50,25,0,25.00
10/05/2004,06:27,1137.50,1137.50,1137.25,1137.25,179,166,345.00
10/05/2004,06:28,1137.00,1137.00,1137.00,1137.00,0,318,318.00
10/05/2004,06:29,1137.00,1137.00,1137.00,1137.00,0,15,15.00
10/05/2004,06:30,1137.00,1137.00,1137.00,1137.00,0,41,41.00
10/05/2004,06:31,1136.75,1137.00,1136.75,1137.00,16,3,19.00
10/05/2004,06:32,1137.00,1137.00,1136.75,1136.75,20,155,175.00
10/05/2004,06:33,1136.75,1136.75,1136.50,1136.75,49,22,71.00
10/05/2004,06:34,1136.75,1137.00,1136.75,1137.00,36,12,48.00
10/05/2004,06:35,1137.00,1137.00,1137.00,1137.00,10,0,10.00
10/05/2004,06:36,1137.00,1137.00,1137.00,1137.00,8,0,8.00
10/05/2004,06:37,1137.00,1137.00,1137.00,1137.00,11,0,11.00
10/05/2004,06:38,1136.75,1136.75,1136.75,1136.75,0,4,4.00
10/05/2004,06:39,1136.75,1136.75,1136.50,1136.50,0,71,71.00
10/05/2004,06:40,1136.75,1136.75,1136.75,1136.75,1,0,1.00
10/05/2004,06:41,1137.00,1137.00,1137.00,1137.00,6,0,6.00
10/05/2004,06:42,1137.00,1137.25,1137.00,1137.25,109,0,109.00
10/05/2004,06:43,1137.00,1137.00,1137.00,1137.00,0,1,1.00
10/05/2004,06:44,1137.25,1137.25,1137.25,1137.25,14,0,14.00
10/05/2004,06:45,1137.25,1137.25,1137.00,1137.25,18,1,19.00
10/05/2004,06:46,1137.00,1137.25,1137.00,1137.25,5,4,9.00
10/05/2004,06:47,1137.00,1137.00,1136.75,1136.75,1,171,172.00
10/05/2004,06:48,1136.75,1136.75,1136.75,1136.75,0,32,32.00
10/05/2004,06:49,1136.75,1137.00,1136.75,1136.75,5,115,120.00
10/05/2004,06:50,1136.50,1136.50,1136.50,1136.50,0,54,54.00
10/05/2004,06:51,1136.50,1136.50,1136.50,1136.50,0,2,2.00
10/05/2004,06:52,1136.50,1136.75,1136.50,1136.50,145,6,151.00
10/05/2004,06:53,1136.75,1136.75,1136.75,1136.75,99,0,99.00
10/05/2004,06:54,1137.00,1137.00,1136.75,1136.75,202,30,232.00
10/05/2004,06:56,1137.00,1137.00,1136.50,1136.75,5,101,106.00
10/05/2004,06:57,1136.75,1136.75,1136.75,1136.75,23,0,23.00
10/05/2004,06:58,1136.75,1136.75,1136.75,1136.75,13,0,13.00
10/05/2004,06:59,1136.75,1136.75,1136.75,1136.75,9,0,9.00
10/05/2004,07:00,1136.75,1136.75,1136.50,1136.50,2,8,10.00
10/05/2004,07:01,1136.75,1136.75,1136.50,1136.50,3,70,73.00
10/05/2004,07:02,1136.50,1136.75,1136.25,1136.50,53,206,259.00
10/05/2004,07:03,1136.50,1136.75,1136.50,1136.50,24,8,32.00
10/05/2004,07:04,1136.50,1136.50,1136.25,1136.50,7,100,107.00
10/05/2004,07:05,1136.50,1136.75,1136.25,1136.75,128,2,130.00
10/05/2004,07:06,1136.50,1136.75,1136.50,1136.75,12,1,13.00
10/05/2004,07:07,1136.75,1136.75,1136.50,1136.75,69,1,70.00
10/05/2004,07:08,1136.75,1136.75,1136.75,1136.75,31,0,31.00
10/05/2004,07:09,1136.75,1136.75,1136.25,1136.50,61,567,628.00
10/05/2004,07:10,1136.50,1136.50,1136.25,1136.50,6,3,9.00
10/05/2004,07:11,1136.50,1136.50,1136.50,1136.50,283,0,283.00
10/05/2004,07:12,1136.50,1136.50,1136.50,1136.50,46,0,46.00
10/05/2004,07:13,1136.50,1136.50,1136.25,1136.25,46,1,47.00
10/05/2004,07:14,1136.25,1136.50,1136.25,1136.50,7,2,9.00
10/05/2004,07:15,1136.50,1136.50,1136.50,1136.50,154,0,154.00
10/05/2004,07:16,1136.50,1136.50,1136.50,1136.50,18,0,18.00
10/05/2004,07:17,1136.50,1136.50,1136.50,1136.50,40,0,40.00
10/05/2004,07:18,1136.50,1136.75,1136.50,1136.75,4,0,4.00
10/05/2004,07:19,1136.75,1136.75,1136.50,1136.50,2,30,32.00
10/05/2004,07:20,1136.50,1136.50,1136.25,1136.50,4,153,157.00
10/05/2004,07:21,1136.50,1136.50,1136.50,1136.50,59,0,59.00
10/05/2004,07:22,1136.50,1136.75,1136.50,1136.75,244,22,266.00
10/05/2004,07:23,1136.75,1136.75,1136.75,1136.75,12,0,12.00
10/05/2004,07:24,1136.75,1136.75,1136.50,1136.50,6,322,328.00
10/05/2004,07:25,1136.50,1136.50,1136.25,1136.50,2,46,48.00
10/05/2004,07:26,1136.25,1136.25,1136.25,1136.25,0,4,4.00
10/05/2004,07:27,1136.25,1136.25,1136.00,1136.25,65,124,189.00
10/05/2004,07:28,1136.25,1136.25,1136.00,1136.00,22,8,30.00
10/05/2004,07:29,1136.00,1136.00,1136.00,1136.00,0,13,13.00
10/05/2004,07:30,1136.00,1136.25,1136.00,1136.00,10,103,113.00
10/05/2004,07:31,1136.25,1136.25,1136.25,1136.25,191,0,191.00
10/05/2004,07:32,1136.25,1136.50,1136.25,1136.25,19,32,51.00
10/05/2004,07:33,1136.00,1136.00,1136.00,1136.00,0,5,5.00
10/05/2004,07:34,1136.00,1136.00,1135.75,1136.00,41,244,285.00
10/05/2004,07:35,1136.25,1136.25,1136.00,1136.00,2,94,96.00
10/05/2004,07:36,1136.00,1136.00,1136.00,1136.00,0,114,114.00
10/05/2004,07:37,1136.00,1136.25,1136.00,1136.25,3,46,49.00
10/05/2004,07:38,1136.00,1136.25,1136.00,1136.25,2,23,25.00
10/05/2004,07:39,1136.00,1136.00,1136.00,1136.00,0,162,162.00
10/05/2004,07:40,1136.00,1136.00,1135.75,1136.00,1,3,4.00
10/05/2004,07:41,1135.75,1135.75,1135.75,1135.75,0,22,22.00
10/05/2004,07:42,1135.75,1136.00,1135.75,1136.00,2,13,15.00
10/05/2004,07:43,1136.00,1136.00,1135.75,1136.00,177,6,183.00
10/05/2004,07:44,1136.00,1136.25,1135.75,1136.00,78,55,133.00
10/05/2004,07:45,1136.00,1136.50,1136.00,1136.25,179,6,185.00
10/05/2004,07:46,1136.50,1136.50,1136.50,1136.50,31,0,31.00
10/05/2004,07:47,1136.50,1136.50,1136.25,1136.25,5,1,6.00
10/05/2004,07:49,1136.50,1136.50,1136.25,1136.25,2,1,3.00
10/05/2004,07:50,1136.25,1136.50,1136.25,1136.25,5,27,32.00
10/05/2004,07:51,1136.25,1136.25,1136.25,1136.25,0,3,3.00
10/05/2004,07:52,1136.25,1136.25,1136.25,1136.25,0,95,95.00
10/05/2004,07:53,1136.25,1136.25,1136.00,1136.25,3,66,69.00
10/05/2004,07:54,1136.25,1136.25,1136.25,1136.25,39,0,39.00
10/05/2004,07:55,1136.00,1136.00,1136.00,1136.00,0,62,62.00
10/05/2004,07:56,1136.00,1136.25,1136.00,1136.25,2,63,65.00
10/05/2004,07:57,1136.00,1136.25,1135.75,1135.75,121,244,365.00
10/05/2004,07:58,1135.75,1136.00,1135.75,1135.75,5,4,9.00
10/05/2004,07:59,1135.75,1136.00,1135.75,1135.75,2,262,264.00
10/05/2004,08:00,1135.75,1136.00,1135.75,1135.75,11,68,79.00
10/05/2004,08:01,1135.50,1135.75,1135.50,1135.50,12,75,87.00
10/05/2004,08:02,1135.50,1135.75,1135.50,1135.50,257,147,404.00
10/05/2004,08:03,1135.50,1135.75,1135.25,1135.50,95,223,318.00
10/05/2004,08:04,1135.50,1135.75,1135.50,1135.50,281,16,297.00
10/05/2004,08:05,1135.50,1135.50,1135.50,1135.50,0,396,396.00
10/05/2004,08:06,1135.25,1135.50,1135.00,1135.00,8,339,347.00
10/05/2004,08:07,1135.00,1135.00,1134.75,1134.75,136,651,787.00
10/05/2004,08:08,1135.00,1135.25,1134.50,1134.50,444,605,1049.00
10/05/2004,08:09,1134.50,1135.00,1134.50,1134.75,337,473,810.00
10/05/2004,08:10,1135.00,1135.25,1134.50,1134.75,159,203,362.00
10/05/2004,08:11,1134.75,1135.00,1134.75,1135.00,38,149,187.00
10/05/2004,08:12,1135.00,1135.25,1135.00,1135.00,121,11,132.00
10/05/2004,08:13,1135.00,1135.25,1135.00,1135.25,123,19,142.00
10/05/2004,08:14,1135.25,1135.25,1134.75,1134.75,4,81,85.00
10/05/2004,08:15,1134.75,1135.00,1134.75,1134.75,21,6,27.00
10/05/2004,08:16,1134.75,1135.00,1134.75,1134.75,31,10,41.00
10/05/2004,08:17,1135.00,1135.00,1134.75,1135.00,203,2,205.00
10/05/2004,08:18,1135.00,1135.25,1135.00,1135.00,12,106,118.00
10/05/2004,08:19,1135.25,1135.25,1134.75,1134.75,4,118,122.00
10/05/2004,08:20,1135.00,1135.00,1134.75,1135.00,57,2,59.00
10/05/2004,08:21,1134.75,1135.00,1134.75,1135.00,11,10,21.00
10/05/2004,08:22,1135.00,1135.00,1134.75,1134.75,41,2,43.00
10/05/2004,08:23,1135.00,1135.00,1135.00,1135.00,5,0,5.00
10/05/2004,08:24,1134.75,1135.00,1134.75,1135.00,13,1,14.00
10/05/2004,08:25,1135.00,1135.00,1134.75,1135.00,85,3,88.00
10/05/2004,08:26,1135.00,1135.25,1135.00,1135.00,115,22,137.00
10/05/2004,08:27,1135.25,1135.25,1135.00,1135.25,102,2,104.00
10/05/2004,08:28,1135.00,1135.25,1135.00,1135.25,21,73,94.00
10/05/2004,08:29,1135.25,1135.25,1135.00,1135.00,359,18,377.00
10/05/2004,08:30,1135.00,1135.75,1135.00,1135.75,1181,28,1209.00
10/05/2004,08:31,1135.50,1135.75,1134.25,1135.50,2687,4059,6746.00
10/05/2004,08:32,1135.50,1135.75,1134.75,1135.25,812,2196,3008.00
10/05/2004,08:33,1135.25,1135.50,1135.00,1135.25,807,852,1659.00
10/05/2004,08:34,1135.00,1135.50,1134.75,1135.25,2000,1231,3231.00
10/05/2004,08:35,1135.25,1135.50,1135.00,1135.00,1050,723,1773.00
10/05/2004,08:36,1135.25,1135.75,1135.00,1135.75,1278,1100,2378.00
10/05/2004,08:37,1135.75,1136.00,1135.25,1135.50,1519,933,2452.00
10/05/2004,08:38,1135.50,1135.50,1135.00,1135.25,881,489,1370.00
10/05/2004,08:39,1135.50,1135.75,1135.00,1135.25,1571,1479,3050.00
10/05/2004,08:40,1135.50,1135.50,1135.00,1135.00,343,1244,1587.00
10/05/2004,08:41,1135.25,1135.50,1135.00,1135.00,789,141,930.00
10/05/2004,08:42,1135.25,1135.50,1135.00,1135.50,903,1106,2009.00
10/05/2004,08:43,1135.50,1135.75,1135.50,1135.50,941,129,1070.00
10/05/2004,08:44,1135.75,1136.00,1135.50,1135.50,876,1219,2095.00
10/05/2004,08:45,1135.50,1135.75,1135.25,1135.25,284,1739,2023.00
10/05/2004,08:46,1135.50,1135.50,1135.00,1135.25,875,1118,1993.00
10/05/2004,08:47,1135.25,1135.25,1134.50,1134.50,280,1677,1957.00
10/05/2004,08:48,1134.50,1135.00,1134.50,1134.50,1090,432,1522.00
10/05/2004,08:49,1134.50,1135.00,1134.50,1134.75,1526,920,2446.00
10/05/2004,08:50,1134.75,1135.25,1134.50,1135.25,2782,162,2944.00
10/05/2004,08:51,1135.25,1135.50,1135.00,1135.25,713,410,1123.00
10/05/2004,08:52,1135.25,1135.50,1135.00,1135.25,428,159,587.00
10/05/2004,08:53,1135.25,1135.75,1135.25,1135.50,725,187,912.00
10/05/2004,08:54,1135.50,1135.75,1135.50,1135.75,59,431,490.00
10/05/2004,08:55,1135.75,1135.75,1135.25,1135.50,269,466,735.00
10/05/2004,08:56,1135.75,1135.75,1135.25,1135.25,71,416,487.00
10/05/2004,08:57,1135.50,1135.50,1135.00,1135.00,206,1165,1371.00
10/05/2004,08:58,1135.00,1135.25,1134.75,1135.00,587,1439,2026.00
10/05/2004,08:59,1135.00,1135.25,1134.75,1135.00,258,151,409.00
10/05/2004,09:00,1135.00,1135.25,1135.00,1135.00,443,363,806.00
10/05/2004,09:01,1135.00,1135.00,1133.75,1133.75,1599,2799,4398.00
10/05/2004,09:02,1134.00,1135.00,1133.75,1134.25,3807,1839,5646.00
10/05/2004,09:03,1134.25,1134.75,1134.00,1134.25,1004,1137,2141.00
10/05/2004,09:04,1134.25,1134.50,1133.50,1133.75,859,3899,4758.00
10/05/2004,09:05,1133.75,1134.25,1133.00,1133.25,2148,3905,6053.00
10/05/2004,09:06,1133.25,1133.75,1133.25,1133.50,1643,701,2344.00
10/05/2004,09:07,1133.50,1134.00,1133.25,1133.75,1064,2064,3128.00
10/05/2004,09:08,1133.75,1134.50,1133.50,1134.00,2707,773,3480.00
10/05/2004,09:09,1134.00,1134.25,1134.00,1134.25,1203,418,1621.00
10/05/2004,09:10,1134.25,1134.50,1134.00,1134.00,1144,1053,2197.00
10/05/2004,09:11,1134.00,1134.25,1133.50,1133.50,837,1950,2787.00
10/05/2004,09:12,1133.50,1134.25,1133.50,1133.75,568,814,1382.00
10/05/2004,09:13,1134.00,1134.00,1133.50,1134.00,779,715,1494.00
10/05/2004,09:14,1134.25,1134.25,1133.75,1134.00,529,340,869.00
10/05/2004,09:15,1134.00,1134.25,1133.50,1133.75,850,2043,2893.00
10/05/2004,09:16,1133.75,1134.25,1133.50,1134.00,1247,118,1365.00
10/05/2004,09:17,1134.25,1135.00,1133.75,1134.50,3339,1168,4507.00
10/05/2004,09:18,1134.75,1135.00,1134.50,1134.50,1869,1219,3088.00
10/05/2004,09:19,1134.75,1135.00,1134.50,1135.00,862,214,1076.00
10/05/2004,09:20,1135.00,1135.00,1134.25,1134.50,442,952,1394.00
10/05/2004,09:21,1134.75,1134.75,1134.50,1134.50,1847,699,2546.00
10/05/2004,09:22,1134.75,1135.25,1134.50,1135.00,1186,911,2097.00
10/05/2004,09:23,1135.25,1135.25,1134.75,1134.75,489,478,967.00
10/05/2004,09:24,1134.75,1135.00,1134.50,1134.75,212,590,802.00
10/05/2004,09:25,1135.00,1135.00,1134.75,1134.75,7,677,684.00
10/05/2004,09:26,1134.75,1135.00,1134.75,1134.75,29,681,710.00
10/05/2004,09:27,1134.75,1135.50,1134.75,1135.50,2278,556,2834.00
10/05/2004,09:28,1135.50,1136.00,1135.25,1135.75,3482,505,3987.00
10/05/2004,09:29,1136.00,1136.75,1136.00,1136.25,4029,1743,5772.00
10/05/2004,09:30,1136.25,1136.50,1136.00,1136.00,891,1167,2058.00
10/05/2004,09:31,1136.00,1136.50,1136.00,1136.25,807,363,1170.00
10/05/2004,09:32,1136.50,1136.75,1136.25,1136.50,1006,1197,2203.00
10/05/2004,09:33,1136.25,1136.50,1136.25,1136.25,33,1134,1167.00
10/05/2004,09:34,1136.25,1136.50,1136.00,1136.50,867,300,1167.00
10/05/2004,09:35,1136.25,1136.50,1136.00,1136.25,112,834,946.00
10/05/2004,09:36,1136.25,1136.25,1136.00,1136.00,74,809,883.00
10/05/2004,09:37,1136.00,1136.00,1135.50,1135.50,126,2342,2468.00
10/05/2004,09:38,1135.75,1136.00,1135.50,1136.00,642,1110,1752.00
10/05/2004,09:39,1135.75,1136.25,1135.75,1136.00,925,270,1195.00
10/05/2004,09:40,1136.00,1136.25,1135.75,1136.00,711,598,1309.00
10/05/2004,09:41,1136.00,1136.75,1136.00,1136.75,1696,646,2342.00
10/05/2004,09:42,1136.75,1136.75,1136.50,1136.75,103,558,661.00
10/05/2004,09:43,1136.50,1136.50,1136.00,1136.00,78,811,889.00
10/05/2004,09:44,1136.25,1136.50,1136.25,1136.50,1251,79,1330.00
10/05/2004,09:45,1136.50,1137.00,1136.25,1137.00,2454,707,3161.00
10/05/2004,09:46,1136.75,1137.00,1136.25,1136.50,250,1077,1327.00
10/05/2004,09:47,1136.50,1136.50,1135.75,1135.75,302,2069,2371.00
10/05/2004,09:48,1135.75,1136.00,1135.75,1135.75,284,173,457.00
10/05/2004,09:49,1135.75,1136.00,1135.50,1136.00,971,1171,2142.00
10/05/2004,09:50,1136.00,1136.25,1135.75,1135.75,646,132,778.00
10/05/2004,09:51,1135.75,1136.00,1135.50,1136.00,44,398,442.00
10/05/2004,09:52,1135.75,1136.00,1135.75,1136.00,108,553,661.00
10/05/2004,09:53,1135.75,1136.00,1135.50,1135.50,148,798,946.00
10/05/2004,09:54,1135.50,1135.75,1135.25,1135.50,559,595,1154.00
10/05/2004,09:55,1135.25,1135.75,1135.00,1135.50,877,1343,2220.00
10/05/2004,09:56,1135.50,1136.00,1135.50,1135.50,260,187,447.00
10/05/2004,09:57,1135.50,1135.75,1135.50,1135.50,188,15,203.00
10/05/2004,09:58,1135.50,1135.75,1135.25,1135.50,164,451,615.00
10/05/2004,09:59,1135.50,1135.75,1135.50,1135.75,583,520,1103.00
10/05/2004,10:00,1135.75,1136.00,1135.75,1135.75,388,547,935.00
10/05/2004,10:01,1135.75,1136.00,1135.50,1135.50,389,176,565.00
10/05/2004,10:02,1135.50,1135.50,1135.00,1135.25,591,1421,2012.00
10/05/2004,10:03,1135.25,1135.50,1135.25,1135.50,278,116,394.00
10/05/2004,10:04,1135.50,1136.00,1135.25,1135.75,987,137,1124.00
10/05/2004,10:05,1136.00,1136.00,1135.75,1136.00,416,236,652.00
10/05/2004,10:06,1136.00,1136.00,1135.75,1135.75,218,394,612.00
10/05/2004,10:07,1135.75,1136.25,1135.50,1136.25,2721,133,2854.00
10/05/2004,10:08,1136.00,1136.25,1136.00,1136.25,147,747,894.00
10/05/2004,10:09,1136.25,1136.25,1136.00,1136.00,24,239,263.00
10/05/2004,10:10,1136.25,1136.25,1135.25,1135.75,859,1645,2504.00
10/05/2004,10:11,1135.75,1135.75,1135.50,1135.75,20,951,971.00
10/05/2004,10:12,1135.50,1135.75,1135.25,1135.50,156,264,420.00
10/05/2004,10:13,1135.50,1135.50,1135.00,1135.25,165,617,782.00
10/05/2004,10:14,1135.25,1135.50,1135.25,1135.50,8,950,958.00
10/05/2004,10:15,1135.25,1136.25,1135.25,1136.00,3020,146,3166.00
10/05/2004,10:16,1136.25,1136.25,1136.00,1136.00,43,526,569.00
10/05/2004,10:17,1136.00,1136.25,1136.00,1136.25,15,209,224.00
10/05/2004,10:18,1136.00,1136.50,1136.00,1136.25,2109,522,2631.00
10/05/2004,10:19,1136.00,1136.25,1136.00,1136.25,972,22,994.00
10/05/2004,10:20,1136.25,1136.25,1135.75,1136.00,552,457,1009.00
10/05/2004,10:21,1135.75,1136.00,1135.75,1135.75,145,141,286.00
10/05/2004,10:22,1136.00,1136.00,1136.00,1136.00,275,0,275.00
10/05/2004,10:23,1136.00,1136.25,1135.75,1136.00,48,261,309.00
10/05/2004,10:24,1136.00,1136.00,1135.00,1135.25,332,1762,2094.00
10/05/2004,10:25,1135.25,1135.50,1135.25,1135.25,400,875,1275.00
10/05/2004,10:26,1135.25,1135.50,1135.25,1135.25,66,528,594.00
10/05/2004,10:27,1135.25,1135.50,1135.00,1135.25,109,492,601.00
10/05/2004,10:28,1135.25,1135.25,1135.00,1135.00,187,733,920.00
10/05/2004,10:29,1135.00,1135.50,1134.75,1135.25,832,318,1150.00
10/05/2004,10:30,1135.50,1135.50,1135.25,1135.25,34,176,210.00
10/05/2004,10:31,1135.50,1135.50,1135.00,1135.25,340,539,879.00
10/05/2004,10:32,1135.25,1135.50,1135.00,1135.25,231,215,446.00
10/05/2004,10:33,1135.50,1135.75,1135.25,1135.25,895,823,1718.00
10/05/2004,10:34,1135.25,1135.50,1135.00,1135.25,271,88,359.00
10/05/2004,10:35,1135.25,1135.75,1135.25,1135.75,903,598,1501.00
10/05/2004,10:36,1135.50,1135.75,1135.50,1135.75,23,38,61.00
10/05/2004,10:37,1135.75,1135.75,1135.25,1135.50,9,661,670.00
10/05/2004,10:38,1135.25,1135.50,1135.25,1135.25,5,86,91.00
10/05/2004,10:39,1135.25,1135.50,1135.25,1135.50,219,77,296.00
10/05/2004,10:40,1135.50,1135.50,1135.25,1135.50,224,1,225.00
10/05/2004,10:41,1135.25,1135.50,1135.25,1135.50,9,11,20.00
10/05/2004,10:42,1135.50,1135.75,1135.25,1135.75,607,10,617.00
10/05/2004,10:43,1135.50,1135.75,1135.50,1135.50,39,117,156.00
10/05/2004,10:44,1135.50,1136.00,1135.50,1135.75,843,898,1741.00
10/05/2004,10:45,1135.75,1136.00,1135.50,1135.75,424,32,456.00
10/05/2004,10:46,1135.75,1136.00,1135.50,1135.75,308,319,627.00
10/05/2004,10:47,1136.00,1136.00,1135.50,1135.50,150,164,314.00
10/05/2004,10:48,1135.75,1136.00,1135.50,1135.75,127,7,134.00
10/05/2004,10:49,1135.75,1136.25,1135.75,1136.00,746,70,816.00
10/05/2004,10:50,1136.00,1136.25,1136.00,1136.25,687,223,910.00
10/05/2004,10:51,1136.25,1136.25,1136.00,1136.00,13,30,43.00
10/05/2004,10:52,1136.00,1136.25,1135.75,1136.00,386,616,1002.00
10/05/2004,10:53,1136.25,1136.25,1135.75,1136.00,14,396,410.00
10/05/2004,10:54,1135.75,1136.00,1135.75,1136.00,148,45,193.00
10/05/2004,10:55,1136.00,1136.25,1135.75,1136.00,141,231,372.00
10/05/2004,10:56,1136.00,1136.00,1135.75,1136.00,336,18,354.00
10/05/2004,10:57,1136.00,1136.00,1135.75,1135.75,85,10,95.00
10/05/2004,10:58,1135.75,1136.00,1135.75,1135.75,32,13,45.00
10/05/2004,10:59,1135.75,1136.00,1135.50,1135.50,7,593,600.00
10/05/2004,11:00,1135.50,1136.00,1135.50,1135.75,317,858,1175.00
10/05/2004,11:01,1135.75,1136.00,1135.75,1135.75,1,561,562.00
10/05/2004,11:02,1135.75,1136.00,1135.75,1135.75,2,224,226.00
10/05/2004,11:03,1136.00,1136.00,1135.50,1136.00,983,66,1049.00
10/05/2004,11:04,1136.00,1136.00,1135.75,1136.00,297,3,300.00
10/05/2004,11:05,1135.75,1136.00,1135.75,1135.75,20,119,139.00
10/05/2004,11:06,1136.00,1136.00,1135.75,1135.75,227,301,528.00
10/05/2004,11:07,1135.75,1136.00,1135.75,1135.75,1,9,10.00
10/05/2004,11:08,1135.75,1136.00,1135.75,1136.00,18,6,24.00
10/05/2004,11:09,1136.00,1136.25,1136.00,1136.25,444,5,449.00
10/05/2004,11:10,1136.00,1136.00,1135.50,1135.75,34,741,775.00
10/05/2004,11:11,1135.50,1135.75,1135.00,1135.00,552,2257,2809.00
10/05/2004,11:12,1135.00,1136.00,1135.00,1136.00,1313,380,1693.00
10/05/2004,11:13,1136.00,1136.25,1135.75,1136.00,902,146,1048.00
10/05/2004,11:14,1136.00,1136.25,1135.75,1136.00,620,163,783.00
10/05/2004,11:15,1136.00,1136.25,1135.75,1136.00,40,250,290.00
10/05/2004,11:16,1135.75,1136.25,1135.50,1136.25,429,241,670.00
10/05/2004,11:17,1136.00,1136.50,1135.75,1136.50,729,204,933.00
10/05/2004,11:18,1136.25,1136.50,1136.00,1136.25,254,532,786.00
10/05/2004,11:19,1136.25,1136.50,1136.25,1136.25,197,122,319.00
10/05/2004,11:20,1136.50,1136.75,1136.25,1136.50,1161,509,1670.00
10/05/2004,11:21,1136.50,1136.75,1136.25,1136.50,395,187,582.00
10/05/2004,11:22,1136.25,1136.50,1136.00,1136.00,157,572,729.00
10/05/2004,11:23,1136.25,1136.25,1136.00,1136.25,186,21,207.00
10/05/2004,11:24,1136.25,1136.50,1136.00,1136.00,75,104,179.00
10/05/2004,11:25,1136.25,1136.25,1136.00,1136.25,107,8,115.00
10/05/2004,11:26,1136.25,1136.50,1136.25,1136.25,7,122,129.00
10/05/2004,11:27,1136.00,1136.25,1136.00,1136.25,79,20,99.00
10/05/2004,11:28,1136.00,1136.25,1136.00,1136.25,22,114,136.00
10/05/2004,11:29,1136.25,1136.25,1136.00,1136.25,91,20,111.00
10/05/2004,11:30,1136.25,1136.50,1136.25,1136.25,101,11,112.00
10/05/2004,11:31,1136.25,1136.50,1136.25,1136.50,108,9,117.00
10/05/2004,11:32,1136.25,1136.75,1136.25,1136.50,342,176,518.00
10/05/2004,11:33,1136.25,1137.50,1136.25,1137.25,2994,439,3433.00
10/05/2004,11:34,1137.00,1137.75,1137.00,1137.50,2011,477,2488.00
10/05/2004,11:35,1137.50,1137.75,1137.25,1137.50,1143,401,1544.00
10/05/2004,11:36,1137.75,1137.75,1137.50,1137.50,389,163,552.00
10/05/2004,11:37,1137.75,1137.75,1137.50,1137.50,662,101,763.00
10/05/2004,11:38,1137.50,1138.25,1137.50,1138.00,2913,657,3570.00
10/05/2004,11:39,1138.00,1138.25,1137.75,1138.00,838,211,1049.00
10/05/2004,11:40,1138.25,1138.25,1138.00,1138.25,689,96,785.00
10/05/2004,11:41,1138.00,1138.25,1137.75,1138.00,452,620,1072.00
10/05/2004,11:42,1138.00,1138.25,1138.00,1138.00,29,111,140.00
10/05/2004,11:43,1138.00,1138.25,1137.75,1137.75,28,629,657.00
10/05/2004,11:44,1137.75,1138.00,1137.75,1137.75,1550,198,1748.00
10/05/2004,11:45,1137.75,1138.00,1137.75,1137.75,89,96,185.00
10/05/2004,11:46,1138.00,1138.00,1137.75,1137.75,41,35,76.00
10/05/2004,11:47,1138.00,1138.25,1137.75,1138.00,758,319,1077.00
10/05/2004,11:48,1138.25,1138.25,1138.00,1138.00,53,277,330.00
10/05/2004,11:49,1138.25,1138.25,1138.00,1138.25,106,56,162.00
10/05/2004,11:50,1138.00,1138.25,1137.75,1138.00,44,632,676.00
10/05/2004,11:51,1137.75,1138.25,1137.75,1138.00,482,207,689.00
10/05/2004,11:52,1138.25,1138.50,1138.00,1138.50,1839,70,1909.00
10/05/2004,11:53,1138.50,1138.50,1138.25,1138.25,839,26,865.00
10/05/2004,11:54,1138.25,1138.50,1138.00,1138.00,184,539,723.00
10/05/2004,11:55,1138.00,1138.25,1138.00,1138.25,19,314,333.00
10/05/2004,11:56,1138.00,1138.25,1138.00,1138.00,117,107,224.00
10/05/2004,11:57,1138.00,1138.25,1137.75,1137.75,4,1154,1158.00
10/05/2004,11:58,1137.75,1138.00,1137.75,1137.75,45,776,821.00
10/05/2004,11:59,1137.75,1138.00,1137.50,1137.50,13,537,550.00
10/05/2004,12:00,1137.50,1137.75,1137.25,1137.50,90,1023,1113.00
10/05/2004,12:01,1137.50,1137.50,1137.25,1137.25,350,39,389.00
10/05/2004,12:02,1137.50,1137.50,1137.25,1137.25,260,2,262.00
10/05/2004,12:03,1137.25,1137.75,1137.25,1137.50,377,18,395.00
10/05/2004,12:04,1137.50,1137.75,1137.25,1137.25,110,203,313.00
10/05/2004,12:05,1137.50,1137.50,1137.25,1137.25,61,2,63.00
10/05/2004,12:06,1137.25,1137.50,1137.25,1137.25,157,25,182.00
10/05/2004,12:07,1137.25,1137.50,1137.25,1137.50,57,5,62.00
10/05/2004,12:08,1137.50,1137.75,1137.50,1137.75,298,4,302.00
10/05/2004,12:09,1137.50,1137.75,1137.50,1137.75,65,7,72.00
10/05/2004,12:10,1137.75,1137.75,1137.50,1137.50,27,253,280.00
10/05/2004,12:11,1137.50,1137.75,1137.50,1137.50,49,344,393.00
10/05/2004,12:12,1137.75,1137.75,1137.75,1137.75,4,0,4.00
10/05/2004,12:13,1137.50,1137.75,1137.25,1137.50,29,406,435.00
10/05/2004,12:14,1137.50,1137.75,1137.50,1137.50,127,2,129.00
10/05/2004,12:15,1137.50,1137.75,1137.50,1137.75,4,9,13.00
10/05/2004,12:16,1137.50,1137.75,1137.50,1137.50,9,70,79.00
10/05/2004,12:17,1137.50,1137.50,1137.25,1137.50,204,111,315.00
10/05/2004,12:18,1137.50,1137.75,1137.25,1137.75,163,17,180.00
10/05/2004,12:19,1137.50,1137.75,1137.50,1137.50,5,12,17.00
10/05/2004,12:20,1137.50,1137.75,1137.25,1137.25,15,179,194.00
10/05/2004,12:21,1137.50,1137.50,1137.25,1137.50,187,26,213.00
10/05/2004,12:22,1137.50,1137.50,1137.25,1137.25,172,12,184.00
10/05/2004,12:23,1137.50,1137.50,1137.25,1137.25,4,6,10.00
10/05/2004,12:24,1137.50,1137.50,1137.25,1137.25,8,465,473.00
10/05/2004,12:25,1137.25,1137.25,1137.00,1137.25,300,350,650.00
10/05/2004,12:26,1137.25,1137.25,1136.75,1137.00,85,752,837.00
10/05/2004,12:27,1137.00,1137.00,1136.50,1137.00,489,713,1202.00
10/05/2004,12:28,1136.75,1137.00,1136.75,1136.75,11,17,28.00
10/05/2004,12:29,1136.75,1137.00,1136.50,1136.75,116,596,712.00
10/05/2004,12:30,1136.50,1137.00,1136.50,1137.00,339,4,343.00
10/05/2004,12:31,1136.75,1137.25,1136.75,1137.00,440,60,500.00
10/05/2004,12:32,1137.00,1137.25,1137.00,1137.25,849,3,852.00
10/05/2004,12:33,1137.25,1137.50,1137.25,1137.25,106,136,242.00
10/05/2004,12:34,1137.00,1137.25,1137.00,1137.25,467,1,468.00
10/05/2004,12:35,1137.25,1137.50,1137.25,1137.25,67,95,162.00
10/05/2004,12:36,1137.25,1137.50,1137.00,1137.00,13,269,282.00
10/05/2004,12:37,1137.25,1137.25,1136.75,1136.75,35,389,424.00
10/05/2004,12:38,1137.00,1137.00,1136.75,1137.00,377,33,410.00
10/05/2004,12:39,1137.00,1137.25,1136.75,1137.00,429,58,487.00
10/05/2004,12:40,1137.25,1137.25,1136.75,1137.00,158,179,337.00
10/05/2004,12:41,1137.00,1137.00,1136.75,1137.00,263,7,270.00
10/05/2004,12:42,1137.00,1137.00,1136.75,1137.00,503,19,522.00
10/05/2004,12:43,1136.75,1137.00,1136.75,1136.75,3,36,39.00
10/05/2004,12:44,1136.75,1137.00,1136.50,1136.50,1,380,381.00
10/05/2004,12:45,1136.50,1136.75,1136.50,1136.50,12,72,84.00
10/05/2004,12:46,1136.50,1136.50,1136.25,1136.25,186,737,923.00
10/05/2004,12:47,1136.25,1136.50,1136.00,1136.25,198,646,844.00
10/05/2004,12:48,1136.25,1136.25,1136.00,1136.25,29,15,44.00
10/05/2004,12:49,1136.25,1136.25,1136.00,1136.00,511,1186,1697.00
10/05/2004,12:50,1136.00,1136.25,1135.75,1135.75,759,587,1346.00
10/05/2004,12:51,1136.00,1136.00,1135.50,1135.75,315,1349,1664.00
10/05/2004,12:52,1135.75,1136.00,1135.50,1135.50,26,486,512.00
10/05/2004,12:53,1135.75,1135.75,1135.00,1135.25,91,1712,1803.00
10/05/2004,12:54,1135.25,1135.50,1135.00,1135.50,523,59,582.00
10/05/2004,12:55,1135.50,1135.75,1135.25,1135.50,466,330,796.00
10/05/2004,12:56,1135.25,1135.50,1135.25,1135.50,506,70,576.00
10/05/2004,12:57,1135.25,1135.50,1135.25,1135.25,8,16,24.00
10/05/2004,12:58,1135.25,1135.50,1135.00,1135.50,240,382,622.00
10/05/2004,12:59,1135.50,1135.50,1135.00,1135.00,8,300,308.00
10/05/2004,13:00,1135.25,1135.25,1134.75,1134.75,556,1561,2117.00
10/05/2004,13:01,1134.75,1135.00,1134.25,1134.75,1395,1686,3081.00
10/05/2004,13:02,1134.75,1135.00,1134.25,1135.00,833,551,1384.00
10/05/2004,13:03,1135.00,1135.00,1134.50,1134.50,27,280,307.00
10/05/2004,13:04,1134.75,1135.00,1134.50,1134.75,271,104,375.00
10/05/2004,13:05,1135.00,1135.25,1134.75,1135.00,839,93,932.00
10/05/2004,13:06,1135.00,1135.25,1135.00,1135.25,150,160,310.00
10/05/2004,13:07,1135.25,1135.25,1134.50,1134.50,51,1502,1553.00
10/05/2004,13:08,1134.50,1134.75,1134.50,1134.50,63,854,917.00
10/05/2004,13:09,1134.50,1134.75,1133.50,1134.00,960,2807,3767.00
10/05/2004,13:10,1133.75,1134.50,1133.75,1134.25,1740,343,2083.00
10/05/2004,13:11,1134.25,1134.50,1134.25,1134.25,87,272,359.00
10/05/2004,13:12,1134.25,1134.50,1134.25,1134.25,162,287,449.00
10/05/2004,13:13,1134.50,1134.50,1134.25,1134.25,37,112,149.00
10/05/2004,13:14,1134.50,1134.50,1133.75,1133.75,85,1029,1114.00
10/05/2004,13:15,1133.75,1134.25,1133.75,1134.25,1877,746,2623.00
10/05/2004,13:16,1134.50,1134.50,1134.00,1134.25,241,255,496.00
10/05/2004,13:17,1134.25,1134.25,1133.75,1133.75,116,1065,1181.00
10/05/2004,13:18,1133.75,1134.00,1133.25,1133.75,657,1861,2518.00
10/05/2004,13:19,1134.00,1134.00,1133.75,1133.75,105,55,160.00
10/05/2004,13:20,1133.75,1133.75,1133.00,1133.25,840,2257,3097.00
10/05/2004,13:21,1133.25,1133.50,1132.75,1133.00,876,3070,3946.00
10/05/2004,13:22,1133.00,1133.50,1132.75,1133.50,2011,1004,3015.00
10/05/2004,13:23,1133.25,1133.50,1132.75,1133.25,662,1502,2164.00
10/05/2004,13:24,1133.00,1133.75,1133.00,1133.50,1257,583,1840.00
10/05/2004,13:25,1133.25,1133.50,1133.00,1133.25,1405,397,1802.00
10/05/2004,13:26,1133.25,1133.50,1133.00,1133.25,820,120,940.00
10/05/2004,13:27,1133.25,1133.25,1132.50,1133.25,983,3648,4631.00
10/05/2004,13:28,1133.25,1133.25,1133.00,1133.00,99,169,268.00
10/05/2004,13:29,1133.25,1133.25,1133.00,1133.00,173,129,302.00
10/05/2004,13:30,1133.00,1133.75,1133.00,1133.50,3690,1153,4843.00
10/05/2004,13:31,1133.50,1134.50,1133.25,1134.50,3981,666,4647.00
10/05/2004,13:32,1134.25,1134.25,1133.75,1134.25,311,899,1210.00
10/05/2004,13:33,1134.00,1134.25,1133.75,1134.00,1038,393,1431.00
10/05/2004,13:34,1134.00,1134.75,1133.75,1134.50,1718,382,2100.00
10/05/2004,13:35,1134.50,1135.00,1134.50,1134.50,1233,396,1629.00
10/05/2004,13:36,1134.75,1134.75,1134.25,1134.25,132,1339,1471.00
10/05/2004,13:37,1134.25,1134.75,1134.25,1134.75,688,74,762.00
10/05/2004,13:38,1134.75,1134.75,1134.25,1134.25,148,1072,1220.00
10/05/2004,13:39,1134.25,1134.50,1134.25,1134.25,35,102,137.00
10/05/2004,13:40,1134.25,1134.25,1133.50,1133.75,126,2041,2167.00
10/05/2004,13:41,1133.75,1133.75,1133.50,1133.75,332,102,434.00
10/05/2004,13:42,1133.75,1134.00,1133.50,1134.00,613,423,1036.00
10/05/2004,13:43,1134.00,1134.50,1134.00,1134.25,741,72,813.00
10/05/2004,13:44,1134.25,1134.50,1134.25,1134.50,198,438,636.00
10/05/2004,13:45,1134.25,1134.50,1134.00,1134.25,1247,2725,3972.00
10/05/2004,13:46,1134.25,1134.25,1133.50,1133.50,439,2103,2542.00
10/05/2004,13:47,1133.75,1133.75,1133.50,1133.50,501,814,1315.00
10/05/2004,13:48,1133.25,1133.50,1132.75,1132.75,274,2080,2354.00
10/05/2004,13:49,1132.75,1133.50,1132.75,1133.50,492,136,628.00
10/05/2004,13:50,1133.25,1133.50,1133.00,1133.50,305,332,637.00
10/05/2004,13:51,1133.25,1133.50,1133.25,1133.50,184,131,315.00
10/05/2004,13:52,1133.50,1133.50,1133.00,1133.00,178,817,995.00
10/05/2004,13:53,1133.00,1133.25,1133.00,1133.00,23,1310,1333.00
10/05/2004,13:54,1133.25,1134.00,1133.25,1134.00,2338,183,2521.00
10/05/2004,13:55,1133.75,1134.25,1133.75,1134.00,1285,509,1794.00
10/05/2004,13:56,1134.00,1134.25,1133.75,1134.00,40,945,985.00
10/05/2004,13:57,1133.75,1134.00,1133.75,1134.00,114,84,198.00
10/05/2004,13:58,1134.00,1134.25,1133.50,1133.50,862,807,1669.00
10/05/2004,13:59,1133.75,1133.75,1133.50,1133.75,45,8,53.00
10/05/2004,14:00,1133.75,1133.75,1133.50,1133.50,640,108,748.00
10/05/2004,14:01,1133.75,1133.75,1133.25,1133.50,308,1129,1437.00
10/05/2004,14:02,1133.50,1133.50,1133.25,1133.25,69,42,111.00
10/05/2004,14:03,1133.25,1133.50,1133.25,1133.50,386,40,426.00
10/05/2004,14:04,1133.25,1133.50,1133.25,1133.25,40,86,126.00
10/05/2004,14:05,1133.25,1133.50,1133.25,1133.50,227,32,259.00
10/05/2004,14:06,1133.50,1133.50,1133.25,1133.50,9,45,54.00
10/05/2004,14:07,1133.50,1133.50,1133.25,1133.25,203,71,274.00
10/05/2004,14:08,1133.25,1133.50,1133.25,1133.50,45,203,248.00
10/05/2004,14:09,1133.25,1133.50,1133.25,1133.25,58,14,72.00
10/05/2004,14:10,1133.50,1133.50,1133.00,1133.25,101,1662,1763.00
10/05/2004,14:11,1133.00,1133.25,1132.50,1132.50,138,2289,2427.00
10/05/2004,14:12,1132.50,1133.00,1132.25,1132.25,630,1770,2400.00
10/05/2004,14:13,1132.25,1132.75,1132.25,1132.50,230,705,935.00
10/05/2004,14:14,1132.50,1132.75,1132.50,1132.75,25,386,411.00
10/05/2004,14:15,1132.50,1132.75,1132.25,1132.50,74,480,554.00
10/05/2004,14:16,1132.75,1133.50,1132.50,1133.50,2598,384,2982.00
10/05/2004,14:17,1133.50,1133.50,1133.25,1133.25,379,329,708.00
10/05/2004,14:18,1133.50,1133.50,1133.25,1133.25,31,192,223.00
10/05/2004,14:19,1133.25,1133.50,1133.25,1133.25,27,81,108.00
10/05/2004,14:20,1133.25,1134.00,1133.25,1133.75,2308,626,2934.00
10/05/2004,14:21,1133.75,1134.00,1133.25,1133.50,375,1058,1433.00
10/05/2004,14:22,1133.50,1133.50,1133.25,1133.25,12,46,58.00
10/05/2004,14:23,1133.25,1133.50,1133.00,1133.25,368,989,1357.00
10/05/2004,14:24,1133.25,1133.25,1133.00,1133.00,465,32,497.00
10/05/2004,14:25,1133.00,1133.25,1133.00,1133.00,21,320,341.00
10/05/2004,14:26,1133.00,1133.75,1133.00,1133.50,984,185,1169.00
10/05/2004,14:27,1133.50,1134.25,1133.50,1134.25,2424,852,3276.00
10/05/2004,14:28,1134.25,1134.25,1134.00,1134.00,440,502,942.00
10/05/2004,14:29,1134.00,1134.75,1134.00,1134.50,2764,226,2990.00
10/05/2004,14:30,1134.50,1135.25,1134.25,1135.00,4502,591,5093.00
10/05/2004,14:31,1135.25,1135.25,1135.00,1135.00,1020,338,1358.00
10/05/2004,14:32,1135.25,1135.50,1134.75,1134.75,1027,792,1819.00
10/05/2004,14:33,1134.75,1135.00,1134.50,1134.50,304,733,1037.00
10/05/2004,14:34,1134.75,1134.75,1134.25,1134.50,170,1392,1562.00
10/05/2004,14:35,1134.50,1134.50,1134.25,1134.50,526,147,673.00
10/05/2004,14:36,1134.25,1135.00,1134.25,1134.75,1603,866,2469.00
10/05/2004,14:37,1134.75,1134.75,1134.25,1134.25,530,469,999.00
10/05/2004,14:38,1134.25,1134.50,1134.25,1134.25,62,86,148.00
10/05/2004,14:39,1134.50,1134.50,1134.25,1134.50,636,21,657.00
10/05/2004,14:40,1134.50,1134.75,1134.50,1134.50,41,75,116.00
10/05/2004,14:41,1134.50,1134.50,1134.00,1134.00,78,1297,1375.00
10/05/2004,14:42,1134.00,1134.25,1133.50,1133.75,696,2034,2730.00
10/05/2004,14:43,1134.00,1134.00,1133.50,1134.00,593,613,1206.00
10/05/2004,14:44,1134.00,1134.25,1133.75,1134.00,487,240,727.00
10/05/2004,14:45,1134.00,1134.00,1133.75,1134.00,535,20,555.00
10/05/2004,14:46,1134.00,1135.00,1134.00,1135.00,1844,172,2016.00
10/05/2004,14:47,1135.00,1135.00,1134.25,1134.25,267,750,1017.00
10/05/2004,14:48,1134.25,1134.75,1134.25,1134.75,563,18,581.00
10/05/2004,14:49,1134.75,1134.75,1134.50,1134.75,441,6,447.00
10/05/2004,14:50,1134.75,1135.50,1134.75,1135.25,1428,206,1634.00
10/05/2004,14:51,1135.25,1135.25,1134.50,1134.75,702,1105,1807.00
10/05/2004,14:52,1134.75,1135.25,1134.75,1135.00,366,619,985.00
10/05/2004,14:53,1135.00,1135.50,1135.00,1135.25,857,53,910.00
10/05/2004,14:54,1135.25,1136.00,1135.25,1135.25,2472,897,3369.00
10/05/2004,14:55,1135.50,1135.50,1135.25,1135.50,1042,28,1070.00
10/05/2004,14:56,1135.50,1135.75,1135.50,1135.50,61,281,342.00
10/05/2004,14:57,1135.75,1135.75,1135.25,1135.50,1256,578,1834.00
10/05/2004,14:58,1135.50,1135.75,1135.50,1135.50,498,1030,1528.00
10/05/2004,14:59,1135.50,1135.75,1135.25,1135.50,1196,687,1883.00
10/05/2004,15:00,1135.50,1135.50,1135.00,1135.00,1186,2491,3677.00
10/05/2004,15:01,1135.00,1135.50,1135.00,1135.25,1540,2463,4003.00
10/05/2004,15:02,1135.25,1135.50,1135.25,1135.25,23,1256,1279.00
10/05/2004,15:03,1135.25,1135.50,1135.00,1135.25,752,609,1361.00
10/05/2004,15:04,1135.25,1135.50,1135.00,1135.25,94,530,624.00
10/05/2004,15:05,1135.00,1135.50,1135.00,1135.25,712,191,903.00
10/05/2004,15:06,1135.25,1135.75,1135.25,1135.50,2212,304,2516.00
10/05/2004,15:07,1135.50,1135.75,1135.25,1135.50,1509,521,2030.00
10/05/2004,15:08,1135.50,1135.75,1135.50,1135.50,25,435,460.00
10/05/2004,15:09,1135.50,1135.75,1135.50,1135.75,1589,27,1616.00
10/05/2004,15:10,1136.00,1136.00,1135.75,1136.00,664,197,861.00
10/05/2004,15:11,1135.75,1136.00,1135.50,1135.50,649,1456,2105.00
10/05/2004,15:12,1135.75,1135.75,1135.50,1135.50,1024,131,1155.00
10/05/2004,15:13,1135.75,1136.00,1135.50,1136.00,699,200,899.00
10/05/2004,15:14,1136.00,1136.25,1135.75,1136.25,1413,164,1577.00
10/05/2004,15:15,1136.25,1136.75,1136.00,1136.50,4115,1210,5325.00
10/05/2004,15:16,1136.50,1136.50,1136.25,1136.50,29,18,47.00
10/05/2004,15:31,1135.75,1136.00,1135.75,1136.00,43,187,230.00
10/05/2004,15:32,1136.00,1136.00,1135.75,1135.75,31,19,50.00
10/05/2004,15:33,1136.00,1136.25,1136.00,1136.25,348,34,382.00
10/05/2004,15:34,1136.00,1136.00,1135.75,1135.75,5,85,90.00
10/05/2004,15:35,1135.75,1136.00,1135.75,1135.75,422,182,604.00
10/05/2004,15:36,1135.75,1135.75,1135.50,1135.75,1,33,34.00
10/05/2004,15:37,1135.75,1136.25,1135.75,1136.00,402,30,432.00
10/05/2004,15:38,1136.00,1136.50,1135.75,1136.50,896,230,1126.00
10/05/2004,15:39,1136.25,1136.25,1136.00,1136.00,0,42,42.00
10/05/2004,15:40,1136.00,1136.25,1136.00,1136.25,4,6,10.00
10/05/2004,15:41,1136.00,1136.00,1136.00,1136.00,0,21,21.00
10/05/2004,15:42,1136.00,1136.25,1136.00,1136.25,4,8,12.00
10/05/2004,15:43,1136.00,1136.25,1136.00,1136.25,3,7,10.00
10/05/2004,15:44,1136.00,1136.25,1136.00,1136.25,2,1,3.00
10/05/2004,15:45,1136.25,1136.25,1136.25,1136.25,128,0,128.00
10/05/2004,15:46,1136.25,1136.25,1136.00,1136.00,3,90,93.00
10/05/2004,15:47,1136.00,1136.00,1136.00,1136.00,0,52,52.00
10/05/2004,15:48,1135.75,1136.25,1135.75,1136.25,59,1,60.00
10/05/2004,15:49,1136.00,1136.00,1136.00,1136.00,0,10,10.00
10/05/2004,15:50,1136.00,1136.00,1136.00,1136.00,0,2,2.00
10/05/2004,15:52,1136.00,1136.25,1136.00,1136.25,2,1,3.00
10/05/2004,15:53,1136.25,1136.25,1136.25,1136.25,159,0,159.00
10/05/2004,15:54,1136.25,1136.25,1136.25,1136.25,7,0,7.00
10/05/2004,15:55,1136.25,1136.25,1136.25,1136.25,43,0,43.00
10/05/2004,15:56,1136.25,1136.50,1136.25,1136.25,115,4,119.00
10/05/2004,15:58,1136.25,1136.25,1136.25,1136.25,0,25,25.00
10/05/2004,15:59,1136.50,1136.50,1136.25,1136.25,1,2,3.00
10/05/2004,16:00,1136.25,1136.50,1136.25,1136.25,103,18,121.00
10/05/2004,17:01,1136.00,1136.25,1136.00,1136.25,201,54,255.00
10/05/2004,17:02,1136.25,1136.25,1136.00,1136.00,56,6,62.00
10/05/2004,17:03,1136.50,1136.50,1136.25,1136.25,1,4,5.00
10/05/2004,17:04,1136.25,1136.25,1136.25,1136.25,0,2,2.00
10/05/2004,17:05,1136.50,1136.50,1136.50,1136.50,10,0,10.00
10/05/2004,17:06,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:08,1136.25,1136.25,1136.25,1136.25,0,4,4.00
10/05/2004,17:10,1136.25,1136.25,1136.25,1136.25,0,27,27.00
10/05/2004,17:12,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:13,1136.25,1136.25,1136.25,1136.25,0,22,22.00
10/05/2004,17:14,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:16,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:17,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:18,1136.25,1136.25,1136.25,1136.25,0,118,118.00
10/05/2004,17:19,1136.25,1136.25,1136.25,1136.25,0,25,25.00
10/05/2004,17:20,1136.25,1136.25,1136.25,1136.25,0,21,21.00
10/05/2004,17:21,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:22,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:23,1136.25,1136.50,1136.25,1136.25,1,5,6.00
10/05/2004,17:24,1136.25,1136.25,1136.25,1136.25,0,2,2.00
10/05/2004,17:26,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:28,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:30,1136.25,1136.25,1136.25,1136.25,0,85,85.00
10/05/2004,17:31,1136.25,1136.25,1136.25,1136.25,0,44,44.00
10/05/2004,17:32,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:34,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:35,1136.25,1136.25,1136.25,1136.25,0,17,17.00
10/05/2004,17:36,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:37,1136.50,1136.50,1136.50,1136.50,26,0,26.00
10/05/2004,17:38,1136.25,1136.25,1136.25,1136.25,0,2,2.00
10/05/2004,17:40,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:41,1136.25,1136.50,1136.25,1136.50,1,1,2.00
10/05/2004,17:42,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:44,1136.25,1136.25,1136.25,1136.25,0,2,2.00
10/05/2004,17:46,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:48,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,17:49,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,17:50,1136.50,1136.50,1136.50,1136.50,151,0,151.00
10/05/2004,17:52,1136.75,1136.75,1136.50,1136.50,3,1,4.00
10/05/2004,17:54,1136.50,1136.50,1136.50,1136.50,0,1,1.00
10/05/2004,17:56,1136.50,1136.50,1136.50,1136.50,0,3,3.00
10/05/2004,17:57,1136.50,1136.50,1136.50,1136.50,0,2,2.00
10/05/2004,17:58,1136.50,1136.75,1136.50,1136.50,1,4,5.00
10/05/2004,17:59,1136.75,1136.75,1136.75,1136.75,1,0,1.00
10/05/2004,18:00,1136.75,1137.00,1136.75,1136.75,180,2,182.00
10/05/2004,18:01,1136.75,1136.75,1136.75,1136.75,0,40,40.00
10/05/2004,18:02,1137.00,1137.00,1136.75,1136.75,2,1,3.00
10/05/2004,18:03,1137.00,1137.00,1137.00,1137.00,255,0,255.00
10/05/2004,18:07,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/05/2004,18:09,1137.00,1137.00,1137.00,1137.00,15,0,15.00
10/05/2004,18:10,1137.00,1137.00,1137.00,1137.00,7,0,7.00
10/05/2004,18:11,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/05/2004,18:13,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/05/2004,18:14,1136.75,1137.25,1136.75,1137.25,5,2,7.00
10/05/2004,18:16,1137.00,1137.00,1137.00,1137.00,0,2,2.00
10/05/2004,18:17,1137.00,1137.00,1137.00,1137.00,0,5,5.00
10/05/2004,18:24,1137.00,1137.00,1137.00,1137.00,0,1,1.00
10/05/2004,18:26,1137.00,1137.00,1137.00,1137.00,0,13,13.00
10/05/2004,18:27,1137.00,1137.00,1137.00,1137.00,0,5,5.00
10/05/2004,18:28,1137.00,1137.00,1137.00,1137.00,0,1,1.00
10/05/2004,18:29,1137.00,1137.00,1137.00,1137.00,0,1,1.00
10/05/2004,18:31,1137.00,1137.00,1137.00,1137.00,0,5,5.00
10/05/2004,18:33,1136.75,1136.75,1136.75,1136.75,0,3,3.00
10/05/2004,18:34,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/05/2004,18:35,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/05/2004,18:39,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/05/2004,18:40,1136.75,1136.75,1136.75,1136.75,0,4,4.00
10/05/2004,18:41,1136.75,1136.75,1136.75,1136.75,0,6,6.00
10/05/2004,18:43,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/05/2004,18:45,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/05/2004,18:49,1136.75,1136.75,1136.75,1136.75,0,25,25.00
10/05/2004,18:51,1136.75,1136.75,1136.50,1136.50,0,3,3.00
10/05/2004,18:57,1136.50,1136.50,1136.50,1136.50,0,6,6.00
10/05/2004,18:58,1136.50,1136.50,1136.50,1136.50,0,4,4.00
10/05/2004,19:01,1136.75,1136.75,1136.75,1136.75,4,0,4.00
10/05/2004,19:04,1136.50,1136.75,1136.50,1136.75,5,5,10.00
10/05/2004,19:05,1136.75,1136.75,1136.75,1136.75,1,0,1.00
10/05/2004,19:09,1136.75,1136.75,1136.75,1136.75,31,0,31.00
10/05/2004,19:10,1136.75,1136.75,1136.75,1136.75,4,0,4.00
10/05/2004,19:12,1136.50,1136.50,1136.50,1136.50,0,1,1.00
10/05/2004,19:14,1136.50,1136.50,1136.50,1136.50,0,100,100.00
10/05/2004,19:15,1136.75,1136.75,1136.75,1136.75,2,0,2.00
10/05/2004,19:16,1136.75,1136.75,1136.75,1136.75,18,0,18.00
10/05/2004,19:17,1136.75,1136.75,1136.75,1136.75,5,0,5.00
10/05/2004,19:18,1136.50,1136.50,1136.50,1136.50,0,2,2.00
10/05/2004,19:20,1136.75,1137.00,1136.50,1136.50,30,45,75.00
10/05/2004,19:22,1136.25,1136.50,1136.25,1136.50,1,56,57.00
10/05/2004,19:23,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,19:24,1136.50,1136.50,1136.50,1136.50,14,0,14.00
10/05/2004,19:25,1136.50,1136.50,1136.50,1136.50,3,0,3.00
10/05/2004,19:26,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,19:31,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,19:33,1136.50,1136.50,1136.50,1136.50,5,0,5.00
10/05/2004,19:35,1136.25,1136.25,1136.25,1136.25,0,2,2.00
10/05/2004,19:37,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,19:38,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,19:44,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,19:45,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,19:48,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,19:55,1136.50,1136.50,1136.25,1136.25,144,100,244.00
10/05/2004,19:57,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,19:58,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,20:00,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,20:01,1136.50,1136.50,1136.25,1136.50,2,3,5.00
10/05/2004,20:02,1136.50,1136.50,1136.50,1136.50,2,0,2.00
10/05/2004,20:05,1136.50,1136.50,1136.50,1136.50,29,0,29.00
10/05/2004,20:06,1136.25,1136.25,1136.25,1136.25,0,10,10.00
10/05/2004,20:09,1136.25,1136.25,1136.25,1136.25,0,2,2.00
10/05/2004,20:11,1136.25,1136.25,1136.25,1136.25,0,1,1.00
10/05/2004,20:13,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,20:14,1136.50,1136.50,1136.50,1136.50,10,0,10.00
10/05/2004,20:18,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,20:20,1136.25,1136.25,1136.25,1136.25,0,5,5.00
10/05/2004,20:22,1136.50,1136.50,1136.50,1136.50,2,0,2.00
10/05/2004,20:30,1136.50,1136.50,1136.50,1136.50,1,0,1.00
10/05/2004,20:34,1136.50,1136.50,1136.50,1136.50,86,0,86.00
10/05/2004,20:37,1136.75,1136.75,1136.75,1136.75,18,0,18.00
10/05/2004,20:39,1136.75,1136.75,1136.50,1136.50,1,2,3.00
10/05/2004,20:40,1136.50,1136.50,1136.50,1136.50,0,30,30.00
10/05/2004,20:43,1136.75,1136.75,1136.75,1136.75,3,0,3.00
10/05/2004,20:50,1136.75,1136.75,1136.75,1136.75,40,0,40.00
10/05/2004,20:51,1136.75,1136.75,1136.75,1136.75,2,0,2.00
10/05/2004,20:54,1136.75,1136.75,1136.75,1136.75,6,0,6.00
10/05/2004,20:55,1136.75,1137.00,1136.75,1136.75,13,2,15.00
10/05/2004,20:56,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/05/2004,21:01,1136.75,1136.75,1136.75,1136.75,0,5,5.00
10/05/2004,21:03,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/05/2004,21:04,1137.00,1137.00,1136.75,1136.75,1,1,2.00
10/05/2004,21:08,1137.00,1137.00,1136.75,1136.75,100,1,101.00
10/05/2004,21:09,1137.00,1137.00,1137.00,1137.00,103,0,103.00
10/05/2004,21:12,1136.75,1136.75,1136.75,1136.75,0,3,3.00
10/05/2004,21:19,1136.75,1136.75,1136.75,1136.75,0,2,2.00
10/05/2004,21:23,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/05/2004,21:26,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/05/2004,21:29,1136.75,1136.75,1136.75,1136.75,0,7,7.00
10/05/2004,21:30,1136.75,1137.00,1136.75,1137.00,1,1,2.00
10/05/2004,21:31,1136.75,1136.75,1136.75,1136.75,0,5,5.00
10/05/2004,21:33,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/05/2004,21:36,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/05/2004,21:41,1136.75,1136.75,1136.75,1136.75,0,6,6.00
10/05/2004,21:43,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/05/2004,21:44,1137.00,1137.00,1136.75,1137.00,2,2,4.00
10/05/2004,21:45,1137.00,1137.00,1136.75,1136.75,1,8,9.00
10/05/2004,21:46,1136.50,1136.75,1136.50,1136.75,1,1,2.00
10/05/2004,21:53,1136.50,1136.50,1136.50,1136.50,0,2,2.00
10/05/2004,21:54,1136.50,1136.50,1136.50,1136.50,0,2,2.00
10/05/2004,21:56,1136.50,1136.50,1136.50,1136.50,0,1,1.00
10/05/2004,21:57,1136.75,1136.75,1136.75,1136.75,2,0,2.00
10/05/2004,21:59,1136.75,1136.75,1136.75,1136.75,5,0,5.00
10/05/2004,22:00,1136.75,1136.75,1136.75,1136.75,1,0,1.00
10/05/2004,22:02,1136.75,1136.75,1136.75,1136.75,1,0,1.00
10/05/2004,22:04,1136.75,1136.75,1136.75,1136.75,2,0,2.00
10/05/2004,22:05,1136.75,1137.00,1136.75,1137.00,4,0,4.00
10/05/2004,22:07,1137.00,1137.00,1136.75,1136.75,50,2,52.00
10/05/2004,22:09,1137.00,1137.00,1137.00,1137.00,6,0,6.00
10/05/2004,22:13,1137.00,1137.00,1137.00,1137.00,4,0,4.00
10/05/2004,22:14,1137.00,1137.00,1136.75,1136.75,2,2,4.00
10/05/2004,22:15,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/05/2004,22:16,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/05/2004,22:18,1137.00,1137.00,1137.00,1137.00,10,0,10.00
10/05/2004,22:19,1137.00,1137.00,1137.00,1137.00,3,0,3.00
10/05/2004,22:21,1137.25,1137.25,1137.25,1137.25,2,0,2.00
10/05/2004,22:22,1137.00,1137.25,1137.00,1137.25,101,8,109.00
10/05/2004,22:23,1137.25,1137.25,1137.25,1137.25,1,0,1.00
10/05/2004,22:24,1137.25,1137.25,1137.25,1137.25,6,0,6.00
10/05/2004,22:25,1137.25,1137.25,1137.25,1137.25,4,0,4.00
10/05/2004,22:26,1137.50,1137.50,1137.50,1137.50,341,0,341.00
10/05/2004,22:27,1137.50,1137.50,1137.50,1137.50,1,0,1.00
10/05/2004,22:28,1137.50,1137.50,1137.50,1137.50,10,0,10.00
10/05/2004,22:29,1137.75,1137.75,1137.75,1137.75,15,0,15.00
10/05/2004,22:31,1137.50,1137.50,1137.25,1137.50,3,30,33.00
10/05/2004,22:32,1137.50,1137.50,1137.50,1137.50,22,0,22.00
10/05/2004,22:33,1137.50,1137.75,1137.50,1137.75,2,0,2.00
10/05/2004,22:34,1137.75,1137.75,1137.75,1137.75,67,0,67.00
10/05/2004,22:35,1137.75,1137.75,1137.75,1137.75,1,0,1.00
10/05/2004,22:36,1137.75,1137.75,1137.75,1137.75,12,0,12.00
10/05/2004,22:37,1137.50,1137.75,1137.50,1137.75,11,2,13.00
10/05/2004,22:38,1137.75,1137.75,1137.75,1137.75,2,0,2.00
10/05/2004,22:39,1137.75,1137.75,1137.75,1137.75,2,0,2.00
10/05/2004,22:40,1137.75,1137.75,1137.75,1137.75,15,0,15.00
10/05/2004,22:41,1137.75,1138.00,1137.75,1137.75,18,12,30.00
10/05/2004,22:42,1137.75,1137.75,1137.75,1137.75,0,8,8.00
10/05/2004,22:43,1138.00,1138.00,1137.75,1137.75,1,21,22.00
10/05/2004,22:44,1137.75,1137.75,1137.75,1137.75,0,6,6.00
10/05/2004,22:45,1138.00,1138.00,1137.75,1137.75,5,25,30.00
10/05/2004,22:46,1137.75,1137.75,1137.75,1137.75,0,1,1.00
10/05/2004,22:47,1137.75,1137.75,1137.50,1137.50,0,2,2.00
10/05/2004,22:48,1137.50,1137.50,1137.50,1137.50,0,1,1.00
10/05/2004,22:52,1137.75,1137.75,1137.75,1137.75,3,0,3.00
10/05/2004,22:53,1137.50,1137.50,1137.50,1137.50,0,1,1.00
10/05/2004,22:54,1137.75,1137.75,1137.75,1137.75,1,0,1.00
10/05/2004,22:55,1137.50,1137.50,1137.50,1137.50,0,2,2.00
10/05/2004,22:56,1137.75,1137.75,1137.75,1137.75,11,0,11.00
10/05/2004,22:57,1137.75,1138.00,1137.75,1138.00,4,0,4.00
10/05/2004,22:58,1137.75,1137.75,1137.75,1137.75,0,12,12.00
10/05/2004,22:59,1137.50,1137.50,1137.50,1137.50,0,3,3.00
10/05/2004,23:05,1137.50,1137.50,1137.50,1137.50,0,9,9.00
10/05/2004,23:06,1137.50,1137.75,1137.50,1137.75,13,2,15.00
10/05/2004,23:08,1137.50,1137.50,1137.50,1137.50,0,1,1.00
10/05/2004,23:11,1137.75,1137.75,1137.75,1137.75,1,0,1.00
10/05/2004,23:12,1137.75,1137.75,1137.75,1137.75,1,0,1.00
10/05/2004,23:13,1137.75,1137.75,1137.75,1137.75,8,0,8.00
10/05/2004,23:14,1137.50,1137.50,1137.50,1137.50,0,1,1.00
10/05/2004,23:21,1137.50,1137.50,1137.50,1137.50,0,10,10.00
10/05/2004,23:22,1137.75,1137.75,1137.50,1137.50,1,1,2.00
10/05/2004,23:29,1137.75,1137.75,1137.75,1137.75,6,0,6.00
10/05/2004,23:30,1137.75,1137.75,1137.75,1137.75,1,0,1.00
10/05/2004,23:31,1137.50,1137.50,1137.50,1137.50,0,24,24.00
10/05/2004,23:32,1137.25,1137.50,1137.25,1137.50,1,10,11.00
10/05/2004,23:34,1137.50,1137.50,1137.50,1137.50,5,0,5.00
10/05/2004,23:43,1137.25,1137.25,1137.25,1137.25,0,1,1.00
10/05/2004,23:44,1137.50,1137.50,1137.25,1137.25,1,1,2.00
10/05/2004,23:45,1137.50,1137.50,1137.50,1137.50,2,0,2.00
10/05/2004,23:53,1137.50,1137.50,1137.50,1137.50,1,0,1.00
10/06/2004,00:00,1137.50,1137.50,1137.50,1137.50,2,0,2.00
10/06/2004,00:01,1137.50,1137.50,1137.50,1137.50,3,0,3.00
10/06/2004,00:03,1137.50,1137.50,1137.50,1137.50,2,0,2.00
10/06/2004,00:05,1137.25,1137.25,1137.25,1137.25,0,2,2.00
10/06/2004,00:06,1137.25,1137.25,1137.25,1137.25,0,56,56.00
10/06/2004,00:09,1137.25,1137.25,1137.25,1137.25,0,3,3.00
10/06/2004,00:12,1137.50,1137.50,1137.50,1137.50,1,0,1.00
10/06/2004,00:16,1137.25,1137.25,1137.25,1137.25,0,14,14.00
10/06/2004,00:17,1137.25,1137.50,1137.25,1137.50,1,1,2.00
10/06/2004,00:18,1137.00,1137.00,1137.00,1137.00,0,20,20.00
10/06/2004,00:19,1137.00,1137.00,1137.00,1137.00,0,25,25.00
10/06/2004,00:21,1137.00,1137.00,1137.00,1137.00,0,10,10.00
10/06/2004,00:22,1137.00,1137.00,1137.00,1137.00,0,5,5.00
10/06/2004,00:23,1137.00,1137.00,1136.75,1136.75,0,6,6.00
10/06/2004,00:24,1136.75,1136.75,1136.75,1136.75,0,10,10.00
10/06/2004,00:27,1136.75,1136.75,1136.75,1136.75,0,5,5.00
10/06/2004,00:28,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/06/2004,00:32,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/06/2004,00:33,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/06/2004,00:40,1137.00,1137.00,1137.00,1137.00,17,0,17.00
10/06/2004,00:42,1137.00,1137.00,1136.75,1136.75,1,4,5.00
10/06/2004,00:43,1137.00,1137.00,1137.00,1137.00,11,0,11.00
10/06/2004,00:44,1137.00,1137.00,1137.00,1137.00,6,0,6.00
10/06/2004,00:47,1136.75,1136.75,1136.75,1136.75,0,4,4.00
10/06/2004,00:48,1136.75,1136.75,1136.75,1136.75,0,14,14.00
10/06/2004,00:49,1136.50,1136.50,1136.50,1136.50,0,6,6.00
10/06/2004,00:50,1136.75,1136.75,1136.75,1136.75,15,0,15.00
10/06/2004,00:51,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/06/2004,00:55,1137.00,1137.00,1137.00,1137.00,3,0,3.00
10/06/2004,00:56,1137.00,1137.00,1137.00,1137.00,10,0,10.00
10/06/2004,00:58,1137.00,1137.00,1137.00,1137.00,4,0,4.00
10/06/2004,01:00,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/06/2004,01:02,1137.25,1137.25,1137.25,1137.25,2,0,2.00
10/06/2004,01:03,1137.25,1137.25,1137.25,1137.25,23,0,23.00
10/06/2004,01:04,1137.25,1137.25,1137.25,1137.25,4,0,4.00
10/06/2004,01:05,1137.25,1137.25,1137.25,1137.25,3,0,3.00
10/06/2004,01:06,1137.25,1137.25,1137.25,1137.25,8,0,8.00
10/06/2004,01:07,1137.00,1137.00,1137.00,1137.00,0,34,34.00
10/06/2004,01:08,1136.75,1136.75,1136.75,1136.75,0,50,50.00
10/06/2004,01:11,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/06/2004,01:12,1136.75,1136.75,1136.75,1136.75,0,13,13.00
10/06/2004,01:13,1136.75,1136.75,1136.75,1136.75,0,7,7.00
10/06/2004,01:15,1136.75,1137.00,1136.75,1136.75,25,40,65.00
10/06/2004,01:16,1136.75,1136.75,1136.75,1136.75,0,2,2.00
10/06/2004,01:19,1136.50,1136.50,1136.50,1136.50,0,3,3.00
10/06/2004,01:20,1136.75,1136.75,1136.75,1136.75,2,0,2.00
10/06/2004,01:21,1136.50,1136.50,1136.50,1136.50,0,5,5.00
10/06/2004,01:23,1136.75,1136.75,1136.75,1136.75,19,0,19.00
10/06/2004,01:24,1136.75,1136.75,1136.75,1136.75,8,0,8.00
10/06/2004,01:26,1136.75,1136.75,1136.75,1136.75,3,0,3.00
10/06/2004,01:28,1136.75,1136.75,1136.75,1136.75,1,0,1.00
10/06/2004,01:30,1136.75,1136.75,1136.75,1136.75,1,0,1.00
10/06/2004,01:34,1136.75,1137.00,1136.75,1137.00,77,0,77.00
10/06/2004,01:35,1137.00,1137.00,1137.00,1137.00,21,0,21.00
10/06/2004,01:36,1137.00,1137.00,1136.75,1137.00,2,2,4.00
10/06/2004,01:37,1137.00,1137.00,1137.00,1137.00,2,0,2.00
10/06/2004,01:38,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/06/2004,01:39,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/06/2004,01:41,1137.00,1137.00,1137.00,1137.00,5,0,5.00
10/06/2004,01:42,1137.00,1137.00,1137.00,1137.00,7,0,7.00
10/06/2004,01:43,1137.00,1137.00,1137.00,1137.00,5,0,5.00
10/06/2004,01:45,1137.00,1137.00,1137.00,1137.00,5,0,5.00
10/06/2004,01:46,1137.00,1137.25,1137.00,1137.25,10,0,10.00
10/06/2004,01:47,1137.25,1137.25,1137.25,1137.25,25,0,25.00
10/06/2004,01:48,1137.25,1137.25,1137.25,1137.25,25,0,25.00
10/06/2004,01:50,1137.25,1137.25,1137.25,1137.25,11,0,11.00
10/06/2004,01:51,1137.25,1137.25,1137.00,1137.00,4,5,9.00
10/06/2004,01:52,1137.00,1137.00,1137.00,1137.00,0,3,3.00
10/06/2004,01:57,1136.75,1136.75,1136.75,1136.75,0,1,1.00
10/06/2004,01:58,1137.00,1137.00,1137.00,1137.00,1,0,1.00
10/06/2004,01:59,1137.00,1137.00,1136.75,1136.75,7,28,35.00
10/06/2004,02:01,1136.75,1137.00,1136.75,1136.75,6,37,43.00
10/06/2004,02:02,1136.75,1136.75,1136.50,1136.50,0,19,19.00
10/06/2004,02:04,1136.75,1136.75,1136.75,1136.75,119,0,119.00
10/06/2004,02:05,1136.75,1136.75,1136.75,1136.75,63,0,63.00
10/06/2004,02:06,1136.75,1137.00,1136.50,1136.75,9,19,28.00
10/06/2004,02:07,1136.75,1136.75,1136.75,1136.75,0,86,86.00
10/06/2004,02:08,1136.75,1136.75,1136.25,1136.25,0,138,138.00
10/06/2004,02:09,1136.50,1136.50,1136.25,1136.50,4,2,6.00
10/06/2004,02:10,1136.25,1136.50,1136.25,1136.50,6,118,124.00
10/06/2004,02:11,1136.50,1136.50,1136.50,1136.50,32,0,32.00
10/06/2004,02:12,1136.75,1137.00,1136.75,1136.75,113,44,157.00
10/06/2004,02:13,1137.25,1137.25,1137.00,1137.25,181,1,182.00
10/06/2004,02:14,1137.25,1137.25,1137.25,1137.25,6,0,6.00
10/06/2004,02:15,1137.00,1137.25,1137.00,1137.25,18,2,20.00
10/06/2004,02:16,1137.25,1137.25,1137.25,1137.25,14,0,14.00
10/06/2004,02:17,1137.50,1138.00,1137.50,1138.00,168,32,200.00
10/06/2004,02:18,1137.75,1138.00,1137.75,1138.00,7,38,45.00
10/06/2004,02:19,1137.75,1137.75,1137.50,1137.50,0,76,76.00
10/06/2004,02:20,1137.50,1137.50,1137.50,1137.50,0,10,10.00
10/06/2004,02:21,1137.50,1137.50,1137.50,1137.50,0,5,5.00
10/06/2004,02:22,1137.25,1137.25,1137.25,1137.25,0,1,1.00
10/06/2004,02:23,1137.25,1137.25,1137.25,1137.25,0,36,36.00
10/06/2004,02:24,1137.00,1137.00,1137.00,1137.00,0,2,2.00
10/06/2004,02:25,1137.00,1137.00,1137.00,1137.00,0,56,56.00
10/06/2004,02:26,1137.00,1137.00,1136.75,1136.75,0,50,50.00
10/06/2004,02:27,1136.50,1136.75,1136.50,1136.75,17,104,121.00
10/06/2004,02:28,1136.75,1136.75,1136.50,1136.50,5,26,31.00
10/06/2004,02:29,1136.75,1136.75,1136.75,1136.75,16,0,16.00
10/06/2004,02:30,1137.00,1137.00,1137.00,1137.00,31,0,31.00
10/06/2004,02:31,1136.75,1136.75,1136.75,1136.75,0,14,14.00
10/06/2004,02:32,1137.00,1137.25,1136.75,1137.25,68,30,98.00
10/06/2004,02:33,1137.00,1137.00,1137.00,1137.00,0,33,33.00
10/06/2004,02:34,1136.75,1137.00,1136.50,1136.50,13,53,66.00
10/06/2004,02:35,1136.75,1136.75,1136.75,1136.75,43,0,43.00
10/06/2004,02:36,1136.75,1136.75,1136.50,1136.50,1,30,31.00
10/06/2004,02:37,1136.50,1136.50,1136.25,1136.25,0,66,66.00
10/06/2004,02:38,1136.25,1136.25,1136.25,1136.25,0,3,3.00
10/06/2004,02:39,1136.25,1136.25,1136.00,1136.25,1,41,42.00
10/06/2004,02:40,1136.25,1136.25,1136.00,1136.00,23,7,30.00
10/06/2004,02:41,1136.25,1136.25,1136.25,1136.25,27,0,27.00
10/06/2004,02:42,1136.25,1136.25,1136.25,1136.25,6,0,6.00
10/06/2004,02:43,1136.50,1136.50,1136.00,1136.00,1,16,17.00
10/06/2004,02:44,1136.25,1136.25,1136.25,1136.25,34,0,34.00
10/06/2004,02:45,1136.25,1136.25,1136.25,1136.25,28,0,28.00
10/06/2004,02:46,1136.25,1136.25,1136.25,1136.25,8,0,8.00
10/06/2004,02:47,1136.25,1136.25,1136.25,1136.25,5,0,5.00
10/06/2004,02:48,1136.50,1136.50,1136.25,1136.25,4,61,65.00
10/06/2004,02:49,1136.25,1136.25,1136.25,1136.25,0,3,3.00
10/06/2004,02:50,1136.25,1136.25,1136.00,1136.25,5,10,15.00
10/06/2004,02:51,1136.25,1136.25,1136.25,1136.25,14,0,14.00
10/06/2004,02:52,1136.25,1136.25,1136.25,1136.25,73,0,73.00
10/06/2004,02:53,1136.25,1136.25,1136.00,1136.25,16,7,23.00
10/06/2004,02:54,1136.00,1136.00,1135.75,1136.00,47,249,296.00
10/06/2004,02:55,1136.00,1136.25,1136.00,1136.25,99,0,99.00
10/06/2004,02:56,1136.25,1136.25,1136.25,1136.25,5,0,5.00
10/06/2004,02:57,1136.25,1136.25,1136.00,1136.00,70,6,76.00
10/06/2004,02:58,1136.25,1136.25,1136.25,1136.25,49,0,49.00
10/06/2004,03:00,1136.25,1136.25,1136.25,1136.25,22,0,22.00
10/06/2004,03:01,1136.25,1136.25,1136.00,1136.00,53,15,68.00
10/06/2004,03:02,1136.00,1136.25,1136.00,1136.00,3,68,71.00
10/06/2004,03:03,1135.75,1135.75,1135.75,1135.75,0,5,5.00
10/06/2004,03:04,1135.75,1135.75,1135.75,1135.75,0,37,37.00
10/06/2004,03:05,1135.75,1135.75,1135.50,1135.50,0,144,144.00
10/06/2004,03:06,1135.50,1135.50,1135.50,1135.50,0,216,216.00
10/06/2004,03:07,1135.50,1135.50,1135.50,1135.50,0,136,136.00
10/06/2004,03:08,1135.50,1135.50,1135.25,1135.50,15,57,72.00
10/06/2004,03:09,1135.50,1135.50,1135.25,1135.25,12,1,13.00
10/06/2004,03:10,1135.25,1135.25,1135.25,1135.25,0,8,8.00
10/06/2004,03:11,1135.25,1135.50,1135.25,1135.25,4,33,37.00
10/06/2004,03:12,1135.25,1135.25,1135.25,1135.25,0,6,6.00
10/06/2004,03:13,1135.50,1135.50,1135.50,1135.50,119,0,119.00
10/06/2004,03:14,1135.50,1135.50,1135.50,1135.50,10,0,10.00
10/06/2004,03:15,1135.25,1135.50,1135.25,1135.25,14,8,22.00
10/06/2004,03:16,1135.25,1135.25,1135.25,1135.25,0,6,6.00
10/06/2004,03:17,1135.25,1135.25,1135.00,1135.25,1,105,106.00
10/06/2004,03:18,1135.25,1135.25,1135.25,1135.25,106,0,106.00
10/06/2004,03:19,1135.25,1135.25,1135.00,1135.00,84,13,97.00
10/06/2004,03:20,1135.00,1135.00,1135.00,1135.00,0,57,57.00
10/06/2004,03:21,1135.25,1135.50,1135.25,1135.25,93,7,100.00
10/06/2004,03:22,1135.25,1135.25,1135.25,1135.25,0,18,18.00
10/06/2004,03:23,1135.25,1135.75,1135.25,1135.75,170,21,191.00
10/06/2004,03:24,1135.50,1135.50,1135.50,1135.50,0,1,1.00
10/06/2004,03:26,1135.50,1135.50,1135.50,1135.50,0,82,82.00
10/06/2004,03:27,1135.50,1135.50,1135.50,1135.50,0,14,14.00
10/06/2004,03:28,1135.50,1135.50,1135.50,1135.50,0,30,30.00
10/06/2004,03:29,1135.50,1135.50,1135.50,1135.50,0,1,1.00
10/06/2004,03:30,1135.75,1135.75,1135.75,1135.75,3,0,3.00
10/06/2004,03:31,1135.50,1135.75,1135.50,1135.50,14,26,40.00
10/06/2004,03:32,1135.50,1135.50,1135.50,1135.50,0,6,6.00
10/06/2004,03:33,1135.50,1135.75,1135.50,1135.75,75,1,76.00
10/06/2004,03:34,1135.75,1135.75,1135.50,1135.50,10,1,11.00
10/06/2004,03:36,1135.50,1135.50,1135.50,1135.50,0,45,45.00
10/06/2004,03:37,1135.25,1135.25,1135.25,1135.25,0,17,17.00
10/06/2004,03:38,1135.25,1135.50,1135.25,1135.25,2,4,6.00
10/06/2004,03:39,1135.25,1135.25,1135.25,1135.25,0,13,13.00
10/06/2004,03:40,1135.25,1135.25,1135.25,1135.25,0,3,3.00
10/06/2004,03:41,1135.50,1135.50,1135.25,1135.25,25,12,37.00
10/06/2004,03:42,1135.50,1135.50,1135.50,1135.50,13,0,13.00
10/06/2004,03:43,1135.50,1135.50,1135.50,1135.50,23,0,23.00
10/06/2004,03:44,1135.50,1135.50,1135.50,1135.50,3,0,3.00
10/06/2004,03:45,1135.50,1135.50,1135.50,1135.50,5,0,5.00
10/06/2004,03:47,1135.25,1135.50,1135.25,1135.50,34,3,37.00
10/06/2004,03:48,1135.50,1135.50,1135.50,1135.50,15,0,15.00
10/06/2004,03:49,1135.50,1135.50,1135.50,1135.50,1,0,1.00
10/06/2004,03:50,1135.50,1135.50,1135.50,1135.50,35,0,35.00
10/06/2004,03:52,1135.25,1135.25,1135.25,1135.25,0,147,147.00
10/06/2004,03:53,1135.25,1135.50,1135.25,1135.25,2,69,71.00
10/06/2004,03:55,1135.50,1135.50,1135.50,1135.50,31,0,31.00
10/06/2004,03:56,1135.50,1135.50,1135.50,1135.50,6,0,6.00
10/06/2004,03:57,1135.50,1135.50,1135.25,1135.25,2,3,5.00
10/06/2004,03:58,1135.25,1135.25,1135.25,1135.25,0,51,51.00
10/06/2004,03:59,1135.25,1135.25,1135.25,1135.25,0,13,13.00
10/06/2004,04:00,1135.50,1135.50,1135.50,1135.50,5,0,5.00
10/06/2004,04:01,1135.50,1135.50,1135.50,1135.50,1,0,1.00
10/06/2004,04:02,1135.50,1135.75,1135.25,1135.75,68,4,72.00
10/06/2004,04:03,1135.75,1136.00,1135.75,1136.00,58,0,58.00
10/06/2004,04:04,1136.00,1136.00,1135.75,1135.75,1,1,2.00
10/06/2004,04:05,1136.00,1136.00,1136.00,1136.00,21,0,21.00
10/06/2004,04:07,1136.00,1136.00,1135.75,1136.00,88,4,92.00
10/06/2004,04:08,1136.00,1136.00,1136.00,1136.00,10,0,10.00
10/06/2004,04:10,1136.00,1136.00,1136.00,1136.00,67,0,67.00
10/06/2004,04:11,1136.00,1136.00,1136.00,1136.00,28,0,28.00
10/06/2004,04:12,1135.75,1136.00,1135.75,1136.00,4,4,8.00
10/06/2004,04:14,1136.00,1136.00,1136.00,1136.00,1,0,1.00
10/06/2004,04:16,1136.00,1136.00,1135.75,1135.75,1,4,5.00
10/06/2004,04:17,1135.75,1136.00,1135.50,1136.00,15,71,86.00
10/06/2004,04:20,1135.75,1136.00,1135.75,1135.75,4,2,6.00
10/06/2004,04:21,1136.00,1136.25,1136.00,1136.25,38,4,42.00
10/06/2004,04:22,1136.00,1136.00,1136.00,1136.00,0,1,1.00
10/06/2004,04:23,1136.25,1136.25,1136.25,1136.25,8,0,8.00
10/06/2004,04:24,1136.00,1136.00,1136.00,1136.00,0,20,20.00
10/06/2004,04:25,1136.00,1136.00,1136.00,1136.00,0,4,4.00
10/06/2004,04:26,1136.00,1136.00,1135.75,1135.75,0,8,8.00
10/06/2004,04:27,1135.75,1135.75,1135.75,1135.75,0,1,1.00
10/06/2004,04:28,1136.00,1136.00,1136.00,1136.00,16,0,16.00
10/06/2004,04:31,1136.00,1136.00,1135.75,1136.00,7,4,11.00
10/06/2004,04:32,1136.25,1136.25,1136.00,1136.00,2,1,3.00
10/06/2004,04:35,1136.00,1136.00,1136.00,1136.00,0,5,5.00
10/06/2004,04:36,1136.00,1136.00,1135.75,1135.75,0,47,47.00
10/06/2004,04:37,1135.50,1135.50,1135.50,1135.50,0,5,5.00
10/06/2004,04:38,1135.75,1135.75,1135.75,1135.75,10,0,10.00
10/06/2004,04:40,1135.75,1135.75,1135.75,1135.75,1,0,1.00
10/06/2004,04:41,1135.50,1135.50,1135.50,1135.50,0,15,15.00
10/06/2004,04:43,1135.50,1135.50,1135.50,1135.50,0,11,11.00
10/06/2004,04:44,1135.50,1135.50,1135.50,1135.50,0,3,3.00
10/06/2004,04:45,1135.50,1135.50,1135.50,1135.50,0,66,66.00
10/06/2004,04:46,1135.50,1135.50,1135.50,1135.50,0,14,14.00
10/06/2004,04:48,1135.25,1135.25,1135.25,1135.25,0,36,36.00
10/06/2004,04:49,1135.25,1135.25,1135.25,1135.25,0,1,1.00
10/06/2004,04:50,1135.50,1135.50,1135.25,1135.25,3,1,4.00
10/06/2004,04:51,1135.25,1135.25,1135.25,1135.25,0,9,9.00
10/06/2004,04:53,1135.50,1135.50,1135.25,1135.25,27,10,37.00
10/06/2004,04:54,1135.00,1135.25,1135.00,1135.25,3,39,42.00
10/06/2004,04:55,1135.25,1135.25,1135.00,1135.25,32,1,33.00
10/06/2004,04:56,1135.25,1135.25,1135.25,1135.25,11,0,11.00
10/06/2004,05:00,1135.25,1135.25,1135.25,1135.25,40,0,40.00
10/06/2004,05:01,1135.00,1135.00,1135.00,1135.00,0,12,12.00
10/06/2004,05:02,1135.00,1135.25,1135.00,1135.25,54,2,56.00
10/06/2004,05:03,1135.25,1135.25,1135.25,1135.25,7,0,7.00
10/06/2004,05:04,1135.25,1135.50,1135.25,1135.50,30,14,44.00
10/06/2004,05:05,1135.75,1136.00,1135.75,1136.00,53,0,53.00
10/06/2004,05:06,1135.75,1135.75,1135.50,1135.75,66,31,97.00
10/06/2004,05:07,1135.75,1135.75,1135.50,1135.50,32,2,34.00
10/06/2004,05:08,1135.50,1135.75,1135.50,1135.50,9,48,57.00
10/06/2004,05:09,1135.50,1135.50,1135.50,1135.50,0,6,6.00
10/06/2004,05:10,1135.50,1135.50,1135.50,1135.50,0,9,9.00
10/06/2004,05:11,1135.25,1135.25,1135.25,1135.25,0,56,56.00
10/06/2004,05:12,1135.25,1135.25,1135.25,1135.25,0,2,2.00
10/06/2004,05:13,1135.25,1135.25,1135.00,1135.00,0,12,12.00
10/06/2004,05:14,1135.25,1135.25,1135.25,1135.25,8,0,8.00
10/06/2004,05:15,1135.25,1135.25,1135.00,1135.00,2,15,17.00
10/06/2004,05:16,1135.00,1135.25,1135.00,1135.25,2,9,11.00
10/06/2004,05:17,1135.25,1135.25,1135.25,1135.25,4,0,4.00
10/06/2004,05:18,1135.25,1135.25,1135.00,1135.25,202,9,211.00
10/06/2004,05:19,1135.25,1135.25,1135.25,1135.25,53,0,53.00
10/06/2004,05:20,1135.25,1135.25,1135.25,1135.25,20,0,20.00
10/06/2004,05:22,1135.00,1135.25,1135.00,1135.25,1,9,10.00
10/06/2004,05:23,1135.25,1135.25,1135.25,1135.25,15,0,15.00
10/06/2004,05:24,1135.25,1135.25,1135.25,1135.25,54,0,54.00
10/06/2004,05:25,1135.25,1135.25,1135.00,1135.00,10,10,20.00
10/06/2004,05:26,1135.25,1135.25,1135.00,1135.25,4,85,89.00
10/06/2004,05:27,1135.00,1135.25,1134.75,1134.75,6,33,39.00
10/06/2004,05:28,1134.75,1135.00,1134.75,1135.00,1,4,5.00
10/06/2004,05:29,1135.00,1135.00,1134.75,1134.75,3,25,28.00
10/06/2004,05:30,1134.75,1135.00,1134.75,1135.00,36,25,61.00
10/06/2004,05:31,1135.00,1135.25,1135.00,1135.00,14,1,15.00
10/06/2004,05:32,1135.25,1135.25,1135.25,1135.25,23,0,23.00
10/06/2004,05:33,1135.25,1135.50,1135.25,1135.25,5,13,18.00
10/06/2004,05:34,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/06/2004,05:35,1135.00,1135.25,1135.00,1135.25,7,9,16.00
10/06/2004,05:36,1135.50,1135.50,1135.50,1135.50,85,0,85.00
10/06/2004,05:37,1135.50,1135.75,1135.25,1135.75,77,1,78.00
10/06/2004,05:38,1135.75,1135.75,1135.75,1135.75,27,0,27.00
10/06/2004,05:39,1135.50,1135.75,1135.50,1135.75,50,15,65.00
10/06/2004,05:40,1135.50,1135.50,1135.50,1135.50,0,23,23.00
10/06/2004,05:41,1135.75,1135.75,1135.50,1135.50,2,2,4.00
10/06/2004,05:42,1135.50,1135.50,1135.50,1135.50,0,9,9.00
10/06/2004,05:43,1135.50,1135.50,1135.50,1135.50,0,1,1.00
10/06/2004,05:44,1135.75,1135.75,1135.50,1135.75,93,9,102.00
10/06/2004,05:45,1135.75,1135.75,1135.75,1135.75,58,0,58.00
10/06/2004,05:46,1136.00,1136.00,1135.50,1135.50,52,72,124.00
10/06/2004,05:47,1135.75,1135.75,1135.75,1135.75,2,0,2.00
10/06/2004,05:48,1135.75,1135.75,1135.75,1135.75,59,0,59.00
10/06/2004,05:50,1135.75,1135.75,1135.75,1135.75,9,0,9.00
10/06/2004,05:52,1135.75,1136.25,1135.75,1136.00,89,2,91.00
10/06/2004,05:53,1136.00,1136.00,1136.00,1136.00,0,12,12.00
10/06/2004,05:54,1136.00,1136.00,1136.00,1136.00,0,6,6.00
10/06/2004,05:55,1135.75,1135.75,1135.75,1135.75,0,9,9.00
10/06/2004,05:56,1135.75,1135.75,1135.75,1135.75,0,50,50.00
10/06/2004,05:57,1135.50,1135.75,1135.50,1135.75,36,8,44.00
10/06/2004,05:58,1135.75,1135.75,1135.75,1135.75,12,0,12.00
10/06/2004,05:59,1135.50,1135.50,1135.50,1135.50,0,8,8.00
10/06/2004,06:00,1135.75,1135.75,1135.75,1135.75,65,0,65.00
10/06/2004,06:01,1136.00,1136.00,1136.00,1136.00,137,0,137.00
10/06/2004,06:02,1135.75,1136.00,1135.75,1135.75,12,15,27.00
10/06/2004,06:03,1136.00,1136.00,1136.00,1136.00,100,0,100.00
10/06/2004,06:04,1136.00,1136.00,1135.75,1136.00,28,6,34.00
10/06/2004,06:05,1136.00,1136.00,1136.00,1136.00,1,0,1.00
10/06/2004,06:06,1136.00,1136.00,1136.00,1136.00,34,0,34.00
10/06/2004,06:07,1136.00,1136.00,1136.00,1136.00,9,0,9.00
10/06/2004,06:08,1136.00,1136.25,1136.00,1136.00,14,8,22.00
10/06/2004,06:10,1136.00,1136.00,1136.00,1136.00,0,10,10.00
10/06/2004,06:11,1136.00,1136.00,1135.75,1135.75,0,8,8.00
10/06/2004,06:13,1136.00,1136.00,1136.00,1136.00,9,0,9.00
10/06/2004,06:14,1136.00,1136.25,1136.00,1136.25,5,0,5.00
10/06/2004,06:15,1136.00,1136.25,1136.00,1136.25,70,1,71.00
10/06/2004,06:16,1136.25,1136.25,1136.25,1136.25,20,0,20.00
10/06/2004,06:17,1136.25,1136.25,1136.25,1136.25,4,0,4.00
10/06/2004,06:18,1136.00,1136.00,1135.75,1136.00,11,47,58.00
10/06/2004,06:20,1136.00,1136.00,1135.75,1135.75,1,72,73.00
10/06/2004,06:22,1135.75,1135.75,1135.50,1135.50,0,46,46.00
10/06/2004,06:23,1135.50,1135.50,1135.50,1135.50,0,1,1.00
10/06/2004,06:24,1135.50,1135.50,1135.50,1135.50,0,8,8.00
10/06/2004,06:26,1135.50,1135.75,1135.50,1135.75,24,1,25.00
10/06/2004,06:27,1135.50,1136.00,1135.50,1136.00,27,1,28.00
10/06/2004,06:28,1136.00,1136.00,1136.00,1136.00,61,0,61.00
10/06/2004,06:29,1136.00,1136.00,1135.75,1135.75,2,8,10.00
10/06/2004,06:31,1135.75,1135.75,1135.50,1135.50,0,84,84.00
10/06/2004,06:32,1135.75,1136.00,1135.75,1136.00,14,0,14.00
10/06/2004,06:33,1136.00,1136.00,1135.50,1135.50,2,95,97.00
10/06/2004,06:34,1135.50,1135.75,1135.50,1135.50,1,14,15.00
10/06/2004,06:35,1135.50,1135.75,1135.50,1135.75,15,53,68.00
10/06/2004,06:36,1135.50,1135.50,1135.50,1135.50,0,127,127.00
10/06/2004,06:37,1135.50,1135.50,1135.50,1135.50,0,10,10.00
10/06/2004,06:38,1135.50,1135.75,1135.50,1135.75,62,15,77.00
10/06/2004,06:39,1135.75,1136.00,1135.75,1136.00,6,0,6.00
10/06/2004,06:40,1135.75,1135.75,1135.75,1135.75,0,17,17.00
10/06/2004,06:41,1135.75,1135.75,1135.75,1135.75,0,1,1.00
10/06/2004,06:42,1135.75,1135.75,1135.75,1135.75,0,2,2.00
10/06/2004,06:43,1135.75,1135.75,1135.50,1135.50,0,60,60.00
10/06/2004,06:44,1135.25,1135.25,1135.25,1135.25,0,2,2.00
10/06/2004,06:45,1135.25,1135.25,1135.25,1135.25,0,72,72.00
10/06/2004,06:46,1135.25,1135.25,1135.00,1135.00,65,31,96.00
10/06/2004,06:47,1135.00,1135.25,1134.75,1134.75,28,277,305.00
10/06/2004,06:48,1135.00,1135.00,1134.75,1134.75,30,187,217.00
10/06/2004,06:49,1134.75,1135.00,1134.50,1135.00,6,265,271.00
10/06/2004,06:50,1134.75,1135.00,1134.75,1135.00,2,35,37.00
10/06/2004,06:51,1135.00,1135.00,1135.00,1135.00,6,0,6.00
10/06/2004,06:52,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/06/2004,06:53,1134.75,1134.75,1134.75,1134.75,0,6,6.00
10/06/2004,06:54,1134.75,1134.75,1134.75,1134.75,0,10,10.00
10/06/2004,06:55,1135.00,1135.00,1134.75,1134.75,2,5,7.00
10/06/2004,06:56,1135.00,1135.00,1135.00,1135.00,59,0,59.00
10/06/2004,06:58,1135.00,1135.00,1134.75,1134.75,1,10,11.00
10/06/2004,06:59,1135.00,1135.00,1135.00,1135.00,4,0,4.00
10/06/2004,07:00,1135.00,1135.00,1135.00,1135.00,10,0,10.00
10/06/2004,07:01,1135.00,1135.00,1135.00,1135.00,4,0,4.00
10/06/2004,07:02,1135.00,1135.00,1134.75,1135.00,9,1,10.00
10/06/2004,07:03,1134.75,1135.00,1134.75,1135.00,36,2,38.00
10/06/2004,07:04,1135.00,1135.25,1135.00,1135.25,129,0,129.00
10/06/2004,07:05,1135.00,1135.00,1135.00,1135.00,0,2,2.00
10/06/2004,07:07,1135.00,1135.00,1135.00,1135.00,0,161,161.00
10/06/2004,07:08,1135.00,1135.00,1135.00,1135.00,0,70,70.00
10/06/2004,07:09,1134.75,1135.00,1134.75,1134.75,2,2,4.00
10/06/2004,07:10,1134.75,1135.00,1134.75,1135.00,4,1,5.00
10/06/2004,07:11,1135.00,1135.00,1135.00,1135.00,16,0,16.00
10/06/2004,07:12,1135.00,1135.00,1135.00,1135.00,1,0,1.00
10/06/2004,07:13,1135.00,1135.00,1135.00,1135.00,19,0,19.00
10/06/2004,07:15,1135.00,1135.00,1135.00,1135.00,46,0,46.00
10/06/2004,07:16,1135.00,1135.25,1135.00,1135.00,39,2,41.00
10/06/2004,07:17,1135.25,1135.25,1135.00,1135.00,1,2,3.00
10/06/2004,07:18,1135.25,1135.25,1135.25,1135.25,3,0,3.00
10/06/2004,07:19,1135.00,1135.00,1135.00,1135.00,0,1,1.00
10/06/2004,07:20,1135.25,1135.25,1135.00,1135.25,182,5,187.00
10/06/2004,07:21,1135.25,1135.25,1135.25,1135.25,21,0,21.00
10/06/2004,07:22,1135.25,1135.25,1135.25,1135.25,120,0,120.00
10/06/2004,07:23,1135.50,1135.50,1135.25,1135.25,7,1,8.00
10/06/2004,07:24,1135.50,1135.50,1135.25,1135.25,20,98,118.00
10/06/2004,07:25,1135.50,1135.50,1135.50,1135.50,1,0,1.00
10/06/2004,07:26,1135.25,1135.25,1135.25,1135.25,0,2,2.00
10/06/2004,07:27,1135.25,1135.25,1135.25,1135.25,0,59,59.00
10/06/2004,07:28,1135.25,1135.25,1135.25,1135.25,0,2,2.00
10/06/2004,07:29,1135.25,1135.25,1135.00,1135.00,0,120,120.00
10/06/2004,07:30,1135.25,1135.25,1135.25,1135.25,54,0,54.00
10/06/2004,07:31,1135.25,1135.25,1135.25,1135.25,11,0,11.00
10/06/2004,07:32,1135.25,1135.25,1135.25,1135.25,51,0,51.00
10/06/2004,07:33,1135.25,1135.25,1135.00,1135.25,124,1,125.00
10/06/2004,07:34,1135.25,1135.25,1135.00,1135.25,169,1,170.00
10/06/2004,07:35,1135.25,1135.25,1135.25,1135.25,9,0,9.00
10/06/2004,07:36,1135.25,1135.25,1135.25,1135.25,54,0,54.00
10/06/2004,07:37,1135.00,1135.00,1135.00,1135.00,0,21,21.00
10/06/2004,07:38,1135.25,1135.25,1135.25,1135.25,11,0,11.00
10/06/2004,07:39,1135.25,1135.25,1135.00,1135.25,177,10,187.00
10/06/2004,07:40,1135.50,1135.75,1135.50,1135.50,102,83,185.00
10/06/2004,07:41,1135.50,1135.75,1135.50,1135.50,6,252,258.00
10/06/2004,07:42,1135.50,1135.75,1135.50,1135.75,1,13,14.00
10/06/2004,07:43,1135.75,1135.75,1135.75,1135.75,3,0,3.00
10/06/2004,07:44,1135.75,1135.75,1135.75,1135.75,2,0,2.00
10/06/2004,07:45,1135.75,1135.75,1135.50,1135.50,5,245,250.00
10/06/2004,07:46,1135.50,1135.50,1135.50,1135.50,0,113,113.00
10/06/2004,07:47,1135.50,1135.50,1135.50,1135.50,0,10,10.00
10/06/2004,07:48,1135.50,1135.75,1135.50,1135.50,100,21,121.00
10/06/2004,07:49,1135.50,1135.75,1135.50,1135.75,221,4,225.00
10/06/2004,07:50,1135.75,1135.75,1135.75,1135.75,25,0,25.00
10/06/2004,07:51,1135.50,1135.50,1135.50,1135.50,0,2,2.00
10/06/2004,07:52,1135.75,1135.75,1135.75,1135.75,125,0,125.00
10/06/2004,07:53,1136.00,1136.00,1135.75,1135.75,4,16,20.00
10/06/2004,07:54,1135.75,1135.75,1135.75,1135.75,0,3,3.00
10/06/2004,07:55,1135.75,1135.75,1135.75,1135.75,0,9,9.00
10/06/2004,07:56,1135.75,1135.75,1135.75,1135.75,0,168,168.00
10/06/2004,07:57,1135.50,1135.75,1135.50,1135.50,1,5,6.00
10/06/2004,07:59,1135.50,1135.75,1135.25,1135.50,42,220,262.00
10/06/2004,08:00,1135.50,1135.75,1135.50,1135.75,24,0,24.00
10/06/2004,08:01,1135.50,1135.50,1135.25,1135.25,0,26,26.00
10/06/2004,08:02,1135.25,1135.25,1135.25,1135.25,0,103,103.00
10/06/2004,08:03,1135.25,1135.25,1135.25,1135.25,0,141,141.00
10/06/2004,08:04,1135.00,1135.25,1135.00,1135.25,19,1,20.00
10/06/2004,08:05,1135.25,1135.25,1135.25,1135.25,1,0,1.00
10/06/2004,08:06,1135.25,1135.50,1135.25,1135.50,6,0,6.00
10/06/2004,08:07,1135.50,1135.50,1135.50,1135.50,1,0,1.00
10/06/2004,08:08,1135.25,1135.25,1135.00,1135.00,9,160,169.00
10/06/2004,08:09,1135.00,1135.00,1135.00,1135.00,0,8,8.00
10/06/2004,08:10,1135.25,1135.25,1135.25,1135.25,1,0,1.00
10/06/2004,08:11,1135.25,1135.25,1134.75,1135.00,18,258,276.00
10/06/2004,08:12,1134.75,1135.00,1134.75,1135.00,155,312,467.00
10/06/2004,08:13,1135.00,1135.00,1135.00,1135.00,56,0,56.00
10/06/2004,08:14,1135.00,1135.00,1134.75,1134.75,2,2,4.00
10/06/2004,08:15,1134.75,1135.00,1134.75,1135.00,1,4,5.00
10/06/2004,08:16,1135.00,1135.00,1134.75,1134.75,16,14,30.00
10/06/2004,08:17,1135.00,1135.00,1134.75,1134.75,26,26,52.00
10/06/2004,08:18,1135.00,1135.00,1134.75,1135.00,218,5,223.00
10/06/2004,08:19,1135.00,1135.25,1134.75,1135.00,39,80,119.00
10/06/2004,08:20,1135.00,1135.00,1134.75,1135.00,8,3,11.00
10/06/2004,08:21,1135.00,1135.00,1135.00,1135.00,17,0,17.00
10/06/2004,08:22,1135.00,1135.00,1135.00,1135.00,24,0,24.00
10/06/2004,08:23,1135.00,1135.00,1135.00,1135.00,2,0,2.00
10/06/2004,08:24,1135.00,1135.00,1135.00,1135.00,3,0,3.00
10/06/2004,08:25,1134.75,1135.00,1134.75,1135.00,107,1,108.00
10/06/2004,08:26,1135.00,1135.25,1135.00,1135.00,67,50,117.00
10/06/2004,08:27,1135.25,1135.25,1134.75,1135.00,29,473,502.00
10/06/2004,08:28,1135.00,1135.00,1134.50,1134.50,48,399,447.00
10/06/2004,08:29,1134.50,1134.50,1134.00,1134.50,295,1719,2014.00
10/06/2004,08:30,1134.50,1134.75,1134.25,1134.50,945,65,1010.00
10/06/2004,08:31,1134.75,1135.00,1134.25,1134.50,2719,2436,5155.00
10/06/2004,08:32,1134.50,1134.75,1134.25,1134.50,321,1084,1405.00
10/06/2004,08:33,1134.50,1134.75,1133.75,1134.50,1657,2487,4144.00
10/06/2004,08:34,1134.25,1134.50,1134.00,1134.25,1134,840,1974.00
10/06/2004,08:35,1134.25,1135.25,1134.25,1135.25,2833,118,2951.00
10/06/2004,08:36,1135.00,1135.25,1134.75,1135.00,1160,491,1651.00
10/06/2004,08:37,1135.00,1135.25,1135.00,1135.00,221,233,454.00
10/06/2004,08:38,1135.00,1135.25,1134.25,1134.75,643,1807,2450.00
10/06/2004,08:39,1134.75,1135.25,1134.50,1134.75,1081,1273,2354.00
10/06/2004,08:40,1135.00,1135.00,1134.25,1134.75,311,764,1075.00
10/06/2004,08:41,1135.00,1135.50,1134.75,1135.00,1043,787,1830.00
10/06/2004,08:42,1135.25,1135.50,1134.75,1135.25,1573,246,1819.00
10/06/2004,08:43,1135.50,1135.50,1135.00,1135.25,439,283,722.00
10/06/2004,08:44,1135.25,1135.50,1135.25,1135.50,1312,56,1368.00
10/06/2004,08:45,1135.50,1136.25,1135.25,1136.25,4781,164,4945.00
10/06/2004,08:46,1136.25,1136.25,1135.50,1135.50,521,1167,1688.00
10/06/2004,08:47,1135.50,1136.00,1135.50,1135.75,1023,151,1174.00
10/06/2004,08:48,1135.75,1136.00,1135.50,1135.50,6,1543,1549.00
10/06/2004,08:49,1135.25,1135.75,1135.25,1135.25,776,403,1179.00
10/06/2004,08:50,1135.50,1135.50,1135.00,1135.00,367,1214,1581.00
10/06/2004,08:51,1135.25,1135.25,1134.75,1135.00,86,1834,1920.00
10/06/2004,08:52,1135.00,1135.25,1134.50,1134.50,814,587,1401.00
10/06/2004,08:53,1134.50,1135.00,1134.50,1134.75,1042,674,1716.00
10/06/2004,08:54,1135.00,1135.25,1134.75,1135.00,590,416,1006.00
10/06/2004,08:55,1135.25,1135.75,1135.00,1135.75,1824,213,2037.00
10/06/2004,08:56,1135.75,1135.75,1135.25,1135.25,523,1000,1523.00
10/06/2004,08:57,1135.50,1135.50,1134.50,1134.75,151,2061,2212.00
10/06/2004,08:58,1134.75,1135.00,1134.00,1134.00,437,2825,3262.00
10/06/2004,08:59,1134.00,1134.50,1133.75,1133.75,679,1918,2597.00
10/06/2004,09:00,1133.75,1134.75,1133.75,1134.25,2343,1097,3440.00
10/06/2004,09:01,1134.25,1134.75,1134.25,1134.50,1613,495,2108.00
10/06/2004,09:02,1134.25,1134.50,1134.00,1134.25,417,650,1067.00
10/06/2004,09:03,1134.25,1134.50,1133.75,1134.00,895,1486,2381.00
10/06/2004,09:04,1134.00,1134.25,1133.50,1134.00,710,1564,2274.00
10/06/2004,09:05,1134.25,1134.25,1133.75,1134.00,749,226,975.00
10/06/2004,09:06,1134.00,1134.75,1134.00,1134.75,1446,49,1495.00
10/06/2004,09:07,1134.75,1135.00,1134.25,1134.25,1478,1166,2644.00
10/06/2004,09:08,1134.25,1134.75,1134.25,1134.50,715,660,1375.00
10/06/2004,09:09,1134.50,1135.00,1134.50,1134.75,943,198,1141.00
10/06/2004,09:10,1134.75,1135.00,1134.50,1134.50,21,509,530.00
10/06/2004,09:11,1134.75,1135.00,1134.50,1135.00,684,395,1079.00
10/06/2004,09:12,1134.75,1135.00,1134.75,1134.75,34,187,221.00
10/06/2004,09:13,1134.75,1135.50,1134.75,1135.50,1895,516,2411.00
10/06/2004,09:14,1135.50,1135.50,1135.00,1135.00,493,376,869.00
10/06/2004,09:15,1135.25,1135.25,1135.00,1135.00,94,136,230.00
10/06/2004,09:16,1135.00,1135.25,1134.75,1134.75,170,536,706.00
10/06/2004,09:17,1134.75,1135.50,1134.75,1135.25,833,248,1081.00
10/06/2004,09:18,1135.50,1135.50,1135.25,1135.25,123,67,190.00
10/06/2004,09:19,1135.25,1136.00,1135.25,1135.75,2640,762,3402.00
10/06/2004,09:20,1136.00,1136.00,1135.50,1135.50,73,923,996.00
10/06/2004,09:21,1135.50,1136.25,1135.50,1136.25,1123,321,1444.00
10/06/2004,09:22,1136.25,1136.25,1135.50,1135.50,144,1339,1483.00
10/06/2004,09:23,1135.50,1136.00,1135.50,1136.00,409,62,471.00
10/06/2004,09:24,1136.00,1136.00,1135.75,1135.75,155,430,585.00
10/06/2004,09:25,1135.75,1136.00,1135.75,1136.00,94,53,147.00
10/06/2004,09:26,1136.00,1136.00,1135.75,1135.75,499,67,566.00
10/06/2004,09:27,1135.75,1136.00,1135.50,1135.50,132,956,1088.00
10/06/2004,09:28,1135.50,1135.75,1135.50,1135.50,118,409,527.00
10/06/2004,09:29,1135.75,1136.00,1135.50,1135.75,1074,256,1330.00
10/06/2004,09:30,1135.75,1136.75,1135.75,1136.75,5018,404,5422.00
10/06/2004,09:31,1136.75,1137.00,1136.00,1136.50,2737,2762,5499.00
10/06/2004,09:32,1136.25,1137.00,1135.75,1136.75,2701,2990,5691.00
10/06/2004,09:33,1136.75,1137.50,1136.75,1137.25,2690,1509,4199.00
10/06/2004,09:34,1137.25,1137.25,1136.00,1136.25,1253,2830,4083.00
10/06/2004,09:35,1136.25,1136.25,1135.50,1135.50,839,1535,2374.00
10/06/2004,09:36,1135.75,1136.25,1135.50,1136.25,2291,844,3135.00
10/06/2004,09:37,1136.25,1136.75,1136.00,1136.75,1703,550,2253.00
10/06/2004,09:38,1136.75,1136.75,1136.25,1136.25,1050,465,1515.00
10/06/2004,09:39,1136.50,1137.00,1136.25,1136.75,1925,391,2316.00
10/06/2004,09:40,1136.75,1136.75,1136.50,1136.75,663,456,1119.00
10/06/2004,09:41,1136.75,1137.00,1136.50,1136.75,264,556,820.00
10/06/2004,09:42,1136.75,1137.25,1136.75,1136.75,836,1494,2330.00
10/06/2004,09:43,1136.75,1137.00,1136.25,1136.25,136,1755,1891.00
10/06/2004,09:44,1136.50,1136.50,1136.00,1136.00,436,814,1250.00
10/06/2004,09:45,1136.00,1136.25,1135.75,1136.00,517,2200,2717.00
10/06/2004,09:46,1136.00,1136.25,1135.75,1136.25,498,413,911.00
10/06/2004,09:47,1136.00,1136.25,1135.75,1136.00,263,1155,1418.00
10/06/2004,09:48,1136.00,1136.25,1136.00,1136.25,648,533,1181.00
10/06/2004,09:49,1136.25,1136.50,1136.00,1136.25,378,480,858.00
10/06/2004,09:50,1136.25,1136.50,1136.25,1136.25,25,339,364.00
10/06/2004,09:51,1136.25,1136.50,1135.50,1135.50,55,2176,2231.00
10/06/2004,09:52,1135.75,1136.50,1135.50,1136.00,1052,415,1467.00
10/06/2004,09:53,1136.00,1136.25,1135.50,1135.75,576,693,1269.00
10/06/2004,09:54,1135.75,1135.75,1135.25,1135.50,841,1873,2714.00
10/06/2004,09:55,1135.25,1135.50,1135.00,1135.00,213,1329,1542.00
10/06/2004,09:56,1135.25,1135.50,1134.25,1134.50,2995,5233,8228.00
10/06/2004,09:57,1134.50,1134.75,1134.25,1134.75,1617,1943,3560.00
10/06/2004,09:58,1134.75,1134.75,1134.50,1134.75,1369,368,1737.00
10/06/2004,09:59,1134.75,1134.75,1134.25,1134.75,326,1348,1674.00
10/06/2004,10:00,1134.75,1134.75,1134.25,1134.25,762,508,1270.00
10/06/2004,10:01,1134.50,1134.50,1134.00,1134.50,1313,397,1710.00
10/06/2004,10:02,1134.25,1134.50,1134.00,1134.25,507,406,913.00
10/06/2004,10:03,1134.25,1135.00,1134.25,1135.00,722,68,790.00
10/06/2004,10:04,1135.00,1135.25,1134.75,1135.00,1161,85,1246.00
10/06/2004,10:05,1135.00,1135.25,1134.75,1135.00,833,474,1307.00
10/06/2004,10:06,1135.25,1135.25,1135.00,1135.25,34,232,266.00
10/06/2004,10:07,1135.00,1135.50,1135.00,1135.50,1098,77,1175.00
10/06/2004,10:08,1135.50,1135.50,1135.00,1135.00,185,554,739.00
10/06/2004,10:09,1135.00,1135.50,1135.00,1135.50,219,35,254.00
10/06/2004,10:10,1135.50,1135.75,1135.25,1135.25,473,268,741.00
10/06/2004,10:11,1135.25,1135.50,1135.00,1135.25,74,1250,1324.00
10/06/2004,10:12,1135.25,1135.25,1134.75,1135.00,97,463,560.00
10/06/2004,10:13,1135.00,1135.25,1135.00,1135.00,372,443,815.00
10/06/2004,10:14,1135.25,1135.25,1135.00,1135.25,674,240,914.00
10/06/2004,10:15,1135.25,1136.00,1135.25,1135.50,1967,340,2307.00
10/06/2004,10:16,1135.75,1136.00,1135.50,1135.50,1729,350,2079.00
10/06/2004,10:17,1135.50,1136.00,1135.50,1135.75,440,210,650.00
10/06/2004,10:18,1136.00,1136.00,1135.75,1135.75,15,92,107.00
10/06/2004,10:19,1135.75,1135.75,1135.50,1135.50,13,272,285.00
10/06/2004,10:20,1135.50,1136.00,1135.50,1135.75,355,272,627.00
10/06/2004,10:21,1135.75,1136.25,1135.50,1136.00,2080,571,2651.00
10/06/2004,10:22,1136.00,1136.25,1136.00,1136.00,329,770,1099.00
10/06/2004,10:23,1136.00,1136.25,1136.00,1136.25,135,945,1080.00
10/06/2004,10:24,1136.00,1136.25,1136.00,1136.00,298,45,343.00
10/06/2004,10:25,1136.25,1136.50,1135.75,1136.00,886,623,1509.00
10/06/2004,10:26,1135.75,1136.00,1135.00,1135.00,146,2412,2558.00
10/06/2004,10:27,1135.25,1135.25,1135.00,1135.25,501,734,1235.00
10/06/2004,10:28,1135.00,1135.25,1135.00,1135.25,281,734,1015.00
10/06/2004,10:29,1135.25,1135.50,1135.00,1135.25,156,14,170.00
10/06/2004,10:30,1135.25,1135.50,1135.00,1135.00,106,844,950.00
10/06/2004,10:31,1135.00,1135.50,1135.00,1135.25,459,210,669.00
10/06/2004,10:32,1135.25,1135.25,1134.75,1135.00,7,565,572.00
10/06/2004,10:33,1135.00,1135.25,1135.00,1135.25,316,1,317.00
10/06/2004,10:34,1135.00,1135.25,1134.75,1134.75,254,750,1004.00
10/06/2004,10:35,1134.75,1135.00,1134.75,1134.75,350,815,1165.00
10/06/2004,10:36,1135.00,1135.25,1134.75,1135.00,159,212,371.00
10/06/2004,10:37,1135.00,1135.00,1134.50,1134.75,309,372,681.00
10/06/2004,10:38,1134.50,1135.25,1134.50,1135.25,887,31,918.00
10/06/2004,10:39,1135.00,1135.25,1135.00,1135.00,8,93,101.00
10/06/2004,10:40,1135.00,1135.25,1134.75,1135.00,65,238,303.00
10/06/2004,10:41,1135.00,1135.50,1134.75,1135.25,746,360,1106.00
10/06/2004,10:42,1135.25,1135.75,1135.25,1135.75,885,200,1085.00
10/06/2004,10:43,1135.75,1136.00,1135.25,1136.00,1547,1345,2892.00
10/06/2004,10:44,1136.00,1136.00,1135.75,1135.75,155,327,482.00
10/06/2004,10:45,1136.00,1136.25,1135.75,1136.25,1169,117,1286.00
10/06/2004,10:46,1136.00,1136.00,1135.75,1135.75,648,1240,1888.00
10/06/2004,10:47,1135.75,1136.50,1135.75,1136.25,879,484,1363.00
10/06/2004,10:48,1136.25,1136.50,1136.00,1136.00,221,474,695.00
10/06/2004,10:49,1136.25,1136.25,1136.00,1136.00,162,367,529.00
10/06/2004,10:50,1136.00,1136.25,1136.00,1136.25,87,69,156.00
10/06/2004,10:51,1136.00,1136.25,1135.75,1135.75,36,435,471.00
10/06/2004,10:52,1136.00,1136.00,1135.00,1135.50,412,2926,3338.00
10/06/2004,10:53,1135.50,1135.50,1135.25,1135.25,133,1010,1143.00
10/06/2004,10:54,1135.25,1135.50,1135.25,1135.25,29,158,187.00
10/06/2004,10:55,1135.25,1135.75,1135.25,1135.75,277,50,327.00
10/06/2004,10:56,1135.50,1136.25,1135.50,1136.25,2591,482,3073.00
10/06/2004,10:57,1136.00,1136.25,1136.00,1136.25,1421,41,1462.00
10/06/2004,10:58,1136.25,1136.25,1135.75,1135.75,180,630,810.00
10/06/2004,10:59,1136.00,1136.25,1135.75,1136.00,175,83,258.00
10/06/2004,11:00,1136.25,1136.25,1135.75,1135.75,4,344,348.00
10/06/2004,11:01,1135.75,1136.00,1135.75,1135.75,43,14,57.00
10/06/2004,11:02,1135.75,1136.75,1135.75,1136.75,1467,35,1502.00
10/06/2004,11:03,1136.75,1137.00,1136.50,1136.50,1801,364,2165.00
10/06/2004,11:04,1136.75,1136.75,1136.50,1136.50,207,112,319.00
10/06/2004,11:05,1136.75,1136.75,1136.50,1136.75,696,39,735.00
10/06/2004,11:06,1136.75,1137.25,1136.50,1137.00,2224,985,3209.00
10/06/2004,11:07,1137.00,1137.00,1136.25,1136.50,296,1326,1622.00
10/06/2004,11:08,1136.50,1136.50,1136.00,1136.00,55,849,904.00
10/06/2004,11:09,1136.00,1136.25,1135.75,1136.00,157,1035,1192.00
10/06/2004,11:10,1136.00,1136.00,1135.75,1136.00,323,24,347.00
10/06/2004,11:11,1136.00,1136.25,1135.75,1136.25,819,10,829.00
10/06/2004,11:12,1136.25,1136.25,1135.75,1135.75,352,386,738.00
10/06/2004,11:13,1135.75,1136.00,1135.75,1136.00,63,23,86.00
10/06/2004,11:14,1136.00,1136.00,1135.75,1135.75,91,606,697.00
10/06/2004,11:15,1135.75,1136.25,1135.75,1136.00,412,36,448.00
10/06/2004,11:16,1136.00,1136.25,1136.00,1136.00,21,12,33.00
10/06/2004,11:17,1136.25,1136.75,1136.25,1136.75,1770,23,1793.00
10/06/2004,11:18,1136.50,1137.00,1136.50,1136.75,1214,94,1308.00
10/06/2004,11:19,1137.00,1137.75,1136.75,1137.00,3847,928,4775.00
10/06/2004,11:20,1137.25,1137.25,1137.00,1137.25,479,145,624.00
10/06/2004,11:21,1137.25,1137.25,1136.75,1136.75,70,351,421.00
10/06/2004,11:22,1136.75,1137.25,1136.75,1137.00,306,319,625.00
10/06/2004,11:23,1137.00,1137.00,1136.50,1136.75,670,752,1422.00
10/06/2004,11:24,1136.75,1137.75,1136.75,1137.50,2308,336,2644.00
10/06/2004,11:25,1137.50,1137.75,1137.25,1137.25,579,1581,2160.00
10/06/2004,11:26,1137.25,1138.00,1137.25,1137.50,1403,596,1999.00
10/06/2004,11:27,1137.75,1137.75,1137.25,1137.25,54,438,492.00
10/06/2004,11:28,1137.25,1137.50,1137.25,1137.50,27,136,163.00
10/06/2004,11:29,1137.50,1137.50,1137.25,1137.25,10,109,119.00
10/06/2004,11:30,1137.50,1137.50,1137.25,1137.25,50,746,796.00
10/06/2004,11:31,1137.25,1137.50,1137.25,1137.25,57,192,249.00
10/06/2004,11:32,1137.25,1137.50,1137.00,1137.00,93,330,423.00
10/06/2004,11:33,1137.25,1137.75,1137.00,1137.50,2482,103,2585.00
10/06/2004,11:34,1137.75,1137.75,1137.25,1137.25,7,898,905.00
10/06/2004,11:35,1137.25,1137.50,1137.00,1137.25,28,462,490.00
10/06/2004,11:36,1137.50,1137.50,1137.25,1137.50,55,16,71.00
10/06/2004,11:37,1137.25,1138.00,1137.25,1137.75,939,352,1291.00
10/06/2004,11:38,1138.00,1138.50,1137.75,1138.00,2902,440,3342.00
10/06/2004,11:39,1138.25,1138.25,1138.00,1138.25,468,277,745.00
10/06/2004,11:40,1138.25,1138.25,1137.75,1137.75,768,756,1524.00
10/06/2004,11:41,1138.00,1138.00,1137.75,1138.00,132,47,179.00
10/06/2004,11:42,1137.75,1138.00,1137.75,1137.75,846,78,924.00
10/06/2004,11:43,1137.75,1138.25,1137.75,1138.00,572,92,664.00
10/06/2004,11:44,1138.00,1138.00,1137.75,1137.75,246,403,649.00
10/06/2004,11:45,1138.00,1138.00,1137.75,1137.75,55,58,113.00
10/06/2004,11:46,1137.75,1138.00,1137.75,1137.75,86,70,156.00
10/06/2004,11:47,1137.75,1138.25,1137.75,1138.25,387,95,482.00
10/06/2004,11:48,1138.25,1138.50,1137.75,1137.75,1243,410,1653.00
10/06/2004,11:49,1138.00,1138.25,1137.75,1138.00,485,337,822.00
10/06/2004,11:50,1138.00,1138.25,1137.50,1137.75,156,978,1134.00
10/06/2004,11:51,1137.75,1138.00,1137.50,1138.00,135,488,623.00
10/06/2004,11:52,1137.75,1138.00,1137.75,1137.75,133,33,166.00
10/06/2004,11:53,1137.75,1138.00,1137.75,1137.75,12,107,119.00
10/06/2004,11:54,1138.00,1138.00,1137.25,1137.25,53,622,675.00
10/06/2004,11:55,1137.25,1137.50,1137.00,1137.25,310,411,721.00
10/06/2004,11:56,1137.00,1137.25,1137.00,1137.00,341,243,584.00
10/06/2004,11:57,1137.00,1137.25,1137.00,1137.25,285,852,1137.00
10/06/2004,11:58,1137.00,1137.25,1137.00,1137.00,136,21,157.00
10/06/2004,11:59,1137.25,1137.25,1136.75,1136.75,82,357,439.00
10/06/2004,12:00,1137.00,1137.25,1136.75,1137.00,286,227,513.00
10/06/2004,12:01,1137.00,1137.00,1136.50,1137.00,767,637,1404.00
10/06/2004,12:02,1137.00,1137.50,1137.00,1137.25,379,94,473.00
10/06/2004,12:03,1137.25,1137.25,1136.75,1137.00,67,248,315.00
10/06/2004,12:04,1137.00,1137.00,1136.50,1136.75,849,773,1622.00
10/06/2004,12:05,1136.75,1137.00,1136.50,1136.50,12,1313,1325.00
10/06/2004,12:06,1136.50,1137.00,1136.50,1136.75,219,222,441.00
10/06/2004,12:07,1137.00,1137.00,1136.75,1136.75,1,133,134.00
10/06/2004,12:08,1136.75,1137.00,1136.50,1136.75,6,295,301.00
10/06/2004,12:09,1136.50,1137.00,1136.50,1136.75,160,29,189.00
10/06/2004,12:10,1137.00,1137.00,1136.50,1136.75,21,243,264.00
10/06/2004,12:11,1136.75,1137.00,1136.50,1136.75,249,261,510.00
10/06/2004,12:12,1136.75,1136.75,1136.50,1136.75,468,76,544.00
10/06/2004,12:13,1137.00,1137.00,1136.50,1136.50,189,399,588.00
10/06/2004,12:14,1136.50,1136.75,1136.50,1136.50,44,87,131.00
10/06/2004,12:15,1136.75,1137.00,1136.50,1136.75,428,127,555.00
10/06/2004,12:16,1136.75,1137.00,1136.50,1136.75,138,302,440.00
10/06/2004,12:17,1136.50,1136.75,1136.25,1136.50,667,932,1599.00
10/06/2004,12:18,1136.50,1136.75,1136.25,1136.50,278,164,442.00
10/06/2004,12:19,1136.50,1136.75,1136.00,1136.25,162,541,703.00
10/06/2004,12:20,1136.25,1136.50,1136.25,1136.25,6,387,393.00
10/06/2004,12:21,1136.25,1136.50,1136.25,1136.25,28,29,57.00
10/06/2004,12:22,1136.25,1136.75,1136.25,1136.75,692,39,731.00
10/06/2004,12:23,1137.00,1137.00,1136.50,1136.75,272,132,404.00
10/06/2004,12:24,1136.75,1137.00,1136.75,1137.00,316,131,447.00
10/06/2004,12:25,1137.00,1137.00,1136.50,1136.50,20,568,588.00
10/06/2004,12:26,1136.50,1136.50,1136.00,1136.25,258,974,1232.00
10/06/2004,12:27,1136.25,1136.25,1135.75,1136.00,166,931,1097.00
10/06/2004,12:28,1135.75,1136.25,1135.75,1136.00,304,279,583.00
10/06/2004,12:29,1136.00,1136.50,1136.00,1136.00,287,531,818.00
10/06/2004,12:30,1136.00,1136.25,1135.75,1136.00,892,373,1265.00
10/06/2004,12:31,1135.75,1136.25,1135.75,1136.00,245,401,646.00
10/06/2004,12:32,1136.00,1136.25,1135.75,1136.00,211,559,770.00
10/06/2004,12:33,1136.00,1136.00,1135.50,1135.75,721,765,1486.00
10/06/2004,12:34,1135.75,1136.00,1135.50,1136.00,369,7,376.00
10/06/2004,12:35,1136.00,1136.25,1135.75,1136.25,179,10,189.00
10/06/2004,12:36,1136.00,1136.25,1135.75,1136.00,39,223,262.00
10/06/2004,12:37,1135.75,1136.00,1135.75,1136.00,374,27,401.00
10/06/2004,12:38,1136.00,1136.25,1136.00,1136.25,153,14,167.00
10/06/2004,12:39,1136.25,1136.25,1136.00,1136.00,9,184,193.00
10/06/2004,12:40,1136.25,1136.75,1136.00,1136.75,893,189,1082.00
10/06/2004,12:41,1136.75,1136.75,1136.25,1136.50,562,577,1139.00
10/06/2004,12:42,1136.50,1136.50,1136.25,1136.25,8,364,372.00
10/06/2004,12:43,1136.25,1136.50,1136.25,1136.50,33,20,53.00
10/06/2004,12:44,1136.50,1136.50,1136.00,1136.00,40,467,507.00
10/06/2004,12:45,1136.25,1136.25,1135.75,1136.00,114,562,676.00
10/06/2004,12:46,1135.75,1136.25,1135.75,1136.00,174,46,220.00
10/06/2004,12:47,1136.25,1136.25,1135.75,1136.25,89,516,605.00
10/06/2004,12:48,1136.00,1136.25,1135.75,1136.00,46,360,406.00
10/06/2004,12:49,1136.00,1136.25,1135.75,1136.25,309,430,739.00
10/06/2004,12:50,1136.00,1136.00,1135.50,1135.75,219,1164,1383.00
10/06/2004,12:51,1135.75,1135.75,1135.50,1135.75,235,543,778.00
10/06/2004,12:52,1135.50,1136.25,1135.50,1136.00,502,604,1106.00
10/06/2004,12:53,1136.25,1136.25,1135.75,1136.00,11,240,251.00
10/06/2004,12:54,1136.00,1136.25,1136.00,1136.00,100,427,527.00
10/06/2004,12:55,1136.00,1136.25,1136.00,1136.25,360,9,369.00
10/06/2004,12:56,1136.25,1136.25,1136.00,1136.00,18,370,388.00
10/06/2004,12:57,1136.00,1136.00,1135.75,1136.00,160,25,185.00
10/06/2004,12:58,1136.00,1136.25,1135.75,1136.00,369,2,371.00
10/06/2004,12:59,1136.00,1136.25,1136.00,1136.00,4,84,88.00
10/06/2004,13:00,1136.00,1136.25,1136.00,1136.25,106,103,209.00
10/06/2004,13:01,1136.25,1136.75,1136.00,1136.50,838,269,1107.00
10/06/2004,13:02,1136.50,1136.50,1136.25,1136.50,41,204,245.00
10/06/2004,13:03,1136.25,1136.75,1136.25,1136.50,182,84,266.00
10/06/2004,13:04,1136.50,1136.75,1136.25,1136.75,80,148,228.00
10/06/2004,13:05,1136.75,1137.00,1136.75,1137.00,436,42,478.00
10/06/2004,13:06,1137.00,1137.50,1136.75,1137.25,1814,880,2694.00
10/06/2004,13:07,1137.25,1137.50,1137.25,1137.25,197,799,996.00
10/06/2004,13:08,1137.25,1137.75,1137.25,1137.50,1053,437,1490.00
10/06/2004,13:09,1137.50,1137.75,1137.50,1137.75,50,317,367.00
10/06/2004,13:10,1137.75,1137.75,1137.25,1137.50,640,356,996.00
10/06/2004,13:11,1137.50,1137.75,1137.25,1137.25,30,90,120.00
10/06/2004,13:12,1137.50,1137.50,1137.00,1137.50,744,490,1234.00
10/06/2004,13:13,1137.50,1137.50,1137.25,1137.50,355,16,371.00
10/06/2004,13:14,1137.50,1137.50,1137.25,1137.50,36,44,80.00
10/06/2004,13:15,1137.25,1137.75,1137.25,1137.75,338,13,351.00
10/06/2004,13:16,1137.75,1137.75,1137.00,1137.25,74,644,718.00
10/06/2004,13:17,1137.25,1137.50,1136.75,1137.00,481,595,1076.00
10/06/2004,13:18,1136.75,1137.00,1136.75,1137.00,172,48,220.00
10/06/2004,13:19,1136.75,1136.75,1136.50,1136.50,63,811,874.00
10/06/2004,13:20,1136.50,1136.75,1136.25,1136.75,637,506,1143.00
10/06/2004,13:21,1136.50,1137.25,1136.50,1136.75,757,76,833.00
10/06/2004,13:22,1137.00,1137.00,1136.50,1136.75,32,310,342.00
10/06/2004,13:23,1136.75,1136.75,1136.50,1136.75,50,36,86.00
10/06/2004,13:24,1136.75,1136.75,1136.50,1136.75,66,20,86.00
10/06/2004,13:25,1136.75,1136.75,1136.25,1136.50,317,718,1035.00
10/06/2004,13:26,1136.25,1136.50,1136.25,1136.50,61,94,155.00
10/06/2004,13:27,1136.25,1137.00,1136.25,1136.75,632,160,792.00
10/06/2004,13:28,1136.75,1137.00,1136.75,1137.00,94,47,141.00
10/06/2004,13:29,1137.00,1137.75,1136.75,1137.50,1655,255,1910.00
10/06/2004,13:30,1137.50,1137.50,1137.00,1137.25,243,137,380.00
10/06/2004,13:31,1137.25,1137.25,1137.00,1137.25,151,66,217.00
10/06/2004,13:32,1137.50,1137.75,1137.25,1137.50,667,172,839.00
10/06/2004,13:33,1137.25,1137.50,1137.00,1137.25,279,289,568.00
10/06/2004,13:34,1137.25,1137.25,1136.75,1136.75,43,971,1014.00
10/06/2004,13:35,1137.00,1137.25,1136.75,1137.00,582,61,643.00
10/06/2004,13:36,1137.25,1137.25,1136.75,1137.00,17,345,362.00
10/06/2004,13:37,1137.00,1137.25,1137.00,1137.00,233,21,254.00
10/06/2004,13:38,1137.00,1137.00,1136.75,1136.75,18,607,625.00
10/06/2004,13:39,1136.75,1137.00,1136.75,1136.75,51,15,66.00
10/06/2004,13:40,1136.75,1137.25,1136.50,1137.25,987,981,1968.00
10/06/2004,13:41,1137.00,1137.25,1136.75,1136.75,16,186,202.00
10/06/2004,13:42,1137.00,1137.25,1137.00,1137.00,90,5,95.00
10/06/2004,13:43,1137.25,1137.25,1136.75,1136.75,9,489,498.00
10/06/2004,13:44,1137.00,1137.00,1136.25,1136.75,120,641,761.00
10/06/2004,13:45,1136.50,1137.00,1136.50,1136.75,359,252,611.00
10/06/2004,13:46,1136.75,1136.75,1136.50,1136.50,256,10,266.00
10/06/2004,13:47,1136.50,1136.50,1136.00,1136.50,495,1140,1635.00
10/06/2004,13:48,1136.25,1136.50,1136.25,1136.50,39,527,566.00
10/06/2004,13:49,1136.50,1136.50,1136.25,1136.50,684,94,778.00
10/06/2004,13:50,1136.25,1136.25,1135.75,1135.75,153,2077,2230.00
10/06/2004,13:51,1135.75,1136.25,1135.75,1136.25,526,103,629.00
10/06/2004,13:52,1136.25,1136.25,1135.75,1135.75,35,360,395.00
10/06/2004,13:53,1135.75,1136.50,1135.75,1136.50,1253,56,1309.00
10/06/2004,13:54,1136.25,1136.50,1136.25,1136.25,852,110,962.00
10/06/2004,13:55,1136.50,1136.50,1135.75,1135.75,715,1469,2184.00
10/06/2004,13:56,1135.75,1136.50,1135.75,1136.25,348,173,521.00
10/06/2004,13:57,1136.50,1136.50,1136.00,1136.25,33,113,146.00
10/06/2004,13:58,1136.25,1136.50,1136.00,1136.00,118,45,163.00
10/06/2004,13:59,1136.00,1136.75,1136.00,1136.75,733,6,739.00
10/06/2004,14:00,1136.75,1136.75,1136.50,1136.50,15,152,167.00
10/06/2004,14:01,1136.25,1136.75,1136.25,1136.75,165,111,276.00
10/06/2004,14:02,1136.75,1136.75,1136.50,1136.50,12,187,199.00
10/06/2004,14:03,1136.75,1137.50,1136.75,1137.25,3198,333,3531.00
10/06/2004,14:04,1137.50,1137.50,1137.00,1137.25,222,309,531.00
10/06/2004,14:05,1137.25,1137.50,1137.25,1137.25,156,119,275.00
10/06/2004,14:06,1137.25,1137.75,1137.00,1137.25,1623,695,2318.00
10/06/2004,14:07,1137.50,1137.75,1137.25,1137.50,1704,513,2217.00
10/06/2004,14:08,1137.50,1138.25,1137.50,1138.00,2456,1175,3631.00
10/06/2004,14:09,1137.75,1138.25,1137.75,1138.00,1659,696,2355.00
10/06/2004,14:10,1137.75,1138.00,1137.50,1137.75,178,1130,1308.00
10/06/2004,14:11,1137.75,1139.00,1137.75,1138.75,4819,1086,5905.00
10/06/2004,14:12,1138.50,1139.25,1138.50,1139.00,3175,879,4054.00
10/06/2004,14:13,1138.75,1139.00,1138.50,1138.50,1929,1541,3470.00
10/06/2004,14:14,1138.50,1138.75,1138.50,1138.75,469,244,713.00
10/06/2004,14:15,1138.75,1139.25,1138.50,1139.00,1457,453,1910.00
10/06/2004,14:16,1139.00,1139.25,1138.75,1138.75,639,733,1372.00
10/06/2004,14:17,1138.75,1139.50,1138.50,1139.00,3391,1679,5070.00
10/06/2004,14:18,1139.00,1139.50,1138.75,1139.25,1776,751,2527.00
10/06/2004,14:19,1139.25,1139.75,1139.25,1139.25,1425,1393,2818.00
10/06/2004,14:20,1139.25,1140.00,1139.25,1139.75,1693,1315,3008.00
10/06/2004,14:21,1139.75,1139.75,1139.00,1139.25,584,1616,2200.00
10/06/2004,14:22,1139.00,1139.50,1138.75,1139.50,1244,1283,2527.00
10/06/2004,14:23,1139.25,1139.50,1139.00,1139.00,307,2048,2355.00
10/06/2004,14:24,1139.00,1139.50,1139.00,1139.25,368,133,501.00
10/06/2004,14:25,1139.25,1140.00,1139.25,1140.00,2469,689,3158.00
10/06/2004,14:26,1139.75,1140.50,1139.50,1139.75,3873,2701,6574.00
10/06/2004,14:27,1139.50,1139.75,1139.50,1139.50,360,169,529.00
10/06/2004,14:28,1139.50,1140.00,1139.50,1139.75,573,330,903.00
10/06/2004,14:29,1139.75,1140.00,1139.75,1139.75,620,296,916.00
10/06/2004,14:30,1139.75,1140.50,1139.75,1140.25,2014,838,2852.00
10/06/2004,14:31,1140.25,1141.00,1140.25,1140.50,3471,1136,4607.00
10/06/2004,14:32,1140.25,1140.50,1140.00,1140.00,533,1560,2093.00
10/06/2004,14:33,1140.00,1140.50,1140.00,1140.25,847,914,1761.00
10/06/2004,14:34,1140.25,1140.50,1140.00,1140.00,85,462,547.00
10/06/2004,14:35,1140.00,1140.50,1140.00,1140.00,517,449,966.00
10/06/2004,14:36,1140.00,1140.25,1140.00,1140.00,60,988,1048.00
10/06/2004,14:37,1140.25,1140.25,1139.75,1139.75,974,512,1486.00
10/06/2004,14:38,1139.75,1140.25,1139.75,1140.00,1319,1658,2977.00
10/06/2004,14:39,1140.25,1140.25,1139.75,1139.75,169,352,521.00
10/06/2004,14:40,1139.75,1140.00,1139.75,1140.00,489,46,535.00
10/06/2004,14:41,1140.00,1140.75,1139.75,1140.75,2092,75,2167.00
10/06/2004,14:42,1140.75,1141.00,1140.25,1140.25,1658,1466,3124.00
10/06/2004,14:43,1140.50,1140.75,1140.25,1140.50,1246,368,1614.00
10/06/2004,14:44,1140.50,1141.00,1140.50,1140.75,334,423,757.00
10/06/2004,14:45,1140.75,1141.00,1140.50,1140.75,601,54,655.00
10/06/2004,14:46,1140.75,1141.00,1140.50,1140.50,846,459,1305.00
10/06/2004,14:47,1140.75,1141.00,1140.25,1140.75,934,1108,2042.00
10/06/2004,14:48,1140.75,1141.25,1140.50,1140.75,797,1351,2148.00
10/06/2004,14:49,1140.75,1141.25,1140.50,1141.00,832,759,1591.00
10/06/2004,14:50,1141.00,1141.50,1140.75,1141.00,3090,2643,5733.00
10/06/2004,14:51,1141.00,1141.25,1140.75,1141.25,1157,990,2147.00
10/06/2004,14:52,1141.25,1141.25,1141.00,1141.25,934,437,1371.00
10/06/2004,14:53,1141.25,1141.75,1141.00,1141.75,2673,729,3402.00
10/06/2004,14:54,1141.75,1142.50,1141.50,1142.25,6149,4696,10845.00
10/06/2004,14:55,1142.00,1142.25,1142.00,1142.00,3417,890,4307.00
10/06/2004,14:56,1142.00,1142.25,1141.75,1142.25,1362,1427,2789.00
10/06/2004,14:57,1142.00,1142.50,1142.00,1142.25,1749,706,2455.00
10/06/2004,14:58,1142.00,1142.50,1142.00,1142.50,2451,89,2540.00
10/06/2004,14:59,1142.25,1142.50,1142.00,1142.00,2175,2035,4210.00
10/06/2004,15:00,1142.25,1143.00,1142.00,1142.50,6973,1345,8318.00
10/06/2004,15:01,1142.75,1142.75,1142.50,1142.75,2515,2995,5510.00
10/06/2004,15:02,1142.75,1143.00,1142.75,1142.75,1896,584,2480.00
10/06/2004,15:03,1143.00,1143.50,1142.75,1142.75,3460,2147,5607.00
10/06/2004,15:04,1142.75,1143.25,1142.75,1143.00,560,304,864.00
10/06/2004,15:05,1143.25,1143.25,1143.00,1143.00,1492,121,1613.00
10/06/2004,15:06,1143.00,1143.25,1143.00,1143.00,53,2746,2799.00
10/06/2004,15:07,1143.00,1143.25,1142.75,1143.00,861,1130,1991.00
10/06/2004,15:08,1143.25,1143.25,1143.00,1143.00,30,452,482.00
10/06/2004,15:09,1143.00,1143.50,1143.00,1143.25,2508,289,2797.00
10/06/2004,15:10,1143.25,1143.50,1143.25,1143.25,153,1150,1303.00
10/06/2004,15:11,1143.25,1143.75,1143.25,1143.50,964,1737,2701.00
10/06/2004,15:12,1143.25,1143.50,1143.00,1143.00,594,1689,2283.00
10/06/2004,15:13,1143.00,1143.25,1143.00,1143.25,368,750,1118.00
10/06/2004,15:14,1143.25,1143.50,1143.00,1143.25,1193,1105,2298.00
10/06/2004,15:15,1143.25,1143.25,1142.50,1143.00,2255,4356,6611.00
10/06/2004,15:16,1143.00,1143.00,1142.75,1143.00,168,4,172.00
10/06/2004,15:31,1143.00,1143.00,1142.25,1142.50,149,297,446.00
10/06/2004,15:32,1142.25,1142.50,1142.00,1142.25,32,352,384.00
10/06/2004,15:33,1142.25,1142.50,1142.25,1142.50,62,17,79.00
10/06/2004,15:34,1142.25,1142.50,1142.25,1142.25,2,28,30.00
10/06/2004,15:35,1142.25,1142.50,1142.25,1142.25,2,30,32.00
10/06/2004,15:36,1142.25,1142.50,1142.00,1142.25,166,111,277.00
10/06/2004,15:37,1142.25,1142.25,1142.25,1142.25,30,0,30.00
10/06/2004,15:38,1142.00,1142.25,1142.00,1142.00,232,3,235.00
10/06/2004,15:39,1142.25,1142.25,1142.00,1142.25,303,1,304.00
10/06/2004,15:40,1142.25,1142.50,1142.25,1142.25,64,4,68.00
10/06/2004,15:41,1142.50,1142.50,1142.50,1142.50,6,0,6.00
10/06/2004,15:42,1142.25,1142.50,1142.25,1142.50,17,40,57.00
10/06/2004,15:43,1142.50,1142.50,1142.25,1142.25,2,2,4.00
10/06/2004,15:44,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/06/2004,15:45,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/06/2004,15:46,1142.50,1142.50,1142.25,1142.50,154,2,156.00
10/06/2004,15:47,1142.50,1142.50,1142.50,1142.50,2,0,2.00
10/06/2004,15:48,1142.50,1142.75,1142.50,1142.50,3,1,4.00
10/06/2004,15:49,1142.50,1142.75,1142.50,1142.50,2,13,15.00
10/06/2004,15:50,1142.75,1142.75,1142.75,1142.75,130,0,130.00
10/06/2004,15:51,1142.75,1142.75,1142.50,1142.75,70,100,170.00
10/06/2004,15:52,1142.75,1142.75,1142.75,1142.75,5,0,5.00
10/06/2004,15:53,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,15:54,1142.75,1142.75,1142.50,1142.50,20,2,22.00
10/06/2004,15:56,1142.50,1142.50,1142.50,1142.50,0,10,10.00
10/06/2004,15:57,1142.75,1142.75,1142.75,1142.75,59,0,59.00
10/06/2004,15:58,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,15:59,1142.75,1142.75,1142.75,1142.75,6,0,6.00
10/06/2004,16:00,1142.75,1142.75,1142.50,1142.75,9,4,13.00
10/06/2004,17:01,1142.50,1142.50,1142.25,1142.25,0,7,7.00
10/06/2004,17:02,1142.25,1142.50,1142.25,1142.50,5,1,6.00
10/06/2004,17:04,1142.50,1142.50,1142.50,1142.50,2,0,2.00
10/06/2004,17:05,1142.25,1142.25,1142.25,1142.25,0,2,2.00
10/06/2004,17:06,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/06/2004,17:07,1142.25,1142.25,1142.25,1142.25,0,3,3.00
10/06/2004,17:08,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/06/2004,17:09,1142.50,1142.50,1142.50,1142.50,4,0,4.00
10/06/2004,17:10,1142.75,1142.75,1142.50,1142.50,1,1,2.00
10/06/2004,17:11,1142.50,1142.50,1142.50,1142.50,0,10,10.00
10/06/2004,17:12,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,17:13,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,17:16,1142.75,1142.75,1142.75,1142.75,16,0,16.00
10/06/2004,17:17,1142.75,1142.75,1142.50,1142.75,17,6,23.00
10/06/2004,17:18,1142.50,1142.75,1142.50,1142.75,5,1,6.00
10/06/2004,17:19,1142.75,1142.75,1142.50,1142.50,1,1,2.00
10/06/2004,17:20,1142.75,1143.00,1142.75,1143.00,23,0,23.00
10/06/2004,17:21,1142.75,1142.75,1142.75,1142.75,0,2,2.00
10/06/2004,17:23,1142.75,1142.75,1142.75,1142.75,0,2,2.00
10/06/2004,17:24,1142.75,1142.75,1142.75,1142.75,0,2,2.00
10/06/2004,17:25,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,17:26,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,17:27,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,17:28,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/06/2004,17:32,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,17:34,1142.50,1142.50,1142.50,1142.50,0,5,5.00
10/06/2004,17:39,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/06/2004,17:40,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,17:43,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,17:45,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,17:46,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/06/2004,17:47,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/06/2004,17:48,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/06/2004,17:49,1142.75,1142.75,1142.75,1142.75,6,0,6.00
10/06/2004,17:50,1142.75,1142.75,1142.50,1142.75,3,12,15.00
10/06/2004,17:51,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/06/2004,17:52,1142.75,1142.75,1142.50,1142.50,1,1,2.00
10/06/2004,17:53,1142.75,1142.75,1142.75,1142.75,6,0,6.00
10/06/2004,17:54,1142.75,1142.75,1142.75,1142.75,2,0,2.00
10/06/2004,17:55,1142.75,1142.75,1142.75,1142.75,6,0,6.00
10/06/2004,17:56,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,17:57,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,17:59,1142.75,1143.00,1142.75,1143.00,7,0,7.00
10/06/2004,18:02,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,18:03,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,18:04,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,18:05,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,18:06,1142.75,1142.75,1142.75,1142.75,0,5,5.00
10/06/2004,18:07,1142.75,1142.75,1142.75,1142.75,0,6,6.00
10/06/2004,18:08,1142.75,1143.00,1142.75,1143.00,9,23,32.00
10/06/2004,18:09,1142.75,1142.75,1142.75,1142.75,0,2,2.00
10/06/2004,18:10,1142.75,1142.75,1142.75,1142.75,0,6,6.00
10/06/2004,18:11,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,18:13,1142.75,1142.75,1142.75,1142.75,0,9,9.00
10/06/2004,18:14,1142.75,1142.75,1142.75,1142.75,0,9,9.00
10/06/2004,18:15,1142.75,1142.75,1142.75,1142.75,0,15,15.00
10/06/2004,18:17,1142.75,1143.00,1142.75,1143.00,3,1,4.00
10/06/2004,18:19,1143.00,1143.00,1143.00,1143.00,4,0,4.00
10/06/2004,18:20,1143.00,1143.00,1143.00,1143.00,2,0,2.00
10/06/2004,18:21,1142.75,1142.75,1142.75,1142.75,0,5,5.00
10/06/2004,18:22,1142.75,1142.75,1142.75,1142.75,0,3,3.00
10/06/2004,18:23,1142.75,1142.75,1142.75,1142.75,0,8,8.00
10/06/2004,18:25,1143.00,1143.00,1143.00,1143.00,4,0,4.00
10/06/2004,18:26,1143.00,1143.00,1142.75,1142.75,2,1,3.00
10/06/2004,18:27,1142.75,1142.75,1142.75,1142.75,0,4,4.00
10/06/2004,18:28,1143.00,1143.00,1142.50,1142.75,5,2,7.00
10/06/2004,18:29,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,18:30,1143.00,1143.00,1143.00,1143.00,2,0,2.00
10/06/2004,18:32,1143.00,1143.00,1143.00,1143.00,1,0,1.00
10/06/2004,18:35,1142.75,1142.75,1142.75,1142.75,0,7,7.00
10/06/2004,18:36,1142.75,1142.75,1142.75,1142.75,0,3,3.00
10/06/2004,18:38,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,18:39,1142.75,1142.75,1142.75,1142.75,0,1,1.00
10/06/2004,18:43,1142.50,1142.50,1142.50,1142.50,0,3,3.00
10/06/2004,18:45,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,18:58,1142.50,1142.50,1142.50,1142.50,0,5,5.00
10/06/2004,18:59,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/06/2004,19:00,1142.50,1142.50,1142.50,1142.50,0,15,15.00
10/06/2004,19:01,1142.50,1142.50,1142.50,1142.50,0,148,148.00
10/06/2004,19:03,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/06/2004,19:05,1142.25,1142.25,1142.25,1142.25,0,25,25.00
10/06/2004,19:08,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/06/2004,19:09,1142.25,1142.25,1142.25,1142.25,0,2,2.00
10/06/2004,19:10,1142.50,1142.50,1142.50,1142.50,13,0,13.00
10/06/2004,19:11,1142.75,1142.75,1142.75,1142.75,25,0,25.00
10/06/2004,19:13,1142.50,1142.50,1142.50,1142.50,0,5,5.00
10/06/2004,19:16,1142.50,1142.50,1142.50,1142.50,0,3,3.00
10/06/2004,19:17,1142.50,1142.75,1142.50,1142.50,1,11,12.00
10/06/2004,19:18,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,19:21,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,19:22,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/06/2004,19:24,1142.50,1142.50,1142.25,1142.25,0,33,33.00
10/06/2004,19:27,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/06/2004,19:31,1142.50,1142.50,1142.50,1142.50,2,0,2.00
10/06/2004,19:33,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/06/2004,19:35,1142.50,1142.50,1142.50,1142.50,6,0,6.00
10/06/2004,19:37,1142.50,1142.50,1142.50,1142.50,6,0,6.00
10/06/2004,19:44,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/06/2004,19:48,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,19:53,1142.75,1142.75,1142.75,1142.75,4,0,4.00
10/06/2004,19:58,1142.75,1142.75,1142.75,1142.75,15,0,15.00
10/06/2004,20:00,1142.75,1142.75,1142.75,1142.75,1,0,1.00
10/06/2004,20:01,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,20:02,1142.50,1142.50,1142.50,1142.50,0,10,10.00
10/06/2004,20:03,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/06/2004,20:06,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,20:11,1142.50,1142.50,1142.50,1142.50,0,2,2.00
10/06/2004,20:12,1142.50,1142.50,1142.50,1142.50,0,33,33.00
10/06/2004,20:15,1142.50,1142.50,1142.50,1142.50,0,5,5.00
10/06/2004,20:16,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,20:17,1142.50,1142.50,1142.50,1142.50,0,1,1.00
10/06/2004,20:20,1142.50,1142.50,1142.50,1142.50,0,5,5.00
10/06/2004,20:22,1142.25,1142.50,1142.25,1142.50,21,2,23.00
10/06/2004,20:24,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/06/2004,20:28,1142.25,1142.25,1142.25,1142.25,0,2,2.00
10/06/2004,20:29,1142.50,1142.50,1142.50,1142.50,34,0,34.00
10/06/2004,20:30,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/06/2004,20:31,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/06/2004,20:33,1142.25,1142.25,1142.25,1142.25,0,2,2.00
10/06/2004,20:34,1142.25,1142.25,1142.25,1142.25,0,58,58.00
10/06/2004,20:35,1142.25,1142.25,1142.25,1142.25,0,14,14.00
10/06/2004,20:37,1142.25,1142.25,1142.25,1142.25,0,10,10.00
10/06/2004,20:38,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/06/2004,20:41,1142.25,1142.25,1142.25,1142.25,0,3,3.00
10/06/2004,20:42,1142.50,1142.50,1142.50,1142.50,1,0,1.00
10/06/2004,20:45,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/06/2004,20:52,1142.25,1142.25,1142.25,1142.25,0,30,30.00
10/06/2004,20:53,1142.25,1142.25,1142.25,1142.25,0,16,16.00
10/06/2004,20:54,1142.25,1142.25,1142.25,1142.25,0,5,5.00
10/06/2004,20:55,1142.25,1142.25,1142.25,1142.25,0,46,46.00
10/06/2004,20:56,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/06/2004,21:01,1142.25,1142.25,1142.25,1142.25,6,0,6.00
10/06/2004,21:03,1142.00,1142.00,1142.00,1142.00,0,10,10.00
10/06/2004,21:11,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,21:12,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,21:14,1142.00,1142.00,1142.00,1142.00,0,2,2.00
10/06/2004,21:15,1142.25,1142.25,1142.00,1142.00,5,2,7.00
10/06/2004,21:16,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,21:18,1142.00,1142.25,1142.00,1142.25,21,1,22.00
10/06/2004,21:27,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,21:28,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,21:31,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,21:32,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/06/2004,21:36,1142.00,1142.00,1142.00,1142.00,0,4,4.00
10/06/2004,21:37,1142.00,1142.25,1142.00,1142.00,5,14,19.00
10/06/2004,21:38,1142.00,1142.00,1142.00,1142.00,0,28,28.00
10/06/2004,21:39,1142.00,1142.00,1142.00,1142.00,0,6,6.00
10/06/2004,21:40,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/06/2004,21:41,1142.25,1142.25,1142.25,1142.25,3,0,3.00
10/06/2004,21:43,1142.00,1142.25,1142.00,1142.25,2,1,3.00
10/06/2004,21:44,1142.25,1142.25,1142.25,1142.25,3,0,3.00
10/06/2004,21:46,1142.00,1142.00,1142.00,1142.00,0,50,50.00
10/06/2004,21:48,1142.00,1142.00,1142.00,1142.00,0,2,2.00
10/06/2004,21:51,1142.00,1142.00,1142.00,1142.00,0,30,30.00
10/06/2004,21:54,1142.00,1142.25,1142.00,1142.25,3,2,5.00
10/06/2004,22:04,1142.00,1142.00,1142.00,1142.00,0,6,6.00
10/06/2004,22:09,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/06/2004,22:10,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,22:13,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,22:17,1142.00,1142.00,1142.00,1142.00,0,4,4.00
10/06/2004,22:20,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/06/2004,22:23,1142.25,1142.25,1142.25,1142.25,3,0,3.00
10/06/2004,22:24,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/06/2004,22:27,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,22:29,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,22:31,1142.00,1142.00,1142.00,1142.00,0,17,17.00
10/06/2004,22:37,1142.00,1142.00,1141.75,1141.75,0,55,55.00
10/06/2004,22:38,1142.00,1142.00,1142.00,1142.00,6,0,6.00
10/06/2004,22:39,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/06/2004,22:40,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/06/2004,22:41,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/06/2004,22:42,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/06/2004,22:43,1142.25,1142.25,1141.75,1142.25,3,2,5.00
10/06/2004,22:45,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/06/2004,22:46,1142.00,1142.25,1142.00,1142.25,1,10,11.00
10/06/2004,22:54,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/06/2004,22:55,1142.25,1142.25,1142.00,1142.00,5,1,6.00
10/06/2004,22:56,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/06/2004,22:57,1142.00,1142.00,1142.00,1142.00,0,4,4.00
10/06/2004,22:59,1142.00,1142.00,1142.00,1142.00,0,6,6.00
10/06/2004,23:02,1142.00,1142.00,1142.00,1142.00,0,5,5.00
10/06/2004,23:05,1142.00,1142.00,1142.00,1142.00,0,36,36.00
10/06/2004,23:06,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/06/2004,23:07,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,23:09,1142.00,1142.00,1142.00,1142.00,0,10,10.00
10/06/2004,23:12,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/06/2004,23:14,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/06/2004,23:17,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/06/2004,23:18,1142.00,1142.00,1141.75,1141.75,0,2,2.00
10/06/2004,23:20,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/06/2004,23:25,1142.00,1142.00,1141.75,1141.75,3,1,4.00
10/06/2004,23:26,1141.75,1141.75,1141.75,1141.75,0,2,2.00
10/06/2004,23:29,1142.00,1142.00,1141.75,1141.75,1,1,2.00
10/06/2004,23:34,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/06/2004,23:35,1142.00,1142.00,1141.75,1142.00,2,1,3.00
10/06/2004,23:36,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/06/2004,23:46,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/06/2004,23:51,1142.00,1142.00,1141.75,1141.75,1,1,2.00
10/06/2004,23:52,1142.00,1142.25,1142.00,1142.25,5,0,5.00
10/06/2004,23:53,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/06/2004,23:55,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/06/2004,23:59,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/07/2004,00:04,1142.00,1142.25,1142.00,1142.00,122,11,133.00
10/07/2004,00:06,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/07/2004,00:10,1142.00,1142.00,1142.00,1142.00,0,4,4.00
10/07/2004,00:13,1142.25,1142.25,1142.25,1142.25,1,0,1.00
10/07/2004,00:28,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/07/2004,00:31,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/07/2004,00:34,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/07/2004,00:36,1142.00,1142.25,1142.00,1142.25,2,2,4.00
10/07/2004,00:43,1142.00,1142.00,1142.00,1142.00,0,4,4.00
10/07/2004,00:45,1142.25,1142.25,1142.00,1142.00,25,55,80.00
10/07/2004,00:46,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/07/2004,00:52,1142.00,1142.00,1142.00,1142.00,0,1,1.00
10/07/2004,00:53,1141.75,1141.75,1141.75,1141.75,0,1,1.00
10/07/2004,00:58,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/07/2004,01:03,1142.00,1142.00,1142.00,1142.00,13,0,13.00
10/07/2004,01:04,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/07/2004,01:06,1142.00,1142.00,1142.00,1142.00,6,0,6.00
10/07/2004,01:08,1142.00,1142.00,1141.75,1142.00,9,5,14.00
10/07/2004,01:09,1141.75,1142.00,1141.75,1142.00,1,4,5.00
10/07/2004,01:10,1142.00,1142.00,1142.00,1142.00,3,0,3.00
10/07/2004,01:12,1142.00,1142.00,1142.00,1142.00,10,0,10.00
10/07/2004,01:13,1142.00,1142.00,1142.00,1142.00,12,0,12.00
10/07/2004,01:14,1142.00,1142.00,1142.00,1142.00,13,0,13.00
10/07/2004,01:16,1142.00,1142.00,1142.00,1142.00,7,0,7.00
10/07/2004,01:17,1142.00,1142.00,1142.00,1142.00,8,0,8.00
10/07/2004,01:18,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/07/2004,01:21,1141.75,1142.00,1141.75,1142.00,10,1,11.00
10/07/2004,01:22,1141.75,1141.75,1141.75,1141.75,0,4,4.00
10/07/2004,01:23,1141.75,1141.75,1141.75,1141.75,0,5,5.00
10/07/2004,01:24,1141.75,1142.00,1141.75,1142.00,1,1,2.00
10/07/2004,01:26,1141.75,1141.75,1141.75,1141.75,0,10,10.00
10/07/2004,01:27,1141.75,1141.75,1141.75,1141.75,0,80,80.00
10/07/2004,01:28,1141.75,1141.75,1141.75,1141.75,0,5,5.00
10/07/2004,01:30,1142.00,1142.00,1142.00,1142.00,40,0,40.00
10/07/2004,01:33,1141.75,1141.75,1141.75,1141.75,0,7,7.00
10/07/2004,01:34,1141.75,1142.00,1141.75,1142.00,47,43,90.00
10/07/2004,01:35,1141.75,1141.75,1141.75,1141.75,0,20,20.00
10/07/2004,01:38,1142.00,1142.00,1142.00,1142.00,38,0,38.00
10/07/2004,01:39,1142.00,1142.00,1142.00,1142.00,5,0,5.00
10/07/2004,01:40,1142.00,1142.00,1142.00,1142.00,1,0,1.00
10/07/2004,01:41,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/07/2004,01:42,1142.00,1142.00,1142.00,1142.00,7,0,7.00
10/07/2004,01:44,1142.25,1142.25,1142.25,1142.25,107,0,107.00
10/07/2004,01:45,1142.25,1142.25,1142.25,1142.25,2,0,2.00
10/07/2004,01:46,1142.25,1142.25,1142.25,1142.25,6,0,6.00
10/07/2004,01:47,1142.50,1142.50,1142.50,1142.50,44,0,44.00
10/07/2004,01:48,1142.25,1142.25,1142.25,1142.25,0,1,1.00
10/07/2004,01:51,1142.25,1142.25,1142.25,1142.25,0,41,41.00
10/07/2004,01:52,1142.25,1142.25,1142.25,1142.25,0,17,17.00
10/07/2004,01:53,1142.25,1142.25,1142.25,1142.25,0,82,82.00
10/07/2004,01:54,1142.25,1142.25,1142.00,1142.00,0,56,56.00
10/07/2004,01:55,1142.00,1142.00,1142.00,1142.00,0,3,3.00
10/07/2004,01:56,1142.00,1142.00,1142.00,1142.00,0,22,22.00
10/07/2004,01:57,1142.25,1142.25,1142.25,1142.25,3,0,3.00
10/07/2004,01:58,1142.00,1142.00,1142.00,1142.00,0,36,36.00
10/07/2004,01:59,1142.00,1142.00,1142.00,1142.00,0,115,115.00
10/07/2004,02:00,1142.00,1142.00,1141.75,1141.75,0,10,10.00
10/07/2004,02:01,1141.75,1141.75,1141.50,1141.50,8,206,214.00
10/07/2004,02:02,1141.50,1141.75,1141.50,1141.75,43,11,54.00
10/07/2004,02:03,1141.75,1141.75,1141.75,1141.75,55,0,55.00
10/07/2004,02:04,1142.00,1142.00,1142.00,1142.00,77,0,77.00
10/07/2004,02:05,1142.00,1142.50,1142.00,1142.25,22,10,32.00
10/07/2004,02:06,1142.25,1142.50,1142.25,1142.25,4,14,18.00
10/07/2004,02:07,1142.25,1142.50,1142.25,1142.50,182,53,235.00
10/07/2004,02:08,1142.50,1142.50,1142.25,1142.25,1,2,3.00
10/07/2004,02:09,1142.25,1142.25,1142.25,1142.25,0,15,15.00
10/07/2004,02:10,1142.25,1142.50,1142.25,1142.50,5,10,15.00
10/07/2004,02:12,1142.25,1142.25,1142.25,1142.25,0,15,15.00
10/07/2004,02:13,1142.00,1142.00,1141.75,1141.75,0,88,88.00
10/07/2004,02:14,1141.75,1141.75,1141.75,1141.75,0,121,121.00
10/07/2004,02:15,1141.75,1142.00,1141.75,1142.00,7,2,9.00
10/07/2004,02:16,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/07/2004,02:18,1142.00,1142.00,1142.00,1142.00,2,0,2.00
10/07/2004,02:19,1142.00,1142.00,1141.75,1141.75,2,4,6.00
10/07/2004,02:20,1141.75,1141.75,1141.75,1141.75,0,9,9.00
10/07/2004,02:21,1141.75,1141.75,1141.25,1141.50,77,437,514.00
10/07/2004,02:22,1141.50,1141.50,1141.50,1141.50,6,0,6.00
10/07/2004,02:23,1141.75,1142.00,1141.50,1141.50,75,213,288.00
10/07/2004,02:24,1141.50,1141.50,1141.50,1141.50,0,27,27.00
10/07/2004,02:25,1141.50,1141.50,1141.50,1141.50,0,1,1.00
10/07/2004,02:26,1141.25,1141.25,1141.00,1141.25,4,126,130.00
10/07/2004,02:27,1141.25,1141.25,1141.25,1141.25,25,0,25.00
10/07/2004,02:28,1141.25,1141.25,1141.00,1141.25,19,16,35.00
10/07/2004,02:29,1141.00,1141.25,1141.00,1141.00,43,95,138.00
10/07/2004,02:30,1141.00,1141.25,1141.00,1141.25,9,7,16.00
10/07/2004,02:31,1141.00,1141.25,1141.00,1141.25,36,14,50.00
10/07/2004,02:32,1141.25,1141.50,1141.25,1141.50,9,0,9.00
10/07/2004,02:34,1141.50,1141.50,1141.50,1141.50,1,0,1.00
10/07/2004,02:35,1141.25,1141.50,1141.25,1141.50,52,7,59.00
10/07/2004,02:36,1141.50,1141.50,1141.50,1141.50,7,0,7.00
10/07/2004,02:37,1141.50,1141.50,1141.50,1141.50,20,0,20.00
10/07/2004,02:38,1141.50,1141.50,1141.25,1141.25,6,31,37.00
10/07/2004,02:39,1141.25,1141.25,1141.25,1141.25,0,5,5.00
10/07/2004,02:40,1141.25,1141.25,1141.00,1141.25,19,8,27.00
10/07/2004,02:41,1141.25,1141.25,1141.25,1141.25,10,0,10.00
10/07/2004,02:42,1141.25,1141.50,1141.25,1141.50,20,0,20.00
10/07/2004,02:43,1141.50,1141.50,1141.50,1141.50,26,0,26.00
10/07/2004,02:44,1141.50,1141.50,1141.50,1141.50,184,0,184.00
10/07/2004,02:45,1141.25,1141.25,1141.25,1141.25,0,8,8.00
10/07/2004,02:46,1141.25,1141.25,1141.25,1141.25,0,1,1.00
10/07/2004,02:47,1141.50,1141.50,1141.50,1141.50,176,0,176.00
10/07/2004,02:48,1141.50,1141.50,1141.50,1141.50,2,0,2.00
10/07/2004,02:49,1141.50,1141.50,1141.50,1141.50,10,0,10.00
10/07/2004,02:50,1141.50,1141.75,1141.50,1141.75,75,0,75.00
10/07/2004,02:51,1141.75,1141.75,1141.75,1141.75,1,0,1.00
10/07/2004,02:52,1141.50,1141.75,1141.50,1141.75,58,3,61.00
10/07/2004,02:53,1141.75,1142.00,1141.75,1141.75,184,40,224.00
10/07/2004,02:54,1142.00,1142.00,1141.75,1142.00,87,22,109.00
10/07/2004,02:55,1142.00,1142.00,1142.00,1142.00,22,0,22.00
10/07/2004,02:56,1142.00,1142.00,1142.00,1142.00,5,0,5.00
10/07/2004,02:57,1142.25,1142.25,1142.00,1142.25,130,20,150.00
10/07/2004,02:58,1142.00,1142.00,1141.75,1141.75,0,45,45.00
10/07/2004,03:01,1141.75,1141.75,1141.75,1141.75,0,36,36.00
10/07/2004,03:02,1141.50,1141.50,1141.25,1141.50,2,133,135.00
10/07/2004,03:03,1141.50,1141.50,1141.50,1141.50,20,0,20.00
10/07/2004,03:04,1141.50,1141.50,1141.25,1141.25,10,14,24.00
10/07/2004,03:05,1141.25,1141.25,1141.25,1141.25,0,29,29.00
10/07/2004,03:06,1141.25,1141.25,1141.25,1141.25,0,40,40.00
10/07/2004,03:07,1141.25,1141.25,1141.25,1141.25,0,11,11.00
10/07/2004,03:08,1141.25,1141.50,1141.25,1141.25,1,5,6.00
10/07/2004,03:09,1141.25,1141.25,1141.25,1141.25,0,2,2.00
10/07/2004,03:11,1141.25,1141.50,1141.25,1141.50,154,10,164.00
10/07/2004,03:12,1141.50,1141.50,1141.25,1141.50,15,1,16.00
10/07/2004,03:13,1141.50,1141.50,1141.50,1141.50,8,0,8.00
10/07/2004,03:14,1141.50,1141.50,1141.50,1141.50,5,0,5.00
10/07/2004,03:15,1141.50,1141.50,1141.50,1141.50,2,0,2.00
10/07/2004,03:16,1141.50,1141.50,1141.25,1141.25,1,10,11.00
10/07/2004,03:17,1141.50,1141.50,1141.25,1141.25,1,1,2.00
10/07/2004,03:19,1141.25,1141.50,1141.25,1141.50,8,11,19.00
10/07/2004,03:20,1141.50,1141.50,1141.50,1141.50,97,0,97.00
10/07/2004,03:21,1141.50,1141.50,1141.25,1141.25,12,10,22.00
10/07/2004,03:22,1141.25,1141.25,1141.25,1141.25,0,95,95.00
10/07/2004,03:23,1141.25,1141.25,1141.25,1141.25,0,70,70.00
10/07/2004,03:24,1141.25,1141.25,1141.25,1141.25,0,20,20.00
10/07/2004,03:25,1141.25,1141.25,1141.00,1141.00,0,99,99.00
10/07/2004,03:26,1141.50,1141.50,1141.25,1141.25,1,4,5.00
10/07/2004,03:27,1141.25,1141.25,1141.25,1141.25,0,10,10.00
10/07/2004,03:28,1141.50,1141.50,1141.50,1141.50,2,0,2.00
10/07/2004,03:29,1141.25,1141.25,1141.25,1141.25,0,14,14.00
10/07/2004,03:30,1141.25,1141.25,1141.25,1141.25,0,63,63.00
10/07/2004,03:32,1141.25,1141.25,1141.25,1141.25,0,11,11.00
10/07/2004,03:33,1141.25,1141.25,1141.00,1141.00,0,52,52.00
10/07/2004,03:34,1141.25,1141.25,1141.25,1141.25,67,0,67.00
10/07/2004,03:35,1141.00,1141.00,1141.00,1141.00,0,60,60.00
10/07/2004,03:36,1141.00,1141.00,1141.00,1141.00,0,308,308.00
10/07/2004,03:37,1141.00,1141.25,1141.00,1141.00,6,19,25.00
10/07/2004,03:38,1141.00,1141.25,1141.00,1141.00,4,163,167.00
10/07/2004,03:39,1140.75,1141.00,1140.75,1140.75,1,2,3.00
10/07/2004,03:40,1140.75,1140.75,1140.75,1140.75,0,50,50.00
10/07/2004,03:41,1141.00,1141.00,1140.75,1140.75,1,2,3.00
10/07/2004,03:42,1140.75,1140.75,1140.50,1140.75,23,114,137.00
10/07/2004,03:43,1140.75,1140.75,1140.75,1140.75,12,0,12.00
10/07/2004,03:44,1140.75,1140.75,1140.75,1140.75,33,0,33.00
10/07/2004,03:45,1140.50,1140.75,1140.50,1140.75,2,29,31.00
10/07/2004,03:46,1140.75,1140.75,1140.75,1140.75,69,0,69.00
10/07/2004,03:47,1140.75,1140.75,1140.75,1140.75,113,0,113.00
10/07/2004,03:48,1140.75,1140.75,1140.75,1140.75,11,0,11.00
10/07/2004,03:49,1140.75,1141.00,1140.75,1141.00,159,0,159.00
10/07/2004,03:50,1141.00,1141.00,1141.00,1141.00,30,0,30.00
10/07/2004,03:51,1141.00,1141.00,1140.75,1140.75,95,9,104.00
10/07/2004,03:52,1141.00,1141.00,1141.00,1141.00,16,0,16.00
10/07/2004,03:53,1140.75,1140.75,1140.75,1140.75,0,9,9.00
10/07/2004,03:54,1141.00,1141.00,1141.00,1141.00,10,0,10.00
10/07/2004,03:55,1140.75,1140.75,1140.75,1140.75,0,1,1.00
10/07/2004,03:56,1140.75,1140.75,1140.75,1140.75,0,60,60.00
10/07/2004,03:58,1140.75,1140.75,1140.75,1140.75,0,9,9.00
10/07/2004,04:00,1140.75,1140.75,1140.50,1140.75,1,128,129.00
10/07/2004,04:01,1140.50,1140.50,1140.50,1140.50,0,45,45.00
10/07/2004,04:02,1140.50,1140.50,1140.25,1140.25,0,286,286.00
10/07/2004,04:03,1140.25,1140.50,1140.25,1140.25,2,38,40.00
10/07/2004,04:04,1140.25,1140.50,1140.25,1140.25,1,32,33.00
10/07/2004,04:05,1140.25,1140.25,1140.00,1140.25,143,308,451.00
10/07/2004,04:06,1140.25,1140.25,1140.25,1140.25,103,0,103.00
10/07/2004,04:07,1140.25,1140.50,1140.25,1140.25,21,67,88.00
10/07/2004,04:08,1140.25,1140.25,1140.00,1140.00,0,16,16.00
10/07/2004,04:09,1140.00,1140.25,1140.00,1140.25,71,64,135.00
10/07/2004,04:10,1140.25,1140.50,1140.25,1140.25,46,2,48.00
10/07/2004,04:11,1140.25,1140.25,1140.25,1140.25,0,14,14.00
10/07/2004,04:12,1140.25,1140.50,1140.25,1140.25,1,10,11.00
10/07/2004,04:13,1140.25,1140.25,1140.00,1140.25,18,59,77.00
10/07/2004,04:14,1140.50,1140.50,1140.50,1140.50,5,0,5.00
10/07/2004,04:15,1140.50,1140.50,1140.50,1140.50,84,0,84.00
10/07/2004,04:16,1140.50,1140.50,1140.50,1140.50,2,0,2.00
10/07/2004,04:17,1140.25,1140.50,1140.25,1140.25,1,26,27.00
10/07/2004,04:18,1140.25,1140.25,1140.25,1140.25,0,12,12.00
10/07/2004,04:19,1140.50,1140.50,1140.50,1140.50,36,0,36.00
10/07/2004,04:20,1140.50,1140.50,1140.50,1140.50,6,0,6.00
10/07/2004,04:21,1140.50,1140.50,1140.50,1140.50,16,0,16.00
10/07/2004,04:22,1140.50,1140.50,1140.25,1140.25,6,4,10.00
10/07/2004,04:24,1140.25,1140.25,1140.25,1140.25,0,4,4.00
10/07/2004,04:26,1140.50,1140.50,1140.50,1140.50,3,0,3.00
10/07/2004,04:27,1140.25,1140.50,1140.25,1140.50,15,4,19.00
10/07/2004,04:28,1140.50,1140.50,1140.50,1140.50,23,0,23.00
10/07/2004,04:30,1140.75,1140.75,1140.25,1140.25,1,11,12.00
10/07/2004,04:31,1140.50,1140.50,1140.25,1140.25,1,2,3.00
10/07/2004,04:33,1140.25,1140.50,1140.00,1140.25,24,52,76.00
10/07/2004,04:34,1140.00,1140.00,1140.00,1140.00,0,35,35.00
10/07/2004,04:35,1140.00,1140.00,1140.00,1140.00,0,61,61.00
10/07/2004,04:36,1140.00,1140.00,1139.75,1140.00,2,96,98.00
10/07/2004,04:37,1139.75,1140.00,1139.75,1140.00,31,27,58.00
10/07/2004,04:38,1139.75,1140.00,1139.75,1139.75,1,131,132.00
10/07/2004,04:39,1140.00,1140.00,1140.00,1140.00,87,0,87.00
10/07/2004,04:40,1139.75,1140.00,1139.75,1140.00,1,5,6.00
10/07/2004,04:41,1140.00,1140.25,1140.00,1140.25,71,2,73.00
10/07/2004,04:42,1140.00,1140.25,1140.00,1140.25,1,101,102.00
10/07/2004,04:43,1140.00,1140.00,1140.00,1140.00,0,4,4.00
10/07/2004,04:44,1140.25,1140.25,1140.25,1140.25,70,0,70.00
10/07/2004,04:45,1140.25,1140.50,1140.25,1140.50,153,0,153.00
10/07/2004,04:46,1140.25,1140.25,1140.25,1140.25,0,24,24.00
10/07/2004,04:47,1140.25,1140.25,1140.25,1140.25,0,10,10.00
10/07/2004,04:48,1140.50,1140.50,1140.50,1140.50,80,0,80.00
10/07/2004,04:49,1140.50,1140.50,1140.50,1140.50,13,0,13.00
10/07/2004,04:52,1140.75,1141.00,1140.75,1141.00,193,5,198.00
10/07/2004,04:53,1141.00,1141.25,1141.00,1141.25,194,0,194.00
10/07/2004,04:54,1141.25,1141.25,1141.00,1141.00,54,1,55.00
10/07/2004,04:55,1141.25,1141.25,1141.00,1141.25,21,4,25.00
10/07/2004,04:56,1141.25,1141.25,1141.00,1141.00,78,18,96.00
10/07/2004,04:57,1140.75,1140.75,1140.75,1140.75,0,43,43.00
10/07/2004,04:58,1140.50,1140.50,1140.50,1140.50,0,4,4.00
10/07/2004,05:00,1140.75,1140.75,1140.50,1140.50,1,20,21.00
10/07/2004,05:01,1140.75,1140.75,1140.50,1140.50,3,45,48.00
10/07/2004,05:02,1140.50,1140.50,1140.50,1140.50,0,17,17.00
10/07/2004,05:03,1140.50,1140.50,1140.25,1140.50,10,14,24.00
10/07/2004,05:04,1140.25,1140.50,1140.25,1140.50,1,6,7.00
10/07/2004,05:05,1140.25,1140.50,1140.25,1140.50,12,8,20.00
10/07/2004,05:06,1140.50,1140.50,1140.50,1140.50,50,0,50.00
10/07/2004,05:07,1140.50,1140.75,1140.50,1140.75,143,0,143.00
10/07/2004,05:08,1140.50,1140.50,1140.50,1140.50,0,16,16.00
10/07/2004,05:09,1140.75,1141.00,1140.75,1141.00,96,0,96.00
10/07/2004,05:10,1141.00,1141.00,1141.00,1141.00,165,0,165.00
10/07/2004,05:11,1141.00,1141.00,1141.00,1141.00,30,0,30.00
10/07/2004,05:12,1141.25,1141.25,1141.00,1141.00,1,1,2.00
10/07/2004,05:13,1141.25,1141.25,1141.25,1141.25,110,0,110.00
10/07/2004,05:14,1141.25,1141.25,1141.25,1141.25,14,0,14.00
10/07/2004,05:15,1141.50,1141.50,1141.25,1141.25,1,8,9.00
10/07/2004,05:17,1141.25,1141.50,1141.25,1141.25,8,2,10.00
10/07/2004,05:18,1141.50,1141.50,1141.25,1141.25,40,8,48.00
10/07/2004,05:20,1141.25,1141.25,1141.25,1141.25,0,3,3.00
10/07/2004,05:21,1141.25,1141.25,1141.25,1141.25,0,16,16.00
10/07/2004,05:22,1141.25,1141.25,1141.00,1141.00,0,13,13.00
10/07/2004,05:23,1141.25,1141.25,1141.25,1141.25,14,0,14.00
10/07/2004,05:24,1141.25,1141.25,1141.25,1141.25,1,0,1.00
10/07/2004,05:26,1141.00,1141.00,1141.00,1141.00,0,8,8.00
10/07/2004,05:27,1141.00,1141.50,1141.00,1141.50,47,17,64.00
10/07/2004,05:28,1141.50,1141.50,1141.50,1141.50,78,0,78.00
10/07/2004,05:29,1141.50,1141.75,1141.50,1141.50,22,38,60.00
10/07/2004,05:30,1141.50,1141.50,1141.50,1141.50,0,14,14.00
10/07/2004,05:31,1141.50,1141.75,1141.50,1141.75,125,54,179.00
10/07/2004,05:32,1141.75,1141.75,1141.50,1141.75,83,4,87.00
10/07/2004,05:33,1141.75,1141.75,1141.50,1141.75,7,9,16.00
10/07/2004,05:34,1141.50,1141.75,1141.50,1141.75,2,5,7.00
10/07/2004,05:35,1141.50,1141.50,1141.50,1141.50,0,21,21.00
10/07/2004,05:36,1141.50,1141.50,1141.50,1141.50,0,10,10.00
10/07/2004,05:38,1141.50,1141.50,1141.50,1141.50,0,1,1.00
10/07/2004,05:39,1141.50,1141.50,1141.50,1141.50,0,1,1.00
10/07/2004,05:40,1141.50,1141.50,1141.25,1141.25,0,9,9.00
10/07/2004,05:41,1141.50,1141.50,1141.50,1141.50,4,0,4.00
10/07/2004,05:42,1141.75,1142.00,1141.75,1141.75,15,31,46.00
10/07/2004,05:43,1141.75,1141.75,1141.75,1141.75,0,18,18.00
10/07/2004,05:44,1141.50,1141.75,1141.50,1141.75,1,8,9.00
10/07/2004,05:45,1141.50,1141.75,1141.50,1141.75,15,3,18.00
10/07/2004,05:46,1141.50,1141.50,1141.50,1141.50,0,1,1.00
10/07/2004,05:49,1141.50,1141.50,1141.50,1141.50,0,8,8.00
10/07/2004,05:53,1141.50,1141.50,1141.50,1141.50,0,7,7.00
10/07/2004,05:54,1141.50,1141.75,1141.50,1141.75,1,8,9.00
10/07/2004,05:55,1141.75,1141.75,1141.75,1141.75,44,0,44.00
10/07/2004,05:56,1142.00,1142.00,1142.00,1142.00,6,0,6.00
10/07/2004,05:57,1141.75,1141.75,1141.75,1141.75,0,2,2.00
10/07/2004,05:58,1141.75,1141.75,1141.50,1141.50,0,28,28.00
10/07/2004,05:59,1141.50,1141.50,1141.50,1141.50,0,9,9.00
10/07/2004,06:02,1141.50,1141.50,1141.50,1141.50,0,111,111.00
10/07/2004,06:03,1141.50,1141.50,1141.25,1141.25,0,22,22.00
10/07/2004,06:04,1141.25,1141.25,1141.25,1141.25,0,16,16.00
10/07/2004,06:06,1141.50,1141.50,1141.25,1141.25,33,1,34.00
10/07/2004,06:07,1141.25,1141.25,1141.25,1141.25,0,6,6.00
10/07/2004,06:08,1141.25,1141.25,1141.25,1141.25,0,5,5.00
10/07/2004,06:09,1141.25,1141.25,1141.25,1141.25,0,10,10.00
10/07/2004,06:10,1141.50,1141.50,1141.50,1141.50,1,0,1.00
10/07/2004,06:12,1141.50,1141.50,1141.50,1141.50,38,0,38.00
10/07/2004,06:13,1141.75,1141.75,1141.50,1141.50,5,6,11.00
10/07/2004,06:15,1141.25,1141.25,1141.00,1141.25,9,39,48.00
10/07/2004,06:17,1141.25,1141.25,1141.25,1141.25,1,0,1.00
10/07/2004,06:18,1141.50,1141.50,1141.50,1141.50,1,0,1.00
10/07/2004,06:20,1141.25,1141.25,1141.25,1141.25,0,5,5.00
10/07/2004,06:21,1141.25,1141.25,1141.25,1141.25,0,2,2.00
10/07/2004,06:22,1141.25,1141.25,1141.25,1141.25,0,9,9.00
10/07/2004,06:25,1141.25,1141.50,1141.25,1141.50,1,4,5.00
10/07/2004,06:26,1141.50,1141.50,1141.50,1141.50,1,0,1.00
10/07/2004,06:27,1141.25,1141.25,1141.25,1141.25,0,27,27.00
10/07/2004,06:28,1141.25,1141.25,1141.25,1141.25,0,48,48.00
10/07/2004,06:29,1141.25,1141.25,1141.25,1141.25,0,23,23.00
10/07/2004,06:30,1141.00,1141.00,1141.00,1141.00,0,4,4.00
10/07/2004,06:31,1141.25,1141.50,1141.25,1141.50,19,0,19.00
10/07/2004,06:32,1141.25,1141.25,1141.25,1141.25,0,2,2.00
10/07/2004,06:33,1141.25,1141.25,1141.25,1141.25,0,31,31.00
10/07/2004,06:34,1141.00,1141.25,1141.00,1141.00,118,3,121.00
10/07/2004,06:35,1141.00,1141.00,1141.00,1141.00,0,121,121.00
10/07/2004,06:36,1141.00,1141.00,1141.00,1141.00,0,16,16.00
10/07/2004,06:38,1141.25,1141.25,1141.25,1141.25,2,0,2.00
10/07/2004,06:39,1141.25,1141.25,1141.25,1141.25,1,0,1.00
10/07/2004,06:40,1141.00,1141.25,1141.00,1141.25,1,4,5.00
10/07/2004,06:41,1141.00,1141.00,1141.00,1141.00,0,1,1.00
10/07/2004,06:43,1141.25,1141.25,1141.25,1141.25,16,0,16.00
10/07/2004,06:44,1141.25,1141.25,1141.00,1141.00,9,5,14.00
10/07/2004,06:45,1141.00,1141.00,1141.00,1141.00,0,4,4.00
10/07/2004,06:46,1141.00,1141.00,1141.00,1141.00,0,7,7.00
10/07/2004,06:47,1141.25,1141.25,1141.25,1141.25,2,0,2.00
10/07/2004,06:49,1141.00,1141.00,1141.00,1141.00,0,2,2.00
10/07/2004,06:51,1141.25,1141.25,1141.00,1141.00,1,5,6.00
10/07/2004,06:52,1141.25,1141.25,1140.75,1141.00,37,77,114.00
10/07/2004,06:53,1141.00,1141.00,1141.00,1141.00,79,0,79.00
10/07/2004,06:54,1140.75,1140.75,1140.75,1140.75,0,11,11.00
10/07/2004,06:55,1140.75,1140.75,1140.75,1140.75,0,3,3.00
10/07/2004,06:57,1140.75,1140.75,1140.75,1140.75,0,3,3.00
10/07/2004,06:58,1140.75,1140.75,1140.75,1140.75,0,11,11.00
10/07/2004,06:59,1140.75,1140.75,1140.75,1140.75,0,10,10.00
10/07/2004,07:00,1140.75,1141.00,1140.75,1141.00,14,11,25.00
10/07/2004,07:01,1140.75,1141.00,1140.75,1140.75,62,5,67.00
10/07/2004,07:02,1140.75,1140.75,1140.75,1140.75,0,26,26.00
10/07/2004,07:03,1140.75,1141.00,1140.75,1141.00,80,10,90.00
10/07/2004,07:04,1141.00,1141.00,1141.00,1141.00,137,0,137.00
10/07/2004,07:05,1141.00,1141.00,1141.00,1141.00,56,0,56.00
10/07/2004,07:06,1141.00,1141.00,1140.75,1140.75,103,2,105.00
10/07/2004,07:07,1141.00,1141.00,1140.75,1140.75,2,21,23.00
10/07/2004,07:08,1140.75,1141.00,1140.75,1141.00,104,1,105.00
10/07/2004,07:09,1140.75,1141.00,1140.75,1140.75,1,2,3.00
10/07/2004,07:10,1140.75,1140.75,1140.75,1140.75,0,1,1.00
10/07/2004,07:12,1141.00,1141.00,1140.50,1140.75,9,186,195.00
10/07/2004,07:13,1140.75,1140.75,1140.50,1140.75,301,101,402.00
10/07/2004,07:14,1140.50,1140.75,1140.50,1140.75,9,1,10.00
10/07/2004,07:15,1140.50,1140.75,1140.50,1140.50,18,6,24.00
10/07/2004,07:16,1140.50,1140.75,1140.25,1140.50,38,152,190.00
10/07/2004,07:17,1140.50,1140.50,1140.50,1140.50,0,11,11.00
10/07/2004,07:18,1140.25,1140.50,1140.25,1140.25,73,159,232.00
10/07/2004,07:19,1140.50,1140.50,1140.50,1140.50,14,0,14.00
10/07/2004,07:20,1140.25,1140.50,1140.25,1140.50,36,8,44.00
10/07/2004,07:21,1140.50,1140.50,1140.50,1140.50,92,0,92.00
10/07/2004,07:22,1140.25,1140.50,1140.25,1140.25,25,282,307.00
10/07/2004,07:23,1140.25,1140.50,1140.25,1140.50,25,13,38.00
10/07/2004,07:24,1140.50,1140.50,1140.25,1140.25,9,6,15.00
10/07/2004,07:25,1140.50,1140.50,1140.50,1140.50,26,0,26.00
10/07/2004,07:26,1140.25,1140.50,1140.25,1140.50,11,111,122.00
10/07/2004,07:27,1140.50,1140.50,1140.25,1140.25,32,1,33.00
10/07/2004,07:28,1140.25,1140.50,1140.25,1140.25,25,7,32.00
10/07/2004,07:29,1140.25,1140.50,1140.25,1140.50,30,55,85.00
10/07/2004,07:30,1140.50,1140.75,1140.25,1140.50,271,35,306.00
10/07/2004,07:31,1140.75,1141.25,1140.75,1140.75,383,90,473.00
10/07/2004,07:32,1140.75,1141.25,1140.75,1141.25,220,61,281.00
10/07/2004,07:33,1141.00,1141.25,1141.00,1141.25,120,53,173.00
10/07/2004,07:34,1141.25,1141.50,1140.50,1140.75,72,421,493.00
10/07/2004,07:35,1140.75,1141.00,1140.75,1141.00,52,0,52.00
10/07/2004,07:36,1140.75,1141.00,1140.75,1140.75,3,37,40.00
10/07/2004,07:37,1140.75,1141.25,1140.75,1141.25,236,72,308.00
10/07/2004,07:38,1141.25,1141.25,1141.00,1141.25,14,10,24.00
10/07/2004,07:39,1141.25,1141.50,1141.25,1141.50,77,42,119.00
10/07/2004,07:40,1141.50,1141.75,1141.25,1141.25,184,159,343.00
10/07/2004,07:41,1141.50,1141.75,1141.50,1141.75,76,0,76.00
10/07/2004,07:42,1141.50,1142.00,1141.50,1141.75,203,28,231.00
10/07/2004,07:43,1142.00,1142.00,1141.75,1142.00,30,381,411.00
10/07/2004,07:44,1141.75,1142.00,1141.75,1142.00,25,3,28.00
10/07/2004,07:45,1142.00,1142.00,1141.50,1141.50,2,114,116.00
10/07/2004,07:46,1141.50,1141.75,1141.50,1141.75,1,1,2.00
10/07/2004,07:47,1141.50,1141.50,1141.25,1141.25,0,195,195.00
10/07/2004,07:48,1141.50,1141.50,1141.25,1141.25,1,215,216.00
10/07/2004,07:49,1141.25,1141.25,1140.75,1141.00,62,239,301.00
10/07/2004,07:50,1141.00,1141.25,1140.75,1141.25,481,1,482.00
10/07/2004,07:51,1141.25,1141.75,1141.25,1141.75,403,0,403.00
10/07/2004,07:52,1141.75,1142.00,1141.50,1141.75,188,72,260.00
10/07/2004,07:53,1141.75,1142.00,1141.00,1141.00,28,869,897.00
10/07/2004,07:54,1141.00,1141.25,1141.00,1141.00,5,69,74.00
10/07/2004,07:55,1141.25,1141.25,1141.00,1141.00,1,135,136.00
10/07/2004,07:56,1141.00,1141.25,1141.00,1141.25,2,26,28.00
10/07/2004,07:57,1141.00,1141.25,1141.00,1141.00,33,215,248.00
10/07/2004,07:58,1141.00,1141.00,1141.00,1141.00,0,29,29.00
10/07/2004,07:59,1141.00,1141.00,1141.00,1141.00,0,4,4.00
10/07/2004,08:00,1141.25,1141.25,1140.75,1140.75,7,63,70.00
10/07/2004,08:01,1141.00,1141.00,1140.75,1140.75,2,10,12.00
10/07/2004,08:02,1141.00,1141.00,1140.75,1140.75,7,1,8.00
10/07/2004,08:03,1141.00,1141.00,1141.00,1141.00,2,0,2.00
10/07/2004,08:04,1140.75,1141.00,1140.75,1140.75,5,93,98.00
10/07/2004,08:05,1140.75,1141.00,1140.75,1141.00,2,11,13.00
10/07/2004,08:06,1141.00,1141.00,1140.75,1140.75,23,1,24.00
10/07/2004,08:07,1141.00,1141.00,1141.00,1141.00,82,0,82.00
10/07/2004,08:08,1140.75,1141.00,1140.50,1140.75,27,346,373.00
10/07/2004,08:09,1140.75,1140.75,1140.50,1140.50,0,34,34.00
10/07/2004,08:10,1140.50,1140.50,1140.50,1140.50,0,5,5.00
10/07/2004,08:11,1140.75,1140.75,1140.50,1140.75,11,10,21.00
10/07/2004,08:12,1140.50,1140.75,1140.50,1140.75,13,9,22.00
10/07/2004,08:13,1140.75,1140.75,1140.50,1140.50,53,50,103.00
10/07/2004,08:14,1140.75,1140.75,1140.50,1140.50,1,10,11.00
10/07/2004,08:15,1140.75,1140.75,1140.50,1140.50,4,12,16.00
10/07/2004,08:16,1140.75,1140.75,1140.50,1140.50,11,25,36.00
10/07/2004,08:17,1140.75,1140.75,1140.50,1140.50,1,18,19.00
10/07/2004,08:18,1140.75,1140.75,1140.50,1140.50,2,1,3.00
10/07/2004,08:19,1140.50,1140.75,1140.50,1140.75,13,14,27.00
10/07/2004,08:20,1140.50,1140.75,1140.50,1140.50,1,10,11.00
10/07/2004,08:21,1140.50,1140.50,1140.25,1140.50,16,239,255.00
10/07/2004,08:22,1140.25,1140.50,1140.25,1140.50,124,18,142.00
10/07/2004,08:23,1140.50,1141.00,1140.25,1140.75,531,22,553.00
10/07/2004,08:24,1140.75,1140.75,1140.50,1140.75,2,55,57.00
10/07/2004,08:25,1140.50,1140.75,1140.50,1140.50,1,11,12.00
10/07/2004,08:26,1140.50,1140.50,1140.00,1140.25,127,1033,1160.00
10/07/2004,08:27,1140.25,1140.25,1140.00,1140.00,291,60,351.00
10/07/2004,08:28,1140.25,1140.25,1140.00,1140.00,63,708,771.00
10/07/2004,08:29,1140.25,1140.50,1140.00,1140.50,675,186,861.00
10/07/2004,08:30,1140.50,1140.75,1140.25,1140.75,438,154,592.00
10/07/2004,08:31,1140.75,1140.75,1139.75,1140.00,1224,2184,3408.00
10/07/2004,08:32,1140.00,1140.50,1140.00,1140.25,841,678,1519.00
10/07/2004,08:33,1140.00,1140.25,1139.75,1140.25,1528,1860,3388.00
10/07/2004,08:34,1140.00,1140.50,1140.00,1140.00,959,1524,2483.00
10/07/2004,08:35,1140.00,1140.25,1139.75,1140.00,1402,431,1833.00
10/07/2004,08:36,1140.00,1140.25,1139.75,1140.00,1259,488,1747.00
10/07/2004,08:37,1139.75,1140.25,1139.75,1139.75,1121,2089,3210.00
10/07/2004,08:38,1139.75,1140.00,1139.50,1139.50,522,2084,2606.00
10/07/2004,08:39,1139.75,1140.00,1139.50,1139.75,886,612,1498.00
10/07/2004,08:40,1140.00,1140.50,1139.75,1140.50,1804,491,2295.00
10/07/2004,08:41,1140.50,1140.50,1140.00,1140.25,579,342,921.00
10/07/2004,08:42,1140.25,1140.50,1140.00,1140.00,960,232,1192.00
10/07/2004,08:43,1140.00,1140.50,1140.00,1140.00,285,889,1174.00
10/07/2004,08:44,1140.00,1140.75,1139.75,1140.50,1354,1100,2454.00
10/07/2004,08:45,1140.50,1140.75,1139.75,1139.75,289,2105,2394.00
10/07/2004,08:46,1139.75,1140.00,1139.25,1139.25,1271,2340,3611.00
10/07/2004,08:47,1139.25,1139.75,1139.00,1139.50,1510,1354,2864.00
10/07/2004,08:48,1139.50,1139.75,1139.25,1139.25,330,605,935.00
10/07/2004,08:49,1139.25,1139.25,1138.75,1139.25,999,2682,3681.00
10/07/2004,08:50,1139.25,1139.25,1139.00,1139.25,587,346,933.00
10/07/2004,08:51,1139.25,1139.25,1139.00,1139.25,524,1031,1555.00
10/07/2004,08:52,1139.25,1139.25,1138.75,1138.75,1935,1480,3415.00
10/07/2004,08:53,1138.75,1139.25,1138.75,1139.25,653,526,1179.00
10/07/2004,08:54,1139.00,1139.25,1138.75,1139.25,492,843,1335.00
10/07/2004,08:55,1139.25,1139.75,1139.00,1139.50,2418,641,3059.00
10/07/2004,08:56,1139.50,1139.50,1139.00,1139.25,428,999,1427.00
10/07/2004,08:57,1139.00,1139.25,1138.75,1138.75,83,1219,1302.00
10/07/2004,08:58,1139.00,1139.25,1138.75,1139.25,617,1257,1874.00
10/07/2004,08:59,1139.00,1139.25,1138.75,1139.25,209,456,665.00
10/07/2004,09:00,1139.00,1139.25,1139.00,1139.25,268,49,317.00
10/07/2004,09:01,1139.25,1139.25,1138.00,1138.00,358,4895,5253.00
10/07/2004,09:02,1138.00,1138.50,1138.00,1138.50,837,1053,1890.00
10/07/2004,09:03,1138.50,1138.50,1138.25,1138.25,500,590,1090.00
10/07/2004,09:04,1138.25,1138.50,1137.75,1138.25,1327,2846,4173.00
10/07/2004,09:05,1138.00,1138.25,1138.00,1138.00,393,716,1109.00
10/07/2004,09:06,1138.00,1138.25,1137.75,1137.75,158,413,571.00
10/07/2004,09:07,1137.75,1138.25,1137.50,1138.00,1424,1027,2451.00
10/07/2004,09:08,1138.00,1138.50,1137.75,1138.50,724,615,1339.00
10/07/2004,09:09,1138.50,1138.75,1138.25,1138.75,2007,319,2326.00
10/07/2004,09:10,1138.75,1138.75,1138.25,1138.50,837,1129,1966.00
10/07/2004,09:11,1138.50,1138.50,1138.25,1138.50,198,315,513.00
10/07/2004,09:12,1138.25,1138.75,1138.25,1138.50,803,1265,2068.00
10/07/2004,09:13,1138.75,1138.75,1138.25,1138.50,243,692,935.00
10/07/2004,09:14,1138.25,1138.75,1138.25,1138.75,931,543,1474.00
10/07/2004,09:15,1138.75,1139.00,1138.50,1138.75,2292,36,2328.00
10/07/2004,09:16,1139.00,1139.00,1138.50,1138.50,339,356,695.00
10/07/2004,09:17,1138.50,1138.75,1138.25,1138.50,244,986,1230.00
10/07/2004,09:18,1138.50,1138.50,1138.25,1138.25,235,116,351.00
10/07/2004,09:19,1138.25,1138.50,1138.00,1138.25,935,1037,1972.00
10/07/2004,09:20,1138.25,1138.50,1138.25,1138.25,1501,160,1661.00
10/07/2004,09:21,1138.25,1138.75,1138.25,1138.75,693,1411,2104.00
10/07/2004,09:22,1138.50,1138.75,1138.25,1138.25,598,1023,1621.00
10/07/2004,09:23,1138.50,1138.50,1138.00,1138.25,159,807,966.00
10/07/2004,09:24,1138.00,1139.00,1138.00,1138.50,3094,373,3467.00
10/07/2004,09:25,1138.50,1138.75,1138.50,1138.50,141,417,558.00
10/07/2004,09:26,1138.75,1138.75,1138.50,1138.75,1817,833,2650.00
10/07/2004,09:27,1138.50,1139.00,1138.50,1139.00,1698,522,2220.00
10/07/2004,09:28,1138.75,1139.25,1138.75,1139.00,1908,640,2548.00
10/07/2004,09:29,1138.75,1139.00,1138.50,1138.50,131,491,622.00
10/07/2004,09:30,1138.50,1138.75,1138.50,1138.50,134,405,539.00
10/07/2004,09:31,1138.75,1138.75,1138.25,1138.75,201,542,743.00
10/07/2004,09:32,1138.50,1139.00,1138.50,1139.00,509,266,775.00
10/07/2004,09:33,1139.00,1139.25,1138.75,1138.75,760,229,989.00
10/07/2004,09:34,1139.00,1139.00,1138.25,1138.50,165,663,828.00
10/07/2004,09:35,1138.25,1138.50,1138.25,1138.50,77,565,642.00
10/07/2004,09:36,1138.50,1138.50,1138.00,1138.25,815,1141,1956.00
10/07/2004,09:37,1138.25,1138.50,1138.00,1138.00,129,539,668.00
10/07/2004,09:38,1138.00,1138.50,1138.00,1138.25,413,36,449.00
10/07/2004,09:39,1138.25,1138.75,1138.25,1138.75,1209,20,1229.00
10/07/2004,09:40,1138.75,1139.25,1138.50,1139.00,1601,449,2050.00
10/07/2004,09:41,1139.00,1139.25,1138.75,1139.00,769,420,1189.00
10/07/2004,09:42,1139.25,1139.50,1139.00,1139.25,1792,1111,2903.00
10/07/2004,09:43,1139.25,1139.50,1139.00,1139.00,614,128,742.00
10/07/2004,09:44,1139.25,1139.50,1139.00,1139.00,538,1038,1576.00
10/07/2004,09:45,1139.00,1139.50,1138.75,1139.25,1434,690,2124.00
10/07/2004,09:46,1139.25,1139.50,1138.75,1138.75,227,618,845.00
10/07/2004,09:47,1139.00,1139.25,1138.50,1138.75,359,725,1084.00
10/07/2004,09:48,1138.75,1138.75,1138.25,1138.75,2507,1521,4028.00
10/07/2004,09:49,1138.75,1138.75,1138.50,1138.50,229,42,271.00
10/07/2004,09:50,1138.50,1138.50,1138.25,1138.50,318,442,760.00
10/07/2004,09:51,1138.25,1138.50,1138.25,1138.25,20,14,34.00
10/07/2004,09:52,1138.50,1138.50,1138.25,1138.50,299,27,326.00
10/07/2004,09:53,1138.25,1138.50,1138.00,1138.25,537,1290,1827.00
10/07/2004,09:54,1138.25,1138.50,1138.00,1138.25,395,247,642.00
10/07/2004,09:55,1138.25,1138.25,1137.75,1138.00,93,2047,2140.00
10/07/2004,09:56,1137.75,1138.00,1137.75,1138.00,1215,336,1551.00
10/07/2004,09:57,1138.00,1138.00,1137.75,1137.75,131,483,614.00
10/07/2004,09:58,1138.00,1138.25,1138.00,1138.25,623,36,659.00
10/07/2004,09:59,1138.25,1138.25,1138.00,1138.25,75,748,823.00
10/07/2004,10:00,1138.25,1138.25,1138.00,1138.00,664,847,1511.00
10/07/2004,10:01,1137.75,1138.00,1137.25,1137.25,331,2834,3165.00
10/07/2004,10:02,1137.50,1137.50,1136.75,1137.25,828,3836,4664.00
10/07/2004,10:03,1137.00,1137.25,1136.75,1136.75,193,1350,1543.00
10/07/2004,10:04,1136.75,1137.00,1136.50,1136.75,138,1105,1243.00
10/07/2004,10:05,1136.75,1137.00,1136.50,1136.75,2008,379,2387.00
10/07/2004,10:06,1136.75,1137.00,1136.75,1136.75,325,219,544.00
10/07/2004,10:07,1137.00,1137.00,1136.25,1136.50,594,2245,2839.00
10/07/2004,10:08,1136.25,1136.50,1135.75,1136.00,470,3530,4000.00
10/07/2004,10:09,1135.75,1136.00,1135.75,1136.00,773,1029,1802.00
10/07/2004,10:10,1136.00,1136.00,1135.25,1135.75,1573,2619,4192.00
10/07/2004,10:11,1135.50,1135.75,1135.25,1135.75,2248,1641,3889.00
10/07/2004,10:12,1135.75,1136.00,1135.50,1136.00,1777,313,2090.00
10/07/2004,10:13,1136.00,1136.00,1135.75,1136.00,937,35,972.00
10/07/2004,10:14,1136.00,1136.00,1135.75,1135.75,1507,32,1539.00
10/07/2004,10:15,1135.75,1136.00,1135.50,1135.50,394,959,1353.00
10/07/2004,10:16,1135.75,1135.75,1135.50,1135.50,353,358,711.00
10/07/2004,10:17,1135.50,1135.75,1135.50,1135.75,194,116,310.00
10/07/2004,10:18,1135.50,1136.00,1135.50,1135.75,893,370,1263.00
10/07/2004,10:19,1136.00,1136.00,1135.50,1135.50,467,1683,2150.00
10/07/2004,10:20,1135.50,1135.75,1135.25,1135.75,1277,700,1977.00
10/07/2004,10:21,1135.50,1136.00,1135.50,1136.00,754,913,1667.00
10/07/2004,10:22,1136.00,1136.50,1135.75,1136.50,3031,358,3389.00
10/07/2004,10:23,1136.50,1136.50,1136.00,1136.00,237,1234,1471.00
10/07/2004,10:24,1136.00,1136.25,1136.00,1136.00,103,732,835.00
10/07/2004,10:25,1136.00,1136.25,1136.00,1136.00,307,17,324.00
10/07/2004,10:26,1136.00,1136.25,1136.00,1136.00,28,213,241.00
10/07/2004,10:27,1136.00,1136.25,1136.00,1136.25,321,11,332.00
10/07/2004,10:28,1136.25,1136.25,1135.50,1135.75,184,2606,2790.00
10/07/2004,10:29,1135.75,1135.75,1134.75,1135.00,1147,4721,5868.00
10/07/2004,10:30,1135.25,1135.25,1135.00,1135.00,185,954,1139.00
10/07/2004,10:31,1135.00,1135.25,1134.25,1134.25,1257,5184,6441.00
10/07/2004,10:32,1134.25,1135.00,1134.25,1135.00,1782,358,2140.00
10/07/2004,10:33,1134.75,1135.00,1134.50,1134.50,540,516,1056.00
10/07/2004,10:34,1134.75,1135.25,1134.50,1135.25,1432,377,1809.00
10/07/2004,10:35,1135.25,1135.25,1135.00,1135.00,426,257,683.00
10/07/2004,10:36,1135.00,1135.50,1135.00,1135.25,1792,1028,2820.00
10/07/2004,10:37,1135.25,1135.25,1135.00,1135.25,1260,241,1501.00
10/07/2004,10:38,1135.25,1135.25,1135.00,1135.00,354,190,544.00
10/07/2004,10:39,1135.00,1135.00,1134.50,1135.00,631,1958,2589.00
10/07/2004,10:40,1134.75,1135.00,1134.75,1134.75,35,89,124.00
10/07/2004,10:41,1135.00,1135.00,1134.75,1134.75,126,1499,1625.00
10/07/2004,10:42,1134.75,1135.00,1134.50,1135.00,507,1405,1912.00
10/07/2004,10:43,1135.00,1135.25,1134.75,1135.00,1228,58,1286.00
10/07/2004,10:44,1135.25,1135.25,1134.75,1135.00,197,342,539.00
10/07/2004,10:45,1135.00,1135.00,1134.75,1135.00,596,360,956.00
10/07/2004,10:46,1135.00,1135.25,1134.75,1135.00,747,220,967.00
10/07/2004,10:47,1135.00,1135.00,1134.75,1135.00,637,111,748.00
10/07/2004,10:48,1134.75,1135.25,1134.50,1135.25,1047,1023,2070.00
10/07/2004,10:49,1135.25,1135.25,1135.00,1135.25,85,157,242.00
10/07/2004,10:50,1135.25,1135.25,1134.75,1134.75,72,264,336.00
10/07/2004,10:51,1135.00,1135.25,1134.75,1135.25,1088,164,1252.00
10/07/2004,10:52,1135.25,1135.25,1135.00,1135.25,448,1346,1794.00
10/07/2004,10:53,1135.25,1135.25,1134.75,1135.00,390,127,517.00
10/07/2004,10:54,1135.00,1135.00,1134.75,1135.00,141,30,171.00
10/07/2004,10:55,1135.00,1135.00,1134.75,1135.00,34,425,459.00
10/07/2004,10:56,1134.75,1135.00,1134.75,1135.00,60,779,839.00
10/07/2004,10:57,1134.75,1135.00,1134.00,1134.25,341,2120,2461.00
10/07/2004,10:58,1134.50,1135.00,1134.25,1134.75,1298,66,1364.00
10/07/2004,10:59,1134.75,1135.00,1134.75,1134.75,278,21,299.00
10/07/2004,11:00,1134.75,1135.25,1134.75,1135.00,1987,86,2073.00
10/07/2004,11:01,1135.00,1135.50,1135.00,1135.50,660,77,737.00
10/07/2004,11:02,1135.50,1135.50,1135.25,1135.50,106,285,391.00
10/07/2004,11:03,1135.25,1135.50,1135.00,1135.25,52,826,878.00
10/07/2004,11:04,1135.25,1135.50,1135.00,1135.25,272,228,500.00
10/07/2004,11:05,1135.25,1135.25,1135.00,1135.00,123,108,231.00
10/07/2004,11:06,1135.25,1135.50,1135.00,1135.00,625,365,990.00
10/07/2004,11:07,1135.25,1135.50,1135.25,1135.50,96,282,378.00
10/07/2004,11:08,1135.25,1135.50,1135.25,1135.50,33,118,151.00
10/07/2004,11:09,1135.50,1135.75,1135.25,1135.75,915,18,933.00
10/07/2004,11:10,1135.75,1136.00,1135.50,1135.75,1044,77,1121.00
10/07/2004,11:11,1135.75,1136.00,1135.75,1136.00,743,91,834.00
10/07/2004,11:12,1136.00,1136.00,1135.75,1136.00,367,34,401.00
10/07/2004,11:13,1136.00,1136.00,1135.75,1136.00,131,398,529.00
10/07/2004,11:14,1136.00,1136.00,1135.75,1136.00,27,98,125.00
10/07/2004,11:15,1135.75,1136.00,1135.50,1135.50,30,480,510.00
10/07/2004,11:16,1135.50,1135.50,1135.25,1135.25,12,281,293.00
10/07/2004,11:17,1135.25,1135.50,1135.25,1135.50,20,16,36.00
10/07/2004,11:18,1135.50,1135.50,1135.25,1135.25,13,859,872.00
10/07/2004,11:19,1135.25,1135.25,1135.00,1135.00,149,874,1023.00
10/07/2004,11:20,1135.25,1135.25,1135.00,1135.25,106,100,206.00
10/07/2004,11:21,1135.00,1135.25,1134.75,1135.25,429,228,657.00
10/07/2004,11:22,1135.00,1135.25,1134.75,1135.25,35,466,501.00
10/07/2004,11:23,1135.25,1135.50,1135.00,1135.50,423,13,436.00
10/07/2004,11:24,1135.25,1135.50,1135.00,1135.25,59,367,426.00
10/07/2004,11:25,1135.00,1135.25,1134.75,1135.25,406,204,610.00
10/07/2004,11:26,1135.00,1135.25,1134.75,1134.75,156,255,411.00
10/07/2004,11:27,1135.00,1135.00,1134.75,1134.75,57,409,466.00
10/07/2004,11:28,1134.75,1135.00,1134.75,1135.00,211,33,244.00
10/07/2004,11:29,1135.25,1135.25,1135.00,1135.00,40,197,237.00
10/07/2004,11:30,1135.00,1135.25,1135.00,1135.25,52,1,53.00
10/07/2004,11:31,1135.00,1135.25,1134.75,1135.00,18,493,511.00
10/07/2004,11:32,1135.00,1135.00,1134.25,1134.25,233,1869,2102.00
10/07/2004,11:33,1134.25,1134.25,1133.75,1134.00,295,2332,2627.00
10/07/2004,11:34,1133.75,1134.00,1133.50,1134.00,1093,816,1909.00
10/07/2004,11:35,1134.00,1134.00,1133.50,1133.75,717,942,1659.00
10/07/2004,11:36,1134.00,1134.00,1133.50,1133.75,298,448,746.00
10/07/2004,11:37,1133.75,1133.75,1133.00,1133.00,875,4524,5399.00
10/07/2004,11:38,1133.00,1133.25,1132.75,1133.25,866,1409,2275.00
10/07/2004,11:39,1133.00,1133.50,1133.00,1133.50,1044,153,1197.00
10/07/2004,11:40,1133.50,1133.50,1133.00,1133.25,1109,794,1903.00
10/07/2004,11:41,1133.00,1133.75,1133.00,1133.25,1712,682,2394.00
10/07/2004,11:42,1133.50,1133.75,1133.25,1133.25,640,727,1367.00
10/07/2004,11:43,1133.25,1133.75,1133.00,1133.50,720,886,1606.00
10/07/2004,11:44,1133.50,1133.75,1133.50,1133.75,930,446,1376.00
10/07/2004,11:45,1133.75,1133.75,1133.25,1133.50,184,506,690.00
10/07/2004,11:46,1133.50,1133.75,1133.50,1133.50,43,424,467.00
10/07/2004,11:47,1133.50,1133.75,1133.25,1133.25,234,455,689.00
10/07/2004,11:48,1133.50,1133.50,1133.25,1133.50,119,20,139.00
10/07/2004,11:49,1133.50,1133.75,1133.25,1133.75,510,7,517.00
10/07/2004,11:50,1133.50,1133.75,1133.50,1133.50,749,251,1000.00
10/07/2004,11:51,1133.75,1134.00,1133.50,1133.75,211,261,472.00
10/07/2004,11:52,1133.75,1134.00,1133.50,1133.75,308,144,452.00
10/07/2004,11:53,1133.75,1133.75,1133.50,1133.75,80,1,81.00
10/07/2004,11:54,1133.75,1133.75,1133.50,1133.50,25,21,46.00
10/07/2004,11:55,1133.75,1134.00,1133.50,1133.75,644,18,662.00
10/07/2004,11:56,1133.75,1134.00,1133.75,1134.00,256,11,267.00
10/07/2004,11:57,1134.00,1134.00,1133.75,1133.75,129,7,136.00
10/07/2004,11:58,1134.00,1134.25,1133.75,1134.25,1147,33,1180.00
10/07/2004,11:59,1134.25,1134.50,1134.25,1134.50,459,64,523.00
10/07/2004,12:00,1134.50,1134.50,1134.25,1134.25,147,596,743.00
10/07/2004,12:01,1134.25,1134.50,1134.00,1134.25,389,172,561.00
10/07/2004,12:02,1134.25,1134.50,1134.00,1134.25,803,69,872.00
10/07/2004,12:03,1134.00,1134.25,1134.00,1134.00,188,42,230.00
10/07/2004,12:04,1134.00,1134.25,1133.75,1134.00,82,816,898.00
10/07/2004,12:05,1134.00,1134.25,1134.00,1134.00,133,313,446.00
10/07/2004,12:06,1134.00,1134.50,1134.00,1134.25,317,110,427.00
10/07/2004,12:07,1134.25,1134.50,1134.25,1134.25,22,473,495.00
10/07/2004,12:08,1134.25,1134.50,1134.00,1134.25,168,640,808.00
10/07/2004,12:09,1134.00,1134.25,1133.75,1134.00,433,944,1377.00
10/07/2004,12:10,1134.25,1134.25,1133.75,1134.00,148,230,378.00
10/07/2004,12:11,1134.00,1134.00,1133.75,1134.00,177,152,329.00
10/07/2004,12:12,1134.25,1134.25,1133.75,1134.00,292,450,742.00
10/07/2004,12:13,1134.00,1134.50,1134.00,1134.25,638,74,712.00
10/07/2004,12:14,1134.25,1134.50,1134.00,1134.25,67,236,303.00
10/07/2004,12:15,1134.25,1134.50,1134.00,1134.50,162,144,306.00
10/07/2004,12:16,1134.25,1134.50,1133.75,1134.00,271,545,816.00
10/07/2004,12:17,1134.00,1134.25,1134.00,1134.00,21,408,429.00
10/07/2004,12:18,1134.00,1134.25,1133.75,1133.75,3,68,71.00
10/07/2004,12:19,1133.75,1134.00,1133.75,1134.00,47,265,312.00
10/07/2004,12:20,1134.00,1134.00,1133.75,1133.75,8,735,743.00
10/07/2004,12:21,1134.00,1134.00,1133.75,1134.00,123,321,444.00
10/07/2004,12:22,1133.75,1134.00,1133.50,1133.75,236,483,719.00
10/07/2004,12:23,1133.75,1134.00,1133.75,1134.00,262,10,272.00
10/07/2004,12:24,1134.00,1134.50,1133.75,1134.25,1449,28,1477.00
10/07/2004,12:25,1134.25,1134.25,1134.00,1134.00,98,181,279.00
10/07/2004,12:26,1134.00,1134.25,1134.00,1134.25,323,47,370.00
10/07/2004,12:27,1134.25,1134.25,1134.00,1134.25,71,3,74.00
10/07/2004,12:28,1134.25,1134.25,1134.00,1134.25,100,48,148.00
10/07/2004,12:29,1134.25,1134.25,1133.75,1133.75,228,1495,1723.00
10/07/2004,12:30,1133.75,1134.00,1133.75,1134.00,15,349,364.00
10/07/2004,12:31,1133.75,1134.25,1133.75,1134.25,405,9,414.00
10/07/2004,12:32,1134.25,1134.25,1134.00,1134.00,11,69,80.00
10/07/2004,12:33,1134.00,1134.25,1134.00,1134.25,392,388,780.00
10/07/2004,12:34,1134.00,1134.25,1134.00,1134.25,281,10,291.00
10/07/2004,12:35,1134.25,1134.50,1134.25,1134.50,1346,10,1356.00
10/07/2004,12:36,1134.50,1134.50,1134.25,1134.50,483,37,520.00
10/07/2004,12:37,1134.50,1135.25,1134.25,1135.00,1503,530,2033.00
10/07/2004,12:38,1135.00,1135.00,1134.50,1135.00,902,816,1718.00
10/07/2004,12:39,1135.00,1135.25,1134.75,1135.00,1346,322,1668.00
10/07/2004,12:40,1135.25,1135.25,1135.00,1135.25,624,30,654.00
10/07/2004,12:41,1135.25,1135.50,1135.00,1135.25,608,318,926.00
10/07/2004,12:42,1135.25,1135.25,1134.75,1134.75,150,502,652.00
10/07/2004,12:43,1134.75,1135.00,1134.75,1134.75,101,1221,1322.00
10/07/2004,12:44,1134.75,1135.00,1134.25,1135.00,513,711,1224.00
10/07/2004,12:45,1134.75,1135.00,1134.75,1134.75,91,245,336.00
10/07/2004,12:46,1134.75,1135.00,1134.75,1135.00,18,330,348.00
10/07/2004,12:47,1135.00,1135.00,1134.75,1134.75,53,448,501.00
10/07/2004,12:48,1134.75,1135.00,1134.75,1135.00,29,14,43.00
10/07/2004,12:49,1135.00,1135.00,1134.75,1135.00,94,92,186.00
10/07/2004,12:50,1135.00,1135.00,1134.75,1135.00,75,46,121.00
10/07/2004,12:51,1135.00,1135.50,1134.75,1135.25,960,139,1099.00
10/07/2004,12:52,1135.25,1135.50,1135.00,1135.25,303,160,463.00
10/07/2004,12:53,1135.25,1135.50,1135.00,1135.00,208,261,469.00
10/07/2004,12:54,1135.25,1135.25,1134.75,1135.00,75,241,316.00
10/07/2004,12:55,1135.00,1135.00,1134.75,1135.00,82,7,89.00
10/07/2004,12:56,1135.00,1135.00,1134.75,1135.00,81,26,107.00
10/07/2004,12:57,1134.75,1135.00,1134.75,1134.75,20,80,100.00
10/07/2004,12:58,1134.75,1135.00,1134.75,1134.75,70,54,124.00
10/07/2004,12:59,1134.75,1135.00,1134.75,1135.00,564,14,578.00
10/07/2004,13:00,1135.00,1135.00,1134.50,1134.75,281,490,771.00
10/07/2004,13:01,1134.75,1135.25,1134.75,1135.00,289,82,371.00
10/07/2004,13:02,1135.25,1135.25,1135.00,1135.00,20,555,575.00
10/07/2004,13:03,1135.00,1135.25,1135.00,1135.00,3,373,376.00
10/07/2004,13:04,1135.00,1135.25,1135.00,1135.00,21,362,383.00
10/07/2004,13:05,1135.00,1135.25,1135.00,1135.25,131,25,156.00
10/07/2004,13:06,1135.25,1135.25,1135.00,1135.25,36,14,50.00
10/07/2004,13:07,1135.25,1135.75,1135.25,1135.75,1583,286,1869.00
10/07/2004,13:08,1135.75,1135.75,1135.50,1135.75,160,22,182.00
10/07/2004,13:09,1135.75,1136.00,1135.50,1136.00,625,91,716.00
10/07/2004,13:10,1135.75,1136.00,1135.50,1135.75,295,779,1074.00
10/07/2004,13:11,1135.75,1135.75,1135.25,1135.50,374,746,1120.00
10/07/2004,13:12,1135.50,1135.75,1135.25,1135.75,86,242,328.00
10/07/2004,13:13,1135.50,1135.75,1135.25,1135.75,263,887,1150.00
10/07/2004,13:14,1135.50,1135.75,1135.50,1135.50,85,65,150.00
10/07/2004,13:15,1135.50,1135.75,1135.50,1135.50,7,45,52.00
10/07/2004,13:16,1135.50,1135.75,1135.25,1135.75,383,283,666.00
10/07/2004,13:17,1135.50,1136.50,1135.50,1136.00,2276,1015,3291.00
10/07/2004,13:18,1136.00,1136.00,1135.75,1135.75,243,216,459.00
10/07/2004,13:19,1135.75,1136.25,1135.75,1136.00,860,310,1170.00
10/07/2004,13:20,1136.00,1136.25,1135.75,1136.25,625,287,912.00
10/07/2004,13:21,1136.00,1136.50,1135.25,1135.50,1251,2232,3483.00
10/07/2004,13:22,1135.50,1135.75,1135.50,1135.50,144,51,195.00
10/07/2004,13:23,1135.50,1135.75,1135.50,1135.50,153,766,919.00
10/07/2004,13:24,1135.75,1135.75,1135.50,1135.50,762,878,1640.00
10/07/2004,13:25,1135.50,1136.00,1135.50,1135.75,876,208,1084.00
10/07/2004,13:26,1135.75,1136.25,1135.75,1136.25,708,306,1014.00
10/07/2004,13:27,1136.00,1136.00,1135.75,1136.00,152,828,980.00
10/07/2004,13:28,1136.00,1136.00,1135.75,1135.75,1131,114,1245.00
10/07/2004,13:29,1135.75,1136.00,1135.75,1136.00,73,120,193.00
10/07/2004,13:30,1136.00,1136.00,1135.75,1135.75,40,200,240.00
10/07/2004,13:31,1136.00,1136.25,1135.75,1136.00,1370,654,2024.00
10/07/2004,13:32,1135.75,1136.00,1135.50,1135.50,337,1495,1832.00
10/07/2004,13:33,1135.50,1135.75,1135.00,1135.50,357,1741,2098.00
10/07/2004,13:34,1135.50,1135.75,1135.25,1135.50,447,403,850.00
10/07/2004,13:35,1135.50,1135.75,1135.25,1135.50,185,819,1004.00
10/07/2004,13:36,1135.25,1135.50,1135.25,1135.50,138,413,551.00
10/07/2004,13:37,1135.50,1135.50,1135.25,1135.50,82,16,98.00
10/07/2004,13:38,1135.50,1136.00,1135.25,1135.75,814,493,1307.00
10/07/2004,13:39,1135.75,1135.75,1135.25,1135.50,376,465,841.00
10/07/2004,13:40,1135.50,1135.75,1135.25,1135.25,261,785,1046.00
10/07/2004,13:41,1135.25,1135.50,1135.00,1135.25,299,219,518.00
10/07/2004,13:42,1135.50,1135.50,1134.75,1135.00,344,1156,1500.00
10/07/2004,13:43,1135.00,1135.50,1134.75,1135.25,725,638,1363.00
10/07/2004,13:44,1135.25,1135.50,1135.00,1135.25,247,131,378.00
10/07/2004,13:45,1135.25,1135.50,1135.00,1135.50,152,113,265.00
10/07/2004,13:46,1135.50,1135.50,1135.00,1135.25,91,237,328.00
10/07/2004,13:47,1135.25,1135.25,1135.00,1135.00,27,13,40.00
10/07/2004,13:48,1135.25,1135.25,1134.75,1135.00,490,1084,1574.00
10/07/2004,13:49,1135.00,1135.50,1135.00,1135.25,512,307,819.00
10/07/2004,13:50,1135.25,1135.75,1135.25,1135.75,1120,60,1180.00
10/07/2004,13:51,1135.75,1136.00,1135.50,1135.75,545,205,750.00
10/07/2004,13:52,1135.75,1135.75,1134.75,1135.25,290,1070,1360.00
10/07/2004,13:53,1135.25,1135.25,1134.75,1135.00,132,630,762.00
10/07/2004,13:54,1135.25,1135.25,1134.75,1135.00,300,324,624.00
10/07/2004,13:55,1135.00,1135.25,1134.50,1135.25,524,844,1368.00
10/07/2004,13:56,1135.25,1135.25,1134.75,1135.00,277,306,583.00
10/07/2004,13:57,1135.00,1135.25,1134.75,1135.00,223,150,373.00
10/07/2004,13:58,1135.00,1135.25,1134.75,1135.00,33,109,142.00
10/07/2004,13:59,1135.00,1135.00,1134.75,1135.00,129,4,133.00
10/07/2004,14:00,1134.75,1135.25,1134.75,1135.00,117,136,253.00
10/07/2004,14:01,1134.75,1135.00,1134.75,1134.75,107,24,131.00
10/07/2004,14:02,1135.00,1135.00,1134.00,1134.25,890,2536,3426.00
10/07/2004,14:03,1134.25,1134.50,1134.00,1134.00,662,1018,1680.00
10/07/2004,14:04,1134.00,1134.25,1133.75,1133.75,183,555,738.00
10/07/2004,14:05,1133.75,1134.00,1133.50,1133.75,632,841,1473.00
10/07/2004,14:06,1133.75,1134.00,1133.50,1134.00,534,408,942.00
10/07/2004,14:07,1134.00,1134.00,1133.75,1134.00,1001,8,1009.00
10/07/2004,14:08,1134.00,1134.25,1133.75,1134.25,211,12,223.00
10/07/2004,14:09,1134.25,1134.25,1134.00,1134.00,33,432,465.00
10/07/2004,14:10,1134.00,1134.25,1134.00,1134.00,309,593,902.00
10/07/2004,14:11,1134.00,1134.25,1134.00,1134.00,73,512,585.00
10/07/2004,14:12,1134.00,1134.00,1133.75,1133.75,61,53,114.00
10/07/2004,14:13,1133.75,1134.00,1133.75,1134.00,413,22,435.00
10/07/2004,14:14,1134.00,1134.50,1133.75,1134.25,394,104,498.00
10/07/2004,14:15,1134.25,1134.50,1134.00,1134.00,145,321,466.00
10/07/2004,14:16,1134.25,1134.50,1134.00,1134.25,177,94,271.00
10/07/2004,14:17,1134.00,1134.25,1134.00,1134.25,104,590,694.00
10/07/2004,14:18,1134.25,1134.25,1134.00,1134.00,11,231,242.00
10/07/2004,14:19,1134.00,1134.25,1134.00,1134.00,353,260,613.00
10/07/2004,14:20,1134.25,1134.25,1133.75,1133.75,442,284,726.00
10/07/2004,14:21,1134.00,1134.25,1133.75,1134.00,230,248,478.00
10/07/2004,14:22,1133.75,1134.00,1133.50,1133.75,583,679,1262.00
10/07/2004,14:23,1133.75,1133.75,1133.50,1133.75,86,65,151.00
10/07/2004,14:24,1133.75,1133.75,1133.00,1133.00,269,2239,2508.00
10/07/2004,14:25,1133.00,1133.25,1132.75,1132.75,359,1348,1707.00
10/07/2004,14:26,1132.75,1133.25,1132.50,1133.00,1317,1825,3142.00
10/07/2004,14:27,1133.00,1133.25,1132.50,1132.50,169,918,1087.00
10/07/2004,14:28,1132.75,1132.75,1132.00,1132.25,2319,3867,6186.00
10/07/2004,14:29,1132.25,1132.50,1132.00,1132.00,834,880,1714.00
10/07/2004,14:30,1132.25,1132.50,1131.75,1131.75,587,1555,2142.00
10/07/2004,14:31,1132.00,1132.25,1131.75,1132.25,1785,199,1984.00
10/07/2004,14:32,1132.25,1132.25,1132.00,1132.25,798,83,881.00
10/07/2004,14:33,1132.25,1132.25,1132.00,1132.25,460,210,670.00
10/07/2004,14:34,1132.25,1132.75,1132.25,1132.50,1117,687,1804.00
10/07/2004,14:35,1132.75,1133.00,1132.50,1133.00,1015,489,1504.00
10/07/2004,14:36,1133.00,1133.25,1132.75,1133.00,695,528,1223.00
10/07/2004,14:37,1133.25,1133.25,1132.75,1133.00,402,305,707.00
10/07/2004,14:38,1132.75,1133.00,1132.50,1132.75,156,416,572.00
10/07/2004,14:39,1132.50,1133.00,1132.50,1133.00,381,94,475.00
10/07/2004,14:40,1132.75,1133.00,1132.25,1132.25,220,1334,1554.00
10/07/2004,14:41,1132.50,1133.00,1132.25,1133.00,1041,257,1298.00
10/07/2004,14:42,1133.00,1133.00,1132.75,1133.00,170,147,317.00
10/07/2004,14:43,1132.75,1133.00,1132.50,1132.75,140,423,563.00
10/07/2004,14:44,1132.50,1133.00,1132.50,1132.75,529,128,657.00
10/07/2004,14:45,1132.75,1133.00,1132.50,1132.75,325,238,563.00
10/07/2004,14:46,1133.00,1133.00,1132.75,1133.00,885,72,957.00
10/07/2004,14:47,1133.00,1133.50,1132.75,1133.00,1351,2494,3845.00
10/07/2004,14:48,1132.75,1133.00,1132.00,1132.00,267,4509,4776.00
10/07/2004,14:49,1132.25,1132.50,1132.00,1132.25,510,1178,1688.00
10/07/2004,14:50,1132.25,1132.50,1132.25,1132.25,34,1781,1815.00
10/07/2004,14:51,1132.25,1132.50,1132.00,1132.00,966,1521,2487.00
10/07/2004,14:52,1132.00,1132.25,1131.75,1132.00,1332,3175,4507.00
10/07/2004,14:53,1132.00,1132.00,1131.25,1131.50,1476,4815,6291.00
10/07/2004,14:54,1131.50,1131.50,1131.00,1131.25,822,2141,2963.00
10/07/2004,14:55,1131.00,1131.50,1131.00,1131.25,1275,576,1851.00
10/07/2004,14:56,1131.50,1131.50,1131.00,1131.25,731,1683,2414.00
10/07/2004,14:57,1131.25,1131.50,1131.00,1131.50,1576,1053,2629.00
10/07/2004,14:58,1131.25,1131.50,1131.00,1131.25,721,2134,2855.00
10/07/2004,14:59,1131.25,1131.25,1131.00,1131.00,1608,310,1918.00
10/07/2004,15:00,1131.25,1131.25,1130.50,1131.00,1854,4973,6827.00
10/07/2004,15:01,1130.75,1131.50,1130.75,1131.25,4151,2066,6217.00
10/07/2004,15:02,1131.25,1131.50,1131.00,1131.25,1967,1088,3055.00
10/07/2004,15:03,1131.50,1131.50,1131.00,1131.25,986,870,1856.00
10/07/2004,15:04,1131.25,1131.50,1131.00,1131.25,484,425,909.00
10/07/2004,15:05,1131.50,1131.50,1131.25,1131.25,167,274,441.00
10/07/2004,15:06,1131.50,1131.75,1131.25,1131.50,1067,615,1682.00
10/07/2004,15:07,1131.25,1131.50,1131.00,1131.25,396,1246,1642.00
10/07/2004,15:08,1131.25,1131.25,1131.00,1131.00,164,106,270.00
10/07/2004,15:09,1131.25,1131.25,1130.75,1131.00,454,2010,2464.00
10/07/2004,15:10,1131.00,1131.50,1130.75,1131.25,1758,160,1918.00
10/07/2004,15:11,1131.25,1131.50,1131.00,1131.50,630,627,1257.00
10/07/2004,15:12,1131.25,1131.75,1131.25,1131.75,908,290,1198.00
10/07/2004,15:13,1131.50,1131.75,1131.50,1131.50,534,261,795.00
10/07/2004,15:14,1131.50,1131.75,1131.50,1131.50,1066,1010,2076.00
10/07/2004,15:15,1131.25,1131.75,1131.25,1131.50,2939,904,3843.00
10/07/2004,15:16,1131.50,1131.75,1131.50,1131.75,6,7,13.00
10/07/2004,15:31,1131.50,1132.00,1131.50,1131.75,147,325,472.00
10/07/2004,15:32,1131.75,1131.75,1131.50,1131.75,2,48,50.00
10/07/2004,15:33,1131.50,1131.50,1131.25,1131.25,20,202,222.00
10/07/2004,15:34,1131.25,1131.50,1131.25,1131.50,16,24,40.00
10/07/2004,15:35,1131.25,1131.50,1131.25,1131.25,2,3,5.00
10/07/2004,15:36,1131.50,1131.50,1131.25,1131.50,8,1,9.00
10/07/2004,15:37,1131.50,1131.50,1131.25,1131.50,109,3,112.00
10/07/2004,15:38,1131.50,1131.50,1131.50,1131.50,12,0,12.00
10/07/2004,15:39,1131.50,1131.50,1131.50,1131.50,75,0,75.00
10/07/2004,15:40,1131.50,1131.50,1131.25,1131.25,46,213,259.00
10/07/2004,15:41,1131.50,1131.50,1131.50,1131.50,30,0,30.00
10/07/2004,15:42,1131.50,1131.50,1131.50,1131.50,11,0,11.00
10/07/2004,15:43,1131.50,1131.50,1131.50,1131.50,76,0,76.00
10/07/2004,15:45,1131.50,1131.50,1131.50,1131.50,3,0,3.00
10/07/2004,15:46,1131.50,1131.75,1131.50,1131.75,5,0,5.00
10/07/2004,15:47,1131.50,1131.75,1131.50,1131.50,1,48,49.00
10/07/2004,15:48,1131.50,1131.50,1131.50,1131.50,0,47,47.00
10/07/2004,15:49,1131.50,1131.50,1131.50,1131.50,0,31,31.00
10/07/2004,15:50,1131.50,1131.50,1131.25,1131.50,36,26,62.00
10/07/2004,15:51,1131.50,1131.50,1131.25,1131.50,25,1,26.00
10/07/2004,15:52,1131.50,1131.50,1131.25,1131.25,53,1,54.00
10/07/2004,15:53,1131.50,1131.50,1131.50,1131.50,30,0,30.00
10/07/2004,15:54,1131.50,1131.50,1131.50,1131.50,22,0,22.00
10/07/2004,15:55,1131.50,1131.50,1131.50,1131.50,3,0,3.00
10/07/2004,15:56,1131.50,1131.50,1131.50,1131.50,6,0,6.00
10/07/2004,15:57,1131.50,1131.50,1131.25,1131.50,46,9,55.00
10/07/2004,15:58,1131.75,1131.75,1131.75,1131.75,2,0,2.00
10/07/2004,15:59,1131.50,1131.75,1131.50,1131.50,1,10,11.00
10/07/2004,16:00,1131.50,1131.75,1131.50,1131.50,1,5,6.00
10/07/2004,17:01,1131.50,1131.75,1131.50,1131.75,4,16,20.00
10/07/2004,17:02,1131.50,1131.75,1131.50,1131.75,15,4,19.00
10/07/2004,17:03,1131.75,1132.00,1131.75,1131.75,14,53,67.00
10/07/2004,17:04,1132.00,1132.00,1131.75,1131.75,3,13,16.00
10/07/2004,17:05,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,17:06,1132.00,1132.00,1132.00,1132.00,4,0,4.00
10/07/2004,17:07,1131.75,1131.75,1131.75,1131.75,0,1,1.00
10/07/2004,17:08,1131.75,1131.75,1131.75,1131.75,0,2,2.00
10/07/2004,17:09,1131.75,1131.75,1131.75,1131.75,0,10,10.00
10/07/2004,17:10,1131.75,1132.00,1131.75,1132.00,25,3,28.00
10/07/2004,17:11,1131.75,1131.75,1131.75,1131.75,0,4,4.00
10/07/2004,17:12,1131.75,1132.00,1131.75,1132.00,1,5,6.00
10/07/2004,17:13,1132.00,1132.00,1131.75,1131.75,10,1,11.00
10/07/2004,17:14,1131.75,1131.75,1131.75,1131.75,0,6,6.00
10/07/2004,17:16,1131.75,1131.75,1131.50,1131.50,0,42,42.00
10/07/2004,17:17,1131.50,1132.00,1131.25,1131.50,72,194,266.00
10/07/2004,17:18,1131.25,1131.25,1131.00,1131.25,5,175,180.00
10/07/2004,17:19,1131.25,1131.25,1131.25,1131.25,30,0,30.00
10/07/2004,17:23,1131.25,1131.50,1131.25,1131.50,71,0,71.00
10/07/2004,17:25,1131.25,1131.25,1131.00,1131.25,1,16,17.00
10/07/2004,17:27,1131.25,1131.25,1131.25,1131.25,5,0,5.00
10/07/2004,17:30,1131.25,1131.25,1131.25,1131.25,5,0,5.00
10/07/2004,17:32,1131.00,1131.25,1131.00,1131.25,1,10,11.00
10/07/2004,17:33,1131.25,1131.25,1131.25,1131.25,3,0,3.00
10/07/2004,17:34,1131.25,1131.25,1131.00,1131.00,1,1,2.00
10/07/2004,17:35,1131.25,1131.25,1130.75,1130.75,2,71,73.00
10/07/2004,17:37,1130.75,1130.75,1130.75,1130.75,0,15,15.00
10/07/2004,17:38,1131.00,1131.25,1131.00,1131.25,68,0,68.00
10/07/2004,17:39,1131.50,1131.50,1131.50,1131.50,23,0,23.00
10/07/2004,17:40,1131.75,1131.75,1131.75,1131.75,6,0,6.00
10/07/2004,17:41,1131.75,1131.75,1131.50,1131.50,5,1,6.00
10/07/2004,17:42,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,17:47,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,17:50,1131.50,1131.50,1131.50,1131.50,0,2,2.00
10/07/2004,17:52,1131.50,1131.50,1131.50,1131.50,0,5,5.00
10/07/2004,17:55,1131.75,1131.75,1131.75,1131.75,1,0,1.00
10/07/2004,18:02,1131.75,1131.75,1131.75,1131.75,6,0,6.00
10/07/2004,18:05,1131.75,1131.75,1131.75,1131.75,1,0,1.00
10/07/2004,18:07,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,18:12,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,18:13,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,18:14,1131.75,1131.75,1131.50,1131.50,1,2,3.00
10/07/2004,18:15,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,18:18,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,18:19,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,18:21,1131.50,1131.50,1131.50,1131.50,0,1,1.00
10/07/2004,18:22,1131.75,1131.75,1131.75,1131.75,5,0,5.00
10/07/2004,18:24,1131.75,1131.75,1131.75,1131.75,1,0,1.00
10/07/2004,18:25,1131.75,1131.75,1131.75,1131.75,2,0,2.00
10/07/2004,18:27,1131.75,1131.75,1131.75,1131.75,8,0,8.00
10/07/2004,18:29,1131.75,1131.75,1131.75,1131.75,2,0,2.00
10/07/2004,18:30,1131.75,1131.75,1131.75,1131.75,3,0,3.00
10/07/2004,18:31,1131.75,1132.00,1131.75,1132.00,8,0,8.00
10/07/2004,18:32,1131.75,1131.75,1131.75,1131.75,0,2,2.00
10/07/2004,18:33,1132.00,1132.00,1132.00,1132.00,20,0,20.00
10/07/2004,18:34,1131.75,1132.00,1131.75,1132.00,25,11,36.00
10/07/2004,18:36,1131.75,1131.75,1131.75,1131.75,0,3,3.00
10/07/2004,18:42,1131.75,1131.75,1131.75,1131.75,0,4,4.00
10/07/2004,18:43,1131.75,1131.75,1131.75,1131.75,0,50,50.00
10/07/2004,18:44,1131.50,1131.50,1131.50,1131.50,0,3,3.00
10/07/2004,18:45,1131.75,1131.75,1131.75,1131.75,11,0,11.00
10/07/2004,18:46,1131.75,1131.75,1131.75,1131.75,2,0,2.00
10/07/2004,18:47,1132.00,1132.00,1132.00,1132.00,10,0,10.00
10/07/2004,18:48,1132.00,1132.00,1132.00,1132.00,10,0,10.00
10/07/2004,18:49,1132.00,1132.00,1132.00,1132.00,2,0,2.00
10/07/2004,18:50,1132.00,1132.00,1131.75,1131.75,20,6,26.00
10/07/2004,18:52,1132.00,1132.00,1131.75,1131.75,1,25,26.00
10/07/2004,18:57,1131.75,1131.75,1131.75,1131.75,0,1,1.00
10/07/2004,18:58,1131.50,1131.75,1131.50,1131.75,1,1,2.00
10/07/2004,19:02,1131.75,1131.75,1131.75,1131.75,2,0,2.00
10/07/2004,19:03,1131.75,1131.75,1131.75,1131.75,7,0,7.00
10/07/2004,19:04,1131.75,1131.75,1131.75,1131.75,3,0,3.00
10/07/2004,19:08,1131.75,1131.75,1131.75,1131.75,1,0,1.00
10/07/2004,19:10,1131.75,1131.75,1131.75,1131.75,49,0,49.00
10/07/2004,19:14,1131.75,1131.75,1131.75,1131.75,5,0,5.00
10/07/2004,19:19,1131.75,1131.75,1131.75,1131.75,31,0,31.00
10/07/2004,19:20,1131.75,1131.75,1131.75,1131.75,1,0,1.00
10/07/2004,19:24,1132.00,1132.00,1132.00,1132.00,35,0,35.00
10/07/2004,19:25,1132.00,1132.00,1132.00,1132.00,50,0,50.00
10/07/2004,19:26,1132.25,1132.25,1132.00,1132.00,5,4,9.00
10/07/2004,19:28,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/07/2004,19:32,1132.25,1132.25,1132.00,1132.00,26,1,27.00
10/07/2004,19:33,1132.25,1132.25,1132.25,1132.25,25,0,25.00
10/07/2004,19:34,1132.25,1132.25,1132.25,1132.25,5,0,5.00
10/07/2004,19:35,1132.00,1132.00,1132.00,1132.00,0,18,18.00
10/07/2004,19:36,1132.00,1132.25,1132.00,1132.25,134,4,138.00
10/07/2004,19:37,1132.50,1132.50,1132.25,1132.25,18,7,25.00
10/07/2004,19:38,1132.50,1132.50,1132.25,1132.50,2,1,3.00
10/07/2004,19:39,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,19:40,1132.25,1132.25,1132.25,1132.25,0,8,8.00
10/07/2004,19:41,1132.25,1132.25,1132.25,1132.25,0,10,10.00
10/07/2004,19:42,1132.25,1132.25,1132.25,1132.25,0,12,12.00
10/07/2004,19:43,1132.25,1132.25,1132.25,1132.25,0,100,100.00
10/07/2004,19:45,1132.25,1132.25,1132.00,1132.00,0,76,76.00
10/07/2004,19:46,1131.75,1132.00,1131.75,1132.00,19,3,22.00
10/07/2004,19:48,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,19:52,1132.00,1132.00,1132.00,1132.00,10,0,10.00
10/07/2004,19:53,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,19:57,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,20:01,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,20:02,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,20:03,1131.75,1131.75,1131.75,1131.75,0,1,1.00
10/07/2004,20:05,1132.00,1132.00,1132.00,1132.00,26,0,26.00
10/07/2004,20:20,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,20:21,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,20:22,1132.00,1132.00,1132.00,1132.00,1,0,1.00
10/07/2004,20:27,1132.00,1132.00,1132.00,1132.00,35,0,35.00
10/07/2004,20:30,1132.25,1132.25,1132.25,1132.25,6,0,6.00
10/07/2004,20:31,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/07/2004,20:33,1132.00,1132.00,1132.00,1132.00,0,3,3.00
10/07/2004,20:34,1132.00,1132.25,1132.00,1132.25,1,2,3.00
10/07/2004,20:36,1132.25,1132.25,1132.25,1132.25,23,0,23.00
10/07/2004,20:37,1132.25,1132.25,1132.25,1132.25,18,0,18.00
10/07/2004,20:40,1132.25,1132.25,1132.25,1132.25,20,0,20.00
10/07/2004,20:43,1132.50,1132.50,1132.50,1132.50,2,0,2.00
10/07/2004,20:45,1132.25,1132.25,1132.25,1132.25,0,44,44.00
10/07/2004,20:46,1132.25,1132.25,1132.25,1132.25,0,6,6.00
10/07/2004,20:48,1132.25,1132.25,1132.25,1132.25,0,10,10.00
10/07/2004,20:51,1132.50,1132.50,1132.50,1132.50,10,0,10.00
10/07/2004,20:54,1132.50,1132.50,1132.50,1132.50,10,0,10.00
10/07/2004,20:55,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,20:56,1132.25,1132.50,1132.25,1132.50,7,5,12.00
10/07/2004,20:57,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,20:59,1132.50,1132.50,1132.50,1132.50,2,0,2.00
10/07/2004,21:00,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,21:01,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,21:02,1132.25,1132.50,1132.25,1132.50,1,1,2.00
10/07/2004,21:03,1132.25,1132.25,1132.25,1132.25,0,35,35.00
10/07/2004,21:04,1132.25,1132.25,1132.25,1132.25,0,10,10.00
10/07/2004,21:05,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/07/2004,21:07,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/07/2004,21:09,1132.25,1132.25,1132.25,1132.25,3,0,3.00
10/07/2004,21:11,1132.50,1132.50,1132.50,1132.50,99,0,99.00
10/07/2004,21:12,1132.50,1132.75,1132.50,1132.75,10,0,10.00
10/07/2004,21:14,1132.50,1132.50,1132.50,1132.50,0,6,6.00
10/07/2004,21:16,1132.75,1132.75,1132.75,1132.75,5,0,5.00
10/07/2004,21:17,1132.75,1132.75,1132.75,1132.75,10,0,10.00
10/07/2004,21:20,1132.75,1132.75,1132.50,1132.50,25,26,51.00
10/07/2004,21:21,1132.50,1132.50,1132.50,1132.50,0,36,36.00
10/07/2004,21:22,1132.50,1132.75,1132.50,1132.75,6,1,7.00
10/07/2004,21:26,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/07/2004,21:28,1132.50,1132.50,1132.50,1132.50,0,5,5.00
10/07/2004,21:31,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/07/2004,21:32,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,21:33,1132.50,1132.50,1132.25,1132.25,5,3,8.00
10/07/2004,21:36,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/07/2004,21:39,1132.50,1132.50,1132.25,1132.25,0,4,4.00
10/07/2004,21:40,1132.50,1132.50,1132.50,1132.50,3,0,3.00
10/07/2004,21:41,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,21:45,1132.25,1132.25,1132.25,1132.25,0,6,6.00
10/07/2004,21:46,1132.50,1132.50,1132.50,1132.50,13,0,13.00
10/07/2004,21:48,1132.50,1132.50,1132.25,1132.25,1,1,2.00
10/07/2004,21:49,1132.25,1132.50,1132.25,1132.50,10,16,26.00
10/07/2004,21:52,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,21:53,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,21:57,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,22:00,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,22:02,1132.50,1132.50,1132.50,1132.50,4,0,4.00
10/07/2004,22:05,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,22:06,1132.50,1132.50,1132.50,1132.50,40,0,40.00
10/07/2004,22:07,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,22:09,1132.50,1132.50,1132.25,1132.50,5,1,6.00
10/07/2004,22:10,1132.50,1132.75,1132.50,1132.75,3,0,3.00
10/07/2004,22:14,1132.50,1132.50,1132.25,1132.25,0,9,9.00
10/07/2004,22:20,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,22:31,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,22:33,1132.50,1132.50,1132.50,1132.50,10,0,10.00
10/07/2004,22:34,1132.50,1132.50,1132.50,1132.50,5,0,5.00
10/07/2004,22:37,1132.50,1132.50,1132.50,1132.50,4,0,4.00
10/07/2004,22:39,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,22:51,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/07/2004,22:57,1132.75,1132.75,1132.75,1132.75,5,0,5.00
10/07/2004,23:01,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/07/2004,23:03,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/07/2004,23:07,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/07/2004,23:10,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/07/2004,23:11,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/07/2004,23:12,1132.50,1132.50,1132.50,1132.50,0,25,25.00
10/07/2004,23:13,1132.50,1132.50,1132.50,1132.50,0,15,15.00
10/07/2004,23:15,1132.75,1132.75,1132.50,1132.50,5,1,6.00
10/07/2004,23:16,1132.50,1132.50,1132.50,1132.50,0,4,4.00
10/07/2004,23:18,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,23:22,1132.50,1132.50,1132.50,1132.50,2,0,2.00
10/07/2004,23:23,1132.25,1132.25,1132.25,1132.25,0,60,60.00
10/07/2004,23:25,1132.25,1132.25,1132.25,1132.25,0,3,3.00
10/07/2004,23:28,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,23:32,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/07/2004,23:35,1132.00,1132.00,1132.00,1132.00,0,102,102.00
10/07/2004,23:40,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/07/2004,23:41,1132.00,1132.00,1132.00,1132.00,0,4,4.00
10/07/2004,23:42,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/07/2004,23:45,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/07/2004,23:46,1132.00,1132.00,1132.00,1132.00,0,5,5.00
10/07/2004,23:47,1132.00,1132.00,1132.00,1132.00,0,2,2.00
10/07/2004,23:49,1132.00,1132.00,1132.00,1132.00,0,5,5.00
10/07/2004,23:50,1132.00,1132.00,1132.00,1132.00,0,5,5.00
10/07/2004,23:58,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/07/2004,23:59,1132.00,1132.25,1132.00,1132.25,1,2,3.00
10/08/2004,00:01,1132.00,1132.00,1132.00,1132.00,0,8,8.00
10/08/2004,00:04,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/08/2004,00:05,1132.25,1132.25,1132.25,1132.25,2,0,2.00
10/08/2004,00:06,1132.00,1132.25,1132.00,1132.25,1,1,2.00
10/08/2004,00:07,1132.25,1132.25,1132.00,1132.00,1,1,2.00
10/08/2004,00:14,1131.75,1131.75,1131.75,1131.75,0,10,10.00
10/08/2004,00:15,1131.75,1131.75,1131.75,1131.75,0,2,2.00
10/08/2004,00:19,1132.00,1132.00,1132.00,1132.00,2,0,2.00
10/08/2004,00:21,1131.75,1131.75,1131.75,1131.75,0,1,1.00
10/08/2004,00:24,1131.75,1131.75,1131.75,1131.75,0,1,1.00
10/08/2004,00:27,1132.00,1132.00,1132.00,1132.00,4,0,4.00
10/08/2004,00:30,1132.00,1132.00,1132.00,1132.00,15,0,15.00
10/08/2004,00:31,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/08/2004,00:32,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/08/2004,00:33,1132.25,1132.25,1132.25,1132.25,2,0,2.00
10/08/2004,00:35,1132.25,1132.25,1132.25,1132.25,6,0,6.00
10/08/2004,00:37,1132.25,1132.25,1132.25,1132.25,4,0,4.00
10/08/2004,00:38,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/08/2004,00:39,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/08/2004,00:41,1132.00,1132.00,1132.00,1132.00,0,3,3.00
10/08/2004,00:42,1132.00,1132.00,1132.00,1132.00,0,2,2.00
10/08/2004,00:44,1132.00,1132.00,1132.00,1132.00,0,2,2.00
10/08/2004,00:54,1132.00,1132.00,1132.00,1132.00,0,11,11.00
10/08/2004,00:56,1132.00,1132.25,1132.00,1132.25,8,14,22.00
10/08/2004,00:57,1132.25,1132.25,1132.25,1132.25,8,0,8.00
10/08/2004,00:58,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/08/2004,00:59,1132.50,1132.50,1132.50,1132.50,9,0,9.00
10/08/2004,01:00,1132.50,1132.50,1132.50,1132.50,5,0,5.00
10/08/2004,01:01,1132.50,1132.50,1132.50,1132.50,8,0,8.00
10/08/2004,01:02,1132.50,1132.50,1132.50,1132.50,1,0,1.00
10/08/2004,01:03,1132.50,1132.50,1132.50,1132.50,22,0,22.00
10/08/2004,01:05,1132.50,1132.50,1132.25,1132.25,1,2,3.00
10/08/2004,01:06,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/08/2004,01:10,1132.00,1132.00,1132.00,1132.00,0,2,2.00
10/08/2004,01:13,1132.25,1132.25,1132.25,1132.25,41,0,41.00
10/08/2004,01:14,1132.25,1132.25,1132.25,1132.25,17,0,17.00
10/08/2004,01:16,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/08/2004,01:17,1132.25,1132.25,1132.25,1132.25,10,0,10.00
10/08/2004,01:22,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/08/2004,01:23,1132.50,1132.75,1132.50,1132.50,5,35,40.00
10/08/2004,01:24,1132.50,1132.75,1132.50,1132.75,1,30,31.00
10/08/2004,01:25,1132.50,1132.50,1132.50,1132.50,0,40,40.00
10/08/2004,01:26,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/08/2004,01:27,1132.75,1132.75,1132.75,1132.75,4,0,4.00
10/08/2004,01:28,1132.50,1132.50,1132.50,1132.50,0,18,18.00
10/08/2004,01:30,1132.75,1132.75,1132.50,1132.50,4,1,5.00
10/08/2004,01:32,1132.50,1132.50,1132.50,1132.50,0,25,25.00
10/08/2004,01:33,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/08/2004,01:34,1132.50,1132.50,1132.50,1132.50,0,5,5.00
10/08/2004,01:35,1132.25,1132.25,1132.25,1132.25,0,6,6.00
10/08/2004,01:38,1132.25,1132.25,1132.25,1132.25,0,10,10.00
10/08/2004,01:39,1132.25,1132.25,1132.25,1132.25,0,2,2.00
10/08/2004,01:40,1132.25,1132.25,1132.25,1132.25,0,12,12.00
10/08/2004,01:41,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/08/2004,01:42,1132.25,1132.25,1132.25,1132.25,0,9,9.00
10/08/2004,01:44,1132.25,1132.25,1132.25,1132.25,0,23,23.00
10/08/2004,01:46,1132.25,1132.25,1132.25,1132.25,0,7,7.00
10/08/2004,01:47,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/08/2004,01:48,1132.25,1132.25,1132.25,1132.25,0,1,1.00
10/08/2004,01:49,1132.00,1132.00,1132.00,1132.00,0,3,3.00
10/08/2004,01:50,1132.00,1132.00,1132.00,1132.00,0,2,2.00
10/08/2004,01:51,1132.00,1132.00,1132.00,1132.00,0,1,1.00
10/08/2004,01:52,1132.25,1132.25,1132.25,1132.25,1,0,1.00
10/08/2004,01:54,1132.00,1132.00,1132.00,1132.00,0,2,2.00
10/08/2004,01:55,1132.00,1132.00,1132.00,1132.00,0,12,12.00
10/08/2004,01:57,1132.00,1132.00,1132.00,1132.00,0,56,56.00
10/08/2004,01:58,1132.00,1132.00,1132.00,1132.00,0,11,11.00
10/08/2004,01:59,1131.75,1131.75,1131.75,1131.75,0,30,30.00
10/08/2004,02:00,1131.75,1131.75,1131.50,1131.50,0,125,125.00
10/08/2004,02:01,1131.50,1131.75,1131.25,1131.75,146,67,213.00
10/08/2004,02:02,1131.75,1131.75,1131.50,1131.75,12,133,145.00
10/08/2004,02:03,1131.50,1131.50,1131.50,1131.50,0,116,116.00
10/08/2004,02:04,1131.50,1131.50,1131.50,1131.50,0,42,42.00
10/08/2004,02:05,1131.50,1131.75,1131.50,1131.75,117,31,148.00
10/08/2004,02:06,1131.75,1132.00,1131.75,1132.00,72,0,72.00
10/08/2004,02:07,1132.00,1132.25,1132.00,1132.25,34,18,52.00
10/08/2004,02:08,1132.25,1132.25,1132.00,1132.00,34,48,82.00
10/08/2004,02:09,1132.00,1132.00,1132.00,1132.00,0,32,32.00
10/08/2004,02:10,1132.00,1132.00,1132.00,1132.00,0,3,3.00
10/08/2004,02:11,1132.25,1132.50,1132.25,1132.25,27,16,43.00
10/08/2004,02:12,1132.50,1132.50,1132.25,1132.25,2,10,12.00
10/08/2004,02:13,1132.50,1132.50,1132.50,1132.50,55,0,55.00
10/08/2004,02:14,1132.50,1132.50,1132.50,1132.50,48,0,48.00
10/08/2004,02:15,1132.50,1132.50,1132.25,1132.25,1,3,4.00
10/08/2004,02:16,1132.00,1132.00,1132.00,1132.00,0,43,43.00
10/08/2004,02:17,1132.25,1132.25,1132.00,1132.00,50,14,64.00
10/08/2004,02:18,1132.00,1132.25,1132.00,1132.25,37,49,86.00
10/08/2004,02:19,1132.50,1132.50,1132.50,1132.50,30,0,30.00
10/08/2004,02:20,1132.50,1132.50,1132.50,1132.50,9,0,9.00
10/08/2004,02:22,1132.50,1132.50,1132.50,1132.50,26,0,26.00
10/08/2004,02:23,1132.75,1132.75,1132.75,1132.75,40,0,40.00
10/08/2004,02:24,1132.75,1132.75,1132.75,1132.75,1,0,1.00
10/08/2004,02:25,1132.75,1132.75,1132.75,1132.75,50,0,50.00
10/08/2004,02:26,1132.75,1132.75,1132.75,1132.75,10,0,10.00
10/08/2004,02:27,1132.75,1132.75,1132.50,1132.75,25,10,35.00
10/08/2004,02:28,1132.50,1132.50,1132.50,1132.50,0,52,52.00
10/08/2004,02:29,1132.50,1132.50,1132.50,1132.50,0,1,1.00
10/08/2004,02:30,1132.50,1132.50,1132.50,1132.50,0,21,21.00
10/08/2004,02:31,1132.50,1132.50,1132.50,1132.50,0,14,14.00
10/08/2004,02:32,1132.50,1132.50,1132.25,1132.50,12,26,38.00
10/08/2004,02:33,1132.50,1132.50,1132.50,1132.50,55,0,55.00
10/08/2004,02:34,1132.50,1132.50,1132.50,1132.50,7,0,7.00
10/08/2004,02:35,1132.75,1132.75,1132.50,1132.50,50,7,57.00
10/08/2004,02:36,1132.50,1132.50,1132.50,1132.50,0,6,6.00
10/08/2004,02:37,1132.50,1132.50,1132.50,1132.50,0,7,7.00
10/08/2004,02:39,1132.50,1133.00,1132.50,1133.00,144,7,151.00
10/08/2004,02:40,1133.00,1133.00,1132.75,1132.75,7,25,32.00
10/08/2004,02:41,1132.75,1132.75,1132.25,1132.25,0,73,73.00
10/08/2004,02:42,1132.25,1132.25,1132.25,1132.25,0,12,12.00
10/08/2004,02:43,1132.25,1132.25,1132.25,1132.25,0,4,4.00
10/08/2004,02:44,1132.50,1132.75,1132.50,1132.50,36,7,43.00
10/08/2004,02:45,1132.50,1132.50,1132.50,1132.50,0,13,13.00
10/08/2004,02:46,1132.50,1132.50,1132.50,1132.50,0,27,27.00
10/08/2004,02:47,1132.50,1132.50,1132.50,1132.50,0,85,85.00
10/08/2004,02:48,1132.50,1132.75,1132.50,1132.75,18,5,23.00
10/08/2004,02:49,1132.75,1132.75,1132.50,1132.50,40,8,48.00
10/08/2004,02:50,1132.50,1132.50,1132.50,1132.50,0,19,19.00
10/08/2004,02:51,1132.50,1132.50,1132.50,1132.50,0,2,2.00
10/08/2004,02:53,1132.50,1132.50,1132.50,1132.50,0,27,27.00
10/08/2004,02:54,1132.75,1132.75,1132.50,1132.75,90,15,105.00
10/08/2004,02:55,1133.00,1133.25,1133.00,1133.25,117,0,117.00
10/08/2004,02:56,1133.25,1133.25,1133.25,1133.25,6,0,6.00
10/08/2004,02:57,1133.25,1133.25,1133.00,1133.25,12,2,14.00
10/08/2004,02:58,1133.00,1133.00,1133.00,1133.00,0,141,141.00
10/08/2004,02:59,1133.00,1133.50,1133.00,1133.25,109,16,125.00
10/08/2004,03:00,1133.50,1133.50,1133.25,1133.25,6,53,59.00
10/08/2004,03:01,1133.25,1133.25,1133.00,1133.00,0,96,96.00
10/08/2004,03:02,1133.25,1133.25,1133.00,1133.00,27,1,28.00
10/08/2004,03:03,1133.00,1133.00,1133.00,1133.00,0,1,1.00
10/08/2004,03:04,1133.00,1133.00,1133.00,1133.00,0,10,10.00
10/08/2004,03:05,1133.00,1133.00,1133.00,1133.00,0,122,122.00
10/08/2004,03:06,1132.75,1132.75,1132.50,1132.50,0,64,64.00
10/08/2004,03:09,1132.50,1132.50,1132.50,1132.50,0,63,63.00
10/08/2004,03:10,1132.50,1132.75,1132.25,1132.75,32,3,35.00
10/08/2004,03:11,1132.75,1132.75,1132.75,1132.75,4,0,4.00
10/08/2004,03:12,1132.75,1132.75,1132.75,1132.75,8,0,8.00
10/08/2004,03:13,1132.75,1132.75,1132.75,1132.75,3,0,3.00
10/08/2004,03:14,1132.75,1132.75,1132.75,1132.75,2,0,2.00
10/08/2004,03:15,1132.75,1132.75,1132.50,1132.50,11,9,20.00
10/08/2004,03:16,1132.75,1133.00,1132.75,1133.00,53,0,53.00
10/08/2004,03:17,1133.00,1133.25,1133.00,1133.25,6,0,6.00
10/08/2004,03:19,1133.00,1133.00,1133.00,1133.00,0,29,29.00
10/08/2004,03:21,1132.75,1133.25,1132.75,1133.25,21,9,30.00
10/08/2004,03:22,1133.25,1133.25,1133.00,1133.00,5,29,34.00
10/08/2004,03:23,1133.00,1133.25,1133.00,1133.25,4,1,5.00
10/08/2004,03:25,1133.25,1133.25,1133.25,1133.25,74,0,74.00
10/08/2004,03:26,1133.25,1133.25,1133.25,1133.25,9,0,9.00
10/08/2004,03:27,1133.50,1133.50,1133.25,1133.25,19,5,24.00
10/08/2004,03:28,1133.25,1133.25,1133.25,1133.25,0,3,3.00
10/08/2004,03:30,1133.25,1133.50,1133.25,1133.50,73,1,74.00
10/08/2004,03:31,1133.50,1133.50,1133.25,1133.25,1,13,14.00
10/08/2004,03:32,1133.25,1133.25,1133.25,1133.25,0,14,14.00
10/08/2004,03:34,1133.25,1133.25,1133.25,1133.25,0,4,4.00
10/08/2004,03:35,1133.25,1133.25,1133.25,1133.25,0,17,17.00
10/08/2004,03:36,1133.25,1133.25,1133.25,1133.25,0,1,1.00
10/08/2004,03:37,1133.25,1133.25,1133.25,1133.25,0,33,33.00
10/08/2004,03:39,1133.50,1133.75,1133.50,1133.50,109,12,121.00
10/08/2004,03:40,1133.50,1133.50,1133.50,1133.50,0,1,1.00
10/08/2004,03:41,1133.75,1133.75,1133.50,1133.50,1,30,31.00
10/08/2004,03:42,1133.50,1133.75,1133.50,1133.75,23,33,56.00
10/08/2004,03:43,1133.75,1134.00,1133.50,1134.00,174,20,194.00
10/08/2004,03:44,1134.00,1134.00,1133.75,1133.75,26,17,43.00
10/08/2004,03:45,1133.75,1134.00,1133.75,1134.00,10,6,16.00
10/08/2004,03:46,1134.00,1134.00,1134.00,1134.00,1,0,1.00
10/08/2004,03:48,1133.75,1133.75,1133.50,1133.50,0,179,179.00
10/08/2004,03:51,1133.50,1134.00,1133.50,1134.00,31,25,56.00
10/08/2004,03:52,1134.00,1134.00,1133.75,1134.00,25,44,69.00
10/08/2004,03:53,1134.00,1134.00,1134.00,1134.00,1,0,1.00
10/08/2004,03:54,1134.00,1134.00,1134.00,1134.00,54,0,54.00
10/08/2004,03:55,1134.00,1134.00,1134.00,1134.00,1,0,1.00
10/08/2004,03:56,1133.75,1134.00,1133.75,1134.00,8,12,20.00
10/08/2004,03:57,1134.00,1134.00,1133.75,1133.75,15,133,148.00
10/08/2004,03:58,1133.75,1133.75,1133.75,1133.75,0,99,99.00
10/08/2004,03:59,1134.00,1134.00,1133.75,1134.00,97,1,98.00
10/08/2004,04:00,1134.00,1134.00,1133.75,1134.00,29,12,41.00
10/08/2004,04:01,1134.00,1134.25,1134.00,1134.25,45,0,45.00
10/08/2004,04:02,1134.00,1134.50,1134.00,1134.50,215,1,216.00
10/08/2004,04:03,1134.50,1134.50,1134.25,1134.25,9,190,199.00
10/08/2004,04:04,1134.25,1134.25,1134.25,1134.25,0,88,88.00
10/08/2004,04:05,1134.25,1134.25,1134.00,1134.25,13,18,31.00
10/08/2004,04:06,1134.25,1134.25,1134.25,1134.25,56,0,56.00
10/08/2004,04:07,1134.25,1134.50,1134.25,1134.50,32,15,47.00
10/08/2004,04:08,1134.50,1134.50,1134.00,1134.00,21,123,144.00
10/08/2004,04:09,1134.25,1134.25,1134.00,1134.25,42,12,54.00
10/08/2004,04:10,1134.25,1134.25,1134.25,1134.25,10,0,10.00
10/08/2004,04:11,1134.50,1134.50,1134.25,1134.25,5,1,6.00
10/08/2004,04:12,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/08/2004,04:13,1134.25,1134.50,1134.25,1134.50,4,13,17.00
10/08/2004,04:14,1134.25,1134.50,1134.25,1134.50,8,2,10.00
10/08/2004,04:15,1134.25,1134.25,1134.25,1134.25,0,57,57.00
10/08/2004,04:16,1134.25,1134.25,1134.25,1134.25,0,20,20.00
10/08/2004,04:17,1134.25,1134.25,1134.25,1134.25,0,45,45.00
10/08/2004,04:18,1134.50,1134.50,1134.50,1134.50,2,0,2.00
10/08/2004,04:21,1134.50,1134.75,1134.25,1134.25,271,135,406.00
10/08/2004,04:22,1134.50,1134.50,1134.50,1134.50,3,0,3.00
10/08/2004,04:23,1134.50,1134.50,1134.50,1134.50,33,0,33.00
10/08/2004,04:24,1134.50,1134.50,1134.50,1134.50,25,0,25.00
10/08/2004,04:25,1134.75,1134.75,1134.75,1134.75,28,0,28.00
10/08/2004,04:26,1134.50,1134.75,1134.50,1134.50,3,20,23.00
10/08/2004,04:27,1134.50,1134.75,1134.50,1134.75,1,6,7.00
10/08/2004,04:28,1134.50,1134.50,1134.50,1134.50,0,11,11.00
10/08/2004,04:29,1134.50,1134.50,1134.50,1134.50,0,74,74.00
10/08/2004,04:30,1134.50,1134.50,1134.50,1134.50,0,5,5.00
10/08/2004,04:31,1134.50,1135.00,1134.50,1135.00,198,14,212.00
10/08/2004,04:32,1134.75,1135.25,1134.75,1135.00,246,27,273.00
10/08/2004,04:33,1135.00,1135.00,1134.75,1135.00,200,64,264.00
10/08/2004,04:34,1135.00,1135.00,1134.75,1134.75,65,2,67.00
10/08/2004,04:35,1135.00,1135.25,1135.00,1135.00,3,1,4.00
10/08/2004,04:36,1135.00,1135.25,1135.00,1135.25,1,11,12.00
10/08/2004,04:37,1135.00,1135.00,1134.75,1134.75,0,157,157.00
10/08/2004,04:38,1134.75,1135.00,1134.75,1135.00,28,12,40.00
10/08/2004,04:39,1135.00,1135.25,1134.75,1135.25,37,10,47.00
10/08/2004,04:40,1135.25,1135.25,1135.00,1135.00,2,18,20.00
10/08/2004,04:41,1135.00,1135.25,1135.00,1135.25,120,19,139.00
10/08/2004,04:42,1135.00,1135.50,1135.00,1135.25,56,13,69.00
10/08/2004,04:43,1135.50,1135.50,1135.25,1135.25,1,86,87.00
10/08/2004,04:44,1135.25,1135.50,1135.25,1135.50,2,55,57.00
10/08/2004,04:45,1135.25,1135.25,1135.25,1135.25,0,17,17.00
10/08/2004,04:46,1135.25,1135.25,1135.00,1135.25,7,35,42.00
10/08/2004,04:47,1135.00,1135.25,1135.00,1135.25,71,4,75.00
10/08/2004,04:48,1135.25,1135.25,1135.25,1135.25,12,0,12.00
10/08/2004,04:49,1135.50,1135.50,1135.50,1135.50,2,0,2.00
10/08/2004,04:50,1135.25,1135.25,1135.25,1135.25,0,8,8.00
10/08/2004,04:51,1135.25,1135.50,1135.25,1135.50,3,11,14.00
10/08/2004,04:52,1135.25,1135.25,1135.25,1135.25,0,2,2.00
10/08/2004,04:53,1135.25,1135.25,1135.25,1135.25,0,19,19.00
10/08/2004,04:54,1135.50,1135.50,1135.25,1135.25,2,22,24.00
10/08/2004,04:55,1135.25,1135.25,1135.00,1135.25,1,26,27.00
10/08/2004,04:56,1135.00,1135.00,1135.00,1135.00,0,45,45.00
10/08/2004,04:57,1135.00,1135.00,1135.00,1135.00,0,15,15.00
10/08/2004,04:58,1135.00,1135.00,1134.75,1135.00,4,10,14.00
10/08/2004,04:59,1135.00,1135.00,1134.75,1134.75,10,1,11.00
10/08/2004,05:00,1135.00,1135.00,1134.75,1134.75,4,16,20.00
10/08/2004,05:01,1134.75,1134.75,1134.75,1134.75,0,22,22.00
10/08/2004,05:02,1134.75,1134.75,1134.75,1134.75,0,2,2.00
10/08/2004,05:03,1134.75,1134.75,1134.75,1134.75,0,111,111.00
10/08/2004,05:04,1135.00,1135.25,1134.75,1135.00,149,18,167.00
10/08/2004,05:05,1135.00,1135.00,1135.00,1135.00,0,2,2.00
10/08/2004,05:06,1135.00,1135.25,1135.00,1135.00,2,10,12.00
10/08/2004,05:07,1135.00,1135.00,1135.00,1135.00,0,5,5.00
10/08/2004,05:08,1135.00,1135.00,1134.75,1134.75,0,12,12.00
10/08/2004,05:09,1134.75,1134.75,1134.75,1134.75,0,1,1.00
10/08/2004,05:10,1134.75,1134.75,1134.75,1134.75,0,3,3.00
10/08/2004,05:11,1134.75,1134.75,1134.75,1134.75,0,9,9.00
10/08/2004,05:12,1134.75,1134.75,1134.75,1134.75,0,30,30.00
10/08/2004,05:13,1134.75,1134.75,1134.75,1134.75,0,15,15.00
10/08/2004,05:14,1134.75,1135.25,1134.75,1135.00,149,6,155.00
10/08/2004,05:15,1135.00,1135.00,1135.00,1135.00,0,201,201.00
10/08/2004,05:16,1134.75,1135.00,1134.75,1135.00,87,9,96.00
10/08/2004,05:17,1135.00,1135.00,1135.00,1135.00,10,0,10.00
10/08/2004,05:19,1135.00,1135.00,1134.75,1134.75,10,9,19.00
10/08/2004,05:20,1134.75,1135.00,1134.75,1135.00,4,3,7.00
10/08/2004,05:21,1134.75,1134.75,1134.50,1134.50,0,59,59.00
10/08/2004,05:22,1134.50,1134.50,1134.50,1134.50,0,5,5.00
10/08/2004,05:23,1134.75,1134.75,1134.50,1134.50,1,1,2.00
10/08/2004,05:24,1134.50,1134.50,1134.50,1134.50,0,6,6.00
10/08/2004,05:25,1134.50,1134.50,1134.50,1134.50,0,26,26.00
10/08/2004,05:26,1134.50,1134.50,1134.50,1134.50,0,1,1.00
10/08/2004,05:27,1134.50,1134.75,1134.50,1134.75,1,7,8.00
10/08/2004,05:28,1134.75,1134.75,1134.75,1134.75,227,0,227.00
10/08/2004,05:29,1135.00,1135.00,1134.75,1135.00,4,6,10.00
10/08/2004,05:31,1135.00,1135.00,1134.50,1134.50,45,220,265.00
10/08/2004,05:32,1134.75,1134.75,1134.50,1134.75,35,1,36.00
10/08/2004,05:33,1134.75,1134.75,1134.50,1134.75,122,144,266.00
10/08/2004,05:34,1134.50,1134.50,1134.50,1134.50,0,11,11.00
10/08/2004,05:35,1134.50,1134.75,1134.50,1134.50,25,55,80.00
10/08/2004,05:36,1134.75,1134.75,1134.75,1134.75,28,0,28.00
10/08/2004,05:37,1134.75,1134.75,1134.75,1134.75,8,0,8.00
10/08/2004,05:38,1134.75,1134.75,1134.50,1134.50,65,6,71.00
10/08/2004,05:39,1134.50,1134.50,1134.50,1134.50,0,2,2.00
10/08/2004,05:40,1134.50,1134.50,1134.50,1134.50,0,6,6.00
10/08/2004,05:42,1134.50,1134.50,1134.50,1134.50,0,39,39.00
10/08/2004,05:43,1134.50,1134.50,1134.50,1134.50,0,8,8.00
10/08/2004,05:45,1134.25,1134.50,1134.25,1134.50,98,28,126.00
10/08/2004,05:46,1134.50,1134.50,1134.50,1134.50,7,0,7.00
10/08/2004,05:47,1134.50,1134.50,1134.25,1134.25,5,6,11.00
10/08/2004,05:48,1134.25,1134.25,1134.25,1134.25,0,1,1.00
10/08/2004,05:49,1134.25,1134.50,1134.25,1134.50,76,7,83.00
10/08/2004,05:50,1134.50,1134.50,1134.50,1134.50,23,0,23.00
10/08/2004,05:51,1134.25,1134.50,1134.25,1134.25,15,7,22.00
10/08/2004,05:52,1134.50,1134.50,1134.25,1134.50,6,2,8.00
10/08/2004,05:53,1134.50,1134.50,1134.50,1134.50,11,0,11.00
10/08/2004,05:54,1134.50,1134.50,1134.50,1134.50,10,0,10.00
10/08/2004,05:55,1134.25,1134.75,1134.25,1134.75,4,6,10.00
10/08/2004,05:56,1134.50,1134.50,1134.50,1134.50,0,2,2.00
10/08/2004,05:57,1134.50,1134.75,1134.50,1134.50,4,19,23.00
10/08/2004,05:58,1134.50,1134.50,1134.50,1134.50,0,27,27.00
10/08/2004,06:00,1134.50,1134.50,1134.00,1134.00,0,119,119.00
10/08/2004,06:01,1134.25,1134.25,1134.00,1134.00,1,6,7.00
10/08/2004,06:03,1134.25,1134.25,1134.25,1134.25,59,0,59.00
10/08/2004,06:04,1134.25,1134.25,1134.25,1134.25,7,0,7.00
10/08/2004,06:05,1134.25,1134.25,1134.25,1134.25,50,0,50.00
10/08/2004,06:06,1134.25,1134.25,1134.00,1134.00,11,6,17.00
10/08/2004,06:07,1134.25,1134.25,1134.25,1134.25,1,0,1.00
10/08/2004,06:08,1134.25,1134.25,1134.25,1134.25,6,0,6.00
10/08/2004,06:09,1134.00,1134.00,1134.00,1134.00,0,1,1.00
10/08/2004,06:10,1134.00,1134.00,1134.00,1134.00,0,102,102.00
10/08/2004,06:11,1134.00,1134.00,1133.75,1133.75,0,28,28.00
10/08/2004,06:12,1134.00,1134.00,1134.00,1134.00,5,0,5.00
10/08/2004,06:13,1134.00,1134.00,1133.75,1133.75,1,6,7.00
10/08/2004,06:14,1134.00,1134.00,1134.00,1134.00,1,0,1.00
10/08/2004,06:15,1134.00,1134.00,1134.00,1134.00,25,0,25.00
10/08/2004,06:16,1134.00,1134.00,1134.00,1134.00,120,0,120.00
10/08/2004,06:17,1134.00,1134.00,1134.00,1134.00,4,0,4.00
10/08/2004,06:18,1134.00,1134.00,1134.00,1134.00,5,0,5.00
10/08/2004,06:20,1133.75,1133.75,1133.75,1133.75,0,88,88.00
10/08/2004,06:21,1133.75,1133.75,1133.75,1133.75,0,56,56.00
10/08/2004,06:22,1134.00,1134.00,1133.75,1133.75,1,5,6.00
10/08/2004,06:23,1134.00,1134.00,1134.00,1134.00,3,0,3.00
10/08/2004,06:24,1134.00,1134.00,1134.00,1134.00,68,0,68.00
10/08/2004,06:25,1134.00,1134.00,1134.00,1134.00,51,0,51.00
10/08/2004,06:27,1134.25,1134.50,1134.00,1134.25,71,6,77.00
10/08/2004,06:28,1134.25,1134.25,1134.00,1134.00,0,55,55.00
10/08/2004,06:29,1134.25,1134.25,1134.00,1134.00,1,10,11.00
10/08/2004,06:30,1134.00,1134.00,1134.00,1134.00,0,1,1.00
10/08/2004,06:31,1134.00,1134.00,1134.00,1134.00,0,1,1.00
10/08/2004,06:32,1134.25,1134.25,1134.25,1134.25,69,0,69.00
10/08/2004,06:33,1134.25,1134.25,1134.25,1134.25,1,0,1.00
10/08/2004,06:34,1134.25,1134.25,1134.25,1134.25,2,0,2.00
10/08/2004,06:35,1134.25,1134.25,1134.25,1134.25,34,0,34.00
10/08/2004,06:36,1134.00,1134.00,1134.00,1134.00,0,2,2.00
10/08/2004,06:37,1134.00,1134.25,1134.00,1134.25,17,15,32.00
10/08/2004,06:38,1134.25,1134.25,1134.00,1134.00,1,2,3.00
10/08/2004,06:39,1134.25,1134.25,1134.00,1134.25,4,5,9.00
10/08/2004,06:40,1134.00,1134.25,1134.00,1134.25,25,27,52.00
10/08/2004,06:41,1134.00,1134.25,1134.00,1134.25,1,1,2.00
10/08/2004,06:42,1134.25,1134.25,1134.25,1134.25,43,0,43.00
10/08/2004,06:43,1134.25,1134.25,1134.25,1134.25,1,0,1.00
10/08/2004,06:44,1134.50,1134.50,1134.50,1134.50,201,0,201.00
10/08/2004,06:45,1134.50,1134.50,1134.25,1134.50,2,1,3.00
10/08/2004,06:46,1134.25,1134.50,1134.25,1134.50,1,8,9.00
10/08/2004,06:47,1134.25,1134.50,1134.25,1134.25,3,203,206.00
10/08/2004,06:48,1134.25,1134.25,1134.00,1134.00,28,53,81.00
10/08/2004,06:49,1134.00,1134.00,1134.00,1134.00,0,188,188.00
10/08/2004,06:50,1134.00,1134.00,1133.75,1133.75,0,4,4.00
10/08/2004,06:51,1133.75,1134.00,1133.75,1134.00,2,76,78.00
10/08/2004,06:52,1134.00,1134.00,1134.00,1134.00,30,0,30.00
10/08/2004,06:54,1133.75,1134.00,1133.75,1134.00,88,3,91.00
10/08/2004,06:55,1134.00,1134.00,1134.00,1134.00,39,0,39.00
10/08/2004,06:56,1134.00,1134.00,1134.00,1134.00,21,0,21.00
10/08/2004,06:57,1134.00,1134.00,1133.75,1133.75,5,2,7.00
10/08/2004,06:58,1133.75,1133.75,1133.75,1133.75,0,7,7.00
10/08/2004,07:01,1134.00,1134.25,1133.75,1134.25,86,13,99.00
10/08/2004,07:02,1134.00,1134.25,1133.75,1134.00,11,46,57.00
10/08/2004,07:03,1134.00,1134.00,1134.00,1134.00,5,0,5.00
10/08/2004,07:04,1134.00,1134.25,1134.00,1134.00,175,35,210.00
10/08/2004,07:05,1133.75,1134.00,1133.75,1134.00,238,1,239.00
10/08/2004,07:06,1134.00,1134.00,1134.00,1134.00,65,0,65.00
10/08/2004,07:07,1133.75,1133.75,1133.75,1133.75,0,6,6.00
10/08/2004,07:08,1133.75,1134.00,1133.75,1134.00,7,20,27.00
10/08/2004,07:09,1134.00,1134.00,1133.75,1134.00,27,61,88.00
10/08/2004,07:10,1134.00,1134.00,1133.75,1133.75,3,50,53.00
10/08/2004,07:11,1134.00,1134.00,1133.75,1134.00,5,1,6.00
10/08/2004,07:12,1133.75,1134.00,1133.75,1134.00,137,10,147.00
10/08/2004,07:13,1134.00,1134.25,1134.00,1134.25,186,2,188.00
10/08/2004,07:14,1134.25,1134.25,1134.00,1134.00,85,10,95.00
10/08/2004,07:15,1134.25,1134.25,1134.00,1134.25,31,93,124.00
10/08/2004,07:16,1134.25,1134.25,1134.25,1134.25,9,0,9.00
10/08/2004,07:17,1134.25,1134.25,1134.00,1134.00,53,89,142.00
10/08/2004,07:18,1134.00,1134.25,1134.00,1134.25,1,1,2.00
10/08/2004,07:19,1134.25,1134.25,1134.00,1134.00,47,52,99.00
10/08/2004,07:20,1134.25,1134.25,1134.00,1134.25,65,2,67.00
10/08/2004,07:21,1134.00,1134.50,1134.00,1134.50,56,75,131.00
10/08/2004,07:22,1134.50,1134.75,1134.25,1134.75,420,50,470.00
10/08/2004,07:23,1134.75,1134.75,1134.25,1134.50,165,112,277.00
10/08/2004,07:24,1134.50,1134.75,1134.50,1134.75,274,0,274.00
10/08/2004,07:25,1134.50,1134.50,1134.25,1134.25,34,117,151.00
10/08/2004,07:26,1134.50,1134.75,1134.25,1134.50,171,393,564.00
10/08/2004,07:27,1134.50,1135.00,1134.50,1134.75,367,57,424.00
10/08/2004,07:28,1134.75,1135.00,1134.75,1134.75,61,250,311.00
10/08/2004,07:29,1134.75,1135.25,1134.25,1135.00,271,256,527.00
10/08/2004,07:30,1134.75,1136.00,1134.50,1134.50,548,520,1068.00
10/08/2004,07:31,1134.50,1134.50,1130.00,1131.50,3152,4243,7395.00
10/08/2004,07:32,1131.50,1132.00,1131.00,1132.00,2692,2782,5474.00
10/08/2004,07:33,1132.00,1132.25,1130.75,1131.00,1267,2554,3821.00
10/08/2004,07:34,1131.00,1131.25,1130.50,1131.25,1411,683,2094.00
10/08/2004,07:35,1131.25,1131.25,1130.75,1131.00,1368,1073,2441.00
10/08/2004,07:36,1131.00,1131.25,1130.50,1130.50,511,820,1331.00
10/08/2004,07:37,1130.50,1130.75,1129.50,1129.75,731,1650,2381.00
10/08/2004,07:38,1129.75,1130.00,1129.50,1129.50,1055,822,1877.00
10/08/2004,07:39,1129.75,1130.50,1129.50,1129.75,1341,1079,2420.00
10/08/2004,07:40,1130.00,1130.50,1130.00,1130.50,935,220,1155.00
10/08/2004,07:41,1130.25,1131.25,1130.25,1131.00,1225,62,1287.00
10/08/2004,07:42,1131.25,1131.25,1130.50,1130.50,92,322,414.00
10/08/2004,07:43,1130.50,1131.00,1130.00,1130.50,394,647,1041.00
10/08/2004,07:44,1130.75,1130.75,1130.50,1130.75,137,5,142.00
10/08/2004,07:45,1130.75,1131.00,1130.50,1130.50,150,275,425.00
10/08/2004,07:46,1130.25,1130.50,1130.25,1130.50,228,509,737.00
10/08/2004,07:47,1130.25,1130.75,1130.25,1130.50,132,264,396.00
10/08/2004,07:48,1130.25,1130.25,1129.75,1130.00,116,370,486.00
10/08/2004,07:49,1129.75,1130.00,1129.50,1129.50,276,410,686.00
10/08/2004,07:50,1129.50,1129.50,1128.75,1129.00,29,2237,2266.00
10/08/2004,07:51,1129.00,1129.00,1128.50,1128.75,234,503,737.00
10/08/2004,07:52,1128.75,1129.00,1128.25,1128.50,784,961,1745.00
10/08/2004,07:53,1128.50,1128.50,1127.75,1127.75,394,1585,1979.00
10/08/2004,07:54,1127.75,1128.00,1127.25,1127.75,523,1552,2075.00
10/08/2004,07:55,1127.75,1128.25,1127.50,1128.25,1193,230,1423.00
10/08/2004,07:56,1128.25,1128.50,1128.00,1128.25,632,134,766.00
10/08/2004,07:57,1128.00,1128.25,1127.75,1127.75,296,166,462.00
10/08/2004,07:58,1128.00,1128.25,1127.75,1128.00,340,243,583.00
10/08/2004,07:59,1127.75,1128.00,1127.75,1127.75,256,278,534.00
10/08/2004,08:00,1127.75,1128.25,1127.75,1128.25,567,98,665.00
10/08/2004,08:01,1128.00,1128.25,1127.50,1127.75,189,702,891.00
10/08/2004,08:02,1127.75,1127.75,1127.00,1127.25,603,1247,1850.00
10/08/2004,08:03,1127.25,1127.50,1127.25,1127.25,35,535,570.00
10/08/2004,08:04,1127.25,1127.50,1127.00,1127.50,699,560,1259.00
10/08/2004,08:05,1127.50,1127.75,1127.25,1127.50,822,72,894.00
10/08/2004,08:06,1127.50,1127.75,1127.50,1127.75,92,30,122.00
10/08/2004,08:07,1127.75,1128.00,1127.50,1127.75,344,201,545.00
10/08/2004,08:08,1127.75,1128.00,1127.75,1127.75,287,15,302.00
10/08/2004,08:09,1127.75,1128.00,1127.75,1128.00,299,6,305.00
10/08/2004,08:10,1128.25,1128.50,1128.00,1128.25,320,145,465.00
10/08/2004,08:11,1128.50,1128.50,1128.00,1128.25,279,172,451.00
10/08/2004,08:12,1128.00,1128.50,1128.00,1128.25,150,236,386.00
10/08/2004,08:13,1128.50,1128.50,1128.25,1128.50,433,4,437.00
10/08/2004,08:14,1128.50,1128.75,1128.25,1128.25,83,245,328.00
10/08/2004,08:15,1128.50,1128.50,1128.50,1128.50,115,0,115.00
10/08/2004,08:16,1128.50,1128.50,1128.25,1128.50,138,74,212.00
10/08/2004,08:17,1128.50,1128.75,1128.50,1128.50,54,61,115.00
10/08/2004,08:18,1128.50,1128.50,1128.25,1128.50,113,31,144.00
10/08/2004,08:19,1128.50,1128.75,1128.25,1128.50,113,17,130.00
10/08/2004,08:20,1128.50,1128.50,1128.25,1128.25,0,96,96.00
10/08/2004,08:21,1128.50,1128.50,1128.25,1128.50,205,13,218.00
10/08/2004,08:22,1128.50,1128.50,1128.25,1128.25,1,70,71.00
10/08/2004,08:23,1128.50,1128.50,1128.25,1128.50,169,62,231.00
10/08/2004,08:24,1128.25,1128.50,1128.25,1128.25,1,52,53.00
10/08/2004,08:25,1128.50,1128.50,1128.00,1128.00,145,666,811.00
10/08/2004,08:26,1128.00,1128.25,1128.00,1128.00,1,91,92.00
10/08/2004,08:27,1128.00,1128.50,1128.00,1128.25,267,129,396.00
10/08/2004,08:28,1128.25,1128.25,1128.00,1128.00,87,142,229.00
10/08/2004,08:29,1128.00,1128.25,1128.00,1128.25,112,693,805.00
10/08/2004,08:30,1128.00,1128.75,1128.00,1128.75,757,528,1285.00
10/08/2004,08:31,1128.75,1129.00,1128.25,1128.75,1821,1497,3318.00
10/08/2004,08:32,1128.75,1129.50,1128.50,1129.25,1998,1126,3124.00
10/08/2004,08:33,1129.25,1129.50,1129.00,1129.25,1140,980,2120.00
10/08/2004,08:34,1129.50,1130.50,1129.25,1130.25,6203,1790,7993.00
10/08/2004,08:35,1130.25,1130.25,1129.50,1130.25,2590,3260,5850.00
10/08/2004,08:36,1130.00,1130.25,1129.50,1129.75,1197,1682,2879.00
10/08/2004,08:37,1130.00,1130.00,1129.50,1129.75,1936,989,2925.00
10/08/2004,08:38,1129.75,1130.50,1129.50,1129.75,2144,2743,4887.00
10/08/2004,08:39,1129.75,1129.75,1129.25,1129.50,1297,1637,2934.00
10/08/2004,08:40,1129.50,1129.75,1129.00,1129.00,440,1664,2104.00
10/08/2004,08:41,1129.25,1131.00,1129.00,1130.75,5201,2100,7301.00
10/08/2004,08:42,1130.75,1131.25,1130.50,1131.00,2185,1799,3984.00
10/08/2004,08:43,1131.00,1131.25,1130.75,1131.00,660,378,1038.00
10/08/2004,08:44,1131.00,1131.50,1130.75,1131.50,3479,2322,5801.00
10/08/2004,08:45,1131.50,1131.75,1130.50,1131.00,1599,3462,5061.00
10/08/2004,08:46,1130.75,1131.00,1130.50,1130.50,1085,908,1993.00
10/08/2004,08:47,1130.50,1131.00,1130.50,1130.50,589,1120,1709.00
10/08/2004,08:48,1130.50,1131.00,1130.25,1130.50,655,1290,1945.00
10/08/2004,08:49,1130.50,1131.25,1130.25,1131.00,1292,1340,2632.00
10/08/2004,08:50,1131.00,1131.25,1130.75,1131.00,652,935,1587.00
10/08/2004,08:51,1130.75,1131.00,1130.75,1130.75,671,48,719.00
10/08/2004,08:52,1131.00,1131.50,1130.50,1131.50,2515,859,3374.00
10/08/2004,08:53,1131.25,1131.50,1131.00,1131.25,878,488,1366.00
10/08/2004,08:54,1131.25,1131.75,1131.00,1131.50,1494,201,1695.00
10/08/2004,08:55,1131.75,1132.25,1131.50,1131.75,2697,1498,4195.00
10/08/2004,08:56,1131.75,1133.00,1131.50,1132.50,5066,610,5676.00
10/08/2004,08:57,1132.75,1133.75,1132.50,1133.75,7130,773,7903.00
10/08/2004,08:58,1133.75,1133.75,1132.75,1132.75,1584,2867,4451.00
10/08/2004,08:59,1132.75,1133.25,1132.75,1133.25,672,596,1268.00
10/08/2004,09:00,1133.25,1133.50,1133.00,1133.50,1583,1213,2796.00
10/08/2004,09:01,1133.50,1133.50,1132.75,1133.00,794,2631,3425.00
10/08/2004,09:02,1133.00,1133.00,1132.25,1132.50,909,2811,3720.00
10/08/2004,09:03,1132.50,1132.75,1132.25,1132.50,969,999,1968.00
10/08/2004,09:04,1132.50,1132.75,1132.25,1132.75,1309,706,2015.00
10/08/2004,09:05,1132.75,1132.75,1132.00,1132.00,187,1416,1603.00
10/08/2004,09:06,1132.00,1132.50,1131.75,1132.25,1063,2087,3150.00
10/08/2004,09:07,1132.25,1132.75,1131.75,1132.00,795,1555,2350.00
10/08/2004,09:08,1132.00,1132.00,1131.75,1131.75,51,786,837.00
10/08/2004,09:09,1131.50,1132.25,1131.50,1132.00,1240,187,1427.00
10/08/2004,09:10,1132.00,1132.00,1131.50,1131.75,714,993,1707.00
10/08/2004,09:11,1131.75,1132.25,1131.50,1132.25,480,805,1285.00
10/08/2004,09:12,1132.00,1132.50,1132.00,1132.25,2011,211,2222.00
10/08/2004,09:13,1132.25,1133.00,1132.25,1133.00,2003,244,2247.00
10/08/2004,09:14,1132.75,1133.00,1132.50,1133.00,980,994,1974.00
10/08/2004,09:15,1132.75,1133.00,1132.50,1133.00,529,317,846.00
10/08/2004,09:16,1132.75,1133.50,1132.75,1133.00,2800,621,3421.00
10/08/2004,09:17,1133.00,1133.00,1132.25,1132.25,1621,2184,3805.00
10/08/2004,09:18,1132.25,1132.50,1132.00,1132.25,466,998,1464.00
10/08/2004,09:19,1132.25,1132.50,1132.00,1132.00,191,1119,1310.00
10/08/2004,09:20,1132.25,1132.75,1132.00,1132.50,2518,144,2662.00
10/08/2004,09:21,1132.50,1132.50,1132.00,1132.25,110,1666,1776.00
10/08/2004,09:22,1132.00,1132.25,1131.75,1132.00,611,622,1233.00
10/08/2004,09:23,1132.00,1132.25,1132.00,1132.25,30,1214,1244.00
10/08/2004,09:24,1132.00,1132.75,1131.75,1132.00,1827,1153,2980.00
10/08/2004,09:25,1132.25,1132.25,1131.50,1131.50,214,3072,3286.00
10/08/2004,09:26,1131.50,1131.75,1131.00,1131.25,1445,3082,4527.00
10/08/2004,09:27,1131.25,1131.75,1131.00,1131.00,1661,1755,3416.00
10/08/2004,09:28,1131.25,1131.75,1131.00,1131.75,914,117,1031.00
10/08/2004,09:29,1131.75,1131.75,1131.00,1131.75,764,624,1388.00
10/08/2004,09:30,1131.50,1131.75,1131.50,1131.50,576,187,763.00
10/08/2004,09:31,1131.75,1131.75,1131.25,1131.50,579,1110,1689.00
10/08/2004,09:32,1131.75,1131.75,1131.50,1131.75,191,50,241.00
10/08/2004,09:33,1131.75,1131.75,1131.50,1131.50,134,201,335.00
10/08/2004,09:34,1131.75,1132.00,1131.50,1131.50,1508,440,1948.00
10/08/2004,09:35,1131.75,1131.75,1131.25,1131.25,142,1359,1501.00
10/08/2004,09:36,1131.25,1131.50,1131.25,1131.25,108,717,825.00
10/08/2004,09:37,1131.50,1131.50,1130.50,1130.50,382,2608,2990.00
10/08/2004,09:38,1130.50,1130.75,1130.50,1130.75,703,96,799.00
10/08/2004,09:39,1130.50,1130.75,1130.25,1130.50,1854,1400,3254.00
10/08/2004,09:40,1130.50,1130.75,1129.75,1130.25,736,3532,4268.00
10/08/2004,09:41,1130.00,1130.25,1129.75,1129.75,430,1347,1777.00
10/08/2004,09:42,1129.75,1130.25,1129.50,1129.75,1215,1535,2750.00
10/08/2004,09:43,1129.75,1130.25,1129.75,1130.00,345,510,855.00
10/08/2004,09:44,1130.00,1130.25,1130.00,1130.25,1101,320,1421.00
10/08/2004,09:45,1130.25,1130.25,1129.50,1129.50,263,927,1190.00
10/08/2004,09:46,1129.50,1130.00,1129.50,1129.75,642,1353,1995.00
10/08/2004,09:47,1129.75,1130.00,1129.25,1129.50,679,599,1278.00
10/08/2004,09:48,1129.75,1129.75,1128.50,1129.00,419,4591,5010.00
10/08/2004,09:49,1129.00,1129.25,1128.75,1129.00,1564,913,2477.00
10/08/2004,09:50,1129.00,1129.25,1128.25,1128.75,2097,2457,4554.00
10/08/2004,09:51,1128.50,1128.75,1128.50,1128.75,955,1002,1957.00
10/08/2004,09:52,1128.75,1129.25,1128.50,1129.00,3633,292,3925.00
10/08/2004,09:53,1129.00,1129.25,1128.75,1129.00,576,175,751.00
10/08/2004,09:54,1129.00,1129.50,1129.00,1129.00,828,391,1219.00
10/08/2004,09:55,1129.25,1129.25,1128.50,1128.75,667,1063,1730.00
10/08/2004,09:56,1128.75,1129.00,1128.50,1128.75,504,472,976.00
10/08/2004,09:57,1129.00,1129.00,1128.00,1128.00,114,5119,5233.00
10/08/2004,09:58,1128.00,1128.25,1127.00,1127.25,2074,4059,6133.00
10/08/2004,09:59,1127.50,1128.00,1127.25,1127.50,1342,1322,2664.00
10/08/2004,10:00,1127.75,1128.25,1127.50,1128.25,1467,486,1953.00
10/08/2004,10:01,1128.25,1128.25,1128.00,1128.25,241,977,1218.00
10/08/2004,10:02,1128.00,1128.25,1128.00,1128.25,626,175,801.00
10/08/2004,10:03,1128.25,1128.25,1127.75,1127.75,735,1583,2318.00
10/08/2004,10:04,1127.75,1128.25,1127.50,1128.25,1654,335,1989.00
10/08/2004,10:05,1128.25,1128.50,1128.00,1128.50,1460,37,1497.00
10/08/2004,10:06,1128.25,1128.75,1128.25,1128.25,1113,657,1770.00
10/08/2004,10:07,1128.25,1129.00,1128.25,1128.75,1723,119,1842.00
10/08/2004,10:08,1128.75,1129.00,1128.50,1128.75,1586,404,1990.00
10/08/2004,10:09,1128.75,1129.00,1128.50,1128.75,183,451,634.00
10/08/2004,10:10,1128.50,1128.75,1128.25,1128.50,539,424,963.00
10/08/2004,10:11,1128.75,1129.00,1128.50,1128.75,329,536,865.00
10/08/2004,10:12,1128.75,1129.00,1128.50,1128.75,133,524,657.00
10/08/2004,10:13,1128.75,1129.00,1128.50,1128.50,15,985,1000.00
10/08/2004,10:14,1128.50,1128.75,1128.25,1128.50,335,452,787.00
10/08/2004,10:15,1128.50,1128.50,1128.25,1128.25,147,359,506.00
10/08/2004,10:16,1128.25,1128.25,1128.00,1128.25,75,498,573.00
10/08/2004,10:17,1128.25,1128.25,1127.00,1127.25,1091,4668,5759.00
10/08/2004,10:18,1127.50,1127.75,1126.75,1127.00,1178,2307,3485.00
10/08/2004,10:19,1126.75,1127.50,1126.75,1127.50,1629,974,2603.00
10/08/2004,10:20,1127.50,1127.50,1127.00,1127.50,473,251,724.00
10/08/2004,10:21,1127.50,1128.00,1127.00,1128.00,1532,396,1928.00
10/08/2004,10:22,1127.75,1128.00,1127.75,1127.75,125,111,236.00
10/08/2004,10:23,1128.00,1128.25,1127.50,1128.25,1221,543,1764.00
10/08/2004,10:24,1128.25,1128.25,1127.50,1127.75,564,690,1254.00
10/08/2004,10:25,1127.50,1127.75,1127.50,1127.75,68,78,146.00
10/08/2004,10:26,1127.50,1127.75,1127.00,1127.25,347,1171,1518.00
10/08/2004,10:27,1127.00,1127.25,1126.50,1127.00,1832,2593,4425.00
10/08/2004,10:28,1127.00,1127.25,1126.00,1126.25,1365,2829,4194.00
10/08/2004,10:29,1126.50,1126.75,1126.25,1126.25,1326,684,2010.00
10/08/2004,10:30,1126.50,1126.75,1126.25,1126.75,597,111,708.00
10/08/2004,10:31,1126.75,1127.00,1126.50,1126.75,742,426,1168.00
10/08/2004,10:32,1126.75,1126.75,1126.25,1126.25,64,890,954.00
10/08/2004,10:33,1126.25,1126.75,1126.25,1126.50,210,1588,1798.00
10/08/2004,10:34,1126.25,1127.00,1126.25,1126.75,1091,549,1640.00
10/08/2004,10:35,1126.50,1126.75,1126.50,1126.75,84,235,319.00
10/08/2004,10:36,1126.75,1126.75,1126.25,1126.25,1066,1935,3001.00
10/08/2004,10:37,1126.50,1126.50,1125.75,1126.25,497,2792,3289.00
10/08/2004,10:38,1126.00,1126.75,1126.00,1126.75,1283,164,1447.00
10/08/2004,10:39,1126.75,1127.00,1126.50,1126.50,621,200,821.00
10/08/2004,10:40,1126.75,1127.00,1126.50,1126.75,391,327,718.00
10/08/2004,10:41,1126.75,1126.75,1126.00,1126.50,452,1528,1980.00
10/08/2004,10:42,1126.50,1126.75,1126.25,1126.50,230,591,821.00
10/08/2004,10:43,1126.50,1126.75,1126.50,1126.75,84,189,273.00
10/08/2004,10:44,1126.50,1127.00,1125.50,1125.75,1147,2052,3199.00
10/08/2004,10:45,1125.75,1126.75,1125.75,1126.50,1186,952,2138.00
10/08/2004,10:46,1126.50,1126.75,1126.50,1126.50,146,465,611.00
10/08/2004,10:47,1126.75,1127.75,1126.75,1127.50,3204,252,3456.00
10/08/2004,10:48,1127.50,1127.50,1127.25,1127.25,763,269,1032.00
10/08/2004,10:49,1127.25,1127.50,1126.75,1127.00,577,617,1194.00
10/08/2004,10:50,1127.00,1127.25,1127.00,1127.00,123,252,375.00
10/08/2004,10:51,1127.00,1127.25,1127.00,1127.25,79,301,380.00
10/08/2004,10:52,1127.25,1127.25,1126.75,1127.00,323,622,945.00
10/08/2004,10:53,1127.00,1127.50,1127.00,1127.25,485,28,513.00
10/08/2004,10:54,1127.25,1127.75,1127.00,1127.25,1399,842,2241.00
10/08/2004,10:55,1127.25,1127.75,1127.25,1127.75,1267,386,1653.00
10/08/2004,10:56,1127.75,1127.75,1127.25,1127.50,194,204,398.00
10/08/2004,10:57,1127.50,1127.75,1127.25,1127.50,179,349,528.00
10/08/2004,10:58,1127.50,1127.50,1127.25,1127.25,13,621,634.00
10/08/2004,10:59,1127.25,1127.50,1127.00,1127.25,859,364,1223.00
10/08/2004,11:00,1127.25,1127.50,1127.00,1127.50,960,175,1135.00
10/08/2004,11:01,1127.50,1127.75,1127.50,1127.50,194,27,221.00
10/08/2004,11:02,1127.50,1127.75,1127.50,1127.50,584,889,1473.00
10/08/2004,11:03,1127.50,1127.75,1127.50,1127.50,55,347,402.00
10/08/2004,11:04,1127.50,1128.25,1127.50,1128.25,3486,79,3565.00
10/08/2004,11:05,1128.25,1128.50,1128.25,1128.50,895,272,1167.00
10/08/2004,11:06,1128.25,1128.50,1127.75,1128.00,1325,2328,3653.00
10/08/2004,11:07,1128.25,1128.50,1128.00,1128.25,350,486,836.00
10/08/2004,11:08,1128.25,1128.25,1128.00,1128.25,658,30,688.00
10/08/2004,11:09,1128.00,1128.00,1127.50,1127.50,583,1033,1616.00
10/08/2004,11:10,1127.50,1127.75,1127.50,1127.75,17,45,62.00
10/08/2004,11:11,1127.50,1127.75,1127.50,1127.50,66,202,268.00
10/08/2004,11:12,1127.75,1127.75,1127.50,1127.50,625,169,794.00
10/08/2004,11:13,1127.50,1127.75,1127.50,1127.75,17,41,58.00
10/08/2004,11:14,1127.75,1127.75,1127.50,1127.50,204,96,300.00
10/08/2004,11:15,1127.75,1127.75,1127.50,1127.50,157,12,169.00
10/08/2004,11:16,1127.50,1127.75,1127.50,1127.75,21,27,48.00
10/08/2004,11:17,1127.50,1127.75,1127.50,1127.50,65,117,182.00
10/08/2004,11:18,1127.50,1127.75,1127.50,1127.50,13,195,208.00
10/08/2004,11:19,1127.50,1128.00,1127.50,1128.00,595,111,706.00
10/08/2004,11:20,1128.00,1128.00,1127.75,1128.00,37,23,60.00
10/08/2004,11:21,1127.75,1128.00,1127.50,1127.50,435,359,794.00
10/08/2004,11:22,1127.50,1127.75,1127.50,1127.75,32,53,85.00
10/08/2004,11:23,1127.75,1127.75,1127.50,1127.50,13,81,94.00
10/08/2004,11:24,1127.75,1128.00,1127.50,1127.75,206,44,250.00
10/08/2004,11:25,1127.75,1128.25,1127.75,1128.25,630,19,649.00
10/08/2004,11:26,1128.00,1128.50,1128.00,1128.25,649,320,969.00
10/08/2004,11:27,1128.25,1128.25,1127.75,1128.00,171,788,959.00
10/08/2004,11:28,1127.75,1128.00,1127.25,1127.50,154,1423,1577.00
10/08/2004,11:29,1127.25,1127.50,1127.00,1127.25,165,1149,1314.00
10/08/2004,11:30,1127.25,1127.50,1127.25,1127.50,611,118,729.00
10/08/2004,11:31,1127.50,1127.75,1127.25,1127.25,202,91,293.00
10/08/2004,11:32,1127.25,1127.50,1127.25,1127.25,2,15,17.00
10/08/2004,11:33,1127.25,1127.50,1127.00,1127.00,133,562,695.00
10/08/2004,11:34,1127.00,1127.25,1126.75,1126.75,93,655,748.00
10/08/2004,11:35,1126.75,1127.00,1126.50,1127.00,514,366,880.00
10/08/2004,11:36,1126.75,1127.00,1126.50,1126.75,469,364,833.00
10/08/2004,11:37,1127.00,1127.25,1126.75,1127.25,581,29,610.00
10/08/2004,11:38,1127.00,1127.75,1127.00,1127.50,1048,50,1098.00
10/08/2004,11:39,1127.75,1128.25,1127.75,1128.00,1609,691,2300.00
10/08/2004,11:40,1127.75,1128.00,1127.50,1127.75,140,345,485.00
10/08/2004,11:41,1127.75,1128.00,1127.50,1127.75,130,67,197.00
10/08/2004,11:42,1127.75,1128.00,1127.00,1127.25,138,734,872.00
10/08/2004,11:43,1127.25,1127.50,1126.50,1126.50,424,2293,2717.00
10/08/2004,11:44,1126.50,1127.25,1126.50,1127.25,219,97,316.00
10/08/2004,11:45,1127.00,1127.00,1126.50,1126.75,233,510,743.00
10/08/2004,11:46,1126.75,1127.25,1126.50,1127.00,139,170,309.00
10/08/2004,11:47,1127.00,1127.25,1126.75,1127.25,269,61,330.00
10/08/2004,11:48,1127.25,1127.50,1127.25,1127.50,357,36,393.00
10/08/2004,11:49,1127.25,1127.50,1127.25,1127.25,22,7,29.00
10/08/2004,11:50,1127.25,1127.50,1127.25,1127.50,86,92,178.00
10/08/2004,11:51,1127.50,1127.50,1127.25,1127.25,23,13,36.00
10/08/2004,11:52,1127.50,1127.50,1127.00,1127.00,36,513,549.00
10/08/2004,11:53,1127.25,1127.25,1127.00,1127.00,35,64,99.00
10/08/2004,11:54,1127.25,1127.25,1127.00,1127.00,16,206,222.00
10/08/2004,11:55,1127.00,1127.25,1127.00,1127.25,26,82,108.00
10/08/2004,11:56,1127.25,1127.25,1127.00,1127.25,259,38,297.00
10/08/2004,11:57,1127.25,1127.50,1127.25,1127.50,323,0,323.00
10/08/2004,11:58,1127.25,1127.50,1127.25,1127.50,45,28,73.00
10/08/2004,11:59,1127.50,1128.75,1127.50,1128.50,2995,459,3454.00
10/08/2004,12:00,1128.75,1128.75,1128.25,1128.25,436,679,1115.00
10/08/2004,12:01,1128.50,1128.50,1128.25,1128.25,112,130,242.00
10/08/2004,12:02,1128.25,1128.50,1128.25,1128.50,313,211,524.00
10/08/2004,12:03,1128.50,1128.75,1128.25,1128.75,1879,79,1958.00
10/08/2004,12:04,1128.75,1128.75,1128.00,1128.00,123,1132,1255.00
10/08/2004,12:05,1128.00,1128.00,1127.75,1128.00,64,880,944.00
10/08/2004,12:06,1127.75,1128.25,1127.75,1127.75,206,299,505.00
10/08/2004,12:07,1128.00,1128.00,1127.50,1127.75,373,744,1117.00
10/08/2004,12:08,1127.50,1127.75,1127.25,1127.50,267,453,720.00
10/08/2004,12:09,1127.75,1127.75,1127.50,1127.50,24,147,171.00
10/08/2004,12:10,1127.50,1127.75,1127.50,1127.50,25,17,42.00
10/08/2004,12:11,1127.50,1127.75,1127.50,1127.75,179,208,387.00
10/08/2004,12:12,1127.75,1128.25,1127.75,1128.25,558,76,634.00
10/08/2004,12:13,1128.00,1128.25,1128.00,1128.25,115,9,124.00
10/08/2004,12:14,1128.00,1128.50,1128.00,1128.50,209,462,671.00
10/08/2004,12:15,1128.50,1128.50,1128.25,1128.50,163,74,237.00
10/08/2004,12:16,1128.50,1128.75,1128.25,1128.25,245,168,413.00
10/08/2004,12:17,1128.25,1128.50,1128.00,1128.00,156,384,540.00
10/08/2004,12:18,1128.00,1128.00,1127.50,1127.50,187,924,1111.00
10/08/2004,12:19,1127.50,1127.75,1127.50,1127.75,38,23,61.00
10/08/2004,12:20,1127.75,1128.00,1127.50,1127.75,216,340,556.00
10/08/2004,12:21,1127.75,1128.00,1127.50,1128.00,73,40,113.00
10/08/2004,12:22,1127.75,1127.75,1127.50,1127.50,13,117,130.00
10/08/2004,12:23,1127.75,1128.00,1127.50,1127.75,353,348,701.00
10/08/2004,12:24,1127.75,1128.00,1127.75,1128.00,17,12,29.00
10/08/2004,12:25,1128.00,1128.00,1127.75,1127.75,212,120,332.00
10/08/2004,12:26,1127.75,1128.00,1127.75,1127.75,52,16,68.00
10/08/2004,12:27,1127.75,1128.00,1127.75,1128.00,218,5,223.00
10/08/2004,12:28,1128.00,1128.25,1127.75,1128.25,226,6,232.00
10/08/2004,12:29,1128.25,1128.25,1127.75,1127.75,12,234,246.00
10/08/2004,12:30,1128.00,1128.00,1127.75,1127.75,8,326,334.00
10/08/2004,12:31,1127.75,1128.00,1127.75,1128.00,27,49,76.00
10/08/2004,12:32,1128.00,1128.00,1127.75,1127.75,11,111,122.00
10/08/2004,12:33,1127.75,1128.00,1127.75,1127.75,11,309,320.00
10/08/2004,12:34,1127.75,1128.00,1127.50,1127.50,8,358,366.00
10/08/2004,12:35,1127.50,1127.75,1127.25,1127.50,185,451,636.00
10/08/2004,12:36,1127.50,1127.50,1127.50,1127.50,0,246,246.00
10/08/2004,12:37,1127.25,1127.50,1127.00,1127.25,37,471,508.00
10/08/2004,12:38,1127.00,1127.25,1127.00,1127.00,111,249,360.00
10/08/2004,12:39,1127.00,1127.25,1126.50,1126.75,228,1165,1393.00
10/08/2004,12:40,1126.75,1127.25,1126.75,1127.00,248,162,410.00
10/08/2004,12:41,1127.00,1127.00,1126.75,1127.00,24,232,256.00
10/08/2004,12:42,1126.75,1127.00,1126.50,1126.75,200,284,484.00
10/08/2004,12:43,1126.75,1126.75,1126.25,1126.25,144,1369,1513.00
10/08/2004,12:44,1126.50,1126.75,1126.25,1126.50,311,161,472.00
10/08/2004,12:45,1126.50,1126.75,1126.50,1126.50,27,193,220.00
10/08/2004,12:46,1126.50,1126.50,1126.25,1126.50,226,322,548.00
10/08/2004,12:47,1126.25,1126.75,1126.25,1126.50,279,248,527.00
10/08/2004,12:48,1126.25,1126.50,1126.25,1126.50,327,82,409.00
10/08/2004,12:49,1126.25,1126.50,1126.00,1126.50,186,1293,1479.00
10/08/2004,12:50,1126.25,1126.25,1125.75,1126.00,542,1426,1968.00
10/08/2004,12:51,1126.00,1126.25,1125.50,1126.00,497,1172,1669.00
10/08/2004,12:52,1125.75,1126.00,1125.50,1125.75,552,798,1350.00
10/08/2004,12:53,1125.50,1126.00,1125.50,1125.75,281,278,559.00
10/08/2004,12:54,1125.75,1126.00,1125.50,1126.00,263,185,448.00
10/08/2004,12:55,1125.75,1126.25,1125.75,1126.25,459,112,571.00
10/08/2004,12:56,1126.00,1126.25,1126.00,1126.25,355,75,430.00
10/08/2004,12:57,1126.25,1126.25,1126.00,1126.00,141,269,410.00
10/08/2004,12:58,1126.25,1126.25,1125.75,1126.25,324,260,584.00
10/08/2004,12:59,1126.00,1126.50,1126.00,1126.25,355,139,494.00
10/08/2004,13:00,1126.00,1126.25,1125.50,1125.75,463,898,1361.00
10/08/2004,13:01,1125.75,1126.00,1125.50,1125.50,76,385,461.00
10/08/2004,13:02,1125.75,1125.75,1125.50,1125.50,49,201,250.00
10/08/2004,13:03,1125.75,1125.75,1125.50,1125.50,16,275,291.00
10/08/2004,13:04,1125.50,1126.00,1125.00,1125.00,700,1924,2624.00
10/08/2004,13:05,1125.25,1125.50,1124.75,1125.00,1031,1228,2259.00
10/08/2004,13:06,1125.25,1125.50,1124.75,1125.25,1053,732,1785.00
10/08/2004,13:07,1125.00,1125.25,1125.00,1125.00,36,221,257.00
10/08/2004,13:08,1125.25,1125.25,1124.75,1125.00,92,1812,1904.00
10/08/2004,13:09,1124.75,1125.25,1124.75,1125.00,1104,356,1460.00
10/08/2004,13:10,1125.00,1125.25,1124.50,1124.50,125,954,1079.00
10/08/2004,13:11,1124.75,1125.50,1124.50,1125.50,2084,577,2661.00
10/08/2004,13:12,1125.50,1125.75,1125.00,1125.00,385,1173,1558.00
10/08/2004,13:13,1125.25,1125.75,1125.00,1125.75,917,23,940.00
10/08/2004,13:14,1125.75,1126.00,1125.50,1125.75,571,83,654.00
10/08/2004,13:15,1125.75,1125.75,1125.50,1125.50,40,438,478.00
10/08/2004,13:16,1125.50,1125.50,1125.25,1125.50,23,552,575.00
10/08/2004,13:17,1125.25,1125.50,1125.25,1125.50,34,39,73.00
10/08/2004,13:18,1125.50,1125.50,1125.00,1125.25,8,315,323.00
10/08/2004,13:19,1125.00,1125.25,1124.75,1124.75,92,1609,1701.00
10/08/2004,13:20,1124.75,1125.00,1124.00,1124.50,673,3306,3979.00
10/08/2004,13:21,1124.50,1124.50,1124.00,1124.25,551,590,1141.00
10/08/2004,13:22,1124.25,1124.50,1124.00,1124.25,1051,1242,2293.00
10/08/2004,13:23,1124.25,1124.50,1123.50,1123.50,549,2154,2703.00
10/08/2004,13:24,1123.50,1124.00,1123.25,1123.75,1834,2467,4301.00
10/08/2004,13:25,1123.75,1124.00,1123.25,1123.50,355,1474,1829.00
10/08/2004,13:26,1123.50,1124.00,1123.50,1123.75,865,269,1134.00
10/08/2004,13:27,1124.00,1124.00,1123.25,1123.50,351,625,976.00
10/08/2004,13:28,1123.50,1123.75,1123.25,1123.50,267,203,470.00
10/08/2004,13:29,1123.50,1123.50,1123.00,1123.50,415,1477,1892.00
10/08/2004,13:30,1123.25,1123.50,1122.25,1122.25,1280,5727,7007.00
10/08/2004,13:31,1122.25,1122.50,1122.00,1122.50,1982,1862,3844.00
10/08/2004,13:32,1122.50,1122.75,1122.50,1122.75,702,241,943.00
10/08/2004,13:33,1122.75,1123.50,1122.75,1123.00,1284,570,1854.00
10/08/2004,13:34,1123.00,1123.00,1122.75,1123.00,706,405,1111.00
10/08/2004,13:35,1123.00,1123.50,1123.00,1123.25,1343,528,1871.00
10/08/2004,13:36,1123.25,1123.50,1123.00,1123.00,132,683,815.00
10/08/2004,13:37,1123.25,1123.25,1122.75,1123.00,282,274,556.00
10/08/2004,13:38,1123.00,1123.25,1122.75,1122.75,591,154,745.00
10/08/2004,13:39,1122.75,1123.50,1122.75,1123.25,901,846,1747.00
10/08/2004,13:40,1123.50,1123.50,1123.25,1123.25,73,129,202.00
10/08/2004,13:41,1123.50,1123.50,1123.25,1123.50,676,127,803.00
10/08/2004,13:42,1123.50,1123.50,1123.25,1123.25,71,43,114.00
10/08/2004,13:43,1123.25,1123.50,1123.00,1123.00,122,1209,1331.00
10/08/2004,13:44,1122.75,1123.25,1122.75,1122.75,413,351,764.00
10/08/2004,13:45,1122.75,1123.00,1122.50,1122.75,50,974,1024.00
10/08/2004,13:46,1122.50,1122.75,1122.00,1122.50,183,1645,1828.00
10/08/2004,13:47,1122.25,1122.50,1121.75,1122.00,395,3137,3532.00
10/08/2004,13:48,1121.75,1122.25,1121.75,1122.00,967,344,1311.00
10/08/2004,13:49,1122.00,1122.00,1120.75,1121.25,611,3385,3996.00
10/08/2004,13:50,1121.25,1121.50,1121.25,1121.50,949,870,1819.00
10/08/2004,13:51,1121.50,1121.50,1120.75,1121.00,704,1803,2507.00
10/08/2004,13:52,1121.00,1121.25,1120.75,1121.00,863,1224,2087.00
10/08/2004,13:53,1121.00,1121.25,1120.75,1121.00,1318,626,1944.00
10/08/2004,13:54,1121.00,1121.50,1120.75,1121.00,1184,860,2044.00
10/08/2004,13:55,1121.25,1121.50,1121.00,1121.50,525,386,911.00
10/08/2004,13:56,1121.50,1121.50,1120.50,1120.75,676,1818,2494.00
10/08/2004,13:57,1120.75,1121.25,1120.75,1121.00,646,581,1227.00
10/08/2004,13:58,1121.00,1121.50,1121.00,1121.50,625,143,768.00
10/08/2004,13:59,1121.25,1121.75,1121.00,1121.25,1314,1561,2875.00
10/08/2004,14:00,1121.25,1121.25,1121.00,1121.25,298,428,726.00
10/08/2004,14:01,1121.00,1121.25,1120.75,1121.00,1210,673,1883.00
10/08/2004,14:02,1121.00,1121.50,1121.00,1121.25,697,549,1246.00
10/08/2004,14:03,1121.50,1121.50,1121.25,1121.50,235,14,249.00
10/08/2004,14:04,1121.50,1121.50,1121.00,1121.25,789,649,1438.00
10/08/2004,14:05,1121.25,1121.50,1121.00,1121.25,387,633,1020.00
10/08/2004,14:06,1121.25,1122.25,1121.25,1121.75,1986,1506,3492.00
10/08/2004,14:07,1121.75,1122.00,1121.75,1122.00,512,110,622.00
10/08/2004,14:08,1122.00,1122.25,1121.75,1122.00,556,855,1411.00
10/08/2004,14:09,1122.00,1122.50,1122.00,1122.00,1402,1511,2913.00
10/08/2004,14:10,1121.75,1122.75,1121.75,1122.50,1320,1235,2555.00
10/08/2004,14:11,1122.50,1122.50,1122.00,1122.25,459,483,942.00
10/08/2004,14:12,1122.25,1122.25,1122.00,1122.00,543,896,1439.00
10/08/2004,14:13,1122.00,1122.25,1121.75,1121.75,36,307,343.00
10/08/2004,14:14,1122.00,1122.00,1121.75,1122.00,116,144,260.00
10/08/2004,14:15,1122.00,1122.00,1121.75,1121.75,235,641,876.00
10/08/2004,14:16,1121.75,1122.00,1121.75,1121.75,183,247,430.00
10/08/2004,14:17,1121.75,1121.75,1121.50,1121.50,468,348,816.00
10/08/2004,14:18,1121.75,1121.75,1121.00,1121.00,376,1920,2296.00
10/08/2004,14:19,1121.00,1121.25,1120.75,1121.00,699,802,1501.00
10/08/2004,14:20,1121.00,1121.00,1120.25,1120.50,706,2212,2918.00
10/08/2004,14:21,1120.50,1121.25,1120.50,1121.00,1068,185,1253.00
10/08/2004,14:22,1121.25,1121.50,1121.00,1121.00,1272,930,2202.00
10/08/2004,14:23,1121.00,1121.75,1121.00,1121.50,948,386,1334.00
10/08/2004,14:24,1121.50,1122.25,1121.50,1122.00,1443,255,1698.00
10/08/2004,14:25,1122.00,1122.50,1121.75,1121.75,527,662,1189.00
10/08/2004,14:26,1122.00,1122.00,1121.50,1121.75,123,282,405.00
10/08/2004,14:27,1121.75,1121.75,1121.25,1121.75,510,924,1434.00
10/08/2004,14:28,1121.75,1122.25,1121.75,1122.00,1761,647,2408.00
10/08/2004,14:29,1122.00,1122.00,1121.50,1122.00,1086,667,1753.00
10/08/2004,14:30,1122.00,1122.25,1121.75,1122.00,106,1196,1302.00
10/08/2004,14:31,1121.75,1122.00,1121.50,1121.75,223,483,706.00
10/08/2004,14:32,1121.75,1121.75,1121.00,1121.00,198,1829,2027.00
10/08/2004,14:33,1121.00,1121.00,1120.50,1120.75,435,2205,2640.00
10/08/2004,14:34,1121.00,1121.25,1120.75,1121.25,829,645,1474.00
10/08/2004,14:35,1121.25,1121.75,1121.00,1121.25,978,322,1300.00
10/08/2004,14:36,1121.25,1121.75,1121.25,1121.50,496,330,826.00
10/08/2004,14:37,1121.50,1121.50,1121.25,1121.50,124,121,245.00
10/08/2004,14:38,1121.25,1121.50,1121.25,1121.50,50,624,674.00
10/08/2004,14:39,1121.50,1122.00,1121.25,1121.50,692,524,1216.00
10/08/2004,14:40,1121.50,1121.75,1121.50,1121.50,94,248,342.00
10/08/2004,14:41,1121.50,1121.75,1121.25,1121.25,396,1337,1733.00
10/08/2004,14:42,1121.25,1121.50,1121.25,1121.25,826,52,878.00
10/08/2004,14:43,1121.50,1121.50,1121.25,1121.50,328,710,1038.00
10/08/2004,14:44,1121.25,1121.50,1121.25,1121.50,60,129,189.00
10/08/2004,14:45,1121.50,1121.75,1121.25,1121.75,2202,461,2663.00
10/08/2004,14:46,1121.75,1122.00,1121.50,1121.75,423,278,701.00
10/08/2004,14:47,1121.50,1122.00,1121.50,1122.00,586,508,1094.00
10/08/2004,14:48,1121.75,1122.25,1121.75,1122.25,1315,400,1715.00
10/08/2004,14:49,1122.25,1123.00,1122.00,1122.75,3802,1086,4888.00
10/08/2004,14:50,1122.75,1123.00,1122.50,1122.75,1490,363,1853.00
10/08/2004,14:51,1123.00,1123.00,1122.75,1123.00,994,352,1346.00
10/08/2004,14:52,1123.00,1123.00,1122.50,1122.75,810,788,1598.00
10/08/2004,14:53,1122.75,1122.75,1122.50,1122.50,551,1248,1799.00
10/08/2004,14:54,1122.50,1123.25,1122.50,1123.00,1558,653,2211.00
10/08/2004,14:55,1122.75,1123.50,1122.75,1123.50,2592,832,3424.00
10/08/2004,14:56,1123.50,1123.75,1123.25,1123.50,2994,631,3625.00
10/08/2004,14:57,1123.25,1123.75,1123.25,1123.25,2413,450,2863.00
10/08/2004,14:58,1123.50,1123.50,1122.75,1122.75,257,2314,2571.00
10/08/2004,14:59,1122.75,1123.00,1122.75,1122.75,453,2308,2761.00
10/08/2004,15:00,1122.75,1123.00,1122.25,1122.50,3848,1806,5654.00
10/08/2004,15:01,1122.75,1123.00,1121.75,1122.25,2078,5422,7500.00
10/08/2004,15:02,1122.00,1122.25,1121.75,1122.25,693,897,1590.00
10/08/2004,15:03,1122.25,1122.25,1122.00,1122.25,151,1052,1203.00
10/08/2004,15:04,1122.00,1122.75,1122.00,1122.50,2328,527,2855.00
10/08/2004,15:05,1122.50,1122.75,1122.25,1122.50,645,593,1238.00
10/08/2004,15:06,1122.50,1122.75,1122.25,1122.25,160,477,637.00
10/08/2004,15:07,1122.25,1122.50,1122.25,1122.25,311,890,1201.00
10/08/2004,15:08,1122.50,1122.50,1122.00,1122.25,125,220,345.00
10/08/2004,15:09,1122.25,1122.25,1122.00,1122.25,89,340,429.00
10/08/2004,15:10,1122.25,1122.25,1121.50,1121.50,1503,1490,2993.00
10/08/2004,15:11,1121.75,1121.75,1121.50,1121.75,288,141,429.00
10/08/2004,15:12,1121.75,1122.00,1121.50,1121.75,955,521,1476.00
10/08/2004,15:13,1121.75,1121.75,1121.50,1121.50,174,520,694.00
10/08/2004,15:14,1121.75,1121.75,1121.25,1121.25,454,885,1339.00
10/08/2004,15:15,1121.25,1122.50,1121.25,1122.00,2471,1411,3882.00
10/08/2004,15:16,1122.25,1122.50,1122.00,1122.00,17,10,27.00
10/10/2004,17:01,1122.00,1122.75,1122.00,1122.75,103,183,286.00
10/10/2004,17:02,1122.75,1123.25,1122.75,1123.25,129,0,129.00
10/10/2004,17:03,1123.00,1123.50,1123.00,1123.50,101,5,106.00
10/10/2004,17:04,1123.25,1123.50,1123.25,1123.50,104,21,125.00
10/10/2004,17:05,1123.50,1123.75,1123.50,1123.75,27,0,27.00
10/10/2004,17:06,1123.75,1124.00,1123.75,1123.75,79,31,110.00
10/10/2004,17:07,1123.50,1123.75,1123.50,1123.75,34,1,35.00
10/10/2004,17:08,1123.75,1124.00,1123.75,1123.75,115,2,117.00
10/10/2004,17:09,1124.00,1124.00,1123.75,1124.00,75,5,80.00
10/10/2004,17:10,1124.00,1124.00,1124.00,1124.00,34,0,34.00
10/10/2004,17:11,1124.00,1124.00,1123.75,1123.75,26,6,32.00
10/10/2004,17:12,1123.75,1123.75,1123.75,1123.75,0,20,20.00
10/10/2004,17:13,1123.75,1123.75,1123.50,1123.50,0,145,145.00
10/10/2004,17:14,1123.50,1123.50,1123.50,1123.50,0,11,11.00
10/10/2004,17:15,1123.50,1123.50,1123.50,1123.50,0,19,19.00
10/10/2004,17:16,1123.50,1123.50,1123.50,1123.50,0,14,14.00
10/10/2004,17:17,1123.75,1123.75,1123.75,1123.75,202,0,202.00
10/10/2004,17:18,1123.75,1123.75,1123.75,1123.75,6,0,6.00
10/10/2004,17:19,1123.75,1123.75,1123.75,1123.75,8,0,8.00
10/10/2004,17:21,1123.75,1123.75,1123.75,1123.75,36,0,36.00
10/10/2004,17:22,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/10/2004,17:24,1123.75,1124.00,1123.75,1123.75,5,1,6.00
10/10/2004,17:25,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/10/2004,17:28,1124.00,1124.00,1124.00,1124.00,118,0,118.00
10/10/2004,17:29,1124.00,1124.00,1124.00,1124.00,106,0,106.00
10/10/2004,17:30,1124.00,1124.25,1124.00,1124.25,6,12,18.00
10/10/2004,17:31,1124.25,1124.25,1124.00,1124.00,1,16,17.00
10/10/2004,17:32,1124.00,1124.00,1124.00,1124.00,0,20,20.00
10/10/2004,17:33,1124.00,1124.25,1124.00,1124.00,4,11,15.00
10/10/2004,17:34,1124.00,1124.00,1124.00,1124.00,0,35,35.00
10/10/2004,17:36,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/10/2004,17:37,1124.00,1124.00,1124.00,1124.00,0,11,11.00
10/10/2004,17:40,1123.75,1123.75,1123.75,1123.75,0,2,2.00
10/10/2004,17:42,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/10/2004,17:43,1123.75,1123.75,1123.75,1123.75,0,10,10.00
10/10/2004,17:44,1123.75,1123.75,1123.75,1123.75,0,6,6.00
10/10/2004,17:45,1123.75,1123.75,1123.75,1123.75,0,20,20.00
10/10/2004,17:46,1123.50,1123.75,1123.50,1123.50,24,4,28.00
10/10/2004,17:47,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/10/2004,17:52,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/10/2004,17:53,1123.75,1124.00,1123.75,1124.00,54,1,55.00
10/10/2004,17:54,1124.00,1124.00,1124.00,1124.00,5,0,5.00
10/10/2004,17:55,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/10/2004,17:56,1124.00,1124.25,1124.00,1124.25,63,0,63.00
10/10/2004,17:57,1124.25,1124.50,1124.25,1124.50,12,0,12.00
10/10/2004,17:58,1124.25,1124.50,1124.25,1124.25,2,8,10.00
10/10/2004,17:59,1124.25,1124.25,1124.25,1124.25,0,6,6.00
10/10/2004,18:00,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/10/2004,18:03,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,18:04,1124.25,1124.25,1124.25,1124.25,0,92,92.00
10/10/2004,18:05,1124.25,1124.25,1124.25,1124.25,0,13,13.00
10/10/2004,18:06,1124.25,1124.25,1124.25,1124.25,0,7,7.00
10/10/2004,18:07,1124.25,1124.25,1124.25,1124.25,0,7,7.00
10/10/2004,18:09,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/10/2004,18:11,1124.25,1124.25,1124.25,1124.25,30,0,30.00
10/10/2004,18:12,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/10/2004,18:14,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/10/2004,18:15,1124.50,1124.50,1124.50,1124.50,186,0,186.00
10/10/2004,18:16,1124.50,1124.75,1124.50,1124.50,26,5,31.00
10/10/2004,18:17,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/10/2004,18:18,1124.25,1124.50,1124.25,1124.50,2,1,3.00
10/10/2004,18:20,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/10/2004,18:21,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,18:22,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/10/2004,18:23,1124.25,1124.25,1124.25,1124.25,0,24,24.00
10/10/2004,18:25,1124.25,1124.25,1124.25,1124.25,0,46,46.00
10/10/2004,18:26,1124.25,1124.25,1124.25,1124.25,0,60,60.00
10/10/2004,18:27,1124.25,1124.25,1124.25,1124.25,0,20,20.00
10/10/2004,18:28,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/10/2004,18:32,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,18:38,1124.25,1124.25,1124.25,1124.25,0,5,5.00
10/10/2004,18:39,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,18:44,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,18:46,1124.25,1124.25,1124.25,1124.25,0,51,51.00
10/10/2004,18:47,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,18:48,1124.25,1124.50,1124.25,1124.50,94,8,102.00
10/10/2004,18:49,1124.50,1124.50,1124.50,1124.50,3,0,3.00
10/10/2004,18:51,1124.50,1124.50,1124.50,1124.50,3,0,3.00
10/10/2004,18:54,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,18:55,1124.50,1124.50,1124.50,1124.50,3,0,3.00
10/10/2004,18:56,1124.50,1124.50,1124.50,1124.50,6,0,6.00
10/10/2004,18:57,1124.50,1124.50,1124.50,1124.50,65,0,65.00
10/10/2004,18:58,1124.50,1124.50,1124.50,1124.50,4,0,4.00
10/10/2004,19:00,1124.50,1124.50,1124.50,1124.50,7,0,7.00
10/10/2004,19:07,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,19:10,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,19:11,1124.25,1124.25,1124.25,1124.25,0,9,9.00
10/10/2004,19:13,1124.25,1124.25,1124.25,1124.25,0,5,5.00
10/10/2004,19:14,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,19:15,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,19:16,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,19:18,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/10/2004,19:19,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,19:22,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/10/2004,19:24,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/10/2004,19:26,1124.25,1124.25,1124.25,1124.25,0,14,14.00
10/10/2004,19:28,1124.50,1124.50,1124.25,1124.25,5,1,6.00
10/10/2004,19:31,1124.25,1124.25,1124.25,1124.25,0,15,15.00
10/10/2004,19:34,1124.25,1124.25,1124.00,1124.25,6,15,21.00
10/10/2004,19:35,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/10/2004,19:36,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,19:37,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,19:39,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,19:42,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/10/2004,19:43,1124.00,1124.00,1124.00,1124.00,0,35,35.00
10/10/2004,19:44,1124.00,1124.00,1124.00,1124.00,0,3,3.00
10/10/2004,19:45,1124.00,1124.00,1123.75,1123.75,0,35,35.00
10/10/2004,19:48,1124.00,1124.00,1124.00,1124.00,7,0,7.00
10/10/2004,19:53,1124.25,1124.25,1124.25,1124.25,4,0,4.00
10/10/2004,19:54,1124.25,1124.25,1124.25,1124.25,45,0,45.00
10/10/2004,19:55,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,19:56,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/10/2004,19:57,1124.25,1124.25,1124.00,1124.00,4,2,6.00
10/10/2004,19:58,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/10/2004,19:59,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/10/2004,20:00,1124.25,1124.25,1124.25,1124.25,15,0,15.00
10/10/2004,20:04,1124.00,1124.00,1124.00,1124.00,0,6,6.00
10/10/2004,20:05,1124.00,1124.25,1124.00,1124.25,1,2,3.00
10/10/2004,20:06,1124.00,1124.00,1123.75,1123.75,0,41,41.00
10/10/2004,20:07,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/10/2004,20:08,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/10/2004,20:09,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/10/2004,20:11,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/10/2004,20:14,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/10/2004,20:22,1124.00,1124.00,1124.00,1124.00,65,0,65.00
10/10/2004,20:26,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/10/2004,20:29,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,20:30,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/10/2004,20:34,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,20:40,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,20:42,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,20:46,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/10/2004,20:47,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/10/2004,20:51,1124.25,1124.25,1124.25,1124.25,50,0,50.00
10/10/2004,20:52,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/10/2004,20:54,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/10/2004,20:55,1124.50,1124.50,1124.50,1124.50,3,0,3.00
10/10/2004,20:56,1124.50,1124.50,1124.50,1124.50,48,0,48.00
10/10/2004,20:57,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,20:59,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/10/2004,21:01,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,21:03,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,21:04,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/10/2004,21:08,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,21:09,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,21:11,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,21:12,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/10/2004,21:13,1124.25,1124.50,1124.25,1124.50,1,1,2.00
10/10/2004,21:14,1124.50,1124.50,1124.50,1124.50,55,0,55.00
10/10/2004,21:16,1124.50,1124.50,1124.25,1124.25,1,2,3.00
10/10/2004,21:18,1124.25,1124.25,1124.25,1124.25,0,32,32.00
10/10/2004,21:21,1124.25,1124.25,1124.25,1124.25,0,20,20.00
10/10/2004,21:24,1124.25,1124.25,1124.00,1124.00,0,3,3.00
10/10/2004,21:25,1124.50,1124.50,1124.25,1124.25,1,1,2.00
10/10/2004,21:26,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,21:30,1124.25,1124.50,1124.25,1124.50,2,1,3.00
10/10/2004,21:31,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/10/2004,21:32,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/10/2004,21:36,1124.25,1124.50,1124.25,1124.50,50,1,51.00
10/10/2004,21:37,1124.50,1124.50,1124.50,1124.50,30,0,30.00
10/10/2004,21:38,1124.50,1124.50,1124.25,1124.50,11,1,12.00
10/10/2004,21:39,1124.50,1124.50,1124.50,1124.50,92,0,92.00
10/10/2004,21:40,1124.50,1124.50,1124.25,1124.50,40,2,42.00
10/10/2004,21:41,1124.50,1124.50,1124.50,1124.50,53,0,53.00
10/10/2004,21:43,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,21:44,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,21:46,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/10/2004,21:48,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/10/2004,21:52,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/10/2004,21:56,1124.25,1124.25,1124.25,1124.25,0,5,5.00
10/10/2004,22:00,1124.25,1124.50,1124.25,1124.50,49,25,74.00
10/10/2004,22:02,1124.50,1124.50,1124.50,1124.50,25,0,25.00
10/10/2004,22:03,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/10/2004,22:04,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/10/2004,22:05,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/10/2004,22:06,1124.50,1124.50,1124.50,1124.50,0,10,10.00
10/10/2004,22:12,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/10/2004,22:14,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/10/2004,22:20,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/10/2004,22:21,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/10/2004,22:26,1124.75,1124.75,1124.75,1124.75,93,0,93.00
10/10/2004,22:27,1125.00,1125.00,1124.75,1124.75,7,2,9.00
10/10/2004,22:28,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/10/2004,22:29,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/10/2004,22:30,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/10/2004,22:31,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/10/2004,22:35,1124.75,1124.75,1124.50,1124.50,0,30,30.00
10/10/2004,22:36,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/10/2004,22:37,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/10/2004,22:38,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/10/2004,22:40,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/10/2004,22:41,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/10/2004,22:42,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/10/2004,22:43,1124.75,1124.75,1124.50,1124.50,1,2,3.00
10/10/2004,22:44,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/10/2004,22:47,1125.00,1125.00,1125.00,1125.00,3,0,3.00
10/10/2004,22:49,1125.00,1125.00,1124.75,1124.75,1,1,2.00
10/10/2004,22:50,1124.75,1124.75,1124.75,1124.75,0,5,5.00
10/10/2004,22:51,1124.75,1124.75,1124.75,1124.75,0,3,3.00
10/10/2004,22:55,1124.75,1125.00,1124.75,1125.00,4,5,9.00
10/10/2004,22:56,1125.00,1125.00,1124.75,1124.75,22,25,47.00
10/10/2004,22:58,1125.00,1125.00,1125.00,1125.00,25,0,25.00
10/10/2004,22:59,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/10/2004,23:01,1125.00,1125.00,1125.00,1125.00,12,0,12.00
10/10/2004,23:03,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/10/2004,23:07,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/10/2004,23:08,1124.75,1124.75,1124.75,1124.75,0,20,20.00
10/10/2004,23:11,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/10/2004,23:13,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/10/2004,23:15,1124.75,1124.75,1124.75,1124.75,0,3,3.00
10/10/2004,23:16,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/10/2004,23:18,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/10/2004,23:19,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/10/2004,23:20,1124.75,1125.00,1124.75,1125.00,5,1,6.00
10/10/2004,23:23,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/10/2004,23:26,1124.75,1125.00,1124.75,1125.00,1,1,2.00
10/10/2004,23:27,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/10/2004,23:31,1125.00,1125.00,1124.75,1124.75,4,2,6.00
10/10/2004,23:34,1124.75,1124.75,1124.75,1124.75,0,24,24.00
10/10/2004,23:35,1124.75,1124.75,1124.75,1124.75,0,9,9.00
10/10/2004,23:36,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/10/2004,23:43,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/10/2004,23:45,1124.75,1124.75,1124.75,1124.75,32,0,32.00
10/10/2004,23:46,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/10/2004,23:48,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/10/2004,23:50,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/10/2004,23:51,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/10/2004,23:53,1124.75,1124.75,1124.50,1124.50,1,1,2.00
10/10/2004,23:59,1124.50,1124.50,1124.50,1124.50,0,40,40.00
10/11/2004,00:07,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,00:10,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,00:17,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,00:19,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,00:22,1124.50,1124.75,1124.50,1124.75,5,5,10.00
10/11/2004,00:26,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,00:29,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/11/2004,00:30,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,00:40,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,00:42,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/11/2004,00:43,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,00:45,1124.50,1124.50,1124.50,1124.50,0,25,25.00
10/11/2004,00:48,1124.75,1124.75,1124.75,1124.75,40,0,40.00
10/11/2004,00:51,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/11/2004,00:53,1124.75,1125.00,1124.75,1124.75,2,1,3.00
10/11/2004,00:54,1124.75,1124.75,1124.75,1124.75,0,7,7.00
10/11/2004,00:56,1124.75,1124.75,1124.75,1124.75,0,5,5.00
10/11/2004,00:59,1124.75,1124.75,1124.75,1124.75,0,4,4.00
10/11/2004,01:01,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,01:02,1124.50,1125.00,1124.50,1125.00,74,1,75.00
10/11/2004,01:04,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/11/2004,01:05,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/11/2004,01:06,1124.75,1124.75,1124.75,1124.75,0,8,8.00
10/11/2004,01:07,1124.75,1124.75,1124.50,1124.50,0,13,13.00
10/11/2004,01:09,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,01:11,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,01:12,1125.00,1125.00,1124.75,1124.75,1,3,4.00
10/11/2004,01:13,1124.75,1124.75,1124.75,1124.75,0,3,3.00
10/11/2004,01:14,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/11/2004,01:16,1124.50,1124.50,1124.25,1124.25,0,109,109.00
10/11/2004,01:17,1124.25,1124.25,1124.00,1124.00,0,15,15.00
10/11/2004,01:18,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/11/2004,01:19,1124.25,1124.25,1124.25,1124.25,13,0,13.00
10/11/2004,01:21,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/11/2004,01:22,1124.50,1124.50,1124.50,1124.50,4,0,4.00
10/11/2004,01:23,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,01:26,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,01:30,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,01:31,1124.50,1124.50,1124.50,1124.50,0,22,22.00
10/11/2004,01:32,1124.25,1124.25,1124.25,1124.25,0,7,7.00
10/11/2004,01:33,1124.25,1124.25,1124.25,1124.25,0,4,4.00
10/11/2004,01:36,1124.25,1124.25,1124.25,1124.25,0,10,10.00
10/11/2004,01:41,1124.25,1124.25,1124.25,1124.25,0,23,23.00
10/11/2004,01:42,1124.50,1124.50,1124.25,1124.25,1,5,6.00
10/11/2004,01:43,1124.25,1124.25,1124.25,1124.25,0,6,6.00
10/11/2004,01:44,1124.25,1124.25,1124.25,1124.25,0,20,20.00
10/11/2004,01:47,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/11/2004,01:50,1124.25,1124.25,1124.00,1124.00,4,21,25.00
10/11/2004,01:51,1124.00,1124.00,1123.75,1123.75,0,26,26.00
10/11/2004,01:53,1124.00,1124.00,1124.00,1124.00,8,0,8.00
10/11/2004,01:54,1124.00,1124.00,1124.00,1124.00,3,0,3.00
10/11/2004,01:55,1124.00,1124.00,1124.00,1124.00,19,0,19.00
10/11/2004,02:00,1124.00,1124.00,1124.00,1124.00,18,0,18.00
10/11/2004,02:01,1124.00,1124.25,1123.75,1124.00,95,72,167.00
10/11/2004,02:02,1124.25,1124.25,1123.75,1124.00,16,57,73.00
10/11/2004,02:03,1124.00,1124.00,1123.75,1123.75,42,200,242.00
10/11/2004,02:04,1123.50,1123.50,1123.50,1123.50,0,85,85.00
10/11/2004,02:05,1123.50,1123.75,1123.50,1123.75,29,18,47.00
10/11/2004,02:06,1123.50,1124.00,1123.50,1123.75,45,28,73.00
10/11/2004,02:07,1124.00,1124.00,1124.00,1124.00,5,0,5.00
10/11/2004,02:08,1124.00,1124.25,1123.75,1124.00,67,7,74.00
10/11/2004,02:09,1124.00,1124.25,1124.00,1124.25,26,8,34.00
10/11/2004,02:10,1124.00,1124.25,1123.75,1123.75,10,18,28.00
10/11/2004,02:11,1123.75,1124.00,1123.75,1124.00,22,7,29.00
10/11/2004,02:12,1124.00,1124.00,1124.00,1124.00,15,0,15.00
10/11/2004,02:13,1124.00,1124.00,1123.75,1123.75,6,41,47.00
10/11/2004,02:14,1123.75,1123.75,1123.50,1123.75,27,18,45.00
10/11/2004,02:15,1123.75,1123.75,1123.50,1123.50,11,95,106.00
10/11/2004,02:16,1123.50,1123.50,1123.50,1123.50,0,49,49.00
10/11/2004,02:17,1123.50,1123.50,1123.25,1123.50,55,61,116.00
10/11/2004,02:18,1123.50,1123.50,1123.25,1123.25,11,33,44.00
10/11/2004,02:19,1123.25,1123.25,1123.25,1123.25,0,37,37.00
10/11/2004,02:20,1123.25,1123.25,1123.25,1123.25,0,79,79.00
10/11/2004,02:21,1123.00,1123.25,1123.00,1123.25,15,46,61.00
10/11/2004,02:22,1123.25,1123.25,1123.25,1123.25,30,0,30.00
10/11/2004,02:23,1123.25,1123.25,1123.25,1123.25,86,0,86.00
10/11/2004,02:24,1123.00,1123.00,1123.00,1123.00,0,65,65.00
10/11/2004,02:25,1123.25,1123.25,1122.75,1123.00,57,29,86.00
10/11/2004,02:26,1123.00,1123.00,1123.00,1123.00,23,0,23.00
10/11/2004,02:27,1123.25,1123.50,1123.00,1123.50,78,2,80.00
10/11/2004,02:28,1123.50,1123.50,1123.50,1123.50,44,0,44.00
10/11/2004,02:29,1123.75,1124.25,1123.75,1124.00,93,21,114.00
10/11/2004,02:30,1124.00,1124.25,1124.00,1124.25,9,6,15.00
10/11/2004,02:31,1124.00,1124.00,1124.00,1124.00,0,24,24.00
10/11/2004,02:32,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/11/2004,02:33,1124.00,1124.00,1124.00,1124.00,0,23,23.00
10/11/2004,02:34,1124.00,1124.00,1123.75,1123.75,0,101,101.00
10/11/2004,02:35,1123.75,1124.00,1123.75,1124.00,3,9,12.00
10/11/2004,02:36,1123.75,1124.00,1123.75,1124.00,43,7,50.00
10/11/2004,02:37,1124.25,1124.50,1124.25,1124.50,198,0,198.00
10/11/2004,02:38,1124.50,1124.50,1124.50,1124.50,6,0,6.00
10/11/2004,02:39,1124.25,1124.25,1124.00,1124.00,0,20,20.00
10/11/2004,02:40,1124.25,1124.25,1124.25,1124.25,54,0,54.00
10/11/2004,02:41,1124.00,1124.25,1124.00,1124.25,7,2,9.00
10/11/2004,02:42,1124.25,1124.50,1124.25,1124.25,11,4,15.00
10/11/2004,02:43,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/11/2004,02:44,1124.00,1124.00,1124.00,1124.00,0,41,41.00
10/11/2004,02:45,1124.00,1124.00,1123.75,1124.00,4,31,35.00
10/11/2004,02:46,1124.00,1124.00,1124.00,1124.00,48,0,48.00
10/11/2004,02:47,1124.25,1124.25,1124.00,1124.00,1,5,6.00
10/11/2004,02:48,1124.25,1124.25,1124.00,1124.00,8,6,14.00
10/11/2004,02:49,1123.75,1124.00,1123.75,1124.00,5,1,6.00
10/11/2004,02:50,1124.00,1124.00,1123.75,1123.75,3,10,13.00
10/11/2004,02:51,1123.75,1123.75,1123.75,1123.75,0,28,28.00
10/11/2004,02:52,1123.75,1123.75,1123.50,1123.75,8,10,18.00
10/11/2004,02:53,1123.75,1123.75,1123.75,1123.75,13,0,13.00
10/11/2004,02:55,1124.00,1124.25,1123.75,1124.25,72,7,79.00
10/11/2004,02:56,1124.00,1124.00,1123.75,1123.75,0,18,18.00
10/11/2004,02:58,1123.50,1123.75,1123.50,1123.75,1,7,8.00
10/11/2004,02:59,1123.50,1123.50,1123.00,1123.25,9,68,77.00
10/11/2004,03:00,1123.25,1123.25,1123.25,1123.25,30,0,30.00
10/11/2004,03:01,1123.25,1123.25,1123.00,1123.25,43,13,56.00
10/11/2004,03:02,1123.25,1123.25,1123.25,1123.25,17,0,17.00
10/11/2004,03:03,1123.00,1123.00,1122.75,1122.75,0,146,146.00
10/11/2004,03:04,1122.75,1123.00,1122.75,1123.00,19,45,64.00
10/11/2004,03:05,1123.00,1123.00,1123.00,1123.00,37,0,37.00
10/11/2004,03:06,1123.00,1123.00,1122.75,1123.00,5,11,16.00
10/11/2004,03:07,1123.00,1123.00,1123.00,1123.00,21,0,21.00
10/11/2004,03:08,1123.00,1123.00,1122.75,1122.75,1,25,26.00
10/11/2004,03:09,1122.75,1122.75,1122.75,1122.75,0,19,19.00
10/11/2004,03:10,1122.50,1122.50,1122.50,1122.50,0,150,150.00
10/11/2004,03:11,1122.50,1122.50,1122.50,1122.50,0,103,103.00
10/11/2004,03:13,1122.50,1122.50,1122.50,1122.50,0,12,12.00
10/11/2004,03:14,1122.75,1122.75,1122.75,1122.75,31,0,31.00
10/11/2004,03:15,1122.75,1122.75,1122.50,1122.50,5,82,87.00
10/11/2004,03:16,1122.50,1122.50,1122.50,1122.50,0,53,53.00
10/11/2004,03:17,1122.50,1122.50,1122.50,1122.50,0,4,4.00
10/11/2004,03:18,1122.25,1122.50,1122.00,1122.50,14,166,180.00
10/11/2004,03:19,1122.50,1122.50,1122.50,1122.50,19,0,19.00
10/11/2004,03:20,1122.50,1122.50,1122.50,1122.50,30,0,30.00
10/11/2004,03:21,1122.25,1122.50,1122.25,1122.25,47,146,193.00
10/11/2004,03:22,1122.25,1122.50,1122.25,1122.50,1,2,3.00
10/11/2004,03:23,1122.25,1122.25,1122.00,1122.00,0,97,97.00
10/11/2004,03:24,1122.00,1122.25,1122.00,1122.25,2,53,55.00
10/11/2004,03:25,1122.25,1122.50,1122.25,1122.50,39,0,39.00
10/11/2004,03:26,1122.25,1122.50,1122.25,1122.50,8,12,20.00
10/11/2004,03:27,1122.50,1122.50,1122.50,1122.50,8,0,8.00
10/11/2004,03:28,1122.50,1122.50,1122.50,1122.50,4,0,4.00
10/11/2004,03:29,1122.50,1122.75,1122.50,1122.75,23,0,23.00
10/11/2004,03:30,1122.50,1122.50,1122.50,1122.50,0,1,1.00
10/11/2004,03:31,1122.50,1122.50,1122.50,1122.50,0,12,12.00
10/11/2004,03:32,1122.75,1122.75,1122.75,1122.75,20,0,20.00
10/11/2004,03:33,1122.75,1122.75,1122.75,1122.75,11,0,11.00
10/11/2004,03:34,1122.75,1122.75,1122.75,1122.75,11,0,11.00
10/11/2004,03:35,1122.50,1122.50,1122.50,1122.50,0,5,5.00
10/11/2004,03:36,1122.50,1122.75,1122.50,1122.75,17,10,27.00
10/11/2004,03:37,1123.00,1123.00,1123.00,1123.00,19,0,19.00
10/11/2004,03:39,1123.00,1123.25,1123.00,1123.00,13,17,30.00
10/11/2004,03:41,1123.00,1123.00,1122.75,1122.75,0,14,14.00
10/11/2004,03:42,1122.75,1122.75,1122.75,1122.75,0,31,31.00
10/11/2004,03:43,1123.00,1123.00,1122.75,1122.75,4,15,19.00
10/11/2004,03:45,1123.00,1123.00,1123.00,1123.00,6,0,6.00
10/11/2004,03:46,1123.00,1123.00,1123.00,1123.00,7,0,7.00
10/11/2004,03:47,1123.25,1123.25,1123.00,1123.25,6,5,11.00
10/11/2004,03:48,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/11/2004,03:49,1123.25,1123.25,1123.25,1123.25,37,0,37.00
10/11/2004,03:50,1123.00,1123.50,1123.00,1123.25,12,10,22.00
10/11/2004,03:51,1123.50,1123.50,1123.25,1123.25,2,29,31.00
10/11/2004,03:52,1123.25,1123.25,1123.25,1123.25,0,3,3.00
10/11/2004,03:55,1123.50,1123.50,1123.50,1123.50,56,0,56.00
10/11/2004,03:56,1123.50,1123.50,1123.25,1123.50,23,10,33.00
10/11/2004,03:57,1123.50,1123.50,1123.50,1123.50,3,0,3.00
10/11/2004,03:58,1123.50,1123.75,1123.50,1123.75,6,0,6.00
10/11/2004,04:00,1123.50,1123.50,1123.50,1123.50,0,2,2.00
10/11/2004,04:01,1123.75,1123.75,1123.75,1123.75,15,0,15.00
10/11/2004,04:02,1123.75,1124.00,1123.75,1124.00,3,0,3.00
10/11/2004,04:03,1124.00,1124.00,1123.75,1124.00,41,10,51.00
10/11/2004,04:04,1124.25,1124.25,1124.00,1124.00,12,2,14.00
10/11/2004,04:05,1124.00,1124.25,1124.00,1124.25,95,2,97.00
10/11/2004,04:06,1124.25,1124.25,1124.25,1124.25,11,0,11.00
10/11/2004,04:07,1124.25,1124.25,1124.25,1124.25,30,0,30.00
10/11/2004,04:08,1124.25,1124.50,1124.25,1124.25,2,5,7.00
10/11/2004,04:10,1124.25,1124.50,1124.25,1124.25,43,29,72.00
10/11/2004,04:11,1124.50,1124.50,1124.50,1124.50,16,0,16.00
10/11/2004,04:12,1124.25,1124.50,1124.25,1124.50,34,1,35.00
10/11/2004,04:13,1124.50,1124.50,1124.50,1124.50,139,0,139.00
10/11/2004,04:14,1124.50,1124.50,1124.50,1124.50,4,0,4.00
10/11/2004,04:15,1124.50,1124.50,1124.50,1124.50,18,0,18.00
10/11/2004,04:16,1124.50,1124.75,1124.50,1124.75,91,0,91.00
10/11/2004,04:17,1124.75,1124.75,1124.75,1124.75,6,0,6.00
10/11/2004,04:18,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,04:19,1124.50,1124.50,1124.50,1124.50,0,19,19.00
10/11/2004,04:20,1124.50,1124.50,1124.50,1124.50,0,28,28.00
10/11/2004,04:21,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,04:22,1124.50,1124.75,1124.50,1124.75,81,18,99.00
10/11/2004,04:23,1124.75,1124.75,1124.75,1124.75,36,0,36.00
10/11/2004,04:24,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/11/2004,04:25,1124.50,1124.50,1124.50,1124.50,0,4,4.00
10/11/2004,04:26,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,04:27,1124.75,1124.75,1124.50,1124.75,28,2,30.00
10/11/2004,04:28,1124.75,1124.75,1124.75,1124.75,6,0,6.00
10/11/2004,04:30,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/11/2004,04:33,1124.75,1124.75,1124.75,1124.75,7,0,7.00
10/11/2004,04:34,1124.75,1125.25,1124.75,1125.25,94,0,94.00
10/11/2004,04:35,1125.00,1125.00,1125.00,1125.00,0,48,48.00
10/11/2004,04:36,1125.00,1125.25,1125.00,1125.25,37,13,50.00
10/11/2004,04:37,1125.00,1125.00,1125.00,1125.00,0,65,65.00
10/11/2004,04:38,1125.00,1125.00,1125.00,1125.00,0,15,15.00
10/11/2004,04:39,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/11/2004,04:40,1125.00,1125.00,1125.00,1125.00,0,23,23.00
10/11/2004,04:41,1125.00,1125.25,1125.00,1125.25,1,1,2.00
10/11/2004,04:43,1125.25,1125.25,1125.25,1125.25,74,0,74.00
10/11/2004,04:44,1125.50,1125.50,1125.00,1125.00,14,90,104.00
10/11/2004,04:45,1124.75,1125.00,1124.75,1125.00,47,21,68.00
10/11/2004,04:46,1125.00,1125.25,1125.00,1125.25,9,0,9.00
10/11/2004,04:47,1125.00,1125.00,1125.00,1125.00,0,30,30.00
10/11/2004,04:48,1125.00,1125.00,1125.00,1125.00,0,19,19.00
10/11/2004,04:49,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/11/2004,04:50,1125.25,1125.25,1125.25,1125.25,270,0,270.00
10/11/2004,04:51,1125.25,1125.50,1125.00,1125.50,23,34,57.00
10/11/2004,04:52,1125.25,1125.50,1125.25,1125.50,32,11,43.00
10/11/2004,04:53,1125.25,1125.25,1125.25,1125.25,0,16,16.00
10/11/2004,04:54,1125.25,1125.25,1125.25,1125.25,0,42,42.00
10/11/2004,04:55,1125.00,1125.00,1125.00,1125.00,0,46,46.00
10/11/2004,04:56,1124.75,1124.75,1124.75,1124.75,0,6,6.00
10/11/2004,04:57,1125.00,1125.00,1124.75,1124.75,2,12,14.00
10/11/2004,04:58,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/11/2004,04:59,1125.00,1125.00,1124.75,1125.00,5,20,25.00
10/11/2004,05:00,1124.75,1124.75,1124.50,1124.50,0,5,5.00
10/11/2004,05:01,1124.75,1124.75,1124.50,1124.75,63,1,64.00
10/11/2004,05:02,1124.50,1124.50,1124.50,1124.50,0,14,14.00
10/11/2004,05:03,1124.75,1124.75,1124.50,1124.50,7,16,23.00
10/11/2004,05:04,1124.50,1124.50,1124.50,1124.50,0,22,22.00
10/11/2004,05:05,1124.50,1124.50,1124.50,1124.50,0,84,84.00
10/11/2004,05:06,1124.50,1124.50,1124.25,1124.50,12,198,210.00
10/11/2004,05:07,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/11/2004,05:08,1124.25,1124.25,1124.25,1124.25,0,32,32.00
10/11/2004,05:09,1124.50,1124.50,1124.25,1124.25,27,10,37.00
10/11/2004,05:11,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/11/2004,05:12,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/11/2004,05:14,1124.25,1124.50,1124.25,1124.25,1,18,19.00
10/11/2004,05:15,1124.25,1124.25,1124.25,1124.25,0,4,4.00
10/11/2004,05:17,1124.25,1124.25,1124.25,1124.25,0,4,4.00
10/11/2004,05:18,1124.50,1124.50,1124.50,1124.50,22,0,22.00
10/11/2004,05:19,1124.25,1124.50,1124.25,1124.50,3,16,19.00
10/11/2004,05:20,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/11/2004,05:21,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/11/2004,05:22,1124.50,1124.50,1124.50,1124.50,143,0,143.00
10/11/2004,05:23,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/11/2004,05:24,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/11/2004,05:25,1124.50,1124.50,1124.50,1124.50,0,15,15.00
10/11/2004,05:27,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/11/2004,05:28,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/11/2004,05:29,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/11/2004,05:30,1124.50,1124.50,1124.25,1124.25,0,41,41.00
10/11/2004,05:32,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/11/2004,05:33,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/11/2004,05:34,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/11/2004,05:36,1124.25,1124.50,1124.25,1124.50,15,17,32.00
10/11/2004,05:40,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/11/2004,05:42,1124.25,1124.25,1124.25,1124.25,0,7,7.00
10/11/2004,05:44,1124.50,1124.50,1124.50,1124.50,18,0,18.00
10/11/2004,05:45,1124.50,1124.50,1124.50,1124.50,8,0,8.00
10/11/2004,05:46,1124.50,1124.50,1124.50,1124.50,29,0,29.00
10/11/2004,05:48,1124.50,1124.50,1124.25,1124.25,2,102,104.00
10/11/2004,05:49,1124.00,1124.25,1124.00,1124.25,5,13,18.00
10/11/2004,05:50,1124.25,1124.25,1124.25,1124.25,19,0,19.00
10/11/2004,05:51,1124.50,1124.50,1124.25,1124.25,2,6,8.00
10/11/2004,05:52,1124.25,1124.25,1124.00,1124.00,0,14,14.00
10/11/2004,05:53,1124.00,1124.25,1124.00,1124.25,1,2,3.00
10/11/2004,05:55,1124.00,1124.00,1124.00,1124.00,0,7,7.00
10/11/2004,05:56,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/11/2004,05:57,1124.00,1124.00,1123.75,1123.75,0,52,52.00
10/11/2004,05:59,1123.75,1123.75,1123.75,1123.75,0,84,84.00
10/11/2004,06:00,1123.75,1123.75,1123.75,1123.75,0,81,81.00
10/11/2004,06:01,1123.75,1123.75,1123.75,1123.75,0,6,6.00
10/11/2004,06:02,1123.75,1123.75,1123.75,1123.75,0,68,68.00
10/11/2004,06:03,1123.50,1123.50,1123.50,1123.50,0,24,24.00
10/11/2004,06:04,1123.75,1123.75,1123.75,1123.75,38,0,38.00
10/11/2004,06:05,1123.75,1123.75,1123.50,1123.50,1,6,7.00
10/11/2004,06:07,1123.50,1123.50,1123.50,1123.50,0,9,9.00
10/11/2004,06:08,1123.50,1123.50,1123.50,1123.50,0,7,7.00
10/11/2004,06:09,1123.50,1123.50,1123.50,1123.50,0,12,12.00
10/11/2004,06:10,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/11/2004,06:11,1123.75,1123.75,1123.75,1123.75,8,0,8.00
10/11/2004,06:12,1123.50,1123.50,1123.50,1123.50,0,2,2.00
10/11/2004,06:13,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/11/2004,06:14,1123.75,1123.75,1123.75,1123.75,2,0,2.00
10/11/2004,06:15,1123.50,1123.50,1123.50,1123.50,0,16,16.00
10/11/2004,06:16,1123.50,1123.50,1123.50,1123.50,0,21,21.00
10/11/2004,06:17,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/11/2004,06:18,1123.75,1123.75,1123.75,1123.75,31,0,31.00
10/11/2004,06:19,1123.75,1123.75,1123.75,1123.75,4,0,4.00
10/11/2004,06:20,1123.75,1123.75,1123.75,1123.75,23,0,23.00
10/11/2004,06:21,1123.75,1123.75,1123.75,1123.75,12,0,12.00
10/11/2004,06:22,1123.75,1123.75,1123.75,1123.75,17,0,17.00
10/11/2004,06:25,1123.75,1123.75,1123.75,1123.75,25,0,25.00
10/11/2004,06:26,1123.50,1123.75,1123.50,1123.50,2,3,5.00
10/11/2004,06:29,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/11/2004,06:30,1123.50,1123.75,1123.50,1123.75,2,2,4.00
10/11/2004,06:31,1123.50,1123.75,1123.50,1123.75,2,1,3.00
10/11/2004,06:32,1123.75,1123.75,1123.50,1123.50,1,1,2.00
10/11/2004,06:33,1123.50,1123.50,1123.50,1123.50,0,7,7.00
10/11/2004,06:34,1123.50,1123.50,1123.50,1123.50,0,11,11.00
10/11/2004,06:35,1123.50,1123.50,1123.50,1123.50,0,9,9.00
10/11/2004,06:36,1123.50,1123.50,1123.50,1123.50,0,5,5.00
10/11/2004,06:37,1123.50,1123.50,1123.50,1123.50,0,2,2.00
10/11/2004,06:38,1123.50,1123.50,1123.50,1123.50,0,15,15.00
10/11/2004,06:39,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/11/2004,06:41,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/11/2004,06:42,1123.25,1123.25,1123.25,1123.25,0,6,6.00
10/11/2004,06:43,1123.25,1123.50,1123.25,1123.25,1,146,147.00
10/11/2004,06:44,1123.25,1123.25,1123.25,1123.25,0,5,5.00
10/11/2004,06:45,1123.25,1123.25,1123.25,1123.25,0,84,84.00
10/11/2004,06:46,1123.25,1123.50,1123.25,1123.50,6,7,13.00
10/11/2004,06:47,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/11/2004,06:48,1123.50,1123.50,1123.50,1123.50,50,0,50.00
10/11/2004,06:49,1123.75,1123.75,1123.75,1123.75,5,0,5.00
10/11/2004,06:50,1123.50,1123.50,1123.50,1123.50,0,7,7.00
10/11/2004,06:51,1123.75,1123.75,1123.50,1123.50,1,30,31.00
10/11/2004,06:52,1123.50,1123.50,1123.50,1123.50,0,33,33.00
10/11/2004,06:53,1123.25,1123.50,1123.25,1123.50,9,1,10.00
10/11/2004,06:54,1123.25,1123.25,1123.25,1123.25,0,6,6.00
10/11/2004,06:56,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/11/2004,06:57,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/11/2004,06:58,1123.25,1123.25,1123.25,1123.25,0,7,7.00
10/11/2004,06:59,1123.50,1123.50,1123.50,1123.50,1,0,1.00
10/11/2004,07:01,1123.50,1123.50,1123.50,1123.50,54,0,54.00
10/11/2004,07:02,1123.50,1123.50,1123.50,1123.50,18,0,18.00
10/11/2004,07:04,1123.50,1123.50,1123.25,1123.25,10,1,11.00
10/11/2004,07:05,1123.50,1123.50,1123.25,1123.25,14,6,20.00
10/11/2004,07:06,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/11/2004,07:07,1123.50,1123.50,1123.50,1123.50,37,0,37.00
10/11/2004,07:08,1123.50,1123.50,1123.25,1123.25,27,6,33.00
10/11/2004,07:10,1123.50,1123.50,1123.25,1123.25,20,6,26.00
10/11/2004,07:11,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/11/2004,07:12,1123.50,1123.50,1123.25,1123.25,20,6,26.00
10/11/2004,07:13,1123.50,1123.50,1123.25,1123.25,11,7,18.00
10/11/2004,07:14,1123.50,1123.50,1123.50,1123.50,25,0,25.00
10/11/2004,07:15,1123.25,1123.25,1123.25,1123.25,0,7,7.00
10/11/2004,07:16,1123.25,1123.25,1123.25,1123.25,0,1,1.00
10/11/2004,07:17,1123.25,1123.25,1123.25,1123.25,0,7,7.00
10/11/2004,07:18,1123.50,1123.50,1123.25,1123.25,1,17,18.00
10/11/2004,07:19,1123.25,1123.25,1123.25,1123.25,0,40,40.00
10/11/2004,07:20,1123.00,1123.25,1123.00,1123.25,74,1,75.00
10/11/2004,07:21,1123.25,1123.25,1123.00,1123.25,14,7,21.00
10/11/2004,07:22,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/11/2004,07:23,1123.00,1123.00,1123.00,1123.00,0,109,109.00
10/11/2004,07:24,1123.00,1123.00,1122.75,1122.75,0,47,47.00
10/11/2004,07:25,1123.00,1123.00,1122.75,1122.75,1,49,50.00
10/11/2004,07:26,1122.75,1122.75,1122.75,1122.75,0,2,2.00
10/11/2004,07:27,1122.75,1123.00,1122.75,1123.00,1,5,6.00
10/11/2004,07:28,1122.75,1122.75,1122.50,1122.50,0,108,108.00
10/11/2004,07:29,1122.50,1122.50,1122.50,1122.50,0,5,5.00
10/11/2004,07:30,1122.75,1123.00,1122.75,1123.00,102,0,102.00
10/11/2004,07:31,1123.00,1123.25,1123.00,1123.25,3,0,3.00
10/11/2004,07:32,1123.00,1123.00,1123.00,1123.00,0,6,6.00
10/11/2004,07:33,1123.25,1123.25,1123.00,1123.00,2,4,6.00
10/11/2004,07:34,1123.00,1123.25,1123.00,1123.00,1,13,14.00
10/11/2004,07:35,1123.00,1123.00,1123.00,1123.00,0,2,2.00
10/11/2004,07:36,1123.00,1123.00,1123.00,1123.00,0,25,25.00
10/11/2004,07:37,1123.25,1123.25,1123.00,1123.00,5,109,114.00
10/11/2004,07:38,1123.00,1123.00,1123.00,1123.00,0,26,26.00
10/11/2004,07:39,1123.00,1123.00,1122.75,1122.75,51,60,111.00
10/11/2004,07:40,1122.75,1122.75,1122.75,1122.75,0,1,1.00
10/11/2004,07:41,1123.00,1123.00,1123.00,1123.00,2,0,2.00
10/11/2004,07:42,1123.00,1123.00,1123.00,1123.00,6,0,6.00
10/11/2004,07:43,1122.75,1123.00,1122.75,1123.00,1,1,2.00
10/11/2004,07:44,1122.75,1122.75,1122.75,1122.75,0,6,6.00
10/11/2004,07:46,1123.00,1123.00,1122.75,1122.75,55,138,193.00
10/11/2004,07:47,1122.75,1122.75,1122.50,1122.50,1,18,19.00
10/11/2004,07:48,1122.50,1122.75,1122.25,1122.75,72,96,168.00
10/11/2004,07:49,1122.75,1122.75,1122.75,1122.75,1,0,1.00
10/11/2004,07:50,1122.50,1122.50,1122.50,1122.50,0,76,76.00
10/11/2004,07:51,1122.50,1122.50,1122.50,1122.50,0,2,2.00
10/11/2004,07:52,1122.50,1122.75,1122.50,1122.75,5,30,35.00
10/11/2004,07:54,1122.75,1122.75,1122.50,1122.50,50,1,51.00
10/11/2004,07:55,1122.50,1122.75,1122.50,1122.75,1,1,2.00
10/11/2004,07:56,1122.75,1122.75,1122.75,1122.75,1,0,1.00
10/11/2004,07:57,1122.50,1122.75,1122.50,1122.75,29,8,37.00
10/11/2004,07:58,1122.75,1122.75,1122.75,1122.75,10,0,10.00
10/11/2004,07:59,1122.75,1122.75,1122.75,1122.75,4,0,4.00
10/11/2004,08:00,1123.00,1123.00,1123.00,1123.00,3,0,3.00
10/11/2004,08:01,1123.00,1123.00,1123.00,1123.00,5,0,5.00
10/11/2004,08:02,1123.00,1123.00,1122.75,1123.00,120,2,122.00
10/11/2004,08:04,1123.00,1123.00,1123.00,1123.00,51,0,51.00
10/11/2004,08:05,1123.00,1123.00,1123.00,1123.00,4,0,4.00
10/11/2004,08:06,1123.00,1123.00,1123.00,1123.00,1,0,1.00
10/11/2004,08:08,1123.25,1123.25,1123.25,1123.25,28,0,28.00
10/11/2004,08:09,1123.00,1123.25,1123.00,1123.25,2,17,19.00
10/11/2004,08:10,1123.25,1123.25,1123.25,1123.25,195,0,195.00
10/11/2004,08:11,1123.50,1123.50,1123.25,1123.50,266,11,277.00
10/11/2004,08:12,1123.50,1124.00,1123.50,1124.00,235,5,240.00
10/11/2004,08:13,1124.00,1124.00,1123.75,1124.00,184,80,264.00
10/11/2004,08:14,1123.75,1124.25,1123.75,1124.00,68,135,203.00
10/11/2004,08:15,1123.75,1124.50,1123.75,1124.25,558,142,700.00
10/11/2004,08:16,1124.25,1124.50,1124.00,1124.50,165,33,198.00
10/11/2004,08:17,1124.50,1124.75,1124.25,1124.50,263,13,276.00
10/11/2004,08:18,1124.50,1125.00,1124.50,1124.75,205,192,397.00
10/11/2004,08:19,1124.75,1124.75,1124.50,1124.75,18,99,117.00
10/11/2004,08:20,1124.75,1124.75,1124.50,1124.75,80,7,87.00
10/11/2004,08:21,1124.75,1124.75,1124.50,1124.50,8,53,61.00
10/11/2004,08:22,1124.75,1124.75,1124.50,1124.50,5,10,15.00
10/11/2004,08:23,1124.50,1125.00,1124.50,1124.75,261,39,300.00
10/11/2004,08:24,1124.75,1124.75,1124.50,1124.75,51,8,59.00
10/11/2004,08:25,1124.50,1124.75,1124.50,1124.50,2,19,21.00
10/11/2004,08:26,1124.75,1124.75,1124.25,1124.25,1,259,260.00
10/11/2004,08:27,1124.25,1124.50,1124.25,1124.50,132,11,143.00
10/11/2004,08:28,1124.50,1125.00,1124.50,1125.00,612,102,714.00
10/11/2004,08:29,1124.75,1125.00,1124.50,1124.50,180,34,214.00
10/11/2004,08:30,1124.75,1125.00,1124.50,1124.75,262,330,592.00
10/11/2004,08:31,1124.75,1125.00,1124.25,1124.75,929,1642,2571.00
10/11/2004,08:32,1124.75,1124.75,1124.25,1124.50,620,551,1171.00
10/11/2004,08:33,1124.75,1125.25,1124.50,1125.00,2003,482,2485.00
10/11/2004,08:34,1125.25,1125.50,1125.00,1125.50,2269,1533,3802.00
10/11/2004,08:35,1125.50,1126.50,1125.25,1126.25,3355,1655,5010.00
10/11/2004,08:36,1126.25,1126.50,1125.75,1126.00,527,2664,3191.00
10/11/2004,08:37,1125.75,1126.00,1125.25,1125.50,892,972,1864.00
10/11/2004,08:38,1125.50,1125.75,1125.00,1125.00,177,1100,1277.00
10/11/2004,08:39,1125.00,1125.75,1125.00,1125.50,1048,407,1455.00
10/11/2004,08:40,1125.50,1125.50,1125.00,1125.25,80,1321,1401.00
10/11/2004,08:41,1125.00,1125.50,1125.00,1125.50,351,349,700.00
10/11/2004,08:42,1125.25,1125.75,1125.25,1125.25,921,539,1460.00
10/11/2004,08:43,1125.25,1125.50,1125.00,1125.25,160,931,1091.00
10/11/2004,08:44,1125.50,1125.50,1125.25,1125.25,423,55,478.00
10/11/2004,08:45,1125.25,1125.50,1125.00,1125.00,291,370,661.00
10/11/2004,08:46,1125.00,1125.25,1125.00,1125.00,89,789,878.00
10/11/2004,08:47,1125.00,1125.50,1125.00,1125.00,1169,668,1837.00
10/11/2004,08:48,1125.25,1125.25,1124.75,1124.75,90,458,548.00
10/11/2004,08:49,1124.75,1125.00,1124.75,1124.75,89,607,696.00
10/11/2004,08:50,1124.75,1125.00,1124.25,1124.50,1842,1205,3047.00
10/11/2004,08:51,1124.50,1125.00,1124.50,1124.50,597,694,1291.00
10/11/2004,08:52,1124.50,1125.00,1124.50,1124.75,554,82,636.00
10/11/2004,08:53,1124.75,1125.25,1124.75,1125.25,2154,171,2325.00
10/11/2004,08:54,1125.25,1125.50,1125.25,1125.50,179,310,489.00
10/11/2004,08:55,1125.50,1125.50,1125.25,1125.25,37,400,437.00
10/11/2004,08:56,1125.25,1125.75,1125.00,1125.25,965,927,1892.00
10/11/2004,08:57,1125.00,1125.25,1124.75,1125.00,230,855,1085.00
10/11/2004,08:58,1124.75,1125.00,1124.50,1124.75,859,520,1379.00
10/11/2004,08:59,1124.75,1125.00,1124.25,1124.50,44,791,835.00
10/11/2004,09:00,1124.25,1125.00,1124.25,1124.75,726,414,1140.00
10/11/2004,09:01,1125.00,1125.00,1124.50,1124.75,1032,365,1397.00
10/11/2004,09:02,1124.75,1125.00,1124.50,1125.00,371,219,590.00
10/11/2004,09:03,1124.75,1125.00,1124.00,1124.25,765,849,1614.00
10/11/2004,09:04,1124.00,1124.50,1124.00,1124.25,467,549,1016.00
10/11/2004,09:05,1124.25,1124.50,1124.00,1124.00,364,1135,1499.00
10/11/2004,09:06,1124.00,1124.50,1123.75,1124.00,995,1293,2288.00
10/11/2004,09:07,1124.00,1124.50,1124.00,1124.50,950,56,1006.00
10/11/2004,09:08,1124.25,1124.50,1124.25,1124.25,42,516,558.00
10/11/2004,09:09,1124.25,1124.50,1124.25,1124.50,267,160,427.00
10/11/2004,09:10,1124.25,1124.75,1124.00,1124.50,1030,984,2014.00
10/11/2004,09:11,1124.75,1125.00,1124.50,1124.50,759,400,1159.00
10/11/2004,09:12,1124.75,1124.75,1124.25,1124.50,297,680,977.00
10/11/2004,09:13,1124.25,1124.75,1124.25,1124.50,508,640,1148.00
10/11/2004,09:14,1124.50,1124.50,1123.75,1124.25,186,1287,1473.00
10/11/2004,09:15,1124.00,1124.25,1123.75,1124.00,156,435,591.00
10/11/2004,09:16,1124.00,1124.25,1123.75,1124.00,367,437,804.00
10/11/2004,09:17,1124.00,1124.00,1123.25,1123.75,775,2521,3296.00
10/11/2004,09:18,1123.75,1124.00,1123.50,1123.75,74,420,494.00
10/11/2004,09:19,1123.75,1124.00,1123.50,1123.75,213,195,408.00
10/11/2004,09:20,1123.75,1124.25,1123.75,1124.00,692,163,855.00
10/11/2004,09:21,1124.00,1124.50,1124.00,1124.50,1220,168,1388.00
10/11/2004,09:22,1124.25,1124.75,1124.25,1124.50,809,88,897.00
10/11/2004,09:23,1124.50,1124.75,1124.50,1124.50,53,356,409.00
10/11/2004,09:24,1124.75,1124.75,1124.50,1124.50,49,350,399.00
10/11/2004,09:25,1124.50,1124.75,1124.25,1124.50,37,271,308.00
10/11/2004,09:26,1124.25,1124.75,1124.25,1124.75,716,70,786.00
10/11/2004,09:27,1124.75,1124.75,1124.50,1124.75,152,74,226.00
10/11/2004,09:28,1124.75,1125.00,1124.75,1125.00,497,271,768.00
10/11/2004,09:29,1125.00,1125.25,1124.75,1125.00,1463,886,2349.00
10/11/2004,09:30,1125.00,1125.25,1124.75,1125.25,447,106,553.00
10/11/2004,09:31,1125.00,1125.50,1125.00,1125.25,1394,374,1768.00
10/11/2004,09:32,1125.25,1125.25,1125.00,1125.00,247,37,284.00
10/11/2004,09:33,1125.25,1125.25,1124.75,1124.75,86,1055,1141.00
10/11/2004,09:34,1124.75,1125.00,1124.75,1124.75,296,318,614.00
10/11/2004,09:35,1124.75,1125.00,1124.50,1124.50,144,470,614.00
10/11/2004,09:36,1124.75,1125.00,1124.50,1124.75,792,53,845.00
10/11/2004,09:37,1124.75,1125.00,1124.50,1124.75,324,254,578.00
10/11/2004,09:38,1124.75,1124.75,1124.25,1124.50,445,717,1162.00
10/11/2004,09:39,1124.75,1124.75,1124.50,1124.50,22,43,65.00
10/11/2004,09:40,1124.75,1124.75,1124.00,1124.25,699,1482,2181.00
10/11/2004,09:41,1124.25,1124.50,1124.00,1124.25,359,167,526.00
10/11/2004,09:42,1124.25,1124.50,1124.25,1124.50,37,28,65.00
10/11/2004,09:43,1124.50,1125.00,1124.25,1125.00,1657,207,1864.00
10/11/2004,09:44,1124.75,1125.00,1124.50,1124.75,128,669,797.00
10/11/2004,09:45,1124.50,1124.75,1124.00,1124.25,72,622,694.00
10/11/2004,09:46,1124.00,1124.50,1123.75,1123.75,706,2143,2849.00
10/11/2004,09:47,1123.75,1124.00,1123.50,1124.00,59,830,889.00
10/11/2004,09:48,1123.75,1124.00,1123.50,1123.75,492,567,1059.00
10/11/2004,09:49,1123.75,1124.00,1123.25,1123.50,156,978,1134.00
10/11/2004,09:50,1123.50,1123.75,1123.50,1123.75,400,53,453.00
10/11/2004,09:51,1123.75,1123.75,1123.50,1123.50,48,375,423.00
10/11/2004,09:52,1123.50,1123.75,1123.25,1123.50,398,489,887.00
10/11/2004,09:53,1123.50,1123.75,1123.50,1123.50,148,238,386.00
10/11/2004,09:54,1123.50,1124.00,1123.50,1123.75,1132,131,1263.00
10/11/2004,09:55,1123.75,1124.00,1123.50,1123.75,396,893,1289.00
10/11/2004,09:56,1123.75,1124.00,1123.50,1124.00,993,408,1401.00
10/11/2004,09:57,1124.00,1124.00,1123.25,1123.50,508,1725,2233.00
10/11/2004,09:58,1123.50,1123.75,1123.50,1123.75,48,19,67.00
10/11/2004,09:59,1123.75,1124.25,1123.50,1124.25,1118,179,1297.00
10/11/2004,10:00,1124.25,1124.50,1124.00,1124.25,1101,109,1210.00
10/11/2004,10:01,1124.25,1124.50,1124.25,1124.25,16,147,163.00
10/11/2004,10:02,1124.25,1124.50,1124.25,1124.25,117,110,227.00
10/11/2004,10:03,1124.25,1124.50,1124.25,1124.25,12,408,420.00
10/11/2004,10:04,1124.25,1124.75,1124.25,1124.50,1256,56,1312.00
10/11/2004,10:05,1124.75,1125.25,1124.75,1125.00,1665,258,1923.00
10/11/2004,10:06,1125.00,1125.50,1125.00,1125.25,1199,275,1474.00
10/11/2004,10:07,1125.25,1125.50,1125.00,1125.25,826,304,1130.00
10/11/2004,10:08,1125.25,1125.50,1124.75,1125.00,616,677,1293.00
10/11/2004,10:09,1125.00,1125.25,1124.75,1125.00,227,348,575.00
10/11/2004,10:10,1124.75,1125.00,1124.50,1124.75,34,502,536.00
10/11/2004,10:11,1124.75,1125.25,1124.75,1125.00,711,153,864.00
10/11/2004,10:12,1124.75,1125.00,1124.75,1125.00,31,29,60.00
10/11/2004,10:13,1125.00,1125.25,1124.75,1125.00,302,244,546.00
10/11/2004,10:14,1124.75,1125.00,1124.75,1124.75,51,22,73.00
10/11/2004,10:15,1124.75,1125.00,1124.75,1124.75,26,15,41.00
10/11/2004,10:16,1125.00,1125.25,1124.75,1125.25,278,10,288.00
10/11/2004,10:17,1125.25,1125.25,1124.75,1124.75,115,1112,1227.00
10/11/2004,10:18,1125.00,1125.00,1124.50,1124.50,18,207,225.00
10/11/2004,10:19,1124.75,1124.75,1124.50,1124.50,3,567,570.00
10/11/2004,10:20,1124.75,1124.75,1124.50,1124.75,92,70,162.00
10/11/2004,10:21,1124.75,1124.75,1124.25,1124.75,234,263,497.00
10/11/2004,10:22,1124.50,1125.00,1124.50,1124.75,439,126,565.00
10/11/2004,10:23,1124.75,1125.00,1124.75,1125.00,20,11,31.00
10/11/2004,10:24,1125.00,1125.00,1124.75,1124.75,17,114,131.00
10/11/2004,10:25,1124.75,1125.00,1124.75,1124.75,7,271,278.00
10/11/2004,10:26,1124.50,1124.75,1124.25,1124.50,76,224,300.00
10/11/2004,10:27,1124.50,1124.75,1124.50,1124.50,5,346,351.00
10/11/2004,10:28,1124.25,1124.50,1124.25,1124.50,44,36,80.00
10/11/2004,10:29,1124.25,1124.50,1124.25,1124.25,10,291,301.00
10/11/2004,10:30,1124.25,1124.50,1124.25,1124.25,375,20,395.00
10/11/2004,10:31,1124.25,1124.75,1124.25,1124.25,215,182,397.00
10/11/2004,10:32,1124.25,1124.75,1124.25,1124.75,383,24,407.00
10/11/2004,10:33,1124.50,1124.50,1124.25,1124.50,403,181,584.00
10/11/2004,10:34,1124.50,1124.75,1124.25,1124.25,42,203,245.00
10/11/2004,10:35,1124.50,1124.75,1124.25,1124.50,563,95,658.00
10/11/2004,10:36,1124.50,1124.75,1124.00,1124.00,50,694,744.00
10/11/2004,10:37,1124.00,1124.50,1123.75,1124.00,857,1076,1933.00
10/11/2004,10:38,1124.00,1124.00,1123.50,1123.75,393,1131,1524.00
10/11/2004,10:39,1123.50,1123.75,1123.25,1123.75,1166,1847,3013.00
10/11/2004,10:40,1123.50,1123.75,1123.25,1123.75,193,400,593.00
10/11/2004,10:41,1123.75,1123.75,1123.50,1123.75,35,61,96.00
10/11/2004,10:42,1123.75,1123.75,1123.50,1123.50,13,403,416.00
10/11/2004,10:43,1123.75,1124.00,1123.50,1124.00,369,309,678.00
10/11/2004,10:44,1123.75,1124.00,1123.50,1123.50,200,329,529.00
10/11/2004,10:45,1123.75,1123.75,1123.50,1123.75,250,6,256.00
10/11/2004,10:46,1123.75,1123.75,1123.50,1123.50,17,348,365.00
10/11/2004,10:47,1123.50,1123.75,1123.25,1123.75,491,211,702.00
10/11/2004,10:48,1123.75,1123.75,1123.25,1123.50,310,419,729.00
10/11/2004,10:49,1123.50,1123.75,1123.25,1123.50,193,633,826.00
10/11/2004,10:50,1123.50,1123.75,1123.50,1123.75,49,17,66.00
10/11/2004,10:51,1123.75,1123.75,1123.50,1123.75,692,12,704.00
10/11/2004,10:52,1123.50,1123.75,1123.25,1123.50,840,553,1393.00
10/11/2004,10:53,1123.50,1123.75,1123.50,1123.50,323,116,439.00
10/11/2004,10:54,1123.50,1124.25,1123.50,1124.00,1547,677,2224.00
10/11/2004,10:55,1124.00,1124.25,1123.75,1124.00,503,709,1212.00
10/11/2004,10:56,1124.00,1124.25,1123.75,1124.00,452,559,1011.00
10/11/2004,10:57,1124.00,1124.00,1123.25,1123.50,263,1280,1543.00
10/11/2004,10:58,1123.50,1123.75,1123.50,1123.75,245,248,493.00
10/11/2004,10:59,1123.75,1124.00,1123.50,1123.75,69,21,90.00
10/11/2004,11:00,1123.75,1124.00,1123.50,1123.75,426,248,674.00
10/11/2004,11:01,1123.75,1124.00,1123.50,1123.50,31,409,440.00
10/11/2004,11:02,1123.50,1123.75,1123.50,1123.75,229,101,330.00
10/11/2004,11:03,1123.75,1124.00,1123.50,1123.75,219,274,493.00
10/11/2004,11:04,1123.75,1124.00,1123.75,1123.75,141,56,197.00
10/11/2004,11:05,1123.75,1124.00,1123.75,1124.00,25,19,44.00
10/11/2004,11:06,1123.75,1124.25,1123.75,1124.00,520,192,712.00
10/11/2004,11:07,1124.00,1124.25,1124.00,1124.25,387,19,406.00
10/11/2004,11:08,1124.00,1124.50,1124.00,1124.25,380,170,550.00
10/11/2004,11:09,1124.50,1124.50,1124.00,1124.25,141,192,333.00
10/11/2004,11:10,1124.00,1124.00,1123.75,1124.00,16,232,248.00
10/11/2004,11:11,1123.75,1124.00,1123.75,1124.00,13,441,454.00
10/11/2004,11:12,1123.75,1124.00,1123.75,1123.75,13,178,191.00
10/11/2004,11:13,1123.75,1123.75,1123.50,1123.75,5,65,70.00
10/11/2004,11:14,1123.50,1123.75,1123.25,1123.25,134,657,791.00
10/11/2004,11:15,1123.50,1123.50,1123.00,1123.25,700,987,1687.00
10/11/2004,11:16,1123.25,1123.50,1123.25,1123.50,395,29,424.00
10/11/2004,11:17,1123.50,1123.75,1123.50,1123.75,971,5,976.00
10/11/2004,11:18,1123.75,1124.00,1123.50,1123.75,24,209,233.00
10/11/2004,11:19,1123.50,1123.75,1123.50,1123.75,27,11,38.00
10/11/2004,11:20,1123.75,1124.00,1123.75,1123.75,220,137,357.00
10/11/2004,11:21,1123.75,1124.00,1123.75,1124.00,39,83,122.00
10/11/2004,11:22,1123.75,1124.25,1123.75,1124.00,674,35,709.00
10/11/2004,11:23,1124.00,1124.25,1124.00,1124.00,9,80,89.00
10/11/2004,11:24,1124.00,1124.00,1123.50,1123.50,24,490,514.00
10/11/2004,11:25,1123.50,1124.00,1123.50,1123.75,193,8,201.00
10/11/2004,11:26,1123.75,1124.25,1123.75,1124.00,292,142,434.00
10/11/2004,11:27,1123.75,1124.00,1123.75,1124.00,37,43,80.00
10/11/2004,11:28,1123.75,1124.00,1123.75,1123.75,1,108,109.00
10/11/2004,11:29,1123.50,1123.50,1123.50,1123.50,0,370,370.00
10/11/2004,11:30,1123.50,1123.50,1123.25,1123.50,106,127,233.00
10/11/2004,11:31,1123.50,1123.50,1123.25,1123.50,266,39,305.00
10/11/2004,11:32,1123.50,1123.75,1123.25,1123.75,379,80,459.00
10/11/2004,11:33,1123.50,1123.75,1123.50,1123.50,6,47,53.00
10/11/2004,11:34,1123.75,1123.75,1123.25,1123.75,8,60,68.00
10/11/2004,11:35,1123.50,1124.00,1123.50,1123.75,358,11,369.00
10/11/2004,11:36,1124.00,1124.00,1123.50,1123.75,68,47,115.00
10/11/2004,11:37,1123.75,1124.00,1123.50,1123.75,17,51,68.00
10/11/2004,11:38,1123.75,1123.75,1123.75,1123.75,6,0,6.00
10/11/2004,11:39,1124.00,1124.00,1123.75,1124.00,28,13,41.00
10/11/2004,11:40,1123.75,1124.00,1123.75,1124.00,284,12,296.00
10/11/2004,11:41,1124.00,1124.25,1124.00,1124.25,572,43,615.00
10/11/2004,11:42,1124.25,1124.50,1124.25,1124.25,303,2,305.00
10/11/2004,11:43,1124.25,1124.25,1124.25,1124.25,0,196,196.00
10/11/2004,11:44,1124.25,1124.50,1124.25,1124.50,252,4,256.00
10/11/2004,11:45,1124.50,1124.75,1124.25,1124.50,402,220,622.00
10/11/2004,11:46,1124.50,1124.75,1124.50,1124.75,18,408,426.00
10/11/2004,11:47,1124.75,1124.75,1124.50,1124.50,38,63,101.00
10/11/2004,11:48,1124.50,1124.75,1124.50,1124.50,16,18,34.00
10/11/2004,11:49,1124.50,1124.75,1124.50,1124.50,2,28,30.00
10/11/2004,11:50,1124.75,1125.00,1124.50,1124.50,581,447,1028.00
10/11/2004,11:51,1124.50,1124.75,1124.25,1124.50,252,205,457.00
10/11/2004,11:52,1124.50,1124.75,1124.50,1124.50,7,53,60.00
10/11/2004,11:53,1124.50,1124.75,1124.50,1124.50,1,136,137.00
10/11/2004,11:54,1124.50,1124.75,1124.50,1124.75,636,5,641.00
10/11/2004,11:55,1124.75,1125.00,1124.50,1125.00,194,3,197.00
10/11/2004,11:56,1125.00,1125.00,1124.75,1124.75,12,252,264.00
10/11/2004,11:57,1124.75,1124.75,1124.50,1124.75,7,241,248.00
10/11/2004,11:58,1124.75,1124.75,1124.50,1124.50,23,84,107.00
10/11/2004,11:59,1124.50,1124.75,1124.50,1124.75,10,8,18.00
10/11/2004,12:00,1124.75,1124.75,1124.50,1124.50,7,546,553.00
10/11/2004,12:01,1124.50,1124.75,1124.25,1124.50,41,246,287.00
10/11/2004,12:02,1124.50,1124.50,1124.25,1124.25,5,393,398.00
10/11/2004,12:03,1124.25,1124.25,1124.00,1124.00,3,203,206.00
10/11/2004,12:04,1124.00,1124.50,1124.00,1124.25,172,10,182.00
10/11/2004,12:05,1124.25,1124.75,1124.25,1124.25,363,216,579.00
10/11/2004,12:06,1124.25,1124.50,1124.00,1124.25,54,515,569.00
10/11/2004,12:07,1124.00,1124.25,1123.75,1123.75,43,1244,1287.00
10/11/2004,12:08,1123.75,1124.25,1123.75,1124.00,103,53,156.00
10/11/2004,12:09,1124.00,1124.25,1124.00,1124.00,57,5,62.00
10/11/2004,12:10,1124.25,1124.25,1124.25,1124.25,141,0,141.00
10/11/2004,12:11,1124.25,1124.50,1124.25,1124.50,832,0,832.00
10/11/2004,12:12,1124.50,1124.50,1124.00,1124.25,61,150,211.00
10/11/2004,12:13,1124.25,1124.25,1124.00,1124.25,142,1,143.00
10/11/2004,12:14,1124.25,1124.25,1124.00,1124.00,35,53,88.00
10/11/2004,12:15,1124.25,1124.75,1124.25,1124.50,353,2,355.00
10/11/2004,12:16,1124.75,1124.75,1124.50,1124.50,13,37,50.00
10/11/2004,12:17,1124.50,1124.75,1124.25,1124.50,13,292,305.00
10/11/2004,12:18,1124.50,1124.75,1124.50,1124.75,558,5,563.00
10/11/2004,12:19,1125.00,1125.25,1124.75,1125.25,1567,55,1622.00
10/11/2004,12:20,1125.00,1125.50,1125.00,1125.25,380,120,500.00
10/11/2004,12:21,1125.25,1125.25,1125.00,1125.00,17,160,177.00
10/11/2004,12:22,1125.25,1125.25,1125.00,1125.00,180,211,391.00
10/11/2004,12:23,1125.00,1125.25,1124.75,1125.00,14,101,115.00
10/11/2004,12:24,1125.00,1125.00,1124.00,1124.50,200,1150,1350.00
10/11/2004,12:25,1124.50,1124.50,1124.25,1124.25,61,45,106.00
10/11/2004,12:26,1124.50,1124.50,1124.25,1124.50,143,19,162.00
10/11/2004,12:27,1124.25,1124.50,1124.25,1124.25,4,18,22.00
10/11/2004,12:28,1124.50,1124.75,1124.25,1124.50,88,19,107.00
10/11/2004,12:29,1124.75,1124.75,1124.50,1124.75,17,1,18.00
10/11/2004,12:30,1124.75,1124.75,1124.50,1124.75,59,9,68.00
10/11/2004,12:31,1124.50,1125.00,1124.50,1124.75,179,13,192.00
10/11/2004,12:32,1125.00,1125.00,1124.75,1125.00,12,44,56.00
10/11/2004,12:33,1124.75,1125.00,1124.75,1125.00,17,22,39.00
10/11/2004,12:34,1124.75,1125.00,1124.50,1124.75,156,413,569.00
10/11/2004,12:35,1124.75,1125.00,1124.75,1124.75,9,22,31.00
10/11/2004,12:36,1124.75,1125.00,1124.75,1125.00,7,43,50.00
10/11/2004,12:37,1125.00,1125.00,1124.50,1124.75,219,296,515.00
10/11/2004,12:38,1124.75,1125.00,1124.75,1124.75,23,20,43.00
10/11/2004,12:39,1124.75,1125.00,1124.75,1124.75,1,6,7.00
10/11/2004,12:40,1124.75,1125.00,1124.75,1124.75,15,213,228.00
10/11/2004,12:41,1124.75,1125.00,1124.50,1124.75,53,308,361.00
10/11/2004,12:42,1124.75,1124.75,1124.50,1124.75,185,9,194.00
10/11/2004,12:43,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/11/2004,12:44,1124.50,1125.00,1124.50,1125.00,66,2,68.00
10/11/2004,12:45,1124.75,1125.00,1124.75,1125.00,1,24,25.00
10/11/2004,12:46,1124.75,1125.00,1124.75,1125.00,617,5,622.00
10/11/2004,12:47,1125.00,1125.00,1124.75,1124.75,68,180,248.00
10/11/2004,12:48,1124.75,1124.75,1124.50,1124.75,64,205,269.00
10/11/2004,12:49,1124.75,1124.75,1124.50,1124.75,40,3,43.00
10/11/2004,12:50,1124.75,1125.00,1124.50,1124.75,295,87,382.00
10/11/2004,12:51,1124.75,1125.00,1124.50,1124.75,207,9,216.00
10/11/2004,12:52,1124.75,1125.00,1124.75,1124.75,3,325,328.00
10/11/2004,12:53,1124.75,1125.00,1124.75,1125.00,24,13,37.00
10/11/2004,12:54,1124.75,1125.25,1124.75,1125.00,361,31,392.00
10/11/2004,12:55,1125.00,1125.50,1125.00,1125.25,526,131,657.00
10/11/2004,12:56,1125.25,1125.50,1125.25,1125.25,222,126,348.00
10/11/2004,12:57,1125.25,1125.25,1125.00,1125.00,13,38,51.00
10/11/2004,12:58,1125.00,1125.25,1125.00,1125.25,290,31,321.00
10/11/2004,12:59,1125.00,1125.25,1125.00,1125.00,6,16,22.00
10/11/2004,13:00,1125.00,1125.25,1125.00,1125.25,157,10,167.00
10/11/2004,13:01,1125.25,1125.75,1125.25,1125.75,1733,169,1902.00
10/11/2004,13:02,1125.75,1126.00,1125.50,1125.50,624,445,1069.00
10/11/2004,13:03,1125.75,1126.00,1125.50,1125.75,349,414,763.00
10/11/2004,13:04,1126.00,1126.00,1125.75,1125.75,315,435,750.00
10/11/2004,13:05,1126.00,1126.00,1125.50,1125.75,91,576,667.00
10/11/2004,13:06,1126.00,1126.00,1125.75,1126.00,26,155,181.00
10/11/2004,13:07,1125.75,1126.00,1125.50,1125.75,25,154,179.00
10/11/2004,13:08,1125.75,1125.75,1125.50,1125.50,33,35,68.00
10/11/2004,13:09,1125.50,1125.75,1125.50,1125.75,274,29,303.00
10/11/2004,13:10,1125.75,1126.00,1125.75,1125.75,4,36,40.00
10/11/2004,13:11,1126.00,1126.00,1125.50,1125.75,183,462,645.00
10/11/2004,13:12,1125.50,1125.75,1125.50,1125.50,81,116,197.00
10/11/2004,13:13,1125.75,1126.00,1125.50,1125.75,182,38,220.00
10/11/2004,13:14,1126.00,1126.25,1125.75,1126.25,475,89,564.00
10/11/2004,13:15,1126.00,1126.25,1126.00,1126.25,29,91,120.00
10/11/2004,13:16,1126.25,1126.25,1125.75,1126.00,55,280,335.00
10/11/2004,13:17,1125.75,1125.75,1125.75,1125.75,0,23,23.00
10/11/2004,13:18,1125.75,1126.00,1125.50,1125.50,36,511,547.00
10/11/2004,13:19,1125.50,1126.00,1125.50,1126.00,209,92,301.00
10/11/2004,13:20,1125.75,1126.00,1125.50,1125.50,4,131,135.00
10/11/2004,13:21,1125.50,1125.75,1125.50,1125.50,33,35,68.00
10/11/2004,13:22,1125.75,1125.75,1125.50,1125.50,12,39,51.00
10/11/2004,13:23,1125.50,1125.75,1125.50,1125.50,16,32,48.00
10/11/2004,13:24,1125.75,1125.75,1125.50,1125.50,7,319,326.00
10/11/2004,13:25,1125.50,1125.75,1125.25,1125.50,245,425,670.00
10/11/2004,13:26,1125.50,1125.50,1125.50,1125.50,0,19,19.00
10/11/2004,13:27,1125.75,1125.75,1125.50,1125.75,14,13,27.00
10/11/2004,13:28,1125.75,1126.00,1125.75,1125.75,347,371,718.00
10/11/2004,13:29,1125.75,1126.00,1125.50,1125.50,1,170,171.00
10/11/2004,13:30,1125.75,1125.75,1125.50,1125.75,8,7,15.00
10/11/2004,13:31,1125.50,1126.00,1125.50,1126.00,67,353,420.00
10/11/2004,13:32,1126.00,1126.00,1125.75,1125.75,1,327,328.00
10/11/2004,13:33,1125.75,1126.25,1125.75,1126.25,359,19,378.00
10/11/2004,13:34,1126.25,1126.50,1126.00,1126.25,458,482,940.00
10/11/2004,13:35,1126.25,1126.25,1125.75,1126.00,28,185,213.00
10/11/2004,13:36,1125.75,1126.00,1125.75,1126.00,31,13,44.00
10/11/2004,13:37,1126.00,1126.00,1125.75,1125.75,12,29,41.00
10/11/2004,13:38,1125.75,1126.00,1125.50,1125.75,14,383,397.00
10/11/2004,13:39,1125.75,1126.00,1125.50,1125.75,545,48,593.00
10/11/2004,13:40,1125.75,1126.00,1125.50,1125.75,15,153,168.00
10/11/2004,13:41,1125.75,1126.00,1125.50,1125.50,336,247,583.00
10/11/2004,13:42,1125.75,1125.75,1125.00,1125.00,66,1047,1113.00
10/11/2004,13:43,1125.25,1125.50,1125.00,1125.25,345,37,382.00
10/11/2004,13:44,1125.50,1125.50,1125.00,1125.25,78,259,337.00
10/11/2004,13:45,1125.25,1125.50,1125.00,1125.50,124,135,259.00
10/11/2004,13:46,1125.50,1125.75,1125.25,1125.50,224,21,245.00
10/11/2004,13:47,1125.50,1125.75,1125.50,1125.50,12,177,189.00
10/11/2004,13:48,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/11/2004,13:49,1125.75,1125.75,1125.50,1125.50,3,9,12.00
10/11/2004,13:50,1125.50,1125.75,1125.50,1125.50,25,317,342.00
10/11/2004,13:51,1125.50,1125.50,1125.25,1125.50,175,157,332.00
10/11/2004,13:52,1125.50,1125.75,1125.50,1125.75,14,30,44.00
10/11/2004,13:53,1125.50,1125.75,1125.25,1125.75,106,179,285.00
10/11/2004,13:54,1125.75,1126.00,1125.75,1125.75,588,275,863.00
10/11/2004,13:55,1125.75,1125.75,1125.50,1125.50,0,20,20.00
10/11/2004,13:56,1125.50,1125.75,1125.50,1125.50,5,320,325.00
10/11/2004,13:57,1125.50,1125.75,1125.25,1125.50,117,180,297.00
10/11/2004,13:58,1125.50,1125.50,1125.25,1125.25,5,128,133.00
10/11/2004,13:59,1125.50,1125.50,1125.25,1125.25,27,18,45.00
10/11/2004,14:00,1125.25,1125.25,1125.00,1125.25,39,316,355.00
10/11/2004,14:01,1125.25,1125.50,1125.00,1125.25,196,259,455.00
10/11/2004,14:02,1125.25,1125.75,1125.25,1125.50,385,92,477.00
10/11/2004,14:03,1125.50,1125.75,1125.50,1125.75,9,22,31.00
10/11/2004,14:04,1125.50,1126.25,1125.50,1126.00,943,44,987.00
10/11/2004,14:05,1126.00,1126.50,1126.00,1126.25,831,239,1070.00
10/11/2004,14:06,1126.00,1126.50,1126.00,1126.25,464,920,1384.00
10/11/2004,14:07,1126.25,1126.50,1126.00,1126.50,868,21,889.00
10/11/2004,14:08,1126.50,1127.00,1126.50,1126.50,1991,929,2920.00
10/11/2004,14:09,1126.75,1126.75,1126.25,1126.50,687,468,1155.00
10/11/2004,14:10,1126.50,1126.50,1126.25,1126.50,603,476,1079.00
10/11/2004,14:11,1126.25,1126.75,1126.00,1126.50,407,242,649.00
10/11/2004,14:12,1126.25,1126.75,1126.25,1126.50,552,78,630.00
10/11/2004,14:13,1126.25,1126.25,1125.75,1126.00,106,877,983.00
10/11/2004,14:14,1126.00,1126.00,1125.50,1125.75,196,439,635.00
10/11/2004,14:15,1125.75,1125.75,1125.50,1125.75,161,43,204.00
10/11/2004,14:16,1125.75,1126.00,1125.50,1126.00,186,118,304.00
10/11/2004,14:17,1126.00,1126.00,1125.75,1125.75,11,8,19.00
10/11/2004,14:18,1125.75,1126.25,1125.75,1126.25,446,275,721.00
10/11/2004,14:19,1126.25,1126.25,1126.00,1126.00,22,224,246.00
10/11/2004,14:20,1126.00,1126.00,1125.75,1126.00,16,15,31.00
10/11/2004,14:21,1126.00,1126.00,1125.50,1125.75,16,408,424.00
10/11/2004,14:22,1125.75,1125.75,1125.00,1125.25,305,952,1257.00
10/11/2004,14:23,1125.00,1125.75,1125.00,1125.50,807,179,986.00
10/11/2004,14:24,1125.50,1125.75,1125.25,1125.25,20,173,193.00
10/11/2004,14:25,1125.25,1125.50,1125.00,1125.50,116,401,517.00
10/11/2004,14:26,1125.50,1125.50,1125.25,1125.25,4,946,950.00
10/11/2004,14:27,1125.50,1125.50,1125.00,1125.00,11,276,287.00
10/11/2004,14:28,1125.00,1125.50,1125.00,1125.25,35,259,294.00
10/11/2004,14:29,1125.25,1125.25,1124.50,1124.75,63,1405,1468.00
10/11/2004,14:30,1124.50,1125.00,1124.50,1124.75,601,364,965.00
10/11/2004,14:31,1124.75,1125.00,1124.75,1124.75,125,44,169.00
10/11/2004,14:32,1124.75,1125.00,1124.75,1124.75,63,349,412.00
10/11/2004,14:33,1124.75,1125.00,1124.75,1125.00,16,50,66.00
10/11/2004,14:34,1125.00,1125.25,1124.75,1125.00,539,71,610.00
10/11/2004,14:35,1125.00,1125.25,1124.75,1125.00,118,106,224.00
10/11/2004,14:36,1125.25,1125.25,1125.00,1125.25,18,11,29.00
10/11/2004,14:37,1125.25,1125.25,1125.00,1125.25,395,43,438.00
10/11/2004,14:38,1125.25,1125.25,1124.75,1124.75,287,424,711.00
10/11/2004,14:39,1124.75,1125.00,1124.50,1124.75,80,530,610.00
10/11/2004,14:40,1124.75,1124.75,1124.50,1124.50,752,103,855.00
10/11/2004,14:41,1124.75,1124.75,1124.50,1124.50,42,102,144.00
10/11/2004,14:42,1124.50,1124.75,1124.25,1124.50,45,1274,1319.00
10/11/2004,14:43,1124.50,1124.50,1124.25,1124.25,226,97,323.00
10/11/2004,14:44,1124.50,1124.75,1124.25,1124.50,569,16,585.00
10/11/2004,14:45,1124.75,1124.75,1124.50,1124.50,41,41,82.00
10/11/2004,14:46,1124.75,1124.75,1124.25,1124.50,840,451,1291.00
10/11/2004,14:47,1124.50,1124.75,1124.25,1124.50,656,799,1455.00
10/11/2004,14:48,1124.50,1124.50,1124.25,1124.50,452,87,539.00
10/11/2004,14:49,1124.50,1124.75,1124.25,1124.50,271,17,288.00
10/11/2004,14:50,1124.75,1125.00,1124.50,1125.00,324,22,346.00
10/11/2004,14:51,1125.00,1125.25,1124.75,1125.00,1008,70,1078.00
10/11/2004,14:52,1125.00,1125.00,1124.75,1124.75,346,89,435.00
10/11/2004,14:53,1125.00,1125.00,1124.75,1125.00,136,33,169.00
10/11/2004,14:54,1125.00,1125.25,1124.75,1125.00,500,185,685.00
10/11/2004,14:55,1125.25,1125.25,1125.00,1125.25,60,79,139.00
10/11/2004,14:56,1125.25,1125.25,1125.00,1125.00,206,56,262.00
10/11/2004,14:57,1125.25,1125.25,1125.00,1125.00,310,50,360.00
10/11/2004,14:58,1125.25,1125.25,1125.00,1125.25,623,1006,1629.00
10/11/2004,14:59,1125.00,1125.50,1125.00,1125.25,432,527,959.00
10/11/2004,15:00,1125.25,1125.50,1125.00,1125.50,398,1649,2047.00
10/11/2004,15:01,1125.25,1125.50,1125.00,1125.25,912,774,1686.00
10/11/2004,15:02,1125.25,1125.75,1125.25,1125.50,737,986,1723.00
10/11/2004,15:03,1125.50,1125.75,1125.25,1125.75,422,143,565.00
10/11/2004,15:04,1125.75,1126.25,1125.50,1126.00,1972,593,2565.00
10/11/2004,15:05,1126.25,1126.25,1125.75,1125.75,35,405,440.00
10/11/2004,15:06,1125.75,1126.00,1125.50,1125.75,391,609,1000.00
10/11/2004,15:07,1125.75,1126.00,1125.50,1126.00,263,54,317.00
10/11/2004,15:08,1126.00,1126.00,1125.50,1125.75,22,983,1005.00
10/11/2004,15:09,1125.50,1125.75,1125.50,1125.50,39,65,104.00
10/11/2004,15:10,1125.75,1125.75,1125.25,1125.25,212,716,928.00
10/11/2004,15:11,1125.50,1125.75,1125.25,1125.50,578,509,1087.00
10/11/2004,15:12,1125.25,1125.75,1125.25,1125.50,449,65,514.00
10/11/2004,15:13,1125.50,1125.75,1125.25,1125.50,394,510,904.00
10/11/2004,15:14,1125.50,1125.75,1125.25,1125.75,429,59,488.00
10/11/2004,15:15,1125.75,1126.25,1125.50,1126.00,1929,1143,3072.00
10/11/2004,15:16,1126.25,1126.25,1126.00,1126.00,102,6,108.00
10/11/2004,15:31,1125.75,1126.00,1125.50,1125.75,168,187,355.00
10/11/2004,15:32,1125.75,1126.00,1125.75,1126.00,36,0,36.00
10/11/2004,15:33,1126.00,1126.00,1126.00,1126.00,9,0,9.00
10/11/2004,15:34,1126.00,1126.00,1126.00,1126.00,6,0,6.00
10/11/2004,15:35,1126.00,1126.00,1125.75,1125.75,15,50,65.00
10/11/2004,15:36,1125.75,1125.75,1125.75,1125.75,0,62,62.00
10/11/2004,15:37,1125.75,1125.75,1125.50,1125.75,3,85,88.00
10/11/2004,15:38,1125.75,1126.00,1125.75,1125.75,25,26,51.00
10/11/2004,15:39,1126.00,1126.25,1126.00,1126.25,233,0,233.00
10/11/2004,15:41,1126.25,1126.50,1126.25,1126.25,145,76,221.00
10/11/2004,15:42,1126.00,1126.25,1126.00,1126.25,1,149,150.00
10/11/2004,15:43,1126.00,1126.00,1126.00,1126.00,0,3,3.00
10/11/2004,15:44,1126.00,1126.00,1126.00,1126.00,0,12,12.00
10/11/2004,15:45,1126.25,1126.25,1126.25,1126.25,13,0,13.00
10/11/2004,15:46,1126.25,1126.25,1126.25,1126.25,44,0,44.00
10/11/2004,15:47,1126.25,1126.25,1126.25,1126.25,41,0,41.00
10/11/2004,15:48,1126.25,1126.50,1126.25,1126.25,72,164,236.00
10/11/2004,15:49,1126.25,1126.25,1126.25,1126.25,0,25,25.00
10/11/2004,15:50,1126.00,1126.00,1126.00,1126.00,0,55,55.00
10/11/2004,15:51,1126.00,1126.25,1126.00,1126.25,7,10,17.00
10/11/2004,15:52,1126.00,1126.00,1126.00,1126.00,0,5,5.00
10/11/2004,15:53,1126.00,1126.00,1125.75,1125.75,0,143,143.00
10/11/2004,15:54,1126.00,1126.25,1126.00,1126.00,20,10,30.00
10/11/2004,15:55,1126.00,1126.25,1126.00,1126.00,11,20,31.00
10/11/2004,15:56,1126.00,1126.25,1126.00,1126.00,1,4,5.00
10/11/2004,15:57,1126.00,1126.00,1126.00,1126.00,0,8,8.00
10/11/2004,15:58,1126.00,1126.00,1126.00,1126.00,0,87,87.00
10/11/2004,16:00,1125.75,1126.00,1125.75,1126.00,9,1,10.00
10/11/2004,17:01,1125.75,1125.75,1125.75,1125.75,7,0,7.00
10/11/2004,17:02,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/11/2004,17:03,1125.75,1125.75,1125.75,1125.75,11,0,11.00
10/11/2004,17:04,1125.75,1125.75,1125.75,1125.75,3,0,3.00
10/11/2004,17:10,1125.75,1125.75,1125.75,1125.75,15,0,15.00
10/11/2004,17:11,1125.75,1126.00,1125.75,1126.00,23,0,23.00
10/11/2004,17:12,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,17:13,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,17:15,1126.00,1126.00,1125.75,1125.75,1,1,2.00
10/11/2004,17:16,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,17:19,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/11/2004,17:20,1125.75,1125.75,1125.50,1125.50,0,19,19.00
10/11/2004,17:21,1125.75,1125.75,1125.75,1125.75,11,0,11.00
10/11/2004,17:22,1126.00,1126.00,1125.75,1125.75,1,1,2.00
10/11/2004,17:23,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,17:24,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,17:26,1125.75,1125.75,1125.50,1125.50,0,6,6.00
10/11/2004,17:27,1125.75,1126.00,1125.75,1126.00,4,0,4.00
10/11/2004,17:28,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,17:30,1125.75,1125.75,1125.75,1125.75,0,5,5.00
10/11/2004,17:31,1125.75,1125.75,1125.75,1125.75,0,10,10.00
10/11/2004,17:32,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/11/2004,17:33,1126.00,1126.00,1125.75,1125.75,3,1,4.00
10/11/2004,17:34,1125.75,1125.75,1125.75,1125.75,0,5,5.00
10/11/2004,17:37,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,17:43,1126.00,1126.00,1126.00,1126.00,5,0,5.00
10/11/2004,17:44,1126.00,1126.00,1126.00,1126.00,12,0,12.00
10/11/2004,17:46,1125.75,1126.00,1125.75,1126.00,4,3,7.00
10/11/2004,17:47,1126.00,1126.00,1126.00,1126.00,3,0,3.00
10/11/2004,17:48,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/11/2004,17:49,1126.00,1126.00,1125.75,1125.75,3,1,4.00
10/11/2004,17:57,1126.00,1126.00,1126.00,1126.00,10,0,10.00
10/11/2004,18:02,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/11/2004,18:03,1125.75,1125.75,1125.75,1125.75,0,25,25.00
10/11/2004,18:04,1125.75,1125.75,1125.75,1125.75,0,10,10.00
10/11/2004,18:08,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,18:16,1126.00,1126.00,1126.00,1126.00,6,0,6.00
10/11/2004,18:18,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/11/2004,18:22,1126.00,1126.00,1126.00,1126.00,20,0,20.00
10/11/2004,18:25,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/11/2004,18:26,1126.00,1126.00,1125.75,1125.75,1,2,3.00
10/11/2004,18:36,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,18:38,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/11/2004,18:42,1126.00,1126.00,1126.00,1126.00,11,0,11.00
10/11/2004,18:44,1126.00,1126.00,1126.00,1126.00,15,0,15.00
10/11/2004,18:50,1126.00,1126.00,1126.00,1126.00,2,0,2.00
10/11/2004,18:55,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/11/2004,18:58,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/11/2004,19:03,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/11/2004,19:06,1126.00,1126.00,1126.00,1126.00,53,0,53.00
10/11/2004,19:07,1126.25,1126.25,1126.25,1126.25,50,0,50.00
10/11/2004,19:08,1126.25,1126.50,1126.25,1126.25,132,3,135.00
10/11/2004,19:09,1126.50,1126.75,1126.50,1126.75,138,0,138.00
10/11/2004,19:17,1126.50,1126.50,1126.50,1126.50,0,10,10.00
10/11/2004,19:18,1126.50,1126.50,1126.50,1126.50,0,60,60.00
10/11/2004,19:19,1126.50,1126.50,1126.50,1126.50,0,95,95.00
10/11/2004,19:20,1126.50,1126.50,1126.50,1126.50,0,49,49.00
10/11/2004,19:24,1126.50,1126.50,1126.50,1126.50,0,7,7.00
10/11/2004,19:25,1126.50,1126.50,1126.50,1126.50,0,49,49.00
10/11/2004,19:26,1126.50,1126.50,1126.50,1126.50,0,97,97.00
10/11/2004,19:27,1126.50,1126.50,1126.50,1126.50,0,50,50.00
10/11/2004,19:28,1126.50,1126.50,1126.50,1126.50,0,19,19.00
10/11/2004,19:29,1126.50,1126.50,1126.50,1126.50,0,6,6.00
10/11/2004,19:32,1126.50,1126.50,1126.50,1126.50,0,1,1.00
10/11/2004,19:33,1126.50,1126.50,1126.50,1126.50,0,75,75.00
10/11/2004,19:34,1126.50,1126.50,1126.50,1126.50,0,8,8.00
10/11/2004,19:35,1126.50,1126.50,1126.50,1126.50,0,21,21.00
10/11/2004,19:37,1126.50,1126.50,1126.50,1126.50,0,42,42.00
10/11/2004,19:38,1126.50,1126.50,1126.50,1126.50,0,30,30.00
10/11/2004,19:39,1126.50,1126.75,1126.50,1126.50,1,3,4.00
10/11/2004,19:40,1126.50,1126.50,1126.50,1126.50,0,17,17.00
10/11/2004,19:41,1126.50,1126.50,1126.50,1126.50,0,16,16.00
10/11/2004,19:42,1126.50,1126.50,1126.50,1126.50,0,79,79.00
10/11/2004,19:43,1126.50,1126.50,1126.50,1126.50,0,1,1.00
10/11/2004,19:45,1126.25,1126.25,1126.25,1126.25,0,50,50.00
10/11/2004,19:47,1126.25,1126.25,1126.25,1126.25,0,4,4.00
10/11/2004,19:50,1126.25,1126.25,1126.25,1126.25,0,18,18.00
10/11/2004,19:52,1126.50,1126.50,1126.50,1126.50,15,0,15.00
10/11/2004,19:53,1126.25,1126.25,1126.25,1126.25,0,38,38.00
10/11/2004,19:56,1126.00,1126.00,1126.00,1126.00,0,1,1.00
10/11/2004,19:58,1126.00,1126.25,1126.00,1126.25,2,1,3.00
10/11/2004,20:02,1126.00,1126.00,1126.00,1126.00,0,133,133.00
10/11/2004,20:03,1126.00,1126.00,1125.50,1125.50,0,297,297.00
10/11/2004,20:04,1125.50,1125.50,1125.25,1125.25,19,203,222.00
10/11/2004,20:05,1125.25,1125.50,1125.25,1125.25,1,42,43.00
10/11/2004,20:06,1125.25,1125.25,1125.00,1125.25,4,7,11.00
10/11/2004,20:07,1125.25,1125.50,1125.25,1125.50,60,0,60.00
10/11/2004,20:08,1125.50,1125.50,1125.25,1125.25,8,18,26.00
10/11/2004,20:09,1125.25,1125.50,1125.25,1125.50,3,41,44.00
10/11/2004,20:12,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/11/2004,20:13,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/11/2004,20:14,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/11/2004,20:15,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/11/2004,20:16,1125.50,1125.50,1125.50,1125.50,5,0,5.00
10/11/2004,20:19,1125.25,1125.25,1125.25,1125.25,0,5,5.00
10/11/2004,20:20,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/11/2004,20:23,1125.25,1125.25,1125.25,1125.25,0,60,60.00
10/11/2004,20:24,1125.25,1125.50,1125.00,1125.50,2,7,9.00
10/11/2004,20:25,1125.50,1125.50,1125.50,1125.50,16,0,16.00
10/11/2004,20:30,1125.25,1125.25,1125.00,1125.25,1,100,101.00
10/11/2004,20:35,1125.25,1125.50,1125.25,1125.25,33,1,34.00
10/11/2004,20:36,1125.25,1125.25,1125.25,1125.25,0,7,7.00
10/11/2004,20:40,1125.25,1125.25,1125.25,1125.25,0,53,53.00
10/11/2004,20:41,1125.25,1125.25,1125.25,1125.25,0,16,16.00
10/11/2004,20:44,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/11/2004,20:45,1125.50,1125.50,1125.50,1125.50,10,0,10.00
10/11/2004,20:46,1125.50,1125.50,1125.50,1125.50,21,0,21.00
10/11/2004,20:47,1125.50,1125.50,1125.50,1125.50,3,0,3.00
10/11/2004,20:49,1125.50,1125.50,1125.50,1125.50,6,0,6.00
10/11/2004,20:50,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/11/2004,20:51,1125.25,1125.25,1125.25,1125.25,0,12,12.00
10/11/2004,20:52,1125.25,1125.50,1125.25,1125.50,10,5,15.00
10/11/2004,20:55,1125.25,1125.25,1125.25,1125.25,0,30,30.00
10/11/2004,20:57,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/11/2004,20:58,1125.50,1125.50,1125.50,1125.50,5,0,5.00
10/11/2004,21:02,1125.50,1125.50,1125.50,1125.50,10,0,10.00
10/11/2004,21:04,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/11/2004,21:06,1125.50,1125.50,1125.50,1125.50,12,0,12.00
10/11/2004,21:07,1125.50,1125.50,1125.50,1125.50,9,0,9.00
10/11/2004,21:09,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/11/2004,21:14,1125.25,1125.25,1125.25,1125.25,0,15,15.00
10/11/2004,21:15,1125.50,1125.50,1125.50,1125.50,3,0,3.00
10/11/2004,21:16,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/11/2004,21:17,1125.25,1125.25,1125.25,1125.25,0,10,10.00
10/11/2004,21:18,1125.25,1125.25,1125.25,1125.25,0,11,11.00
10/11/2004,21:19,1125.25,1125.25,1125.25,1125.25,0,33,33.00
10/11/2004,21:21,1125.00,1125.00,1125.00,1125.00,0,251,251.00
10/11/2004,21:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/11/2004,21:23,1125.00,1125.00,1125.00,1125.00,0,48,48.00
10/11/2004,21:24,1125.00,1125.00,1125.00,1125.00,0,4,4.00
10/11/2004,21:25,1124.75,1124.75,1124.75,1124.75,0,47,47.00
10/11/2004,21:26,1125.00,1125.00,1125.00,1125.00,4,0,4.00
10/11/2004,21:27,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/11/2004,21:32,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/11/2004,21:36,1124.75,1124.75,1124.75,1124.75,0,195,195.00
10/11/2004,21:37,1125.00,1125.00,1124.75,1124.75,1,103,104.00
10/11/2004,21:38,1124.50,1124.75,1124.50,1124.75,5,1,6.00
10/11/2004,21:39,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/11/2004,21:42,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/11/2004,21:43,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/11/2004,21:45,1124.75,1124.75,1124.75,1124.75,8,0,8.00
10/11/2004,21:46,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/11/2004,21:47,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,21:49,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/11/2004,21:51,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/11/2004,21:54,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,21:55,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,21:56,1124.50,1124.50,1124.50,1124.50,0,8,8.00
10/11/2004,21:58,1124.75,1124.75,1124.75,1124.75,10,0,10.00
10/11/2004,22:01,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,22:05,1124.75,1124.75,1124.50,1124.50,10,2,12.00
10/11/2004,22:07,1124.75,1124.75,1124.75,1124.75,7,0,7.00
10/11/2004,22:08,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/11/2004,22:09,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/11/2004,22:10,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/11/2004,22:13,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/11/2004,22:14,1124.75,1124.75,1124.50,1124.50,21,1,22.00
10/11/2004,22:15,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/11/2004,22:16,1124.75,1124.75,1124.50,1124.50,1,4,5.00
10/11/2004,22:17,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/11/2004,22:20,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,22:21,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/11/2004,22:22,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,22:23,1124.75,1124.75,1124.75,1124.75,6,0,6.00
10/11/2004,22:24,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,22:26,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,22:34,1124.75,1124.75,1124.75,1124.75,26,0,26.00
10/11/2004,22:35,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,22:36,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,22:37,1124.50,1124.50,1124.50,1124.50,0,10,10.00
10/11/2004,22:38,1124.75,1124.75,1124.75,1124.75,33,0,33.00
10/11/2004,22:40,1124.75,1124.75,1124.75,1124.75,41,0,41.00
10/11/2004,22:41,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,22:43,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/11/2004,22:45,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/11/2004,22:46,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/11/2004,22:47,1124.50,1124.50,1124.50,1124.50,0,111,111.00
10/11/2004,22:48,1124.50,1124.50,1124.25,1124.50,11,101,112.00
10/11/2004,22:49,1124.50,1124.50,1124.25,1124.25,6,2,8.00
10/11/2004,22:50,1124.50,1124.50,1124.50,1124.50,6,0,6.00
10/11/2004,22:51,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/11/2004,22:53,1124.25,1124.25,1124.25,1124.25,0,3,3.00
10/11/2004,22:54,1124.25,1124.25,1124.25,1124.25,0,25,25.00
10/11/2004,22:55,1124.50,1124.50,1124.50,1124.50,77,0,77.00
10/11/2004,22:56,1124.50,1124.50,1124.50,1124.50,3,0,3.00
10/11/2004,22:57,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/11/2004,22:59,1124.25,1124.25,1124.25,1124.25,0,5,5.00
10/11/2004,23:00,1124.25,1124.25,1124.25,1124.25,0,13,13.00
10/11/2004,23:02,1124.25,1124.25,1124.25,1124.25,0,4,4.00
10/11/2004,23:03,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/11/2004,23:05,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/11/2004,23:06,1124.25,1124.25,1124.25,1124.25,0,129,129.00
10/11/2004,23:07,1124.25,1124.25,1124.25,1124.25,0,77,77.00
10/11/2004,23:09,1124.25,1124.25,1124.25,1124.25,0,90,90.00
10/11/2004,23:11,1124.50,1124.50,1124.25,1124.25,2,5,7.00
10/11/2004,23:12,1124.25,1124.25,1124.25,1124.25,0,10,10.00
10/11/2004,23:13,1124.25,1124.25,1124.25,1124.25,0,105,105.00
10/11/2004,23:15,1124.50,1124.50,1124.50,1124.50,5,0,5.00
10/11/2004,23:16,1124.25,1124.25,1124.25,1124.25,0,20,20.00
10/11/2004,23:20,1124.25,1124.25,1124.25,1124.25,0,60,60.00
10/11/2004,23:22,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/11/2004,23:23,1124.50,1124.50,1124.25,1124.25,1,21,22.00
10/11/2004,23:30,1124.25,1124.25,1124.25,1124.25,0,18,18.00
10/11/2004,23:32,1124.25,1124.25,1124.25,1124.25,0,20,20.00
10/11/2004,23:34,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/11/2004,23:37,1124.25,1124.25,1124.00,1124.00,0,34,34.00
10/11/2004,23:38,1124.25,1124.25,1124.25,1124.25,10,0,10.00
10/11/2004,23:41,1124.25,1124.25,1124.00,1124.00,1,7,8.00
10/11/2004,23:42,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/11/2004,23:43,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/11/2004,23:46,1124.25,1124.25,1124.00,1124.25,3,1,4.00
10/11/2004,23:48,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/11/2004,23:50,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/12/2004,00:01,1124.50,1124.50,1124.50,1124.50,35,0,35.00
10/12/2004,00:03,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/12/2004,00:04,1124.50,1124.50,1124.50,1124.50,12,0,12.00
10/12/2004,00:09,1124.25,1124.25,1124.00,1124.00,0,225,225.00
10/12/2004,00:10,1124.25,1124.25,1124.00,1124.25,2,100,102.00
10/12/2004,00:11,1124.00,1124.00,1124.00,1124.00,0,100,100.00
10/12/2004,00:12,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/12/2004,00:13,1124.00,1124.25,1124.00,1124.25,24,1,25.00
10/12/2004,00:14,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/12/2004,00:16,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/12/2004,00:18,1124.25,1124.25,1124.25,1124.25,24,0,24.00
10/12/2004,00:19,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/12/2004,00:22,1124.25,1124.25,1124.25,1124.25,11,0,11.00
10/12/2004,00:24,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/12/2004,00:31,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/12/2004,00:33,1124.00,1124.25,1124.00,1124.25,2,6,8.00
10/12/2004,00:34,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/12/2004,00:36,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/12/2004,00:38,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/12/2004,00:40,1124.25,1124.25,1124.00,1124.00,36,1,37.00
10/12/2004,00:42,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/12/2004,00:45,1124.00,1124.00,1124.00,1124.00,0,31,31.00
10/12/2004,00:46,1124.00,1124.00,1124.00,1124.00,0,1,1.00
10/12/2004,00:47,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/12/2004,00:49,1124.00,1124.00,1124.00,1124.00,0,3,3.00
10/12/2004,00:54,1124.25,1124.25,1124.25,1124.25,8,0,8.00
10/12/2004,00:56,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/12/2004,00:57,1124.25,1124.25,1124.25,1124.25,4,0,4.00
10/12/2004,00:59,1124.25,1124.50,1124.25,1124.50,34,0,34.00
10/12/2004,01:01,1124.50,1124.50,1124.50,1124.50,4,0,4.00
10/12/2004,01:02,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/12/2004,01:03,1124.25,1124.25,1124.25,1124.25,0,9,9.00
10/12/2004,01:05,1124.25,1124.25,1124.00,1124.00,0,107,107.00
10/12/2004,01:06,1124.00,1124.00,1124.00,1124.00,0,3,3.00
10/12/2004,01:07,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/12/2004,01:08,1124.00,1124.00,1124.00,1124.00,0,85,85.00
10/12/2004,01:12,1123.75,1123.75,1123.75,1123.75,0,3,3.00
10/12/2004,01:14,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/12/2004,01:16,1123.75,1123.75,1123.75,1123.75,0,2,2.00
10/12/2004,01:17,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/12/2004,01:19,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/12/2004,01:20,1124.00,1124.00,1124.00,1124.00,16,0,16.00
10/12/2004,01:21,1124.00,1124.00,1124.00,1124.00,6,0,6.00
10/12/2004,01:22,1123.75,1123.75,1123.75,1123.75,0,5,5.00
10/12/2004,01:23,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/12/2004,01:24,1123.75,1124.00,1123.75,1124.00,1,1,2.00
10/12/2004,01:25,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/12/2004,01:26,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/12/2004,01:27,1124.00,1124.00,1123.50,1123.50,1,157,158.00
10/12/2004,01:28,1123.75,1123.75,1123.75,1123.75,4,0,4.00
10/12/2004,01:29,1123.50,1123.50,1123.50,1123.50,0,45,45.00
10/12/2004,01:30,1123.50,1123.50,1123.50,1123.50,0,57,57.00
10/12/2004,01:31,1123.50,1123.75,1123.50,1123.75,6,17,23.00
10/12/2004,01:32,1123.50,1123.50,1123.50,1123.50,0,29,29.00
10/12/2004,01:33,1123.50,1123.50,1123.50,1123.50,0,7,7.00
10/12/2004,01:34,1123.50,1123.50,1123.50,1123.50,0,30,30.00
10/12/2004,01:35,1123.50,1123.50,1123.50,1123.50,0,13,13.00
10/12/2004,01:37,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/12/2004,01:40,1123.50,1123.75,1123.50,1123.75,2,1,3.00
10/12/2004,01:41,1123.50,1123.50,1123.50,1123.50,0,27,27.00
10/12/2004,01:43,1123.50,1123.50,1123.50,1123.50,0,9,9.00
10/12/2004,01:44,1123.75,1124.00,1123.75,1124.00,10,0,10.00
10/12/2004,01:45,1124.00,1124.00,1124.00,1124.00,23,0,23.00
10/12/2004,01:47,1124.25,1124.25,1124.25,1124.25,58,0,58.00
10/12/2004,01:48,1124.50,1124.50,1124.50,1124.50,59,0,59.00
10/12/2004,01:49,1124.50,1124.50,1124.25,1124.25,2,7,9.00
10/12/2004,01:50,1124.25,1124.50,1124.00,1124.50,28,52,80.00
10/12/2004,01:51,1124.25,1124.25,1124.25,1124.25,0,4,4.00
10/12/2004,01:52,1124.50,1124.50,1124.25,1124.25,23,10,33.00
10/12/2004,01:53,1124.25,1124.25,1124.25,1124.25,0,10,10.00
10/12/2004,01:55,1124.25,1124.25,1124.25,1124.25,0,13,13.00
10/12/2004,01:56,1124.00,1124.00,1124.00,1124.00,0,22,22.00
10/12/2004,01:59,1124.00,1124.00,1123.50,1123.50,0,75,75.00
10/12/2004,02:00,1123.25,1123.50,1123.00,1123.25,73,108,181.00
10/12/2004,02:01,1123.25,1123.25,1123.00,1123.00,17,150,167.00
10/12/2004,02:02,1122.75,1123.00,1122.75,1123.00,71,23,94.00
10/12/2004,02:03,1123.00,1123.00,1122.50,1122.75,64,143,207.00
10/12/2004,02:04,1123.00,1123.00,1122.75,1123.00,199,78,277.00
10/12/2004,02:05,1123.00,1123.25,1123.00,1123.25,151,0,151.00
10/12/2004,02:06,1123.00,1123.00,1122.75,1122.75,0,54,54.00
10/12/2004,02:07,1122.50,1122.75,1122.50,1122.75,56,13,69.00
10/12/2004,02:09,1122.75,1123.00,1122.75,1122.75,59,5,64.00
10/12/2004,02:10,1122.75,1122.75,1122.25,1122.25,0,256,256.00
10/12/2004,02:11,1122.50,1122.50,1122.50,1122.50,7,0,7.00
10/12/2004,02:12,1122.75,1122.75,1122.00,1122.50,44,156,200.00
10/12/2004,02:13,1122.50,1122.50,1122.50,1122.50,1,0,1.00
10/12/2004,02:14,1122.25,1122.25,1122.25,1122.25,0,166,166.00
10/12/2004,02:15,1122.50,1122.75,1122.50,1122.75,51,0,51.00
10/12/2004,02:16,1122.50,1122.50,1122.25,1122.50,2,39,41.00
10/12/2004,02:17,1122.50,1122.75,1122.50,1122.75,8,0,8.00
10/12/2004,02:18,1122.50,1122.50,1122.00,1122.25,11,318,329.00
10/12/2004,02:19,1122.50,1122.50,1122.00,1122.00,1,53,54.00
10/12/2004,02:20,1122.25,1122.50,1122.25,1122.25,159,6,165.00
10/12/2004,02:21,1122.25,1122.50,1122.25,1122.25,4,53,57.00
10/12/2004,02:22,1122.25,1122.25,1122.00,1122.00,0,7,7.00
10/12/2004,02:23,1122.00,1122.00,1121.75,1122.00,97,79,176.00
10/12/2004,02:24,1122.00,1122.00,1122.00,1122.00,80,0,80.00
10/12/2004,02:25,1122.00,1122.25,1121.75,1122.25,97,6,103.00
10/12/2004,02:26,1122.25,1122.25,1122.00,1122.00,12,119,131.00
10/12/2004,02:27,1122.00,1122.00,1121.50,1121.50,121,141,262.00
10/12/2004,02:28,1121.75,1122.00,1121.50,1122.00,32,1,33.00
10/12/2004,02:29,1122.00,1122.00,1121.50,1121.75,122,126,248.00
10/12/2004,02:30,1121.75,1121.75,1121.75,1121.75,25,0,25.00
10/12/2004,02:31,1121.75,1121.75,1121.50,1121.50,2,2,4.00
10/12/2004,02:32,1121.50,1121.50,1121.00,1121.25,35,304,339.00
10/12/2004,02:33,1121.25,1121.25,1121.25,1121.25,73,0,73.00
10/12/2004,02:34,1121.50,1121.50,1121.50,1121.50,4,0,4.00
10/12/2004,02:35,1121.25,1121.50,1121.00,1121.00,76,267,343.00
10/12/2004,02:36,1121.00,1121.00,1120.50,1121.00,142,280,422.00
10/12/2004,02:37,1121.00,1121.25,1120.75,1121.25,173,20,193.00
10/12/2004,02:38,1121.00,1121.25,1120.75,1120.75,64,157,221.00
10/12/2004,02:39,1120.75,1120.75,1120.75,1120.75,0,44,44.00
10/12/2004,02:40,1120.75,1121.00,1120.75,1121.00,37,13,50.00
10/12/2004,02:41,1120.75,1121.25,1120.75,1121.00,94,115,209.00
10/12/2004,02:42,1121.00,1121.00,1120.75,1120.75,0,112,112.00
10/12/2004,02:43,1120.75,1120.75,1120.50,1120.75,7,104,111.00
10/12/2004,02:44,1120.50,1120.50,1120.25,1120.50,45,339,384.00
10/12/2004,02:45,1120.50,1120.50,1120.25,1120.50,92,2,94.00
10/12/2004,02:46,1120.50,1120.50,1120.00,1120.25,101,117,218.00
10/12/2004,02:47,1120.25,1120.75,1120.25,1120.75,88,0,88.00
10/12/2004,02:48,1120.75,1120.75,1120.50,1120.50,94,1,95.00
10/12/2004,02:49,1120.75,1120.75,1120.75,1120.75,13,0,13.00
10/12/2004,02:50,1120.75,1120.75,1120.50,1120.50,2,179,181.00
10/12/2004,02:51,1120.50,1120.50,1120.25,1120.50,3,17,20.00
10/12/2004,02:52,1120.50,1120.50,1120.00,1120.25,9,175,184.00
10/12/2004,02:53,1120.00,1120.25,1120.00,1120.00,45,84,129.00
10/12/2004,02:54,1120.00,1120.50,1120.00,1120.25,136,141,277.00
10/12/2004,02:55,1120.25,1120.25,1119.75,1120.00,111,61,172.00
10/12/2004,02:56,1120.00,1120.25,1120.00,1120.00,14,7,21.00
10/12/2004,02:57,1120.25,1120.50,1120.00,1120.50,89,50,139.00
10/12/2004,02:58,1120.25,1120.50,1120.25,1120.50,70,16,86.00
10/12/2004,02:59,1120.50,1120.50,1120.25,1120.25,13,1,14.00
10/12/2004,03:00,1120.50,1120.50,1120.50,1120.50,9,0,9.00
10/12/2004,03:01,1120.50,1120.50,1120.25,1120.25,8,4,12.00
10/12/2004,03:02,1120.25,1120.25,1119.50,1119.75,80,252,332.00
10/12/2004,03:03,1120.00,1120.00,1119.75,1120.00,77,79,156.00
10/12/2004,03:04,1120.00,1120.25,1120.00,1120.25,12,13,25.00
10/12/2004,03:05,1120.00,1120.00,1119.50,1119.75,3,52,55.00
10/12/2004,03:06,1119.75,1119.75,1119.00,1119.25,192,417,609.00
10/12/2004,03:07,1119.25,1119.50,1119.00,1119.25,229,158,387.00
10/12/2004,03:08,1119.25,1119.50,1119.00,1119.25,50,140,190.00
10/12/2004,03:09,1119.25,1119.25,1119.25,1119.25,104,0,104.00
10/12/2004,03:10,1119.25,1119.25,1119.25,1119.25,65,0,65.00
10/12/2004,03:11,1119.25,1119.50,1119.25,1119.25,69,6,75.00
10/12/2004,03:12,1119.25,1119.25,1119.00,1119.00,0,76,76.00
10/12/2004,03:13,1119.25,1119.50,1119.25,1119.50,88,0,88.00
10/12/2004,03:14,1119.50,1119.50,1119.00,1119.25,61,168,229.00
10/12/2004,03:15,1119.25,1119.50,1119.25,1119.25,50,1,51.00
10/12/2004,03:16,1119.50,1119.50,1119.25,1119.25,4,45,49.00
10/12/2004,03:17,1119.25,1119.25,1119.00,1119.00,0,134,134.00
10/12/2004,03:18,1119.00,1119.25,1119.00,1119.25,88,134,222.00
10/12/2004,03:19,1119.25,1119.25,1118.75,1119.00,49,133,182.00
10/12/2004,03:20,1119.00,1119.00,1119.00,1119.00,226,0,226.00
10/12/2004,03:21,1119.00,1119.00,1119.00,1119.00,231,0,231.00
10/12/2004,03:22,1119.25,1119.25,1119.00,1119.00,1,141,142.00
10/12/2004,03:23,1119.00,1119.00,1118.75,1119.00,101,144,245.00
10/12/2004,03:24,1119.00,1119.00,1118.75,1118.75,3,31,34.00
10/12/2004,03:25,1118.75,1119.00,1118.75,1119.00,159,21,180.00
10/12/2004,03:26,1119.00,1119.00,1118.75,1118.75,31,80,111.00
10/12/2004,03:27,1118.75,1118.75,1118.75,1118.75,0,1,1.00
10/12/2004,03:28,1119.00,1119.00,1118.75,1118.75,2,34,36.00
10/12/2004,03:29,1118.75,1119.00,1118.75,1119.00,1,2,3.00
10/12/2004,03:30,1119.00,1119.00,1119.00,1119.00,98,0,98.00
10/12/2004,03:31,1119.00,1119.00,1118.75,1119.00,53,9,62.00
10/12/2004,03:32,1119.00,1119.00,1118.50,1118.75,7,142,149.00
10/12/2004,03:33,1118.75,1119.25,1118.75,1119.00,168,18,186.00
10/12/2004,03:34,1119.00,1119.00,1118.75,1118.75,1,4,5.00
10/12/2004,03:35,1118.75,1118.75,1118.75,1118.75,0,124,124.00
10/12/2004,03:36,1118.75,1118.75,1118.50,1118.50,0,524,524.00
10/12/2004,03:37,1118.75,1119.00,1118.75,1119.00,46,0,46.00
10/12/2004,03:38,1119.00,1119.00,1118.75,1118.75,24,35,59.00
10/12/2004,03:39,1118.75,1118.75,1118.75,1118.75,0,10,10.00
10/12/2004,03:40,1118.75,1118.75,1118.50,1118.50,0,45,45.00
10/12/2004,03:41,1118.50,1118.75,1118.50,1118.75,95,13,108.00
10/12/2004,03:42,1118.50,1118.50,1118.25,1118.50,14,311,325.00
10/12/2004,03:43,1118.50,1118.50,1118.50,1118.50,53,0,53.00
10/12/2004,03:44,1118.50,1118.50,1118.25,1118.50,120,1,121.00
10/12/2004,03:45,1118.50,1118.75,1118.50,1118.50,20,26,46.00
10/12/2004,03:46,1118.50,1118.50,1118.50,1118.50,0,53,53.00
10/12/2004,03:47,1118.50,1118.75,1118.50,1118.75,10,32,42.00
10/12/2004,03:48,1118.75,1118.75,1118.50,1118.50,50,51,101.00
10/12/2004,03:49,1118.50,1118.75,1118.25,1118.25,5,190,195.00
10/12/2004,03:50,1118.25,1118.50,1118.25,1118.50,2,10,12.00
10/12/2004,03:51,1118.50,1118.50,1118.50,1118.50,224,0,224.00
10/12/2004,03:52,1118.50,1118.50,1118.25,1118.25,10,4,14.00
10/12/2004,03:53,1118.25,1118.50,1117.75,1118.00,29,259,288.00
10/12/2004,03:54,1117.75,1118.00,1117.50,1117.50,8,266,274.00
10/12/2004,03:55,1117.75,1117.75,1117.75,1117.75,219,0,219.00
10/12/2004,03:56,1117.75,1117.75,1117.25,1117.50,202,208,410.00
10/12/2004,03:57,1117.75,1118.00,1117.75,1118.00,331,0,331.00
10/12/2004,03:58,1117.75,1117.75,1117.50,1117.75,30,63,93.00
10/12/2004,03:59,1117.75,1117.75,1117.50,1117.50,7,26,33.00
10/12/2004,04:00,1117.50,1117.50,1117.50,1117.50,0,9,9.00
10/12/2004,04:01,1117.50,1117.50,1117.00,1117.25,60,295,355.00
10/12/2004,04:02,1117.25,1117.25,1117.00,1117.25,109,2,111.00
10/12/2004,04:03,1117.25,1117.50,1117.25,1117.25,38,47,85.00
10/12/2004,04:04,1117.50,1117.50,1117.25,1117.25,9,80,89.00
10/12/2004,04:05,1117.25,1117.50,1117.25,1117.50,1,20,21.00
10/12/2004,04:06,1117.50,1117.50,1117.25,1117.50,8,17,25.00
10/12/2004,04:07,1117.25,1117.50,1117.25,1117.25,443,250,693.00
10/12/2004,04:08,1117.50,1118.00,1117.50,1117.75,218,102,320.00
10/12/2004,04:09,1117.75,1118.00,1117.75,1118.00,6,13,19.00
10/12/2004,04:10,1117.75,1118.00,1117.75,1118.00,9,14,23.00
10/12/2004,04:11,1118.00,1118.00,1118.00,1118.00,3,0,3.00
10/12/2004,04:12,1117.75,1118.00,1117.75,1118.00,197,36,233.00
10/12/2004,04:13,1118.00,1118.00,1118.00,1118.00,105,0,105.00
10/12/2004,04:14,1118.00,1118.00,1117.75,1117.75,23,113,136.00
10/12/2004,04:15,1117.75,1117.75,1117.50,1117.50,0,14,14.00
10/12/2004,04:16,1117.50,1117.75,1117.50,1117.75,10,107,117.00
10/12/2004,04:17,1117.75,1118.00,1117.75,1117.75,42,5,47.00
10/12/2004,04:18,1117.75,1117.75,1117.75,1117.75,0,28,28.00
10/12/2004,04:19,1117.75,1117.75,1117.50,1117.50,10,23,33.00
10/12/2004,04:20,1117.50,1117.50,1117.50,1117.50,0,2,2.00
10/12/2004,04:21,1117.50,1117.50,1117.50,1117.50,0,2,2.00
10/12/2004,04:22,1117.50,1117.50,1117.50,1117.50,0,6,6.00
10/12/2004,04:23,1117.75,1117.75,1117.50,1117.50,31,1,32.00
10/12/2004,04:24,1117.50,1117.75,1117.50,1117.75,200,1,201.00
10/12/2004,04:25,1117.75,1118.00,1117.75,1117.75,36,9,45.00
10/12/2004,04:26,1117.75,1118.00,1117.75,1118.00,10,11,21.00
10/12/2004,04:27,1118.00,1118.00,1117.50,1117.50,1,60,61.00
10/12/2004,04:28,1117.50,1117.50,1117.50,1117.50,0,7,7.00
10/12/2004,04:29,1117.75,1117.75,1117.75,1117.75,13,0,13.00
10/12/2004,04:30,1117.50,1117.75,1117.50,1117.75,75,13,88.00
10/12/2004,04:31,1117.75,1118.00,1117.75,1118.00,82,0,82.00
10/12/2004,04:32,1117.75,1118.00,1117.75,1118.00,12,9,21.00
10/12/2004,04:33,1118.00,1118.00,1118.00,1118.00,9,0,9.00
10/12/2004,04:34,1117.75,1118.00,1117.75,1117.75,8,152,160.00
10/12/2004,04:35,1118.00,1118.00,1118.00,1118.00,31,0,31.00
10/12/2004,04:36,1118.00,1118.00,1117.75,1118.00,11,9,20.00
10/12/2004,04:37,1118.00,1118.00,1118.00,1118.00,14,0,14.00
10/12/2004,04:38,1118.00,1118.00,1118.00,1118.00,1,0,1.00
10/12/2004,04:39,1118.00,1118.25,1118.00,1118.25,84,0,84.00
10/12/2004,04:40,1118.00,1118.25,1118.00,1118.25,4,110,114.00
10/12/2004,04:41,1118.00,1118.25,1118.00,1118.00,1,32,33.00
10/12/2004,04:42,1118.00,1118.00,1117.75,1117.75,53,4,57.00
10/12/2004,04:43,1118.00,1118.00,1118.00,1118.00,48,0,48.00
10/12/2004,04:44,1118.25,1118.25,1118.00,1118.00,1,6,7.00
10/12/2004,04:45,1118.25,1118.25,1118.00,1118.25,15,5,20.00
10/12/2004,04:46,1118.25,1118.25,1118.00,1118.00,3,10,13.00
10/12/2004,04:47,1118.00,1118.00,1118.00,1118.00,0,2,2.00
10/12/2004,04:48,1118.25,1118.25,1118.25,1118.25,3,0,3.00
10/12/2004,04:49,1118.25,1118.25,1118.25,1118.25,26,0,26.00
10/12/2004,04:50,1118.25,1118.50,1118.25,1118.25,227,12,239.00
10/12/2004,04:51,1118.50,1119.00,1118.25,1118.25,448,54,502.00
10/12/2004,04:52,1118.75,1118.75,1118.50,1118.75,78,1,79.00
10/12/2004,04:53,1118.50,1118.50,1118.50,1118.50,0,53,53.00
10/12/2004,04:54,1118.75,1118.75,1118.50,1118.50,17,5,22.00
10/12/2004,04:55,1118.75,1118.75,1118.50,1118.50,10,5,15.00
10/12/2004,04:56,1118.50,1118.50,1118.50,1118.50,0,42,42.00
10/12/2004,04:57,1118.50,1118.50,1118.50,1118.50,0,21,21.00
10/12/2004,04:58,1118.50,1118.50,1118.25,1118.25,0,73,73.00
10/12/2004,04:59,1118.50,1118.50,1118.50,1118.50,87,0,87.00
10/12/2004,05:00,1118.50,1118.50,1118.50,1118.50,44,0,44.00
10/12/2004,05:01,1118.50,1118.75,1118.50,1118.75,165,8,173.00
10/12/2004,05:02,1118.50,1118.75,1118.50,1118.75,104,1,105.00
10/12/2004,05:03,1118.75,1118.75,1118.75,1118.75,9,0,9.00
10/12/2004,05:04,1118.50,1118.75,1118.50,1118.75,6,4,10.00
10/12/2004,05:05,1118.75,1118.75,1118.50,1118.50,48,6,54.00
10/12/2004,05:06,1118.50,1118.75,1118.50,1118.75,5,2,7.00
10/12/2004,05:08,1118.75,1118.75,1118.75,1118.75,3,0,3.00
10/12/2004,05:09,1118.75,1118.75,1118.75,1118.75,74,0,74.00
10/12/2004,05:10,1118.75,1118.75,1118.50,1118.50,4,10,14.00
10/12/2004,05:11,1118.75,1119.00,1118.75,1119.00,14,0,14.00
10/12/2004,05:12,1118.75,1118.75,1118.75,1118.75,0,71,71.00
10/12/2004,05:13,1118.75,1118.75,1118.75,1118.75,0,11,11.00
10/12/2004,05:14,1118.75,1118.75,1118.75,1118.75,0,54,54.00
10/12/2004,05:15,1119.00,1119.00,1119.00,1119.00,1,0,1.00
10/12/2004,05:16,1118.75,1119.00,1118.75,1118.75,82,51,133.00
10/12/2004,05:17,1119.00,1119.25,1118.75,1118.75,74,40,114.00
10/12/2004,05:18,1118.75,1118.75,1118.75,1118.75,0,5,5.00
10/12/2004,05:19,1118.75,1118.75,1118.75,1118.75,0,41,41.00
10/12/2004,05:20,1118.75,1119.00,1118.75,1119.00,6,9,15.00
10/12/2004,05:21,1118.75,1119.00,1118.50,1118.75,1,57,58.00
10/12/2004,05:22,1118.75,1119.00,1118.75,1119.00,1,1,2.00
10/12/2004,05:23,1118.75,1119.00,1118.75,1118.75,21,15,36.00
10/12/2004,05:24,1119.00,1119.00,1118.75,1118.75,2,18,20.00
10/12/2004,05:25,1118.75,1118.75,1118.75,1118.75,0,73,73.00
10/12/2004,05:26,1118.75,1118.75,1118.50,1118.50,0,13,13.00
10/12/2004,05:27,1118.50,1118.75,1118.50,1118.75,17,32,49.00
10/12/2004,05:31,1118.75,1118.75,1118.50,1118.50,1,31,32.00
10/12/2004,05:32,1118.50,1118.50,1118.25,1118.25,0,51,51.00
10/12/2004,05:33,1118.25,1118.25,1118.25,1118.25,0,89,89.00
10/12/2004,05:34,1118.25,1118.25,1118.25,1118.25,0,12,12.00
10/12/2004,05:35,1118.25,1118.25,1118.00,1118.00,0,89,89.00
10/12/2004,05:36,1118.25,1118.25,1118.00,1118.00,10,2,12.00
10/12/2004,05:37,1118.00,1118.00,1118.00,1118.00,0,14,14.00
10/12/2004,05:38,1118.00,1118.00,1118.00,1118.00,0,1,1.00
10/12/2004,05:39,1118.25,1118.25,1118.00,1118.25,6,41,47.00
10/12/2004,05:40,1118.25,1118.25,1118.25,1118.25,2,0,2.00
10/12/2004,05:41,1118.00,1118.25,1118.00,1118.25,41,7,48.00
10/12/2004,05:42,1118.25,1118.25,1118.25,1118.25,96,0,96.00
10/12/2004,05:43,1118.25,1118.25,1118.25,1118.25,42,0,42.00
10/12/2004,05:44,1118.25,1118.25,1118.25,1118.25,4,0,4.00
10/12/2004,05:45,1118.25,1118.25,1118.00,1118.25,75,13,88.00
10/12/2004,05:46,1118.25,1118.25,1118.25,1118.25,26,0,26.00
10/12/2004,05:47,1118.25,1118.25,1118.25,1118.25,42,0,42.00
10/12/2004,05:48,1118.00,1118.00,1118.00,1118.00,0,229,229.00
10/12/2004,05:49,1118.00,1118.00,1118.00,1118.00,0,8,8.00
10/12/2004,05:50,1118.00,1118.00,1118.00,1118.00,0,119,119.00
10/12/2004,05:51,1118.00,1118.00,1118.00,1118.00,0,93,93.00
10/12/2004,05:52,1118.00,1118.25,1118.00,1118.00,10,24,34.00
10/12/2004,05:54,1118.00,1118.00,1117.75,1118.00,23,21,44.00
10/12/2004,05:55,1118.25,1118.25,1118.00,1118.00,2,2,4.00
10/12/2004,05:56,1118.00,1118.00,1118.00,1118.00,0,53,53.00
10/12/2004,05:57,1118.00,1118.00,1118.00,1118.00,0,10,10.00
10/12/2004,05:58,1118.00,1118.00,1118.00,1118.00,0,6,6.00
10/12/2004,05:59,1118.25,1118.25,1118.00,1118.25,20,14,34.00
10/12/2004,06:01,1118.25,1118.25,1118.00,1118.25,21,1,22.00
10/12/2004,06:02,1118.00,1118.25,1118.00,1118.25,2,129,131.00
10/12/2004,06:03,1118.00,1118.00,1118.00,1118.00,0,1,1.00
10/12/2004,06:04,1118.00,1118.00,1117.75,1118.00,51,122,173.00
10/12/2004,06:05,1118.00,1118.00,1117.75,1117.75,4,14,18.00
10/12/2004,06:06,1118.00,1118.00,1117.75,1118.00,9,4,13.00
10/12/2004,06:07,1118.00,1118.00,1118.00,1118.00,204,0,204.00
10/12/2004,06:08,1118.00,1118.00,1118.00,1118.00,8,0,8.00
10/12/2004,06:09,1117.75,1118.00,1117.75,1118.00,15,6,21.00
10/12/2004,06:10,1118.00,1118.00,1117.75,1118.00,13,1,14.00
10/12/2004,06:11,1118.00,1118.00,1117.75,1118.00,109,30,139.00
10/12/2004,06:12,1118.25,1118.25,1118.00,1118.00,25,14,39.00
10/12/2004,06:13,1118.00,1118.25,1118.00,1118.25,6,1,7.00
10/12/2004,06:14,1118.25,1118.50,1118.00,1118.25,134,63,197.00
10/12/2004,06:15,1118.25,1118.50,1118.25,1118.50,31,0,31.00
10/12/2004,06:16,1118.50,1118.50,1118.50,1118.50,142,0,142.00
10/12/2004,06:17,1118.50,1118.75,1118.50,1118.75,7,0,7.00
10/12/2004,06:18,1118.75,1118.75,1118.50,1118.50,4,93,97.00
10/12/2004,06:19,1118.25,1118.75,1118.25,1118.50,167,70,237.00
10/12/2004,06:20,1118.50,1118.50,1118.50,1118.50,0,17,17.00
10/12/2004,06:21,1118.25,1118.25,1118.25,1118.25,0,51,51.00
10/12/2004,06:22,1118.50,1118.50,1118.50,1118.50,4,0,4.00
10/12/2004,06:23,1118.50,1118.50,1118.50,1118.50,14,0,14.00
10/12/2004,06:24,1118.25,1118.25,1118.00,1118.00,96,183,279.00
10/12/2004,06:25,1118.25,1118.50,1118.25,1118.25,58,29,87.00
10/12/2004,06:26,1118.25,1118.25,1118.25,1118.25,0,35,35.00
10/12/2004,06:27,1118.25,1118.25,1118.25,1118.25,0,3,3.00
10/12/2004,06:28,1118.25,1118.25,1118.25,1118.25,0,8,8.00
10/12/2004,06:30,1118.25,1118.25,1118.25,1118.25,0,27,27.00
10/12/2004,06:31,1118.25,1118.50,1118.25,1118.50,71,1,72.00
10/12/2004,06:32,1118.75,1118.75,1118.50,1118.50,4,76,80.00
10/12/2004,06:33,1118.50,1118.50,1118.50,1118.50,0,183,183.00
10/12/2004,06:34,1118.75,1118.75,1118.50,1118.75,4,10,14.00
10/12/2004,06:35,1118.75,1119.00,1118.75,1118.75,131,88,219.00
10/12/2004,06:36,1118.75,1118.75,1118.50,1118.50,0,469,469.00
10/12/2004,06:37,1118.25,1118.75,1118.25,1118.75,190,1,191.00
10/12/2004,06:38,1118.75,1119.00,1118.75,1119.00,343,10,353.00
10/12/2004,06:39,1119.00,1119.00,1118.75,1118.75,12,31,43.00
10/12/2004,06:40,1118.75,1118.75,1118.75,1118.75,0,20,20.00
10/12/2004,06:41,1119.00,1119.00,1118.75,1118.75,8,93,101.00
10/12/2004,06:42,1118.75,1118.75,1118.50,1118.50,0,37,37.00
10/12/2004,06:43,1118.75,1118.75,1118.50,1118.50,8,87,95.00
10/12/2004,06:44,1118.25,1118.50,1118.25,1118.25,8,17,25.00
10/12/2004,06:45,1118.25,1118.25,1118.25,1118.25,0,157,157.00
10/12/2004,06:46,1118.00,1118.00,1117.75,1117.75,60,431,491.00
10/12/2004,06:47,1118.25,1118.25,1117.75,1117.75,20,72,92.00
10/12/2004,06:48,1118.00,1118.00,1117.75,1118.00,7,41,48.00
10/12/2004,06:49,1118.00,1118.25,1117.75,1118.00,81,11,92.00
10/12/2004,06:50,1118.00,1118.25,1118.00,1118.00,11,4,15.00
10/12/2004,06:51,1118.25,1118.50,1118.25,1118.25,34,8,42.00
10/12/2004,06:52,1118.25,1118.25,1118.25,1118.25,0,75,75.00
10/12/2004,06:53,1118.25,1118.25,1118.25,1118.25,0,33,33.00
10/12/2004,06:54,1118.25,1118.25,1118.00,1118.00,0,105,105.00
10/12/2004,06:55,1118.00,1118.25,1118.00,1118.25,2,3,5.00
10/12/2004,06:56,1118.25,1118.25,1118.00,1118.00,149,135,284.00
10/12/2004,06:57,1117.75,1118.00,1117.75,1117.75,2,157,159.00
10/12/2004,06:58,1117.75,1117.75,1117.25,1117.50,80,828,908.00
10/12/2004,06:59,1117.75,1117.75,1117.50,1117.50,3,174,177.00
10/12/2004,07:00,1117.50,1117.75,1117.50,1117.50,8,18,26.00
10/12/2004,07:01,1117.50,1117.50,1117.25,1117.50,289,69,358.00
10/12/2004,07:02,1117.50,1117.75,1117.25,1117.75,220,102,322.00
10/12/2004,07:03,1117.75,1118.00,1117.50,1118.00,178,16,194.00
10/12/2004,07:04,1118.00,1118.00,1117.75,1118.00,354,21,375.00
10/12/2004,07:05,1118.25,1118.25,1117.75,1117.75,31,159,190.00
10/12/2004,07:06,1117.75,1118.00,1117.75,1118.00,6,16,22.00
10/12/2004,07:07,1118.00,1118.00,1117.75,1117.75,200,95,295.00
10/12/2004,07:08,1117.75,1118.00,1117.75,1118.00,1,4,5.00
10/12/2004,07:09,1118.00,1118.00,1118.00,1118.00,3,0,3.00
10/12/2004,07:10,1118.00,1118.00,1117.75,1117.75,6,1,7.00
10/12/2004,07:11,1118.00,1118.25,1118.00,1118.25,278,0,278.00
10/12/2004,07:12,1118.25,1118.50,1118.00,1118.00,6,111,117.00
10/12/2004,07:13,1118.00,1118.00,1118.00,1118.00,0,207,207.00
10/12/2004,07:14,1118.00,1118.25,1118.00,1118.25,34,2,36.00
10/12/2004,07:15,1118.25,1118.50,1118.25,1118.50,362,13,375.00
10/12/2004,07:16,1118.50,1118.50,1118.25,1118.50,400,4,404.00
10/12/2004,07:17,1118.50,1118.50,1118.50,1118.50,106,0,106.00
10/12/2004,07:18,1118.50,1118.50,1118.25,1118.50,129,2,131.00
10/12/2004,07:19,1118.25,1118.50,1118.25,1118.25,3,25,28.00
10/12/2004,07:20,1118.50,1118.50,1118.00,1118.00,1,134,135.00
10/12/2004,07:21,1118.25,1118.50,1118.00,1118.00,83,19,102.00
10/12/2004,07:22,1118.25,1118.50,1118.25,1118.50,294,0,294.00
10/12/2004,07:23,1118.50,1118.50,1118.25,1118.50,67,10,77.00
10/12/2004,07:24,1118.50,1118.50,1118.25,1118.25,31,1,32.00
10/12/2004,07:25,1118.50,1118.50,1118.25,1118.50,5,52,57.00
10/12/2004,07:26,1118.50,1118.50,1118.25,1118.25,25,28,53.00
10/12/2004,07:27,1118.25,1118.25,1118.25,1118.25,0,2,2.00
10/12/2004,07:28,1118.50,1118.50,1118.50,1118.50,311,0,311.00
10/12/2004,07:29,1118.75,1118.75,1118.50,1118.50,27,7,34.00
10/12/2004,07:30,1118.50,1118.75,1118.25,1118.50,36,79,115.00
10/12/2004,07:31,1118.50,1118.50,1118.50,1118.50,95,0,95.00
10/12/2004,07:32,1118.50,1118.50,1118.25,1118.25,2,26,28.00
10/12/2004,07:33,1118.50,1118.50,1118.50,1118.50,82,0,82.00
10/12/2004,07:34,1118.50,1118.50,1118.50,1118.50,98,0,98.00
10/12/2004,07:35,1118.50,1118.75,1118.50,1118.50,30,112,142.00
10/12/2004,07:36,1118.50,1118.50,1118.50,1118.50,0,82,82.00
10/12/2004,07:37,1118.50,1118.75,1118.50,1118.50,10,14,24.00
10/12/2004,07:38,1118.75,1118.75,1118.75,1118.75,2,0,2.00
10/12/2004,07:39,1118.75,1118.75,1118.75,1118.75,195,0,195.00
10/12/2004,07:40,1118.50,1118.75,1118.50,1118.75,2,118,120.00
10/12/2004,07:41,1118.50,1118.75,1118.50,1118.75,62,153,215.00
10/12/2004,07:42,1118.50,1118.50,1118.25,1118.50,16,47,63.00
10/12/2004,07:43,1118.50,1118.75,1118.50,1118.75,28,0,28.00
10/12/2004,07:44,1118.75,1119.00,1118.75,1119.00,231,11,242.00
10/12/2004,07:45,1119.00,1119.25,1118.75,1118.75,449,118,567.00
10/12/2004,07:46,1119.00,1119.00,1118.75,1118.75,110,22,132.00
10/12/2004,07:47,1118.75,1118.75,1118.75,1118.75,0,74,74.00
10/12/2004,07:48,1118.75,1118.75,1118.75,1118.75,0,60,60.00
10/12/2004,07:49,1118.75,1118.75,1118.75,1118.75,0,66,66.00
10/12/2004,07:50,1118.50,1118.75,1118.50,1118.75,7,55,62.00
10/12/2004,07:51,1118.50,1118.75,1118.50,1118.75,121,3,124.00
10/12/2004,07:52,1118.75,1119.00,1118.75,1119.00,42,0,42.00
10/12/2004,07:53,1119.00,1119.00,1118.75,1118.75,1,20,21.00
10/12/2004,07:54,1118.75,1119.00,1118.50,1118.75,2,17,19.00
10/12/2004,07:55,1118.50,1118.75,1118.50,1118.75,5,204,209.00
10/12/2004,07:56,1118.50,1118.75,1118.50,1118.75,10,1,11.00
10/12/2004,07:57,1118.75,1118.75,1118.75,1118.75,20,0,20.00
10/12/2004,07:58,1118.50,1118.75,1118.50,1118.50,11,3,14.00
10/12/2004,07:59,1118.50,1118.50,1118.50,1118.50,0,109,109.00
10/12/2004,08:00,1118.75,1119.00,1118.75,1119.00,247,7,254.00
10/12/2004,08:01,1119.00,1119.00,1118.75,1119.00,113,21,134.00
10/12/2004,08:02,1119.00,1119.25,1118.75,1118.75,103,107,210.00
10/12/2004,08:03,1119.00,1119.25,1119.00,1119.25,186,0,186.00
10/12/2004,08:04,1119.00,1119.00,1119.00,1119.00,0,78,78.00
10/12/2004,08:05,1119.00,1119.00,1118.75,1119.00,1,119,120.00
10/12/2004,08:06,1119.00,1119.00,1118.75,1118.75,4,41,45.00
10/12/2004,08:07,1119.00,1119.00,1118.50,1118.50,2,80,82.00
10/12/2004,08:08,1118.50,1118.75,1118.50,1118.75,3,1,4.00
10/12/2004,08:09,1118.75,1118.75,1118.75,1118.75,4,0,4.00
10/12/2004,08:10,1118.75,1118.75,1118.50,1118.50,139,12,151.00
10/12/2004,08:11,1118.50,1118.75,1118.50,1118.50,1,121,122.00
10/12/2004,08:12,1118.50,1118.75,1118.25,1118.50,67,77,144.00
10/12/2004,08:13,1118.50,1118.75,1118.25,1118.50,69,27,96.00
10/12/2004,08:14,1118.50,1118.50,1118.25,1118.25,16,230,246.00
10/12/2004,08:15,1118.50,1118.50,1118.25,1118.25,53,65,118.00
10/12/2004,08:16,1118.50,1118.75,1118.25,1118.50,272,54,326.00
10/12/2004,08:17,1118.75,1119.00,1118.50,1118.75,143,13,156.00
10/12/2004,08:18,1118.75,1119.00,1118.50,1118.75,89,29,118.00
10/12/2004,08:19,1118.75,1119.00,1118.75,1118.75,8,161,169.00
10/12/2004,08:20,1118.75,1118.75,1118.50,1118.75,43,35,78.00
10/12/2004,08:21,1118.75,1118.75,1118.50,1118.75,7,12,19.00
10/12/2004,08:22,1118.50,1118.75,1118.50,1118.75,116,28,144.00
10/12/2004,08:23,1118.75,1118.75,1118.50,1118.75,2,12,14.00
10/12/2004,08:24,1118.50,1118.75,1118.50,1118.75,83,27,110.00
10/12/2004,08:25,1118.50,1118.75,1118.50,1118.50,4,31,35.00
10/12/2004,08:26,1118.75,1118.75,1118.50,1118.50,22,13,35.00
10/12/2004,08:27,1118.75,1118.75,1118.50,1118.50,16,137,153.00
10/12/2004,08:28,1118.75,1118.75,1118.50,1118.50,23,271,294.00
10/12/2004,08:29,1118.25,1118.50,1118.25,1118.50,166,313,479.00
10/12/2004,08:30,1118.50,1118.75,1118.25,1118.50,1186,412,1598.00
10/12/2004,08:31,1118.50,1119.00,1118.25,1118.50,1860,1860,3720.00
10/12/2004,08:32,1118.50,1119.25,1118.50,1119.00,2886,1043,3929.00
10/12/2004,08:33,1119.00,1119.50,1119.00,1119.25,2209,1159,3368.00
10/12/2004,08:34,1119.25,1119.50,1119.00,1119.25,533,1722,2255.00
10/12/2004,08:35,1119.50,1119.50,1119.00,1119.25,462,1770,2232.00
10/12/2004,08:36,1119.25,1119.50,1118.75,1118.75,1207,2441,3648.00
10/12/2004,08:37,1118.75,1119.25,1118.75,1119.25,2050,1291,3341.00
10/12/2004,08:38,1119.00,1119.25,1118.75,1119.00,293,1639,1932.00
10/12/2004,08:39,1119.00,1119.50,1119.00,1119.25,1435,332,1767.00
10/12/2004,08:40,1119.50,1119.75,1119.25,1119.50,3374,358,3732.00
10/12/2004,08:41,1119.75,1119.75,1119.25,1119.75,3751,2556,6307.00
10/12/2004,08:42,1119.50,1119.50,1118.75,1119.00,312,3017,3329.00
10/12/2004,08:43,1119.00,1119.00,1118.50,1118.50,101,1823,1924.00
10/12/2004,08:44,1118.75,1118.75,1118.50,1118.75,426,321,747.00
10/12/2004,08:45,1118.75,1118.75,1117.75,1117.75,1301,5455,6756.00
10/12/2004,08:46,1117.75,1118.25,1117.50,1118.25,2621,832,3453.00
10/12/2004,08:47,1118.25,1118.75,1118.25,1118.25,3263,980,4243.00
10/12/2004,08:48,1118.25,1118.75,1118.25,1118.50,584,547,1131.00
10/12/2004,08:49,1118.50,1118.75,1118.25,1118.50,153,1045,1198.00
10/12/2004,08:50,1118.50,1118.50,1117.75,1117.75,400,1752,2152.00
10/12/2004,08:51,1117.75,1118.00,1117.50,1117.75,647,2050,2697.00
10/12/2004,08:52,1117.75,1118.25,1117.75,1118.00,2077,1466,3543.00
10/12/2004,08:53,1118.00,1118.50,1118.00,1118.25,1645,572,2217.00
10/12/2004,08:54,1118.25,1118.25,1117.75,1118.00,475,1260,1735.00
10/12/2004,08:55,1118.25,1118.25,1117.50,1118.00,598,1298,1896.00
10/12/2004,08:56,1117.75,1118.00,1117.75,1118.00,246,868,1114.00
10/12/2004,08:57,1118.00,1118.00,1117.75,1117.75,124,969,1093.00
10/12/2004,08:58,1118.00,1118.00,1117.00,1117.25,1401,4969,6370.00
10/12/2004,08:59,1117.25,1117.50,1116.75,1117.50,2370,2543,4913.00
10/12/2004,09:00,1117.25,1117.50,1117.25,1117.50,399,133,532.00
10/12/2004,09:01,1117.50,1117.50,1117.00,1117.25,360,1836,2196.00
10/12/2004,09:02,1117.25,1117.50,1117.25,1117.25,455,421,876.00
10/12/2004,09:03,1117.25,1117.50,1117.00,1117.25,472,858,1330.00
10/12/2004,09:04,1117.25,1117.50,1116.50,1117.25,2254,3821,6075.00
10/12/2004,09:05,1117.25,1117.50,1117.00,1117.00,172,1336,1508.00
10/12/2004,09:06,1117.25,1117.25,1116.25,1116.75,1659,3504,5163.00
10/12/2004,09:07,1116.50,1117.00,1116.50,1116.75,2438,1009,3447.00
10/12/2004,09:08,1116.50,1117.00,1116.50,1116.75,889,624,1513.00
10/12/2004,09:09,1116.75,1116.75,1116.00,1116.50,1049,2191,3240.00
10/12/2004,09:10,1116.25,1116.75,1116.25,1116.75,603,501,1104.00
10/12/2004,09:11,1116.75,1116.75,1116.00,1116.25,872,1217,2089.00
10/12/2004,09:12,1116.25,1116.75,1116.25,1116.75,918,1319,2237.00
10/12/2004,09:13,1116.75,1116.75,1116.25,1116.75,1053,665,1718.00
10/12/2004,09:14,1116.75,1117.25,1116.75,1117.00,2169,526,2695.00
10/12/2004,09:15,1117.00,1117.50,1116.75,1117.50,2785,641,3426.00
10/12/2004,09:16,1117.25,1117.50,1117.00,1117.00,1982,2658,4640.00
10/12/2004,09:17,1117.00,1117.25,1116.50,1116.75,203,1911,2114.00
10/12/2004,09:18,1116.75,1117.25,1116.50,1117.00,1377,803,2180.00
10/12/2004,09:19,1117.00,1117.25,1116.75,1117.00,544,1203,1747.00
10/12/2004,09:20,1117.00,1117.25,1116.75,1117.00,543,205,748.00
10/12/2004,09:21,1117.25,1117.25,1116.75,1117.00,476,1234,1710.00
10/12/2004,09:22,1117.25,1117.25,1117.00,1117.00,749,293,1042.00
10/12/2004,09:23,1117.25,1117.25,1117.00,1117.25,589,1038,1627.00
10/12/2004,09:24,1117.25,1117.50,1117.00,1117.50,2124,284,2408.00
10/12/2004,09:25,1117.25,1117.50,1117.25,1117.50,1025,66,1091.00
10/12/2004,09:26,1117.50,1117.50,1117.25,1117.50,158,480,638.00
10/12/2004,09:27,1117.25,1117.50,1117.00,1117.00,137,1620,1757.00
10/12/2004,09:28,1117.25,1117.25,1117.00,1117.25,165,508,673.00
10/12/2004,09:29,1117.25,1117.25,1116.75,1117.25,1445,1584,3029.00
10/12/2004,09:30,1117.25,1117.50,1117.00,1117.25,800,392,1192.00
10/12/2004,09:31,1117.50,1117.50,1117.25,1117.50,1342,520,1862.00
10/12/2004,09:32,1117.50,1117.75,1117.50,1117.75,2485,246,2731.00
10/12/2004,09:33,1117.75,1118.25,1117.50,1118.00,2524,1563,4087.00
10/12/2004,09:34,1118.00,1118.50,1117.75,1118.50,3281,1503,4784.00
10/12/2004,09:35,1118.50,1119.00,1118.25,1118.75,3107,2057,5164.00
10/12/2004,09:36,1118.50,1118.75,1118.25,1118.25,1180,2275,3455.00
10/12/2004,09:37,1118.50,1118.75,1118.25,1118.50,392,979,1371.00
10/12/2004,09:38,1118.25,1118.50,1118.00,1118.00,80,1514,1594.00
10/12/2004,09:39,1118.25,1118.25,1118.00,1118.00,599,81,680.00
10/12/2004,09:40,1118.00,1118.50,1118.00,1118.25,1319,231,1550.00
10/12/2004,09:41,1118.50,1118.50,1118.25,1118.50,216,47,263.00
10/12/2004,09:42,1118.25,1118.50,1118.25,1118.25,345,105,450.00
10/12/2004,09:43,1118.50,1119.00,1118.25,1119.00,1649,562,2211.00
10/12/2004,09:44,1118.75,1119.00,1118.25,1118.25,107,1504,1611.00
10/12/2004,09:45,1118.25,1118.50,1117.75,1117.75,162,1619,1781.00
10/12/2004,09:46,1117.75,1118.00,1117.75,1117.75,138,832,970.00
10/12/2004,09:47,1117.75,1118.00,1117.50,1117.75,545,1224,1769.00
10/12/2004,09:48,1117.75,1117.75,1117.50,1117.75,272,111,383.00
10/12/2004,09:49,1117.75,1117.75,1117.50,1117.75,172,315,487.00
10/12/2004,09:50,1117.75,1117.75,1117.50,1117.75,553,4,557.00
10/12/2004,09:51,1117.75,1117.75,1117.25,1117.25,108,2144,2252.00
10/12/2004,09:52,1117.25,1117.50,1117.00,1117.25,41,928,969.00
10/12/2004,09:53,1117.00,1117.25,1116.50,1117.00,785,1934,2719.00
10/12/2004,09:54,1117.00,1117.25,1116.75,1117.00,1392,38,1430.00
10/12/2004,09:55,1117.00,1117.50,1117.00,1117.50,854,220,1074.00
10/12/2004,09:56,1117.25,1117.50,1117.25,1117.50,79,96,175.00
10/12/2004,09:57,1117.25,1117.50,1117.00,1117.25,523,512,1035.00
10/12/2004,09:58,1117.00,1117.25,1116.75,1117.25,756,551,1307.00
10/12/2004,09:59,1117.00,1117.50,1117.00,1117.25,1040,180,1220.00
10/12/2004,10:00,1117.25,1117.50,1117.25,1117.50,220,631,851.00
10/12/2004,10:01,1117.50,1117.75,1117.25,1117.50,1353,590,1943.00
10/12/2004,10:02,1117.50,1118.00,1117.50,1117.75,990,325,1315.00
10/12/2004,10:03,1117.75,1118.00,1117.25,1117.50,451,1236,1687.00
10/12/2004,10:04,1117.25,1118.00,1117.25,1117.75,1650,595,2245.00
10/12/2004,10:05,1117.75,1118.00,1117.75,1117.75,72,640,712.00
10/12/2004,10:06,1117.75,1118.25,1117.75,1118.00,1759,163,1922.00
10/12/2004,10:07,1118.25,1118.50,1118.00,1118.00,1918,694,2612.00
10/12/2004,10:08,1117.75,1118.00,1117.75,1118.00,477,590,1067.00
10/12/2004,10:09,1118.00,1118.25,1117.75,1118.00,728,343,1071.00
10/12/2004,10:10,1118.25,1118.25,1118.00,1118.00,160,134,294.00
10/12/2004,10:11,1118.00,1118.00,1117.50,1117.75,135,1033,1168.00
10/12/2004,10:12,1117.50,1118.50,1117.50,1118.50,2550,269,2819.00
10/12/2004,10:13,1118.50,1118.75,1118.25,1118.50,2071,1027,3098.00
10/12/2004,10:14,1118.50,1118.75,1118.25,1118.75,728,66,794.00
10/12/2004,10:15,1118.50,1119.25,1118.50,1118.75,3114,1164,4278.00
10/12/2004,10:16,1118.75,1119.00,1118.25,1118.50,491,1779,2270.00
10/12/2004,10:17,1118.50,1119.00,1118.50,1119.00,1476,160,1636.00
10/12/2004,10:18,1118.75,1119.25,1118.75,1119.25,1429,941,2370.00
10/12/2004,10:19,1119.25,1119.75,1119.00,1119.75,2977,665,3642.00
10/12/2004,10:20,1119.50,1119.75,1119.25,1119.50,654,1385,2039.00
10/12/2004,10:21,1119.50,1119.50,1119.25,1119.50,64,1044,1108.00
10/12/2004,10:22,1119.50,1120.00,1119.25,1119.75,4577,698,5275.00
10/12/2004,10:23,1119.75,1119.75,1119.25,1119.25,165,1963,2128.00
10/12/2004,10:24,1119.25,1119.50,1119.25,1119.25,175,159,334.00
10/12/2004,10:25,1119.25,1119.50,1119.25,1119.50,899,910,1809.00
10/12/2004,10:26,1119.50,1119.75,1119.25,1119.50,421,989,1410.00
10/12/2004,10:27,1119.50,1119.50,1119.00,1119.25,209,611,820.00
10/12/2004,10:28,1119.25,1119.25,1119.00,1119.00,600,241,841.00
10/12/2004,10:29,1119.00,1119.25,1119.00,1119.00,61,1003,1064.00
10/12/2004,10:30,1119.25,1119.50,1119.00,1119.50,787,151,938.00
10/12/2004,10:31,1119.50,1119.75,1119.25,1119.50,1153,384,1537.00
10/12/2004,10:32,1119.50,1119.75,1119.25,1119.50,1133,404,1537.00
10/12/2004,10:33,1119.50,1119.75,1119.25,1119.50,796,22,818.00
10/12/2004,10:34,1119.75,1120.00,1119.50,1120.00,1956,744,2700.00
10/12/2004,10:35,1119.75,1120.25,1119.50,1119.75,1948,512,2460.00
10/12/2004,10:36,1119.75,1119.75,1119.25,1119.25,735,1070,1805.00
10/12/2004,10:37,1119.25,1119.50,1119.00,1119.00,259,1742,2001.00
10/12/2004,10:38,1119.25,1119.50,1119.00,1119.25,1036,1110,2146.00
10/12/2004,10:39,1119.25,1119.25,1119.00,1119.00,420,662,1082.00
10/12/2004,10:40,1119.25,1119.50,1119.00,1119.00,637,275,912.00
10/12/2004,10:41,1119.00,1119.00,1118.75,1119.00,345,664,1009.00
10/12/2004,10:42,1119.00,1119.25,1119.00,1119.25,44,419,463.00
10/12/2004,10:43,1119.25,1119.25,1119.00,1119.00,141,279,420.00
10/12/2004,10:44,1119.00,1119.75,1119.00,1119.75,797,98,895.00
10/12/2004,10:45,1119.50,1119.75,1119.00,1119.00,23,501,524.00
10/12/2004,10:46,1119.00,1119.25,1118.75,1119.25,67,558,625.00
10/12/2004,10:47,1119.00,1119.25,1119.00,1119.25,350,121,471.00
10/12/2004,10:48,1119.25,1119.50,1119.25,1119.50,295,29,324.00
10/12/2004,10:49,1119.50,1119.50,1119.25,1119.50,55,8,63.00
10/12/2004,10:50,1119.25,1119.75,1119.25,1119.50,426,171,597.00
10/12/2004,10:51,1119.50,1119.75,1119.50,1119.75,1023,47,1070.00
10/12/2004,10:52,1119.75,1120.00,1119.50,1120.00,545,213,758.00
10/12/2004,10:53,1120.00,1120.00,1119.75,1119.75,227,76,303.00
10/12/2004,10:54,1119.75,1120.00,1119.75,1119.75,65,33,98.00
10/12/2004,10:55,1119.75,1120.50,1119.75,1120.50,2896,423,3319.00
10/12/2004,10:56,1120.50,1120.75,1120.25,1120.50,1665,1190,2855.00
10/12/2004,10:57,1120.50,1120.75,1120.25,1120.75,673,173,846.00
10/12/2004,10:58,1120.50,1120.75,1120.25,1120.50,161,1054,1215.00
10/12/2004,10:59,1120.50,1120.75,1120.25,1120.50,520,1549,2069.00
10/12/2004,11:00,1120.50,1120.75,1120.00,1120.25,337,895,1232.00
10/12/2004,11:01,1120.00,1120.25,1119.75,1120.00,533,629,1162.00
10/12/2004,11:02,1120.00,1120.25,1120.00,1120.25,76,436,512.00
10/12/2004,11:03,1120.25,1120.25,1120.00,1120.25,238,31,269.00
10/12/2004,11:04,1120.25,1120.25,1119.75,1119.75,164,538,702.00
10/12/2004,11:05,1119.75,1120.00,1119.25,1119.25,156,1884,2040.00
10/12/2004,11:06,1119.50,1119.50,1119.25,1119.25,92,308,400.00
10/12/2004,11:07,1119.25,1119.50,1119.00,1119.00,67,891,958.00
10/12/2004,11:08,1119.25,1119.25,1118.75,1119.00,582,1218,1800.00
10/12/2004,11:09,1119.00,1119.25,1118.75,1118.75,74,1509,1583.00
10/12/2004,11:10,1119.00,1119.00,1118.75,1118.75,402,319,721.00
10/12/2004,11:11,1119.00,1119.25,1118.75,1118.75,351,472,823.00
10/12/2004,11:12,1118.75,1119.00,1118.25,1118.25,83,3618,3701.00
10/12/2004,11:13,1118.50,1118.50,1117.75,1118.00,727,2933,3660.00
10/12/2004,11:14,1118.00,1118.50,1118.00,1118.50,643,421,1064.00
10/12/2004,11:15,1118.25,1118.50,1118.00,1118.25,29,652,681.00
10/12/2004,11:16,1118.00,1118.50,1118.00,1118.25,476,543,1019.00
10/12/2004,11:17,1118.25,1118.50,1118.00,1118.00,27,349,376.00
10/12/2004,11:18,1118.25,1118.25,1117.25,1118.00,1526,3156,4682.00
10/12/2004,11:19,1118.25,1118.25,1117.50,1117.50,263,991,1254.00
10/12/2004,11:20,1117.75,1118.25,1117.50,1118.00,1133,275,1408.00
10/12/2004,11:21,1118.00,1118.25,1118.00,1118.25,104,100,204.00
10/12/2004,11:22,1118.00,1118.25,1117.50,1117.75,968,1842,2810.00
10/12/2004,11:23,1118.00,1118.25,1117.75,1118.25,156,67,223.00
10/12/2004,11:24,1118.25,1118.25,1117.50,1117.75,165,630,795.00
10/12/2004,11:25,1117.50,1117.75,1117.25,1117.50,313,537,850.00
10/12/2004,11:26,1117.50,1118.00,1117.25,1118.00,1763,287,2050.00
10/12/2004,11:27,1118.00,1118.25,1117.75,1118.00,239,39,278.00
10/12/2004,11:28,1118.00,1118.00,1117.75,1118.00,8,443,451.00
10/12/2004,11:29,1118.00,1118.00,1117.50,1118.00,232,376,608.00
10/12/2004,11:30,1118.00,1118.00,1117.50,1118.00,211,172,383.00
10/12/2004,11:31,1118.00,1118.25,1117.75,1118.25,476,17,493.00
10/12/2004,11:32,1118.25,1118.25,1118.00,1118.00,32,263,295.00
10/12/2004,11:33,1118.00,1118.00,1117.75,1118.00,192,114,306.00
10/12/2004,11:34,1118.00,1118.25,1117.75,1117.75,229,501,730.00
10/12/2004,11:35,1117.75,1118.00,1117.75,1117.75,17,419,436.00
10/12/2004,11:36,1117.75,1118.00,1117.75,1118.00,35,87,122.00
10/12/2004,11:37,1117.75,1118.00,1117.75,1117.75,7,13,20.00
10/12/2004,11:38,1117.75,1118.25,1117.75,1118.25,320,28,348.00
10/12/2004,11:39,1118.25,1118.50,1118.00,1118.25,1016,511,1527.00
10/12/2004,11:40,1118.50,1118.50,1118.00,1118.25,824,220,1044.00
10/12/2004,11:41,1118.25,1118.50,1118.25,1118.25,4,731,735.00
10/12/2004,11:42,1118.25,1118.25,1118.00,1118.00,173,427,600.00
10/12/2004,11:43,1118.25,1118.25,1118.00,1118.25,115,13,128.00
10/12/2004,11:44,1118.00,1118.25,1118.00,1118.00,1,59,60.00
10/12/2004,11:45,1118.25,1118.50,1118.25,1118.25,224,90,314.00
10/12/2004,11:46,1118.50,1118.50,1117.75,1117.75,50,743,793.00
10/12/2004,11:47,1117.75,1118.25,1117.75,1118.25,753,26,779.00
10/12/2004,11:48,1118.50,1118.50,1118.25,1118.50,243,124,367.00
10/12/2004,11:49,1118.25,1118.50,1117.25,1117.50,296,2971,3267.00
10/12/2004,11:50,1117.50,1117.50,1117.25,1117.25,338,863,1201.00
10/12/2004,11:51,1117.25,1117.50,1117.25,1117.50,191,257,448.00
10/12/2004,11:52,1117.50,1117.75,1117.25,1117.75,461,121,582.00
10/12/2004,11:53,1117.75,1117.75,1117.25,1117.50,187,526,713.00
10/12/2004,11:54,1117.25,1117.75,1117.25,1117.50,670,656,1326.00
10/12/2004,11:55,1117.50,1117.50,1117.25,1117.25,82,1736,1818.00
10/12/2004,11:56,1117.25,1117.75,1117.00,1117.75,525,318,843.00
10/12/2004,11:57,1117.50,1118.00,1117.50,1118.00,1424,76,1500.00
10/12/2004,11:58,1118.00,1118.50,1118.00,1118.25,778,605,1383.00
10/12/2004,11:59,1118.50,1118.50,1118.25,1118.25,165,229,394.00
10/12/2004,12:00,1118.25,1118.50,1118.25,1118.25,3,83,86.00
10/12/2004,12:01,1118.50,1118.50,1117.75,1117.75,482,1271,1753.00
10/12/2004,12:02,1117.75,1118.25,1117.75,1118.00,322,666,988.00
10/12/2004,12:03,1117.75,1118.00,1117.75,1117.75,49,61,110.00
10/12/2004,12:04,1117.75,1118.00,1117.75,1117.75,22,30,52.00
10/12/2004,12:05,1117.75,1118.00,1117.75,1117.75,11,213,224.00
10/12/2004,12:06,1118.00,1118.00,1117.75,1117.75,13,91,104.00
10/12/2004,12:07,1117.75,1118.25,1117.50,1118.25,737,469,1206.00
10/12/2004,12:08,1118.25,1118.50,1118.00,1118.25,1486,621,2107.00
10/12/2004,12:09,1118.25,1118.25,1118.00,1118.00,373,9,382.00
10/12/2004,12:10,1118.00,1118.50,1118.00,1118.50,133,104,237.00
10/12/2004,12:11,1118.50,1119.25,1118.50,1119.00,3184,450,3634.00
10/12/2004,12:12,1119.00,1119.25,1118.75,1118.75,828,387,1215.00
10/12/2004,12:13,1118.75,1119.00,1118.50,1118.50,418,475,893.00
10/12/2004,12:14,1118.50,1118.75,1118.50,1118.75,326,10,336.00
10/12/2004,12:15,1118.75,1118.75,1118.50,1118.75,16,2,18.00
10/12/2004,12:16,1118.75,1118.75,1118.50,1118.50,4,68,72.00
10/12/2004,12:17,1118.50,1118.75,1118.50,1118.75,8,69,77.00
10/12/2004,12:18,1118.50,1118.75,1118.50,1118.75,20,14,34.00
10/12/2004,12:19,1118.75,1118.75,1118.50,1118.75,7,8,15.00
10/12/2004,12:20,1118.50,1118.75,1118.50,1118.50,132,40,172.00
10/12/2004,12:21,1118.75,1118.75,1118.50,1118.50,30,52,82.00
10/12/2004,12:22,1118.50,1118.75,1118.50,1118.50,15,13,28.00
10/12/2004,12:23,1118.75,1118.75,1118.50,1118.75,612,16,628.00
10/12/2004,12:24,1118.75,1118.75,1118.50,1118.75,562,32,594.00
10/12/2004,12:25,1118.75,1118.75,1118.00,1118.25,486,885,1371.00
10/12/2004,12:26,1118.25,1118.25,1118.00,1118.25,275,1630,1905.00
10/12/2004,12:27,1118.00,1118.25,1118.00,1118.25,209,15,224.00
10/12/2004,12:28,1118.25,1118.25,1118.00,1118.25,68,218,286.00
10/12/2004,12:29,1118.25,1118.25,1117.75,1117.75,29,335,364.00
10/12/2004,12:30,1117.75,1118.25,1117.75,1118.00,706,83,789.00
10/12/2004,12:31,1118.25,1118.25,1117.75,1117.75,124,1423,1547.00
10/12/2004,12:32,1117.75,1118.00,1117.75,1117.75,15,216,231.00
10/12/2004,12:33,1117.75,1118.25,1117.75,1118.00,191,243,434.00
10/12/2004,12:34,1118.00,1118.75,1118.00,1118.50,1310,300,1610.00
10/12/2004,12:35,1118.50,1119.00,1118.50,1119.00,2300,36,2336.00
10/12/2004,12:36,1119.00,1119.75,1119.00,1119.25,3163,464,3627.00
10/12/2004,12:37,1119.25,1119.50,1119.25,1119.50,901,174,1075.00
10/12/2004,12:38,1119.50,1119.50,1119.25,1119.25,25,66,91.00
10/12/2004,12:39,1119.50,1119.50,1119.00,1119.25,971,413,1384.00
10/12/2004,12:40,1119.00,1119.25,1119.00,1119.25,452,24,476.00
10/12/2004,12:41,1119.25,1119.50,1119.00,1119.00,205,389,594.00
10/12/2004,12:42,1119.00,1120.00,1119.00,1119.75,2878,179,3057.00
10/12/2004,12:43,1120.00,1120.25,1118.50,1118.50,779,4166,4945.00
10/12/2004,12:44,1118.50,1118.75,1118.50,1118.50,40,755,795.00
10/12/2004,12:45,1118.50,1118.75,1118.25,1118.75,152,434,586.00
10/12/2004,12:46,1118.75,1118.75,1118.50,1118.50,27,251,278.00
10/12/2004,12:47,1118.50,1118.75,1118.50,1118.75,21,644,665.00
10/12/2004,12:48,1118.75,1118.75,1117.75,1118.00,112,1663,1775.00
10/12/2004,12:49,1117.75,1118.25,1117.75,1118.25,822,68,890.00
10/12/2004,12:50,1118.25,1118.25,1117.75,1117.75,109,899,1008.00
10/12/2004,12:51,1118.00,1118.75,1117.75,1118.75,1234,499,1733.00
10/12/2004,12:52,1118.50,1118.75,1118.50,1118.50,28,30,58.00
10/12/2004,12:53,1118.75,1118.75,1118.50,1118.75,21,6,27.00
10/12/2004,12:54,1118.75,1118.75,1118.50,1118.75,27,6,33.00
10/12/2004,12:55,1118.75,1119.50,1118.50,1119.25,1800,218,2018.00
10/12/2004,12:56,1119.25,1119.25,1119.00,1119.25,177,33,210.00
10/12/2004,12:57,1119.00,1119.25,1119.00,1119.25,994,216,1210.00
10/12/2004,12:58,1119.00,1119.00,1118.75,1118.75,5,420,425.00
10/12/2004,12:59,1119.00,1119.25,1118.75,1119.25,873,10,883.00
10/12/2004,13:00,1119.25,1119.75,1119.00,1119.50,1517,299,1816.00
10/12/2004,13:01,1119.25,1119.50,1119.25,1119.50,146,293,439.00
10/12/2004,13:02,1119.25,1119.50,1119.25,1119.50,1122,5,1127.00
10/12/2004,13:03,1119.50,1119.50,1119.00,1119.25,331,661,992.00
10/12/2004,13:04,1119.00,1119.25,1118.75,1119.00,85,799,884.00
10/12/2004,13:05,1119.00,1119.00,1118.25,1118.25,159,1646,1805.00
10/12/2004,13:06,1118.25,1118.75,1118.00,1118.50,1081,1662,2743.00
10/12/2004,13:07,1118.50,1118.50,1118.25,1118.50,75,31,106.00
10/12/2004,13:08,1118.50,1118.50,1118.50,1118.50,274,0,274.00
10/12/2004,13:09,1118.50,1119.50,1118.50,1119.25,2477,133,2610.00
10/12/2004,13:10,1119.50,1119.75,1119.25,1119.50,1467,649,2116.00
10/12/2004,13:11,1119.50,1119.75,1119.50,1119.50,41,70,111.00
10/12/2004,13:12,1119.75,1120.00,1119.50,1119.75,1084,128,1212.00
10/12/2004,13:13,1119.75,1120.00,1119.75,1120.00,654,58,712.00
10/12/2004,13:14,1120.00,1120.00,1119.75,1120.00,66,13,79.00
10/12/2004,13:15,1120.00,1120.00,1119.50,1119.75,1472,396,1868.00
10/12/2004,13:16,1119.50,1119.75,1119.50,1119.75,36,90,126.00
10/12/2004,13:17,1119.50,1119.75,1119.25,1119.50,392,618,1010.00
10/12/2004,13:18,1119.50,1119.75,1119.25,1119.75,785,116,901.00
10/12/2004,13:19,1119.75,1119.75,1119.50,1119.75,1648,27,1675.00
10/12/2004,13:20,1119.75,1120.00,1119.25,1119.50,698,1229,1927.00
10/12/2004,13:21,1119.75,1119.75,1119.25,1119.50,687,175,862.00
10/12/2004,13:22,1119.25,1119.75,1119.25,1119.25,143,52,195.00
10/12/2004,13:23,1119.50,1119.75,1119.25,1119.25,736,355,1091.00
10/12/2004,13:24,1119.50,1120.00,1119.25,1119.75,986,13,999.00
10/12/2004,13:25,1120.00,1120.25,1119.75,1120.00,1451,569,2020.00
10/12/2004,13:26,1119.75,1120.25,1119.75,1120.00,850,27,877.00
10/12/2004,13:27,1120.00,1121.00,1119.75,1120.75,4918,854,5772.00
10/12/2004,13:28,1120.50,1121.25,1120.50,1121.25,3102,505,3607.00
10/12/2004,13:29,1121.00,1121.75,1121.00,1121.75,6876,844,7720.00
10/12/2004,13:30,1121.75,1122.00,1121.50,1121.50,994,1488,2482.00
10/12/2004,13:31,1121.50,1121.75,1121.50,1121.50,186,1055,1241.00
10/12/2004,13:32,1121.50,1121.75,1121.50,1121.50,436,363,799.00
10/12/2004,13:33,1121.75,1121.75,1121.25,1121.25,143,1114,1257.00
10/12/2004,13:34,1121.25,1121.50,1121.00,1121.00,83,1703,1786.00
10/12/2004,13:35,1121.25,1121.75,1121.00,1121.50,2088,52,2140.00
10/12/2004,13:36,1121.50,1122.00,1121.50,1121.75,1136,89,1225.00
10/12/2004,13:37,1122.00,1123.00,1121.75,1122.75,7327,1979,9306.00
10/12/2004,13:38,1122.75,1123.00,1122.25,1122.50,2216,3067,5283.00
10/12/2004,13:39,1122.50,1123.00,1122.50,1122.50,715,963,1678.00
10/12/2004,13:40,1122.50,1122.75,1122.25,1122.50,618,1810,2428.00
10/12/2004,13:41,1122.75,1123.00,1122.50,1122.75,1923,908,2831.00
10/12/2004,13:42,1123.00,1123.25,1122.75,1123.00,2366,696,3062.00
10/12/2004,13:43,1123.00,1123.00,1122.25,1122.25,209,1696,1905.00
10/12/2004,13:44,1122.25,1122.75,1122.25,1122.75,1689,276,1965.00
10/12/2004,13:45,1122.50,1122.75,1122.50,1122.50,39,384,423.00
10/12/2004,13:46,1122.75,1122.75,1122.50,1122.50,166,112,278.00
10/12/2004,13:47,1122.50,1123.25,1122.50,1123.00,2316,296,2612.00
10/12/2004,13:48,1123.00,1123.00,1122.50,1122.50,527,661,1188.00
10/12/2004,13:49,1122.75,1122.75,1122.50,1122.50,29,781,810.00
10/12/2004,13:50,1122.50,1122.75,1122.25,1122.50,634,675,1309.00
10/12/2004,13:51,1122.75,1123.00,1122.50,1123.00,811,1075,1886.00
10/12/2004,13:52,1123.00,1124.00,1122.75,1123.75,6363,2571,8934.00
10/12/2004,13:53,1123.75,1123.75,1123.25,1123.50,2133,640,2773.00
10/12/2004,13:54,1123.50,1123.50,1123.25,1123.50,1370,282,1652.00
10/12/2004,13:55,1123.50,1124.50,1123.25,1124.25,7567,1723,9290.00
10/12/2004,13:56,1124.50,1124.50,1124.00,1124.00,508,2288,2796.00
10/12/2004,13:57,1124.00,1124.25,1124.00,1124.00,161,403,564.00
10/12/2004,13:58,1124.25,1124.50,1124.00,1124.25,1314,379,1693.00
10/12/2004,13:59,1124.25,1125.00,1124.25,1124.75,3975,655,4630.00
10/12/2004,14:00,1124.75,1124.75,1124.50,1124.50,121,387,508.00
10/12/2004,14:01,1124.50,1124.75,1124.25,1124.25,382,2301,2683.00
10/12/2004,14:02,1124.25,1124.50,1124.25,1124.25,890,1495,2385.00
10/12/2004,14:03,1124.25,1124.50,1124.00,1124.00,7,1348,1355.00
10/12/2004,14:04,1124.00,1124.25,1124.00,1124.25,1952,194,2146.00
10/12/2004,14:05,1124.00,1124.25,1124.00,1124.00,38,463,501.00
10/12/2004,14:06,1124.00,1124.25,1124.00,1124.00,142,1338,1480.00
10/12/2004,14:07,1124.00,1124.50,1123.75,1124.50,2643,1365,4008.00
10/12/2004,14:08,1124.50,1124.50,1124.25,1124.25,50,342,392.00
10/12/2004,14:09,1124.50,1124.75,1124.25,1124.50,1779,1811,3590.00
10/12/2004,14:10,1124.25,1124.50,1123.75,1123.75,586,3807,4393.00
10/12/2004,14:11,1123.75,1124.00,1123.50,1123.50,222,1560,1782.00
10/12/2004,14:12,1123.50,1123.75,1123.50,1123.50,89,210,299.00
10/12/2004,14:13,1123.50,1123.75,1123.50,1123.50,11,551,562.00
10/12/2004,14:14,1123.50,1123.75,1123.25,1123.50,765,1625,2390.00
10/12/2004,14:15,1123.75,1123.75,1123.50,1123.50,106,1116,1222.00
10/12/2004,14:16,1123.50,1123.75,1123.50,1123.50,721,218,939.00
10/12/2004,14:17,1123.75,1123.75,1123.50,1123.75,140,400,540.00
10/12/2004,14:18,1123.50,1124.25,1123.50,1124.25,3229,93,3322.00
10/12/2004,14:19,1124.25,1124.25,1123.75,1124.00,747,1279,2026.00
10/12/2004,14:20,1124.00,1124.00,1123.75,1124.00,89,581,670.00
10/12/2004,14:21,1123.75,1124.00,1123.75,1123.75,6,101,107.00
10/12/2004,14:22,1124.00,1124.00,1123.75,1124.00,1538,275,1813.00
10/12/2004,14:23,1124.00,1124.00,1123.75,1123.75,322,131,453.00
10/12/2004,14:24,1123.75,1124.00,1123.75,1124.00,172,119,291.00
10/12/2004,14:25,1124.00,1124.25,1123.75,1124.25,1141,96,1237.00
10/12/2004,14:26,1124.00,1124.25,1123.75,1124.00,371,679,1050.00
10/12/2004,14:27,1124.00,1124.25,1123.75,1124.00,886,46,932.00
10/12/2004,14:28,1124.00,1124.25,1123.50,1124.00,556,1142,1698.00
10/12/2004,14:29,1123.75,1124.00,1123.50,1123.75,105,617,722.00
10/12/2004,14:30,1123.75,1124.25,1123.50,1124.25,2782,277,3059.00
10/12/2004,14:31,1124.25,1124.50,1124.00,1124.25,546,549,1095.00
10/12/2004,14:32,1124.25,1124.50,1124.00,1124.25,805,425,1230.00
10/12/2004,14:33,1124.25,1124.50,1124.00,1124.25,421,520,941.00
10/12/2004,14:34,1124.25,1124.25,1123.50,1123.75,370,2750,3120.00
10/12/2004,14:35,1123.50,1123.75,1123.25,1123.25,259,2289,2548.00
10/12/2004,14:36,1123.25,1123.50,1122.75,1122.75,465,3091,3556.00
10/12/2004,14:37,1122.75,1123.25,1122.75,1123.25,874,721,1595.00
10/12/2004,14:38,1123.00,1123.50,1123.00,1123.50,882,337,1219.00
10/12/2004,14:39,1123.50,1123.50,1123.25,1123.50,58,377,435.00
10/12/2004,14:40,1123.50,1123.50,1123.00,1123.00,48,633,681.00
10/12/2004,14:41,1123.25,1123.25,1122.75,1122.75,104,2727,2831.00
10/12/2004,14:42,1122.75,1123.00,1122.50,1122.75,191,1576,1767.00
10/12/2004,14:43,1123.00,1123.00,1122.75,1122.75,22,292,314.00
10/12/2004,14:44,1122.75,1123.00,1122.50,1122.50,247,1160,1407.00
10/12/2004,14:45,1122.50,1122.75,1122.25,1122.50,772,1979,2751.00
10/12/2004,14:46,1122.50,1123.00,1122.50,1122.75,621,550,1171.00
10/12/2004,14:47,1122.75,1123.00,1122.75,1123.00,358,146,504.00
10/12/2004,14:48,1123.00,1123.00,1122.75,1122.75,31,613,644.00
10/12/2004,14:49,1122.75,1123.00,1122.50,1122.50,317,933,1250.00
10/12/2004,14:50,1122.50,1122.75,1122.50,1122.50,14,140,154.00
10/12/2004,14:51,1122.50,1122.75,1122.50,1122.50,39,163,202.00
10/12/2004,14:52,1122.50,1122.75,1122.25,1122.50,82,944,1026.00
10/12/2004,14:53,1122.25,1122.50,1122.25,1122.25,134,1912,2046.00
10/12/2004,14:54,1122.25,1122.50,1122.25,1122.50,30,140,170.00
10/12/2004,14:55,1122.25,1122.50,1122.25,1122.25,268,208,476.00
10/12/2004,14:56,1122.50,1122.75,1122.25,1122.75,901,406,1307.00
10/12/2004,14:57,1122.75,1122.75,1122.50,1122.75,1920,73,1993.00
10/12/2004,14:58,1122.75,1123.00,1122.50,1122.50,1620,647,2267.00
10/12/2004,14:59,1122.75,1122.75,1122.50,1122.75,179,372,551.00
10/12/2004,15:00,1122.50,1122.75,1122.00,1122.00,1170,2595,3765.00
10/12/2004,15:01,1122.00,1122.25,1121.75,1122.00,3189,2283,5472.00
10/12/2004,15:02,1122.00,1122.25,1122.00,1122.00,974,501,1475.00
10/12/2004,15:03,1122.00,1122.25,1121.75,1122.00,282,1180,1462.00
10/12/2004,15:04,1122.00,1122.50,1121.75,1122.25,1468,1648,3116.00
10/12/2004,15:05,1122.25,1122.25,1121.75,1122.00,304,953,1257.00
10/12/2004,15:06,1122.00,1122.00,1121.25,1121.75,759,2117,2876.00
10/12/2004,15:07,1121.50,1121.75,1121.50,1121.50,139,834,973.00
10/12/2004,15:08,1121.75,1121.75,1121.50,1121.75,1436,60,1496.00
10/12/2004,15:09,1121.75,1122.25,1121.75,1122.25,2688,57,2745.00
10/12/2004,15:10,1122.25,1122.25,1122.00,1122.00,1087,278,1365.00
10/12/2004,15:11,1122.00,1122.25,1121.50,1121.75,892,1464,2356.00
10/12/2004,15:12,1121.75,1122.00,1121.50,1122.00,203,1213,1416.00
10/12/2004,15:13,1121.75,1122.25,1121.75,1122.25,763,172,935.00
10/12/2004,15:14,1122.25,1122.50,1122.00,1122.25,1195,69,1264.00
10/12/2004,15:15,1122.25,1122.75,1122.00,1122.50,2272,1648,3920.00
10/12/2004,15:16,1122.25,1122.50,1122.25,1122.25,127,10,137.00
10/12/2004,15:31,1123.50,1124.25,1123.50,1124.00,1141,341,1482.00
10/12/2004,15:32,1123.75,1124.75,1123.25,1123.25,854,1163,2017.00
10/12/2004,15:33,1123.50,1123.75,1123.25,1123.50,276,226,502.00
10/12/2004,15:34,1123.50,1124.00,1123.50,1123.75,117,235,352.00
10/12/2004,15:35,1123.50,1123.75,1123.00,1123.25,198,320,518.00
10/12/2004,15:36,1123.50,1123.75,1123.25,1123.50,70,84,154.00
10/12/2004,15:37,1123.50,1123.75,1123.50,1123.75,249,0,249.00
10/12/2004,15:38,1123.75,1124.25,1123.75,1124.00,193,48,241.00
10/12/2004,15:39,1124.00,1124.00,1124.00,1124.00,0,204,204.00
10/12/2004,15:40,1124.00,1124.00,1123.75,1124.00,67,27,94.00
10/12/2004,15:41,1124.25,1124.50,1124.00,1124.25,341,30,371.00
10/12/2004,15:42,1124.50,1124.75,1124.25,1124.75,459,150,609.00
10/12/2004,15:43,1124.75,1125.00,1124.50,1125.00,132,71,203.00
10/12/2004,15:44,1124.75,1125.00,1124.75,1125.00,331,230,561.00
10/12/2004,15:45,1125.00,1125.00,1124.75,1124.75,117,254,371.00
10/12/2004,15:46,1124.75,1125.25,1124.75,1125.25,266,45,311.00
10/12/2004,15:47,1125.25,1125.50,1125.25,1125.25,181,60,241.00
10/12/2004,15:48,1125.25,1125.50,1125.25,1125.50,175,276,451.00
10/12/2004,15:49,1125.50,1125.75,1125.25,1125.75,128,71,199.00
10/12/2004,15:50,1125.75,1125.75,1125.25,1125.50,162,45,207.00
10/12/2004,15:51,1125.50,1125.50,1125.25,1125.25,183,173,356.00
10/12/2004,15:52,1125.25,1125.50,1125.25,1125.50,130,6,136.00
10/12/2004,15:53,1125.50,1125.50,1125.25,1125.25,9,99,108.00
10/12/2004,15:54,1125.25,1125.25,1125.25,1125.25,0,61,61.00
10/12/2004,15:55,1125.25,1125.50,1125.00,1125.25,39,20,59.00
10/12/2004,15:56,1125.25,1125.25,1125.25,1125.25,61,0,61.00
10/12/2004,15:57,1125.25,1125.25,1124.75,1124.75,1,171,172.00
10/12/2004,15:58,1124.75,1125.00,1124.75,1125.00,28,5,33.00
10/12/2004,15:59,1124.75,1124.75,1124.75,1124.75,0,47,47.00
10/12/2004,16:00,1124.75,1124.75,1124.50,1124.50,84,57,141.00
10/12/2004,17:01,1125.50,1125.50,1125.25,1125.25,13,9,22.00
10/12/2004,17:02,1125.25,1125.50,1125.25,1125.25,1,17,18.00
10/12/2004,17:03,1125.25,1125.50,1125.25,1125.25,1,13,14.00
10/12/2004,17:04,1125.00,1125.25,1125.00,1125.25,4,21,25.00
10/12/2004,17:05,1125.00,1125.00,1125.00,1125.00,0,4,4.00
10/12/2004,17:07,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/12/2004,17:09,1125.25,1125.25,1125.25,1125.25,15,0,15.00
10/12/2004,17:10,1125.25,1125.25,1125.25,1125.25,3,0,3.00
10/12/2004,17:11,1125.50,1125.50,1125.25,1125.25,45,1,46.00
10/12/2004,17:12,1125.25,1125.25,1125.25,1125.25,0,5,5.00
10/12/2004,17:13,1125.50,1125.50,1125.50,1125.50,4,0,4.00
10/12/2004,17:14,1125.25,1125.25,1125.25,1125.25,0,5,5.00
10/12/2004,17:15,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/12/2004,17:16,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,17:17,1125.25,1125.50,1125.25,1125.25,1,44,45.00
10/12/2004,17:18,1125.25,1125.50,1125.25,1125.50,67,2,69.00
10/12/2004,17:19,1125.50,1125.50,1125.50,1125.50,11,0,11.00
10/12/2004,17:20,1125.50,1125.50,1125.50,1125.50,30,0,30.00
10/12/2004,17:21,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,17:23,1125.25,1125.25,1125.25,1125.25,0,18,18.00
10/12/2004,17:24,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/12/2004,17:25,1125.25,1125.50,1125.25,1125.25,1,22,23.00
10/12/2004,17:26,1125.25,1125.25,1125.00,1125.25,1,7,8.00
10/12/2004,17:27,1125.25,1125.25,1125.25,1125.25,13,0,13.00
10/12/2004,17:28,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/12/2004,17:29,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/12/2004,17:31,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/12/2004,17:32,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/12/2004,17:33,1125.25,1125.25,1125.25,1125.25,16,0,16.00
10/12/2004,17:35,1125.25,1125.50,1125.25,1125.50,42,0,42.00
10/12/2004,17:36,1125.50,1125.50,1125.50,1125.50,3,0,3.00
10/12/2004,17:38,1125.25,1125.50,1125.25,1125.50,20,1,21.00
10/12/2004,17:40,1125.50,1125.75,1125.50,1125.75,59,0,59.00
10/12/2004,17:41,1125.50,1125.75,1125.50,1125.50,8,21,29.00
10/12/2004,17:42,1125.75,1126.00,1125.50,1125.75,32,7,39.00
10/12/2004,17:43,1125.75,1125.75,1125.50,1125.75,12,2,14.00
10/12/2004,17:44,1125.75,1125.75,1125.75,1125.75,33,0,33.00
10/12/2004,17:45,1125.75,1125.75,1125.75,1125.75,7,0,7.00
10/12/2004,17:46,1125.75,1125.75,1125.75,1125.75,3,0,3.00
10/12/2004,17:47,1125.75,1126.00,1125.75,1125.75,6,9,15.00
10/12/2004,17:48,1125.75,1125.75,1125.75,1125.75,0,12,12.00
10/12/2004,17:49,1125.75,1125.75,1125.75,1125.75,0,6,6.00
10/12/2004,17:50,1125.50,1125.75,1125.50,1125.50,25,25,50.00
10/12/2004,17:51,1125.75,1126.00,1125.75,1126.00,2,0,2.00
10/12/2004,17:52,1125.75,1125.75,1125.75,1125.75,0,9,9.00
10/12/2004,17:53,1125.75,1125.75,1125.75,1125.75,0,7,7.00
10/12/2004,17:54,1125.75,1125.75,1125.75,1125.75,0,11,11.00
10/12/2004,17:55,1125.75,1125.75,1125.75,1125.75,0,7,7.00
10/12/2004,17:56,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/12/2004,17:57,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/12/2004,17:58,1126.00,1126.00,1125.75,1125.75,2,1,3.00
10/12/2004,17:59,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,18:00,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/12/2004,18:01,1125.75,1125.75,1125.75,1125.75,0,11,11.00
10/12/2004,18:02,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,18:03,1125.75,1126.00,1125.75,1125.75,3,4,7.00
10/12/2004,18:04,1125.75,1126.00,1125.75,1125.75,2,6,8.00
10/12/2004,18:05,1125.75,1126.00,1125.75,1126.00,1,5,6.00
10/12/2004,18:06,1126.00,1126.00,1126.00,1126.00,2,0,2.00
10/12/2004,18:07,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/12/2004,18:08,1126.00,1126.00,1126.00,1126.00,5,0,5.00
10/12/2004,18:09,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,18:10,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/12/2004,18:11,1126.00,1126.00,1126.00,1126.00,14,0,14.00
10/12/2004,18:12,1126.00,1126.00,1125.75,1125.75,1,1,2.00
10/12/2004,18:14,1125.75,1125.75,1125.75,1125.75,0,5,5.00
10/12/2004,18:17,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/12/2004,18:19,1126.00,1126.00,1126.00,1126.00,10,0,10.00
10/12/2004,18:21,1126.00,1126.00,1125.75,1125.75,10,1,11.00
10/12/2004,18:22,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,18:23,1125.75,1125.75,1125.75,1125.75,0,26,26.00
10/12/2004,18:24,1126.00,1126.00,1125.75,1125.75,1,12,13.00
10/12/2004,18:25,1125.75,1125.75,1125.75,1125.75,0,12,12.00
10/12/2004,18:26,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/12/2004,18:29,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/12/2004,18:30,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/12/2004,18:31,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/12/2004,18:32,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,18:34,1125.50,1125.50,1125.50,1125.50,0,32,32.00
10/12/2004,18:35,1125.50,1125.50,1125.50,1125.50,0,5,5.00
10/12/2004,18:36,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,18:37,1125.75,1125.75,1125.50,1125.50,2,1,3.00
10/12/2004,18:38,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/12/2004,18:39,1125.50,1125.50,1125.50,1125.50,0,5,5.00
10/12/2004,18:40,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,18:41,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/12/2004,18:42,1125.50,1125.50,1125.50,1125.50,0,20,20.00
10/12/2004,18:43,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/12/2004,18:44,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/12/2004,18:45,1125.50,1125.50,1125.50,1125.50,0,14,14.00
10/12/2004,18:46,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/12/2004,18:50,1125.50,1125.50,1125.50,1125.50,0,8,8.00
10/12/2004,18:51,1125.50,1125.50,1125.50,1125.50,0,5,5.00
10/12/2004,18:53,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/12/2004,18:54,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,18:55,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,18:56,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,18:57,1125.50,1125.75,1125.50,1125.75,37,1,38.00
10/12/2004,18:58,1125.75,1125.75,1125.75,1125.75,1,0,1.00
10/12/2004,18:59,1125.75,1126.00,1125.75,1126.00,2,0,2.00
10/12/2004,19:00,1125.75,1125.75,1125.75,1125.75,0,11,11.00
10/12/2004,19:01,1125.75,1125.75,1125.75,1125.75,0,5,5.00
10/12/2004,19:02,1125.75,1125.75,1125.75,1125.75,0,4,4.00
10/12/2004,19:03,1125.75,1125.75,1125.75,1125.75,0,8,8.00
10/12/2004,19:04,1125.75,1125.75,1125.75,1125.75,0,6,6.00
10/12/2004,19:05,1125.75,1125.75,1125.75,1125.75,0,18,18.00
10/12/2004,19:06,1125.75,1125.75,1125.75,1125.75,0,17,17.00
10/12/2004,19:07,1125.75,1125.75,1125.75,1125.75,0,8,8.00
10/12/2004,19:08,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/12/2004,19:09,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/12/2004,19:10,1126.00,1126.00,1125.75,1125.75,1,2,3.00
10/12/2004,19:11,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,19:12,1125.75,1125.75,1125.75,1125.75,0,7,7.00
10/12/2004,19:14,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/12/2004,19:15,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/12/2004,19:16,1125.75,1126.00,1125.75,1126.00,4,1,5.00
10/12/2004,19:19,1125.75,1126.00,1125.75,1125.75,2,81,83.00
10/12/2004,19:20,1125.75,1125.75,1125.75,1125.75,0,19,19.00
10/12/2004,19:22,1125.75,1125.75,1125.75,1125.75,0,20,20.00
10/12/2004,19:23,1125.75,1125.75,1125.75,1125.75,0,7,7.00
10/12/2004,19:25,1125.75,1125.75,1125.75,1125.75,0,6,6.00
10/12/2004,19:26,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,19:27,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/12/2004,19:28,1125.75,1126.00,1125.75,1126.00,3,5,8.00
10/12/2004,19:29,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/12/2004,19:30,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,19:32,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,19:33,1126.00,1126.00,1126.00,1126.00,2,0,2.00
10/12/2004,19:34,1125.75,1126.00,1125.75,1126.00,1,1,2.00
10/12/2004,19:35,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/12/2004,19:37,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/12/2004,19:38,1125.75,1125.75,1125.75,1125.75,0,30,30.00
10/12/2004,19:39,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/12/2004,19:40,1126.00,1126.00,1126.00,1126.00,74,0,74.00
10/12/2004,19:41,1126.00,1126.00,1126.00,1126.00,8,0,8.00
10/12/2004,19:42,1126.00,1126.00,1125.75,1125.75,11,5,16.00
10/12/2004,19:43,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/12/2004,19:44,1126.00,1126.00,1125.75,1126.00,34,4,38.00
10/12/2004,19:45,1126.00,1126.00,1126.00,1126.00,21,0,21.00
10/12/2004,19:46,1126.00,1126.00,1126.00,1126.00,2,0,2.00
10/12/2004,19:47,1126.00,1126.00,1126.00,1126.00,25,0,25.00
10/12/2004,19:48,1126.00,1126.00,1126.00,1126.00,22,0,22.00
10/12/2004,19:49,1126.00,1126.00,1126.00,1126.00,19,0,19.00
10/12/2004,19:50,1126.00,1126.00,1126.00,1126.00,4,0,4.00
10/12/2004,19:51,1126.00,1126.00,1126.00,1126.00,2,0,2.00
10/12/2004,19:52,1126.00,1126.00,1126.00,1126.00,6,0,6.00
10/12/2004,19:53,1125.75,1126.00,1125.75,1126.00,1,2,3.00
10/12/2004,19:54,1126.00,1126.00,1126.00,1126.00,3,0,3.00
10/12/2004,19:56,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/12/2004,19:57,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/12/2004,19:58,1126.00,1126.00,1126.00,1126.00,10,0,10.00
10/12/2004,19:59,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/12/2004,20:00,1125.75,1125.75,1125.75,1125.75,0,5,5.00
10/12/2004,20:03,1125.75,1126.00,1125.75,1126.00,10,1,11.00
10/12/2004,20:08,1125.75,1125.75,1125.75,1125.75,0,30,30.00
10/12/2004,20:09,1125.75,1126.00,1125.75,1126.00,2,5,7.00
10/12/2004,20:10,1126.00,1126.00,1126.00,1126.00,4,0,4.00
10/12/2004,20:11,1125.75,1125.75,1125.75,1125.75,0,21,21.00
10/12/2004,20:12,1125.75,1125.75,1125.75,1125.75,0,25,25.00
10/12/2004,20:15,1125.75,1126.00,1125.75,1126.00,15,2,17.00
10/12/2004,20:16,1125.75,1126.00,1125.75,1126.00,5,2,7.00
10/12/2004,20:17,1126.00,1126.00,1125.75,1126.00,11,3,14.00
10/12/2004,20:18,1125.75,1125.75,1125.50,1125.75,10,35,45.00
10/12/2004,20:19,1125.75,1125.75,1125.75,1125.75,13,0,13.00
10/12/2004,20:23,1125.50,1125.50,1125.50,1125.50,0,8,8.00
10/12/2004,20:24,1125.50,1125.50,1125.50,1125.50,0,66,66.00
10/12/2004,20:25,1125.50,1125.50,1125.50,1125.50,0,3,3.00
10/12/2004,20:26,1125.50,1125.50,1125.25,1125.25,0,106,106.00
10/12/2004,20:27,1125.50,1125.50,1125.50,1125.50,5,0,5.00
10/12/2004,20:28,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:30,1125.50,1125.50,1125.50,1125.50,15,0,15.00
10/12/2004,20:31,1125.50,1125.50,1125.50,1125.50,6,0,6.00
10/12/2004,20:33,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:34,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:35,1125.50,1125.50,1125.50,1125.50,4,0,4.00
10/12/2004,20:37,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:39,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:40,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:42,1125.50,1125.50,1125.50,1125.50,5,0,5.00
10/12/2004,20:43,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:44,1125.50,1125.50,1125.50,1125.50,4,0,4.00
10/12/2004,20:45,1125.75,1125.75,1125.50,1125.50,1,16,17.00
10/12/2004,20:46,1125.50,1125.50,1125.25,1125.50,1,2,3.00
10/12/2004,20:47,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/12/2004,20:48,1125.50,1125.50,1125.50,1125.50,37,0,37.00
10/12/2004,20:49,1125.50,1125.50,1125.50,1125.50,10,0,10.00
10/12/2004,20:50,1125.50,1125.50,1125.50,1125.50,4,0,4.00
10/12/2004,20:51,1125.50,1125.50,1125.50,1125.50,20,0,20.00
10/12/2004,20:52,1125.50,1125.50,1125.50,1125.50,36,0,36.00
10/12/2004,20:54,1125.50,1125.50,1125.50,1125.50,17,0,17.00
10/12/2004,20:55,1125.50,1125.50,1125.50,1125.50,10,0,10.00
10/12/2004,20:56,1125.75,1125.75,1125.50,1125.50,9,10,19.00
10/12/2004,20:57,1125.50,1125.75,1125.25,1125.50,19,3,22.00
10/12/2004,20:58,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/12/2004,20:59,1125.75,1125.75,1125.75,1125.75,1,0,1.00
10/12/2004,21:00,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,21:03,1125.75,1125.75,1125.50,1125.50,3,1,4.00
10/12/2004,21:04,1125.50,1125.75,1125.50,1125.50,2,2,4.00
10/12/2004,21:05,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,21:09,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,21:12,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/12/2004,21:13,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,21:16,1125.50,1125.50,1125.50,1125.50,0,4,4.00
10/12/2004,21:17,1125.50,1125.50,1125.50,1125.50,0,8,8.00
10/12/2004,21:18,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/12/2004,21:20,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/12/2004,21:23,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,21:25,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,21:26,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/12/2004,21:27,1125.50,1125.50,1125.50,1125.50,0,18,18.00
10/12/2004,21:31,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/12/2004,21:40,1125.50,1125.50,1125.50,1125.50,0,5,5.00
10/12/2004,21:43,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/12/2004,21:45,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,21:46,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/12/2004,21:47,1125.25,1125.25,1125.25,1125.25,0,5,5.00
10/12/2004,21:48,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/12/2004,21:52,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,21:53,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,21:59,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,22:00,1125.25,1125.25,1125.25,1125.25,0,20,20.00
10/12/2004,22:01,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/12/2004,22:04,1125.50,1125.50,1125.50,1125.50,5,0,5.00
10/12/2004,22:05,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,22:06,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/12/2004,22:09,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/12/2004,22:10,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,22:13,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/12/2004,22:14,1125.50,1125.50,1125.50,1125.50,25,0,25.00
10/12/2004,22:17,1125.50,1125.50,1125.50,1125.50,3,0,3.00
10/12/2004,22:18,1125.25,1125.50,1125.25,1125.25,2,7,9.00
10/12/2004,22:25,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/12/2004,22:27,1125.25,1125.50,1125.25,1125.50,1,1,2.00
10/12/2004,22:28,1125.25,1125.25,1125.25,1125.25,0,2,2.00
10/12/2004,22:29,1125.25,1125.25,1125.25,1125.25,0,32,32.00
10/12/2004,22:30,1125.25,1125.25,1125.25,1125.25,0,10,10.00
10/12/2004,22:31,1125.25,1125.25,1125.25,1125.25,0,30,30.00
10/12/2004,22:32,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/12/2004,22:34,1125.25,1125.25,1125.25,1125.25,0,75,75.00
10/12/2004,22:35,1125.25,1125.25,1125.00,1125.00,0,8,8.00
10/12/2004,22:38,1125.00,1125.00,1125.00,1125.00,0,66,66.00
10/12/2004,22:39,1125.00,1125.00,1125.00,1125.00,0,10,10.00
10/12/2004,22:41,1125.00,1125.00,1125.00,1125.00,0,21,21.00
10/12/2004,22:42,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/12/2004,22:43,1125.00,1125.00,1125.00,1125.00,0,25,25.00
10/12/2004,22:44,1124.75,1124.75,1124.75,1124.75,0,6,6.00
10/12/2004,22:45,1124.75,1124.75,1124.75,1124.75,0,71,71.00
10/12/2004,22:47,1125.00,1125.00,1124.75,1124.75,4,5,9.00
10/12/2004,22:48,1125.00,1125.00,1125.00,1125.00,10,0,10.00
10/12/2004,22:49,1125.00,1125.00,1124.75,1124.75,1,1,2.00
10/12/2004,22:50,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/12/2004,22:51,1125.00,1125.00,1125.00,1125.00,93,0,93.00
10/12/2004,22:53,1125.00,1125.00,1125.00,1125.00,5,0,5.00
10/12/2004,22:57,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/12/2004,22:58,1125.00,1125.00,1125.00,1125.00,3,0,3.00
10/12/2004,22:59,1125.25,1125.25,1125.00,1125.00,52,9,61.00
10/12/2004,23:00,1125.25,1125.25,1125.25,1125.25,64,0,64.00
10/12/2004,23:01,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/12/2004,23:02,1125.00,1125.00,1124.75,1125.00,5,17,22.00
10/12/2004,23:03,1125.00,1125.00,1125.00,1125.00,25,0,25.00
10/12/2004,23:04,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/12/2004,23:07,1125.00,1125.00,1125.00,1125.00,5,0,5.00
10/12/2004,23:08,1125.00,1125.00,1125.00,1125.00,29,0,29.00
10/12/2004,23:10,1124.75,1124.75,1124.75,1124.75,0,5,5.00
10/12/2004,23:11,1125.00,1125.00,1125.00,1125.00,13,0,13.00
10/12/2004,23:12,1124.75,1124.75,1124.75,1124.75,0,56,56.00
10/12/2004,23:13,1124.50,1124.75,1124.50,1124.75,9,11,20.00
10/12/2004,23:14,1124.50,1124.50,1124.50,1124.50,0,5,5.00
10/12/2004,23:15,1124.50,1124.75,1124.50,1124.75,35,20,55.00
10/12/2004,23:17,1124.50,1124.50,1124.50,1124.50,0,21,21.00
10/12/2004,23:19,1124.75,1124.75,1124.75,1124.75,64,0,64.00
10/12/2004,23:21,1124.75,1124.75,1124.75,1124.75,35,0,35.00
10/12/2004,23:22,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/12/2004,23:24,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/12/2004,23:25,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/12/2004,23:26,1124.50,1124.50,1124.50,1124.50,0,7,7.00
10/12/2004,23:27,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/12/2004,23:33,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/12/2004,23:35,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/12/2004,23:36,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/12/2004,23:41,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/12/2004,23:42,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/12/2004,23:45,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/12/2004,23:46,1124.50,1124.50,1124.50,1124.50,0,3,3.00
10/12/2004,23:50,1124.50,1124.50,1124.50,1124.50,0,4,4.00
10/12/2004,23:52,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/12/2004,23:53,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/12/2004,23:54,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/13/2004,00:03,1124.75,1124.75,1124.75,1124.75,24,0,24.00
10/13/2004,00:04,1124.75,1124.75,1124.75,1124.75,11,0,11.00
10/13/2004,00:07,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/13/2004,00:10,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/13/2004,00:14,1124.75,1124.75,1124.75,1124.75,10,0,10.00
10/13/2004,00:15,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/13/2004,00:28,1124.75,1124.75,1124.75,1124.75,10,0,10.00
10/13/2004,00:29,1124.75,1124.75,1124.75,1124.75,8,0,8.00
10/13/2004,00:31,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/13/2004,00:32,1124.75,1124.75,1124.75,1124.75,18,0,18.00
10/13/2004,00:33,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/13/2004,00:34,1124.50,1124.50,1124.50,1124.50,0,2,2.00
10/13/2004,00:39,1124.75,1124.75,1124.50,1124.75,38,2,40.00
10/13/2004,00:40,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/13/2004,00:46,1124.50,1124.50,1124.50,1124.50,0,25,25.00
10/13/2004,00:50,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/13/2004,00:52,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/13/2004,00:53,1124.75,1124.75,1124.00,1124.00,1,494,495.00
10/13/2004,00:54,1123.75,1124.00,1123.75,1124.00,15,30,45.00
10/13/2004,00:55,1123.75,1124.00,1123.75,1124.00,2,50,52.00
10/13/2004,00:56,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/13/2004,00:57,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/13/2004,00:58,1124.00,1124.00,1123.75,1123.75,1,47,48.00
10/13/2004,00:59,1123.75,1123.75,1123.75,1123.75,0,2,2.00
10/13/2004,01:01,1123.75,1123.75,1123.25,1123.25,0,330,330.00
10/13/2004,01:02,1123.25,1123.25,1123.25,1123.25,0,61,61.00
10/13/2004,01:03,1123.00,1123.25,1123.00,1123.25,1,4,5.00
10/13/2004,01:04,1123.25,1123.25,1123.25,1123.25,11,0,11.00
10/13/2004,01:05,1123.25,1123.25,1123.25,1123.25,2,0,2.00
10/13/2004,01:06,1123.25,1123.25,1123.25,1123.25,3,0,3.00
10/13/2004,01:07,1123.25,1123.25,1123.25,1123.25,13,0,13.00
10/13/2004,01:08,1123.25,1123.25,1123.25,1123.25,1,0,1.00
10/13/2004,01:09,1123.00,1123.00,1123.00,1123.00,0,10,10.00
10/13/2004,01:13,1123.00,1123.25,1123.00,1123.25,3,2,5.00
10/13/2004,01:14,1123.25,1123.25,1123.25,1123.25,3,0,3.00
10/13/2004,01:15,1123.25,1123.25,1123.25,1123.25,21,0,21.00
10/13/2004,01:16,1123.25,1123.25,1123.00,1123.00,2,1,3.00
10/13/2004,01:18,1123.25,1123.25,1123.25,1123.25,7,0,7.00
10/13/2004,01:19,1123.25,1123.25,1123.25,1123.25,94,0,94.00
10/13/2004,01:20,1123.25,1123.25,1123.25,1123.25,20,0,20.00
10/13/2004,01:21,1123.25,1123.25,1123.25,1123.25,45,0,45.00
10/13/2004,01:22,1123.00,1123.00,1123.00,1123.00,0,215,215.00
10/13/2004,01:23,1123.00,1123.00,1122.75,1123.00,25,11,36.00
10/13/2004,01:24,1123.00,1123.25,1123.00,1123.00,37,1,38.00
10/13/2004,01:25,1123.25,1123.25,1123.00,1123.25,61,1,62.00
10/13/2004,01:26,1123.25,1123.25,1123.00,1123.25,4,2,6.00
10/13/2004,01:27,1123.25,1123.25,1123.25,1123.25,14,0,14.00
10/13/2004,01:29,1123.25,1123.50,1123.25,1123.50,5,0,5.00
10/13/2004,01:30,1123.50,1123.50,1123.50,1123.50,5,0,5.00
10/13/2004,01:31,1123.25,1123.25,1123.25,1123.25,0,26,26.00
10/13/2004,01:32,1123.50,1123.50,1123.50,1123.50,101,0,101.00
10/13/2004,01:33,1123.50,1123.50,1123.50,1123.50,46,0,46.00
10/13/2004,01:34,1123.50,1123.75,1123.50,1123.50,11,15,26.00
10/13/2004,01:35,1123.50,1123.50,1123.50,1123.50,0,44,44.00
10/13/2004,01:36,1123.50,1123.50,1123.50,1123.50,0,16,16.00
10/13/2004,01:37,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/13/2004,01:38,1123.50,1123.75,1123.50,1123.75,1,1,2.00
10/13/2004,01:39,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/13/2004,01:40,1123.50,1123.50,1123.50,1123.50,0,62,62.00
10/13/2004,01:41,1123.50,1123.50,1123.50,1123.50,0,35,35.00
10/13/2004,01:42,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/13/2004,01:43,1123.75,1123.75,1123.75,1123.75,3,0,3.00
10/13/2004,01:44,1123.75,1123.75,1123.75,1123.75,7,0,7.00
10/13/2004,01:47,1123.50,1123.75,1123.50,1123.50,10,15,25.00
10/13/2004,01:48,1123.50,1123.75,1123.50,1123.50,10,38,48.00
10/13/2004,01:49,1123.75,1123.75,1123.00,1123.00,1,157,158.00
10/13/2004,01:50,1123.25,1123.50,1123.25,1123.25,9,52,61.00
10/13/2004,01:52,1123.25,1123.25,1123.25,1123.25,0,11,11.00
10/13/2004,01:53,1123.25,1123.50,1123.25,1123.25,4,50,54.00
10/13/2004,01:54,1123.25,1123.25,1123.25,1123.25,0,5,5.00
10/13/2004,01:55,1123.25,1123.25,1123.25,1123.25,0,5,5.00
10/13/2004,01:56,1123.25,1123.25,1123.25,1123.25,0,20,20.00
10/13/2004,01:57,1123.25,1123.25,1123.00,1123.00,0,34,34.00
10/13/2004,01:58,1123.25,1123.25,1123.00,1123.00,2,17,19.00
10/13/2004,01:59,1123.00,1123.00,1123.00,1123.00,0,46,46.00
10/13/2004,02:00,1123.00,1123.00,1122.75,1122.75,0,14,14.00
10/13/2004,02:01,1122.75,1123.00,1122.75,1122.75,11,145,156.00
10/13/2004,02:02,1122.75,1122.75,1122.50,1122.75,11,128,139.00
10/13/2004,02:03,1122.75,1123.00,1122.75,1123.00,90,0,90.00
10/13/2004,02:04,1122.75,1123.00,1122.75,1122.75,4,54,58.00
10/13/2004,02:05,1123.00,1123.00,1123.00,1123.00,17,0,17.00
10/13/2004,02:06,1123.00,1123.00,1122.75,1122.75,5,31,36.00
10/13/2004,02:07,1122.75,1122.75,1122.50,1122.50,0,58,58.00
10/13/2004,02:08,1122.50,1122.50,1122.50,1122.50,0,18,18.00
10/13/2004,02:09,1122.75,1123.00,1122.75,1122.75,91,30,121.00
10/13/2004,02:10,1122.75,1123.00,1122.50,1122.75,33,16,49.00
10/13/2004,02:11,1123.00,1123.00,1122.75,1122.75,100,55,155.00
10/13/2004,02:12,1123.00,1123.50,1123.00,1123.25,131,9,140.00
10/13/2004,02:13,1123.25,1123.25,1123.25,1123.25,0,19,19.00
10/13/2004,02:14,1123.25,1123.25,1123.25,1123.25,0,3,3.00
10/13/2004,02:15,1123.25,1123.25,1123.25,1123.25,0,39,39.00
10/13/2004,02:16,1123.25,1123.50,1123.25,1123.50,100,2,102.00
10/13/2004,02:17,1123.50,1123.50,1123.50,1123.50,55,0,55.00
10/13/2004,02:18,1123.50,1123.75,1123.50,1123.50,24,3,27.00
10/13/2004,02:19,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/13/2004,02:20,1123.75,1123.75,1123.50,1123.75,105,4,109.00
10/13/2004,02:21,1123.75,1123.75,1123.50,1123.75,85,4,89.00
10/13/2004,02:22,1123.75,1123.75,1123.50,1123.50,5,25,30.00
10/13/2004,02:23,1123.25,1123.50,1123.25,1123.25,50,8,58.00
10/13/2004,02:24,1123.50,1123.50,1123.50,1123.50,62,0,62.00
10/13/2004,02:25,1123.25,1123.25,1123.25,1123.25,0,4,4.00
10/13/2004,02:26,1123.50,1123.50,1123.50,1123.50,26,0,26.00
10/13/2004,02:27,1123.50,1123.75,1123.50,1123.75,31,0,31.00
10/13/2004,02:28,1123.50,1124.00,1123.50,1123.50,69,27,96.00
10/13/2004,02:29,1123.50,1123.75,1123.50,1123.50,1,3,4.00
10/13/2004,02:30,1123.50,1124.00,1123.50,1124.00,22,2,24.00
10/13/2004,02:31,1124.00,1124.00,1123.75,1123.75,86,22,108.00
10/13/2004,02:32,1123.75,1123.75,1123.75,1123.75,0,42,42.00
10/13/2004,02:33,1124.00,1124.00,1124.00,1124.00,94,0,94.00
10/13/2004,02:34,1124.00,1124.25,1124.00,1124.25,103,0,103.00
10/13/2004,02:35,1124.50,1124.50,1124.50,1124.50,257,0,257.00
10/13/2004,02:36,1124.50,1124.75,1124.50,1124.50,58,3,61.00
10/13/2004,02:37,1124.25,1124.50,1124.25,1124.50,3,19,22.00
10/13/2004,02:38,1124.25,1124.50,1124.25,1124.25,5,37,42.00
10/13/2004,02:39,1124.25,1124.25,1124.00,1124.25,3,12,15.00
10/13/2004,02:40,1124.00,1124.00,1124.00,1124.00,0,14,14.00
10/13/2004,02:41,1124.00,1124.00,1124.00,1124.00,0,8,8.00
10/13/2004,02:42,1123.75,1123.75,1123.75,1123.75,0,10,10.00
10/13/2004,02:44,1123.75,1124.00,1123.75,1124.00,6,1,7.00
10/13/2004,02:45,1124.00,1124.25,1124.00,1124.00,9,12,21.00
10/13/2004,02:46,1124.00,1124.00,1124.00,1124.00,0,8,8.00
10/13/2004,02:47,1124.00,1124.00,1124.00,1124.00,0,99,99.00
10/13/2004,02:48,1124.00,1124.00,1124.00,1124.00,0,119,119.00
10/13/2004,02:49,1123.75,1124.00,1123.75,1124.00,2,1,3.00
10/13/2004,02:50,1123.75,1123.75,1123.75,1123.75,0,2,2.00
10/13/2004,02:51,1123.75,1123.75,1123.75,1123.75,0,122,122.00
10/13/2004,02:52,1123.75,1123.75,1123.75,1123.75,0,7,7.00
10/13/2004,02:53,1123.75,1123.75,1123.75,1123.75,0,17,17.00
10/13/2004,02:54,1124.00,1124.25,1124.00,1124.25,46,0,46.00
10/13/2004,02:55,1124.00,1124.25,1124.00,1124.25,4,33,37.00
10/13/2004,02:56,1124.00,1124.25,1124.00,1124.25,1,2,3.00
10/13/2004,02:57,1124.00,1124.00,1124.00,1124.00,0,12,12.00
10/13/2004,02:58,1123.75,1123.75,1123.75,1123.75,0,36,36.00
10/13/2004,02:59,1124.00,1124.00,1124.00,1124.00,210,0,210.00
10/13/2004,03:00,1124.00,1124.00,1124.00,1124.00,11,0,11.00
10/13/2004,03:01,1124.00,1124.00,1124.00,1124.00,4,0,4.00
10/13/2004,03:02,1124.00,1124.25,1124.00,1124.25,11,0,11.00
10/13/2004,03:03,1124.00,1124.00,1124.00,1124.00,0,16,16.00
10/13/2004,03:04,1124.25,1124.25,1124.00,1124.00,40,41,81.00
10/13/2004,03:05,1124.00,1124.00,1124.00,1124.00,0,26,26.00
10/13/2004,03:06,1124.00,1124.00,1123.75,1123.75,0,11,11.00
10/13/2004,03:07,1123.75,1123.75,1123.75,1123.75,0,58,58.00
10/13/2004,03:10,1123.50,1123.50,1123.50,1123.50,0,3,3.00
10/13/2004,03:11,1123.75,1123.75,1123.75,1123.75,42,0,42.00
10/13/2004,03:12,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/13/2004,03:13,1123.75,1123.75,1123.75,1123.75,14,0,14.00
10/13/2004,03:14,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/13/2004,03:15,1123.75,1123.75,1123.75,1123.75,158,0,158.00
10/13/2004,03:16,1123.50,1123.50,1123.50,1123.50,0,5,5.00
10/13/2004,03:17,1123.75,1123.75,1123.75,1123.75,152,0,152.00
10/13/2004,03:18,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/13/2004,03:19,1123.75,1123.75,1123.75,1123.75,1,0,1.00
10/13/2004,03:20,1123.75,1123.75,1123.25,1123.50,44,122,166.00
10/13/2004,03:21,1123.25,1123.50,1123.25,1123.50,35,1,36.00
10/13/2004,03:22,1123.50,1123.50,1123.25,1123.50,55,3,58.00
10/13/2004,03:23,1123.50,1123.50,1123.25,1123.25,2,1,3.00
10/13/2004,03:24,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/13/2004,03:25,1123.25,1123.25,1123.25,1123.25,0,87,87.00
10/13/2004,03:27,1123.25,1123.25,1123.00,1123.00,1,19,20.00
10/13/2004,03:28,1123.25,1123.50,1123.00,1123.00,32,30,62.00
10/13/2004,03:29,1123.25,1123.25,1123.25,1123.25,2,0,2.00
10/13/2004,03:30,1123.25,1123.25,1123.25,1123.25,21,0,21.00
10/13/2004,03:31,1123.00,1123.00,1123.00,1123.00,0,3,3.00
10/13/2004,03:33,1123.25,1123.25,1123.00,1123.25,25,1,26.00
10/13/2004,03:34,1123.25,1123.25,1123.25,1123.25,9,0,9.00
10/13/2004,03:36,1123.25,1123.25,1123.25,1123.25,3,0,3.00
10/13/2004,03:37,1123.50,1123.50,1123.50,1123.50,50,0,50.00
10/13/2004,03:38,1123.25,1123.25,1123.25,1123.25,0,9,9.00
10/13/2004,03:39,1123.25,1123.25,1123.25,1123.25,0,2,2.00
10/13/2004,03:40,1123.50,1123.50,1123.50,1123.50,58,0,58.00
10/13/2004,03:41,1123.75,1124.00,1123.75,1124.00,163,0,163.00
10/13/2004,03:42,1123.75,1123.75,1123.75,1123.75,0,64,64.00
10/13/2004,03:43,1123.75,1123.75,1123.75,1123.75,0,49,49.00
10/13/2004,03:45,1123.75,1123.75,1123.75,1123.75,0,11,11.00
10/13/2004,03:46,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/13/2004,03:47,1123.50,1123.50,1123.50,1123.50,0,18,18.00
10/13/2004,03:48,1123.50,1123.50,1123.25,1123.25,0,4,4.00
10/13/2004,03:49,1123.25,1123.25,1123.25,1123.25,0,217,217.00
10/13/2004,03:50,1123.25,1123.50,1123.25,1123.25,1,16,17.00
10/13/2004,03:53,1123.50,1123.50,1123.50,1123.50,3,0,3.00
10/13/2004,03:54,1123.50,1123.50,1123.50,1123.50,4,0,4.00
10/13/2004,03:55,1123.50,1123.50,1123.50,1123.50,65,0,65.00
10/13/2004,03:56,1123.50,1123.75,1123.50,1123.75,21,0,21.00
10/13/2004,03:57,1123.75,1123.75,1123.75,1123.75,37,0,37.00
10/13/2004,04:00,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/13/2004,04:02,1123.75,1124.00,1123.75,1123.75,44,6,50.00
10/13/2004,04:03,1123.75,1123.75,1123.50,1123.50,0,36,36.00
10/13/2004,04:04,1123.50,1123.50,1123.50,1123.50,0,8,8.00
10/13/2004,04:05,1123.75,1123.75,1123.50,1123.50,1,9,10.00
10/13/2004,04:07,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/13/2004,04:09,1123.50,1123.50,1123.50,1123.50,0,24,24.00
10/13/2004,04:10,1123.50,1123.50,1123.50,1123.50,0,5,5.00
10/13/2004,04:11,1123.50,1123.50,1123.50,1123.50,0,12,12.00
10/13/2004,04:12,1123.50,1123.50,1123.50,1123.50,0,6,6.00
10/13/2004,04:13,1123.50,1123.50,1123.50,1123.50,0,1,1.00
10/13/2004,04:14,1123.50,1123.50,1123.50,1123.50,0,5,5.00
10/13/2004,04:15,1123.50,1123.50,1123.50,1123.50,0,8,8.00
10/13/2004,04:16,1123.50,1123.50,1123.50,1123.50,0,2,2.00
10/13/2004,04:18,1123.50,1123.50,1123.50,1123.50,0,44,44.00
10/13/2004,04:19,1123.25,1123.50,1123.25,1123.25,2,10,12.00
10/13/2004,04:20,1123.25,1123.25,1123.25,1123.25,0,6,6.00
10/13/2004,04:21,1123.50,1123.50,1123.25,1123.25,1,2,3.00
10/13/2004,04:22,1123.25,1123.50,1123.25,1123.50,2,1,3.00
10/13/2004,04:23,1123.50,1123.50,1123.50,1123.50,6,0,6.00
10/13/2004,04:24,1123.50,1123.50,1123.50,1123.50,53,0,53.00
10/13/2004,04:26,1123.25,1123.50,1123.25,1123.50,5,1,6.00
10/13/2004,04:27,1123.50,1123.50,1123.50,1123.50,25,0,25.00
10/13/2004,04:28,1123.50,1123.50,1123.50,1123.50,12,0,12.00
10/13/2004,04:29,1123.50,1123.50,1123.50,1123.50,13,0,13.00
10/13/2004,04:31,1123.75,1124.00,1123.75,1124.00,55,0,55.00
10/13/2004,04:32,1124.00,1124.00,1123.75,1124.00,59,11,70.00
10/13/2004,04:33,1124.00,1124.00,1124.00,1124.00,25,0,25.00
10/13/2004,04:34,1124.00,1124.25,1124.00,1124.00,7,2,9.00
10/13/2004,04:35,1124.25,1124.50,1124.25,1124.50,86,0,86.00
10/13/2004,04:36,1124.25,1124.25,1124.25,1124.25,0,8,8.00
10/13/2004,04:37,1124.00,1124.00,1124.00,1124.00,0,6,6.00
10/13/2004,04:38,1124.00,1124.00,1123.75,1124.00,3,10,13.00
10/13/2004,04:39,1124.00,1124.25,1124.00,1124.25,55,0,55.00
10/13/2004,04:40,1124.50,1124.50,1124.50,1124.50,20,0,20.00
10/13/2004,04:41,1124.50,1124.50,1124.50,1124.50,68,0,68.00
10/13/2004,04:42,1124.25,1124.25,1124.25,1124.25,0,27,27.00
10/13/2004,04:43,1124.25,1124.25,1124.25,1124.25,0,5,5.00
10/13/2004,04:44,1124.25,1124.25,1124.00,1124.00,0,33,33.00
10/13/2004,04:45,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/13/2004,04:47,1124.25,1124.25,1124.25,1124.25,3,0,3.00
10/13/2004,04:48,1124.25,1124.25,1124.25,1124.25,15,0,15.00
10/13/2004,04:50,1124.25,1124.25,1124.25,1124.25,18,0,18.00
10/13/2004,04:51,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/13/2004,04:52,1124.25,1124.25,1124.25,1124.25,5,0,5.00
10/13/2004,04:53,1124.25,1124.25,1124.25,1124.25,6,0,6.00
10/13/2004,04:54,1124.25,1124.25,1124.25,1124.25,6,0,6.00
10/13/2004,04:55,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/13/2004,05:01,1124.25,1124.25,1124.00,1124.00,1,6,7.00
10/13/2004,05:04,1124.00,1124.00,1123.75,1123.75,0,40,40.00
10/13/2004,05:05,1124.00,1124.00,1124.00,1124.00,22,0,22.00
10/13/2004,05:06,1124.00,1124.00,1124.00,1124.00,10,0,10.00
10/13/2004,05:07,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/13/2004,05:08,1124.00,1124.50,1124.00,1124.50,114,0,114.00
10/13/2004,05:09,1124.50,1124.50,1124.25,1124.25,51,11,62.00
10/13/2004,05:10,1124.25,1124.25,1124.25,1124.25,0,35,35.00
10/13/2004,05:11,1124.25,1124.25,1124.00,1124.00,0,14,14.00
10/13/2004,05:12,1124.25,1124.25,1124.25,1124.25,5,0,5.00
10/13/2004,05:13,1124.25,1124.25,1124.00,1124.00,6,34,40.00
10/13/2004,05:14,1123.75,1123.75,1123.50,1123.50,0,76,76.00
10/13/2004,05:15,1123.75,1123.75,1123.75,1123.75,9,0,9.00
10/13/2004,05:16,1123.75,1124.00,1123.75,1124.00,39,15,54.00
10/13/2004,05:17,1123.75,1124.00,1123.75,1124.00,1,6,7.00
10/13/2004,05:19,1123.75,1123.75,1123.50,1123.50,0,19,19.00
10/13/2004,05:20,1123.75,1123.75,1123.75,1123.75,32,0,32.00
10/13/2004,05:22,1124.00,1124.25,1124.00,1124.25,101,0,101.00
10/13/2004,05:23,1124.25,1124.50,1124.25,1124.25,33,35,68.00
10/13/2004,05:24,1124.25,1124.75,1124.25,1124.50,77,2,79.00
10/13/2004,05:25,1124.75,1124.75,1124.75,1124.75,40,0,40.00
10/13/2004,05:26,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/13/2004,05:27,1124.50,1124.50,1124.50,1124.50,0,37,37.00
10/13/2004,05:28,1124.50,1124.50,1124.50,1124.50,0,43,43.00
10/13/2004,05:29,1124.50,1124.50,1124.50,1124.50,0,5,5.00
10/13/2004,05:30,1124.50,1124.50,1124.50,1124.50,0,32,32.00
10/13/2004,05:31,1124.50,1124.50,1124.50,1124.50,0,20,20.00
10/13/2004,05:32,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/13/2004,05:33,1124.75,1124.75,1124.75,1124.75,4,0,4.00
10/13/2004,05:34,1124.75,1124.75,1124.75,1124.75,76,0,76.00
10/13/2004,05:35,1124.75,1124.75,1124.75,1124.75,24,0,24.00
10/13/2004,05:36,1125.00,1125.00,1125.00,1125.00,4,0,4.00
10/13/2004,05:37,1124.75,1124.75,1124.75,1124.75,0,11,11.00
10/13/2004,05:38,1125.00,1125.00,1125.00,1125.00,40,0,40.00
10/13/2004,05:39,1125.00,1125.25,1125.00,1125.00,101,21,122.00
10/13/2004,05:40,1125.25,1125.25,1125.00,1125.00,1,31,32.00
10/13/2004,05:41,1125.00,1125.00,1125.00,1125.00,0,16,16.00
10/13/2004,05:42,1125.00,1125.00,1125.00,1125.00,0,6,6.00
10/13/2004,05:43,1125.25,1125.25,1125.25,1125.25,7,0,7.00
10/13/2004,05:44,1125.00,1125.00,1125.00,1125.00,0,29,29.00
10/13/2004,05:45,1125.00,1125.25,1125.00,1125.00,7,39,46.00
10/13/2004,05:46,1125.00,1125.00,1124.75,1124.75,0,62,62.00
10/13/2004,05:47,1124.75,1124.75,1124.75,1124.75,0,54,54.00
10/13/2004,05:48,1124.75,1124.75,1124.75,1124.75,0,3,3.00
10/13/2004,05:50,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/13/2004,05:51,1124.75,1125.00,1124.75,1125.00,47,5,52.00
10/13/2004,05:53,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/13/2004,05:54,1125.25,1125.25,1125.00,1125.00,1,2,3.00
10/13/2004,05:55,1125.00,1125.25,1125.00,1125.25,1,2,3.00
10/13/2004,05:56,1125.25,1125.25,1125.00,1125.25,5,1,6.00
10/13/2004,05:57,1125.25,1125.25,1125.00,1125.00,20,1,21.00
10/13/2004,05:58,1125.25,1125.50,1125.25,1125.50,294,0,294.00
10/13/2004,05:59,1125.50,1125.50,1125.50,1125.50,2,0,2.00
10/13/2004,06:00,1125.50,1125.50,1125.50,1125.50,55,0,55.00
10/13/2004,06:01,1125.50,1125.50,1125.50,1125.50,18,0,18.00
10/13/2004,06:02,1125.50,1126.00,1125.50,1125.75,609,8,617.00
10/13/2004,06:03,1125.75,1125.75,1125.75,1125.75,0,5,5.00
10/13/2004,06:04,1125.75,1125.75,1125.50,1125.75,42,6,48.00
10/13/2004,06:06,1125.75,1126.25,1125.75,1126.00,571,87,658.00
10/13/2004,06:07,1126.00,1126.50,1126.00,1126.25,75,29,104.00
10/13/2004,06:08,1126.25,1126.25,1126.00,1126.25,1,26,27.00
10/13/2004,06:09,1126.25,1126.25,1126.00,1126.00,3,45,48.00
10/13/2004,06:10,1126.00,1126.00,1126.00,1126.00,0,25,25.00
10/13/2004,06:11,1126.00,1126.00,1126.00,1126.00,0,17,17.00
10/13/2004,06:12,1126.00,1126.00,1125.75,1125.75,0,24,24.00
10/13/2004,06:13,1126.00,1126.00,1126.00,1126.00,7,0,7.00
10/13/2004,06:14,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/13/2004,06:15,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/13/2004,06:16,1126.00,1126.00,1126.00,1126.00,55,0,55.00
10/13/2004,06:17,1126.00,1126.25,1126.00,1126.00,56,7,63.00
10/13/2004,06:18,1125.75,1126.00,1125.75,1125.75,56,2,58.00
10/13/2004,06:19,1125.75,1125.75,1125.50,1125.50,0,56,56.00
10/13/2004,06:20,1125.50,1125.50,1125.50,1125.50,0,95,95.00
10/13/2004,06:21,1125.50,1125.50,1125.50,1125.50,0,72,72.00
10/13/2004,06:22,1125.25,1125.50,1125.25,1125.50,95,37,132.00
10/13/2004,06:23,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/13/2004,06:24,1125.75,1125.75,1125.75,1125.75,26,0,26.00
10/13/2004,06:25,1125.75,1125.75,1125.75,1125.75,123,0,123.00
10/13/2004,06:27,1125.75,1125.75,1125.75,1125.75,87,0,87.00
10/13/2004,06:28,1125.75,1125.75,1125.50,1125.50,62,2,64.00
10/13/2004,06:29,1125.75,1125.75,1125.50,1125.75,85,3,88.00
10/13/2004,06:30,1126.00,1126.00,1125.75,1125.75,67,1,68.00
10/13/2004,06:31,1125.75,1126.00,1125.75,1126.00,22,20,42.00
10/13/2004,06:32,1126.00,1126.00,1126.00,1126.00,6,0,6.00
10/13/2004,06:33,1126.00,1126.00,1125.75,1126.00,73,1,74.00
10/13/2004,06:34,1126.00,1126.00,1125.75,1126.00,127,4,131.00
10/13/2004,06:35,1126.00,1126.00,1126.00,1126.00,8,0,8.00
10/13/2004,06:36,1126.00,1126.00,1125.75,1125.75,184,104,288.00
10/13/2004,06:37,1126.00,1126.00,1125.75,1126.00,159,1,160.00
10/13/2004,06:38,1126.25,1126.25,1126.00,1126.00,79,1,80.00
10/13/2004,06:39,1126.00,1126.00,1126.00,1126.00,0,1,1.00
10/13/2004,06:40,1126.25,1126.25,1126.00,1126.25,5,2,7.00
10/13/2004,06:41,1126.00,1126.00,1126.00,1126.00,0,143,143.00
10/13/2004,06:42,1126.00,1126.00,1126.00,1126.00,0,39,39.00
10/13/2004,06:43,1126.25,1126.25,1126.25,1126.25,89,0,89.00
10/13/2004,06:44,1126.25,1126.25,1126.25,1126.25,83,0,83.00
10/13/2004,06:45,1126.25,1126.25,1126.25,1126.25,28,0,28.00
10/13/2004,06:46,1126.00,1126.25,1126.00,1126.25,7,1,8.00
10/13/2004,06:47,1126.00,1126.00,1126.00,1126.00,0,13,13.00
10/13/2004,06:48,1126.00,1126.25,1126.00,1126.00,72,2,74.00
10/13/2004,06:49,1126.25,1126.25,1126.00,1126.00,323,1,324.00
10/13/2004,06:50,1126.25,1126.25,1126.00,1126.00,3,154,157.00
10/13/2004,06:51,1126.00,1126.25,1126.00,1126.25,220,14,234.00
10/13/2004,06:52,1126.25,1126.25,1126.25,1126.25,2,0,2.00
10/13/2004,06:53,1126.25,1126.25,1126.00,1126.00,25,58,83.00
10/13/2004,06:54,1126.00,1126.00,1125.75,1126.00,53,8,61.00
10/13/2004,06:55,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/13/2004,06:56,1125.75,1126.00,1125.75,1125.75,1,131,132.00
10/13/2004,06:57,1125.50,1125.75,1125.50,1125.75,2,2,4.00
10/13/2004,06:58,1125.50,1125.75,1125.50,1125.50,1,3,4.00
10/13/2004,06:59,1125.50,1125.75,1125.50,1125.75,28,2,30.00
10/13/2004,07:00,1125.50,1125.75,1125.50,1125.50,155,4,159.00
10/13/2004,07:01,1125.75,1125.75,1125.75,1125.75,140,0,140.00
10/13/2004,07:02,1125.75,1126.00,1125.75,1126.00,7,1,8.00
10/13/2004,07:03,1125.75,1126.00,1125.75,1126.00,10,1,11.00
10/13/2004,07:04,1125.75,1126.00,1125.75,1126.00,1,1,2.00
10/13/2004,07:05,1126.00,1126.00,1126.00,1126.00,13,0,13.00
10/13/2004,07:06,1126.00,1126.00,1126.00,1126.00,6,0,6.00
10/13/2004,07:07,1126.00,1126.00,1125.75,1126.00,14,2,16.00
10/13/2004,07:08,1126.00,1126.00,1126.00,1126.00,29,0,29.00
10/13/2004,07:09,1126.00,1126.25,1126.00,1126.25,226,24,250.00
10/13/2004,07:10,1126.00,1126.25,1126.00,1126.25,296,2,298.00
10/13/2004,07:11,1126.25,1126.50,1126.25,1126.25,89,4,93.00
10/13/2004,07:12,1126.25,1126.50,1126.25,1126.25,251,42,293.00
10/13/2004,07:13,1126.25,1126.50,1126.25,1126.50,14,11,25.00
10/13/2004,07:14,1126.25,1126.50,1126.25,1126.50,172,7,179.00
10/13/2004,07:15,1126.50,1126.50,1126.25,1126.50,285,1,286.00
10/13/2004,07:16,1126.50,1126.50,1126.25,1126.25,1,1,2.00
10/13/2004,07:17,1126.25,1126.25,1126.25,1126.25,0,15,15.00
10/13/2004,07:18,1126.50,1126.50,1126.00,1126.25,72,244,316.00
10/13/2004,07:19,1126.25,1126.50,1126.25,1126.25,5,1,6.00
10/13/2004,07:20,1126.25,1126.50,1126.25,1126.25,3,43,46.00
10/13/2004,07:21,1126.25,1126.75,1126.25,1126.50,137,68,205.00
10/13/2004,07:22,1126.25,1126.50,1126.25,1126.25,157,52,209.00
10/13/2004,07:23,1126.50,1126.75,1126.25,1126.50,172,133,305.00
10/13/2004,07:24,1126.50,1126.50,1126.50,1126.50,0,31,31.00
10/13/2004,07:25,1126.50,1126.75,1126.25,1126.75,705,39,744.00
10/13/2004,07:26,1126.75,1127.00,1126.75,1127.00,130,52,182.00
10/13/2004,07:27,1127.00,1127.00,1126.75,1126.75,56,144,200.00
10/13/2004,07:28,1127.00,1127.00,1126.50,1126.75,142,216,358.00
10/13/2004,07:29,1126.75,1126.75,1126.25,1126.25,21,279,300.00
10/13/2004,07:30,1126.50,1126.50,1126.25,1126.50,52,2,54.00
10/13/2004,07:31,1126.50,1126.50,1126.25,1126.50,29,8,37.00
10/13/2004,07:32,1126.50,1126.50,1126.25,1126.50,110,2,112.00
10/13/2004,07:33,1126.50,1126.75,1126.50,1126.50,5,93,98.00
10/13/2004,07:34,1126.50,1126.50,1126.50,1126.50,0,22,22.00
10/13/2004,07:35,1126.50,1126.75,1126.50,1126.50,1,294,295.00
10/13/2004,07:36,1126.50,1126.50,1126.25,1126.50,1,98,99.00
10/13/2004,07:37,1126.50,1126.75,1126.50,1126.75,333,0,333.00
10/13/2004,07:38,1127.00,1127.25,1126.75,1127.25,345,124,469.00
10/13/2004,07:39,1127.00,1127.25,1127.00,1127.25,343,116,459.00
10/13/2004,07:40,1127.25,1127.50,1127.25,1127.25,123,366,489.00
10/13/2004,07:41,1127.25,1127.25,1127.00,1127.00,9,11,20.00
10/13/2004,07:42,1127.00,1127.25,1127.00,1127.25,4,209,213.00
10/13/2004,07:43,1127.25,1127.25,1127.00,1127.00,11,33,44.00
10/13/2004,07:44,1127.00,1127.25,1127.00,1127.25,138,28,166.00
10/13/2004,07:45,1127.25,1127.50,1127.25,1127.25,9,48,57.00
10/13/2004,07:46,1127.50,1127.50,1127.00,1127.50,115,60,175.00
10/13/2004,07:47,1127.25,1127.25,1127.25,1127.25,0,77,77.00
10/13/2004,07:48,1127.00,1127.00,1126.75,1127.00,2,252,254.00
10/13/2004,07:49,1126.75,1126.75,1126.75,1126.75,0,2,2.00
10/13/2004,07:50,1126.75,1127.00,1126.75,1126.75,130,458,588.00
10/13/2004,07:51,1127.00,1127.00,1126.75,1126.75,10,16,26.00
10/13/2004,07:52,1127.00,1127.00,1126.75,1126.75,2,39,41.00
10/13/2004,07:53,1127.00,1127.00,1126.75,1127.00,146,1,147.00
10/13/2004,07:54,1127.00,1127.25,1127.00,1127.25,511,1,512.00
10/13/2004,07:55,1127.25,1127.25,1127.25,1127.25,318,0,318.00
10/13/2004,07:56,1127.00,1127.25,1127.00,1127.25,15,6,21.00
10/13/2004,07:57,1127.00,1127.50,1127.00,1127.25,803,196,999.00
10/13/2004,07:58,1127.00,1127.25,1127.00,1127.00,77,100,177.00
10/13/2004,07:59,1127.00,1127.25,1127.00,1127.25,42,109,151.00
10/13/2004,08:00,1127.25,1127.50,1127.25,1127.25,83,4,87.00
10/13/2004,08:01,1127.25,1127.50,1126.75,1127.00,142,564,706.00
10/13/2004,08:02,1127.00,1127.00,1126.75,1127.00,235,68,303.00
10/13/2004,08:03,1127.00,1127.25,1126.75,1127.00,1077,5,1082.00
10/13/2004,08:04,1127.00,1127.50,1127.00,1127.50,339,76,415.00
10/13/2004,08:05,1127.50,1127.50,1127.25,1127.50,265,263,528.00
10/13/2004,08:06,1127.50,1127.50,1127.25,1127.25,1,109,110.00
10/13/2004,08:07,1127.25,1127.25,1127.00,1127.00,4,53,57.00
10/13/2004,08:08,1127.25,1127.25,1127.00,1127.25,45,18,63.00
10/13/2004,08:09,1127.25,1127.50,1127.25,1127.50,258,2,260.00
10/13/2004,08:10,1127.25,1127.50,1127.25,1127.50,2,97,99.00
10/13/2004,08:11,1127.25,1127.25,1127.25,1127.25,0,103,103.00
10/13/2004,08:12,1127.25,1127.25,1127.00,1127.00,0,17,17.00
10/13/2004,08:13,1127.25,1127.50,1127.00,1127.25,91,283,374.00
10/13/2004,08:14,1127.25,1127.25,1127.00,1127.00,0,27,27.00
10/13/2004,08:15,1127.00,1127.00,1127.00,1127.00,0,26,26.00
10/13/2004,08:16,1127.25,1127.50,1127.00,1127.25,688,107,795.00
10/13/2004,08:17,1127.25,1127.25,1127.25,1127.25,0,22,22.00
10/13/2004,08:18,1127.25,1127.25,1127.00,1127.00,0,17,17.00
10/13/2004,08:19,1127.00,1127.25,1127.00,1127.25,8,3,11.00
10/13/2004,08:20,1127.00,1127.25,1127.00,1127.00,5,24,29.00
10/13/2004,08:21,1127.00,1127.25,1126.75,1127.00,107,189,296.00
10/13/2004,08:22,1127.00,1127.25,1127.00,1127.00,33,58,91.00
10/13/2004,08:23,1127.00,1127.00,1127.00,1127.00,0,62,62.00
10/13/2004,08:24,1127.00,1127.00,1127.00,1127.00,0,62,62.00
10/13/2004,08:25,1127.00,1127.25,1126.75,1126.75,3,99,102.00
10/13/2004,08:26,1126.75,1127.00,1126.75,1127.00,182,7,189.00
10/13/2004,08:27,1126.75,1126.75,1126.75,1126.75,0,197,197.00
10/13/2004,08:28,1126.75,1127.00,1126.50,1126.50,6,143,149.00
10/13/2004,08:29,1126.50,1126.75,1126.50,1126.50,18,336,354.00
10/13/2004,08:30,1126.50,1126.75,1126.25,1126.75,811,1049,1860.00
10/13/2004,08:31,1126.50,1126.75,1126.00,1126.50,2134,2795,4929.00
10/13/2004,08:32,1126.25,1126.75,1126.25,1126.25,1597,1046,2643.00
10/13/2004,08:33,1126.25,1127.00,1126.25,1126.50,3122,1189,4311.00
10/13/2004,08:34,1126.50,1127.25,1126.25,1127.00,2563,967,3530.00
10/13/2004,08:35,1126.75,1127.00,1126.50,1126.75,989,855,1844.00
10/13/2004,08:36,1126.50,1126.75,1126.00,1126.00,1170,2440,3610.00
10/13/2004,08:37,1126.00,1126.25,1126.00,1126.25,1225,160,1385.00
10/13/2004,08:38,1126.25,1126.25,1125.50,1125.75,451,2917,3368.00
10/13/2004,08:39,1125.75,1126.00,1125.50,1125.50,212,1289,1501.00
10/13/2004,08:40,1125.75,1126.00,1125.50,1125.75,915,1191,2106.00
10/13/2004,08:41,1125.75,1125.75,1125.25,1125.75,1921,1638,3559.00
10/13/2004,08:42,1125.50,1125.75,1125.50,1125.50,550,782,1332.00
10/13/2004,08:43,1125.75,1125.75,1125.50,1125.75,1533,211,1744.00
10/13/2004,08:44,1125.75,1125.75,1125.00,1125.00,660,2022,2682.00
10/13/2004,08:45,1125.00,1125.25,1124.75,1125.00,493,2678,3171.00
10/13/2004,08:46,1125.00,1125.25,1124.50,1124.50,1429,3156,4585.00
10/13/2004,08:47,1124.75,1125.00,1124.50,1125.00,565,1392,1957.00
10/13/2004,08:48,1124.75,1125.00,1124.50,1125.00,848,733,1581.00
10/13/2004,08:49,1125.00,1125.00,1124.50,1124.50,497,1242,1739.00
10/13/2004,08:50,1124.50,1124.75,1124.00,1124.75,1149,2736,3885.00
10/13/2004,08:51,1124.50,1124.75,1124.00,1124.00,584,1732,2316.00
10/13/2004,08:52,1124.00,1124.50,1124.00,1124.50,533,526,1059.00
10/13/2004,08:53,1124.50,1125.00,1124.25,1125.00,2672,591,3263.00
10/13/2004,08:54,1125.00,1125.00,1124.75,1125.00,1393,1224,2617.00
10/13/2004,08:55,1124.75,1125.25,1124.75,1125.00,739,602,1341.00
10/13/2004,08:56,1125.00,1125.25,1124.75,1125.00,1331,1177,2508.00
10/13/2004,08:57,1125.00,1125.25,1124.75,1125.00,246,1000,1246.00
10/13/2004,08:58,1125.00,1125.25,1124.75,1125.25,2119,80,2199.00
10/13/2004,08:59,1125.25,1125.50,1124.75,1125.50,1249,1394,2643.00
10/13/2004,09:00,1125.25,1125.50,1124.50,1124.50,984,2123,3107.00
10/13/2004,09:01,1124.50,1125.00,1124.50,1124.75,356,244,600.00
10/13/2004,09:02,1125.00,1125.00,1124.50,1124.50,119,1042,1161.00
10/13/2004,09:03,1124.50,1124.75,1124.25,1124.50,458,1778,2236.00
10/13/2004,09:04,1124.50,1124.50,1124.25,1124.25,169,496,665.00
10/13/2004,09:05,1124.25,1124.50,1124.00,1124.25,795,1755,2550.00
10/13/2004,09:06,1124.25,1124.50,1124.00,1124.25,1133,983,2116.00
10/13/2004,09:07,1124.50,1124.50,1124.00,1124.25,71,1314,1385.00
10/13/2004,09:08,1124.00,1124.25,1123.50,1123.75,1381,4620,6001.00
10/13/2004,09:09,1123.75,1123.75,1123.50,1123.75,1045,1783,2828.00
10/13/2004,09:10,1123.75,1124.00,1123.25,1123.50,931,2257,3188.00
10/13/2004,09:11,1123.50,1123.75,1123.00,1123.50,1701,3221,4922.00
10/13/2004,09:12,1123.50,1123.75,1123.50,1123.50,349,4718,5067.00
10/13/2004,09:13,1123.50,1123.75,1122.75,1122.75,451,2820,3271.00
10/13/2004,09:14,1123.00,1123.25,1122.75,1123.00,1469,1551,3020.00
10/13/2004,09:15,1123.25,1123.25,1122.25,1122.50,234,4972,5206.00
10/13/2004,09:16,1122.25,1122.50,1122.00,1122.25,1324,2043,3367.00
10/13/2004,09:17,1122.25,1122.25,1121.50,1122.00,1952,5112,7064.00
10/13/2004,09:18,1121.75,1122.00,1120.75,1121.25,1908,4798,6706.00
10/13/2004,09:19,1121.50,1121.50,1120.25,1121.25,2977,2578,5555.00
10/13/2004,09:20,1121.00,1121.50,1121.00,1121.25,2070,1192,3262.00
10/13/2004,09:21,1121.25,1122.00,1121.25,1122.00,3334,617,3951.00
10/13/2004,09:22,1122.00,1122.00,1121.50,1121.75,827,1279,2106.00
10/13/2004,09:23,1121.75,1122.00,1121.75,1121.75,1380,305,1685.00
10/13/2004,09:24,1121.75,1122.25,1121.75,1122.25,1086,100,1186.00
10/13/2004,09:25,1122.25,1122.25,1121.75,1121.75,548,1172,1720.00
10/13/2004,09:26,1121.75,1122.00,1121.25,1121.25,324,2354,2678.00
10/13/2004,09:27,1121.25,1121.50,1120.75,1120.75,851,2295,3146.00
10/13/2004,09:28,1121.00,1121.25,1120.75,1121.00,1446,539,1985.00
10/13/2004,09:29,1121.25,1121.25,1120.75,1121.00,768,2452,3220.00
10/13/2004,09:30,1121.00,1121.00,1120.00,1120.25,806,5985,6791.00
10/13/2004,09:31,1120.25,1120.50,1119.50,1119.75,1185,4397,5582.00
10/13/2004,09:32,1119.75,1120.25,1119.50,1120.25,1928,971,2899.00
10/13/2004,09:33,1120.25,1120.25,1118.75,1119.25,2433,7769,10202.00
10/13/2004,09:34,1119.25,1119.50,1118.75,1119.25,2554,2053,4607.00
10/13/2004,09:35,1119.25,1119.50,1119.00,1119.25,1026,954,1980.00
10/13/2004,09:36,1119.25,1120.00,1119.00,1119.75,2620,44,2664.00
10/13/2004,09:37,1119.75,1120.25,1119.75,1120.25,2631,112,2743.00
10/13/2004,09:38,1120.25,1120.50,1119.50,1120.50,2697,1130,3827.00
10/13/2004,09:39,1120.25,1120.50,1120.25,1120.25,1325,793,2118.00
10/13/2004,09:40,1120.25,1120.50,1120.00,1120.00,820,3945,4765.00
10/13/2004,09:41,1120.00,1120.25,1120.00,1120.25,59,1460,1519.00
10/13/2004,09:42,1120.00,1120.50,1120.00,1120.50,986,263,1249.00
10/13/2004,09:43,1120.25,1120.50,1120.25,1120.50,344,221,565.00
10/13/2004,09:44,1120.50,1120.50,1120.25,1120.25,764,384,1148.00
10/13/2004,09:45,1120.25,1120.50,1120.25,1120.50,203,229,432.00
10/13/2004,09:46,1120.50,1120.75,1120.25,1120.75,3512,1371,4883.00
10/13/2004,09:47,1120.50,1120.75,1120.00,1120.00,634,1342,1976.00
10/13/2004,09:48,1120.00,1120.25,1120.00,1120.25,137,677,814.00
10/13/2004,09:49,1120.25,1120.25,1120.00,1120.00,150,1031,1181.00
10/13/2004,09:50,1120.25,1120.50,1119.75,1120.50,1251,572,1823.00
10/13/2004,09:51,1120.50,1120.75,1120.25,1120.75,1386,178,1564.00
10/13/2004,09:52,1120.75,1120.75,1120.25,1120.50,217,979,1196.00
10/13/2004,09:53,1120.50,1121.25,1120.50,1121.00,3745,676,4421.00
10/13/2004,09:54,1121.00,1121.00,1120.25,1120.50,205,1659,1864.00
10/13/2004,09:55,1120.50,1120.50,1120.25,1120.25,119,212,331.00
10/13/2004,09:56,1120.50,1120.50,1120.25,1120.25,436,80,516.00
10/13/2004,09:57,1120.25,1120.50,1120.00,1120.00,60,1137,1197.00
10/13/2004,09:58,1120.00,1120.25,1120.00,1120.00,236,59,295.00
10/13/2004,09:59,1120.25,1120.25,1120.00,1120.25,76,22,98.00
10/13/2004,10:00,1120.25,1120.25,1119.50,1119.50,306,2678,2984.00
10/13/2004,10:01,1119.50,1119.75,1119.50,1119.75,185,814,999.00
10/13/2004,10:02,1119.75,1119.75,1119.25,1119.75,697,876,1573.00
10/13/2004,10:03,1119.50,1119.75,1119.50,1119.75,164,81,245.00
10/13/2004,10:04,1119.75,1119.75,1119.50,1119.50,181,891,1072.00
10/13/2004,10:05,1119.50,1119.50,1119.25,1119.50,438,1697,2135.00
10/13/2004,10:06,1119.50,1119.50,1118.00,1118.25,932,4854,5786.00
10/13/2004,10:07,1118.25,1118.50,1117.50,1117.75,1348,4884,6232.00
10/13/2004,10:08,1118.00,1118.00,1117.25,1117.50,1444,3288,4732.00
10/13/2004,10:09,1117.25,1117.50,1117.00,1117.25,1763,3787,5550.00
10/13/2004,10:10,1117.25,1117.50,1117.00,1117.50,1481,1829,3310.00
10/13/2004,10:11,1117.25,1117.50,1117.00,1117.50,1368,1084,2452.00
10/13/2004,10:12,1117.50,1117.50,1117.25,1117.50,1925,36,1961.00
10/13/2004,10:13,1117.50,1117.75,1117.50,1117.50,1036,171,1207.00
10/13/2004,10:14,1117.50,1117.75,1117.25,1117.75,301,786,1087.00
10/13/2004,10:15,1117.75,1118.25,1117.75,1118.00,1778,385,2163.00
10/13/2004,10:16,1118.00,1118.25,1117.50,1117.50,579,1338,1917.00
10/13/2004,10:17,1117.50,1118.00,1117.50,1117.75,828,215,1043.00
10/13/2004,10:18,1117.75,1118.00,1117.75,1117.75,991,443,1434.00
10/13/2004,10:19,1118.00,1118.25,1117.75,1118.00,726,436,1162.00
10/13/2004,10:20,1118.00,1118.00,1117.75,1117.75,578,14,592.00
10/13/2004,10:21,1118.00,1118.25,1117.75,1118.00,395,1042,1437.00
10/13/2004,10:22,1118.00,1118.25,1117.75,1118.00,128,1548,1676.00
10/13/2004,10:23,1117.75,1118.00,1117.25,1117.50,291,1495,1786.00
10/13/2004,10:24,1117.25,1117.75,1117.25,1117.50,1181,139,1320.00
10/13/2004,10:25,1117.50,1118.00,1117.50,1117.75,344,97,441.00
10/13/2004,10:26,1117.75,1118.25,1117.75,1118.25,933,81,1014.00
10/13/2004,10:27,1118.25,1118.50,1118.00,1118.00,1725,892,2617.00
10/13/2004,10:28,1118.25,1118.25,1118.00,1118.00,89,81,170.00
10/13/2004,10:29,1118.25,1118.25,1118.00,1118.25,383,85,468.00
10/13/2004,10:30,1118.25,1118.75,1118.00,1118.50,2546,120,2666.00
10/13/2004,10:31,1118.75,1119.00,1118.50,1118.75,1790,2266,4056.00
10/13/2004,10:32,1118.75,1119.00,1118.25,1118.25,501,1318,1819.00
10/13/2004,10:33,1118.25,1118.75,1118.25,1118.75,416,29,445.00
10/13/2004,10:34,1118.50,1119.00,1118.50,1118.75,294,42,336.00
10/13/2004,10:35,1119.00,1119.25,1118.75,1119.00,1530,150,1680.00
10/13/2004,10:36,1119.25,1119.25,1118.75,1119.00,504,859,1363.00
10/13/2004,10:37,1118.75,1119.00,1118.75,1119.00,86,193,279.00
10/13/2004,10:38,1118.75,1119.00,1118.75,1118.75,25,151,176.00
10/13/2004,10:39,1119.00,1119.25,1118.50,1118.50,1035,2571,3606.00
10/13/2004,10:40,1118.75,1118.75,1118.25,1118.75,807,1136,1943.00
10/13/2004,10:41,1118.75,1118.75,1118.50,1118.50,338,140,478.00
10/13/2004,10:42,1118.50,1118.75,1118.25,1118.50,392,1393,1785.00
10/13/2004,10:43,1118.50,1119.00,1118.25,1118.50,175,315,490.00
10/13/2004,10:44,1118.25,1118.50,1118.25,1118.25,428,69,497.00
10/13/2004,10:45,1118.50,1118.50,1118.25,1118.50,126,26,152.00
10/13/2004,10:46,1118.50,1118.50,1118.00,1118.00,45,1284,1329.00
10/13/2004,10:47,1118.00,1118.25,1117.75,1118.25,355,1005,1360.00
10/13/2004,10:48,1118.00,1118.25,1117.75,1117.75,148,872,1020.00
10/13/2004,10:49,1118.00,1118.00,1117.50,1117.75,228,1029,1257.00
10/13/2004,10:50,1117.75,1118.00,1117.50,1117.75,411,305,716.00
10/13/2004,10:51,1118.00,1118.25,1117.75,1118.00,675,155,830.00
10/13/2004,10:52,1118.00,1118.25,1118.00,1118.25,69,275,344.00
10/13/2004,10:53,1118.25,1118.25,1117.75,1118.00,170,651,821.00
10/13/2004,10:54,1118.00,1118.00,1117.00,1117.25,245,2959,3204.00
10/13/2004,10:55,1117.00,1117.50,1117.00,1117.50,272,1040,1312.00
10/13/2004,10:56,1117.25,1118.00,1117.00,1118.00,1360,636,1996.00
10/13/2004,10:57,1118.00,1118.25,1117.75,1118.25,453,64,517.00
10/13/2004,10:58,1118.00,1118.50,1118.00,1118.50,1926,196,2122.00
10/13/2004,10:59,1118.50,1118.50,1118.25,1118.50,156,837,993.00
10/13/2004,11:00,1118.50,1118.50,1118.25,1118.50,211,149,360.00
10/13/2004,11:01,1118.50,1118.50,1118.00,1118.00,236,354,590.00
10/13/2004,11:02,1118.25,1118.25,1117.75,1118.25,149,706,855.00
10/13/2004,11:03,1118.25,1118.25,1117.75,1118.00,36,322,358.00
10/13/2004,11:04,1118.00,1118.00,1117.25,1117.50,138,1395,1533.00
10/13/2004,11:05,1117.50,1117.75,1117.25,1117.25,338,1448,1786.00
10/13/2004,11:06,1117.25,1117.75,1117.00,1117.75,473,231,704.00
10/13/2004,11:07,1117.75,1117.75,1117.25,1117.50,522,514,1036.00
10/13/2004,11:08,1117.50,1117.50,1117.25,1117.25,29,77,106.00
10/13/2004,11:09,1117.50,1117.50,1117.00,1117.25,596,959,1555.00
10/13/2004,11:10,1117.25,1118.25,1117.25,1118.25,1888,273,2161.00
10/13/2004,11:11,1118.25,1118.25,1117.50,1117.50,79,417,496.00
10/13/2004,11:12,1117.50,1118.00,1117.50,1117.75,342,444,786.00
10/13/2004,11:13,1117.75,1118.00,1117.50,1117.50,579,73,652.00
10/13/2004,11:14,1117.50,1117.75,1117.50,1117.75,48,477,525.00
10/13/2004,11:15,1117.50,1118.00,1117.50,1117.75,746,756,1502.00
10/13/2004,11:16,1117.75,1118.75,1117.75,1118.50,2787,98,2885.00
10/13/2004,11:17,1118.50,1118.75,1118.25,1118.75,1115,10,1125.00
10/13/2004,11:18,1118.75,1118.75,1118.25,1118.25,18,489,507.00
10/13/2004,11:19,1118.25,1118.50,1118.00,1118.00,37,687,724.00
10/13/2004,11:20,1118.25,1118.75,1118.00,1118.50,670,114,784.00
10/13/2004,11:21,1118.50,1119.00,1118.50,1118.75,1568,582,2150.00
10/13/2004,11:22,1118.75,1119.00,1118.75,1119.00,601,112,713.00
10/13/2004,11:23,1119.00,1119.00,1118.75,1119.00,114,43,157.00
10/13/2004,11:24,1118.75,1119.00,1118.75,1118.75,69,306,375.00
10/13/2004,11:25,1118.75,1119.00,1118.50,1118.75,16,976,992.00
10/13/2004,11:26,1118.75,1118.75,1118.50,1118.75,29,68,97.00
10/13/2004,11:27,1118.75,1118.75,1118.50,1118.50,351,353,704.00
10/13/2004,11:28,1118.50,1118.75,1118.25,1118.75,363,1241,1604.00
10/13/2004,11:29,1118.50,1118.50,1118.00,1118.00,358,2505,2863.00
10/13/2004,11:30,1118.00,1118.75,1118.00,1118.75,954,86,1040.00
10/13/2004,11:31,1118.50,1119.25,1118.50,1119.00,1240,283,1523.00
10/13/2004,11:32,1119.00,1119.25,1119.00,1119.00,398,141,539.00
10/13/2004,11:33,1119.00,1119.50,1119.00,1119.00,813,501,1314.00
10/13/2004,11:34,1119.25,1119.25,1118.75,1119.00,135,216,351.00
10/13/2004,11:35,1119.00,1119.75,1119.00,1119.50,1816,301,2117.00
10/13/2004,11:36,1119.50,1119.75,1119.00,1119.50,380,951,1331.00
10/13/2004,11:37,1119.50,1119.50,1119.00,1119.00,275,208,483.00
10/13/2004,11:38,1119.00,1119.25,1119.00,1119.00,116,83,199.00
10/13/2004,11:39,1119.00,1119.25,1119.00,1119.00,108,14,122.00
10/13/2004,11:40,1119.25,1119.25,1119.00,1119.25,233,9,242.00
10/13/2004,11:41,1119.25,1119.25,1119.00,1119.00,461,87,548.00
10/13/2004,11:42,1119.00,1119.00,1118.75,1118.75,132,621,753.00
10/13/2004,11:43,1118.75,1118.75,1118.50,1118.50,9,1162,1171.00
10/13/2004,11:44,1118.25,1118.75,1118.25,1118.50,753,459,1212.00
10/13/2004,11:45,1118.25,1118.50,1118.25,1118.25,13,70,83.00
10/13/2004,11:46,1118.50,1118.75,1118.25,1118.25,345,456,801.00
10/13/2004,11:47,1118.50,1118.75,1118.25,1118.50,428,142,570.00
10/13/2004,11:48,1118.50,1118.75,1118.50,1118.75,327,49,376.00
10/13/2004,11:49,1119.00,1119.00,1118.75,1119.00,494,15,509.00
10/13/2004,11:50,1119.00,1119.00,1118.50,1118.75,99,485,584.00
10/13/2004,11:51,1118.75,1118.75,1118.50,1118.75,99,754,853.00
10/13/2004,11:52,1118.75,1118.75,1118.50,1118.75,118,4,122.00
10/13/2004,11:53,1118.75,1119.00,1118.50,1119.00,259,36,295.00
10/13/2004,11:54,1119.00,1119.00,1118.50,1118.50,237,90,327.00
10/13/2004,11:55,1118.50,1118.75,1118.25,1118.25,7,159,166.00
10/13/2004,11:56,1118.50,1118.50,1117.75,1117.75,80,1830,1910.00
10/13/2004,11:57,1117.75,1118.75,1117.50,1118.75,1250,670,1920.00
10/13/2004,11:58,1118.75,1118.75,1118.50,1118.50,63,411,474.00
10/13/2004,11:59,1118.75,1118.75,1118.50,1118.75,12,92,104.00
10/13/2004,12:00,1118.75,1118.75,1118.50,1118.50,15,111,126.00
10/13/2004,12:01,1118.50,1118.75,1118.00,1118.25,123,1150,1273.00
10/13/2004,12:02,1118.25,1118.25,1118.00,1118.25,139,691,830.00
10/13/2004,12:03,1118.00,1119.00,1118.00,1118.75,1602,59,1661.00
10/13/2004,12:04,1119.00,1119.00,1118.50,1119.00,326,338,664.00
10/13/2004,12:05,1118.75,1119.25,1118.50,1118.75,891,383,1274.00
10/13/2004,12:06,1118.75,1119.00,1118.25,1118.25,26,325,351.00
10/13/2004,12:07,1118.50,1118.75,1118.50,1118.75,350,8,358.00
10/13/2004,12:08,1118.75,1118.75,1118.50,1118.75,142,1,143.00
10/13/2004,12:09,1118.75,1118.75,1118.25,1118.50,75,156,231.00
10/13/2004,12:10,1118.50,1118.75,1118.50,1118.50,64,70,134.00
10/13/2004,12:11,1118.50,1118.50,1118.00,1118.25,61,711,772.00
10/13/2004,12:12,1118.00,1118.25,1118.00,1118.00,54,110,164.00
10/13/2004,12:13,1118.25,1118.25,1118.00,1118.25,191,113,304.00
10/13/2004,12:14,1118.25,1118.50,1118.00,1118.25,125,47,172.00
10/13/2004,12:15,1118.25,1118.75,1118.25,1118.50,243,132,375.00
10/13/2004,12:16,1118.50,1118.75,1118.25,1118.25,23,274,297.00
10/13/2004,12:17,1118.25,1118.50,1118.00,1118.00,6,137,143.00
10/13/2004,12:18,1118.00,1118.00,1117.75,1117.75,34,492,526.00
10/13/2004,12:19,1117.75,1118.00,1117.75,1118.00,463,330,793.00
10/13/2004,12:20,1118.00,1118.00,1117.75,1118.00,97,205,302.00
10/13/2004,12:21,1118.00,1118.00,1117.25,1117.50,261,1401,1662.00
10/13/2004,12:22,1117.50,1117.75,1117.25,1117.50,143,217,360.00
10/13/2004,12:23,1117.25,1117.50,1117.00,1117.00,252,1018,1270.00
10/13/2004,12:24,1117.00,1117.25,1116.25,1116.25,521,3405,3926.00
10/13/2004,12:25,1116.50,1116.75,1116.25,1116.50,1283,537,1820.00
10/13/2004,12:26,1116.25,1116.50,1116.00,1116.00,160,1333,1493.00
10/13/2004,12:27,1116.00,1116.50,1116.00,1116.50,832,312,1144.00
10/13/2004,12:28,1116.25,1116.50,1115.50,1115.75,1065,3623,4688.00
10/13/2004,12:29,1115.50,1115.50,1114.50,1114.50,1513,3593,5106.00
10/13/2004,12:30,1114.50,1114.75,1113.25,1113.50,2020,5800,7820.00
10/13/2004,12:31,1113.25,1114.00,1112.75,1114.00,3664,3060,6724.00
10/13/2004,12:32,1114.00,1114.25,1113.25,1113.25,1144,1655,2799.00
10/13/2004,12:33,1113.50,1113.50,1111.75,1111.75,1749,7115,8864.00
10/13/2004,12:34,1111.75,1113.00,1111.50,1112.75,2279,2395,4674.00
10/13/2004,12:35,1112.75,1113.25,1112.75,1113.00,1568,635,2203.00
10/13/2004,12:36,1113.00,1113.75,1113.00,1113.50,2426,613,3039.00
10/13/2004,12:37,1113.50,1113.75,1112.75,1113.25,878,2490,3368.00
10/13/2004,12:38,1113.00,1113.50,1113.00,1113.25,680,189,869.00
10/13/2004,12:39,1113.50,1113.75,1113.25,1113.75,1315,145,1460.00
10/13/2004,12:40,1113.50,1113.75,1113.00,1113.00,323,1136,1459.00
10/13/2004,12:41,1113.00,1113.25,1112.75,1113.25,618,1439,2057.00
10/13/2004,12:42,1113.00,1113.25,1112.75,1112.75,432,1137,1569.00
10/13/2004,12:43,1113.00,1113.00,1112.25,1113.00,733,2346,3079.00
10/13/2004,12:44,1112.75,1113.00,1112.25,1112.25,726,1529,2255.00
10/13/2004,12:45,1112.25,1113.00,1112.25,1112.50,719,548,1267.00
10/13/2004,12:46,1112.75,1112.75,1112.00,1112.50,979,988,1967.00
10/13/2004,12:47,1112.50,1112.75,1112.50,1112.75,74,415,489.00
10/13/2004,12:48,1112.75,1113.00,1112.00,1112.25,1194,1720,2914.00
10/13/2004,12:49,1112.50,1112.75,1112.00,1112.00,648,1233,1881.00
10/13/2004,12:50,1112.25,1112.25,1111.75,1111.75,731,2379,3110.00
10/13/2004,12:51,1112.00,1112.00,1111.00,1111.00,469,3520,3989.00
10/13/2004,12:52,1111.00,1111.50,1111.00,1111.50,1189,1016,2205.00
10/13/2004,12:53,1111.50,1112.00,1111.25,1111.50,1154,1250,2404.00
10/13/2004,12:54,1111.50,1111.50,1110.75,1111.25,779,1900,2679.00
10/13/2004,12:55,1111.50,1111.50,1110.75,1111.00,313,1787,2100.00
10/13/2004,12:56,1111.00,1111.25,1110.25,1110.75,1602,3673,5275.00
10/13/2004,12:57,1110.50,1110.75,1109.50,1110.00,2415,3490,5905.00
10/13/2004,12:58,1110.25,1110.75,1109.75,1110.50,2700,1243,3943.00
10/13/2004,12:59,1110.75,1111.00,1110.25,1110.75,2083,1413,3496.00
10/13/2004,13:00,1110.75,1111.25,1110.50,1111.00,1265,198,1463.00
10/13/2004,13:01,1111.25,1111.25,1110.75,1110.75,727,1541,2268.00
10/13/2004,13:02,1110.75,1111.25,1110.75,1111.00,923,828,1751.00
10/13/2004,13:03,1111.00,1111.25,1110.50,1110.50,842,1399,2241.00
10/13/2004,13:04,1110.50,1111.00,1110.50,1111.00,747,776,1523.00
10/13/2004,13:05,1111.00,1111.00,1110.75,1110.75,1059,693,1752.00
10/13/2004,13:06,1110.50,1111.00,1110.50,1111.00,1328,275,1603.00
10/13/2004,13:07,1111.00,1111.50,1111.00,1111.50,1498,440,1938.00
10/13/2004,13:08,1111.25,1111.75,1111.25,1111.50,757,407,1164.00
10/13/2004,13:09,1111.50,1112.00,1111.50,1112.00,1121,555,1676.00
10/13/2004,13:10,1112.00,1112.00,1111.50,1112.00,867,1287,2154.00
10/13/2004,13:11,1112.00,1112.00,1111.75,1112.00,1050,268,1318.00
10/13/2004,13:12,1112.00,1112.00,1111.25,1111.50,649,1717,2366.00
10/13/2004,13:13,1111.50,1111.75,1111.25,1111.75,829,392,1221.00
10/13/2004,13:14,1111.75,1112.00,1111.50,1111.50,516,433,949.00
10/13/2004,13:15,1111.50,1111.75,1111.50,1111.75,135,45,180.00
10/13/2004,13:16,1111.75,1112.00,1111.50,1111.75,820,1333,2153.00
10/13/2004,13:17,1112.00,1112.00,1111.75,1111.75,118,273,391.00
10/13/2004,13:18,1112.00,1112.00,1111.50,1111.75,135,655,790.00
10/13/2004,13:19,1111.50,1112.00,1111.50,1112.00,1326,108,1434.00
10/13/2004,13:20,1112.00,1112.50,1111.75,1112.25,1247,707,1954.00
10/13/2004,13:21,1112.25,1112.50,1112.00,1112.00,533,1442,1975.00
10/13/2004,13:22,1112.00,1112.25,1111.75,1112.00,316,366,682.00
10/13/2004,13:23,1112.25,1112.25,1112.00,1112.00,14,450,464.00
10/13/2004,13:24,1112.00,1112.25,1112.00,1112.25,594,113,707.00
10/13/2004,13:25,1112.25,1112.50,1112.00,1112.25,451,196,647.00
10/13/2004,13:26,1112.25,1112.50,1111.50,1111.50,144,2200,2344.00
10/13/2004,13:27,1111.50,1111.75,1111.50,1111.50,928,561,1489.00
10/13/2004,13:28,1111.50,1111.75,1111.50,1111.75,89,69,158.00
10/13/2004,13:29,1111.50,1111.75,1111.25,1111.25,441,1014,1455.00
10/13/2004,13:30,1111.25,1111.50,1110.75,1111.00,932,1802,2734.00
10/13/2004,13:31,1111.25,1111.50,1111.00,1111.50,756,362,1118.00
10/13/2004,13:32,1111.50,1111.75,1111.25,1111.75,939,43,982.00
10/13/2004,13:33,1111.75,1111.75,1111.25,1111.50,558,432,990.00
10/13/2004,13:34,1111.50,1111.75,1111.25,1111.50,223,115,338.00
10/13/2004,13:35,1111.75,1112.00,1111.75,1111.75,287,129,416.00
10/13/2004,13:36,1111.75,1111.75,1111.50,1111.50,99,941,1040.00
10/13/2004,13:37,1111.50,1111.50,1111.25,1111.25,54,388,442.00
10/13/2004,13:38,1111.25,1111.75,1111.00,1111.50,885,712,1597.00
10/13/2004,13:39,1111.50,1112.00,1111.50,1112.00,673,172,845.00
10/13/2004,13:40,1112.00,1112.00,1111.75,1111.75,137,137,274.00
10/13/2004,13:41,1111.75,1112.00,1111.75,1112.00,1010,79,1089.00
10/13/2004,13:42,1112.00,1112.50,1111.75,1112.50,1446,206,1652.00
10/13/2004,13:43,1112.50,1112.75,1112.25,1112.75,1367,85,1452.00
10/13/2004,13:44,1112.75,1113.00,1112.50,1112.75,2072,860,2932.00
10/13/2004,13:45,1112.75,1113.25,1112.75,1112.75,1466,364,1830.00
10/13/2004,13:46,1112.75,1113.00,1112.75,1112.75,815,330,1145.00
10/13/2004,13:47,1112.75,1113.00,1112.50,1113.00,606,442,1048.00
10/13/2004,13:48,1113.00,1113.00,1112.50,1112.75,281,701,982.00
10/13/2004,13:49,1112.75,1113.25,1112.75,1113.25,1848,268,2116.00
10/13/2004,13:50,1113.25,1113.75,1113.00,1113.50,2294,355,2649.00
10/13/2004,13:51,1113.50,1113.75,1112.75,1112.75,292,2361,2653.00
10/13/2004,13:52,1112.75,1113.00,1112.50,1112.75,531,919,1450.00
10/13/2004,13:53,1112.50,1113.00,1112.50,1112.75,416,532,948.00
10/13/2004,13:54,1112.50,1113.00,1112.50,1112.75,511,13,524.00
10/13/2004,13:55,1112.75,1113.00,1112.75,1112.75,404,31,435.00
10/13/2004,13:56,1112.75,1113.00,1112.75,1112.75,30,823,853.00
10/13/2004,13:57,1112.75,1113.00,1112.50,1112.50,407,895,1302.00
10/13/2004,13:58,1112.75,1112.75,1112.25,1112.25,249,826,1075.00
10/13/2004,13:59,1112.50,1112.50,1112.00,1112.00,109,1457,1566.00
10/13/2004,14:00,1112.00,1112.50,1112.00,1112.25,589,723,1312.00
10/13/2004,14:01,1112.25,1112.75,1112.25,1112.50,886,286,1172.00
10/13/2004,14:02,1112.75,1113.75,1112.75,1113.25,2038,1070,3108.00
10/13/2004,14:03,1113.25,1113.25,1112.75,1113.25,313,536,849.00
10/13/2004,14:04,1113.25,1113.50,1113.25,1113.50,464,20,484.00
10/13/2004,14:05,1113.50,1113.75,1113.00,1113.00,818,980,1798.00
10/13/2004,14:06,1113.00,1113.25,1112.75,1112.75,32,868,900.00
10/13/2004,14:07,1113.00,1113.00,1112.50,1112.50,651,1851,2502.00
10/13/2004,14:08,1112.50,1113.25,1112.25,1113.00,896,233,1129.00
10/13/2004,14:09,1113.00,1113.25,1113.00,1113.00,556,339,895.00
10/13/2004,14:10,1113.00,1113.25,1112.75,1113.25,88,86,174.00
10/13/2004,14:11,1113.25,1113.75,1113.00,1113.75,816,79,895.00
10/13/2004,14:12,1113.50,1113.75,1112.50,1112.50,110,1597,1707.00
10/13/2004,14:13,1112.50,1112.75,1112.25,1112.50,751,937,1688.00
10/13/2004,14:14,1112.25,1112.75,1112.25,1112.50,867,138,1005.00
10/13/2004,14:15,1112.50,1112.50,1112.00,1112.25,697,897,1594.00
10/13/2004,14:16,1112.25,1112.50,1112.25,1112.25,5,572,577.00
10/13/2004,14:17,1112.50,1113.25,1112.25,1113.00,1780,272,2052.00
10/13/2004,14:18,1113.00,1113.00,1112.50,1113.00,382,1014,1396.00
10/13/2004,14:19,1112.75,1113.00,1112.75,1113.00,26,123,149.00
10/13/2004,14:20,1112.75,1113.00,1112.50,1112.75,240,514,754.00
10/13/2004,14:21,1112.75,1112.75,1112.25,1112.25,76,535,611.00
10/13/2004,14:22,1112.50,1112.50,1112.25,1112.50,137,66,203.00
10/13/2004,14:23,1112.50,1112.50,1112.00,1112.25,812,1684,2496.00
10/13/2004,14:24,1112.00,1112.00,1111.50,1111.50,153,1935,2088.00
10/13/2004,14:25,1111.75,1112.00,1111.50,1111.75,920,191,1111.00
10/13/2004,14:26,1111.75,1112.00,1111.75,1111.75,1912,235,2147.00
10/13/2004,14:27,1112.00,1112.00,1111.25,1111.50,144,1452,1596.00
10/13/2004,14:28,1111.50,1111.50,1110.75,1111.00,353,2504,2857.00
10/13/2004,14:29,1110.75,1111.50,1110.75,1111.25,1402,1128,2530.00
10/13/2004,14:30,1111.25,1111.50,1111.25,1111.50,502,511,1013.00
10/13/2004,14:31,1111.25,1111.75,1111.25,1111.50,559,640,1199.00
10/13/2004,14:32,1111.50,1111.75,1111.25,1111.50,153,1217,1370.00
10/13/2004,14:33,1111.50,1111.75,1111.25,1111.50,646,704,1350.00
10/13/2004,14:34,1111.50,1112.00,1111.50,1111.75,565,297,862.00
10/13/2004,14:35,1111.75,1111.75,1111.50,1111.50,22,369,391.00
10/13/2004,14:36,1111.75,1111.75,1111.50,1111.75,124,854,978.00
10/13/2004,14:37,1111.50,1112.00,1111.50,1111.75,530,186,716.00
10/13/2004,14:38,1112.00,1112.50,1112.00,1112.25,1425,610,2035.00
10/13/2004,14:39,1112.00,1112.50,1112.00,1112.25,457,383,840.00
10/13/2004,14:40,1112.50,1112.75,1112.25,1112.75,995,95,1090.00
10/13/2004,14:41,1112.50,1113.50,1112.50,1113.00,4029,656,4685.00
10/13/2004,14:42,1113.00,1113.75,1112.75,1113.50,1940,513,2453.00
10/13/2004,14:43,1113.50,1113.50,1113.25,1113.25,135,828,963.00
10/13/2004,14:44,1113.25,1113.50,1113.00,1113.50,260,588,848.00
10/13/2004,14:45,1113.25,1113.50,1113.25,1113.25,51,265,316.00
10/13/2004,14:46,1113.25,1114.00,1113.25,1113.75,2015,603,2618.00
10/13/2004,14:47,1113.75,1114.25,1113.50,1113.75,2762,1755,4517.00
10/13/2004,14:48,1113.75,1114.25,1113.75,1114.00,712,676,1388.00
10/13/2004,14:49,1113.75,1114.75,1113.75,1114.25,1688,1098,2786.00
10/13/2004,14:50,1114.25,1114.50,1114.25,1114.25,888,916,1804.00
10/13/2004,14:51,1114.25,1114.50,1114.25,1114.50,434,58,492.00
10/13/2004,14:52,1114.50,1114.50,1113.75,1113.75,805,2254,3059.00
10/13/2004,14:53,1113.75,1114.00,1113.50,1113.75,447,639,1086.00
10/13/2004,14:54,1113.50,1113.75,1113.25,1113.75,1182,1029,2211.00
10/13/2004,14:55,1113.75,1114.00,1113.50,1113.50,223,507,730.00
10/13/2004,14:56,1113.50,1114.00,1113.50,1114.00,1821,109,1930.00
10/13/2004,14:57,1114.00,1114.00,1113.50,1113.75,553,901,1454.00
10/13/2004,14:58,1113.75,1113.75,1113.25,1113.25,87,954,1041.00
10/13/2004,14:59,1113.25,1113.50,1113.25,1113.25,287,393,680.00
10/13/2004,15:00,1113.25,1113.50,1113.25,1113.25,1178,1667,2845.00
10/13/2004,15:01,1113.25,1113.50,1112.75,1113.25,3176,2981,6157.00
10/13/2004,15:02,1113.00,1113.50,1112.75,1112.75,1168,1961,3129.00
10/13/2004,15:03,1113.00,1113.00,1112.25,1112.50,409,2423,2832.00
10/13/2004,15:04,1112.50,1113.00,1112.50,1113.00,810,444,1254.00
10/13/2004,15:05,1113.00,1113.25,1112.75,1113.25,1736,162,1898.00
10/13/2004,15:06,1113.25,1113.25,1112.75,1112.75,741,1069,1810.00
10/13/2004,15:07,1112.75,1113.00,1112.25,1112.50,553,1391,1944.00
10/13/2004,15:08,1112.50,1112.75,1112.00,1112.50,1461,1399,2860.00
10/13/2004,15:09,1112.50,1112.50,1112.00,1112.25,968,637,1605.00
10/13/2004,15:10,1112.25,1112.75,1112.25,1112.50,1213,288,1501.00
10/13/2004,15:11,1112.50,1113.00,1112.25,1113.00,1431,793,2224.00
10/13/2004,15:12,1112.75,1113.25,1112.50,1112.75,756,741,1497.00
10/13/2004,15:13,1112.75,1112.75,1112.25,1112.25,733,941,1674.00
10/13/2004,15:14,1112.25,1112.50,1112.00,1112.25,1065,671,1736.00
10/13/2004,15:15,1112.25,1112.50,1111.75,1111.75,2941,1309,4250.00
10/13/2004,15:16,1111.75,1112.00,1111.75,1112.00,20,7,27.00
10/13/2004,15:31,1112.00,1112.00,1111.25,1111.50,243,412,655.00
10/13/2004,15:32,1111.50,1111.75,1111.50,1111.75,82,3,85.00
10/13/2004,15:33,1111.75,1112.00,1111.75,1112.00,462,141,603.00
10/13/2004,15:34,1112.00,1112.00,1111.75,1112.00,152,1,153.00
10/13/2004,15:35,1112.00,1112.00,1111.75,1111.75,4,101,105.00
10/13/2004,15:36,1111.75,1112.50,1111.75,1112.50,164,19,183.00
10/13/2004,15:37,1112.25,1112.25,1112.00,1112.00,1,168,169.00
10/13/2004,15:38,1112.25,1112.50,1112.00,1112.00,36,31,67.00
10/13/2004,15:39,1112.00,1112.50,1112.00,1112.50,127,20,147.00
10/13/2004,15:40,1112.25,1112.50,1112.25,1112.25,1,47,48.00
10/13/2004,15:41,1112.25,1112.50,1112.25,1112.50,23,3,26.00
10/13/2004,15:42,1112.25,1112.50,1112.25,1112.50,2,8,10.00
10/13/2004,15:43,1112.50,1112.75,1112.50,1112.50,197,85,282.00
10/13/2004,15:44,1112.50,1112.75,1112.50,1112.50,1,34,35.00
10/13/2004,15:45,1112.50,1112.75,1112.50,1112.75,28,18,46.00
10/13/2004,15:46,1112.75,1113.00,1112.75,1113.00,216,0,216.00
10/13/2004,15:47,1113.00,1113.25,1113.00,1113.00,89,24,113.00
10/13/2004,15:48,1113.00,1113.25,1113.00,1113.25,2,2,4.00
10/13/2004,15:49,1113.25,1113.25,1113.25,1113.25,211,0,211.00
10/13/2004,15:50,1113.00,1113.00,1112.50,1112.50,0,228,228.00
10/13/2004,15:51,1112.50,1112.50,1112.25,1112.25,137,217,354.00
10/13/2004,15:52,1112.25,1112.25,1112.00,1112.00,51,62,113.00
10/13/2004,15:53,1112.00,1112.00,1111.75,1112.00,35,52,87.00
10/13/2004,15:54,1112.00,1112.00,1112.00,1112.00,40,0,40.00
10/13/2004,15:55,1111.75,1112.00,1111.00,1111.00,63,163,226.00
10/13/2004,15:56,1111.00,1111.50,1111.00,1111.50,116,6,122.00
10/13/2004,15:57,1111.50,1111.50,1111.25,1111.50,67,21,88.00
10/13/2004,15:58,1111.75,1111.75,1111.75,1111.75,4,0,4.00
10/13/2004,15:59,1111.50,1111.75,1111.50,1111.50,1,23,24.00
10/13/2004,16:00,1111.75,1111.75,1111.50,1111.50,7,39,46.00
10/13/2004,17:01,1111.25,1111.50,1111.00,1111.00,77,48,125.00
10/13/2004,17:02,1111.25,1111.25,1110.75,1110.75,6,45,51.00
10/13/2004,17:03,1110.75,1111.00,1110.75,1110.75,2,19,21.00
10/13/2004,17:04,1110.75,1111.00,1110.75,1110.75,18,4,22.00
10/13/2004,17:05,1111.00,1111.00,1111.00,1111.00,13,0,13.00
10/13/2004,17:06,1111.00,1111.00,1110.75,1110.75,1,1,2.00
10/13/2004,17:07,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/13/2004,17:08,1111.00,1111.00,1111.00,1111.00,17,0,17.00
10/13/2004,17:09,1111.00,1111.00,1111.00,1111.00,58,0,58.00
10/13/2004,17:10,1111.25,1111.25,1111.25,1111.25,13,0,13.00
10/13/2004,17:11,1111.00,1111.00,1111.00,1111.00,0,17,17.00
10/13/2004,17:12,1111.00,1111.00,1110.75,1110.75,0,21,21.00
10/13/2004,17:13,1110.75,1110.75,1110.50,1110.50,0,8,8.00
10/13/2004,17:14,1110.50,1110.75,1110.50,1110.50,3,3,6.00
10/13/2004,17:15,1110.50,1110.75,1110.50,1110.75,15,36,51.00
10/13/2004,17:17,1110.50,1110.75,1110.50,1110.50,1,32,33.00
10/13/2004,17:18,1110.50,1110.50,1110.50,1110.50,0,19,19.00
10/13/2004,17:19,1110.50,1110.50,1110.50,1110.50,0,41,41.00
10/13/2004,17:20,1110.50,1110.50,1110.50,1110.50,0,5,5.00
10/13/2004,17:21,1110.50,1110.75,1110.50,1110.50,2,32,34.00
10/13/2004,17:23,1110.50,1110.50,1110.50,1110.50,0,3,3.00
10/13/2004,17:25,1110.50,1110.75,1110.50,1110.75,1,25,26.00
10/13/2004,17:26,1110.50,1110.50,1110.50,1110.50,0,7,7.00
10/13/2004,17:27,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/13/2004,17:28,1110.50,1110.50,1110.25,1110.50,1,2,3.00
10/13/2004,17:29,1110.25,1110.50,1110.25,1110.50,18,2,20.00
10/13/2004,17:30,1110.50,1110.50,1110.25,1110.25,2,118,120.00
10/13/2004,17:31,1110.25,1110.25,1110.25,1110.25,0,23,23.00
10/13/2004,17:32,1110.25,1110.25,1110.25,1110.25,0,35,35.00
10/13/2004,17:33,1110.25,1110.25,1110.25,1110.25,0,19,19.00
10/13/2004,17:34,1110.25,1110.25,1110.25,1110.25,0,10,10.00
10/13/2004,17:35,1110.25,1110.50,1110.00,1110.25,6,19,25.00
10/13/2004,17:36,1110.25,1110.25,1110.25,1110.25,15,0,15.00
10/13/2004,17:37,1110.25,1110.25,1110.00,1110.00,4,5,9.00
10/13/2004,17:38,1110.25,1110.25,1110.00,1110.25,18,1,19.00
10/13/2004,17:39,1110.00,1110.25,1110.00,1110.25,1,26,27.00
10/13/2004,17:40,1110.25,1110.25,1110.25,1110.25,8,0,8.00
10/13/2004,17:41,1110.25,1110.50,1110.00,1110.25,7,70,77.00
10/13/2004,17:42,1110.25,1110.25,1110.25,1110.25,3,0,3.00
10/13/2004,17:43,1110.25,1110.25,1110.00,1110.25,14,6,20.00
10/13/2004,17:44,1110.25,1110.50,1110.25,1110.50,3,0,3.00
10/13/2004,17:45,1110.25,1110.25,1110.25,1110.25,0,15,15.00
10/13/2004,17:47,1110.25,1110.25,1110.25,1110.25,0,6,6.00
10/13/2004,17:48,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/13/2004,17:49,1110.25,1110.25,1110.25,1110.25,0,11,11.00
10/13/2004,17:51,1110.25,1110.25,1110.00,1110.25,3,10,13.00
10/13/2004,17:52,1110.25,1110.25,1110.00,1110.25,7,11,18.00
10/13/2004,17:53,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/13/2004,17:55,1110.25,1110.25,1110.25,1110.25,7,0,7.00
10/13/2004,17:56,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/13/2004,17:57,1110.25,1110.50,1110.25,1110.50,31,0,31.00
10/13/2004,17:58,1110.25,1110.25,1110.00,1110.25,6,16,22.00
10/13/2004,18:00,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/13/2004,18:02,1110.50,1110.50,1110.50,1110.50,5,0,5.00
10/13/2004,18:03,1110.50,1110.50,1110.50,1110.50,23,0,23.00
10/13/2004,18:04,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/13/2004,18:05,1110.75,1110.75,1110.75,1110.75,5,0,5.00
10/13/2004,18:06,1110.75,1110.75,1110.50,1110.50,4,1,5.00
10/13/2004,18:07,1110.75,1110.75,1110.75,1110.75,3,0,3.00
10/13/2004,18:09,1110.75,1110.75,1110.50,1110.50,7,3,10.00
10/13/2004,18:10,1110.75,1110.75,1110.75,1110.75,19,0,19.00
10/13/2004,18:11,1110.75,1111.00,1110.75,1110.75,25,1,26.00
10/13/2004,18:12,1111.00,1111.25,1111.00,1111.25,39,0,39.00
10/13/2004,18:13,1111.25,1111.25,1111.00,1111.00,15,1,16.00
10/13/2004,18:15,1111.00,1111.25,1111.00,1111.25,15,1,16.00
10/13/2004,18:16,1111.25,1111.25,1111.25,1111.25,5,0,5.00
10/13/2004,18:17,1111.25,1111.25,1111.25,1111.25,1,0,1.00
10/13/2004,18:18,1111.25,1111.25,1111.25,1111.25,10,0,10.00
10/13/2004,18:19,1111.00,1111.00,1111.00,1111.00,0,31,31.00
10/13/2004,18:20,1111.00,1111.00,1111.00,1111.00,0,32,32.00
10/13/2004,18:22,1110.75,1110.75,1110.75,1110.75,0,4,4.00
10/13/2004,18:23,1110.75,1110.75,1110.75,1110.75,0,55,55.00
10/13/2004,18:26,1110.50,1110.75,1110.50,1110.75,1,25,26.00
10/13/2004,18:27,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/13/2004,18:28,1110.50,1110.50,1110.50,1110.50,0,40,40.00
10/13/2004,18:29,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/13/2004,18:31,1110.50,1110.75,1110.50,1110.75,1,1,2.00
10/13/2004,18:32,1110.50,1110.50,1110.50,1110.50,0,10,10.00
10/13/2004,18:33,1110.50,1110.50,1110.50,1110.50,0,2,2.00
10/13/2004,18:34,1110.50,1110.50,1110.50,1110.50,0,11,11.00
10/13/2004,18:36,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/13/2004,18:37,1110.25,1110.50,1110.25,1110.50,10,15,25.00
10/13/2004,18:38,1110.25,1110.50,1110.25,1110.25,1,7,8.00
10/13/2004,18:39,1110.25,1110.25,1110.25,1110.25,0,66,66.00
10/13/2004,18:40,1110.25,1110.25,1110.00,1110.25,2,20,22.00
10/13/2004,18:42,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/13/2004,18:43,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/13/2004,18:44,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/13/2004,18:45,1110.25,1110.50,1110.25,1110.25,2,4,6.00
10/13/2004,18:46,1110.25,1110.25,1110.25,1110.25,0,4,4.00
10/13/2004,18:47,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/13/2004,18:48,1110.50,1110.50,1110.25,1110.25,1,3,4.00
10/13/2004,18:51,1110.25,1110.50,1110.25,1110.50,3,1,4.00
10/13/2004,18:54,1110.50,1110.50,1110.50,1110.50,46,0,46.00
10/13/2004,18:56,1110.75,1110.75,1110.75,1110.75,3,0,3.00
10/13/2004,18:57,1110.75,1110.75,1110.75,1110.75,6,0,6.00
10/13/2004,18:58,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/13/2004,19:01,1110.75,1110.75,1110.75,1110.75,9,0,9.00
10/13/2004,19:02,1110.75,1110.75,1110.75,1110.75,20,0,20.00
10/13/2004,19:04,1110.75,1110.75,1110.75,1110.75,52,0,52.00
10/13/2004,19:05,1110.75,1110.75,1110.75,1110.75,9,0,9.00
10/13/2004,19:08,1110.75,1111.00,1110.75,1111.00,4,0,4.00
10/13/2004,19:11,1110.75,1110.75,1110.75,1110.75,0,16,16.00
10/13/2004,19:13,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/13/2004,19:14,1110.75,1110.75,1110.75,1110.75,0,25,25.00
10/13/2004,19:15,1110.75,1110.75,1110.75,1110.75,0,54,54.00
10/13/2004,19:16,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/13/2004,19:17,1111.00,1111.00,1110.75,1110.75,2,1,3.00
10/13/2004,19:19,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/13/2004,19:23,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/13/2004,19:28,1111.00,1111.00,1111.00,1111.00,66,0,66.00
10/13/2004,19:29,1111.25,1111.25,1111.25,1111.25,1,0,1.00
10/13/2004,19:30,1111.00,1111.00,1111.00,1111.00,0,2,2.00
10/13/2004,19:31,1111.00,1111.00,1111.00,1111.00,0,3,3.00
10/13/2004,19:33,1111.00,1111.00,1111.00,1111.00,0,51,51.00
10/13/2004,19:35,1111.25,1111.25,1111.25,1111.25,1,0,1.00
10/13/2004,19:36,1111.00,1111.00,1110.75,1111.00,30,42,72.00
10/13/2004,19:37,1111.00,1111.00,1110.75,1111.00,20,2,22.00
10/13/2004,19:38,1111.00,1111.00,1111.00,1111.00,5,0,5.00
10/13/2004,19:39,1111.00,1111.00,1111.00,1111.00,4,0,4.00
10/13/2004,19:40,1111.25,1111.25,1111.25,1111.25,1,0,1.00
10/13/2004,19:42,1111.25,1111.25,1111.00,1111.00,15,1,16.00
10/13/2004,19:45,1111.00,1111.00,1111.00,1111.00,0,1,1.00
10/13/2004,19:48,1111.25,1111.25,1111.25,1111.25,5,0,5.00
10/13/2004,19:49,1111.00,1111.25,1111.00,1111.25,5,1,6.00
10/13/2004,19:50,1111.25,1111.25,1111.00,1111.25,17,10,27.00
10/13/2004,19:51,1111.25,1111.25,1111.25,1111.25,5,0,5.00
10/13/2004,19:52,1111.25,1111.25,1111.25,1111.25,1,0,1.00
10/13/2004,19:54,1111.00,1111.00,1111.00,1111.00,0,10,10.00
10/13/2004,19:55,1111.00,1111.00,1111.00,1111.00,0,11,11.00
10/13/2004,19:58,1111.00,1111.00,1111.00,1111.00,0,14,14.00
10/13/2004,19:59,1111.00,1111.00,1111.00,1111.00,0,1,1.00
10/13/2004,20:01,1111.00,1111.00,1111.00,1111.00,0,10,10.00
10/13/2004,20:02,1111.00,1111.00,1111.00,1111.00,0,7,7.00
10/13/2004,20:08,1111.00,1111.00,1111.00,1111.00,0,1,1.00
10/13/2004,20:11,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/13/2004,20:14,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/13/2004,20:15,1110.75,1110.75,1110.75,1110.75,0,15,15.00
10/13/2004,20:16,1110.75,1110.75,1110.75,1110.75,0,8,8.00
10/13/2004,20:17,1110.75,1110.75,1110.75,1110.75,0,2,2.00
10/13/2004,20:22,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/13/2004,20:23,1111.00,1111.00,1111.00,1111.00,3,0,3.00
10/13/2004,20:24,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/13/2004,20:25,1111.00,1111.00,1111.00,1111.00,6,0,6.00
10/13/2004,20:26,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/13/2004,20:27,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/13/2004,20:28,1111.00,1111.00,1111.00,1111.00,12,0,12.00
10/13/2004,20:29,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/13/2004,20:31,1111.00,1111.00,1111.00,1111.00,13,0,13.00
10/13/2004,20:32,1111.25,1111.25,1111.25,1111.25,8,0,8.00
10/13/2004,20:34,1111.25,1111.50,1111.25,1111.25,11,1,12.00
10/13/2004,20:35,1111.25,1111.50,1111.25,1111.25,2,11,13.00
10/13/2004,20:36,1111.25,1111.25,1111.25,1111.25,0,2,2.00
10/13/2004,20:37,1111.25,1111.25,1111.25,1111.25,0,22,22.00
10/13/2004,20:38,1111.25,1111.25,1111.00,1111.00,0,2,2.00
10/13/2004,20:39,1111.25,1111.25,1111.25,1111.25,2,0,2.00
10/13/2004,20:40,1111.25,1111.25,1111.25,1111.25,2,0,2.00
10/13/2004,20:41,1111.25,1111.25,1111.25,1111.25,10,0,10.00
10/13/2004,20:47,1111.50,1111.50,1111.50,1111.50,11,0,11.00
10/13/2004,20:48,1111.50,1111.50,1111.50,1111.50,19,0,19.00
10/13/2004,20:49,1111.50,1111.50,1111.50,1111.50,1,0,1.00
10/13/2004,20:51,1111.75,1111.75,1111.75,1111.75,15,0,15.00
10/13/2004,20:52,1111.75,1111.75,1111.75,1111.75,10,0,10.00
10/13/2004,20:53,1111.50,1111.50,1111.50,1111.50,0,1,1.00
10/13/2004,20:56,1111.75,1111.75,1111.75,1111.75,2,0,2.00
10/13/2004,20:57,1111.75,1111.75,1111.50,1111.50,30,1,31.00
10/13/2004,20:58,1111.50,1111.50,1111.50,1111.50,0,4,4.00
10/13/2004,21:00,1111.75,1111.75,1111.75,1111.75,14,0,14.00
10/13/2004,21:01,1111.75,1111.75,1111.75,1111.75,3,0,3.00
10/13/2004,21:02,1111.75,1111.75,1111.75,1111.75,21,0,21.00
10/13/2004,21:04,1111.50,1111.50,1111.50,1111.50,0,1,1.00
10/13/2004,21:05,1111.75,1111.75,1111.75,1111.75,1,0,1.00
10/13/2004,21:09,1111.50,1111.50,1111.25,1111.25,0,50,50.00
10/13/2004,21:10,1111.50,1111.50,1111.00,1111.25,25,47,72.00
10/13/2004,21:11,1111.25,1111.75,1111.25,1111.75,72,0,72.00
10/13/2004,21:12,1111.50,1111.50,1111.50,1111.50,0,1,1.00
10/13/2004,21:18,1111.75,1111.75,1111.75,1111.75,1,0,1.00
10/13/2004,21:19,1111.75,1111.75,1111.75,1111.75,1,0,1.00
10/13/2004,21:21,1111.75,1111.75,1111.75,1111.75,14,0,14.00
10/13/2004,21:22,1111.75,1111.75,1111.75,1111.75,3,0,3.00
10/13/2004,21:23,1111.75,1111.75,1111.75,1111.75,15,0,15.00
10/13/2004,21:24,1111.75,1111.75,1111.75,1111.75,1,0,1.00
10/13/2004,21:25,1111.75,1111.75,1111.75,1111.75,8,0,8.00
10/13/2004,21:27,1111.75,1111.75,1111.75,1111.75,6,0,6.00
10/13/2004,21:29,1111.75,1111.75,1111.75,1111.75,5,0,5.00
10/13/2004,21:31,1112.00,1112.00,1111.75,1111.75,24,1,25.00
10/13/2004,21:32,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/13/2004,21:33,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/13/2004,21:34,1111.75,1111.75,1111.75,1111.75,0,3,3.00
10/13/2004,21:37,1111.75,1111.75,1111.75,1111.75,0,3,3.00
10/13/2004,21:38,1112.00,1112.00,1112.00,1112.00,1,0,1.00
10/13/2004,21:39,1112.00,1112.00,1112.00,1112.00,31,0,31.00
10/13/2004,21:40,1112.00,1112.00,1112.00,1112.00,1,0,1.00
10/13/2004,21:41,1112.00,1112.00,1112.00,1112.00,20,0,20.00
10/13/2004,21:42,1112.00,1112.00,1112.00,1112.00,9,0,9.00
10/13/2004,21:43,1112.00,1112.00,1112.00,1112.00,13,0,13.00
10/13/2004,21:44,1112.00,1112.00,1112.00,1112.00,10,0,10.00
10/13/2004,21:45,1112.00,1112.00,1112.00,1112.00,2,0,2.00
10/13/2004,21:46,1112.00,1112.00,1112.00,1112.00,10,0,10.00
10/13/2004,21:47,1112.25,1112.25,1112.25,1112.25,2,0,2.00
10/13/2004,21:48,1112.25,1112.25,1112.25,1112.25,60,0,60.00
10/13/2004,21:51,1112.25,1112.25,1112.00,1112.00,2,1,3.00
10/13/2004,21:52,1112.00,1112.00,1112.00,1112.00,0,2,2.00
10/13/2004,21:55,1112.00,1112.25,1112.00,1112.25,28,1,29.00
10/13/2004,21:57,1112.25,1112.25,1112.00,1112.00,1,1,2.00
10/13/2004,21:58,1112.25,1112.25,1112.25,1112.25,44,0,44.00
10/13/2004,22:00,1112.25,1112.25,1112.25,1112.25,51,0,51.00
10/13/2004,22:01,1112.00,1112.00,1112.00,1112.00,0,1,1.00
10/13/2004,22:03,1112.25,1112.25,1112.25,1112.25,5,0,5.00
10/13/2004,22:05,1112.25,1112.25,1112.25,1112.25,38,0,38.00
10/13/2004,22:06,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/13/2004,22:13,1112.00,1112.00,1112.00,1112.00,0,2,2.00
10/13/2004,22:14,1112.00,1112.00,1112.00,1112.00,0,25,25.00
10/13/2004,22:15,1112.00,1112.00,1112.00,1112.00,0,8,8.00
10/13/2004,22:16,1112.00,1112.00,1112.00,1112.00,0,9,9.00
10/13/2004,22:18,1112.25,1112.25,1112.25,1112.25,41,0,41.00
10/13/2004,22:20,1112.25,1112.50,1112.25,1112.50,6,0,6.00
10/13/2004,22:21,1112.50,1112.75,1112.50,1112.50,42,6,48.00
10/13/2004,22:22,1112.50,1112.50,1112.50,1112.50,0,27,27.00
10/13/2004,22:23,1112.50,1112.50,1112.50,1112.50,0,17,17.00
10/13/2004,22:24,1112.50,1112.50,1112.25,1112.25,0,2,2.00
10/13/2004,22:26,1112.25,1112.25,1112.25,1112.25,0,3,3.00
10/13/2004,22:27,1112.25,1112.25,1112.25,1112.25,0,1,1.00
10/13/2004,22:28,1112.25,1112.25,1112.25,1112.25,0,2,2.00
10/13/2004,22:31,1112.00,1112.00,1112.00,1112.00,0,2,2.00
10/13/2004,22:34,1112.00,1112.00,1112.00,1112.00,0,1,1.00
10/13/2004,22:38,1112.00,1112.00,1112.00,1112.00,0,6,6.00
10/13/2004,22:41,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/13/2004,22:45,1112.00,1112.00,1112.00,1112.00,0,10,10.00
10/13/2004,22:46,1112.00,1112.00,1112.00,1112.00,0,6,6.00
10/13/2004,22:49,1112.00,1112.00,1112.00,1112.00,0,1,1.00
10/13/2004,22:50,1112.00,1112.00,1112.00,1112.00,0,5,5.00
10/13/2004,22:51,1112.00,1112.00,1112.00,1112.00,0,1,1.00
10/13/2004,22:58,1112.00,1112.00,1112.00,1112.00,0,11,11.00
10/13/2004,22:59,1112.00,1112.00,1112.00,1112.00,0,3,3.00
10/13/2004,23:03,1112.00,1112.00,1112.00,1112.00,0,1,1.00
10/13/2004,23:05,1112.00,1112.00,1112.00,1112.00,0,1,1.00
10/13/2004,23:07,1112.00,1112.00,1112.00,1112.00,0,12,12.00
10/13/2004,23:08,1112.00,1112.00,1112.00,1112.00,0,3,3.00
10/13/2004,23:09,1111.75,1111.75,1111.75,1111.75,0,7,7.00
10/13/2004,23:10,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/13/2004,23:14,1111.75,1111.75,1111.75,1111.75,0,6,6.00
10/13/2004,23:16,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/13/2004,23:18,1112.00,1112.00,1112.00,1112.00,10,0,10.00
10/13/2004,23:20,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/13/2004,23:22,1111.75,1111.75,1111.75,1111.75,0,3,3.00
10/13/2004,23:23,1111.75,1111.75,1111.75,1111.75,0,3,3.00
10/13/2004,23:24,1111.75,1111.75,1111.50,1111.50,0,5,5.00
10/13/2004,23:25,1111.50,1111.75,1111.50,1111.75,6,1,7.00
10/13/2004,23:26,1111.75,1111.75,1111.50,1111.50,1,1,2.00
10/13/2004,23:31,1111.75,1112.00,1111.75,1112.00,10,0,10.00
10/13/2004,23:32,1112.00,1112.00,1112.00,1112.00,6,0,6.00
10/13/2004,23:33,1112.00,1112.00,1112.00,1112.00,4,0,4.00
10/13/2004,23:34,1112.00,1112.00,1112.00,1112.00,3,0,3.00
10/13/2004,23:35,1112.00,1112.00,1112.00,1112.00,4,0,4.00
10/13/2004,23:36,1111.75,1111.75,1111.75,1111.75,0,11,11.00
10/13/2004,23:38,1111.75,1111.75,1111.75,1111.75,0,6,6.00
10/13/2004,23:39,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/13/2004,23:41,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/13/2004,23:42,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/13/2004,23:44,1111.75,1111.75,1111.50,1111.50,0,7,7.00
10/13/2004,23:45,1112.00,1112.00,1111.75,1111.75,1,1,2.00
10/13/2004,23:46,1111.75,1111.75,1111.75,1111.75,0,6,6.00
10/13/2004,23:50,1111.50,1111.50,1111.50,1111.50,0,1,1.00
10/13/2004,23:53,1111.75,1111.75,1111.75,1111.75,1,0,1.00
10/13/2004,23:54,1111.75,1111.75,1111.75,1111.75,2,0,2.00
10/13/2004,23:55,1111.75,1111.75,1111.75,1111.75,5,0,5.00
10/13/2004,23:57,1112.00,1112.25,1112.00,1112.25,117,0,117.00
10/13/2004,23:58,1112.25,1112.25,1112.25,1112.25,2,0,2.00
10/14/2004,00:01,1112.00,1112.25,1112.00,1112.25,4,1,5.00
10/14/2004,00:02,1112.25,1112.25,1112.25,1112.25,2,0,2.00
10/14/2004,00:03,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/14/2004,00:04,1112.25,1112.25,1112.25,1112.25,3,0,3.00
10/14/2004,00:07,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/14/2004,00:08,1112.25,1112.25,1112.25,1112.25,2,0,2.00
10/14/2004,00:09,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/14/2004,00:10,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/14/2004,00:11,1112.00,1112.25,1112.00,1112.25,1,1,2.00
10/14/2004,00:13,1112.25,1112.25,1112.00,1112.00,5,54,59.00
10/14/2004,00:15,1112.00,1112.00,1111.50,1111.75,4,12,16.00
10/14/2004,00:16,1111.75,1111.75,1111.75,1111.75,23,0,23.00
10/14/2004,00:17,1111.75,1111.75,1111.75,1111.75,4,0,4.00
10/14/2004,00:20,1111.75,1111.75,1111.75,1111.75,2,0,2.00
10/14/2004,00:22,1111.75,1111.75,1111.75,1111.75,4,0,4.00
10/14/2004,00:23,1111.75,1111.75,1111.75,1111.75,2,0,2.00
10/14/2004,00:24,1111.75,1111.75,1111.75,1111.75,2,0,2.00
10/14/2004,00:25,1111.50,1111.75,1111.50,1111.75,2,5,7.00
10/14/2004,00:26,1112.00,1112.00,1112.00,1112.00,2,0,2.00
10/14/2004,00:28,1111.50,1111.50,1111.50,1111.50,0,1,1.00
10/14/2004,00:30,1111.50,1111.50,1111.50,1111.50,0,10,10.00
10/14/2004,00:32,1111.50,1111.50,1111.50,1111.50,0,4,4.00
10/14/2004,00:34,1111.50,1111.75,1111.50,1111.75,6,1,7.00
10/14/2004,00:35,1112.00,1112.00,1111.75,1111.75,1,1,2.00
10/14/2004,00:36,1111.75,1111.75,1111.75,1111.75,0,4,4.00
10/14/2004,00:38,1111.75,1111.75,1111.75,1111.75,0,3,3.00
10/14/2004,00:45,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/14/2004,00:46,1111.75,1111.75,1111.75,1111.75,0,22,22.00
10/14/2004,00:47,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/14/2004,00:48,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/14/2004,00:49,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/14/2004,00:52,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/14/2004,00:54,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/14/2004,00:55,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/14/2004,00:56,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/14/2004,00:58,1111.50,1112.00,1111.50,1111.75,8,8,16.00
10/14/2004,00:59,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/14/2004,01:02,1111.50,1111.50,1111.50,1111.50,0,2,2.00
10/14/2004,01:04,1111.75,1111.75,1111.75,1111.75,2,0,2.00
10/14/2004,01:05,1111.75,1111.75,1111.75,1111.75,10,0,10.00
10/14/2004,01:09,1111.75,1111.75,1111.75,1111.75,5,0,5.00
10/14/2004,01:10,1111.75,1111.75,1111.75,1111.75,12,0,12.00
10/14/2004,01:11,1111.50,1111.50,1111.50,1111.50,0,1,1.00
10/14/2004,01:14,1111.75,1111.75,1111.75,1111.75,50,0,50.00
10/14/2004,01:15,1111.75,1111.75,1111.75,1111.75,37,0,37.00
10/14/2004,01:18,1111.75,1111.75,1111.75,1111.75,2,0,2.00
10/14/2004,01:19,1111.50,1111.50,1111.50,1111.50,0,2,2.00
10/14/2004,01:21,1111.75,1111.75,1111.75,1111.75,6,0,6.00
10/14/2004,01:22,1111.75,1111.75,1111.75,1111.75,4,0,4.00
10/14/2004,01:23,1111.75,1111.75,1111.75,1111.75,3,0,3.00
10/14/2004,01:25,1111.75,1111.75,1111.75,1111.75,8,0,8.00
10/14/2004,01:26,1112.00,1112.00,1112.00,1112.00,7,0,7.00
10/14/2004,01:27,1111.75,1111.75,1111.75,1111.75,0,1,1.00
10/14/2004,01:34,1111.75,1111.75,1111.75,1111.75,0,3,3.00
10/14/2004,01:36,1112.00,1112.00,1112.00,1112.00,20,0,20.00
10/14/2004,01:37,1112.00,1112.00,1112.00,1112.00,6,0,6.00
10/14/2004,01:38,1112.00,1112.00,1112.00,1112.00,9,0,9.00
10/14/2004,01:40,1112.25,1112.25,1112.00,1112.00,2,5,7.00
10/14/2004,01:41,1111.75,1111.75,1111.75,1111.75,0,2,2.00
10/14/2004,01:42,1112.00,1112.00,1112.00,1112.00,2,0,2.00
10/14/2004,01:43,1112.00,1112.00,1112.00,1112.00,5,0,5.00
10/14/2004,01:46,1112.25,1112.25,1112.25,1112.25,1,0,1.00
10/14/2004,01:47,1112.25,1112.25,1112.25,1112.25,15,0,15.00
10/14/2004,01:48,1112.00,1112.00,1112.00,1112.00,0,25,25.00
10/14/2004,01:49,1112.00,1112.00,1112.00,1112.00,0,5,5.00
10/14/2004,01:50,1112.25,1112.25,1112.00,1112.00,6,5,11.00
10/14/2004,01:51,1112.00,1112.00,1112.00,1112.00,0,1,1.00
10/14/2004,01:52,1112.00,1112.00,1111.75,1112.00,6,3,9.00
10/14/2004,01:53,1112.00,1112.00,1112.00,1112.00,2,0,2.00
10/14/2004,01:55,1112.00,1112.00,1112.00,1112.00,10,0,10.00
10/14/2004,01:57,1112.00,1112.25,1112.00,1112.25,42,0,42.00
10/14/2004,02:00,1112.25,1112.25,1112.00,1112.00,9,1,10.00
10/14/2004,02:01,1112.25,1112.25,1112.00,1112.25,96,2,98.00
10/14/2004,02:02,1112.25,1112.50,1112.00,1112.50,40,1,41.00
10/14/2004,02:03,1112.50,1112.50,1112.25,1112.25,67,60,127.00
10/14/2004,02:04,1112.50,1112.50,1112.25,1112.25,3,71,74.00
10/14/2004,02:05,1112.25,1112.50,1112.25,1112.50,55,80,135.00
10/14/2004,02:06,1112.50,1112.50,1112.50,1112.50,85,0,85.00
10/14/2004,02:07,1112.50,1112.75,1112.50,1112.75,46,0,46.00
10/14/2004,02:08,1112.50,1112.75,1112.50,1112.50,2,132,134.00
10/14/2004,02:09,1112.75,1112.75,1112.50,1112.50,15,2,17.00
10/14/2004,02:10,1112.75,1112.75,1112.75,1112.75,57,0,57.00
10/14/2004,02:11,1112.50,1113.00,1112.50,1112.75,108,13,121.00
10/14/2004,02:12,1113.00,1113.00,1112.75,1113.00,147,81,228.00
10/14/2004,02:13,1113.00,1113.00,1113.00,1113.00,30,0,30.00
10/14/2004,02:14,1113.00,1113.00,1113.00,1113.00,69,0,69.00
10/14/2004,02:15,1113.00,1113.25,1113.00,1113.00,29,63,92.00
10/14/2004,02:16,1113.00,1113.00,1113.00,1113.00,0,39,39.00
10/14/2004,02:17,1113.00,1113.00,1112.75,1112.75,51,127,178.00
10/14/2004,02:18,1113.00,1113.00,1113.00,1113.00,2,0,2.00
10/14/2004,02:19,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/14/2004,02:20,1112.75,1112.75,1112.75,1112.75,0,35,35.00
10/14/2004,02:21,1112.75,1112.75,1112.75,1112.75,0,15,15.00
10/14/2004,02:22,1112.75,1112.75,1112.75,1112.75,0,25,25.00
10/14/2004,02:23,1112.75,1112.75,1112.75,1112.75,0,3,3.00
10/14/2004,02:25,1112.75,1112.75,1112.75,1112.75,0,6,6.00
10/14/2004,02:26,1112.75,1113.00,1112.75,1113.00,5,30,35.00
10/14/2004,02:27,1113.00,1113.00,1112.75,1113.00,57,10,67.00
10/14/2004,02:29,1112.75,1112.75,1112.75,1112.75,0,65,65.00
10/14/2004,02:30,1112.50,1112.50,1112.00,1112.25,82,137,219.00
10/14/2004,02:31,1112.25,1112.25,1111.50,1112.00,93,83,176.00
10/14/2004,02:32,1112.00,1112.25,1112.00,1112.00,3,8,11.00
10/14/2004,02:33,1111.75,1112.00,1111.75,1112.00,4,11,15.00
10/14/2004,02:34,1112.00,1112.50,1112.00,1112.00,88,28,116.00
10/14/2004,02:35,1112.00,1112.25,1111.75,1111.75,1,64,65.00
10/14/2004,02:36,1111.75,1112.00,1111.75,1111.75,19,84,103.00
10/14/2004,02:37,1112.00,1112.00,1111.75,1111.75,50,30,80.00
10/14/2004,02:38,1112.00,1112.00,1112.00,1112.00,48,0,48.00
10/14/2004,02:39,1112.00,1112.00,1112.00,1112.00,10,0,10.00
10/14/2004,02:40,1112.00,1112.25,1112.00,1112.00,26,5,31.00
10/14/2004,02:41,1112.00,1112.00,1112.00,1112.00,0,10,10.00
10/14/2004,02:42,1112.00,1112.25,1112.00,1112.25,3,16,19.00
10/14/2004,02:43,1112.00,1112.00,1112.00,1112.00,0,25,25.00
10/14/2004,02:44,1112.00,1112.00,1112.00,1112.00,0,60,60.00
10/14/2004,02:45,1112.00,1112.25,1112.00,1112.25,1,31,32.00
10/14/2004,02:46,1112.25,1112.50,1112.25,1112.50,294,0,294.00
10/14/2004,02:47,1112.75,1112.75,1112.50,1112.50,10,208,218.00
10/14/2004,02:48,1112.50,1112.50,1112.50,1112.50,0,7,7.00
10/14/2004,02:49,1112.50,1112.50,1112.50,1112.50,0,1,1.00
10/14/2004,02:50,1112.50,1112.75,1112.50,1112.75,31,2,33.00
10/14/2004,02:51,1112.75,1112.75,1112.75,1112.75,37,0,37.00
10/14/2004,02:52,1112.75,1113.00,1112.75,1112.75,3,68,71.00
10/14/2004,02:53,1113.00,1113.00,1113.00,1113.00,237,0,237.00
10/14/2004,02:54,1113.00,1113.00,1113.00,1113.00,29,0,29.00
10/14/2004,02:55,1112.75,1113.00,1112.75,1113.00,12,1,13.00
10/14/2004,02:56,1113.00,1113.25,1113.00,1113.25,160,0,160.00
10/14/2004,02:57,1113.25,1114.25,1113.25,1114.00,888,27,915.00
10/14/2004,02:58,1114.25,1114.25,1114.00,1114.00,37,128,165.00
10/14/2004,02:59,1114.00,1114.00,1114.00,1114.00,0,68,68.00
10/14/2004,03:00,1114.25,1114.50,1114.25,1114.25,203,208,411.00
10/14/2004,03:01,1114.25,1114.25,1114.00,1114.25,43,4,47.00
10/14/2004,03:02,1114.00,1114.25,1114.00,1114.25,6,16,22.00
10/14/2004,03:03,1114.00,1114.00,1114.00,1114.00,0,103,103.00
10/14/2004,03:04,1114.25,1114.25,1114.25,1114.25,56,0,56.00
10/14/2004,03:05,1114.25,1114.50,1114.25,1114.50,91,0,91.00
10/14/2004,03:06,1114.25,1114.50,1114.25,1114.25,1,106,107.00
10/14/2004,03:07,1114.25,1114.25,1114.00,1114.00,0,187,187.00
10/14/2004,03:08,1114.00,1114.00,1114.00,1114.00,0,10,10.00
10/14/2004,03:09,1114.25,1114.25,1114.25,1114.25,36,0,36.00
10/14/2004,03:11,1114.25,1114.25,1114.25,1114.25,30,0,30.00
10/14/2004,03:12,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/14/2004,03:13,1114.25,1114.25,1114.25,1114.25,34,0,34.00
10/14/2004,03:14,1114.25,1114.25,1114.25,1114.25,18,0,18.00
10/14/2004,03:16,1114.00,1114.00,1114.00,1114.00,0,3,3.00
10/14/2004,03:17,1114.00,1114.00,1114.00,1114.00,0,20,20.00
10/14/2004,03:18,1114.00,1114.00,1114.00,1114.00,0,2,2.00
10/14/2004,03:19,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/14/2004,03:20,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/14/2004,03:21,1114.00,1114.25,1114.00,1114.25,113,1,114.00
10/14/2004,03:22,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/14/2004,03:23,1114.25,1114.25,1114.25,1114.25,67,0,67.00
10/14/2004,03:24,1114.25,1114.25,1114.25,1114.25,5,0,5.00
10/14/2004,03:25,1114.25,1114.25,1114.25,1114.25,17,0,17.00
10/14/2004,03:28,1114.25,1114.25,1114.25,1114.25,38,0,38.00
10/14/2004,03:29,1114.00,1114.00,1113.75,1113.75,0,254,254.00
10/14/2004,03:30,1113.75,1114.00,1113.75,1113.75,1,24,25.00
10/14/2004,03:31,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/14/2004,03:32,1114.00,1114.00,1113.75,1113.75,45,28,73.00
10/14/2004,03:33,1114.00,1114.00,1114.00,1114.00,21,0,21.00
10/14/2004,03:34,1114.00,1114.00,1113.75,1114.00,57,1,58.00
10/14/2004,03:35,1113.75,1113.75,1113.50,1113.75,9,72,81.00
10/14/2004,03:36,1113.75,1113.75,1113.50,1113.50,6,2,8.00
10/14/2004,03:37,1113.50,1113.75,1113.50,1113.75,50,6,56.00
10/14/2004,03:38,1113.75,1113.75,1113.75,1113.75,13,0,13.00
10/14/2004,03:39,1113.75,1113.75,1113.50,1113.75,32,1,33.00
10/14/2004,03:40,1113.75,1113.75,1113.75,1113.75,4,0,4.00
10/14/2004,03:41,1113.75,1113.75,1113.75,1113.75,5,0,5.00
10/14/2004,03:42,1113.75,1113.75,1113.75,1113.75,11,0,11.00
10/14/2004,03:43,1113.75,1113.75,1113.50,1113.75,33,1,34.00
10/14/2004,03:44,1113.75,1113.75,1113.50,1113.50,12,1,13.00
10/14/2004,03:46,1113.75,1113.75,1113.75,1113.75,38,0,38.00
10/14/2004,03:47,1113.75,1113.75,1113.50,1113.50,1,1,2.00
10/14/2004,03:48,1113.50,1113.50,1113.25,1113.50,4,73,77.00
10/14/2004,03:50,1113.50,1113.50,1113.50,1113.50,53,0,53.00
10/14/2004,03:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
10/14/2004,03:52,1113.50,1113.50,1113.25,1113.25,10,5,15.00
10/14/2004,03:55,1113.25,1113.25,1113.25,1113.25,0,3,3.00
10/14/2004,03:56,1113.25,1113.25,1113.25,1113.25,0,2,2.00
10/14/2004,03:57,1113.25,1113.50,1113.25,1113.50,15,2,17.00
10/14/2004,03:58,1113.50,1113.50,1113.50,1113.50,5,0,5.00
10/14/2004,04:00,1113.50,1113.50,1113.50,1113.50,30,0,30.00
10/14/2004,04:01,1113.50,1113.50,1113.50,1113.50,6,0,6.00
10/14/2004,04:02,1113.75,1113.75,1113.50,1113.50,10,5,15.00
10/14/2004,04:03,1113.50,1113.50,1113.25,1113.50,3,20,23.00
10/14/2004,04:04,1113.50,1113.50,1113.50,1113.50,33,0,33.00
10/14/2004,04:05,1113.50,1113.50,1113.00,1113.25,34,56,90.00
10/14/2004,04:06,1113.00,1113.25,1113.00,1113.25,68,11,79.00
10/14/2004,04:07,1113.25,1113.25,1113.25,1113.25,43,0,43.00
10/14/2004,04:09,1113.50,1113.50,1113.50,1113.50,11,0,11.00
10/14/2004,04:10,1113.50,1113.50,1113.50,1113.50,1,0,1.00
10/14/2004,04:12,1113.25,1113.25,1113.25,1113.25,0,14,14.00
10/14/2004,04:13,1113.50,1113.50,1113.50,1113.50,29,0,29.00
10/14/2004,04:14,1113.50,1113.50,1113.50,1113.50,3,0,3.00
10/14/2004,04:15,1113.50,1113.50,1113.50,1113.50,2,0,2.00
10/14/2004,04:16,1113.50,1113.50,1113.50,1113.50,5,0,5.00
10/14/2004,04:17,1113.50,1113.50,1113.25,1113.25,6,10,16.00
10/14/2004,04:18,1113.25,1113.25,1113.25,1113.25,0,16,16.00
10/14/2004,04:19,1113.25,1113.25,1113.25,1113.25,0,23,23.00
10/14/2004,04:20,1113.25,1113.25,1113.25,1113.25,0,2,2.00
10/14/2004,04:21,1113.25,1113.25,1113.25,1113.25,0,5,5.00
10/14/2004,04:22,1113.50,1113.50,1113.50,1113.50,2,0,2.00
10/14/2004,04:23,1113.50,1113.50,1113.50,1113.50,30,0,30.00
10/14/2004,04:25,1113.50,1113.50,1113.50,1113.50,2,0,2.00
10/14/2004,04:26,1113.50,1113.75,1113.50,1113.50,21,9,30.00
10/14/2004,04:27,1113.50,1113.50,1113.50,1113.50,0,30,30.00
10/14/2004,04:28,1113.50,1113.75,1113.50,1113.75,21,12,33.00
10/14/2004,04:29,1113.75,1113.75,1113.75,1113.75,17,0,17.00
10/14/2004,04:30,1113.75,1113.75,1113.75,1113.75,10,0,10.00
10/14/2004,04:31,1113.75,1113.75,1113.75,1113.75,21,0,21.00
10/14/2004,04:32,1113.75,1113.75,1113.75,1113.75,53,0,53.00
10/14/2004,04:33,1113.75,1113.75,1113.50,1113.50,2,2,4.00
10/14/2004,04:34,1113.75,1113.75,1113.75,1113.75,5,0,5.00
10/14/2004,04:35,1114.00,1114.00,1113.75,1113.75,1,12,13.00
10/14/2004,04:36,1113.50,1113.50,1113.50,1113.50,0,101,101.00
10/14/2004,04:37,1113.25,1113.25,1113.25,1113.25,0,3,3.00
10/14/2004,04:40,1113.25,1113.50,1113.25,1113.50,25,160,185.00
10/14/2004,04:41,1113.25,1113.25,1113.25,1113.25,0,1,1.00
10/14/2004,04:42,1113.25,1113.25,1113.25,1113.25,0,10,10.00
10/14/2004,04:43,1113.25,1113.25,1112.75,1112.75,2,330,332.00
10/14/2004,04:45,1112.75,1112.75,1112.75,1112.75,0,5,5.00
10/14/2004,04:46,1112.75,1112.75,1112.75,1112.75,0,4,4.00
10/14/2004,04:47,1113.00,1113.25,1113.00,1113.25,121,0,121.00
10/14/2004,04:48,1113.25,1113.25,1113.25,1113.25,40,0,40.00
10/14/2004,04:49,1113.25,1113.50,1113.25,1113.50,3,0,3.00
10/14/2004,04:50,1113.25,1113.25,1113.00,1113.00,0,183,183.00
10/14/2004,04:51,1113.00,1113.00,1113.00,1113.00,0,169,169.00
10/14/2004,04:53,1113.00,1113.00,1113.00,1113.00,0,30,30.00
10/14/2004,04:55,1113.00,1113.00,1112.50,1112.50,0,64,64.00
10/14/2004,04:56,1112.75,1112.75,1112.50,1112.75,6,2,8.00
10/14/2004,04:57,1112.75,1112.75,1112.75,1112.75,28,0,28.00
10/14/2004,04:58,1113.00,1113.00,1113.00,1113.00,1,0,1.00
10/14/2004,04:59,1113.00,1113.00,1113.00,1113.00,9,0,9.00
10/14/2004,05:00,1113.00,1113.25,1113.00,1113.00,51,57,108.00
10/14/2004,05:01,1113.25,1113.25,1113.00,1113.00,35,26,61.00
10/14/2004,05:02,1113.00,1113.00,1111.75,1112.25,79,288,367.00
10/14/2004,05:03,1112.25,1114.25,1112.25,1114.25,503,122,625.00
10/14/2004,05:04,1114.25,1114.50,1113.75,1113.75,482,230,712.00
10/14/2004,05:05,1114.00,1114.25,1113.75,1113.75,35,65,100.00
10/14/2004,05:06,1113.75,1114.25,1113.50,1114.00,150,142,292.00
10/14/2004,05:07,1114.00,1114.00,1113.25,1113.25,51,347,398.00
10/14/2004,05:08,1113.25,1113.25,1112.75,1113.00,48,118,166.00
10/14/2004,05:09,1113.00,1113.00,1112.50,1113.00,48,70,118.00
10/14/2004,05:10,1112.75,1113.00,1112.50,1113.00,145,155,300.00
10/14/2004,05:11,1113.00,1113.50,1113.00,1113.50,41,0,41.00
10/14/2004,05:12,1113.50,1113.50,1113.25,1113.50,68,5,73.00
10/14/2004,05:13,1113.50,1113.75,1113.25,1113.25,66,87,153.00
10/14/2004,05:14,1113.25,1114.00,1113.25,1114.00,108,15,123.00
10/14/2004,05:15,1114.00,1114.00,1113.75,1113.75,18,69,87.00
10/14/2004,05:16,1113.75,1113.75,1113.75,1113.75,0,32,32.00
10/14/2004,05:17,1113.75,1113.75,1113.75,1113.75,0,233,233.00
10/14/2004,05:18,1113.75,1114.00,1113.75,1114.00,190,4,194.00
10/14/2004,05:19,1114.25,1114.25,1114.00,1114.00,1,64,65.00
10/14/2004,05:20,1114.00,1114.00,1114.00,1114.00,0,9,9.00
10/14/2004,05:21,1114.00,1114.00,1114.00,1114.00,0,12,12.00
10/14/2004,05:22,1114.00,1114.00,1114.00,1114.00,0,85,85.00
10/14/2004,05:23,1114.00,1114.25,1114.00,1114.00,1,33,34.00
10/14/2004,05:24,1114.00,1114.50,1114.00,1114.50,302,6,308.00
10/14/2004,05:25,1114.50,1114.75,1114.50,1114.50,66,15,81.00
10/14/2004,05:26,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/14/2004,05:27,1114.50,1114.50,1114.50,1114.50,0,4,4.00
10/14/2004,05:28,1114.75,1114.75,1114.75,1114.75,145,0,145.00
10/14/2004,05:29,1115.00,1115.00,1114.75,1114.75,39,123,162.00
10/14/2004,05:30,1114.75,1115.00,1114.75,1114.75,1,5,6.00
10/14/2004,05:31,1114.75,1115.00,1114.75,1115.00,3,1,4.00
10/14/2004,05:32,1115.00,1115.25,1114.75,1114.75,459,3,462.00
10/14/2004,05:33,1115.00,1115.00,1114.75,1114.75,10,105,115.00
10/14/2004,05:34,1114.75,1114.75,1114.75,1114.75,0,44,44.00
10/14/2004,05:35,1114.50,1114.50,1114.25,1114.25,4,103,107.00
10/14/2004,05:36,1114.25,1114.25,1114.00,1114.00,0,43,43.00
10/14/2004,05:37,1114.25,1114.50,1114.25,1114.50,18,0,18.00
10/14/2004,05:39,1114.25,1114.25,1114.25,1114.25,0,4,4.00
10/14/2004,05:40,1114.50,1114.50,1114.50,1114.50,40,0,40.00
10/14/2004,05:41,1114.50,1114.50,1114.25,1114.50,6,40,46.00
10/14/2004,05:42,1114.25,1114.25,1114.25,1114.25,0,34,34.00
10/14/2004,05:43,1114.00,1114.00,1113.75,1113.75,0,162,162.00
10/14/2004,05:44,1113.50,1113.50,1113.50,1113.50,0,116,116.00
10/14/2004,05:45,1113.50,1114.00,1113.50,1113.75,38,30,68.00
10/14/2004,05:46,1113.50,1113.50,1113.25,1113.25,0,33,33.00
10/14/2004,05:47,1113.50,1113.50,1113.50,1113.50,28,0,28.00
10/14/2004,05:48,1113.25,1113.50,1113.25,1113.50,2,19,21.00
10/14/2004,05:49,1113.25,1113.50,1113.00,1113.25,10,83,93.00
10/14/2004,05:50,1113.25,1113.25,1113.25,1113.25,32,0,32.00
10/14/2004,05:51,1113.25,1113.25,1112.75,1113.25,20,55,75.00
10/14/2004,05:52,1113.25,1113.25,1113.25,1113.25,7,0,7.00
10/14/2004,05:53,1113.25,1113.25,1113.00,1113.25,33,4,37.00
10/14/2004,05:54,1113.00,1113.00,1113.00,1113.00,0,63,63.00
10/14/2004,05:55,1113.25,1113.25,1113.00,1113.00,8,18,26.00
10/14/2004,05:56,1113.00,1113.00,1113.00,1113.00,0,33,33.00
10/14/2004,05:57,1113.00,1113.00,1112.75,1112.75,0,3,3.00
10/14/2004,05:58,1113.00,1113.00,1113.00,1113.00,20,0,20.00
10/14/2004,06:01,1113.25,1113.25,1113.25,1113.25,38,0,38.00
10/14/2004,06:02,1113.25,1113.25,1113.25,1113.25,27,0,27.00
10/14/2004,06:03,1113.25,1113.25,1113.25,1113.25,15,0,15.00
10/14/2004,06:04,1113.25,1113.25,1112.75,1113.00,3,69,72.00
10/14/2004,06:05,1113.00,1113.00,1112.75,1112.75,1,13,14.00
10/14/2004,06:06,1113.00,1113.00,1113.00,1113.00,83,0,83.00
10/14/2004,06:07,1113.00,1113.00,1113.00,1113.00,24,0,24.00
10/14/2004,06:08,1113.25,1113.25,1113.25,1113.25,12,0,12.00
10/14/2004,06:09,1113.25,1113.75,1113.25,1113.75,119,0,119.00
10/14/2004,06:11,1113.50,1113.50,1113.50,1113.50,0,26,26.00
10/14/2004,06:13,1113.75,1114.00,1113.75,1113.75,32,5,37.00
10/14/2004,06:14,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/14/2004,06:16,1113.75,1113.75,1113.75,1113.75,0,14,14.00
10/14/2004,06:17,1114.00,1114.00,1114.00,1114.00,93,0,93.00
10/14/2004,06:18,1114.00,1114.00,1114.00,1114.00,107,0,107.00
10/14/2004,06:20,1114.00,1114.00,1114.00,1114.00,2,0,2.00
10/14/2004,06:21,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/14/2004,06:23,1114.00,1114.00,1114.00,1114.00,66,0,66.00
10/14/2004,06:24,1114.00,1114.00,1114.00,1114.00,2,0,2.00
10/14/2004,06:25,1114.00,1114.00,1114.00,1114.00,10,0,10.00
10/14/2004,06:26,1114.00,1114.00,1114.00,1114.00,10,0,10.00
10/14/2004,06:27,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/14/2004,06:28,1114.25,1114.25,1114.00,1114.00,1,22,23.00
10/14/2004,06:29,1114.00,1114.00,1114.00,1114.00,0,10,10.00
10/14/2004,06:30,1114.00,1114.00,1114.00,1114.00,0,3,3.00
10/14/2004,06:31,1114.00,1114.00,1114.00,1114.00,0,13,13.00
10/14/2004,06:32,1114.00,1114.00,1114.00,1114.00,0,3,3.00
10/14/2004,06:33,1114.00,1114.00,1114.00,1114.00,0,10,10.00
10/14/2004,06:34,1114.25,1114.25,1113.75,1113.75,56,114,170.00
10/14/2004,06:35,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/14/2004,06:36,1114.00,1114.00,1114.00,1114.00,32,0,32.00
10/14/2004,06:37,1114.00,1114.00,1114.00,1114.00,43,0,43.00
10/14/2004,06:39,1114.00,1114.00,1114.00,1114.00,67,0,67.00
10/14/2004,06:40,1114.00,1114.25,1114.00,1114.25,6,0,6.00
10/14/2004,06:41,1114.00,1114.00,1113.75,1113.75,0,55,55.00
10/14/2004,06:42,1113.75,1113.75,1113.75,1113.75,0,5,5.00
10/14/2004,06:43,1114.00,1114.00,1113.75,1114.00,43,46,89.00
10/14/2004,06:44,1114.00,1114.25,1114.00,1114.00,44,3,47.00
10/14/2004,06:45,1114.25,1114.25,1113.75,1114.00,2,31,33.00
10/14/2004,06:46,1114.00,1114.00,1114.00,1114.00,14,0,14.00
10/14/2004,06:48,1114.00,1114.25,1114.00,1114.25,19,0,19.00
10/14/2004,06:49,1114.00,1114.25,1114.00,1114.25,141,5,146.00
10/14/2004,06:50,1114.25,1114.25,1114.25,1114.25,5,0,5.00
10/14/2004,06:51,1114.25,1114.50,1114.25,1114.25,3,7,10.00
10/14/2004,06:52,1114.25,1114.25,1114.25,1114.25,0,26,26.00
10/14/2004,06:53,1114.25,1114.50,1114.25,1114.50,20,59,79.00
10/14/2004,06:54,1114.50,1114.50,1114.50,1114.50,197,0,197.00
10/14/2004,06:55,1114.50,1114.75,1114.50,1114.75,14,1,15.00
10/14/2004,06:56,1114.50,1114.50,1114.50,1114.50,0,3,3.00
10/14/2004,06:57,1114.50,1114.75,1114.00,1114.25,90,221,311.00
10/14/2004,06:58,1114.25,1114.25,1113.75,1114.00,13,189,202.00
10/14/2004,06:59,1114.00,1114.00,1113.50,1113.50,1,132,133.00
10/14/2004,07:00,1113.50,1113.50,1113.00,1113.00,17,270,287.00
10/14/2004,07:01,1113.25,1113.25,1113.00,1113.25,322,115,437.00
10/14/2004,07:02,1113.00,1113.25,1112.75,1113.00,587,345,932.00
10/14/2004,07:03,1113.25,1113.50,1113.00,1113.00,197,137,334.00
10/14/2004,07:04,1113.00,1113.00,1112.75,1112.75,100,223,323.00
10/14/2004,07:05,1112.75,1113.25,1112.75,1113.00,48,80,128.00
10/14/2004,07:06,1113.00,1113.00,1113.00,1113.00,0,10,10.00
10/14/2004,07:07,1113.00,1113.25,1113.00,1113.00,3,75,78.00
10/14/2004,07:08,1113.00,1113.00,1113.00,1113.00,0,4,4.00
10/14/2004,07:09,1113.00,1113.00,1113.00,1113.00,0,53,53.00
10/14/2004,07:10,1113.00,1113.00,1113.00,1113.00,0,45,45.00
10/14/2004,07:11,1113.25,1113.50,1113.25,1113.50,117,0,117.00
10/14/2004,07:12,1113.25,1113.25,1113.25,1113.25,0,28,28.00
10/14/2004,07:13,1113.50,1113.50,1113.50,1113.50,1,0,1.00
10/14/2004,07:15,1113.50,1113.50,1113.50,1113.50,56,0,56.00
10/14/2004,07:16,1113.50,1113.50,1113.50,1113.50,2,0,2.00
10/14/2004,07:17,1113.25,1113.50,1113.00,1113.25,14,111,125.00
10/14/2004,07:18,1113.00,1113.00,1113.00,1113.00,0,226,226.00
10/14/2004,07:19,1113.00,1113.25,1112.75,1112.75,1,161,162.00
10/14/2004,07:20,1113.00,1113.00,1112.75,1113.00,118,2,120.00
10/14/2004,07:21,1113.00,1113.00,1113.00,1113.00,10,0,10.00
10/14/2004,07:22,1113.00,1113.25,1112.75,1113.25,123,30,153.00
10/14/2004,07:23,1113.25,1113.25,1113.00,1113.25,49,4,53.00
10/14/2004,07:24,1113.25,1113.25,1113.00,1113.25,160,4,164.00
10/14/2004,07:25,1113.00,1113.25,1113.00,1113.00,6,39,45.00
10/14/2004,07:26,1112.75,1113.00,1112.50,1112.75,12,278,290.00
10/14/2004,07:27,1112.75,1113.00,1112.75,1112.75,8,35,43.00
10/14/2004,07:28,1112.75,1112.75,1112.75,1112.75,0,7,7.00
10/14/2004,07:29,1112.75,1112.75,1112.75,1112.75,0,110,110.00
10/14/2004,07:30,1112.75,1113.00,1112.75,1113.00,9,33,42.00
10/14/2004,07:31,1112.75,1112.75,1112.25,1112.50,92,509,601.00
10/14/2004,07:32,1112.50,1112.50,1112.25,1112.50,136,29,165.00
10/14/2004,07:33,1112.75,1112.75,1112.25,1112.25,86,351,437.00
10/14/2004,07:34,1112.50,1112.50,1112.25,1112.50,107,2,109.00
10/14/2004,07:35,1112.25,1112.50,1112.25,1112.50,3,2,5.00
10/14/2004,07:36,1112.50,1112.50,1112.00,1112.00,59,301,360.00
10/14/2004,07:37,1112.00,1112.00,1111.75,1111.75,16,825,841.00
10/14/2004,07:38,1111.75,1112.00,1111.50,1111.75,368,141,509.00
10/14/2004,07:39,1111.75,1112.00,1111.50,1111.75,71,56,127.00
10/14/2004,07:40,1111.75,1111.75,1111.50,1111.75,135,57,192.00
10/14/2004,07:41,1111.75,1112.25,1111.50,1112.00,443,116,559.00
10/14/2004,07:42,1112.00,1112.25,1112.00,1112.00,2,37,39.00
10/14/2004,07:43,1112.00,1112.00,1112.00,1112.00,0,4,4.00
10/14/2004,07:44,1112.00,1112.25,1111.75,1111.75,97,143,240.00
10/14/2004,07:45,1111.75,1111.75,1111.50,1111.50,0,66,66.00
10/14/2004,07:46,1111.75,1111.75,1111.50,1111.50,52,30,82.00
10/14/2004,07:47,1111.50,1111.50,1111.50,1111.50,0,680,680.00
10/14/2004,07:48,1111.25,1111.75,1111.25,1111.75,256,48,304.00
10/14/2004,07:49,1111.50,1111.50,1111.50,1111.50,0,87,87.00
10/14/2004,07:50,1111.75,1111.75,1111.50,1111.75,55,2,57.00
10/14/2004,07:51,1111.75,1112.00,1111.75,1111.75,6,40,46.00
10/14/2004,07:52,1111.75,1112.00,1111.75,1112.00,1,17,18.00
10/14/2004,07:53,1111.75,1112.00,1111.75,1112.00,62,5,67.00
10/14/2004,07:54,1112.00,1112.25,1112.00,1112.25,122,49,171.00
10/14/2004,07:55,1112.25,1112.25,1112.25,1112.25,3,0,3.00
10/14/2004,07:56,1112.25,1112.25,1112.00,1112.25,3,104,107.00
10/14/2004,07:57,1112.25,1112.25,1112.00,1112.00,4,6,10.00
10/14/2004,07:58,1112.00,1112.25,1112.00,1112.00,10,145,155.00
10/14/2004,07:59,1112.00,1112.00,1111.75,1112.00,16,132,148.00
10/14/2004,08:00,1112.00,1112.25,1112.00,1112.25,111,0,111.00
10/14/2004,08:01,1112.25,1112.25,1112.25,1112.25,13,0,13.00
10/14/2004,08:02,1112.25,1112.25,1112.00,1112.25,325,118,443.00
10/14/2004,08:03,1112.25,1112.50,1112.00,1112.25,187,131,318.00
10/14/2004,08:04,1112.25,1112.50,1112.25,1112.50,143,6,149.00
10/14/2004,08:05,1112.50,1112.75,1112.50,1112.50,63,77,140.00
10/14/2004,08:06,1112.25,1112.75,1112.25,1112.75,13,3,16.00
10/14/2004,08:07,1112.75,1112.75,1112.50,1112.50,9,47,56.00
10/14/2004,08:08,1112.25,1112.75,1112.25,1112.50,72,22,94.00
10/14/2004,08:09,1112.75,1112.75,1112.50,1112.50,3,28,31.00
10/14/2004,08:10,1112.50,1112.75,1112.50,1112.50,28,2,30.00
10/14/2004,08:11,1112.50,1112.75,1112.50,1112.75,5,10,15.00
10/14/2004,08:12,1112.75,1112.75,1112.50,1112.75,12,2,14.00
10/14/2004,08:13,1112.75,1112.75,1112.50,1112.75,139,1,140.00
10/14/2004,08:14,1112.75,1113.00,1112.75,1113.00,192,102,294.00
10/14/2004,08:15,1113.00,1113.00,1112.75,1113.00,18,4,22.00
10/14/2004,08:16,1113.00,1113.00,1113.00,1113.00,45,0,45.00
10/14/2004,08:17,1112.75,1113.00,1112.75,1112.75,10,7,17.00
10/14/2004,08:18,1113.00,1113.00,1113.00,1113.00,2,0,2.00
10/14/2004,08:19,1113.00,1113.25,1113.00,1113.25,493,0,493.00
10/14/2004,08:20,1113.00,1113.25,1113.00,1113.25,183,5,188.00
10/14/2004,08:21,1113.25,1113.50,1113.25,1113.50,354,0,354.00
10/14/2004,08:22,1113.25,1113.50,1113.25,1113.50,124,2,126.00
10/14/2004,08:23,1113.25,1113.50,1113.25,1113.50,14,9,23.00
10/14/2004,08:24,1113.25,1113.50,1113.25,1113.25,17,14,31.00
10/14/2004,08:25,1113.25,1113.75,1113.25,1113.50,138,150,288.00
10/14/2004,08:26,1113.25,1113.50,1113.00,1113.00,52,217,269.00
10/14/2004,08:27,1113.00,1113.25,1113.00,1113.25,21,150,171.00
10/14/2004,08:28,1113.25,1113.25,1113.00,1113.25,72,193,265.00
10/14/2004,08:29,1113.00,1113.00,1112.75,1112.75,5,302,307.00
10/14/2004,08:30,1112.75,1113.50,1112.75,1113.25,602,259,861.00
10/14/2004,08:31,1113.25,1114.00,1113.00,1113.50,1653,1774,3427.00
10/14/2004,08:32,1113.50,1114.25,1113.50,1114.00,1986,748,2734.00
10/14/2004,08:33,1114.00,1114.25,1113.75,1114.00,1652,718,2370.00
10/14/2004,08:34,1114.00,1114.25,1113.75,1114.00,1238,868,2106.00
10/14/2004,08:35,1114.00,1114.00,1113.25,1113.50,804,2211,3015.00
10/14/2004,08:36,1113.50,1114.00,1113.50,1113.75,373,1021,1394.00
10/14/2004,08:37,1113.75,1113.75,1113.25,1113.25,1449,1201,2650.00
10/14/2004,08:38,1113.25,1113.75,1113.25,1113.75,436,865,1301.00
10/14/2004,08:39,1113.75,1113.75,1113.00,1113.25,1055,2740,3795.00
10/14/2004,08:40,1113.50,1113.50,1113.00,1113.00,528,2042,2570.00
10/14/2004,08:41,1113.25,1113.50,1113.00,1113.25,586,483,1069.00
10/14/2004,08:42,1113.00,1113.50,1113.00,1113.00,1164,668,1832.00
10/14/2004,08:43,1113.00,1113.50,1113.00,1113.50,1945,140,2085.00
10/14/2004,08:44,1113.50,1114.00,1113.25,1114.00,987,67,1054.00
10/14/2004,08:45,1114.00,1114.00,1113.00,1113.25,620,1134,1754.00
10/14/2004,08:46,1113.00,1113.25,1113.00,1113.00,1181,667,1848.00
10/14/2004,08:47,1113.25,1113.25,1112.75,1112.75,377,1842,2219.00
10/14/2004,08:48,1112.75,1113.00,1112.25,1112.75,2003,2210,4213.00
10/14/2004,08:49,1112.75,1113.75,1112.75,1113.50,2380,455,2835.00
10/14/2004,08:50,1113.25,1113.75,1113.00,1113.25,554,1285,1839.00
10/14/2004,08:51,1113.25,1113.25,1112.50,1113.00,156,1203,1359.00
10/14/2004,08:52,1112.75,1113.25,1112.25,1112.75,1413,1183,2596.00
10/14/2004,08:53,1113.00,1113.00,1112.75,1112.75,193,106,299.00
10/14/2004,08:54,1112.75,1112.75,1112.00,1112.25,670,2070,2740.00
10/14/2004,08:55,1112.25,1112.50,1112.00,1112.50,307,878,1185.00
10/14/2004,08:56,1112.25,1113.00,1112.00,1112.75,2924,829,3753.00
10/14/2004,08:57,1113.00,1113.00,1112.50,1112.75,1221,307,1528.00
10/14/2004,08:58,1112.75,1112.75,1112.50,1112.50,768,207,975.00
10/14/2004,08:59,1112.50,1112.75,1111.75,1111.75,426,2036,2462.00
10/14/2004,09:00,1112.00,1112.25,1111.75,1112.25,322,1317,1639.00
10/14/2004,09:01,1112.00,1112.75,1112.00,1112.50,1637,541,2178.00
10/14/2004,09:02,1112.50,1112.50,1111.75,1112.00,848,984,1832.00
10/14/2004,09:03,1112.00,1112.50,1112.00,1112.50,350,324,674.00
10/14/2004,09:04,1112.50,1113.00,1112.25,1113.00,1714,1463,3177.00
10/14/2004,09:05,1112.75,1113.00,1112.75,1112.75,80,290,370.00
10/14/2004,09:06,1113.00,1113.50,1112.75,1113.00,2557,850,3407.00
10/14/2004,09:07,1113.00,1113.25,1112.75,1112.75,609,593,1202.00
10/14/2004,09:08,1112.75,1113.50,1112.75,1113.50,1295,672,1967.00
10/14/2004,09:09,1113.50,1113.50,1113.00,1113.25,282,832,1114.00
10/14/2004,09:10,1113.25,1113.50,1113.00,1113.25,2004,343,2347.00
10/14/2004,09:11,1113.25,1113.25,1112.75,1113.25,619,774,1393.00
10/14/2004,09:12,1113.25,1113.25,1113.00,1113.00,100,775,875.00
10/14/2004,09:13,1113.25,1113.75,1113.00,1113.50,1891,152,2043.00
10/14/2004,09:14,1113.50,1113.75,1113.25,1113.50,467,1317,1784.00
10/14/2004,09:15,1113.25,1113.75,1113.25,1113.50,746,42,788.00
10/14/2004,09:16,1113.50,1113.75,1113.25,1113.50,879,630,1509.00
10/14/2004,09:17,1113.50,1113.75,1113.25,1113.25,407,618,1025.00
10/14/2004,09:18,1113.25,1113.75,1113.25,1113.50,534,911,1445.00
10/14/2004,09:19,1113.50,1114.25,1113.50,1114.00,1768,397,2165.00
10/14/2004,09:20,1114.00,1114.25,1114.00,1114.00,1087,304,1391.00
10/14/2004,09:21,1114.00,1114.50,1114.00,1114.25,1077,1061,2138.00
10/14/2004,09:22,1114.25,1114.25,1113.75,1114.00,786,947,1733.00
10/14/2004,09:23,1114.00,1114.50,1114.00,1114.25,355,451,806.00
10/14/2004,09:24,1114.25,1114.75,1114.00,1114.00,1476,938,2414.00
10/14/2004,09:25,1114.00,1114.25,1113.75,1113.75,367,695,1062.00
10/14/2004,09:26,1113.75,1114.00,1113.50,1113.50,26,1151,1177.00
10/14/2004,09:27,1113.50,1113.75,1113.25,1113.50,1024,634,1658.00
10/14/2004,09:28,1113.50,1113.75,1113.25,1113.25,111,462,573.00
10/14/2004,09:29,1113.25,1113.75,1113.25,1113.50,337,448,785.00
10/14/2004,09:30,1113.75,1114.00,1113.50,1113.75,509,633,1142.00
10/14/2004,09:31,1114.00,1115.00,1113.75,1114.75,3849,2367,6216.00
10/14/2004,09:32,1114.75,1115.25,1114.50,1115.25,4989,1407,6396.00
10/14/2004,09:33,1115.25,1115.50,1114.75,1115.00,3339,2244,5583.00
10/14/2004,09:34,1115.25,1115.25,1114.50,1114.75,1148,1685,2833.00
10/14/2004,09:35,1114.75,1115.00,1114.25,1114.75,1124,1536,2660.00
10/14/2004,09:36,1115.00,1115.00,1114.50,1114.50,647,1542,2189.00
10/14/2004,09:37,1114.50,1114.50,1114.25,1114.25,66,843,909.00
10/14/2004,09:38,1114.25,1114.75,1114.25,1114.50,392,677,1069.00
10/14/2004,09:39,1114.50,1114.75,1114.50,1114.50,134,707,841.00
10/14/2004,09:40,1114.50,1114.50,1113.75,1114.00,457,2162,2619.00
10/14/2004,09:41,1114.00,1114.25,1113.75,1113.75,1093,749,1842.00
10/14/2004,09:42,1113.75,1114.00,1113.25,1113.75,1249,3021,4270.00
10/14/2004,09:43,1113.75,1113.75,1113.25,1113.50,622,2530,3152.00
10/14/2004,09:44,1113.50,1114.00,1113.50,1113.50,1051,666,1717.00
10/14/2004,09:45,1113.50,1113.75,1113.50,1113.50,962,139,1101.00
10/14/2004,09:46,1113.75,1114.25,1113.50,1113.75,1347,467,1814.00
10/14/2004,09:47,1114.00,1114.25,1113.75,1113.75,947,330,1277.00
10/14/2004,09:48,1114.00,1114.50,1114.00,1114.25,1033,696,1729.00
10/14/2004,09:49,1114.00,1114.00,1113.75,1113.75,310,472,782.00
10/14/2004,09:50,1113.75,1113.75,1113.25,1113.50,246,1693,1939.00
10/14/2004,09:51,1113.25,1113.75,1113.25,1113.25,183,901,1084.00
10/14/2004,09:52,1113.25,1113.75,1113.25,1113.25,361,496,857.00
10/14/2004,09:53,1113.25,1113.50,1113.00,1113.25,322,516,838.00
10/14/2004,09:54,1113.25,1113.50,1113.00,1113.25,67,996,1063.00
10/14/2004,09:55,1113.25,1113.25,1113.00,1113.25,103,345,448.00
10/14/2004,09:56,1113.00,1113.25,1112.75,1112.75,108,963,1071.00
10/14/2004,09:57,1112.75,1113.00,1112.25,1112.50,277,1914,2191.00
10/14/2004,09:58,1112.50,1112.75,1112.25,1112.50,1955,1660,3615.00
10/14/2004,09:59,1112.50,1112.50,1112.00,1112.25,211,1368,1579.00
10/14/2004,10:00,1112.25,1112.25,1111.25,1111.50,552,2786,3338.00
10/14/2004,10:01,1111.50,1111.75,1110.75,1111.00,582,4148,4730.00
10/14/2004,10:02,1110.75,1111.00,1110.50,1110.75,1755,2379,4134.00
10/14/2004,10:03,1110.75,1111.00,1110.25,1111.00,1931,2164,4095.00
10/14/2004,10:04,1111.00,1111.25,1110.75,1111.25,1954,369,2323.00
10/14/2004,10:05,1111.25,1111.25,1110.75,1111.00,656,1856,2512.00
10/14/2004,10:06,1111.00,1111.00,1110.75,1110.75,131,355,486.00
10/14/2004,10:07,1110.75,1111.00,1110.25,1110.75,1460,2232,3692.00
10/14/2004,10:08,1110.75,1110.75,1110.25,1110.25,329,866,1195.00
10/14/2004,10:09,1110.25,1110.50,1110.00,1110.50,714,1945,2659.00
10/14/2004,10:10,1110.25,1110.50,1109.50,1109.75,534,4148,4682.00
10/14/2004,10:11,1109.50,1110.25,1109.50,1110.00,1981,1391,3372.00
10/14/2004,10:12,1110.00,1110.50,1109.75,1110.50,1379,706,2085.00
10/14/2004,10:13,1110.25,1110.50,1110.00,1110.50,1561,596,2157.00
10/14/2004,10:14,1110.50,1110.50,1110.00,1110.00,955,1638,2593.00
10/14/2004,10:15,1110.25,1110.75,1110.00,1110.50,1760,716,2476.00
10/14/2004,10:16,1110.50,1110.50,1110.25,1110.50,652,157,809.00
10/14/2004,10:17,1110.25,1111.00,1110.25,1110.50,1657,453,2110.00
10/14/2004,10:18,1110.75,1110.75,1110.00,1110.25,582,754,1336.00
10/14/2004,10:19,1110.50,1110.75,1110.25,1110.25,440,334,774.00
10/14/2004,10:20,1110.50,1111.00,1110.25,1111.00,1364,725,2089.00
10/14/2004,10:21,1111.00,1111.25,1110.75,1111.25,1690,118,1808.00
10/14/2004,10:22,1111.25,1111.25,1110.75,1111.00,1137,767,1904.00
10/14/2004,10:23,1111.00,1111.25,1110.75,1111.00,739,688,1427.00
10/14/2004,10:24,1111.00,1111.00,1110.75,1110.75,580,7,587.00
10/14/2004,10:25,1111.00,1111.25,1110.75,1111.00,512,439,951.00
10/14/2004,10:26,1110.75,1111.25,1110.75,1111.00,230,319,549.00
10/14/2004,10:27,1111.00,1111.25,1110.75,1111.00,474,602,1076.00
10/14/2004,10:28,1111.00,1111.25,1111.00,1111.00,545,259,804.00
10/14/2004,10:29,1111.25,1111.25,1110.50,1111.25,573,662,1235.00
10/14/2004,10:30,1111.25,1111.50,1111.00,1111.00,1049,784,1833.00
10/14/2004,10:31,1111.00,1111.25,1110.75,1110.75,206,781,987.00
10/14/2004,10:32,1111.00,1111.00,1110.50,1110.75,623,1006,1629.00
10/14/2004,10:33,1110.75,1111.25,1110.50,1111.25,490,42,532.00
10/14/2004,10:34,1111.00,1111.00,1110.75,1110.75,9,570,579.00
10/14/2004,10:35,1110.75,1111.00,1110.25,1110.25,100,1157,1257.00
10/14/2004,10:36,1110.25,1110.50,1109.75,1110.00,791,1732,2523.00
10/14/2004,10:37,1110.00,1110.50,1109.75,1110.50,1077,1021,2098.00
10/14/2004,10:38,1110.50,1110.75,1110.00,1110.50,1265,797,2062.00
10/14/2004,10:39,1110.25,1110.50,1110.00,1110.25,893,625,1518.00
10/14/2004,10:40,1110.00,1110.50,1109.50,1109.50,528,3208,3736.00
10/14/2004,10:41,1109.50,1109.75,1108.75,1109.00,1106,6553,7659.00
10/14/2004,10:42,1108.75,1109.00,1108.00,1108.00,2045,6499,8544.00
10/14/2004,10:43,1108.00,1108.75,1108.00,1108.75,1741,713,2454.00
10/14/2004,10:44,1108.75,1108.75,1108.25,1108.75,2137,1619,3756.00
10/14/2004,10:45,1108.75,1108.75,1108.25,1108.50,1205,835,2040.00
10/14/2004,10:46,1108.75,1108.75,1108.50,1108.50,110,608,718.00
10/14/2004,10:47,1108.50,1108.75,1108.25,1108.50,482,1258,1740.00
10/14/2004,10:48,1108.50,1108.75,1108.25,1108.50,2270,3278,5548.00
10/14/2004,10:49,1108.50,1108.75,1106.50,1106.75,1622,11371,12993.00
10/14/2004,10:50,1106.50,1107.25,1106.50,1106.75,5041,2055,7096.00
10/14/2004,10:51,1107.00,1107.25,1106.50,1106.75,2585,5394,7979.00
10/14/2004,10:52,1106.75,1107.75,1106.75,1107.75,2995,663,3658.00
10/14/2004,10:53,1107.50,1107.75,1107.25,1107.50,1228,963,2191.00
10/14/2004,10:54,1107.50,1107.75,1107.25,1107.25,564,738,1302.00
10/14/2004,10:55,1107.50,1107.50,1107.25,1107.25,250,995,1245.00
10/14/2004,10:56,1107.50,1107.50,1107.25,1107.25,247,608,855.00
10/14/2004,10:57,1107.25,1107.50,1106.50,1107.25,1444,2537,3981.00
10/14/2004,10:58,1107.25,1107.25,1106.75,1107.00,839,1023,1862.00
10/14/2004,10:59,1107.25,1107.50,1107.00,1107.50,653,602,1255.00
10/14/2004,11:00,1107.25,1107.50,1107.00,1107.00,630,1355,1985.00
10/14/2004,11:01,1107.25,1107.75,1107.00,1107.50,972,413,1385.00
10/14/2004,11:02,1107.25,1107.50,1107.25,1107.25,245,527,772.00
10/14/2004,11:03,1107.25,1107.50,1107.25,1107.50,102,995,1097.00
10/14/2004,11:04,1107.25,1107.50,1107.00,1107.00,943,1112,2055.00
10/14/2004,11:05,1107.00,1107.00,1106.50,1106.75,400,1418,1818.00
10/14/2004,11:06,1107.00,1107.00,1106.00,1106.50,2600,3856,6456.00
10/14/2004,11:07,1106.25,1106.50,1106.25,1106.25,1166,577,1743.00
10/14/2004,11:08,1106.50,1106.50,1106.00,1106.50,2095,2204,4299.00
10/14/2004,11:09,1106.50,1107.00,1106.25,1107.00,2495,462,2957.00
10/14/2004,11:10,1107.00,1107.25,1106.75,1107.00,1229,1922,3151.00
10/14/2004,11:11,1106.75,1107.00,1106.75,1107.00,1552,87,1639.00
10/14/2004,11:12,1107.00,1107.50,1107.00,1107.25,1232,492,1724.00
10/14/2004,11:13,1107.25,1107.25,1107.00,1107.25,126,176,302.00
10/14/2004,11:14,1107.25,1107.50,1107.00,1107.00,623,570,1193.00
10/14/2004,11:15,1107.25,1107.50,1107.00,1107.25,393,391,784.00
10/14/2004,11:16,1107.25,1107.25,1106.75,1107.00,271,1657,1928.00
10/14/2004,11:17,1107.00,1107.50,1106.75,1107.50,904,521,1425.00
10/14/2004,11:18,1107.25,1107.50,1107.25,1107.50,169,304,473.00
10/14/2004,11:19,1107.50,1107.75,1107.25,1107.50,2134,482,2616.00
10/14/2004,11:20,1107.50,1108.00,1107.50,1108.00,1909,246,2155.00
10/14/2004,11:21,1107.75,1108.25,1107.75,1107.75,1200,2323,3523.00
10/14/2004,11:22,1107.75,1108.00,1107.50,1107.75,233,551,784.00
10/14/2004,11:23,1107.75,1108.00,1107.50,1107.75,433,522,955.00
10/14/2004,11:24,1107.75,1108.00,1107.75,1108.00,194,816,1010.00
10/14/2004,11:25,1107.75,1108.00,1107.75,1107.75,51,353,404.00
10/14/2004,11:26,1107.75,1108.75,1107.75,1108.50,3057,431,3488.00
10/14/2004,11:27,1108.50,1108.50,1108.00,1108.25,404,757,1161.00
10/14/2004,11:28,1108.25,1108.50,1108.00,1108.00,590,493,1083.00
10/14/2004,11:29,1108.25,1108.50,1108.00,1108.25,924,92,1016.00
10/14/2004,11:30,1108.25,1108.25,1108.00,1108.25,337,112,449.00
10/14/2004,11:31,1108.25,1108.25,1108.00,1108.25,662,89,751.00
10/14/2004,11:32,1108.25,1108.50,1108.00,1108.50,635,81,716.00
10/14/2004,11:33,1108.25,1108.50,1108.00,1108.00,222,1002,1224.00
10/14/2004,11:34,1108.25,1108.25,1108.00,1108.00,304,57,361.00
10/14/2004,11:35,1108.25,1108.50,1108.00,1108.50,741,189,930.00
10/14/2004,11:36,1108.50,1108.50,1108.25,1108.50,170,84,254.00
10/14/2004,11:37,1108.25,1108.50,1108.00,1108.00,105,896,1001.00
10/14/2004,11:38,1108.25,1108.25,1107.75,1108.25,291,1243,1534.00
10/14/2004,11:39,1108.00,1108.25,1108.00,1108.00,6,30,36.00
10/14/2004,11:40,1108.00,1108.25,1107.75,1107.75,245,427,672.00
10/14/2004,11:41,1107.75,1108.00,1107.50,1107.50,137,784,921.00
10/14/2004,11:42,1107.75,1107.75,1107.50,1107.50,229,145,374.00
10/14/2004,11:43,1107.50,1107.75,1107.25,1107.25,307,1235,1542.00
10/14/2004,11:44,1107.50,1107.50,1107.00,1107.50,762,865,1627.00
10/14/2004,11:45,1107.50,1108.00,1107.50,1107.75,566,454,1020.00
10/14/2004,11:46,1107.75,1107.75,1107.50,1107.50,239,358,597.00
10/14/2004,11:47,1107.75,1107.75,1107.25,1107.50,31,190,221.00
10/14/2004,11:48,1107.50,1107.75,1107.00,1107.75,1330,1329,2659.00
10/14/2004,11:49,1107.75,1108.00,1107.50,1108.00,832,450,1282.00
10/14/2004,11:50,1108.00,1108.75,1108.00,1108.50,2160,1122,3282.00
10/14/2004,11:51,1108.50,1108.50,1107.75,1108.00,958,1209,2167.00
10/14/2004,11:52,1108.00,1108.00,1107.75,1107.75,218,261,479.00
10/14/2004,11:53,1108.00,1108.00,1107.75,1107.75,417,137,554.00
10/14/2004,11:54,1107.75,1107.75,1107.50,1107.75,13,416,429.00
10/14/2004,11:55,1107.50,1108.00,1107.50,1107.75,389,74,463.00
10/14/2004,11:56,1107.75,1107.75,1107.50,1107.50,116,85,201.00
10/14/2004,11:57,1107.50,1107.75,1107.50,1107.75,84,53,137.00
10/14/2004,11:58,1107.75,1107.75,1107.25,1107.25,49,586,635.00
10/14/2004,11:59,1107.25,1107.50,1106.25,1106.50,745,2340,3085.00
10/14/2004,12:00,1106.50,1106.75,1106.50,1106.50,186,359,545.00
10/14/2004,12:01,1106.75,1106.75,1105.75,1106.00,1938,2417,4355.00
10/14/2004,12:02,1106.00,1107.00,1106.00,1106.50,1177,985,2162.00
10/14/2004,12:03,1106.50,1107.50,1106.25,1107.50,3183,1596,4779.00
10/14/2004,12:04,1107.50,1107.50,1106.75,1107.00,393,1298,1691.00
10/14/2004,12:05,1106.75,1107.50,1106.75,1107.25,1270,156,1426.00
10/14/2004,12:06,1107.25,1107.50,1107.25,1107.25,133,66,199.00
10/14/2004,12:07,1107.25,1107.25,1106.75,1107.00,834,679,1513.00
10/14/2004,12:08,1107.00,1107.00,1106.00,1106.25,520,2600,3120.00
10/14/2004,12:09,1106.00,1106.50,1106.00,1106.50,540,860,1400.00
10/14/2004,12:10,1106.25,1106.50,1106.25,1106.50,610,1168,1778.00
10/14/2004,12:11,1106.50,1106.75,1106.25,1106.75,1445,202,1647.00
10/14/2004,12:12,1106.75,1106.75,1106.25,1106.25,255,1224,1479.00
10/14/2004,12:13,1106.50,1106.75,1106.25,1106.75,698,302,1000.00
10/14/2004,12:14,1106.50,1106.75,1105.50,1105.75,722,3196,3918.00
10/14/2004,12:15,1105.75,1106.00,1105.75,1105.75,301,2379,2680.00
10/14/2004,12:16,1106.00,1106.50,1105.75,1106.25,1416,1017,2433.00
10/14/2004,12:17,1106.25,1106.25,1105.50,1105.75,186,1160,1346.00
10/14/2004,12:18,1105.75,1106.00,1105.75,1105.75,273,220,493.00
10/14/2004,12:19,1106.00,1106.00,1105.75,1105.75,293,251,544.00
10/14/2004,12:20,1105.75,1106.00,1105.25,1105.50,987,3316,4303.00
10/14/2004,12:21,1105.50,1106.00,1105.50,1105.75,1825,235,2060.00
10/14/2004,12:22,1106.00,1106.00,1105.75,1106.00,1467,385,1852.00
10/14/2004,12:23,1106.00,1106.25,1105.75,1106.25,2572,196,2768.00
10/14/2004,12:24,1106.25,1106.25,1106.00,1106.25,96,918,1014.00
10/14/2004,12:25,1106.25,1106.50,1106.00,1106.25,675,470,1145.00
10/14/2004,12:26,1106.00,1106.25,1106.00,1106.25,296,459,755.00
10/14/2004,12:27,1106.25,1106.50,1106.00,1106.25,984,250,1234.00
10/14/2004,12:28,1106.00,1106.25,1106.00,1106.00,161,405,566.00
10/14/2004,12:29,1106.00,1106.25,1106.00,1106.25,2548,801,3349.00
10/14/2004,12:30,1106.00,1107.00,1106.00,1106.50,2933,600,3533.00
10/14/2004,12:31,1106.50,1107.00,1106.50,1106.75,1177,949,2126.00
10/14/2004,12:32,1106.75,1106.75,1106.25,1106.75,326,526,852.00
10/14/2004,12:33,1106.50,1107.25,1106.50,1107.00,1417,305,1722.00
10/14/2004,12:34,1107.25,1107.25,1107.00,1107.00,794,641,1435.00
10/14/2004,12:35,1107.00,1107.00,1106.50,1106.50,61,508,569.00
10/14/2004,12:36,1106.50,1106.75,1106.25,1106.25,653,808,1461.00
10/14/2004,12:37,1106.25,1106.50,1106.00,1106.25,227,146,373.00
10/14/2004,12:38,1106.50,1106.50,1105.75,1106.25,145,786,931.00
10/14/2004,12:39,1106.00,1106.25,1105.75,1106.00,171,555,726.00
10/14/2004,12:40,1106.00,1106.25,1105.75,1106.25,988,525,1513.00
10/14/2004,12:41,1106.25,1106.50,1106.00,1106.50,554,138,692.00
10/14/2004,12:42,1106.50,1106.75,1106.25,1106.25,892,464,1356.00
10/14/2004,12:43,1106.25,1106.50,1106.00,1106.25,188,207,395.00
10/14/2004,12:44,1106.25,1106.50,1106.25,1106.25,49,15,64.00
10/14/2004,12:45,1106.25,1106.50,1106.25,1106.25,133,29,162.00
10/14/2004,12:46,1106.50,1106.50,1106.25,1106.25,73,28,101.00
10/14/2004,12:47,1106.25,1107.00,1106.25,1107.00,1955,156,2111.00
10/14/2004,12:48,1107.00,1107.25,1106.75,1107.00,2647,344,2991.00
10/14/2004,12:49,1106.75,1107.25,1106.75,1107.00,2210,567,2777.00
10/14/2004,12:50,1107.00,1107.25,1106.75,1106.75,301,1733,2034.00
10/14/2004,12:51,1106.50,1107.75,1106.50,1107.75,3028,1110,4138.00
10/14/2004,12:52,1107.75,1107.75,1107.25,1107.50,1746,685,2431.00
10/14/2004,12:53,1107.50,1107.50,1107.00,1107.00,285,340,625.00
10/14/2004,12:54,1107.00,1107.25,1107.00,1107.00,169,1289,1458.00
10/14/2004,12:55,1107.00,1107.50,1106.75,1107.25,525,331,856.00
10/14/2004,12:56,1107.25,1107.50,1107.00,1107.25,678,280,958.00
10/14/2004,12:57,1107.25,1107.75,1107.00,1107.75,692,322,1014.00
10/14/2004,12:58,1107.50,1107.50,1107.25,1107.25,271,157,428.00
10/14/2004,12:59,1107.25,1107.75,1107.25,1107.25,332,144,476.00
10/14/2004,13:00,1107.25,1107.50,1107.00,1107.00,203,419,622.00
10/14/2004,13:01,1107.00,1107.25,1106.75,1106.75,31,755,786.00
10/14/2004,13:02,1106.75,1106.75,1106.50,1106.75,446,946,1392.00
10/14/2004,13:03,1106.75,1106.75,1106.50,1106.50,418,376,794.00
10/14/2004,13:04,1106.50,1106.50,1106.00,1106.25,340,1539,1879.00
10/14/2004,13:05,1106.25,1106.50,1106.00,1106.50,301,525,826.00
10/14/2004,13:06,1106.50,1106.50,1106.00,1106.25,776,256,1032.00
10/14/2004,13:07,1106.25,1106.50,1106.00,1106.25,488,128,616.00
10/14/2004,13:08,1106.25,1106.25,1105.75,1106.00,95,768,863.00
10/14/2004,13:09,1106.00,1106.75,1106.00,1106.50,648,244,892.00
10/14/2004,13:10,1106.50,1106.50,1106.00,1106.25,697,848,1545.00
10/14/2004,13:11,1106.25,1106.50,1106.00,1106.50,900,294,1194.00
10/14/2004,13:12,1106.50,1106.50,1106.25,1106.50,284,30,314.00
10/14/2004,13:13,1106.25,1106.50,1106.25,1106.50,39,140,179.00
10/14/2004,13:14,1106.25,1106.25,1105.25,1105.25,662,3700,4362.00
10/14/2004,13:15,1105.00,1105.50,1105.00,1105.25,1932,2561,4493.00
10/14/2004,13:16,1105.25,1105.50,1105.25,1105.25,400,2401,2801.00
10/14/2004,13:17,1105.25,1105.75,1105.25,1105.50,547,438,985.00
10/14/2004,13:18,1105.50,1105.50,1105.00,1105.25,622,1339,1961.00
10/14/2004,13:19,1105.25,1105.50,1104.50,1105.00,2109,2856,4965.00
10/14/2004,13:20,1105.00,1105.25,1104.75,1105.00,1467,1125,2592.00
10/14/2004,13:21,1105.00,1105.25,1104.75,1104.75,358,428,786.00
10/14/2004,13:22,1104.75,1105.00,1104.75,1104.75,254,130,384.00
10/14/2004,13:23,1104.75,1105.00,1104.50,1104.50,139,2271,2410.00
10/14/2004,13:24,1104.50,1105.00,1104.25,1104.50,931,1632,2563.00
10/14/2004,13:25,1104.50,1105.00,1104.50,1104.75,628,815,1443.00
10/14/2004,13:26,1104.75,1104.75,1104.25,1104.75,491,1129,1620.00
10/14/2004,13:27,1104.75,1105.00,1104.50,1105.00,1020,417,1437.00
10/14/2004,13:28,1105.00,1105.00,1104.50,1104.75,927,569,1496.00
10/14/2004,13:29,1104.75,1104.75,1104.00,1104.25,554,1857,2411.00
10/14/2004,13:30,1104.50,1105.50,1104.25,1105.25,2772,846,3618.00
10/14/2004,13:31,1105.00,1105.25,1105.00,1105.25,965,241,1206.00
10/14/2004,13:32,1105.00,1105.50,1105.00,1105.50,1246,372,1618.00
10/14/2004,13:33,1105.50,1105.50,1105.00,1105.50,645,270,915.00
10/14/2004,13:34,1105.25,1105.75,1105.25,1105.50,472,421,893.00
10/14/2004,13:35,1105.50,1105.50,1105.25,1105.25,434,193,627.00
10/14/2004,13:36,1105.25,1105.25,1104.75,1104.75,42,1485,1527.00
10/14/2004,13:37,1105.00,1105.00,1104.75,1105.00,179,103,282.00
10/14/2004,13:38,1105.00,1105.00,1104.50,1104.50,180,1020,1200.00
10/14/2004,13:39,1104.50,1105.00,1104.50,1105.00,393,647,1040.00
10/14/2004,13:40,1104.75,1105.00,1104.50,1104.50,12,424,436.00
10/14/2004,13:41,1104.50,1105.00,1104.50,1105.00,866,218,1084.00
10/14/2004,13:42,1105.00,1105.25,1104.50,1104.50,2787,1121,3908.00
10/14/2004,13:43,1104.50,1105.00,1104.50,1104.75,178,170,348.00
10/14/2004,13:44,1104.75,1105.00,1104.50,1104.75,311,427,738.00
10/14/2004,13:45,1104.50,1104.75,1104.25,1104.25,285,977,1262.00
10/14/2004,13:46,1104.25,1104.50,1103.50,1103.75,1007,4511,5518.00
10/14/2004,13:47,1103.75,1104.75,1103.50,1104.75,3742,522,4264.00
10/14/2004,13:48,1104.75,1105.00,1104.50,1104.50,971,827,1798.00
10/14/2004,13:49,1104.75,1104.75,1104.50,1104.75,277,685,962.00
10/14/2004,13:50,1104.75,1105.00,1104.50,1104.50,601,224,825.00
10/14/2004,13:51,1104.50,1104.75,1104.50,1104.50,737,164,901.00
10/14/2004,13:52,1104.50,1105.25,1104.50,1105.00,1813,136,1949.00
10/14/2004,13:53,1105.25,1105.50,1105.25,1105.50,3140,593,3733.00
10/14/2004,13:54,1105.25,1105.50,1105.00,1105.50,1228,1341,2569.00
10/14/2004,13:55,1105.25,1105.50,1105.00,1105.00,237,542,779.00
10/14/2004,13:56,1105.25,1105.25,1104.50,1104.50,57,1842,1899.00
10/14/2004,13:57,1104.50,1104.75,1104.25,1104.50,616,621,1237.00
10/14/2004,13:58,1104.50,1105.00,1104.25,1104.75,740,792,1532.00
10/14/2004,13:59,1104.75,1104.75,1104.50,1104.75,234,284,518.00
10/14/2004,14:00,1104.50,1104.75,1104.00,1104.00,236,1331,1567.00
10/14/2004,14:01,1104.25,1104.25,1103.75,1103.75,783,2328,3111.00
10/14/2004,14:02,1103.75,1104.25,1103.50,1103.75,764,666,1430.00
10/14/2004,14:03,1103.75,1104.00,1103.50,1104.00,549,461,1010.00
10/14/2004,14:04,1104.00,1104.25,1103.75,1104.00,1366,423,1789.00
10/14/2004,14:05,1104.00,1104.00,1103.75,1104.00,304,405,709.00
10/14/2004,14:06,1103.75,1104.75,1103.75,1104.50,2377,511,2888.00
10/14/2004,14:07,1104.50,1104.75,1104.25,1104.25,622,590,1212.00
10/14/2004,14:08,1104.25,1104.75,1104.25,1104.75,636,50,686.00
10/14/2004,14:09,1104.75,1105.00,1104.50,1104.50,397,281,678.00
10/14/2004,14:10,1104.75,1105.00,1104.25,1104.50,258,487,745.00
10/14/2004,14:11,1104.25,1104.50,1104.00,1104.25,193,507,700.00
10/14/2004,14:12,1104.25,1104.25,1103.50,1103.75,165,1234,1399.00
10/14/2004,14:13,1104.00,1104.00,1103.50,1103.75,665,646,1311.00
10/14/2004,14:14,1103.75,1104.00,1103.00,1103.25,841,4699,5540.00
10/14/2004,14:15,1103.00,1103.25,1102.50,1103.25,1520,2286,3806.00
10/14/2004,14:16,1103.00,1103.50,1102.75,1103.00,1730,745,2475.00
10/14/2004,14:17,1103.00,1103.25,1102.50,1102.75,805,1863,2668.00
10/14/2004,14:18,1102.50,1102.75,1102.00,1102.25,3007,3168,6175.00
10/14/2004,14:19,1102.50,1102.75,1102.25,1102.50,1658,1395,3053.00
10/14/2004,14:20,1102.50,1103.00,1102.50,1102.75,1523,1553,3076.00
10/14/2004,14:21,1102.75,1103.00,1102.50,1102.75,339,398,737.00
10/14/2004,14:22,1103.00,1103.25,1102.50,1102.75,617,801,1418.00
10/14/2004,14:23,1102.75,1103.00,1102.50,1102.75,838,1272,2110.00
10/14/2004,14:24,1102.75,1103.25,1102.75,1103.25,1992,823,2815.00
10/14/2004,14:25,1103.00,1103.25,1103.00,1103.00,26,549,575.00
10/14/2004,14:26,1103.00,1103.00,1102.75,1103.00,473,13,486.00
10/14/2004,14:27,1103.00,1103.25,1102.75,1103.00,518,610,1128.00
10/14/2004,14:28,1102.75,1103.25,1102.75,1103.25,303,108,411.00
10/14/2004,14:29,1103.00,1103.25,1102.75,1103.00,106,246,352.00
10/14/2004,14:30,1102.75,1103.00,1102.50,1102.50,523,473,996.00
10/14/2004,14:31,1102.75,1103.00,1102.50,1102.75,775,681,1456.00
10/14/2004,14:32,1102.75,1102.75,1102.50,1102.50,153,787,940.00
10/14/2004,14:33,1102.50,1102.75,1102.25,1102.50,926,1150,2076.00
10/14/2004,14:34,1102.50,1104.00,1102.50,1104.00,4162,753,4915.00
10/14/2004,14:35,1104.00,1104.00,1103.50,1103.75,1433,750,2183.00
10/14/2004,14:36,1103.75,1104.75,1103.50,1104.75,4244,302,4546.00
10/14/2004,14:37,1104.75,1105.00,1104.50,1104.75,1401,2212,3613.00
10/14/2004,14:38,1104.50,1105.25,1104.50,1105.00,3237,1040,4277.00
10/14/2004,14:39,1105.00,1105.50,1105.00,1105.25,1813,1114,2927.00
10/14/2004,14:40,1105.50,1105.50,1104.75,1104.75,55,832,887.00
10/14/2004,14:41,1104.75,1105.00,1104.50,1104.75,1457,551,2008.00
10/14/2004,14:42,1104.75,1105.00,1104.50,1104.75,495,1159,1654.00
10/14/2004,14:43,1104.75,1105.00,1104.50,1104.75,678,939,1617.00
10/14/2004,14:44,1104.75,1104.75,1104.25,1104.50,493,1355,1848.00
10/14/2004,14:45,1104.50,1104.75,1104.25,1104.75,473,79,552.00
10/14/2004,14:46,1104.75,1105.00,1104.50,1105.00,1228,700,1928.00
10/14/2004,14:47,1105.00,1105.25,1104.75,1104.75,1315,1949,3264.00
10/14/2004,14:48,1104.75,1105.25,1104.50,1105.00,1064,398,1462.00
10/14/2004,14:49,1105.25,1105.25,1104.25,1104.50,864,1898,2762.00
10/14/2004,14:50,1104.50,1104.75,1104.50,1104.75,619,238,857.00
10/14/2004,14:51,1104.75,1105.00,1104.50,1104.75,995,602,1597.00
10/14/2004,14:52,1104.50,1104.75,1104.25,1104.25,633,414,1047.00
10/14/2004,14:53,1104.25,1104.50,1104.00,1104.00,245,567,812.00
10/14/2004,14:54,1104.00,1104.25,1103.75,1104.00,271,1368,1639.00
10/14/2004,14:55,1104.00,1104.00,1103.25,1103.75,1235,1945,3180.00
10/14/2004,14:56,1103.50,1103.75,1103.25,1103.25,45,1292,1337.00
10/14/2004,14:57,1103.50,1103.75,1103.25,1103.75,2053,950,3003.00
10/14/2004,14:58,1103.50,1104.00,1103.50,1103.75,1262,872,2134.00
10/14/2004,14:59,1103.75,1103.75,1103.25,1103.75,2383,1743,4126.00
10/14/2004,15:00,1103.50,1103.75,1103.25,1103.50,1730,1966,3696.00
10/14/2004,15:01,1103.25,1103.75,1103.25,1103.50,4095,2968,7063.00
10/14/2004,15:02,1103.50,1103.75,1103.25,1103.50,1561,959,2520.00
10/14/2004,15:03,1103.50,1103.75,1103.25,1103.25,1154,1864,3018.00
10/14/2004,15:04,1103.25,1103.50,1102.75,1102.75,1002,2749,3751.00
10/14/2004,15:05,1103.00,1103.25,1102.75,1103.00,433,1101,1534.00
10/14/2004,15:06,1103.00,1103.25,1102.75,1103.00,1385,854,2239.00
10/14/2004,15:07,1103.00,1103.00,1102.75,1103.00,341,264,605.00
10/14/2004,15:08,1103.00,1103.00,1102.50,1102.75,379,804,1183.00
10/14/2004,15:09,1102.50,1102.75,1102.50,1102.50,294,1536,1830.00
10/14/2004,15:10,1102.50,1103.00,1102.50,1103.00,1038,635,1673.00
10/14/2004,15:11,1103.00,1103.50,1102.75,1103.25,3590,1025,4615.00
10/14/2004,15:12,1103.00,1103.25,1102.75,1103.00,487,737,1224.00
10/14/2004,15:13,1103.00,1103.25,1102.75,1103.25,3092,471,3563.00
10/14/2004,15:14,1103.25,1103.75,1103.25,1103.50,3739,1165,4904.00
10/14/2004,15:15,1103.50,1103.50,1102.75,1103.25,2056,3431,5487.00
10/14/2004,15:16,1103.25,1103.25,1103.00,1103.00,18,10,28.00
10/14/2004,15:31,1103.00,1103.25,1102.50,1102.75,46,318,364.00
10/14/2004,15:32,1102.75,1103.00,1102.50,1102.50,67,126,193.00
10/14/2004,15:33,1102.75,1102.75,1102.50,1102.75,13,131,144.00
10/14/2004,15:34,1102.75,1103.00,1102.75,1102.75,90,15,105.00
10/14/2004,15:35,1102.75,1103.00,1102.75,1103.00,158,28,186.00
10/14/2004,15:36,1103.00,1103.00,1102.75,1102.75,1,6,7.00
10/14/2004,15:37,1103.00,1103.00,1102.75,1103.00,63,35,98.00
10/14/2004,15:38,1103.00,1103.25,1103.00,1103.25,50,0,50.00
10/14/2004,15:39,1103.00,1103.25,1103.00,1103.25,262,61,323.00
10/14/2004,15:40,1103.50,1103.50,1103.25,1103.50,8,41,49.00
10/14/2004,15:41,1103.50,1104.00,1103.25,1104.00,648,5,653.00
10/14/2004,15:42,1104.00,1104.25,1103.75,1104.25,220,1,221.00
10/14/2004,15:43,1104.00,1104.25,1104.00,1104.00,2,39,41.00
10/14/2004,15:44,1104.00,1104.25,1103.75,1103.75,7,288,295.00
10/14/2004,15:45,1103.75,1103.75,1103.50,1103.75,75,36,111.00
10/14/2004,15:46,1103.75,1103.75,1103.75,1103.75,31,0,31.00
10/14/2004,15:47,1103.75,1103.75,1103.50,1103.75,27,1,28.00
10/14/2004,15:48,1103.75,1104.00,1103.75,1104.00,82,11,93.00
10/14/2004,15:49,1104.00,1104.00,1103.75,1103.75,1,54,55.00
10/14/2004,15:50,1103.75,1103.75,1103.75,1103.75,0,27,27.00
10/14/2004,15:51,1103.75,1103.75,1103.75,1103.75,0,8,8.00
10/14/2004,15:53,1103.50,1103.50,1103.50,1103.50,0,262,262.00
10/14/2004,15:54,1103.25,1103.50,1103.00,1103.50,32,120,152.00
10/14/2004,15:55,1103.25,1103.25,1103.25,1103.25,0,50,50.00
10/14/2004,15:56,1103.50,1103.50,1103.25,1103.50,2,1,3.00
10/14/2004,15:57,1103.50,1103.50,1103.50,1103.50,14,0,14.00
10/14/2004,15:58,1103.25,1103.25,1103.25,1103.25,0,5,5.00
10/14/2004,15:59,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/14/2004,16:00,1103.25,1103.50,1103.25,1103.25,1,88,89.00
10/14/2004,17:01,1102.50,1102.50,1102.50,1102.50,0,61,61.00
10/14/2004,17:02,1102.75,1103.00,1102.75,1102.75,106,6,112.00
10/14/2004,17:03,1102.75,1102.75,1102.75,1102.75,0,12,12.00
10/14/2004,17:04,1102.75,1103.00,1102.75,1103.00,1,5,6.00
10/14/2004,17:06,1103.00,1103.00,1103.00,1103.00,3,0,3.00
10/14/2004,17:07,1103.00,1103.00,1103.00,1103.00,1,0,1.00
10/14/2004,17:08,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/14/2004,17:09,1102.75,1103.00,1102.75,1103.00,1,1,2.00
10/14/2004,17:10,1103.00,1103.00,1103.00,1103.00,11,0,11.00
10/14/2004,17:11,1103.25,1103.25,1103.25,1103.25,5,0,5.00
10/14/2004,17:12,1103.00,1103.00,1103.00,1103.00,0,7,7.00
10/14/2004,17:14,1103.25,1103.50,1103.25,1103.50,90,3,93.00
10/14/2004,17:15,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,17:16,1103.50,1103.50,1103.50,1103.50,14,0,14.00
10/14/2004,17:17,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,17:18,1103.50,1103.50,1103.25,1103.25,3,3,6.00
10/14/2004,17:19,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,17:20,1103.50,1103.50,1103.25,1103.25,1,1,2.00
10/14/2004,17:21,1103.50,1103.50,1103.50,1103.50,11,0,11.00
10/14/2004,17:22,1103.25,1103.75,1103.25,1103.50,8,4,12.00
10/14/2004,17:23,1103.50,1103.50,1103.50,1103.50,5,0,5.00
10/14/2004,17:24,1103.50,1103.50,1103.50,1103.50,5,0,5.00
10/14/2004,17:25,1103.50,1103.75,1103.50,1103.75,2,0,2.00
10/14/2004,17:26,1103.50,1103.50,1103.25,1103.25,0,5,5.00
10/14/2004,17:27,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,17:29,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,17:30,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,17:31,1103.75,1103.75,1103.50,1103.50,1,13,14.00
10/14/2004,17:32,1103.75,1103.75,1103.75,1103.75,4,0,4.00
10/14/2004,17:33,1103.50,1103.50,1103.50,1103.50,0,7,7.00
10/14/2004,17:34,1103.75,1104.00,1103.75,1103.75,100,6,106.00
10/14/2004,17:35,1103.75,1103.75,1103.25,1103.25,0,35,35.00
10/14/2004,17:39,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,17:41,1103.50,1103.50,1103.50,1103.50,6,0,6.00
10/14/2004,17:42,1103.50,1103.50,1103.50,1103.50,4,0,4.00
10/14/2004,17:44,1103.75,1103.75,1103.50,1103.50,5,8,13.00
10/14/2004,17:45,1103.75,1103.75,1103.75,1103.75,8,0,8.00
10/14/2004,17:46,1103.75,1104.00,1103.75,1103.75,13,17,30.00
10/14/2004,17:47,1103.75,1103.75,1103.75,1103.75,0,5,5.00
10/14/2004,17:48,1103.75,1103.75,1103.75,1103.75,0,2,2.00
10/14/2004,17:49,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/14/2004,17:50,1103.75,1103.75,1103.75,1103.75,0,11,11.00
10/14/2004,17:51,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/14/2004,17:52,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/14/2004,17:53,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/14/2004,17:54,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/14/2004,17:55,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/14/2004,17:56,1103.75,1103.75,1103.50,1103.50,0,2,2.00
10/14/2004,18:00,1103.75,1103.75,1103.75,1103.75,3,0,3.00
10/14/2004,18:03,1103.75,1103.75,1103.75,1103.75,17,0,17.00
10/14/2004,18:07,1103.75,1103.75,1103.50,1103.50,1,10,11.00
10/14/2004,18:08,1103.50,1103.50,1103.50,1103.50,0,2,2.00
10/14/2004,18:20,1103.50,1103.50,1103.50,1103.50,0,27,27.00
10/14/2004,18:21,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/14/2004,18:22,1103.25,1103.25,1103.25,1103.25,0,2,2.00
10/14/2004,18:24,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/14/2004,18:25,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/14/2004,18:28,1103.50,1103.50,1103.50,1103.50,46,0,46.00
10/14/2004,18:32,1103.50,1103.50,1103.50,1103.50,16,0,16.00
10/14/2004,18:33,1103.50,1103.50,1103.50,1103.50,9,0,9.00
10/14/2004,18:34,1103.50,1103.50,1103.50,1103.50,3,0,3.00
10/14/2004,18:35,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,18:36,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,18:37,1103.75,1103.75,1103.50,1103.75,51,1,52.00
10/14/2004,18:39,1103.75,1103.75,1103.75,1103.75,1,0,1.00
10/14/2004,18:46,1103.75,1103.75,1103.75,1103.75,2,0,2.00
10/14/2004,18:49,1103.75,1104.00,1103.75,1104.00,11,0,11.00
10/14/2004,18:51,1103.75,1103.75,1103.75,1103.75,0,6,6.00
10/14/2004,18:57,1103.75,1103.75,1103.75,1103.75,0,14,14.00
10/14/2004,18:58,1103.75,1103.75,1103.75,1103.75,0,2,2.00
10/14/2004,19:00,1104.00,1104.00,1104.00,1104.00,1,0,1.00
10/14/2004,19:03,1103.75,1104.00,1103.75,1104.00,3,10,13.00
10/14/2004,19:04,1104.00,1104.00,1104.00,1104.00,12,0,12.00
10/14/2004,19:05,1103.75,1103.75,1103.75,1103.75,0,53,53.00
10/14/2004,19:06,1103.50,1103.50,1103.50,1103.50,0,11,11.00
10/14/2004,19:07,1103.25,1103.50,1103.25,1103.50,1,2,3.00
10/14/2004,19:08,1103.50,1103.50,1103.50,1103.50,40,0,40.00
10/14/2004,19:09,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,19:13,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,19:14,1103.50,1103.50,1103.50,1103.50,19,0,19.00
10/14/2004,19:15,1103.50,1103.50,1103.50,1103.50,2,0,2.00
10/14/2004,19:16,1103.50,1103.50,1103.50,1103.50,5,0,5.00
10/14/2004,19:17,1103.50,1103.50,1103.50,1103.50,2,0,2.00
10/14/2004,19:19,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,19:20,1103.25,1103.25,1103.25,1103.25,0,28,28.00
10/14/2004,19:21,1103.00,1103.25,1103.00,1103.25,1,12,13.00
10/14/2004,19:22,1103.00,1103.00,1103.00,1103.00,0,47,47.00
10/14/2004,19:30,1103.25,1103.25,1103.25,1103.25,13,0,13.00
10/14/2004,19:33,1103.25,1103.25,1103.25,1103.25,4,0,4.00
10/14/2004,19:34,1103.25,1103.50,1103.25,1103.50,8,0,8.00
10/14/2004,19:35,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/14/2004,19:36,1103.25,1103.25,1103.25,1103.25,0,2,2.00
10/14/2004,19:37,1103.25,1103.50,1103.25,1103.50,10,1,11.00
10/14/2004,19:38,1103.50,1103.50,1103.50,1103.50,3,0,3.00
10/14/2004,19:40,1103.50,1103.50,1103.50,1103.50,18,0,18.00
10/14/2004,19:43,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/14/2004,19:45,1103.50,1103.75,1103.50,1103.75,4,0,4.00
10/14/2004,19:46,1103.50,1103.50,1103.50,1103.50,0,1,1.00
10/14/2004,19:57,1103.50,1103.50,1103.50,1103.50,0,2,2.00
10/14/2004,19:58,1103.75,1103.75,1103.75,1103.75,1,0,1.00
10/14/2004,19:59,1103.50,1103.50,1103.50,1103.50,0,2,2.00
10/14/2004,20:01,1103.50,1103.50,1103.50,1103.50,0,2,2.00
10/14/2004,20:08,1103.50,1103.50,1103.50,1103.50,0,51,51.00
10/14/2004,20:09,1103.50,1103.50,1103.50,1103.50,0,5,5.00
10/14/2004,20:10,1103.50,1103.50,1103.50,1103.50,0,1,1.00
10/14/2004,20:12,1103.75,1103.75,1103.75,1103.75,25,0,25.00
10/14/2004,20:17,1103.50,1103.50,1103.50,1103.50,0,1,1.00
10/14/2004,20:19,1103.75,1103.75,1103.75,1103.75,25,0,25.00
10/14/2004,20:21,1103.75,1103.75,1103.75,1103.75,3,0,3.00
10/14/2004,20:23,1103.75,1103.75,1103.75,1103.75,2,0,2.00
10/14/2004,20:24,1103.75,1103.75,1103.50,1103.75,4,1,5.00
10/14/2004,20:26,1103.75,1103.75,1103.75,1103.75,1,0,1.00
10/14/2004,20:27,1103.75,1103.75,1103.75,1103.75,2,0,2.00
10/14/2004,20:28,1103.75,1103.75,1103.75,1103.75,6,0,6.00
10/14/2004,20:32,1103.75,1103.75,1103.50,1103.75,5,10,15.00
10/14/2004,20:34,1103.75,1103.75,1103.75,1103.75,7,0,7.00
10/14/2004,20:35,1103.75,1103.75,1103.75,1103.75,25,0,25.00
10/14/2004,20:37,1103.75,1103.75,1103.75,1103.75,33,0,33.00
10/14/2004,20:38,1103.75,1103.75,1103.75,1103.75,11,0,11.00
10/14/2004,20:39,1103.75,1103.75,1103.75,1103.75,13,0,13.00
10/14/2004,20:40,1104.00,1104.00,1104.00,1104.00,20,0,20.00
10/14/2004,20:42,1103.75,1103.75,1103.75,1103.75,0,5,5.00
10/14/2004,20:43,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/14/2004,20:45,1104.00,1104.00,1103.75,1103.75,2,5,7.00
10/14/2004,20:46,1103.75,1103.75,1103.75,1103.75,0,3,3.00
10/14/2004,20:48,1103.75,1103.75,1103.75,1103.75,0,2,2.00
10/14/2004,20:51,1103.75,1103.75,1103.75,1103.75,0,6,6.00
10/14/2004,20:52,1104.00,1104.00,1103.75,1103.75,15,20,35.00
10/14/2004,20:53,1104.00,1104.00,1104.00,1104.00,1,0,1.00
10/14/2004,20:55,1104.00,1104.00,1104.00,1104.00,20,0,20.00
10/14/2004,20:57,1104.00,1104.00,1104.00,1104.00,1,0,1.00
10/14/2004,20:58,1104.00,1104.00,1104.00,1104.00,81,0,81.00
10/14/2004,20:59,1104.00,1104.00,1104.00,1104.00,49,0,49.00
10/14/2004,21:00,1104.00,1104.00,1104.00,1104.00,5,0,5.00
10/14/2004,21:01,1104.00,1104.25,1104.00,1104.00,59,10,69.00
10/14/2004,21:02,1104.25,1104.25,1104.25,1104.25,3,0,3.00
10/14/2004,21:03,1104.25,1104.25,1104.25,1104.25,1,0,1.00
10/14/2004,21:04,1104.25,1104.25,1104.25,1104.25,1,0,1.00
10/14/2004,21:05,1104.00,1104.00,1104.00,1104.00,0,12,12.00
10/14/2004,21:06,1104.00,1104.00,1104.00,1104.00,0,1,1.00
10/14/2004,21:07,1104.00,1104.25,1104.00,1104.25,20,2,22.00
10/14/2004,21:09,1104.25,1104.25,1104.25,1104.25,194,0,194.00
10/14/2004,21:10,1104.50,1104.75,1104.50,1104.50,110,8,118.00
10/14/2004,21:11,1104.50,1104.50,1104.50,1104.50,0,5,5.00
10/14/2004,21:14,1104.50,1104.50,1104.50,1104.50,0,7,7.00
10/14/2004,21:15,1104.50,1104.50,1104.50,1104.50,0,5,5.00
10/14/2004,21:16,1104.75,1104.75,1104.50,1104.75,2,1,3.00
10/14/2004,21:17,1104.75,1104.75,1104.75,1104.75,96,0,96.00
10/14/2004,21:18,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/14/2004,21:20,1104.75,1104.75,1104.75,1104.75,9,0,9.00
10/14/2004,21:21,1105.00,1105.00,1105.00,1105.00,12,0,12.00
10/14/2004,21:24,1105.00,1105.00,1104.75,1104.75,2,23,25.00
10/14/2004,21:25,1104.75,1104.75,1104.75,1104.75,0,3,3.00
10/14/2004,21:28,1104.75,1104.75,1104.75,1104.75,0,4,4.00
10/14/2004,21:29,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/14/2004,21:30,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/14/2004,21:32,1104.50,1104.75,1104.50,1104.75,6,5,11.00
10/14/2004,21:33,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/14/2004,21:34,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/14/2004,21:35,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/14/2004,21:36,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/14/2004,21:39,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/14/2004,21:40,1104.75,1104.75,1104.75,1104.75,2,0,2.00
10/14/2004,21:42,1104.75,1104.75,1104.75,1104.75,20,0,20.00
10/14/2004,21:43,1105.00,1105.00,1104.75,1104.75,3,1,4.00
10/14/2004,21:45,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/14/2004,21:47,1104.75,1104.75,1104.75,1104.75,0,2,2.00
10/14/2004,21:49,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/14/2004,21:50,1105.00,1105.00,1105.00,1105.00,27,0,27.00
10/14/2004,21:52,1105.00,1105.00,1105.00,1105.00,11,0,11.00
10/14/2004,21:53,1104.75,1104.75,1104.75,1104.75,0,5,5.00
10/14/2004,21:54,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/14/2004,21:55,1104.75,1104.75,1104.75,1104.75,0,4,4.00
10/14/2004,21:58,1105.00,1105.00,1105.00,1105.00,4,0,4.00
10/14/2004,22:00,1104.75,1104.75,1104.75,1104.75,0,2,2.00
10/14/2004,22:01,1104.75,1105.00,1104.75,1105.00,1,2,3.00
10/14/2004,22:02,1105.00,1105.00,1105.00,1105.00,3,0,3.00
10/14/2004,22:03,1104.75,1104.75,1104.75,1104.75,0,5,5.00
10/14/2004,22:04,1104.75,1104.75,1104.75,1104.75,0,2,2.00
10/14/2004,22:06,1104.75,1104.75,1104.75,1104.75,0,50,50.00
10/14/2004,22:07,1104.75,1104.75,1104.50,1104.50,0,106,106.00
10/14/2004,22:08,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/14/2004,22:10,1104.75,1104.75,1104.75,1104.75,9,0,9.00
10/14/2004,22:12,1105.00,1105.00,1104.75,1104.75,91,10,101.00
10/14/2004,22:14,1104.75,1104.75,1104.75,1104.75,0,4,4.00
10/14/2004,22:15,1104.75,1104.75,1104.50,1104.50,0,4,4.00
10/14/2004,22:17,1104.75,1104.75,1104.75,1104.75,5,0,5.00
10/14/2004,22:19,1104.50,1104.50,1104.50,1104.50,0,2,2.00
10/14/2004,22:21,1104.50,1104.50,1104.50,1104.50,0,16,16.00
10/14/2004,22:24,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/14/2004,22:27,1104.50,1104.50,1104.25,1104.25,1,31,32.00
10/14/2004,22:29,1104.25,1104.25,1104.25,1104.25,0,55,55.00
10/14/2004,22:31,1104.50,1104.50,1104.25,1104.25,2,5,7.00
10/14/2004,22:36,1104.50,1104.50,1104.25,1104.25,15,5,20.00
10/14/2004,22:37,1104.25,1104.50,1104.25,1104.50,1,10,11.00
10/14/2004,22:38,1104.25,1104.25,1104.25,1104.25,0,100,100.00
10/14/2004,22:40,1104.25,1104.25,1104.25,1104.25,0,2,2.00
10/14/2004,22:41,1104.25,1104.25,1104.25,1104.25,0,10,10.00
10/14/2004,22:44,1104.25,1104.25,1104.25,1104.25,0,2,2.00
10/14/2004,22:47,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/14/2004,22:50,1104.50,1104.50,1104.50,1104.50,110,0,110.00
10/14/2004,22:53,1104.75,1104.75,1104.75,1104.75,3,0,3.00
10/14/2004,22:57,1104.25,1104.25,1104.25,1104.25,0,1,1.00
10/14/2004,22:58,1104.50,1104.50,1104.50,1104.50,5,0,5.00
10/14/2004,22:59,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/14/2004,23:01,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/14/2004,23:05,1104.50,1104.50,1104.50,1104.50,3,0,3.00
10/14/2004,23:06,1104.75,1104.75,1104.75,1104.75,2,0,2.00
10/14/2004,23:09,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/14/2004,23:14,1104.50,1104.50,1104.25,1104.25,0,155,155.00
10/14/2004,23:16,1104.25,1104.25,1104.25,1104.25,0,30,30.00
10/14/2004,23:17,1104.00,1104.00,1104.00,1104.00,0,4,4.00
10/14/2004,23:23,1104.25,1104.25,1104.25,1104.25,6,0,6.00
10/14/2004,23:24,1104.00,1104.00,1104.00,1104.00,0,1,1.00
10/14/2004,23:25,1104.00,1104.00,1104.00,1104.00,0,1,1.00
10/14/2004,23:28,1104.25,1104.25,1104.25,1104.25,20,0,20.00
10/14/2004,23:29,1104.25,1104.25,1104.25,1104.25,12,0,12.00
10/14/2004,23:30,1104.25,1104.25,1104.25,1104.25,12,0,12.00
10/14/2004,23:31,1104.25,1104.25,1104.25,1104.25,2,0,2.00
10/14/2004,23:33,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/14/2004,23:34,1104.50,1104.50,1104.50,1104.50,6,0,6.00
10/14/2004,23:39,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/14/2004,23:40,1104.50,1104.50,1104.50,1104.50,5,0,5.00
10/14/2004,23:41,1104.50,1104.50,1104.50,1104.50,2,0,2.00
10/14/2004,23:42,1104.50,1104.75,1104.50,1104.75,6,0,6.00
10/14/2004,23:47,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/14/2004,23:49,1104.75,1104.75,1104.75,1104.75,5,0,5.00
10/14/2004,23:50,1104.75,1104.75,1104.75,1104.75,2,0,2.00
10/14/2004,23:55,1104.75,1104.75,1104.50,1104.50,1,1,2.00
10/14/2004,23:56,1104.50,1104.75,1104.50,1104.75,5,1,6.00
10/14/2004,23:59,1104.75,1104.75,1104.75,1104.75,8,0,8.00
10/15/2004,00:03,1104.75,1104.75,1104.75,1104.75,14,0,14.00
10/15/2004,00:05,1104.75,1104.75,1104.50,1104.50,1,1,2.00
10/15/2004,00:07,1104.75,1104.75,1104.75,1104.75,5,0,5.00
10/15/2004,00:09,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/15/2004,00:11,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/15/2004,00:12,1104.75,1104.75,1104.50,1104.50,2,3,5.00
10/15/2004,00:17,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/15/2004,00:31,1105.00,1105.00,1105.00,1105.00,3,0,3.00
10/15/2004,00:33,1104.75,1105.00,1104.75,1105.00,1,1,2.00
10/15/2004,00:39,1104.75,1104.75,1104.75,1104.75,0,18,18.00
10/15/2004,00:40,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/15/2004,00:42,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/15/2004,00:47,1104.50,1104.50,1104.50,1104.50,0,18,18.00
10/15/2004,00:53,1104.75,1105.00,1104.75,1105.00,8,0,8.00
10/15/2004,00:54,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/15/2004,00:55,1105.00,1105.00,1104.75,1104.75,2,29,31.00
10/15/2004,00:56,1104.75,1104.75,1104.75,1104.75,0,4,4.00
10/15/2004,00:57,1104.75,1104.75,1104.75,1104.75,0,1,1.00
10/15/2004,00:58,1104.75,1105.00,1104.75,1105.00,75,2,77.00
10/15/2004,00:59,1105.00,1105.00,1105.00,1105.00,10,0,10.00
10/15/2004,01:01,1105.00,1105.00,1105.00,1105.00,21,0,21.00
10/15/2004,01:02,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/15/2004,01:03,1104.75,1105.00,1104.75,1105.00,3,1,4.00
10/15/2004,01:04,1105.00,1105.00,1104.75,1104.75,4,2,6.00
10/15/2004,01:06,1105.00,1105.00,1105.00,1105.00,25,0,25.00
10/15/2004,01:15,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/15/2004,01:18,1105.00,1105.00,1105.00,1105.00,4,0,4.00
10/15/2004,01:21,1105.00,1105.00,1105.00,1105.00,31,0,31.00
10/15/2004,01:22,1105.00,1105.00,1105.00,1105.00,25,0,25.00
10/15/2004,01:23,1105.25,1105.25,1105.25,1105.25,73,0,73.00
10/15/2004,01:24,1105.00,1105.25,1105.00,1105.25,10,15,25.00
10/15/2004,01:25,1105.25,1105.25,1105.25,1105.25,47,0,47.00
10/15/2004,01:26,1105.50,1105.50,1105.50,1105.50,135,0,135.00
10/15/2004,01:27,1105.50,1105.75,1105.50,1105.75,244,0,244.00
10/15/2004,01:28,1105.50,1105.50,1105.50,1105.50,0,108,108.00
10/15/2004,01:29,1105.25,1105.50,1105.25,1105.50,28,1,29.00
10/15/2004,01:30,1105.75,1105.75,1105.50,1105.50,3,23,26.00
10/15/2004,01:31,1105.50,1105.75,1105.50,1105.50,5,29,34.00
10/15/2004,01:32,1105.75,1105.75,1105.50,1105.50,5,6,11.00
10/15/2004,01:33,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/15/2004,01:35,1105.50,1105.50,1105.50,1105.50,0,2,2.00
10/15/2004,01:36,1105.50,1105.50,1105.50,1105.50,0,3,3.00
10/15/2004,01:37,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/15/2004,01:38,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/15/2004,01:39,1105.50,1105.50,1105.50,1105.50,0,57,57.00
10/15/2004,01:40,1105.75,1105.75,1105.50,1105.50,1,4,5.00
10/15/2004,01:41,1105.50,1105.50,1105.50,1105.50,0,23,23.00
10/15/2004,01:42,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/15/2004,01:43,1105.50,1105.50,1105.50,1105.50,0,9,9.00
10/15/2004,01:44,1105.75,1105.75,1105.75,1105.75,5,0,5.00
10/15/2004,01:45,1105.50,1105.50,1105.50,1105.50,0,5,5.00
10/15/2004,01:47,1105.50,1105.50,1105.50,1105.50,0,5,5.00
10/15/2004,01:48,1105.50,1105.50,1105.50,1105.50,0,10,10.00
10/15/2004,01:49,1105.50,1105.50,1105.50,1105.50,0,21,21.00
10/15/2004,01:51,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/15/2004,01:54,1105.25,1105.50,1105.25,1105.50,5,30,35.00
10/15/2004,01:56,1105.50,1105.50,1105.50,1105.50,59,0,59.00
10/15/2004,01:57,1105.50,1105.50,1105.50,1105.50,2,0,2.00
10/15/2004,01:59,1105.25,1105.25,1105.25,1105.25,0,2,2.00
10/15/2004,02:00,1105.25,1105.25,1105.25,1105.25,0,3,3.00
10/15/2004,02:01,1105.50,1105.50,1105.50,1105.50,45,0,45.00
10/15/2004,02:02,1105.50,1105.75,1105.50,1105.50,11,95,106.00
10/15/2004,02:03,1105.50,1105.50,1105.25,1105.50,103,25,128.00
10/15/2004,02:04,1105.50,1105.50,1105.50,1105.50,95,0,95.00
10/15/2004,02:05,1105.25,1105.25,1105.25,1105.25,0,24,24.00
10/15/2004,02:06,1105.25,1105.50,1105.25,1105.25,2,69,71.00
10/15/2004,02:07,1105.00,1105.00,1105.00,1105.00,0,107,107.00
10/15/2004,02:08,1105.25,1105.50,1105.25,1105.50,31,0,31.00
10/15/2004,02:09,1105.25,1105.25,1104.75,1105.00,4,102,106.00
10/15/2004,02:10,1105.00,1105.00,1105.00,1105.00,9,0,9.00
10/15/2004,02:12,1104.75,1105.00,1104.75,1104.75,6,57,63.00
10/15/2004,02:13,1104.75,1104.75,1104.75,1104.75,0,13,13.00
10/15/2004,02:14,1104.75,1104.75,1104.75,1104.75,0,7,7.00
10/15/2004,02:15,1104.50,1104.50,1104.25,1104.25,0,116,116.00
10/15/2004,02:16,1104.25,1104.25,1104.25,1104.25,0,86,86.00
10/15/2004,02:17,1104.50,1104.75,1104.50,1104.75,59,0,59.00
10/15/2004,02:18,1104.50,1104.50,1104.50,1104.50,0,31,31.00
10/15/2004,02:19,1104.25,1104.50,1104.25,1104.50,12,50,62.00
10/15/2004,02:20,1104.25,1104.25,1104.25,1104.25,0,4,4.00
10/15/2004,02:21,1104.25,1104.75,1104.25,1104.75,29,1,30.00
10/15/2004,02:22,1104.75,1105.00,1104.75,1105.00,17,0,17.00
10/15/2004,02:23,1105.00,1105.00,1105.00,1105.00,11,0,11.00
10/15/2004,02:24,1104.75,1104.75,1104.75,1104.75,0,8,8.00
10/15/2004,02:25,1104.75,1104.75,1104.75,1104.75,0,65,65.00
10/15/2004,02:26,1104.75,1104.75,1104.75,1104.75,0,12,12.00
10/15/2004,02:27,1104.50,1104.50,1104.50,1104.50,0,4,4.00
10/15/2004,02:28,1104.50,1104.50,1104.50,1104.50,0,1,1.00
10/15/2004,02:29,1104.50,1104.50,1104.25,1104.25,0,191,191.00
10/15/2004,02:30,1104.25,1104.50,1104.25,1104.25,25,52,77.00
10/15/2004,02:31,1104.25,1104.50,1104.25,1104.50,48,1,49.00
10/15/2004,02:32,1104.50,1104.50,1104.50,1104.50,40,0,40.00
10/15/2004,02:34,1104.75,1104.75,1104.50,1104.50,15,7,22.00
10/15/2004,02:35,1104.75,1104.75,1104.75,1104.75,6,0,6.00
10/15/2004,02:36,1104.75,1105.00,1104.75,1104.75,85,12,97.00
10/15/2004,02:37,1105.00,1105.25,1105.00,1105.25,112,0,112.00
10/15/2004,02:38,1105.25,1105.25,1105.25,1105.25,85,0,85.00
10/15/2004,02:39,1105.50,1105.50,1105.50,1105.50,33,0,33.00
10/15/2004,02:40,1105.50,1105.50,1105.50,1105.50,163,0,163.00
10/15/2004,02:41,1105.75,1105.75,1105.75,1105.75,252,0,252.00
10/15/2004,02:42,1105.75,1105.75,1105.75,1105.75,12,0,12.00
10/15/2004,02:43,1105.75,1105.75,1105.75,1105.75,3,0,3.00
10/15/2004,02:44,1105.50,1105.50,1105.50,1105.50,0,68,68.00
10/15/2004,02:45,1105.50,1105.50,1105.50,1105.50,0,7,7.00
10/15/2004,02:46,1105.50,1106.00,1105.50,1105.75,90,14,104.00
10/15/2004,02:47,1105.75,1106.25,1105.75,1106.00,285,26,311.00
10/15/2004,02:48,1106.00,1106.25,1106.00,1106.00,1,65,66.00
10/15/2004,02:49,1106.00,1106.00,1106.00,1106.00,0,32,32.00
10/15/2004,02:50,1106.00,1106.00,1106.00,1106.00,0,5,5.00
10/15/2004,02:51,1106.25,1106.25,1106.00,1106.25,209,16,225.00
10/15/2004,02:52,1106.25,1106.25,1106.25,1106.25,16,0,16.00
10/15/2004,02:53,1106.25,1106.50,1106.25,1106.50,151,0,151.00
10/15/2004,02:54,1106.50,1106.50,1106.25,1106.25,2,143,145.00
10/15/2004,02:55,1106.25,1106.75,1106.25,1106.75,425,21,446.00
10/15/2004,02:56,1106.50,1106.75,1106.50,1106.75,20,101,121.00
10/15/2004,02:57,1106.50,1106.75,1106.50,1106.75,23,20,43.00
10/15/2004,02:58,1106.75,1106.75,1106.75,1106.75,65,0,65.00
10/15/2004,02:59,1106.50,1106.75,1106.50,1106.50,1,130,131.00
10/15/2004,03:00,1106.50,1106.50,1106.50,1106.50,0,59,59.00
10/15/2004,03:01,1106.50,1106.50,1106.25,1106.25,0,88,88.00
10/15/2004,03:02,1106.25,1106.25,1106.25,1106.25,0,14,14.00
10/15/2004,03:03,1106.25,1106.25,1106.00,1106.00,0,3,3.00
10/15/2004,03:04,1106.00,1106.00,1106.00,1106.00,0,116,116.00
10/15/2004,03:05,1106.00,1106.00,1105.50,1105.50,0,106,106.00
10/15/2004,03:06,1105.50,1105.50,1105.50,1105.50,0,14,14.00
10/15/2004,03:07,1105.50,1105.75,1105.50,1105.75,69,3,72.00
10/15/2004,03:08,1105.75,1105.75,1105.75,1105.75,11,0,11.00
10/15/2004,03:10,1105.75,1105.75,1105.75,1105.75,82,0,82.00
10/15/2004,03:11,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/15/2004,03:12,1105.75,1106.00,1105.75,1106.00,30,0,30.00
10/15/2004,03:15,1105.75,1105.75,1105.75,1105.75,0,2,2.00
10/15/2004,03:16,1106.00,1106.25,1106.00,1106.25,61,0,61.00
10/15/2004,03:17,1106.25,1106.25,1106.25,1106.25,162,0,162.00
10/15/2004,03:18,1106.00,1106.00,1106.00,1106.00,0,31,31.00
10/15/2004,03:19,1106.00,1106.00,1106.00,1106.00,0,65,65.00
10/15/2004,03:20,1106.25,1106.25,1106.25,1106.25,61,0,61.00
10/15/2004,03:21,1106.50,1106.50,1106.25,1106.25,2,3,5.00
10/15/2004,03:22,1106.50,1106.50,1106.50,1106.50,50,0,50.00
10/15/2004,03:23,1106.50,1106.50,1106.25,1106.25,4,14,18.00
10/15/2004,03:24,1106.25,1106.25,1106.25,1106.25,0,48,48.00
10/15/2004,03:25,1106.25,1106.25,1106.00,1106.25,5,60,65.00
10/15/2004,03:26,1106.25,1106.25,1106.25,1106.25,22,0,22.00
10/15/2004,03:27,1106.25,1106.50,1106.25,1106.50,62,10,72.00
10/15/2004,03:29,1106.25,1106.25,1106.00,1106.25,12,109,121.00
10/15/2004,03:30,1106.25,1106.25,1106.00,1106.25,125,3,128.00
10/15/2004,03:33,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/15/2004,03:34,1106.25,1106.50,1106.25,1106.25,16,101,117.00
10/15/2004,03:35,1106.00,1106.00,1106.00,1106.00,0,44,44.00
10/15/2004,03:36,1106.25,1106.25,1106.25,1106.25,50,0,50.00
10/15/2004,03:37,1106.00,1106.00,1106.00,1106.00,0,20,20.00
10/15/2004,03:38,1106.00,1106.00,1105.75,1105.75,27,42,69.00
10/15/2004,03:39,1105.75,1105.75,1105.75,1105.75,0,30,30.00
10/15/2004,03:40,1105.75,1105.75,1105.50,1105.75,1,68,69.00
10/15/2004,03:41,1105.75,1105.75,1105.75,1105.75,10,0,10.00
10/15/2004,03:42,1105.75,1105.75,1105.75,1105.75,3,0,3.00
10/15/2004,03:43,1105.75,1105.75,1105.75,1105.75,106,0,106.00
10/15/2004,03:44,1105.50,1105.75,1105.50,1105.75,1,22,23.00
10/15/2004,03:45,1105.75,1105.75,1105.75,1105.75,54,0,54.00
10/15/2004,03:46,1105.75,1105.75,1105.75,1105.75,9,0,9.00
10/15/2004,03:49,1106.00,1106.00,1106.00,1106.00,10,0,10.00
10/15/2004,03:50,1106.00,1106.00,1106.00,1106.00,13,0,13.00
10/15/2004,03:51,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/15/2004,03:52,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/15/2004,03:53,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/15/2004,03:55,1106.00,1106.00,1105.75,1105.75,0,67,67.00
10/15/2004,03:56,1105.75,1105.75,1105.75,1105.75,0,19,19.00
10/15/2004,03:57,1105.50,1105.50,1105.25,1105.25,0,236,236.00
10/15/2004,03:58,1105.25,1105.50,1105.25,1105.25,27,12,39.00
10/15/2004,03:59,1105.25,1105.25,1105.25,1105.25,0,102,102.00
10/15/2004,04:00,1105.25,1105.25,1105.25,1105.25,0,80,80.00
10/15/2004,04:01,1105.25,1105.25,1105.25,1105.25,0,1,1.00
10/15/2004,04:02,1105.00,1105.00,1105.00,1105.00,0,9,9.00
10/15/2004,04:03,1105.25,1105.25,1105.25,1105.25,4,0,4.00
10/15/2004,04:04,1105.00,1105.25,1105.00,1105.25,85,4,89.00
10/15/2004,04:05,1105.25,1105.25,1105.25,1105.25,22,0,22.00
10/15/2004,04:06,1105.25,1105.25,1105.25,1105.25,39,0,39.00
10/15/2004,04:07,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/15/2004,04:10,1105.25,1105.25,1105.25,1105.25,5,0,5.00
10/15/2004,04:11,1105.25,1105.25,1105.25,1105.25,9,0,9.00
10/15/2004,04:13,1105.50,1105.75,1105.25,1105.75,44,2,46.00
10/15/2004,04:14,1105.50,1105.50,1105.50,1105.50,0,8,8.00
10/15/2004,04:15,1105.50,1105.50,1105.50,1105.50,0,4,4.00
10/15/2004,04:16,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/15/2004,04:17,1105.25,1105.25,1105.25,1105.25,0,6,6.00
10/15/2004,04:18,1105.50,1105.75,1105.50,1105.50,30,5,35.00
10/15/2004,04:20,1105.50,1105.75,1105.50,1105.50,20,88,108.00
10/15/2004,04:21,1105.50,1105.50,1105.50,1105.50,0,36,36.00
10/15/2004,04:22,1105.75,1105.75,1105.75,1105.75,46,0,46.00
10/15/2004,04:23,1106.00,1106.00,1106.00,1106.00,10,0,10.00
10/15/2004,04:24,1106.00,1106.00,1106.00,1106.00,4,0,4.00
10/15/2004,04:25,1105.75,1105.75,1105.75,1105.75,0,20,20.00
10/15/2004,04:26,1105.50,1105.50,1105.50,1105.50,0,22,22.00
10/15/2004,04:28,1105.25,1105.25,1105.25,1105.25,0,25,25.00
10/15/2004,04:29,1105.25,1105.25,1105.25,1105.25,0,3,3.00
10/15/2004,04:30,1105.50,1105.50,1105.50,1105.50,35,0,35.00
10/15/2004,04:31,1105.50,1105.50,1105.50,1105.50,18,0,18.00
10/15/2004,04:33,1105.50,1105.50,1105.50,1105.50,9,0,9.00
10/15/2004,04:34,1105.50,1105.50,1105.50,1105.50,10,0,10.00
10/15/2004,04:36,1105.25,1105.25,1105.25,1105.25,0,29,29.00
10/15/2004,04:37,1105.25,1105.25,1105.25,1105.25,0,1,1.00
10/15/2004,04:38,1105.25,1105.25,1105.00,1105.00,0,12,12.00
10/15/2004,04:39,1105.00,1105.25,1105.00,1105.25,5,5,10.00
10/15/2004,04:41,1105.25,1105.25,1105.25,1105.25,3,0,3.00
10/15/2004,04:42,1105.00,1105.00,1105.00,1105.00,0,10,10.00
10/15/2004,04:43,1105.00,1105.00,1105.00,1105.00,0,118,118.00
10/15/2004,04:44,1105.00,1105.25,1104.75,1105.00,54,25,79.00
10/15/2004,04:45,1105.00,1105.00,1105.00,1105.00,0,5,5.00
10/15/2004,04:46,1105.00,1105.25,1105.00,1105.25,10,22,32.00
10/15/2004,04:47,1105.00,1105.00,1105.00,1105.00,0,13,13.00
10/15/2004,04:48,1105.00,1105.00,1105.00,1105.00,0,11,11.00
10/15/2004,04:49,1105.00,1105.00,1105.00,1105.00,0,13,13.00
10/15/2004,04:50,1105.25,1105.25,1105.00,1105.00,28,1,29.00
10/15/2004,04:51,1105.00,1105.25,1104.50,1104.50,28,98,126.00
10/15/2004,04:52,1104.75,1105.00,1104.75,1104.75,17,29,46.00
10/15/2004,04:53,1104.75,1104.75,1104.75,1104.75,0,9,9.00
10/15/2004,04:54,1104.75,1104.75,1104.75,1104.75,0,10,10.00
10/15/2004,04:55,1104.75,1104.75,1104.75,1104.75,0,3,3.00
10/15/2004,04:56,1104.75,1104.75,1104.75,1104.75,0,11,11.00
10/15/2004,04:57,1104.75,1104.75,1104.75,1104.75,0,5,5.00
10/15/2004,04:58,1104.75,1104.75,1104.50,1104.50,0,4,4.00
10/15/2004,05:00,1104.50,1104.75,1104.50,1104.75,2,1,3.00
10/15/2004,05:01,1104.75,1104.75,1104.50,1104.50,1,3,4.00
10/15/2004,05:02,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/15/2004,05:03,1104.75,1104.75,1104.50,1104.50,9,10,19.00
10/15/2004,05:04,1104.50,1104.50,1104.50,1104.50,0,7,7.00
10/15/2004,05:05,1104.50,1104.50,1104.50,1104.50,0,2,2.00
10/15/2004,05:06,1104.75,1104.75,1104.75,1104.75,3,0,3.00
10/15/2004,05:07,1104.75,1104.75,1104.75,1104.75,16,0,16.00
10/15/2004,05:08,1104.75,1104.75,1104.75,1104.75,21,0,21.00
10/15/2004,05:09,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/15/2004,05:10,1104.75,1104.75,1104.75,1104.75,30,0,30.00
10/15/2004,05:12,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/15/2004,05:13,1105.00,1105.00,1105.00,1105.00,5,0,5.00
10/15/2004,05:15,1105.00,1105.00,1105.00,1105.00,69,0,69.00
10/15/2004,05:16,1105.00,1105.00,1105.00,1105.00,27,0,27.00
10/15/2004,05:17,1105.00,1105.00,1105.00,1105.00,1,0,1.00
10/15/2004,05:18,1105.00,1105.00,1105.00,1105.00,17,0,17.00
10/15/2004,05:19,1105.00,1105.25,1105.00,1105.25,3,0,3.00
10/15/2004,05:20,1105.25,1105.25,1105.25,1105.25,4,0,4.00
10/15/2004,05:21,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/15/2004,05:22,1105.25,1105.25,1105.00,1105.00,1,3,4.00
10/15/2004,05:23,1105.00,1105.25,1105.00,1105.25,3,2,5.00
10/15/2004,05:24,1105.25,1105.25,1105.25,1105.25,1,0,1.00
10/15/2004,05:26,1105.25,1105.25,1105.00,1105.25,283,10,293.00
10/15/2004,05:27,1105.50,1105.50,1105.50,1105.50,54,0,54.00
10/15/2004,05:28,1105.50,1105.50,1105.50,1105.50,9,0,9.00
10/15/2004,05:29,1105.50,1105.50,1105.50,1105.50,8,0,8.00
10/15/2004,05:30,1105.50,1105.50,1105.50,1105.50,2,0,2.00
10/15/2004,05:31,1105.25,1105.25,1105.25,1105.25,0,15,15.00
10/15/2004,05:32,1105.25,1105.25,1105.00,1105.25,4,41,45.00
10/15/2004,05:33,1105.25,1105.25,1105.25,1105.25,11,0,11.00
10/15/2004,05:34,1105.00,1105.00,1105.00,1105.00,0,3,3.00
10/15/2004,05:35,1105.25,1105.25,1105.00,1105.00,1,76,77.00
10/15/2004,05:37,1105.00,1105.00,1105.00,1105.00,0,29,29.00
10/15/2004,05:39,1105.00,1105.00,1104.75,1105.00,23,5,28.00
10/15/2004,05:40,1105.25,1105.25,1105.00,1105.00,1,2,3.00
10/15/2004,05:41,1105.00,1105.00,1105.00,1105.00,0,7,7.00
10/15/2004,05:42,1105.00,1105.25,1105.00,1105.00,2,2,4.00
10/15/2004,05:43,1105.00,1105.00,1105.00,1105.00,0,1,1.00
10/15/2004,05:44,1105.00,1105.25,1105.00,1105.25,35,1,36.00
10/15/2004,05:45,1105.50,1105.50,1105.25,1105.25,1,5,6.00
10/15/2004,05:46,1105.25,1105.50,1105.25,1105.50,1,16,17.00
10/15/2004,05:47,1105.50,1105.50,1105.50,1105.50,1,0,1.00
10/15/2004,05:49,1105.25,1105.25,1105.25,1105.25,0,1,1.00
10/15/2004,05:50,1105.25,1105.25,1105.25,1105.25,0,6,6.00
10/15/2004,05:51,1105.25,1105.25,1105.25,1105.25,0,6,6.00
10/15/2004,05:52,1105.25,1105.25,1105.25,1105.25,0,2,2.00
10/15/2004,05:53,1105.50,1105.50,1105.50,1105.50,4,0,4.00
10/15/2004,05:55,1105.25,1105.25,1105.25,1105.25,0,23,23.00
10/15/2004,05:56,1105.00,1105.00,1105.00,1105.00,0,10,10.00
10/15/2004,05:57,1105.00,1105.00,1105.00,1105.00,0,1,1.00
10/15/2004,05:58,1105.00,1105.00,1105.00,1105.00,0,92,92.00
10/15/2004,05:59,1105.00,1105.00,1105.00,1105.00,0,56,56.00
10/15/2004,06:01,1105.00,1105.00,1105.00,1105.00,0,28,28.00
10/15/2004,06:02,1104.75,1104.75,1104.75,1104.75,0,47,47.00
10/15/2004,06:03,1104.75,1104.75,1104.75,1104.75,0,3,3.00
10/15/2004,06:04,1104.75,1104.75,1104.75,1104.75,0,21,21.00
10/15/2004,06:05,1104.75,1104.75,1104.50,1104.50,0,32,32.00
10/15/2004,06:06,1104.50,1104.50,1104.25,1104.25,0,112,112.00
10/15/2004,06:07,1104.50,1104.50,1104.50,1104.50,119,0,119.00
10/15/2004,06:08,1104.50,1104.50,1104.25,1104.25,8,1,9.00
10/15/2004,06:09,1104.50,1104.50,1104.25,1104.50,61,2,63.00
10/15/2004,06:11,1104.50,1104.50,1104.25,1104.25,24,1,25.00
10/15/2004,06:12,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/15/2004,06:13,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/15/2004,06:16,1104.50,1104.50,1104.25,1104.25,36,65,101.00
10/15/2004,06:17,1104.25,1104.50,1104.25,1104.25,1,22,23.00
10/15/2004,06:18,1104.25,1104.50,1104.00,1104.25,7,61,68.00
10/15/2004,06:19,1104.25,1104.25,1103.75,1103.75,45,576,621.00
10/15/2004,06:20,1103.75,1104.00,1103.75,1104.00,16,2,18.00
10/15/2004,06:21,1104.00,1104.00,1104.00,1104.00,379,0,379.00
10/15/2004,06:22,1104.00,1104.00,1104.00,1104.00,29,0,29.00
10/15/2004,06:23,1103.75,1104.00,1103.75,1104.00,3,53,56.00
10/15/2004,06:24,1104.00,1104.00,1103.75,1103.75,5,5,10.00
10/15/2004,06:25,1104.00,1104.00,1103.75,1104.00,4,3,7.00
10/15/2004,06:26,1104.00,1104.00,1104.00,1104.00,5,0,5.00
10/15/2004,06:27,1104.00,1104.00,1103.50,1103.75,20,132,152.00
10/15/2004,06:28,1103.75,1103.75,1103.75,1103.75,7,0,7.00
10/15/2004,06:29,1103.75,1104.00,1103.75,1104.00,91,1,92.00
10/15/2004,06:30,1104.25,1104.25,1104.00,1104.00,31,3,34.00
10/15/2004,06:31,1104.00,1104.25,1104.00,1104.25,1,3,4.00
10/15/2004,06:32,1104.25,1104.50,1104.00,1104.50,94,3,97.00
10/15/2004,06:33,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/15/2004,06:34,1104.50,1104.50,1104.25,1104.50,2,1,3.00
10/15/2004,06:36,1104.50,1104.50,1104.50,1104.50,3,0,3.00
10/15/2004,06:37,1104.25,1104.25,1104.25,1104.25,0,116,116.00
10/15/2004,06:38,1104.25,1104.25,1104.25,1104.25,0,5,5.00
10/15/2004,06:39,1104.25,1104.25,1104.00,1104.00,0,61,61.00
10/15/2004,06:40,1104.00,1104.25,1104.00,1104.25,13,1,14.00
10/15/2004,06:41,1104.00,1104.25,1104.00,1104.25,47,4,51.00
10/15/2004,06:42,1104.50,1104.50,1104.00,1104.00,1,119,120.00
10/15/2004,06:43,1104.00,1104.25,1103.75,1104.00,10,114,124.00
10/15/2004,06:44,1104.00,1104.00,1104.00,1104.00,1,0,1.00
10/15/2004,06:45,1103.75,1104.00,1103.75,1104.00,2,2,4.00
10/15/2004,06:46,1104.00,1104.25,1103.75,1104.00,77,29,106.00
10/15/2004,06:47,1104.00,1104.00,1104.00,1104.00,48,0,48.00
10/15/2004,06:48,1104.00,1104.00,1103.75,1103.75,2,5,7.00
10/15/2004,06:49,1103.75,1103.75,1103.50,1103.75,22,60,82.00
10/15/2004,06:50,1103.75,1104.00,1103.50,1103.75,19,3,22.00
10/15/2004,06:51,1103.75,1103.75,1103.75,1103.75,0,10,10.00
10/15/2004,06:52,1103.75,1103.75,1103.50,1103.50,3,118,121.00
10/15/2004,06:53,1103.75,1103.75,1103.75,1103.75,2,0,2.00
10/15/2004,06:54,1103.75,1103.75,1103.75,1103.75,27,0,27.00
10/15/2004,06:55,1103.75,1103.75,1103.25,1103.75,20,130,150.00
10/15/2004,06:56,1103.50,1103.50,1103.25,1103.50,63,14,77.00
10/15/2004,06:57,1103.75,1103.75,1103.50,1103.50,10,11,21.00
10/15/2004,06:58,1103.75,1103.75,1103.50,1103.50,45,3,48.00
10/15/2004,06:59,1103.50,1103.75,1103.50,1103.75,5,6,11.00
10/15/2004,07:00,1103.50,1103.75,1103.50,1103.75,31,3,34.00
10/15/2004,07:01,1103.75,1103.75,1103.50,1103.50,2,72,74.00
10/15/2004,07:02,1103.50,1103.50,1103.25,1103.50,81,5,86.00
10/15/2004,07:03,1103.50,1103.50,1103.50,1103.50,25,0,25.00
10/15/2004,07:04,1103.75,1103.75,1103.25,1103.50,11,6,17.00
10/15/2004,07:05,1103.50,1103.50,1103.50,1103.50,0,16,16.00
10/15/2004,07:06,1103.50,1103.50,1103.50,1103.50,0,16,16.00
10/15/2004,07:07,1103.50,1103.50,1103.50,1103.50,0,127,127.00
10/15/2004,07:08,1103.50,1103.50,1103.50,1103.50,0,37,37.00
10/15/2004,07:09,1103.50,1103.50,1103.50,1103.50,0,7,7.00
10/15/2004,07:10,1103.50,1103.50,1103.25,1103.25,4,212,216.00
10/15/2004,07:11,1103.25,1103.50,1103.25,1103.50,1,14,15.00
10/15/2004,07:12,1103.25,1103.50,1103.25,1103.25,1,19,20.00
10/15/2004,07:13,1103.25,1103.25,1103.25,1103.25,0,25,25.00
10/15/2004,07:14,1103.25,1103.50,1103.25,1103.50,3,20,23.00
10/15/2004,07:15,1103.25,1103.50,1103.25,1103.50,6,30,36.00
10/15/2004,07:16,1103.25,1103.25,1103.00,1103.00,3,474,477.00
10/15/2004,07:17,1103.00,1103.50,1103.00,1103.25,107,29,136.00
10/15/2004,07:18,1103.25,1103.25,1103.00,1103.25,166,64,230.00
10/15/2004,07:19,1103.25,1103.50,1103.25,1103.50,54,4,58.00
10/15/2004,07:20,1103.50,1103.50,1103.25,1103.50,110,7,117.00
10/15/2004,07:21,1103.50,1103.50,1103.25,1103.25,1,61,62.00
10/15/2004,07:22,1103.00,1103.25,1103.00,1103.25,68,9,77.00
10/15/2004,07:23,1103.25,1103.50,1103.25,1103.50,53,0,53.00
10/15/2004,07:24,1103.25,1103.50,1103.25,1103.25,1,5,6.00
10/15/2004,07:25,1103.25,1103.25,1103.00,1103.00,4,133,137.00
10/15/2004,07:26,1103.00,1103.25,1103.00,1103.25,54,177,231.00
10/15/2004,07:27,1103.00,1103.25,1103.00,1103.00,23,6,29.00
10/15/2004,07:28,1103.00,1103.50,1103.00,1103.25,336,173,509.00
10/15/2004,07:29,1103.25,1103.25,1102.75,1103.00,58,156,214.00
10/15/2004,07:30,1103.00,1103.50,1102.75,1102.75,224,139,363.00
10/15/2004,07:31,1102.75,1104.75,1102.50,1104.75,1147,1022,2169.00
10/15/2004,07:32,1104.75,1105.00,1104.50,1104.75,496,262,758.00
10/15/2004,07:33,1104.75,1105.00,1104.75,1104.75,96,230,326.00
10/15/2004,07:34,1104.75,1105.25,1104.50,1105.25,467,199,666.00
10/15/2004,07:35,1105.25,1105.25,1105.00,1105.00,33,198,231.00
10/15/2004,07:36,1105.00,1105.50,1104.75,1105.00,448,100,548.00
10/15/2004,07:37,1105.25,1105.50,1105.25,1105.50,111,275,386.00
10/15/2004,07:38,1105.25,1105.25,1104.75,1105.00,36,546,582.00
10/15/2004,07:39,1105.25,1105.75,1105.00,1105.75,1443,14,1457.00
10/15/2004,07:40,1105.75,1105.75,1105.50,1105.75,337,150,487.00
10/15/2004,07:41,1105.50,1105.75,1105.00,1105.25,148,985,1133.00
10/15/2004,07:42,1105.25,1105.25,1104.75,1104.75,157,471,628.00
10/15/2004,07:43,1104.75,1105.00,1104.75,1104.75,16,411,427.00
10/15/2004,07:44,1104.75,1105.00,1104.75,1105.00,2,40,42.00
10/15/2004,07:45,1104.75,1105.00,1104.75,1105.00,259,7,266.00
10/15/2004,07:46,1105.25,1105.25,1105.00,1105.25,649,6,655.00
10/15/2004,07:47,1105.25,1105.25,1105.00,1105.25,45,43,88.00
10/15/2004,07:48,1105.25,1105.25,1104.75,1105.00,208,42,250.00
10/15/2004,07:49,1105.00,1105.50,1105.00,1105.25,231,2,233.00
10/15/2004,07:50,1105.50,1105.75,1105.25,1105.25,176,107,283.00
10/15/2004,07:51,1105.50,1105.50,1105.25,1105.25,22,1,23.00
10/15/2004,07:52,1105.50,1105.50,1105.25,1105.25,7,67,74.00
10/15/2004,07:53,1105.25,1105.50,1105.25,1105.25,11,9,20.00
10/15/2004,07:54,1105.25,1105.25,1105.00,1105.25,280,117,397.00
10/15/2004,07:55,1105.25,1105.25,1105.25,1105.25,103,0,103.00
10/15/2004,07:56,1105.25,1105.25,1105.00,1105.25,125,1,126.00
10/15/2004,07:57,1105.25,1105.25,1105.25,1105.25,80,0,80.00
10/15/2004,07:58,1105.25,1105.25,1105.00,1105.00,205,154,359.00
10/15/2004,07:59,1105.00,1105.50,1105.00,1105.25,125,32,157.00
10/15/2004,08:00,1105.25,1105.25,1105.00,1105.25,2,118,120.00
10/15/2004,08:01,1105.25,1105.50,1105.00,1105.50,242,18,260.00
10/15/2004,08:02,1105.50,1106.00,1105.50,1105.75,782,190,972.00
10/15/2004,08:03,1105.75,1106.25,1105.75,1106.00,229,109,338.00
10/15/2004,08:04,1106.00,1106.25,1105.75,1106.25,156,183,339.00
10/15/2004,08:05,1106.25,1106.25,1106.00,1106.25,977,2,979.00
10/15/2004,08:06,1106.25,1106.25,1106.00,1106.25,278,1,279.00
10/15/2004,08:07,1106.00,1106.25,1106.00,1106.00,97,483,580.00
10/15/2004,08:08,1106.00,1106.50,1105.75,1106.50,436,23,459.00
10/15/2004,08:09,1106.50,1106.50,1106.25,1106.25,54,93,147.00
10/15/2004,08:10,1106.50,1106.50,1106.25,1106.25,101,46,147.00
10/15/2004,08:11,1106.25,1106.50,1106.25,1106.50,39,405,444.00
10/15/2004,08:12,1106.25,1106.50,1106.00,1106.50,102,257,359.00
10/15/2004,08:13,1106.50,1106.50,1106.25,1106.25,569,91,660.00
10/15/2004,08:14,1106.50,1106.50,1106.25,1106.25,1,67,68.00
10/15/2004,08:15,1106.25,1106.25,1106.00,1106.00,2,95,97.00
10/15/2004,08:16,1106.00,1106.00,1105.25,1105.25,185,921,1106.00
10/15/2004,08:17,1105.25,1105.75,1105.25,1105.75,199,39,238.00
10/15/2004,08:18,1105.75,1106.00,1105.50,1106.00,235,7,242.00
10/15/2004,08:19,1105.75,1106.00,1105.75,1105.75,1,194,195.00
10/15/2004,08:20,1105.75,1105.75,1105.50,1105.75,63,5,68.00
10/15/2004,08:21,1105.75,1105.75,1105.50,1105.50,5,3,8.00
10/15/2004,08:22,1105.75,1105.75,1105.50,1105.50,18,61,79.00
10/15/2004,08:23,1105.75,1105.75,1105.50,1105.75,108,6,114.00
10/15/2004,08:24,1105.50,1106.00,1105.50,1105.75,348,2,350.00
10/15/2004,08:25,1105.75,1106.00,1105.75,1106.00,45,0,45.00
10/15/2004,08:26,1105.75,1106.00,1105.75,1106.00,116,64,180.00
10/15/2004,08:27,1106.00,1106.25,1105.75,1106.25,1018,565,1583.00
10/15/2004,08:28,1106.25,1107.00,1106.00,1106.50,1692,997,2689.00
10/15/2004,08:29,1106.25,1106.50,1106.00,1106.25,43,137,180.00
10/15/2004,08:30,1106.50,1106.75,1106.25,1106.25,493,159,652.00
10/15/2004,08:31,1106.50,1107.00,1106.25,1106.75,2489,2234,4723.00
10/15/2004,08:32,1107.00,1107.00,1106.50,1106.50,925,2105,3030.00
10/15/2004,08:33,1106.50,1107.00,1106.50,1106.75,1492,2880,4372.00
10/15/2004,08:34,1106.75,1107.50,1106.75,1107.25,4175,1619,5794.00
10/15/2004,08:35,1107.25,1107.50,1107.00,1107.25,338,1801,2139.00
10/15/2004,08:36,1107.25,1107.25,1106.25,1106.50,628,2333,2961.00
10/15/2004,08:37,1106.50,1106.75,1106.25,1106.50,1883,922,2805.00
10/15/2004,08:38,1106.50,1106.75,1106.25,1106.75,1164,741,1905.00
10/15/2004,08:39,1106.75,1107.00,1106.00,1106.25,1362,1973,3335.00
10/15/2004,08:40,1106.25,1106.50,1105.75,1106.00,928,1808,2736.00
10/15/2004,08:41,1106.00,1106.00,1105.75,1105.75,860,378,1238.00
10/15/2004,08:42,1105.75,1106.00,1105.00,1105.25,831,2574,3405.00
10/15/2004,08:43,1105.50,1105.75,1105.25,1105.25,1075,1608,2683.00
10/15/2004,08:44,1105.25,1105.75,1105.25,1105.75,952,694,1646.00
10/15/2004,08:45,1105.50,1106.00,1105.25,1105.25,976,861,1837.00
10/15/2004,08:46,1105.25,1106.50,1105.25,1106.50,2523,800,3323.00
10/15/2004,08:47,1106.50,1106.75,1106.00,1106.25,2474,1681,4155.00
10/15/2004,08:48,1106.25,1106.25,1105.25,1105.50,252,1206,1458.00
10/15/2004,08:49,1105.50,1105.75,1104.25,1104.50,495,3431,3926.00
10/15/2004,08:50,1104.50,1105.00,1104.25,1104.75,3646,2895,6541.00
10/15/2004,08:51,1104.75,1105.00,1104.00,1104.50,1675,1798,3473.00
10/15/2004,08:52,1104.50,1104.75,1104.25,1104.50,1135,1732,2867.00
10/15/2004,08:53,1104.50,1104.50,1103.25,1103.50,1228,4782,6010.00
10/15/2004,08:54,1103.50,1104.00,1102.75,1103.00,2438,4203,6641.00
10/15/2004,08:55,1102.75,1103.50,1102.75,1103.00,4700,4493,9193.00
10/15/2004,08:56,1103.00,1103.25,1102.50,1102.75,1493,1895,3388.00
10/15/2004,08:57,1103.00,1103.00,1102.00,1102.25,3364,5071,8435.00
10/15/2004,08:58,1102.50,1103.00,1102.25,1103.00,3312,869,4181.00
10/15/2004,08:59,1103.00,1103.50,1102.75,1103.50,3588,1118,4706.00
10/15/2004,09:00,1103.50,1103.50,1103.25,1103.50,296,851,1147.00
10/15/2004,09:01,1103.50,1104.00,1102.75,1103.75,3240,1992,5232.00
10/15/2004,09:02,1104.00,1104.25,1103.25,1103.50,2854,1646,4500.00
10/15/2004,09:03,1103.50,1104.50,1103.50,1104.25,2347,1514,3861.00
10/15/2004,09:04,1104.25,1104.25,1103.75,1103.75,1401,815,2216.00
10/15/2004,09:05,1103.75,1105.00,1103.75,1104.75,4879,1791,6670.00
10/15/2004,09:06,1104.75,1105.50,1104.75,1105.50,2705,1042,3747.00
10/15/2004,09:07,1105.25,1105.75,1105.25,1105.50,3048,5675,8723.00
10/15/2004,09:08,1105.50,1106.00,1105.25,1105.50,1250,1523,2773.00
10/15/2004,09:09,1105.75,1105.75,1105.25,1105.25,698,701,1399.00
10/15/2004,09:10,1105.25,1105.50,1104.75,1105.25,1645,2157,3802.00
10/15/2004,09:11,1105.25,1105.50,1105.25,1105.25,1034,996,2030.00
10/15/2004,09:12,1105.25,1105.75,1105.25,1105.50,1251,182,1433.00
10/15/2004,09:13,1105.75,1106.25,1105.50,1106.25,2025,954,2979.00
10/15/2004,09:14,1106.25,1106.25,1105.50,1105.50,355,1051,1406.00
10/15/2004,09:15,1105.50,1106.25,1105.25,1106.00,2351,587,2938.00
10/15/2004,09:16,1106.00,1107.00,1106.00,1106.75,3036,1058,4094.00
10/15/2004,09:17,1106.75,1107.00,1106.25,1106.50,1336,2717,4053.00
10/15/2004,09:18,1106.25,1106.75,1106.00,1106.00,1621,758,2379.00
10/15/2004,09:19,1106.00,1106.25,1105.75,1106.00,897,794,1691.00
10/15/2004,09:20,1106.00,1106.50,1106.00,1106.50,761,135,896.00
10/15/2004,09:21,1106.25,1106.75,1106.25,1106.50,832,326,1158.00
10/15/2004,09:22,1106.25,1106.25,1105.50,1105.75,284,1299,1583.00
10/15/2004,09:23,1105.75,1106.00,1105.75,1106.00,959,420,1379.00
10/15/2004,09:24,1106.00,1106.75,1106.00,1106.25,1354,395,1749.00
10/15/2004,09:25,1106.25,1107.25,1106.00,1107.00,2461,1155,3616.00
10/15/2004,09:26,1107.00,1107.50,1107.00,1107.50,2188,1519,3707.00
10/15/2004,09:27,1107.50,1107.50,1106.75,1107.00,372,1623,1995.00
10/15/2004,09:28,1107.00,1107.25,1106.25,1106.50,1049,1631,2680.00
10/15/2004,09:29,1106.50,1106.75,1106.25,1106.50,429,420,849.00
10/15/2004,09:30,1106.75,1107.50,1106.75,1107.00,1533,874,2407.00
10/15/2004,09:31,1107.00,1107.50,1107.00,1107.00,1538,1016,2554.00
10/15/2004,09:32,1107.00,1107.50,1106.75,1107.00,1260,1436,2696.00
10/15/2004,09:33,1107.00,1107.25,1106.75,1107.00,724,637,1361.00
10/15/2004,09:34,1106.75,1107.00,1106.25,1106.25,287,2558,2845.00
10/15/2004,09:35,1106.25,1106.75,1106.25,1106.50,701,712,1413.00
10/15/2004,09:36,1106.75,1107.00,1106.50,1106.75,932,457,1389.00
10/15/2004,09:37,1106.75,1107.25,1106.75,1107.00,1891,1088,2979.00
10/15/2004,09:38,1107.00,1107.50,1106.75,1107.50,2503,1200,3703.00
10/15/2004,09:39,1107.25,1107.75,1107.00,1107.50,1503,1115,2618.00
10/15/2004,09:40,1107.75,1108.00,1107.25,1107.50,2231,1913,4144.00
10/15/2004,09:41,1107.50,1107.50,1107.00,1107.00,378,1125,1503.00
10/15/2004,09:42,1107.00,1107.00,1106.75,1107.00,483,783,1266.00
10/15/2004,09:43,1107.00,1107.25,1106.75,1106.75,154,641,795.00
10/15/2004,09:44,1106.75,1107.00,1106.25,1106.50,291,1305,1596.00
10/15/2004,09:45,1106.50,1106.75,1106.25,1106.25,161,1110,1271.00
10/15/2004,09:46,1106.50,1106.50,1105.75,1106.00,735,3338,4073.00
10/15/2004,09:47,1106.25,1106.25,1105.50,1105.75,230,2066,2296.00
10/15/2004,09:48,1105.50,1106.25,1105.50,1105.75,2267,1057,3324.00
10/15/2004,09:49,1106.00,1106.00,1105.50,1105.75,308,749,1057.00
10/15/2004,09:50,1105.75,1106.50,1105.75,1106.25,1756,1033,2789.00
10/15/2004,09:51,1106.50,1106.50,1106.00,1106.25,100,429,529.00
10/15/2004,09:52,1106.00,1106.50,1105.75,1106.00,641,485,1126.00
10/15/2004,09:53,1106.00,1106.25,1105.50,1105.75,51,1162,1213.00
10/15/2004,09:54,1105.75,1106.00,1105.50,1105.75,265,525,790.00
10/15/2004,09:55,1105.50,1106.00,1105.25,1105.75,579,770,1349.00
10/15/2004,09:56,1105.75,1106.25,1105.50,1106.25,457,38,495.00
10/15/2004,09:57,1106.00,1106.50,1106.00,1106.25,1089,136,1225.00
10/15/2004,09:58,1106.25,1107.00,1106.00,1106.75,1726,1776,3502.00
10/15/2004,09:59,1106.75,1107.25,1106.50,1107.25,1853,408,2261.00
10/15/2004,10:00,1107.00,1107.25,1106.75,1106.75,532,800,1332.00
10/15/2004,10:01,1106.75,1107.00,1106.50,1106.75,258,368,626.00
10/15/2004,10:02,1106.50,1107.00,1106.50,1106.75,436,231,667.00
10/15/2004,10:03,1107.00,1107.00,1106.25,1106.25,51,625,676.00
10/15/2004,10:04,1106.25,1106.75,1106.25,1106.75,350,368,718.00
10/15/2004,10:05,1106.75,1106.75,1106.25,1106.25,16,559,575.00
10/15/2004,10:06,1106.25,1106.25,1106.00,1106.00,120,290,410.00
10/15/2004,10:07,1106.25,1106.25,1105.50,1105.75,487,2351,2838.00
10/15/2004,10:08,1105.75,1106.25,1105.50,1106.00,1449,1041,2490.00
10/15/2004,10:09,1106.00,1106.50,1105.75,1106.25,590,1767,2357.00
10/15/2004,10:10,1106.00,1106.25,1106.00,1106.25,56,208,264.00
10/15/2004,10:11,1106.25,1106.25,1105.75,1105.75,24,281,305.00
10/15/2004,10:12,1106.00,1106.25,1106.00,1106.25,440,147,587.00
10/15/2004,10:13,1106.00,1106.25,1106.00,1106.00,847,15,862.00
10/15/2004,10:14,1106.00,1106.25,1105.50,1105.50,65,910,975.00
10/15/2004,10:15,1105.50,1105.75,1105.50,1105.50,81,622,703.00
10/15/2004,10:16,1105.50,1105.75,1105.50,1105.75,65,246,311.00
10/15/2004,10:17,1105.75,1106.25,1105.75,1106.25,1590,160,1750.00
10/15/2004,10:18,1106.25,1106.25,1105.75,1106.25,217,681,898.00
10/15/2004,10:19,1106.00,1106.25,1105.25,1105.50,381,1276,1657.00
10/15/2004,10:20,1105.75,1106.00,1105.75,1105.75,97,211,308.00
10/15/2004,10:21,1105.75,1105.75,1105.50,1105.50,149,27,176.00
10/15/2004,10:22,1105.75,1105.75,1104.75,1104.75,125,3453,3578.00
10/15/2004,10:23,1104.75,1105.00,1104.75,1104.75,387,1066,1453.00
10/15/2004,10:24,1104.75,1105.25,1104.75,1105.25,782,479,1261.00
10/15/2004,10:25,1105.00,1105.25,1105.00,1105.00,75,97,172.00
10/15/2004,10:26,1105.25,1105.25,1105.00,1105.00,113,207,320.00
10/15/2004,10:27,1105.25,1105.25,1105.00,1105.25,263,1,264.00
10/15/2004,10:28,1105.25,1105.75,1105.25,1105.50,1641,385,2026.00
10/15/2004,10:29,1105.50,1105.50,1105.25,1105.25,266,515,781.00
10/15/2004,10:30,1105.25,1105.50,1105.00,1105.50,285,716,1001.00
10/15/2004,10:31,1105.50,1105.50,1105.25,1105.50,505,47,552.00
10/15/2004,10:32,1105.50,1105.50,1105.25,1105.50,615,146,761.00
10/15/2004,10:33,1105.50,1105.75,1105.25,1105.75,801,26,827.00
10/15/2004,10:34,1105.75,1106.00,1105.50,1105.50,1102,626,1728.00
10/15/2004,10:35,1105.75,1106.00,1105.50,1105.75,446,681,1127.00
10/15/2004,10:36,1105.75,1105.75,1105.50,1105.50,33,228,261.00
10/15/2004,10:37,1105.50,1105.75,1105.50,1105.50,273,615,888.00
10/15/2004,10:38,1105.75,1105.75,1105.50,1105.75,104,17,121.00
10/15/2004,10:39,1105.75,1106.00,1105.50,1106.00,474,216,690.00
10/15/2004,10:40,1106.00,1106.25,1105.75,1106.25,642,13,655.00
10/15/2004,10:41,1106.25,1106.25,1106.00,1106.00,600,1195,1795.00
10/15/2004,10:42,1106.00,1106.00,1105.75,1106.00,356,92,448.00
10/15/2004,10:43,1105.75,1106.00,1105.75,1105.75,14,430,444.00
10/15/2004,10:44,1106.00,1106.50,1106.00,1106.50,1021,64,1085.00
10/15/2004,10:45,1106.50,1106.50,1106.00,1106.25,419,363,782.00
10/15/2004,10:46,1106.00,1106.25,1106.00,1106.00,19,26,45.00
10/15/2004,10:47,1106.25,1106.25,1105.75,1105.75,92,448,540.00
10/15/2004,10:48,1105.75,1106.00,1105.50,1106.00,461,729,1190.00
10/15/2004,10:49,1106.00,1106.00,1105.25,1105.25,219,1884,2103.00
10/15/2004,10:50,1105.25,1105.50,1104.75,1104.75,712,1972,2684.00
10/15/2004,10:51,1105.00,1105.25,1104.75,1105.00,291,161,452.00
10/15/2004,10:52,1105.25,1105.25,1105.00,1105.25,119,41,160.00
10/15/2004,10:53,1105.25,1105.50,1105.00,1105.25,914,1754,2668.00
10/15/2004,10:54,1105.25,1105.50,1105.25,1105.50,543,32,575.00
10/15/2004,10:55,1105.50,1105.75,1105.50,1105.50,298,42,340.00
10/15/2004,10:56,1105.50,1105.75,1105.25,1105.50,302,593,895.00
10/15/2004,10:57,1105.50,1105.75,1105.50,1105.50,451,161,612.00
10/15/2004,10:58,1105.50,1105.50,1105.25,1105.25,6,296,302.00
10/15/2004,10:59,1105.25,1105.50,1105.00,1105.50,416,426,842.00
10/15/2004,11:00,1105.25,1105.50,1105.25,1105.50,258,205,463.00
10/15/2004,11:01,1105.50,1105.75,1104.25,1104.50,673,3173,3846.00
10/15/2004,11:02,1104.75,1104.75,1104.25,1104.25,392,1185,1577.00
10/15/2004,11:03,1104.50,1104.75,1104.00,1104.25,1191,1750,2941.00
10/15/2004,11:04,1104.25,1104.75,1103.75,1104.00,1675,2430,4105.00
10/15/2004,11:05,1104.25,1104.25,1103.75,1104.00,2540,2135,4675.00
10/15/2004,11:06,1104.00,1104.50,1103.75,1103.75,1559,1365,2924.00
10/15/2004,11:07,1104.00,1104.75,1103.75,1104.75,2585,954,3539.00
10/15/2004,11:08,1104.75,1105.75,1104.75,1105.50,2032,525,2557.00
10/15/2004,11:09,1105.75,1106.25,1105.50,1106.00,2260,963,3223.00
10/15/2004,11:10,1106.25,1106.75,1106.00,1106.50,2420,1019,3439.00
10/15/2004,11:11,1106.50,1107.25,1106.50,1107.25,3193,744,3937.00
10/15/2004,11:12,1107.00,1107.25,1106.25,1106.25,950,853,1803.00
10/15/2004,11:13,1106.50,1106.50,1106.25,1106.25,253,192,445.00
10/15/2004,11:14,1106.50,1107.25,1106.25,1107.25,1159,298,1457.00
10/15/2004,11:15,1107.25,1108.00,1107.00,1107.75,2835,874,3709.00
10/15/2004,11:16,1108.00,1108.00,1106.75,1107.25,909,1012,1921.00
10/15/2004,11:17,1107.25,1107.75,1107.25,1107.50,753,617,1370.00
10/15/2004,11:18,1107.25,1107.75,1106.75,1107.25,780,947,1727.00
10/15/2004,11:19,1107.25,1107.25,1107.00,1107.00,46,627,673.00
10/15/2004,11:20,1107.25,1107.25,1106.75,1107.25,225,327,552.00
10/15/2004,11:21,1107.00,1107.75,1107.00,1107.50,1302,376,1678.00
10/15/2004,11:22,1107.75,1109.00,1107.50,1108.75,6226,1530,7756.00
10/15/2004,11:23,1108.75,1109.00,1108.50,1108.50,2081,1357,3438.00
10/15/2004,11:24,1108.50,1108.75,1108.25,1108.75,1616,1096,2712.00
10/15/2004,11:25,1108.50,1109.50,1108.50,1109.50,3986,890,4876.00
10/15/2004,11:26,1109.50,1109.75,1109.25,1109.50,1200,1081,2281.00
10/15/2004,11:27,1109.50,1110.00,1109.50,1109.75,2451,808,3259.00
10/15/2004,11:28,1109.75,1110.50,1109.50,1110.50,5553,1275,6828.00
10/15/2004,11:29,1110.50,1110.50,1110.00,1110.50,1560,1396,2956.00
10/15/2004,11:30,1110.25,1110.50,1109.50,1109.50,141,3030,3171.00
10/15/2004,11:31,1109.50,1110.00,1109.50,1110.00,596,564,1160.00
10/15/2004,11:32,1110.00,1110.00,1109.50,1109.75,408,408,816.00
10/15/2004,11:33,1109.75,1109.75,1109.25,1109.25,104,732,836.00
10/15/2004,11:34,1109.25,1109.75,1109.25,1109.50,503,688,1191.00
10/15/2004,11:35,1109.50,1109.75,1109.50,1109.50,137,346,483.00
10/15/2004,11:36,1109.75,1110.00,1109.50,1109.75,1027,124,1151.00
10/15/2004,11:37,1109.50,1109.75,1109.50,1109.75,481,88,569.00
10/15/2004,11:38,1109.75,1109.75,1109.25,1109.25,290,349,639.00
10/15/2004,11:39,1109.25,1109.75,1109.25,1109.50,1066,92,1158.00
10/15/2004,11:40,1109.75,1110.00,1109.50,1109.75,480,137,617.00
10/15/2004,11:41,1109.75,1110.00,1109.75,1110.00,1063,262,1325.00
10/15/2004,11:42,1110.00,1110.75,1110.00,1110.50,2298,294,2592.00
10/15/2004,11:43,1110.50,1110.75,1110.50,1110.50,522,682,1204.00
10/15/2004,11:44,1110.50,1110.75,1110.50,1110.50,74,177,251.00
10/15/2004,11:45,1110.50,1110.75,1110.25,1110.25,295,1272,1567.00
10/15/2004,11:46,1110.50,1110.50,1110.25,1110.50,45,504,549.00
10/15/2004,11:47,1110.50,1111.00,1110.25,1111.00,3466,199,3665.00
10/15/2004,11:48,1111.00,1111.00,1110.75,1110.75,246,858,1104.00
10/15/2004,11:49,1110.75,1111.00,1110.50,1110.75,748,624,1372.00
10/15/2004,11:50,1110.75,1111.00,1110.75,1111.00,214,78,292.00
10/15/2004,11:51,1110.75,1111.50,1110.75,1111.00,2588,1419,4007.00
10/15/2004,11:52,1111.25,1111.25,1110.75,1111.00,978,1863,2841.00
10/15/2004,11:53,1111.00,1111.25,1110.75,1111.00,467,464,931.00
10/15/2004,11:54,1111.00,1111.25,1110.75,1110.75,181,280,461.00
10/15/2004,11:55,1111.00,1111.00,1110.50,1110.50,18,891,909.00
10/15/2004,11:56,1110.50,1110.75,1110.50,1110.50,20,162,182.00
10/15/2004,11:57,1110.50,1110.75,1110.50,1110.50,45,82,127.00
10/15/2004,11:58,1110.50,1110.75,1110.25,1110.25,34,921,955.00
10/15/2004,11:59,1110.50,1110.75,1110.25,1110.50,717,22,739.00
10/15/2004,12:00,1110.50,1110.75,1110.50,1110.75,330,85,415.00
10/15/2004,12:01,1110.75,1111.25,1110.75,1110.75,1122,566,1688.00
10/15/2004,12:02,1110.75,1111.00,1110.50,1111.00,906,417,1323.00
10/15/2004,12:03,1111.00,1111.25,1111.00,1111.00,86,271,357.00
10/15/2004,12:04,1111.00,1111.25,1110.75,1110.75,26,685,711.00
10/15/2004,12:05,1111.00,1111.00,1110.50,1110.75,571,495,1066.00
10/15/2004,12:06,1110.50,1111.00,1110.50,1110.75,119,327,446.00
10/15/2004,12:07,1110.50,1110.75,1110.50,1110.75,11,195,206.00
10/15/2004,12:08,1110.50,1111.00,1110.50,1110.75,434,326,760.00
10/15/2004,12:09,1110.75,1110.75,1110.25,1110.50,327,347,674.00
10/15/2004,12:10,1110.75,1110.75,1110.25,1110.50,137,241,378.00
10/15/2004,12:11,1110.50,1110.75,1110.25,1110.75,191,400,591.00
10/15/2004,12:12,1110.50,1110.75,1110.25,1110.50,18,243,261.00
10/15/2004,12:13,1110.25,1110.50,1110.25,1110.50,165,68,233.00
10/15/2004,12:14,1110.25,1110.50,1110.25,1110.25,3,68,71.00
10/15/2004,12:15,1110.25,1110.50,1110.00,1110.25,86,1039,1125.00
10/15/2004,12:16,1110.00,1110.50,1110.00,1110.50,563,135,698.00
10/15/2004,12:17,1110.25,1110.50,1110.00,1110.25,241,508,749.00
10/15/2004,12:18,1110.25,1110.25,1110.00,1110.25,7,445,452.00
10/15/2004,12:19,1110.25,1110.25,1110.00,1110.25,53,128,181.00
10/15/2004,12:20,1110.25,1110.50,1110.00,1110.25,361,16,377.00
10/15/2004,12:21,1110.50,1110.50,1110.25,1110.50,18,51,69.00
10/15/2004,12:22,1110.25,1110.50,1110.00,1110.50,300,324,624.00
10/15/2004,12:23,1110.50,1110.50,1110.25,1110.25,12,9,21.00
10/15/2004,12:24,1110.50,1110.50,1110.25,1110.50,13,10,23.00
10/15/2004,12:25,1110.50,1111.25,1110.50,1110.75,2575,616,3191.00
10/15/2004,12:26,1111.00,1111.25,1110.75,1111.00,640,434,1074.00
10/15/2004,12:27,1111.00,1111.25,1110.75,1111.00,374,107,481.00
10/15/2004,12:28,1111.25,1112.00,1111.00,1112.00,3850,609,4459.00
10/15/2004,12:29,1112.00,1112.00,1111.50,1112.00,1190,522,1712.00
10/15/2004,12:30,1111.75,1112.00,1111.50,1111.75,517,467,984.00
10/15/2004,12:31,1111.75,1112.25,1111.50,1112.00,1537,1209,2746.00
10/15/2004,12:32,1112.25,1113.00,1112.00,1112.50,4540,1252,5792.00
10/15/2004,12:33,1112.50,1113.50,1112.50,1113.00,2954,1248,4202.00
10/15/2004,12:34,1113.00,1113.25,1113.00,1113.00,446,1088,1534.00
10/15/2004,12:35,1113.00,1113.25,1112.75,1112.75,567,751,1318.00
10/15/2004,12:36,1112.75,1113.00,1112.50,1112.75,269,608,877.00
10/15/2004,12:37,1112.75,1112.75,1112.50,1112.75,23,529,552.00
10/15/2004,12:38,1112.50,1112.75,1112.50,1112.50,221,158,379.00
10/15/2004,12:39,1112.75,1113.00,1112.50,1112.75,757,310,1067.00
10/15/2004,12:40,1112.50,1113.00,1112.50,1112.75,815,116,931.00
10/15/2004,12:41,1113.00,1113.50,1112.75,1113.25,1840,835,2675.00
10/15/2004,12:42,1113.25,1113.25,1112.75,1112.75,269,276,545.00
10/15/2004,12:43,1112.75,1113.00,1112.75,1112.75,143,181,324.00
10/15/2004,12:44,1113.00,1113.75,1112.75,1113.25,1692,1035,2727.00
10/15/2004,12:45,1113.50,1113.75,1113.25,1113.25,856,530,1386.00
10/15/2004,12:46,1113.50,1113.50,1113.00,1113.00,259,1084,1343.00
10/15/2004,12:47,1113.00,1113.25,1113.00,1113.00,273,336,609.00
10/15/2004,12:48,1113.00,1113.00,1112.75,1113.00,91,424,515.00
10/15/2004,12:49,1112.75,1113.00,1112.50,1112.50,19,569,588.00
10/15/2004,12:50,1112.50,1112.75,1112.50,1112.75,679,305,984.00
10/15/2004,12:51,1112.75,1113.25,1112.75,1113.00,1331,307,1638.00
10/15/2004,12:52,1113.00,1113.00,1112.50,1113.00,107,448,555.00
10/15/2004,12:53,1112.75,1113.00,1112.50,1112.50,77,217,294.00
10/15/2004,12:54,1112.50,1112.75,1112.25,1112.75,554,455,1009.00
10/15/2004,12:55,1112.75,1112.75,1112.50,1112.50,81,82,163.00
10/15/2004,12:56,1112.50,1113.00,1112.50,1112.50,460,403,863.00
10/15/2004,12:57,1112.75,1112.75,1112.25,1112.25,584,417,1001.00
10/15/2004,12:58,1112.25,1112.50,1112.00,1112.00,67,998,1065.00
10/15/2004,12:59,1112.00,1112.50,1112.00,1112.25,907,286,1193.00
10/15/2004,13:00,1112.25,1112.50,1112.00,1112.25,762,60,822.00
10/15/2004,13:01,1112.50,1112.75,1112.25,1112.50,881,155,1036.00
10/15/2004,13:02,1112.50,1112.50,1111.75,1111.75,125,1260,1385.00
10/15/2004,13:03,1112.00,1112.25,1111.50,1112.00,967,743,1710.00
10/15/2004,13:04,1112.00,1112.25,1111.75,1112.00,558,297,855.00
10/15/2004,13:05,1112.00,1112.25,1111.75,1111.75,61,236,297.00
10/15/2004,13:06,1111.75,1112.25,1111.75,1111.75,552,196,748.00
10/15/2004,13:07,1111.75,1111.75,1111.25,1111.50,393,1638,2031.00
10/15/2004,13:08,1111.50,1111.75,1111.50,1111.75,31,593,624.00
10/15/2004,13:09,1111.75,1112.00,1111.50,1111.50,301,528,829.00
10/15/2004,13:10,1111.50,1111.75,1111.25,1111.25,471,723,1194.00
10/15/2004,13:11,1111.25,1111.50,1111.25,1111.25,158,354,512.00
10/15/2004,13:12,1111.25,1112.00,1111.25,1112.00,1119,188,1307.00
10/15/2004,13:13,1112.00,1112.50,1111.75,1112.25,1278,491,1769.00
10/15/2004,13:14,1112.50,1112.50,1112.25,1112.25,128,93,221.00
10/15/2004,13:15,1112.25,1112.50,1112.25,1112.25,109,22,131.00
10/15/2004,13:16,1112.25,1113.00,1112.25,1112.75,1797,706,2503.00
10/15/2004,13:17,1112.75,1112.75,1112.50,1112.50,912,340,1252.00
10/15/2004,13:18,1112.50,1112.75,1112.50,1112.50,209,137,346.00
10/15/2004,13:19,1112.50,1112.75,1112.25,1112.50,206,269,475.00
10/15/2004,13:20,1112.50,1112.50,1112.00,1112.00,85,777,862.00
10/15/2004,13:21,1112.00,1112.00,1111.75,1112.00,435,1011,1446.00
10/15/2004,13:22,1112.00,1112.00,1111.25,1111.25,419,1225,1644.00
10/15/2004,13:23,1111.25,1111.75,1111.25,1111.50,254,1188,1442.00
10/15/2004,13:24,1111.25,1111.50,1110.75,1111.00,40,2496,2536.00
10/15/2004,13:25,1110.75,1111.00,1110.75,1110.75,395,1088,1483.00
10/15/2004,13:26,1111.00,1111.25,1110.50,1110.50,625,1244,1869.00
10/15/2004,13:27,1110.75,1110.75,1110.25,1110.50,596,1405,2001.00
10/15/2004,13:28,1110.25,1110.75,1110.25,1110.25,493,2094,2587.00
10/15/2004,13:29,1110.25,1110.50,1110.00,1110.00,840,622,1462.00
10/15/2004,13:30,1110.25,1110.25,1109.50,1110.00,840,2113,2953.00
10/15/2004,13:31,1109.75,1110.50,1109.75,1110.50,699,750,1449.00
10/15/2004,13:32,1110.50,1110.50,1109.75,1110.25,900,1018,1918.00
10/15/2004,13:33,1110.00,1110.75,1110.00,1110.50,1911,625,2536.00
10/15/2004,13:34,1110.50,1110.50,1110.25,1110.50,488,64,552.00
10/15/2004,13:35,1110.50,1110.50,1110.25,1110.50,40,7,47.00
10/15/2004,13:36,1110.50,1110.50,1109.50,1109.75,465,1469,1934.00
10/15/2004,13:37,1109.75,1110.00,1109.50,1109.75,203,641,844.00
10/15/2004,13:38,1109.50,1109.75,1109.00,1109.00,724,3055,3779.00
10/15/2004,13:39,1109.00,1109.25,1108.75,1109.25,409,1020,1429.00
10/15/2004,13:40,1109.25,1109.50,1108.75,1109.25,633,1478,2111.00
10/15/2004,13:41,1109.00,1109.50,1108.75,1109.25,1171,1625,2796.00
10/15/2004,13:42,1109.25,1109.50,1109.00,1109.25,680,619,1299.00
10/15/2004,13:43,1109.00,1109.50,1109.00,1109.25,1385,376,1761.00
10/15/2004,13:44,1109.00,1109.25,1108.50,1108.75,483,937,1420.00
10/15/2004,13:45,1108.75,1109.00,1108.50,1109.00,852,143,995.00
10/15/2004,13:46,1109.00,1109.00,1108.50,1108.75,573,674,1247.00
10/15/2004,13:47,1108.75,1109.25,1108.50,1109.25,973,227,1200.00
10/15/2004,13:48,1109.25,1109.50,1109.00,1109.00,751,861,1612.00
10/15/2004,13:49,1109.25,1109.25,1108.75,1109.00,292,397,689.00
10/15/2004,13:50,1109.00,1109.25,1108.50,1109.00,726,746,1472.00
10/15/2004,13:51,1109.00,1109.25,1108.50,1108.75,787,387,1174.00
10/15/2004,13:52,1108.75,1109.00,1108.75,1108.75,44,182,226.00
10/15/2004,13:53,1108.75,1109.00,1108.25,1109.00,565,862,1427.00
10/15/2004,13:54,1108.75,1109.00,1108.50,1108.75,368,285,653.00
10/15/2004,13:55,1108.75,1109.50,1108.75,1109.50,1442,171,1613.00
10/15/2004,13:56,1109.25,1109.50,1109.25,1109.25,61,21,82.00
10/15/2004,13:57,1109.25,1109.75,1109.00,1109.50,1377,1796,3173.00
10/15/2004,13:58,1109.50,1109.75,1109.00,1109.25,406,872,1278.00
10/15/2004,13:59,1109.00,1109.75,1109.00,1109.50,510,524,1034.00
10/15/2004,14:00,1109.25,1109.50,1109.25,1109.25,5,79,84.00
10/15/2004,14:01,1109.25,1109.25,1108.25,1108.50,432,1894,2326.00
10/15/2004,14:02,1108.50,1108.75,1108.25,1108.50,776,588,1364.00
10/15/2004,14:03,1108.50,1108.75,1108.25,1108.50,63,339,402.00
10/15/2004,14:04,1108.25,1108.50,1107.75,1108.00,820,2574,3394.00
10/15/2004,14:05,1107.75,1108.00,1107.50,1107.75,1153,3164,4317.00
10/15/2004,14:06,1107.75,1108.50,1107.50,1108.00,1946,731,2677.00
10/15/2004,14:07,1108.25,1108.25,1107.50,1107.75,281,803,1084.00
10/15/2004,14:08,1107.75,1107.75,1107.00,1107.50,1525,4855,6380.00
10/15/2004,14:09,1107.50,1107.75,1107.25,1107.50,915,100,1015.00
10/15/2004,14:10,1107.50,1107.75,1107.00,1107.25,441,1267,1708.00
10/15/2004,14:11,1107.25,1107.50,1106.75,1107.50,1763,1899,3662.00
10/15/2004,14:12,1107.50,1107.75,1107.25,1107.50,622,760,1382.00
10/15/2004,14:13,1107.75,1108.00,1107.50,1108.00,815,575,1390.00
10/15/2004,14:14,1108.00,1108.25,1107.75,1108.00,1078,213,1291.00
10/15/2004,14:15,1107.75,1108.00,1107.75,1107.75,93,176,269.00
10/15/2004,14:16,1107.75,1108.00,1107.50,1108.00,416,275,691.00
10/15/2004,14:17,1108.00,1108.25,1108.00,1108.25,318,216,534.00
10/15/2004,14:18,1108.25,1108.75,1108.00,1108.50,1792,1023,2815.00
10/15/2004,14:19,1108.50,1108.50,1107.75,1107.75,166,589,755.00
10/15/2004,14:20,1107.75,1108.00,1107.50,1108.00,288,471,759.00
10/15/2004,14:21,1108.00,1108.50,1107.75,1108.25,589,61,650.00
10/15/2004,14:22,1108.25,1108.50,1108.00,1108.00,160,225,385.00
10/15/2004,14:23,1108.25,1108.50,1108.00,1108.25,277,449,726.00
10/15/2004,14:24,1108.25,1108.50,1107.75,1108.00,473,726,1199.00
10/15/2004,14:25,1108.00,1109.00,1107.75,1109.00,2780,136,2916.00
10/15/2004,14:26,1109.00,1109.00,1108.50,1108.75,613,604,1217.00
10/15/2004,14:27,1108.50,1108.75,1108.25,1108.50,1269,345,1614.00
10/15/2004,14:28,1108.50,1109.75,1108.50,1109.75,3973,275,4248.00
10/15/2004,14:29,1109.75,1110.00,1109.50,1110.00,2253,879,3132.00
10/15/2004,14:30,1110.25,1110.50,1109.75,1110.00,1723,1661,3384.00
10/15/2004,14:31,1110.25,1110.50,1110.00,1110.00,1047,615,1662.00
10/15/2004,14:32,1110.00,1110.00,1109.75,1109.75,88,1031,1119.00
10/15/2004,14:33,1109.75,1109.75,1109.00,1109.25,207,1332,1539.00
10/15/2004,14:34,1109.00,1109.25,1108.75,1108.75,121,1065,1186.00
10/15/2004,14:35,1109.00,1109.25,1108.75,1109.00,957,148,1105.00
10/15/2004,14:36,1109.25,1109.25,1108.75,1108.75,56,444,500.00
10/15/2004,14:37,1108.75,1109.00,1108.75,1109.00,50,469,519.00
10/15/2004,14:38,1109.00,1109.25,1108.75,1109.25,212,312,524.00
10/15/2004,14:39,1109.25,1109.50,1108.50,1108.75,690,698,1388.00
10/15/2004,14:40,1108.75,1109.00,1108.75,1109.00,38,431,469.00
10/15/2004,14:41,1108.75,1109.25,1108.50,1108.75,414,650,1064.00
10/15/2004,14:42,1108.50,1109.00,1108.50,1108.75,432,121,553.00
10/15/2004,14:43,1108.75,1109.00,1108.50,1109.00,315,18,333.00
10/15/2004,14:44,1109.00,1109.00,1108.00,1108.25,986,1940,2926.00
10/15/2004,14:45,1108.25,1108.50,1107.50,1107.75,1537,2359,3896.00
10/15/2004,14:46,1108.00,1108.25,1107.75,1108.00,403,220,623.00
10/15/2004,14:47,1108.00,1108.25,1107.75,1107.75,447,428,875.00
10/15/2004,14:48,1108.00,1108.00,1107.75,1107.75,831,310,1141.00
10/15/2004,14:49,1108.00,1108.00,1107.25,1107.50,818,1413,2231.00
10/15/2004,14:50,1107.75,1107.75,1107.50,1107.75,72,609,681.00
10/15/2004,14:51,1107.50,1108.25,1107.50,1108.25,1688,643,2331.00
10/15/2004,14:52,1108.25,1108.50,1108.00,1108.25,1153,613,1766.00
10/15/2004,14:53,1108.25,1108.50,1107.75,1108.50,1201,895,2096.00
10/15/2004,14:54,1108.50,1108.75,1108.00,1108.50,1382,846,2228.00
10/15/2004,14:55,1108.50,1108.75,1108.00,1108.50,576,566,1142.00
10/15/2004,14:56,1108.50,1109.00,1108.50,1108.75,1811,372,2183.00
10/15/2004,14:57,1108.75,1109.00,1108.50,1108.75,154,603,757.00
10/15/2004,14:58,1108.75,1108.75,1108.25,1108.50,220,797,1017.00
10/15/2004,14:59,1108.25,1108.75,1108.25,1108.50,1193,977,2170.00
10/15/2004,15:00,1108.50,1108.50,1107.75,1108.00,1230,1831,3061.00
10/15/2004,15:01,1108.25,1108.75,1107.75,1108.50,3571,3600,7171.00
10/15/2004,15:02,1108.50,1109.00,1108.25,1108.75,2339,327,2666.00
10/15/2004,15:03,1109.00,1109.00,1108.25,1108.75,811,1250,2061.00
10/15/2004,15:04,1108.75,1109.00,1108.75,1108.75,198,320,518.00
10/15/2004,15:05,1108.75,1109.00,1108.75,1109.00,208,287,495.00
10/15/2004,15:06,1108.75,1109.25,1108.50,1108.75,878,1226,2104.00
10/15/2004,15:07,1108.75,1109.25,1108.75,1109.25,1078,399,1477.00
10/15/2004,15:08,1109.25,1109.50,1108.75,1108.75,1017,2076,3093.00
10/15/2004,15:09,1108.75,1109.25,1108.50,1109.00,852,742,1594.00
10/15/2004,15:10,1109.00,1109.00,1108.75,1108.75,452,85,537.00
10/15/2004,15:11,1109.00,1109.00,1108.50,1108.50,1464,921,2385.00
10/15/2004,15:12,1108.75,1108.75,1108.25,1108.50,1006,923,1929.00
10/15/2004,15:13,1108.50,1108.50,1108.00,1108.25,1122,872,1994.00
10/15/2004,15:14,1108.25,1108.50,1108.00,1108.25,341,594,935.00
10/15/2004,15:15,1108.00,1108.75,1108.00,1108.50,2159,956,3115.00
10/15/2004,15:16,1108.75,1108.75,1108.50,1108.75,33,13,46.00
10/17/2004,17:01,1108.75,1109.50,1108.75,1109.50,296,11,307.00
10/17/2004,17:02,1109.50,1110.25,1109.50,1109.75,186,80,266.00
10/17/2004,17:03,1110.00,1110.25,1110.00,1110.00,46,1,47.00
10/17/2004,17:04,1110.00,1110.50,1110.00,1110.25,116,51,167.00
10/17/2004,17:05,1110.25,1110.50,1110.25,1110.25,1,121,122.00
10/17/2004,17:06,1110.25,1110.25,1110.25,1110.25,0,100,100.00
10/17/2004,17:07,1110.00,1110.50,1110.00,1110.25,186,18,204.00
10/17/2004,17:08,1110.00,1110.25,1110.00,1110.25,10,1,11.00
10/17/2004,17:09,1110.25,1110.25,1110.25,1110.25,3,0,3.00
10/17/2004,17:10,1110.25,1110.50,1110.25,1110.50,7,0,7.00
10/17/2004,17:11,1110.50,1110.50,1110.25,1110.25,1,5,6.00
10/17/2004,17:12,1110.25,1110.25,1110.25,1110.25,0,3,3.00
10/17/2004,17:14,1110.50,1110.50,1110.50,1110.50,24,0,24.00
10/17/2004,17:15,1110.25,1110.25,1110.00,1110.00,108,115,223.00
10/17/2004,17:16,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/17/2004,17:17,1110.25,1110.25,1110.25,1110.25,5,0,5.00
10/17/2004,17:18,1110.25,1110.25,1110.00,1110.25,2,1,3.00
10/17/2004,17:20,1110.25,1110.25,1110.25,1110.25,16,0,16.00
10/17/2004,17:21,1110.25,1110.50,1110.25,1110.50,35,0,35.00
10/17/2004,17:22,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,17:24,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,17:28,1110.25,1110.50,1110.25,1110.50,2,5,7.00
10/17/2004,17:29,1110.50,1110.50,1110.50,1110.50,11,0,11.00
10/17/2004,17:30,1110.50,1110.75,1110.50,1110.50,32,12,44.00
10/17/2004,17:31,1110.75,1110.75,1110.75,1110.75,11,0,11.00
10/17/2004,17:32,1110.75,1111.00,1110.75,1111.00,30,0,30.00
10/17/2004,17:33,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/17/2004,17:34,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/17/2004,17:35,1111.00,1111.00,1111.00,1111.00,100,0,100.00
10/17/2004,17:36,1111.00,1111.00,1110.75,1110.75,13,49,62.00
10/17/2004,17:37,1110.75,1110.75,1110.75,1110.75,0,58,58.00
10/17/2004,17:38,1110.75,1110.75,1110.75,1110.75,0,5,5.00
10/17/2004,17:40,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/17/2004,17:41,1110.75,1110.75,1110.50,1110.50,0,37,37.00
10/17/2004,17:42,1110.25,1110.50,1110.25,1110.50,5,3,8.00
10/17/2004,17:43,1110.25,1110.25,1110.25,1110.25,0,30,30.00
10/17/2004,17:44,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/17/2004,17:45,1110.00,1110.50,1110.00,1110.50,104,3,107.00
10/17/2004,17:46,1110.25,1110.25,1110.25,1110.25,0,22,22.00
10/17/2004,17:47,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/17/2004,17:49,1110.25,1110.25,1110.25,1110.25,0,40,40.00
10/17/2004,17:52,1110.25,1110.25,1110.25,1110.25,0,8,8.00
10/17/2004,17:53,1110.25,1110.25,1110.25,1110.25,0,5,5.00
10/17/2004,17:54,1110.25,1110.25,1110.25,1110.25,0,2,2.00
10/17/2004,17:55,1110.25,1110.25,1110.25,1110.25,0,5,5.00
10/17/2004,17:59,1110.50,1110.50,1110.50,1110.50,2,0,2.00
10/17/2004,18:01,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/17/2004,18:03,1110.50,1110.50,1110.25,1110.25,29,1,30.00
10/17/2004,18:04,1110.50,1110.50,1110.50,1110.50,2,0,2.00
10/17/2004,18:05,1110.50,1110.50,1110.50,1110.50,5,0,5.00
10/17/2004,18:06,1110.50,1110.50,1110.50,1110.50,6,0,6.00
10/17/2004,18:07,1110.50,1110.50,1110.50,1110.50,15,0,15.00
10/17/2004,18:10,1110.50,1110.50,1110.50,1110.50,3,0,3.00
10/17/2004,18:13,1110.25,1110.25,1110.25,1110.25,0,2,2.00
10/17/2004,18:18,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,18:20,1110.25,1110.25,1110.25,1110.25,0,12,12.00
10/17/2004,18:21,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/17/2004,18:23,1110.50,1110.50,1110.25,1110.50,2,5,7.00
10/17/2004,18:26,1110.25,1110.25,1110.25,1110.25,0,6,6.00
10/17/2004,18:28,1110.25,1110.25,1110.25,1110.25,0,6,6.00
10/17/2004,18:29,1110.25,1110.25,1110.25,1110.25,0,8,8.00
10/17/2004,18:32,1110.50,1110.50,1110.25,1110.25,3,2,5.00
10/17/2004,18:33,1110.25,1110.25,1110.25,1110.25,0,4,4.00
10/17/2004,18:34,1110.25,1110.25,1110.25,1110.25,0,2,2.00
10/17/2004,18:35,1110.25,1110.25,1110.00,1110.00,0,17,17.00
10/17/2004,18:37,1110.25,1110.25,1110.25,1110.25,9,0,9.00
10/17/2004,18:40,1110.50,1110.50,1110.25,1110.25,2,2,4.00
10/17/2004,18:43,1110.25,1110.25,1110.25,1110.25,0,2,2.00
10/17/2004,18:55,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,18:57,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/17/2004,18:58,1110.25,1110.25,1110.25,1110.25,0,3,3.00
10/17/2004,18:59,1110.25,1110.25,1110.25,1110.25,0,33,33.00
10/17/2004,19:01,1110.25,1110.50,1110.25,1110.50,2,2,4.00
10/17/2004,19:06,1110.25,1110.25,1110.25,1110.25,0,36,36.00
10/17/2004,19:07,1110.25,1110.25,1110.25,1110.25,0,7,7.00
10/17/2004,19:09,1110.25,1110.25,1110.25,1110.25,0,55,55.00
10/17/2004,19:10,1110.25,1110.25,1110.25,1110.25,0,151,151.00
10/17/2004,19:18,1110.50,1110.50,1110.50,1110.50,4,0,4.00
10/17/2004,19:21,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/17/2004,19:22,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/17/2004,19:25,1110.50,1110.50,1110.50,1110.50,2,0,2.00
10/17/2004,19:26,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/17/2004,19:29,1110.25,1110.50,1110.25,1110.50,3,5,8.00
10/17/2004,19:31,1110.25,1110.25,1110.25,1110.25,0,94,94.00
10/17/2004,19:32,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/17/2004,19:33,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/17/2004,19:34,1110.00,1110.25,1110.00,1110.25,2,4,6.00
10/17/2004,19:35,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/17/2004,19:36,1110.00,1110.00,1110.00,1110.00,0,70,70.00
10/17/2004,19:37,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/17/2004,19:41,1110.00,1110.00,1110.00,1110.00,0,61,61.00
10/17/2004,19:42,1110.00,1110.00,1110.00,1110.00,0,6,6.00
10/17/2004,19:43,1110.00,1110.00,1110.00,1110.00,0,27,27.00
10/17/2004,19:44,1109.75,1110.00,1109.75,1110.00,30,11,41.00
10/17/2004,19:45,1110.00,1110.00,1110.00,1110.00,7,0,7.00
10/17/2004,19:46,1110.00,1110.00,1110.00,1110.00,3,0,3.00
10/17/2004,19:47,1110.00,1110.00,1110.00,1110.00,5,0,5.00
10/17/2004,19:48,1110.25,1110.25,1110.00,1110.00,1,5,6.00
10/17/2004,19:49,1110.00,1110.00,1110.00,1110.00,0,3,3.00
10/17/2004,19:53,1110.25,1110.25,1110.25,1110.25,1,0,1.00
10/17/2004,19:54,1110.25,1110.50,1110.25,1110.50,37,0,37.00
10/17/2004,19:56,1110.25,1110.25,1110.25,1110.25,0,6,6.00
10/17/2004,19:58,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,20:00,1110.50,1110.50,1110.50,1110.50,36,0,36.00
10/17/2004,20:01,1110.50,1110.50,1110.50,1110.50,8,0,8.00
10/17/2004,20:02,1110.50,1110.50,1110.50,1110.50,11,0,11.00
10/17/2004,20:03,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,20:04,1110.25,1110.25,1110.25,1110.25,0,11,11.00
10/17/2004,20:09,1110.50,1110.50,1110.50,1110.50,2,0,2.00
10/17/2004,20:10,1110.25,1110.25,1110.25,1110.25,0,12,12.00
10/17/2004,20:11,1110.50,1110.50,1110.50,1110.50,5,0,5.00
10/17/2004,20:13,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,20:14,1110.25,1110.50,1110.25,1110.25,5,10,15.00
10/17/2004,20:16,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/17/2004,20:19,1110.50,1110.50,1110.50,1110.50,43,0,43.00
10/17/2004,20:20,1110.75,1110.75,1110.75,1110.75,106,0,106.00
10/17/2004,20:21,1110.75,1110.75,1110.75,1110.75,20,0,20.00
10/17/2004,20:22,1110.75,1110.75,1110.75,1110.75,4,0,4.00
10/17/2004,20:23,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/17/2004,20:26,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/17/2004,20:31,1111.00,1111.00,1110.75,1110.75,2,22,24.00
10/17/2004,20:32,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/17/2004,20:33,1110.75,1110.75,1110.75,1110.75,0,6,6.00
10/17/2004,20:34,1110.75,1110.75,1110.75,1110.75,0,10,10.00
10/17/2004,20:35,1110.75,1110.75,1110.75,1110.75,0,14,14.00
10/17/2004,20:36,1110.75,1110.75,1110.75,1110.75,0,21,21.00
10/17/2004,20:37,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/17/2004,20:38,1110.75,1110.75,1110.75,1110.75,0,50,50.00
10/17/2004,20:40,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/17/2004,20:41,1110.50,1110.50,1110.50,1110.50,0,5,5.00
10/17/2004,20:42,1110.50,1110.50,1110.50,1110.50,0,12,12.00
10/17/2004,20:43,1110.25,1110.25,1110.25,1110.25,0,5,5.00
10/17/2004,20:44,1110.25,1110.25,1110.25,1110.25,0,60,60.00
10/17/2004,20:46,1110.25,1110.25,1110.25,1110.25,0,3,3.00
10/17/2004,20:47,1110.25,1110.25,1110.25,1110.25,0,3,3.00
10/17/2004,20:48,1110.25,1110.25,1110.25,1110.25,0,5,5.00
10/17/2004,20:49,1110.25,1110.25,1110.25,1110.25,0,3,3.00
10/17/2004,20:53,1110.00,1110.00,1110.00,1110.00,0,2,2.00
10/17/2004,20:54,1110.00,1110.00,1110.00,1110.00,0,2,2.00
10/17/2004,20:56,1110.00,1110.00,1110.00,1110.00,0,2,2.00
10/17/2004,20:57,1110.00,1110.00,1109.50,1109.50,0,82,82.00
10/17/2004,20:58,1109.75,1109.75,1109.75,1109.75,3,0,3.00
10/17/2004,20:59,1109.75,1109.75,1109.75,1109.75,26,0,26.00
10/17/2004,21:00,1109.50,1109.75,1109.50,1109.75,7,1,8.00
10/17/2004,21:01,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/17/2004,21:03,1109.75,1109.75,1109.75,1109.75,8,0,8.00
10/17/2004,21:05,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/17/2004,21:06,1110.00,1110.00,1109.75,1109.75,1,2,3.00
10/17/2004,21:08,1110.00,1110.00,1110.00,1110.00,10,0,10.00
10/17/2004,21:12,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/17/2004,21:15,1110.00,1110.00,1109.75,1109.75,4,10,14.00
10/17/2004,21:16,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/17/2004,21:17,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/17/2004,21:18,1109.75,1109.75,1109.75,1109.75,0,16,16.00
10/17/2004,21:19,1109.75,1109.75,1109.75,1109.75,0,5,5.00
10/17/2004,21:20,1109.75,1109.75,1109.75,1109.75,0,3,3.00
10/17/2004,21:21,1109.75,1109.75,1109.50,1109.75,27,2,29.00
10/17/2004,21:23,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,21:25,1109.50,1109.75,1109.50,1109.75,1,1,2.00
10/17/2004,21:26,1109.75,1109.75,1109.25,1109.25,54,140,194.00
10/17/2004,21:27,1109.50,1109.50,1109.50,1109.50,216,0,216.00
10/17/2004,21:28,1109.50,1109.75,1109.25,1109.50,28,1,29.00
10/17/2004,21:29,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/17/2004,21:30,1109.50,1109.50,1109.50,1109.50,7,0,7.00
10/17/2004,21:31,1109.50,1109.50,1109.50,1109.50,4,0,4.00
10/17/2004,21:32,1109.50,1109.50,1109.50,1109.50,24,0,24.00
10/17/2004,21:33,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/17/2004,21:34,1109.50,1109.50,1109.25,1109.50,4,1,5.00
10/17/2004,21:35,1109.50,1109.50,1109.50,1109.50,4,0,4.00
10/17/2004,21:36,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/17/2004,21:37,1109.75,1109.75,1109.25,1109.50,153,2,155.00
10/17/2004,21:38,1109.25,1109.50,1109.25,1109.50,3,1,4.00
10/17/2004,21:39,1109.50,1109.50,1109.25,1109.50,33,1,34.00
10/17/2004,21:40,1109.50,1109.50,1109.25,1109.50,4,1,5.00
10/17/2004,21:41,1109.75,1109.75,1109.50,1109.75,93,1,94.00
10/17/2004,21:42,1109.75,1109.75,1109.50,1109.50,7,1,8.00
10/17/2004,21:43,1109.50,1109.50,1109.25,1109.25,7,41,48.00
10/17/2004,21:44,1109.25,1109.50,1109.25,1109.25,2,6,8.00
10/17/2004,21:45,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/17/2004,21:46,1109.75,1109.75,1109.75,1109.75,2,0,2.00
10/17/2004,21:47,1109.50,1109.50,1109.25,1109.25,0,3,3.00
10/17/2004,21:49,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/17/2004,21:50,1109.50,1109.75,1109.50,1109.75,26,0,26.00
10/17/2004,21:51,1109.75,1109.75,1109.75,1109.75,106,0,106.00
10/17/2004,21:52,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/17/2004,21:53,1109.75,1109.75,1109.50,1109.50,75,2,77.00
10/17/2004,21:55,1109.50,1109.50,1109.50,1109.50,0,40,40.00
10/17/2004,21:56,1109.50,1109.50,1109.50,1109.50,0,10,10.00
10/17/2004,21:57,1109.50,1109.75,1109.50,1109.75,1,1,2.00
10/17/2004,21:58,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,21:59,1109.75,1110.00,1109.75,1109.75,22,1,23.00
10/17/2004,22:00,1109.75,1109.75,1109.75,1109.75,0,6,6.00
10/17/2004,22:01,1109.75,1109.75,1109.75,1109.75,0,4,4.00
10/17/2004,22:03,1110.00,1110.00,1110.00,1110.00,40,0,40.00
10/17/2004,22:08,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/17/2004,22:09,1109.75,1109.75,1109.75,1109.75,0,5,5.00
10/17/2004,22:11,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/17/2004,22:12,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/17/2004,22:13,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/17/2004,22:15,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/17/2004,22:16,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/17/2004,22:18,1109.75,1109.75,1109.75,1109.75,0,52,52.00
10/17/2004,22:19,1109.75,1109.75,1109.75,1109.75,0,5,5.00
10/17/2004,22:20,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/17/2004,22:21,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,22:26,1109.50,1109.50,1109.50,1109.50,0,27,27.00
10/17/2004,22:31,1109.75,1109.75,1109.75,1109.75,25,0,25.00
10/17/2004,22:32,1109.75,1109.75,1109.75,1109.75,5,0,5.00
10/17/2004,22:33,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,22:34,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/17/2004,22:35,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,22:37,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,22:40,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,22:41,1109.75,1109.75,1109.75,1109.75,2,0,2.00
10/17/2004,22:45,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/17/2004,22:46,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/17/2004,22:47,1109.50,1109.50,1109.50,1109.50,0,5,5.00
10/17/2004,22:48,1109.50,1109.50,1109.50,1109.50,0,41,41.00
10/17/2004,22:52,1109.25,1109.25,1109.00,1109.00,0,17,17.00
10/17/2004,22:54,1109.00,1109.00,1108.75,1108.75,0,53,53.00
10/17/2004,22:56,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/17/2004,23:02,1108.75,1108.75,1108.75,1108.75,0,2,2.00
10/17/2004,23:03,1109.00,1109.00,1109.00,1109.00,7,0,7.00
10/17/2004,23:04,1109.00,1109.00,1108.75,1108.75,2,5,7.00
10/17/2004,23:05,1108.75,1108.75,1108.75,1108.75,0,31,31.00
10/17/2004,23:07,1108.50,1108.50,1108.50,1108.50,0,28,28.00
10/17/2004,23:08,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/17/2004,23:09,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/17/2004,23:10,1108.50,1108.50,1108.50,1108.50,0,4,4.00
10/17/2004,23:11,1108.50,1108.50,1108.50,1108.50,0,5,5.00
10/17/2004,23:12,1108.50,1108.50,1108.50,1108.50,0,17,17.00
10/17/2004,23:13,1108.50,1108.50,1108.50,1108.50,0,4,4.00
10/17/2004,23:14,1108.50,1108.50,1108.50,1108.50,0,1,1.00
10/17/2004,23:15,1108.50,1108.50,1108.50,1108.50,0,3,3.00
10/17/2004,23:16,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/17/2004,23:18,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/17/2004,23:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/17/2004,23:20,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/17/2004,23:23,1108.25,1108.50,1108.25,1108.50,51,7,58.00
10/17/2004,23:24,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/17/2004,23:25,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/17/2004,23:26,1108.25,1108.25,1108.25,1108.25,0,11,11.00
10/17/2004,23:27,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/17/2004,23:29,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/17/2004,23:30,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/17/2004,23:31,1108.25,1108.25,1108.25,1108.25,0,4,4.00
10/17/2004,23:32,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/17/2004,23:34,1108.50,1108.50,1108.50,1108.50,8,0,8.00
10/17/2004,23:35,1108.50,1108.50,1108.50,1108.50,35,0,35.00
10/17/2004,23:36,1108.50,1108.50,1108.25,1108.25,2,1,3.00
10/17/2004,23:42,1108.25,1108.25,1108.25,1108.25,0,15,15.00
10/17/2004,23:43,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/17/2004,23:44,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/17/2004,23:46,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/17/2004,23:47,1108.50,1108.50,1108.50,1108.50,3,0,3.00
10/17/2004,23:48,1108.50,1108.50,1108.50,1108.50,3,0,3.00
10/17/2004,23:49,1108.50,1108.50,1108.50,1108.50,50,0,50.00
10/17/2004,23:50,1108.50,1108.50,1108.50,1108.50,3,0,3.00
10/17/2004,23:51,1108.50,1108.50,1108.50,1108.50,60,0,60.00
10/17/2004,23:52,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/17/2004,23:54,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/17/2004,23:57,1108.25,1108.25,1108.25,1108.25,0,7,7.00
10/17/2004,23:59,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/18/2004,00:00,1108.25,1108.50,1108.25,1108.50,10,3,13.00
10/18/2004,00:09,1108.50,1108.50,1108.50,1108.50,11,0,11.00
10/18/2004,00:12,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/18/2004,00:13,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/18/2004,00:15,1108.50,1108.50,1108.25,1108.25,1,1,2.00
10/18/2004,00:17,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/18/2004,00:19,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/18/2004,00:28,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/18/2004,00:29,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/18/2004,00:37,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/18/2004,00:40,1108.25,1108.25,1108.25,1108.25,0,19,19.00
10/18/2004,00:41,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/18/2004,00:42,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/18/2004,00:45,1108.00,1108.00,1108.00,1108.00,0,4,4.00
10/18/2004,00:46,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/18/2004,00:47,1108.25,1108.25,1108.25,1108.25,14,0,14.00
10/18/2004,00:48,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/18/2004,00:53,1108.25,1108.25,1108.25,1108.25,7,0,7.00
10/18/2004,00:54,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/18/2004,00:56,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/18/2004,00:58,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/18/2004,00:59,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/18/2004,01:01,1108.50,1108.50,1108.50,1108.50,20,0,20.00
10/18/2004,01:02,1108.25,1108.50,1108.25,1108.50,1,1,2.00
10/18/2004,01:04,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/18/2004,01:05,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/18/2004,01:06,1108.25,1108.25,1108.25,1108.25,0,6,6.00
10/18/2004,01:07,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/18/2004,01:10,1108.25,1108.25,1108.25,1108.25,0,8,8.00
10/18/2004,01:11,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/18/2004,01:13,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/18/2004,01:14,1108.25,1108.25,1108.25,1108.25,0,9,9.00
10/18/2004,01:15,1108.25,1108.25,1108.25,1108.25,0,3,3.00
10/18/2004,01:17,1108.25,1108.25,1108.00,1108.00,0,3,3.00
10/18/2004,01:23,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/18/2004,01:26,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/18/2004,01:29,1108.00,1108.00,1108.00,1108.00,0,14,14.00
10/18/2004,01:30,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/18/2004,01:32,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/18/2004,01:33,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/18/2004,01:35,1108.25,1108.25,1108.25,1108.25,201,0,201.00
10/18/2004,01:36,1108.25,1108.25,1108.25,1108.25,51,0,51.00
10/18/2004,01:37,1108.25,1108.25,1108.25,1108.25,27,0,27.00
10/18/2004,01:41,1108.25,1108.25,1108.25,1108.25,31,0,31.00
10/18/2004,01:43,1108.25,1108.25,1108.25,1108.25,45,0,45.00
10/18/2004,01:46,1108.50,1108.50,1108.50,1108.50,9,0,9.00
10/18/2004,01:47,1108.50,1108.50,1108.50,1108.50,6,0,6.00
10/18/2004,01:48,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/18/2004,01:52,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/18/2004,01:54,1108.25,1108.25,1108.25,1108.25,0,20,20.00
10/18/2004,01:56,1108.25,1108.25,1108.25,1108.25,0,60,60.00
10/18/2004,01:58,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/18/2004,01:59,1108.25,1108.25,1108.00,1108.00,0,42,42.00
10/18/2004,02:00,1108.25,1108.25,1108.25,1108.25,49,0,49.00
10/18/2004,02:01,1108.25,1108.25,1108.00,1108.25,84,20,104.00
10/18/2004,02:02,1108.00,1108.25,1108.00,1108.25,63,1,64.00
10/18/2004,02:03,1108.25,1108.25,1108.25,1108.25,18,0,18.00
10/18/2004,02:04,1108.50,1108.50,1108.50,1108.50,72,0,72.00
10/18/2004,02:05,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/18/2004,02:06,1108.50,1108.50,1108.50,1108.50,30,0,30.00
10/18/2004,02:07,1108.50,1108.50,1108.50,1108.50,67,0,67.00
10/18/2004,02:09,1108.25,1108.25,1107.75,1108.00,37,164,201.00
10/18/2004,02:10,1108.00,1108.00,1107.75,1107.75,27,106,133.00
10/18/2004,02:11,1107.50,1107.50,1107.50,1107.50,0,72,72.00
10/18/2004,02:12,1107.50,1107.50,1107.50,1107.50,0,32,32.00
10/18/2004,02:13,1107.50,1107.50,1107.50,1107.50,0,27,27.00
10/18/2004,02:14,1107.50,1107.50,1107.50,1107.50,0,71,71.00
10/18/2004,02:15,1107.50,1107.50,1107.25,1107.25,0,29,29.00
10/18/2004,02:16,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/18/2004,02:17,1107.50,1107.75,1107.50,1107.75,110,0,110.00
10/18/2004,02:18,1107.75,1107.75,1107.75,1107.75,36,0,36.00
10/18/2004,02:19,1107.75,1107.75,1107.75,1107.75,25,0,25.00
10/18/2004,02:20,1107.75,1107.75,1107.50,1107.50,1,2,3.00
10/18/2004,02:21,1107.50,1107.50,1107.25,1107.25,0,8,8.00
10/18/2004,02:22,1107.25,1107.25,1107.25,1107.25,0,103,103.00
10/18/2004,02:23,1107.25,1107.25,1107.25,1107.25,0,3,3.00
10/18/2004,02:24,1107.25,1107.25,1107.00,1107.00,0,20,20.00
10/18/2004,02:25,1107.25,1107.25,1107.25,1107.25,165,0,165.00
10/18/2004,02:26,1107.25,1107.50,1107.25,1107.50,4,0,4.00
10/18/2004,02:27,1107.50,1107.50,1107.25,1107.50,2,104,106.00
10/18/2004,02:28,1107.25,1107.50,1107.25,1107.50,81,36,117.00
10/18/2004,02:29,1107.50,1107.50,1107.50,1107.50,14,0,14.00
10/18/2004,02:30,1107.50,1107.75,1107.50,1107.50,12,15,27.00
10/18/2004,02:31,1107.50,1108.00,1107.50,1108.00,53,38,91.00
10/18/2004,02:32,1108.00,1108.00,1108.00,1108.00,30,0,30.00
10/18/2004,02:33,1107.75,1107.75,1107.25,1107.25,36,285,321.00
10/18/2004,02:34,1107.25,1107.50,1107.25,1107.25,9,82,91.00
10/18/2004,02:35,1107.00,1107.25,1107.00,1107.25,12,8,20.00
10/18/2004,02:36,1107.25,1107.25,1107.25,1107.25,46,0,46.00
10/18/2004,02:37,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/18/2004,02:38,1107.25,1107.25,1107.25,1107.25,33,0,33.00
10/18/2004,02:39,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/18/2004,02:40,1107.25,1107.50,1107.25,1107.50,1,2,3.00
10/18/2004,02:41,1107.25,1107.25,1107.25,1107.25,0,39,39.00
10/18/2004,02:42,1107.25,1107.25,1107.00,1107.25,1,79,80.00
10/18/2004,02:43,1107.25,1107.25,1107.25,1107.25,30,0,30.00
10/18/2004,02:44,1107.25,1107.25,1107.25,1107.25,10,0,10.00
10/18/2004,02:45,1107.25,1107.25,1107.00,1107.00,31,15,46.00
10/18/2004,02:46,1107.00,1107.00,1106.75,1107.00,1,111,112.00
10/18/2004,02:47,1107.00,1107.00,1107.00,1107.00,34,0,34.00
10/18/2004,02:48,1107.00,1107.00,1106.75,1106.75,27,3,30.00
10/18/2004,02:49,1107.00,1107.00,1107.00,1107.00,57,0,57.00
10/18/2004,02:51,1106.75,1106.75,1106.75,1106.75,0,45,45.00
10/18/2004,02:53,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/18/2004,02:54,1107.00,1107.00,1106.75,1106.75,100,95,195.00
10/18/2004,02:56,1106.75,1106.75,1106.75,1106.75,0,24,24.00
10/18/2004,02:58,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/18/2004,02:59,1107.00,1107.00,1106.75,1106.75,43,10,53.00
10/18/2004,03:00,1106.75,1106.75,1106.25,1106.50,30,448,478.00
10/18/2004,03:01,1106.50,1106.75,1106.25,1106.50,50,63,113.00
10/18/2004,03:03,1106.50,1106.50,1106.00,1106.25,15,100,115.00
10/18/2004,03:04,1106.25,1106.25,1106.25,1106.25,7,0,7.00
10/18/2004,03:05,1106.25,1106.25,1106.00,1106.00,3,1,4.00
10/18/2004,03:06,1106.00,1106.00,1105.50,1105.75,20,307,327.00
10/18/2004,03:07,1105.75,1105.75,1105.50,1105.75,140,3,143.00
10/18/2004,03:08,1105.75,1106.00,1105.75,1106.00,28,0,28.00
10/18/2004,03:10,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/18/2004,03:11,1105.75,1106.00,1105.50,1106.00,6,88,94.00
10/18/2004,03:12,1106.00,1106.00,1106.00,1106.00,15,0,15.00
10/18/2004,03:13,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/18/2004,03:14,1106.00,1106.00,1105.75,1105.75,10,37,47.00
10/18/2004,03:15,1105.75,1105.75,1105.75,1105.75,0,15,15.00
10/18/2004,03:16,1105.50,1105.75,1105.50,1105.75,2,60,62.00
10/18/2004,03:17,1105.75,1105.75,1105.50,1105.75,42,4,46.00
10/18/2004,03:18,1105.75,1105.75,1105.75,1105.75,4,0,4.00
10/18/2004,03:19,1105.75,1105.75,1105.75,1105.75,47,0,47.00
10/18/2004,03:21,1105.50,1105.50,1105.50,1105.50,0,104,104.00
10/18/2004,03:22,1105.25,1105.50,1105.25,1105.50,43,1,44.00
10/18/2004,03:23,1105.50,1105.75,1105.50,1105.50,19,15,34.00
10/18/2004,03:24,1105.75,1105.75,1105.50,1105.50,32,118,150.00
10/18/2004,03:25,1105.50,1105.50,1105.50,1105.50,0,37,37.00
10/18/2004,03:26,1105.75,1105.75,1105.50,1105.75,129,22,151.00
10/18/2004,03:27,1105.50,1105.50,1105.50,1105.50,0,31,31.00
10/18/2004,03:28,1105.50,1105.50,1105.50,1105.50,0,5,5.00
10/18/2004,03:29,1105.50,1105.50,1105.50,1105.50,0,3,3.00
10/18/2004,03:30,1105.25,1105.25,1104.50,1104.50,0,421,421.00
10/18/2004,03:31,1104.50,1104.75,1104.50,1104.50,47,11,58.00
10/18/2004,03:32,1104.50,1104.50,1104.25,1104.25,16,178,194.00
10/18/2004,03:33,1104.50,1104.50,1104.00,1104.25,59,155,214.00
10/18/2004,03:34,1104.25,1104.50,1104.25,1104.25,28,34,62.00
10/18/2004,03:35,1104.25,1104.50,1104.25,1104.50,13,272,285.00
10/18/2004,03:36,1104.25,1104.50,1104.25,1104.50,18,22,40.00
10/18/2004,03:37,1104.50,1104.50,1104.25,1104.50,45,25,70.00
10/18/2004,03:38,1104.25,1104.25,1104.25,1104.25,0,5,5.00
10/18/2004,03:39,1104.25,1104.25,1104.25,1104.25,0,61,61.00
10/18/2004,03:40,1104.00,1104.00,1103.75,1103.75,2,189,191.00
10/18/2004,03:41,1103.75,1103.75,1103.50,1103.50,40,105,145.00
10/18/2004,03:42,1103.25,1103.25,1102.75,1103.00,19,215,234.00
10/18/2004,03:43,1103.00,1103.00,1102.50,1103.00,169,144,313.00
10/18/2004,03:44,1103.00,1103.50,1103.00,1103.50,74,5,79.00
10/18/2004,03:45,1103.50,1103.50,1103.25,1103.50,7,1,8.00
10/18/2004,03:46,1103.50,1103.75,1103.50,1103.75,41,0,41.00
10/18/2004,03:47,1103.75,1104.00,1103.75,1104.00,198,0,198.00
10/18/2004,03:48,1104.00,1104.00,1104.00,1104.00,173,0,173.00
10/18/2004,03:49,1103.75,1104.00,1103.75,1104.00,9,1,10.00
10/18/2004,03:50,1104.00,1104.00,1103.75,1103.75,51,2,53.00
10/18/2004,03:51,1104.00,1104.00,1104.00,1104.00,34,0,34.00
10/18/2004,03:52,1104.00,1104.00,1103.75,1103.75,19,1,20.00
10/18/2004,03:53,1104.00,1104.25,1103.75,1104.25,53,2,55.00
10/18/2004,03:54,1104.25,1104.25,1104.25,1104.25,52,0,52.00
10/18/2004,03:55,1104.25,1104.50,1104.25,1104.25,74,1,75.00
10/18/2004,03:56,1104.25,1104.50,1104.25,1104.25,36,17,53.00
10/18/2004,03:57,1104.25,1104.50,1104.00,1104.50,8,20,28.00
10/18/2004,03:58,1104.50,1104.50,1104.50,1104.50,27,0,27.00
10/18/2004,03:59,1104.50,1104.50,1104.25,1104.50,33,24,57.00
10/18/2004,04:00,1104.50,1104.50,1104.25,1104.25,2,2,4.00
10/18/2004,04:01,1104.25,1104.25,1104.25,1104.25,0,201,201.00
10/18/2004,04:02,1104.00,1104.00,1103.75,1104.00,17,36,53.00
10/18/2004,04:03,1104.00,1104.00,1104.00,1104.00,23,0,23.00
10/18/2004,04:04,1104.00,1104.00,1103.75,1103.75,11,59,70.00
10/18/2004,04:05,1103.75,1104.00,1103.75,1104.00,3,13,16.00
10/18/2004,04:06,1104.00,1104.00,1104.00,1104.00,2,0,2.00
10/18/2004,04:09,1104.00,1104.00,1104.00,1104.00,1,0,1.00
10/18/2004,04:10,1104.00,1104.00,1104.00,1104.00,1,0,1.00
10/18/2004,04:11,1104.00,1104.00,1104.00,1104.00,12,0,12.00
10/18/2004,04:13,1104.00,1104.00,1104.00,1104.00,1,0,1.00
10/18/2004,04:14,1104.00,1104.00,1103.75,1104.00,39,2,41.00
10/18/2004,04:15,1104.00,1104.50,1104.00,1104.50,65,0,65.00
10/18/2004,04:16,1104.50,1104.50,1104.50,1104.50,3,0,3.00
10/18/2004,04:17,1104.25,1104.50,1104.25,1104.25,1,45,46.00
10/18/2004,04:18,1104.25,1104.25,1104.25,1104.25,0,1,1.00
10/18/2004,04:19,1104.25,1104.50,1104.25,1104.50,18,10,28.00
10/18/2004,04:20,1104.50,1104.50,1104.50,1104.50,1,0,1.00
10/18/2004,04:21,1104.50,1104.50,1104.25,1104.25,4,105,109.00
10/18/2004,04:22,1104.50,1104.50,1104.25,1104.25,2,34,36.00
10/18/2004,04:23,1104.25,1104.50,1104.25,1104.25,1,75,76.00
10/18/2004,04:25,1104.00,1104.00,1104.00,1104.00,0,45,45.00
10/18/2004,04:26,1103.75,1103.75,1103.50,1103.75,12,35,47.00
10/18/2004,04:27,1103.75,1103.75,1103.75,1103.75,5,0,5.00
10/18/2004,04:28,1103.75,1104.00,1103.75,1104.00,80,0,80.00
10/18/2004,04:29,1104.00,1104.00,1104.00,1104.00,3,0,3.00
10/18/2004,04:30,1103.75,1103.75,1103.75,1103.75,0,19,19.00
10/18/2004,04:31,1103.75,1103.75,1103.50,1103.50,0,24,24.00
10/18/2004,04:32,1103.50,1103.50,1103.50,1103.50,0,50,50.00
10/18/2004,04:33,1103.50,1103.75,1103.50,1103.75,2,1,3.00
10/18/2004,04:34,1103.50,1103.50,1103.50,1103.50,0,1,1.00
10/18/2004,04:35,1103.50,1104.00,1103.50,1103.75,83,7,90.00
10/18/2004,04:36,1103.75,1103.75,1103.75,1103.75,0,16,16.00
10/18/2004,04:37,1103.75,1103.75,1103.75,1103.75,0,5,5.00
10/18/2004,04:38,1103.75,1103.75,1103.75,1103.75,0,26,26.00
10/18/2004,04:39,1103.75,1103.75,1103.75,1103.75,0,30,30.00
10/18/2004,04:40,1104.00,1104.00,1104.00,1104.00,2,0,2.00
10/18/2004,04:41,1103.75,1104.00,1103.75,1104.00,1,1,2.00
10/18/2004,04:44,1104.00,1104.00,1104.00,1104.00,2,0,2.00
10/18/2004,04:45,1104.00,1104.00,1104.00,1104.00,3,0,3.00
10/18/2004,04:46,1104.00,1104.00,1104.00,1104.00,5,0,5.00
10/18/2004,04:47,1104.00,1104.25,1104.00,1104.25,71,0,71.00
10/18/2004,04:48,1104.25,1104.25,1104.25,1104.25,7,0,7.00
10/18/2004,04:49,1104.25,1104.50,1104.25,1104.50,62,1,63.00
10/18/2004,04:51,1104.50,1104.50,1104.50,1104.50,11,0,11.00
10/18/2004,04:52,1104.50,1104.50,1104.50,1104.50,28,0,28.00
10/18/2004,04:53,1104.50,1104.75,1104.50,1104.50,24,21,45.00
10/18/2004,04:54,1104.50,1104.50,1104.50,1104.50,0,4,4.00
10/18/2004,04:55,1104.25,1104.25,1104.25,1104.25,0,55,55.00
10/18/2004,04:56,1104.25,1104.25,1104.25,1104.25,0,10,10.00
10/18/2004,04:57,1104.00,1104.00,1103.75,1104.00,16,29,45.00
10/18/2004,04:58,1104.00,1104.25,1104.00,1104.00,10,9,19.00
10/18/2004,04:59,1104.00,1104.00,1104.00,1104.00,0,7,7.00
10/18/2004,05:00,1103.75,1103.75,1103.75,1103.75,0,1,1.00
10/18/2004,05:01,1104.00,1104.25,1104.00,1104.25,9,0,9.00
10/18/2004,05:02,1104.00,1104.00,1104.00,1104.00,0,7,7.00
10/18/2004,05:03,1103.75,1104.25,1103.75,1104.00,6,5,11.00
10/18/2004,05:05,1103.75,1103.75,1103.50,1103.50,0,53,53.00
10/18/2004,05:06,1103.50,1104.00,1103.50,1103.75,41,29,70.00
10/18/2004,05:07,1103.75,1103.75,1103.25,1103.50,8,41,49.00
10/18/2004,05:08,1103.50,1103.50,1103.00,1103.00,9,356,365.00
10/18/2004,05:09,1103.00,1103.25,1103.00,1103.25,64,23,87.00
10/18/2004,05:10,1103.25,1103.50,1103.00,1103.50,45,34,79.00
10/18/2004,05:11,1103.75,1103.75,1103.75,1103.75,2,0,2.00
10/18/2004,05:12,1103.75,1103.75,1103.50,1103.50,4,15,19.00
10/18/2004,05:13,1103.50,1103.50,1103.50,1103.50,0,21,21.00
10/18/2004,05:14,1103.50,1103.50,1103.50,1103.50,0,11,11.00
10/18/2004,05:15,1103.50,1103.75,1103.50,1103.75,6,20,26.00
10/18/2004,05:16,1103.75,1103.75,1103.50,1103.50,1,28,29.00
10/18/2004,05:17,1103.50,1103.75,1103.50,1103.75,11,24,35.00
10/18/2004,05:18,1103.75,1104.00,1103.75,1103.75,31,9,40.00
10/18/2004,05:19,1104.00,1104.25,1104.00,1104.00,152,49,201.00
10/18/2004,05:20,1104.25,1104.25,1104.25,1104.25,69,0,69.00
10/18/2004,05:21,1104.25,1104.50,1104.25,1104.25,98,17,115.00
10/18/2004,05:23,1104.25,1104.25,1104.25,1104.25,0,1,1.00
10/18/2004,05:24,1104.00,1104.00,1104.00,1104.00,0,70,70.00
10/18/2004,05:25,1104.25,1104.25,1104.25,1104.25,8,0,8.00
10/18/2004,05:26,1104.25,1104.25,1104.00,1104.00,29,12,41.00
10/18/2004,05:27,1104.25,1104.50,1104.25,1104.25,52,81,133.00
10/18/2004,05:28,1104.25,1104.25,1104.25,1104.25,0,6,6.00
10/18/2004,05:29,1104.00,1104.00,1104.00,1104.00,0,206,206.00
10/18/2004,05:30,1104.25,1104.25,1104.25,1104.25,2,0,2.00
10/18/2004,05:31,1104.25,1104.25,1104.25,1104.25,158,0,158.00
10/18/2004,05:32,1104.25,1104.25,1104.00,1104.00,25,11,36.00
10/18/2004,05:33,1104.00,1104.00,1103.75,1104.00,4,162,166.00
10/18/2004,05:35,1104.00,1104.25,1104.00,1104.25,54,0,54.00
10/18/2004,05:36,1104.25,1104.50,1104.25,1104.25,17,64,81.00
10/18/2004,05:37,1104.25,1104.50,1104.25,1104.25,1,10,11.00
10/18/2004,05:40,1104.25,1104.25,1104.25,1104.25,0,30,30.00
10/18/2004,05:41,1104.25,1104.25,1104.25,1104.25,0,1,1.00
10/18/2004,05:42,1104.50,1104.50,1104.50,1104.50,2,0,2.00
10/18/2004,05:43,1104.50,1104.75,1104.50,1104.50,47,1,48.00
10/18/2004,05:44,1104.50,1104.50,1104.50,1104.50,0,33,33.00
10/18/2004,05:45,1104.50,1104.75,1104.50,1104.75,1,10,11.00
10/18/2004,05:46,1104.75,1105.00,1104.75,1104.75,24,4,28.00
10/18/2004,05:47,1104.75,1104.75,1104.75,1104.75,0,5,5.00
10/18/2004,05:48,1104.75,1104.75,1104.75,1104.75,0,3,3.00
10/18/2004,05:51,1104.75,1105.00,1104.75,1104.75,1,17,18.00
10/18/2004,05:52,1104.75,1104.75,1104.50,1104.50,0,75,75.00
10/18/2004,05:54,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/18/2004,05:55,1104.75,1104.75,1104.75,1104.75,2,0,2.00
10/18/2004,05:56,1104.75,1104.75,1104.75,1104.75,1,0,1.00
10/18/2004,05:58,1104.75,1104.75,1104.75,1104.75,3,0,3.00
10/18/2004,05:59,1104.75,1104.75,1104.50,1104.50,4,6,10.00
10/18/2004,06:00,1104.75,1104.75,1104.75,1104.75,14,0,14.00
10/18/2004,06:01,1104.75,1104.75,1104.75,1104.75,9,0,9.00
10/18/2004,06:02,1104.75,1104.75,1104.75,1104.75,8,0,8.00
10/18/2004,06:03,1104.75,1105.00,1104.75,1105.00,73,0,73.00
10/18/2004,06:04,1105.00,1105.25,1105.00,1105.00,122,16,138.00
10/18/2004,06:05,1104.75,1105.00,1104.75,1105.00,2,38,40.00
10/18/2004,06:06,1105.00,1105.25,1105.00,1105.25,122,3,125.00
10/18/2004,06:07,1105.00,1105.00,1104.75,1105.00,1,202,203.00
10/18/2004,06:08,1105.00,1105.25,1105.00,1105.25,74,3,77.00
10/18/2004,06:09,1105.25,1105.75,1105.25,1105.50,166,64,230.00
10/18/2004,06:10,1105.50,1105.75,1105.50,1105.50,52,4,56.00
10/18/2004,06:11,1105.75,1105.75,1105.50,1105.75,142,1,143.00
10/18/2004,06:12,1105.75,1106.00,1105.75,1106.00,33,0,33.00
10/18/2004,06:13,1106.00,1106.00,1105.75,1105.75,5,14,19.00
10/18/2004,06:14,1105.50,1105.75,1105.50,1105.75,187,2,189.00
10/18/2004,06:15,1105.75,1105.75,1105.75,1105.75,15,0,15.00
10/18/2004,06:16,1105.75,1106.25,1105.75,1106.00,136,6,142.00
10/18/2004,06:17,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/18/2004,06:18,1106.00,1106.00,1105.75,1106.00,3,2,5.00
10/18/2004,06:19,1106.00,1106.00,1106.00,1106.00,8,0,8.00
10/18/2004,06:20,1105.75,1105.75,1105.75,1105.75,0,15,15.00
10/18/2004,06:21,1106.00,1106.00,1106.00,1106.00,50,0,50.00
10/18/2004,06:22,1106.00,1106.25,1106.00,1106.25,34,0,34.00
10/18/2004,06:23,1106.00,1106.25,1106.00,1106.25,6,8,14.00
10/18/2004,06:24,1106.25,1106.25,1106.00,1106.00,2,5,7.00
10/18/2004,06:25,1106.00,1106.00,1106.00,1106.00,0,36,36.00
10/18/2004,06:26,1106.00,1106.00,1106.00,1106.00,0,116,116.00
10/18/2004,06:27,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/18/2004,06:28,1105.75,1106.00,1105.75,1106.00,11,2,13.00
10/18/2004,06:29,1106.00,1106.00,1106.00,1106.00,18,0,18.00
10/18/2004,06:30,1106.00,1106.00,1105.75,1105.75,4,3,7.00
10/18/2004,06:31,1105.75,1105.75,1105.50,1105.50,0,63,63.00
10/18/2004,06:32,1105.50,1105.50,1105.25,1105.25,20,88,108.00
10/18/2004,06:33,1105.25,1105.25,1105.25,1105.25,0,26,26.00
10/18/2004,06:34,1105.25,1105.25,1105.25,1105.25,0,5,5.00
10/18/2004,06:35,1105.25,1105.50,1105.25,1105.50,18,37,55.00
10/18/2004,06:36,1105.25,1105.75,1105.25,1105.50,56,12,68.00
10/18/2004,06:37,1105.50,1105.50,1105.25,1105.25,1,7,8.00
10/18/2004,06:38,1105.50,1105.50,1105.50,1105.50,32,0,32.00
10/18/2004,06:39,1105.50,1105.75,1105.50,1105.50,31,12,43.00
10/18/2004,06:40,1105.50,1105.50,1105.50,1105.50,0,10,10.00
10/18/2004,06:41,1105.75,1105.75,1105.25,1105.25,2,51,53.00
10/18/2004,06:42,1105.25,1105.50,1105.25,1105.25,1,5,6.00
10/18/2004,06:43,1105.25,1105.50,1105.25,1105.25,4,10,14.00
10/18/2004,06:44,1105.25,1105.50,1105.25,1105.25,1,4,5.00
10/18/2004,06:45,1105.50,1105.50,1105.50,1105.50,5,0,5.00
10/18/2004,06:47,1105.50,1105.50,1105.25,1105.25,1,66,67.00
10/18/2004,06:48,1105.25,1105.25,1105.00,1105.25,2,6,8.00
10/18/2004,06:49,1105.25,1105.25,1105.25,1105.25,2,0,2.00
10/18/2004,06:50,1105.25,1105.25,1105.00,1105.25,6,2,8.00
10/18/2004,06:51,1105.25,1105.50,1105.25,1105.50,67,0,67.00
10/18/2004,06:52,1105.25,1105.50,1105.25,1105.25,1,54,55.00
10/18/2004,06:53,1105.25,1105.50,1105.25,1105.50,6,3,9.00
10/18/2004,06:54,1105.50,1105.50,1105.50,1105.50,2,0,2.00
10/18/2004,06:56,1105.50,1105.50,1105.50,1105.50,75,0,75.00
10/18/2004,06:57,1105.50,1105.75,1105.50,1105.75,14,2,16.00
10/18/2004,06:58,1105.75,1105.75,1105.50,1105.75,81,26,107.00
10/18/2004,06:59,1105.50,1105.75,1105.50,1105.50,56,11,67.00
10/18/2004,07:00,1105.75,1105.75,1105.75,1105.75,7,0,7.00
10/18/2004,07:01,1105.75,1105.75,1105.25,1105.25,3,163,166.00
10/18/2004,07:02,1105.25,1105.25,1105.25,1105.25,0,158,158.00
10/18/2004,07:03,1105.00,1105.50,1105.00,1105.50,30,1,31.00
10/18/2004,07:05,1105.50,1105.75,1105.50,1105.75,100,0,100.00
10/18/2004,07:06,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/18/2004,07:07,1105.75,1105.75,1105.75,1105.75,46,0,46.00
10/18/2004,07:08,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/18/2004,07:09,1105.75,1105.75,1105.75,1105.75,6,0,6.00
10/18/2004,07:11,1106.00,1106.00,1106.00,1106.00,223,0,223.00
10/18/2004,07:12,1106.00,1106.25,1106.00,1106.00,20,1,21.00
10/18/2004,07:13,1106.00,1106.25,1106.00,1106.25,251,152,403.00
10/18/2004,07:14,1106.50,1106.50,1106.25,1106.25,18,1,19.00
10/18/2004,07:15,1106.50,1106.50,1106.25,1106.25,212,104,316.00
10/18/2004,07:16,1106.25,1106.50,1106.00,1106.00,10,19,29.00
10/18/2004,07:17,1106.00,1106.00,1106.00,1106.00,0,10,10.00
10/18/2004,07:18,1106.00,1106.00,1105.75,1106.00,17,117,134.00
10/18/2004,07:19,1106.00,1106.00,1105.75,1106.00,5,1,6.00
10/18/2004,07:20,1106.00,1106.00,1106.00,1106.00,7,0,7.00
10/18/2004,07:21,1106.00,1106.25,1106.00,1106.00,48,15,63.00
10/18/2004,07:22,1105.75,1105.75,1105.50,1105.50,0,82,82.00
10/18/2004,07:23,1105.50,1105.75,1105.50,1105.75,11,9,20.00
10/18/2004,07:24,1105.50,1105.75,1105.50,1105.75,100,1,101.00
10/18/2004,07:25,1105.75,1105.75,1105.50,1105.75,48,2,50.00
10/18/2004,07:26,1105.50,1105.50,1105.50,1105.50,0,2,2.00
10/18/2004,07:27,1105.75,1105.75,1105.50,1105.50,165,2,167.00
10/18/2004,07:28,1105.75,1105.75,1105.50,1105.50,20,15,35.00
10/18/2004,07:29,1105.75,1105.75,1105.50,1105.50,17,177,194.00
10/18/2004,07:30,1105.25,1105.75,1105.25,1105.25,197,10,207.00
10/18/2004,07:31,1105.50,1105.50,1105.25,1105.25,1,3,4.00
10/18/2004,07:32,1105.25,1105.25,1105.25,1105.25,0,1,1.00
10/18/2004,07:33,1105.25,1105.25,1105.25,1105.25,0,6,6.00
10/18/2004,07:34,1105.25,1105.25,1105.25,1105.25,0,15,15.00
10/18/2004,07:35,1105.50,1105.50,1105.25,1105.25,1,1,2.00
10/18/2004,07:36,1105.50,1105.50,1105.25,1105.25,1,1,2.00
10/18/2004,07:37,1105.25,1105.25,1105.25,1105.25,0,4,4.00
10/18/2004,07:38,1105.25,1105.25,1105.00,1105.00,0,170,170.00
10/18/2004,07:39,1105.00,1105.00,1105.00,1105.00,0,394,394.00
10/18/2004,07:40,1105.00,1105.00,1104.75,1104.75,0,188,188.00
10/18/2004,07:41,1104.75,1105.00,1104.75,1105.00,135,1,136.00
10/18/2004,07:42,1105.00,1105.00,1104.75,1105.00,66,2,68.00
10/18/2004,07:43,1105.00,1105.00,1105.00,1105.00,84,0,84.00
10/18/2004,07:44,1105.00,1105.00,1104.75,1104.75,3,14,17.00
10/18/2004,07:45,1104.75,1104.75,1104.50,1104.50,1,270,271.00
10/18/2004,07:46,1104.50,1104.75,1104.25,1104.50,270,283,553.00
10/18/2004,07:47,1104.50,1104.50,1104.25,1104.25,179,13,192.00
10/18/2004,07:48,1104.25,1104.50,1104.25,1104.50,134,3,137.00
10/18/2004,07:49,1104.25,1104.50,1104.25,1104.50,157,5,162.00
10/18/2004,07:50,1104.50,1104.50,1104.25,1104.50,101,4,105.00
10/18/2004,07:51,1104.50,1104.50,1104.25,1104.50,125,4,129.00
10/18/2004,07:52,1104.50,1104.75,1104.50,1104.50,14,143,157.00
10/18/2004,07:53,1104.75,1104.75,1104.50,1104.75,14,138,152.00
10/18/2004,07:54,1104.75,1104.75,1104.50,1104.50,1,2,3.00
10/18/2004,07:55,1104.50,1104.75,1104.50,1104.75,6,230,236.00
10/18/2004,07:56,1104.75,1105.00,1104.75,1104.75,295,261,556.00
10/18/2004,07:57,1104.75,1105.00,1104.50,1104.75,13,44,57.00
10/18/2004,07:58,1104.75,1105.00,1104.75,1104.75,48,54,102.00
10/18/2004,07:59,1104.75,1105.00,1104.75,1105.00,33,2,35.00
10/18/2004,08:00,1105.00,1105.00,1104.75,1105.00,24,122,146.00
10/18/2004,08:01,1105.00,1105.00,1105.00,1105.00,10,0,10.00
10/18/2004,08:02,1105.00,1105.00,1104.75,1105.00,58,101,159.00
10/18/2004,08:03,1104.75,1105.00,1104.75,1104.75,2,31,33.00
10/18/2004,08:04,1104.75,1104.75,1104.75,1104.75,0,178,178.00
10/18/2004,08:05,1104.50,1104.75,1104.50,1104.75,7,4,11.00
10/18/2004,08:06,1104.50,1104.50,1104.50,1104.50,0,253,253.00
10/18/2004,08:07,1104.50,1104.50,1104.50,1104.50,0,97,97.00
10/18/2004,08:08,1104.75,1104.75,1104.50,1104.50,2,98,100.00
10/18/2004,08:09,1104.50,1104.50,1104.25,1104.25,0,20,20.00
10/18/2004,08:10,1104.25,1104.50,1104.25,1104.50,3,3,6.00
10/18/2004,08:11,1104.50,1104.75,1104.50,1104.50,217,2,219.00
10/18/2004,08:12,1104.75,1104.75,1104.75,1104.75,6,0,6.00
10/18/2004,08:13,1104.75,1104.75,1104.50,1104.75,77,1,78.00
10/18/2004,08:14,1104.75,1104.75,1104.75,1104.75,98,0,98.00
10/18/2004,08:15,1104.75,1104.75,1104.50,1104.75,90,2,92.00
10/18/2004,08:16,1104.75,1104.75,1104.50,1104.50,2,47,49.00
10/18/2004,08:17,1104.75,1104.75,1104.50,1104.75,6,13,19.00
10/18/2004,08:18,1104.75,1104.75,1104.75,1104.75,170,0,170.00
10/18/2004,08:19,1104.75,1105.00,1104.75,1104.75,9,1,10.00
10/18/2004,08:20,1105.00,1105.00,1104.75,1104.75,15,2,17.00
10/18/2004,08:21,1104.75,1105.00,1104.75,1105.00,62,120,182.00
10/18/2004,08:22,1105.00,1105.00,1105.00,1105.00,104,0,104.00
10/18/2004,08:23,1105.00,1105.00,1104.75,1104.75,365,4,369.00
10/18/2004,08:24,1104.75,1105.00,1104.75,1105.00,34,9,43.00
10/18/2004,08:25,1105.00,1105.00,1105.00,1105.00,31,0,31.00
10/18/2004,08:26,1105.00,1105.00,1104.75,1104.75,7,61,68.00
10/18/2004,08:27,1105.00,1105.00,1104.75,1105.00,114,2,116.00
10/18/2004,08:28,1104.75,1105.25,1104.75,1105.00,159,32,191.00
10/18/2004,08:29,1105.00,1105.25,1105.00,1105.00,103,170,273.00
10/18/2004,08:30,1105.00,1105.50,1105.00,1105.25,406,94,500.00
10/18/2004,08:31,1105.25,1106.00,1105.00,1106.00,2677,640,3317.00
10/18/2004,08:32,1105.75,1106.00,1105.25,1105.50,887,1424,2311.00
10/18/2004,08:33,1105.50,1105.75,1105.25,1105.50,540,1022,1562.00
10/18/2004,08:34,1105.50,1106.00,1105.50,1106.00,883,750,1633.00
10/18/2004,08:35,1106.00,1106.50,1105.75,1106.50,1651,966,2617.00
10/18/2004,08:36,1106.25,1106.50,1105.75,1106.00,1655,1179,2834.00
10/18/2004,08:37,1106.00,1106.25,1105.75,1106.25,661,1167,1828.00
10/18/2004,08:38,1106.25,1107.25,1106.00,1107.00,3237,710,3947.00
10/18/2004,08:39,1107.00,1107.00,1106.75,1106.75,1622,132,1754.00
10/18/2004,08:40,1106.75,1107.00,1106.25,1106.75,404,2382,2786.00
10/18/2004,08:41,1106.75,1106.75,1106.00,1106.00,530,1870,2400.00
10/18/2004,08:42,1106.25,1106.25,1105.50,1105.75,944,1332,2276.00
10/18/2004,08:43,1105.75,1106.25,1105.50,1106.00,665,788,1453.00
10/18/2004,08:44,1106.00,1106.25,1105.50,1105.50,543,1381,1924.00
10/18/2004,08:45,1105.50,1105.75,1105.50,1105.50,136,294,430.00
10/18/2004,08:46,1105.75,1106.00,1105.50,1105.50,941,763,1704.00
10/18/2004,08:47,1105.75,1105.75,1105.25,1105.75,607,1157,1764.00
10/18/2004,08:48,1105.75,1106.50,1105.75,1106.25,1324,315,1639.00
10/18/2004,08:49,1106.50,1106.50,1106.00,1106.25,347,508,855.00
10/18/2004,08:50,1106.25,1106.75,1106.00,1106.25,2479,889,3368.00
10/18/2004,08:51,1106.50,1106.50,1106.25,1106.50,993,515,1508.00
10/18/2004,08:52,1106.50,1106.75,1106.25,1106.50,516,651,1167.00
10/18/2004,08:53,1106.50,1106.75,1106.25,1106.25,546,813,1359.00
10/18/2004,08:54,1106.50,1106.50,1106.00,1106.00,95,589,684.00
10/18/2004,08:55,1106.25,1106.25,1105.75,1105.75,302,1119,1421.00
10/18/2004,08:56,1105.75,1106.50,1105.75,1106.50,737,435,1172.00
10/18/2004,08:57,1106.25,1107.00,1106.25,1106.75,1463,80,1543.00
10/18/2004,08:58,1107.00,1107.75,1106.75,1107.25,2559,1461,4020.00
10/18/2004,08:59,1107.50,1107.50,1107.25,1107.50,568,106,674.00
10/18/2004,09:00,1107.50,1107.75,1107.50,1107.75,2202,887,3089.00
10/18/2004,09:01,1107.75,1108.00,1107.50,1107.75,1446,593,2039.00
10/18/2004,09:02,1107.75,1107.75,1107.25,1107.50,836,1591,2427.00
10/18/2004,09:03,1107.50,1107.75,1107.25,1107.75,417,644,1061.00
10/18/2004,09:04,1107.50,1107.75,1107.50,1107.75,997,202,1199.00
10/18/2004,09:05,1107.75,1108.25,1107.50,1108.00,2116,579,2695.00
10/18/2004,09:06,1108.00,1108.50,1107.75,1108.25,2913,1387,4300.00
10/18/2004,09:07,1108.00,1108.50,1108.00,1108.25,1362,527,1889.00
10/18/2004,09:08,1108.25,1108.75,1107.75,1107.75,1226,1533,2759.00
10/18/2004,09:09,1107.75,1108.00,1107.75,1107.75,322,129,451.00
10/18/2004,09:10,1107.75,1108.00,1107.50,1107.75,741,678,1419.00
10/18/2004,09:11,1107.75,1108.00,1107.75,1108.00,299,44,343.00
10/18/2004,09:12,1108.00,1108.00,1107.50,1107.75,536,1182,1718.00
10/18/2004,09:13,1107.50,1108.25,1107.50,1108.00,1069,948,2017.00
10/18/2004,09:14,1108.00,1108.50,1107.75,1108.25,1606,364,1970.00
10/18/2004,09:15,1108.00,1108.50,1107.75,1107.75,637,812,1449.00
10/18/2004,09:16,1107.75,1108.00,1107.00,1107.25,582,3117,3699.00
10/18/2004,09:17,1107.50,1107.75,1107.25,1107.50,506,385,891.00
10/18/2004,09:18,1107.50,1107.75,1107.00,1107.00,202,1671,1873.00
10/18/2004,09:19,1107.25,1107.50,1106.75,1107.00,668,834,1502.00
10/18/2004,09:20,1107.00,1107.00,1106.75,1106.75,361,439,800.00
10/18/2004,09:21,1106.75,1107.00,1106.25,1106.75,517,2253,2770.00
10/18/2004,09:22,1106.50,1106.75,1106.50,1106.50,61,203,264.00
10/18/2004,09:23,1106.50,1106.75,1106.50,1106.50,27,183,210.00
10/18/2004,09:24,1106.50,1106.75,1106.50,1106.75,868,523,1391.00
10/18/2004,09:25,1106.50,1107.25,1106.50,1107.25,1512,1102,2614.00
10/18/2004,09:26,1107.00,1107.25,1107.00,1107.25,1440,363,1803.00
10/18/2004,09:27,1107.25,1107.50,1107.00,1107.00,928,310,1238.00
10/18/2004,09:28,1107.25,1107.25,1106.50,1106.50,233,1276,1509.00
10/18/2004,09:29,1106.50,1106.75,1106.50,1106.50,179,611,790.00
10/18/2004,09:30,1106.50,1107.00,1106.50,1106.75,377,685,1062.00
10/18/2004,09:31,1107.00,1107.25,1106.75,1106.75,821,327,1148.00
10/18/2004,09:32,1106.75,1107.00,1106.50,1106.50,114,1376,1490.00
10/18/2004,09:33,1106.50,1107.00,1106.50,1107.00,86,155,241.00
10/18/2004,09:34,1106.75,1107.75,1106.75,1107.75,3238,461,3699.00
10/18/2004,09:35,1107.75,1107.75,1107.50,1107.75,291,588,879.00
10/18/2004,09:36,1107.75,1108.00,1107.50,1107.50,1598,1248,2846.00
10/18/2004,09:37,1107.50,1108.00,1107.50,1107.75,332,556,888.00
10/18/2004,09:38,1107.75,1107.75,1107.50,1107.50,44,685,729.00
10/18/2004,09:39,1107.75,1107.75,1107.00,1107.00,812,1043,1855.00
10/18/2004,09:40,1107.00,1107.75,1107.00,1107.50,465,272,737.00
10/18/2004,09:41,1107.50,1107.50,1107.25,1107.50,48,991,1039.00
10/18/2004,09:42,1107.50,1107.50,1106.75,1107.00,210,1318,1528.00
10/18/2004,09:43,1107.00,1107.00,1106.00,1106.25,599,2350,2949.00
10/18/2004,09:44,1106.00,1106.25,1105.50,1105.75,410,1937,2347.00
10/18/2004,09:45,1106.00,1106.00,1105.75,1106.00,72,166,238.00
10/18/2004,09:46,1106.00,1106.00,1105.75,1106.00,192,226,418.00
10/18/2004,09:47,1105.75,1106.00,1105.25,1105.50,209,1063,1272.00
10/18/2004,09:48,1105.50,1105.75,1105.25,1105.25,471,731,1202.00
10/18/2004,09:49,1105.50,1105.50,1104.50,1104.75,498,2493,2991.00
10/18/2004,09:50,1104.75,1104.75,1104.00,1104.00,1125,2214,3339.00
10/18/2004,09:51,1104.25,1104.50,1103.50,1104.00,679,2553,3232.00
10/18/2004,09:52,1104.00,1104.50,1103.75,1104.50,2624,382,3006.00
10/18/2004,09:53,1104.25,1104.50,1104.00,1104.00,176,1216,1392.00
10/18/2004,09:54,1104.25,1104.75,1104.00,1104.75,2337,100,2437.00
10/18/2004,09:55,1104.75,1105.00,1104.50,1104.50,1047,831,1878.00
10/18/2004,09:56,1104.75,1104.75,1104.50,1104.75,45,63,108.00
10/18/2004,09:57,1104.50,1104.75,1104.50,1104.50,104,170,274.00
10/18/2004,09:58,1104.50,1104.75,1104.25,1104.50,171,869,1040.00
10/18/2004,09:59,1104.50,1104.50,1104.25,1104.25,91,73,164.00
10/18/2004,10:00,1104.50,1104.50,1103.75,1103.75,239,2078,2317.00
10/18/2004,10:01,1104.00,1104.00,1103.25,1103.25,87,3325,3412.00
10/18/2004,10:02,1103.25,1104.00,1103.25,1104.00,684,467,1151.00
10/18/2004,10:03,1104.00,1104.00,1103.25,1103.50,521,1422,1943.00
10/18/2004,10:04,1103.25,1104.00,1103.25,1104.00,1165,592,1757.00
10/18/2004,10:05,1104.00,1104.25,1104.00,1104.25,1401,34,1435.00
10/18/2004,10:06,1104.25,1104.50,1103.75,1104.00,1368,1203,2571.00
10/18/2004,10:07,1104.00,1104.25,1104.00,1104.25,332,247,579.00
10/18/2004,10:08,1104.00,1104.50,1104.00,1104.50,1481,41,1522.00
10/18/2004,10:09,1104.50,1104.50,1104.00,1104.00,266,1129,1395.00
10/18/2004,10:10,1104.00,1104.25,1104.00,1104.00,48,90,138.00
10/18/2004,10:11,1104.25,1104.75,1104.00,1104.75,1202,36,1238.00
10/18/2004,10:12,1104.75,1104.75,1104.25,1104.50,313,635,948.00
10/18/2004,10:13,1104.50,1104.75,1104.25,1104.50,644,49,693.00
10/18/2004,10:14,1104.75,1104.75,1104.25,1104.50,988,309,1297.00
10/18/2004,10:15,1104.50,1104.75,1104.25,1104.75,821,325,1146.00
10/18/2004,10:16,1104.50,1104.75,1104.25,1104.50,108,615,723.00
10/18/2004,10:17,1104.50,1105.00,1104.25,1104.75,1683,263,1946.00
10/18/2004,10:18,1105.00,1105.00,1104.50,1105.00,1084,577,1661.00
10/18/2004,10:19,1105.00,1105.25,1105.00,1105.25,649,91,740.00
10/18/2004,10:20,1105.00,1105.25,1105.00,1105.00,56,1419,1475.00
10/18/2004,10:21,1105.00,1105.25,1105.00,1105.00,96,1010,1106.00
10/18/2004,10:22,1105.00,1105.25,1104.75,1105.00,67,516,583.00
10/18/2004,10:23,1104.75,1105.00,1104.25,1104.50,630,1870,2500.00
10/18/2004,10:24,1104.50,1104.50,1104.00,1104.00,77,1469,1546.00
10/18/2004,10:25,1104.00,1104.75,1104.00,1104.75,1142,339,1481.00
10/18/2004,10:26,1104.50,1104.75,1104.50,1104.50,81,77,158.00
10/18/2004,10:27,1104.75,1104.75,1104.50,1104.50,572,159,731.00
10/18/2004,10:28,1104.75,1106.00,1104.75,1106.00,3952,1138,5090.00
10/18/2004,10:29,1105.75,1106.25,1105.50,1106.25,1094,719,1813.00
10/18/2004,10:30,1106.00,1106.25,1105.75,1105.75,38,286,324.00
10/18/2004,10:31,1105.75,1106.00,1105.75,1106.00,81,148,229.00
10/18/2004,10:32,1106.00,1106.50,1106.00,1106.25,2536,409,2945.00
10/18/2004,10:33,1106.25,1106.50,1106.25,1106.50,833,114,947.00
10/18/2004,10:34,1106.75,1107.00,1106.50,1106.75,1831,525,2356.00
10/18/2004,10:35,1107.00,1107.00,1106.50,1106.75,1189,522,1711.00
10/18/2004,10:36,1107.00,1107.00,1106.75,1107.00,261,751,1012.00
10/18/2004,10:37,1107.00,1107.00,1106.75,1106.75,172,145,317.00
10/18/2004,10:38,1106.75,1107.00,1106.75,1106.75,237,430,667.00
10/18/2004,10:39,1106.75,1107.25,1106.75,1107.25,579,56,635.00
10/18/2004,10:40,1107.00,1107.75,1107.00,1107.50,3931,2363,6294.00
10/18/2004,10:41,1107.50,1107.50,1107.25,1107.50,92,124,216.00
10/18/2004,10:42,1107.50,1107.50,1106.75,1107.00,188,1537,1725.00
10/18/2004,10:43,1106.75,1107.50,1106.75,1107.25,1320,95,1415.00
10/18/2004,10:44,1107.25,1107.50,1107.00,1107.00,130,347,477.00
10/18/2004,10:45,1107.25,1107.50,1107.00,1107.25,306,94,400.00
10/18/2004,10:46,1107.25,1107.75,1107.25,1107.50,1331,119,1450.00
10/18/2004,10:47,1107.50,1107.75,1107.25,1107.25,452,1044,1496.00
10/18/2004,10:48,1107.25,1107.25,1107.00,1107.25,298,2749,3047.00
10/18/2004,10:49,1107.25,1107.50,1106.50,1106.50,605,1498,2103.00
10/18/2004,10:50,1106.50,1107.50,1106.50,1107.00,830,336,1166.00
10/18/2004,10:51,1107.00,1107.25,1106.75,1106.75,316,528,844.00
10/18/2004,10:52,1106.75,1107.25,1106.75,1107.00,188,79,267.00
10/18/2004,10:53,1107.00,1107.50,1107.00,1107.25,472,211,683.00
10/18/2004,10:54,1107.25,1107.50,1107.25,1107.25,124,36,160.00
10/18/2004,10:55,1107.25,1108.00,1107.00,1108.00,1900,434,2334.00
10/18/2004,10:56,1107.75,1108.50,1107.75,1108.25,2465,862,3327.00
10/18/2004,10:57,1108.00,1108.25,1108.00,1108.25,941,217,1158.00
10/18/2004,10:58,1108.00,1108.25,1107.75,1107.75,133,690,823.00
10/18/2004,10:59,1107.75,1108.00,1107.50,1107.50,26,1169,1195.00
10/18/2004,11:00,1107.50,1108.00,1107.50,1108.00,624,89,713.00
10/18/2004,11:01,1108.00,1108.00,1107.75,1107.75,239,244,483.00
10/18/2004,11:02,1107.75,1108.00,1107.50,1107.75,150,329,479.00
10/18/2004,11:03,1108.00,1108.50,1107.75,1108.50,1543,93,1636.00
10/18/2004,11:04,1108.50,1108.50,1108.00,1108.50,1605,526,2131.00
10/18/2004,11:05,1108.50,1109.25,1108.25,1108.75,3141,777,3918.00
10/18/2004,11:06,1108.75,1109.00,1108.75,1109.00,2172,95,2267.00
10/18/2004,11:07,1109.00,1109.50,1109.00,1109.50,2725,121,2846.00
10/18/2004,11:08,1109.75,1110.25,1109.50,1110.00,3071,1695,4766.00
10/18/2004,11:09,1110.00,1110.25,1110.00,1110.25,1806,1025,2831.00
10/18/2004,11:10,1110.25,1110.25,1110.00,1110.00,1117,279,1396.00
10/18/2004,11:11,1110.00,1110.50,1110.00,1110.50,1676,747,2423.00
10/18/2004,11:12,1110.50,1111.50,1110.25,1111.25,6074,1445,7519.00
10/18/2004,11:13,1111.25,1112.50,1111.00,1111.75,6138,2176,8314.00
10/18/2004,11:14,1112.00,1112.00,1111.75,1111.75,519,624,1143.00
10/18/2004,11:15,1112.00,1112.75,1111.75,1112.25,4553,2366,6919.00
10/18/2004,11:16,1112.50,1112.50,1111.75,1112.00,843,2199,3042.00
10/18/2004,11:17,1112.00,1112.00,1111.75,1111.75,358,675,1033.00
10/18/2004,11:18,1111.75,1112.00,1111.75,1111.75,69,561,630.00
10/18/2004,11:19,1111.75,1112.00,1111.50,1111.50,104,994,1098.00
10/18/2004,11:20,1111.50,1112.25,1111.25,1112.25,1792,1235,3027.00
10/18/2004,11:21,1112.25,1113.25,1112.00,1113.00,4696,697,5393.00
10/18/2004,11:22,1113.00,1113.50,1112.75,1113.25,3160,1781,4941.00
10/18/2004,11:23,1113.25,1113.50,1112.75,1112.75,489,2089,2578.00
10/18/2004,11:24,1112.75,1113.75,1112.75,1113.25,1914,812,2726.00
10/18/2004,11:25,1113.25,1113.75,1113.25,1113.50,699,823,1522.00
10/18/2004,11:26,1113.75,1114.25,1113.50,1113.50,3994,2001,5995.00
10/18/2004,11:27,1113.50,1113.75,1113.50,1113.75,1169,553,1722.00
10/18/2004,11:28,1113.75,1113.75,1113.50,1113.50,205,608,813.00
10/18/2004,11:29,1113.50,1113.75,1113.25,1113.50,722,1382,2104.00
10/18/2004,11:30,1113.50,1113.50,1113.25,1113.50,134,615,749.00
10/18/2004,11:31,1113.50,1113.75,1113.25,1113.75,2475,387,2862.00
10/18/2004,11:32,1113.50,1113.75,1113.25,1113.50,164,794,958.00
10/18/2004,11:33,1113.25,1113.75,1113.25,1113.25,128,490,618.00
10/18/2004,11:34,1113.50,1114.25,1113.25,1114.25,2371,248,2619.00
10/18/2004,11:35,1114.25,1114.25,1113.50,1113.50,179,1468,1647.00
10/18/2004,11:36,1113.50,1113.50,1113.00,1113.00,441,1498,1939.00
10/18/2004,11:37,1113.00,1113.50,1113.00,1113.25,916,628,1544.00
10/18/2004,11:38,1113.00,1113.75,1113.00,1113.25,671,389,1060.00
10/18/2004,11:39,1113.25,1113.50,1113.25,1113.50,7,719,726.00
10/18/2004,11:40,1113.25,1113.25,1113.00,1113.00,40,563,603.00
10/18/2004,11:41,1113.00,1113.50,1113.00,1113.25,625,274,899.00
10/18/2004,11:42,1113.25,1113.25,1112.75,1112.75,100,942,1042.00
10/18/2004,11:43,1113.00,1113.00,1112.50,1112.75,599,1316,1915.00
10/18/2004,11:44,1112.75,1113.00,1112.50,1112.75,291,455,746.00
10/18/2004,11:45,1112.75,1113.00,1112.75,1112.75,121,85,206.00
10/18/2004,11:46,1112.75,1113.25,1112.75,1113.00,515,335,850.00
10/18/2004,11:47,1113.25,1113.25,1112.75,1113.00,119,295,414.00
10/18/2004,11:48,1113.00,1113.00,1112.75,1112.75,331,266,597.00
10/18/2004,11:49,1112.75,1113.00,1112.50,1112.75,127,184,311.00
10/18/2004,11:50,1112.50,1112.50,1112.25,1112.50,103,394,497.00
10/18/2004,11:51,1112.50,1112.75,1112.25,1112.25,327,148,475.00
10/18/2004,11:52,1112.25,1112.50,1112.25,1112.50,434,145,579.00
10/18/2004,11:53,1112.50,1112.75,1112.25,1112.25,107,131,238.00
10/18/2004,11:54,1112.50,1112.50,1112.25,1112.25,26,245,271.00
10/18/2004,11:55,1112.50,1112.75,1112.25,1112.75,1044,57,1101.00
10/18/2004,11:56,1112.50,1112.50,1112.25,1112.25,58,371,429.00
10/18/2004,11:57,1112.50,1112.50,1112.25,1112.50,16,68,84.00
10/18/2004,11:58,1112.50,1112.50,1112.00,1112.25,991,436,1427.00
10/18/2004,11:59,1112.25,1112.50,1112.00,1112.25,303,467,770.00
10/18/2004,12:00,1112.25,1112.25,1112.00,1112.25,46,29,75.00
10/18/2004,12:01,1112.00,1112.50,1112.00,1112.25,423,878,1301.00
10/18/2004,12:02,1112.25,1112.75,1112.00,1112.75,1568,31,1599.00
10/18/2004,12:03,1112.75,1112.75,1112.50,1112.75,253,72,325.00
10/18/2004,12:04,1112.75,1113.00,1112.25,1112.25,499,599,1098.00
10/18/2004,12:05,1112.25,1112.50,1112.25,1112.50,340,16,356.00
10/18/2004,12:06,1112.50,1112.50,1112.25,1112.50,58,23,81.00
10/18/2004,12:07,1112.25,1112.50,1112.25,1112.50,363,56,419.00
10/18/2004,12:08,1112.50,1112.75,1112.25,1112.50,444,290,734.00
10/18/2004,12:09,1112.50,1112.75,1112.50,1112.75,28,61,89.00
10/18/2004,12:10,1112.50,1113.00,1112.50,1113.00,686,592,1278.00
10/18/2004,12:11,1113.00,1113.00,1112.75,1113.00,20,46,66.00
10/18/2004,12:12,1112.75,1113.00,1112.50,1112.50,25,244,269.00
10/18/2004,12:13,1112.50,1112.75,1112.50,1112.50,118,26,144.00
10/18/2004,12:14,1112.75,1113.00,1112.50,1113.00,334,88,422.00
10/18/2004,12:15,1112.75,1113.00,1112.75,1113.00,238,56,294.00
10/18/2004,12:16,1113.00,1113.00,1112.50,1112.50,283,287,570.00
10/18/2004,12:17,1112.50,1112.75,1112.50,1112.75,23,36,59.00
10/18/2004,12:18,1112.75,1112.75,1112.50,1112.75,215,4,219.00
10/18/2004,12:19,1112.75,1113.00,1112.75,1112.75,28,86,114.00
10/18/2004,12:20,1112.75,1113.00,1112.50,1112.75,193,162,355.00
10/18/2004,12:21,1112.75,1113.25,1112.75,1113.25,414,30,444.00
10/18/2004,12:22,1113.00,1113.50,1113.00,1113.50,671,550,1221.00
10/18/2004,12:23,1113.50,1113.75,1113.25,1113.50,428,200,628.00
10/18/2004,12:24,1113.50,1113.75,1113.25,1113.25,586,213,799.00
10/18/2004,12:25,1113.50,1113.50,1113.25,1113.50,274,22,296.00
10/18/2004,12:26,1113.50,1113.75,1113.50,1113.75,81,465,546.00
10/18/2004,12:27,1113.50,1113.75,1113.50,1113.50,64,331,395.00
10/18/2004,12:28,1113.50,1113.75,1113.50,1113.50,173,134,307.00
10/18/2004,12:29,1113.50,1114.25,1113.50,1114.25,3287,42,3329.00
10/18/2004,12:30,1114.25,1114.50,1114.00,1114.50,1682,350,2032.00
10/18/2004,12:31,1114.50,1114.75,1114.25,1114.25,1516,595,2111.00
10/18/2004,12:32,1114.50,1114.75,1114.25,1114.25,519,1147,1666.00
10/18/2004,12:33,1114.25,1114.75,1114.25,1114.25,691,531,1222.00
10/18/2004,12:34,1114.25,1114.50,1114.00,1114.00,13,547,560.00
10/18/2004,12:35,1114.00,1114.25,1114.00,1114.00,372,597,969.00
10/18/2004,12:36,1114.00,1114.00,1113.75,1113.75,154,2086,2240.00
10/18/2004,12:37,1113.75,1113.75,1113.50,1113.75,55,292,347.00
10/18/2004,12:38,1113.75,1114.00,1113.50,1113.75,462,268,730.00
10/18/2004,12:39,1113.75,1114.00,1113.00,1113.25,188,1377,1565.00
10/18/2004,12:40,1113.25,1113.25,1112.50,1112.50,184,1963,2147.00
10/18/2004,12:41,1112.50,1112.50,1111.50,1111.75,474,2949,3423.00
10/18/2004,12:42,1111.75,1112.25,1111.75,1112.00,1956,183,2139.00
10/18/2004,12:43,1112.00,1112.25,1112.00,1112.00,53,272,325.00
10/18/2004,12:44,1112.00,1112.25,1112.00,1112.00,119,777,896.00
10/18/2004,12:45,1112.25,1112.25,1112.00,1112.25,651,89,740.00
10/18/2004,12:46,1112.25,1112.25,1111.25,1111.50,475,2011,2486.00
10/18/2004,12:47,1111.50,1111.50,1110.50,1111.25,2550,3222,5772.00
10/18/2004,12:48,1111.25,1111.75,1111.25,1111.50,832,235,1067.00
10/18/2004,12:49,1111.75,1111.75,1111.50,1111.50,382,272,654.00
10/18/2004,12:50,1111.50,1112.00,1111.50,1111.50,767,153,920.00
10/18/2004,12:51,1111.75,1111.75,1111.50,1111.50,20,108,128.00
10/18/2004,12:52,1111.50,1111.50,1110.25,1110.75,1121,2734,3855.00
10/18/2004,12:53,1110.75,1111.00,1110.25,1110.75,759,809,1568.00
10/18/2004,12:54,1110.50,1110.75,1110.50,1110.50,444,80,524.00
10/18/2004,12:55,1110.75,1111.25,1110.50,1111.00,1316,182,1498.00
10/18/2004,12:56,1111.25,1111.75,1111.00,1111.75,1147,331,1478.00
10/18/2004,12:57,1111.75,1111.75,1111.50,1111.50,214,41,255.00
10/18/2004,12:58,1111.50,1111.75,1111.00,1111.25,34,736,770.00
10/18/2004,12:59,1111.00,1111.75,1111.00,1111.50,720,146,866.00
10/18/2004,13:00,1111.50,1111.75,1111.25,1111.25,295,109,404.00
10/18/2004,13:01,1111.50,1111.75,1111.00,1111.00,827,759,1586.00
10/18/2004,13:02,1111.00,1112.00,1111.00,1111.75,1323,641,1964.00
10/18/2004,13:03,1111.75,1112.00,1111.75,1112.00,597,209,806.00
10/18/2004,13:04,1111.75,1112.00,1111.25,1111.25,39,492,531.00
10/18/2004,13:05,1111.25,1111.75,1111.25,1111.75,239,92,331.00
10/18/2004,13:06,1111.50,1111.75,1111.25,1111.50,49,185,234.00
10/18/2004,13:07,1111.50,1111.75,1111.25,1111.25,163,161,324.00
10/18/2004,13:08,1111.25,1111.50,1111.00,1111.25,129,208,337.00
10/18/2004,13:09,1111.25,1111.50,1111.00,1111.00,20,358,378.00
10/18/2004,13:10,1111.00,1111.00,1110.25,1110.50,700,1733,2433.00
10/18/2004,13:11,1110.50,1111.50,1110.50,1111.25,1502,446,1948.00
10/18/2004,13:12,1111.50,1111.75,1111.25,1111.50,486,182,668.00
10/18/2004,13:13,1111.75,1111.75,1111.25,1111.50,133,296,429.00
10/18/2004,13:14,1111.50,1111.75,1111.25,1111.75,415,203,618.00
10/18/2004,13:15,1111.50,1111.50,1110.75,1111.00,300,531,831.00
10/18/2004,13:16,1111.00,1111.50,1111.00,1111.25,415,944,1359.00
10/18/2004,13:17,1111.25,1111.25,1111.00,1111.25,207,195,402.00
10/18/2004,13:18,1111.00,1111.25,1111.00,1111.00,101,110,211.00
10/18/2004,13:19,1111.25,1111.50,1111.00,1111.50,341,6,347.00
10/18/2004,13:20,1111.50,1111.50,1111.00,1111.00,154,736,890.00
10/18/2004,13:21,1111.00,1111.50,1111.00,1111.25,368,34,402.00
10/18/2004,13:22,1111.50,1111.50,1111.00,1111.25,117,205,322.00
10/18/2004,13:23,1111.50,1112.00,1111.25,1111.75,2298,248,2546.00
10/18/2004,13:24,1111.75,1111.75,1111.50,1111.50,31,181,212.00
10/18/2004,13:25,1111.50,1111.75,1111.50,1111.75,292,36,328.00
10/18/2004,13:26,1111.75,1111.75,1111.50,1111.75,778,6,784.00
10/18/2004,13:27,1111.50,1111.75,1111.50,1111.75,305,306,611.00
10/18/2004,13:28,1111.75,1112.00,1111.50,1112.00,326,52,378.00
10/18/2004,13:29,1112.00,1112.00,1111.75,1111.75,27,28,55.00
10/18/2004,13:30,1112.00,1112.00,1111.50,1111.50,17,304,321.00
10/18/2004,13:31,1111.50,1111.75,1111.00,1111.00,125,974,1099.00
10/18/2004,13:32,1111.25,1111.50,1110.75,1111.00,175,694,869.00
10/18/2004,13:33,1110.75,1111.00,1110.75,1110.75,17,1023,1040.00
10/18/2004,13:34,1111.00,1111.50,1110.75,1111.25,870,115,985.00
10/18/2004,13:35,1111.25,1111.50,1111.00,1111.25,124,406,530.00
10/18/2004,13:36,1111.25,1111.25,1111.00,1111.25,137,5,142.00
10/18/2004,13:37,1111.25,1111.25,1110.50,1110.50,27,1315,1342.00
10/18/2004,13:38,1110.50,1110.75,1110.25,1110.50,760,1634,2394.00
10/18/2004,13:39,1110.75,1111.00,1110.50,1111.00,728,532,1260.00
10/18/2004,13:40,1110.75,1111.00,1110.75,1110.75,18,634,652.00
10/18/2004,13:41,1110.75,1111.25,1110.75,1110.75,936,422,1358.00
10/18/2004,13:42,1110.75,1111.00,1110.50,1111.00,612,692,1304.00
10/18/2004,13:43,1111.00,1111.75,1110.75,1111.75,3301,324,3625.00
10/18/2004,13:44,1111.50,1111.75,1111.50,1111.75,981,192,1173.00
10/18/2004,13:45,1111.50,1112.50,1111.50,1112.25,2463,733,3196.00
10/18/2004,13:46,1112.25,1112.75,1112.00,1112.75,2509,530,3039.00
10/18/2004,13:47,1112.50,1113.00,1112.25,1112.75,984,1000,1984.00
10/18/2004,13:48,1112.75,1113.75,1112.25,1113.25,6276,989,7265.00
10/18/2004,13:49,1113.50,1113.50,1113.00,1113.25,676,1378,2054.00
10/18/2004,13:50,1113.25,1114.25,1113.25,1114.00,3955,651,4606.00
10/18/2004,13:51,1114.25,1114.50,1113.75,1114.00,2432,1140,3572.00
10/18/2004,13:52,1114.00,1114.25,1113.75,1113.75,94,1074,1168.00
10/18/2004,13:53,1113.75,1114.00,1113.50,1113.50,340,916,1256.00
10/18/2004,13:54,1113.75,1114.00,1113.50,1113.50,526,248,774.00
10/18/2004,13:55,1113.50,1113.75,1113.50,1113.50,138,675,813.00
10/18/2004,13:56,1113.50,1113.75,1113.50,1113.50,160,403,563.00
10/18/2004,13:57,1113.50,1113.50,1113.25,1113.25,952,987,1939.00
10/18/2004,13:58,1113.50,1113.50,1113.25,1113.25,1054,885,1939.00
10/18/2004,13:59,1113.25,1113.50,1113.00,1113.25,481,986,1467.00
10/18/2004,14:00,1113.25,1113.75,1113.25,1113.50,736,599,1335.00
10/18/2004,14:01,1113.75,1113.75,1113.50,1113.75,420,534,954.00
10/18/2004,14:02,1113.50,1113.75,1113.50,1113.50,122,744,866.00
10/18/2004,14:03,1113.50,1113.75,1113.50,1113.50,9,239,248.00
10/18/2004,14:04,1113.75,1113.75,1113.50,1113.50,26,53,79.00
10/18/2004,14:05,1113.50,1113.75,1113.25,1113.50,437,380,817.00
10/18/2004,14:06,1113.50,1113.50,1113.00,1113.25,443,1446,1889.00
10/18/2004,14:07,1113.00,1113.50,1113.00,1113.50,510,542,1052.00
10/18/2004,14:08,1113.50,1113.75,1113.25,1113.50,382,465,847.00
10/18/2004,14:09,1113.75,1113.75,1113.50,1113.50,248,18,266.00
10/18/2004,14:10,1113.50,1113.75,1113.50,1113.50,1096,153,1249.00
10/18/2004,14:11,1113.75,1114.00,1113.50,1113.75,1534,612,2146.00
10/18/2004,14:12,1113.75,1113.75,1113.00,1113.25,593,385,978.00
10/18/2004,14:13,1113.25,1113.50,1112.00,1112.00,233,2438,2671.00
10/18/2004,14:14,1112.00,1112.25,1111.50,1112.00,1967,3013,4980.00
10/18/2004,14:15,1112.00,1112.25,1111.50,1111.75,691,609,1300.00
10/18/2004,14:16,1111.75,1112.25,1111.75,1111.75,708,404,1112.00
10/18/2004,14:17,1112.00,1112.25,1111.75,1112.25,485,247,732.00
10/18/2004,14:18,1112.00,1112.25,1111.75,1112.25,649,258,907.00
10/18/2004,14:19,1112.00,1112.25,1112.00,1112.00,115,351,466.00
10/18/2004,14:20,1112.25,1112.50,1111.75,1112.25,530,179,709.00
10/18/2004,14:21,1112.25,1112.75,1112.25,1112.50,689,154,843.00
10/18/2004,14:22,1112.75,1113.25,1112.50,1113.00,1588,867,2455.00
10/18/2004,14:23,1113.25,1113.50,1113.00,1113.25,1728,723,2451.00
10/18/2004,14:24,1113.25,1113.50,1112.75,1113.25,1214,1539,2753.00
10/18/2004,14:25,1113.50,1113.75,1113.00,1113.00,187,636,823.00
10/18/2004,14:26,1113.00,1113.25,1113.00,1113.00,489,97,586.00
10/18/2004,14:27,1113.25,1113.50,1113.00,1113.50,477,108,585.00
10/18/2004,14:28,1113.50,1114.25,1113.50,1114.00,1366,444,1810.00
10/18/2004,14:29,1114.00,1114.25,1113.75,1114.00,685,121,806.00
10/18/2004,14:30,1114.25,1115.00,1114.00,1114.50,4555,2160,6715.00
10/18/2004,14:31,1114.50,1114.75,1114.25,1114.50,2263,1183,3446.00
10/18/2004,14:32,1114.50,1114.50,1114.00,1114.00,21,1019,1040.00
10/18/2004,14:33,1114.00,1114.25,1113.00,1113.25,1423,2963,4386.00
10/18/2004,14:34,1113.25,1113.50,1113.00,1113.50,379,816,1195.00
10/18/2004,14:35,1113.50,1113.75,1113.25,1113.50,1312,223,1535.00
10/18/2004,14:36,1113.50,1113.75,1113.25,1113.50,545,557,1102.00
10/18/2004,14:37,1113.50,1113.75,1113.50,1113.75,620,97,717.00
10/18/2004,14:38,1113.50,1113.75,1113.50,1113.75,124,353,477.00
10/18/2004,14:39,1113.50,1113.75,1113.25,1113.50,389,887,1276.00
10/18/2004,14:40,1113.75,1113.75,1113.50,1113.75,520,95,615.00
10/18/2004,14:41,1113.75,1113.75,1113.25,1113.25,52,373,425.00
10/18/2004,14:42,1113.25,1113.75,1113.25,1113.25,313,266,579.00
10/18/2004,14:43,1113.50,1113.50,1112.75,1112.75,83,970,1053.00
10/18/2004,14:44,1112.75,1113.00,1112.25,1112.50,417,1312,1729.00
10/18/2004,14:45,1112.75,1112.75,1112.25,1112.75,367,600,967.00
10/18/2004,14:46,1112.50,1112.75,1112.50,1112.75,65,184,249.00
10/18/2004,14:47,1112.75,1113.00,1112.50,1113.00,610,161,771.00
10/18/2004,14:48,1113.00,1113.25,1112.75,1113.00,1490,85,1575.00
10/18/2004,14:49,1113.25,1113.50,1113.00,1113.25,1139,559,1698.00
10/18/2004,14:50,1113.25,1113.50,1113.25,1113.25,47,122,169.00
10/18/2004,14:51,1113.50,1113.75,1113.25,1113.50,900,66,966.00
10/18/2004,14:52,1113.50,1114.00,1113.25,1113.25,1041,772,1813.00
10/18/2004,14:53,1113.50,1113.75,1113.25,1113.50,566,1196,1762.00
10/18/2004,14:54,1113.75,1113.75,1113.25,1113.50,502,159,661.00
10/18/2004,14:55,1113.75,1114.25,1113.50,1113.75,3338,976,4314.00
10/18/2004,14:56,1113.75,1114.00,1113.50,1114.00,304,391,695.00
10/18/2004,14:57,1113.75,1114.25,1113.50,1114.25,1393,1319,2712.00
10/18/2004,14:58,1114.25,1114.50,1114.00,1114.25,1625,1071,2696.00
10/18/2004,14:59,1114.25,1114.50,1114.00,1114.25,1077,1427,2504.00
10/18/2004,15:00,1114.25,1114.25,1114.00,1114.00,1635,822,2457.00
10/18/2004,15:01,1114.25,1114.25,1113.25,1113.75,1926,3682,5608.00
10/18/2004,15:02,1113.50,1114.00,1113.50,1114.00,1370,1350,2720.00
10/18/2004,15:03,1114.00,1114.50,1113.75,1114.25,1862,855,2717.00
10/18/2004,15:04,1114.00,1114.00,1113.75,1114.00,155,470,625.00
10/18/2004,15:05,1113.75,1114.00,1113.75,1114.00,403,788,1191.00
10/18/2004,15:06,1113.75,1114.00,1113.75,1114.00,89,76,165.00
10/18/2004,15:07,1113.75,1114.75,1112.75,1114.25,3808,3943,7751.00
10/18/2004,15:08,1114.25,1115.25,1114.00,1115.00,4351,2628,6979.00
10/18/2004,15:09,1115.00,1115.25,1114.25,1114.75,1342,1373,2715.00
10/18/2004,15:10,1114.50,1115.00,1114.25,1115.00,932,211,1143.00
10/18/2004,15:11,1115.00,1115.25,1114.25,1114.25,1074,882,1956.00
10/18/2004,15:12,1114.50,1114.50,1113.50,1113.75,841,1395,2236.00
10/18/2004,15:13,1113.75,1114.25,1113.50,1113.75,411,813,1224.00
10/18/2004,15:14,1113.75,1114.25,1113.50,1113.50,602,537,1139.00
10/18/2004,15:15,1113.75,1113.75,1112.75,1112.75,2086,2256,4342.00
10/18/2004,15:16,1113.00,1113.00,1112.75,1112.75,21,5,26.00
10/18/2004,15:31,1113.50,1114.00,1113.50,1114.00,259,189,448.00
10/18/2004,15:32,1113.75,1113.75,1112.75,1112.75,60,474,534.00
10/18/2004,15:33,1113.00,1113.75,1112.75,1113.75,335,58,393.00
10/18/2004,15:34,1113.75,1113.75,1113.50,1113.50,4,68,72.00
10/18/2004,15:35,1113.25,1113.50,1113.25,1113.50,49,51,100.00
10/18/2004,15:36,1113.50,1113.75,1113.50,1113.50,71,11,82.00
10/18/2004,15:37,1113.50,1113.50,1113.50,1113.50,0,13,13.00
10/18/2004,15:38,1113.75,1113.75,1113.75,1113.75,165,0,165.00
10/18/2004,15:39,1113.75,1113.75,1113.75,1113.75,19,0,19.00
10/18/2004,15:40,1113.75,1113.75,1113.75,1113.75,4,0,4.00
10/18/2004,15:41,1113.75,1113.75,1113.75,1113.75,25,0,25.00
10/18/2004,15:42,1113.75,1114.00,1113.75,1114.00,108,0,108.00
10/18/2004,15:43,1114.00,1114.00,1113.75,1113.75,2,5,7.00
10/18/2004,15:44,1113.75,1113.75,1113.75,1113.75,0,48,48.00
10/18/2004,15:45,1113.75,1114.00,1113.75,1113.75,3,54,57.00
10/18/2004,15:46,1114.00,1114.00,1114.00,1114.00,134,0,134.00
10/18/2004,15:47,1114.00,1114.50,1114.00,1114.50,495,0,495.00
10/18/2004,15:48,1114.50,1115.00,1114.50,1114.75,769,199,968.00
10/18/2004,15:49,1114.75,1115.00,1114.50,1114.75,107,24,131.00
10/18/2004,15:50,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,15:51,1114.75,1114.75,1114.25,1114.25,3,96,99.00
10/18/2004,15:52,1114.50,1114.50,1114.25,1114.50,79,6,85.00
10/18/2004,15:53,1114.50,1114.50,1114.25,1114.25,84,1,85.00
10/18/2004,15:54,1114.75,1114.75,1114.50,1114.50,10,3,13.00
10/18/2004,15:55,1114.75,1114.75,1114.50,1114.75,111,3,114.00
10/18/2004,15:56,1114.75,1115.00,1114.50,1114.50,2,124,126.00
10/18/2004,15:57,1114.75,1114.75,1114.75,1114.75,5,0,5.00
10/18/2004,15:58,1114.50,1114.50,1114.50,1114.50,0,75,75.00
10/18/2004,15:59,1114.50,1114.75,1114.50,1114.50,18,10,28.00
10/18/2004,16:00,1114.50,1114.75,1114.50,1114.75,8,7,15.00
10/18/2004,17:01,1115.00,1115.00,1114.75,1115.00,330,1,331.00
10/18/2004,17:02,1114.75,1115.00,1114.75,1115.00,1,4,5.00
10/18/2004,17:03,1115.00,1115.00,1115.00,1115.00,139,0,139.00
10/18/2004,17:04,1115.00,1115.00,1115.00,1115.00,36,0,36.00
10/18/2004,17:05,1115.00,1115.00,1115.00,1115.00,21,0,21.00
10/18/2004,17:07,1114.75,1114.75,1114.75,1114.75,0,17,17.00
10/18/2004,17:08,1114.75,1114.75,1114.75,1114.75,0,86,86.00
10/18/2004,17:09,1114.75,1114.75,1114.75,1114.75,0,35,35.00
10/18/2004,17:10,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,17:11,1114.75,1114.75,1114.75,1114.75,33,0,33.00
10/18/2004,17:12,1114.75,1114.75,1114.75,1114.75,3,0,3.00
10/18/2004,17:13,1114.50,1114.50,1114.50,1114.50,0,4,4.00
10/18/2004,17:14,1114.50,1114.75,1114.50,1114.75,80,104,184.00
10/18/2004,17:15,1114.50,1114.75,1114.25,1114.25,14,128,142.00
10/18/2004,17:16,1114.50,1114.75,1114.25,1114.50,103,20,123.00
10/18/2004,17:17,1114.50,1114.50,1114.25,1114.25,1,9,10.00
10/18/2004,17:18,1114.25,1114.50,1114.25,1114.25,15,11,26.00
10/18/2004,17:21,1114.25,1114.25,1114.00,1114.25,10,104,114.00
10/18/2004,17:23,1114.25,1114.25,1114.00,1114.25,2,2,4.00
10/18/2004,17:24,1114.00,1114.25,1114.00,1114.25,1,1,2.00
10/18/2004,17:25,1114.25,1114.25,1114.25,1114.25,2,0,2.00
10/18/2004,17:26,1114.00,1114.25,1114.00,1114.25,9,16,25.00
10/18/2004,17:27,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/18/2004,17:28,1114.00,1114.25,1114.00,1114.25,249,1,250.00
10/18/2004,17:29,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/18/2004,17:30,1114.25,1114.25,1114.25,1114.25,9,0,9.00
10/18/2004,17:32,1114.25,1114.50,1114.25,1114.50,2,0,2.00
10/18/2004,17:33,1114.50,1114.50,1114.50,1114.50,5,0,5.00
10/18/2004,17:35,1114.25,1114.25,1114.25,1114.25,0,2,2.00
10/18/2004,17:36,1114.50,1114.50,1114.50,1114.50,8,0,8.00
10/18/2004,17:38,1114.50,1114.50,1114.50,1114.50,61,0,61.00
10/18/2004,17:39,1114.50,1114.50,1114.50,1114.50,18,0,18.00
10/18/2004,17:41,1114.25,1114.50,1114.25,1114.50,1,12,13.00
10/18/2004,17:42,1114.50,1114.50,1114.50,1114.50,4,0,4.00
10/18/2004,17:43,1114.50,1114.50,1114.50,1114.50,5,0,5.00
10/18/2004,17:44,1114.50,1114.50,1114.50,1114.50,1,0,1.00
10/18/2004,17:46,1114.25,1114.25,1114.25,1114.25,0,3,3.00
10/18/2004,17:47,1114.25,1114.25,1114.25,1114.25,0,1,1.00
10/18/2004,17:48,1114.25,1114.25,1114.25,1114.25,0,1,1.00
10/18/2004,17:49,1114.25,1114.25,1114.25,1114.25,0,7,7.00
10/18/2004,17:50,1114.50,1114.50,1114.50,1114.50,55,0,55.00
10/18/2004,17:51,1114.50,1114.50,1114.50,1114.50,10,0,10.00
10/18/2004,17:52,1114.50,1114.50,1114.50,1114.50,85,0,85.00
10/18/2004,17:53,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,17:54,1114.75,1114.75,1114.75,1114.75,89,0,89.00
10/18/2004,17:55,1114.75,1115.00,1114.75,1114.75,17,25,42.00
10/18/2004,17:56,1114.75,1115.00,1114.75,1115.00,2,5,7.00
10/18/2004,17:57,1114.75,1114.75,1114.75,1114.75,0,65,65.00
10/18/2004,17:58,1114.75,1114.75,1114.75,1114.75,0,30,30.00
10/18/2004,17:59,1115.00,1115.00,1115.00,1115.00,42,0,42.00
10/18/2004,18:00,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/18/2004,18:01,1114.75,1115.00,1114.75,1115.00,1,4,5.00
10/18/2004,18:02,1114.75,1114.75,1114.50,1114.75,2,9,11.00
10/18/2004,18:08,1114.75,1114.75,1114.75,1114.75,5,0,5.00
10/18/2004,18:09,1114.50,1114.50,1114.50,1114.50,0,14,14.00
10/18/2004,18:10,1114.50,1114.50,1114.50,1114.50,0,27,27.00
10/18/2004,18:11,1114.50,1114.50,1114.50,1114.50,0,62,62.00
10/18/2004,18:12,1114.50,1114.50,1114.50,1114.50,0,6,6.00
10/18/2004,18:13,1114.50,1114.50,1114.50,1114.50,0,2,2.00
10/18/2004,18:14,1114.50,1114.50,1114.50,1114.50,0,5,5.00
10/18/2004,18:15,1114.50,1114.75,1114.50,1114.50,70,59,129.00
10/18/2004,18:16,1114.50,1114.75,1114.50,1114.50,84,4,88.00
10/18/2004,18:17,1114.50,1114.50,1114.50,1114.50,0,2,2.00
10/18/2004,18:18,1114.50,1114.75,1114.50,1114.75,2,1,3.00
10/18/2004,18:22,1114.50,1114.75,1114.50,1114.50,2,3,5.00
10/18/2004,18:23,1114.50,1114.50,1114.50,1114.50,0,24,24.00
10/18/2004,18:24,1114.75,1114.75,1114.50,1114.50,1,7,8.00
10/18/2004,18:25,1114.50,1114.50,1114.25,1114.25,0,14,14.00
10/18/2004,18:26,1114.50,1114.75,1114.50,1114.75,56,0,56.00
10/18/2004,18:27,1114.50,1114.50,1114.50,1114.50,0,26,26.00
10/18/2004,18:30,1114.50,1114.50,1114.50,1114.50,0,9,9.00
10/18/2004,18:31,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,18:34,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,18:35,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,18:36,1114.75,1114.75,1114.50,1114.50,1,1,2.00
10/18/2004,18:42,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,18:44,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,18:45,1114.50,1114.50,1114.50,1114.50,0,56,56.00
10/18/2004,18:46,1114.50,1114.50,1114.50,1114.50,0,2,2.00
10/18/2004,18:47,1114.50,1114.50,1114.50,1114.50,0,16,16.00
10/18/2004,18:48,1114.25,1114.50,1114.25,1114.25,1,6,7.00
10/18/2004,18:49,1114.25,1114.50,1114.25,1114.50,19,5,24.00
10/18/2004,18:51,1114.75,1114.75,1114.50,1114.50,1,6,7.00
10/18/2004,18:52,1114.50,1114.50,1114.50,1114.50,0,5,5.00
10/18/2004,18:54,1114.50,1114.50,1114.50,1114.50,0,9,9.00
10/18/2004,18:55,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,18:56,1114.50,1114.50,1114.50,1114.50,0,6,6.00
10/18/2004,18:57,1114.50,1114.50,1114.50,1114.50,0,3,3.00
10/18/2004,18:59,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,19:01,1114.50,1114.75,1114.50,1114.50,2,2,4.00
10/18/2004,19:02,1114.50,1114.50,1114.50,1114.50,0,13,13.00
10/18/2004,19:03,1114.50,1114.50,1114.50,1114.50,0,2,2.00
10/18/2004,19:06,1114.50,1114.75,1114.25,1114.75,7,18,25.00
10/18/2004,19:07,1114.50,1114.50,1114.50,1114.50,0,2,2.00
10/18/2004,19:08,1114.75,1114.75,1114.50,1114.50,1,10,11.00
10/18/2004,19:09,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,19:11,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,19:14,1114.50,1114.75,1114.50,1114.75,6,1,7.00
10/18/2004,19:16,1114.75,1114.75,1114.75,1114.75,4,0,4.00
10/18/2004,19:18,1114.75,1114.75,1114.75,1114.75,10,0,10.00
10/18/2004,19:20,1114.75,1114.75,1114.75,1114.75,6,0,6.00
10/18/2004,19:24,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,19:25,1114.75,1114.75,1114.75,1114.75,2,0,2.00
10/18/2004,19:27,1114.50,1114.50,1114.50,1114.50,0,8,8.00
10/18/2004,19:28,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,19:30,1114.75,1114.75,1114.50,1114.75,2,1,3.00
10/18/2004,19:36,1114.75,1114.75,1114.75,1114.75,3,0,3.00
10/18/2004,19:37,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,19:45,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,19:47,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,19:48,1114.75,1114.75,1114.75,1114.75,2,0,2.00
10/18/2004,19:51,1114.75,1114.75,1114.75,1114.75,20,0,20.00
10/18/2004,19:53,1114.50,1114.75,1114.50,1114.75,10,1,11.00
10/18/2004,19:54,1114.50,1114.50,1114.50,1114.50,0,5,5.00
10/18/2004,19:55,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,19:56,1114.50,1114.50,1114.50,1114.50,0,3,3.00
10/18/2004,19:59,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,20:00,1114.75,1114.75,1114.75,1114.75,2,0,2.00
10/18/2004,20:01,1114.50,1114.50,1114.50,1114.50,0,6,6.00
10/18/2004,20:06,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,20:08,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,20:12,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,20:13,1114.75,1114.75,1114.75,1114.75,2,0,2.00
10/18/2004,20:16,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,20:17,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,20:22,1114.75,1114.75,1114.75,1114.75,25,0,25.00
10/18/2004,20:24,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,20:27,1114.75,1114.75,1114.50,1114.75,2,1,3.00
10/18/2004,20:33,1114.50,1114.50,1114.50,1114.50,0,2,2.00
10/18/2004,20:34,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,20:35,1114.75,1114.75,1114.75,1114.75,4,0,4.00
10/18/2004,20:36,1114.75,1114.75,1114.75,1114.75,17,0,17.00
10/18/2004,20:37,1114.75,1114.75,1114.75,1114.75,1,0,1.00
10/18/2004,20:38,1114.75,1114.75,1114.75,1114.75,57,0,57.00
10/18/2004,20:40,1115.00,1115.00,1115.00,1115.00,5,0,5.00
10/18/2004,20:42,1115.00,1115.00,1115.00,1115.00,1,0,1.00
10/18/2004,20:43,1114.75,1114.75,1114.75,1114.75,0,5,5.00
10/18/2004,20:44,1114.75,1114.75,1114.75,1114.75,0,23,23.00
10/18/2004,20:47,1114.75,1114.75,1114.75,1114.75,0,30,30.00
10/18/2004,20:49,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/18/2004,20:50,1114.50,1114.50,1114.50,1114.50,0,12,12.00
10/18/2004,20:54,1114.50,1114.50,1114.50,1114.50,0,1,1.00
10/18/2004,20:56,1114.75,1114.75,1114.75,1114.75,2,0,2.00
10/18/2004,20:57,1114.50,1114.50,1114.50,1114.50,0,52,52.00
10/18/2004,20:58,1114.50,1114.50,1114.25,1114.25,0,22,22.00
10/18/2004,20:59,1114.25,1114.25,1114.25,1114.25,0,35,35.00
10/18/2004,21:00,1114.25,1114.25,1114.00,1114.00,0,28,28.00
10/18/2004,21:01,1114.25,1114.25,1114.25,1114.25,14,0,14.00
10/18/2004,21:02,1114.25,1114.25,1114.25,1114.25,9,0,9.00
10/18/2004,21:04,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/18/2004,21:06,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/18/2004,21:10,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/18/2004,21:12,1114.50,1114.50,1114.50,1114.50,1,0,1.00
10/18/2004,21:13,1114.25,1114.25,1114.25,1114.25,0,7,7.00
10/18/2004,21:16,1114.25,1114.25,1114.25,1114.25,0,11,11.00
10/18/2004,21:17,1114.25,1114.25,1114.25,1114.25,0,7,7.00
10/18/2004,21:18,1114.25,1114.25,1114.25,1114.25,0,2,2.00
10/18/2004,21:20,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,21:24,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,21:27,1114.25,1114.25,1114.25,1114.25,19,0,19.00
10/18/2004,21:28,1114.25,1114.25,1114.25,1114.25,5,0,5.00
10/18/2004,21:29,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/18/2004,21:31,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,21:35,1114.00,1114.00,1114.00,1114.00,0,5,5.00
10/18/2004,21:36,1114.00,1114.00,1114.00,1114.00,0,14,14.00
10/18/2004,21:37,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,21:38,1114.00,1114.00,1113.50,1113.50,0,124,124.00
10/18/2004,21:39,1113.50,1113.50,1113.50,1113.50,0,86,86.00
10/18/2004,21:40,1113.25,1113.25,1113.25,1113.25,0,33,33.00
10/18/2004,21:41,1113.25,1113.25,1113.25,1113.25,0,13,13.00
10/18/2004,21:42,1113.25,1113.25,1113.25,1113.25,0,1,1.00
10/18/2004,21:43,1113.50,1113.50,1113.50,1113.50,1,0,1.00
10/18/2004,21:44,1113.50,1113.50,1113.50,1113.50,2,0,2.00
10/18/2004,21:46,1113.50,1113.50,1113.50,1113.50,1,0,1.00
10/18/2004,21:47,1113.25,1113.50,1113.25,1113.50,2,6,8.00
10/18/2004,21:48,1113.25,1113.50,1113.25,1113.50,1,5,6.00
10/18/2004,21:49,1113.25,1113.25,1113.25,1113.25,0,1,1.00
10/18/2004,21:50,1113.50,1113.50,1113.50,1113.50,22,0,22.00
10/18/2004,21:51,1113.50,1113.50,1113.50,1113.50,1,0,1.00
10/18/2004,21:53,1113.50,1113.50,1113.50,1113.50,20,0,20.00
10/18/2004,21:54,1113.50,1113.50,1113.50,1113.50,5,0,5.00
10/18/2004,21:55,1113.25,1113.25,1113.25,1113.25,0,1,1.00
10/18/2004,21:56,1113.25,1113.25,1113.25,1113.25,0,32,32.00
10/18/2004,21:57,1113.25,1113.25,1113.25,1113.25,0,17,17.00
10/18/2004,21:58,1113.25,1113.25,1113.25,1113.25,0,1,1.00
10/18/2004,21:59,1113.50,1113.50,1113.50,1113.50,1,0,1.00
10/18/2004,22:00,1113.50,1113.50,1113.50,1113.50,14,0,14.00
10/18/2004,22:01,1113.50,1113.50,1113.50,1113.50,4,0,4.00
10/18/2004,22:04,1113.75,1113.75,1113.75,1113.75,3,0,3.00
10/18/2004,22:05,1113.50,1113.50,1113.50,1113.50,0,50,50.00
10/18/2004,22:07,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/18/2004,22:09,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/18/2004,22:12,1113.50,1113.50,1113.50,1113.50,0,44,44.00
10/18/2004,22:13,1113.50,1113.50,1113.50,1113.50,0,10,10.00
10/18/2004,22:14,1113.50,1113.50,1113.50,1113.50,0,14,14.00
10/18/2004,22:16,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/18/2004,22:19,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/18/2004,22:21,1113.50,1113.50,1113.50,1113.50,0,2,2.00
10/18/2004,22:25,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/18/2004,22:26,1113.75,1113.75,1113.75,1113.75,19,0,19.00
10/18/2004,22:27,1113.75,1113.75,1113.75,1113.75,3,0,3.00
10/18/2004,22:29,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/18/2004,22:30,1113.75,1114.00,1113.75,1113.75,20,5,25.00
10/18/2004,22:31,1113.50,1113.50,1113.50,1113.50,0,2,2.00
10/18/2004,22:35,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/18/2004,22:36,1113.50,1113.75,1113.50,1113.75,1,2,3.00
10/18/2004,22:37,1113.75,1113.75,1113.75,1113.75,26,0,26.00
10/18/2004,22:38,1113.75,1113.75,1113.75,1113.75,12,0,12.00
10/18/2004,22:39,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/18/2004,22:43,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/18/2004,22:44,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/18/2004,22:45,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/18/2004,22:49,1113.75,1114.00,1113.75,1114.00,1,10,11.00
10/18/2004,22:51,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/18/2004,22:52,1114.00,1114.00,1114.00,1114.00,10,0,10.00
10/18/2004,22:53,1114.00,1114.00,1114.00,1114.00,10,0,10.00
10/18/2004,22:54,1114.00,1114.00,1114.00,1114.00,10,0,10.00
10/18/2004,22:55,1113.75,1114.25,1113.75,1114.00,110,24,134.00
10/18/2004,22:56,1114.00,1114.25,1114.00,1114.25,1,4,5.00
10/18/2004,22:59,1114.00,1114.00,1114.00,1114.00,0,2,2.00
10/18/2004,23:00,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,23:01,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,23:02,1114.00,1114.25,1114.00,1114.25,1,1,2.00
10/18/2004,23:03,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,23:04,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,23:05,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,23:09,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/18/2004,23:10,1113.75,1114.00,1113.75,1114.00,2,1,3.00
10/18/2004,23:11,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/18/2004,23:13,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/18/2004,23:15,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/18/2004,23:17,1114.00,1114.00,1114.00,1114.00,10,0,10.00
10/18/2004,23:21,1114.00,1114.00,1114.00,1114.00,3,0,3.00
10/18/2004,23:23,1114.00,1114.00,1114.00,1114.00,1,0,1.00
10/18/2004,23:25,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/18/2004,23:26,1113.75,1113.75,1113.75,1113.75,0,2,2.00
10/18/2004,23:27,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/18/2004,23:30,1114.00,1114.00,1114.00,1114.00,25,0,25.00
10/18/2004,23:31,1114.00,1114.00,1113.75,1113.75,1,53,54.00
10/18/2004,23:32,1113.50,1113.50,1113.50,1113.50,0,5,5.00
10/18/2004,23:35,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/18/2004,23:36,1113.75,1113.75,1113.75,1113.75,2,0,2.00
10/18/2004,23:40,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/18/2004,23:43,1113.75,1113.75,1113.75,1113.75,7,0,7.00
10/18/2004,23:48,1113.75,1113.75,1113.75,1113.75,15,0,15.00
10/18/2004,23:49,1113.75,1113.75,1113.75,1113.75,16,0,16.00
10/19/2004,00:00,1113.75,1113.75,1113.75,1113.75,5,0,5.00
10/19/2004,00:01,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/19/2004,00:02,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/19/2004,00:03,1114.00,1114.00,1114.00,1114.00,8,0,8.00
10/19/2004,00:06,1114.00,1114.00,1114.00,1114.00,2,0,2.00
10/19/2004,00:07,1113.75,1113.75,1113.75,1113.75,0,1,1.00
10/19/2004,00:08,1114.00,1114.00,1114.00,1114.00,37,0,37.00
10/19/2004,00:09,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/19/2004,00:12,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/19/2004,00:13,1114.00,1114.00,1114.00,1114.00,0,2,2.00
10/19/2004,00:16,1114.00,1114.00,1114.00,1114.00,0,2,2.00
10/19/2004,00:19,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/19/2004,00:22,1114.00,1114.00,1114.00,1114.00,0,1,1.00
10/19/2004,00:26,1114.00,1114.00,1114.00,1114.00,0,4,4.00
10/19/2004,00:28,1114.00,1114.00,1114.00,1114.00,0,5,5.00
10/19/2004,00:30,1114.00,1114.00,1114.00,1114.00,0,4,4.00
10/19/2004,00:31,1114.00,1114.00,1113.75,1113.75,0,2,2.00
10/19/2004,00:37,1113.75,1113.75,1113.75,1113.75,0,5,5.00
10/19/2004,00:38,1113.75,1113.75,1113.75,1113.75,0,20,20.00
10/19/2004,00:39,1113.75,1113.75,1113.75,1113.75,0,2,2.00
10/19/2004,00:41,1113.75,1113.75,1113.75,1113.75,0,5,5.00
10/19/2004,00:42,1113.75,1113.75,1113.75,1113.75,0,8,8.00
10/19/2004,00:45,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/19/2004,00:46,1113.75,1113.75,1113.75,1113.75,4,0,4.00
10/19/2004,00:47,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/19/2004,00:49,1113.75,1113.75,1113.75,1113.75,3,0,3.00
10/19/2004,00:51,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/19/2004,00:53,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/19/2004,00:54,1113.50,1113.50,1113.50,1113.50,0,3,3.00
10/19/2004,00:55,1113.75,1113.75,1113.75,1113.75,20,0,20.00
10/19/2004,00:56,1113.50,1113.50,1113.50,1113.50,0,1,1.00
10/19/2004,00:57,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/19/2004,01:00,1113.75,1113.75,1113.75,1113.75,2,0,2.00
10/19/2004,01:01,1113.75,1113.75,1113.75,1113.75,6,0,6.00
10/19/2004,01:02,1113.75,1113.75,1113.75,1113.75,3,0,3.00
10/19/2004,01:04,1113.75,1113.75,1113.75,1113.75,1,0,1.00
10/19/2004,01:05,1113.75,1113.75,1113.75,1113.75,2,0,2.00
10/19/2004,01:06,1113.75,1114.00,1113.75,1114.00,72,0,72.00
10/19/2004,01:08,1114.00,1114.00,1114.00,1114.00,3,0,3.00
10/19/2004,01:09,1113.75,1113.75,1113.75,1113.75,0,11,11.00
10/19/2004,01:14,1114.00,1114.00,1114.00,1114.00,4,0,4.00
10/19/2004,01:16,1114.00,1114.00,1114.00,1114.00,7,0,7.00
10/19/2004,01:17,1114.00,1114.00,1114.00,1114.00,31,0,31.00
10/19/2004,01:18,1114.00,1114.00,1114.00,1114.00,4,0,4.00
10/19/2004,01:19,1114.00,1114.00,1114.00,1114.00,11,0,11.00
10/19/2004,01:20,1114.00,1114.00,1114.00,1114.00,14,0,14.00
10/19/2004,01:21,1114.00,1114.00,1114.00,1114.00,5,0,5.00
10/19/2004,01:22,1114.00,1114.00,1114.00,1114.00,7,0,7.00
10/19/2004,01:23,1114.25,1114.25,1114.00,1114.00,6,3,9.00
10/19/2004,01:25,1114.25,1114.25,1114.25,1114.25,20,0,20.00
10/19/2004,01:26,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/19/2004,01:27,1114.25,1114.25,1114.25,1114.25,5,0,5.00
10/19/2004,01:28,1114.25,1114.25,1114.25,1114.25,1,0,1.00
10/19/2004,01:30,1114.25,1114.25,1114.25,1114.25,2,0,2.00
10/19/2004,01:32,1114.25,1114.75,1114.25,1114.75,92,0,92.00
10/19/2004,01:33,1114.75,1114.75,1114.50,1114.50,21,1,22.00
10/19/2004,01:34,1114.50,1114.50,1114.50,1114.50,0,17,17.00
10/19/2004,01:35,1114.75,1114.75,1114.50,1114.50,1,8,9.00
10/19/2004,01:36,1114.75,1115.00,1114.75,1115.00,229,0,229.00
10/19/2004,01:37,1115.00,1115.00,1115.00,1115.00,26,0,26.00
10/19/2004,01:39,1115.00,1115.00,1115.00,1115.00,5,0,5.00
10/19/2004,01:40,1115.00,1115.00,1115.00,1115.00,2,0,2.00
10/19/2004,01:42,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/19/2004,01:43,1115.00,1115.00,1115.00,1115.00,16,0,16.00
10/19/2004,01:44,1114.75,1115.00,1114.75,1115.00,85,1,86.00
10/19/2004,01:45,1115.00,1115.00,1114.75,1115.00,47,3,50.00
10/19/2004,01:46,1115.00,1115.00,1115.00,1115.00,7,0,7.00
10/19/2004,01:47,1115.00,1115.00,1115.00,1115.00,1,0,1.00
10/19/2004,01:50,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/19/2004,01:51,1115.00,1115.00,1115.00,1115.00,6,0,6.00
10/19/2004,01:53,1115.00,1115.00,1115.00,1115.00,80,0,80.00
10/19/2004,01:55,1115.00,1115.00,1115.00,1115.00,19,0,19.00
10/19/2004,01:56,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/19/2004,01:57,1115.00,1115.00,1115.00,1115.00,96,0,96.00
10/19/2004,01:58,1114.75,1114.75,1114.75,1114.75,0,1,1.00
10/19/2004,01:59,1115.00,1115.00,1115.00,1115.00,55,0,55.00
10/19/2004,02:00,1115.00,1115.00,1115.00,1115.00,27,0,27.00
10/19/2004,02:01,1115.00,1115.25,1114.75,1114.75,61,25,86.00
10/19/2004,02:02,1115.00,1115.25,1115.00,1115.25,284,0,284.00
10/19/2004,02:03,1115.00,1115.00,1115.00,1115.00,0,4,4.00
10/19/2004,02:04,1115.00,1115.25,1115.00,1115.25,119,1,120.00
10/19/2004,02:05,1115.25,1115.75,1115.25,1115.50,393,21,414.00
10/19/2004,02:06,1115.50,1115.75,1115.50,1115.50,4,90,94.00
10/19/2004,02:07,1115.50,1115.50,1115.50,1115.50,0,43,43.00
10/19/2004,02:08,1115.50,1115.75,1115.50,1115.50,2,64,66.00
10/19/2004,02:09,1115.75,1115.75,1115.50,1115.75,257,1,258.00
10/19/2004,02:10,1115.75,1115.75,1115.75,1115.75,49,0,49.00
10/19/2004,02:11,1115.75,1115.75,1115.75,1115.75,2,0,2.00
10/19/2004,02:12,1115.75,1115.75,1115.75,1115.75,14,0,14.00
10/19/2004,02:13,1115.50,1115.75,1115.50,1115.50,1,227,228.00
10/19/2004,02:14,1115.25,1115.50,1115.00,1115.00,2,70,72.00
10/19/2004,02:15,1115.00,1115.00,1115.00,1115.00,0,331,331.00
10/19/2004,02:16,1115.25,1115.25,1115.25,1115.25,71,0,71.00
10/19/2004,02:17,1115.25,1115.50,1115.25,1115.25,45,19,64.00
10/19/2004,02:18,1115.25,1115.25,1115.25,1115.25,0,63,63.00
10/19/2004,02:20,1115.25,1115.25,1115.25,1115.25,0,107,107.00
10/19/2004,02:21,1115.25,1115.25,1115.25,1115.25,0,61,61.00
10/19/2004,02:22,1115.25,1115.25,1115.25,1115.25,0,1,1.00
10/19/2004,02:23,1115.50,1115.50,1115.25,1115.50,42,3,45.00
10/19/2004,02:24,1115.50,1115.75,1115.50,1115.75,193,3,196.00
10/19/2004,02:25,1115.50,1115.50,1115.50,1115.50,0,46,46.00
10/19/2004,02:26,1115.50,1115.50,1115.50,1115.50,0,36,36.00
10/19/2004,02:27,1115.50,1115.50,1115.50,1115.50,0,10,10.00
10/19/2004,02:28,1115.50,1115.50,1115.50,1115.50,0,101,101.00
10/19/2004,02:29,1115.50,1115.50,1115.50,1115.50,0,50,50.00
10/19/2004,02:30,1115.75,1116.25,1115.75,1116.25,315,0,315.00
10/19/2004,02:31,1116.25,1116.25,1116.00,1116.00,38,132,170.00
10/19/2004,02:32,1116.00,1116.00,1115.75,1116.00,4,42,46.00
10/19/2004,02:33,1116.00,1116.25,1116.00,1116.00,10,89,99.00
10/19/2004,02:34,1115.75,1115.75,1115.75,1115.75,0,4,4.00
10/19/2004,02:35,1115.75,1115.75,1115.75,1115.75,0,83,83.00
10/19/2004,02:36,1115.75,1116.00,1115.75,1116.00,1,42,43.00
10/19/2004,02:37,1115.50,1115.75,1115.50,1115.75,3,2,5.00
10/19/2004,02:38,1115.75,1116.00,1115.75,1116.00,12,0,12.00
10/19/2004,02:39,1115.75,1115.75,1115.75,1115.75,0,66,66.00
10/19/2004,02:40,1115.75,1116.00,1115.75,1116.00,113,9,122.00
10/19/2004,02:41,1116.00,1116.25,1116.00,1116.25,46,0,46.00
10/19/2004,02:42,1116.25,1116.25,1116.00,1116.25,117,1,118.00
10/19/2004,02:43,1116.25,1116.50,1116.25,1116.50,113,14,127.00
10/19/2004,02:44,1116.25,1116.50,1116.25,1116.50,39,2,41.00
10/19/2004,02:45,1116.50,1116.75,1116.50,1116.75,167,0,167.00
10/19/2004,02:46,1116.75,1116.75,1116.50,1116.75,60,1,61.00
10/19/2004,02:47,1116.50,1116.50,1116.25,1116.50,5,80,85.00
10/19/2004,02:48,1116.25,1116.25,1116.25,1116.25,0,2,2.00
10/19/2004,02:49,1116.50,1116.50,1116.50,1116.50,69,0,69.00
10/19/2004,02:50,1116.50,1116.50,1116.50,1116.50,16,0,16.00
10/19/2004,02:51,1116.50,1116.50,1116.50,1116.50,52,0,52.00
10/19/2004,02:52,1116.50,1116.50,1116.25,1116.25,8,2,10.00
10/19/2004,02:53,1116.50,1116.50,1116.50,1116.50,17,0,17.00
10/19/2004,02:54,1116.25,1116.25,1116.25,1116.25,0,1,1.00
10/19/2004,02:55,1116.50,1116.75,1116.50,1116.50,43,16,59.00
10/19/2004,02:56,1116.50,1116.75,1116.50,1116.75,5,11,16.00
10/19/2004,02:57,1116.50,1116.75,1116.50,1116.75,2,7,9.00
10/19/2004,02:58,1116.50,1116.50,1116.50,1116.50,0,1,1.00
10/19/2004,02:59,1116.50,1116.50,1116.50,1116.50,0,21,21.00
10/19/2004,03:00,1116.50,1116.75,1116.50,1116.75,1,40,41.00
10/19/2004,03:01,1116.50,1117.00,1116.50,1116.75,60,10,70.00
10/19/2004,03:02,1116.75,1116.75,1116.75,1116.75,0,29,29.00
10/19/2004,03:03,1116.75,1116.75,1116.75,1116.75,0,2,2.00
10/19/2004,03:05,1116.50,1116.50,1116.50,1116.50,0,112,112.00
10/19/2004,03:06,1116.50,1116.50,1116.50,1116.50,0,42,42.00
10/19/2004,03:07,1116.50,1116.50,1116.25,1116.50,1,44,45.00
10/19/2004,03:08,1116.50,1116.50,1116.50,1116.50,12,0,12.00
10/19/2004,03:09,1116.50,1116.50,1116.25,1116.25,3,20,23.00
10/19/2004,03:10,1116.50,1116.75,1116.50,1116.50,339,45,384.00
10/19/2004,03:11,1116.50,1116.50,1116.50,1116.50,0,35,35.00
10/19/2004,03:12,1116.25,1116.50,1116.25,1116.25,15,73,88.00
10/19/2004,03:13,1116.50,1116.75,1116.50,1116.50,112,1,113.00
10/19/2004,03:14,1116.50,1116.75,1116.50,1116.50,63,46,109.00
10/19/2004,03:15,1116.50,1116.75,1116.50,1116.75,68,12,80.00
10/19/2004,03:16,1116.75,1116.75,1116.50,1116.50,6,101,107.00
10/19/2004,03:17,1116.50,1116.50,1116.50,1116.50,0,92,92.00
10/19/2004,03:18,1116.75,1116.75,1116.75,1116.75,1,0,1.00
10/19/2004,03:19,1116.50,1116.50,1116.50,1116.50,0,17,17.00
10/19/2004,03:20,1116.50,1116.50,1116.50,1116.50,0,42,42.00
10/19/2004,03:21,1116.25,1116.25,1116.25,1116.25,0,1,1.00
10/19/2004,03:22,1116.50,1116.50,1116.50,1116.50,19,0,19.00
10/19/2004,03:23,1116.25,1116.50,1116.25,1116.50,13,2,15.00
10/19/2004,03:25,1116.50,1116.50,1116.50,1116.50,159,0,159.00
10/19/2004,03:26,1116.50,1116.75,1116.50,1116.50,2,2,4.00
10/19/2004,03:27,1116.50,1116.50,1116.50,1116.50,0,16,16.00
10/19/2004,03:28,1116.75,1116.75,1116.75,1116.75,2,0,2.00
10/19/2004,03:29,1116.75,1116.75,1116.75,1116.75,4,0,4.00
10/19/2004,03:30,1116.75,1116.75,1116.75,1116.75,16,0,16.00
10/19/2004,03:31,1116.50,1116.50,1116.50,1116.50,0,55,55.00
10/19/2004,03:32,1116.50,1116.50,1116.50,1116.50,0,3,3.00
10/19/2004,03:33,1116.75,1116.75,1116.50,1116.75,35,2,37.00
10/19/2004,03:34,1116.75,1116.75,1116.75,1116.75,138,0,138.00
10/19/2004,03:35,1116.75,1116.75,1116.75,1116.75,1,0,1.00
10/19/2004,03:36,1116.75,1117.00,1116.75,1117.00,37,13,50.00
10/19/2004,03:37,1117.00,1117.00,1117.00,1117.00,4,0,4.00
10/19/2004,03:38,1116.75,1117.00,1116.75,1116.75,1,17,18.00
10/19/2004,03:39,1116.75,1116.75,1116.75,1116.75,0,20,20.00
10/19/2004,03:40,1116.75,1117.00,1116.75,1117.00,3,7,10.00
10/19/2004,03:41,1117.00,1117.00,1117.00,1117.00,20,0,20.00
10/19/2004,03:42,1116.75,1117.00,1116.75,1116.75,2,3,5.00
10/19/2004,03:43,1117.00,1117.00,1116.75,1117.00,11,5,16.00
10/19/2004,03:44,1117.00,1117.00,1116.75,1116.75,7,1,8.00
10/19/2004,03:45,1116.75,1116.75,1116.75,1116.75,0,1,1.00
10/19/2004,03:46,1117.00,1117.00,1116.75,1116.75,3,9,12.00
10/19/2004,03:47,1117.00,1117.00,1117.00,1117.00,14,0,14.00
10/19/2004,03:48,1117.00,1117.00,1117.00,1117.00,742,0,742.00
10/19/2004,03:49,1117.00,1117.25,1117.00,1117.25,67,0,67.00
10/19/2004,03:50,1117.00,1117.00,1117.00,1117.00,0,85,85.00
10/19/2004,03:51,1117.00,1117.00,1117.00,1117.00,0,6,6.00
10/19/2004,03:53,1116.75,1117.00,1116.75,1117.00,3,1,4.00
10/19/2004,03:54,1116.75,1117.00,1116.75,1117.00,10,1,11.00
10/19/2004,03:55,1117.00,1117.00,1117.00,1117.00,10,0,10.00
10/19/2004,03:57,1117.00,1117.00,1117.00,1117.00,3,0,3.00
10/19/2004,03:58,1117.00,1117.00,1116.75,1116.75,17,3,20.00
10/19/2004,03:59,1116.75,1116.75,1116.75,1116.75,0,1,1.00
10/19/2004,04:00,1116.75,1117.00,1116.75,1116.75,1,36,37.00
10/19/2004,04:01,1116.75,1117.00,1116.75,1117.00,6,2,8.00
10/19/2004,04:02,1117.00,1117.00,1116.75,1116.75,8,5,13.00
10/19/2004,04:03,1117.00,1117.00,1117.00,1117.00,20,0,20.00
10/19/2004,04:04,1117.00,1117.25,1117.00,1117.25,55,0,55.00
10/19/2004,04:05,1117.25,1117.50,1117.25,1117.50,284,7,291.00
10/19/2004,04:06,1117.25,1117.75,1117.25,1117.50,144,62,206.00
10/19/2004,04:07,1117.50,1117.75,1117.50,1117.50,10,53,63.00
10/19/2004,04:08,1117.25,1117.50,1117.00,1117.25,2,62,64.00
10/19/2004,04:09,1117.25,1117.25,1117.25,1117.25,0,44,44.00
10/19/2004,04:10,1117.50,1117.50,1117.50,1117.50,87,0,87.00
10/19/2004,04:11,1117.50,1117.50,1117.50,1117.50,7,0,7.00
10/19/2004,04:12,1117.75,1117.75,1117.75,1117.75,1,0,1.00
10/19/2004,04:13,1117.50,1117.50,1117.50,1117.50,0,70,70.00
10/19/2004,04:14,1117.50,1117.75,1117.25,1117.50,8,12,20.00
10/19/2004,04:15,1117.50,1117.50,1117.50,1117.50,39,0,39.00
10/19/2004,04:16,1117.75,1117.75,1117.50,1117.50,1,97,98.00
10/19/2004,04:17,1117.50,1117.50,1117.25,1117.25,0,43,43.00
10/19/2004,04:18,1117.25,1117.50,1117.25,1117.50,50,1,51.00
10/19/2004,04:19,1117.25,1117.75,1117.25,1117.75,1,1,2.00
10/19/2004,04:20,1117.75,1117.75,1117.50,1117.75,52,2,54.00
10/19/2004,04:21,1117.75,1117.75,1117.50,1117.50,30,3,33.00
10/19/2004,04:22,1117.50,1117.50,1117.50,1117.50,0,13,13.00
10/19/2004,04:23,1117.50,1117.50,1117.50,1117.50,0,70,70.00
10/19/2004,04:24,1117.50,1117.75,1117.50,1117.75,6,8,14.00
10/19/2004,04:25,1117.75,1117.75,1117.50,1117.50,5,5,10.00
10/19/2004,04:26,1117.50,1118.00,1117.50,1117.75,168,11,179.00
10/19/2004,04:27,1117.75,1118.00,1117.75,1117.75,1,24,25.00
10/19/2004,04:28,1117.75,1117.75,1117.75,1117.75,0,1,1.00
10/19/2004,04:30,1117.75,1117.75,1117.75,1117.75,0,11,11.00
10/19/2004,04:31,1118.00,1118.25,1118.00,1118.00,168,2,170.00
10/19/2004,04:32,1118.00,1118.25,1118.00,1118.00,32,76,108.00
10/19/2004,04:33,1118.00,1118.25,1118.00,1118.00,1,14,15.00
10/19/2004,04:34,1118.25,1118.25,1118.00,1118.00,3,112,115.00
10/19/2004,04:35,1118.00,1118.00,1118.00,1118.00,0,1,1.00
10/19/2004,04:36,1117.75,1117.75,1117.75,1117.75,0,2,2.00
10/19/2004,04:37,1118.00,1118.00,1117.75,1117.75,150,30,180.00
10/19/2004,04:38,1117.75,1117.75,1117.50,1117.75,102,98,200.00
10/19/2004,04:39,1117.50,1117.50,1117.50,1117.50,0,54,54.00
10/19/2004,04:40,1117.50,1117.50,1117.50,1117.50,0,52,52.00
10/19/2004,04:41,1117.50,1117.50,1117.25,1117.50,45,18,63.00
10/19/2004,04:42,1117.50,1117.75,1117.50,1117.75,25,0,25.00
10/19/2004,04:43,1117.50,1117.75,1117.50,1117.75,56,10,66.00
10/19/2004,04:44,1117.50,1117.50,1117.50,1117.50,0,7,7.00
10/19/2004,04:45,1117.50,1117.50,1117.50,1117.50,0,3,3.00
10/19/2004,04:46,1117.75,1117.75,1117.75,1117.75,56,0,56.00
10/19/2004,04:47,1118.00,1118.00,1118.00,1118.00,115,0,115.00
10/19/2004,04:48,1118.25,1118.25,1118.00,1118.00,1,144,145.00
10/19/2004,04:49,1118.00,1118.00,1118.00,1118.00,0,60,60.00
10/19/2004,04:50,1118.00,1118.25,1118.00,1118.00,1,200,201.00
10/19/2004,04:51,1117.75,1117.75,1117.75,1117.75,0,11,11.00
10/19/2004,04:52,1117.75,1117.75,1117.75,1117.75,0,65,65.00
10/19/2004,04:53,1117.50,1117.50,1117.50,1117.50,0,107,107.00
10/19/2004,04:54,1117.75,1117.75,1117.50,1117.50,1,4,5.00
10/19/2004,04:55,1117.50,1117.75,1117.50,1117.50,11,32,43.00
10/19/2004,04:56,1117.50,1117.75,1117.50,1117.75,5,9,14.00
10/19/2004,04:57,1117.50,1117.50,1117.25,1117.25,0,3,3.00
10/19/2004,04:58,1117.25,1117.25,1117.25,1117.25,0,15,15.00
10/19/2004,04:59,1117.50,1117.50,1117.00,1117.00,1,77,78.00
10/19/2004,05:00,1117.00,1117.25,1117.00,1117.00,7,4,11.00
10/19/2004,05:01,1117.00,1117.25,1117.00,1117.25,57,6,63.00
10/19/2004,05:02,1117.25,1117.25,1117.25,1117.25,109,0,109.00
10/19/2004,05:03,1117.25,1117.50,1117.25,1117.50,148,65,213.00
10/19/2004,05:04,1117.50,1117.50,1117.50,1117.50,17,0,17.00
10/19/2004,05:05,1117.50,1117.50,1117.50,1117.50,13,0,13.00
10/19/2004,05:06,1117.25,1117.50,1117.25,1117.25,1,37,38.00
10/19/2004,05:07,1117.25,1117.25,1117.00,1117.25,7,35,42.00
10/19/2004,05:09,1117.25,1117.25,1117.25,1117.25,25,0,25.00
10/19/2004,05:10,1117.00,1117.00,1116.75,1117.00,8,26,34.00
10/19/2004,05:11,1117.00,1117.00,1117.00,1117.00,20,0,20.00
10/19/2004,05:12,1117.00,1117.00,1116.75,1116.75,5,2,7.00
10/19/2004,05:13,1116.75,1117.00,1116.75,1117.00,3,5,8.00
10/19/2004,05:14,1117.00,1117.25,1117.00,1117.00,39,4,43.00
10/19/2004,05:15,1117.00,1117.00,1117.00,1117.00,0,5,5.00
10/19/2004,05:16,1117.25,1117.25,1117.00,1117.00,3,22,25.00
10/19/2004,05:17,1117.00,1117.00,1117.00,1117.00,0,8,8.00
10/19/2004,05:18,1117.00,1117.00,1117.00,1117.00,0,1,1.00
10/19/2004,05:19,1117.00,1117.00,1117.00,1117.00,0,2,2.00
10/19/2004,05:21,1117.25,1117.25,1117.25,1117.25,121,0,121.00
10/19/2004,05:22,1117.25,1117.25,1117.25,1117.25,25,0,25.00
10/19/2004,05:23,1117.25,1117.25,1117.00,1117.25,104,9,113.00
10/19/2004,05:24,1117.25,1117.25,1117.00,1117.25,71,1,72.00
10/19/2004,05:25,1117.25,1117.25,1117.25,1117.25,28,0,28.00
10/19/2004,05:26,1117.50,1117.50,1117.50,1117.50,18,0,18.00
10/19/2004,05:28,1117.50,1117.50,1117.50,1117.50,12,0,12.00
10/19/2004,05:29,1117.50,1117.50,1117.25,1117.25,60,8,68.00
10/19/2004,05:30,1117.25,1117.50,1117.25,1117.25,1,9,10.00
10/19/2004,05:31,1117.25,1117.25,1117.25,1117.25,0,16,16.00
10/19/2004,05:32,1117.25,1117.25,1117.25,1117.25,0,1,1.00
10/19/2004,05:33,1117.25,1117.25,1117.25,1117.25,0,22,22.00
10/19/2004,05:34,1117.25,1117.50,1117.25,1117.50,14,3,17.00
10/19/2004,05:35,1117.25,1117.25,1117.25,1117.25,0,1,1.00
10/19/2004,05:36,1117.25,1117.25,1117.25,1117.25,0,1,1.00
10/19/2004,05:37,1117.50,1117.50,1117.50,1117.50,33,0,33.00
10/19/2004,05:38,1117.50,1117.50,1117.50,1117.50,10,0,10.00
10/19/2004,05:39,1117.50,1117.50,1117.25,1117.50,3,5,8.00
10/19/2004,05:40,1117.50,1117.50,1117.50,1117.50,1,0,1.00
10/19/2004,05:42,1117.25,1117.50,1117.25,1117.50,1,1,2.00
10/19/2004,05:43,1117.50,1117.50,1117.50,1117.50,55,0,55.00
10/19/2004,05:45,1117.50,1117.50,1117.25,1117.25,10,2,12.00
10/19/2004,05:46,1117.25,1117.50,1117.25,1117.50,5,80,85.00
10/19/2004,05:47,1117.50,1117.50,1117.25,1117.25,16,1,17.00
10/19/2004,05:48,1117.25,1117.25,1117.25,1117.25,0,1,1.00
10/19/2004,05:50,1117.25,1117.25,1117.00,1117.00,0,55,55.00
10/19/2004,05:51,1117.25,1117.25,1117.00,1117.00,10,3,13.00
10/19/2004,05:52,1117.00,1117.00,1117.00,1117.00,0,82,82.00
10/19/2004,05:53,1117.00,1117.25,1117.00,1117.00,1,67,68.00
10/19/2004,05:54,1117.00,1117.00,1117.00,1117.00,0,1,1.00
10/19/2004,05:56,1117.00,1117.25,1117.00,1117.25,3,103,106.00
10/19/2004,05:57,1117.00,1117.00,1116.75,1116.75,2,98,100.00
10/19/2004,05:58,1116.75,1116.75,1116.75,1116.75,0,21,21.00
10/19/2004,05:59,1116.75,1116.75,1116.75,1116.75,0,4,4.00
10/19/2004,06:00,1117.00,1117.00,1117.00,1117.00,22,0,22.00
10/19/2004,06:01,1116.75,1117.75,1116.75,1117.50,240,59,299.00
10/19/2004,06:02,1117.50,1117.75,1117.50,1117.75,30,0,30.00
10/19/2004,06:03,1117.50,1117.50,1117.25,1117.25,0,123,123.00
10/19/2004,06:04,1117.25,1117.25,1117.25,1117.25,0,2,2.00
10/19/2004,06:05,1117.25,1117.50,1117.25,1117.25,3,33,36.00
10/19/2004,06:06,1117.25,1117.25,1117.25,1117.25,0,1,1.00
10/19/2004,06:07,1117.50,1117.50,1117.50,1117.50,55,0,55.00
10/19/2004,06:08,1117.50,1117.75,1117.50,1117.75,7,0,7.00
10/19/2004,06:09,1117.50,1117.50,1117.25,1117.50,20,47,67.00
10/19/2004,06:10,1117.25,1117.50,1117.25,1117.50,52,7,59.00
10/19/2004,06:11,1117.75,1117.75,1117.50,1117.50,2,54,56.00
10/19/2004,06:12,1117.50,1117.50,1117.25,1117.25,0,53,53.00
10/19/2004,06:14,1117.25,1117.25,1117.25,1117.25,0,25,25.00
10/19/2004,06:15,1117.25,1117.25,1117.00,1117.00,1,41,42.00
10/19/2004,06:16,1117.00,1117.00,1117.00,1117.00,0,30,30.00
10/19/2004,06:17,1117.00,1117.00,1116.75,1117.00,14,206,220.00
10/19/2004,06:18,1116.75,1116.75,1116.50,1116.75,1,112,113.00
10/19/2004,06:19,1116.75,1117.00,1116.75,1116.75,81,21,102.00
10/19/2004,06:20,1116.75,1117.00,1116.50,1117.00,46,16,62.00
10/19/2004,06:21,1116.75,1116.75,1116.75,1116.75,0,49,49.00
10/19/2004,06:22,1117.00,1117.25,1117.00,1117.00,195,58,253.00
10/19/2004,06:23,1117.00,1117.00,1117.00,1117.00,0,127,127.00
10/19/2004,06:24,1117.00,1117.00,1117.00,1117.00,0,17,17.00
10/19/2004,06:25,1117.00,1117.00,1117.00,1117.00,0,2,2.00
10/19/2004,06:26,1117.25,1117.25,1117.25,1117.25,123,0,123.00
10/19/2004,06:27,1117.25,1117.25,1117.25,1117.25,9,0,9.00
10/19/2004,06:28,1117.00,1117.50,1117.00,1117.50,24,1,25.00
10/19/2004,06:29,1117.50,1117.50,1117.25,1117.50,114,19,133.00
10/19/2004,06:30,1117.50,1117.50,1117.50,1117.50,72,0,72.00
10/19/2004,06:31,1117.25,1117.50,1117.25,1117.50,2,1,3.00
10/19/2004,06:32,1117.25,1117.50,1117.25,1117.50,151,2,153.00
10/19/2004,06:33,1117.50,1117.75,1117.50,1117.75,258,8,266.00
10/19/2004,06:34,1117.50,1117.75,1117.50,1117.75,31,26,57.00
10/19/2004,06:35,1117.50,1117.50,1117.50,1117.50,0,2,2.00
10/19/2004,06:36,1117.50,1118.00,1117.50,1118.00,271,1,272.00
10/19/2004,06:37,1118.00,1118.00,1117.75,1117.75,2,61,63.00
10/19/2004,06:38,1117.75,1118.00,1117.75,1117.75,6,4,10.00
10/19/2004,06:39,1117.75,1118.00,1117.50,1117.75,3,65,68.00
10/19/2004,06:40,1117.75,1117.75,1117.50,1117.75,62,1,63.00
10/19/2004,06:41,1117.50,1117.75,1117.50,1117.50,38,6,44.00
10/19/2004,06:42,1117.75,1118.00,1117.75,1118.00,10,0,10.00
10/19/2004,06:43,1117.75,1118.00,1117.75,1118.00,48,22,70.00
10/19/2004,06:44,1117.75,1118.00,1117.50,1117.75,17,96,113.00
10/19/2004,06:45,1117.75,1118.25,1117.75,1118.00,413,47,460.00
10/19/2004,06:46,1118.00,1118.00,1117.75,1117.75,0,25,25.00
10/19/2004,06:47,1118.00,1118.00,1117.75,1117.75,1,37,38.00
10/19/2004,06:48,1117.50,1117.75,1117.50,1117.50,2,11,13.00
10/19/2004,06:49,1117.50,1117.50,1117.25,1117.25,36,142,178.00
10/19/2004,06:50,1117.50,1117.75,1117.50,1117.75,26,0,26.00
10/19/2004,06:51,1117.50,1118.00,1117.50,1118.00,205,2,207.00
10/19/2004,06:52,1117.75,1118.00,1117.50,1118.00,12,109,121.00
10/19/2004,06:53,1117.75,1118.00,1117.75,1118.00,23,6,29.00
10/19/2004,06:54,1118.00,1118.00,1117.75,1118.00,170,2,172.00
10/19/2004,06:55,1117.75,1118.25,1117.75,1118.00,21,123,144.00
10/19/2004,06:56,1118.00,1118.00,1118.00,1118.00,17,0,17.00
10/19/2004,06:57,1118.00,1118.25,1118.00,1118.00,48,3,51.00
10/19/2004,06:58,1118.00,1118.00,1118.00,1118.00,0,26,26.00
10/19/2004,06:59,1118.00,1118.00,1118.00,1118.00,0,38,38.00
10/19/2004,07:00,1118.00,1118.00,1118.00,1118.00,0,54,54.00
10/19/2004,07:01,1118.25,1118.25,1118.00,1118.25,132,9,141.00
10/19/2004,07:02,1118.00,1118.25,1118.00,1118.00,31,46,77.00
10/19/2004,07:03,1118.00,1118.00,1118.00,1118.00,0,213,213.00
10/19/2004,07:04,1117.75,1118.00,1117.75,1118.00,19,42,61.00
10/19/2004,07:05,1117.75,1118.25,1117.75,1118.00,155,11,166.00
10/19/2004,07:06,1118.00,1118.00,1118.00,1118.00,0,35,35.00
10/19/2004,07:07,1117.75,1117.75,1117.75,1117.75,0,9,9.00
10/19/2004,07:08,1118.00,1118.00,1118.00,1118.00,7,0,7.00
10/19/2004,07:09,1118.00,1118.00,1117.75,1117.75,2,1,3.00
10/19/2004,07:10,1118.00,1118.00,1117.75,1118.00,11,6,17.00
10/19/2004,07:11,1117.75,1118.25,1117.75,1118.25,121,38,159.00
10/19/2004,07:12,1118.25,1118.25,1118.00,1118.00,4,61,65.00
10/19/2004,07:13,1118.00,1118.00,1118.00,1118.00,0,12,12.00
10/19/2004,07:14,1118.00,1118.00,1118.00,1118.00,0,25,25.00
10/19/2004,07:15,1118.00,1118.00,1117.75,1117.75,0,104,104.00
10/19/2004,07:16,1118.00,1118.00,1117.75,1117.75,60,1,61.00
10/19/2004,07:17,1118.00,1118.00,1117.75,1117.75,44,1,45.00
10/19/2004,07:18,1118.00,1118.00,1117.75,1117.75,12,21,33.00
10/19/2004,07:19,1117.75,1118.00,1117.75,1118.00,3,4,7.00
10/19/2004,07:20,1117.75,1118.00,1117.75,1117.75,3,236,239.00
10/19/2004,07:21,1117.75,1117.75,1117.50,1117.75,2,55,57.00
10/19/2004,07:22,1117.75,1117.75,1117.25,1117.50,125,296,421.00
10/19/2004,07:23,1117.75,1117.75,1117.50,1117.50,96,18,114.00
10/19/2004,07:24,1117.75,1117.75,1117.50,1117.75,9,10,19.00
10/19/2004,07:25,1117.75,1117.75,1117.75,1117.75,7,0,7.00
10/19/2004,07:26,1117.50,1117.75,1117.50,1117.50,1,16,17.00
10/19/2004,07:27,1117.50,1117.75,1117.50,1117.75,15,72,87.00
10/19/2004,07:28,1117.75,1117.75,1117.50,1117.75,158,4,162.00
10/19/2004,07:29,1118.00,1118.00,1117.75,1117.75,5,84,89.00
10/19/2004,07:30,1117.75,1118.00,1117.50,1117.50,86,184,270.00
10/19/2004,07:31,1117.50,1118.00,1117.25,1117.75,370,470,840.00
10/19/2004,07:32,1117.75,1117.75,1116.75,1117.00,437,733,1170.00
10/19/2004,07:33,1117.00,1117.50,1116.75,1117.50,745,103,848.00
10/19/2004,07:34,1117.50,1117.50,1117.00,1117.25,131,442,573.00
10/19/2004,07:35,1117.00,1117.50,1117.00,1117.50,273,3,276.00
10/19/2004,07:36,1117.50,1117.75,1117.50,1117.50,140,170,310.00
10/19/2004,07:37,1117.50,1117.75,1117.50,1117.50,2,117,119.00
10/19/2004,07:38,1117.50,1117.50,1117.00,1117.25,62,280,342.00
10/19/2004,07:39,1117.00,1117.00,1117.00,1117.00,0,483,483.00
10/19/2004,07:40,1117.00,1117.25,1116.75,1116.75,72,357,429.00
10/19/2004,07:41,1117.00,1117.00,1116.50,1116.75,75,208,283.00
10/19/2004,07:42,1116.75,1117.00,1116.50,1116.75,106,404,510.00
10/19/2004,07:43,1116.75,1116.75,1116.50,1116.50,0,119,119.00
10/19/2004,07:44,1116.75,1117.00,1116.50,1117.00,132,1,133.00
10/19/2004,07:45,1116.75,1117.25,1116.75,1117.00,176,91,267.00
10/19/2004,07:46,1117.00,1117.00,1117.00,1117.00,28,0,28.00
10/19/2004,07:47,1117.00,1117.00,1117.00,1117.00,2,0,2.00
10/19/2004,07:48,1117.00,1117.00,1116.75,1116.75,5,170,175.00
10/19/2004,07:49,1116.75,1117.00,1116.75,1116.75,1,78,79.00
10/19/2004,07:50,1116.75,1116.75,1116.75,1116.75,0,21,21.00
10/19/2004,07:51,1116.75,1116.75,1116.75,1116.75,0,16,16.00
10/19/2004,07:52,1116.75,1116.75,1116.75,1116.75,0,12,12.00
10/19/2004,07:53,1117.00,1117.00,1116.75,1116.75,2,8,10.00
10/19/2004,07:54,1117.00,1117.00,1117.00,1117.00,262,0,262.00
10/19/2004,07:55,1117.00,1117.00,1116.75,1116.75,11,151,162.00
10/19/2004,07:56,1116.50,1116.75,1116.50,1116.75,44,6,50.00
10/19/2004,07:57,1116.75,1116.75,1116.75,1116.75,14,0,14.00
10/19/2004,07:58,1116.75,1116.75,1116.50,1116.50,7,125,132.00
10/19/2004,07:59,1116.50,1116.75,1116.50,1116.50,33,42,75.00
10/19/2004,08:00,1116.75,1116.75,1116.50,1116.75,15,3,18.00
10/19/2004,08:01,1116.75,1116.75,1116.75,1116.75,244,0,244.00
10/19/2004,08:02,1116.75,1117.00,1116.50,1116.75,212,45,257.00
10/19/2004,08:03,1116.50,1116.75,1116.50,1116.75,24,2,26.00
10/19/2004,08:04,1116.50,1116.75,1116.50,1116.75,179,5,184.00
10/19/2004,08:05,1116.75,1117.00,1116.75,1117.00,65,31,96.00
10/19/2004,08:06,1117.00,1117.00,1116.75,1116.75,12,20,32.00
10/19/2004,08:07,1116.75,1117.25,1116.75,1117.00,273,92,365.00
10/19/2004,08:08,1117.00,1117.00,1116.75,1117.00,7,13,20.00
10/19/2004,08:09,1117.00,1117.00,1116.75,1116.75,1,13,14.00
10/19/2004,08:10,1116.75,1117.00,1116.75,1117.00,24,13,37.00
10/19/2004,08:11,1117.00,1117.25,1116.75,1117.00,66,159,225.00
10/19/2004,08:12,1117.00,1117.00,1117.00,1117.00,0,66,66.00
10/19/2004,08:13,1117.00,1117.25,1117.00,1117.25,24,64,88.00
10/19/2004,08:14,1117.25,1117.25,1117.00,1117.00,4,74,78.00
10/19/2004,08:15,1116.75,1117.00,1116.75,1117.00,12,24,36.00
10/19/2004,08:16,1117.00,1117.00,1116.75,1117.00,45,1,46.00
10/19/2004,08:17,1117.00,1117.00,1117.00,1117.00,43,0,43.00
10/19/2004,08:18,1117.00,1117.00,1116.75,1117.00,10,1,11.00
10/19/2004,08:19,1116.75,1117.00,1116.75,1117.00,6,167,173.00
10/19/2004,08:20,1117.00,1117.00,1116.50,1116.75,13,139,152.00
10/19/2004,08:21,1116.50,1116.75,1116.50,1116.75,26,33,59.00
10/19/2004,08:22,1116.75,1116.75,1116.50,1116.75,10,7,17.00
10/19/2004,08:23,1116.50,1117.00,1116.50,1117.00,140,16,156.00
10/19/2004,08:24,1116.75,1117.00,1116.75,1117.00,30,31,61.00
10/19/2004,08:25,1117.00,1117.00,1116.75,1117.00,14,10,24.00
10/19/2004,08:26,1116.75,1117.00,1116.75,1116.75,5,6,11.00
10/19/2004,08:27,1116.75,1116.75,1116.50,1116.50,0,453,453.00
10/19/2004,08:28,1116.50,1116.75,1116.50,1116.75,293,143,436.00
10/19/2004,08:29,1116.75,1117.00,1116.50,1117.00,120,398,518.00
10/19/2004,08:30,1116.75,1117.00,1116.25,1116.25,435,1084,1519.00
10/19/2004,08:31,1116.50,1116.50,1115.50,1116.00,1533,2710,4243.00
10/19/2004,08:32,1115.75,1116.25,1115.50,1115.75,1134,1649,2783.00
10/19/2004,08:33,1115.75,1116.00,1115.50,1116.00,1116,139,1255.00
10/19/2004,08:34,1116.00,1116.50,1115.75,1116.00,1768,825,2593.00
10/19/2004,08:35,1116.25,1116.25,1115.75,1115.75,432,1370,1802.00
10/19/2004,08:36,1116.00,1116.00,1115.50,1116.00,844,1167,2011.00
10/19/2004,08:37,1116.00,1116.25,1115.25,1115.25,1489,2220,3709.00
10/19/2004,08:38,1115.25,1115.75,1115.00,1115.25,2969,1337,4306.00
10/19/2004,08:39,1115.25,1115.50,1115.00,1115.50,2133,662,2795.00
10/19/2004,08:40,1115.25,1116.25,1115.25,1116.00,2706,1197,3903.00
10/19/2004,08:41,1116.00,1116.25,1115.75,1116.25,414,1515,1929.00
10/19/2004,08:42,1116.00,1116.50,1116.00,1116.25,1121,202,1323.00
10/19/2004,08:43,1116.25,1116.75,1116.25,1116.75,1323,556,1879.00
10/19/2004,08:44,1116.75,1117.00,1116.50,1116.75,2043,2225,4268.00
10/19/2004,08:45,1116.75,1116.75,1116.00,1116.00,606,1534,2140.00
10/19/2004,08:46,1116.25,1116.25,1116.00,1116.25,1567,352,1919.00
10/19/2004,08:47,1116.25,1116.75,1116.00,1116.50,2596,320,2916.00
10/19/2004,08:48,1116.25,1117.00,1116.25,1117.00,2358,819,3177.00
10/19/2004,08:49,1117.00,1117.25,1117.00,1117.25,1239,348,1587.00
10/19/2004,08:50,1117.25,1117.25,1116.50,1117.00,1185,1697,2882.00
10/19/2004,08:51,1117.00,1117.25,1116.50,1116.75,197,1444,1641.00
10/19/2004,08:52,1116.75,1117.00,1116.00,1116.25,1099,1573,2672.00
10/19/2004,08:53,1116.25,1116.75,1116.25,1116.50,2043,462,2505.00
10/19/2004,08:54,1116.50,1116.75,1116.25,1116.25,254,886,1140.00
10/19/2004,08:55,1116.25,1116.75,1115.75,1116.50,2912,1483,4395.00
10/19/2004,08:56,1116.50,1117.00,1116.50,1116.75,1109,1227,2336.00
10/19/2004,08:57,1116.50,1116.75,1115.75,1115.75,262,1703,1965.00
10/19/2004,08:58,1115.75,1116.25,1115.75,1116.00,1090,275,1365.00
10/19/2004,08:59,1116.25,1116.25,1115.25,1115.25,820,3696,4516.00
10/19/2004,09:00,1115.00,1115.75,1115.00,1115.25,1376,997,2373.00
10/19/2004,09:01,1115.25,1116.00,1115.25,1115.25,833,2044,2877.00
10/19/2004,09:02,1115.25,1116.50,1115.25,1116.50,4015,1666,5681.00
10/19/2004,09:03,1116.25,1117.50,1116.00,1117.25,3905,1697,5602.00
10/19/2004,09:04,1117.25,1117.25,1116.75,1117.25,1389,627,2016.00
10/19/2004,09:05,1117.25,1118.00,1117.25,1117.75,4280,1002,5282.00
10/19/2004,09:06,1118.00,1118.25,1117.75,1118.00,1195,1894,3089.00
10/19/2004,09:07,1118.25,1118.50,1118.00,1118.00,2339,1157,3496.00
10/19/2004,09:08,1118.00,1118.25,1117.75,1118.00,253,2010,2263.00
10/19/2004,09:09,1117.75,1118.00,1117.75,1117.75,164,251,415.00
10/19/2004,09:10,1118.00,1118.25,1117.50,1117.50,972,1223,2195.00
10/19/2004,09:11,1117.75,1117.75,1117.25,1117.75,3041,1246,4287.00
10/19/2004,09:12,1117.75,1118.00,1117.25,1117.50,725,986,1711.00
10/19/2004,09:13,1117.50,1117.75,1117.00,1117.25,1751,2039,3790.00
10/19/2004,09:14,1117.25,1118.25,1117.25,1118.00,3944,588,4532.00
10/19/2004,09:15,1118.00,1118.00,1117.50,1117.75,903,299,1202.00
10/19/2004,09:16,1117.75,1118.00,1117.25,1117.75,364,577,941.00
10/19/2004,09:17,1117.75,1118.25,1117.75,1118.25,1437,970,2407.00
10/19/2004,09:18,1118.00,1118.50,1117.75,1117.75,1336,1515,2851.00
10/19/2004,09:19,1117.75,1118.00,1117.50,1117.75,939,852,1791.00
10/19/2004,09:20,1118.00,1118.00,1116.50,1116.50,1329,4422,5751.00
10/19/2004,09:21,1116.50,1116.75,1115.25,1115.50,1281,4093,5374.00
10/19/2004,09:22,1115.75,1116.00,1115.50,1116.00,1754,331,2085.00
10/19/2004,09:23,1116.00,1117.00,1115.75,1116.75,3234,1349,4583.00
10/19/2004,09:24,1116.75,1117.00,1116.75,1116.75,131,1049,1180.00
10/19/2004,09:25,1116.75,1117.00,1116.00,1116.25,353,898,1251.00
10/19/2004,09:26,1116.50,1116.75,1116.25,1116.25,224,481,705.00
10/19/2004,09:27,1116.25,1116.25,1115.75,1116.00,179,1845,2024.00
10/19/2004,09:28,1116.00,1116.50,1116.00,1116.25,1563,1573,3136.00
10/19/2004,09:29,1116.25,1116.50,1115.25,1115.25,419,3052,3471.00
10/19/2004,09:30,1115.25,1115.50,1115.00,1115.25,756,2586,3342.00
10/19/2004,09:31,1115.00,1115.50,1114.75,1115.00,1340,2246,3586.00
10/19/2004,09:32,1115.00,1115.75,1115.00,1115.50,1021,1415,2436.00
10/19/2004,09:33,1115.25,1115.75,1115.25,1115.50,924,717,1641.00
10/19/2004,09:34,1115.75,1115.75,1115.00,1115.25,591,1126,1717.00
10/19/2004,09:35,1115.25,1115.25,1114.50,1114.50,498,3130,3628.00
10/19/2004,09:36,1114.50,1114.75,1114.25,1114.50,1243,3553,4796.00
10/19/2004,09:37,1114.50,1114.50,1114.00,1114.50,4443,2466,6909.00
10/19/2004,09:38,1114.50,1115.00,1114.25,1115.00,2868,1093,3961.00
10/19/2004,09:39,1115.00,1115.00,1114.50,1114.75,550,1997,2547.00
10/19/2004,09:40,1115.00,1115.00,1114.50,1114.50,216,924,1140.00
10/19/2004,09:41,1114.50,1114.75,1113.75,1114.00,1722,4134,5856.00
10/19/2004,09:42,1114.00,1114.50,1113.50,1114.00,1575,2019,3594.00
10/19/2004,09:43,1114.00,1114.00,1113.50,1113.75,1204,518,1722.00
10/19/2004,09:44,1113.75,1114.25,1113.50,1114.25,1102,845,1947.00
10/19/2004,09:45,1114.00,1114.50,1114.00,1114.50,1252,430,1682.00
10/19/2004,09:46,1114.50,1115.00,1114.50,1114.75,1510,467,1977.00
10/19/2004,09:47,1114.75,1114.75,1114.50,1114.50,260,41,301.00
10/19/2004,09:48,1114.50,1115.00,1114.50,1115.00,730,1258,1988.00
10/19/2004,09:49,1115.00,1115.25,1114.75,1115.00,2339,920,3259.00
10/19/2004,09:50,1114.75,1115.00,1114.25,1114.25,339,1181,1520.00
10/19/2004,09:51,1114.25,1114.50,1113.50,1113.75,805,2208,3013.00
10/19/2004,09:52,1113.50,1114.00,1113.50,1114.00,1214,500,1714.00
10/19/2004,09:53,1114.00,1114.75,1114.00,1114.75,1822,667,2489.00
10/19/2004,09:54,1114.75,1114.75,1114.25,1114.25,401,911,1312.00
10/19/2004,09:55,1114.25,1114.75,1114.00,1114.50,1018,607,1625.00
10/19/2004,09:56,1114.75,1115.00,1114.75,1114.75,995,260,1255.00
10/19/2004,09:57,1114.75,1114.75,1113.75,1114.00,1110,3199,4309.00
10/19/2004,09:58,1114.00,1114.25,1113.75,1114.00,82,436,518.00
10/19/2004,09:59,1114.00,1114.00,1113.00,1113.25,1453,3542,4995.00
10/19/2004,10:00,1113.50,1113.50,1112.75,1113.50,1007,2410,3417.00
10/19/2004,10:01,1113.50,1114.00,1113.00,1113.75,2729,836,3565.00
10/19/2004,10:02,1113.75,1114.00,1113.50,1113.50,180,1815,1995.00
10/19/2004,10:03,1113.75,1113.75,1113.00,1113.50,728,1546,2274.00
10/19/2004,10:04,1113.50,1113.50,1113.00,1113.25,1394,954,2348.00
10/19/2004,10:05,1113.25,1113.25,1112.75,1112.75,1828,1515,3343.00
10/19/2004,10:06,1112.75,1113.00,1112.75,1113.00,571,437,1008.00
10/19/2004,10:07,1112.75,1113.00,1112.50,1112.50,825,1911,2736.00
10/19/2004,10:08,1112.50,1112.75,1112.00,1112.50,1429,3766,5195.00
10/19/2004,10:09,1112.50,1112.50,1112.25,1112.25,933,506,1439.00
10/19/2004,10:10,1112.50,1112.50,1111.25,1111.50,2804,6789,9593.00
10/19/2004,10:11,1111.75,1112.25,1111.50,1112.25,2038,1484,3522.00
10/19/2004,10:12,1112.25,1112.75,1112.00,1112.50,2402,759,3161.00
10/19/2004,10:13,1112.50,1112.75,1111.25,1111.50,1008,2161,3169.00
10/19/2004,10:14,1111.75,1112.25,1111.50,1111.75,1651,646,2297.00
10/19/2004,10:15,1111.75,1112.25,1111.50,1111.50,912,896,1808.00
10/19/2004,10:16,1111.50,1112.00,1111.25,1111.50,533,1323,1856.00
10/19/2004,10:17,1111.25,1111.50,1110.50,1110.50,1545,4654,6199.00
10/19/2004,10:18,1110.50,1110.75,1109.00,1110.00,2841,7846,10687.00
10/19/2004,10:19,1109.75,1110.25,1109.25,1109.50,2400,2306,4706.00
10/19/2004,10:20,1109.75,1110.25,1109.50,1110.25,2700,674,3374.00
10/19/2004,10:21,1110.25,1110.25,1110.00,1110.25,2421,1493,3914.00
10/19/2004,10:22,1110.00,1110.25,1109.50,1109.75,564,1783,2347.00
10/19/2004,10:23,1109.75,1110.25,1109.75,1110.25,1000,215,1215.00
10/19/2004,10:24,1110.25,1110.75,1110.00,1110.50,3265,741,4006.00
10/19/2004,10:25,1110.50,1110.50,1110.25,1110.25,457,213,670.00
10/19/2004,10:26,1110.50,1110.75,1110.25,1110.75,1377,235,1612.00
10/19/2004,10:27,1110.75,1110.75,1110.00,1110.00,102,1529,1631.00
10/19/2004,10:28,1110.25,1110.25,1110.00,1110.00,546,1179,1725.00
10/19/2004,10:29,1110.25,1110.25,1109.50,1109.75,569,1927,2496.00
10/19/2004,10:30,1109.75,1110.25,1109.75,1110.00,2834,766,3600.00
10/19/2004,10:31,1110.00,1110.50,1109.75,1110.50,1954,1380,3334.00
10/19/2004,10:32,1110.50,1111.00,1110.25,1110.50,2867,1199,4066.00
10/19/2004,10:33,1110.50,1111.00,1110.50,1111.00,2286,591,2877.00
10/19/2004,10:34,1111.00,1111.25,1110.75,1111.00,1289,474,1763.00
10/19/2004,10:35,1111.00,1111.25,1110.75,1111.25,1936,497,2433.00
10/19/2004,10:36,1111.25,1111.25,1110.50,1110.75,538,1644,2182.00
10/19/2004,10:37,1110.75,1111.00,1110.25,1110.25,549,2060,2609.00
10/19/2004,10:38,1110.25,1110.75,1110.00,1110.75,579,995,1574.00
10/19/2004,10:39,1110.75,1111.00,1110.50,1111.00,1266,68,1334.00
10/19/2004,10:40,1111.00,1111.25,1110.75,1111.00,900,267,1167.00
10/19/2004,10:41,1111.25,1111.25,1111.00,1111.25,1025,247,1272.00
10/19/2004,10:42,1111.25,1111.50,1110.50,1110.50,275,2757,3032.00
10/19/2004,10:43,1110.50,1110.75,1110.25,1110.50,958,992,1950.00
10/19/2004,10:44,1110.75,1111.50,1110.75,1111.00,1478,737,2215.00
10/19/2004,10:45,1111.00,1111.25,1110.75,1111.00,493,471,964.00
10/19/2004,10:46,1111.00,1111.25,1110.75,1110.75,89,748,837.00
10/19/2004,10:47,1110.75,1110.75,1110.00,1110.25,465,2355,2820.00
10/19/2004,10:48,1110.25,1110.50,1109.75,1109.75,343,2025,2368.00
10/19/2004,10:49,1110.00,1110.50,1109.75,1110.25,910,134,1044.00
10/19/2004,10:50,1110.25,1110.50,1109.75,1109.75,487,1013,1500.00
10/19/2004,10:51,1109.75,1109.75,1109.00,1109.50,783,2355,3138.00
10/19/2004,10:52,1109.75,1110.00,1109.50,1109.75,1282,219,1501.00
10/19/2004,10:53,1110.00,1110.00,1109.75,1109.75,576,41,617.00
10/19/2004,10:54,1110.00,1110.25,1109.50,1110.25,838,395,1233.00
10/19/2004,10:55,1110.00,1110.75,1110.00,1110.25,1387,655,2042.00
10/19/2004,10:56,1110.25,1110.50,1110.25,1110.50,21,388,409.00
10/19/2004,10:57,1110.25,1110.25,1110.00,1110.25,143,706,849.00
10/19/2004,10:58,1110.25,1110.75,1110.00,1110.50,1313,546,1859.00
10/19/2004,10:59,1110.75,1110.75,1110.00,1110.50,416,981,1397.00
10/19/2004,11:00,1110.50,1110.75,1110.25,1110.75,709,87,796.00
10/19/2004,11:01,1110.75,1111.00,1110.25,1111.00,1505,267,1772.00
10/19/2004,11:02,1111.00,1111.25,1110.75,1111.25,1280,90,1370.00
10/19/2004,11:03,1111.25,1111.50,1111.00,1111.25,948,291,1239.00
10/19/2004,11:04,1111.00,1111.50,1110.75,1111.50,2162,940,3102.00
10/19/2004,11:05,1111.50,1112.00,1111.25,1111.75,2077,387,2464.00
10/19/2004,11:06,1111.75,1111.75,1111.25,1111.50,769,1988,2757.00
10/19/2004,11:07,1111.50,1112.00,1111.50,1112.00,2303,54,2357.00
10/19/2004,11:08,1112.00,1112.00,1111.50,1112.00,1538,166,1704.00
10/19/2004,11:09,1111.75,1112.00,1111.50,1111.75,608,620,1228.00
10/19/2004,11:10,1111.75,1112.00,1111.50,1111.50,75,1636,1711.00
10/19/2004,11:11,1111.50,1111.75,1111.25,1111.25,20,305,325.00
10/19/2004,11:12,1111.50,1111.50,1111.00,1111.25,13,406,419.00
10/19/2004,11:13,1111.00,1111.25,1111.00,1111.00,78,83,161.00
10/19/2004,11:14,1111.00,1111.50,1111.00,1111.25,301,37,338.00
10/19/2004,11:15,1111.50,1111.75,1111.25,1111.75,453,37,490.00
10/19/2004,11:16,1111.75,1112.00,1111.75,1111.75,419,860,1279.00
10/19/2004,11:17,1111.75,1112.00,1111.75,1111.75,118,321,439.00
10/19/2004,11:18,1111.75,1111.75,1111.50,1111.50,572,133,705.00
10/19/2004,11:19,1111.50,1111.75,1111.25,1111.50,486,798,1284.00
10/19/2004,11:20,1111.50,1112.00,1111.25,1112.00,752,155,907.00
10/19/2004,11:21,1112.00,1112.25,1111.75,1112.25,1816,288,2104.00
10/19/2004,11:22,1112.25,1112.50,1112.00,1112.00,405,487,892.00
10/19/2004,11:23,1112.25,1112.25,1112.00,1112.00,621,256,877.00
10/19/2004,11:24,1112.25,1112.50,1112.00,1112.50,1786,303,2089.00
10/19/2004,11:25,1112.50,1113.00,1112.25,1112.75,1438,670,2108.00
10/19/2004,11:26,1112.75,1113.00,1112.25,1112.50,228,560,788.00
10/19/2004,11:27,1112.50,1112.75,1112.00,1112.25,130,1603,1733.00
10/19/2004,11:28,1112.00,1112.25,1112.00,1112.00,113,75,188.00
10/19/2004,11:29,1112.00,1112.50,1112.00,1112.25,1128,425,1553.00
10/19/2004,11:30,1112.50,1112.75,1112.25,1112.50,604,245,849.00
10/19/2004,11:31,1112.50,1112.75,1112.50,1112.75,25,44,69.00
10/19/2004,11:32,1112.50,1112.75,1112.25,1112.25,230,894,1124.00
10/19/2004,11:33,1112.25,1112.50,1112.00,1112.00,292,755,1047.00
10/19/2004,11:34,1112.00,1112.25,1112.00,1112.25,229,16,245.00
10/19/2004,11:35,1112.25,1112.25,1111.75,1111.75,114,892,1006.00
10/19/2004,11:36,1111.75,1112.00,1111.50,1111.50,318,1303,1621.00
10/19/2004,11:37,1111.50,1111.75,1111.00,1111.25,87,1218,1305.00
10/19/2004,11:38,1111.25,1112.00,1111.25,1111.75,1013,188,1201.00
10/19/2004,11:39,1111.75,1112.50,1111.75,1112.50,2209,91,2300.00
10/19/2004,11:40,1112.50,1112.50,1112.00,1112.25,861,579,1440.00
10/19/2004,11:41,1112.00,1112.75,1112.00,1112.50,1099,51,1150.00
10/19/2004,11:42,1112.50,1112.75,1112.25,1112.50,245,258,503.00
10/19/2004,11:43,1112.75,1113.00,1112.50,1112.50,871,393,1264.00
10/19/2004,11:44,1112.50,1112.75,1112.50,1112.50,53,116,169.00
10/19/2004,11:45,1112.50,1112.75,1112.25,1112.25,251,1046,1297.00
10/19/2004,11:46,1112.25,1112.50,1111.75,1112.00,239,670,909.00
10/19/2004,11:47,1112.00,1112.00,1111.50,1111.50,59,745,804.00
10/19/2004,11:48,1111.75,1111.75,1111.25,1111.50,972,1036,2008.00
10/19/2004,11:49,1111.75,1112.00,1111.50,1111.75,532,470,1002.00
10/19/2004,11:50,1111.50,1112.00,1111.50,1111.50,210,468,678.00
10/19/2004,11:51,1111.75,1111.75,1111.50,1111.75,114,31,145.00
10/19/2004,11:52,1111.50,1111.75,1110.75,1111.00,254,1387,1641.00
10/19/2004,11:53,1111.00,1111.25,1111.00,1111.25,166,430,596.00
10/19/2004,11:54,1111.25,1111.25,1111.00,1111.00,182,102,284.00
10/19/2004,11:55,1111.25,1111.25,1111.00,1111.00,31,276,307.00
10/19/2004,11:56,1111.00,1111.50,1111.00,1111.50,587,25,612.00
10/19/2004,11:57,1111.50,1111.75,1111.50,1111.75,714,8,722.00
10/19/2004,11:58,1111.75,1111.75,1111.25,1111.25,415,1242,1657.00
10/19/2004,11:59,1111.25,1111.75,1111.25,1111.75,353,31,384.00
10/19/2004,12:00,1111.75,1111.75,1111.50,1111.50,415,155,570.00
10/19/2004,12:01,1111.50,1111.50,1111.00,1111.25,255,1256,1511.00
10/19/2004,12:02,1111.00,1111.25,1111.00,1111.25,177,101,278.00
10/19/2004,12:03,1111.25,1111.25,1110.50,1110.50,73,1760,1833.00
10/19/2004,12:04,1110.75,1111.00,1110.25,1110.75,324,881,1205.00
10/19/2004,12:05,1110.75,1110.75,1110.25,1110.50,273,237,510.00
10/19/2004,12:06,1110.50,1110.75,1110.50,1110.75,183,51,234.00
10/19/2004,12:07,1110.50,1110.75,1110.00,1110.00,177,1321,1498.00
10/19/2004,12:08,1110.00,1110.25,1109.75,1110.00,106,1489,1595.00
10/19/2004,12:09,1110.00,1110.25,1109.75,1110.00,892,398,1290.00
10/19/2004,12:10,1110.00,1110.25,1109.75,1110.00,338,51,389.00
10/19/2004,12:11,1110.25,1110.50,1110.00,1110.00,221,252,473.00
10/19/2004,12:12,1110.25,1110.50,1109.25,1109.25,460,2895,3355.00
10/19/2004,12:13,1109.25,1109.50,1109.00,1109.50,899,1762,2661.00
10/19/2004,12:14,1109.50,1110.50,1109.25,1110.25,2377,265,2642.00
10/19/2004,12:15,1110.25,1110.50,1110.00,1110.50,263,1209,1472.00
10/19/2004,12:16,1110.50,1110.75,1110.25,1110.75,1643,204,1847.00
10/19/2004,12:17,1110.75,1111.00,1110.50,1111.00,1271,297,1568.00
10/19/2004,12:18,1111.00,1111.50,1110.75,1111.00,1791,422,2213.00
10/19/2004,12:19,1111.00,1111.50,1111.00,1111.25,356,739,1095.00
10/19/2004,12:20,1111.25,1111.25,1111.00,1111.00,17,858,875.00
10/19/2004,12:21,1111.00,1111.25,1110.75,1110.75,156,167,323.00
10/19/2004,12:22,1110.75,1111.00,1110.75,1110.75,89,66,155.00
10/19/2004,12:23,1110.75,1111.00,1110.50,1111.00,84,553,637.00
10/19/2004,12:24,1111.00,1111.25,1111.00,1111.00,284,11,295.00
10/19/2004,12:25,1111.25,1111.25,1110.50,1110.50,9,654,663.00
10/19/2004,12:26,1110.50,1111.25,1110.50,1111.25,1134,112,1246.00
10/19/2004,12:27,1111.25,1111.50,1111.00,1111.25,453,169,622.00
10/19/2004,12:28,1111.25,1111.25,1110.75,1110.75,15,343,358.00
10/19/2004,12:29,1110.75,1111.25,1110.75,1111.25,529,34,563.00
10/19/2004,12:30,1111.50,1111.50,1111.25,1111.50,46,46,92.00
10/19/2004,12:31,1111.50,1111.50,1111.00,1111.00,56,437,493.00
10/19/2004,12:32,1111.25,1111.25,1111.00,1111.25,604,22,626.00
10/19/2004,12:33,1111.25,1111.50,1111.00,1111.50,695,11,706.00
10/19/2004,12:34,1111.50,1111.75,1111.25,1111.75,1464,49,1513.00
10/19/2004,12:35,1111.75,1112.00,1111.50,1111.75,156,555,711.00
10/19/2004,12:36,1111.75,1112.00,1111.50,1111.50,373,461,834.00
10/19/2004,12:37,1111.75,1111.75,1111.50,1111.50,86,599,685.00
10/19/2004,12:38,1111.75,1111.75,1111.50,1111.75,72,750,822.00
10/19/2004,12:39,1111.50,1112.00,1111.50,1111.75,590,275,865.00
10/19/2004,12:40,1111.75,1111.75,1111.25,1111.50,441,252,693.00
10/19/2004,12:41,1111.25,1111.75,1111.00,1111.00,269,929,1198.00
10/19/2004,12:42,1111.00,1111.00,1110.50,1110.75,154,1209,1363.00
10/19/2004,12:43,1110.75,1110.75,1110.00,1110.25,336,1964,2300.00
10/19/2004,12:44,1110.50,1110.75,1110.25,1110.25,607,459,1066.00
10/19/2004,12:45,1110.25,1110.50,1110.25,1110.25,12,96,108.00
10/19/2004,12:46,1110.25,1110.50,1110.25,1110.25,84,378,462.00
10/19/2004,12:47,1110.50,1110.75,1110.25,1110.25,193,278,471.00
10/19/2004,12:48,1110.25,1110.50,1109.25,1109.50,677,3870,4547.00
10/19/2004,12:49,1109.25,1109.50,1108.50,1109.00,1670,4119,5789.00
10/19/2004,12:50,1108.75,1109.25,1108.75,1109.00,808,350,1158.00
10/19/2004,12:51,1109.00,1109.00,1108.50,1108.75,472,1369,1841.00
10/19/2004,12:52,1108.75,1109.00,1108.50,1108.75,743,397,1140.00
10/19/2004,12:53,1109.00,1109.00,1108.25,1108.50,1078,2358,3436.00
10/19/2004,12:54,1108.50,1108.75,1108.25,1108.75,573,563,1136.00
10/19/2004,12:55,1108.75,1108.75,1108.50,1108.50,381,5,386.00
10/19/2004,12:56,1108.50,1109.00,1108.25,1109.00,954,839,1793.00
10/19/2004,12:57,1109.00,1109.25,1108.75,1109.00,979,360,1339.00
10/19/2004,12:58,1109.00,1109.25,1108.50,1108.50,123,337,460.00
10/19/2004,12:59,1108.75,1108.75,1107.50,1107.75,623,5303,5926.00
10/19/2004,13:00,1108.00,1108.00,1107.50,1108.00,1069,1733,2802.00
10/19/2004,13:01,1107.75,1108.00,1107.50,1107.75,1650,1852,3502.00
10/19/2004,13:02,1107.75,1108.00,1107.75,1108.00,274,731,1005.00
10/19/2004,13:03,1108.00,1108.50,1107.75,1108.25,1707,1150,2857.00
10/19/2004,13:04,1108.25,1108.25,1108.00,1108.25,1048,1735,2783.00
10/19/2004,13:05,1108.25,1108.25,1107.25,1107.50,1168,3382,4550.00
10/19/2004,13:06,1107.50,1107.75,1107.25,1107.50,971,498,1469.00
10/19/2004,13:07,1107.75,1107.75,1107.50,1107.75,291,891,1182.00
10/19/2004,13:08,1107.75,1108.00,1107.25,1107.50,796,1595,2391.00
10/19/2004,13:09,1107.50,1107.75,1106.75,1106.75,747,3682,4429.00
10/19/2004,13:10,1106.75,1107.00,1106.50,1106.50,83,2496,2579.00
10/19/2004,13:11,1106.50,1107.00,1106.50,1107.00,1563,500,2063.00
10/19/2004,13:12,1106.75,1107.00,1105.50,1105.75,1060,5001,6061.00
10/19/2004,13:13,1106.00,1106.25,1105.50,1106.25,1441,1413,2854.00
10/19/2004,13:14,1106.00,1106.50,1106.00,1106.25,947,1648,2595.00
10/19/2004,13:15,1106.50,1106.50,1106.25,1106.50,568,571,1139.00
10/19/2004,13:16,1106.50,1106.50,1105.75,1106.00,490,2619,3109.00
10/19/2004,13:17,1106.00,1106.50,1106.00,1106.50,703,185,888.00
10/19/2004,13:18,1106.50,1106.50,1106.00,1106.00,132,1128,1260.00
10/19/2004,13:19,1106.25,1106.25,1106.00,1106.00,367,1312,1679.00
10/19/2004,13:20,1106.00,1106.00,1105.50,1106.00,1352,1564,2916.00
10/19/2004,13:21,1106.00,1106.50,1106.00,1106.25,1142,1072,2214.00
10/19/2004,13:22,1106.25,1106.75,1106.00,1106.50,1544,218,1762.00
10/19/2004,13:23,1106.75,1106.75,1106.25,1106.75,360,1436,1796.00
10/19/2004,13:24,1106.50,1107.00,1106.50,1107.00,1157,308,1465.00
10/19/2004,13:25,1106.75,1107.00,1106.75,1107.00,576,90,666.00
10/19/2004,13:26,1106.75,1107.00,1106.75,1106.75,132,201,333.00
10/19/2004,13:27,1106.75,1107.25,1106.75,1107.00,1280,541,1821.00
10/19/2004,13:28,1107.00,1107.00,1106.50,1106.75,68,1267,1335.00
10/19/2004,13:29,1106.75,1106.75,1106.50,1106.50,31,408,439.00
10/19/2004,13:30,1106.50,1106.75,1106.50,1106.50,85,184,269.00
10/19/2004,13:31,1106.75,1106.75,1105.75,1106.00,668,2719,3387.00
10/19/2004,13:32,1106.00,1106.25,1105.75,1106.25,1373,555,1928.00
10/19/2004,13:33,1106.25,1106.25,1105.25,1105.75,906,3315,4221.00
10/19/2004,13:34,1105.75,1105.75,1105.00,1105.50,1566,2479,4045.00
10/19/2004,13:35,1105.50,1106.50,1105.50,1106.25,1392,668,2060.00
10/19/2004,13:36,1106.25,1106.50,1106.00,1106.25,1983,443,2426.00
10/19/2004,13:37,1106.25,1106.50,1106.25,1106.50,90,152,242.00
10/19/2004,13:38,1106.25,1106.50,1106.25,1106.25,16,621,637.00
10/19/2004,13:39,1106.25,1106.50,1106.25,1106.25,44,200,244.00
10/19/2004,13:40,1106.25,1106.50,1106.25,1106.25,25,304,329.00
10/19/2004,13:41,1106.25,1107.00,1106.25,1106.50,813,285,1098.00
10/19/2004,13:42,1106.50,1106.75,1106.25,1106.75,249,426,675.00
10/19/2004,13:43,1106.50,1106.75,1106.50,1106.75,591,22,613.00
10/19/2004,13:44,1106.75,1106.75,1106.50,1106.50,183,17,200.00
10/19/2004,13:45,1106.50,1106.75,1106.50,1106.75,678,92,770.00
10/19/2004,13:46,1106.75,1107.00,1106.25,1106.25,242,909,1151.00
10/19/2004,13:47,1106.25,1107.25,1106.25,1107.00,1593,271,1864.00
10/19/2004,13:48,1106.75,1107.00,1106.75,1107.00,71,59,130.00
10/19/2004,13:49,1107.00,1107.00,1106.75,1107.00,61,58,119.00
10/19/2004,13:50,1106.75,1107.00,1106.00,1106.00,191,1572,1763.00
10/19/2004,13:51,1106.00,1106.75,1106.00,1106.50,734,154,888.00
10/19/2004,13:52,1106.50,1106.75,1106.00,1106.00,35,1035,1070.00
10/19/2004,13:53,1106.00,1106.50,1106.00,1106.00,176,266,442.00
10/19/2004,13:54,1106.00,1106.25,1105.75,1105.75,288,1653,1941.00
10/19/2004,13:55,1105.75,1106.00,1105.25,1105.25,152,2031,2183.00
10/19/2004,13:56,1105.25,1105.50,1104.50,1104.75,583,3409,3992.00
10/19/2004,13:57,1105.00,1105.00,1104.75,1105.00,369,744,1113.00
10/19/2004,13:58,1105.00,1105.00,1104.75,1105.00,524,694,1218.00
10/19/2004,13:59,1104.75,1105.00,1104.00,1104.25,1205,3254,4459.00
10/19/2004,14:00,1104.50,1105.00,1104.25,1105.00,2167,564,2731.00
10/19/2004,14:01,1105.00,1105.75,1104.75,1105.25,3110,747,3857.00
10/19/2004,14:02,1105.25,1105.75,1105.25,1105.50,1065,270,1335.00
10/19/2004,14:03,1105.25,1105.50,1105.25,1105.50,244,55,299.00
10/19/2004,14:04,1105.50,1105.50,1105.00,1105.25,625,835,1460.00
10/19/2004,14:05,1105.25,1105.50,1105.00,1105.50,306,240,546.00
10/19/2004,14:06,1105.50,1105.50,1105.25,1105.50,98,219,317.00
10/19/2004,14:07,1105.50,1105.50,1105.00,1105.00,721,656,1377.00
10/19/2004,14:08,1105.00,1105.25,1104.50,1104.75,324,1540,1864.00
10/19/2004,14:09,1104.75,1105.00,1104.75,1104.75,228,273,501.00
10/19/2004,14:10,1104.75,1105.00,1104.50,1105.00,1250,590,1840.00
10/19/2004,14:11,1105.00,1105.50,1105.00,1105.25,1080,943,2023.00
10/19/2004,14:12,1105.25,1105.25,1105.00,1105.25,79,313,392.00
10/19/2004,14:13,1105.25,1105.50,1105.00,1105.50,967,659,1626.00
10/19/2004,14:14,1105.25,1105.50,1105.00,1105.50,166,952,1118.00
10/19/2004,14:15,1105.50,1105.75,1105.25,1105.25,494,446,940.00
10/19/2004,14:16,1105.25,1105.50,1104.75,1105.00,84,1780,1864.00
10/19/2004,14:17,1104.75,1105.00,1104.75,1105.00,463,1203,1666.00
10/19/2004,14:18,1104.75,1105.00,1104.50,1104.50,148,1254,1402.00
10/19/2004,14:19,1104.75,1104.75,1104.00,1104.00,233,1857,2090.00
10/19/2004,14:20,1104.00,1104.50,1103.75,1104.50,983,2247,3230.00
10/19/2004,14:21,1104.50,1104.50,1104.25,1104.50,296,763,1059.00
10/19/2004,14:22,1104.25,1104.50,1104.00,1104.25,309,665,974.00
10/19/2004,14:23,1104.00,1104.75,1104.00,1104.75,1511,86,1597.00
10/19/2004,14:24,1104.75,1104.75,1104.50,1104.75,555,107,662.00
10/19/2004,14:25,1104.75,1105.50,1104.75,1105.25,1752,244,1996.00
10/19/2004,14:26,1105.50,1105.75,1105.00,1105.00,871,1321,2192.00
10/19/2004,14:27,1105.25,1105.50,1105.00,1105.50,255,155,410.00
10/19/2004,14:28,1105.50,1105.50,1105.00,1105.00,20,304,324.00
10/19/2004,14:29,1105.00,1105.00,1104.75,1104.75,94,2271,2365.00
10/19/2004,14:30,1104.75,1104.75,1104.25,1104.50,153,771,924.00
10/19/2004,14:31,1104.50,1104.75,1104.50,1104.75,69,642,711.00
10/19/2004,14:32,1104.75,1105.00,1104.50,1104.75,426,1242,1668.00
10/19/2004,14:33,1104.75,1104.75,1104.50,1104.50,43,392,435.00
10/19/2004,14:34,1104.75,1104.75,1104.50,1104.50,72,357,429.00
10/19/2004,14:35,1104.75,1105.00,1104.50,1105.00,1671,90,1761.00
10/19/2004,14:36,1105.00,1105.00,1104.75,1105.00,241,762,1003.00
10/19/2004,14:37,1104.75,1105.25,1104.75,1105.25,622,19,641.00
10/19/2004,14:38,1105.25,1105.50,1105.25,1105.25,1380,231,1611.00
10/19/2004,14:39,1105.25,1105.75,1105.25,1105.50,1549,551,2100.00
10/19/2004,14:40,1105.75,1106.00,1105.50,1106.00,1187,360,1547.00
10/19/2004,14:41,1105.75,1106.00,1105.25,1105.50,278,1508,1786.00
10/19/2004,14:42,1105.50,1105.50,1105.25,1105.25,282,593,875.00
10/19/2004,14:43,1105.25,1105.25,1104.75,1105.00,68,1893,1961.00
10/19/2004,14:44,1105.00,1105.00,1104.50,1104.75,609,1147,1756.00
10/19/2004,14:45,1104.75,1105.00,1104.50,1105.00,625,1275,1900.00
10/19/2004,14:46,1105.00,1105.00,1104.50,1104.75,67,490,557.00
10/19/2004,14:47,1104.50,1104.75,1103.50,1104.00,1146,4827,5973.00
10/19/2004,14:48,1103.75,1104.25,1103.25,1103.50,1313,2723,4036.00
10/19/2004,14:49,1103.75,1103.75,1103.25,1103.50,1453,900,2353.00
10/19/2004,14:50,1103.50,1104.00,1103.25,1103.75,653,1374,2027.00
10/19/2004,14:51,1103.75,1104.00,1103.00,1103.25,901,2832,3733.00
10/19/2004,14:52,1103.50,1104.00,1103.00,1103.75,2132,1757,3889.00
10/19/2004,14:53,1103.75,1104.25,1103.75,1104.00,1872,442,2314.00
10/19/2004,14:54,1103.75,1104.00,1103.75,1103.75,314,487,801.00
10/19/2004,14:55,1104.00,1104.00,1103.50,1103.75,188,1629,1817.00
10/19/2004,14:56,1103.50,1103.75,1103.00,1103.25,564,2219,2783.00
10/19/2004,14:57,1103.25,1103.50,1102.75,1103.25,2782,2368,5150.00
10/19/2004,14:58,1103.25,1103.50,1103.00,1103.25,699,869,1568.00
10/19/2004,14:59,1103.50,1103.50,1103.00,1103.25,192,1335,1527.00
10/19/2004,15:00,1103.25,1103.75,1102.75,1103.50,4001,3642,7643.00
10/19/2004,15:01,1103.75,1104.00,1103.50,1103.50,2994,3368,6362.00
10/19/2004,15:02,1103.50,1103.75,1102.50,1102.75,815,3721,4536.00
10/19/2004,15:03,1102.75,1103.25,1102.75,1103.00,1272,1519,2791.00
10/19/2004,15:04,1103.25,1103.25,1103.00,1103.00,861,179,1040.00
10/19/2004,15:05,1103.25,1103.50,1103.00,1103.25,792,25,817.00
10/19/2004,15:06,1103.50,1103.50,1102.50,1102.75,474,1659,2133.00
10/19/2004,15:07,1102.50,1102.75,1102.25,1102.25,813,1758,2571.00
10/19/2004,15:08,1102.25,1102.50,1102.00,1102.25,1591,2180,3771.00
10/19/2004,15:09,1102.25,1102.75,1102.25,1102.75,470,169,639.00
10/19/2004,15:10,1102.50,1102.75,1102.00,1102.00,256,1544,1800.00
10/19/2004,15:11,1102.25,1103.00,1102.25,1103.00,1821,363,2184.00
10/19/2004,15:12,1103.00,1103.25,1102.75,1103.25,1645,320,1965.00
10/19/2004,15:13,1103.25,1103.25,1102.50,1102.75,1087,1425,2512.00
10/19/2004,15:14,1102.75,1103.00,1102.50,1102.75,436,597,1033.00
10/19/2004,15:15,1102.75,1103.75,1102.75,1103.50,4037,1013,5050.00
10/19/2004,15:16,1103.50,1103.75,1103.50,1103.50,4,37,41.00
10/19/2004,15:31,1103.50,1103.50,1103.25,1103.50,78,86,164.00
10/19/2004,15:32,1103.25,1103.50,1103.25,1103.50,227,2,229.00
10/19/2004,15:33,1103.50,1103.50,1103.25,1103.25,20,5,25.00
10/19/2004,15:34,1103.25,1103.25,1103.00,1103.25,6,76,82.00
10/19/2004,15:35,1103.00,1103.25,1103.00,1103.25,3,8,11.00
10/19/2004,15:36,1103.00,1103.25,1103.00,1103.00,12,22,34.00
10/19/2004,15:37,1103.00,1103.25,1103.00,1103.00,3,11,14.00
10/19/2004,15:38,1103.00,1103.00,1103.00,1103.00,0,25,25.00
10/19/2004,15:39,1103.00,1103.00,1102.75,1103.00,2,156,158.00
10/19/2004,15:40,1103.00,1103.00,1102.50,1102.75,185,166,351.00
10/19/2004,15:41,1102.75,1103.00,1102.75,1103.00,71,0,71.00
10/19/2004,15:42,1103.00,1103.00,1102.75,1102.75,14,11,25.00
10/19/2004,15:43,1102.75,1103.00,1102.50,1102.75,7,24,31.00
10/19/2004,15:44,1103.00,1103.00,1102.75,1102.75,12,10,22.00
10/19/2004,15:45,1103.00,1103.00,1103.00,1103.00,127,0,127.00
10/19/2004,15:46,1103.00,1103.25,1103.00,1103.00,7,34,41.00
10/19/2004,15:47,1103.00,1103.00,1103.00,1103.00,0,3,3.00
10/19/2004,15:48,1103.00,1103.00,1103.00,1103.00,0,3,3.00
10/19/2004,15:49,1103.00,1103.00,1103.00,1103.00,0,127,127.00
10/19/2004,15:50,1103.00,1103.00,1103.00,1103.00,0,39,39.00
10/19/2004,15:51,1103.00,1103.25,1103.00,1103.25,2,85,87.00
10/19/2004,15:52,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/19/2004,15:53,1103.25,1103.25,1103.00,1103.00,6,2,8.00
10/19/2004,15:54,1103.00,1103.25,1103.00,1103.00,1,21,22.00
10/19/2004,15:56,1103.25,1103.25,1103.00,1103.00,2,10,12.00
10/19/2004,15:57,1103.00,1103.00,1102.75,1102.75,0,100,100.00
10/19/2004,15:58,1103.00,1103.25,1102.75,1103.00,60,39,99.00
10/19/2004,15:59,1103.00,1103.00,1103.00,1103.00,85,0,85.00
10/19/2004,16:00,1102.75,1102.75,1102.50,1102.75,15,160,175.00
10/19/2004,17:01,1101.25,1101.25,1101.00,1101.00,77,2,79.00
10/19/2004,17:02,1101.00,1101.50,1101.00,1101.25,30,16,46.00
10/19/2004,17:03,1101.50,1101.50,1101.50,1101.50,3,0,3.00
10/19/2004,17:04,1101.50,1101.75,1101.50,1101.75,127,7,134.00
10/19/2004,17:05,1101.75,1102.00,1101.50,1101.75,13,22,35.00
10/19/2004,17:06,1101.50,1101.50,1101.50,1101.50,0,34,34.00
10/19/2004,17:07,1101.50,1101.75,1101.50,1101.50,5,58,63.00
10/19/2004,17:08,1101.25,1101.75,1101.25,1101.75,11,11,22.00
10/19/2004,17:09,1101.75,1101.75,1101.75,1101.75,20,0,20.00
10/19/2004,17:10,1101.50,1101.75,1101.50,1101.75,7,2,9.00
10/19/2004,17:11,1101.75,1102.00,1101.75,1101.75,14,12,26.00
10/19/2004,17:12,1101.75,1101.75,1101.75,1101.75,0,21,21.00
10/19/2004,17:13,1101.50,1101.75,1101.50,1101.75,3,7,10.00
10/19/2004,17:14,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/19/2004,17:15,1101.50,1101.75,1101.50,1101.75,2,24,26.00
10/19/2004,17:16,1101.75,1102.00,1101.75,1102.00,20,0,20.00
10/19/2004,17:17,1101.75,1102.00,1101.50,1102.00,3,10,13.00
10/19/2004,17:18,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/19/2004,17:19,1101.75,1102.00,1101.75,1102.00,6,1,7.00
10/19/2004,17:20,1102.00,1102.00,1102.00,1102.00,4,0,4.00
10/19/2004,17:21,1101.75,1101.75,1101.75,1101.75,0,75,75.00
10/19/2004,17:22,1101.75,1101.75,1101.50,1101.50,0,49,49.00
10/19/2004,17:23,1101.50,1101.75,1101.50,1101.75,20,2,22.00
10/19/2004,17:24,1101.50,1101.50,1098.75,1098.75,124,947,1071.00
10/19/2004,17:25,1099.25,1100.00,1099.25,1099.75,76,6,82.00
10/19/2004,17:26,1100.00,1100.50,1099.75,1100.25,49,70,119.00
10/19/2004,17:27,1100.25,1100.25,1099.50,1099.75,1,53,54.00
10/19/2004,17:28,1099.75,1100.00,1099.25,1099.50,21,41,62.00
10/19/2004,17:29,1099.50,1100.00,1099.50,1100.00,36,5,41.00
10/19/2004,17:30,1099.75,1100.00,1099.75,1099.75,1,32,33.00
10/19/2004,17:31,1100.00,1100.00,1099.75,1099.75,160,5,165.00
10/19/2004,17:32,1099.75,1100.00,1099.75,1100.00,89,111,200.00
10/19/2004,17:33,1100.00,1100.50,1100.00,1100.00,62,161,223.00
10/19/2004,17:34,1100.00,1100.00,1099.50,1099.50,1,167,168.00
10/19/2004,17:35,1099.50,1099.75,1099.00,1099.25,2,79,81.00
10/19/2004,17:36,1099.25,1099.25,1099.25,1099.25,34,0,34.00
10/19/2004,17:37,1099.25,1099.50,1099.25,1099.50,19,0,19.00
10/19/2004,17:38,1099.50,1099.75,1099.25,1099.75,25,1,26.00
10/19/2004,17:39,1099.75,1099.75,1099.50,1099.75,12,12,24.00
10/19/2004,17:40,1099.75,1099.75,1099.75,1099.75,7,0,7.00
10/19/2004,17:41,1099.75,1099.75,1099.75,1099.75,4,0,4.00
10/19/2004,17:42,1099.75,1099.75,1099.50,1099.75,5,1,6.00
10/19/2004,17:43,1099.75,1100.00,1099.75,1100.00,29,1,30.00
10/19/2004,17:44,1100.00,1100.00,1099.75,1099.75,4,21,25.00
10/19/2004,17:45,1099.75,1100.00,1099.75,1100.00,8,6,14.00
10/19/2004,17:46,1100.00,1100.25,1100.00,1100.00,13,5,18.00
10/19/2004,17:47,1100.00,1100.00,1099.50,1099.75,37,26,63.00
10/19/2004,17:48,1099.75,1099.75,1099.50,1099.75,38,1,39.00
10/19/2004,17:49,1099.75,1099.75,1099.50,1099.75,3,4,7.00
10/19/2004,17:50,1099.75,1100.00,1099.50,1100.00,68,6,74.00
10/19/2004,17:51,1100.00,1100.00,1099.75,1099.75,1,23,24.00
10/19/2004,17:52,1099.75,1099.75,1099.50,1099.75,12,9,21.00
10/19/2004,17:53,1099.75,1099.75,1099.75,1099.75,13,0,13.00
10/19/2004,17:54,1100.00,1100.00,1100.00,1100.00,4,0,4.00
10/19/2004,17:55,1100.00,1100.00,1100.00,1100.00,4,0,4.00
10/19/2004,17:56,1100.00,1100.00,1099.75,1099.75,2,1,3.00
10/19/2004,17:57,1100.00,1100.00,1100.00,1100.00,9,0,9.00
10/19/2004,17:58,1100.00,1100.25,1100.00,1100.25,20,0,20.00
10/19/2004,17:59,1100.00,1100.00,1100.00,1100.00,0,48,48.00
10/19/2004,18:00,1100.00,1100.00,1099.50,1099.50,0,32,32.00
10/19/2004,18:01,1099.75,1099.75,1099.75,1099.75,2,0,2.00
10/19/2004,18:02,1099.75,1099.75,1099.25,1099.50,22,52,74.00
10/19/2004,18:03,1099.50,1099.75,1099.50,1099.75,15,0,15.00
10/19/2004,18:04,1099.50,1099.75,1099.50,1099.75,47,4,51.00
10/19/2004,18:05,1099.75,1099.75,1099.75,1099.75,26,0,26.00
10/19/2004,18:06,1099.75,1100.00,1099.75,1100.00,84,0,84.00
10/19/2004,18:07,1100.00,1100.00,1100.00,1100.00,26,0,26.00
10/19/2004,18:08,1099.75,1100.00,1099.75,1099.75,46,25,71.00
10/19/2004,18:09,1099.75,1099.75,1099.75,1099.75,0,9,9.00
10/19/2004,18:10,1099.75,1100.00,1099.75,1100.00,1,2,3.00
10/19/2004,18:11,1100.00,1100.00,1099.50,1099.75,3,18,21.00
10/19/2004,18:12,1100.00,1100.00,1099.75,1099.75,2,25,27.00
10/19/2004,18:13,1099.75,1099.75,1099.75,1099.75,0,1,1.00
10/19/2004,18:14,1099.75,1100.00,1099.75,1100.00,1,1,2.00
10/19/2004,18:15,1099.75,1100.00,1099.75,1100.00,1,2,3.00
10/19/2004,18:16,1100.00,1100.00,1100.00,1100.00,10,0,10.00
10/19/2004,18:17,1100.00,1100.25,1100.00,1100.00,29,25,54.00
10/19/2004,18:18,1100.00,1100.25,1100.00,1100.25,5,7,12.00
10/19/2004,18:19,1100.25,1100.25,1100.00,1100.00,4,10,14.00
10/19/2004,18:20,1100.00,1100.00,1100.00,1100.00,0,2,2.00
10/19/2004,18:21,1099.75,1100.00,1099.75,1100.00,11,1,12.00
10/19/2004,18:22,1100.00,1100.00,1100.00,1100.00,7,0,7.00
10/19/2004,18:23,1099.75,1099.75,1099.75,1099.75,0,1,1.00
10/19/2004,18:24,1100.00,1100.00,1100.00,1100.00,5,0,5.00
10/19/2004,18:25,1100.00,1100.00,1100.00,1100.00,1,0,1.00
10/19/2004,18:26,1100.25,1100.25,1100.00,1100.00,1,25,26.00
10/19/2004,18:27,1100.00,1100.00,1100.00,1100.00,0,60,60.00
10/19/2004,18:28,1100.00,1100.00,1100.00,1100.00,0,28,28.00
10/19/2004,18:29,1100.00,1100.00,1100.00,1100.00,0,12,12.00
10/19/2004,18:30,1099.75,1100.25,1099.75,1100.00,1,110,111.00
10/19/2004,18:31,1100.00,1100.00,1100.00,1100.00,0,16,16.00
10/19/2004,18:32,1100.00,1100.25,1100.00,1100.25,1,1,2.00
10/19/2004,18:33,1100.00,1100.25,1100.00,1100.25,3,1,4.00
10/19/2004,18:34,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,18:35,1100.00,1100.25,1100.00,1100.00,1,25,26.00
10/19/2004,18:38,1100.00,1100.00,1100.00,1100.00,0,6,6.00
10/19/2004,18:40,1100.00,1100.00,1100.00,1100.00,0,1,1.00
10/19/2004,18:42,1100.00,1100.25,1100.00,1100.25,42,3,45.00
10/19/2004,18:43,1100.25,1100.25,1100.25,1100.25,9,0,9.00
10/19/2004,18:44,1100.50,1100.50,1100.25,1100.25,1,2,3.00
10/19/2004,18:46,1100.25,1100.25,1100.25,1100.25,0,25,25.00
10/19/2004,18:51,1100.25,1100.50,1100.25,1100.50,1,1,2.00
10/19/2004,18:52,1100.50,1100.50,1100.50,1100.50,3,0,3.00
10/19/2004,18:53,1100.50,1100.50,1100.25,1100.25,2,1,3.00
10/19/2004,18:54,1100.50,1100.50,1100.50,1100.50,1,0,1.00
10/19/2004,18:56,1100.50,1100.50,1100.50,1100.50,1,0,1.00
10/19/2004,18:57,1100.50,1100.50,1100.50,1100.50,1,0,1.00
10/19/2004,18:58,1100.50,1100.50,1100.50,1100.50,2,0,2.00
10/19/2004,18:59,1100.50,1100.50,1100.25,1100.25,1,1,2.00
10/19/2004,19:00,1100.50,1100.50,1100.50,1100.50,37,0,37.00
10/19/2004,19:01,1100.50,1100.50,1100.50,1100.50,1,0,1.00
10/19/2004,19:02,1100.50,1100.75,1100.50,1100.75,12,0,12.00
10/19/2004,19:03,1100.75,1100.75,1100.75,1100.75,3,0,3.00
10/19/2004,19:04,1100.75,1100.75,1100.75,1100.75,6,0,6.00
10/19/2004,19:05,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,19:06,1100.75,1100.75,1100.75,1100.75,7,0,7.00
10/19/2004,19:07,1100.75,1100.75,1100.50,1100.50,4,5,9.00
10/19/2004,19:08,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,19:09,1100.75,1100.75,1100.50,1100.50,7,41,48.00
10/19/2004,19:10,1100.50,1100.50,1100.50,1100.50,0,8,8.00
10/19/2004,19:11,1100.50,1100.50,1100.50,1100.50,0,11,11.00
10/19/2004,19:12,1100.50,1100.50,1100.50,1100.50,0,10,10.00
10/19/2004,19:13,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,19:16,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,19:17,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,19:18,1100.75,1100.75,1100.50,1100.50,3,10,13.00
10/19/2004,19:20,1100.50,1100.75,1100.50,1100.50,1,46,47.00
10/19/2004,19:21,1100.50,1100.50,1100.50,1100.50,0,11,11.00
10/19/2004,19:22,1100.50,1100.75,1100.50,1100.75,1,8,9.00
10/19/2004,19:23,1100.50,1100.50,1100.50,1100.50,0,1,1.00
10/19/2004,19:24,1100.75,1100.75,1100.75,1100.75,4,0,4.00
10/19/2004,19:27,1100.50,1100.50,1100.50,1100.50,0,2,2.00
10/19/2004,19:30,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,19:31,1100.75,1100.75,1100.75,1100.75,3,0,3.00
10/19/2004,19:32,1100.75,1100.75,1100.50,1100.50,1,10,11.00
10/19/2004,19:33,1100.50,1100.50,1100.50,1100.50,0,15,15.00
10/19/2004,19:34,1100.50,1100.50,1100.50,1100.50,0,5,5.00
10/19/2004,19:35,1100.50,1100.50,1100.25,1100.25,0,2,2.00
10/19/2004,19:36,1100.25,1100.25,1100.25,1100.25,0,16,16.00
10/19/2004,19:37,1100.25,1100.25,1100.25,1100.25,0,31,31.00
10/19/2004,19:38,1100.25,1100.25,1100.25,1100.25,0,1,1.00
10/19/2004,19:39,1100.25,1100.25,1100.25,1100.25,0,1,1.00
10/19/2004,19:40,1100.25,1100.25,1100.25,1100.25,0,5,5.00
10/19/2004,19:41,1100.00,1100.25,1100.00,1100.25,6,1,7.00
10/19/2004,19:43,1100.25,1100.25,1100.00,1100.00,1,1,2.00
10/19/2004,19:44,1100.00,1100.25,1100.00,1100.25,12,3,15.00
10/19/2004,19:45,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,19:46,1100.25,1100.25,1100.00,1100.00,1,3,4.00
10/19/2004,19:49,1100.00,1100.00,1100.00,1100.00,0,7,7.00
10/19/2004,19:50,1100.00,1100.00,1100.00,1100.00,0,1,1.00
10/19/2004,19:51,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,19:52,1100.25,1100.25,1100.25,1100.25,10,0,10.00
10/19/2004,19:53,1100.25,1100.25,1100.25,1100.25,26,0,26.00
10/19/2004,19:54,1100.00,1100.00,1100.00,1100.00,0,39,39.00
10/19/2004,19:55,1100.00,1100.25,1100.00,1100.25,10,7,17.00
10/19/2004,19:58,1100.25,1100.25,1100.25,1100.25,2,0,2.00
10/19/2004,19:59,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,20:00,1100.00,1100.00,1100.00,1100.00,0,1,1.00
10/19/2004,20:03,1100.00,1100.00,1100.00,1100.00,0,2,2.00
10/19/2004,20:06,1100.00,1100.25,1100.00,1100.25,5,1,6.00
10/19/2004,20:08,1100.25,1100.25,1100.00,1100.00,1,1,2.00
10/19/2004,20:10,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,20:11,1100.00,1100.00,1100.00,1100.00,0,1,1.00
10/19/2004,20:12,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,20:14,1100.25,1100.25,1100.25,1100.25,2,0,2.00
10/19/2004,20:15,1100.00,1100.00,1100.00,1100.00,0,1,1.00
10/19/2004,20:16,1100.00,1100.25,1100.00,1100.25,1,3,4.00
10/19/2004,20:18,1100.00,1100.00,1100.00,1100.00,0,2,2.00
10/19/2004,20:19,1100.00,1100.00,1100.00,1100.00,0,25,25.00
10/19/2004,20:20,1100.00,1100.00,1100.00,1100.00,0,5,5.00
10/19/2004,20:21,1100.00,1100.00,1099.50,1100.00,28,103,131.00
10/19/2004,20:22,1100.00,1100.00,1100.00,1100.00,2,0,2.00
10/19/2004,20:26,1100.00,1100.00,1100.00,1100.00,6,0,6.00
10/19/2004,20:27,1100.00,1100.00,1100.00,1100.00,1,0,1.00
10/19/2004,20:28,1100.00,1100.00,1099.75,1099.75,5,1,6.00
10/19/2004,20:29,1100.00,1100.00,1099.75,1099.75,69,3,72.00
10/19/2004,20:30,1100.00,1100.00,1100.00,1100.00,7,0,7.00
10/19/2004,20:31,1100.00,1100.00,1100.00,1100.00,17,0,17.00
10/19/2004,20:32,1100.00,1100.00,1100.00,1100.00,1,0,1.00
10/19/2004,20:33,1100.00,1100.25,1100.00,1100.00,23,5,28.00
10/19/2004,20:34,1100.00,1100.00,1100.00,1100.00,0,1,1.00
10/19/2004,20:35,1100.25,1100.25,1100.00,1100.00,7,6,13.00
10/19/2004,20:36,1100.00,1100.00,1100.00,1100.00,0,19,19.00
10/19/2004,20:37,1100.25,1100.25,1100.00,1100.00,2,18,20.00
10/19/2004,20:38,1100.00,1100.00,1100.00,1100.00,0,4,4.00
10/19/2004,20:40,1100.00,1100.00,1100.00,1100.00,0,3,3.00
10/19/2004,20:41,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,20:44,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,20:45,1100.00,1100.00,1100.00,1100.00,0,5,5.00
10/19/2004,20:48,1100.00,1100.25,1100.00,1100.25,1,7,8.00
10/19/2004,20:50,1100.25,1100.25,1100.00,1100.25,26,2,28.00
10/19/2004,20:51,1100.00,1100.00,1100.00,1100.00,0,2,2.00
10/19/2004,20:52,1100.00,1100.00,1100.00,1100.00,0,5,5.00
10/19/2004,20:53,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/19/2004,20:55,1100.00,1100.00,1100.00,1100.00,0,2,2.00
10/19/2004,20:57,1100.00,1100.00,1100.00,1100.00,0,1,1.00
10/19/2004,20:58,1100.25,1100.25,1100.25,1100.25,44,0,44.00
10/19/2004,21:01,1100.50,1100.50,1100.50,1100.50,17,0,17.00
10/19/2004,21:02,1100.25,1100.25,1100.25,1100.25,0,2,2.00
10/19/2004,21:04,1100.50,1100.50,1100.50,1100.50,3,0,3.00
10/19/2004,21:05,1100.50,1100.50,1100.50,1100.50,3,0,3.00
10/19/2004,21:06,1100.50,1100.50,1100.50,1100.50,22,0,22.00
10/19/2004,21:07,1100.25,1100.50,1100.25,1100.50,7,2,9.00
10/19/2004,21:08,1100.25,1100.25,1100.25,1100.25,0,2,2.00
10/19/2004,21:09,1100.25,1100.50,1100.25,1100.50,1,16,17.00
10/19/2004,21:10,1100.50,1100.50,1100.25,1100.25,8,8,16.00
10/19/2004,21:11,1100.50,1100.50,1100.25,1100.50,5,3,8.00
10/19/2004,21:12,1100.75,1100.75,1100.50,1100.50,5,3,8.00
10/19/2004,21:16,1100.75,1100.75,1100.50,1100.50,2,24,26.00
10/19/2004,21:17,1100.50,1100.50,1100.50,1100.50,0,23,23.00
10/19/2004,21:18,1100.50,1100.50,1100.50,1100.50,0,10,10.00
10/19/2004,21:20,1100.50,1100.75,1100.50,1100.75,1,1,2.00
10/19/2004,21:21,1100.50,1100.50,1100.50,1100.50,0,2,2.00
10/19/2004,21:23,1100.50,1100.75,1100.50,1100.75,1,10,11.00
10/19/2004,21:24,1100.50,1100.50,1100.50,1100.50,0,2,2.00
10/19/2004,21:25,1100.50,1100.50,1100.50,1100.50,0,1,1.00
10/19/2004,21:26,1100.50,1100.50,1100.50,1100.50,0,1,1.00
10/19/2004,21:27,1100.50,1100.75,1100.50,1100.75,1,6,7.00
10/19/2004,21:29,1100.50,1100.50,1100.50,1100.50,0,3,3.00
10/19/2004,21:32,1100.50,1100.50,1100.50,1100.50,0,3,3.00
10/19/2004,21:36,1100.50,1100.50,1100.50,1100.50,0,1,1.00
10/19/2004,21:37,1100.50,1100.50,1100.50,1100.50,0,4,4.00
10/19/2004,21:39,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,21:40,1100.75,1100.75,1100.75,1100.75,3,0,3.00
10/19/2004,21:41,1100.75,1100.75,1100.75,1100.75,2,0,2.00
10/19/2004,21:43,1100.75,1100.75,1100.75,1100.75,17,0,17.00
10/19/2004,21:44,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/19/2004,21:45,1101.00,1101.00,1101.00,1101.00,1,0,1.00
10/19/2004,21:46,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/19/2004,21:47,1101.00,1101.00,1100.75,1101.00,106,1,107.00
10/19/2004,21:48,1101.00,1101.00,1101.00,1101.00,9,0,9.00
10/19/2004,21:49,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/19/2004,21:50,1101.00,1101.00,1101.00,1101.00,14,0,14.00
10/19/2004,21:51,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/19/2004,21:52,1101.00,1101.00,1101.00,1101.00,2,0,2.00
10/19/2004,21:53,1101.00,1101.00,1101.00,1101.00,1,0,1.00
10/19/2004,21:55,1101.00,1101.00,1101.00,1101.00,7,0,7.00
10/19/2004,21:57,1101.25,1101.25,1101.25,1101.25,35,0,35.00
10/19/2004,21:58,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/19/2004,21:59,1101.00,1101.25,1101.00,1101.25,2,1,3.00
10/19/2004,22:00,1101.25,1101.25,1101.25,1101.25,4,0,4.00
10/19/2004,22:01,1101.25,1101.25,1101.25,1101.25,1,0,1.00
10/19/2004,22:03,1101.25,1101.25,1101.25,1101.25,6,0,6.00
10/19/2004,22:04,1101.25,1101.25,1101.25,1101.25,5,0,5.00
10/19/2004,22:05,1101.25,1101.50,1101.25,1101.50,21,0,21.00
10/19/2004,22:07,1101.50,1101.50,1101.25,1101.25,1,2,3.00
10/19/2004,22:08,1101.25,1101.25,1101.25,1101.25,0,13,13.00
10/19/2004,22:09,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/19/2004,22:11,1101.50,1101.50,1101.50,1101.50,2,0,2.00
10/19/2004,22:14,1101.50,1101.50,1101.50,1101.50,2,0,2.00
10/19/2004,22:15,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/19/2004,22:17,1101.50,1101.50,1101.50,1101.50,3,0,3.00
10/19/2004,22:18,1101.50,1101.50,1101.50,1101.50,7,0,7.00
10/19/2004,22:19,1101.25,1101.25,1101.25,1101.25,0,6,6.00
10/19/2004,22:21,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/19/2004,22:22,1101.50,1101.50,1101.25,1101.25,1,10,11.00
10/19/2004,22:24,1101.25,1101.25,1101.25,1101.25,0,13,13.00
10/19/2004,22:25,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/19/2004,22:26,1101.25,1101.50,1101.25,1101.50,5,1,6.00
10/19/2004,22:28,1101.50,1101.50,1101.25,1101.25,7,1,8.00
10/19/2004,22:29,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/19/2004,22:30,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/19/2004,22:35,1101.25,1101.25,1101.25,1101.25,0,3,3.00
10/19/2004,22:38,1101.50,1101.50,1101.50,1101.50,2,0,2.00
10/19/2004,22:39,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/19/2004,22:40,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/19/2004,22:41,1101.25,1101.25,1101.25,1101.25,0,21,21.00
10/19/2004,22:42,1101.25,1101.25,1101.00,1101.25,2,14,16.00
10/19/2004,22:46,1101.00,1101.00,1101.00,1101.00,0,2,2.00
10/19/2004,22:47,1101.00,1101.25,1101.00,1101.25,3,1,4.00
10/19/2004,22:48,1101.25,1101.25,1101.25,1101.25,1,0,1.00
10/19/2004,22:50,1101.25,1101.25,1101.00,1101.25,24,2,26.00
10/19/2004,22:51,1101.00,1101.25,1101.00,1101.25,22,1,23.00
10/19/2004,22:52,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/19/2004,22:53,1101.25,1101.25,1101.25,1101.25,10,0,10.00
10/19/2004,22:54,1101.25,1101.25,1101.25,1101.25,16,0,16.00
10/19/2004,22:55,1101.25,1101.25,1101.25,1101.25,8,0,8.00
10/19/2004,22:56,1101.25,1101.25,1101.25,1101.25,1,0,1.00
10/19/2004,22:57,1101.25,1101.25,1101.25,1101.25,9,0,9.00
10/19/2004,22:58,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/19/2004,22:59,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/19/2004,23:00,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/19/2004,23:05,1101.25,1101.25,1101.25,1101.25,0,10,10.00
10/19/2004,23:06,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/19/2004,23:09,1101.25,1101.25,1101.25,1101.25,0,10,10.00
10/19/2004,23:11,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/19/2004,23:13,1101.25,1101.25,1101.25,1101.25,0,3,3.00
10/19/2004,23:15,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/19/2004,23:23,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/19/2004,23:25,1101.25,1101.25,1101.25,1101.25,0,25,25.00
10/19/2004,23:26,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/19/2004,23:30,1101.25,1101.25,1101.25,1101.25,0,5,5.00
10/19/2004,23:31,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/19/2004,23:32,1101.25,1101.50,1101.25,1101.50,6,1,7.00
10/19/2004,23:33,1101.50,1101.50,1101.50,1101.50,34,0,34.00
10/19/2004,23:34,1101.50,1101.50,1101.25,1101.25,44,1,45.00
10/19/2004,23:35,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/19/2004,23:38,1101.50,1101.50,1101.50,1101.50,3,0,3.00
10/19/2004,23:39,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/19/2004,23:40,1101.50,1101.50,1101.50,1101.50,3,0,3.00
10/19/2004,23:41,1101.50,1101.50,1101.50,1101.50,12,0,12.00
10/19/2004,23:43,1101.50,1101.50,1101.50,1101.50,11,0,11.00
10/19/2004,23:47,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/19/2004,23:52,1101.50,1101.50,1101.50,1101.50,4,0,4.00
10/19/2004,23:55,1101.75,1101.75,1101.50,1101.75,7,9,16.00
10/19/2004,23:56,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/19/2004,23:58,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/20/2004,00:02,1101.50,1101.50,1101.50,1101.50,0,18,18.00
10/20/2004,00:04,1101.50,1101.50,1101.50,1101.50,0,9,9.00
10/20/2004,00:06,1101.50,1101.50,1101.50,1101.50,0,12,12.00
10/20/2004,00:07,1101.50,1101.50,1101.50,1101.50,0,5,5.00
10/20/2004,00:08,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/20/2004,00:10,1101.75,1101.75,1101.75,1101.75,5,0,5.00
10/20/2004,00:11,1101.75,1101.75,1101.75,1101.75,4,0,4.00
10/20/2004,00:13,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/20/2004,00:17,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/20/2004,00:18,1101.75,1101.75,1101.75,1101.75,4,0,4.00
10/20/2004,00:20,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/20/2004,00:23,1101.75,1101.75,1101.75,1101.75,27,0,27.00
10/20/2004,00:24,1102.00,1102.00,1101.75,1101.75,5,2,7.00
10/20/2004,00:25,1101.75,1102.00,1101.75,1102.00,100,1,101.00
10/20/2004,00:26,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/20/2004,00:27,1102.00,1102.00,1101.75,1101.75,1,11,12.00
10/20/2004,00:28,1101.75,1101.75,1101.75,1101.75,0,23,23.00
10/20/2004,00:31,1101.75,1101.75,1101.75,1101.75,0,3,3.00
10/20/2004,00:33,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/20/2004,00:34,1101.50,1101.50,1101.50,1101.50,0,3,3.00
10/20/2004,00:36,1101.75,1101.75,1101.75,1101.75,4,0,4.00
10/20/2004,00:37,1101.75,1101.75,1101.50,1101.50,5,1,6.00
10/20/2004,00:39,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/20/2004,00:41,1101.50,1101.75,1101.50,1101.75,1,3,4.00
10/20/2004,00:42,1101.75,1101.75,1101.50,1101.50,1,40,41.00
10/20/2004,00:43,1101.50,1101.50,1101.50,1101.50,0,2,2.00
10/20/2004,00:44,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/20/2004,00:45,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/20/2004,00:46,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/20/2004,00:47,1101.25,1101.25,1101.25,1101.25,0,10,10.00
10/20/2004,00:49,1101.25,1101.25,1101.25,1101.25,0,47,47.00
10/20/2004,00:50,1101.25,1101.25,1101.25,1101.25,0,14,14.00
10/20/2004,00:51,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/20/2004,00:52,1101.50,1101.50,1101.50,1101.50,15,0,15.00
10/20/2004,00:53,1101.50,1101.50,1101.50,1101.50,6,0,6.00
10/20/2004,00:54,1101.75,1101.75,1101.75,1101.75,3,0,3.00
10/20/2004,00:55,1101.50,1101.75,1101.50,1101.75,1,20,21.00
10/20/2004,00:58,1101.50,1101.50,1101.50,1101.50,0,2,2.00
10/20/2004,00:59,1101.50,1101.50,1101.50,1101.50,0,15,15.00
10/20/2004,01:01,1101.75,1101.75,1101.50,1101.50,3,3,6.00
10/20/2004,01:02,1101.50,1101.75,1101.50,1101.50,3,14,17.00
10/20/2004,01:03,1101.50,1101.50,1101.50,1101.50,0,39,39.00
10/20/2004,01:04,1101.50,1101.75,1101.50,1101.75,18,6,24.00
10/20/2004,01:05,1102.00,1102.00,1101.50,1101.75,10,10,20.00
10/20/2004,01:06,1101.75,1101.75,1101.75,1101.75,3,0,3.00
10/20/2004,01:07,1101.75,1102.00,1101.75,1101.75,7,2,9.00
10/20/2004,01:08,1101.75,1101.75,1101.75,1101.75,0,126,126.00
10/20/2004,01:09,1101.50,1101.50,1101.25,1101.25,19,331,350.00
10/20/2004,01:10,1101.25,1101.25,1101.25,1101.25,0,35,35.00
10/20/2004,01:11,1101.00,1101.25,1101.00,1101.00,1,70,71.00
10/20/2004,01:12,1101.25,1101.25,1101.00,1101.00,10,67,77.00
10/20/2004,01:13,1101.00,1101.00,1101.00,1101.00,0,21,21.00
10/20/2004,01:16,1101.00,1101.00,1101.00,1101.00,0,1,1.00
10/20/2004,01:17,1100.75,1101.00,1100.75,1101.00,3,3,6.00
10/20/2004,01:18,1101.00,1101.00,1101.00,1101.00,16,0,16.00
10/20/2004,01:19,1101.00,1101.00,1101.00,1101.00,15,0,15.00
10/20/2004,01:20,1101.00,1101.00,1101.00,1101.00,46,0,46.00
10/20/2004,01:21,1101.00,1101.00,1100.75,1100.75,6,14,20.00
10/20/2004,01:24,1101.00,1101.00,1101.00,1101.00,3,0,3.00
10/20/2004,01:25,1101.00,1101.00,1101.00,1101.00,14,0,14.00
10/20/2004,01:26,1101.00,1101.00,1101.00,1101.00,5,0,5.00
10/20/2004,01:28,1100.75,1101.00,1100.75,1101.00,7,51,58.00
10/20/2004,01:30,1100.75,1100.75,1100.50,1100.50,0,25,25.00
10/20/2004,01:31,1100.75,1101.00,1100.75,1100.75,121,53,174.00
10/20/2004,01:32,1100.75,1101.00,1100.75,1100.75,5,5,10.00
10/20/2004,01:34,1100.75,1101.00,1100.75,1101.00,2,71,73.00
10/20/2004,01:36,1100.75,1101.25,1100.50,1101.25,147,26,173.00
10/20/2004,01:37,1101.25,1101.50,1101.25,1101.50,70,0,70.00
10/20/2004,01:38,1101.25,1101.25,1101.25,1101.25,0,4,4.00
10/20/2004,01:39,1101.25,1101.25,1101.25,1101.25,0,23,23.00
10/20/2004,01:40,1101.25,1101.50,1101.25,1101.25,5,37,42.00
10/20/2004,01:41,1101.25,1101.50,1101.25,1101.50,20,6,26.00
10/20/2004,01:42,1101.25,1101.25,1101.25,1101.25,0,5,5.00
10/20/2004,01:43,1101.00,1101.00,1101.00,1101.00,0,6,6.00
10/20/2004,01:44,1101.00,1101.00,1101.00,1101.00,0,14,14.00
10/20/2004,01:46,1101.00,1101.00,1101.00,1101.00,0,1,1.00
10/20/2004,01:47,1101.00,1101.00,1101.00,1101.00,0,7,7.00
10/20/2004,01:48,1101.00,1101.00,1101.00,1101.00,0,6,6.00
10/20/2004,01:49,1101.00,1101.00,1100.75,1100.75,0,108,108.00
10/20/2004,01:50,1100.75,1100.75,1100.75,1100.75,0,54,54.00
10/20/2004,01:51,1100.75,1100.75,1100.75,1100.75,0,42,42.00
10/20/2004,01:52,1100.75,1100.75,1100.75,1100.75,0,4,4.00
10/20/2004,01:53,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/20/2004,01:54,1100.75,1100.75,1100.75,1100.75,0,3,3.00
10/20/2004,01:55,1100.75,1100.75,1100.50,1100.50,0,123,123.00
10/20/2004,01:56,1100.50,1100.50,1100.50,1100.50,0,49,49.00
10/20/2004,01:57,1100.50,1100.50,1100.25,1100.50,1,24,25.00
10/20/2004,01:58,1100.25,1100.50,1100.25,1100.50,15,5,20.00
10/20/2004,01:59,1100.50,1100.50,1099.75,1099.75,2,194,196.00
10/20/2004,02:00,1100.00,1100.00,1099.50,1099.50,104,175,279.00
10/20/2004,02:01,1099.50,1099.75,1099.50,1099.75,52,6,58.00
10/20/2004,02:02,1100.00,1100.00,1099.75,1100.00,29,2,31.00
10/20/2004,02:03,1100.00,1100.00,1100.00,1100.00,108,0,108.00
10/20/2004,02:04,1100.00,1100.00,1100.00,1100.00,60,0,60.00
10/20/2004,02:05,1100.00,1100.00,1100.00,1100.00,12,0,12.00
10/20/2004,02:06,1100.00,1100.25,1100.00,1100.25,101,0,101.00
10/20/2004,02:07,1100.25,1100.25,1100.25,1100.25,1,0,1.00
10/20/2004,02:08,1100.50,1100.50,1100.50,1100.50,4,0,4.00
10/20/2004,02:09,1100.25,1100.25,1100.25,1100.25,0,30,30.00
10/20/2004,02:10,1100.25,1100.50,1100.25,1100.50,14,3,17.00
10/20/2004,02:11,1100.50,1100.50,1100.25,1100.25,5,29,34.00
10/20/2004,02:12,1100.25,1100.25,1100.00,1100.00,0,39,39.00
10/20/2004,02:13,1100.00,1100.00,1099.75,1099.75,0,7,7.00
10/20/2004,02:14,1099.75,1100.00,1099.75,1099.75,111,55,166.00
10/20/2004,02:15,1099.75,1100.00,1099.50,1100.00,26,22,48.00
10/20/2004,02:16,1099.75,1099.75,1099.50,1099.75,11,21,32.00
10/20/2004,02:17,1100.00,1100.00,1100.00,1100.00,43,0,43.00
10/20/2004,02:18,1100.00,1100.00,1100.00,1100.00,30,0,30.00
10/20/2004,02:19,1100.00,1100.50,1100.00,1100.50,68,0,68.00
10/20/2004,02:20,1100.50,1100.75,1100.50,1100.75,62,6,68.00
10/20/2004,02:21,1100.75,1100.75,1100.25,1100.50,71,16,87.00
10/20/2004,02:22,1100.50,1100.50,1100.50,1100.50,17,0,17.00
10/20/2004,02:23,1100.75,1100.75,1100.50,1100.75,40,10,50.00
10/20/2004,02:24,1100.50,1100.50,1100.50,1100.50,0,40,40.00
10/20/2004,02:25,1100.50,1100.50,1100.50,1100.50,0,39,39.00
10/20/2004,02:27,1100.50,1100.50,1100.50,1100.50,0,17,17.00
10/20/2004,02:28,1100.50,1100.50,1100.50,1100.50,0,5,5.00
10/20/2004,02:29,1100.75,1101.00,1100.75,1101.00,35,0,35.00
10/20/2004,02:30,1101.00,1101.00,1100.75,1100.75,2,65,67.00
10/20/2004,02:31,1100.50,1100.50,1100.25,1100.25,0,106,106.00
10/20/2004,02:32,1100.25,1100.25,1100.00,1100.00,0,178,178.00
10/20/2004,02:33,1100.00,1100.00,1099.75,1099.75,20,123,143.00
10/20/2004,02:34,1099.75,1100.25,1099.75,1100.25,52,2,54.00
10/20/2004,02:35,1100.25,1100.25,1100.00,1100.25,7,52,59.00
10/20/2004,02:36,1100.25,1100.50,1100.25,1100.50,16,0,16.00
10/20/2004,02:37,1100.50,1100.75,1100.25,1100.75,11,1,12.00
10/20/2004,02:38,1100.75,1101.00,1100.75,1101.00,100,0,100.00
10/20/2004,02:39,1101.00,1101.25,1101.00,1101.25,89,0,89.00
10/20/2004,02:40,1101.25,1101.25,1101.00,1101.00,1,165,166.00
10/20/2004,02:41,1100.75,1100.75,1100.50,1100.50,0,33,33.00
10/20/2004,02:42,1100.50,1101.00,1100.50,1101.00,40,18,58.00
10/20/2004,02:43,1101.25,1101.25,1101.00,1101.25,214,3,217.00
10/20/2004,02:44,1101.25,1101.25,1101.25,1101.25,17,0,17.00
10/20/2004,02:45,1101.50,1101.75,1101.50,1101.75,92,7,99.00
10/20/2004,02:46,1101.75,1102.00,1101.75,1101.75,193,23,216.00
10/20/2004,02:47,1101.75,1102.00,1101.75,1102.00,168,13,181.00
10/20/2004,02:48,1102.00,1102.00,1101.75,1101.75,49,27,76.00
10/20/2004,02:49,1101.75,1101.75,1101.75,1101.75,0,175,175.00
10/20/2004,02:50,1101.75,1102.00,1101.50,1101.50,56,141,197.00
10/20/2004,02:51,1101.50,1101.50,1101.25,1101.25,2,33,35.00
10/20/2004,02:52,1101.50,1101.75,1101.50,1101.50,31,1,32.00
10/20/2004,02:53,1101.75,1101.75,1101.75,1101.75,58,0,58.00
10/20/2004,02:54,1101.50,1101.50,1101.25,1101.25,0,50,50.00
10/20/2004,02:55,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/20/2004,02:56,1101.50,1101.50,1101.25,1101.50,87,75,162.00
10/20/2004,02:57,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/20/2004,02:58,1101.25,1101.25,1101.25,1101.25,0,22,22.00
10/20/2004,02:59,1101.25,1101.25,1101.00,1101.00,0,6,6.00
10/20/2004,03:00,1101.00,1101.25,1101.00,1101.25,35,1,36.00
10/20/2004,03:01,1101.00,1101.00,1101.00,1101.00,0,66,66.00
10/20/2004,03:02,1100.75,1101.00,1100.75,1101.00,7,30,37.00
10/20/2004,03:03,1101.00,1101.00,1101.00,1101.00,44,0,44.00
10/20/2004,03:04,1101.25,1101.25,1101.25,1101.25,31,0,31.00
10/20/2004,03:05,1101.25,1101.25,1101.25,1101.25,17,0,17.00
10/20/2004,03:06,1101.00,1101.25,1100.75,1101.00,18,46,64.00
10/20/2004,03:07,1101.00,1101.25,1101.00,1101.25,49,0,49.00
10/20/2004,03:08,1101.25,1101.25,1101.25,1101.25,36,0,36.00
10/20/2004,03:09,1101.50,1101.75,1101.50,1101.50,113,4,117.00
10/20/2004,03:10,1101.75,1101.75,1101.75,1101.75,41,0,41.00
10/20/2004,03:11,1101.75,1101.75,1101.75,1101.75,34,0,34.00
10/20/2004,03:12,1101.75,1101.75,1101.75,1101.75,11,0,11.00
10/20/2004,03:13,1101.75,1101.75,1101.75,1101.75,32,0,32.00
10/20/2004,03:14,1101.75,1102.00,1101.50,1101.50,18,48,66.00
10/20/2004,03:15,1101.25,1101.25,1101.25,1101.25,0,138,138.00
10/20/2004,03:16,1101.25,1101.25,1101.25,1101.25,0,68,68.00
10/20/2004,03:17,1101.25,1101.25,1101.00,1101.00,0,122,122.00
10/20/2004,03:18,1101.00,1101.25,1101.00,1101.00,15,12,27.00
10/20/2004,03:19,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/20/2004,03:20,1101.25,1101.25,1101.25,1101.25,59,0,59.00
10/20/2004,03:21,1101.25,1101.25,1101.00,1101.00,21,10,31.00
10/20/2004,03:22,1101.00,1101.00,1101.00,1101.00,0,16,16.00
10/20/2004,03:23,1101.00,1101.00,1101.00,1101.00,0,23,23.00
10/20/2004,03:24,1101.00,1101.25,1101.00,1101.25,33,1,34.00
10/20/2004,03:25,1101.25,1101.25,1101.25,1101.25,56,0,56.00
10/20/2004,03:26,1101.25,1101.25,1101.25,1101.25,2,0,2.00
10/20/2004,03:27,1101.25,1101.50,1101.25,1101.50,22,0,22.00
10/20/2004,03:30,1101.25,1101.50,1101.25,1101.50,1,30,31.00
10/20/2004,03:31,1101.25,1101.25,1101.25,1101.25,0,11,11.00
10/20/2004,03:32,1101.00,1101.00,1101.00,1101.00,0,3,3.00
10/20/2004,03:33,1101.25,1101.25,1101.25,1101.25,9,0,9.00
10/20/2004,03:34,1101.25,1101.25,1101.00,1101.25,55,2,57.00
10/20/2004,03:35,1101.25,1101.25,1101.25,1101.25,11,0,11.00
10/20/2004,03:36,1101.25,1101.25,1101.25,1101.25,10,0,10.00
10/20/2004,03:37,1101.25,1101.25,1101.25,1101.25,1,0,1.00
10/20/2004,03:38,1101.00,1101.00,1101.00,1101.00,0,5,5.00
10/20/2004,03:39,1101.00,1101.00,1100.25,1100.50,22,134,156.00
10/20/2004,03:40,1100.50,1100.50,1100.50,1100.50,2,0,2.00
10/20/2004,03:41,1100.75,1100.75,1100.75,1100.75,25,0,25.00
10/20/2004,03:42,1101.00,1101.00,1100.75,1101.00,21,6,27.00
10/20/2004,03:43,1101.00,1101.00,1101.00,1101.00,53,0,53.00
10/20/2004,03:44,1100.75,1100.75,1100.75,1100.75,0,44,44.00
10/20/2004,03:45,1100.75,1100.75,1100.75,1100.75,0,51,51.00
10/20/2004,03:46,1100.75,1101.00,1100.75,1100.75,1,28,29.00
10/20/2004,03:48,1100.75,1101.25,1100.75,1101.25,60,10,70.00
10/20/2004,03:49,1101.25,1101.25,1101.25,1101.25,40,0,40.00
10/20/2004,03:50,1101.25,1101.25,1101.25,1101.25,4,0,4.00
10/20/2004,03:52,1101.00,1101.00,1101.00,1101.00,0,23,23.00
10/20/2004,03:53,1101.00,1101.00,1101.00,1101.00,0,1,1.00
10/20/2004,03:54,1101.25,1101.50,1101.25,1101.25,24,10,34.00
10/20/2004,03:55,1101.25,1101.25,1101.25,1101.25,0,1,1.00
10/20/2004,03:56,1101.25,1101.25,1101.25,1101.25,0,7,7.00
10/20/2004,03:57,1101.25,1101.25,1101.25,1101.25,0,4,4.00
10/20/2004,03:59,1101.50,1101.50,1101.50,1101.50,23,0,23.00
10/20/2004,04:00,1101.50,1101.50,1101.50,1101.50,6,0,6.00
10/20/2004,04:01,1101.75,1101.75,1101.50,1101.75,2,9,11.00
10/20/2004,04:02,1101.75,1101.75,1101.75,1101.75,1,0,1.00
10/20/2004,04:03,1101.75,1101.75,1101.75,1101.75,61,0,61.00
10/20/2004,04:04,1101.75,1101.75,1101.25,1101.25,68,25,93.00
10/20/2004,04:05,1101.50,1101.75,1101.50,1101.75,54,0,54.00
10/20/2004,04:06,1101.75,1102.25,1101.75,1102.00,93,1,94.00
10/20/2004,04:07,1102.00,1102.50,1102.00,1102.25,101,43,144.00
10/20/2004,04:08,1102.25,1102.50,1102.25,1102.50,1,28,29.00
10/20/2004,04:09,1102.25,1102.75,1102.25,1102.75,252,9,261.00
10/20/2004,04:10,1102.50,1102.50,1102.25,1102.25,0,274,274.00
10/20/2004,04:11,1102.25,1102.25,1102.25,1102.25,0,127,127.00
10/20/2004,04:12,1102.25,1102.25,1102.25,1102.25,0,150,150.00
10/20/2004,04:13,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/20/2004,04:15,1102.25,1102.25,1102.25,1102.25,0,20,20.00
10/20/2004,04:16,1102.50,1102.50,1102.50,1102.50,68,0,68.00
10/20/2004,04:17,1102.50,1102.50,1102.25,1102.50,126,1,127.00
10/20/2004,04:18,1102.50,1102.75,1102.50,1102.75,34,1,35.00
10/20/2004,04:19,1102.50,1102.75,1102.50,1102.75,114,1,115.00
10/20/2004,04:20,1103.00,1103.25,1103.00,1103.00,213,55,268.00
10/20/2004,04:21,1103.00,1103.00,1103.00,1103.00,0,21,21.00
10/20/2004,04:22,1103.00,1103.00,1103.00,1103.00,0,45,45.00
10/20/2004,04:23,1102.75,1102.75,1102.75,1102.75,0,70,70.00
10/20/2004,04:24,1102.75,1102.75,1102.75,1102.75,0,62,62.00
10/20/2004,04:25,1102.75,1102.75,1102.75,1102.75,0,19,19.00
10/20/2004,04:26,1102.75,1102.75,1102.75,1102.75,0,159,159.00
10/20/2004,04:27,1102.75,1102.75,1102.75,1102.75,0,8,8.00
10/20/2004,04:28,1102.50,1102.50,1102.50,1102.50,0,50,50.00
10/20/2004,04:29,1102.25,1102.25,1102.25,1102.25,0,54,54.00
10/20/2004,04:30,1102.25,1102.25,1102.00,1102.00,0,71,71.00
10/20/2004,04:31,1102.25,1102.25,1102.00,1102.00,37,6,43.00
10/20/2004,04:32,1102.00,1102.25,1102.00,1102.25,11,2,13.00
10/20/2004,04:33,1102.50,1102.50,1102.25,1102.25,45,5,50.00
10/20/2004,04:34,1102.25,1102.50,1102.25,1102.50,39,1,40.00
10/20/2004,04:35,1102.50,1102.75,1102.50,1102.50,23,6,29.00
10/20/2004,04:36,1102.50,1102.50,1102.50,1102.50,0,3,3.00
10/20/2004,04:37,1102.25,1102.25,1102.25,1102.25,0,21,21.00
10/20/2004,04:38,1102.00,1102.00,1102.00,1102.00,0,48,48.00
10/20/2004,04:39,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/20/2004,04:40,1102.00,1102.00,1102.00,1102.00,0,5,5.00
10/20/2004,04:41,1102.00,1102.25,1102.00,1102.25,2,7,9.00
10/20/2004,04:42,1102.00,1102.00,1102.00,1102.00,0,10,10.00
10/20/2004,04:44,1101.75,1101.75,1101.75,1101.75,0,2,2.00
10/20/2004,04:45,1102.00,1102.25,1102.00,1102.25,30,0,30.00
10/20/2004,04:46,1102.25,1102.25,1102.25,1102.25,4,0,4.00
10/20/2004,04:47,1102.25,1102.25,1102.25,1102.25,9,0,9.00
10/20/2004,04:48,1102.50,1102.50,1102.50,1102.50,23,0,23.00
10/20/2004,04:49,1102.75,1102.75,1102.75,1102.75,14,0,14.00
10/20/2004,04:51,1102.50,1102.50,1102.50,1102.50,0,16,16.00
10/20/2004,04:53,1102.25,1102.25,1102.25,1102.25,0,2,2.00
10/20/2004,04:54,1102.50,1102.50,1102.50,1102.50,28,0,28.00
10/20/2004,04:55,1102.50,1102.50,1102.50,1102.50,3,0,3.00
10/20/2004,04:56,1102.25,1102.25,1102.00,1102.00,0,89,89.00
10/20/2004,05:00,1102.25,1102.25,1102.00,1102.00,4,104,108.00
10/20/2004,05:01,1102.00,1102.00,1102.00,1102.00,0,113,113.00
10/20/2004,05:02,1102.25,1102.25,1102.25,1102.25,12,0,12.00
10/20/2004,05:04,1102.00,1102.00,1101.75,1101.75,0,143,143.00
10/20/2004,05:06,1102.00,1102.00,1102.00,1102.00,50,0,50.00
10/20/2004,05:07,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/20/2004,05:09,1102.25,1102.25,1102.25,1102.25,16,0,16.00
10/20/2004,05:10,1102.25,1102.25,1102.25,1102.25,36,0,36.00
10/20/2004,05:11,1102.25,1102.25,1102.25,1102.25,3,0,3.00
10/20/2004,05:13,1102.25,1102.25,1102.25,1102.25,4,0,4.00
10/20/2004,05:14,1102.25,1102.25,1102.00,1102.25,4,8,12.00
10/20/2004,05:15,1102.25,1102.25,1102.00,1102.00,15,11,26.00
10/20/2004,05:16,1102.00,1102.00,1102.00,1102.00,0,39,39.00
10/20/2004,05:18,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/20/2004,05:19,1102.25,1102.25,1102.25,1102.25,2,0,2.00
10/20/2004,05:20,1102.25,1102.25,1102.25,1102.25,125,0,125.00
10/20/2004,05:21,1102.50,1102.50,1102.50,1102.50,20,0,20.00
10/20/2004,05:23,1102.25,1102.25,1102.25,1102.25,0,7,7.00
10/20/2004,05:24,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/20/2004,05:25,1102.00,1102.00,1102.00,1102.00,0,17,17.00
10/20/2004,05:27,1101.75,1101.75,1101.75,1101.75,0,6,6.00
10/20/2004,05:28,1102.00,1102.00,1101.75,1101.75,1,10,11.00
10/20/2004,05:29,1102.00,1102.00,1102.00,1102.00,11,0,11.00
10/20/2004,05:30,1101.75,1102.00,1101.75,1102.00,1,1,2.00
10/20/2004,05:31,1102.00,1102.00,1102.00,1102.00,43,0,43.00
10/20/2004,05:36,1102.00,1102.00,1102.00,1102.00,10,0,10.00
10/20/2004,05:39,1102.25,1102.25,1102.00,1102.00,2,5,7.00
10/20/2004,05:41,1102.00,1102.00,1102.00,1102.00,0,13,13.00
10/20/2004,05:42,1101.75,1101.75,1101.50,1101.75,1,16,17.00
10/20/2004,05:43,1101.75,1101.75,1101.50,1101.50,36,4,40.00
10/20/2004,05:45,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/20/2004,05:46,1101.75,1101.75,1101.50,1101.50,4,5,9.00
10/20/2004,05:47,1101.50,1101.75,1101.50,1101.75,2,1,3.00
10/20/2004,05:48,1101.75,1101.75,1101.50,1101.50,27,183,210.00
10/20/2004,05:49,1101.50,1101.50,1101.50,1101.50,0,19,19.00
10/20/2004,05:50,1101.50,1101.50,1101.25,1101.25,0,8,8.00
10/20/2004,05:51,1101.25,1101.50,1101.25,1101.50,14,7,21.00
10/20/2004,05:52,1101.50,1101.50,1101.00,1101.25,12,109,121.00
10/20/2004,05:53,1101.25,1101.25,1101.00,1101.25,39,2,41.00
10/20/2004,05:54,1101.25,1101.25,1101.25,1101.25,4,0,4.00
10/20/2004,05:55,1101.25,1101.25,1101.25,1101.25,20,0,20.00
10/20/2004,05:56,1101.50,1101.50,1101.00,1101.25,2,18,20.00
10/20/2004,05:57,1101.00,1101.00,1101.00,1101.00,0,16,16.00
10/20/2004,05:59,1101.00,1101.00,1101.00,1101.00,0,1,1.00
10/20/2004,06:00,1101.00,1101.00,1101.00,1101.00,0,2,2.00
10/20/2004,06:01,1101.25,1101.25,1100.75,1100.75,13,281,294.00
10/20/2004,06:02,1100.75,1100.75,1100.50,1100.50,5,259,264.00
10/20/2004,06:03,1100.50,1101.00,1100.50,1101.00,221,1,222.00
10/20/2004,06:04,1100.75,1100.75,1100.75,1100.75,0,159,159.00
10/20/2004,06:05,1100.75,1100.75,1100.25,1100.50,65,322,387.00
10/20/2004,06:06,1100.75,1100.75,1100.75,1100.75,27,0,27.00
10/20/2004,06:07,1100.75,1100.75,1100.75,1100.75,44,0,44.00
10/20/2004,06:08,1100.75,1100.75,1100.50,1100.75,30,1,31.00
10/20/2004,06:09,1100.75,1100.75,1100.50,1100.50,10,2,12.00
10/20/2004,06:10,1100.75,1100.75,1100.75,1100.75,20,0,20.00
10/20/2004,06:11,1100.75,1100.75,1100.50,1100.50,26,100,126.00
10/20/2004,06:12,1100.50,1100.50,1100.50,1100.50,0,100,100.00
10/20/2004,06:13,1100.50,1100.75,1100.50,1100.75,27,3,30.00
10/20/2004,06:14,1100.75,1100.75,1100.50,1100.50,1,2,3.00
10/20/2004,06:15,1100.50,1100.50,1100.50,1100.50,0,125,125.00
10/20/2004,06:16,1100.75,1100.75,1100.50,1100.50,4,40,44.00
10/20/2004,06:17,1100.50,1100.50,1100.50,1100.50,0,1,1.00
10/20/2004,06:18,1100.50,1100.50,1100.50,1100.50,0,26,26.00
10/20/2004,06:19,1100.50,1100.50,1100.25,1100.50,1,88,89.00
10/20/2004,06:20,1100.25,1100.50,1100.25,1100.50,1,21,22.00
10/20/2004,06:21,1100.25,1100.50,1100.25,1100.50,2,11,13.00
10/20/2004,06:22,1100.25,1100.25,1100.25,1100.25,0,28,28.00
10/20/2004,06:23,1100.25,1100.25,1100.25,1100.25,0,58,58.00
10/20/2004,06:24,1100.00,1100.00,1099.50,1099.50,80,686,766.00
10/20/2004,06:25,1099.50,1099.50,1099.50,1099.50,0,168,168.00
10/20/2004,06:26,1099.25,1099.75,1098.75,1098.75,46,579,625.00
10/20/2004,06:27,1098.75,1099.25,1098.75,1098.75,183,186,369.00
10/20/2004,06:28,1098.75,1099.00,1098.00,1098.50,197,476,673.00
10/20/2004,06:29,1098.50,1098.75,1098.50,1098.50,342,53,395.00
10/20/2004,06:30,1098.50,1098.75,1098.50,1098.75,96,161,257.00
10/20/2004,06:31,1098.75,1099.00,1098.50,1098.75,131,43,174.00
10/20/2004,06:32,1098.75,1099.00,1098.50,1098.50,1,146,147.00
10/20/2004,06:33,1098.75,1098.75,1098.50,1098.50,3,120,123.00
10/20/2004,06:34,1098.50,1098.75,1098.50,1098.50,51,42,93.00
10/20/2004,06:35,1098.75,1098.75,1098.50,1098.50,51,143,194.00
10/20/2004,06:36,1098.50,1099.00,1098.50,1099.00,124,36,160.00
10/20/2004,06:37,1099.00,1099.00,1098.75,1099.00,23,21,44.00
10/20/2004,06:38,1099.00,1099.00,1098.75,1099.00,167,4,171.00
10/20/2004,06:39,1099.00,1099.00,1098.75,1099.00,200,5,205.00
10/20/2004,06:40,1099.00,1099.50,1099.00,1099.25,226,162,388.00
10/20/2004,06:41,1099.50,1099.75,1099.25,1099.25,107,3,110.00
10/20/2004,06:42,1099.50,1099.50,1099.25,1099.50,224,5,229.00
10/20/2004,06:43,1099.50,1099.50,1099.25,1099.25,17,133,150.00
10/20/2004,06:44,1099.00,1099.00,1098.75,1098.75,146,144,290.00
10/20/2004,06:45,1098.75,1099.00,1098.75,1099.00,127,10,137.00
10/20/2004,06:46,1099.00,1099.00,1098.75,1099.00,4,20,24.00
10/20/2004,06:47,1098.75,1099.00,1098.75,1098.75,2,240,242.00
10/20/2004,06:48,1098.50,1098.75,1098.25,1098.25,78,383,461.00
10/20/2004,06:49,1098.25,1098.75,1098.25,1098.75,23,49,72.00
10/20/2004,06:50,1098.50,1098.75,1098.50,1098.75,1,6,7.00
10/20/2004,06:51,1098.50,1098.75,1098.50,1098.75,8,123,131.00
10/20/2004,06:52,1098.50,1098.75,1098.50,1098.75,6,192,198.00
10/20/2004,06:53,1098.75,1099.00,1098.75,1099.00,189,0,189.00
10/20/2004,06:54,1099.00,1099.25,1099.00,1099.00,167,62,229.00
10/20/2004,06:55,1099.00,1099.00,1098.75,1099.00,4,50,54.00
10/20/2004,06:56,1099.00,1099.00,1099.00,1099.00,10,0,10.00
10/20/2004,06:57,1099.00,1099.00,1098.75,1098.75,10,161,171.00
10/20/2004,06:58,1098.75,1098.75,1098.75,1098.75,0,7,7.00
10/20/2004,06:59,1098.50,1099.00,1098.50,1099.00,122,9,131.00
10/20/2004,07:00,1098.75,1099.00,1098.75,1099.00,11,1,12.00
10/20/2004,07:01,1099.00,1099.25,1098.75,1099.00,145,107,252.00
10/20/2004,07:02,1099.00,1099.00,1099.00,1099.00,0,83,83.00
10/20/2004,07:03,1099.00,1099.25,1098.75,1099.00,57,33,90.00
10/20/2004,07:04,1099.00,1099.00,1098.75,1098.75,0,129,129.00
10/20/2004,07:05,1098.50,1098.75,1098.50,1098.75,23,40,63.00
10/20/2004,07:06,1098.50,1099.00,1098.50,1098.75,110,94,204.00
10/20/2004,07:07,1098.75,1098.75,1098.50,1098.75,1,11,12.00
10/20/2004,07:08,1098.50,1098.75,1098.25,1098.75,62,122,184.00
10/20/2004,07:09,1098.50,1098.75,1098.25,1098.50,69,184,253.00
10/20/2004,07:10,1098.50,1098.75,1098.50,1098.50,8,13,21.00
10/20/2004,07:11,1098.50,1098.75,1098.25,1098.25,1,352,353.00
10/20/2004,07:12,1098.25,1098.50,1098.25,1098.50,172,43,215.00
10/20/2004,07:13,1098.50,1098.75,1098.25,1098.50,24,130,154.00
10/20/2004,07:14,1098.25,1098.50,1098.25,1098.25,6,24,30.00
10/20/2004,07:15,1098.25,1098.75,1098.25,1098.50,73,28,101.00
10/20/2004,07:16,1098.75,1098.75,1098.25,1098.50,2,19,21.00
10/20/2004,07:17,1098.50,1098.75,1098.50,1098.75,91,11,102.00
10/20/2004,07:18,1098.50,1098.75,1098.50,1098.75,4,1,5.00
10/20/2004,07:19,1098.50,1098.75,1098.50,1098.75,1,5,6.00
10/20/2004,07:20,1098.50,1098.75,1098.25,1098.75,45,354,399.00
10/20/2004,07:21,1098.50,1099.25,1098.50,1099.00,750,134,884.00
10/20/2004,07:22,1099.00,1099.25,1098.75,1099.00,59,232,291.00
10/20/2004,07:23,1099.25,1099.25,1099.00,1099.25,21,6,27.00
10/20/2004,07:24,1099.00,1099.25,1099.00,1099.00,11,133,144.00
10/20/2004,07:25,1099.00,1099.50,1099.00,1099.50,109,12,121.00
10/20/2004,07:26,1099.50,1099.75,1099.50,1099.50,257,301,558.00
10/20/2004,07:27,1099.50,1099.75,1099.50,1099.75,2,33,35.00
10/20/2004,07:28,1099.50,1099.75,1099.50,1099.50,4,7,11.00
10/20/2004,07:29,1099.75,1099.75,1099.25,1099.50,14,145,159.00
10/20/2004,07:30,1099.50,1099.50,1099.25,1099.50,180,2,182.00
10/20/2004,07:31,1099.50,1099.75,1099.50,1099.75,7,1,8.00
10/20/2004,07:32,1099.50,1099.75,1099.50,1099.75,2,3,5.00
10/20/2004,07:33,1099.75,1099.75,1099.75,1099.75,25,0,25.00
10/20/2004,07:34,1099.50,1099.75,1099.50,1099.50,1,6,7.00
10/20/2004,07:35,1099.50,1099.75,1099.50,1099.75,21,144,165.00
10/20/2004,07:36,1099.50,1099.50,1099.50,1099.50,0,31,31.00
10/20/2004,07:37,1099.50,1099.75,1099.50,1099.50,5,5,10.00
10/20/2004,07:38,1099.50,1099.50,1099.50,1099.50,0,26,26.00
10/20/2004,07:39,1099.50,1099.50,1099.50,1099.50,0,147,147.00
10/20/2004,07:40,1099.75,1100.00,1099.75,1100.00,213,2,215.00
10/20/2004,07:41,1100.00,1100.00,1099.75,1100.00,92,155,247.00
10/20/2004,07:42,1100.00,1100.00,1100.00,1100.00,96,0,96.00
10/20/2004,07:43,1100.00,1100.00,1099.75,1099.75,27,23,50.00
10/20/2004,07:44,1100.00,1100.00,1099.75,1099.75,9,65,74.00
10/20/2004,07:45,1100.00,1100.00,1099.50,1099.75,221,292,513.00
10/20/2004,07:46,1099.50,1099.75,1099.50,1099.50,5,5,10.00
10/20/2004,07:47,1099.50,1099.50,1099.25,1099.50,2,299,301.00
10/20/2004,07:48,1099.50,1099.50,1099.25,1099.50,273,1,274.00
10/20/2004,07:49,1099.50,1099.50,1099.50,1099.50,56,0,56.00
10/20/2004,07:50,1099.50,1099.75,1099.25,1099.25,22,86,108.00
10/20/2004,07:51,1099.50,1099.50,1099.50,1099.50,84,0,84.00
10/20/2004,07:52,1099.75,1099.75,1099.50,1099.75,38,35,73.00
10/20/2004,07:53,1099.75,1099.75,1099.50,1099.50,6,121,127.00
10/20/2004,07:54,1099.50,1099.50,1099.50,1099.50,0,40,40.00
10/20/2004,07:55,1099.50,1099.50,1099.25,1099.25,0,6,6.00
10/20/2004,07:56,1099.50,1099.75,1099.50,1099.50,44,13,57.00
10/20/2004,07:57,1099.50,1099.75,1099.25,1099.25,10,70,80.00
10/20/2004,07:58,1099.25,1099.75,1099.25,1099.75,205,30,235.00
10/20/2004,07:59,1099.75,1099.75,1099.75,1099.75,10,0,10.00
10/20/2004,08:00,1099.75,1099.75,1099.25,1099.25,2,114,116.00
10/20/2004,08:01,1099.25,1099.50,1099.25,1099.50,64,2,66.00
10/20/2004,08:02,1099.50,1099.50,1099.50,1099.50,34,0,34.00
10/20/2004,08:03,1099.50,1099.75,1099.50,1099.50,3,28,31.00
10/20/2004,08:04,1099.75,1099.75,1099.75,1099.75,18,0,18.00
10/20/2004,08:05,1099.75,1099.75,1099.50,1099.75,2,30,32.00
10/20/2004,08:06,1099.75,1099.75,1099.50,1099.75,36,3,39.00
10/20/2004,08:07,1099.75,1099.75,1099.50,1099.75,17,11,28.00
10/20/2004,08:08,1099.75,1099.75,1099.50,1099.75,22,3,25.00
10/20/2004,08:09,1099.75,1100.00,1099.50,1099.75,116,14,130.00
10/20/2004,08:10,1100.00,1100.00,1099.75,1100.00,32,10,42.00
10/20/2004,08:11,1100.00,1100.00,1099.75,1099.75,1,5,6.00
10/20/2004,08:12,1099.75,1099.75,1099.50,1099.75,6,164,170.00
10/20/2004,08:13,1099.75,1099.75,1099.50,1099.75,123,161,284.00
10/20/2004,08:14,1099.75,1099.75,1099.50,1099.75,161,1,162.00
10/20/2004,08:15,1099.75,1100.00,1099.75,1099.75,37,71,108.00
10/20/2004,08:16,1099.75,1099.75,1099.50,1099.50,12,26,38.00
10/20/2004,08:17,1099.75,1099.75,1099.50,1099.50,42,4,46.00
10/20/2004,08:18,1099.50,1100.00,1099.50,1100.00,25,4,29.00
10/20/2004,08:19,1100.00,1100.00,1099.75,1099.75,17,60,77.00
10/20/2004,08:20,1099.75,1100.00,1099.75,1099.75,51,8,59.00
10/20/2004,08:21,1099.75,1100.00,1099.75,1100.00,26,4,30.00
10/20/2004,08:22,1100.00,1100.00,1099.75,1099.75,3,20,23.00
10/20/2004,08:23,1099.75,1100.00,1099.75,1099.75,11,125,136.00
10/20/2004,08:24,1099.75,1100.00,1099.75,1099.75,65,76,141.00
10/20/2004,08:25,1099.75,1100.00,1099.75,1099.75,5,22,27.00
10/20/2004,08:26,1100.00,1100.25,1099.75,1100.00,894,71,965.00
10/20/2004,08:27,1100.00,1100.25,1100.00,1100.00,30,146,176.00
10/20/2004,08:28,1100.00,1100.25,1099.75,1100.00,464,445,909.00
10/20/2004,08:29,1100.00,1100.25,1099.75,1100.00,598,156,754.00
10/20/2004,08:30,1100.00,1100.25,1099.75,1100.25,569,786,1355.00
10/20/2004,08:31,1100.00,1100.50,1100.00,1100.00,2957,2417,5374.00
10/20/2004,08:32,1100.25,1100.25,1099.50,1099.75,1427,1496,2923.00
10/20/2004,08:33,1099.75,1100.25,1099.25,1099.25,1176,2072,3248.00
10/20/2004,08:34,1099.50,1099.50,1098.75,1099.00,1528,2946,4474.00
10/20/2004,08:35,1099.00,1099.50,1098.50,1099.25,1376,1671,3047.00
10/20/2004,08:36,1099.25,1099.50,1098.75,1099.50,1719,1125,2844.00
10/20/2004,08:37,1099.50,1100.00,1099.25,1099.75,3359,927,4286.00
10/20/2004,08:38,1100.00,1100.25,1099.75,1100.00,2295,1035,3330.00
10/20/2004,08:39,1100.25,1100.75,1100.00,1100.25,1296,1508,2804.00
10/20/2004,08:40,1100.50,1100.75,1100.25,1100.50,862,1942,2804.00
10/20/2004,08:41,1100.50,1101.00,1100.25,1100.50,1576,1284,2860.00
10/20/2004,08:42,1100.25,1101.00,1100.25,1101.00,1099,1197,2296.00
10/20/2004,08:43,1101.00,1101.00,1100.50,1100.50,414,1369,1783.00
10/20/2004,08:44,1100.50,1100.50,1099.50,1099.50,967,3202,4169.00
10/20/2004,08:45,1099.75,1100.00,1099.00,1099.25,1412,2335,3747.00
10/20/2004,08:46,1099.00,1099.75,1099.00,1099.50,1058,922,1980.00
10/20/2004,08:47,1099.75,1100.25,1099.50,1100.00,1678,417,2095.00
10/20/2004,08:48,1100.00,1100.25,1099.50,1099.75,350,1735,2085.00
10/20/2004,08:49,1099.75,1100.75,1099.50,1100.50,2528,578,3106.00
10/20/2004,08:50,1100.75,1100.75,1100.25,1100.25,625,935,1560.00
10/20/2004,08:51,1100.50,1101.25,1100.25,1101.00,1693,458,2151.00
10/20/2004,08:52,1101.00,1101.25,1100.75,1100.75,735,1163,1898.00
10/20/2004,08:53,1100.75,1101.00,1100.25,1100.50,784,1403,2187.00
10/20/2004,08:54,1100.50,1100.75,1100.00,1100.25,692,2332,3024.00
10/20/2004,08:55,1100.25,1100.50,1099.50,1099.50,723,3118,3841.00
10/20/2004,08:56,1099.75,1099.75,1099.25,1099.50,1067,2378,3445.00
10/20/2004,08:57,1099.50,1099.50,1099.00,1099.00,346,1242,1588.00
10/20/2004,08:58,1099.25,1100.00,1099.00,1099.75,2054,149,2203.00
10/20/2004,08:59,1100.00,1100.25,1099.75,1100.00,1162,1653,2815.00
10/20/2004,09:00,1100.00,1100.25,1100.00,1100.25,346,233,579.00
10/20/2004,09:01,1100.00,1100.25,1100.00,1100.00,244,1725,1969.00
10/20/2004,09:02,1100.00,1100.25,1099.00,1099.00,1131,2472,3603.00
10/20/2004,09:03,1099.00,1099.50,1098.75,1098.75,2383,1407,3790.00
10/20/2004,09:04,1099.00,1099.50,1098.75,1099.25,836,692,1528.00
10/20/2004,09:05,1099.25,1099.50,1099.00,1099.00,567,646,1213.00
10/20/2004,09:06,1099.00,1099.25,1098.50,1098.75,651,1651,2302.00
10/20/2004,09:07,1098.75,1099.00,1098.50,1098.75,1529,417,1946.00
10/20/2004,09:08,1098.75,1099.25,1098.50,1099.00,1013,834,1847.00
10/20/2004,09:09,1099.00,1099.75,1099.00,1099.75,2552,774,3326.00
10/20/2004,09:10,1099.50,1100.00,1099.50,1099.50,1760,1219,2979.00
10/20/2004,09:11,1099.75,1099.75,1099.25,1099.50,1683,1629,3312.00
10/20/2004,09:12,1099.50,1100.00,1099.50,1099.75,378,502,880.00
10/20/2004,09:13,1100.00,1100.00,1099.50,1099.50,1196,795,1991.00
10/20/2004,09:14,1099.50,1099.75,1099.25,1099.25,76,1317,1393.00
10/20/2004,09:15,1099.25,1100.00,1099.25,1099.75,1687,57,1744.00
10/20/2004,09:16,1100.00,1100.00,1099.25,1099.75,600,1703,2303.00
10/20/2004,09:17,1099.75,1100.00,1099.50,1099.75,1449,912,2361.00
10/20/2004,09:18,1099.75,1100.25,1099.25,1099.25,884,3212,4096.00
10/20/2004,09:19,1099.00,1099.25,1098.75,1099.00,629,1639,2268.00
10/20/2004,09:20,1099.00,1099.00,1098.25,1098.75,1481,2973,4454.00
10/20/2004,09:21,1098.75,1099.25,1098.50,1099.00,875,385,1260.00
10/20/2004,09:22,1099.00,1099.00,1098.25,1098.25,295,1543,1838.00
10/20/2004,09:23,1098.25,1098.50,1098.00,1098.00,1039,1731,2770.00
10/20/2004,09:24,1098.00,1098.75,1098.00,1098.50,864,537,1401.00
10/20/2004,09:25,1098.75,1098.75,1097.75,1098.25,547,3189,3736.00
10/20/2004,09:26,1098.00,1098.25,1097.50,1097.75,213,2931,3144.00
10/20/2004,09:27,1097.50,1098.00,1097.50,1097.75,2092,208,2300.00
10/20/2004,09:28,1097.50,1098.00,1097.50,1097.75,741,1193,1934.00
10/20/2004,09:29,1097.75,1098.00,1097.50,1097.75,491,1066,1557.00
10/20/2004,09:30,1097.75,1097.75,1097.25,1097.25,1249,1331,2580.00
10/20/2004,09:31,1097.50,1097.50,1096.50,1096.50,1500,4878,6378.00
10/20/2004,09:32,1096.50,1096.75,1095.75,1095.75,2335,5511,7846.00
10/20/2004,09:33,1096.00,1096.25,1095.25,1096.00,3281,2660,5941.00
10/20/2004,09:34,1096.00,1096.50,1095.75,1096.00,3120,1798,4918.00
10/20/2004,09:35,1096.00,1096.25,1095.75,1095.75,614,1939,2553.00
10/20/2004,09:36,1096.00,1096.50,1095.75,1096.00,1799,891,2690.00
10/20/2004,09:37,1096.00,1096.25,1095.50,1095.75,403,1700,2103.00
10/20/2004,09:38,1095.50,1096.50,1095.25,1096.00,2231,1591,3822.00
10/20/2004,09:39,1096.00,1096.25,1095.25,1095.75,1329,2619,3948.00
10/20/2004,09:40,1096.00,1096.00,1095.50,1095.50,938,662,1600.00
10/20/2004,09:41,1095.50,1096.25,1095.25,1096.00,1702,520,2222.00
10/20/2004,09:42,1096.00,1096.25,1096.00,1096.25,835,245,1080.00
10/20/2004,09:43,1096.25,1096.50,1095.50,1095.75,761,925,1686.00
10/20/2004,09:44,1095.75,1096.00,1095.25,1095.50,426,1770,2196.00
10/20/2004,09:45,1095.50,1095.50,1094.75,1095.00,1996,5120,7116.00
10/20/2004,09:46,1095.00,1095.25,1094.50,1094.75,1861,2190,4051.00
10/20/2004,09:47,1095.00,1095.00,1093.75,1094.25,2224,5992,8216.00
10/20/2004,09:48,1094.00,1094.25,1094.00,1094.25,2145,1536,3681.00
10/20/2004,09:49,1094.25,1094.50,1093.75,1094.00,1134,2230,3364.00
10/20/2004,09:50,1093.75,1094.50,1093.75,1094.50,3136,675,3811.00
10/20/2004,09:51,1094.50,1094.75,1094.25,1094.50,2642,159,2801.00
10/20/2004,09:52,1094.50,1095.50,1094.25,1095.25,3704,1672,5376.00
10/20/2004,09:53,1095.25,1095.75,1095.00,1095.25,2587,1125,3712.00
10/20/2004,09:54,1095.25,1095.50,1095.00,1095.25,737,1051,1788.00
10/20/2004,09:55,1095.25,1095.50,1095.00,1095.25,1153,1028,2181.00
10/20/2004,09:56,1095.00,1095.50,1094.75,1095.25,616,1245,1861.00
10/20/2004,09:57,1095.25,1095.75,1095.25,1095.25,1977,378,2355.00
10/20/2004,09:58,1095.25,1096.25,1095.25,1096.25,2705,563,3268.00
10/20/2004,09:59,1096.25,1096.75,1096.00,1096.75,2844,292,3136.00
10/20/2004,10:00,1096.75,1097.25,1096.50,1097.25,2924,1507,4431.00
10/20/2004,10:01,1097.00,1097.75,1096.75,1097.50,2136,635,2771.00
10/20/2004,10:02,1097.75,1098.00,1097.50,1097.75,4057,728,4785.00
10/20/2004,10:03,1098.00,1098.50,1097.75,1098.00,3133,3041,6174.00
10/20/2004,10:04,1097.75,1098.25,1097.75,1098.00,1345,1094,2439.00
10/20/2004,10:05,1098.00,1098.25,1098.00,1098.00,342,1076,1418.00
10/20/2004,10:06,1098.00,1098.25,1097.50,1097.75,302,2415,2717.00
10/20/2004,10:07,1097.50,1097.75,1097.50,1097.50,484,601,1085.00
10/20/2004,10:08,1097.50,1097.75,1097.25,1097.75,1296,1419,2715.00
10/20/2004,10:09,1097.50,1097.75,1097.25,1097.50,238,697,935.00
10/20/2004,10:10,1097.25,1098.00,1097.25,1098.00,1454,455,1909.00
10/20/2004,10:11,1097.75,1098.00,1097.50,1098.00,496,304,800.00
10/20/2004,10:12,1097.75,1099.50,1097.75,1099.25,7086,3266,10352.00
10/20/2004,10:13,1099.25,1100.25,1099.00,1100.25,5840,1199,7039.00
10/20/2004,10:14,1100.25,1100.75,1100.00,1100.25,3980,3428,7408.00
10/20/2004,10:15,1100.25,1100.50,1100.00,1100.00,652,1811,2463.00
10/20/2004,10:16,1100.25,1100.25,1099.75,1099.75,538,1956,2494.00
10/20/2004,10:17,1099.75,1100.00,1099.50,1099.50,391,2146,2537.00
10/20/2004,10:18,1099.50,1099.50,1099.25,1099.25,217,787,1004.00
10/20/2004,10:19,1099.25,1099.75,1099.00,1099.25,1631,2627,4258.00
10/20/2004,10:20,1099.25,1099.50,1098.75,1098.75,277,2070,2347.00
10/20/2004,10:21,1098.75,1099.00,1098.50,1098.50,236,1579,1815.00
10/20/2004,10:22,1098.50,1098.75,1098.25,1098.50,2087,2225,4312.00
10/20/2004,10:23,1098.50,1098.75,1098.50,1098.50,408,348,756.00
10/20/2004,10:24,1098.75,1099.00,1098.50,1099.00,1754,138,1892.00
10/20/2004,10:25,1099.00,1099.00,1098.50,1098.50,587,1382,1969.00
10/20/2004,10:26,1098.75,1099.00,1098.75,1098.75,1348,352,1700.00
10/20/2004,10:27,1098.75,1099.25,1098.75,1099.25,1842,296,2138.00
10/20/2004,10:28,1099.25,1099.50,1099.25,1099.50,2050,122,2172.00
10/20/2004,10:29,1099.50,1099.50,1098.75,1099.00,84,1515,1599.00
10/20/2004,10:30,1099.00,1099.00,1098.75,1098.75,225,433,658.00
10/20/2004,10:31,1098.75,1099.25,1098.50,1099.25,2830,1662,4492.00
10/20/2004,10:32,1099.25,1099.25,1098.75,1098.75,717,904,1621.00
10/20/2004,10:33,1098.75,1098.75,1097.75,1098.00,90,4922,5012.00
10/20/2004,10:34,1097.75,1098.25,1097.75,1098.00,671,1172,1843.00
10/20/2004,10:35,1098.00,1098.50,1097.75,1098.50,1928,1037,2965.00
10/20/2004,10:36,1098.50,1099.25,1098.25,1099.25,2502,121,2623.00
10/20/2004,10:37,1099.25,1099.75,1099.25,1099.50,2537,899,3436.00
10/20/2004,10:38,1099.50,1100.50,1099.25,1100.25,2673,883,3556.00
10/20/2004,10:39,1100.25,1100.25,1099.75,1099.75,554,772,1326.00
10/20/2004,10:40,1099.75,1100.50,1099.75,1100.25,805,633,1438.00
10/20/2004,10:41,1100.25,1100.50,1100.00,1100.00,1108,992,2100.00
10/20/2004,10:42,1100.00,1100.00,1099.50,1099.50,467,1881,2348.00
10/20/2004,10:43,1099.50,1100.00,1099.50,1099.75,1468,621,2089.00
10/20/2004,10:44,1099.75,1099.75,1099.50,1099.50,142,1444,1586.00
10/20/2004,10:45,1099.50,1099.75,1099.25,1099.75,666,532,1198.00
10/20/2004,10:46,1099.75,1100.00,1099.50,1099.75,739,856,1595.00
10/20/2004,10:47,1099.75,1100.00,1099.75,1100.00,82,348,430.00
10/20/2004,10:48,1099.75,1100.00,1099.50,1099.75,193,651,844.00
10/20/2004,10:49,1099.75,1099.75,1099.00,1099.00,194,2605,2799.00
10/20/2004,10:50,1099.00,1099.25,1098.75,1099.25,681,1132,1813.00
10/20/2004,10:51,1099.00,1099.25,1098.50,1098.50,119,1451,1570.00
10/20/2004,10:52,1098.50,1099.25,1098.25,1098.25,1242,3718,4960.00
10/20/2004,10:53,1098.25,1098.75,1098.25,1098.75,585,55,640.00
10/20/2004,10:54,1098.75,1098.75,1097.50,1098.00,1109,3795,4904.00
10/20/2004,10:55,1098.00,1098.25,1097.75,1098.00,693,420,1113.00
10/20/2004,10:56,1098.25,1098.25,1097.50,1098.25,418,1114,1532.00
10/20/2004,10:57,1098.25,1098.25,1098.00,1098.00,21,143,164.00
10/20/2004,10:58,1098.25,1098.50,1097.75,1098.00,2251,615,2866.00
10/20/2004,10:59,1098.25,1098.75,1098.00,1098.75,1334,396,1730.00
10/20/2004,11:00,1098.75,1099.00,1098.50,1098.50,614,418,1032.00
10/20/2004,11:01,1098.50,1098.75,1098.25,1098.50,217,1032,1249.00
10/20/2004,11:02,1098.50,1098.75,1098.25,1098.75,554,58,612.00
10/20/2004,11:03,1098.50,1099.00,1098.50,1099.00,898,725,1623.00
10/20/2004,11:04,1098.75,1099.00,1098.75,1099.00,503,14,517.00
10/20/2004,11:05,1099.00,1099.00,1098.50,1099.00,114,499,613.00
10/20/2004,11:06,1098.75,1099.00,1098.00,1098.00,653,2266,2919.00
10/20/2004,11:07,1098.00,1098.75,1097.75,1098.25,531,306,837.00
10/20/2004,11:08,1098.25,1098.50,1097.75,1098.00,67,1194,1261.00
10/20/2004,11:09,1098.00,1098.50,1097.75,1098.25,1138,129,1267.00
10/20/2004,11:10,1098.50,1098.75,1098.25,1098.50,572,11,583.00
10/20/2004,11:11,1098.75,1098.75,1098.50,1098.75,160,157,317.00
10/20/2004,11:12,1098.75,1099.25,1098.50,1098.75,1997,547,2544.00
10/20/2004,11:13,1098.75,1099.00,1098.75,1098.75,51,145,196.00
10/20/2004,11:14,1099.00,1099.25,1098.75,1099.00,716,459,1175.00
10/20/2004,11:15,1099.00,1100.00,1099.00,1100.00,2550,293,2843.00
10/20/2004,11:16,1099.75,1101.00,1099.75,1101.00,4219,990,5209.00
10/20/2004,11:17,1100.75,1101.50,1100.50,1100.75,3921,2184,6105.00
10/20/2004,11:18,1100.75,1101.00,1100.50,1100.50,101,1461,1562.00
10/20/2004,11:19,1100.75,1101.50,1100.50,1101.00,2182,833,3015.00
10/20/2004,11:20,1101.00,1101.25,1100.75,1100.75,140,714,854.00
10/20/2004,11:21,1100.75,1101.25,1100.75,1101.25,187,605,792.00
10/20/2004,11:22,1101.00,1101.25,1101.00,1101.00,37,323,360.00
10/20/2004,11:23,1101.00,1101.25,1100.75,1101.00,237,379,616.00
10/20/2004,11:24,1101.25,1101.25,1100.75,1100.75,26,704,730.00
10/20/2004,11:25,1100.75,1101.00,1100.75,1100.75,8,351,359.00
10/20/2004,11:26,1100.75,1101.00,1100.75,1101.00,917,163,1080.00
10/20/2004,11:27,1101.25,1102.00,1101.00,1102.00,2889,1101,3990.00
10/20/2004,11:28,1102.00,1102.00,1101.50,1101.75,1785,1524,3309.00
10/20/2004,11:29,1102.00,1102.25,1101.25,1101.50,2809,1662,4471.00
10/20/2004,11:30,1101.25,1101.75,1101.25,1101.75,1011,209,1220.00
10/20/2004,11:31,1101.75,1102.25,1101.50,1102.25,2382,287,2669.00
10/20/2004,11:32,1102.25,1102.75,1102.00,1102.75,2768,728,3496.00
10/20/2004,11:33,1102.75,1103.00,1102.50,1103.00,3628,1168,4796.00
10/20/2004,11:34,1102.75,1103.00,1102.25,1102.75,304,1169,1473.00
10/20/2004,11:35,1102.50,1102.75,1102.25,1102.25,195,664,859.00
10/20/2004,11:36,1102.50,1102.75,1102.25,1102.50,871,498,1369.00
10/20/2004,11:37,1102.50,1102.75,1102.00,1102.25,332,988,1320.00
10/20/2004,11:38,1102.25,1102.50,1102.00,1102.00,183,426,609.00
10/20/2004,11:39,1102.00,1102.50,1102.00,1102.50,507,108,615.00
10/20/2004,11:40,1102.25,1102.25,1101.75,1102.00,832,1354,2186.00
10/20/2004,11:41,1102.00,1102.75,1102.00,1102.50,636,50,686.00
10/20/2004,11:42,1102.50,1103.50,1102.50,1103.50,3129,398,3527.00
10/20/2004,11:43,1103.50,1104.00,1103.25,1103.75,4656,735,5391.00
10/20/2004,11:44,1103.75,1104.25,1103.75,1103.75,2046,1521,3567.00
10/20/2004,11:45,1103.75,1104.00,1103.50,1103.50,309,2038,2347.00
10/20/2004,11:46,1103.75,1103.75,1103.25,1103.50,658,2322,2980.00
10/20/2004,11:47,1103.50,1103.75,1103.50,1103.50,252,183,435.00
10/20/2004,11:48,1103.50,1103.75,1103.00,1103.25,442,2556,2998.00
10/20/2004,11:49,1103.25,1103.50,1103.25,1103.25,198,686,884.00
10/20/2004,11:50,1103.50,1103.75,1103.25,1103.25,662,439,1101.00
10/20/2004,11:51,1103.50,1103.75,1103.50,1103.50,335,50,385.00
10/20/2004,11:52,1103.50,1103.75,1103.50,1103.50,107,165,272.00
10/20/2004,11:53,1103.75,1103.75,1103.00,1103.25,312,1075,1387.00
10/20/2004,11:54,1103.25,1103.50,1103.25,1103.25,41,359,400.00
10/20/2004,11:55,1103.25,1103.50,1102.75,1102.75,147,2610,2757.00
10/20/2004,11:56,1102.75,1103.00,1102.50,1102.50,171,984,1155.00
10/20/2004,11:57,1102.50,1102.75,1102.25,1102.50,337,426,763.00
10/20/2004,11:58,1102.25,1102.75,1102.25,1102.75,402,445,847.00
10/20/2004,11:59,1102.50,1102.75,1102.50,1102.75,70,85,155.00
10/20/2004,12:00,1102.75,1102.75,1102.25,1102.50,366,657,1023.00
10/20/2004,12:01,1102.50,1102.50,1102.25,1102.50,177,37,214.00
10/20/2004,12:02,1102.50,1102.75,1102.50,1102.75,1235,30,1265.00
10/20/2004,12:03,1102.75,1103.00,1102.50,1102.75,503,317,820.00
10/20/2004,12:04,1103.00,1103.00,1102.75,1102.75,778,11,789.00
10/20/2004,12:05,1103.00,1103.00,1102.50,1103.00,298,947,1245.00
10/20/2004,12:06,1102.75,1103.00,1102.50,1102.50,248,312,560.00
10/20/2004,12:07,1102.50,1102.50,1102.25,1102.50,34,193,227.00
10/20/2004,12:08,1102.25,1102.75,1102.25,1102.75,495,145,640.00
10/20/2004,12:09,1102.75,1103.00,1102.25,1102.25,371,693,1064.00
10/20/2004,12:10,1102.25,1102.50,1102.00,1102.25,172,1390,1562.00
10/20/2004,12:11,1102.25,1102.25,1102.00,1102.00,519,23,542.00
10/20/2004,12:12,1102.25,1102.25,1101.75,1102.00,40,1410,1450.00
10/20/2004,12:13,1101.75,1102.25,1101.75,1102.00,820,660,1480.00
10/20/2004,12:14,1102.00,1102.00,1101.75,1101.75,99,417,516.00
10/20/2004,12:15,1101.75,1102.25,1101.75,1102.25,395,11,406.00
10/20/2004,12:16,1102.25,1102.25,1101.75,1102.25,23,367,390.00
10/20/2004,12:17,1102.25,1102.25,1101.75,1101.75,171,557,728.00
10/20/2004,12:18,1101.75,1102.25,1101.75,1102.25,230,212,442.00
10/20/2004,12:19,1102.25,1102.25,1101.75,1101.75,30,225,255.00
10/20/2004,12:20,1102.00,1102.25,1101.75,1102.25,553,31,584.00
10/20/2004,12:21,1102.25,1102.25,1101.75,1102.00,403,183,586.00
10/20/2004,12:22,1102.00,1102.25,1102.00,1102.25,79,364,443.00
10/20/2004,12:23,1102.00,1102.25,1102.00,1102.25,14,101,115.00
10/20/2004,12:24,1102.25,1102.75,1102.00,1102.75,689,71,760.00
10/20/2004,12:25,1102.50,1103.00,1102.50,1102.75,593,162,755.00
10/20/2004,12:26,1102.75,1102.75,1102.50,1102.75,216,27,243.00
10/20/2004,12:27,1102.75,1102.75,1102.50,1102.50,14,243,257.00
10/20/2004,12:28,1102.50,1103.00,1102.25,1102.75,1266,348,1614.00
10/20/2004,12:29,1103.00,1103.00,1102.75,1102.75,138,165,303.00
10/20/2004,12:30,1102.75,1102.75,1102.25,1102.50,483,947,1430.00
10/20/2004,12:31,1102.50,1102.50,1102.00,1102.25,619,698,1317.00
10/20/2004,12:32,1102.25,1102.25,1102.00,1102.00,393,80,473.00
10/20/2004,12:33,1102.00,1102.25,1101.50,1101.75,568,1154,1722.00
10/20/2004,12:34,1101.50,1102.00,1101.50,1101.75,446,529,975.00
10/20/2004,12:35,1101.75,1102.00,1101.75,1101.75,100,116,216.00
10/20/2004,12:36,1101.75,1102.00,1101.25,1101.25,127,1290,1417.00
10/20/2004,12:37,1101.25,1101.25,1100.75,1101.00,637,3937,4574.00
10/20/2004,12:38,1101.00,1101.00,1100.50,1100.75,196,2500,2696.00
10/20/2004,12:39,1100.75,1100.75,1100.50,1100.50,226,871,1097.00
10/20/2004,12:40,1100.75,1100.75,1100.25,1100.25,439,1532,1971.00
10/20/2004,12:41,1100.25,1100.75,1100.00,1100.50,491,595,1086.00
10/20/2004,12:42,1100.50,1100.50,1100.25,1100.25,606,406,1012.00
10/20/2004,12:43,1100.50,1100.75,1100.25,1100.50,676,117,793.00
10/20/2004,12:44,1100.75,1100.75,1100.50,1100.50,42,117,159.00
10/20/2004,12:45,1100.75,1100.75,1100.25,1100.75,335,442,777.00
10/20/2004,12:46,1100.50,1100.75,1100.50,1100.50,113,622,735.00
10/20/2004,12:47,1100.50,1100.75,1100.25,1100.50,720,361,1081.00
10/20/2004,12:48,1100.50,1101.00,1100.25,1100.75,1520,498,2018.00
10/20/2004,12:49,1100.75,1101.00,1100.50,1100.50,667,204,871.00
10/20/2004,12:50,1100.50,1101.25,1100.50,1101.25,1497,53,1550.00
10/20/2004,12:51,1101.25,1101.25,1101.00,1101.00,422,215,637.00
10/20/2004,12:52,1101.25,1101.75,1101.00,1101.75,1640,251,1891.00
10/20/2004,12:53,1101.75,1101.75,1101.00,1101.00,884,563,1447.00
10/20/2004,12:54,1101.00,1101.50,1101.00,1101.25,346,206,552.00
10/20/2004,12:55,1101.50,1101.50,1101.25,1101.25,4,555,559.00
10/20/2004,12:56,1101.25,1101.25,1100.75,1101.00,64,1394,1458.00
10/20/2004,12:57,1100.75,1101.00,1100.75,1100.75,178,91,269.00
10/20/2004,12:58,1101.00,1101.00,1100.25,1100.25,8,1581,1589.00
10/20/2004,12:59,1100.25,1100.50,1100.00,1100.00,129,1037,1166.00
10/20/2004,13:00,1100.00,1100.25,1099.50,1099.75,144,1231,1375.00
10/20/2004,13:01,1099.50,1100.25,1099.50,1100.00,930,850,1780.00
10/20/2004,13:02,1099.75,1100.00,1099.00,1099.50,604,2879,3483.00
10/20/2004,13:03,1099.50,1099.75,1099.25,1099.25,500,962,1462.00
10/20/2004,13:04,1099.25,1100.50,1099.25,1100.25,2329,126,2455.00
10/20/2004,13:05,1100.50,1100.50,1099.75,1100.00,823,777,1600.00
10/20/2004,13:06,1100.00,1100.25,1100.00,1100.00,250,1083,1333.00
10/20/2004,13:07,1100.25,1100.25,1099.75,1100.00,674,883,1557.00
10/20/2004,13:08,1100.25,1100.25,1099.50,1099.75,328,1541,1869.00
10/20/2004,13:09,1099.75,1100.00,1099.75,1099.75,66,109,175.00
10/20/2004,13:10,1099.75,1100.00,1099.75,1099.75,33,47,80.00
10/20/2004,13:11,1100.00,1100.75,1099.75,1100.50,1129,267,1396.00
10/20/2004,13:12,1100.75,1101.50,1100.50,1100.75,1802,960,2762.00
10/20/2004,13:13,1101.00,1101.25,1100.75,1101.00,158,197,355.00
10/20/2004,13:14,1101.00,1101.00,1100.50,1100.50,43,347,390.00
10/20/2004,13:15,1100.50,1101.50,1100.50,1101.50,1138,365,1503.00
10/20/2004,13:16,1101.25,1101.75,1100.75,1100.75,876,427,1303.00
10/20/2004,13:17,1101.00,1101.00,1100.75,1100.75,559,71,630.00
10/20/2004,13:18,1100.75,1101.50,1100.75,1101.00,1506,593,2099.00
10/20/2004,13:19,1101.00,1101.25,1100.75,1101.25,322,20,342.00
10/20/2004,13:20,1101.00,1101.50,1101.00,1101.25,194,119,313.00
10/20/2004,13:21,1101.25,1102.00,1101.25,1102.00,1450,241,1691.00
10/20/2004,13:22,1102.00,1102.00,1101.50,1101.75,59,962,1021.00
10/20/2004,13:23,1101.50,1101.75,1101.00,1101.00,82,688,770.00
10/20/2004,13:24,1101.00,1101.75,1101.00,1101.00,775,481,1256.00
10/20/2004,13:25,1101.25,1101.25,1100.75,1100.75,450,1267,1717.00
10/20/2004,13:26,1101.00,1101.00,1100.25,1100.25,67,1720,1787.00
10/20/2004,13:27,1100.25,1100.50,1099.25,1099.25,2596,2824,5420.00
10/20/2004,13:28,1099.25,1099.50,1099.00,1099.50,1468,813,2281.00
10/20/2004,13:29,1099.50,1099.75,1099.25,1099.25,107,960,1067.00
10/20/2004,13:30,1099.25,1100.25,1099.25,1100.00,1473,459,1932.00
10/20/2004,13:31,1099.75,1100.00,1099.75,1099.75,390,209,599.00
10/20/2004,13:32,1099.75,1100.25,1099.50,1099.50,342,689,1031.00
10/20/2004,13:33,1099.50,1099.75,1099.50,1099.75,900,224,1124.00
10/20/2004,13:34,1099.50,1099.75,1099.00,1099.00,1008,2761,3769.00
10/20/2004,13:35,1099.00,1099.25,1098.50,1099.00,439,1529,1968.00
10/20/2004,13:36,1098.75,1099.25,1098.50,1099.00,1748,1886,3634.00
10/20/2004,13:37,1098.75,1099.00,1098.75,1098.75,232,1379,1611.00
10/20/2004,13:38,1099.00,1099.00,1098.75,1099.00,659,668,1327.00
10/20/2004,13:39,1099.00,1099.25,1098.75,1098.75,973,623,1596.00
10/20/2004,13:40,1099.00,1099.25,1098.75,1099.00,708,14,722.00
10/20/2004,13:41,1099.25,1099.25,1098.50,1098.75,1031,1334,2365.00
10/20/2004,13:42,1099.00,1099.25,1098.75,1099.25,1054,291,1345.00
10/20/2004,13:43,1099.00,1099.50,1099.00,1099.50,1401,326,1727.00
10/20/2004,13:44,1099.50,1100.00,1099.25,1099.75,1675,535,2210.00
10/20/2004,13:45,1099.75,1100.00,1099.75,1100.00,1321,444,1765.00
10/20/2004,13:46,1100.25,1100.50,1099.50,1099.75,1113,1131,2244.00
10/20/2004,13:47,1099.50,1100.25,1099.50,1099.75,672,181,853.00
10/20/2004,13:48,1100.00,1100.00,1099.75,1099.75,313,142,455.00
10/20/2004,13:49,1100.00,1100.00,1099.75,1100.00,285,3,288.00
10/20/2004,13:50,1100.00,1100.00,1099.50,1099.50,61,738,799.00
10/20/2004,13:51,1099.50,1099.75,1099.25,1099.50,38,426,464.00
10/20/2004,13:52,1099.25,1100.75,1099.25,1100.75,2638,541,3179.00
10/20/2004,13:53,1100.75,1101.75,1100.50,1101.50,3305,1114,4419.00
10/20/2004,13:54,1101.50,1101.75,1101.00,1101.00,106,932,1038.00
10/20/2004,13:55,1101.00,1101.75,1101.00,1101.75,1313,120,1433.00
10/20/2004,13:56,1101.75,1102.75,1101.50,1102.25,3856,799,4655.00
10/20/2004,13:57,1102.25,1102.50,1101.75,1102.50,646,851,1497.00
10/20/2004,13:58,1102.50,1102.75,1102.00,1102.50,1403,819,2222.00
10/20/2004,13:59,1102.50,1102.50,1102.00,1102.25,1042,798,1840.00
10/20/2004,14:00,1102.25,1102.50,1102.00,1102.00,738,641,1379.00
10/20/2004,14:01,1102.00,1102.75,1101.75,1102.50,944,652,1596.00
10/20/2004,14:02,1102.50,1103.25,1102.25,1103.00,2363,951,3314.00
10/20/2004,14:03,1103.00,1103.00,1102.00,1102.25,176,1736,1912.00
10/20/2004,14:04,1102.00,1102.25,1101.50,1102.00,1134,1350,2484.00
10/20/2004,14:05,1102.00,1102.00,1101.75,1101.75,368,37,405.00
10/20/2004,14:06,1102.00,1102.00,1101.50,1101.50,118,1205,1323.00
10/20/2004,14:07,1101.50,1101.75,1100.75,1100.75,473,1797,2270.00
10/20/2004,14:08,1100.75,1101.00,1100.25,1100.25,617,1224,1841.00
10/20/2004,14:09,1100.25,1100.75,1100.25,1100.50,869,679,1548.00
10/20/2004,14:10,1100.50,1101.00,1100.25,1100.75,1133,557,1690.00
10/20/2004,14:11,1100.50,1101.00,1100.50,1101.00,316,18,334.00
10/20/2004,14:12,1101.00,1101.00,1100.50,1100.75,520,177,697.00
10/20/2004,14:13,1100.75,1101.00,1100.50,1100.75,107,13,120.00
10/20/2004,14:14,1101.00,1101.25,1100.75,1101.25,649,139,788.00
10/20/2004,14:15,1101.25,1101.25,1100.75,1100.75,97,481,578.00
10/20/2004,14:16,1100.75,1101.00,1100.50,1100.50,507,534,1041.00
10/20/2004,14:17,1100.75,1101.25,1100.50,1100.75,877,813,1690.00
10/20/2004,14:18,1100.75,1101.00,1100.00,1100.00,190,1203,1393.00
10/20/2004,14:19,1100.00,1100.75,1100.00,1100.25,597,757,1354.00
10/20/2004,14:20,1100.00,1100.25,1099.50,1099.50,706,1626,2332.00
10/20/2004,14:21,1099.50,1100.00,1099.25,1099.75,377,1654,2031.00
10/20/2004,14:22,1099.75,1100.25,1099.50,1100.00,463,129,592.00
10/20/2004,14:23,1100.25,1100.50,1099.75,1100.00,510,654,1164.00
10/20/2004,14:24,1099.75,1100.25,1099.75,1100.25,327,12,339.00
10/20/2004,14:25,1100.25,1100.25,1099.50,1099.75,34,515,549.00
10/20/2004,14:26,1099.75,1099.75,1099.50,1099.75,379,437,816.00
10/20/2004,14:27,1099.75,1101.00,1099.75,1101.00,1747,152,1899.00
10/20/2004,14:28,1101.00,1101.50,1100.75,1101.00,1882,778,2660.00
10/20/2004,14:29,1101.25,1102.25,1101.25,1101.75,2921,502,3423.00
10/20/2004,14:30,1102.00,1102.00,1101.25,1101.50,1029,2076,3105.00
10/20/2004,14:31,1101.50,1101.75,1101.25,1101.25,399,205,604.00
10/20/2004,14:32,1101.50,1101.50,1101.00,1101.00,123,717,840.00
10/20/2004,14:33,1101.00,1101.50,1101.00,1101.25,85,815,900.00
10/20/2004,14:34,1101.25,1102.50,1101.00,1102.25,2908,518,3426.00
10/20/2004,14:35,1102.25,1102.25,1101.25,1101.25,1040,1613,2653.00
10/20/2004,14:36,1101.50,1102.00,1101.00,1102.00,627,435,1062.00
10/20/2004,14:37,1102.00,1102.00,1101.25,1101.50,489,1103,1592.00
10/20/2004,14:38,1101.50,1102.25,1101.25,1102.00,1507,975,2482.00
10/20/2004,14:39,1102.00,1102.50,1101.75,1102.25,508,538,1046.00
10/20/2004,14:40,1102.25,1102.75,1102.25,1102.50,1096,550,1646.00
10/20/2004,14:41,1102.25,1102.50,1102.00,1102.00,171,866,1037.00
10/20/2004,14:42,1102.25,1102.75,1102.00,1102.75,1822,99,1921.00
10/20/2004,14:43,1102.75,1103.25,1102.50,1103.00,2370,557,2927.00
10/20/2004,14:44,1102.75,1103.00,1102.50,1102.50,131,891,1022.00
10/20/2004,14:45,1102.75,1102.75,1102.50,1102.50,63,791,854.00
10/20/2004,14:46,1102.75,1103.25,1102.75,1102.75,1718,217,1935.00
10/20/2004,14:47,1103.00,1103.25,1102.50,1102.75,807,2119,2926.00
10/20/2004,14:48,1103.00,1103.50,1102.50,1103.00,1803,752,2555.00
10/20/2004,14:49,1103.00,1103.50,1103.00,1103.00,928,472,1400.00
10/20/2004,14:50,1103.25,1103.75,1103.00,1103.75,2904,417,3321.00
10/20/2004,14:51,1103.75,1104.00,1103.50,1103.75,1908,608,2516.00
10/20/2004,14:52,1103.75,1104.00,1103.50,1103.75,904,794,1698.00
10/20/2004,14:53,1103.75,1103.75,1103.25,1103.25,778,1659,2437.00
10/20/2004,14:54,1103.25,1103.75,1103.25,1103.25,1422,419,1841.00
10/20/2004,14:55,1103.50,1104.25,1103.25,1104.00,2824,506,3330.00
10/20/2004,14:56,1104.00,1104.25,1103.50,1103.75,460,584,1044.00
10/20/2004,14:57,1103.50,1103.75,1103.25,1103.50,809,772,1581.00
10/20/2004,14:58,1103.50,1104.00,1103.50,1104.00,1138,82,1220.00
10/20/2004,14:59,1104.00,1104.00,1103.25,1103.25,501,1498,1999.00
10/20/2004,15:00,1103.50,1103.50,1103.00,1103.25,835,3345,4180.00
10/20/2004,15:01,1103.25,1103.50,1102.50,1103.00,2440,2752,5192.00
10/20/2004,15:02,1103.00,1103.25,1102.75,1102.75,229,1140,1369.00
10/20/2004,15:03,1103.00,1103.50,1102.75,1103.25,1190,1109,2299.00
10/20/2004,15:04,1103.00,1103.25,1103.00,1103.00,166,85,251.00
10/20/2004,15:05,1103.00,1103.25,1102.75,1103.00,22,1172,1194.00
10/20/2004,15:06,1103.00,1103.25,1102.75,1103.00,1021,178,1199.00
10/20/2004,15:07,1103.00,1103.25,1102.75,1102.75,638,1243,1881.00
10/20/2004,15:08,1103.00,1103.25,1102.75,1103.00,456,499,955.00
10/20/2004,15:09,1103.00,1103.25,1102.75,1103.00,106,346,452.00
10/20/2004,15:10,1102.75,1103.00,1102.50,1102.50,138,1235,1373.00
10/20/2004,15:11,1102.75,1102.75,1102.00,1102.00,647,3825,4472.00
10/20/2004,15:12,1102.00,1102.50,1101.75,1102.25,931,1085,2016.00
10/20/2004,15:13,1102.00,1102.50,1102.00,1102.25,345,226,571.00
10/20/2004,15:14,1102.25,1102.50,1101.75,1101.75,771,1616,2387.00
10/20/2004,15:15,1101.75,1102.25,1101.25,1101.25,1798,3114,4912.00
10/20/2004,15:16,1101.25,1101.50,1101.25,1101.50,10,1,11.00
10/20/2004,15:31,1101.75,1102.00,1101.50,1102.00,341,126,467.00
10/20/2004,15:32,1102.00,1102.25,1101.75,1102.00,108,100,208.00
10/20/2004,15:33,1102.00,1102.00,1101.75,1101.75,0,160,160.00
10/20/2004,15:34,1101.75,1101.75,1101.75,1101.75,0,16,16.00
10/20/2004,15:35,1102.00,1102.00,1101.75,1101.75,1,162,163.00
10/20/2004,15:36,1102.00,1102.00,1101.75,1102.00,145,7,152.00
10/20/2004,15:37,1102.00,1102.25,1102.00,1102.25,410,0,410.00
10/20/2004,15:38,1102.25,1102.50,1102.25,1102.25,247,36,283.00
10/20/2004,15:39,1102.50,1102.75,1102.50,1102.50,39,24,63.00
10/20/2004,15:40,1102.50,1102.50,1102.50,1102.50,0,60,60.00
10/20/2004,15:41,1102.50,1102.50,1102.50,1102.50,0,59,59.00
10/20/2004,15:42,1102.50,1102.50,1102.25,1102.25,0,67,67.00
10/20/2004,15:43,1102.25,1102.25,1102.25,1102.25,0,146,146.00
10/20/2004,15:44,1102.25,1102.25,1102.25,1102.25,0,36,36.00
10/20/2004,15:45,1102.00,1102.25,1102.00,1102.25,80,15,95.00
10/20/2004,15:46,1102.25,1102.50,1102.25,1102.50,199,0,199.00
10/20/2004,15:47,1102.50,1102.75,1102.25,1102.50,236,15,251.00
10/20/2004,15:48,1102.50,1102.75,1102.50,1102.75,17,7,24.00
10/20/2004,15:49,1102.50,1102.50,1102.50,1102.50,0,68,68.00
10/20/2004,15:50,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/20/2004,15:51,1102.50,1102.50,1102.25,1102.25,0,28,28.00
10/20/2004,15:52,1102.25,1102.50,1102.25,1102.50,27,1,28.00
10/20/2004,15:53,1102.25,1102.25,1102.25,1102.25,0,1,1.00
10/20/2004,15:54,1102.25,1102.50,1102.25,1102.50,8,18,26.00
10/20/2004,15:55,1102.25,1102.25,1102.00,1102.00,0,35,35.00
10/20/2004,15:56,1102.25,1102.25,1102.25,1102.25,20,0,20.00
10/20/2004,15:57,1102.25,1102.25,1102.25,1102.25,22,0,22.00
10/20/2004,15:58,1102.00,1102.50,1102.00,1102.50,21,1,22.00
10/20/2004,15:59,1102.25,1102.50,1102.25,1102.50,2,15,17.00
10/20/2004,16:00,1102.25,1102.25,1102.00,1102.00,0,36,36.00
10/20/2004,17:01,1102.50,1102.50,1102.25,1102.25,4,40,44.00
10/20/2004,17:02,1102.50,1102.50,1102.50,1102.50,30,0,30.00
10/20/2004,17:03,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/20/2004,17:05,1102.75,1102.75,1102.75,1102.75,21,0,21.00
10/20/2004,17:06,1102.75,1102.75,1102.75,1102.75,13,0,13.00
10/20/2004,17:07,1102.75,1102.75,1102.75,1102.75,20,0,20.00
10/20/2004,17:08,1102.75,1102.75,1102.75,1102.75,7,0,7.00
10/20/2004,17:09,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/20/2004,17:10,1102.75,1102.75,1102.75,1102.75,3,0,3.00
10/20/2004,17:11,1102.75,1102.75,1102.75,1102.75,3,0,3.00
10/20/2004,17:13,1102.75,1103.00,1102.75,1102.75,69,15,84.00
10/20/2004,17:14,1102.75,1102.75,1102.75,1102.75,0,8,8.00
10/20/2004,17:15,1102.75,1102.75,1102.75,1102.75,0,7,7.00
10/20/2004,17:16,1103.00,1103.00,1102.75,1103.00,4,1,5.00
10/20/2004,17:17,1103.00,1103.00,1103.00,1103.00,3,0,3.00
10/20/2004,17:18,1103.00,1103.00,1103.00,1103.00,3,0,3.00
10/20/2004,17:20,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,17:23,1102.75,1102.75,1102.50,1102.75,20,17,37.00
10/20/2004,17:24,1103.00,1103.00,1103.00,1103.00,50,0,50.00
10/20/2004,17:25,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,17:27,1103.00,1103.25,1103.00,1103.25,34,0,34.00
10/20/2004,17:28,1103.00,1103.00,1103.00,1103.00,0,48,48.00
10/20/2004,17:29,1103.00,1103.25,1103.00,1103.25,20,2,22.00
10/20/2004,17:30,1103.25,1103.25,1103.25,1103.25,32,0,32.00
10/20/2004,17:31,1103.25,1103.25,1103.25,1103.25,3,0,3.00
10/20/2004,17:32,1103.00,1103.00,1103.00,1103.00,0,16,16.00
10/20/2004,17:33,1103.00,1103.00,1103.00,1103.00,0,8,8.00
10/20/2004,17:34,1103.00,1103.00,1103.00,1103.00,0,10,10.00
10/20/2004,17:35,1103.00,1103.25,1103.00,1103.00,4,2,6.00
10/20/2004,17:37,1103.00,1103.00,1103.00,1103.00,0,44,44.00
10/20/2004,17:38,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,17:39,1103.00,1103.25,1103.00,1103.25,1,1,2.00
10/20/2004,17:40,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,17:41,1103.25,1103.25,1103.25,1103.25,38,0,38.00
10/20/2004,17:42,1103.25,1103.25,1103.25,1103.25,33,0,33.00
10/20/2004,17:43,1103.25,1103.25,1103.25,1103.25,10,0,10.00
10/20/2004,17:44,1103.25,1103.25,1103.25,1103.25,30,0,30.00
10/20/2004,17:45,1103.25,1103.25,1103.25,1103.25,13,0,13.00
10/20/2004,17:46,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,17:47,1103.25,1103.25,1103.25,1103.25,10,0,10.00
10/20/2004,17:48,1103.25,1103.25,1103.25,1103.25,21,0,21.00
10/20/2004,17:51,1103.00,1103.25,1103.00,1103.25,30,1,31.00
10/20/2004,17:52,1103.25,1103.25,1103.25,1103.25,17,0,17.00
10/20/2004,17:53,1103.25,1103.25,1103.00,1103.00,1,2,3.00
10/20/2004,17:54,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,17:55,1103.25,1103.25,1103.25,1103.25,12,0,12.00
10/20/2004,17:56,1103.25,1103.25,1103.25,1103.25,6,0,6.00
10/20/2004,17:57,1103.25,1103.25,1103.25,1103.25,3,0,3.00
10/20/2004,17:58,1103.25,1103.25,1103.25,1103.25,3,0,3.00
10/20/2004,18:01,1103.25,1103.25,1103.00,1103.25,6,4,10.00
10/20/2004,18:02,1103.00,1103.00,1103.00,1103.00,0,11,11.00
10/20/2004,18:05,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,18:06,1103.00,1103.00,1103.00,1103.00,0,3,3.00
10/20/2004,18:10,1103.00,1103.25,1103.00,1103.25,7,1,8.00
10/20/2004,18:11,1103.25,1103.25,1103.25,1103.25,2,0,2.00
10/20/2004,18:12,1103.25,1103.25,1103.25,1103.25,2,0,2.00
10/20/2004,18:13,1103.25,1103.25,1103.00,1103.00,5,1,6.00
10/20/2004,18:14,1103.25,1103.25,1103.00,1103.00,8,4,12.00
10/20/2004,18:16,1103.00,1103.00,1103.00,1103.00,0,10,10.00
10/20/2004,18:18,1103.00,1103.00,1103.00,1103.00,0,10,10.00
10/20/2004,18:19,1103.00,1103.00,1103.00,1103.00,0,10,10.00
10/20/2004,18:20,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,18:22,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,18:25,1103.00,1103.00,1103.00,1103.00,0,4,4.00
10/20/2004,18:26,1103.00,1103.00,1103.00,1103.00,0,7,7.00
10/20/2004,18:27,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,18:28,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,18:29,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,18:30,1103.00,1103.00,1103.00,1103.00,0,10,10.00
10/20/2004,18:32,1103.00,1103.25,1103.00,1103.25,1,1,2.00
10/20/2004,18:35,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,18:37,1103.00,1103.00,1103.00,1103.00,0,3,3.00
10/20/2004,18:40,1103.25,1103.25,1103.25,1103.25,14,0,14.00
10/20/2004,18:41,1103.25,1103.50,1103.25,1103.50,6,0,6.00
10/20/2004,18:43,1103.25,1103.25,1103.25,1103.25,0,2,2.00
10/20/2004,18:47,1103.25,1103.25,1103.25,1103.25,0,3,3.00
10/20/2004,18:48,1103.25,1103.25,1103.00,1103.00,0,10,10.00
10/20/2004,18:49,1103.00,1103.00,1103.00,1103.00,0,4,4.00
10/20/2004,18:52,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,18:54,1103.25,1103.25,1103.25,1103.25,8,0,8.00
10/20/2004,18:57,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,18:58,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,18:59,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,19:00,1103.00,1103.25,1102.75,1102.75,1,3,4.00
10/20/2004,19:03,1103.00,1103.25,1103.00,1103.25,3,0,3.00
10/20/2004,19:04,1103.25,1103.25,1103.00,1103.00,1,1,2.00
10/20/2004,19:05,1103.00,1103.00,1103.00,1103.00,0,5,5.00
10/20/2004,19:06,1103.00,1103.00,1102.75,1102.75,0,51,51.00
10/20/2004,19:07,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/20/2004,19:08,1102.75,1102.75,1102.50,1102.50,2,1,3.00
10/20/2004,19:09,1102.50,1102.50,1102.50,1102.50,0,2,2.00
10/20/2004,19:10,1102.75,1102.75,1102.75,1102.75,5,0,5.00
10/20/2004,19:12,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/20/2004,19:13,1102.75,1103.00,1102.75,1103.00,42,0,42.00
10/20/2004,19:14,1103.00,1103.00,1103.00,1103.00,24,0,24.00
10/20/2004,19:16,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,19:18,1103.00,1103.00,1103.00,1103.00,4,0,4.00
10/20/2004,19:19,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,19:20,1103.00,1103.00,1103.00,1103.00,3,0,3.00
10/20/2004,19:21,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,19:22,1103.25,1103.25,1103.25,1103.25,4,0,4.00
10/20/2004,19:23,1103.25,1103.25,1103.25,1103.25,55,0,55.00
10/20/2004,19:24,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,19:25,1103.25,1103.25,1103.25,1103.25,4,0,4.00
10/20/2004,19:26,1103.25,1103.50,1103.25,1103.50,6,0,6.00
10/20/2004,19:27,1103.50,1103.50,1103.50,1103.50,2,0,2.00
10/20/2004,19:28,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/20/2004,19:29,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/20/2004,19:30,1103.25,1103.25,1103.25,1103.25,0,23,23.00
10/20/2004,19:31,1103.25,1103.25,1103.25,1103.25,0,6,6.00
10/20/2004,19:33,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/20/2004,19:34,1103.25,1103.25,1103.25,1103.25,0,5,5.00
10/20/2004,19:35,1103.25,1103.25,1103.25,1103.25,0,11,11.00
10/20/2004,19:36,1103.25,1103.25,1103.25,1103.25,0,16,16.00
10/20/2004,19:37,1103.25,1103.25,1103.00,1103.00,0,6,6.00
10/20/2004,19:38,1103.25,1103.25,1103.00,1103.00,1,39,40.00
10/20/2004,19:39,1103.00,1103.25,1103.00,1103.25,3,15,18.00
10/20/2004,19:41,1103.25,1103.25,1103.25,1103.25,25,0,25.00
10/20/2004,19:42,1103.25,1103.25,1103.25,1103.25,3,0,3.00
10/20/2004,19:43,1103.25,1103.25,1103.25,1103.25,3,0,3.00
10/20/2004,19:46,1103.25,1103.25,1103.25,1103.25,3,0,3.00
10/20/2004,19:47,1103.25,1103.25,1103.25,1103.25,4,0,4.00
10/20/2004,19:48,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,19:49,1103.25,1103.25,1103.25,1103.25,26,0,26.00
10/20/2004,19:53,1103.25,1103.25,1103.25,1103.25,17,0,17.00
10/20/2004,19:54,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/20/2004,19:55,1103.50,1103.50,1103.50,1103.50,2,0,2.00
10/20/2004,19:56,1103.25,1103.25,1103.25,1103.25,0,23,23.00
10/20/2004,19:57,1103.50,1103.50,1103.50,1103.50,2,0,2.00
10/20/2004,19:58,1103.25,1103.25,1103.25,1103.25,0,5,5.00
10/20/2004,20:00,1103.25,1103.25,1103.25,1103.25,0,2,2.00
10/20/2004,20:01,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/20/2004,20:02,1103.25,1103.25,1103.25,1103.25,0,3,3.00
10/20/2004,20:03,1103.25,1103.25,1103.25,1103.25,0,2,2.00
10/20/2004,20:04,1103.50,1103.50,1103.50,1103.50,3,0,3.00
10/20/2004,20:05,1103.25,1103.25,1103.25,1103.25,0,35,35.00
10/20/2004,20:06,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/20/2004,20:07,1103.25,1103.25,1103.25,1103.25,0,4,4.00
10/20/2004,20:08,1103.25,1103.25,1103.25,1103.25,0,2,2.00
10/20/2004,20:09,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/20/2004,20:10,1103.50,1103.50,1103.50,1103.50,1,0,1.00
10/20/2004,20:11,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/20/2004,20:15,1103.50,1103.50,1103.25,1103.25,1,5,6.00
10/20/2004,20:16,1103.25,1103.25,1103.25,1103.25,0,3,3.00
10/20/2004,20:17,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/20/2004,20:23,1103.25,1103.25,1103.25,1103.25,0,15,15.00
10/20/2004,20:24,1103.25,1103.25,1103.25,1103.25,0,9,9.00
10/20/2004,20:31,1103.25,1103.25,1103.25,1103.25,0,1,1.00
10/20/2004,20:33,1103.25,1103.25,1103.25,1103.25,0,19,19.00
10/20/2004,20:34,1103.25,1103.25,1103.25,1103.25,0,26,26.00
10/20/2004,20:38,1103.25,1103.25,1103.00,1103.00,0,8,8.00
10/20/2004,20:41,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,20:43,1103.00,1103.00,1103.00,1103.00,0,5,5.00
10/20/2004,20:45,1103.25,1103.25,1103.25,1103.25,5,0,5.00
10/20/2004,20:48,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,20:50,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,20:52,1103.00,1103.00,1103.00,1103.00,0,16,16.00
10/20/2004,20:53,1103.00,1103.00,1103.00,1103.00,0,24,24.00
10/20/2004,20:55,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,20:56,1102.75,1102.75,1102.75,1102.75,0,12,12.00
10/20/2004,20:57,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,20:59,1102.75,1102.75,1102.75,1102.75,0,3,3.00
10/20/2004,21:00,1103.00,1103.00,1103.00,1103.00,5,0,5.00
10/20/2004,21:02,1102.75,1102.75,1102.75,1102.75,0,23,23.00
10/20/2004,21:03,1102.75,1102.75,1102.75,1102.75,0,2,2.00
10/20/2004,21:06,1102.75,1102.75,1102.75,1102.75,0,3,3.00
10/20/2004,21:08,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,21:09,1102.75,1102.75,1102.75,1102.75,0,26,26.00
10/20/2004,21:11,1102.50,1102.50,1102.50,1102.50,0,3,3.00
10/20/2004,21:13,1102.75,1102.75,1102.75,1102.75,17,0,17.00
10/20/2004,21:14,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/20/2004,21:17,1102.50,1102.50,1102.50,1102.50,0,2,2.00
10/20/2004,21:19,1102.75,1102.75,1102.75,1102.75,63,0,63.00
10/20/2004,21:21,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,21:24,1102.75,1102.75,1102.75,1102.75,0,4,4.00
10/20/2004,21:25,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,21:26,1103.00,1103.00,1103.00,1103.00,4,0,4.00
10/20/2004,21:31,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,21:36,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,21:37,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,21:41,1103.00,1103.00,1103.00,1103.00,4,0,4.00
10/20/2004,21:43,1103.00,1103.00,1103.00,1103.00,101,0,101.00
10/20/2004,21:44,1103.00,1103.00,1103.00,1103.00,20,0,20.00
10/20/2004,21:45,1103.00,1103.00,1103.00,1103.00,6,0,6.00
10/20/2004,21:46,1103.00,1103.00,1103.00,1103.00,7,0,7.00
10/20/2004,21:47,1103.00,1103.00,1102.75,1102.75,1,30,31.00
10/20/2004,21:48,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,21:50,1102.75,1102.75,1102.75,1102.75,0,10,10.00
10/20/2004,21:51,1103.00,1103.00,1102.75,1102.75,2,1,3.00
10/20/2004,21:53,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,21:54,1103.00,1103.00,1103.00,1103.00,5,0,5.00
10/20/2004,21:56,1103.00,1103.00,1103.00,1103.00,1,0,1.00
10/20/2004,21:58,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,21:59,1103.00,1103.00,1103.00,1103.00,1,0,1.00
10/20/2004,22:01,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,22:05,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,22:09,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,22:11,1103.00,1103.00,1103.00,1103.00,0,9,9.00
10/20/2004,22:12,1103.00,1103.00,1103.00,1103.00,0,5,5.00
10/20/2004,22:13,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,22:14,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,22:21,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,22:22,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,22:23,1103.00,1103.00,1103.00,1103.00,1,0,1.00
10/20/2004,22:25,1103.00,1103.00,1103.00,1103.00,5,0,5.00
10/20/2004,22:28,1103.00,1103.00,1103.00,1103.00,1,0,1.00
10/20/2004,22:32,1103.00,1103.00,1103.00,1103.00,1,0,1.00
10/20/2004,22:33,1103.00,1103.00,1103.00,1103.00,1,0,1.00
10/20/2004,22:35,1103.00,1103.00,1103.00,1103.00,5,0,5.00
10/20/2004,22:38,1103.25,1103.25,1103.25,1103.25,13,0,13.00
10/20/2004,22:40,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,22:43,1103.25,1103.25,1103.25,1103.25,5,0,5.00
10/20/2004,22:44,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,22:48,1103.25,1103.25,1103.25,1103.25,1,0,1.00
10/20/2004,22:51,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/20/2004,22:52,1103.25,1103.25,1103.25,1103.25,2,0,2.00
10/20/2004,22:58,1103.00,1103.00,1103.00,1103.00,0,27,27.00
10/20/2004,22:59,1103.00,1103.00,1103.00,1103.00,0,6,6.00
10/20/2004,23:04,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,23:05,1103.00,1103.00,1103.00,1103.00,0,11,11.00
10/20/2004,23:06,1103.00,1103.00,1103.00,1103.00,0,5,5.00
10/20/2004,23:08,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,23:13,1103.25,1103.25,1103.25,1103.25,5,0,5.00
10/20/2004,23:25,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,23:28,1103.25,1103.25,1103.00,1103.00,1,1,2.00
10/20/2004,23:41,1103.00,1103.00,1103.00,1103.00,0,42,42.00
10/20/2004,23:43,1103.00,1103.00,1103.00,1103.00,0,5,5.00
10/20/2004,23:47,1103.00,1103.00,1103.00,1103.00,0,9,9.00
10/20/2004,23:49,1103.00,1103.00,1103.00,1103.00,0,8,8.00
10/20/2004,23:50,1103.00,1103.00,1103.00,1103.00,0,1,1.00
10/20/2004,23:51,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/20/2004,23:52,1103.00,1103.00,1103.00,1103.00,9,0,9.00
10/20/2004,23:53,1103.00,1103.00,1103.00,1103.00,2,0,2.00
10/20/2004,23:54,1103.25,1103.25,1103.00,1103.00,1,1,2.00
10/20/2004,23:55,1103.00,1103.00,1103.00,1103.00,0,11,11.00
10/21/2004,00:01,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/21/2004,00:03,1103.00,1103.00,1103.00,1103.00,0,3,3.00
10/21/2004,00:06,1103.00,1103.00,1103.00,1103.00,0,5,5.00
10/21/2004,00:07,1103.00,1103.00,1103.00,1103.00,0,2,2.00
10/21/2004,00:08,1102.75,1102.75,1102.75,1102.75,0,61,61.00
10/21/2004,00:09,1102.75,1102.75,1102.75,1102.75,0,2,2.00
10/21/2004,00:12,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/21/2004,00:14,1102.75,1102.75,1102.75,1102.75,0,3,3.00
10/21/2004,00:15,1102.75,1102.75,1102.75,1102.75,0,1,1.00
10/21/2004,00:16,1102.75,1102.75,1102.75,1102.75,0,2,2.00
10/21/2004,00:18,1102.75,1102.75,1102.75,1102.75,0,3,3.00
10/21/2004,00:26,1102.50,1102.50,1102.50,1102.50,0,4,4.00
10/21/2004,00:27,1102.50,1102.50,1102.50,1102.50,0,3,3.00
10/21/2004,00:34,1102.50,1102.50,1102.50,1102.50,0,5,5.00
10/21/2004,00:36,1102.50,1102.50,1102.50,1102.50,0,1,1.00
10/21/2004,00:41,1102.75,1102.75,1102.75,1102.75,20,0,20.00
10/21/2004,00:43,1102.75,1102.75,1102.75,1102.75,2,0,2.00
10/21/2004,00:45,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/21/2004,00:46,1102.75,1102.75,1102.75,1102.75,1,0,1.00
10/21/2004,00:48,1102.50,1102.50,1102.00,1102.00,20,173,193.00
10/21/2004,00:49,1102.00,1102.25,1102.00,1102.00,43,47,90.00
10/21/2004,00:51,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/21/2004,00:52,1102.25,1102.25,1102.25,1102.25,15,0,15.00
10/21/2004,00:54,1102.00,1102.00,1102.00,1102.00,0,3,3.00
10/21/2004,00:55,1102.00,1102.00,1102.00,1102.00,0,1,1.00
10/21/2004,00:58,1102.25,1102.25,1102.25,1102.25,3,0,3.00
10/21/2004,01:00,1102.25,1102.25,1101.75,1101.75,6,88,94.00
10/21/2004,01:02,1101.75,1101.75,1101.75,1101.75,0,67,67.00
10/21/2004,01:03,1101.50,1101.75,1101.50,1101.75,4,119,123.00
10/21/2004,01:06,1101.75,1101.75,1101.75,1101.75,6,0,6.00
10/21/2004,01:07,1101.75,1101.75,1101.75,1101.75,2,0,2.00
10/21/2004,01:08,1101.75,1101.75,1101.75,1101.75,95,0,95.00
10/21/2004,01:10,1101.50,1101.50,1101.50,1101.50,0,2,2.00
10/21/2004,01:12,1101.50,1101.50,1101.50,1101.50,0,1,1.00
10/21/2004,01:13,1101.50,1101.50,1101.50,1101.50,0,10,10.00
10/21/2004,01:14,1101.50,1101.50,1101.50,1101.50,0,54,54.00
10/21/2004,01:15,1101.50,1101.50,1101.50,1101.50,0,191,191.00
10/21/2004,01:16,1101.25,1101.50,1101.25,1101.50,12,124,136.00
10/21/2004,01:24,1101.25,1101.25,1101.25,1101.25,0,12,12.00
10/21/2004,01:25,1101.50,1101.50,1101.50,1101.50,54,0,54.00
10/21/2004,01:26,1101.50,1101.50,1101.50,1101.50,10,0,10.00
10/21/2004,01:27,1101.75,1101.75,1101.75,1101.75,12,0,12.00
10/21/2004,01:28,1101.75,1101.75,1101.00,1101.00,44,155,199.00
10/21/2004,01:29,1101.25,1101.25,1101.00,1101.25,4,1,5.00
10/21/2004,01:30,1101.00,1101.25,1101.00,1101.25,37,19,56.00
10/21/2004,01:31,1101.25,1101.50,1101.25,1101.25,14,1,15.00
10/21/2004,01:32,1101.25,1101.25,1101.25,1101.25,0,20,20.00
10/21/2004,01:33,1101.50,1101.50,1101.50,1101.50,2,0,2.00
10/21/2004,01:34,1101.50,1101.50,1101.50,1101.50,16,0,16.00
10/21/2004,01:35,1101.75,1101.75,1101.75,1101.75,69,0,69.00
10/21/2004,01:36,1101.75,1102.00,1101.75,1102.00,2,0,2.00
10/21/2004,01:37,1102.00,1102.00,1101.75,1101.75,2,5,7.00
10/21/2004,01:40,1101.75,1101.75,1101.75,1101.75,0,1,1.00
10/21/2004,01:41,1102.00,1102.00,1102.00,1102.00,101,0,101.00
10/21/2004,01:43,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/21/2004,01:44,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/21/2004,01:51,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/21/2004,01:52,1102.00,1102.00,1102.00,1102.00,5,0,5.00
10/21/2004,01:53,1102.00,1102.00,1102.00,1102.00,8,0,8.00
10/21/2004,01:55,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/21/2004,01:56,1102.00,1102.00,1102.00,1102.00,1,0,1.00
10/21/2004,01:57,1102.00,1102.00,1102.00,1102.00,93,0,93.00
10/21/2004,01:58,1102.00,1102.00,1102.00,1102.00,2,0,2.00
10/21/2004,02:00,1102.00,1102.25,1102.00,1102.25,11,0,11.00
10/21/2004,02:01,1102.25,1102.25,1102.25,1102.25,78,0,78.00
10/21/2004,02:02,1102.25,1102.50,1102.25,1102.50,61,0,61.00
10/21/2004,02:03,1102.50,1102.75,1102.50,1102.75,120,4,124.00
10/21/2004,02:04,1102.75,1102.75,1102.75,1102.75,105,0,105.00
10/21/2004,02:05,1102.75,1103.00,1102.75,1102.75,215,5,220.00
10/21/2004,02:06,1103.00,1103.00,1103.00,1103.00,74,0,74.00
10/21/2004,02:07,1103.00,1103.00,1102.75,1103.00,32,5,37.00
10/21/2004,02:09,1102.75,1102.75,1102.75,1102.75,0,9,9.00
10/21/2004,02:10,1102.75,1102.75,1102.50,1102.50,0,100,100.00
10/21/2004,02:11,1102.25,1102.75,1102.25,1102.50,17,34,51.00
10/21/2004,02:12,1102.50,1102.50,1102.50,1102.50,0,5,5.00
10/21/2004,02:13,1102.75,1102.75,1102.25,1102.25,1,24,25.00
10/21/2004,02:14,1102.25,1102.50,1102.25,1102.25,29,67,96.00
10/21/2004,02:15,1102.25,1102.25,1102.25,1102.25,0,28,28.00
10/21/2004,02:16,1102.00,1102.00,1102.00,1102.00,0,57,57.00
10/21/2004,02:17,1102.25,1102.50,1102.25,1102.50,77,0,77.00
10/21/2004,02:18,1102.25,1102.25,1102.25,1102.25,0,12,12.00
10/21/2004,02:19,1102.25,1102.25,1102.25,1102.25,0,20,20.00
10/21/2004,02:20,1102.25,1102.25,1102.25,1102.25,0,34,34.00
10/21/2004,02:22,1102.50,1102.50,1102.50,1102.50,12,0,12.00
10/21/2004,02:23,1102.75,1102.75,1102.25,1102.25,1,36,37.00
10/21/2004,02:24,1102.25,1102.50,1102.25,1102.50,1,36,37.00
10/21/2004,02:26,1102.50,1102.50,1102.50,1102.50,88,0,88.00
10/21/2004,02:27,1102.50,1102.50,1102.50,1102.50,78,0,78.00
10/21/2004,02:28,1102.50,1102.50,1102.25,1102.50,24,10,34.00
10/21/2004,02:29,1102.50,1102.50,1102.50,1102.50,166,0,166.00
10/21/2004,02:30,1102.50,1102.75,1102.50,1102.75,15,0,15.00
10/21/2004,02:31,1102.50,1102.50,1102.50,1102.50,0,20,20.00
10/21/2004,02:32,1102.75,1103.00,1102.50,1103.00,133,23,156.00
10/21/2004,02:33,1103.00,1103.00,1103.00,1103.00,10,0,10.00
10/21/2004,02:34,1102.75,1102.75,1102.75,1102.75,0,2,2.00
10/21/2004,02:35,1102.75,1102.75,1102.50,1102.50,1,88,89.00
10/21/2004,02:36,1102.50,1102.50,1102.50,1102.50,0,49,49.00
10/21/2004,02:37,1102.50,1102.50,1102.50,1102.50,0,12,12.00
10/21/2004,02:38,1102.50,1102.50,1102.50,1102.50,0,21,21.00
10/21/2004,02:39,1102.50,1102.50,1102.50,1102.50,0,13,13.00
10/21/2004,02:40,1102.50,1102.50,1102.50,1102.50,0,4,4.00
10/21/2004,02:41,1102.50,1102.50,1102.50,1102.50,0,6,6.00
10/21/2004,02:42,1102.25,1102.25,1102.25,1102.25,0,10,10.00
10/21/2004,02:45,1102.50,1102.50,1102.50,1102.50,94,0,94.00
10/21/2004,02:46,1102.50,1102.75,1102.50,1102.75,71,0,71.00
10/21/2004,02:47,1102.75,1102.75,1102.75,1102.75,26,0,26.00
10/21/2004,02:48,1102.75,1102.75,1102.50,1102.50,85,4,89.00
10/21/2004,02:49,1102.50,1102.50,1102.50,1102.50,0,17,17.00
10/21/2004,02:50,1102.50,1102.50,1102.50,1102.50,0,16,16.00
10/21/2004,02:52,1102.50,1102.50,1102.50,1102.50,0,5,5.00
10/21/2004,02:55,1102.50,1102.50,1102.50,1102.50,0,3,3.00
10/21/2004,02:56,1102.50,1102.50,1102.50,1102.50,0,2,2.00
10/21/2004,02:57,1102.50,1102.50,1102.50,1102.50,0,10,10.00
10/21/2004,02:58,1102.50,1102.50,1102.25,1102.25,0,76,76.00
10/21/2004,02:59,1102.00,1102.00,1101.75,1101.75,0,56,56.00
10/21/2004,03:00,1101.75,1102.00,1101.50,1101.50,33,64,97.00
10/21/2004,03:01,1101.50,1101.50,1101.50,1101.50,0,10,10.00
10/21/2004,03:02,1101.75,1101.75,1101.75,1101.75,65,0,65.00
10/21/2004,03:03,1101.75,1101.75,1101.75,1101.75,8,0,8.00
10/21/2004,03:04,1101.75,1102.25,1101.75,1102.00,82,19,101.00
10/21/2004,03:05,1102.25,1102.25,1102.00,1102.00,5,87,92.00
10/21/2004,03:06,1102.00,1102.00,1101.75,1102.00,17,18,35.00
10/21/2004,03:07,1102.00,1102.00,1101.75,1101.75,19,97,116.00
10/21/2004,03:08,1102.00,1102.00,1102.00,1102.00,16,0,16.00
10/21/2004,03:09,1102.00,1102.00,1102.00,1102.00,24,0,24.00
10/21/2004,03:10,1102.25,1102.25,1101.75,1102.00,115,30,145.00
10/21/2004,03:11,1102.00,1102.00,1102.00,1102.00,6,0,6.00
10/21/2004,03:13,1102.25,1102.25,1102.00,1102.00,55,11,66.00
10/21/2004,03:14,1102.00,1102.00,1102.00,1102.00,0,10,10.00
10/21/2004,03:15,1102.00,1102.00,1101.75,1101.75,0,33,33.00
10/21/2004,03:16,1102.00,1102.00,1101.75,1102.00,82,1,83.00
10/21/2004,03:17,1102.00,1102.00,1102.00,1102.00,81,0,81.00
10/21/2004,03:18,1102.00,1102.00,1101.75,1101.75,20,112,132.00
10/21/2004,03:19,1101.75,1102.00,1101.50,1101.75,66,25,91.00
10/21/2004,03:20,1101.75,1102.00,1101.50,1101.50,43,51,94.00
10/21/2004,03:21,1101.75,1101.75,1101.25,1101.50,15,53,68.00
10/21/2004,03:22,1101.50,1101.50,1101.50,1101.50,11,0,11.00
10/21/2004,03:23,1101.50,1101.50,1101.50,1101.50,34,0,34.00
10/21/2004,03:24,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/21/2004,03:25,1101.50,1101.75,1101.25,1101.25,5,7,12.00
10/21/2004,03:26,1101.25,1101.25,1101.25,1101.25,0,12,12.00
10/21/2004,03:27,1101.25,1101.25,1101.25,1101.25,0,5,5.00
10/21/2004,03:28,1101.25,1101.25,1101.25,1101.25,0,38,38.00
10/21/2004,03:29,1101.25,1101.25,1101.25,1101.25,0,27,27.00
10/21/2004,03:30,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/21/2004,03:31,1101.25,1101.25,1101.25,1101.25,0,2,2.00
10/21/2004,03:34,1101.25,1101.25,1101.25,1101.25,0,79,79.00
10/21/2004,03:35,1101.00,1101.00,1100.50,1100.50,3,321,324.00
10/21/2004,03:36,1100.50,1100.75,1100.50,1100.75,70,25,95.00
10/21/2004,03:37,1100.75,1101.00,1100.75,1101.00,27,0,27.00
10/21/2004,03:38,1101.00,1101.00,1101.00,1101.00,10,0,10.00
10/21/2004,03:39,1101.25,1101.25,1101.00,1101.00,83,2,85.00
10/21/2004,03:40,1101.25,1101.25,1101.00,1101.00,10,1,11.00
10/21/2004,03:41,1101.25,1101.25,1101.00,1101.00,2,83,85.00
10/21/2004,03:42,1100.75,1101.00,1100.75,1101.00,78,34,112.00
10/21/2004,03:43,1101.00,1101.25,1101.00,1101.25,22,0,22.00
10/21/2004,03:44,1101.25,1101.25,1101.25,1101.25,27,0,27.00
10/21/2004,03:45,1101.25,1101.25,1101.25,1101.25,28,0,28.00
10/21/2004,03:47,1101.25,1101.25,1101.25,1101.25,26,0,26.00
10/21/2004,03:48,1101.25,1101.25,1101.00,1101.00,5,1,6.00
10/21/2004,03:49,1101.25,1101.25,1101.25,1101.25,1,0,1.00
10/21/2004,03:50,1101.25,1101.25,1101.25,1101.25,5,0,5.00
10/21/2004,03:51,1101.00,1101.00,1101.00,1101.00,0,17,17.00
10/21/2004,03:52,1101.25,1101.50,1101.25,1101.50,208,0,208.00
10/21/2004,03:53,1101.50,1101.50,1101.50,1101.50,9,0,9.00
10/21/2004,03:55,1101.50,1101.50,1101.25,1101.25,3,10,13.00
10/21/2004,03:56,1101.50,1101.50,1101.25,1101.25,77,5,82.00
10/21/2004,03:57,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/21/2004,03:58,1101.25,1101.25,1101.25,1101.25,0,80,80.00
10/21/2004,03:59,1101.50,1101.50,1101.50,1101.50,5,0,5.00
10/21/2004,04:00,1101.50,1101.50,1101.50,1101.50,13,0,13.00
10/21/2004,04:01,1101.50,1101.50,1101.50,1101.50,6,0,6.00
10/21/2004,04:02,1101.50,1101.50,1101.25,1101.50,9,1,10.00
10/21/2004,04:03,1101.50,1101.50,1101.50,1101.50,4,0,4.00
10/21/2004,04:04,1101.50,1101.50,1101.50,1101.50,25,0,25.00
10/21/2004,04:05,1101.50,1101.50,1101.50,1101.50,1,0,1.00
10/21/2004,04:06,1101.25,1101.25,1101.25,1101.25,0,95,95.00
10/21/2004,04:08,1101.25,1101.25,1101.00,1101.00,9,97,106.00
10/21/2004,04:09,1101.00,1101.00,1100.75,1101.00,14,155,169.00
10/21/2004,04:10,1100.75,1100.75,1100.50,1100.50,0,177,177.00
10/21/2004,04:11,1100.25,1100.50,1100.25,1100.50,24,36,60.00
10/21/2004,04:12,1100.50,1100.50,1100.00,1100.00,1,220,221.00
10/21/2004,04:13,1100.00,1100.00,1099.75,1100.00,28,230,258.00
10/21/2004,04:14,1100.00,1100.00,1099.75,1099.75,16,15,31.00
10/21/2004,04:15,1099.75,1100.00,1099.50,1099.50,69,82,151.00
10/21/2004,04:16,1099.50,1099.50,1099.25,1099.50,37,70,107.00
10/21/2004,04:17,1099.50,1099.50,1099.25,1099.50,47,17,64.00
10/21/2004,04:18,1099.50,1099.50,1099.00,1099.50,137,144,281.00
10/21/2004,04:19,1099.00,1099.50,1099.00,1099.50,18,1,19.00
10/21/2004,04:20,1099.25,1099.50,1099.25,1099.50,5,2,7.00
10/21/2004,04:21,1099.50,1099.50,1099.50,1099.50,23,0,23.00
10/21/2004,04:22,1099.50,1099.50,1099.50,1099.50,52,0,52.00
10/21/2004,04:23,1099.50,1099.50,1099.50,1099.50,6,0,6.00
10/21/2004,04:24,1099.50,1099.50,1099.50,1099.50,127,0,127.00
10/21/2004,04:25,1099.50,1099.50,1099.50,1099.50,123,0,123.00
10/21/2004,04:26,1099.50,1099.50,1099.25,1099.25,1,58,59.00
10/21/2004,04:27,1099.25,1099.25,1099.00,1099.00,0,145,145.00
10/21/2004,04:28,1099.00,1099.25,1099.00,1099.00,2,20,22.00
10/21/2004,04:29,1099.25,1099.25,1099.00,1099.00,133,1,134.00
10/21/2004,04:30,1099.00,1099.25,1099.00,1099.00,54,78,132.00
10/21/2004,04:31,1099.00,1099.00,1098.50,1098.75,34,258,292.00
10/21/2004,04:32,1098.50,1098.50,1098.25,1098.50,10,123,133.00
10/21/2004,04:33,1098.50,1098.75,1098.50,1098.75,70,0,70.00
10/21/2004,04:34,1098.75,1098.75,1098.50,1098.75,91,5,96.00
10/21/2004,04:35,1098.75,1099.00,1098.75,1099.00,306,0,306.00
10/21/2004,04:36,1099.00,1099.00,1098.75,1099.00,8,7,15.00
10/21/2004,04:37,1098.75,1098.75,1098.75,1098.75,0,41,41.00
10/21/2004,04:38,1098.75,1098.75,1098.75,1098.75,0,47,47.00
10/21/2004,04:39,1098.75,1098.75,1098.75,1098.75,0,43,43.00
10/21/2004,04:40,1098.75,1099.00,1098.75,1099.00,1,55,56.00
10/21/2004,04:41,1099.00,1099.25,1098.75,1099.25,139,1,140.00
10/21/2004,04:42,1099.25,1099.25,1099.00,1099.25,17,1,18.00
10/21/2004,04:43,1099.25,1099.25,1099.00,1099.00,2,4,6.00
10/21/2004,04:44,1099.25,1099.25,1099.00,1099.00,19,1,20.00
10/21/2004,04:45,1099.25,1099.25,1099.00,1099.00,16,1,17.00
10/21/2004,04:46,1099.00,1099.00,1099.00,1099.00,0,19,19.00
10/21/2004,04:48,1099.25,1099.25,1099.25,1099.25,27,0,27.00
10/21/2004,04:49,1099.00,1099.00,1099.00,1099.00,0,5,5.00
10/21/2004,04:50,1099.25,1099.25,1099.25,1099.25,5,0,5.00
10/21/2004,04:51,1099.25,1099.25,1099.00,1099.00,3,4,7.00
10/21/2004,04:52,1099.25,1099.50,1099.25,1099.50,74,0,74.00
10/21/2004,04:53,1099.50,1099.75,1099.50,1099.50,155,2,157.00
10/21/2004,04:55,1099.75,1100.00,1099.75,1100.00,84,0,84.00
10/21/2004,04:56,1100.00,1100.00,1100.00,1100.00,1,0,1.00
10/21/2004,04:57,1100.00,1100.00,1099.75,1099.75,3,24,27.00
10/21/2004,04:58,1099.75,1100.00,1099.75,1100.00,87,16,103.00
10/21/2004,04:59,1100.00,1100.00,1100.00,1100.00,2,0,2.00
10/21/2004,05:00,1100.00,1100.00,1100.00,1100.00,1,0,1.00
10/21/2004,05:01,1099.75,1100.00,1099.75,1099.75,1,73,74.00
10/21/2004,05:02,1099.50,1099.50,1099.50,1099.50,0,20,20.00
10/21/2004,05:03,1099.50,1099.50,1099.50,1099.50,0,27,27.00
10/21/2004,05:04,1099.50,1099.50,1099.50,1099.50,0,34,34.00
10/21/2004,05:05,1099.50,1099.50,1099.50,1099.50,0,5,5.00
10/21/2004,05:06,1099.50,1099.50,1099.25,1099.50,2,12,14.00
10/21/2004,05:08,1099.25,1099.25,1099.00,1099.25,10,34,44.00
10/21/2004,05:09,1099.25,1099.25,1099.25,1099.25,11,0,11.00
10/21/2004,05:10,1099.25,1099.50,1099.25,1099.50,3,0,3.00
10/21/2004,05:11,1099.50,1099.50,1099.50,1099.50,11,0,11.00
10/21/2004,05:12,1099.50,1099.50,1099.50,1099.50,15,0,15.00
10/21/2004,05:13,1099.50,1099.50,1099.50,1099.50,14,0,14.00
10/21/2004,05:14,1099.50,1099.50,1099.50,1099.50,16,0,16.00
10/21/2004,05:16,1099.25,1099.25,1099.25,1099.25,0,10,10.00
10/21/2004,05:18,1099.50,1099.50,1099.00,1099.00,2,17,19.00
10/21/2004,05:19,1099.25,1099.25,1099.25,1099.25,1,0,1.00
10/21/2004,05:20,1099.25,1099.25,1099.25,1099.25,3,0,3.00
10/21/2004,05:21,1099.25,1099.25,1099.25,1099.25,7,0,7.00
10/21/2004,05:22,1099.25,1099.25,1099.25,1099.25,15,0,15.00
10/21/2004,05:24,1099.50,1099.50,1099.25,1099.50,52,1,53.00
10/21/2004,05:25,1099.50,1099.50,1099.50,1099.50,8,0,8.00
10/21/2004,05:26,1099.50,1099.75,1099.50,1099.50,8,2,10.00
10/21/2004,05:27,1099.50,1099.75,1099.50,1099.75,17,7,24.00
10/21/2004,05:28,1099.75,1099.75,1099.75,1099.75,31,0,31.00
10/21/2004,05:29,1099.75,1099.75,1099.75,1099.75,7,0,7.00
10/21/2004,05:31,1099.75,1099.75,1099.75,1099.75,6,0,6.00
10/21/2004,05:32,1099.75,1099.75,1099.75,1099.75,9,0,9.00
10/21/2004,05:33,1099.75,1099.75,1099.75,1099.75,20,0,20.00
10/21/2004,05:36,1099.75,1099.75,1099.75,1099.75,7,0,7.00
10/21/2004,05:37,1099.75,1099.75,1099.75,1099.75,9,0,9.00
10/21/2004,05:38,1099.75,1099.75,1099.75,1099.75,1,0,1.00
10/21/2004,05:40,1099.75,1099.75,1099.75,1099.75,20,0,20.00
10/21/2004,05:41,1099.75,1099.75,1099.75,1099.75,31,0,31.00
10/21/2004,05:42,1099.50,1099.50,1099.25,1099.25,0,101,101.00
10/21/2004,05:43,1099.50,1099.50,1099.25,1099.25,10,3,13.00
10/21/2004,05:45,1099.50,1099.50,1099.50,1099.50,1,0,1.00
10/21/2004,05:46,1099.25,1099.50,1099.25,1099.50,60,1,61.00
10/21/2004,05:48,1099.25,1099.25,1098.75,1099.00,4,152,156.00
10/21/2004,05:49,1098.75,1098.75,1098.50,1098.75,14,68,82.00
10/21/2004,05:50,1098.75,1098.75,1098.50,1098.50,6,1,7.00
10/21/2004,05:51,1098.75,1098.75,1098.50,1098.75,33,3,36.00
10/21/2004,05:52,1098.75,1099.00,1098.75,1098.75,11,30,41.00
10/21/2004,05:53,1098.75,1098.75,1098.50,1098.50,0,29,29.00
10/21/2004,05:54,1098.50,1098.50,1098.50,1098.50,0,105,105.00
10/21/2004,05:55,1098.50,1098.50,1098.50,1098.50,0,10,10.00
10/21/2004,05:56,1098.50,1098.50,1098.50,1098.50,0,31,31.00
10/21/2004,05:57,1098.50,1098.50,1098.00,1098.25,30,238,268.00
10/21/2004,05:58,1098.50,1098.50,1098.25,1098.25,17,2,19.00
10/21/2004,05:59,1098.50,1098.50,1098.50,1098.50,6,0,6.00
10/21/2004,06:01,1098.50,1098.50,1098.50,1098.50,36,0,36.00
10/21/2004,06:02,1098.75,1098.75,1098.75,1098.75,93,0,93.00
10/21/2004,06:03,1098.75,1098.75,1098.75,1098.75,1,0,1.00
10/21/2004,06:04,1098.75,1098.75,1098.50,1098.50,1,28,29.00
10/21/2004,06:05,1098.25,1098.25,1098.25,1098.25,0,34,34.00
10/21/2004,06:06,1098.25,1098.50,1098.00,1098.50,47,32,79.00
10/21/2004,06:07,1098.25,1098.50,1098.25,1098.25,10,42,52.00
10/21/2004,06:08,1098.50,1098.50,1098.50,1098.50,28,0,28.00
10/21/2004,06:09,1098.75,1098.75,1098.50,1098.50,1,13,14.00
10/21/2004,06:11,1098.75,1098.75,1098.75,1098.75,63,0,63.00
10/21/2004,06:12,1098.75,1098.75,1098.75,1098.75,9,0,9.00
10/21/2004,06:13,1099.00,1099.00,1099.00,1099.00,1,0,1.00
10/21/2004,06:14,1099.00,1099.00,1099.00,1099.00,1,0,1.00
10/21/2004,06:15,1099.00,1099.00,1099.00,1099.00,53,0,53.00
10/21/2004,06:16,1099.25,1099.25,1099.00,1099.25,3,20,23.00
10/21/2004,06:17,1099.25,1099.25,1099.25,1099.25,88,0,88.00
10/21/2004,06:18,1099.25,1099.50,1099.25,1099.25,3,18,21.00
10/21/2004,06:19,1099.25,1099.75,1099.25,1099.50,81,45,126.00
10/21/2004,06:20,1099.50,1099.50,1099.50,1099.50,0,9,9.00
10/21/2004,06:21,1099.50,1099.75,1099.50,1099.75,2,75,77.00
10/21/2004,06:22,1099.50,1100.00,1099.50,1100.00,147,16,163.00
10/21/2004,06:23,1100.00,1100.00,1099.75,1099.75,56,161,217.00
10/21/2004,06:25,1100.00,1100.25,1100.00,1100.00,100,14,114.00
10/21/2004,06:26,1100.00,1100.25,1100.00,1100.00,1,15,16.00
10/21/2004,06:27,1100.00,1100.00,1100.00,1100.00,0,43,43.00
10/21/2004,06:28,1100.00,1100.25,1100.00,1100.00,5,48,53.00
10/21/2004,06:29,1099.75,1099.75,1099.75,1099.75,0,1,1.00
10/21/2004,06:30,1100.00,1100.00,1099.75,1100.00,4,100,104.00
10/21/2004,06:31,1100.00,1100.00,1099.50,1099.50,50,140,190.00
10/21/2004,06:32,1099.50,1100.00,1099.50,1100.00,70,5,75.00
10/21/2004,06:33,1100.00,1100.00,1099.75,1099.75,10,26,36.00
10/21/2004,06:34,1099.75,1099.75,1099.50,1099.50,0,25,25.00
10/21/2004,06:35,1099.50,1099.75,1099.50,1099.75,1,36,37.00
10/21/2004,06:36,1099.50,1099.50,1099.50,1099.50,0,51,51.00
10/21/2004,06:37,1099.50,1099.50,1099.50,1099.50,0,73,73.00
10/21/2004,06:38,1099.75,1100.25,1099.75,1100.00,152,36,188.00
10/21/2004,06:39,1100.00,1100.50,1100.00,1100.50,260,11,271.00
10/21/2004,06:40,1100.75,1101.00,1100.50,1101.00,287,1,288.00
10/21/2004,06:41,1101.00,1101.25,1101.00,1101.00,156,139,295.00
10/21/2004,06:42,1101.00,1101.00,1101.00,1101.00,0,40,40.00
10/21/2004,06:43,1100.75,1100.75,1100.50,1100.50,1,84,85.00
10/21/2004,06:44,1100.75,1100.75,1100.75,1100.75,1,0,1.00
10/21/2004,06:45,1100.50,1100.50,1100.50,1100.50,0,2,2.00
10/21/2004,06:46,1100.50,1100.50,1100.50,1100.50,0,70,70.00
10/21/2004,06:47,1100.50,1100.75,1100.50,1100.75,25,27,52.00
10/21/2004,06:48,1100.75,1101.00,1100.75,1100.75,127,1,128.00
10/21/2004,06:49,1100.75,1100.75,1100.75,1100.75,0,22,22.00
10/21/2004,06:50,1100.75,1100.75,1100.75,1100.75,0,3,3.00
10/21/2004,06:52,1101.00,1101.00,1100.75,1101.00,3,10,13.00
10/21/2004,06:53,1101.00,1101.00,1100.75,1100.75,2,2,4.00
10/21/2004,06:55,1100.75,1100.75,1100.75,1100.75,0,1,1.00
10/21/2004,06:56,1101.00,1101.25,1101.00,1101.25,120,0,120.00
10/21/2004,06:57,1101.25,1101.50,1101.25,1101.50,138,0,138.00
10/21/2004,06:58,1101.25,1101.25,1101.25,1101.25,0,31,31.00
10/21/2004,06:59,1101.25,1101.50,1101.00,1101.00,6,28,34.00
10/21/2004,07:00,1101.25,1101.25,1101.25,1101.25,17,0,17.00
10/21/2004,07:01,1101.25,1101.50,1101.25,1101.25,38,3,41.00
10/21/2004,07:02,1101.25,1101.50,1101.25,1101.25,4,60,64.00
10/21/2004,07:03,1101.00,1101.00,1101.00,1101.00,0,142,142.00
10/21/2004,07:04,1100.75,1101.00,1100.75,1100.75,59,124,183.00
10/21/2004,07:05,1101.00,1101.00,1101.00,1101.00,19,0,19.00
10/21/2004,07:06,1101.00,1101.00,1100.75,1100.75,25,329,354.00
10/21/2004,07:07,1100.75,1100.75,1100.50,1100.50,0,266,266.00
10/21/2004,07:08,1100.25,1100.50,1100.25,1100.50,3,18,21.00
10/21/2004,07:09,1100.25,1100.50,1100.25,1100.25,1,30,31.00
10/21/2004,07:10,1100.50,1100.50,1100.50,1100.50,175,0,175.00
10/21/2004,07:11,1100.50,1100.50,1100.50,1100.50,22,0,22.00
10/21/2004,07:12,1100.25,1100.25,1100.25,1100.25,0,2,2.00
10/21/2004,07:13,1100.50,1100.50,1100.00,1100.25,3,118,121.00
10/21/2004,07:14,1100.25,1100.25,1100.25,1100.25,69,0,69.00
10/21/2004,07:15,1100.25,1100.25,1100.25,1100.25,14,0,14.00
10/21/2004,07:16,1100.25,1100.50,1100.25,1100.25,38,14,52.00
10/21/2004,07:17,1100.50,1100.75,1100.50,1100.75,116,0,116.00
10/21/2004,07:18,1100.75,1100.75,1100.75,1100.75,8,0,8.00
10/21/2004,07:19,1101.00,1101.00,1100.75,1100.75,1,70,71.00
10/21/2004,07:20,1100.75,1101.25,1100.75,1101.25,255,75,330.00
10/21/2004,07:21,1101.25,1101.50,1101.25,1101.25,189,171,360.00
10/21/2004,07:22,1101.25,1101.50,1101.25,1101.25,3,5,8.00
10/21/2004,07:23,1101.50,1101.50,1101.50,1101.50,16,0,16.00
10/21/2004,07:24,1101.50,1101.50,1101.25,1101.50,25,2,27.00
10/21/2004,07:25,1101.25,1101.50,1101.25,1101.50,1,2,3.00
10/21/2004,07:26,1101.50,1101.50,1101.25,1101.50,136,6,142.00
10/21/2004,07:27,1101.50,1101.50,1101.25,1101.25,14,51,65.00
10/21/2004,07:28,1101.25,1101.50,1101.25,1101.50,114,185,299.00
10/21/2004,07:29,1101.50,1101.50,1101.25,1101.50,83,12,95.00
10/21/2004,07:30,1101.50,1101.75,1101.25,1101.75,418,1,419.00
10/21/2004,07:31,1101.75,1102.50,1101.75,1102.00,601,540,1141.00
10/21/2004,07:32,1102.00,1102.75,1101.75,1102.75,684,317,1001.00
10/21/2004,07:33,1102.75,1103.25,1102.50,1102.75,534,386,920.00
10/21/2004,07:34,1103.00,1103.50,1102.75,1103.00,325,303,628.00
10/21/2004,07:35,1103.00,1103.50,1102.75,1103.25,195,415,610.00
10/21/2004,07:36,1103.25,1103.50,1103.25,1103.25,14,338,352.00
10/21/2004,07:37,1103.25,1103.50,1103.25,1103.25,71,300,371.00
10/21/2004,07:38,1103.25,1103.50,1103.00,1103.25,92,14,106.00
10/21/2004,07:39,1103.25,1103.50,1103.00,1103.50,170,436,606.00
10/21/2004,07:40,1103.50,1103.75,1103.50,1103.50,276,36,312.00
10/21/2004,07:41,1103.50,1104.00,1103.25,1104.00,589,123,712.00
10/21/2004,07:42,1103.75,1104.25,1103.75,1104.00,385,210,595.00
10/21/2004,07:43,1104.00,1104.25,1104.00,1104.00,20,174,194.00
10/21/2004,07:44,1104.00,1104.25,1103.75,1104.00,136,275,411.00
10/21/2004,07:45,1104.00,1104.25,1104.00,1104.25,21,205,226.00
10/21/2004,07:46,1104.25,1104.25,1104.00,1104.00,8,139,147.00
10/21/2004,07:47,1104.00,1104.00,1103.75,1104.00,29,89,118.00
10/21/2004,07:48,1104.00,1104.00,1103.75,1104.00,242,101,343.00
10/21/2004,07:49,1104.00,1104.00,1104.00,1104.00,68,0,68.00
10/21/2004,07:50,1104.00,1104.00,1103.75,1104.00,69,3,72.00
10/21/2004,07:51,1104.00,1104.00,1103.75,1104.00,224,6,230.00
10/21/2004,07:52,1104.00,1104.25,1104.00,1104.00,45,83,128.00
10/21/2004,07:53,1104.25,1104.25,1104.00,1104.25,248,28,276.00
10/21/2004,07:54,1104.25,1104.75,1104.25,1104.75,653,21,674.00
10/21/2004,07:55,1104.50,1104.75,1104.25,1104.25,11,109,120.00
10/21/2004,07:56,1104.25,1104.25,1103.75,1104.00,48,437,485.00
10/21/2004,07:57,1104.00,1104.25,1104.00,1104.00,12,108,120.00
10/21/2004,07:58,1104.25,1104.25,1104.00,1104.25,208,3,211.00
10/21/2004,07:59,1104.25,1104.25,1104.00,1104.00,47,1,48.00
10/21/2004,08:00,1104.00,1104.50,1104.00,1104.25,80,112,192.00
10/21/2004,08:01,1104.25,1104.50,1104.25,1104.50,102,68,170.00
10/21/2004,08:02,1104.50,1104.50,1104.25,1104.50,7,13,20.00
10/21/2004,08:03,1104.50,1104.50,1104.25,1104.25,15,14,29.00
10/21/2004,08:04,1104.50,1104.75,1104.25,1104.50,192,108,300.00
10/21/2004,08:05,1104.50,1104.50,1104.25,1104.50,181,11,192.00
10/21/2004,08:06,1104.50,1104.75,1104.25,1104.50,339,151,490.00
10/21/2004,08:07,1104.50,1104.75,1104.50,1104.75,82,28,110.00
10/21/2004,08:08,1104.50,1104.75,1104.50,1104.50,5,345,350.00
10/21/2004,08:09,1104.50,1104.75,1104.25,1104.50,150,137,287.00
10/21/2004,08:10,1104.50,1104.75,1104.25,1104.50,221,49,270.00
10/21/2004,08:11,1104.50,1104.75,1104.25,1104.50,68,344,412.00
10/21/2004,08:12,1104.25,1104.50,1104.25,1104.25,43,4,47.00
10/21/2004,08:13,1104.25,1104.50,1104.25,1104.25,1,228,229.00
10/21/2004,08:14,1104.25,1104.50,1104.00,1104.25,264,151,415.00
10/21/2004,08:15,1104.50,1104.75,1104.25,1104.50,474,80,554.00
10/21/2004,08:16,1104.50,1104.50,1104.50,1104.50,280,0,280.00
10/21/2004,08:17,1104.50,1104.50,1104.25,1104.25,33,5,38.00
10/21/2004,08:18,1104.50,1104.50,1104.25,1104.50,6,153,159.00
10/21/2004,08:19,1104.50,1104.50,1104.25,1104.50,20,13,33.00
10/21/2004,08:20,1104.25,1104.50,1104.25,1104.25,25,206,231.00
10/21/2004,08:21,1104.25,1104.50,1104.25,1104.25,3,48,51.00
10/21/2004,08:22,1104.25,1104.50,1104.25,1104.25,8,30,38.00
10/21/2004,08:23,1104.25,1104.50,1104.25,1104.25,7,11,18.00
10/21/2004,08:24,1104.50,1104.50,1104.25,1104.50,13,3,16.00
10/21/2004,08:25,1104.50,1104.50,1104.25,1104.25,2,166,168.00
10/21/2004,08:26,1104.25,1104.50,1104.00,1104.25,11,296,307.00
10/21/2004,08:27,1104.25,1104.50,1104.25,1104.25,17,4,21.00
10/21/2004,08:28,1104.50,1104.50,1104.25,1104.25,5,136,141.00
10/21/2004,08:29,1104.25,1104.25,1103.75,1104.00,350,462,812.00
10/21/2004,08:30,1104.00,1104.00,1103.50,1103.75,568,456,1024.00
10/21/2004,08:31,1103.75,1104.00,1103.25,1103.50,1804,2399,4203.00
10/21/2004,08:32,1103.50,1103.75,1103.25,1103.50,900,1734,2634.00
10/21/2004,08:33,1103.50,1103.75,1103.00,1103.00,397,1183,1580.00
10/21/2004,08:34,1103.00,1103.75,1103.00,1103.00,888,734,1622.00
10/21/2004,08:35,1103.25,1103.25,1102.50,1102.75,617,2307,2924.00
10/21/2004,08:36,1102.75,1103.00,1102.25,1103.00,1782,3598,5380.00
10/21/2004,08:37,1103.00,1103.00,1102.50,1102.50,222,787,1009.00
10/21/2004,08:38,1102.50,1103.00,1102.50,1103.00,1318,1917,3235.00
10/21/2004,08:39,1103.00,1103.00,1102.25,1102.75,2881,2090,4971.00
10/21/2004,08:40,1103.00,1103.25,1102.50,1102.50,1584,2552,4136.00
10/21/2004,08:41,1102.50,1103.00,1102.25,1102.25,563,1690,2253.00
10/21/2004,08:42,1102.25,1102.75,1102.00,1102.75,1609,1834,3443.00
10/21/2004,08:43,1102.75,1103.50,1102.75,1103.50,2039,494,2533.00
10/21/2004,08:44,1103.25,1103.75,1103.00,1103.75,1647,1107,2754.00
10/21/2004,08:45,1103.75,1103.75,1103.25,1103.75,1343,724,2067.00
10/21/2004,08:46,1103.50,1103.75,1103.00,1103.50,846,1020,1866.00
10/21/2004,08:47,1103.75,1104.50,1103.25,1104.25,2890,3214,6104.00
10/21/2004,08:48,1104.50,1104.75,1104.00,1104.50,2918,716,3634.00
10/21/2004,08:49,1104.75,1105.00,1104.50,1104.75,2600,794,3394.00
10/21/2004,08:50,1104.75,1105.25,1104.50,1105.25,2957,1432,4389.00
10/21/2004,08:51,1105.25,1105.75,1105.00,1105.75,2739,1516,4255.00
10/21/2004,08:52,1105.75,1105.75,1104.75,1105.25,697,3796,4493.00
10/21/2004,08:53,1105.00,1105.50,1105.00,1105.25,540,468,1008.00
10/21/2004,08:54,1105.25,1105.25,1104.75,1104.75,504,1203,1707.00
10/21/2004,08:55,1105.00,1105.25,1104.50,1104.50,772,1781,2553.00
10/21/2004,08:56,1104.50,1105.00,1104.25,1104.50,829,1122,1951.00
10/21/2004,08:57,1104.50,1105.00,1104.50,1104.50,930,419,1349.00
10/21/2004,08:58,1104.50,1104.75,1104.25,1104.50,135,633,768.00
10/21/2004,08:59,1104.50,1105.25,1104.25,1104.75,1215,1102,2317.00
10/21/2004,09:00,1104.75,1105.00,1104.50,1104.75,220,389,609.00
10/21/2004,09:01,1104.75,1105.75,1104.50,1105.25,2078,1160,3238.00
10/21/2004,09:02,1105.50,1105.50,1104.25,1104.25,576,1608,2184.00
10/21/2004,09:03,1104.50,1104.50,1103.50,1103.75,2982,2216,5198.00
10/21/2004,09:04,1103.75,1103.75,1103.25,1103.75,616,1729,2345.00
10/21/2004,09:05,1103.50,1104.00,1103.25,1103.75,1489,793,2282.00
10/21/2004,09:06,1103.50,1103.75,1103.00,1103.25,2007,2346,4353.00
10/21/2004,09:07,1103.25,1103.50,1103.00,1103.25,688,448,1136.00
10/21/2004,09:08,1103.25,1104.00,1103.25,1103.75,778,752,1530.00
10/21/2004,09:09,1103.75,1104.00,1103.50,1103.75,488,1295,1783.00
10/21/2004,09:10,1103.75,1104.25,1103.50,1104.25,790,414,1204.00
10/21/2004,09:11,1104.25,1104.25,1103.50,1103.75,191,1347,1538.00
10/21/2004,09:12,1103.75,1103.75,1102.75,1103.00,360,2150,2510.00
10/21/2004,09:13,1102.75,1103.00,1102.50,1102.50,413,2013,2426.00
10/21/2004,09:14,1102.50,1103.00,1102.25,1102.50,682,978,1660.00
10/21/2004,09:15,1102.50,1102.75,1102.25,1102.50,723,154,877.00
10/21/2004,09:16,1102.50,1102.75,1102.00,1102.00,331,2081,2412.00
10/21/2004,09:17,1101.75,1102.00,1101.50,1102.00,641,2517,3158.00
10/21/2004,09:18,1101.75,1102.00,1101.50,1102.00,447,334,781.00
10/21/2004,09:19,1101.75,1102.00,1101.75,1102.00,251,1759,2010.00
10/21/2004,09:20,1102.00,1102.25,1101.75,1102.25,1791,35,1826.00
10/21/2004,09:21,1102.25,1102.25,1102.00,1102.00,1196,210,1406.00
10/21/2004,09:22,1102.00,1102.25,1101.50,1101.75,373,1888,2261.00
10/21/2004,09:23,1101.50,1102.00,1101.25,1102.00,791,1109,1900.00
10/21/2004,09:24,1101.75,1102.50,1101.75,1102.25,1364,564,1928.00
10/21/2004,09:25,1102.00,1102.25,1101.75,1102.00,663,699,1362.00
10/21/2004,09:26,1102.00,1102.75,1102.00,1102.50,1420,437,1857.00
10/21/2004,09:27,1102.50,1102.50,1102.25,1102.25,801,383,1184.00
10/21/2004,09:28,1102.25,1103.00,1102.25,1103.00,1297,493,1790.00
10/21/2004,09:29,1102.75,1103.75,1102.75,1103.50,2471,332,2803.00
10/21/2004,09:30,1103.75,1103.75,1103.00,1103.50,765,1100,1865.00
10/21/2004,09:31,1103.50,1103.50,1102.75,1103.00,316,1223,1539.00
10/21/2004,09:32,1103.00,1103.50,1103.00,1103.25,530,71,601.00
10/21/2004,09:33,1103.50,1103.50,1103.25,1103.25,100,383,483.00
10/21/2004,09:34,1103.25,1103.75,1103.00,1103.50,901,632,1533.00
10/21/2004,09:35,1103.50,1103.50,1102.25,1102.25,348,2130,2478.00
10/21/2004,09:36,1102.25,1102.75,1102.00,1102.00,477,1948,2425.00
10/21/2004,09:37,1102.00,1102.25,1101.75,1102.00,1148,722,1870.00
10/21/2004,09:38,1102.25,1102.50,1101.75,1102.00,1505,1170,2675.00
10/21/2004,09:39,1102.00,1102.75,1102.00,1102.75,727,173,900.00
10/21/2004,09:40,1102.75,1103.00,1102.50,1102.75,774,231,1005.00
10/21/2004,09:41,1102.75,1102.75,1102.25,1102.75,256,385,641.00
10/21/2004,09:42,1102.75,1103.25,1102.50,1103.25,1281,138,1419.00
10/21/2004,09:43,1103.00,1103.75,1103.00,1103.25,1640,503,2143.00
10/21/2004,09:44,1103.50,1104.25,1103.25,1104.25,3330,753,4083.00
10/21/2004,09:45,1104.00,1104.50,1103.75,1103.75,1467,768,2235.00
10/21/2004,09:46,1103.75,1104.25,1103.50,1104.00,1151,460,1611.00
10/21/2004,09:47,1104.00,1104.00,1103.50,1103.50,175,453,628.00
10/21/2004,09:48,1103.50,1103.75,1103.25,1103.50,311,764,1075.00
10/21/2004,09:49,1103.75,1104.50,1103.50,1104.50,2186,308,2494.00
10/21/2004,09:50,1104.50,1104.50,1104.00,1104.25,357,1091,1448.00
10/21/2004,09:51,1104.25,1104.25,1104.00,1104.00,1150,126,1276.00
10/21/2004,09:52,1104.00,1105.00,1104.00,1104.75,2767,491,3258.00
10/21/2004,09:53,1105.00,1105.50,1104.75,1105.00,4936,1597,6533.00
10/21/2004,09:54,1105.00,1106.75,1105.00,1106.50,7203,2009,9212.00
10/21/2004,09:55,1106.75,1107.75,1106.50,1107.50,5208,3767,8975.00
10/21/2004,09:56,1107.50,1107.75,1107.25,1107.25,1180,1318,2498.00
10/21/2004,09:57,1107.25,1107.75,1107.25,1107.25,1203,1426,2629.00
10/21/2004,09:58,1107.50,1108.00,1107.25,1107.75,2626,1151,3777.00
10/21/2004,09:59,1107.75,1108.00,1107.50,1108.00,2111,642,2753.00
10/21/2004,10:00,1108.00,1108.25,1107.50,1107.50,1701,2231,3932.00
10/21/2004,10:01,1107.50,1107.75,1107.25,1107.25,521,1967,2488.00
10/21/2004,10:02,1107.25,1107.50,1107.25,1107.25,416,642,1058.00
10/21/2004,10:03,1107.25,1107.75,1107.25,1107.75,790,664,1454.00
10/21/2004,10:04,1107.50,1108.00,1107.50,1108.00,1087,86,1173.00
10/21/2004,10:05,1108.00,1108.00,1107.50,1107.50,285,1541,1826.00
10/21/2004,10:06,1107.50,1107.75,1107.50,1107.50,433,179,612.00
10/21/2004,10:07,1107.50,1107.75,1107.50,1107.50,480,401,881.00
10/21/2004,10:08,1107.50,1107.75,1107.50,1107.50,73,176,249.00
10/21/2004,10:09,1107.50,1108.00,1107.50,1107.75,1643,667,2310.00
10/21/2004,10:10,1108.00,1108.50,1107.75,1108.50,4455,265,4720.00
10/21/2004,10:11,1108.50,1108.75,1108.25,1108.50,2294,418,2712.00
10/21/2004,10:12,1108.50,1108.75,1108.00,1108.25,345,1137,1482.00
10/21/2004,10:13,1108.25,1108.25,1108.00,1108.00,277,652,929.00
10/21/2004,10:14,1108.00,1108.25,1107.50,1107.75,121,2240,2361.00
10/21/2004,10:15,1107.50,1107.75,1107.25,1107.25,257,890,1147.00
10/21/2004,10:16,1107.25,1107.75,1107.25,1107.50,688,645,1333.00
10/21/2004,10:17,1107.50,1107.50,1107.25,1107.25,453,512,965.00
10/21/2004,10:18,1107.50,1107.50,1107.00,1107.00,188,1061,1249.00
10/21/2004,10:19,1107.00,1107.25,1107.00,1107.25,7,788,795.00
10/21/2004,10:20,1107.00,1107.75,1107.00,1107.50,1628,184,1812.00
10/21/2004,10:21,1107.50,1107.50,1107.00,1107.50,881,344,1225.00
10/21/2004,10:22,1107.50,1107.75,1107.00,1107.00,615,835,1450.00
10/21/2004,10:23,1107.00,1107.25,1106.75,1107.00,85,517,602.00
10/21/2004,10:24,1106.75,1107.00,1106.50,1106.75,376,1258,1634.00
10/21/2004,10:25,1106.50,1107.25,1106.50,1107.00,875,382,1257.00
10/21/2004,10:26,1106.75,1107.25,1106.75,1107.00,366,247,613.00
10/21/2004,10:27,1107.00,1107.25,1106.75,1106.75,105,412,517.00
10/21/2004,10:28,1107.00,1107.00,1106.50,1106.50,18,333,351.00
10/21/2004,10:29,1106.50,1107.00,1106.50,1106.75,279,88,367.00
10/21/2004,10:30,1107.00,1107.25,1106.75,1107.25,500,371,871.00
10/21/2004,10:31,1107.25,1107.25,1107.00,1107.25,500,175,675.00
10/21/2004,10:32,1107.25,1107.25,1106.50,1106.50,58,816,874.00
10/21/2004,10:33,1106.50,1107.00,1106.50,1107.00,583,183,766.00
10/21/2004,10:34,1107.00,1107.00,1106.75,1106.75,134,776,910.00
10/21/2004,10:35,1106.75,1107.00,1106.50,1107.00,84,224,308.00
10/21/2004,10:36,1106.75,1107.25,1106.75,1107.00,462,166,628.00
10/21/2004,10:37,1107.00,1107.25,1106.75,1107.00,236,251,487.00
10/21/2004,10:38,1107.25,1107.25,1106.75,1107.00,199,223,422.00
10/21/2004,10:39,1107.00,1107.00,1106.75,1106.75,732,93,825.00
10/21/2004,10:40,1107.00,1107.25,1106.75,1107.00,143,339,482.00
10/21/2004,10:41,1107.00,1107.25,1106.75,1106.75,18,541,559.00
10/21/2004,10:42,1106.75,1107.25,1106.50,1107.25,1057,497,1554.00
10/21/2004,10:43,1107.00,1107.25,1106.75,1106.75,202,465,667.00
10/21/2004,10:44,1106.75,1107.00,1106.75,1107.00,389,283,672.00
10/21/2004,10:45,1106.75,1106.75,1106.50,1106.75,33,753,786.00
10/21/2004,10:46,1106.75,1106.75,1106.25,1106.25,23,736,759.00
10/21/2004,10:47,1106.25,1106.50,1106.00,1106.00,411,951,1362.00
10/21/2004,10:48,1106.25,1106.25,1105.75,1106.00,452,1254,1706.00
10/21/2004,10:49,1106.00,1106.25,1105.75,1106.00,655,40,695.00
10/21/2004,10:50,1106.25,1106.25,1106.00,1106.25,99,69,168.00
10/21/2004,10:51,1106.25,1106.25,1106.00,1106.00,112,41,153.00
10/21/2004,10:52,1106.25,1106.25,1106.00,1106.25,71,145,216.00
10/21/2004,10:53,1106.25,1106.50,1106.00,1106.50,487,178,665.00
10/21/2004,10:54,1106.50,1106.50,1106.00,1106.00,13,408,421.00
10/21/2004,10:55,1106.00,1106.25,1106.00,1106.25,177,99,276.00
10/21/2004,10:56,1106.00,1106.25,1106.00,1106.00,180,215,395.00
10/21/2004,10:57,1106.00,1106.25,1105.75,1106.00,448,484,932.00
10/21/2004,10:58,1106.00,1106.00,1105.75,1105.75,426,102,528.00
10/21/2004,10:59,1106.00,1106.25,1105.75,1106.00,291,45,336.00
10/21/2004,11:00,1106.00,1106.25,1106.00,1106.00,20,185,205.00
10/21/2004,11:01,1106.00,1107.75,1105.75,1107.25,5421,1637,7058.00
10/21/2004,11:02,1107.50,1107.50,1106.25,1106.75,2888,3206,6094.00
10/21/2004,11:03,1107.00,1107.00,1106.50,1107.00,1511,1111,2622.00
10/21/2004,11:04,1106.75,1107.00,1106.00,1106.00,607,1233,1840.00
10/21/2004,11:05,1106.00,1106.00,1105.00,1105.00,1368,4773,6141.00
10/21/2004,11:06,1105.00,1105.50,1104.75,1105.50,1180,1332,2512.00
10/21/2004,11:07,1105.25,1105.50,1104.75,1104.75,1142,2276,3418.00
10/21/2004,11:08,1105.00,1105.50,1104.75,1105.25,1458,979,2437.00
10/21/2004,11:09,1105.25,1105.50,1105.00,1105.25,1128,891,2019.00
10/21/2004,11:10,1105.25,1105.50,1105.00,1105.25,975,451,1426.00
10/21/2004,11:11,1105.25,1105.25,1104.75,1105.00,1185,945,2130.00
10/21/2004,11:12,1105.00,1105.25,1105.00,1105.25,159,414,573.00
10/21/2004,11:13,1105.00,1106.75,1105.00,1106.25,4699,1212,5911.00
10/21/2004,11:14,1106.25,1106.50,1106.00,1106.00,1090,937,2027.00
10/21/2004,11:15,1106.25,1106.25,1105.50,1105.50,528,1198,1726.00
10/21/2004,11:16,1105.50,1106.00,1105.50,1105.75,819,93,912.00
10/21/2004,11:17,1105.75,1106.00,1105.75,1106.00,136,17,153.00
10/21/2004,11:18,1105.75,1106.00,1105.00,1105.00,146,1324,1470.00
10/21/2004,11:19,1105.00,1105.25,1104.25,1104.25,677,2246,2923.00
10/21/2004,11:20,1104.25,1104.75,1103.50,1104.00,743,3279,4022.00
10/21/2004,11:21,1104.00,1104.25,1103.75,1104.25,2063,543,2606.00
10/21/2004,11:22,1104.25,1104.50,1104.00,1104.25,1410,275,1685.00
10/21/2004,11:23,1104.00,1104.50,1104.00,1104.50,907,129,1036.00
10/21/2004,11:24,1104.50,1104.50,1104.00,1104.00,486,400,886.00
10/21/2004,11:25,1104.25,1104.25,1103.50,1103.50,223,2407,2630.00
10/21/2004,11:26,1103.50,1103.75,1103.25,1103.50,702,1095,1797.00
10/21/2004,11:27,1103.50,1103.75,1103.50,1103.50,902,577,1479.00
10/21/2004,11:28,1103.50,1103.50,1102.75,1103.25,847,2275,3122.00
10/21/2004,11:29,1103.25,1103.75,1103.00,1103.50,1751,693,2444.00
10/21/2004,11:30,1103.75,1103.75,1102.75,1103.00,250,1330,1580.00
10/21/2004,11:31,1103.00,1103.25,1102.75,1102.75,191,1216,1407.00
10/21/2004,11:32,1102.50,1102.75,1101.00,1102.00,3573,7429,11002.00
10/21/2004,11:33,1102.00,1102.25,1101.00,1101.25,878,2309,3187.00
10/21/2004,11:34,1101.50,1102.00,1101.25,1101.75,1336,1028,2364.00
10/21/2004,11:35,1101.75,1102.00,1101.50,1101.75,353,208,561.00
10/21/2004,11:36,1101.50,1102.00,1101.25,1101.25,740,1121,1861.00
10/21/2004,11:37,1101.25,1102.00,1101.25,1101.75,946,206,1152.00
10/21/2004,11:38,1101.75,1102.00,1101.50,1101.75,959,527,1486.00
10/21/2004,11:39,1101.50,1101.75,1100.50,1101.00,1374,4018,5392.00
10/21/2004,11:40,1101.00,1101.50,1101.00,1101.00,1220,337,1557.00
10/21/2004,11:41,1101.00,1101.50,1101.00,1101.50,568,175,743.00
10/21/2004,11:42,1101.50,1101.50,1101.25,1101.50,134,70,204.00
10/21/2004,11:43,1101.50,1102.00,1101.50,1102.00,2699,121,2820.00
10/21/2004,11:44,1102.00,1102.25,1101.75,1102.00,605,669,1274.00
10/21/2004,11:45,1101.75,1102.25,1101.75,1102.25,442,199,641.00
10/21/2004,11:46,1102.25,1102.25,1101.50,1101.50,383,1207,1590.00
10/21/2004,11:47,1101.50,1102.00,1101.25,1102.00,1226,801,2027.00
10/21/2004,11:48,1102.00,1102.00,1101.75,1101.75,102,319,421.00
10/21/2004,11:49,1101.75,1102.00,1101.50,1102.00,719,331,1050.00
10/21/2004,11:50,1102.00,1102.00,1101.25,1101.25,315,1447,1762.00
10/21/2004,11:51,1101.25,1101.50,1100.75,1101.00,36,1098,1134.00
10/21/2004,11:52,1101.00,1101.00,1100.00,1100.25,727,3233,3960.00
10/21/2004,11:53,1100.25,1100.50,1100.00,1100.50,867,443,1310.00
10/21/2004,11:54,1100.50,1100.50,1100.25,1100.25,59,61,120.00
10/21/2004,11:55,1100.25,1100.50,1099.25,1100.00,1460,3727,5187.00
10/21/2004,11:56,1099.75,1100.25,1099.25,1100.25,1230,706,1936.00
10/21/2004,11:57,1100.25,1101.50,1100.00,1101.00,2597,2074,4671.00
10/21/2004,11:58,1101.00,1101.25,1100.75,1101.00,653,700,1353.00
10/21/2004,11:59,1101.00,1101.25,1100.75,1101.00,834,404,1238.00
10/21/2004,12:00,1101.00,1101.00,1100.75,1100.75,305,255,560.00
10/21/2004,12:01,1101.00,1101.25,1100.75,1101.00,221,214,435.00
10/21/2004,12:02,1101.00,1101.25,1100.75,1101.25,398,652,1050.00
10/21/2004,12:03,1101.00,1101.25,1100.50,1100.50,130,660,790.00
10/21/2004,12:04,1100.50,1101.00,1100.25,1100.25,186,432,618.00
10/21/2004,12:05,1100.25,1100.75,1100.25,1100.50,382,237,619.00
10/21/2004,12:06,1100.50,1101.00,1100.25,1101.00,887,300,1187.00
10/21/2004,12:07,1101.00,1101.00,1100.50,1100.75,212,226,438.00
10/21/2004,12:08,1100.50,1100.75,1100.50,1100.50,42,105,147.00
10/21/2004,12:09,1100.50,1101.50,1100.25,1101.50,1321,1106,2427.00
10/21/2004,12:10,1101.25,1101.50,1100.75,1101.00,550,1028,1578.00
10/21/2004,12:11,1101.00,1101.50,1100.75,1101.25,540,94,634.00
10/21/2004,12:12,1101.25,1102.00,1101.00,1101.75,1558,456,2014.00
10/21/2004,12:13,1101.75,1102.00,1101.25,1101.75,334,641,975.00
10/21/2004,12:14,1102.00,1102.00,1101.50,1101.75,286,334,620.00
10/21/2004,12:15,1101.75,1102.00,1101.25,1101.25,156,633,789.00
10/21/2004,12:16,1101.50,1101.75,1101.25,1101.25,222,569,791.00
10/21/2004,12:17,1101.25,1101.50,1100.25,1100.25,313,2331,2644.00
10/21/2004,12:18,1100.25,1100.50,1099.50,1099.75,522,1674,2196.00
10/21/2004,12:19,1099.75,1100.25,1099.75,1100.00,1247,402,1649.00
10/21/2004,12:20,1100.25,1100.25,1100.00,1100.00,115,100,215.00
10/21/2004,12:21,1100.00,1100.25,1100.00,1100.00,32,701,733.00
10/21/2004,12:22,1100.00,1100.00,1099.25,1099.50,290,868,1158.00
10/21/2004,12:23,1099.50,1099.75,1098.50,1098.75,1025,3229,4254.00
10/21/2004,12:24,1098.50,1099.00,1098.25,1099.00,1417,1576,2993.00
10/21/2004,12:25,1098.75,1099.00,1098.25,1098.50,402,1325,1727.00
10/21/2004,12:26,1098.50,1098.75,1098.00,1098.50,442,1855,2297.00
10/21/2004,12:27,1098.25,1099.25,1098.25,1099.25,862,487,1349.00
10/21/2004,12:28,1099.00,1099.25,1098.50,1099.00,735,731,1466.00
10/21/2004,12:29,1099.00,1099.25,1098.75,1099.25,370,299,669.00
10/21/2004,12:30,1099.25,1100.25,1099.25,1100.00,1524,528,2052.00
10/21/2004,12:31,1100.00,1100.25,1099.50,1100.00,223,553,776.00
10/21/2004,12:32,1100.00,1100.75,1100.00,1100.25,1401,993,2394.00
10/21/2004,12:33,1100.25,1100.50,1100.00,1100.25,146,209,355.00
10/21/2004,12:34,1100.50,1100.50,1100.00,1100.25,46,269,315.00
10/21/2004,12:35,1100.00,1100.25,1099.75,1099.75,10,733,743.00
10/21/2004,12:36,1099.75,1100.25,1099.50,1100.00,1147,610,1757.00
10/21/2004,12:37,1100.25,1100.25,1099.75,1100.00,519,200,719.00
10/21/2004,12:38,1100.00,1100.50,1099.75,1100.00,369,174,543.00
10/21/2004,12:39,1100.00,1100.25,1099.25,1099.75,350,957,1307.00
10/21/2004,12:40,1099.75,1100.25,1099.50,1100.25,563,78,641.00
10/21/2004,12:41,1100.25,1101.50,1100.25,1101.50,3554,645,4199.00
10/21/2004,12:42,1101.50,1101.50,1101.00,1101.00,230,1200,1430.00
10/21/2004,12:43,1101.25,1101.25,1100.75,1101.00,241,289,530.00
10/21/2004,12:44,1101.00,1101.25,1100.25,1100.50,235,1409,1644.00
10/21/2004,12:45,1100.50,1100.75,1100.25,1100.50,164,313,477.00
10/21/2004,12:46,1100.50,1100.50,1100.25,1100.25,23,463,486.00
10/21/2004,12:47,1100.25,1100.75,1100.00,1100.25,145,296,441.00
10/21/2004,12:48,1100.00,1100.25,1100.00,1100.00,582,492,1074.00
10/21/2004,12:49,1100.00,1100.50,1100.00,1100.50,715,123,838.00
10/21/2004,12:50,1100.50,1100.75,1100.25,1100.50,195,284,479.00
10/21/2004,12:51,1100.50,1100.75,1100.25,1100.50,280,112,392.00
10/21/2004,12:52,1100.50,1101.00,1100.25,1100.25,347,493,840.00
10/21/2004,12:53,1100.25,1100.25,1099.25,1099.50,464,2544,3008.00
10/21/2004,12:54,1099.50,1099.75,1099.25,1099.25,362,527,889.00
10/21/2004,12:55,1099.25,1099.75,1099.00,1099.00,246,519,765.00
10/21/2004,12:56,1099.00,1099.75,1098.75,1099.75,1300,652,1952.00
10/21/2004,12:57,1099.75,1099.75,1098.75,1099.25,410,1184,1594.00
10/21/2004,12:58,1099.00,1099.75,1098.75,1099.75,806,273,1079.00
10/21/2004,12:59,1099.75,1099.75,1099.00,1099.25,164,720,884.00
10/21/2004,13:00,1099.50,1099.75,1099.25,1099.75,373,14,387.00
10/21/2004,13:01,1099.75,1101.25,1099.50,1101.00,4269,898,5167.00
10/21/2004,13:02,1101.00,1101.75,1100.75,1100.75,1293,1354,2647.00
10/21/2004,13:03,1101.00,1101.75,1100.75,1101.75,1600,239,1839.00
10/21/2004,13:04,1101.75,1101.75,1101.00,1101.25,331,180,511.00
10/21/2004,13:05,1101.25,1101.50,1100.75,1100.75,503,470,973.00
10/21/2004,13:06,1101.00,1101.00,1100.75,1100.75,51,79,130.00
10/21/2004,13:07,1100.75,1101.00,1100.50,1100.75,223,408,631.00
10/21/2004,13:08,1100.75,1101.00,1100.25,1100.50,109,538,647.00
10/21/2004,13:09,1100.50,1100.75,1100.50,1100.50,348,69,417.00
10/21/2004,13:10,1100.50,1100.75,1100.25,1100.75,154,176,330.00
10/21/2004,13:11,1100.75,1101.00,1100.50,1100.75,133,201,334.00
10/21/2004,13:12,1100.75,1101.50,1100.50,1101.50,1230,209,1439.00
10/21/2004,13:13,1101.50,1102.75,1101.25,1102.50,4829,2145,6974.00
10/21/2004,13:14,1102.50,1103.50,1102.00,1103.50,4502,1777,6279.00
10/21/2004,13:15,1103.25,1103.50,1103.00,1103.25,2435,612,3047.00
10/21/2004,13:16,1103.25,1103.75,1103.00,1103.50,2537,933,3470.00
10/21/2004,13:17,1103.50,1103.75,1103.00,1103.00,824,1050,1874.00
10/21/2004,13:18,1103.25,1104.50,1103.00,1103.50,2621,1155,3776.00
10/21/2004,13:19,1103.50,1104.00,1103.25,1103.50,932,641,1573.00
10/21/2004,13:20,1103.25,1103.75,1103.25,1103.75,709,784,1493.00
10/21/2004,13:21,1104.00,1104.00,1103.50,1104.00,1171,812,1983.00
10/21/2004,13:22,1104.00,1104.50,1103.75,1104.00,2164,580,2744.00
10/21/2004,13:23,1104.25,1104.25,1103.75,1103.75,242,1745,1987.00
10/21/2004,13:24,1104.00,1104.00,1103.50,1103.75,161,1841,2002.00
10/21/2004,13:25,1103.50,1104.25,1103.25,1103.50,987,1302,2289.00
10/21/2004,13:26,1103.75,1103.75,1103.25,1103.50,565,871,1436.00
10/21/2004,13:27,1103.50,1104.25,1103.25,1104.25,1921,205,2126.00
10/21/2004,13:28,1104.25,1104.25,1104.00,1104.25,683,656,1339.00
10/21/2004,13:29,1104.25,1105.00,1104.25,1104.75,2401,1086,3487.00
10/21/2004,13:30,1104.75,1106.00,1104.75,1105.50,3324,627,3951.00
10/21/2004,13:31,1105.50,1106.00,1105.00,1105.50,1584,2104,3688.00
10/21/2004,13:32,1105.50,1106.50,1105.25,1106.00,3446,1600,5046.00
10/21/2004,13:33,1106.00,1106.25,1105.50,1105.50,1408,2290,3698.00
10/21/2004,13:34,1105.50,1106.25,1105.50,1106.00,1680,329,2009.00
10/21/2004,13:35,1106.00,1106.50,1106.00,1106.50,1291,378,1669.00
10/21/2004,13:36,1106.50,1108.00,1106.50,1107.25,8394,3201,11595.00
10/21/2004,13:37,1107.25,1107.25,1106.50,1106.50,989,1419,2408.00
10/21/2004,13:38,1106.75,1106.75,1105.75,1106.25,948,1638,2586.00
10/21/2004,13:39,1106.25,1106.50,1105.75,1105.75,474,1663,2137.00
10/21/2004,13:40,1105.75,1106.00,1105.75,1105.75,236,456,692.00
10/21/2004,13:41,1106.00,1106.50,1105.75,1106.25,1186,184,1370.00
10/21/2004,13:42,1106.25,1106.50,1106.00,1106.25,523,419,942.00
10/21/2004,13:43,1106.25,1106.50,1106.00,1106.50,932,1158,2090.00
10/21/2004,13:44,1106.50,1106.50,1105.75,1106.00,281,733,1014.00
10/21/2004,13:45,1106.00,1106.25,1105.50,1105.50,900,1241,2141.00
10/21/2004,13:46,1105.75,1106.50,1105.50,1106.50,1212,183,1395.00
10/21/2004,13:47,1106.50,1106.75,1106.00,1106.50,1678,758,2436.00
10/21/2004,13:48,1106.50,1106.75,1106.00,1106.25,817,1534,2351.00
10/21/2004,13:49,1106.00,1106.25,1105.25,1105.50,643,2251,2894.00
10/21/2004,13:50,1105.50,1105.75,1105.25,1105.50,762,1549,2311.00
10/21/2004,13:51,1105.25,1106.00,1105.25,1105.75,814,290,1104.00
10/21/2004,13:52,1105.75,1106.00,1105.50,1105.75,129,558,687.00
10/21/2004,13:53,1105.50,1106.25,1105.50,1106.00,874,584,1458.00
10/21/2004,13:54,1106.25,1106.25,1105.50,1105.75,280,752,1032.00
10/21/2004,13:55,1105.75,1106.25,1105.75,1106.25,549,269,818.00
10/21/2004,13:56,1106.25,1106.50,1105.25,1106.25,1353,612,1965.00
10/21/2004,13:57,1106.50,1106.50,1105.75,1106.00,612,771,1383.00
10/21/2004,13:58,1106.25,1106.50,1106.00,1106.00,519,425,944.00
10/21/2004,13:59,1106.25,1106.75,1106.00,1106.75,973,411,1384.00
10/21/2004,14:00,1106.75,1107.25,1106.50,1107.25,2226,200,2426.00
10/21/2004,14:01,1107.25,1108.00,1106.75,1107.75,4164,1789,5953.00
10/21/2004,14:02,1107.75,1108.50,1107.50,1108.00,4292,1227,5519.00
10/21/2004,14:03,1108.00,1108.00,1107.25,1107.50,818,1701,2519.00
10/21/2004,14:04,1107.25,1107.75,1107.00,1107.25,711,376,1087.00
10/21/2004,14:05,1107.50,1108.00,1107.25,1108.00,941,171,1112.00
10/21/2004,14:06,1107.75,1108.50,1107.75,1107.75,1436,1359,2795.00
10/21/2004,14:07,1107.75,1108.25,1107.50,1108.00,550,443,993.00
10/21/2004,14:08,1107.75,1109.00,1107.75,1109.00,2545,303,2848.00
10/21/2004,14:09,1109.00,1109.00,1108.00,1108.25,2399,1440,3839.00
10/21/2004,14:10,1108.25,1109.25,1108.00,1108.75,2771,1121,3892.00
10/21/2004,14:11,1108.75,1109.25,1108.50,1108.50,1807,1005,2812.00
10/21/2004,14:12,1108.75,1109.25,1108.50,1108.75,2328,787,3115.00
10/21/2004,14:13,1108.75,1109.00,1108.50,1108.75,1014,831,1845.00
10/21/2004,14:14,1108.75,1108.75,1108.25,1108.50,663,2014,2677.00
10/21/2004,14:15,1108.25,1108.50,1107.75,1107.75,538,1696,2234.00
10/21/2004,14:16,1107.75,1108.00,1107.50,1107.75,391,1193,1584.00
10/21/2004,14:17,1107.75,1108.50,1107.75,1108.00,838,337,1175.00
10/21/2004,14:18,1108.00,1108.25,1107.50,1107.50,42,582,624.00
10/21/2004,14:19,1107.50,1107.75,1107.25,1107.50,70,1216,1286.00
10/21/2004,14:20,1107.25,1107.50,1107.25,1107.50,99,470,569.00
10/21/2004,14:21,1107.25,1107.50,1107.00,1107.25,501,558,1059.00
10/21/2004,14:22,1107.00,1107.25,1106.75,1106.75,669,1537,2206.00
10/21/2004,14:23,1107.00,1107.00,1106.75,1107.00,1572,176,1748.00
10/21/2004,14:24,1106.75,1107.00,1106.50,1106.75,735,1428,2163.00
10/21/2004,14:25,1106.75,1107.25,1106.50,1107.00,723,954,1677.00
10/21/2004,14:26,1107.00,1107.00,1106.50,1106.75,184,853,1037.00
10/21/2004,14:27,1107.00,1107.25,1106.75,1106.75,533,388,921.00
10/21/2004,14:28,1106.75,1106.75,1106.50,1106.75,476,171,647.00
10/21/2004,14:29,1107.00,1107.25,1106.75,1107.25,565,68,633.00
10/21/2004,14:30,1107.00,1107.50,1107.00,1107.25,991,34,1025.00
10/21/2004,14:31,1107.25,1107.50,1106.75,1107.00,193,1160,1353.00
10/21/2004,14:32,1107.00,1107.25,1106.75,1107.00,407,210,617.00
10/21/2004,14:33,1107.00,1107.25,1106.75,1106.75,35,382,417.00
10/21/2004,14:34,1106.75,1107.00,1106.50,1106.75,380,338,718.00
10/21/2004,14:35,1106.75,1107.00,1106.50,1106.75,203,86,289.00
10/21/2004,14:36,1106.75,1106.75,1106.50,1106.50,30,942,972.00
10/21/2004,14:37,1106.50,1107.50,1106.50,1107.25,1293,272,1565.00
10/21/2004,14:38,1107.25,1107.75,1107.25,1107.50,2007,1088,3095.00
10/21/2004,14:39,1107.25,1107.50,1107.00,1107.00,871,261,1132.00
10/21/2004,14:40,1107.25,1107.50,1106.75,1106.75,697,312,1009.00
10/21/2004,14:41,1106.75,1107.00,1106.50,1106.50,332,622,954.00
10/21/2004,14:42,1106.50,1106.75,1105.50,1105.75,865,3628,4493.00
10/21/2004,14:43,1106.00,1106.25,1105.75,1106.25,625,720,1345.00
10/21/2004,14:44,1106.00,1106.75,1106.00,1106.75,1551,889,2440.00
10/21/2004,14:45,1106.75,1107.00,1106.25,1106.50,917,1306,2223.00
10/21/2004,14:46,1106.50,1106.75,1106.00,1106.25,457,495,952.00
10/21/2004,14:47,1106.25,1106.25,1105.75,1105.75,550,1043,1593.00
10/21/2004,14:48,1106.00,1106.50,1105.75,1106.50,1024,136,1160.00
10/21/2004,14:49,1106.50,1106.75,1106.25,1106.50,653,946,1599.00
10/21/2004,14:50,1106.50,1106.75,1106.25,1106.75,372,11,383.00
10/21/2004,14:51,1106.75,1107.00,1106.50,1107.00,572,1060,1632.00
10/21/2004,14:52,1107.00,1107.00,1106.25,1106.75,1174,733,1907.00
10/21/2004,14:53,1106.50,1107.00,1106.00,1106.25,750,718,1468.00
10/21/2004,14:54,1106.50,1106.75,1105.75,1106.00,494,1006,1500.00
10/21/2004,14:55,1106.00,1106.25,1105.50,1106.00,705,1620,2325.00
10/21/2004,14:56,1105.75,1106.00,1105.25,1105.50,873,1686,2559.00
10/21/2004,14:57,1105.50,1105.75,1105.25,1105.50,1091,1099,2190.00
10/21/2004,14:58,1105.75,1106.25,1105.50,1106.00,923,364,1287.00
10/21/2004,14:59,1106.00,1106.25,1105.75,1106.25,1299,650,1949.00
10/21/2004,15:00,1106.50,1106.50,1106.00,1106.50,969,874,1843.00
10/21/2004,15:01,1106.25,1107.75,1106.25,1107.25,4641,1796,6437.00
10/21/2004,15:02,1107.00,1108.00,1107.00,1107.25,2043,1353,3396.00
10/21/2004,15:03,1107.25,1107.25,1107.00,1107.25,218,319,537.00
10/21/2004,15:04,1107.00,1107.25,1107.00,1107.00,138,485,623.00
10/21/2004,15:05,1107.25,1107.25,1107.00,1107.00,189,138,327.00
10/21/2004,15:06,1107.00,1107.25,1107.00,1107.00,443,698,1141.00
10/21/2004,15:07,1107.00,1107.50,1107.00,1107.00,431,785,1216.00
10/21/2004,15:08,1107.00,1107.25,1106.75,1107.25,304,288,592.00
10/21/2004,15:09,1107.00,1107.25,1106.75,1107.00,282,596,878.00
10/21/2004,15:10,1107.00,1107.50,1107.00,1107.50,586,284,870.00
10/21/2004,15:11,1107.25,1107.50,1107.00,1107.25,136,459,595.00
10/21/2004,15:12,1107.25,1107.25,1106.75,1107.00,290,866,1156.00
10/21/2004,15:13,1107.00,1107.25,1106.75,1107.25,181,82,263.00
10/21/2004,15:14,1107.00,1107.25,1106.50,1106.50,91,1287,1378.00
10/21/2004,15:15,1106.50,1108.50,1106.50,1108.50,2600,1080,3680.00
10/21/2004,15:16,1108.25,1108.50,1108.25,1108.25,19,89,108.00
10/21/2004,15:31,1106.25,1106.50,1104.25,1104.50,732,1700,2432.00
10/21/2004,15:32,1104.50,1105.25,1104.25,1105.25,440,409,849.00
10/21/2004,15:33,1105.25,1105.50,1105.00,1105.50,297,402,699.00
10/21/2004,15:34,1105.50,1107.00,1105.50,1106.75,563,298,861.00
10/21/2004,15:35,1106.75,1106.75,1105.75,1106.00,107,295,402.00
10/21/2004,15:36,1106.00,1106.00,1105.25,1105.25,131,340,471.00
10/21/2004,15:37,1105.25,1105.75,1104.75,1105.50,650,523,1173.00
10/21/2004,15:38,1105.50,1106.25,1105.50,1106.25,588,109,697.00
10/21/2004,15:39,1106.25,1106.50,1106.25,1106.25,378,10,388.00
10/21/2004,15:40,1106.50,1106.50,1106.25,1106.50,275,30,305.00
10/21/2004,15:41,1106.25,1106.75,1106.25,1106.75,447,59,506.00
10/21/2004,15:42,1106.75,1106.75,1106.25,1106.25,6,171,177.00
10/21/2004,15:43,1106.50,1106.50,1106.25,1106.50,126,14,140.00
10/21/2004,15:44,1106.25,1106.50,1106.25,1106.25,1,134,135.00
10/21/2004,15:45,1106.25,1106.50,1106.25,1106.50,143,1,144.00
10/21/2004,15:46,1106.50,1106.50,1106.25,1106.50,49,104,153.00
10/21/2004,15:47,1106.25,1106.50,1106.25,1106.50,14,11,25.00
10/21/2004,15:48,1106.50,1106.50,1106.25,1106.50,214,1,215.00
10/21/2004,15:49,1106.50,1106.50,1106.25,1106.50,84,1,85.00
10/21/2004,15:50,1106.50,1106.75,1106.50,1106.50,25,72,97.00
10/21/2004,15:51,1106.25,1106.25,1105.75,1105.75,0,277,277.00
10/21/2004,15:52,1105.75,1106.00,1105.25,1105.50,94,173,267.00
10/21/2004,15:53,1105.50,1105.75,1105.50,1105.75,75,5,80.00
10/21/2004,15:54,1105.75,1105.75,1105.75,1105.75,20,0,20.00
10/21/2004,15:55,1106.00,1106.00,1105.75,1105.75,28,5,33.00
10/21/2004,15:56,1106.00,1106.00,1105.75,1105.75,50,6,56.00
10/21/2004,15:57,1105.75,1106.00,1105.75,1106.00,10,1,11.00
10/21/2004,15:58,1106.00,1106.25,1106.00,1106.25,99,6,105.00
10/21/2004,15:59,1106.25,1106.25,1106.00,1106.00,1,29,30.00
10/21/2004,16:00,1106.25,1106.25,1105.50,1105.50,181,162,343.00
10/21/2004,17:01,1105.75,1106.00,1105.75,1106.00,18,0,18.00
10/21/2004,17:02,1105.75,1105.75,1105.75,1105.75,0,15,15.00
10/21/2004,17:03,1106.00,1106.00,1106.00,1106.00,19,0,19.00
10/21/2004,17:04,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/21/2004,17:05,1106.00,1106.25,1106.00,1106.00,70,33,103.00
10/21/2004,17:06,1106.00,1106.00,1106.00,1106.00,0,3,3.00
10/21/2004,17:07,1106.00,1106.25,1106.00,1106.25,5,17,22.00
10/21/2004,17:08,1106.00,1106.00,1106.00,1106.00,0,21,21.00
10/21/2004,17:09,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/21/2004,17:10,1106.00,1106.00,1105.75,1105.75,0,65,65.00
10/21/2004,17:11,1105.50,1105.50,1105.50,1105.50,0,25,25.00
10/21/2004,17:13,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/21/2004,17:14,1105.75,1105.75,1105.75,1105.75,33,0,33.00
10/21/2004,17:15,1105.75,1105.75,1105.50,1105.75,58,2,60.00
10/21/2004,17:16,1105.75,1105.75,1105.75,1105.75,2,0,2.00
10/21/2004,17:17,1105.75,1105.75,1105.75,1105.75,15,0,15.00
10/21/2004,17:18,1105.75,1105.75,1105.75,1105.75,31,0,31.00
10/21/2004,17:19,1105.75,1105.75,1105.50,1105.50,10,1,11.00
10/21/2004,17:21,1105.50,1105.50,1105.50,1105.50,0,18,18.00
10/21/2004,17:22,1105.50,1105.50,1105.50,1105.50,0,15,15.00
10/21/2004,17:23,1105.50,1105.50,1105.00,1105.25,10,149,159.00
10/21/2004,17:24,1105.25,1105.50,1105.00,1105.50,88,5,93.00
10/21/2004,17:25,1105.50,1105.50,1105.50,1105.50,12,0,12.00
10/21/2004,17:26,1105.50,1105.50,1105.50,1105.50,3,0,3.00
10/21/2004,17:27,1105.50,1105.50,1105.50,1105.50,2,0,2.00
10/21/2004,17:28,1105.50,1105.50,1105.50,1105.50,5,0,5.00
10/21/2004,17:29,1105.50,1105.50,1105.50,1105.50,20,0,20.00
10/21/2004,17:30,1105.75,1106.00,1105.75,1106.00,176,0,176.00
10/21/2004,17:31,1105.75,1105.75,1105.75,1105.75,0,6,6.00
10/21/2004,17:34,1105.50,1105.50,1105.50,1105.50,0,3,3.00
10/21/2004,17:37,1105.75,1105.75,1105.75,1105.75,39,0,39.00
10/21/2004,17:38,1105.75,1105.75,1105.50,1105.75,17,2,19.00
10/21/2004,17:39,1105.75,1105.75,1105.75,1105.75,3,0,3.00
10/21/2004,17:40,1105.50,1105.50,1105.50,1105.50,0,1,1.00
10/21/2004,17:41,1105.75,1105.75,1105.75,1105.75,6,0,6.00
10/21/2004,17:42,1105.75,1105.75,1105.75,1105.75,8,0,8.00
10/21/2004,17:43,1105.75,1105.75,1105.75,1105.75,1,0,1.00
10/21/2004,17:46,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/21/2004,17:48,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/21/2004,17:49,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/21/2004,17:50,1106.00,1106.00,1106.00,1106.00,54,0,54.00
10/21/2004,17:55,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/21/2004,17:57,1106.00,1106.00,1106.00,1106.00,18,0,18.00
10/21/2004,18:04,1106.00,1106.00,1106.00,1106.00,5,0,5.00
10/21/2004,18:06,1106.25,1106.25,1106.00,1106.25,8,4,12.00
10/21/2004,18:07,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/21/2004,18:09,1106.25,1106.25,1106.25,1106.25,15,0,15.00
10/21/2004,18:11,1106.00,1106.00,1106.00,1106.00,0,4,4.00
10/21/2004,18:12,1106.25,1106.25,1106.25,1106.25,23,0,23.00
10/21/2004,18:14,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/21/2004,18:15,1106.25,1106.25,1106.25,1106.25,30,0,30.00
10/21/2004,18:16,1106.25,1106.25,1106.25,1106.25,5,0,5.00
10/21/2004,18:17,1106.50,1106.50,1106.50,1106.50,56,0,56.00
10/21/2004,18:18,1106.50,1107.00,1106.50,1107.00,121,0,121.00
10/21/2004,18:19,1107.00,1107.00,1106.75,1107.00,6,1,7.00
10/21/2004,18:20,1107.00,1107.00,1107.00,1107.00,30,0,30.00
10/21/2004,18:21,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/21/2004,18:22,1106.75,1106.75,1106.75,1106.75,0,5,5.00
10/21/2004,18:23,1106.75,1106.75,1106.75,1106.75,0,25,25.00
10/21/2004,18:25,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/21/2004,18:26,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/21/2004,18:27,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/21/2004,18:29,1106.50,1106.50,1106.50,1106.50,0,6,6.00
10/21/2004,18:32,1106.50,1106.50,1106.50,1106.50,0,5,5.00
10/21/2004,18:33,1106.75,1106.75,1106.75,1106.75,25,0,25.00
10/21/2004,18:34,1106.75,1106.75,1106.75,1106.75,4,0,4.00
10/21/2004,18:35,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/21/2004,18:37,1106.75,1106.75,1106.75,1106.75,0,25,25.00
10/21/2004,18:38,1106.75,1106.75,1106.75,1106.75,0,3,3.00
10/21/2004,18:39,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/21/2004,18:41,1106.75,1106.75,1106.75,1106.75,0,4,4.00
10/21/2004,18:43,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/21/2004,18:44,1106.75,1106.75,1106.75,1106.75,0,2,2.00
10/21/2004,18:46,1107.00,1107.25,1107.00,1107.00,90,6,96.00
10/21/2004,18:47,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/21/2004,18:49,1107.25,1107.25,1107.25,1107.25,10,0,10.00
10/21/2004,18:50,1107.00,1107.00,1107.00,1107.00,0,32,32.00
10/21/2004,18:51,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/21/2004,18:53,1107.00,1107.00,1106.75,1107.00,3,2,5.00
10/21/2004,18:54,1107.25,1107.25,1107.00,1107.00,1,2,3.00
10/21/2004,18:55,1107.25,1107.25,1107.25,1107.25,15,0,15.00
10/21/2004,18:56,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/21/2004,19:04,1107.00,1107.25,1107.00,1107.25,3,7,10.00
10/21/2004,19:05,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/21/2004,19:06,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/21/2004,19:07,1107.00,1107.00,1107.00,1107.00,0,4,4.00
10/21/2004,19:09,1107.00,1107.00,1107.00,1107.00,0,11,11.00
10/21/2004,19:10,1107.00,1107.00,1107.00,1107.00,0,10,10.00
10/21/2004,19:12,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/21/2004,19:18,1107.25,1107.25,1107.25,1107.25,6,0,6.00
10/21/2004,19:19,1107.00,1107.00,1107.00,1107.00,0,30,30.00
10/21/2004,19:20,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/21/2004,19:22,1107.00,1107.00,1107.00,1107.00,0,20,20.00
10/21/2004,19:23,1107.25,1107.25,1107.25,1107.25,50,0,50.00
10/21/2004,19:25,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/21/2004,19:26,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/21/2004,19:27,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/21/2004,19:31,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/21/2004,19:33,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/21/2004,19:34,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/21/2004,19:43,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/21/2004,19:44,1107.25,1107.50,1107.25,1107.50,313,0,313.00
10/21/2004,19:45,1107.50,1107.50,1107.50,1107.50,7,0,7.00
10/21/2004,19:46,1107.50,1107.50,1107.50,1107.50,22,0,22.00
10/21/2004,19:50,1107.25,1107.25,1107.25,1107.25,0,50,50.00
10/21/2004,19:52,1107.25,1107.50,1107.25,1107.50,1,15,16.00
10/21/2004,19:53,1107.25,1107.50,1107.25,1107.50,3,10,13.00
10/21/2004,19:56,1107.25,1107.25,1107.25,1107.25,0,25,25.00
10/21/2004,19:57,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/21/2004,19:58,1107.25,1107.25,1107.25,1107.25,0,36,36.00
10/21/2004,19:59,1107.25,1107.25,1107.25,1107.25,0,24,24.00
10/21/2004,20:00,1107.25,1107.25,1107.25,1107.25,0,17,17.00
10/21/2004,20:01,1107.25,1107.25,1107.25,1107.25,0,30,30.00
10/21/2004,20:02,1107.25,1107.25,1107.25,1107.25,0,10,10.00
10/21/2004,20:04,1107.25,1107.25,1107.25,1107.25,0,4,4.00
10/21/2004,20:05,1107.25,1107.25,1107.25,1107.25,0,2,2.00
10/21/2004,20:06,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/21/2004,20:08,1107.00,1107.00,1107.00,1107.00,0,10,10.00
10/21/2004,20:11,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/21/2004,20:13,1107.25,1107.50,1107.25,1107.50,23,0,23.00
10/21/2004,20:14,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/21/2004,20:15,1107.25,1107.25,1107.25,1107.25,0,1,1.00
10/21/2004,20:16,1107.25,1107.25,1107.25,1107.25,0,17,17.00
10/21/2004,20:17,1107.50,1107.50,1107.50,1107.50,89,0,89.00
10/21/2004,20:18,1107.75,1107.75,1107.75,1107.75,98,0,98.00
10/21/2004,20:21,1107.75,1107.75,1107.75,1107.75,3,0,3.00
10/21/2004,20:23,1107.75,1107.75,1107.75,1107.75,12,0,12.00
10/21/2004,20:25,1107.75,1107.75,1107.75,1107.75,4,0,4.00
10/21/2004,20:26,1107.75,1107.75,1107.75,1107.75,14,0,14.00
10/21/2004,20:27,1107.75,1107.75,1107.50,1107.50,1,5,6.00
10/21/2004,20:31,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/21/2004,20:32,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/21/2004,20:34,1107.50,1107.75,1107.50,1107.75,2,1,3.00
10/21/2004,20:36,1107.75,1107.75,1107.75,1107.75,30,0,30.00
10/21/2004,20:37,1107.75,1107.75,1107.75,1107.75,21,0,21.00
10/21/2004,20:38,1107.75,1107.75,1107.75,1107.75,8,0,8.00
10/21/2004,20:39,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/21/2004,20:40,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/21/2004,20:41,1107.75,1107.75,1107.75,1107.75,1,0,1.00
10/21/2004,20:42,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/21/2004,20:43,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/21/2004,20:44,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/21/2004,20:46,1107.75,1107.75,1107.75,1107.75,0,24,24.00
10/21/2004,20:47,1107.75,1107.75,1107.75,1107.75,0,29,29.00
10/21/2004,20:48,1107.75,1108.00,1107.75,1108.00,3,2,5.00
10/21/2004,20:49,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/21/2004,20:50,1108.00,1108.00,1107.75,1107.75,2,1,3.00
10/21/2004,20:51,1107.75,1107.75,1107.75,1107.75,0,19,19.00
10/21/2004,20:52,1107.75,1107.75,1107.75,1107.75,0,11,11.00
10/21/2004,20:53,1107.75,1107.75,1107.75,1107.75,0,6,6.00
10/21/2004,20:58,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/21/2004,20:59,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/21/2004,21:03,1107.75,1107.75,1107.75,1107.75,0,6,6.00
10/21/2004,21:05,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/21/2004,21:07,1107.75,1107.75,1107.75,1107.75,0,10,10.00
10/21/2004,21:08,1107.75,1107.75,1107.75,1107.75,0,32,32.00
10/21/2004,21:10,1108.00,1108.00,1108.00,1108.00,65,0,65.00
10/21/2004,21:11,1108.00,1108.00,1107.75,1108.00,101,2,103.00
10/21/2004,21:13,1108.00,1108.00,1108.00,1108.00,4,0,4.00
10/21/2004,21:14,1108.00,1108.00,1108.00,1108.00,3,0,3.00
10/21/2004,21:15,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/21/2004,21:16,1108.00,1108.00,1108.00,1108.00,44,0,44.00
10/21/2004,21:21,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/21/2004,21:22,1107.75,1108.00,1107.75,1108.00,47,2,49.00
10/21/2004,21:23,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/21/2004,21:24,1108.00,1108.00,1108.00,1108.00,10,0,10.00
10/21/2004,21:25,1108.00,1108.00,1108.00,1108.00,80,0,80.00
10/21/2004,21:27,1108.00,1108.00,1108.00,1108.00,5,0,5.00
10/21/2004,21:28,1108.00,1108.00,1108.00,1108.00,17,0,17.00
10/21/2004,21:30,1108.00,1108.00,1108.00,1108.00,5,0,5.00
10/21/2004,21:34,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/21/2004,21:36,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/21/2004,21:37,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/21/2004,21:38,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/21/2004,21:41,1108.00,1108.00,1108.00,1108.00,20,0,20.00
10/21/2004,21:42,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/21/2004,21:43,1108.25,1108.25,1108.25,1108.25,4,0,4.00
10/21/2004,21:44,1108.25,1108.25,1108.25,1108.25,22,0,22.00
10/21/2004,21:45,1108.25,1108.50,1108.25,1108.25,59,7,66.00
10/21/2004,21:46,1108.25,1108.50,1108.00,1108.25,1,3,4.00
10/21/2004,21:55,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/21/2004,21:56,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/21/2004,22:01,1108.25,1108.50,1108.25,1108.25,10,13,23.00
10/21/2004,22:02,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/21/2004,22:09,1108.25,1108.25,1108.25,1108.25,0,1,1.00
10/21/2004,22:16,1108.25,1108.25,1108.25,1108.25,0,31,31.00
10/21/2004,22:21,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/21/2004,22:26,1108.00,1108.25,1108.00,1108.25,1,1,2.00
10/21/2004,22:27,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/21/2004,22:29,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/21/2004,22:30,1108.25,1108.25,1108.25,1108.25,13,0,13.00
10/21/2004,22:31,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/21/2004,22:32,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/21/2004,22:37,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/21/2004,22:39,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/21/2004,22:41,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/21/2004,22:47,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/21/2004,22:48,1108.25,1108.25,1108.25,1108.25,0,126,126.00
10/21/2004,22:49,1108.25,1108.25,1108.25,1108.25,0,2,2.00
10/21/2004,22:51,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/21/2004,22:53,1108.25,1108.25,1108.25,1108.25,0,5,5.00
10/21/2004,22:54,1108.25,1108.25,1108.25,1108.25,0,19,19.00
10/21/2004,22:55,1108.25,1108.25,1108.25,1108.25,0,25,25.00
10/21/2004,22:56,1108.25,1108.25,1108.25,1108.25,0,36,36.00
10/21/2004,22:58,1108.25,1108.25,1108.25,1108.25,0,7,7.00
10/21/2004,22:59,1108.25,1108.25,1108.25,1108.25,0,8,8.00
10/21/2004,23:06,1108.00,1108.00,1108.00,1108.00,0,54,54.00
10/21/2004,23:07,1108.00,1108.00,1108.00,1108.00,0,10,10.00
10/21/2004,23:08,1108.00,1108.25,1108.00,1108.25,66,5,71.00
10/21/2004,23:09,1108.25,1108.50,1108.25,1108.25,18,8,26.00
10/21/2004,23:10,1108.50,1108.50,1108.25,1108.25,1,1,2.00
10/21/2004,23:11,1108.00,1108.25,1108.00,1108.25,5,1,6.00
10/21/2004,23:12,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/21/2004,23:17,1108.25,1108.25,1108.25,1108.25,0,7,7.00
10/21/2004,23:18,1108.00,1108.00,1108.00,1108.00,0,7,7.00
10/21/2004,23:19,1108.00,1108.00,1108.00,1108.00,0,9,9.00
10/21/2004,23:22,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/21/2004,23:24,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/21/2004,23:28,1108.00,1108.25,1108.00,1108.25,7,1,8.00
10/21/2004,23:29,1108.00,1108.00,1107.50,1107.50,1,62,63.00
10/21/2004,23:30,1107.75,1107.75,1107.75,1107.75,4,0,4.00
10/21/2004,23:31,1107.75,1108.00,1107.75,1107.75,4,2,6.00
10/21/2004,23:33,1107.75,1108.00,1107.75,1108.00,8,8,16.00
10/21/2004,23:34,1107.75,1107.75,1107.75,1107.75,0,27,27.00
10/21/2004,23:38,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/21/2004,23:39,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/21/2004,23:40,1107.75,1108.00,1107.75,1108.00,2,21,23.00
10/21/2004,23:41,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/21/2004,23:43,1107.75,1107.75,1107.75,1107.75,0,25,25.00
10/21/2004,23:44,1107.75,1107.75,1107.75,1107.75,0,4,4.00
10/21/2004,23:45,1107.75,1107.75,1107.75,1107.75,0,2,2.00
10/21/2004,23:47,1107.75,1107.75,1107.75,1107.75,0,20,20.00
10/21/2004,23:51,1108.00,1108.00,1108.00,1108.00,6,0,6.00
10/21/2004,23:55,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/21/2004,23:56,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/22/2004,00:03,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/22/2004,00:04,1108.00,1108.00,1108.00,1108.00,0,2,2.00
10/22/2004,00:05,1108.25,1108.25,1108.25,1108.25,3,0,3.00
10/22/2004,00:06,1108.00,1108.00,1108.00,1108.00,0,11,11.00
10/22/2004,00:13,1107.75,1108.00,1107.75,1108.00,36,5,41.00
10/22/2004,00:14,1108.25,1108.50,1108.25,1108.50,19,0,19.00
10/22/2004,00:16,1108.50,1108.50,1108.50,1108.50,1,0,1.00
10/22/2004,00:17,1108.25,1108.25,1108.25,1108.25,0,11,11.00
10/22/2004,00:18,1108.25,1108.25,1108.25,1108.25,0,4,4.00
10/22/2004,00:19,1108.00,1108.25,1108.00,1108.00,1,8,9.00
10/22/2004,00:24,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/22/2004,00:26,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/22/2004,00:28,1108.25,1108.25,1108.25,1108.25,49,0,49.00
10/22/2004,00:29,1108.25,1108.25,1108.00,1108.00,1,11,12.00
10/22/2004,00:32,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/22/2004,00:33,1108.00,1108.00,1108.00,1108.00,0,4,4.00
10/22/2004,00:34,1108.00,1108.00,1108.00,1108.00,0,3,3.00
10/22/2004,00:35,1108.25,1108.25,1108.25,1108.25,1,0,1.00
10/22/2004,00:36,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/22/2004,00:38,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/22/2004,00:39,1107.75,1107.75,1107.75,1107.75,0,25,25.00
10/22/2004,00:40,1107.50,1107.50,1107.25,1107.25,1,184,185.00
10/22/2004,00:41,1107.25,1107.25,1107.25,1107.25,0,6,6.00
10/22/2004,00:43,1107.25,1107.50,1107.25,1107.50,5,1,6.00
10/22/2004,00:44,1107.25,1107.50,1107.25,1107.50,1,1,2.00
10/22/2004,00:45,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/22/2004,00:47,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/22/2004,00:50,1107.25,1107.50,1107.25,1107.50,2,2,4.00
10/22/2004,00:52,1107.50,1107.50,1107.50,1107.50,4,0,4.00
10/22/2004,00:53,1107.50,1107.50,1107.50,1107.50,1,0,1.00
10/22/2004,00:54,1107.25,1107.25,1107.25,1107.25,0,2,2.00
10/22/2004,00:59,1107.25,1107.50,1107.25,1107.50,10,35,45.00
10/22/2004,01:00,1107.25,1107.25,1107.25,1107.25,0,91,91.00
10/22/2004,01:01,1107.00,1107.00,1107.00,1107.00,0,3,3.00
10/22/2004,01:02,1107.00,1107.00,1107.00,1107.00,0,3,3.00
10/22/2004,01:03,1107.00,1107.00,1107.00,1107.00,0,3,3.00
10/22/2004,01:08,1107.25,1107.25,1107.25,1107.25,3,0,3.00
10/22/2004,01:10,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/22/2004,01:11,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/22/2004,01:12,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/22/2004,01:13,1107.25,1107.25,1107.00,1107.00,3,2,5.00
10/22/2004,01:14,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/22/2004,01:15,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/22/2004,01:16,1107.25,1107.25,1107.00,1107.00,2,4,6.00
10/22/2004,01:17,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/22/2004,01:19,1107.00,1107.00,1107.00,1107.00,0,5,5.00
10/22/2004,01:20,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/22/2004,01:21,1107.00,1107.00,1107.00,1107.00,0,2,2.00
10/22/2004,01:22,1107.00,1107.00,1107.00,1107.00,0,53,53.00
10/22/2004,01:23,1107.00,1107.00,1106.75,1106.75,0,180,180.00
10/22/2004,01:24,1106.75,1106.75,1106.75,1106.75,0,18,18.00
10/22/2004,01:25,1106.75,1106.75,1106.75,1106.75,0,8,8.00
10/22/2004,01:26,1106.75,1106.75,1106.75,1106.75,0,9,9.00
10/22/2004,01:28,1106.75,1106.75,1106.50,1106.50,0,52,52.00
10/22/2004,01:29,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/22/2004,01:30,1106.50,1106.50,1106.25,1106.25,4,6,10.00
10/22/2004,01:31,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/22/2004,01:34,1106.25,1106.25,1106.25,1106.25,0,13,13.00
10/22/2004,01:35,1106.50,1106.50,1106.50,1106.50,34,0,34.00
10/22/2004,01:36,1106.50,1106.50,1106.50,1106.50,60,0,60.00
10/22/2004,01:38,1106.75,1107.00,1106.75,1107.00,82,0,82.00
10/22/2004,01:39,1107.00,1107.00,1106.75,1106.75,25,62,87.00
10/22/2004,01:40,1106.75,1106.75,1106.75,1106.75,0,59,59.00
10/22/2004,01:42,1106.75,1106.75,1106.50,1106.50,0,5,5.00
10/22/2004,01:43,1106.50,1106.75,1106.50,1106.75,6,8,14.00
10/22/2004,01:45,1106.75,1106.75,1106.75,1106.75,25,0,25.00
10/22/2004,01:46,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/22/2004,01:48,1107.00,1107.00,1107.00,1107.00,7,0,7.00
10/22/2004,01:49,1107.00,1107.00,1107.00,1107.00,3,0,3.00
10/22/2004,01:50,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/22/2004,01:51,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/22/2004,01:52,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/22/2004,01:53,1107.00,1107.00,1107.00,1107.00,8,0,8.00
10/22/2004,01:55,1106.75,1106.75,1106.75,1106.75,0,25,25.00
10/22/2004,01:56,1106.75,1106.75,1106.50,1106.75,20,24,44.00
10/22/2004,01:57,1107.00,1107.00,1106.75,1106.75,5,31,36.00
10/22/2004,01:58,1106.75,1106.75,1106.75,1106.75,0,1,1.00
10/22/2004,01:59,1106.75,1106.75,1106.50,1106.75,1,19,20.00
10/22/2004,02:00,1106.75,1106.75,1106.75,1106.75,31,0,31.00
10/22/2004,02:01,1106.75,1106.75,1106.75,1106.75,133,0,133.00
10/22/2004,02:02,1106.75,1106.75,1106.75,1106.75,74,0,74.00
10/22/2004,02:03,1106.75,1106.75,1106.25,1106.25,50,100,150.00
10/22/2004,02:04,1106.25,1106.25,1106.25,1106.25,0,68,68.00
10/22/2004,02:05,1106.25,1106.25,1106.25,1106.25,0,33,33.00
10/22/2004,02:06,1106.25,1106.50,1106.25,1106.50,15,71,86.00
10/22/2004,02:07,1106.25,1106.50,1106.25,1106.50,38,24,62.00
10/22/2004,02:08,1106.50,1106.50,1106.25,1106.50,139,9,148.00
10/22/2004,02:09,1106.50,1106.75,1106.50,1106.75,45,0,45.00
10/22/2004,02:10,1106.50,1106.75,1106.50,1106.50,2,11,13.00
10/22/2004,02:11,1106.75,1106.75,1106.75,1106.75,13,0,13.00
10/22/2004,02:12,1106.75,1106.75,1106.75,1106.75,26,0,26.00
10/22/2004,02:13,1106.75,1106.75,1106.25,1106.25,15,88,103.00
10/22/2004,02:14,1106.25,1106.25,1106.25,1106.25,0,42,42.00
10/22/2004,02:15,1106.00,1106.00,1105.75,1105.75,13,108,121.00
10/22/2004,02:16,1105.75,1105.75,1105.75,1105.75,0,1,1.00
10/22/2004,02:17,1105.75,1105.75,1105.75,1105.75,0,88,88.00
10/22/2004,02:18,1105.75,1106.00,1105.75,1105.75,2,64,66.00
10/22/2004,02:19,1105.75,1105.75,1105.50,1105.50,0,41,41.00
10/22/2004,02:20,1105.75,1105.75,1105.75,1105.75,62,0,62.00
10/22/2004,02:21,1105.50,1105.50,1105.50,1105.50,0,2,2.00
10/22/2004,02:22,1105.75,1106.00,1105.75,1106.00,31,0,31.00
10/22/2004,02:23,1105.75,1105.75,1105.75,1105.75,0,32,32.00
10/22/2004,02:24,1105.75,1106.00,1105.75,1106.00,42,1,43.00
10/22/2004,02:25,1106.00,1106.25,1106.00,1106.25,35,0,35.00
10/22/2004,02:26,1106.25,1106.25,1106.25,1106.25,8,0,8.00
10/22/2004,02:27,1106.50,1106.50,1106.25,1106.25,37,9,46.00
10/22/2004,02:28,1106.25,1106.25,1106.25,1106.25,0,6,6.00
10/22/2004,02:29,1106.25,1106.50,1106.25,1106.50,15,10,25.00
10/22/2004,02:30,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/22/2004,02:31,1106.50,1106.75,1106.50,1106.50,1,45,46.00
10/22/2004,02:32,1106.50,1106.50,1106.25,1106.50,1,25,26.00
10/22/2004,02:33,1106.50,1106.50,1106.25,1106.50,20,45,65.00
10/22/2004,02:34,1106.75,1106.75,1106.75,1106.75,65,0,65.00
10/22/2004,02:35,1106.75,1107.00,1106.75,1107.00,213,0,213.00
10/22/2004,02:36,1107.00,1107.50,1107.00,1107.25,95,131,226.00
10/22/2004,02:37,1107.25,1107.50,1107.25,1107.50,2,19,21.00
10/22/2004,02:38,1107.25,1107.25,1107.25,1107.25,0,93,93.00
10/22/2004,02:39,1107.00,1107.25,1107.00,1107.25,20,3,23.00
10/22/2004,02:40,1107.00,1107.00,1106.50,1106.75,25,166,191.00
10/22/2004,02:41,1106.75,1106.75,1106.25,1106.75,26,63,89.00
10/22/2004,02:42,1106.50,1106.75,1106.50,1106.75,2,1,3.00
10/22/2004,02:43,1106.50,1107.00,1106.50,1107.00,27,2,29.00
10/22/2004,02:44,1106.75,1107.00,1106.75,1106.75,7,11,18.00
10/22/2004,02:45,1107.00,1107.00,1107.00,1107.00,7,0,7.00
10/22/2004,02:46,1106.75,1107.00,1106.75,1107.00,5,15,20.00
10/22/2004,02:47,1106.75,1107.00,1106.75,1106.75,1,4,5.00
10/22/2004,02:48,1106.75,1106.75,1106.50,1106.50,0,106,106.00
10/22/2004,02:49,1106.50,1106.75,1106.25,1106.25,1,59,60.00
10/22/2004,02:50,1106.25,1106.50,1106.25,1106.50,1,93,94.00
10/22/2004,02:51,1106.50,1106.50,1106.50,1106.50,4,0,4.00
10/22/2004,02:52,1106.50,1106.50,1106.50,1106.50,45,0,45.00
10/22/2004,02:53,1106.50,1106.75,1106.50,1106.75,60,0,60.00
10/22/2004,02:55,1106.50,1106.50,1106.50,1106.50,0,3,3.00
10/22/2004,02:56,1106.50,1106.50,1106.50,1106.50,0,4,4.00
10/22/2004,02:57,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/22/2004,02:58,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/22/2004,02:59,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/22/2004,03:01,1106.75,1106.75,1106.75,1106.75,36,0,36.00
10/22/2004,03:02,1106.75,1107.00,1106.75,1106.75,19,8,27.00
10/22/2004,03:03,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/22/2004,03:06,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/22/2004,03:07,1106.75,1106.75,1106.75,1106.75,21,0,21.00
10/22/2004,03:08,1107.00,1107.00,1107.00,1107.00,5,0,5.00
10/22/2004,03:09,1107.00,1107.00,1107.00,1107.00,75,0,75.00
10/22/2004,03:10,1107.00,1107.50,1107.00,1107.00,82,23,105.00
10/22/2004,03:11,1107.00,1107.00,1107.00,1107.00,0,13,13.00
10/22/2004,03:12,1107.00,1107.25,1107.00,1107.00,3,16,19.00
10/22/2004,03:13,1107.25,1107.25,1107.25,1107.25,2,0,2.00
10/22/2004,03:14,1107.25,1107.25,1107.00,1107.25,103,9,112.00
10/22/2004,03:15,1107.25,1107.25,1107.25,1107.25,23,0,23.00
10/22/2004,03:16,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/22/2004,03:17,1107.25,1107.25,1107.00,1107.00,2,9,11.00
10/22/2004,03:18,1107.00,1107.00,1107.00,1107.00,0,70,70.00
10/22/2004,03:19,1107.00,1107.00,1106.75,1106.75,1,80,81.00
10/22/2004,03:21,1107.00,1107.00,1106.75,1106.75,10,1,11.00
10/22/2004,03:23,1107.00,1107.00,1107.00,1107.00,101,0,101.00
10/22/2004,03:24,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/22/2004,03:25,1107.00,1107.00,1107.00,1107.00,50,0,50.00
10/22/2004,03:26,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/22/2004,03:27,1107.00,1107.00,1106.75,1106.75,5,135,140.00
10/22/2004,03:29,1106.75,1106.75,1106.50,1106.50,0,16,16.00
10/22/2004,03:30,1106.75,1106.75,1106.50,1106.50,30,6,36.00
10/22/2004,03:31,1106.50,1106.75,1106.25,1106.50,96,89,185.00
10/22/2004,03:32,1106.50,1106.75,1106.50,1106.75,27,0,27.00
10/22/2004,03:34,1106.50,1106.50,1106.50,1106.50,0,17,17.00
10/22/2004,03:35,1106.50,1106.50,1106.50,1106.50,0,17,17.00
10/22/2004,03:36,1106.50,1106.50,1106.25,1106.25,14,15,29.00
10/22/2004,03:37,1106.50,1106.50,1106.50,1106.50,27,0,27.00
10/22/2004,03:39,1106.50,1106.75,1106.50,1106.50,3,1,4.00
10/22/2004,03:40,1106.75,1106.75,1106.75,1106.75,37,0,37.00
10/22/2004,03:41,1106.75,1106.75,1106.50,1106.50,1,14,15.00
10/22/2004,03:42,1106.50,1106.75,1106.50,1106.75,9,30,39.00
10/22/2004,03:44,1106.50,1106.50,1106.50,1106.50,0,9,9.00
10/22/2004,03:45,1106.75,1106.75,1106.75,1106.75,7,0,7.00
10/22/2004,03:46,1106.50,1106.50,1106.25,1106.25,0,150,150.00
10/22/2004,03:47,1106.00,1106.00,1106.00,1106.00,0,59,59.00
10/22/2004,03:48,1106.00,1106.00,1106.00,1106.00,0,66,66.00
10/22/2004,03:49,1106.00,1106.00,1106.00,1106.00,0,7,7.00
10/22/2004,03:50,1106.00,1106.00,1106.00,1106.00,0,20,20.00
10/22/2004,03:51,1106.00,1106.00,1106.00,1106.00,0,7,7.00
10/22/2004,03:52,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/22/2004,03:53,1106.00,1106.00,1105.75,1105.75,0,7,7.00
10/22/2004,03:54,1105.75,1105.75,1105.75,1105.75,0,5,5.00
10/22/2004,03:55,1105.75,1106.00,1105.50,1106.00,40,77,117.00
10/22/2004,03:56,1105.75,1106.00,1105.75,1106.00,7,1,8.00
10/22/2004,03:57,1106.00,1106.00,1105.75,1106.00,21,4,25.00
10/22/2004,03:58,1106.25,1106.25,1106.25,1106.25,90,0,90.00
10/22/2004,03:59,1106.25,1106.25,1106.25,1106.25,24,0,24.00
10/22/2004,04:00,1106.25,1106.25,1106.25,1106.25,1,0,1.00
10/22/2004,04:01,1106.25,1106.25,1106.00,1106.00,2,31,33.00
10/22/2004,04:02,1106.00,1106.00,1106.00,1106.00,0,25,25.00
10/22/2004,04:03,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/22/2004,04:04,1106.00,1106.00,1106.00,1106.00,0,2,2.00
10/22/2004,04:05,1106.00,1106.00,1106.00,1106.00,0,5,5.00
10/22/2004,04:10,1106.25,1106.25,1106.25,1106.25,24,0,24.00
10/22/2004,04:11,1106.25,1106.50,1106.25,1106.50,18,0,18.00
10/22/2004,04:14,1106.25,1106.25,1106.25,1106.25,0,11,11.00
10/22/2004,04:15,1106.25,1106.25,1106.25,1106.25,0,7,7.00
10/22/2004,04:16,1106.50,1106.50,1106.50,1106.50,59,0,59.00
10/22/2004,04:17,1106.75,1106.75,1106.50,1106.75,51,2,53.00
10/22/2004,04:18,1106.75,1106.75,1106.75,1106.75,7,0,7.00
10/22/2004,04:19,1106.75,1106.75,1106.75,1106.75,8,0,8.00
10/22/2004,04:20,1106.50,1106.75,1106.50,1106.75,1,25,26.00
10/22/2004,04:21,1106.25,1106.50,1106.25,1106.50,9,5,14.00
10/22/2004,04:22,1106.25,1106.25,1106.25,1106.25,0,23,23.00
10/22/2004,04:23,1106.25,1106.25,1106.25,1106.25,0,31,31.00
10/22/2004,04:25,1106.25,1106.50,1106.00,1106.50,73,14,87.00
10/22/2004,04:28,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/22/2004,04:29,1106.50,1106.50,1106.50,1106.50,36,0,36.00
10/22/2004,04:30,1106.50,1106.50,1106.50,1106.50,32,0,32.00
10/22/2004,04:31,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/22/2004,04:33,1106.25,1106.25,1106.25,1106.25,0,100,100.00
10/22/2004,04:34,1106.25,1106.25,1106.25,1106.25,0,5,5.00
10/22/2004,04:35,1106.25,1106.50,1106.00,1106.50,68,4,72.00
10/22/2004,04:36,1106.50,1106.50,1106.50,1106.50,8,0,8.00
10/22/2004,04:37,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/22/2004,04:38,1106.50,1106.50,1106.50,1106.50,8,0,8.00
10/22/2004,04:41,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/22/2004,04:43,1106.50,1106.50,1106.50,1106.50,4,0,4.00
10/22/2004,04:45,1106.50,1106.50,1106.50,1106.50,30,0,30.00
10/22/2004,04:46,1106.50,1106.50,1106.50,1106.50,1,0,1.00
10/22/2004,04:49,1106.25,1106.25,1106.25,1106.25,0,231,231.00
10/22/2004,04:50,1106.25,1106.25,1106.25,1106.25,0,14,14.00
10/22/2004,04:51,1106.25,1106.25,1106.25,1106.25,0,1,1.00
10/22/2004,04:52,1106.25,1106.25,1106.25,1106.25,0,12,12.00
10/22/2004,04:54,1106.25,1106.25,1106.25,1106.25,0,2,2.00
10/22/2004,04:55,1106.00,1106.00,1106.00,1106.00,0,31,31.00
10/22/2004,04:56,1106.25,1106.25,1106.00,1106.25,30,1,31.00
10/22/2004,04:57,1106.00,1106.00,1105.75,1105.75,0,28,28.00
10/22/2004,04:58,1105.75,1106.00,1105.75,1106.00,4,1,5.00
10/22/2004,05:00,1106.00,1106.00,1106.00,1106.00,11,0,11.00
10/22/2004,05:01,1106.00,1106.00,1106.00,1106.00,2,0,2.00
10/22/2004,05:02,1106.00,1106.00,1106.00,1106.00,1,0,1.00
10/22/2004,05:03,1106.25,1106.25,1106.25,1106.25,2,0,2.00
10/22/2004,05:04,1106.25,1106.25,1106.25,1106.25,24,0,24.00
10/22/2004,05:05,1106.50,1106.50,1106.50,1106.50,27,0,27.00
10/22/2004,05:07,1106.00,1106.00,1106.00,1106.00,0,5,5.00
10/22/2004,05:08,1106.00,1106.00,1106.00,1106.00,0,45,45.00
10/22/2004,05:09,1106.00,1106.00,1106.00,1106.00,0,7,7.00
10/22/2004,05:10,1106.00,1106.00,1105.75,1105.75,0,7,7.00
10/22/2004,05:12,1106.00,1106.25,1106.00,1106.25,4,0,4.00
10/22/2004,05:15,1106.25,1106.25,1106.25,1106.25,57,0,57.00
10/22/2004,05:16,1106.25,1106.25,1106.25,1106.25,14,0,14.00
10/22/2004,05:17,1106.50,1106.50,1106.50,1106.50,2,0,2.00
10/22/2004,05:18,1106.50,1106.75,1106.50,1106.75,37,0,37.00
10/22/2004,05:20,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/22/2004,05:21,1106.50,1106.50,1106.50,1106.50,0,10,10.00
10/22/2004,05:23,1106.50,1106.50,1106.50,1106.50,0,4,4.00
10/22/2004,05:24,1106.50,1106.50,1106.50,1106.50,0,6,6.00
10/22/2004,05:25,1106.50,1106.50,1106.50,1106.50,0,23,23.00
10/22/2004,05:26,1106.75,1106.75,1106.50,1106.50,10,2,12.00
10/22/2004,05:28,1106.50,1106.50,1106.50,1106.50,0,2,2.00
10/22/2004,05:30,1106.50,1106.50,1106.50,1106.50,0,5,5.00
10/22/2004,05:31,1106.50,1106.50,1106.50,1106.50,0,5,5.00
10/22/2004,05:33,1106.50,1106.50,1106.50,1106.50,0,1,1.00
10/22/2004,05:34,1106.50,1106.75,1106.50,1106.75,32,17,49.00
10/22/2004,05:35,1106.75,1106.75,1106.75,1106.75,13,0,13.00
10/22/2004,05:36,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/22/2004,05:37,1106.75,1106.75,1106.75,1106.75,29,0,29.00
10/22/2004,05:38,1106.75,1106.75,1106.75,1106.75,9,0,9.00
10/22/2004,05:39,1107.00,1107.00,1106.75,1106.75,10,1,11.00
10/22/2004,05:41,1107.00,1107.00,1106.75,1106.75,1,29,30.00
10/22/2004,05:43,1106.75,1106.75,1106.75,1106.75,0,26,26.00
10/22/2004,05:44,1107.00,1107.25,1107.00,1107.00,53,1,54.00
10/22/2004,05:45,1107.00,1107.25,1107.00,1107.25,1,2,3.00
10/22/2004,05:46,1107.00,1107.00,1107.00,1107.00,0,17,17.00
10/22/2004,05:47,1107.00,1107.25,1106.75,1107.00,86,71,157.00
10/22/2004,05:49,1107.00,1107.00,1106.75,1106.75,9,30,39.00
10/22/2004,05:50,1106.75,1106.75,1106.75,1106.75,0,40,40.00
10/22/2004,05:51,1106.75,1106.75,1106.75,1106.75,0,9,9.00
10/22/2004,05:52,1106.75,1106.75,1106.75,1106.75,0,12,12.00
10/22/2004,05:53,1106.50,1106.50,1106.25,1106.25,0,104,104.00
10/22/2004,05:54,1106.25,1106.50,1106.25,1106.50,10,5,15.00
10/22/2004,05:55,1106.50,1106.50,1106.50,1106.50,13,0,13.00
10/22/2004,05:56,1106.50,1106.50,1106.50,1106.50,37,0,37.00
10/22/2004,05:58,1106.50,1106.50,1106.50,1106.50,5,0,5.00
10/22/2004,05:59,1106.50,1106.50,1106.50,1106.50,3,0,3.00
10/22/2004,06:00,1106.25,1106.25,1106.25,1106.25,0,3,3.00
10/22/2004,06:01,1106.50,1107.00,1106.50,1107.00,61,0,61.00
10/22/2004,06:03,1107.00,1107.00,1107.00,1107.00,1,0,1.00
10/22/2004,06:04,1107.00,1107.00,1107.00,1107.00,15,0,15.00
10/22/2004,06:05,1106.75,1107.00,1106.75,1107.00,5,2,7.00
10/22/2004,06:06,1107.00,1107.00,1107.00,1107.00,9,0,9.00
10/22/2004,06:07,1107.00,1107.00,1107.00,1107.00,8,0,8.00
10/22/2004,06:08,1107.00,1107.00,1107.00,1107.00,45,0,45.00
10/22/2004,06:09,1107.00,1107.00,1107.00,1107.00,41,0,41.00
10/22/2004,06:10,1107.00,1107.00,1107.00,1107.00,53,0,53.00
10/22/2004,06:11,1107.00,1107.25,1107.00,1107.00,21,26,47.00
10/22/2004,06:12,1107.00,1107.25,1107.00,1107.00,2,61,63.00
10/22/2004,06:13,1107.00,1107.00,1107.00,1107.00,0,17,17.00
10/22/2004,06:14,1107.00,1107.00,1106.75,1107.00,9,142,151.00
10/22/2004,06:16,1107.25,1107.25,1107.00,1107.25,2,5,7.00
10/22/2004,06:17,1107.25,1107.25,1107.25,1107.25,7,0,7.00
10/22/2004,06:18,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/22/2004,06:19,1107.25,1107.25,1107.00,1107.00,1,50,51.00
10/22/2004,06:20,1107.00,1107.25,1107.00,1107.00,1,11,12.00
10/22/2004,06:21,1107.25,1107.25,1107.25,1107.25,143,0,143.00
10/22/2004,06:22,1107.25,1107.25,1107.25,1107.25,58,0,58.00
10/22/2004,06:23,1107.50,1107.50,1107.50,1107.50,2,0,2.00
10/22/2004,06:24,1107.50,1107.50,1107.50,1107.50,4,0,4.00
10/22/2004,06:26,1107.25,1107.25,1107.25,1107.25,0,22,22.00
10/22/2004,06:27,1107.50,1107.50,1107.25,1107.25,1,3,4.00
10/22/2004,06:28,1107.50,1107.50,1107.25,1107.25,1,13,14.00
10/22/2004,06:29,1107.25,1107.25,1107.00,1107.25,42,87,129.00
10/22/2004,06:30,1107.00,1107.00,1107.00,1107.00,0,12,12.00
10/22/2004,06:31,1107.00,1107.00,1107.00,1107.00,0,21,21.00
10/22/2004,06:32,1107.25,1107.25,1107.00,1107.25,3,1,4.00
10/22/2004,06:33,1107.25,1107.25,1107.25,1107.25,1,0,1.00
10/22/2004,06:34,1107.25,1107.25,1107.00,1107.00,40,2,42.00
10/22/2004,06:35,1107.00,1107.00,1107.00,1107.00,0,109,109.00
10/22/2004,06:36,1107.00,1107.00,1106.75,1106.75,0,21,21.00
10/22/2004,06:37,1106.75,1106.75,1106.75,1106.75,0,3,3.00
10/22/2004,06:38,1106.75,1107.00,1106.75,1107.00,24,2,26.00
10/22/2004,06:39,1107.00,1107.00,1107.00,1107.00,6,0,6.00
10/22/2004,06:40,1107.00,1107.00,1107.00,1107.00,10,0,10.00
10/22/2004,06:41,1107.00,1107.25,1107.00,1107.00,4,18,22.00
10/22/2004,06:42,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/22/2004,06:43,1106.75,1106.75,1106.75,1106.75,0,52,52.00
10/22/2004,06:44,1106.75,1106.75,1106.75,1106.75,0,5,5.00
10/22/2004,06:45,1106.50,1106.75,1106.50,1106.75,4,1,5.00
10/22/2004,06:46,1106.50,1106.75,1106.50,1106.75,3,3,6.00
10/22/2004,06:47,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/22/2004,06:48,1106.75,1106.75,1106.75,1106.75,20,0,20.00
10/22/2004,06:49,1106.75,1106.75,1106.75,1106.75,30,0,30.00
10/22/2004,06:50,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/22/2004,06:51,1106.75,1106.75,1106.75,1106.75,2,0,2.00
10/22/2004,06:52,1106.50,1106.50,1106.50,1106.50,0,15,15.00
10/22/2004,06:54,1106.75,1106.75,1106.75,1106.75,1,0,1.00
10/22/2004,06:55,1106.75,1106.75,1106.75,1106.75,12,0,12.00
10/22/2004,06:56,1106.75,1106.75,1106.75,1106.75,26,0,26.00
10/22/2004,06:57,1106.75,1106.75,1106.75,1106.75,10,0,10.00
10/22/2004,06:58,1107.00,1107.00,1107.00,1107.00,5,0,5.00
10/22/2004,06:59,1107.00,1107.00,1107.00,1107.00,6,0,6.00
10/22/2004,07:00,1106.75,1106.75,1106.75,1106.75,0,30,30.00
10/22/2004,07:01,1107.00,1107.00,1106.75,1106.75,32,91,123.00
10/22/2004,07:02,1107.00,1107.00,1106.75,1107.00,27,11,38.00
10/22/2004,07:03,1107.00,1107.00,1107.00,1107.00,28,0,28.00
10/22/2004,07:04,1107.00,1107.00,1106.75,1106.75,4,3,7.00
10/22/2004,07:05,1107.00,1107.00,1106.75,1106.75,6,1,7.00
10/22/2004,07:06,1107.00,1107.25,1107.00,1107.25,33,1,34.00
10/22/2004,07:07,1107.25,1107.25,1107.25,1107.25,3,0,3.00
10/22/2004,07:08,1107.25,1107.25,1107.00,1107.25,2,10,12.00
10/22/2004,07:09,1107.25,1107.25,1107.00,1107.00,5,16,21.00
10/22/2004,07:10,1107.00,1107.00,1107.00,1107.00,0,1,1.00
10/22/2004,07:11,1107.00,1107.25,1107.00,1107.25,1,4,5.00
10/22/2004,07:13,1107.00,1107.25,1107.00,1107.00,8,5,13.00
10/22/2004,07:14,1107.00,1107.25,1107.00,1107.25,2,4,6.00
10/22/2004,07:15,1107.25,1107.25,1107.25,1107.25,15,0,15.00
10/22/2004,07:16,1107.25,1107.25,1107.25,1107.25,5,0,5.00
10/22/2004,07:17,1107.25,1107.25,1107.00,1107.00,6,4,10.00
10/22/2004,07:18,1107.00,1107.25,1107.00,1107.25,1,5,6.00
10/22/2004,07:19,1107.00,1107.00,1107.00,1107.00,0,21,21.00
10/22/2004,07:20,1107.25,1107.50,1107.00,1107.25,103,17,120.00
10/22/2004,07:21,1107.25,1107.50,1107.25,1107.50,1,49,50.00
10/22/2004,07:22,1107.50,1107.50,1107.25,1107.25,7,31,38.00
10/22/2004,07:23,1107.50,1107.50,1107.25,1107.50,9,27,36.00
10/22/2004,07:24,1107.50,1108.00,1107.50,1108.00,548,1,549.00
10/22/2004,07:25,1108.00,1108.25,1107.75,1108.00,153,23,176.00
10/22/2004,07:26,1108.00,1108.00,1108.00,1108.00,0,62,62.00
10/22/2004,07:27,1108.00,1108.00,1107.50,1107.75,53,88,141.00
10/22/2004,07:28,1107.75,1107.75,1107.75,1107.75,99,0,99.00
10/22/2004,07:29,1108.00,1108.00,1108.00,1108.00,25,0,25.00
10/22/2004,07:30,1108.00,1108.00,1107.75,1107.75,2,2,4.00
10/22/2004,07:31,1107.75,1107.75,1107.75,1107.75,0,110,110.00
10/22/2004,07:32,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/22/2004,07:33,1107.75,1107.75,1107.50,1107.50,0,106,106.00
10/22/2004,07:34,1107.50,1108.25,1107.50,1108.00,435,124,559.00
10/22/2004,07:35,1108.00,1108.50,1108.00,1108.50,831,55,886.00
10/22/2004,07:36,1108.50,1108.75,1108.50,1108.50,291,269,560.00
10/22/2004,07:37,1108.75,1108.75,1108.50,1108.50,3,153,156.00
10/22/2004,07:38,1108.75,1108.75,1108.50,1108.50,327,2,329.00
10/22/2004,07:39,1108.50,1108.75,1108.50,1108.50,1,22,23.00
10/22/2004,07:40,1108.50,1108.75,1108.50,1108.75,26,25,51.00
10/22/2004,07:41,1108.75,1109.00,1108.50,1108.75,207,123,330.00
10/22/2004,07:42,1108.75,1109.25,1108.75,1109.00,962,73,1035.00
10/22/2004,07:43,1109.25,1109.25,1108.75,1109.00,189,220,409.00
10/22/2004,07:44,1109.00,1109.25,1109.00,1109.00,3,98,101.00
10/22/2004,07:45,1109.00,1109.00,1109.00,1109.00,0,8,8.00
10/22/2004,07:46,1109.25,1109.25,1109.00,1109.00,5,23,28.00
10/22/2004,07:47,1109.25,1109.50,1109.00,1109.25,383,20,403.00
10/22/2004,07:48,1109.25,1109.50,1109.25,1109.50,11,282,293.00
10/22/2004,07:49,1109.50,1109.50,1109.25,1109.25,87,28,115.00
10/22/2004,07:50,1109.50,1109.50,1109.25,1109.50,107,1,108.00
10/22/2004,07:51,1109.25,1109.75,1109.25,1109.25,166,134,300.00
10/22/2004,07:52,1109.25,1109.50,1109.25,1109.50,79,3,82.00
10/22/2004,07:53,1109.50,1109.50,1109.25,1109.50,189,2,191.00
10/22/2004,07:54,1109.25,1109.75,1109.25,1109.50,108,83,191.00
10/22/2004,07:55,1109.25,1109.50,1109.25,1109.50,216,64,280.00
10/22/2004,07:56,1109.50,1109.75,1109.50,1109.75,125,1,126.00
10/22/2004,07:57,1109.75,1109.75,1109.50,1109.50,317,370,687.00
10/22/2004,07:58,1109.50,1109.50,1109.00,1109.00,214,236,450.00
10/22/2004,07:59,1109.25,1109.25,1109.00,1109.00,296,131,427.00
10/22/2004,08:00,1109.00,1109.25,1109.00,1109.25,220,538,758.00
10/22/2004,08:01,1109.25,1109.25,1109.00,1109.00,6,16,22.00
10/22/2004,08:02,1109.00,1109.00,1109.00,1109.00,0,6,6.00
10/22/2004,08:03,1109.25,1109.25,1108.75,1108.75,7,287,294.00
10/22/2004,08:04,1108.75,1109.00,1108.75,1108.75,92,37,129.00
10/22/2004,08:05,1109.00,1109.00,1108.75,1109.00,238,65,303.00
10/22/2004,08:06,1109.00,1109.25,1109.00,1109.00,192,36,228.00
10/22/2004,08:07,1109.00,1109.00,1108.75,1108.75,30,81,111.00
10/22/2004,08:08,1108.75,1109.00,1108.75,1108.75,20,162,182.00
10/22/2004,08:09,1109.00,1109.00,1108.75,1108.75,4,95,99.00
10/22/2004,08:10,1108.75,1109.00,1108.75,1108.75,2,53,55.00
10/22/2004,08:11,1108.75,1108.75,1108.75,1108.75,0,9,9.00
10/22/2004,08:12,1108.75,1108.75,1108.50,1108.75,75,130,205.00
10/22/2004,08:13,1108.75,1108.75,1108.50,1108.75,173,64,237.00
10/22/2004,08:14,1108.50,1108.50,1108.00,1108.00,51,325,376.00
10/22/2004,08:15,1108.25,1108.50,1108.25,1108.50,166,0,166.00
10/22/2004,08:16,1108.25,1108.25,1108.00,1108.00,0,134,134.00
10/22/2004,08:17,1108.25,1108.25,1108.25,1108.25,22,0,22.00
10/22/2004,08:18,1108.25,1108.50,1108.25,1108.25,58,3,61.00
10/22/2004,08:19,1108.50,1108.50,1108.25,1108.25,5,7,12.00
10/22/2004,08:20,1108.25,1108.50,1108.25,1108.25,31,49,80.00
10/22/2004,08:21,1108.25,1108.50,1108.25,1108.25,2,135,137.00
10/22/2004,08:22,1108.50,1108.50,1108.25,1108.50,55,10,65.00
10/22/2004,08:23,1108.50,1108.75,1108.50,1108.50,237,3,240.00
10/22/2004,08:24,1108.50,1108.50,1108.25,1108.25,0,8,8.00
10/22/2004,08:25,1108.25,1108.25,1108.25,1108.25,0,232,232.00
10/22/2004,08:26,1108.25,1108.25,1108.00,1108.25,27,25,52.00
10/22/2004,08:27,1108.00,1108.00,1107.75,1107.75,72,378,450.00
10/22/2004,08:28,1107.75,1108.00,1107.75,1107.75,31,199,230.00
10/22/2004,08:29,1107.75,1108.00,1107.75,1107.75,36,127,163.00
10/22/2004,08:30,1107.75,1108.00,1107.25,1107.50,134,538,672.00
10/22/2004,08:31,1107.75,1108.00,1107.50,1107.75,793,1358,2151.00
10/22/2004,08:32,1107.75,1107.75,1107.25,1107.50,289,1046,1335.00
10/22/2004,08:33,1107.50,1107.75,1107.25,1107.50,808,404,1212.00
10/22/2004,08:34,1107.50,1108.00,1107.25,1107.75,990,365,1355.00
10/22/2004,08:35,1107.50,1107.75,1106.75,1107.00,336,2130,2466.00
10/22/2004,08:36,1106.75,1107.25,1106.50,1107.00,701,1582,2283.00
10/22/2004,08:37,1106.75,1107.00,1106.25,1106.75,887,2446,3333.00
10/22/2004,08:38,1106.75,1107.00,1106.50,1106.50,475,411,886.00
10/22/2004,08:39,1106.75,1107.00,1106.50,1107.00,1328,112,1440.00
10/22/2004,08:40,1106.75,1107.00,1106.00,1106.00,534,1569,2103.00
10/22/2004,08:41,1106.25,1107.00,1106.00,1107.00,1299,497,1796.00
10/22/2004,08:42,1107.00,1107.00,1106.00,1106.25,802,1021,1823.00
10/22/2004,08:43,1106.25,1107.25,1106.25,1107.00,1803,300,2103.00
10/22/2004,08:44,1107.00,1107.75,1107.00,1107.25,1445,1092,2537.00
10/22/2004,08:45,1107.00,1107.75,1107.00,1107.50,1290,1674,2964.00
10/22/2004,08:46,1107.25,1107.50,1107.00,1107.25,373,433,806.00
10/22/2004,08:47,1107.00,1107.25,1106.50,1107.00,854,1177,2031.00
10/22/2004,08:48,1107.00,1107.25,1106.25,1106.25,361,1831,2192.00
10/22/2004,08:49,1106.25,1106.75,1106.00,1106.50,502,1142,1644.00
10/22/2004,08:50,1106.75,1107.75,1106.50,1107.50,1571,167,1738.00
10/22/2004,08:51,1107.50,1107.75,1106.75,1106.75,709,741,1450.00
10/22/2004,08:52,1106.75,1107.00,1106.00,1106.25,1065,2641,3706.00
10/22/2004,08:53,1106.25,1106.75,1106.00,1106.50,590,212,802.00
10/22/2004,08:54,1106.75,1106.75,1105.75,1106.25,1493,1320,2813.00
10/22/2004,08:55,1106.25,1106.50,1105.75,1106.00,431,599,1030.00
10/22/2004,08:56,1106.00,1106.50,1105.50,1106.50,1343,869,2212.00
10/22/2004,08:57,1106.50,1106.50,1106.00,1106.50,334,286,620.00
10/22/2004,08:58,1106.50,1106.75,1105.75,1106.75,627,630,1257.00
10/22/2004,08:59,1106.50,1107.75,1106.50,1107.50,2464,1266,3730.00
10/22/2004,09:00,1107.50,1107.50,1107.25,1107.25,315,241,556.00
10/22/2004,09:01,1107.50,1108.50,1107.25,1108.50,2636,472,3108.00
10/22/2004,09:02,1108.50,1108.50,1107.75,1108.00,899,832,1731.00
10/22/2004,09:03,1108.00,1108.00,1107.25,1107.25,439,1591,2030.00
10/22/2004,09:04,1107.25,1107.25,1106.50,1106.75,807,1439,2246.00
10/22/2004,09:05,1106.50,1107.00,1106.25,1106.25,1157,2211,3368.00
10/22/2004,09:06,1106.25,1106.50,1105.25,1105.50,1552,4164,5716.00
10/22/2004,09:07,1105.75,1106.00,1105.25,1105.50,2012,1789,3801.00
10/22/2004,09:08,1105.50,1105.75,1105.25,1105.75,555,499,1054.00
10/22/2004,09:09,1105.50,1105.75,1105.00,1105.50,1372,928,2300.00
10/22/2004,09:10,1105.50,1105.75,1105.50,1105.75,162,24,186.00
10/22/2004,09:11,1105.75,1106.00,1105.75,1105.75,725,111,836.00
10/22/2004,09:12,1106.00,1106.50,1105.75,1106.00,2318,1018,3336.00
10/22/2004,09:13,1106.00,1106.50,1105.75,1106.25,1970,78,2048.00
10/22/2004,09:14,1106.25,1106.75,1106.25,1106.75,937,512,1449.00
10/22/2004,09:15,1106.75,1106.75,1106.00,1106.25,314,688,1002.00
10/22/2004,09:16,1106.50,1106.50,1105.50,1105.75,645,1005,1650.00
10/22/2004,09:17,1105.75,1106.25,1105.50,1106.25,983,843,1826.00
10/22/2004,09:18,1106.00,1106.00,1105.00,1105.00,719,2780,3499.00
10/22/2004,09:19,1105.25,1105.75,1104.50,1105.00,1159,2248,3407.00
10/22/2004,09:20,1105.00,1105.50,1104.75,1105.50,1344,178,1522.00
10/22/2004,09:21,1105.25,1105.25,1104.75,1105.00,729,1599,2328.00
10/22/2004,09:22,1105.25,1105.50,1105.00,1105.00,698,423,1121.00
10/22/2004,09:23,1105.25,1105.25,1104.00,1104.25,689,3042,3731.00
10/22/2004,09:24,1104.25,1104.50,1104.00,1104.25,1300,2016,3316.00
10/22/2004,09:25,1104.25,1105.00,1104.00,1105.00,2401,1100,3501.00
10/22/2004,09:26,1105.00,1105.00,1104.75,1104.75,350,136,486.00
10/22/2004,09:27,1105.00,1105.50,1104.75,1104.75,2013,1446,3459.00
10/22/2004,09:28,1104.75,1105.25,1104.75,1105.00,417,195,612.00
10/22/2004,09:29,1105.00,1105.25,1104.75,1105.00,86,659,745.00
10/22/2004,09:30,1105.00,1105.50,1105.00,1105.25,595,61,656.00
10/22/2004,09:31,1105.25,1105.50,1104.50,1104.50,304,1232,1536.00
10/22/2004,09:32,1104.50,1105.25,1104.25,1105.00,1044,958,2002.00
10/22/2004,09:33,1104.75,1105.00,1104.50,1104.75,215,887,1102.00
10/22/2004,09:34,1104.75,1105.50,1104.50,1105.25,662,529,1191.00
10/22/2004,09:35,1105.50,1105.75,1105.25,1105.75,1466,501,1967.00
10/22/2004,09:36,1105.75,1106.00,1105.25,1105.25,612,860,1472.00
10/22/2004,09:37,1105.50,1105.75,1105.25,1105.25,426,605,1031.00
10/22/2004,09:38,1105.00,1105.25,1104.50,1104.75,158,1620,1778.00
10/22/2004,09:39,1104.75,1104.75,1104.00,1104.00,729,2577,3306.00
10/22/2004,09:40,1104.00,1104.00,1103.50,1103.50,506,2105,2611.00
10/22/2004,09:41,1103.50,1104.00,1103.25,1103.75,1385,2126,3511.00
10/22/2004,09:42,1103.50,1104.00,1103.25,1103.75,1243,1393,2636.00
10/22/2004,09:43,1103.75,1104.25,1103.50,1104.25,547,333,880.00
10/22/2004,09:44,1104.25,1104.50,1104.00,1104.25,1090,567,1657.00
10/22/2004,09:45,1104.50,1104.50,1104.00,1104.25,386,653,1039.00
10/22/2004,09:46,1104.00,1105.25,1103.75,1105.00,2317,476,2793.00
10/22/2004,09:47,1105.00,1105.25,1104.00,1104.00,313,1137,1450.00
10/22/2004,09:48,1104.00,1104.75,1104.00,1104.00,376,811,1187.00
10/22/2004,09:49,1104.00,1104.25,1104.00,1104.00,29,644,673.00
10/22/2004,09:50,1104.00,1104.50,1104.00,1104.50,422,38,460.00
10/22/2004,09:51,1104.50,1105.00,1104.50,1104.75,766,166,932.00
10/22/2004,09:52,1104.75,1105.25,1104.75,1105.00,1319,783,2102.00
10/22/2004,09:53,1105.00,1105.25,1104.75,1105.00,374,46,420.00
10/22/2004,09:54,1105.00,1105.25,1105.00,1105.00,64,64,128.00
10/22/2004,09:55,1105.00,1105.25,1104.75,1104.75,56,791,847.00
10/22/2004,09:56,1104.75,1104.75,1104.25,1104.50,266,562,828.00
10/22/2004,09:57,1104.25,1104.50,1103.75,1104.25,473,1230,1703.00
10/22/2004,09:58,1104.25,1105.00,1104.25,1104.50,1174,1029,2203.00
10/22/2004,09:59,1104.50,1104.75,1104.25,1104.50,97,239,336.00
10/22/2004,10:00,1104.50,1104.75,1104.25,1104.25,204,174,378.00
10/22/2004,10:01,1104.25,1104.75,1104.25,1104.50,452,162,614.00
10/22/2004,10:02,1104.25,1104.75,1104.00,1104.50,254,577,831.00
10/22/2004,10:03,1104.75,1105.00,1104.50,1104.75,113,262,375.00
10/22/2004,10:04,1104.75,1105.25,1104.75,1105.00,461,216,677.00
10/22/2004,10:05,1104.75,1105.25,1104.75,1105.25,226,32,258.00
10/22/2004,10:06,1105.00,1105.00,1104.50,1104.75,10,345,355.00
10/22/2004,10:07,1104.50,1104.75,1104.00,1104.25,376,1026,1402.00
10/22/2004,10:08,1104.25,1105.00,1104.00,1104.75,535,155,690.00
10/22/2004,10:09,1105.00,1105.00,1104.75,1104.75,93,410,503.00
10/22/2004,10:10,1104.75,1105.00,1104.50,1105.00,99,103,202.00
10/22/2004,10:11,1105.00,1105.25,1104.75,1105.25,492,50,542.00
10/22/2004,10:12,1105.25,1105.25,1104.75,1105.00,202,309,511.00
10/22/2004,10:13,1105.00,1105.00,1104.75,1105.00,242,35,277.00
10/22/2004,10:14,1104.75,1104.75,1104.50,1104.75,106,539,645.00
10/22/2004,10:15,1104.75,1105.00,1104.75,1105.00,252,19,271.00
10/22/2004,10:16,1105.00,1105.00,1104.50,1104.75,197,219,416.00
10/22/2004,10:17,1104.75,1105.00,1104.75,1105.00,62,8,70.00
10/22/2004,10:18,1105.00,1105.25,1104.75,1105.00,380,9,389.00
10/22/2004,10:19,1105.25,1105.25,1104.75,1105.00,303,139,442.00
10/22/2004,10:20,1105.00,1105.00,1104.50,1104.75,98,546,644.00
10/22/2004,10:21,1104.50,1104.75,1104.25,1104.50,238,666,904.00
10/22/2004,10:22,1104.50,1104.75,1103.50,1103.50,241,2907,3148.00
10/22/2004,10:23,1103.75,1103.75,1102.75,1102.75,1116,3330,4446.00
10/22/2004,10:24,1102.75,1103.25,1102.25,1103.00,1823,3687,5510.00
10/22/2004,10:25,1103.00,1103.25,1102.75,1103.00,739,1056,1795.00
10/22/2004,10:26,1103.00,1103.50,1102.75,1103.50,866,175,1041.00
10/22/2004,10:27,1103.50,1103.50,1103.00,1103.00,394,511,905.00
10/22/2004,10:28,1103.25,1103.25,1102.75,1102.75,521,805,1326.00
10/22/2004,10:29,1103.00,1103.25,1102.75,1103.00,613,17,630.00
10/22/2004,10:30,1103.00,1103.25,1102.50,1102.75,567,621,1188.00
10/22/2004,10:31,1102.75,1103.25,1102.75,1102.75,550,908,1458.00
10/22/2004,10:32,1103.00,1103.50,1102.75,1103.50,1367,11,1378.00
10/22/2004,10:33,1103.50,1103.75,1103.25,1103.50,1214,522,1736.00
10/22/2004,10:34,1103.50,1103.50,1103.25,1103.50,224,9,233.00
10/22/2004,10:35,1103.25,1103.50,1103.00,1103.25,218,383,601.00
10/22/2004,10:36,1103.50,1103.50,1103.00,1103.25,103,346,449.00
10/22/2004,10:37,1103.50,1104.25,1103.00,1104.25,2248,264,2512.00
10/22/2004,10:38,1104.25,1104.50,1103.75,1104.50,813,662,1475.00
10/22/2004,10:39,1104.25,1104.50,1104.00,1104.25,81,589,670.00
10/22/2004,10:40,1104.25,1104.25,1103.75,1104.00,177,523,700.00
10/22/2004,10:41,1104.25,1104.50,1104.00,1104.25,991,177,1168.00
10/22/2004,10:42,1104.00,1104.00,1103.75,1103.75,79,292,371.00
10/22/2004,10:43,1103.75,1104.00,1103.50,1104.00,169,399,568.00
10/22/2004,10:44,1103.75,1104.25,1103.50,1104.00,340,371,711.00
10/22/2004,10:45,1104.00,1104.75,1104.00,1104.50,783,454,1237.00
10/22/2004,10:46,1104.50,1104.50,1103.75,1104.00,63,368,431.00
10/22/2004,10:47,1104.00,1104.25,1103.75,1104.00,1027,24,1051.00
10/22/2004,10:48,1104.00,1104.00,1104.00,1104.00,0,307,307.00
10/22/2004,10:49,1104.00,1104.25,1103.50,1103.50,19,646,665.00
10/22/2004,10:50,1103.50,1103.75,1103.25,1103.50,189,390,579.00
10/22/2004,10:51,1103.50,1103.50,1103.00,1103.25,363,773,1136.00
10/22/2004,10:52,1103.50,1103.75,1103.25,1103.75,277,69,346.00
10/22/2004,10:53,1103.75,1103.75,1103.25,1103.50,122,155,277.00
10/22/2004,10:54,1103.50,1103.75,1103.25,1103.75,265,2,267.00
10/22/2004,10:55,1103.75,1103.75,1103.50,1103.75,41,5,46.00
10/22/2004,10:56,1103.50,1103.75,1103.25,1103.75,104,393,497.00
10/22/2004,10:57,1103.75,1103.75,1103.50,1103.75,72,4,76.00
10/22/2004,10:58,1103.75,1104.00,1103.75,1103.75,167,48,215.00
10/22/2004,10:59,1103.75,1103.75,1103.25,1103.50,59,568,627.00
10/22/2004,11:00,1103.25,1103.75,1103.25,1103.50,262,67,329.00
10/22/2004,11:01,1103.50,1103.75,1103.25,1103.50,357,126,483.00
10/22/2004,11:02,1103.50,1103.75,1103.25,1103.25,149,671,820.00
10/22/2004,11:03,1103.25,1103.50,1103.25,1103.25,39,288,327.00
10/22/2004,11:04,1103.25,1104.00,1103.25,1104.00,537,150,687.00
10/22/2004,11:05,1103.75,1104.25,1103.75,1104.25,530,509,1039.00
10/22/2004,11:06,1104.25,1104.50,1104.00,1104.25,591,250,841.00
10/22/2004,11:07,1104.00,1104.50,1104.00,1104.00,609,413,1022.00
10/22/2004,11:08,1104.25,1104.50,1103.75,1104.25,319,263,582.00
10/22/2004,11:09,1104.00,1104.50,1104.00,1104.50,157,26,183.00
10/22/2004,11:10,1104.50,1104.75,1104.25,1104.75,464,71,535.00
10/22/2004,11:11,1104.75,1105.00,1104.50,1105.00,518,146,664.00
10/22/2004,11:12,1105.00,1105.25,1104.75,1105.00,900,48,948.00
10/22/2004,11:13,1105.00,1105.25,1105.00,1105.25,139,437,576.00
10/22/2004,11:14,1105.25,1105.25,1105.00,1105.00,36,284,320.00
10/22/2004,11:15,1105.25,1105.25,1105.00,1105.00,16,277,293.00
10/22/2004,11:16,1105.00,1105.25,1104.75,1105.25,141,351,492.00
10/22/2004,11:17,1105.00,1105.25,1104.75,1104.75,31,358,389.00
10/22/2004,11:18,1104.75,1105.00,1104.50,1104.50,16,507,523.00
10/22/2004,11:19,1104.50,1105.00,1104.50,1104.75,159,601,760.00
10/22/2004,11:20,1104.75,1105.00,1104.75,1104.75,4,188,192.00
10/22/2004,11:21,1104.75,1105.00,1104.50,1105.00,53,159,212.00
10/22/2004,11:22,1105.00,1105.25,1104.75,1104.75,284,125,409.00
10/22/2004,11:23,1104.75,1105.50,1104.75,1105.25,639,400,1039.00
10/22/2004,11:24,1105.25,1105.50,1105.25,1105.50,93,142,235.00
10/22/2004,11:25,1105.50,1105.50,1105.25,1105.25,56,73,129.00
10/22/2004,11:26,1105.25,1105.50,1105.25,1105.25,70,85,155.00
10/22/2004,11:27,1105.25,1106.00,1105.25,1105.75,1513,122,1635.00
10/22/2004,11:28,1105.75,1106.00,1105.50,1105.50,751,695,1446.00
10/22/2004,11:29,1105.50,1105.75,1105.25,1105.50,49,949,998.00
10/22/2004,11:30,1105.25,1105.75,1105.25,1105.50,413,155,568.00
10/22/2004,11:31,1105.50,1105.75,1105.25,1105.50,277,193,470.00
10/22/2004,11:32,1105.50,1106.00,1105.50,1105.75,384,18,402.00
10/22/2004,11:33,1105.75,1106.00,1105.75,1105.75,99,70,169.00
10/22/2004,11:34,1105.75,1106.00,1105.50,1105.50,98,573,671.00
10/22/2004,11:35,1105.50,1105.75,1105.25,1105.50,167,130,297.00
10/22/2004,11:36,1105.50,1105.75,1105.25,1105.25,200,329,529.00
10/22/2004,11:37,1105.25,1105.25,1105.00,1105.00,359,309,668.00
10/22/2004,11:38,1105.00,1105.25,1105.00,1105.25,19,197,216.00
10/22/2004,11:39,1105.00,1105.50,1105.00,1105.00,274,73,347.00
10/22/2004,11:40,1105.25,1105.25,1104.50,1104.50,180,1949,2129.00
10/22/2004,11:41,1104.75,1105.00,1104.50,1104.75,220,146,366.00
10/22/2004,11:42,1104.75,1105.00,1104.50,1104.50,125,400,525.00
10/22/2004,11:43,1104.50,1105.00,1104.50,1104.50,338,239,577.00
10/22/2004,11:44,1104.75,1105.00,1104.75,1105.00,257,16,273.00
10/22/2004,11:45,1105.00,1105.50,1104.75,1105.25,543,252,795.00
10/22/2004,11:46,1105.25,1105.50,1105.25,1105.50,212,7,219.00
10/22/2004,11:47,1105.25,1105.50,1105.00,1105.25,258,106,364.00
10/22/2004,11:48,1105.50,1105.50,1105.00,1105.25,42,162,204.00
10/22/2004,11:49,1105.25,1105.25,1105.00,1105.00,16,254,270.00
10/22/2004,11:50,1105.00,1105.00,1104.75,1104.75,360,31,391.00
10/22/2004,11:51,1104.75,1105.00,1104.50,1104.50,2,294,296.00
10/22/2004,11:52,1104.50,1104.75,1104.00,1104.00,106,1121,1227.00
10/22/2004,11:53,1104.00,1104.50,1104.00,1104.25,775,352,1127.00
10/22/2004,11:54,1104.25,1104.50,1104.25,1104.25,13,193,206.00
10/22/2004,11:55,1104.25,1104.25,1104.00,1104.25,284,530,814.00
10/22/2004,11:56,1104.25,1104.50,1104.00,1104.00,403,87,490.00
10/22/2004,11:57,1104.25,1104.25,1104.00,1104.25,182,11,193.00
10/22/2004,11:58,1104.25,1104.25,1104.00,1104.25,66,2,68.00
10/22/2004,11:59,1104.00,1104.25,1104.00,1104.00,15,24,39.00
10/22/2004,12:00,1104.25,1104.25,1103.50,1104.00,250,886,1136.00
10/22/2004,12:01,1103.75,1103.75,1103.25,1103.50,292,680,972.00
10/22/2004,12:02,1103.50,1104.00,1103.50,1103.75,292,126,418.00
10/22/2004,12:03,1104.00,1104.25,1103.75,1104.00,603,533,1136.00
10/22/2004,12:04,1104.00,1104.25,1104.00,1104.00,106,183,289.00
10/22/2004,12:05,1104.00,1104.00,1103.75,1104.00,183,8,191.00
10/22/2004,12:06,1104.00,1104.00,1103.75,1103.75,374,91,465.00
10/22/2004,12:07,1103.75,1104.25,1103.75,1104.00,328,324,652.00
10/22/2004,12:08,1104.00,1104.25,1103.75,1104.25,200,14,214.00
10/22/2004,12:09,1104.00,1104.25,1103.75,1104.00,103,256,359.00
10/22/2004,12:10,1103.75,1104.00,1103.75,1104.00,201,17,218.00
10/22/2004,12:11,1104.00,1104.25,1104.00,1104.00,265,158,423.00
10/22/2004,12:12,1104.00,1104.25,1103.75,1104.00,47,1018,1065.00
10/22/2004,12:13,1104.00,1104.00,1103.25,1103.25,280,823,1103.00
10/22/2004,12:14,1103.25,1103.50,1103.00,1103.25,256,976,1232.00
10/22/2004,12:15,1103.25,1103.75,1103.25,1103.50,270,350,620.00
10/22/2004,12:16,1103.50,1103.50,1103.00,1103.50,361,411,772.00
10/22/2004,12:17,1103.25,1103.25,1102.50,1102.75,445,1920,2365.00
10/22/2004,12:18,1102.50,1102.75,1102.50,1102.75,273,195,468.00
10/22/2004,12:19,1102.75,1103.00,1102.50,1102.75,388,719,1107.00
10/22/2004,12:20,1102.50,1102.75,1102.50,1102.50,756,91,847.00
10/22/2004,12:21,1102.75,1102.75,1102.00,1102.25,468,2716,3184.00
10/22/2004,12:22,1102.00,1102.25,1101.75,1102.00,701,1335,2036.00
10/22/2004,12:23,1101.75,1102.00,1100.50,1100.75,663,4775,5438.00
10/22/2004,12:24,1100.75,1101.00,1100.50,1100.75,1364,1574,2938.00
10/22/2004,12:25,1100.75,1101.00,1100.50,1101.00,1046,408,1454.00
10/22/2004,12:26,1100.75,1101.00,1100.75,1101.00,1650,53,1703.00
10/22/2004,12:27,1101.00,1101.00,1100.75,1101.00,553,27,580.00
10/22/2004,12:28,1101.00,1101.00,1100.75,1100.75,37,530,567.00
10/22/2004,12:29,1101.00,1101.25,1100.75,1101.00,595,47,642.00
10/22/2004,12:30,1101.25,1101.50,1101.00,1101.25,736,807,1543.00
10/22/2004,12:31,1101.25,1101.25,1101.00,1101.00,80,824,904.00
10/22/2004,12:32,1101.00,1101.00,1100.75,1101.00,325,40,365.00
10/22/2004,12:33,1100.75,1101.00,1100.25,1100.25,396,2103,2499.00
10/22/2004,12:34,1100.25,1100.50,1100.00,1100.25,737,1442,2179.00
10/22/2004,12:35,1100.25,1100.25,1099.50,1100.00,907,2645,3552.00
10/22/2004,12:36,1099.75,1100.00,1099.75,1100.00,1258,486,1744.00
10/22/2004,12:37,1100.00,1100.25,1099.75,1100.25,643,80,723.00
10/22/2004,12:38,1100.25,1100.75,1100.25,1100.50,806,205,1011.00
10/22/2004,12:39,1100.50,1100.75,1100.25,1100.75,452,204,656.00
10/22/2004,12:40,1100.75,1100.75,1100.25,1100.25,274,364,638.00
10/22/2004,12:41,1100.25,1100.50,1100.00,1100.50,318,1018,1336.00
10/22/2004,12:42,1100.25,1100.50,1100.00,1100.25,772,478,1250.00
10/22/2004,12:43,1100.25,1100.50,1100.00,1100.25,376,251,627.00
10/22/2004,12:44,1100.25,1100.50,1100.00,1100.00,302,422,724.00
10/22/2004,12:45,1100.00,1100.25,1099.25,1099.25,808,3156,3964.00
10/22/2004,12:46,1099.25,1099.50,1098.50,1098.75,669,3415,4084.00
10/22/2004,12:47,1098.75,1099.25,1098.50,1099.00,1324,756,2080.00
10/22/2004,12:48,1099.00,1099.25,1098.75,1099.25,870,210,1080.00
10/22/2004,12:49,1099.00,1099.25,1098.50,1098.50,169,1729,1898.00
10/22/2004,12:50,1098.75,1099.00,1098.50,1098.75,836,516,1352.00
10/22/2004,12:51,1098.75,1099.00,1098.00,1098.25,969,3018,3987.00
10/22/2004,12:52,1098.25,1099.00,1098.00,1098.75,874,711,1585.00
10/22/2004,12:53,1098.75,1099.00,1098.50,1098.75,408,97,505.00
10/22/2004,12:54,1098.75,1098.75,1098.25,1098.25,453,1300,1753.00
10/22/2004,12:55,1098.25,1099.00,1098.25,1098.75,800,414,1214.00
10/22/2004,12:56,1098.50,1099.00,1098.50,1098.75,677,121,798.00
10/22/2004,12:57,1098.50,1099.00,1098.50,1099.00,694,149,843.00
10/22/2004,12:58,1099.00,1099.75,1099.00,1099.50,1794,799,2593.00
10/22/2004,12:59,1099.50,1099.50,1099.25,1099.50,946,767,1713.00
10/22/2004,13:00,1099.50,1099.50,1099.00,1099.25,36,1217,1253.00
10/22/2004,13:01,1099.00,1099.25,1099.00,1099.25,736,262,998.00
10/22/2004,13:02,1099.25,1099.50,1099.25,1099.25,92,139,231.00
10/22/2004,13:03,1099.25,1099.50,1099.00,1099.25,93,376,469.00
10/22/2004,13:04,1099.00,1099.50,1099.00,1099.25,381,81,462.00
10/22/2004,13:05,1099.25,1099.75,1099.25,1099.50,473,117,590.00
10/22/2004,13:06,1099.50,1099.75,1099.25,1099.50,614,529,1143.00
10/22/2004,13:07,1099.25,1099.50,1099.25,1099.25,26,325,351.00
10/22/2004,13:08,1099.25,1099.50,1098.75,1098.75,504,1182,1686.00
10/22/2004,13:09,1099.00,1099.25,1098.50,1098.75,519,1386,1905.00
10/22/2004,13:10,1098.75,1099.00,1098.50,1099.00,1452,344,1796.00
10/22/2004,13:11,1099.00,1099.25,1098.75,1099.00,167,323,490.00
10/22/2004,13:12,1099.25,1099.75,1099.25,1099.50,918,380,1298.00
10/22/2004,13:13,1099.25,1099.50,1098.75,1099.00,532,701,1233.00
10/22/2004,13:14,1099.00,1099.75,1098.75,1099.50,515,206,721.00
10/22/2004,13:15,1099.50,1099.50,1098.75,1099.00,469,745,1214.00
10/22/2004,13:16,1099.00,1099.25,1098.25,1098.50,621,1399,2020.00
10/22/2004,13:17,1098.25,1099.00,1098.25,1098.75,797,289,1086.00
10/22/2004,13:18,1098.50,1099.25,1098.50,1099.25,623,69,692.00
10/22/2004,13:19,1099.25,1100.25,1099.00,1100.25,3741,890,4631.00
10/22/2004,13:20,1100.25,1100.75,1100.00,1100.50,2485,1200,3685.00
10/22/2004,13:21,1100.50,1100.75,1100.25,1100.50,300,791,1091.00
10/22/2004,13:22,1100.25,1100.75,1100.25,1100.50,886,505,1391.00
10/22/2004,13:23,1100.50,1100.75,1100.25,1100.50,632,91,723.00
10/22/2004,13:24,1100.75,1100.75,1100.00,1100.00,48,916,964.00
10/22/2004,13:25,1100.00,1100.50,1100.00,1100.25,998,321,1319.00
10/22/2004,13:26,1100.50,1100.50,1100.00,1100.25,738,451,1189.00
10/22/2004,13:27,1100.50,1100.50,1100.00,1100.00,512,710,1222.00
10/22/2004,13:28,1100.25,1101.00,1100.25,1100.75,1093,646,1739.00
10/22/2004,13:29,1100.75,1100.75,1100.00,1100.25,444,1036,1480.00
10/22/2004,13:30,1100.25,1101.25,1100.25,1101.25,1321,266,1587.00
10/22/2004,13:31,1101.00,1101.50,1100.75,1101.00,1678,2833,4511.00
10/22/2004,13:32,1101.00,1101.25,1100.75,1101.00,779,701,1480.00
10/22/2004,13:33,1101.00,1101.00,1100.50,1100.50,124,1212,1336.00
10/22/2004,13:34,1100.50,1101.25,1100.50,1101.00,870,687,1557.00
10/22/2004,13:35,1101.00,1101.50,1101.00,1101.25,769,661,1430.00
10/22/2004,13:36,1101.25,1101.50,1100.50,1101.00,456,1341,1797.00
10/22/2004,13:37,1100.75,1101.50,1100.75,1101.50,993,509,1502.00
10/22/2004,13:38,1101.25,1101.25,1100.75,1100.75,397,275,672.00
10/22/2004,13:39,1100.75,1101.00,1100.25,1100.25,100,2139,2239.00
10/22/2004,13:40,1100.25,1100.25,1099.25,1099.25,590,2705,3295.00
10/22/2004,13:41,1099.25,1099.75,1099.25,1099.50,1641,512,2153.00
10/22/2004,13:42,1099.50,1099.75,1099.50,1099.75,621,158,779.00
10/22/2004,13:43,1099.75,1099.75,1099.50,1099.75,65,804,869.00
10/22/2004,13:44,1099.75,1099.75,1099.25,1099.50,86,1046,1132.00
10/22/2004,13:45,1099.50,1099.50,1098.50,1098.75,1132,2924,4056.00
10/22/2004,13:46,1098.75,1099.25,1098.75,1099.25,627,312,939.00
10/22/2004,13:47,1099.25,1099.50,1099.00,1099.25,415,399,814.00
10/22/2004,13:48,1099.25,1099.50,1099.00,1099.00,248,628,876.00
10/22/2004,13:49,1099.00,1099.25,1098.50,1099.00,467,994,1461.00
10/22/2004,13:50,1099.00,1099.25,1098.75,1099.25,534,108,642.00
10/22/2004,13:51,1099.25,1099.25,1098.75,1099.00,202,418,620.00
10/22/2004,13:52,1099.00,1099.00,1097.75,1097.75,130,3566,3696.00
10/22/2004,13:53,1097.75,1098.00,1097.25,1097.50,1429,4768,6197.00
10/22/2004,13:54,1097.50,1097.50,1096.25,1096.50,1591,5161,6752.00
10/22/2004,13:55,1096.50,1096.75,1096.00,1096.50,1865,1616,3481.00
10/22/2004,13:56,1096.50,1097.00,1096.25,1096.75,899,390,1289.00
10/22/2004,13:57,1096.75,1097.25,1096.75,1097.00,950,532,1482.00
10/22/2004,13:58,1097.00,1097.25,1096.50,1096.50,1001,1436,2437.00
10/22/2004,13:59,1096.50,1096.75,1095.50,1096.25,2340,5223,7563.00
10/22/2004,14:00,1096.25,1096.50,1096.00,1096.00,366,1027,1393.00
10/22/2004,14:01,1096.00,1096.25,1095.75,1096.00,465,1297,1762.00
10/22/2004,14:02,1096.00,1096.25,1095.50,1095.75,439,1151,1590.00
10/22/2004,14:03,1095.75,1096.00,1095.00,1095.25,1528,3085,4613.00
10/22/2004,14:04,1095.50,1096.00,1095.50,1095.75,1858,1318,3176.00
10/22/2004,14:05,1096.00,1096.00,1095.25,1095.50,748,1442,2190.00
10/22/2004,14:06,1095.50,1095.75,1095.50,1095.50,396,678,1074.00
10/22/2004,14:07,1095.50,1096.00,1095.25,1095.50,1164,195,1359.00
10/22/2004,14:08,1095.75,1096.25,1095.50,1096.25,2125,794,2919.00
10/22/2004,14:09,1096.25,1097.00,1096.00,1096.75,2996,2008,5004.00
10/22/2004,14:10,1096.75,1097.00,1096.50,1097.00,1240,31,1271.00
10/22/2004,14:11,1097.00,1097.25,1096.75,1097.00,1674,730,2404.00
10/22/2004,14:12,1097.00,1097.00,1096.75,1097.00,854,11,865.00
10/22/2004,14:13,1097.00,1097.00,1096.25,1096.25,292,1017,1309.00
10/22/2004,14:14,1096.25,1097.00,1096.25,1097.00,661,449,1110.00
10/22/2004,14:15,1097.00,1097.00,1096.00,1096.25,31,1059,1090.00
10/22/2004,14:16,1096.00,1096.25,1095.25,1095.50,749,3089,3838.00
10/22/2004,14:17,1095.50,1096.00,1095.25,1096.00,1366,591,1957.00
10/22/2004,14:18,1095.75,1096.25,1095.75,1095.75,1337,633,1970.00
10/22/2004,14:19,1096.00,1096.25,1095.75,1096.00,441,324,765.00
10/22/2004,14:20,1096.00,1096.50,1096.00,1096.25,2725,778,3503.00
10/22/2004,14:21,1096.00,1096.25,1096.00,1096.25,1520,62,1582.00
10/22/2004,14:22,1096.50,1096.75,1096.25,1096.25,1076,800,1876.00
10/22/2004,14:23,1096.25,1096.50,1095.25,1095.50,1216,2285,3501.00
10/22/2004,14:24,1095.50,1095.50,1095.00,1095.50,842,1588,2430.00
10/22/2004,14:25,1095.25,1096.00,1095.25,1095.75,961,328,1289.00
10/22/2004,14:26,1095.75,1096.00,1095.50,1095.75,468,230,698.00
10/22/2004,14:27,1095.75,1096.00,1095.75,1096.00,402,119,521.00
10/22/2004,14:28,1096.00,1096.25,1095.25,1095.50,281,1244,1525.00
10/22/2004,14:29,1095.50,1095.75,1095.25,1095.75,468,28,496.00
10/22/2004,14:30,1095.75,1096.75,1095.75,1096.50,2055,470,2525.00
10/22/2004,14:31,1096.50,1096.75,1096.25,1096.50,376,581,957.00
10/22/2004,14:32,1096.25,1096.50,1096.00,1096.50,258,223,481.00
10/22/2004,14:33,1096.25,1096.75,1096.00,1096.75,573,498,1071.00
10/22/2004,14:34,1096.75,1097.50,1096.50,1097.25,2463,696,3159.00
10/22/2004,14:35,1097.25,1097.50,1096.75,1097.00,778,815,1593.00
10/22/2004,14:36,1097.00,1097.25,1096.75,1097.00,516,80,596.00
10/22/2004,14:37,1097.00,1097.25,1096.75,1097.00,482,691,1173.00
10/22/2004,14:38,1097.00,1097.25,1096.75,1097.00,41,551,592.00
10/22/2004,14:39,1097.00,1097.00,1096.50,1096.50,668,1294,1962.00
10/22/2004,14:40,1096.50,1097.00,1096.25,1097.00,978,801,1779.00
10/22/2004,14:41,1097.00,1097.50,1096.75,1097.25,2152,582,2734.00
10/22/2004,14:42,1097.25,1097.75,1097.00,1097.50,1475,425,1900.00
10/22/2004,14:43,1097.75,1097.75,1097.25,1097.25,470,716,1186.00
10/22/2004,14:44,1097.25,1097.75,1097.25,1097.50,672,557,1229.00
10/22/2004,14:45,1097.50,1098.25,1097.50,1098.00,1809,1188,2997.00
10/22/2004,14:46,1098.00,1098.25,1097.75,1098.00,1976,2163,4139.00
10/22/2004,14:47,1097.75,1098.00,1097.00,1097.25,1112,1929,3041.00
10/22/2004,14:48,1097.00,1097.25,1096.75,1096.75,466,1513,1979.00
10/22/2004,14:49,1096.75,1097.00,1096.50,1096.75,359,2760,3119.00
10/22/2004,14:50,1096.50,1096.75,1096.25,1096.50,2120,1407,3527.00
10/22/2004,14:51,1096.75,1096.75,1096.25,1096.75,628,529,1157.00
10/22/2004,14:52,1096.75,1096.75,1096.00,1096.25,2324,1843,4167.00
10/22/2004,14:53,1096.25,1096.50,1096.00,1096.00,62,1454,1516.00
10/22/2004,14:54,1096.00,1096.25,1095.75,1096.00,710,2349,3059.00
10/22/2004,14:55,1096.25,1096.25,1095.50,1095.50,385,1712,2097.00
10/22/2004,14:56,1095.50,1096.00,1095.25,1095.50,812,3331,4143.00
10/22/2004,14:57,1095.50,1096.00,1095.25,1095.75,1212,1399,2611.00
10/22/2004,14:58,1095.75,1095.75,1095.25,1095.75,1476,1180,2656.00
10/22/2004,14:59,1095.50,1095.75,1094.75,1094.75,1737,2798,4535.00
10/22/2004,15:00,1095.00,1095.75,1094.75,1095.50,7119,2099,9218.00
10/22/2004,15:01,1095.50,1096.50,1095.50,1095.50,9007,5070,14077.00
10/22/2004,15:02,1095.75,1096.25,1095.50,1095.75,2646,2119,4765.00
10/22/2004,15:03,1095.75,1095.75,1095.50,1095.50,1302,455,1757.00
10/22/2004,15:04,1095.75,1095.75,1095.25,1095.50,601,1013,1614.00
10/22/2004,15:05,1095.25,1096.00,1095.00,1095.75,1724,1445,3169.00
10/22/2004,15:06,1096.00,1096.00,1095.50,1095.75,713,809,1522.00
10/22/2004,15:07,1095.75,1096.00,1095.50,1095.75,319,1003,1322.00
10/22/2004,15:08,1095.75,1096.00,1095.50,1095.75,602,622,1224.00
10/22/2004,15:09,1095.75,1095.75,1095.50,1095.75,939,48,987.00
10/22/2004,15:10,1095.75,1096.00,1095.75,1096.00,551,184,735.00
10/22/2004,15:11,1096.00,1096.25,1095.75,1095.75,1342,305,1647.00
10/22/2004,15:12,1096.00,1096.00,1095.50,1095.75,236,802,1038.00
10/22/2004,15:13,1095.50,1095.75,1095.25,1095.50,212,594,806.00
10/22/2004,15:14,1095.25,1096.00,1095.25,1095.75,1104,1035,2139.00
10/22/2004,15:15,1095.75,1096.25,1095.50,1095.50,2782,2750,5532.00
10/22/2004,15:16,1095.50,1095.50,1095.25,1095.25,0,15,15.00
10/24/2004,17:01,1095.50,1095.50,1095.00,1095.25,80,80,160.00
10/24/2004,17:02,1095.00,1095.25,1094.50,1094.50,9,178,187.00
10/24/2004,17:03,1094.50,1094.50,1094.00,1094.25,9,193,202.00
10/24/2004,17:04,1094.25,1094.25,1094.00,1094.25,32,20,52.00
10/24/2004,17:05,1094.25,1094.25,1094.00,1094.25,11,2,13.00
10/24/2004,17:06,1094.25,1094.25,1094.00,1094.00,9,20,29.00
10/24/2004,17:07,1094.00,1094.25,1093.75,1094.00,17,76,93.00
10/24/2004,17:08,1094.00,1094.50,1094.00,1094.50,84,20,104.00
10/24/2004,17:09,1094.25,1094.50,1094.00,1094.25,80,80,160.00
10/24/2004,17:10,1094.25,1094.50,1093.75,1094.50,79,50,129.00
10/24/2004,17:11,1094.25,1094.25,1094.25,1094.25,0,21,21.00
10/24/2004,17:12,1094.25,1094.25,1094.25,1094.25,0,19,19.00
10/24/2004,17:14,1094.50,1094.50,1094.50,1094.50,19,0,19.00
10/24/2004,17:15,1094.50,1094.50,1094.25,1094.25,3,3,6.00
10/24/2004,17:16,1094.25,1094.75,1094.25,1094.75,10,10,20.00
10/24/2004,17:17,1094.50,1094.50,1094.50,1094.50,0,17,17.00
10/24/2004,17:18,1094.50,1094.75,1094.50,1094.50,1,7,8.00
10/24/2004,17:19,1094.50,1094.50,1094.50,1094.50,0,5,5.00
10/24/2004,17:20,1094.50,1094.50,1094.50,1094.50,0,8,8.00
10/24/2004,17:21,1094.50,1094.50,1094.50,1094.50,0,1,1.00
10/24/2004,17:22,1094.50,1094.50,1094.50,1094.50,0,3,3.00
10/24/2004,17:23,1094.25,1094.25,1094.25,1094.25,0,7,7.00
10/24/2004,17:25,1094.25,1094.25,1094.25,1094.25,0,9,9.00
10/24/2004,17:26,1094.00,1094.00,1094.00,1094.00,0,170,170.00
10/24/2004,17:27,1094.00,1094.00,1093.75,1093.75,0,7,7.00
10/24/2004,17:28,1093.75,1094.00,1093.75,1094.00,17,2,19.00
10/24/2004,17:29,1094.25,1094.25,1094.00,1094.00,5,6,11.00
10/24/2004,17:30,1094.25,1094.25,1094.00,1094.00,1,15,16.00
10/24/2004,17:31,1094.00,1094.00,1094.00,1094.00,0,9,9.00
10/24/2004,17:32,1094.00,1094.00,1094.00,1094.00,0,10,10.00
10/24/2004,17:33,1094.25,1094.25,1094.00,1094.00,81,1,82.00
10/24/2004,17:34,1094.25,1094.25,1094.00,1094.00,2,82,84.00
10/24/2004,17:36,1094.00,1094.00,1094.00,1094.00,0,4,4.00
10/24/2004,17:37,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/24/2004,17:38,1094.00,1094.00,1094.00,1094.00,0,2,2.00
10/24/2004,17:39,1094.25,1094.25,1094.00,1094.00,49,26,75.00
10/24/2004,17:40,1094.00,1094.00,1093.75,1093.75,2,96,98.00
10/24/2004,17:41,1094.00,1094.00,1094.00,1094.00,11,0,11.00
10/24/2004,17:42,1094.00,1094.25,1094.00,1094.00,17,1,18.00
10/24/2004,17:44,1094.25,1094.25,1094.25,1094.25,2,0,2.00
10/24/2004,17:45,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/24/2004,17:46,1094.25,1094.25,1094.25,1094.25,14,0,14.00
10/24/2004,17:47,1094.25,1094.25,1094.25,1094.25,41,0,41.00
10/24/2004,17:48,1094.25,1094.25,1094.25,1094.25,23,0,23.00
10/24/2004,17:49,1094.25,1094.25,1094.25,1094.25,6,0,6.00
10/24/2004,17:50,1094.25,1094.50,1094.25,1094.50,6,0,6.00
10/24/2004,17:51,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2004,17:52,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2004,17:53,1094.25,1094.50,1094.25,1094.50,6,1,7.00
10/24/2004,17:54,1094.50,1094.50,1094.50,1094.50,23,0,23.00
10/24/2004,17:57,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2004,17:58,1094.50,1094.50,1094.25,1094.25,40,1,41.00
10/24/2004,17:59,1094.25,1094.25,1094.25,1094.25,0,25,25.00
10/24/2004,18:01,1094.25,1094.25,1094.25,1094.25,0,2,2.00
10/24/2004,18:02,1094.25,1094.25,1094.25,1094.25,0,2,2.00
10/24/2004,18:04,1094.25,1094.25,1094.25,1094.25,0,21,21.00
10/24/2004,18:05,1094.50,1094.50,1094.50,1094.50,3,0,3.00
10/24/2004,18:06,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2004,18:07,1094.50,1094.50,1094.25,1094.25,2,1,3.00
10/24/2004,18:08,1094.25,1094.25,1094.25,1094.25,0,3,3.00
10/24/2004,18:10,1094.50,1094.50,1094.50,1094.50,2,0,2.00
10/24/2004,18:13,1094.25,1094.50,1094.25,1094.25,2,4,6.00
10/24/2004,18:14,1094.50,1094.50,1094.50,1094.50,12,0,12.00
10/24/2004,18:15,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/24/2004,18:17,1094.25,1094.50,1094.25,1094.50,2,2,4.00
10/24/2004,18:18,1094.50,1094.50,1094.50,1094.50,1,0,1.00
10/24/2004,18:19,1094.25,1094.25,1094.25,1094.25,0,2,2.00
10/24/2004,18:21,1094.25,1094.25,1094.25,1094.25,0,42,42.00
10/24/2004,18:22,1094.25,1094.25,1094.25,1094.25,0,8,8.00
10/24/2004,18:23,1094.25,1094.25,1094.25,1094.25,0,2,2.00
10/24/2004,18:24,1094.00,1094.00,1094.00,1094.00,0,3,3.00
10/24/2004,18:27,1094.00,1094.00,1094.00,1094.00,0,4,4.00
10/24/2004,18:28,1094.00,1094.00,1094.00,1094.00,0,1,1.00
10/24/2004,18:29,1094.25,1094.25,1094.25,1094.25,1,0,1.00
10/24/2004,18:30,1094.00,1094.50,1094.00,1094.50,8,2,10.00
10/24/2004,18:33,1094.50,1094.50,1094.25,1094.50,5,2,7.00
10/24/2004,18:34,1094.25,1094.25,1094.25,1094.25,0,4,4.00
10/24/2004,18:35,1094.50,1094.50,1094.25,1094.25,10,1,11.00
10/24/2004,18:36,1094.50,1094.50,1094.25,1094.25,1,15,16.00
10/24/2004,18:37,1094.25,1094.25,1094.25,1094.25,0,20,20.00
10/24/2004,18:39,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/24/2004,18:40,1094.25,1094.50,1094.25,1094.25,2,2,4.00
10/24/2004,18:42,1094.25,1094.50,1094.25,1094.25,10,16,26.00
10/24/2004,18:44,1094.25,1094.25,1094.25,1094.25,0,1,1.00
10/24/2004,18:45,1094.50,1094.50,1094.50,1094.50,3,0,3.00
10/24/2004,18:46,1094.50,1094.50,1094.50,1094.50,26,0,26.00
10/24/2004,18:47,1094.75,1095.00,1094.75,1095.00,33,0,33.00
10/24/2004,18:48,1094.75,1094.75,1094.50,1094.50,0,27,27.00
10/24/2004,18:49,1094.75,1094.75,1094.75,1094.75,1,0,1.00
10/24/2004,18:50,1094.75,1094.75,1094.75,1094.75,32,0,32.00
10/24/2004,18:51,1094.75,1095.00,1094.75,1094.75,2,3,5.00
10/24/2004,18:52,1094.75,1094.75,1094.75,1094.75,0,15,15.00
10/24/2004,18:53,1094.75,1094.75,1094.75,1094.75,0,1,1.00
10/24/2004,18:58,1094.50,1094.50,1094.50,1094.50,0,105,105.00
10/24/2004,18:59,1094.50,1094.50,1094.25,1094.25,0,9,9.00
10/24/2004,19:00,1094.25,1094.25,1094.00,1094.00,0,191,191.00
10/24/2004,19:01,1094.00,1094.00,1093.75,1093.75,0,7,7.00
10/24/2004,19:02,1094.00,1094.00,1093.75,1093.75,62,105,167.00
10/24/2004,19:03,1093.75,1093.75,1093.50,1093.75,30,39,69.00
10/24/2004,19:04,1093.75,1094.00,1093.50,1093.50,23,76,99.00
10/24/2004,19:05,1093.75,1093.75,1092.50,1092.75,85,433,518.00
10/24/2004,19:06,1092.75,1092.75,1092.25,1092.25,67,152,219.00
10/24/2004,19:07,1092.25,1092.25,1091.75,1092.00,13,325,338.00
10/24/2004,19:08,1092.00,1092.50,1092.00,1092.50,66,0,66.00
10/24/2004,19:09,1092.50,1092.50,1092.25,1092.50,17,33,50.00
10/24/2004,19:10,1092.25,1092.50,1092.25,1092.50,5,3,8.00
10/24/2004,19:11,1092.50,1092.50,1092.00,1092.25,41,29,70.00
10/24/2004,19:12,1092.25,1092.50,1092.25,1092.25,7,1,8.00
10/24/2004,19:13,1092.25,1092.25,1092.25,1092.25,0,7,7.00
10/24/2004,19:14,1092.25,1092.25,1092.00,1092.00,0,65,65.00
10/24/2004,19:15,1092.00,1092.00,1091.75,1092.00,10,2,12.00
10/24/2004,19:16,1092.00,1092.00,1092.00,1092.00,26,0,26.00
10/24/2004,19:17,1092.00,1092.00,1092.00,1092.00,46,0,46.00
10/24/2004,19:18,1092.00,1092.00,1091.75,1091.75,14,36,50.00
10/24/2004,19:19,1091.75,1091.75,1091.50,1091.50,0,69,69.00
10/24/2004,19:20,1091.50,1091.75,1091.50,1091.50,2,26,28.00
10/24/2004,19:21,1091.50,1091.50,1091.50,1091.50,0,32,32.00
10/24/2004,19:22,1091.50,1091.75,1091.50,1091.50,1,10,11.00
10/24/2004,19:23,1091.75,1091.75,1091.25,1091.50,8,67,75.00
10/24/2004,19:24,1091.50,1091.75,1091.50,1091.50,1,20,21.00
10/24/2004,19:25,1091.50,1091.50,1091.50,1091.50,0,10,10.00
10/24/2004,19:26,1091.50,1091.75,1091.25,1091.50,149,41,190.00
10/24/2004,19:28,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2004,19:29,1091.75,1091.75,1091.50,1091.75,10,1,11.00
10/24/2004,19:30,1091.75,1091.75,1091.50,1091.50,1,47,48.00
10/24/2004,19:31,1091.50,1091.50,1091.50,1091.50,0,41,41.00
10/24/2004,19:32,1091.75,1091.75,1091.75,1091.75,34,0,34.00
10/24/2004,19:33,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2004,19:34,1091.75,1091.75,1091.75,1091.75,8,0,8.00
10/24/2004,19:35,1091.75,1092.00,1091.75,1091.75,28,2,30.00
10/24/2004,19:36,1091.75,1092.00,1091.75,1092.00,29,6,35.00
10/24/2004,19:37,1092.25,1092.25,1092.00,1092.00,1,34,35.00
10/24/2004,19:38,1092.00,1092.00,1091.75,1091.75,0,32,32.00
10/24/2004,19:39,1092.00,1092.00,1092.00,1092.00,16,0,16.00
10/24/2004,19:40,1091.75,1091.75,1091.50,1091.50,0,52,52.00
10/24/2004,19:41,1091.50,1091.75,1091.50,1091.50,1,102,103.00
10/24/2004,19:42,1091.50,1091.50,1091.50,1091.50,0,26,26.00
10/24/2004,19:43,1091.50,1091.50,1091.50,1091.50,0,24,24.00
10/24/2004,19:44,1091.75,1091.75,1091.50,1091.50,1,26,27.00
10/24/2004,19:45,1091.50,1091.50,1091.25,1091.50,28,8,36.00
10/24/2004,19:46,1091.50,1091.50,1091.50,1091.50,19,0,19.00
10/24/2004,19:47,1091.25,1091.50,1091.25,1091.50,78,2,80.00
10/24/2004,19:48,1091.50,1091.75,1091.50,1091.75,45,0,45.00
10/24/2004,19:49,1092.00,1092.00,1091.75,1091.75,2,1,3.00
10/24/2004,19:51,1091.75,1091.75,1091.75,1091.75,0,3,3.00
10/24/2004,19:52,1091.75,1092.00,1091.75,1091.75,5,8,13.00
10/24/2004,19:53,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/24/2004,19:54,1091.75,1091.75,1091.75,1091.75,0,16,16.00
10/24/2004,19:57,1091.75,1091.75,1091.50,1091.50,0,25,25.00
10/24/2004,19:58,1091.50,1091.50,1091.50,1091.50,0,5,5.00
10/24/2004,19:59,1091.50,1091.75,1091.50,1091.75,1,1,2.00
10/24/2004,20:01,1091.75,1092.00,1091.75,1091.75,10,1,11.00
10/24/2004,20:02,1091.75,1091.75,1091.75,1091.75,0,8,8.00
10/24/2004,20:03,1091.75,1091.75,1091.75,1091.75,0,3,3.00
10/24/2004,20:05,1092.00,1092.00,1091.75,1091.75,2,1,3.00
10/24/2004,20:06,1092.00,1092.00,1092.00,1092.00,13,0,13.00
10/24/2004,20:07,1092.00,1092.00,1092.00,1092.00,25,0,25.00
10/24/2004,20:08,1092.00,1092.00,1091.75,1091.75,4,1,5.00
10/24/2004,20:09,1091.75,1091.75,1091.75,1091.75,0,12,12.00
10/24/2004,20:10,1091.75,1091.75,1091.50,1091.50,0,27,27.00
10/24/2004,20:11,1091.50,1091.50,1091.50,1091.50,0,23,23.00
10/24/2004,20:12,1091.50,1091.50,1091.25,1091.25,0,9,9.00
10/24/2004,20:13,1091.25,1091.25,1091.00,1091.00,0,116,116.00
10/24/2004,20:14,1091.00,1091.00,1090.50,1090.50,17,102,119.00
10/24/2004,20:15,1090.75,1091.25,1090.50,1091.00,136,69,205.00
10/24/2004,20:16,1091.00,1091.00,1091.00,1091.00,0,30,30.00
10/24/2004,20:17,1091.25,1091.25,1090.75,1091.00,85,58,143.00
10/24/2004,20:18,1091.00,1091.00,1091.00,1091.00,88,0,88.00
10/24/2004,20:19,1091.00,1091.25,1090.75,1091.25,82,3,85.00
10/24/2004,20:20,1091.00,1091.25,1090.75,1090.75,5,66,71.00
10/24/2004,20:21,1090.75,1091.00,1090.75,1091.00,17,26,43.00
10/24/2004,20:22,1091.00,1091.00,1091.00,1091.00,54,0,54.00
10/24/2004,20:23,1091.00,1091.25,1091.00,1091.25,36,0,36.00
10/24/2004,20:24,1091.25,1091.25,1091.00,1091.00,27,1,28.00
10/24/2004,20:25,1091.50,1091.50,1091.50,1091.50,6,0,6.00
10/24/2004,20:26,1091.50,1091.50,1091.50,1091.50,3,0,3.00
10/24/2004,20:27,1091.25,1091.50,1091.25,1091.50,1,5,6.00
10/24/2004,20:28,1091.50,1091.50,1091.25,1091.25,2,27,29.00
10/24/2004,20:29,1091.00,1091.00,1090.75,1091.00,5,15,20.00
10/24/2004,20:30,1091.00,1091.25,1091.00,1091.25,21,0,21.00
10/24/2004,20:32,1091.00,1091.00,1091.00,1091.00,0,43,43.00
10/24/2004,20:33,1091.00,1091.00,1091.00,1091.00,0,7,7.00
10/24/2004,20:34,1091.00,1091.00,1091.00,1091.00,0,5,5.00
10/24/2004,20:35,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2004,20:36,1091.25,1091.25,1091.25,1091.25,10,0,10.00
10/24/2004,20:37,1091.00,1091.25,1091.00,1091.25,3,11,14.00
10/24/2004,20:39,1091.00,1091.00,1091.00,1091.00,0,4,4.00
10/24/2004,20:40,1091.00,1091.00,1091.00,1091.00,0,12,12.00
10/24/2004,20:41,1091.00,1091.00,1091.00,1091.00,0,11,11.00
10/24/2004,20:42,1091.00,1091.00,1091.00,1091.00,0,15,15.00
10/24/2004,20:45,1091.25,1091.25,1091.25,1091.25,5,0,5.00
10/24/2004,20:46,1091.25,1091.25,1091.00,1091.25,41,39,80.00
10/24/2004,20:48,1091.25,1091.25,1091.25,1091.25,14,0,14.00
10/24/2004,20:49,1091.00,1091.25,1091.00,1091.25,1,2,3.00
10/24/2004,20:50,1091.25,1091.25,1091.25,1091.25,1,0,1.00
10/24/2004,20:51,1091.00,1091.00,1091.00,1091.00,0,32,32.00
10/24/2004,20:52,1091.00,1091.00,1091.00,1091.00,0,1,1.00
10/24/2004,20:54,1091.00,1091.25,1091.00,1091.00,1,28,29.00
10/24/2004,20:55,1091.25,1091.25,1091.25,1091.25,20,0,20.00
10/24/2004,20:56,1091.00,1091.25,1091.00,1091.25,7,29,36.00
10/24/2004,20:58,1091.25,1091.25,1091.25,1091.25,6,0,6.00
10/24/2004,20:59,1091.25,1091.25,1090.75,1090.75,1,45,46.00
10/24/2004,21:00,1090.75,1091.00,1090.75,1091.00,10,36,46.00
10/24/2004,21:01,1091.00,1091.00,1090.75,1090.75,20,5,25.00
10/24/2004,21:02,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2004,21:04,1090.75,1090.75,1090.50,1090.75,1,19,20.00
10/24/2004,21:05,1090.75,1090.75,1090.75,1090.75,10,0,10.00
10/24/2004,21:06,1090.75,1090.75,1090.75,1090.75,15,0,15.00
10/24/2004,21:07,1090.75,1090.75,1090.50,1090.50,6,9,15.00
10/24/2004,21:08,1090.50,1090.50,1090.50,1090.50,0,21,21.00
10/24/2004,21:09,1090.75,1090.75,1090.75,1090.75,3,0,3.00
10/24/2004,21:10,1090.75,1090.75,1090.50,1090.75,15,30,45.00
10/24/2004,21:11,1090.75,1090.75,1090.50,1090.50,1,30,31.00
10/24/2004,21:13,1090.75,1090.75,1090.75,1090.75,18,0,18.00
10/24/2004,21:14,1090.75,1090.75,1090.75,1090.75,9,0,9.00
10/24/2004,21:15,1091.00,1091.00,1091.00,1091.00,53,0,53.00
10/24/2004,21:16,1090.75,1090.75,1090.75,1090.75,0,69,69.00
10/24/2004,21:17,1090.75,1090.75,1090.75,1090.75,0,26,26.00
10/24/2004,21:20,1090.50,1090.50,1090.50,1090.50,0,17,17.00
10/24/2004,21:23,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/24/2004,21:24,1090.75,1090.75,1090.75,1090.75,30,0,30.00
10/24/2004,21:25,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/24/2004,21:30,1090.75,1090.75,1090.75,1090.75,5,0,5.00
10/24/2004,21:31,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/24/2004,21:32,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/24/2004,21:33,1090.75,1091.00,1090.75,1091.00,1,2,3.00
10/24/2004,21:35,1090.75,1090.75,1090.75,1090.75,0,55,55.00
10/24/2004,21:36,1090.75,1090.75,1090.75,1090.75,0,9,9.00
10/24/2004,21:37,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2004,21:38,1090.75,1090.75,1090.75,1090.75,0,11,11.00
10/24/2004,21:39,1090.75,1090.75,1090.50,1090.50,0,4,4.00
10/24/2004,21:41,1090.75,1090.75,1090.75,1090.75,8,0,8.00
10/24/2004,21:44,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2004,21:46,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2004,21:47,1090.75,1090.75,1090.75,1090.75,0,27,27.00
10/24/2004,21:48,1090.75,1090.75,1090.75,1090.75,0,6,6.00
10/24/2004,21:49,1090.75,1090.75,1090.75,1090.75,0,2,2.00
10/24/2004,21:50,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2004,21:52,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2004,21:53,1090.75,1090.75,1090.75,1090.75,0,11,11.00
10/24/2004,21:54,1090.75,1090.75,1090.75,1090.75,0,20,20.00
10/24/2004,21:55,1090.75,1090.75,1090.50,1090.75,3,16,19.00
10/24/2004,21:56,1090.75,1090.75,1090.75,1090.75,2,0,2.00
10/24/2004,22:01,1090.75,1090.75,1090.75,1090.75,3,0,3.00
10/24/2004,22:02,1090.75,1091.00,1090.75,1091.00,12,0,12.00
10/24/2004,22:03,1090.75,1091.00,1090.75,1091.00,1,10,11.00
10/24/2004,22:05,1090.75,1090.75,1090.75,1090.75,0,3,3.00
10/24/2004,22:07,1091.00,1091.00,1091.00,1091.00,5,0,5.00
10/24/2004,22:08,1091.00,1091.00,1090.75,1091.00,10,1,11.00
10/24/2004,22:11,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/24/2004,22:12,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/24/2004,22:14,1090.75,1090.75,1090.75,1090.75,0,5,5.00
10/24/2004,22:18,1090.75,1090.75,1090.75,1090.75,0,10,10.00
10/24/2004,22:19,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2004,22:23,1090.75,1091.00,1090.75,1091.00,1,1,2.00
10/24/2004,22:24,1091.00,1091.00,1091.00,1091.00,2,0,2.00
10/24/2004,22:25,1091.00,1091.00,1091.00,1091.00,1,0,1.00
10/24/2004,22:26,1090.75,1090.75,1090.75,1090.75,0,1,1.00
10/24/2004,22:27,1090.75,1091.00,1090.75,1091.00,111,1,112.00
10/24/2004,22:28,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/24/2004,22:29,1091.00,1091.00,1091.00,1091.00,18,0,18.00
10/24/2004,22:30,1091.00,1091.00,1091.00,1091.00,9,0,9.00
10/24/2004,22:31,1091.00,1091.00,1091.00,1091.00,3,0,3.00
10/24/2004,22:33,1091.00,1091.00,1091.00,1091.00,8,0,8.00
10/24/2004,22:35,1091.25,1091.50,1091.25,1091.25,59,55,114.00
10/24/2004,22:38,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2004,22:39,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2004,22:40,1091.50,1091.50,1091.50,1091.50,24,0,24.00
10/24/2004,22:41,1091.50,1091.50,1091.50,1091.50,3,0,3.00
10/24/2004,22:42,1091.75,1091.75,1091.50,1091.50,8,3,11.00
10/24/2004,22:43,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2004,22:44,1091.50,1091.75,1091.50,1091.75,10,2,12.00
10/24/2004,22:47,1091.50,1091.50,1091.50,1091.50,0,3,3.00
10/24/2004,22:48,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2004,22:50,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2004,22:53,1091.75,1091.75,1091.50,1091.50,3,2,5.00
10/24/2004,22:54,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2004,22:57,1091.50,1091.50,1091.50,1091.50,0,2,2.00
10/24/2004,22:58,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2004,23:00,1091.50,1091.50,1091.50,1091.50,0,15,15.00
10/24/2004,23:01,1091.50,1091.50,1091.50,1091.50,0,8,8.00
10/24/2004,23:06,1091.25,1091.50,1091.25,1091.50,8,2,10.00
10/24/2004,23:07,1091.50,1091.50,1091.50,1091.50,4,0,4.00
10/24/2004,23:08,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/24/2004,23:09,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/24/2004,23:10,1091.50,1091.50,1091.50,1091.50,0,12,12.00
10/24/2004,23:11,1091.50,1091.50,1091.25,1091.25,0,11,11.00
10/24/2004,23:13,1091.50,1091.50,1091.50,1091.50,9,0,9.00
10/24/2004,23:16,1091.50,1091.50,1091.50,1091.50,11,0,11.00
10/24/2004,23:17,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2004,23:19,1091.50,1091.50,1091.25,1091.25,10,1,11.00
10/24/2004,23:20,1091.50,1091.50,1091.50,1091.50,16,0,16.00
10/24/2004,23:21,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2004,23:23,1091.50,1091.50,1091.50,1091.50,14,0,14.00
10/24/2004,23:24,1091.50,1091.50,1091.50,1091.50,1,0,1.00
10/24/2004,23:30,1091.50,1091.50,1091.50,1091.50,16,0,16.00
10/24/2004,23:31,1091.75,1091.75,1091.75,1091.75,51,0,51.00
10/24/2004,23:32,1091.75,1092.00,1091.75,1092.00,39,0,39.00
10/24/2004,23:35,1092.00,1092.00,1092.00,1092.00,11,0,11.00
10/24/2004,23:43,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/24/2004,23:45,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2004,23:46,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/24/2004,23:48,1092.00,1092.00,1092.00,1092.00,3,0,3.00
10/24/2004,23:51,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2004,23:53,1091.75,1092.00,1091.75,1092.00,1,1,2.00
10/24/2004,23:54,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/24/2004,23:55,1091.75,1091.75,1091.75,1091.75,0,4,4.00
10/24/2004,23:56,1091.75,1091.75,1091.75,1091.75,0,5,5.00
10/24/2004,23:58,1091.75,1092.00,1091.75,1091.75,1,14,15.00
10/24/2004,23:59,1091.75,1091.75,1091.75,1091.75,0,8,8.00
10/25/2004,00:00,1091.50,1091.75,1091.50,1091.75,7,2,9.00
10/25/2004,00:01,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,00:03,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/25/2004,00:06,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/25/2004,00:07,1091.75,1091.75,1091.75,1091.75,0,11,11.00
10/25/2004,00:08,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/25/2004,00:09,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/25/2004,00:10,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,00:13,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/25/2004,00:14,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,00:15,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/25/2004,00:17,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/25/2004,00:19,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/25/2004,00:20,1092.00,1092.00,1092.00,1092.00,2,0,2.00
10/25/2004,00:21,1092.00,1092.00,1091.75,1091.75,1,13,14.00
10/25/2004,00:22,1091.75,1091.75,1091.75,1091.75,0,7,7.00
10/25/2004,00:24,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/25/2004,00:25,1091.75,1091.75,1091.75,1091.75,0,4,4.00
10/25/2004,00:29,1091.75,1091.75,1091.75,1091.75,0,6,6.00
10/25/2004,00:30,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/25/2004,00:31,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/25/2004,00:32,1091.75,1091.75,1091.75,1091.75,10,0,10.00
10/25/2004,00:35,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,00:36,1091.75,1091.75,1091.75,1091.75,2,0,2.00
10/25/2004,00:40,1091.50,1091.50,1091.50,1091.50,0,1,1.00
10/25/2004,00:41,1091.50,1091.50,1091.50,1091.50,0,21,21.00
10/25/2004,00:42,1091.50,1091.50,1091.25,1091.25,0,31,31.00
10/25/2004,00:45,1091.50,1091.50,1091.50,1091.50,6,0,6.00
10/25/2004,00:46,1091.50,1091.50,1091.50,1091.50,11,0,11.00
10/25/2004,00:48,1091.50,1091.50,1091.25,1091.25,2,5,7.00
10/25/2004,00:50,1091.25,1091.25,1091.25,1091.25,0,11,11.00
10/25/2004,00:52,1091.25,1091.25,1091.00,1091.25,4,30,34.00
10/25/2004,00:53,1091.50,1091.50,1091.50,1091.50,13,0,13.00
10/25/2004,00:54,1091.50,1091.50,1091.50,1091.50,2,0,2.00
10/25/2004,00:56,1091.50,1091.50,1091.50,1091.50,5,0,5.00
10/25/2004,00:57,1091.50,1091.50,1091.25,1091.25,1,1,2.00
10/25/2004,00:58,1091.50,1091.50,1091.50,1091.50,7,0,7.00
10/25/2004,00:59,1091.50,1091.50,1090.25,1091.50,61,226,287.00
10/25/2004,01:00,1091.50,1091.75,1091.50,1091.75,4,0,4.00
10/25/2004,01:01,1091.75,1091.75,1091.75,1091.75,14,0,14.00
10/25/2004,01:02,1091.50,1091.50,1091.50,1091.50,0,19,19.00
10/25/2004,01:03,1091.50,1091.75,1091.50,1091.75,28,12,40.00
10/25/2004,01:04,1091.75,1091.75,1091.75,1091.75,17,0,17.00
10/25/2004,01:05,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,01:06,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,01:07,1091.75,1091.75,1091.75,1091.75,28,0,28.00
10/25/2004,01:08,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,01:10,1091.75,1091.75,1091.75,1091.75,20,0,20.00
10/25/2004,01:11,1091.75,1091.75,1091.75,1091.75,12,0,12.00
10/25/2004,01:13,1091.75,1091.75,1091.75,1091.75,8,0,8.00
10/25/2004,01:14,1091.75,1091.75,1091.75,1091.75,12,0,12.00
10/25/2004,01:15,1091.75,1091.75,1091.50,1091.50,30,25,55.00
10/25/2004,01:17,1091.75,1091.75,1091.75,1091.75,1,0,1.00
10/25/2004,01:18,1091.75,1091.75,1091.50,1091.50,2,2,4.00
10/25/2004,01:19,1091.50,1091.75,1091.50,1091.75,28,1,29.00
10/25/2004,01:21,1091.75,1092.00,1091.75,1092.00,14,0,14.00
10/25/2004,01:22,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/25/2004,01:27,1091.75,1091.75,1091.75,1091.75,0,35,35.00
10/25/2004,01:28,1091.75,1091.75,1091.75,1091.75,0,25,25.00
10/25/2004,01:29,1091.75,1091.75,1091.75,1091.75,0,28,28.00
10/25/2004,01:30,1091.75,1091.75,1091.75,1091.75,0,45,45.00
10/25/2004,01:32,1091.75,1091.75,1091.75,1091.75,0,2,2.00
10/25/2004,01:34,1091.75,1092.00,1091.75,1091.75,12,52,64.00
10/25/2004,01:35,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/25/2004,01:36,1091.75,1091.75,1091.75,1091.75,0,1,1.00
10/25/2004,01:37,1092.00,1092.00,1092.00,1092.00,1,0,1.00
10/25/2004,01:39,1091.75,1091.75,1091.75,1091.75,0,10,10.00
10/25/2004,01:40,1092.00,1092.00,1091.75,1091.75,10,25,35.00
10/25/2004,01:41,1091.75,1091.75,1091.75,1091.75,0,31,31.00
10/25/2004,01:43,1091.75,1091.75,1091.75,1091.75,0,26,26.00
10/25/2004,01:44,1091.50,1091.50,1091.50,1091.50,0,65,65.00
10/25/2004,01:45,1091.50,1091.50,1091.50,1091.50,0,14,14.00
10/25/2004,01:46,1091.50,1091.75,1091.50,1091.75,1,2,3.00
10/25/2004,01:47,1091.50,1091.75,1091.50,1091.50,1,13,14.00
10/25/2004,01:48,1091.50,1091.50,1091.50,1091.50,0,46,46.00
10/25/2004,01:49,1091.75,1091.75,1091.50,1091.50,11,20,31.00
10/25/2004,01:50,1091.50,1091.75,1091.50,1091.75,1,1,2.00
10/25/2004,01:51,1091.75,1091.75,1091.75,1091.75,45,0,45.00
10/25/2004,01:53,1091.50,1091.50,1091.50,1091.50,0,3,3.00
10/25/2004,01:54,1091.75,1091.75,1091.75,1091.75,6,0,6.00
10/25/2004,01:55,1091.50,1091.50,1091.50,1091.50,0,28,28.00
10/25/2004,01:56,1091.50,1091.50,1091.50,1091.50,0,5,5.00
10/25/2004,01:57,1091.50,1091.50,1091.50,1091.50,0,21,21.00
10/25/2004,01:58,1091.50,1091.50,1091.50,1091.50,0,23,23.00
10/25/2004,01:59,1091.50,1091.50,1091.50,1091.50,0,52,52.00
10/25/2004,02:00,1091.50,1091.50,1091.50,1091.50,0,60,60.00
10/25/2004,02:01,1091.25,1091.50,1091.00,1091.00,20,179,199.00
10/25/2004,02:02,1090.75,1090.75,1090.25,1090.25,39,261,300.00
10/25/2004,02:03,1090.25,1090.25,1089.75,1090.00,107,280,387.00
10/25/2004,02:04,1090.00,1090.25,1090.00,1090.25,111,123,234.00
10/25/2004,02:05,1090.25,1090.50,1090.25,1090.50,109,11,120.00
10/25/2004,02:06,1090.50,1090.50,1090.25,1090.25,3,62,65.00
10/25/2004,02:07,1090.25,1090.25,1090.00,1090.00,0,161,161.00
10/25/2004,02:08,1090.00,1090.25,1090.00,1090.25,5,160,165.00
10/25/2004,02:09,1090.00,1090.50,1090.00,1090.00,91,217,308.00
10/25/2004,02:10,1090.25,1090.25,1090.00,1090.25,9,6,15.00
10/25/2004,02:11,1090.00,1090.25,1090.00,1090.00,5,106,111.00
10/25/2004,02:12,1090.25,1090.25,1089.25,1089.50,37,440,477.00
10/25/2004,02:13,1089.75,1089.75,1089.50,1089.75,60,100,160.00
10/25/2004,02:14,1089.75,1089.75,1089.25,1089.25,42,116,158.00
10/25/2004,02:15,1089.50,1089.50,1088.75,1089.00,19,318,337.00
10/25/2004,02:16,1089.00,1089.25,1088.75,1089.25,460,6,466.00
10/25/2004,02:17,1089.25,1089.75,1089.25,1089.50,203,36,239.00
10/25/2004,02:18,1089.75,1089.75,1089.50,1089.50,60,3,63.00
10/25/2004,02:19,1089.50,1089.50,1089.25,1089.25,0,77,77.00
10/25/2004,02:20,1089.25,1089.50,1089.00,1089.50,84,136,220.00
10/25/2004,02:21,1089.50,1089.75,1089.50,1089.75,15,23,38.00
10/25/2004,02:22,1089.50,1089.50,1089.50,1089.50,0,16,16.00
10/25/2004,02:23,1089.50,1089.75,1089.50,1089.75,3,12,15.00
10/25/2004,02:24,1089.50,1089.75,1089.50,1089.75,37,2,39.00
10/25/2004,02:25,1089.75,1090.00,1089.75,1089.75,4,3,7.00
10/25/2004,02:26,1089.75,1090.00,1089.75,1090.00,121,30,151.00
10/25/2004,02:27,1090.00,1090.00,1089.75,1089.75,25,33,58.00
10/25/2004,02:28,1089.75,1089.75,1089.75,1089.75,0,4,4.00
10/25/2004,02:29,1089.75,1090.00,1089.75,1090.00,14,2,16.00
10/25/2004,02:30,1089.75,1090.00,1089.75,1089.75,4,42,46.00
10/25/2004,02:31,1089.75,1090.00,1089.75,1090.00,33,20,53.00
10/25/2004,02:32,1090.00,1090.00,1090.00,1090.00,56,0,56.00
10/25/2004,02:33,1090.00,1090.00,1090.00,1090.00,1,0,1.00
10/25/2004,02:35,1090.00,1090.25,1090.00,1090.25,36,7,43.00
10/25/2004,02:36,1090.25,1090.50,1090.25,1090.25,106,8,114.00
10/25/2004,02:37,1090.25,1090.50,1090.25,1090.25,8,64,72.00
10/25/2004,02:38,1090.00,1090.00,1089.75,1090.00,27,98,125.00
10/25/2004,02:39,1090.25,1090.50,1090.25,1090.50,59,16,75.00
10/25/2004,02:40,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/25/2004,02:41,1090.25,1090.25,1090.25,1090.25,0,29,29.00
10/25/2004,02:42,1090.25,1090.25,1090.25,1090.25,0,6,6.00
10/25/2004,02:43,1090.25,1090.25,1090.00,1090.00,0,19,19.00
10/25/2004,02:44,1090.00,1090.00,1089.75,1089.75,0,169,169.00
10/25/2004,02:45,1089.75,1089.75,1089.50,1089.75,2,15,17.00
10/25/2004,02:46,1089.75,1089.75,1089.75,1089.75,54,0,54.00
10/25/2004,02:47,1089.75,1089.75,1089.75,1089.75,40,0,40.00
10/25/2004,02:48,1089.75,1089.75,1089.50,1089.75,17,10,27.00
10/25/2004,02:49,1089.75,1089.75,1089.50,1089.75,83,3,86.00
10/25/2004,02:50,1089.50,1089.75,1089.50,1089.75,18,1,19.00
10/25/2004,02:51,1089.50,1089.50,1089.50,1089.50,0,109,109.00
10/25/2004,02:52,1089.50,1089.50,1089.25,1089.50,3,13,16.00
10/25/2004,02:53,1089.75,1089.75,1089.50,1089.75,57,15,72.00
10/25/2004,02:54,1089.75,1089.75,1089.75,1089.75,28,0,28.00
10/25/2004,02:55,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/25/2004,02:56,1090.00,1090.25,1090.00,1090.00,114,13,127.00
10/25/2004,02:57,1089.75,1090.00,1089.25,1089.50,5,302,307.00
10/25/2004,02:58,1089.50,1089.50,1089.25,1089.25,5,58,63.00
10/25/2004,02:59,1089.25,1089.50,1089.25,1089.25,1,65,66.00
10/25/2004,03:00,1089.00,1089.25,1089.00,1089.00,6,197,203.00
10/25/2004,03:01,1089.00,1089.50,1089.00,1089.00,59,62,121.00
10/25/2004,03:02,1089.50,1089.75,1089.25,1089.75,58,8,66.00
10/25/2004,03:03,1089.75,1089.75,1089.25,1089.25,1,38,39.00
10/25/2004,03:04,1089.50,1089.50,1089.25,1089.25,15,1,16.00
10/25/2004,03:05,1089.25,1089.50,1089.25,1089.50,2,2,4.00
10/25/2004,03:06,1089.25,1089.25,1089.00,1089.00,0,22,22.00
10/25/2004,03:07,1089.25,1089.50,1089.00,1089.50,65,1,66.00
10/25/2004,03:08,1089.50,1089.50,1089.50,1089.50,3,0,3.00
10/25/2004,03:09,1089.25,1089.25,1089.00,1089.00,0,37,37.00
10/25/2004,03:10,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/25/2004,03:11,1089.25,1089.25,1089.00,1089.00,30,1,31.00
10/25/2004,03:12,1089.00,1089.25,1089.00,1089.25,7,103,110.00
10/25/2004,03:13,1089.00,1089.00,1088.75,1089.00,31,20,51.00
10/25/2004,03:14,1089.00,1089.25,1089.00,1089.25,66,0,66.00
10/25/2004,03:15,1089.25,1089.25,1089.00,1089.00,24,50,74.00
10/25/2004,03:16,1088.75,1088.75,1088.25,1088.50,56,267,323.00
10/25/2004,03:17,1088.75,1088.75,1088.00,1088.25,170,192,362.00
10/25/2004,03:18,1088.00,1088.75,1088.00,1088.25,191,248,439.00
10/25/2004,03:19,1088.25,1088.50,1088.00,1088.25,55,167,222.00
10/25/2004,03:20,1088.25,1088.25,1088.00,1088.25,114,58,172.00
10/25/2004,03:21,1088.25,1088.50,1088.25,1088.50,194,8,202.00
10/25/2004,03:22,1088.75,1088.75,1088.75,1088.75,7,0,7.00
10/25/2004,03:23,1088.75,1089.00,1088.50,1089.00,82,7,89.00
10/25/2004,03:25,1089.00,1089.25,1088.75,1089.00,189,36,225.00
10/25/2004,03:26,1089.00,1089.25,1089.00,1089.25,144,12,156.00
10/25/2004,03:27,1089.25,1089.25,1088.75,1088.75,39,177,216.00
10/25/2004,03:28,1088.75,1089.00,1088.75,1089.00,5,2,7.00
10/25/2004,03:29,1089.00,1089.25,1089.00,1089.25,179,0,179.00
10/25/2004,03:30,1089.25,1089.50,1089.25,1089.50,6,0,6.00
10/25/2004,03:31,1089.50,1089.75,1089.50,1089.75,398,0,398.00
10/25/2004,03:32,1089.50,1090.00,1089.50,1089.75,22,73,95.00
10/25/2004,03:33,1089.75,1090.00,1089.75,1089.75,4,25,29.00
10/25/2004,03:34,1089.75,1089.75,1089.75,1089.75,0,13,13.00
10/25/2004,03:35,1090.00,1090.25,1090.00,1090.25,260,0,260.00
10/25/2004,03:36,1090.00,1090.00,1090.00,1090.00,0,18,18.00
10/25/2004,03:37,1090.00,1090.25,1090.00,1090.25,99,13,112.00
10/25/2004,03:38,1090.50,1090.50,1090.00,1090.00,37,50,87.00
10/25/2004,03:39,1090.00,1090.00,1090.00,1090.00,0,20,20.00
10/25/2004,03:40,1090.25,1090.25,1090.25,1090.25,88,0,88.00
10/25/2004,03:41,1090.25,1090.25,1090.00,1090.00,1,43,44.00
10/25/2004,03:42,1090.25,1090.25,1089.75,1089.75,10,57,67.00
10/25/2004,03:43,1089.75,1090.00,1089.50,1089.50,7,205,212.00
10/25/2004,03:44,1089.75,1090.25,1089.75,1090.00,126,92,218.00
10/25/2004,03:45,1089.75,1090.00,1089.75,1090.00,89,3,92.00
10/25/2004,03:46,1090.25,1090.25,1090.25,1090.25,5,0,5.00
10/25/2004,03:48,1090.25,1090.25,1090.25,1090.25,13,0,13.00
10/25/2004,03:49,1090.00,1090.50,1090.00,1090.50,13,1,14.00
10/25/2004,03:50,1090.25,1090.25,1090.25,1090.25,0,3,3.00
10/25/2004,03:51,1090.25,1090.25,1090.00,1090.00,1,63,64.00
10/25/2004,03:52,1090.00,1090.25,1090.00,1090.25,1,1,2.00
10/25/2004,03:53,1090.25,1090.25,1090.00,1090.00,10,68,78.00
10/25/2004,03:54,1090.00,1090.00,1090.00,1090.00,0,8,8.00
10/25/2004,03:55,1090.00,1090.00,1090.00,1090.00,0,3,3.00
10/25/2004,03:56,1090.00,1090.00,1090.00,1090.00,0,20,20.00
10/25/2004,03:57,1090.00,1090.00,1089.75,1089.75,0,26,26.00
10/25/2004,03:59,1089.75,1090.00,1089.75,1089.75,2,82,84.00
10/25/2004,04:00,1090.00,1090.00,1090.00,1090.00,10,0,10.00
10/25/2004,04:02,1089.75,1089.75,1089.75,1089.75,0,29,29.00
10/25/2004,04:03,1089.50,1089.50,1089.50,1089.50,0,47,47.00
10/25/2004,04:04,1089.25,1089.75,1089.25,1089.50,7,46,53.00
10/25/2004,04:05,1089.25,1089.25,1089.00,1089.00,0,50,50.00
10/25/2004,04:06,1089.00,1089.25,1089.00,1089.25,7,229,236.00
10/25/2004,04:08,1089.00,1089.00,1089.00,1089.00,0,36,36.00
10/25/2004,04:09,1089.00,1089.25,1089.00,1089.25,7,27,34.00
10/25/2004,04:10,1089.00,1089.25,1089.00,1089.00,1,27,28.00
10/25/2004,04:11,1089.00,1089.00,1089.00,1089.00,0,8,8.00
10/25/2004,04:12,1089.00,1089.00,1089.00,1089.00,0,26,26.00
10/25/2004,04:13,1089.00,1089.00,1089.00,1089.00,0,18,18.00
10/25/2004,04:14,1088.75,1089.00,1088.75,1089.00,5,2,7.00
10/25/2004,04:15,1089.00,1089.00,1089.00,1089.00,99,0,99.00
10/25/2004,04:16,1089.00,1089.25,1089.00,1089.25,10,0,10.00
10/25/2004,04:17,1089.00,1089.00,1089.00,1089.00,0,19,19.00
10/25/2004,04:18,1088.75,1089.00,1088.75,1089.00,5,1,6.00
10/25/2004,04:19,1089.25,1089.25,1089.00,1089.00,1,49,50.00
10/25/2004,04:20,1089.00,1089.00,1089.00,1089.00,0,10,10.00
10/25/2004,04:21,1089.00,1089.00,1089.00,1089.00,0,27,27.00
10/25/2004,04:22,1089.00,1089.00,1089.00,1089.00,0,18,18.00
10/25/2004,04:23,1089.00,1089.00,1089.00,1089.00,0,1,1.00
10/25/2004,04:25,1089.00,1089.00,1089.00,1089.00,0,2,2.00
10/25/2004,04:26,1089.00,1089.00,1089.00,1089.00,0,56,56.00
10/25/2004,04:27,1088.75,1089.00,1088.75,1089.00,4,16,20.00
10/25/2004,04:28,1089.00,1089.00,1089.00,1089.00,22,0,22.00
10/25/2004,04:29,1089.00,1089.25,1089.00,1089.25,7,0,7.00
10/25/2004,04:31,1089.00,1089.00,1089.00,1089.00,0,33,33.00
10/25/2004,04:32,1089.00,1089.00,1089.00,1089.00,0,4,4.00
10/25/2004,04:33,1089.00,1089.00,1088.75,1088.75,0,112,112.00
10/25/2004,04:34,1088.75,1088.75,1088.75,1088.75,0,9,9.00
10/25/2004,04:35,1088.75,1088.75,1088.75,1088.75,0,103,103.00
10/25/2004,04:36,1088.75,1089.00,1088.75,1089.00,17,5,22.00
10/25/2004,04:37,1089.00,1089.00,1089.00,1089.00,9,0,9.00
10/25/2004,04:38,1089.00,1089.00,1089.00,1089.00,4,0,4.00
10/25/2004,04:39,1089.25,1089.25,1089.25,1089.25,31,0,31.00
10/25/2004,04:40,1089.25,1089.75,1089.25,1089.75,252,24,276.00
10/25/2004,04:41,1089.75,1089.75,1089.75,1089.75,8,0,8.00
10/25/2004,04:42,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/25/2004,04:43,1089.50,1089.50,1089.25,1089.50,13,102,115.00
10/25/2004,04:44,1089.25,1089.25,1089.25,1089.25,0,5,5.00
10/25/2004,04:45,1089.25,1089.25,1089.25,1089.25,0,24,24.00
10/25/2004,04:46,1089.25,1089.25,1089.25,1089.25,0,2,2.00
10/25/2004,04:47,1089.50,1089.50,1089.50,1089.50,32,0,32.00
10/25/2004,04:48,1089.75,1089.75,1089.75,1089.75,34,0,34.00
10/25/2004,04:49,1089.75,1089.75,1089.50,1089.75,12,2,14.00
10/25/2004,04:50,1089.75,1090.00,1089.75,1090.00,25,0,25.00
10/25/2004,04:51,1089.75,1089.75,1089.50,1089.75,44,29,73.00
10/25/2004,04:52,1089.75,1089.75,1089.75,1089.75,54,0,54.00
10/25/2004,04:53,1089.75,1090.00,1089.75,1090.00,192,0,192.00
10/25/2004,04:54,1090.00,1090.00,1089.75,1089.75,18,9,27.00
10/25/2004,04:55,1089.75,1089.75,1089.50,1089.50,0,23,23.00
10/25/2004,04:56,1089.75,1089.75,1089.75,1089.75,18,0,18.00
10/25/2004,04:57,1090.00,1090.00,1089.75,1089.75,2,10,12.00
10/25/2004,04:58,1089.50,1089.50,1089.50,1089.50,0,78,78.00
10/25/2004,04:59,1089.50,1089.75,1089.50,1089.50,13,106,119.00
10/25/2004,05:00,1089.50,1089.75,1089.50,1089.75,1,5,6.00
10/25/2004,05:01,1089.50,1089.50,1089.50,1089.50,0,29,29.00
10/25/2004,05:02,1089.50,1089.75,1089.50,1089.50,7,35,42.00
10/25/2004,05:03,1089.50,1089.50,1089.50,1089.50,0,6,6.00
10/25/2004,05:04,1089.25,1089.50,1089.25,1089.50,1,37,38.00
10/25/2004,05:05,1089.50,1089.50,1089.50,1089.50,5,0,5.00
10/25/2004,05:06,1089.50,1089.50,1089.50,1089.50,8,0,8.00
10/25/2004,05:07,1089.75,1089.75,1089.75,1089.75,2,0,2.00
10/25/2004,05:08,1089.75,1089.75,1089.75,1089.75,32,0,32.00
10/25/2004,05:09,1089.50,1089.50,1089.50,1089.50,0,80,80.00
10/25/2004,05:10,1089.25,1089.25,1089.25,1089.25,0,10,10.00
10/25/2004,05:12,1089.50,1089.50,1089.50,1089.50,4,0,4.00
10/25/2004,05:13,1089.50,1089.50,1089.50,1089.50,70,0,70.00
10/25/2004,05:14,1089.50,1089.50,1089.50,1089.50,35,0,35.00
10/25/2004,05:15,1089.75,1089.75,1089.75,1089.75,1,0,1.00
10/25/2004,05:16,1089.75,1089.75,1089.50,1089.50,1,1,2.00
10/25/2004,05:17,1089.75,1090.00,1089.75,1090.00,25,0,25.00
10/25/2004,05:18,1090.00,1090.00,1090.00,1090.00,41,0,41.00
10/25/2004,05:20,1090.00,1090.00,1090.00,1090.00,15,0,15.00
10/25/2004,05:21,1090.00,1090.25,1090.00,1090.00,15,19,34.00
10/25/2004,05:23,1090.00,1090.00,1089.75,1089.75,0,8,8.00
10/25/2004,05:24,1089.75,1090.00,1089.75,1090.00,1,200,201.00
10/25/2004,05:27,1090.00,1090.00,1090.00,1090.00,5,0,5.00
10/25/2004,05:28,1090.00,1090.00,1089.75,1089.75,1,5,6.00
10/25/2004,05:30,1090.00,1090.25,1090.00,1090.25,57,0,57.00
10/25/2004,05:31,1090.25,1090.25,1090.25,1090.25,4,0,4.00
10/25/2004,05:32,1090.25,1090.25,1090.00,1090.25,136,1,137.00
10/25/2004,05:33,1090.25,1090.25,1090.25,1090.25,35,0,35.00
10/25/2004,05:34,1090.00,1090.00,1090.00,1090.00,0,79,79.00
10/25/2004,05:35,1090.00,1090.00,1090.00,1090.00,0,5,5.00
10/25/2004,05:36,1090.00,1090.00,1089.75,1089.75,0,7,7.00
10/25/2004,05:37,1089.75,1089.75,1089.75,1089.75,0,104,104.00
10/25/2004,05:38,1089.75,1089.75,1089.75,1089.75,0,1,1.00
10/25/2004,05:39,1089.75,1090.00,1089.75,1090.00,56,13,69.00
10/25/2004,05:40,1090.00,1090.00,1090.00,1090.00,130,0,130.00
10/25/2004,05:41,1090.00,1090.25,1090.00,1090.25,81,6,87.00
10/25/2004,05:42,1090.25,1090.50,1090.00,1090.00,60,13,73.00
10/25/2004,05:44,1090.00,1090.00,1089.75,1089.75,0,36,36.00
10/25/2004,05:45,1090.00,1090.00,1090.00,1090.00,65,0,65.00
10/25/2004,05:47,1090.00,1090.00,1090.00,1090.00,4,0,4.00
10/25/2004,05:49,1090.00,1090.00,1090.00,1090.00,65,0,65.00
10/25/2004,05:50,1089.75,1090.00,1089.50,1089.75,30,54,84.00
10/25/2004,05:52,1090.00,1090.25,1090.00,1090.00,77,7,84.00
10/25/2004,05:53,1090.00,1090.25,1090.00,1090.25,41,1,42.00
10/25/2004,05:54,1090.25,1090.25,1089.75,1090.25,9,28,37.00
10/25/2004,05:55,1090.25,1090.25,1090.25,1090.25,18,0,18.00
10/25/2004,05:56,1090.00,1090.25,1090.00,1090.25,101,38,139.00
10/25/2004,05:57,1090.00,1090.00,1090.00,1090.00,0,15,15.00
10/25/2004,05:58,1089.75,1089.75,1089.75,1089.75,0,5,5.00
10/25/2004,05:59,1089.75,1089.75,1089.75,1089.75,0,24,24.00
10/25/2004,06:00,1090.00,1090.00,1090.00,1090.00,6,0,6.00
10/25/2004,06:01,1090.00,1090.00,1090.00,1090.00,2,0,2.00
10/25/2004,06:02,1090.00,1090.25,1090.00,1090.25,59,0,59.00
10/25/2004,06:03,1090.50,1090.50,1090.00,1090.00,1,17,18.00
10/25/2004,06:04,1090.25,1090.50,1090.25,1090.50,84,0,84.00
10/25/2004,06:05,1090.75,1090.75,1090.50,1090.75,21,1,22.00
10/25/2004,06:06,1090.75,1090.75,1090.50,1090.50,25,29,54.00
10/25/2004,06:07,1090.75,1090.75,1090.50,1090.75,13,57,70.00
10/25/2004,06:08,1090.75,1090.75,1090.75,1090.75,101,0,101.00
10/25/2004,06:10,1090.75,1090.75,1090.50,1090.50,56,13,69.00
10/25/2004,06:11,1090.50,1090.75,1090.50,1090.75,1,7,8.00
10/25/2004,06:12,1090.75,1090.75,1090.50,1090.50,1,68,69.00
10/25/2004,06:13,1090.50,1090.50,1090.50,1090.50,0,115,115.00
10/25/2004,06:14,1090.50,1090.50,1090.50,1090.50,0,26,26.00
10/25/2004,06:15,1090.75,1090.75,1090.75,1090.75,159,0,159.00
10/25/2004,06:16,1090.75,1090.75,1090.75,1090.75,8,0,8.00
10/25/2004,06:17,1090.50,1090.50,1090.50,1090.50,0,117,117.00
10/25/2004,06:18,1090.50,1090.50,1090.50,1090.50,0,36,36.00
10/25/2004,06:19,1090.50,1090.75,1090.50,1090.50,3,12,15.00
10/25/2004,06:20,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/25/2004,06:22,1090.75,1090.75,1090.50,1090.50,1,1,2.00
10/25/2004,06:23,1090.75,1091.00,1090.75,1091.00,112,0,112.00
10/25/2004,06:24,1090.75,1091.25,1090.75,1091.00,203,3,206.00
10/25/2004,06:25,1091.25,1091.25,1090.75,1090.75,2,119,121.00
10/25/2004,06:26,1090.75,1090.75,1090.25,1090.50,6,99,105.00
10/25/2004,06:27,1090.25,1090.25,1090.25,1090.25,0,42,42.00
10/25/2004,06:28,1090.00,1090.25,1090.00,1090.25,68,8,76.00
10/25/2004,06:29,1090.25,1090.25,1090.00,1090.25,10,2,12.00
10/25/2004,06:32,1090.00,1090.25,1090.00,1090.25,16,1,17.00
10/25/2004,06:33,1090.50,1090.50,1090.50,1090.50,34,0,34.00
10/25/2004,06:34,1090.50,1090.75,1090.25,1090.50,47,6,53.00
10/25/2004,06:35,1090.50,1090.50,1090.50,1090.50,0,1,1.00
10/25/2004,06:36,1090.75,1090.75,1090.50,1090.50,2,85,87.00
10/25/2004,06:37,1090.75,1090.75,1090.75,1090.75,47,0,47.00
10/25/2004,06:38,1090.75,1090.75,1090.50,1090.50,1,2,3.00
10/25/2004,06:39,1090.50,1090.50,1090.50,1090.50,0,20,20.00
10/25/2004,06:40,1090.50,1090.50,1090.25,1090.25,0,36,36.00
10/25/2004,06:41,1090.25,1090.25,1090.00,1090.25,21,2,23.00
10/25/2004,06:42,1090.25,1090.25,1090.00,1090.00,31,17,48.00
10/25/2004,06:43,1090.25,1090.50,1090.25,1090.25,105,2,107.00
10/25/2004,06:44,1090.50,1090.50,1090.25,1090.50,26,3,29.00
10/25/2004,06:45,1090.50,1090.75,1090.50,1090.50,296,5,301.00
10/25/2004,06:46,1090.75,1090.75,1090.50,1090.75,40,3,43.00
10/25/2004,06:47,1090.50,1090.75,1090.50,1090.75,5,4,9.00
10/25/2004,06:48,1090.50,1090.50,1090.50,1090.50,0,4,4.00
10/25/2004,06:49,1090.50,1090.75,1090.50,1090.50,5,40,45.00
10/25/2004,06:50,1090.75,1090.75,1090.75,1090.75,6,0,6.00
10/25/2004,06:51,1090.75,1091.00,1090.75,1091.00,118,0,118.00
10/25/2004,06:52,1091.00,1091.00,1090.75,1090.75,10,33,43.00
10/25/2004,06:53,1091.00,1091.25,1091.00,1091.25,216,0,216.00
10/25/2004,06:54,1091.25,1091.25,1091.00,1091.00,152,78,230.00
10/25/2004,06:55,1091.25,1091.25,1091.00,1091.00,5,118,123.00
10/25/2004,06:56,1091.00,1091.25,1091.00,1091.25,24,28,52.00
10/25/2004,06:57,1091.25,1091.50,1091.25,1091.25,133,28,161.00
10/25/2004,06:58,1091.25,1091.50,1091.25,1091.25,5,3,8.00
10/25/2004,06:59,1091.25,1091.50,1091.25,1091.50,116,1,117.00
10/25/2004,07:00,1091.50,1091.50,1091.25,1091.50,64,2,66.00
10/25/2004,07:01,1091.50,1091.75,1091.50,1091.75,160,0,160.00
10/25/2004,07:02,1091.50,1091.50,1091.50,1091.50,0,41,41.00
10/25/2004,07:03,1091.50,1091.75,1091.50,1091.50,2,15,17.00
10/25/2004,07:04,1091.75,1091.75,1091.50,1091.50,181,2,183.00
10/25/2004,07:05,1091.75,1091.75,1091.75,1091.75,12,0,12.00
10/25/2004,07:06,1091.75,1091.75,1091.50,1091.75,9,3,12.00
10/25/2004,07:07,1091.50,1091.50,1091.50,1091.50,0,5,5.00
10/25/2004,07:08,1091.50,1091.75,1091.50,1091.50,2,218,220.00
10/25/2004,07:09,1091.50,1091.50,1091.50,1091.50,0,53,53.00
10/25/2004,07:10,1091.50,1091.75,1091.50,1091.50,10,70,80.00
10/25/2004,07:11,1091.50,1091.50,1091.25,1091.50,2,52,54.00
10/25/2004,07:12,1091.25,1091.25,1091.00,1091.25,7,35,42.00
10/25/2004,07:13,1091.25,1091.50,1091.00,1091.00,76,129,205.00
10/25/2004,07:14,1091.00,1091.00,1090.75,1090.75,4,205,209.00
10/25/2004,07:15,1090.75,1090.75,1090.50,1090.75,62,113,175.00
10/25/2004,07:16,1090.75,1090.75,1090.75,1090.75,85,0,85.00
10/25/2004,07:17,1090.75,1090.75,1090.75,1090.75,21,0,21.00
10/25/2004,07:18,1090.75,1091.00,1090.75,1091.00,53,0,53.00
10/25/2004,07:19,1091.00,1091.00,1091.00,1091.00,43,0,43.00
10/25/2004,07:20,1091.00,1091.25,1091.00,1091.00,34,85,119.00
10/25/2004,07:21,1091.00,1091.25,1091.00,1091.00,1,103,104.00
10/25/2004,07:22,1091.00,1091.00,1091.00,1091.00,0,26,26.00
10/25/2004,07:23,1091.00,1091.00,1091.00,1091.00,0,36,36.00
10/25/2004,07:24,1091.00,1091.00,1090.75,1090.75,7,171,178.00
10/25/2004,07:25,1090.75,1090.75,1090.50,1090.75,4,11,15.00
10/25/2004,07:26,1090.75,1091.00,1090.75,1091.00,138,0,138.00
10/25/2004,07:27,1090.75,1091.00,1090.75,1091.00,102,3,105.00
10/25/2004,07:28,1091.00,1091.25,1091.00,1091.25,10,0,10.00
10/25/2004,07:29,1091.25,1091.25,1091.00,1091.00,3,4,7.00
10/25/2004,07:30,1091.00,1091.25,1091.00,1091.25,1,6,7.00
10/25/2004,07:31,1091.25,1091.25,1091.25,1091.25,7,0,7.00
10/25/2004,07:32,1091.25,1091.50,1091.00,1091.25,192,12,204.00
10/25/2004,07:33,1091.25,1091.50,1091.25,1091.50,7,32,39.00
10/25/2004,07:34,1091.50,1091.50,1091.25,1091.50,410,8,418.00
10/25/2004,07:35,1091.50,1091.50,1091.50,1091.50,49,0,49.00
10/25/2004,07:36,1091.50,1091.50,1091.25,1091.50,9,1,10.00
10/25/2004,07:37,1091.50,1091.50,1091.50,1091.50,213,0,213.00
10/25/2004,07:38,1091.25,1091.75,1091.25,1091.75,45,5,50.00
10/25/2004,07:39,1091.50,1091.75,1091.50,1091.50,1,7,8.00
10/25/2004,07:40,1091.50,1091.50,1091.50,1091.50,0,175,175.00
10/25/2004,07:41,1091.50,1091.75,1091.50,1091.50,50,172,222.00
10/25/2004,07:42,1091.75,1091.75,1091.75,1091.75,103,0,103.00
10/25/2004,07:43,1091.75,1092.00,1091.50,1092.00,243,12,255.00
10/25/2004,07:44,1091.75,1092.00,1091.50,1092.00,253,102,355.00
10/25/2004,07:45,1092.00,1092.00,1091.75,1092.00,1303,9,1312.00
10/25/2004,07:46,1092.25,1092.50,1092.00,1092.25,307,422,729.00
10/25/2004,07:47,1092.50,1092.50,1092.25,1092.50,196,54,250.00
10/25/2004,07:48,1092.50,1092.75,1092.25,1092.50,65,208,273.00
10/25/2004,07:49,1092.50,1092.50,1092.25,1092.25,0,41,41.00
10/25/2004,07:50,1092.50,1092.50,1092.50,1092.50,2,0,2.00
10/25/2004,07:51,1092.50,1092.75,1092.25,1092.25,195,244,439.00
10/25/2004,07:52,1092.50,1092.50,1092.50,1092.50,34,0,34.00
10/25/2004,07:53,1092.25,1092.50,1092.25,1092.50,1,8,9.00
10/25/2004,07:54,1092.50,1092.50,1092.25,1092.25,227,21,248.00
10/25/2004,07:55,1092.25,1092.50,1092.25,1092.50,321,3,324.00
10/25/2004,07:56,1092.50,1092.75,1092.50,1092.50,25,23,48.00
10/25/2004,07:57,1092.50,1092.50,1092.50,1092.50,0,51,51.00
10/25/2004,07:58,1092.75,1092.75,1092.50,1092.50,12,10,22.00
10/25/2004,07:59,1092.50,1092.75,1092.50,1092.50,1,69,70.00
10/25/2004,08:00,1092.50,1092.50,1092.50,1092.50,0,208,208.00
10/25/2004,08:01,1092.25,1092.50,1092.25,1092.50,69,91,160.00
10/25/2004,08:02,1092.75,1093.00,1092.50,1092.75,583,7,590.00
10/25/2004,08:03,1092.75,1092.75,1092.75,1092.75,0,185,185.00
10/25/2004,08:04,1092.50,1092.75,1092.50,1092.75,272,10,282.00
10/25/2004,08:05,1092.75,1092.75,1092.50,1092.75,241,15,256.00
10/25/2004,08:06,1092.50,1092.75,1092.50,1092.75,139,1,140.00
10/25/2004,08:07,1092.75,1093.00,1092.75,1092.75,114,11,125.00
10/25/2004,08:08,1092.75,1093.00,1092.75,1092.75,1,49,50.00
10/25/2004,08:09,1092.75,1092.75,1092.75,1092.75,0,17,17.00
10/25/2004,08:10,1092.75,1093.00,1092.75,1093.00,2,51,53.00
10/25/2004,08:11,1093.00,1093.00,1092.75,1093.00,48,59,107.00
10/25/2004,08:12,1092.75,1092.75,1092.75,1092.75,0,15,15.00
10/25/2004,08:13,1092.75,1092.75,1092.50,1092.50,1,282,283.00
10/25/2004,08:14,1092.75,1092.75,1092.50,1092.50,4,43,47.00
10/25/2004,08:15,1092.75,1092.75,1092.50,1092.75,1188,7,1195.00
10/25/2004,08:16,1092.50,1092.75,1092.50,1092.50,73,332,405.00
10/25/2004,08:17,1092.75,1092.75,1092.25,1092.50,17,112,129.00
10/25/2004,08:18,1092.50,1092.75,1092.50,1092.75,57,5,62.00
10/25/2004,08:19,1092.50,1093.00,1092.50,1092.75,198,210,408.00
10/25/2004,08:20,1092.75,1093.00,1092.75,1093.00,101,5,106.00
10/25/2004,08:21,1092.75,1093.00,1092.75,1092.75,2,9,11.00
10/25/2004,08:22,1092.75,1093.00,1092.75,1093.00,101,20,121.00
10/25/2004,08:23,1093.00,1093.25,1093.00,1093.00,770,8,778.00
10/25/2004,08:24,1093.00,1093.25,1093.00,1093.00,3,475,478.00
10/25/2004,08:25,1093.00,1093.25,1092.75,1093.00,183,8,191.00
10/25/2004,08:26,1093.00,1093.25,1093.00,1093.00,656,4,660.00
10/25/2004,08:27,1093.25,1093.50,1093.00,1093.00,576,401,977.00
10/25/2004,08:28,1093.25,1093.50,1093.00,1093.50,288,288,576.00
10/25/2004,08:29,1093.25,1093.50,1093.00,1093.25,518,273,791.00
10/25/2004,08:30,1093.25,1093.75,1093.00,1093.50,1413,187,1600.00
10/25/2004,08:31,1093.50,1093.75,1093.25,1093.25,1062,2757,3819.00
10/25/2004,08:32,1093.25,1093.75,1093.00,1093.50,1904,1435,3339.00
10/25/2004,08:33,1093.50,1093.75,1092.75,1093.00,1144,3754,4898.00
10/25/2004,08:34,1092.75,1093.00,1092.50,1092.50,495,1287,1782.00
10/25/2004,08:35,1092.75,1093.00,1092.25,1092.25,1334,1935,3269.00
10/25/2004,08:36,1092.50,1093.00,1092.50,1092.75,1100,668,1768.00
10/25/2004,08:37,1092.75,1092.75,1092.25,1092.25,514,1464,1978.00
10/25/2004,08:38,1092.25,1092.25,1091.50,1092.00,3820,4030,7850.00
10/25/2004,08:39,1092.00,1092.50,1091.75,1091.75,1262,1883,3145.00
10/25/2004,08:40,1092.00,1092.25,1091.50,1092.25,1586,1136,2722.00
10/25/2004,08:41,1092.25,1092.50,1091.75,1092.25,2236,1279,3515.00
10/25/2004,08:42,1092.50,1093.75,1092.25,1093.50,3646,1057,4703.00
10/25/2004,08:43,1093.25,1093.75,1092.50,1092.50,1422,1975,3397.00
10/25/2004,08:44,1092.50,1093.25,1092.50,1093.00,1949,840,2789.00
10/25/2004,08:45,1093.00,1093.50,1092.75,1093.00,1845,1205,3050.00
10/25/2004,08:46,1092.75,1093.25,1092.75,1092.75,776,657,1433.00
10/25/2004,08:47,1093.00,1093.75,1093.00,1093.50,1265,1152,2417.00
10/25/2004,08:48,1093.75,1093.75,1093.25,1093.75,405,911,1316.00
10/25/2004,08:49,1093.75,1094.00,1092.75,1092.75,680,2594,3274.00
10/25/2004,08:50,1092.75,1093.00,1092.00,1092.25,756,2932,3688.00
10/25/2004,08:51,1092.25,1092.50,1092.00,1092.50,764,398,1162.00
10/25/2004,08:52,1092.50,1092.50,1091.50,1091.75,1237,2495,3732.00
10/25/2004,08:53,1091.75,1092.00,1091.00,1091.00,1215,6075,7290.00
10/25/2004,08:54,1091.00,1091.50,1090.75,1091.00,2077,1403,3480.00
10/25/2004,08:55,1091.00,1091.25,1090.50,1091.00,548,1829,2377.00
10/25/2004,08:56,1090.75,1091.00,1090.25,1090.25,1302,3267,4569.00
10/25/2004,08:57,1090.50,1090.75,1090.25,1090.75,1357,431,1788.00
10/25/2004,08:58,1090.50,1091.50,1090.50,1091.50,2133,367,2500.00
10/25/2004,08:59,1091.25,1091.50,1091.00,1091.00,302,429,731.00
10/25/2004,09:00,1091.25,1091.25,1090.25,1090.50,837,2185,3022.00
10/25/2004,09:01,1090.50,1091.50,1090.50,1091.00,1834,803,2637.00
10/25/2004,09:02,1091.00,1092.00,1090.75,1091.50,1314,1893,3207.00
10/25/2004,09:03,1091.50,1091.50,1090.25,1090.25,1277,2346,3623.00
10/25/2004,09:04,1090.25,1090.75,1089.75,1089.75,1820,3848,5668.00
10/25/2004,09:05,1090.00,1090.75,1089.50,1090.75,1851,1778,3629.00
10/25/2004,09:06,1090.75,1091.25,1090.25,1090.25,1267,1021,2288.00
10/25/2004,09:07,1090.25,1090.50,1089.50,1090.00,865,2852,3717.00
10/25/2004,09:08,1089.75,1090.25,1089.75,1090.00,1280,741,2021.00
10/25/2004,09:09,1090.00,1090.50,1090.00,1090.50,1072,110,1182.00
10/25/2004,09:10,1090.50,1090.75,1090.00,1090.25,1473,1889,3362.00
10/25/2004,09:11,1090.00,1090.50,1090.00,1090.50,1151,484,1635.00
10/25/2004,09:12,1090.25,1091.75,1090.25,1091.50,2863,2246,5109.00
10/25/2004,09:13,1091.25,1091.75,1091.25,1091.75,1043,1342,2385.00
10/25/2004,09:14,1091.75,1092.50,1091.50,1092.25,2990,1251,4241.00
10/25/2004,09:15,1092.25,1092.50,1092.00,1092.25,1035,391,1426.00
10/25/2004,09:16,1092.00,1092.25,1091.50,1091.75,579,1367,1946.00
10/25/2004,09:17,1091.75,1092.50,1091.50,1092.00,1773,412,2185.00
10/25/2004,09:18,1092.25,1092.75,1092.00,1092.75,2335,833,3168.00
10/25/2004,09:19,1092.50,1093.00,1092.50,1092.50,618,977,1595.00
10/25/2004,09:20,1092.75,1093.25,1092.50,1093.25,1859,375,2234.00
10/25/2004,09:21,1093.00,1093.75,1092.75,1093.25,3344,1587,4931.00
10/25/2004,09:22,1093.50,1093.50,1093.00,1093.00,1076,524,1600.00
10/25/2004,09:23,1093.00,1093.50,1092.75,1093.00,632,762,1394.00
10/25/2004,09:24,1093.00,1093.25,1092.50,1092.50,659,524,1183.00
10/25/2004,09:25,1092.75,1092.75,1092.00,1092.25,618,1911,2529.00
10/25/2004,09:26,1092.25,1093.00,1092.00,1093.00,1720,562,2282.00
10/25/2004,09:27,1093.00,1093.00,1092.00,1092.75,1889,1468,3357.00
10/25/2004,09:28,1092.75,1093.50,1092.75,1093.50,2382,346,2728.00
10/25/2004,09:29,1093.25,1094.75,1093.25,1094.50,5053,1687,6740.00
10/25/2004,09:30,1094.25,1094.75,1094.25,1094.50,1480,850,2330.00
10/25/2004,09:31,1094.50,1094.50,1094.25,1094.25,642,697,1339.00
10/25/2004,09:32,1094.25,1094.25,1093.75,1093.75,590,1425,2015.00
10/25/2004,09:33,1094.00,1094.00,1093.50,1093.50,260,782,1042.00
10/25/2004,09:34,1093.50,1094.00,1093.00,1093.25,715,2669,3384.00
10/25/2004,09:35,1093.25,1093.50,1093.00,1093.25,617,1209,1826.00
10/25/2004,09:36,1093.25,1093.50,1092.50,1093.25,2064,1527,3591.00
10/25/2004,09:37,1093.25,1093.50,1093.25,1093.25,276,634,910.00
10/25/2004,09:38,1093.50,1094.25,1093.25,1094.00,3633,465,4098.00
10/25/2004,09:39,1094.00,1094.00,1093.75,1093.75,599,121,720.00
10/25/2004,09:40,1093.75,1094.00,1092.75,1093.00,191,2383,2574.00
10/25/2004,09:41,1093.00,1093.25,1092.75,1092.75,354,584,938.00
10/25/2004,09:42,1092.75,1093.00,1091.75,1092.25,1254,2615,3869.00
10/25/2004,09:43,1092.25,1092.25,1092.00,1092.00,665,1106,1771.00
10/25/2004,09:44,1092.00,1092.25,1091.75,1091.75,308,1598,1906.00
10/25/2004,09:45,1091.75,1092.25,1091.50,1091.75,914,2186,3100.00
10/25/2004,09:46,1091.50,1092.25,1091.50,1091.75,1165,549,1714.00
10/25/2004,09:47,1091.75,1092.00,1091.50,1092.00,107,360,467.00
10/25/2004,09:48,1092.00,1092.00,1091.50,1091.75,303,1167,1470.00
10/25/2004,09:49,1092.00,1092.25,1091.50,1092.25,471,779,1250.00
10/25/2004,09:50,1092.00,1092.50,1092.00,1092.25,1235,290,1525.00
10/25/2004,09:51,1092.25,1092.50,1091.75,1092.25,1514,1230,2744.00
10/25/2004,09:52,1092.25,1092.25,1091.00,1091.25,471,2376,2847.00
10/25/2004,09:53,1091.50,1092.50,1091.25,1092.25,2572,437,3009.00
10/25/2004,09:54,1092.50,1093.00,1092.25,1093.00,750,807,1557.00
10/25/2004,09:55,1093.00,1093.50,1092.75,1093.50,2819,1182,4001.00
10/25/2004,09:56,1093.50,1094.00,1093.25,1093.75,1068,829,1897.00
10/25/2004,09:57,1094.00,1094.25,1093.50,1093.75,2488,1987,4475.00
10/25/2004,09:58,1094.00,1094.25,1093.25,1093.75,1148,2087,3235.00
10/25/2004,09:59,1093.75,1094.00,1093.25,1093.25,85,584,669.00
10/25/2004,10:00,1093.25,1093.75,1093.25,1093.75,790,1368,2158.00
10/25/2004,10:01,1093.75,1094.00,1093.50,1093.75,1195,351,1546.00
10/25/2004,10:02,1093.50,1094.00,1093.00,1093.25,818,1280,2098.00
10/25/2004,10:03,1093.25,1093.50,1092.75,1092.75,24,915,939.00
10/25/2004,10:04,1092.75,1093.75,1092.75,1093.50,1165,361,1526.00
10/25/2004,10:05,1093.75,1093.75,1092.75,1092.75,50,1033,1083.00
10/25/2004,10:06,1092.75,1093.25,1092.75,1093.00,902,144,1046.00
10/25/2004,10:07,1092.75,1093.50,1092.75,1093.25,848,594,1442.00
10/25/2004,10:08,1093.25,1093.75,1093.00,1093.50,1093,239,1332.00
10/25/2004,10:09,1093.75,1093.75,1093.00,1093.25,376,1491,1867.00
10/25/2004,10:10,1093.00,1093.25,1092.25,1092.50,522,1835,2357.00
10/25/2004,10:11,1092.50,1092.50,1092.00,1092.00,177,922,1099.00
10/25/2004,10:12,1092.00,1092.00,1090.50,1091.00,1996,5045,7041.00
10/25/2004,10:13,1091.00,1091.25,1090.75,1091.25,1192,1253,2445.00
10/25/2004,10:14,1091.25,1091.25,1091.00,1091.25,1934,578,2512.00
10/25/2004,10:15,1091.25,1091.25,1090.75,1091.00,1260,1555,2815.00
10/25/2004,10:16,1091.00,1091.50,1091.00,1091.25,951,1539,2490.00
10/25/2004,10:17,1091.25,1092.50,1091.00,1092.50,2674,846,3520.00
10/25/2004,10:18,1092.50,1093.25,1092.50,1093.00,1731,682,2413.00
10/25/2004,10:19,1093.00,1093.00,1092.75,1092.75,1728,276,2004.00
10/25/2004,10:20,1093.00,1093.00,1092.50,1092.50,289,1439,1728.00
10/25/2004,10:21,1092.50,1093.75,1092.50,1093.50,2944,1243,4187.00
10/25/2004,10:22,1093.50,1093.75,1093.25,1093.50,617,1426,2043.00
10/25/2004,10:23,1093.50,1093.75,1093.25,1093.50,983,660,1643.00
10/25/2004,10:24,1093.75,1093.75,1093.25,1093.25,170,287,457.00
10/25/2004,10:25,1093.25,1093.50,1092.75,1092.75,168,931,1099.00
10/25/2004,10:26,1092.75,1093.75,1092.75,1093.75,846,385,1231.00
10/25/2004,10:27,1093.75,1094.00,1093.50,1093.75,1603,957,2560.00
10/25/2004,10:28,1093.75,1093.75,1092.75,1092.75,249,1915,2164.00
10/25/2004,10:29,1092.75,1093.75,1092.75,1093.50,1459,335,1794.00
10/25/2004,10:30,1093.50,1093.75,1093.25,1093.75,838,466,1304.00
10/25/2004,10:31,1093.75,1093.75,1093.00,1093.00,550,470,1020.00
10/25/2004,10:32,1093.00,1093.25,1092.75,1093.00,360,609,969.00
10/25/2004,10:33,1093.00,1093.50,1092.75,1093.50,904,319,1223.00
10/25/2004,10:34,1093.50,1093.75,1093.00,1093.25,315,704,1019.00
10/25/2004,10:35,1093.25,1093.25,1092.50,1092.75,946,1161,2107.00
10/25/2004,10:36,1092.75,1093.25,1092.75,1093.00,220,184,404.00
10/25/2004,10:37,1092.75,1093.00,1092.25,1092.50,544,899,1443.00
10/25/2004,10:38,1092.50,1093.25,1092.50,1093.25,882,17,899.00
10/25/2004,10:39,1093.25,1093.75,1093.00,1093.50,884,769,1653.00
10/25/2004,10:40,1093.50,1094.00,1092.50,1092.75,1346,2177,3523.00
10/25/2004,10:41,1092.75,1093.25,1092.50,1093.25,406,131,537.00
10/25/2004,10:42,1093.50,1093.50,1092.75,1093.00,49,558,607.00
10/25/2004,10:43,1093.00,1093.50,1092.75,1093.50,1012,29,1041.00
10/25/2004,10:44,1093.50,1093.50,1093.00,1093.50,422,204,626.00
10/25/2004,10:45,1093.75,1093.75,1093.00,1093.25,212,469,681.00
10/25/2004,10:46,1093.00,1093.50,1092.75,1093.25,307,244,551.00
10/25/2004,10:47,1093.50,1093.75,1092.50,1092.75,156,706,862.00
10/25/2004,10:48,1092.50,1092.75,1091.50,1092.00,818,2799,3617.00
10/25/2004,10:49,1092.25,1092.25,1091.50,1091.75,386,1304,1690.00
10/25/2004,10:50,1091.75,1091.75,1091.25,1091.25,223,621,844.00
10/25/2004,10:51,1091.25,1092.00,1091.25,1091.50,530,552,1082.00
10/25/2004,10:52,1091.50,1092.00,1091.25,1091.50,276,735,1011.00
10/25/2004,10:53,1091.25,1091.50,1090.75,1091.25,1113,1481,2594.00
10/25/2004,10:54,1091.50,1091.50,1090.75,1091.00,287,870,1157.00
10/25/2004,10:55,1091.00,1091.50,1090.75,1091.25,876,502,1378.00
10/25/2004,10:56,1091.25,1091.50,1091.00,1091.25,191,860,1051.00
10/25/2004,10:57,1091.25,1091.25,1090.50,1090.75,1205,1785,2990.00
10/25/2004,10:58,1090.75,1091.25,1090.50,1091.00,666,465,1131.00
10/25/2004,10:59,1091.00,1091.25,1090.50,1091.25,863,514,1377.00
10/25/2004,11:00,1091.25,1091.50,1091.00,1091.00,456,281,737.00
10/25/2004,11:01,1091.00,1091.75,1091.00,1091.75,812,332,1144.00
10/25/2004,11:02,1091.75,1092.00,1090.25,1090.75,1481,3655,5136.00
10/25/2004,11:03,1090.50,1090.75,1090.25,1090.25,495,712,1207.00
10/25/2004,11:04,1090.25,1090.75,1090.25,1090.50,415,611,1026.00
10/25/2004,11:05,1090.50,1090.75,1090.00,1090.50,910,1404,2314.00
10/25/2004,11:06,1090.50,1090.75,1090.25,1090.75,276,804,1080.00
10/25/2004,11:07,1090.75,1090.75,1090.25,1090.50,420,524,944.00
10/25/2004,11:08,1090.25,1091.00,1090.00,1090.75,1320,799,2119.00
10/25/2004,11:09,1090.50,1090.75,1090.50,1090.50,64,353,417.00
10/25/2004,11:10,1090.50,1092.25,1090.50,1091.75,4328,967,5295.00
10/25/2004,11:11,1091.75,1092.00,1091.50,1091.75,399,1641,2040.00
10/25/2004,11:12,1091.75,1092.00,1091.75,1092.00,785,129,914.00
10/25/2004,11:13,1091.75,1092.00,1090.75,1091.00,219,2258,2477.00
10/25/2004,11:14,1091.00,1091.25,1090.75,1091.25,332,149,481.00
10/25/2004,11:15,1091.00,1091.75,1091.00,1091.75,539,289,828.00
10/25/2004,11:16,1091.75,1091.75,1091.00,1091.00,640,600,1240.00
10/25/2004,11:17,1091.00,1091.50,1091.00,1091.00,120,380,500.00
10/25/2004,11:18,1091.00,1091.50,1091.00,1091.25,473,274,747.00
10/25/2004,11:19,1091.25,1091.75,1091.25,1091.50,256,67,323.00
10/25/2004,11:20,1091.50,1091.75,1091.25,1091.50,503,183,686.00
10/25/2004,11:21,1091.50,1091.75,1091.50,1091.75,220,234,454.00
10/25/2004,11:22,1091.75,1092.00,1091.50,1091.50,565,230,795.00
10/25/2004,11:23,1091.75,1091.75,1091.00,1091.00,116,896,1012.00
10/25/2004,11:24,1091.00,1091.50,1091.00,1091.25,601,543,1144.00
10/25/2004,11:25,1091.25,1091.50,1091.00,1091.50,233,438,671.00
10/25/2004,11:26,1091.25,1092.75,1091.25,1092.25,3328,1582,4910.00
10/25/2004,11:27,1092.25,1092.25,1091.75,1092.00,73,1403,1476.00
10/25/2004,11:28,1092.00,1092.25,1091.75,1092.25,576,83,659.00
10/25/2004,11:29,1092.00,1092.25,1091.75,1092.00,127,195,322.00
10/25/2004,11:30,1092.00,1092.75,1092.00,1092.25,506,369,875.00
10/25/2004,11:31,1092.25,1092.50,1091.50,1091.75,759,2092,2851.00
10/25/2004,11:32,1091.50,1091.50,1090.50,1090.75,586,2314,2900.00
10/25/2004,11:33,1090.75,1091.00,1090.25,1090.50,126,684,810.00
10/25/2004,11:34,1090.25,1091.50,1090.25,1091.50,1279,459,1738.00
10/25/2004,11:35,1091.50,1091.75,1090.75,1090.75,126,724,850.00
10/25/2004,11:36,1090.75,1091.00,1090.75,1090.75,34,113,147.00
10/25/2004,11:37,1090.75,1091.25,1090.75,1091.00,499,185,684.00
10/25/2004,11:38,1091.00,1091.25,1090.75,1091.25,86,160,246.00
10/25/2004,11:39,1091.25,1091.50,1091.00,1091.25,1079,56,1135.00
10/25/2004,11:40,1091.25,1091.25,1091.00,1091.25,19,559,578.00
10/25/2004,11:41,1091.25,1091.25,1090.75,1091.25,416,193,609.00
10/25/2004,11:42,1091.00,1091.75,1091.00,1091.75,362,43,405.00
10/25/2004,11:43,1091.50,1091.75,1091.00,1091.25,584,954,1538.00
10/25/2004,11:44,1091.00,1091.50,1091.00,1091.25,124,238,362.00
10/25/2004,11:45,1091.25,1091.50,1091.25,1091.25,8,151,159.00
10/25/2004,11:46,1091.25,1091.75,1091.25,1091.50,1054,206,1260.00
10/25/2004,11:47,1091.50,1091.50,1091.25,1091.25,220,8,228.00
10/25/2004,11:48,1091.25,1091.75,1091.25,1091.50,265,230,495.00
10/25/2004,11:49,1091.25,1091.50,1091.25,1091.50,166,28,194.00
10/25/2004,11:50,1091.50,1092.50,1091.25,1092.25,2195,419,2614.00
10/25/2004,11:51,1092.50,1092.50,1092.00,1092.50,1095,184,1279.00
10/25/2004,11:52,1092.50,1092.75,1092.00,1092.00,568,991,1559.00
10/25/2004,11:53,1092.00,1092.25,1092.00,1092.00,343,557,900.00
10/25/2004,11:54,1092.00,1092.50,1092.00,1092.50,164,96,260.00
10/25/2004,11:55,1092.25,1092.50,1091.75,1092.00,324,581,905.00
10/25/2004,11:56,1092.00,1092.50,1092.00,1092.25,333,65,398.00
10/25/2004,11:57,1092.25,1092.50,1091.75,1091.75,4,514,518.00
10/25/2004,11:58,1091.75,1092.00,1091.75,1092.00,179,159,338.00
10/25/2004,11:59,1092.00,1092.00,1091.75,1091.75,181,198,379.00
10/25/2004,12:00,1091.75,1093.50,1091.75,1093.25,2801,691,3492.00
10/25/2004,12:01,1093.00,1093.25,1093.00,1093.25,646,187,833.00
10/25/2004,12:02,1093.00,1093.25,1092.75,1093.00,884,971,1855.00
10/25/2004,12:03,1093.00,1093.50,1092.75,1093.50,1125,848,1973.00
10/25/2004,12:04,1093.50,1093.75,1093.00,1093.00,871,584,1455.00
10/25/2004,12:05,1093.25,1093.50,1093.00,1093.25,218,448,666.00
10/25/2004,12:06,1093.25,1093.50,1093.00,1093.50,66,339,405.00
10/25/2004,12:07,1093.25,1093.75,1093.25,1093.50,903,129,1032.00
10/25/2004,12:08,1093.25,1093.75,1093.25,1093.75,314,127,441.00
10/25/2004,12:09,1093.75,1094.50,1093.50,1094.00,2379,636,3015.00
10/25/2004,12:10,1094.25,1094.25,1093.75,1094.00,1449,818,2267.00
10/25/2004,12:11,1094.25,1095.25,1094.00,1095.25,3825,296,4121.00
10/25/2004,12:12,1095.25,1096.00,1094.75,1095.75,3674,1531,5205.00
10/25/2004,12:13,1095.50,1095.75,1095.50,1095.50,1335,405,1740.00
10/25/2004,12:14,1095.75,1096.25,1095.50,1095.75,3628,1053,4681.00
10/25/2004,12:15,1095.50,1096.25,1095.50,1096.25,1856,508,2364.00
10/25/2004,12:16,1096.00,1096.50,1096.00,1096.25,1563,685,2248.00
10/25/2004,12:17,1096.00,1096.25,1095.50,1095.50,323,2746,3069.00
10/25/2004,12:18,1095.50,1095.75,1095.25,1095.50,170,1391,1561.00
10/25/2004,12:19,1095.25,1095.75,1095.25,1095.75,1154,305,1459.00
10/25/2004,12:20,1096.00,1096.00,1095.50,1095.75,405,258,663.00
10/25/2004,12:21,1095.50,1096.00,1095.25,1095.50,873,1023,1896.00
10/25/2004,12:22,1095.50,1096.00,1095.50,1095.50,721,1242,1963.00
10/25/2004,12:23,1095.75,1096.00,1095.50,1096.00,184,322,506.00
10/25/2004,12:24,1096.00,1097.00,1096.00,1096.50,3349,1028,4377.00
10/25/2004,12:25,1096.25,1097.00,1096.00,1096.00,1248,1639,2887.00
10/25/2004,12:26,1096.00,1096.50,1096.00,1096.00,653,440,1093.00
10/25/2004,12:27,1096.00,1096.25,1095.75,1095.75,602,476,1078.00
10/25/2004,12:28,1095.75,1096.25,1095.75,1096.00,235,295,530.00
10/25/2004,12:29,1096.00,1096.00,1095.25,1095.25,393,1015,1408.00
10/25/2004,12:30,1095.25,1095.50,1095.00,1095.25,189,1175,1364.00
10/25/2004,12:31,1095.25,1095.25,1094.75,1094.75,279,1694,1973.00
10/25/2004,12:32,1095.00,1095.00,1094.25,1094.75,483,1231,1714.00
10/25/2004,12:33,1094.75,1095.00,1094.50,1094.75,463,599,1062.00
10/25/2004,12:34,1094.75,1095.00,1094.50,1094.75,145,306,451.00
10/25/2004,12:35,1094.75,1095.00,1094.75,1095.00,18,221,239.00
10/25/2004,12:36,1094.75,1095.00,1094.50,1094.75,128,428,556.00
10/25/2004,12:37,1094.75,1095.00,1094.75,1094.75,44,151,195.00
10/25/2004,12:38,1095.00,1095.25,1094.75,1095.25,1215,47,1262.00
10/25/2004,12:39,1095.00,1095.25,1095.00,1095.25,97,249,346.00
10/25/2004,12:40,1095.25,1095.25,1095.00,1095.25,289,432,721.00
10/25/2004,12:41,1095.25,1095.25,1094.75,1094.75,440,688,1128.00
10/25/2004,12:42,1094.75,1095.00,1094.75,1094.75,91,342,433.00
10/25/2004,12:43,1094.75,1095.00,1094.75,1094.75,25,196,221.00
10/25/2004,12:44,1095.00,1095.00,1094.50,1094.75,214,248,462.00
10/25/2004,12:45,1094.50,1095.00,1094.50,1094.75,85,242,327.00
10/25/2004,12:46,1094.75,1094.75,1094.25,1094.25,59,492,551.00
10/25/2004,12:47,1094.25,1094.50,1094.25,1094.25,24,546,570.00
10/25/2004,12:48,1094.25,1094.50,1094.00,1094.25,40,503,543.00
10/25/2004,12:49,1094.00,1094.50,1094.00,1094.25,504,83,587.00
10/25/2004,12:50,1094.50,1094.75,1094.25,1094.75,298,184,482.00
10/25/2004,12:51,1094.50,1094.75,1094.25,1094.75,183,388,571.00
10/25/2004,12:52,1094.75,1094.75,1094.50,1094.75,160,137,297.00
10/25/2004,12:53,1094.75,1095.00,1094.75,1095.00,299,137,436.00
10/25/2004,12:54,1095.00,1095.25,1094.75,1095.25,1209,177,1386.00
10/25/2004,12:55,1095.25,1095.50,1095.00,1095.25,1008,60,1068.00
10/25/2004,12:56,1095.25,1095.50,1094.75,1094.75,76,962,1038.00
10/25/2004,12:57,1095.00,1095.00,1094.50,1095.00,121,557,678.00
10/25/2004,12:58,1095.00,1095.25,1094.75,1095.00,412,167,579.00
10/25/2004,12:59,1095.00,1095.50,1095.00,1095.25,232,312,544.00
10/25/2004,13:00,1095.25,1095.25,1095.00,1095.25,56,42,98.00
10/25/2004,13:01,1095.25,1095.50,1095.25,1095.50,384,201,585.00
10/25/2004,13:02,1095.25,1096.00,1095.25,1096.00,1112,675,1787.00
10/25/2004,13:03,1095.75,1096.00,1095.50,1095.75,209,194,403.00
10/25/2004,13:04,1095.50,1095.75,1095.25,1095.50,228,180,408.00
10/25/2004,13:05,1095.50,1096.25,1095.50,1096.25,963,163,1126.00
10/25/2004,13:06,1096.25,1096.50,1095.50,1095.75,853,489,1342.00
10/25/2004,13:07,1095.75,1096.00,1095.50,1095.75,553,223,776.00
10/25/2004,13:08,1095.75,1096.00,1095.50,1095.75,308,117,425.00
10/25/2004,13:09,1095.75,1096.00,1095.50,1095.75,313,134,447.00
10/25/2004,13:10,1095.75,1096.00,1095.25,1095.25,407,695,1102.00
10/25/2004,13:11,1095.50,1095.75,1095.25,1095.50,156,147,303.00
10/25/2004,13:12,1095.50,1095.50,1094.50,1094.75,724,1099,1823.00
10/25/2004,13:13,1094.75,1095.25,1094.75,1094.75,601,515,1116.00
10/25/2004,13:14,1094.75,1095.00,1094.75,1094.75,334,113,447.00
10/25/2004,13:15,1094.75,1095.25,1094.75,1095.25,146,361,507.00
10/25/2004,13:16,1095.25,1095.50,1095.00,1095.25,610,18,628.00
10/25/2004,13:17,1095.25,1095.50,1095.00,1095.25,133,179,312.00
10/25/2004,13:18,1095.25,1095.50,1095.00,1095.00,35,104,139.00
10/25/2004,13:19,1095.25,1095.50,1095.00,1095.00,291,122,413.00
10/25/2004,13:20,1095.00,1095.00,1093.75,1093.75,181,2423,2604.00
10/25/2004,13:21,1093.75,1094.25,1093.75,1094.25,517,858,1375.00
10/25/2004,13:22,1094.25,1094.50,1093.75,1093.75,497,457,954.00
10/25/2004,13:23,1093.75,1094.25,1093.75,1094.25,550,23,573.00
10/25/2004,13:24,1094.25,1094.25,1094.00,1094.25,53,321,374.00
10/25/2004,13:25,1094.25,1094.50,1094.00,1094.50,656,122,778.00
10/25/2004,13:26,1094.50,1094.75,1093.75,1093.75,320,574,894.00
10/25/2004,13:27,1093.75,1094.25,1093.25,1093.25,630,1555,2185.00
10/25/2004,13:28,1093.25,1093.50,1093.00,1093.25,680,1573,2253.00
10/25/2004,13:29,1093.25,1093.75,1093.00,1093.75,622,800,1422.00
10/25/2004,13:30,1093.75,1094.75,1093.50,1094.50,1708,656,2364.00
10/25/2004,13:31,1094.25,1094.50,1094.00,1094.00,243,875,1118.00
10/25/2004,13:32,1094.00,1094.00,1093.50,1093.75,139,1246,1385.00
10/25/2004,13:33,1093.75,1094.25,1093.50,1094.25,384,270,654.00
10/25/2004,13:34,1094.25,1095.25,1094.25,1095.25,2258,277,2535.00
10/25/2004,13:35,1095.25,1096.25,1095.25,1095.75,2511,1010,3521.00
10/25/2004,13:36,1095.75,1096.50,1095.75,1096.25,1308,989,2297.00
10/25/2004,13:37,1096.00,1096.25,1095.50,1095.75,442,1167,1609.00
10/25/2004,13:38,1096.00,1096.00,1095.50,1095.75,656,743,1399.00
10/25/2004,13:39,1095.50,1096.00,1095.50,1095.75,598,57,655.00
10/25/2004,13:40,1095.75,1096.00,1095.25,1095.25,199,783,982.00
10/25/2004,13:41,1095.25,1095.75,1095.25,1095.25,718,458,1176.00
10/25/2004,13:42,1095.50,1095.75,1095.25,1095.50,432,187,619.00
10/25/2004,13:43,1095.25,1095.50,1095.25,1095.25,21,123,144.00
10/25/2004,13:44,1095.25,1095.25,1094.25,1094.75,521,2446,2967.00
10/25/2004,13:45,1094.75,1095.00,1094.75,1095.00,200,86,286.00
10/25/2004,13:46,1095.00,1095.25,1094.25,1094.25,807,1447,2254.00
10/25/2004,13:47,1094.25,1094.75,1094.25,1094.50,525,743,1268.00
10/25/2004,13:48,1094.75,1094.75,1094.00,1094.25,557,1095,1652.00
10/25/2004,13:49,1094.00,1094.75,1093.75,1094.25,1047,789,1836.00
10/25/2004,13:50,1094.50,1095.25,1094.25,1095.25,1137,54,1191.00
10/25/2004,13:51,1095.25,1095.25,1094.50,1095.00,498,383,881.00
10/25/2004,13:52,1095.25,1095.75,1095.00,1095.50,983,351,1334.00
10/25/2004,13:53,1095.50,1095.50,1095.00,1095.00,61,301,362.00
10/25/2004,13:54,1095.00,1095.25,1094.50,1094.75,12,352,364.00
10/25/2004,13:55,1094.50,1095.00,1094.50,1094.75,151,292,443.00
10/25/2004,13:56,1094.75,1094.75,1094.50,1094.75,20,61,81.00
10/25/2004,13:57,1094.75,1095.25,1094.50,1095.25,852,153,1005.00
10/25/2004,13:58,1095.25,1095.75,1095.25,1095.25,600,397,997.00
10/25/2004,13:59,1095.50,1095.50,1094.25,1094.25,350,894,1244.00
10/25/2004,14:00,1094.50,1094.50,1093.75,1093.75,95,1290,1385.00
10/25/2004,14:01,1093.75,1094.00,1093.25,1093.50,949,795,1744.00
10/25/2004,14:02,1093.50,1093.75,1093.00,1093.50,721,1164,1885.00
10/25/2004,14:03,1093.50,1094.00,1093.25,1094.00,1142,317,1459.00
10/25/2004,14:04,1093.75,1094.25,1093.50,1094.25,1212,1338,2550.00
10/25/2004,14:05,1094.00,1094.25,1093.75,1094.00,1154,872,2026.00
10/25/2004,14:06,1094.25,1094.25,1094.00,1094.25,40,59,99.00
10/25/2004,14:07,1094.25,1094.75,1094.00,1094.50,1130,745,1875.00
10/25/2004,14:08,1094.50,1094.75,1094.25,1094.50,166,193,359.00
10/25/2004,14:09,1094.25,1095.25,1094.25,1094.75,1644,738,2382.00
10/25/2004,14:10,1094.75,1095.75,1094.75,1095.50,5565,340,5905.00
10/25/2004,14:11,1095.75,1095.75,1095.25,1095.25,1283,2535,3818.00
10/25/2004,14:12,1095.25,1095.75,1095.25,1095.50,611,369,980.00
10/25/2004,14:13,1095.50,1095.75,1095.25,1095.50,21,302,323.00
10/25/2004,14:14,1095.50,1095.75,1094.75,1095.50,1052,976,2028.00
10/25/2004,14:15,1095.50,1095.75,1095.25,1095.50,600,886,1486.00
10/25/2004,14:16,1095.25,1096.00,1095.25,1095.75,954,376,1330.00
10/25/2004,14:17,1095.50,1096.00,1095.50,1095.50,803,376,1179.00
10/25/2004,14:18,1095.50,1095.50,1094.50,1094.75,176,1085,1261.00
10/25/2004,14:19,1094.75,1094.75,1093.75,1094.00,754,1956,2710.00
10/25/2004,14:20,1094.25,1094.75,1094.00,1094.50,658,57,715.00
10/25/2004,14:21,1094.75,1095.00,1094.25,1094.25,559,262,821.00
10/25/2004,14:22,1094.50,1094.75,1094.00,1094.75,235,311,546.00
10/25/2004,14:23,1094.50,1095.00,1094.50,1094.75,346,35,381.00
10/25/2004,14:24,1094.75,1095.00,1094.25,1094.50,181,451,632.00
10/25/2004,14:25,1094.50,1094.75,1094.25,1094.75,876,67,943.00
10/25/2004,14:26,1094.75,1095.00,1094.50,1094.75,501,270,771.00
10/25/2004,14:27,1094.75,1095.25,1094.75,1094.75,507,426,933.00
10/25/2004,14:28,1094.75,1095.00,1094.50,1094.50,80,184,264.00
10/25/2004,14:29,1094.75,1095.00,1094.50,1094.75,290,685,975.00
10/25/2004,14:30,1095.00,1095.00,1094.25,1094.25,37,396,433.00
10/25/2004,14:31,1094.25,1095.00,1094.25,1094.75,239,126,365.00
10/25/2004,14:32,1094.75,1095.50,1094.75,1095.00,2089,736,2825.00
10/25/2004,14:33,1095.00,1095.25,1095.00,1095.00,521,207,728.00
10/25/2004,14:34,1095.00,1095.25,1095.00,1095.00,132,373,505.00
10/25/2004,14:35,1095.00,1096.00,1095.00,1095.75,2965,338,3303.00
10/25/2004,14:36,1096.00,1096.75,1095.50,1096.75,5552,1069,6621.00
10/25/2004,14:37,1096.50,1096.50,1095.75,1096.25,1237,1502,2739.00
10/25/2004,14:38,1096.25,1096.75,1096.25,1096.50,1948,373,2321.00
10/25/2004,14:39,1096.75,1097.00,1096.25,1096.50,525,1038,1563.00
10/25/2004,14:40,1096.25,1096.50,1095.50,1095.75,243,2087,2330.00
10/25/2004,14:41,1095.75,1096.00,1095.75,1096.00,53,101,154.00
10/25/2004,14:42,1096.00,1096.00,1095.00,1095.00,881,2062,2943.00
10/25/2004,14:43,1095.25,1095.50,1094.50,1095.00,1044,1197,2241.00
10/25/2004,14:44,1095.25,1095.25,1094.75,1095.00,63,1070,1133.00
10/25/2004,14:45,1095.00,1095.25,1095.00,1095.25,639,49,688.00
10/25/2004,14:46,1095.25,1095.25,1094.75,1094.75,863,1098,1961.00
10/25/2004,14:47,1094.75,1095.00,1094.50,1094.75,548,393,941.00
10/25/2004,14:48,1094.75,1095.00,1094.75,1094.75,815,343,1158.00
10/25/2004,14:49,1094.75,1095.25,1094.75,1095.25,1072,41,1113.00
10/25/2004,14:50,1095.25,1095.25,1094.75,1095.00,416,966,1382.00
10/25/2004,14:51,1095.00,1095.25,1094.50,1094.75,748,781,1529.00
10/25/2004,14:52,1095.00,1095.00,1094.75,1095.00,561,326,887.00
10/25/2004,14:53,1095.00,1095.00,1094.75,1094.75,60,112,172.00
10/25/2004,14:54,1094.75,1095.00,1094.75,1094.75,43,37,80.00
10/25/2004,14:55,1095.00,1095.25,1094.75,1095.00,967,321,1288.00
10/25/2004,14:56,1095.00,1095.25,1094.75,1094.75,96,350,446.00
10/25/2004,14:57,1094.75,1095.00,1094.50,1095.00,192,266,458.00
10/25/2004,14:58,1095.00,1095.00,1094.50,1094.75,686,732,1418.00
10/25/2004,14:59,1094.75,1094.75,1094.25,1094.50,807,1486,2293.00
10/25/2004,15:00,1094.50,1094.75,1094.00,1094.25,1166,1399,2565.00
10/25/2004,15:01,1094.00,1094.50,1094.00,1094.25,1834,1599,3433.00
10/25/2004,15:02,1094.25,1094.50,1094.00,1094.00,293,1736,2029.00
10/25/2004,15:03,1094.25,1094.50,1094.00,1094.25,949,1122,2071.00
10/25/2004,15:04,1094.25,1094.75,1094.00,1094.75,1536,125,1661.00
10/25/2004,15:05,1094.75,1095.00,1094.25,1094.50,1136,1029,2165.00
10/25/2004,15:06,1094.50,1095.00,1094.25,1094.75,831,1076,1907.00
10/25/2004,15:07,1094.75,1095.25,1094.50,1095.00,914,399,1313.00
10/25/2004,15:08,1095.00,1095.00,1094.75,1095.00,865,53,918.00
10/25/2004,15:09,1095.00,1095.25,1094.75,1095.00,397,84,481.00
10/25/2004,15:10,1095.00,1095.25,1094.75,1095.00,612,768,1380.00
10/25/2004,15:11,1095.00,1095.25,1094.50,1094.50,236,792,1028.00
10/25/2004,15:12,1094.50,1094.75,1094.25,1094.50,316,1371,1687.00
10/25/2004,15:13,1094.25,1094.50,1094.25,1094.25,202,374,576.00
10/25/2004,15:14,1094.25,1094.75,1094.25,1094.75,458,87,545.00
10/25/2004,15:15,1094.75,1095.50,1094.50,1095.00,3111,1639,4750.00
10/25/2004,15:16,1095.25,1095.25,1095.00,1095.25,118,12,130.00
10/25/2004,15:31,1095.50,1096.00,1095.25,1095.75,190,52,242.00
10/25/2004,15:32,1095.75,1096.50,1095.75,1096.50,284,1,285.00
10/25/2004,15:33,1096.50,1097.75,1096.50,1097.75,811,38,849.00
10/25/2004,15:34,1097.75,1098.00,1097.25,1097.25,92,201,293.00
10/25/2004,15:35,1097.25,1097.25,1096.75,1097.00,82,199,281.00
10/25/2004,15:36,1097.25,1097.25,1097.00,1097.25,17,3,20.00
10/25/2004,15:37,1097.00,1097.25,1097.00,1097.00,34,62,96.00
10/25/2004,15:38,1097.00,1097.00,1096.75,1097.00,37,79,116.00
10/25/2004,15:39,1097.00,1097.25,1096.75,1096.75,28,35,63.00
10/25/2004,15:40,1096.75,1097.00,1096.75,1096.75,25,28,53.00
10/25/2004,15:41,1096.75,1096.75,1096.75,1096.75,0,145,145.00
10/25/2004,15:42,1097.00,1097.00,1096.75,1096.75,12,8,20.00
10/25/2004,15:43,1097.00,1097.00,1097.00,1097.00,15,0,15.00
10/25/2004,15:44,1096.75,1096.75,1096.50,1096.75,3,106,109.00
10/25/2004,15:45,1096.75,1096.75,1096.75,1096.75,25,0,25.00
10/25/2004,15:46,1096.75,1096.75,1096.50,1096.50,1,100,101.00
10/25/2004,15:47,1096.50,1096.75,1096.50,1096.75,111,53,164.00
10/25/2004,15:48,1096.75,1097.00,1096.50,1097.00,144,4,148.00
10/25/2004,15:49,1097.00,1097.25,1096.75,1097.00,104,16,120.00
10/25/2004,15:50,1097.00,1097.25,1097.00,1097.25,46,58,104.00
10/25/2004,15:51,1097.25,1097.25,1096.75,1096.75,5,77,82.00
10/25/2004,15:52,1097.00,1097.00,1096.75,1096.75,1,6,7.00
10/25/2004,15:53,1096.75,1096.75,1096.75,1096.75,0,10,10.00
10/25/2004,15:54,1096.75,1096.75,1096.75,1096.75,0,4,4.00
10/25/2004,15:55,1096.50,1096.75,1096.50,1096.50,29,31,60.00
10/25/2004,15:56,1096.50,1096.50,1096.50,1096.50,0,3,3.00
10/25/2004,15:57,1096.75,1097.00,1096.75,1096.75,62,7,69.00
10/25/2004,15:58,1097.00,1097.25,1097.00,1097.00,69,21,90.00
10/25/2004,15:59,1097.00,1097.25,1097.00,1097.25,113,10,123.00
10/25/2004,16:00,1097.00,1097.25,1096.75,1097.25,142,48,190.00
10/25/2004,17:01,1097.25,1097.50,1097.25,1097.50,2,69,71.00
10/25/2004,17:02,1097.25,1097.50,1097.00,1097.50,77,37,114.00
10/25/2004,17:03,1097.50,1097.50,1097.25,1097.25,26,10,36.00
10/25/2004,17:04,1097.25,1097.50,1097.25,1097.50,9,1,10.00
10/25/2004,17:05,1097.50,1097.75,1097.50,1097.75,26,0,26.00
10/25/2004,17:06,1097.25,1097.50,1097.25,1097.50,1,1,2.00
10/25/2004,17:07,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/25/2004,17:11,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/25/2004,17:12,1097.25,1097.25,1097.25,1097.25,0,8,8.00
10/25/2004,17:13,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/25/2004,17:15,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/25/2004,17:16,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/25/2004,17:17,1097.25,1097.25,1097.25,1097.25,0,3,3.00
10/25/2004,17:20,1097.25,1097.25,1097.25,1097.25,0,13,13.00
10/25/2004,17:21,1097.50,1097.50,1097.50,1097.50,4,0,4.00
10/25/2004,17:22,1097.25,1097.25,1097.25,1097.25,0,41,41.00
10/25/2004,17:24,1097.50,1097.50,1097.50,1097.50,5,0,5.00
10/25/2004,17:25,1097.50,1097.50,1097.50,1097.50,62,0,62.00
10/25/2004,17:26,1097.50,1097.50,1097.50,1097.50,5,0,5.00
10/25/2004,17:29,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/25/2004,17:30,1097.50,1097.50,1097.50,1097.50,73,0,73.00
10/25/2004,17:31,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/25/2004,17:32,1097.75,1097.75,1097.50,1097.50,6,13,19.00
10/25/2004,17:33,1097.75,1097.75,1097.50,1097.50,5,9,14.00
10/25/2004,17:36,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,17:37,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/25/2004,17:39,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,17:40,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/25/2004,17:42,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/25/2004,17:44,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,17:45,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,17:46,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/25/2004,17:48,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,17:52,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/25/2004,17:53,1097.75,1097.75,1097.50,1097.50,6,11,17.00
10/25/2004,17:54,1097.75,1097.75,1097.75,1097.75,20,0,20.00
10/25/2004,17:55,1097.75,1097.75,1097.50,1097.50,19,3,22.00
10/25/2004,18:00,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,18:01,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/25/2004,18:02,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/25/2004,18:03,1097.75,1097.75,1097.75,1097.75,5,0,5.00
10/25/2004,18:06,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,18:07,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/25/2004,18:08,1097.50,1097.50,1097.50,1097.50,0,2,2.00
10/25/2004,18:10,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,18:12,1097.75,1097.75,1097.50,1097.50,7,1,8.00
10/25/2004,18:13,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,18:16,1097.50,1097.50,1097.50,1097.50,0,5,5.00
10/25/2004,18:22,1097.50,1097.50,1097.50,1097.50,0,1,1.00
10/25/2004,18:26,1097.75,1097.75,1097.75,1097.75,1,0,1.00
10/25/2004,18:27,1097.50,1097.50,1097.50,1097.50,0,10,10.00
10/25/2004,18:28,1097.50,1097.50,1097.25,1097.25,0,100,100.00
10/25/2004,18:29,1097.25,1097.25,1097.25,1097.25,0,11,11.00
10/25/2004,18:31,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/25/2004,18:33,1097.50,1097.50,1097.25,1097.25,5,6,11.00
10/25/2004,18:34,1097.25,1097.50,1097.25,1097.50,1,1,2.00
10/25/2004,18:38,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/25/2004,18:39,1097.25,1097.25,1097.25,1097.25,0,2,2.00
10/25/2004,18:41,1097.50,1097.50,1097.25,1097.25,2,12,14.00
10/25/2004,18:42,1097.25,1097.25,1097.25,1097.25,0,3,3.00
10/25/2004,18:43,1097.25,1097.50,1097.25,1097.50,1,1,2.00
10/25/2004,18:45,1097.25,1097.50,1097.25,1097.25,1,9,10.00
10/25/2004,18:46,1097.25,1097.25,1097.25,1097.25,0,24,24.00
10/25/2004,18:47,1097.25,1097.25,1097.00,1097.25,25,45,70.00
10/25/2004,18:48,1097.25,1097.25,1097.25,1097.25,14,0,14.00
10/25/2004,18:50,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/25/2004,18:51,1097.50,1097.50,1097.50,1097.50,1,0,1.00
10/25/2004,18:52,1097.25,1097.25,1097.25,1097.25,0,67,67.00
10/25/2004,18:53,1097.25,1097.25,1097.25,1097.25,0,15,15.00
10/25/2004,18:54,1097.25,1097.25,1097.25,1097.25,0,21,21.00
10/25/2004,18:55,1097.25,1097.25,1097.25,1097.25,0,1,1.00
10/25/2004,18:56,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,18:57,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,18:58,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/25/2004,19:01,1097.25,1097.25,1097.25,1097.25,39,0,39.00
10/25/2004,19:02,1097.25,1097.25,1097.00,1097.00,2,2,4.00
10/25/2004,19:03,1097.25,1097.25,1097.00,1097.00,2,1,3.00
10/25/2004,19:07,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,19:10,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,19:14,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,19:16,1097.25,1097.25,1097.00,1097.00,2,1,3.00
10/25/2004,19:20,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/25/2004,19:22,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/25/2004,19:23,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,19:24,1097.00,1097.00,1097.00,1097.00,0,44,44.00
10/25/2004,19:25,1097.00,1097.00,1097.00,1097.00,0,7,7.00
10/25/2004,19:33,1097.00,1097.00,1097.00,1097.00,0,4,4.00
10/25/2004,19:35,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,19:37,1097.25,1097.25,1097.25,1097.25,6,0,6.00
10/25/2004,19:39,1097.00,1097.00,1097.00,1097.00,0,29,29.00
10/25/2004,19:40,1097.00,1097.00,1096.75,1096.75,1,4,5.00
10/25/2004,19:41,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,19:43,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,19:44,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,19:45,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,19:46,1097.00,1097.00,1096.75,1096.75,1,2,3.00
10/25/2004,19:47,1097.00,1097.00,1097.00,1097.00,13,0,13.00
10/25/2004,19:49,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,19:51,1097.00,1097.00,1097.00,1097.00,6,0,6.00
10/25/2004,19:52,1097.00,1097.00,1097.00,1097.00,13,0,13.00
10/25/2004,19:53,1097.00,1097.00,1096.75,1097.00,2,1,3.00
10/25/2004,19:57,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,19:58,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,19:59,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,20:00,1096.75,1096.75,1096.75,1096.75,0,3,3.00
10/25/2004,20:01,1097.00,1097.00,1096.75,1096.75,10,1,11.00
10/25/2004,20:02,1096.75,1096.75,1096.75,1096.75,0,27,27.00
10/25/2004,20:07,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,20:12,1096.75,1096.75,1096.75,1096.75,0,10,10.00
10/25/2004,20:15,1096.75,1096.75,1096.75,1096.75,0,36,36.00
10/25/2004,20:16,1096.75,1096.75,1096.75,1096.75,0,30,30.00
10/25/2004,20:17,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,20:18,1096.75,1096.75,1096.75,1096.75,0,3,3.00
10/25/2004,20:19,1096.75,1096.75,1096.75,1096.75,0,5,5.00
10/25/2004,20:21,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,20:23,1097.00,1097.00,1096.75,1096.75,9,1,10.00
10/25/2004,20:28,1096.75,1096.75,1096.75,1096.75,0,4,4.00
10/25/2004,20:31,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,20:33,1096.75,1096.75,1096.75,1096.75,0,9,9.00
10/25/2004,20:35,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,20:36,1096.75,1096.75,1096.75,1096.75,0,15,15.00
10/25/2004,20:37,1096.75,1096.75,1096.75,1096.75,0,3,3.00
10/25/2004,20:38,1096.75,1096.75,1096.75,1096.75,0,8,8.00
10/25/2004,20:39,1096.50,1096.50,1096.50,1096.50,0,1,1.00
10/25/2004,20:43,1096.75,1096.75,1096.50,1096.50,3,2,5.00
10/25/2004,20:44,1096.50,1096.50,1096.50,1096.50,0,1,1.00
10/25/2004,20:46,1096.75,1096.75,1096.75,1096.75,7,0,7.00
10/25/2004,20:47,1096.50,1096.50,1096.50,1096.50,0,1,1.00
10/25/2004,20:48,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,20:51,1096.75,1096.75,1096.50,1096.50,1,1,2.00
10/25/2004,20:57,1096.50,1096.75,1096.50,1096.75,2,1,3.00
10/25/2004,20:59,1096.75,1096.75,1096.75,1096.75,14,0,14.00
10/25/2004,21:00,1096.75,1096.75,1096.50,1096.50,2,1,3.00
10/25/2004,21:01,1096.75,1096.75,1096.50,1096.50,10,2,12.00
10/25/2004,21:02,1096.75,1096.75,1096.75,1096.75,10,0,10.00
10/25/2004,21:07,1096.50,1096.50,1096.50,1096.50,0,10,10.00
10/25/2004,21:09,1096.75,1096.75,1096.75,1096.75,5,0,5.00
10/25/2004,21:10,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,21:11,1096.75,1096.75,1096.75,1096.75,5,0,5.00
10/25/2004,21:12,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,21:13,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,21:21,1096.75,1096.75,1096.75,1096.75,2,0,2.00
10/25/2004,21:23,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,21:24,1096.75,1096.75,1096.75,1096.75,9,0,9.00
10/25/2004,21:25,1096.75,1096.75,1096.75,1096.75,4,0,4.00
10/25/2004,21:26,1096.75,1096.75,1096.50,1096.50,2,1,3.00
10/25/2004,21:28,1096.75,1097.00,1096.75,1097.00,3,0,3.00
10/25/2004,21:30,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,21:31,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,21:33,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,21:37,1096.75,1096.75,1096.75,1096.75,0,5,5.00
10/25/2004,21:43,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,21:44,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,21:45,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,21:46,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,21:51,1096.75,1096.75,1096.75,1096.75,0,11,11.00
10/25/2004,21:52,1096.50,1096.50,1096.50,1096.50,0,1,1.00
10/25/2004,21:57,1096.75,1096.75,1096.75,1096.75,2,0,2.00
10/25/2004,21:59,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,22:00,1096.50,1096.50,1096.50,1096.50,0,1,1.00
10/25/2004,22:01,1096.75,1096.75,1096.75,1096.75,3,0,3.00
10/25/2004,22:02,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,22:03,1096.50,1096.50,1096.50,1096.50,0,40,40.00
10/25/2004,22:08,1096.75,1096.75,1096.75,1096.75,5,0,5.00
10/25/2004,22:09,1096.75,1096.75,1096.75,1096.75,5,0,5.00
10/25/2004,22:10,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/25/2004,22:11,1096.75,1096.75,1096.75,1096.75,3,0,3.00
10/25/2004,22:12,1097.00,1097.00,1096.75,1096.75,1,3,4.00
10/25/2004,22:14,1097.00,1097.00,1097.00,1097.00,24,0,24.00
10/25/2004,22:15,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,22:16,1097.00,1097.00,1097.00,1097.00,7,0,7.00
10/25/2004,22:17,1097.25,1097.25,1097.25,1097.25,15,0,15.00
10/25/2004,22:20,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,22:22,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,22:23,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,22:24,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,22:26,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,22:27,1097.00,1097.00,1097.00,1097.00,0,16,16.00
10/25/2004,22:28,1096.75,1096.75,1096.75,1096.75,0,6,6.00
10/25/2004,22:29,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,22:30,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,22:35,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,22:42,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,22:43,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,22:46,1097.00,1097.00,1097.00,1097.00,54,0,54.00
10/25/2004,22:47,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/25/2004,22:57,1097.25,1097.25,1097.25,1097.25,2,0,2.00
10/25/2004,23:03,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,23:04,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,23:05,1097.00,1097.00,1097.00,1097.00,0,11,11.00
10/25/2004,23:07,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/25/2004,23:08,1097.00,1097.00,1097.00,1097.00,2,0,2.00
10/25/2004,23:15,1097.00,1097.00,1097.00,1097.00,16,0,16.00
10/25/2004,23:16,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/25/2004,23:21,1097.25,1097.25,1097.00,1097.00,5,1,6.00
10/25/2004,23:22,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,23:23,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,23:24,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,23:25,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,23:26,1097.00,1097.00,1097.00,1097.00,0,9,9.00
10/25/2004,23:27,1097.00,1097.00,1097.00,1097.00,0,17,17.00
10/25/2004,23:28,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,23:32,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,23:35,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/25/2004,23:36,1097.25,1097.25,1097.00,1097.25,11,20,31.00
10/25/2004,23:38,1097.25,1097.25,1097.25,1097.25,3,0,3.00
10/25/2004,23:41,1097.25,1097.25,1097.25,1097.25,2,0,2.00
10/25/2004,23:43,1097.00,1097.00,1097.00,1097.00,0,4,4.00
10/25/2004,23:44,1097.00,1097.00,1097.00,1097.00,0,7,7.00
10/25/2004,23:45,1097.00,1097.00,1097.00,1097.00,0,2,2.00
10/25/2004,23:46,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,23:47,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,23:48,1097.00,1097.00,1097.00,1097.00,0,1,1.00
10/25/2004,23:49,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,23:51,1096.75,1096.75,1096.75,1096.75,0,10,10.00
10/25/2004,23:52,1096.75,1096.75,1096.75,1096.75,0,6,6.00
10/25/2004,23:54,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/25/2004,23:58,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,00:02,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,00:03,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,00:13,1096.75,1096.75,1096.75,1096.75,0,4,4.00
10/26/2004,00:14,1096.75,1096.75,1096.75,1096.75,0,3,3.00
10/26/2004,00:22,1096.75,1096.75,1096.75,1096.75,0,35,35.00
10/26/2004,00:25,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,00:28,1096.50,1096.50,1096.50,1096.50,0,4,4.00
10/26/2004,00:30,1096.50,1096.50,1096.50,1096.50,0,2,2.00
10/26/2004,00:31,1096.50,1096.50,1096.50,1096.50,0,1,1.00
10/26/2004,00:51,1096.50,1096.50,1096.50,1096.50,0,2,2.00
10/26/2004,01:01,1096.50,1096.50,1096.50,1096.50,0,6,6.00
10/26/2004,01:04,1096.50,1096.75,1096.50,1096.75,1,26,27.00
10/26/2004,01:08,1096.75,1096.75,1096.75,1096.75,3,0,3.00
10/26/2004,01:09,1096.50,1096.50,1096.50,1096.50,0,1,1.00
10/26/2004,01:12,1096.75,1096.75,1096.75,1096.75,40,0,40.00
10/26/2004,01:14,1096.75,1097.00,1096.75,1096.75,15,1,16.00
10/26/2004,01:15,1096.75,1096.75,1096.75,1096.75,0,2,2.00
10/26/2004,01:19,1096.75,1096.75,1096.75,1096.75,0,5,5.00
10/26/2004,01:20,1096.75,1096.75,1096.75,1096.75,0,6,6.00
10/26/2004,01:21,1096.75,1096.75,1096.75,1096.75,0,5,5.00
10/26/2004,01:22,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/26/2004,01:23,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,01:25,1097.00,1097.00,1097.00,1097.00,129,0,129.00
10/26/2004,01:26,1097.00,1097.00,1097.00,1097.00,5,0,5.00
10/26/2004,01:27,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,01:28,1097.00,1097.00,1097.00,1097.00,9,0,9.00
10/26/2004,01:29,1096.75,1096.75,1096.75,1096.75,0,3,3.00
10/26/2004,01:30,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/26/2004,01:31,1097.00,1097.00,1097.00,1097.00,19,0,19.00
10/26/2004,01:32,1097.00,1097.00,1097.00,1097.00,4,0,4.00
10/26/2004,01:36,1097.00,1097.00,1097.00,1097.00,4,0,4.00
10/26/2004,01:38,1097.00,1097.00,1097.00,1097.00,5,0,5.00
10/26/2004,01:39,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,01:40,1097.00,1097.00,1097.00,1097.00,3,0,3.00
10/26/2004,01:41,1097.00,1097.00,1097.00,1097.00,13,0,13.00
10/26/2004,01:42,1097.00,1097.25,1097.00,1097.25,14,2,16.00
10/26/2004,01:46,1097.25,1097.25,1097.25,1097.25,1,0,1.00
10/26/2004,01:49,1097.25,1097.25,1097.25,1097.25,8,0,8.00
10/26/2004,01:50,1097.25,1097.25,1097.00,1097.00,12,5,17.00
10/26/2004,01:51,1097.00,1097.00,1097.00,1097.00,0,5,5.00
10/26/2004,01:54,1097.00,1097.00,1097.00,1097.00,0,19,19.00
10/26/2004,01:56,1097.00,1097.00,1097.00,1097.00,0,4,4.00
10/26/2004,01:59,1097.00,1097.00,1097.00,1097.00,0,21,21.00
10/26/2004,02:00,1097.00,1097.00,1096.75,1097.00,1,32,33.00
10/26/2004,02:01,1097.00,1097.00,1097.00,1097.00,32,0,32.00
10/26/2004,02:02,1097.00,1097.00,1097.00,1097.00,35,0,35.00
10/26/2004,02:03,1097.25,1097.25,1097.25,1097.25,43,0,43.00
10/26/2004,02:04,1097.25,1097.25,1097.00,1097.00,5,18,23.00
10/26/2004,02:05,1096.75,1096.75,1096.75,1096.75,0,75,75.00
10/26/2004,02:06,1096.75,1096.75,1096.50,1096.75,27,32,59.00
10/26/2004,02:07,1096.75,1096.75,1096.75,1096.75,5,0,5.00
10/26/2004,02:08,1097.00,1097.00,1096.75,1096.75,1,8,9.00
10/26/2004,02:09,1096.75,1096.75,1096.50,1096.75,4,61,65.00
10/26/2004,02:10,1096.75,1097.00,1096.75,1096.75,36,10,46.00
10/26/2004,02:11,1096.75,1097.00,1096.75,1097.00,71,5,76.00
10/26/2004,02:12,1097.25,1097.25,1097.25,1097.25,68,0,68.00
10/26/2004,02:13,1097.00,1097.50,1097.00,1097.25,61,21,82.00
10/26/2004,02:14,1097.25,1097.25,1097.00,1097.00,0,21,21.00
10/26/2004,02:15,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,02:16,1097.00,1097.00,1097.00,1097.00,2,0,2.00
10/26/2004,02:17,1097.00,1097.00,1097.00,1097.00,29,0,29.00
10/26/2004,02:18,1097.00,1097.00,1097.00,1097.00,28,0,28.00
10/26/2004,02:20,1097.00,1097.00,1096.75,1096.75,24,10,34.00
10/26/2004,02:21,1096.75,1096.75,1096.50,1096.75,38,39,77.00
10/26/2004,02:22,1096.75,1096.75,1096.75,1096.75,28,0,28.00
10/26/2004,02:23,1096.50,1096.50,1096.25,1096.50,19,115,134.00
10/26/2004,02:24,1096.25,1096.25,1096.25,1096.25,0,124,124.00
10/26/2004,02:25,1096.50,1096.50,1096.50,1096.50,21,0,21.00
10/26/2004,02:26,1096.50,1096.50,1096.50,1096.50,1,0,1.00
10/26/2004,02:28,1096.75,1096.75,1096.50,1096.50,12,10,22.00
10/26/2004,02:30,1096.50,1096.50,1096.50,1096.50,0,15,15.00
10/26/2004,02:31,1096.50,1096.75,1096.50,1096.75,18,31,49.00
10/26/2004,02:32,1096.50,1096.50,1096.25,1096.25,0,48,48.00
10/26/2004,02:33,1096.25,1096.25,1096.25,1096.25,0,34,34.00
10/26/2004,02:34,1096.25,1096.25,1096.25,1096.25,0,47,47.00
10/26/2004,02:35,1096.00,1096.25,1096.00,1096.25,16,15,31.00
10/26/2004,02:36,1096.00,1096.00,1096.00,1096.00,0,20,20.00
10/26/2004,02:37,1096.00,1096.00,1096.00,1096.00,0,139,139.00
10/26/2004,02:38,1096.00,1096.00,1096.00,1096.00,0,20,20.00
10/26/2004,02:39,1096.00,1096.25,1096.00,1096.25,62,21,83.00
10/26/2004,02:40,1096.50,1096.50,1096.50,1096.50,3,0,3.00
10/26/2004,02:41,1096.50,1096.50,1096.50,1096.50,11,0,11.00
10/26/2004,02:42,1096.50,1096.50,1096.50,1096.50,2,0,2.00
10/26/2004,02:43,1096.50,1096.50,1096.50,1096.50,13,0,13.00
10/26/2004,02:44,1096.75,1096.75,1096.75,1096.75,42,0,42.00
10/26/2004,02:45,1096.75,1096.75,1096.75,1096.75,18,0,18.00
10/26/2004,02:46,1096.75,1096.75,1096.50,1096.50,10,1,11.00
10/26/2004,02:47,1096.75,1096.75,1096.50,1096.50,2,1,3.00
10/26/2004,02:48,1096.50,1096.50,1096.50,1096.50,0,2,2.00
10/26/2004,02:49,1096.50,1096.75,1096.50,1096.75,1,18,19.00
10/26/2004,02:51,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/26/2004,02:52,1096.75,1096.75,1096.75,1096.75,31,0,31.00
10/26/2004,02:53,1097.00,1097.00,1096.75,1097.00,42,5,47.00
10/26/2004,02:54,1097.00,1097.00,1097.00,1097.00,15,0,15.00
10/26/2004,02:55,1097.00,1097.00,1097.00,1097.00,20,0,20.00
10/26/2004,02:56,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/26/2004,02:57,1097.00,1097.25,1097.00,1097.00,29,17,46.00
10/26/2004,02:58,1097.00,1097.00,1097.00,1097.00,0,4,4.00
10/26/2004,02:59,1096.75,1096.75,1096.75,1096.75,0,1,1.00
10/26/2004,03:00,1097.00,1097.00,1096.75,1096.75,1,33,34.00
10/26/2004,03:01,1096.75,1096.75,1096.50,1096.50,0,73,73.00
10/26/2004,03:02,1096.50,1096.50,1096.50,1096.50,0,30,30.00
10/26/2004,03:03,1096.50,1096.50,1096.50,1096.50,0,36,36.00
10/26/2004,03:04,1096.50,1096.50,1096.50,1096.50,0,23,23.00
10/26/2004,03:05,1096.25,1096.50,1096.25,1096.50,49,2,51.00
10/26/2004,03:06,1096.50,1096.50,1096.50,1096.50,26,0,26.00
10/26/2004,03:07,1096.50,1096.50,1096.50,1096.50,50,0,50.00
10/26/2004,03:08,1096.50,1096.50,1096.50,1096.50,16,0,16.00
10/26/2004,03:10,1096.50,1096.50,1096.50,1096.50,10,0,10.00
10/26/2004,03:11,1096.50,1096.75,1096.50,1096.75,6,0,6.00
10/26/2004,03:12,1096.75,1096.75,1096.75,1096.75,1,0,1.00
10/26/2004,03:13,1096.50,1096.50,1096.50,1096.50,0,35,35.00
10/26/2004,03:14,1096.50,1096.50,1096.50,1096.50,0,11,11.00
10/26/2004,03:15,1096.50,1096.50,1096.50,1096.50,0,129,129.00
10/26/2004,03:16,1096.50,1096.50,1096.50,1096.50,0,17,17.00
10/26/2004,03:17,1096.50,1096.50,1096.50,1096.50,0,16,16.00
10/26/2004,03:18,1096.50,1096.50,1096.50,1096.50,0,5,5.00
10/26/2004,03:19,1096.50,1096.50,1096.50,1096.50,0,19,19.00
10/26/2004,03:20,1096.25,1096.25,1096.25,1096.25,0,4,4.00
10/26/2004,03:21,1096.25,1096.25,1096.25,1096.25,0,49,49.00
10/26/2004,03:22,1096.25,1096.25,1096.25,1096.25,0,2,2.00
10/26/2004,03:23,1096.25,1096.25,1096.25,1096.25,0,37,37.00
10/26/2004,03:24,1096.00,1096.25,1095.75,1095.75,29,153,182.00
10/26/2004,03:25,1095.75,1096.00,1095.75,1095.75,1,78,79.00
10/26/2004,03:26,1095.75,1095.75,1095.50,1095.75,11,91,102.00
10/26/2004,03:27,1095.50,1095.50,1095.50,1095.50,0,163,163.00
10/26/2004,03:28,1095.50,1095.50,1095.25,1095.25,0,46,46.00
10/26/2004,03:29,1095.50,1095.50,1095.25,1095.25,33,1,34.00
10/26/2004,03:30,1095.25,1095.50,1095.25,1095.50,46,1,47.00
10/26/2004,03:31,1095.50,1095.50,1095.25,1095.25,52,110,162.00
10/26/2004,03:32,1095.00,1095.25,1095.00,1095.25,4,13,17.00
10/26/2004,03:33,1095.25,1095.25,1095.25,1095.25,101,0,101.00
10/26/2004,03:34,1095.25,1095.25,1095.25,1095.25,65,0,65.00
10/26/2004,03:35,1095.25,1095.25,1095.25,1095.25,42,0,42.00
10/26/2004,03:36,1095.25,1095.25,1094.75,1094.75,205,231,436.00
10/26/2004,03:37,1094.75,1095.00,1094.75,1095.00,18,1,19.00
10/26/2004,03:38,1094.75,1095.00,1094.75,1095.00,7,16,23.00
10/26/2004,03:39,1095.00,1095.25,1095.00,1095.00,10,4,14.00
10/26/2004,03:40,1095.00,1095.25,1095.00,1095.25,1,17,18.00
10/26/2004,03:42,1095.00,1095.25,1095.00,1095.25,10,3,13.00
10/26/2004,03:43,1095.25,1095.25,1095.25,1095.25,18,0,18.00
10/26/2004,03:44,1095.25,1095.25,1095.25,1095.25,27,0,27.00
10/26/2004,03:46,1095.25,1095.25,1095.25,1095.25,1,0,1.00
10/26/2004,03:48,1095.50,1095.50,1095.25,1095.50,5,74,79.00
10/26/2004,03:51,1095.25,1095.25,1095.00,1095.00,0,190,190.00
10/26/2004,03:52,1095.00,1095.00,1095.00,1095.00,0,35,35.00
10/26/2004,03:54,1095.00,1095.00,1094.75,1094.75,0,239,239.00
10/26/2004,03:55,1094.75,1095.00,1094.75,1094.75,41,7,48.00
10/26/2004,03:56,1095.00,1095.00,1094.75,1095.00,25,3,28.00
10/26/2004,03:57,1095.00,1095.00,1095.00,1095.00,5,0,5.00
10/26/2004,03:58,1095.25,1095.50,1095.25,1095.50,30,0,30.00
10/26/2004,03:59,1095.25,1095.25,1095.25,1095.25,0,1,1.00
10/26/2004,04:00,1095.50,1095.50,1095.50,1095.50,41,0,41.00
10/26/2004,04:01,1095.50,1095.50,1095.25,1095.25,21,1,22.00
10/26/2004,04:02,1095.25,1095.25,1095.25,1095.25,0,50,50.00
10/26/2004,04:03,1095.25,1095.50,1095.25,1095.50,112,17,129.00
10/26/2004,04:04,1095.50,1095.50,1095.50,1095.50,9,0,9.00
10/26/2004,04:06,1095.75,1095.75,1095.75,1095.75,128,0,128.00
10/26/2004,04:07,1095.75,1095.75,1095.50,1095.50,41,5,46.00
10/26/2004,04:08,1095.50,1095.50,1095.50,1095.50,0,3,3.00
10/26/2004,04:09,1095.50,1095.50,1095.50,1095.50,0,1,1.00
10/26/2004,04:11,1095.50,1095.50,1095.50,1095.50,0,6,6.00
10/26/2004,04:13,1095.50,1095.50,1095.50,1095.50,0,1,1.00
10/26/2004,04:14,1095.50,1095.50,1095.25,1095.25,0,72,72.00
10/26/2004,04:15,1095.50,1095.50,1095.50,1095.50,1,0,1.00
10/26/2004,04:16,1095.50,1095.50,1095.25,1095.50,2,2,4.00
10/26/2004,04:17,1095.50,1095.50,1095.25,1095.25,1,7,8.00
10/26/2004,04:19,1095.25,1095.25,1095.00,1095.00,0,19,19.00
10/26/2004,04:20,1095.25,1095.25,1095.25,1095.25,5,0,5.00
10/26/2004,04:22,1095.25,1095.25,1095.25,1095.25,52,0,52.00
10/26/2004,04:24,1095.25,1095.25,1095.25,1095.25,55,0,55.00
10/26/2004,04:25,1095.25,1095.25,1095.25,1095.25,12,0,12.00
10/26/2004,04:26,1095.25,1095.25,1095.25,1095.25,37,0,37.00
10/26/2004,04:28,1095.00,1095.00,1095.00,1095.00,0,1,1.00
10/26/2004,04:29,1095.25,1095.25,1095.25,1095.25,4,0,4.00
10/26/2004,04:30,1095.25,1095.25,1095.25,1095.25,3,0,3.00
10/26/2004,04:31,1095.25,1095.75,1095.25,1095.50,91,1,92.00
10/26/2004,04:33,1095.75,1095.75,1095.75,1095.75,1,0,1.00
10/26/2004,04:34,1095.50,1095.50,1095.50,1095.50,0,47,47.00
10/26/2004,04:36,1095.50,1095.50,1095.50,1095.50,0,2,2.00
10/26/2004,04:37,1095.50,1095.75,1095.50,1095.75,1,19,20.00
10/26/2004,04:38,1095.75,1095.75,1095.75,1095.75,5,0,5.00
10/26/2004,04:39,1095.75,1095.75,1095.75,1095.75,30,0,30.00
10/26/2004,04:40,1095.75,1095.75,1095.75,1095.75,65,0,65.00
10/26/2004,04:41,1096.00,1096.00,1095.75,1095.75,3,37,40.00
10/26/2004,04:42,1095.50,1095.50,1095.25,1095.25,0,30,30.00
10/26/2004,04:43,1095.50,1095.50,1095.50,1095.50,24,0,24.00
10/26/2004,04:44,1095.50,1095.50,1095.50,1095.50,10,0,10.00
10/26/2004,04:45,1095.50,1095.75,1095.50,1095.75,14,0,14.00
10/26/2004,04:46,1095.75,1095.75,1095.50,1095.75,110,2,112.00
10/26/2004,04:47,1095.75,1095.75,1095.75,1095.75,7,0,7.00
10/26/2004,04:48,1095.75,1096.00,1095.50,1096.00,24,26,50.00
10/26/2004,04:49,1096.00,1096.00,1095.75,1095.75,95,1,96.00
10/26/2004,04:50,1096.00,1096.00,1096.00,1096.00,76,0,76.00
10/26/2004,04:51,1096.25,1096.25,1096.00,1096.25,4,1,5.00
10/26/2004,04:52,1096.00,1096.00,1096.00,1096.00,0,1,1.00
10/26/2004,04:53,1096.00,1096.00,1096.00,1096.00,0,1,1.00
10/26/2004,04:54,1096.25,1096.25,1096.25,1096.25,1,0,1.00
10/26/2004,04:56,1096.25,1096.25,1096.00,1096.00,1,4,5.00
10/26/2004,04:57,1096.00,1096.00,1096.00,1096.00,0,2,2.00
10/26/2004,04:58,1096.00,1096.00,1096.00,1096.00,0,3,3.00
10/26/2004,04:59,1096.25,1096.25,1096.25,1096.25,134,0,134.00
10/26/2004,05:00,1096.25,1096.50,1096.25,1096.25,5,17,22.00
10/26/2004,05:01,1096.50,1096.50,1096.50,1096.50,17,0,17.00
10/26/2004,05:02,1096.50,1096.75,1096.50,1096.50,140,15,155.00
10/26/2004,05:03,1096.50,1096.50,1096.25,1096.25,0,95,95.00
10/26/2004,05:04,1096.25,1096.25,1096.25,1096.25,0,1,1.00
10/26/2004,05:05,1096.25,1096.25,1096.25,1096.25,0,3,3.00
10/26/2004,05:06,1096.25,1096.25,1096.00,1096.25,1,9,10.00
10/26/2004,05:08,1096.25,1096.25,1096.00,1096.25,16,5,21.00
10/26/2004,05:09,1096.00,1096.50,1096.00,1096.50,12,1,13.00
10/26/2004,05:10,1096.50,1096.50,1096.50,1096.50,13,0,13.00
10/26/2004,05:11,1096.25,1096.50,1096.25,1096.50,16,2,18.00
10/26/2004,05:12,1096.50,1096.50,1096.50,1096.50,31,0,31.00
10/26/2004,05:13,1096.25,1096.50,1096.25,1096.50,2,1,3.00
10/26/2004,05:14,1096.50,1096.75,1096.50,1096.50,10,12,22.00
10/26/2004,05:15,1096.50,1096.50,1096.50,1096.50,0,19,19.00
10/26/2004,05:16,1096.50,1096.50,1096.50,1096.50,0,5,5.00
10/26/2004,05:17,1096.75,1096.75,1096.75,1096.75,38,0,38.00
10/26/2004,05:19,1096.50,1096.50,1096.50,1096.50,0,24,24.00
10/26/2004,05:20,1096.25,1096.25,1096.25,1096.25,0,8,8.00
10/26/2004,05:21,1096.25,1096.25,1096.25,1096.25,0,28,28.00
10/26/2004,05:22,1096.50,1096.50,1096.50,1096.50,1,0,1.00
10/26/2004,05:24,1096.50,1096.50,1096.50,1096.50,10,0,10.00
10/26/2004,05:25,1096.50,1096.50,1096.25,1096.25,2,20,22.00
10/26/2004,05:28,1096.25,1096.25,1096.25,1096.25,0,5,5.00
10/26/2004,05:29,1096.25,1096.25,1096.25,1096.25,0,15,15.00
10/26/2004,05:30,1096.25,1096.25,1096.25,1096.25,0,5,5.00
10/26/2004,05:31,1096.25,1096.25,1096.00,1096.25,3,5,8.00
10/26/2004,05:32,1096.25,1096.25,1096.25,1096.25,3,0,3.00
10/26/2004,05:33,1096.00,1096.00,1096.00,1096.00,0,1,1.00
10/26/2004,05:36,1096.00,1096.00,1096.00,1096.00,0,147,147.00
10/26/2004,05:37,1096.25,1096.25,1096.25,1096.25,5,0,5.00
10/26/2004,05:38,1096.00,1096.00,1096.00,1096.00,0,7,7.00
10/26/2004,05:39,1096.00,1096.00,1096.00,1096.00,0,1,1.00
10/26/2004,05:40,1096.00,1096.25,1096.00,1096.25,5,1,6.00
10/26/2004,05:42,1096.25,1096.25,1096.25,1096.25,1,0,1.00
10/26/2004,05:43,1096.25,1096.25,1096.25,1096.25,2,0,2.00
10/26/2004,05:44,1096.00,1096.00,1096.00,1096.00,0,23,23.00
10/26/2004,05:45,1096.00,1096.00,1095.75,1095.75,0,7,7.00
10/26/2004,05:46,1095.75,1096.00,1095.75,1096.00,3,3,6.00
10/26/2004,05:47,1096.00,1096.00,1096.00,1096.00,5,0,5.00
10/26/2004,05:50,1096.00,1096.25,1096.00,1096.00,44,5,49.00
10/26/2004,05:51,1096.00,1096.00,1096.00,1096.00,0,1,1.00
10/26/2004,05:52,1096.00,1096.00,1096.00,1096.00,0,2,2.00
10/26/2004,05:53,1096.00,1096.00,1096.00,1096.00,0,4,4.00
10/26/2004,05:54,1096.00,1096.00,1096.00,1096.00,0,4,4.00
10/26/2004,05:57,1096.00,1096.00,1096.00,1096.00,0,2,2.00
10/26/2004,06:00,1096.00,1096.00,1096.00,1096.00,0,50,50.00
10/26/2004,06:01,1096.00,1096.00,1096.00,1096.00,0,6,6.00
10/26/2004,06:02,1096.25,1096.25,1096.25,1096.25,48,0,48.00
10/26/2004,06:03,1096.25,1096.50,1096.25,1096.25,6,2,8.00
10/26/2004,06:04,1096.25,1096.25,1096.25,1096.25,0,20,20.00
10/26/2004,06:05,1096.25,1096.25,1096.00,1096.00,0,12,12.00
10/26/2004,06:06,1096.25,1096.25,1096.25,1096.25,13,0,13.00
10/26/2004,06:07,1096.25,1096.25,1096.25,1096.25,4,0,4.00
10/26/2004,06:08,1096.25,1096.25,1096.25,1096.25,5,0,5.00
10/26/2004,06:09,1096.25,1096.50,1096.25,1096.50,30,0,30.00
10/26/2004,06:10,1096.25,1096.25,1096.25,1096.25,0,5,5.00
10/26/2004,06:11,1096.50,1096.50,1096.50,1096.50,2,0,2.00
10/26/2004,06:12,1096.25,1096.25,1096.25,1096.25,0,72,72.00
10/26/2004,06:13,1096.25,1096.25,1096.25,1096.25,0,10,10.00
10/26/2004,06:14,1096.25,1096.25,1096.25,1096.25,0,25,25.00
10/26/2004,06:15,1096.50,1096.50,1096.50,1096.50,8,0,8.00
10/26/2004,06:17,1096.50,1096.50,1096.50,1096.50,147,0,147.00
10/26/2004,06:18,1096.50,1096.50,1096.25,1096.50,78,3,81.00
10/26/2004,06:19,1096.50,1096.50,1096.50,1096.50,4,0,4.00
10/26/2004,06:20,1096.50,1096.50,1096.25,1096.25,1,1,2.00
10/26/2004,06:23,1096.25,1096.50,1096.25,1096.50,61,2,63.00
10/26/2004,06:24,1096.75,1097.00,1096.75,1096.75,43,20,63.00
10/26/2004,06:25,1097.00,1097.00,1097.00,1097.00,125,0,125.00
10/26/2004,06:26,1097.25,1097.25,1097.25,1097.25,6,0,6.00
10/26/2004,06:27,1097.25,1097.25,1097.25,1097.25,2,0,2.00
10/26/2004,06:29,1097.00,1097.00,1097.00,1097.00,0,67,67.00
10/26/2004,06:30,1097.00,1097.25,1097.00,1097.00,1,34,35.00
10/26/2004,06:31,1097.00,1097.25,1097.00,1097.00,11,33,44.00
10/26/2004,06:32,1097.00,1097.00,1097.00,1097.00,0,60,60.00
10/26/2004,06:33,1097.00,1097.00,1097.00,1097.00,0,5,5.00
10/26/2004,06:34,1097.00,1097.25,1097.00,1097.00,2,6,8.00
10/26/2004,06:35,1097.00,1097.25,1097.00,1097.00,1,104,105.00
10/26/2004,06:36,1097.00,1097.00,1096.75,1096.75,0,43,43.00
10/26/2004,06:37,1097.00,1097.00,1096.75,1096.75,47,1,48.00
10/26/2004,06:38,1097.00,1097.00,1096.75,1096.75,78,39,117.00
10/26/2004,06:39,1097.00,1097.00,1097.00,1097.00,5,0,5.00
10/26/2004,06:40,1097.00,1097.00,1096.75,1097.00,3,2,5.00
10/26/2004,06:41,1096.75,1096.75,1096.75,1096.75,0,46,46.00
10/26/2004,06:42,1096.50,1096.50,1096.50,1096.50,0,2,2.00
10/26/2004,06:44,1096.50,1096.50,1096.50,1096.50,0,21,21.00
10/26/2004,06:45,1096.75,1096.75,1096.75,1096.75,47,0,47.00
10/26/2004,06:46,1097.00,1097.00,1097.00,1097.00,1,0,1.00
10/26/2004,06:47,1097.00,1097.00,1096.75,1096.75,1,38,39.00
10/26/2004,06:48,1096.75,1096.75,1096.75,1096.75,0,44,44.00
10/26/2004,06:49,1096.75,1097.00,1096.75,1097.00,97,2,99.00
10/26/2004,06:51,1097.00,1097.00,1097.00,1097.00,18,0,18.00
10/26/2004,06:52,1097.00,1097.25,1097.00,1097.25,206,13,219.00
10/26/2004,06:53,1097.25,1097.25,1097.25,1097.25,2,0,2.00
10/26/2004,06:54,1097.50,1097.75,1097.50,1097.50,172,24,196.00
10/26/2004,06:55,1097.75,1097.75,1097.50,1097.50,17,2,19.00
10/26/2004,06:56,1097.75,1098.00,1097.75,1097.75,180,23,203.00
10/26/2004,06:57,1097.75,1098.00,1097.50,1097.75,104,182,286.00
10/26/2004,06:58,1097.50,1097.75,1097.50,1097.75,24,1,25.00
10/26/2004,06:59,1098.00,1098.00,1097.75,1098.00,3,3,6.00
10/26/2004,07:00,1098.00,1098.25,1097.75,1097.75,473,90,563.00
10/26/2004,07:01,1098.00,1098.00,1098.00,1098.00,17,0,17.00
10/26/2004,07:02,1098.00,1098.00,1098.00,1098.00,29,0,29.00
10/26/2004,07:03,1097.75,1098.00,1097.75,1098.00,114,7,121.00
10/26/2004,07:04,1098.00,1098.00,1097.75,1098.00,60,4,64.00
10/26/2004,07:05,1097.75,1098.00,1097.75,1098.00,5,1,6.00
10/26/2004,07:06,1097.75,1098.00,1097.75,1098.00,5,4,9.00
10/26/2004,07:07,1098.00,1098.25,1097.75,1098.25,565,7,572.00
10/26/2004,07:08,1098.25,1098.50,1098.25,1098.50,219,120,339.00
10/26/2004,07:09,1098.25,1098.25,1098.25,1098.25,0,1,1.00
10/26/2004,07:10,1098.25,1098.25,1098.00,1098.25,49,73,122.00
10/26/2004,07:11,1098.25,1098.75,1098.25,1098.50,116,57,173.00
10/26/2004,07:12,1098.50,1098.75,1098.50,1098.50,7,3,10.00
10/26/2004,07:13,1098.75,1098.75,1098.25,1098.50,6,120,126.00
10/26/2004,07:14,1098.50,1098.50,1098.25,1098.50,9,3,12.00
10/26/2004,07:15,1098.50,1098.50,1098.25,1098.25,23,2,25.00
10/26/2004,07:16,1098.50,1098.50,1098.25,1098.50,4,1,5.00
10/26/2004,07:17,1098.50,1098.50,1098.25,1098.25,32,3,35.00
10/26/2004,07:18,1098.25,1098.50,1098.00,1098.00,41,215,256.00
10/26/2004,07:19,1098.00,1098.25,1098.00,1098.25,4,50,54.00
10/26/2004,07:20,1098.25,1098.25,1098.00,1098.25,2,38,40.00
10/26/2004,07:21,1098.00,1098.00,1097.75,1098.00,131,168,299.00
10/26/2004,07:22,1098.00,1098.00,1097.75,1098.00,264,3,267.00
10/26/2004,07:23,1098.25,1098.25,1098.00,1098.00,1,43,44.00
10/26/2004,07:24,1098.00,1098.25,1098.00,1098.00,19,19,38.00
10/26/2004,07:25,1098.00,1098.25,1098.00,1098.25,2,6,8.00
10/26/2004,07:26,1098.25,1098.25,1098.00,1098.00,1,79,80.00
10/26/2004,07:27,1098.00,1098.25,1097.75,1098.00,39,33,72.00
10/26/2004,07:28,1098.00,1098.50,1098.00,1098.50,744,17,761.00
10/26/2004,07:29,1098.50,1099.00,1098.50,1098.75,299,251,550.00
10/26/2004,07:30,1098.75,1099.00,1098.50,1098.75,14,164,178.00
10/26/2004,07:31,1098.75,1098.75,1098.50,1098.75,30,1,31.00
10/26/2004,07:32,1098.50,1098.75,1098.50,1098.75,185,1,186.00
10/26/2004,07:33,1098.75,1099.00,1098.50,1098.50,60,12,72.00
10/26/2004,07:34,1098.75,1098.75,1098.25,1098.25,2,197,199.00
10/26/2004,07:35,1098.25,1098.50,1098.25,1098.25,9,7,16.00
10/26/2004,07:36,1098.50,1098.50,1098.25,1098.50,31,2,33.00
10/26/2004,07:37,1098.25,1098.75,1098.25,1098.50,93,26,119.00
10/26/2004,07:38,1098.75,1098.75,1098.50,1098.50,1,11,12.00
10/26/2004,07:39,1098.50,1098.75,1098.50,1098.50,4,12,16.00
10/26/2004,07:40,1098.50,1098.75,1098.50,1098.50,1,93,94.00
10/26/2004,07:41,1098.50,1098.50,1098.25,1098.25,23,285,308.00
10/26/2004,07:42,1098.25,1098.50,1098.25,1098.25,2,14,16.00
10/26/2004,07:43,1098.25,1098.25,1098.00,1098.00,1,36,37.00
10/26/2004,07:44,1098.00,1098.00,1097.75,1097.75,0,171,171.00
10/26/2004,07:45,1098.00,1098.00,1098.00,1098.00,8,0,8.00
10/26/2004,07:46,1097.75,1098.00,1097.75,1097.75,3,29,32.00
10/26/2004,07:47,1097.75,1098.00,1097.75,1097.75,1,13,14.00
10/26/2004,07:48,1097.75,1098.25,1097.75,1098.25,149,3,152.00
10/26/2004,07:49,1098.00,1098.25,1098.00,1098.25,85,6,91.00
10/26/2004,07:50,1098.25,1098.50,1098.25,1098.25,40,12,52.00
10/26/2004,07:51,1098.50,1098.50,1098.25,1098.25,2,14,16.00
10/26/2004,07:52,1098.25,1098.50,1098.25,1098.25,4,150,154.00
10/26/2004,07:53,1098.25,1098.50,1098.25,1098.25,14,57,71.00
10/26/2004,07:54,1098.25,1098.25,1098.00,1098.25,5,10,15.00
10/26/2004,07:55,1098.25,1098.25,1098.00,1098.00,20,1,21.00
10/26/2004,07:56,1098.00,1098.25,1098.00,1098.25,98,78,176.00
10/26/2004,07:57,1098.25,1098.25,1098.00,1098.25,9,20,29.00
10/26/2004,08:00,1098.25,1098.25,1098.00,1098.25,98,3,101.00
10/26/2004,08:01,1098.25,1098.50,1098.25,1098.25,84,10,94.00
10/26/2004,08:02,1098.50,1098.50,1098.50,1098.50,159,0,159.00
10/26/2004,08:03,1098.50,1098.50,1098.25,1098.50,41,4,45.00
10/26/2004,08:04,1098.50,1098.50,1098.25,1098.25,2,23,25.00
10/26/2004,08:05,1098.25,1098.25,1098.25,1098.25,0,5,5.00
10/26/2004,08:06,1098.25,1098.25,1098.25,1098.25,0,352,352.00
10/26/2004,08:07,1098.25,1098.50,1098.25,1098.25,14,20,34.00
10/26/2004,08:08,1098.25,1098.25,1098.25,1098.25,0,126,126.00
10/26/2004,08:09,1098.25,1098.25,1098.00,1098.00,0,43,43.00
10/26/2004,08:10,1098.25,1098.25,1098.00,1098.25,44,8,52.00
10/26/2004,08:11,1098.00,1098.00,1098.00,1098.00,0,11,11.00
10/26/2004,08:12,1098.00,1098.00,1097.25,1097.50,16,623,639.00
10/26/2004,08:13,1097.50,1097.50,1097.25,1097.50,181,5,186.00
10/26/2004,08:14,1097.50,1097.75,1097.50,1097.50,89,1,90.00
10/26/2004,08:15,1097.50,1098.00,1097.50,1098.00,67,8,75.00
10/26/2004,08:16,1097.75,1097.75,1097.25,1097.50,1,314,315.00
10/26/2004,08:17,1097.50,1097.50,1097.50,1097.50,11,0,11.00
10/26/2004,08:18,1097.50,1097.75,1097.25,1097.75,153,30,183.00
10/26/2004,08:19,1097.75,1097.75,1097.75,1097.75,3,0,3.00
10/26/2004,08:20,1097.75,1097.75,1097.75,1097.75,9,0,9.00
10/26/2004,08:21,1097.50,1097.75,1097.00,1097.25,82,325,407.00
10/26/2004,08:22,1097.50,1097.50,1097.25,1097.25,11,22,33.00
10/26/2004,08:23,1097.50,1097.50,1097.00,1097.25,103,49,152.00
10/26/2004,08:24,1097.50,1097.50,1097.25,1097.50,114,2,116.00
10/26/2004,08:25,1097.25,1097.50,1097.25,1097.50,34,31,65.00
10/26/2004,08:26,1097.50,1097.50,1097.00,1097.50,163,302,465.00
10/26/2004,08:27,1097.50,1097.50,1097.25,1097.25,2,138,140.00
10/26/2004,08:28,1097.50,1097.50,1097.25,1097.50,54,3,57.00
10/26/2004,08:29,1097.50,1097.50,1097.25,1097.50,112,127,239.00
10/26/2004,08:30,1097.50,1097.50,1096.75,1097.00,1053,2171,3224.00
10/26/2004,08:31,1097.00,1097.00,1096.50,1096.75,2200,1604,3804.00
10/26/2004,08:32,1096.75,1097.00,1096.50,1097.00,638,722,1360.00
10/26/2004,08:33,1097.00,1097.00,1096.50,1097.00,1453,546,1999.00
10/26/2004,08:34,1097.00,1097.25,1096.50,1097.00,672,842,1514.00
10/26/2004,08:35,1096.75,1097.00,1096.50,1096.75,313,1897,2210.00
10/26/2004,08:36,1096.50,1097.00,1096.25,1097.00,2281,1261,3542.00
10/26/2004,08:37,1097.00,1097.00,1096.75,1096.75,1616,155,1771.00
10/26/2004,08:38,1097.00,1097.25,1096.75,1097.00,1115,251,1366.00
10/26/2004,08:39,1097.00,1097.25,1096.75,1097.25,915,1285,2200.00
10/26/2004,08:40,1097.00,1097.25,1096.75,1097.25,851,419,1270.00
10/26/2004,08:41,1097.25,1097.50,1097.00,1097.25,519,185,704.00
10/26/2004,08:42,1097.50,1097.75,1097.25,1097.50,1137,619,1756.00
10/26/2004,08:43,1097.50,1097.75,1097.50,1097.75,550,61,611.00
10/26/2004,08:44,1097.50,1097.75,1096.75,1096.75,232,1725,1957.00
10/26/2004,08:45,1096.75,1097.25,1096.75,1097.00,537,617,1154.00
10/26/2004,08:46,1097.00,1097.00,1096.50,1096.50,802,878,1680.00
10/26/2004,08:47,1096.75,1096.75,1096.00,1096.25,1140,2067,3207.00
10/26/2004,08:48,1096.25,1096.50,1096.00,1096.00,1131,790,1921.00
10/26/2004,08:49,1096.25,1097.00,1096.00,1097.00,1404,64,1468.00
10/26/2004,08:50,1097.00,1097.25,1096.75,1096.75,678,965,1643.00
10/26/2004,08:51,1097.00,1097.00,1096.00,1096.25,699,986,1685.00
10/26/2004,08:52,1096.50,1096.75,1095.75,1096.00,682,1458,2140.00
10/26/2004,08:53,1095.75,1096.00,1095.50,1095.75,1891,1678,3569.00
10/26/2004,08:54,1095.75,1095.75,1095.00,1095.25,1843,1861,3704.00
10/26/2004,08:55,1095.25,1095.50,1094.50,1095.25,1186,2236,3422.00
10/26/2004,08:56,1095.25,1095.75,1095.25,1095.75,1546,421,1967.00
10/26/2004,08:57,1095.75,1096.25,1095.50,1096.00,2201,893,3094.00
10/26/2004,08:58,1096.00,1096.25,1095.25,1095.75,1527,1312,2839.00
10/26/2004,08:59,1095.50,1095.75,1095.50,1095.75,889,171,1060.00
10/26/2004,09:00,1095.75,1096.00,1095.00,1095.00,605,1081,1686.00
10/26/2004,09:01,1095.25,1095.75,1094.50,1095.75,3174,2562,5736.00
10/26/2004,09:02,1095.75,1096.00,1095.25,1095.50,1284,1389,2673.00
10/26/2004,09:03,1095.75,1096.25,1095.25,1096.25,1343,919,2262.00
10/26/2004,09:04,1096.25,1097.00,1096.00,1096.50,2498,1045,3543.00
10/26/2004,09:05,1096.75,1096.75,1096.25,1096.50,985,270,1255.00
10/26/2004,09:06,1096.75,1097.00,1096.25,1096.75,1293,643,1936.00
10/26/2004,09:07,1096.75,1097.50,1096.75,1097.50,2075,1066,3141.00
10/26/2004,09:08,1097.25,1098.00,1097.25,1097.75,2885,648,3533.00
10/26/2004,09:09,1098.00,1098.25,1097.50,1098.00,2518,1148,3666.00
10/26/2004,09:10,1098.00,1098.25,1097.75,1098.00,1426,1732,3158.00
10/26/2004,09:11,1098.25,1098.75,1098.00,1098.50,2549,1533,4082.00
10/26/2004,09:12,1098.25,1099.00,1098.25,1099.00,2118,1746,3864.00
10/26/2004,09:13,1099.00,1099.25,1098.50,1098.75,1501,1962,3463.00
10/26/2004,09:14,1098.75,1099.25,1098.50,1098.75,4436,1216,5652.00
10/26/2004,09:15,1099.00,1099.50,1098.75,1099.25,3628,2092,5720.00
10/26/2004,09:16,1099.25,1099.75,1099.00,1099.25,2534,1635,4169.00
10/26/2004,09:17,1099.25,1099.50,1099.00,1099.25,1512,1305,2817.00
10/26/2004,09:18,1099.25,1099.50,1099.25,1099.25,1015,121,1136.00
10/26/2004,09:19,1099.50,1099.75,1099.25,1099.25,1124,885,2009.00
10/26/2004,09:20,1099.50,1100.00,1099.25,1100.00,2651,175,2826.00
10/26/2004,09:21,1100.00,1101.00,1099.50,1101.00,10270,2643,12913.00
10/26/2004,09:22,1101.00,1101.25,1100.25,1100.25,1796,4244,6040.00
10/26/2004,09:23,1100.25,1100.75,1100.25,1100.75,2493,1252,3745.00
10/26/2004,09:24,1100.75,1101.50,1100.75,1101.50,4968,1457,6425.00
10/26/2004,09:25,1101.50,1101.75,1101.00,1101.50,2710,1270,3980.00
10/26/2004,09:26,1101.50,1101.50,1101.25,1101.25,379,1001,1380.00
10/26/2004,09:27,1101.25,1101.50,1101.00,1101.00,135,1594,1729.00
10/26/2004,09:28,1101.00,1101.25,1100.50,1100.75,710,2223,2933.00
10/26/2004,09:29,1100.75,1100.75,1100.25,1100.50,530,1491,2021.00
10/26/2004,09:30,1100.50,1100.75,1100.25,1100.50,971,981,1952.00
10/26/2004,09:31,1100.75,1100.75,1100.25,1100.50,889,869,1758.00
10/26/2004,09:32,1100.50,1100.75,1100.25,1100.50,675,1466,2141.00
10/26/2004,09:33,1100.50,1100.50,1100.00,1100.25,416,1175,1591.00
10/26/2004,09:34,1100.50,1100.75,1100.25,1100.50,1651,473,2124.00
10/26/2004,09:35,1100.50,1100.75,1100.25,1100.50,529,427,956.00
10/26/2004,09:36,1100.50,1100.75,1100.50,1100.50,87,810,897.00
10/26/2004,09:37,1100.50,1101.25,1100.50,1101.25,2603,1284,3887.00
10/26/2004,09:38,1101.25,1101.50,1100.75,1100.75,1245,1099,2344.00
10/26/2004,09:39,1100.75,1101.00,1100.50,1100.50,79,786,865.00
10/26/2004,09:40,1100.50,1100.75,1100.25,1100.25,518,426,944.00
10/26/2004,09:41,1100.25,1100.50,1100.25,1100.50,215,197,412.00
10/26/2004,09:42,1100.25,1100.50,1100.25,1100.25,1077,489,1566.00
10/26/2004,09:43,1100.00,1100.25,1099.75,1100.00,835,1984,2819.00
10/26/2004,09:44,1100.25,1100.25,1099.50,1099.75,465,1538,2003.00
10/26/2004,09:45,1099.75,1100.00,1099.50,1099.75,1184,493,1677.00
10/26/2004,09:46,1100.00,1100.25,1099.50,1100.25,1137,547,1684.00
10/26/2004,09:47,1100.25,1101.25,1100.25,1101.00,2519,418,2937.00
10/26/2004,09:48,1101.00,1101.25,1100.50,1100.50,512,788,1300.00
10/26/2004,09:49,1100.50,1100.75,1100.25,1100.75,844,871,1715.00
10/26/2004,09:50,1100.75,1101.00,1100.25,1100.50,592,384,976.00
10/26/2004,09:51,1100.50,1100.50,1100.25,1100.25,673,141,814.00
10/26/2004,09:52,1100.25,1100.75,1100.25,1100.50,901,1081,1982.00
10/26/2004,09:53,1100.50,1101.25,1100.50,1101.00,2277,1075,3352.00
10/26/2004,09:54,1101.00,1101.25,1100.50,1100.75,1041,999,2040.00
10/26/2004,09:55,1100.75,1100.75,1100.00,1100.00,160,876,1036.00
10/26/2004,09:56,1100.00,1100.50,1099.75,1100.00,988,1927,2915.00
10/26/2004,09:57,1100.00,1100.25,1099.75,1099.75,981,1268,2249.00
10/26/2004,09:58,1099.75,1100.00,1099.50,1099.75,301,707,1008.00
10/26/2004,09:59,1099.50,1100.00,1099.50,1100.00,1301,29,1330.00
10/26/2004,10:00,1099.75,1100.50,1099.75,1100.25,1480,257,1737.00
10/26/2004,10:01,1100.25,1100.25,1099.75,1099.75,567,1214,1781.00
10/26/2004,10:02,1099.75,1100.00,1099.75,1099.75,11,896,907.00
10/26/2004,10:03,1099.75,1100.00,1099.50,1099.75,228,633,861.00
10/26/2004,10:04,1099.75,1100.00,1099.25,1099.75,884,1806,2690.00
10/26/2004,10:05,1099.75,1099.75,1099.00,1099.25,530,2509,3039.00
10/26/2004,10:06,1099.50,1099.50,1098.75,1099.00,1101,2407,3508.00
10/26/2004,10:07,1099.00,1099.25,1099.00,1099.25,332,345,677.00
10/26/2004,10:08,1099.00,1099.25,1098.75,1099.25,871,781,1652.00
10/26/2004,10:09,1099.25,1099.75,1099.00,1099.75,1375,592,1967.00
10/26/2004,10:10,1099.75,1100.25,1099.00,1100.25,1870,634,2504.00
10/26/2004,10:11,1100.00,1100.25,1100.00,1100.25,133,505,638.00
10/26/2004,10:12,1100.25,1100.25,1100.00,1100.25,1291,1035,2326.00
10/26/2004,10:13,1100.25,1100.50,1099.50,1099.75,1042,1327,2369.00
10/26/2004,10:14,1099.50,1100.25,1099.50,1100.00,901,67,968.00
10/26/2004,10:15,1100.25,1100.25,1099.50,1099.50,794,1160,1954.00
10/26/2004,10:16,1099.50,1099.75,1099.50,1099.75,895,151,1046.00
10/26/2004,10:17,1099.75,1100.50,1099.50,1100.50,1698,617,2315.00
10/26/2004,10:18,1100.25,1101.25,1100.25,1101.25,2451,210,2661.00
10/26/2004,10:19,1101.00,1101.25,1100.75,1100.75,917,1683,2600.00
10/26/2004,10:20,1100.75,1101.00,1100.50,1101.00,582,468,1050.00
10/26/2004,10:21,1101.00,1101.25,1100.75,1101.25,1235,471,1706.00
10/26/2004,10:22,1101.25,1101.75,1100.75,1101.75,2686,511,3197.00
10/26/2004,10:23,1101.75,1102.00,1101.50,1101.50,1929,1256,3185.00
10/26/2004,10:24,1101.75,1101.75,1101.25,1101.50,131,849,980.00
10/26/2004,10:25,1101.25,1101.50,1101.25,1101.25,206,1404,1610.00
10/26/2004,10:26,1101.50,1101.50,1100.50,1100.75,502,2233,2735.00
10/26/2004,10:27,1100.75,1101.50,1100.50,1101.25,822,447,1269.00
10/26/2004,10:28,1101.00,1101.50,1100.75,1101.00,933,515,1448.00
10/26/2004,10:29,1101.25,1101.25,1100.75,1101.00,1849,183,2032.00
10/26/2004,10:30,1101.00,1101.25,1100.75,1101.00,360,426,786.00
10/26/2004,10:31,1101.00,1101.00,1100.75,1101.00,408,298,706.00
10/26/2004,10:32,1100.75,1101.25,1100.75,1100.75,250,464,714.00
10/26/2004,10:33,1100.75,1100.75,1100.50,1100.50,75,526,601.00
10/26/2004,10:34,1100.50,1100.75,1100.50,1100.50,34,195,229.00
10/26/2004,10:35,1100.75,1101.25,1100.75,1101.00,465,165,630.00
10/26/2004,10:36,1101.25,1101.50,1100.75,1101.00,836,462,1298.00
10/26/2004,10:37,1100.75,1101.25,1100.75,1100.75,75,573,648.00
10/26/2004,10:38,1100.75,1101.00,1100.50,1100.50,10,992,1002.00
10/26/2004,10:39,1100.50,1100.75,1100.25,1100.50,627,528,1155.00
10/26/2004,10:40,1100.50,1100.50,1099.75,1100.00,462,1589,2051.00
10/26/2004,10:41,1100.00,1100.25,1099.75,1099.75,513,335,848.00
10/26/2004,10:42,1099.75,1100.00,1099.50,1100.00,723,623,1346.00
10/26/2004,10:43,1100.00,1100.25,1099.75,1100.25,616,22,638.00
10/26/2004,10:44,1100.25,1100.25,1100.00,1100.25,286,246,532.00
10/26/2004,10:45,1100.00,1100.25,1099.50,1099.75,410,2533,2943.00
10/26/2004,10:46,1099.50,1099.75,1099.50,1099.75,95,148,243.00
10/26/2004,10:47,1099.75,1099.75,1099.50,1099.50,237,688,925.00
10/26/2004,10:48,1099.50,1099.75,1099.50,1099.50,17,59,76.00
10/26/2004,10:49,1099.75,1099.75,1099.25,1099.75,405,729,1134.00
10/26/2004,10:50,1099.75,1100.25,1099.50,1099.75,1095,1075,2170.00
10/26/2004,10:51,1099.75,1100.25,1099.50,1100.00,1418,618,2036.00
10/26/2004,10:52,1100.00,1100.25,1100.00,1100.25,22,22,44.00
10/26/2004,10:53,1100.25,1100.25,1100.00,1100.00,69,46,115.00
10/26/2004,10:54,1100.25,1100.50,1100.00,1100.25,1277,411,1688.00
10/26/2004,10:55,1100.25,1100.75,1100.25,1100.75,564,197,761.00
10/26/2004,10:56,1100.50,1100.75,1100.25,1100.50,274,165,439.00
10/26/2004,10:57,1100.75,1101.00,1100.50,1101.00,414,161,575.00
10/26/2004,10:58,1101.00,1102.00,1100.75,1101.75,3622,1254,4876.00
10/26/2004,10:59,1101.75,1101.75,1101.50,1101.50,376,646,1022.00
10/26/2004,11:00,1101.50,1101.75,1101.50,1101.75,1832,56,1888.00
10/26/2004,11:01,1101.75,1101.75,1101.50,1101.50,606,886,1492.00
10/26/2004,11:02,1101.50,1101.75,1101.50,1101.75,500,70,570.00
10/26/2004,11:03,1101.75,1102.00,1101.75,1102.00,2532,196,2728.00
10/26/2004,11:04,1102.00,1102.00,1101.50,1101.50,332,1100,1432.00
10/26/2004,11:05,1101.75,1101.75,1101.00,1101.00,83,1462,1545.00
10/26/2004,11:06,1101.25,1101.50,1101.00,1101.25,271,144,415.00
10/26/2004,11:07,1101.50,1101.50,1101.25,1101.50,106,30,136.00
10/26/2004,11:08,1101.25,1101.50,1101.25,1101.50,52,388,440.00
10/26/2004,11:09,1101.25,1101.50,1101.25,1101.25,8,83,91.00
10/26/2004,11:10,1101.25,1102.00,1101.25,1102.00,779,64,843.00
10/26/2004,11:11,1101.75,1102.00,1101.50,1101.75,503,524,1027.00
10/26/2004,11:12,1101.75,1103.00,1101.75,1102.75,4453,1475,5928.00
10/26/2004,11:13,1102.75,1104.00,1102.75,1104.00,7159,1333,8492.00
10/26/2004,11:14,1103.75,1104.00,1103.50,1103.50,2079,1521,3600.00
10/26/2004,11:15,1103.75,1104.75,1103.50,1104.75,4823,2314,7137.00
10/26/2004,11:16,1104.75,1105.00,1104.50,1104.75,1589,1265,2854.00
10/26/2004,11:17,1104.50,1104.75,1104.25,1104.25,522,647,1169.00
10/26/2004,11:18,1104.25,1104.50,1104.00,1104.00,46,1508,1554.00
10/26/2004,11:19,1104.00,1104.50,1103.75,1104.50,944,765,1709.00
10/26/2004,11:20,1104.50,1104.50,1104.25,1104.25,100,209,309.00
10/26/2004,11:21,1104.25,1104.50,1104.00,1104.00,84,420,504.00
10/26/2004,11:22,1104.00,1104.50,1104.00,1104.25,1017,81,1098.00
10/26/2004,11:23,1104.50,1104.50,1104.00,1104.00,29,394,423.00
10/26/2004,11:24,1104.25,1104.25,1104.00,1104.00,66,328,394.00
10/26/2004,11:25,1104.00,1104.25,1103.75,1103.75,91,616,707.00
10/26/2004,11:26,1104.00,1104.25,1103.75,1104.00,461,321,782.00
10/26/2004,11:27,1104.00,1104.25,1104.00,1104.00,30,466,496.00
10/26/2004,11:28,1104.00,1104.25,1104.00,1104.00,6,405,411.00
10/26/2004,11:29,1104.00,1104.25,1103.75,1104.00,365,545,910.00
10/26/2004,11:30,1104.00,1104.25,1103.75,1103.75,24,595,619.00
10/26/2004,11:31,1103.75,1104.50,1103.75,1104.50,1337,298,1635.00
10/26/2004,11:32,1104.50,1104.75,1104.25,1104.75,1393,677,2070.00
10/26/2004,11:33,1104.50,1104.75,1104.25,1104.50,554,278,832.00
10/26/2004,11:34,1104.75,1105.75,1104.50,1105.75,3035,535,3570.00
10/26/2004,11:35,1105.75,1105.75,1105.00,1105.25,1450,1329,2779.00
10/26/2004,11:36,1105.25,1105.75,1105.00,1105.25,1144,761,1905.00
10/26/2004,11:37,1105.00,1105.75,1105.00,1105.75,1661,595,2256.00
10/26/2004,11:38,1105.50,1105.75,1105.25,1105.25,149,1492,1641.00
10/26/2004,11:39,1105.25,1106.00,1105.25,1105.25,1775,711,2486.00
10/26/2004,11:40,1105.25,1105.50,1105.00,1105.00,71,948,1019.00
10/26/2004,11:41,1105.25,1105.25,1104.75,1105.00,507,1211,1718.00
10/26/2004,11:42,1105.00,1105.50,1104.75,1105.25,564,113,677.00
10/26/2004,11:43,1105.25,1105.75,1105.25,1105.75,862,198,1060.00
10/26/2004,11:44,1105.50,1105.75,1105.25,1105.25,58,476,534.00
10/26/2004,11:45,1105.25,1105.50,1105.25,1105.25,147,117,264.00
10/26/2004,11:46,1105.50,1105.50,1105.00,1105.25,177,203,380.00
10/26/2004,11:47,1105.25,1105.50,1105.00,1105.25,4,350,354.00
10/26/2004,11:48,1105.00,1105.25,1105.00,1105.00,212,261,473.00
10/26/2004,11:49,1105.25,1105.25,1104.75,1105.00,226,585,811.00
10/26/2004,11:50,1105.00,1105.00,1104.75,1104.75,141,404,545.00
10/26/2004,11:51,1104.75,1105.00,1104.75,1104.75,154,137,291.00
10/26/2004,11:52,1104.75,1105.00,1104.75,1104.75,8,141,149.00
10/26/2004,11:53,1105.00,1105.25,1104.75,1105.25,705,25,730.00
10/26/2004,11:54,1105.25,1105.25,1104.50,1104.75,351,1150,1501.00
10/26/2004,11:55,1105.00,1105.00,1104.75,1104.75,6,174,180.00
10/26/2004,11:56,1105.00,1105.00,1104.50,1104.50,66,448,514.00
10/26/2004,11:57,1104.50,1104.75,1104.50,1104.50,160,165,325.00
10/26/2004,11:58,1104.50,1104.75,1104.50,1104.75,65,125,190.00
10/26/2004,11:59,1104.50,1104.75,1104.50,1104.50,502,21,523.00
10/26/2004,12:00,1104.75,1104.75,1104.50,1104.75,289,68,357.00
10/26/2004,12:01,1104.75,1104.75,1104.50,1104.75,386,32,418.00
10/26/2004,12:02,1104.75,1105.00,1104.50,1104.75,503,39,542.00
10/26/2004,12:03,1104.75,1105.00,1104.75,1104.75,58,284,342.00
10/26/2004,12:04,1104.75,1105.75,1104.75,1105.50,2791,346,3137.00
10/26/2004,12:05,1105.50,1105.50,1104.75,1105.25,1033,721,1754.00
10/26/2004,12:06,1105.50,1106.00,1105.00,1106.00,2233,170,2403.00
10/26/2004,12:07,1106.00,1106.75,1106.00,1106.75,5011,1568,6579.00
10/26/2004,12:08,1106.75,1107.50,1106.50,1107.00,5115,1816,6931.00
10/26/2004,12:09,1107.25,1107.25,1106.75,1106.75,1634,935,2569.00
10/26/2004,12:10,1106.75,1107.00,1106.50,1106.50,1017,1899,2916.00
10/26/2004,12:11,1106.50,1107.00,1106.25,1106.50,544,826,1370.00
10/26/2004,12:12,1106.50,1106.75,1106.50,1106.50,483,65,548.00
10/26/2004,12:13,1106.50,1106.75,1106.50,1106.75,272,300,572.00
10/26/2004,12:14,1106.50,1107.50,1106.50,1107.50,2743,290,3033.00
10/26/2004,12:15,1107.25,1107.75,1107.00,1107.00,1636,860,2496.00
10/26/2004,12:16,1107.00,1107.25,1106.75,1106.75,71,733,804.00
10/26/2004,12:17,1106.75,1107.00,1106.50,1106.75,278,668,946.00
10/26/2004,12:18,1106.75,1107.00,1106.50,1106.75,1139,522,1661.00
10/26/2004,12:19,1107.00,1107.00,1106.25,1106.25,156,1066,1222.00
10/26/2004,12:20,1106.25,1106.50,1106.00,1106.50,247,1026,1273.00
10/26/2004,12:21,1106.25,1106.25,1106.00,1106.00,312,438,750.00
10/26/2004,12:22,1106.00,1106.25,1106.00,1106.00,155,546,701.00
10/26/2004,12:23,1106.00,1106.25,1106.00,1106.00,69,88,157.00
10/26/2004,12:24,1106.25,1106.50,1105.75,1106.00,490,942,1432.00
10/26/2004,12:25,1105.75,1106.00,1105.75,1106.00,99,732,831.00
10/26/2004,12:26,1105.75,1106.00,1105.75,1105.75,78,140,218.00
10/26/2004,12:27,1106.00,1106.00,1105.50,1105.50,51,1309,1360.00
10/26/2004,12:28,1105.50,1105.75,1105.50,1105.75,127,1470,1597.00
10/26/2004,12:29,1105.75,1105.75,1105.25,1105.25,125,1238,1363.00
10/26/2004,12:30,1105.25,1105.50,1105.00,1105.25,398,2624,3022.00
10/26/2004,12:31,1105.00,1105.50,1105.00,1105.25,1026,193,1219.00
10/26/2004,12:32,1105.00,1105.25,1105.00,1105.00,369,184,553.00
10/26/2004,12:33,1105.25,1105.25,1105.00,1105.25,420,27,447.00
10/26/2004,12:34,1105.25,1105.75,1105.00,1105.50,810,375,1185.00
10/26/2004,12:35,1105.50,1105.50,1105.00,1105.25,369,605,974.00
10/26/2004,12:36,1105.00,1105.25,1104.75,1105.00,464,1850,2314.00
10/26/2004,12:37,1105.25,1105.50,1104.75,1105.50,1253,1981,3234.00
10/26/2004,12:38,1105.25,1105.50,1105.00,1105.25,272,117,389.00
10/26/2004,12:39,1105.50,1105.50,1104.00,1104.00,267,3566,3833.00
10/26/2004,12:40,1104.25,1104.25,1103.75,1104.25,1693,892,2585.00
10/26/2004,12:41,1104.25,1104.25,1104.00,1104.25,259,375,634.00
10/26/2004,12:42,1104.25,1104.75,1104.00,1104.50,1014,380,1394.00
10/26/2004,12:43,1104.25,1104.75,1104.25,1104.50,551,168,719.00
10/26/2004,12:44,1104.50,1106.00,1104.50,1105.50,3471,883,4354.00
10/26/2004,12:45,1105.50,1105.75,1105.00,1105.00,67,1251,1318.00
10/26/2004,12:46,1105.25,1105.75,1105.00,1105.50,1143,705,1848.00
10/26/2004,12:47,1105.50,1105.75,1105.25,1105.50,311,107,418.00
10/26/2004,12:48,1105.50,1105.75,1105.25,1105.25,41,524,565.00
10/26/2004,12:49,1105.25,1105.50,1105.00,1105.25,143,644,787.00
10/26/2004,12:50,1105.50,1105.75,1105.25,1105.50,568,806,1374.00
10/26/2004,12:51,1105.50,1105.75,1105.50,1105.75,1228,88,1316.00
10/26/2004,12:52,1105.50,1105.75,1105.25,1105.50,306,624,930.00
10/26/2004,12:53,1105.75,1105.75,1105.50,1105.50,533,168,701.00
10/26/2004,12:54,1105.50,1105.75,1105.25,1105.75,385,248,633.00
10/26/2004,12:55,1105.50,1106.00,1105.50,1105.75,801,466,1267.00
10/26/2004,12:56,1105.75,1105.75,1105.50,1105.50,291,144,435.00
10/26/2004,12:57,1105.50,1105.75,1105.50,1105.50,3,139,142.00
10/26/2004,12:58,1105.50,1105.50,1105.00,1105.00,237,981,1218.00
10/26/2004,12:59,1105.00,1105.50,1105.00,1105.25,498,350,848.00
10/26/2004,13:00,1105.25,1105.50,1105.25,1105.25,325,282,607.00
10/26/2004,13:01,1105.25,1105.50,1105.25,1105.25,168,241,409.00
10/26/2004,13:02,1105.25,1106.00,1105.25,1106.00,754,20,774.00
10/26/2004,13:03,1106.00,1106.25,1105.50,1106.00,1376,475,1851.00
10/26/2004,13:04,1106.00,1106.25,1105.75,1105.75,183,584,767.00
10/26/2004,13:05,1105.75,1106.00,1105.75,1106.00,43,68,111.00
10/26/2004,13:06,1105.75,1106.00,1105.75,1106.00,393,21,414.00
10/26/2004,13:07,1106.00,1106.00,1105.75,1105.75,252,9,261.00
10/26/2004,13:08,1105.75,1106.00,1105.25,1105.50,265,436,701.00
10/26/2004,13:09,1105.50,1106.00,1105.50,1106.00,350,54,404.00
10/26/2004,13:10,1106.00,1106.75,1105.75,1106.50,2674,531,3205.00
10/26/2004,13:11,1106.50,1106.50,1106.25,1106.25,1064,66,1130.00
10/26/2004,13:12,1106.25,1106.75,1106.25,1106.50,420,210,630.00
10/26/2004,13:13,1106.50,1106.50,1106.25,1106.25,13,501,514.00
10/26/2004,13:14,1106.25,1106.25,1105.25,1105.25,103,2080,2183.00
10/26/2004,13:15,1105.50,1106.25,1105.00,1106.25,1531,528,2059.00
10/26/2004,13:16,1106.25,1106.25,1105.75,1105.75,146,365,511.00
10/26/2004,13:17,1106.00,1106.00,1105.50,1105.50,48,632,680.00
10/26/2004,13:18,1105.50,1105.75,1105.50,1105.50,604,660,1264.00
10/26/2004,13:19,1105.50,1106.50,1105.50,1106.50,1735,181,1916.00
10/26/2004,13:20,1106.50,1106.75,1106.25,1106.25,348,505,853.00
10/26/2004,13:21,1106.50,1106.50,1106.25,1106.25,498,292,790.00
10/26/2004,13:22,1106.25,1106.50,1106.00,1106.50,275,379,654.00
10/26/2004,13:23,1106.50,1106.75,1106.25,1106.25,1151,151,1302.00
10/26/2004,13:24,1106.25,1106.50,1105.25,1105.50,408,1785,2193.00
10/26/2004,13:25,1105.75,1106.75,1105.50,1106.75,2386,129,2515.00
10/26/2004,13:26,1106.50,1106.75,1106.25,1106.50,994,589,1583.00
10/26/2004,13:27,1106.50,1106.50,1106.00,1106.00,800,295,1095.00
10/26/2004,13:28,1106.25,1106.50,1106.00,1106.25,426,340,766.00
10/26/2004,13:29,1106.25,1106.25,1106.00,1106.00,75,121,196.00
10/26/2004,13:30,1106.00,1106.25,1105.50,1105.50,775,2016,2791.00
10/26/2004,13:31,1105.50,1106.00,1105.00,1105.75,1025,1684,2709.00
10/26/2004,13:32,1106.00,1106.00,1105.00,1105.75,508,964,1472.00
10/26/2004,13:33,1105.50,1105.75,1105.50,1105.75,144,200,344.00
10/26/2004,13:34,1105.75,1106.00,1105.25,1105.75,515,573,1088.00
10/26/2004,13:35,1106.00,1106.50,1105.75,1106.00,1298,518,1816.00
10/26/2004,13:36,1106.00,1106.25,1105.50,1106.25,902,893,1795.00
10/26/2004,13:37,1106.00,1106.00,1105.50,1105.75,108,401,509.00
10/26/2004,13:38,1105.75,1106.50,1105.50,1106.00,1379,337,1716.00
10/26/2004,13:39,1106.00,1106.00,1105.50,1105.50,13,832,845.00
10/26/2004,13:40,1105.75,1106.25,1105.75,1106.00,719,118,837.00
10/26/2004,13:41,1105.75,1106.50,1105.50,1106.25,1014,1117,2131.00
10/26/2004,13:42,1106.25,1106.50,1106.00,1106.00,108,392,500.00
10/26/2004,13:43,1106.25,1106.25,1105.75,1106.00,584,448,1032.00
10/26/2004,13:44,1105.75,1107.00,1105.75,1106.50,2038,222,2260.00
10/26/2004,13:45,1106.50,1106.50,1106.00,1106.25,61,393,454.00
10/26/2004,13:46,1106.25,1106.50,1106.00,1106.50,523,134,657.00
10/26/2004,13:47,1106.50,1106.50,1106.25,1106.50,254,487,741.00
10/26/2004,13:48,1106.50,1106.50,1106.25,1106.50,39,6,45.00
10/26/2004,13:49,1106.50,1106.50,1106.00,1106.25,41,227,268.00
10/26/2004,13:50,1106.00,1106.75,1106.00,1106.75,494,60,554.00
10/26/2004,13:51,1106.50,1106.75,1106.50,1106.50,88,1242,1330.00
10/26/2004,13:52,1106.75,1107.75,1106.50,1107.50,5634,280,5914.00
10/26/2004,13:53,1107.50,1107.75,1107.00,1107.00,110,1558,1668.00
10/26/2004,13:54,1107.25,1107.50,1107.00,1107.50,904,345,1249.00
10/26/2004,13:55,1107.25,1107.75,1107.25,1107.75,2139,543,2682.00
10/26/2004,13:56,1107.75,1108.25,1107.25,1107.50,3307,1636,4943.00
10/26/2004,13:57,1107.50,1107.50,1107.00,1107.25,2595,2997,5592.00
10/26/2004,13:58,1107.25,1107.50,1107.25,1107.25,212,667,879.00
10/26/2004,13:59,1107.50,1108.00,1107.25,1108.00,1048,1615,2663.00
10/26/2004,14:00,1107.75,1108.00,1107.50,1107.75,133,780,913.00
10/26/2004,14:01,1107.50,1107.75,1107.25,1107.25,387,1011,1398.00
10/26/2004,14:02,1107.25,1107.75,1107.25,1107.50,1997,387,2384.00
10/26/2004,14:03,1107.50,1107.75,1107.25,1107.75,630,308,938.00
10/26/2004,14:04,1107.50,1108.00,1107.25,1108.00,4224,1205,5429.00
10/26/2004,14:05,1108.00,1108.00,1107.75,1108.00,437,209,646.00
10/26/2004,14:06,1108.00,1108.75,1107.75,1108.50,4337,1580,5917.00
10/26/2004,14:07,1108.50,1108.50,1108.25,1108.25,474,124,598.00
10/26/2004,14:08,1108.25,1108.50,1107.75,1107.75,514,2488,3002.00
10/26/2004,14:09,1107.75,1108.25,1107.75,1108.00,383,1238,1621.00
10/26/2004,14:10,1108.00,1108.00,1107.50,1107.50,36,1176,1212.00
10/26/2004,14:11,1107.50,1108.25,1107.50,1107.75,1938,786,2724.00
10/26/2004,14:12,1107.75,1107.75,1107.50,1107.75,261,197,458.00
10/26/2004,14:13,1107.75,1108.00,1107.75,1108.00,159,61,220.00
10/26/2004,14:14,1108.00,1108.25,1107.75,1107.75,444,534,978.00
10/26/2004,14:15,1108.00,1108.00,1107.75,1107.75,8,458,466.00
10/26/2004,14:16,1107.75,1108.25,1107.75,1107.75,542,937,1479.00
10/26/2004,14:17,1107.75,1108.25,1107.75,1108.00,716,778,1494.00
10/26/2004,14:18,1108.00,1108.00,1107.50,1107.50,46,525,571.00
10/26/2004,14:19,1107.50,1108.00,1107.50,1108.00,992,865,1857.00
10/26/2004,14:20,1108.00,1108.50,1108.00,1108.25,896,267,1163.00
10/26/2004,14:21,1108.25,1108.50,1108.00,1108.25,472,690,1162.00
10/26/2004,14:22,1108.25,1108.50,1108.00,1108.00,785,1371,2156.00
10/26/2004,14:23,1108.00,1108.00,1107.50,1108.00,305,1033,1338.00
10/26/2004,14:24,1107.75,1108.00,1107.75,1107.75,843,86,929.00
10/26/2004,14:25,1108.00,1108.00,1107.75,1107.75,99,146,245.00
10/26/2004,14:26,1107.75,1108.00,1107.25,1107.25,68,2000,2068.00
10/26/2004,14:27,1107.25,1107.75,1107.25,1107.75,3624,611,4235.00
10/26/2004,14:28,1107.75,1107.75,1107.00,1107.00,171,1785,1956.00
10/26/2004,14:29,1107.00,1107.25,1106.75,1106.75,1500,1980,3480.00
10/26/2004,14:30,1106.75,1107.00,1106.50,1107.00,873,985,1858.00
10/26/2004,14:31,1106.75,1107.00,1106.50,1106.75,640,649,1289.00
10/26/2004,14:32,1106.75,1107.00,1106.75,1106.75,269,178,447.00
10/26/2004,14:33,1107.00,1107.00,1106.50,1106.75,563,421,984.00
10/26/2004,14:34,1106.75,1107.25,1106.75,1107.00,1148,960,2108.00
10/26/2004,14:35,1107.00,1107.25,1107.00,1107.00,238,603,841.00
10/26/2004,14:36,1107.00,1107.50,1107.00,1107.50,852,286,1138.00
10/26/2004,14:37,1107.50,1107.50,1107.25,1107.25,717,555,1272.00
10/26/2004,14:38,1107.25,1107.50,1107.25,1107.25,69,416,485.00
10/26/2004,14:39,1107.25,1107.50,1107.25,1107.25,667,732,1399.00
10/26/2004,14:40,1107.25,1107.50,1107.25,1107.25,979,712,1691.00
10/26/2004,14:41,1107.25,1107.50,1107.25,1107.50,967,400,1367.00
10/26/2004,14:42,1107.25,1107.50,1107.00,1107.25,1391,2146,3537.00
10/26/2004,14:43,1107.00,1107.25,1107.00,1107.00,623,1846,2469.00
10/26/2004,14:44,1107.25,1107.25,1106.75,1107.00,133,1616,1749.00
10/26/2004,14:45,1106.75,1107.00,1106.75,1107.00,738,183,921.00
10/26/2004,14:46,1107.00,1107.25,1106.75,1107.00,627,696,1323.00
10/26/2004,14:47,1107.25,1107.75,1107.00,1107.50,3753,541,4294.00
10/26/2004,14:48,1107.75,1107.75,1107.50,1107.75,732,583,1315.00
10/26/2004,14:49,1107.75,1107.75,1107.00,1107.25,1086,3196,4282.00
10/26/2004,14:50,1107.00,1107.75,1107.00,1107.75,3824,730,4554.00
10/26/2004,14:51,1107.50,1107.75,1107.50,1107.50,2280,207,2487.00
10/26/2004,14:52,1107.75,1108.25,1107.50,1108.25,4882,276,5158.00
10/26/2004,14:53,1108.25,1108.50,1108.00,1108.25,937,320,1257.00
10/26/2004,14:54,1108.25,1108.50,1108.25,1108.50,1152,250,1402.00
10/26/2004,14:55,1108.50,1108.75,1108.25,1108.50,4571,1954,6525.00
10/26/2004,14:56,1108.50,1109.00,1108.50,1109.00,4433,1982,6415.00
10/26/2004,14:57,1109.00,1109.25,1108.75,1109.00,3852,2021,5873.00
10/26/2004,14:58,1108.75,1110.00,1108.75,1109.50,7737,3262,10999.00
10/26/2004,14:59,1109.25,1110.00,1109.25,1109.75,2802,5004,7806.00
10/26/2004,15:00,1109.75,1110.50,1109.50,1110.25,6107,3179,9286.00
10/26/2004,15:01,1110.50,1111.00,1110.25,1110.75,5173,7714,12887.00
10/26/2004,15:02,1110.50,1110.75,1110.25,1110.25,1555,1792,3347.00
10/26/2004,15:03,1110.50,1110.75,1110.25,1110.75,1704,2093,3797.00
10/26/2004,15:04,1110.75,1111.75,1110.50,1111.00,3506,1621,5127.00
10/26/2004,15:05,1111.00,1111.50,1110.75,1111.50,1280,1136,2416.00
10/26/2004,15:06,1111.25,1111.50,1111.00,1111.25,796,1146,1942.00
10/26/2004,15:07,1111.00,1111.75,1111.00,1111.25,1624,1552,3176.00
10/26/2004,15:08,1111.25,1111.50,1111.00,1111.25,1021,994,2015.00
10/26/2004,15:09,1111.25,1111.25,1110.75,1111.00,1652,2214,3866.00
10/26/2004,15:10,1111.25,1111.25,1110.75,1111.00,1399,1023,2422.00
10/26/2004,15:11,1111.00,1111.25,1110.75,1111.25,907,576,1483.00
10/26/2004,15:12,1111.00,1111.25,1110.75,1111.25,833,1034,1867.00
10/26/2004,15:13,1111.00,1111.25,1110.75,1111.25,436,1152,1588.00
10/26/2004,15:14,1111.00,1111.50,1111.00,1111.25,948,1603,2551.00
10/26/2004,15:15,1111.25,1112.00,1111.00,1111.75,3281,2859,6140.00
10/26/2004,15:16,1111.75,1111.75,1111.25,1111.50,63,205,268.00
10/26/2004,15:31,1111.00,1111.50,1110.25,1110.75,289,889,1178.00
10/26/2004,15:32,1110.75,1110.75,1110.50,1110.75,70,5,75.00
10/26/2004,15:33,1111.00,1111.00,1110.75,1110.75,47,60,107.00
10/26/2004,15:34,1111.00,1111.00,1110.75,1110.75,18,14,32.00
10/26/2004,15:35,1111.00,1111.00,1110.75,1110.75,157,1,158.00
10/26/2004,15:36,1111.00,1111.25,1110.75,1111.00,178,7,185.00
10/26/2004,15:37,1111.00,1111.25,1111.00,1111.25,5,53,58.00
10/26/2004,15:38,1111.00,1111.25,1111.00,1111.00,1,123,124.00
10/26/2004,15:39,1111.25,1111.25,1110.75,1110.75,40,182,222.00
10/26/2004,15:40,1110.75,1110.75,1110.75,1110.75,0,3,3.00
10/26/2004,15:41,1110.75,1110.75,1110.75,1110.75,0,5,5.00
10/26/2004,15:42,1111.00,1111.00,1111.00,1111.00,226,0,226.00
10/26/2004,15:43,1111.00,1111.00,1110.75,1111.00,69,3,72.00
10/26/2004,15:44,1110.75,1111.00,1110.75,1111.00,3,35,38.00
10/26/2004,15:45,1111.00,1111.00,1110.75,1111.00,30,1,31.00
10/26/2004,15:46,1110.75,1111.00,1110.75,1111.00,81,25,106.00
10/26/2004,15:47,1111.00,1111.00,1110.75,1110.75,1,1,2.00
10/26/2004,15:48,1111.00,1111.00,1111.00,1111.00,7,0,7.00
10/26/2004,15:49,1110.75,1110.75,1110.75,1110.75,0,36,36.00
10/26/2004,15:50,1110.75,1111.00,1110.75,1110.75,1,101,102.00
10/26/2004,15:52,1110.75,1111.00,1110.75,1110.75,5,101,106.00
10/26/2004,15:53,1111.00,1111.25,1110.75,1110.75,306,136,442.00
10/26/2004,15:54,1110.75,1110.75,1110.25,1110.50,32,237,269.00
10/26/2004,15:55,1110.50,1110.75,1110.50,1110.75,35,1,36.00
10/26/2004,15:56,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/26/2004,15:57,1110.50,1110.50,1110.25,1110.25,12,107,119.00
10/26/2004,15:58,1110.50,1110.75,1110.50,1110.50,63,28,91.00
10/26/2004,15:59,1110.50,1110.50,1110.25,1110.25,0,11,11.00
10/26/2004,16:00,1110.50,1110.75,1110.25,1110.75,50,3,53.00
10/26/2004,17:01,1111.00,1111.00,1111.00,1111.00,82,0,82.00
10/26/2004,17:02,1111.25,1111.50,1111.25,1111.25,156,5,161.00
10/26/2004,17:03,1111.25,1111.25,1111.25,1111.25,0,19,19.00
10/26/2004,17:04,1111.25,1111.50,1111.25,1111.50,25,14,39.00
10/26/2004,17:05,1111.50,1111.50,1111.50,1111.50,43,0,43.00
10/26/2004,17:06,1111.50,1111.75,1111.50,1111.75,32,0,32.00
10/26/2004,17:07,1111.75,1112.00,1111.75,1111.75,91,21,112.00
10/26/2004,17:08,1111.75,1112.00,1111.75,1111.75,1,8,9.00
10/26/2004,17:10,1112.00,1112.00,1111.75,1111.75,1,82,83.00
10/26/2004,17:11,1111.75,1111.75,1111.50,1111.75,25,31,56.00
10/26/2004,17:12,1111.75,1111.75,1111.75,1111.75,20,0,20.00
10/26/2004,17:13,1111.75,1111.75,1111.75,1111.75,1,0,1.00
10/26/2004,17:14,1112.00,1112.00,1112.00,1112.00,2,0,2.00
10/26/2004,17:15,1112.00,1112.00,1111.75,1111.75,1,2,3.00
10/26/2004,17:16,1111.75,1111.75,1111.75,1111.75,0,13,13.00
10/26/2004,17:17,1111.75,1111.75,1111.75,1111.75,0,25,25.00
10/26/2004,17:19,1111.75,1111.75,1111.75,1111.75,0,11,11.00
10/26/2004,17:21,1111.50,1111.50,1111.50,1111.50,0,1,1.00
10/26/2004,17:22,1111.50,1111.50,1111.25,1111.25,0,39,39.00
10/26/2004,17:23,1111.25,1111.25,1111.25,1111.25,0,7,7.00
10/26/2004,17:24,1111.25,1111.25,1111.00,1111.00,0,21,21.00
10/26/2004,17:25,1111.25,1111.25,1111.25,1111.25,11,0,11.00
10/26/2004,17:26,1111.25,1111.25,1111.25,1111.25,11,0,11.00
10/26/2004,17:27,1111.25,1111.25,1111.00,1111.00,18,1,19.00
10/26/2004,17:28,1111.00,1111.00,1111.00,1111.00,0,3,3.00
10/26/2004,17:29,1111.00,1111.00,1111.00,1111.00,0,2,2.00
10/26/2004,17:30,1111.00,1111.00,1110.75,1110.75,5,50,55.00
10/26/2004,17:31,1111.00,1111.00,1110.75,1110.75,6,4,10.00
10/26/2004,17:32,1111.00,1111.00,1111.00,1111.00,6,0,6.00
10/26/2004,17:34,1110.75,1110.75,1110.75,1110.75,0,11,11.00
10/26/2004,17:35,1110.75,1110.75,1110.75,1110.75,0,56,56.00
10/26/2004,17:36,1110.75,1110.75,1110.75,1110.75,0,2,2.00
10/26/2004,17:38,1110.75,1110.75,1110.75,1110.75,0,11,11.00
10/26/2004,17:39,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/26/2004,17:41,1111.00,1111.00,1110.75,1110.75,1,2,3.00
10/26/2004,17:42,1110.75,1110.75,1110.75,1110.75,0,4,4.00
10/26/2004,17:43,1110.75,1110.75,1110.75,1110.75,0,6,6.00
10/26/2004,17:44,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/26/2004,17:46,1111.00,1111.00,1110.75,1110.75,4,1,5.00
10/26/2004,17:48,1110.75,1110.75,1110.75,1110.75,0,3,3.00
10/26/2004,17:49,1110.75,1110.75,1110.75,1110.75,0,2,2.00
10/26/2004,17:50,1110.75,1110.75,1110.75,1110.75,0,3,3.00
10/26/2004,17:51,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/26/2004,17:52,1110.75,1110.75,1110.75,1110.75,0,2,2.00
10/26/2004,17:53,1110.75,1110.75,1110.75,1110.75,0,23,23.00
10/26/2004,17:54,1110.75,1110.75,1110.75,1110.75,0,2,2.00
10/26/2004,17:55,1110.75,1110.75,1110.75,1110.75,0,11,11.00
10/26/2004,17:57,1110.75,1110.75,1110.75,1110.75,0,11,11.00
10/26/2004,17:59,1110.75,1110.75,1110.75,1110.75,0,1,1.00
10/26/2004,18:00,1110.75,1110.75,1110.75,1110.75,0,4,4.00
10/26/2004,18:01,1110.75,1111.00,1110.75,1111.00,2,17,19.00
10/26/2004,18:02,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/26/2004,18:06,1110.75,1110.75,1110.75,1110.75,0,2,2.00
10/26/2004,18:08,1111.00,1111.00,1111.00,1111.00,25,0,25.00
10/26/2004,18:09,1111.25,1111.25,1111.00,1111.00,1,3,4.00
10/26/2004,18:10,1111.00,1111.00,1111.00,1111.00,0,4,4.00
10/26/2004,18:11,1111.00,1111.00,1111.00,1111.00,0,8,8.00
10/26/2004,18:12,1111.00,1111.00,1110.75,1111.00,1,6,7.00
10/26/2004,18:13,1111.25,1111.25,1111.00,1111.00,1,12,13.00
10/26/2004,18:14,1111.00,1111.00,1111.00,1111.00,0,2,2.00
10/26/2004,18:15,1111.00,1111.00,1111.00,1111.00,0,4,4.00
10/26/2004,18:17,1111.00,1111.00,1111.00,1111.00,0,4,4.00
10/26/2004,18:18,1111.00,1111.00,1111.00,1111.00,0,1,1.00
10/26/2004,18:21,1110.75,1110.75,1110.75,1110.75,0,10,10.00
10/26/2004,18:22,1111.00,1111.00,1110.75,1111.00,16,1,17.00
10/26/2004,18:23,1110.75,1110.75,1110.75,1110.75,0,6,6.00
10/26/2004,18:24,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/26/2004,18:25,1111.00,1111.00,1111.00,1111.00,2,0,2.00
10/26/2004,18:28,1110.75,1110.75,1110.75,1110.75,0,12,12.00
10/26/2004,18:29,1110.75,1111.00,1110.75,1111.00,1,6,7.00
10/26/2004,18:36,1110.75,1110.75,1110.75,1110.75,0,61,61.00
10/26/2004,18:37,1110.75,1110.75,1110.75,1110.75,0,2,2.00
10/26/2004,18:38,1110.50,1110.50,1110.50,1110.50,0,4,4.00
10/26/2004,18:39,1110.50,1110.50,1110.50,1110.50,0,2,2.00
10/26/2004,18:41,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/26/2004,18:43,1110.75,1110.75,1110.75,1110.75,75,0,75.00
10/26/2004,18:44,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/26/2004,18:46,1110.75,1110.75,1110.75,1110.75,4,0,4.00
10/26/2004,18:47,1110.50,1110.50,1110.50,1110.50,0,3,3.00
10/26/2004,18:48,1110.75,1110.75,1110.75,1110.75,25,0,25.00
10/26/2004,18:50,1110.50,1110.75,1110.50,1110.75,2,1,3.00
10/26/2004,18:51,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/26/2004,18:52,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/26/2004,18:54,1110.50,1110.50,1110.50,1110.50,0,4,4.00
10/26/2004,18:55,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,18:56,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,18:59,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,19:01,1110.75,1110.75,1110.75,1110.75,4,0,4.00
10/26/2004,19:10,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,19:11,1110.75,1110.75,1110.50,1110.50,1,1,2.00
10/26/2004,19:12,1110.50,1110.75,1110.50,1110.75,1,1,2.00
10/26/2004,19:13,1110.50,1110.75,1110.50,1110.75,2,2,4.00
10/26/2004,19:14,1110.75,1110.75,1110.75,1110.75,9,0,9.00
10/26/2004,19:15,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/26/2004,19:16,1111.00,1111.00,1111.00,1111.00,1,0,1.00
10/26/2004,19:18,1111.00,1111.00,1111.00,1111.00,9,0,9.00
10/26/2004,19:19,1110.75,1110.75,1110.75,1110.75,0,37,37.00
10/26/2004,19:20,1110.75,1110.75,1110.50,1110.50,7,7,14.00
10/26/2004,19:21,1110.75,1110.75,1110.75,1110.75,11,0,11.00
10/26/2004,19:22,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/26/2004,19:25,1110.75,1110.75,1110.75,1110.75,3,0,3.00
10/26/2004,19:28,1110.75,1110.75,1110.50,1110.50,1,1,2.00
10/26/2004,19:33,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,19:34,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/26/2004,19:35,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,19:37,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/26/2004,19:38,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/26/2004,19:40,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/26/2004,19:42,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,19:43,1110.50,1110.50,1110.50,1110.50,0,22,22.00
10/26/2004,19:49,1110.50,1110.50,1110.50,1110.50,0,2,2.00
10/26/2004,19:50,1110.50,1110.50,1110.50,1110.50,0,2,2.00
10/26/2004,19:54,1110.75,1110.75,1110.75,1110.75,1,0,1.00
10/26/2004,19:55,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,19:57,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,20:01,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,20:02,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,20:04,1110.50,1110.75,1110.50,1110.75,2,1,3.00
10/26/2004,20:06,1110.75,1110.75,1110.75,1110.75,3,0,3.00
10/26/2004,20:09,1110.50,1110.50,1110.50,1110.50,0,2,2.00
10/26/2004,20:10,1110.75,1110.75,1110.75,1110.75,2,0,2.00
10/26/2004,20:15,1110.50,1110.50,1110.50,1110.50,0,116,116.00
10/26/2004,20:16,1110.50,1110.50,1110.50,1110.50,0,57,57.00
10/26/2004,20:17,1110.50,1110.50,1110.50,1110.50,0,2,2.00
10/26/2004,20:18,1110.50,1110.50,1110.50,1110.50,0,1,1.00
10/26/2004,20:21,1110.50,1110.50,1110.25,1110.25,0,52,52.00
10/26/2004,20:22,1110.50,1110.50,1110.50,1110.50,3,0,3.00
10/26/2004,20:29,1110.25,1110.50,1110.25,1110.50,1,1,2.00
10/26/2004,20:31,1110.50,1110.50,1110.50,1110.50,3,0,3.00
10/26/2004,20:33,1110.25,1110.50,1110.25,1110.50,4,1,5.00
10/26/2004,20:35,1110.25,1110.25,1110.25,1110.25,0,5,5.00
10/26/2004,20:36,1110.25,1110.25,1110.25,1110.25,0,1,1.00
10/26/2004,20:37,1110.25,1110.25,1110.25,1110.25,0,220,220.00
10/26/2004,20:38,1110.25,1110.25,1110.25,1110.25,0,77,77.00
10/26/2004,20:41,1110.25,1110.25,1110.25,1110.25,0,50,50.00
10/26/2004,20:42,1110.25,1110.25,1110.25,1110.25,0,100,100.00
10/26/2004,20:44,1110.25,1110.25,1110.25,1110.25,0,60,60.00
10/26/2004,20:45,1110.25,1110.25,1110.25,1110.25,0,101,101.00
10/26/2004,20:46,1110.50,1110.50,1110.50,1110.50,1,0,1.00
10/26/2004,20:48,1110.25,1110.25,1110.25,1110.25,0,125,125.00
10/26/2004,20:49,1110.25,1110.25,1110.25,1110.25,0,22,22.00
10/26/2004,20:50,1110.00,1110.00,1110.00,1110.00,0,15,15.00
10/26/2004,20:51,1110.00,1110.00,1110.00,1110.00,0,74,74.00
10/26/2004,20:52,1110.00,1110.00,1109.75,1109.75,5,257,262.00
10/26/2004,20:53,1109.75,1110.00,1109.75,1110.00,98,2,100.00
10/26/2004,20:54,1110.00,1110.25,1110.00,1110.00,41,16,57.00
10/26/2004,20:55,1110.25,1110.25,1110.00,1110.00,1,2,3.00
10/26/2004,20:56,1110.00,1110.00,1110.00,1110.00,0,67,67.00
10/26/2004,20:57,1110.00,1110.00,1110.00,1110.00,0,23,23.00
10/26/2004,20:58,1110.00,1110.25,1110.00,1110.00,2,19,21.00
10/26/2004,20:59,1110.00,1110.00,1110.00,1110.00,0,7,7.00
10/26/2004,21:00,1110.00,1110.00,1110.00,1110.00,0,11,11.00
10/26/2004,21:01,1109.75,1109.75,1109.75,1109.75,0,5,5.00
10/26/2004,21:04,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/26/2004,21:05,1110.00,1110.00,1109.75,1109.75,4,50,54.00
10/26/2004,21:07,1109.75,1109.75,1109.75,1109.75,0,44,44.00
10/26/2004,21:08,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/26/2004,21:12,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/26/2004,21:16,1109.75,1109.75,1109.75,1109.75,0,5,5.00
10/26/2004,21:18,1110.00,1110.00,1110.00,1110.00,23,0,23.00
10/26/2004,21:19,1109.75,1109.75,1109.75,1109.75,0,51,51.00
10/26/2004,21:21,1109.75,1109.75,1109.75,1109.75,0,26,26.00
10/26/2004,21:22,1109.75,1109.75,1109.75,1109.75,0,66,66.00
10/26/2004,21:23,1109.75,1109.75,1109.75,1109.75,0,6,6.00
10/26/2004,21:24,1109.75,1109.75,1109.75,1109.75,0,32,32.00
10/26/2004,21:25,1109.75,1109.75,1109.75,1109.75,0,53,53.00
10/26/2004,21:26,1109.50,1109.75,1109.50,1109.75,2,1,3.00
10/26/2004,21:27,1109.75,1109.75,1109.75,1109.75,11,0,11.00
10/26/2004,21:28,1109.50,1109.75,1109.50,1109.75,10,1,11.00
10/26/2004,21:29,1109.75,1109.75,1109.75,1109.75,6,0,6.00
10/26/2004,21:35,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2004,21:36,1109.75,1109.75,1109.75,1109.75,2,0,2.00
10/26/2004,21:41,1109.75,1109.75,1109.75,1109.75,4,0,4.00
10/26/2004,21:43,1109.50,1109.50,1109.50,1109.50,0,8,8.00
10/26/2004,21:45,1109.50,1109.50,1109.50,1109.50,0,5,5.00
10/26/2004,21:46,1109.50,1109.75,1109.50,1109.75,1,5,6.00
10/26/2004,21:48,1109.75,1109.75,1109.50,1109.50,3,2,5.00
10/26/2004,21:49,1109.75,1109.75,1109.75,1109.75,10,0,10.00
10/26/2004,21:50,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2004,21:52,1109.75,1109.75,1109.75,1109.75,2,0,2.00
10/26/2004,21:53,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2004,21:54,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2004,21:58,1109.75,1109.75,1109.75,1109.75,5,0,5.00
10/26/2004,21:59,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2004,22:00,1109.75,1109.75,1109.75,1109.75,6,0,6.00
10/26/2004,22:01,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2004,22:02,1109.50,1109.50,1109.50,1109.50,0,5,5.00
10/26/2004,22:03,1109.50,1109.75,1109.50,1109.50,10,182,192.00
10/26/2004,22:04,1109.50,1109.75,1109.50,1109.50,1,125,126.00
10/26/2004,22:05,1109.25,1109.50,1109.25,1109.50,16,3,19.00
10/26/2004,22:06,1109.50,1109.50,1109.50,1109.50,34,0,34.00
10/26/2004,22:07,1109.50,1109.50,1109.25,1109.50,14,3,17.00
10/26/2004,22:08,1109.50,1109.50,1109.50,1109.50,4,0,4.00
10/26/2004,22:09,1109.50,1109.75,1109.50,1109.50,2,1,3.00
10/26/2004,22:10,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/26/2004,22:11,1109.50,1109.50,1109.50,1109.50,0,42,42.00
10/26/2004,22:12,1109.50,1109.75,1109.50,1109.50,2,2,4.00
10/26/2004,22:13,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/26/2004,22:14,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2004,22:15,1109.50,1109.75,1109.50,1109.75,1,1,2.00
10/26/2004,22:16,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2004,22:17,1109.50,1109.50,1109.50,1109.50,0,10,10.00
10/26/2004,22:18,1109.50,1109.50,1109.50,1109.50,0,8,8.00
10/26/2004,22:19,1109.50,1109.50,1109.50,1109.50,0,5,5.00
10/26/2004,22:20,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/26/2004,22:22,1109.50,1109.50,1109.50,1109.50,0,6,6.00
10/26/2004,22:23,1109.50,1109.50,1109.50,1109.50,0,2,2.00
10/26/2004,22:26,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/26/2004,22:28,1109.25,1109.25,1109.25,1109.25,0,20,20.00
10/26/2004,22:29,1109.25,1109.25,1109.00,1109.00,0,111,111.00
10/26/2004,22:30,1109.00,1109.25,1109.00,1109.25,25,4,29.00
10/26/2004,22:31,1109.25,1109.25,1109.00,1109.25,35,5,40.00
10/26/2004,22:32,1109.25,1109.25,1109.25,1109.25,10,0,10.00
10/26/2004,22:33,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/26/2004,22:37,1109.25,1109.25,1109.25,1109.25,32,0,32.00
10/26/2004,22:38,1109.50,1109.50,1109.50,1109.50,7,0,7.00
10/26/2004,22:39,1109.75,1109.75,1109.75,1109.75,28,0,28.00
10/26/2004,22:40,1109.75,1109.75,1109.75,1109.75,10,0,10.00
10/26/2004,22:41,1109.75,1109.75,1109.75,1109.75,1,0,1.00
10/26/2004,22:42,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2004,22:43,1109.75,1110.00,1109.75,1109.75,18,11,29.00
10/26/2004,22:46,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/26/2004,22:47,1109.75,1110.00,1109.75,1110.00,1,2,3.00
10/26/2004,22:48,1109.75,1109.75,1109.75,1109.75,0,9,9.00
10/26/2004,22:49,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/26/2004,22:50,1109.75,1109.75,1109.75,1109.75,0,16,16.00
10/26/2004,22:51,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/26/2004,22:53,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/26/2004,22:55,1109.75,1109.75,1109.75,1109.75,0,7,7.00
10/26/2004,22:56,1110.00,1110.00,1109.75,1109.75,2,1,3.00
10/26/2004,22:57,1109.75,1109.75,1109.75,1109.75,0,1,1.00
10/26/2004,22:59,1110.00,1110.00,1110.00,1110.00,1,0,1.00
10/26/2004,23:01,1110.00,1110.00,1110.00,1110.00,27,0,27.00
10/26/2004,23:02,1110.00,1110.00,1110.00,1110.00,4,0,4.00
10/26/2004,23:03,1109.75,1110.00,1109.75,1110.00,1,2,3.00
10/26/2004,23:06,1109.75,1109.75,1109.75,1109.75,0,2,2.00
10/26/2004,23:08,1110.00,1110.00,1110.00,1110.00,5,0,5.00
10/26/2004,23:09,1110.00,1110.00,1110.00,1110.00,10,0,10.00
10/26/2004,23:10,1109.75,1109.75,1109.75,1109.75,0,20,20.00
10/26/2004,23:14,1109.75,1110.00,1109.75,1110.00,1,20,21.00
10/26/2004,23:18,1109.75,1109.75,1109.75,1109.75,0,14,14.00
10/26/2004,23:19,1109.75,1109.75,1109.75,1109.75,0,10,10.00
10/26/2004,23:20,1109.50,1109.50,1109.50,1109.50,0,50,50.00
10/26/2004,23:21,1109.50,1109.50,1109.50,1109.50,0,11,11.00
10/26/2004,23:22,1109.25,1109.25,1109.25,1109.25,0,26,26.00
10/26/2004,23:24,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/26/2004,23:26,1109.50,1109.75,1109.50,1109.50,43,11,54.00
10/26/2004,23:27,1109.50,1109.50,1109.50,1109.50,0,189,189.00
10/26/2004,23:28,1109.50,1109.50,1109.50,1109.50,0,50,50.00
10/26/2004,23:29,1109.50,1109.50,1109.50,1109.50,0,61,61.00
10/26/2004,23:31,1109.50,1109.50,1109.50,1109.50,0,52,52.00
10/26/2004,23:32,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/26/2004,23:33,1109.50,1109.50,1109.50,1109.50,0,12,12.00
10/26/2004,23:37,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/26/2004,23:42,1109.25,1109.25,1109.25,1109.25,0,5,5.00
10/26/2004,23:44,1109.50,1109.50,1109.50,1109.50,3,0,3.00
10/26/2004,23:45,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/26/2004,23:48,1109.50,1109.50,1109.50,1109.50,3,0,3.00
10/26/2004,23:49,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/26/2004,23:50,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/26/2004,23:51,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/26/2004,23:54,1109.50,1109.50,1109.50,1109.50,4,0,4.00
10/26/2004,23:57,1109.25,1109.50,1109.25,1109.50,1,2,3.00
10/27/2004,00:07,1109.25,1109.25,1109.25,1109.25,0,40,40.00
10/27/2004,00:11,1109.25,1109.25,1109.25,1109.25,0,1,1.00
10/27/2004,00:14,1109.50,1109.50,1109.25,1109.25,1,1,2.00
10/27/2004,00:15,1109.50,1109.50,1109.50,1109.50,8,0,8.00
10/27/2004,00:16,1109.50,1109.50,1109.50,1109.50,4,0,4.00
10/27/2004,00:19,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/27/2004,00:22,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/27/2004,00:23,1109.50,1109.50,1109.50,1109.50,7,0,7.00
10/27/2004,00:26,1109.25,1109.25,1109.25,1109.25,0,6,6.00
10/27/2004,00:28,1109.50,1109.50,1109.50,1109.50,4,0,4.00
10/27/2004,00:29,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/27/2004,00:31,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/27/2004,00:35,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/27/2004,00:36,1109.50,1109.50,1109.50,1109.50,2,0,2.00
10/27/2004,00:39,1109.25,1109.50,1109.25,1109.50,3,2,5.00
10/27/2004,00:42,1109.50,1109.50,1109.50,1109.50,1,0,1.00
10/27/2004,00:44,1109.25,1109.25,1109.25,1109.25,0,130,130.00
10/27/2004,00:45,1109.25,1109.25,1109.25,1109.25,0,67,67.00
10/27/2004,00:46,1109.25,1109.25,1109.25,1109.25,0,11,11.00
10/27/2004,00:47,1109.25,1109.25,1109.25,1109.25,0,49,49.00
10/27/2004,00:48,1109.25,1109.25,1109.00,1109.00,0,2,2.00
10/27/2004,00:50,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/27/2004,00:52,1109.00,1109.00,1109.00,1109.00,0,3,3.00
10/27/2004,00:53,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/27/2004,00:54,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/27/2004,00:55,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/27/2004,00:56,1109.25,1109.25,1109.25,1109.25,6,0,6.00
10/27/2004,00:59,1109.25,1109.25,1109.25,1109.25,5,0,5.00
10/27/2004,01:00,1109.25,1109.25,1109.25,1109.25,5,0,5.00
10/27/2004,01:01,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/27/2004,01:02,1109.25,1109.25,1109.25,1109.25,16,0,16.00
10/27/2004,01:03,1109.25,1109.25,1109.25,1109.25,26,0,26.00
10/27/2004,01:05,1109.25,1109.25,1109.25,1109.25,42,0,42.00
10/27/2004,01:06,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/27/2004,01:07,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/27/2004,01:10,1109.25,1109.25,1109.25,1109.25,12,0,12.00
10/27/2004,01:11,1109.00,1109.00,1109.00,1109.00,0,92,92.00
10/27/2004,01:12,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/27/2004,01:13,1109.00,1109.00,1109.00,1109.00,0,273,273.00
10/27/2004,01:14,1109.00,1109.00,1109.00,1109.00,0,10,10.00
10/27/2004,01:15,1109.00,1109.00,1109.00,1109.00,0,4,4.00
10/27/2004,01:16,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/27/2004,01:17,1109.00,1109.00,1109.00,1109.00,0,25,25.00
10/27/2004,01:24,1109.00,1109.00,1109.00,1109.00,0,18,18.00
10/27/2004,01:25,1109.25,1109.25,1109.00,1109.00,2,9,11.00
10/27/2004,01:26,1109.00,1109.00,1109.00,1109.00,0,48,48.00
10/27/2004,01:27,1108.75,1108.75,1108.75,1108.75,0,6,6.00
10/27/2004,01:28,1109.00,1109.00,1109.00,1109.00,50,0,50.00
10/27/2004,01:29,1109.00,1109.25,1109.00,1109.00,3,1,4.00
10/27/2004,01:30,1109.25,1109.50,1109.25,1109.50,93,0,93.00
10/27/2004,01:31,1109.25,1109.50,1109.25,1109.50,4,2,6.00
10/27/2004,01:32,1109.50,1109.50,1109.25,1109.25,1,1,2.00
10/27/2004,01:34,1109.50,1109.50,1109.50,1109.50,5,0,5.00
10/27/2004,01:35,1109.50,1109.50,1109.50,1109.50,3,0,3.00
10/27/2004,01:36,1109.50,1109.50,1109.25,1109.25,5,2,7.00
10/27/2004,01:37,1109.50,1109.75,1109.50,1109.75,72,0,72.00
10/27/2004,01:38,1109.50,1109.50,1109.50,1109.50,0,1,1.00
10/27/2004,01:40,1109.50,1109.50,1109.50,1109.50,0,14,14.00
10/27/2004,01:42,1109.50,1109.50,1109.50,1109.50,0,11,11.00
10/27/2004,01:43,1109.75,1109.75,1109.50,1109.50,5,12,17.00
10/27/2004,01:44,1109.50,1109.50,1109.25,1109.25,0,199,199.00
10/27/2004,01:45,1109.25,1109.25,1109.00,1109.00,0,5,5.00
10/27/2004,01:46,1109.25,1109.25,1109.00,1109.25,11,4,15.00
10/27/2004,01:48,1109.25,1109.25,1109.25,1109.25,37,0,37.00
10/27/2004,01:49,1109.00,1109.25,1109.00,1109.25,1,37,38.00
10/27/2004,01:50,1109.00,1109.00,1109.00,1109.00,0,120,120.00
10/27/2004,01:51,1108.75,1109.00,1108.75,1109.00,17,1,18.00
10/27/2004,01:52,1109.25,1109.25,1109.25,1109.25,20,0,20.00
10/27/2004,01:53,1109.00,1109.00,1109.00,1109.00,0,40,40.00
10/27/2004,01:54,1109.00,1109.00,1109.00,1109.00,0,1,1.00
10/27/2004,01:56,1109.00,1109.25,1109.00,1109.00,2,16,18.00
10/27/2004,01:57,1109.00,1109.00,1109.00,1109.00,0,7,7.00
10/27/2004,01:58,1109.00,1109.00,1109.00,1109.00,0,31,31.00
10/27/2004,01:59,1109.25,1109.25,1109.25,1109.25,5,0,5.00
10/27/2004,02:00,1109.25,1109.25,1109.25,1109.25,57,0,57.00
10/27/2004,02:01,1109.25,1109.50,1109.25,1109.50,34,140,174.00
10/27/2004,02:02,1109.25,1109.75,1109.25,1109.75,72,23,95.00
10/27/2004,02:03,1109.75,1110.00,1109.75,1109.75,81,44,125.00
10/27/2004,02:04,1109.75,1109.75,1109.50,1109.50,0,124,124.00
10/27/2004,02:05,1109.50,1109.50,1109.25,1109.25,0,65,65.00
10/27/2004,02:07,1109.50,1109.50,1109.25,1109.25,27,47,74.00
10/27/2004,02:08,1109.50,1109.50,1109.50,1109.50,38,0,38.00
10/27/2004,02:09,1109.50,1109.50,1109.25,1109.25,3,5,8.00
10/27/2004,02:10,1109.50,1109.75,1109.50,1109.50,35,63,98.00
10/27/2004,02:11,1109.25,1109.25,1109.25,1109.25,0,120,120.00
10/27/2004,02:12,1109.25,1109.25,1109.25,1109.25,0,39,39.00
10/27/2004,02:13,1109.25,1109.25,1109.00,1109.00,0,83,83.00
10/27/2004,02:14,1109.00,1109.00,1108.75,1109.00,10,57,67.00
10/27/2004,02:15,1109.00,1109.00,1108.75,1108.75,71,6,77.00
10/27/2004,02:16,1108.75,1109.00,1108.75,1109.00,34,102,136.00
10/27/2004,02:17,1109.00,1109.00,1109.00,1109.00,34,0,34.00
10/27/2004,02:18,1109.25,1109.50,1109.00,1109.50,111,12,123.00
10/27/2004,02:19,1109.25,1109.75,1109.25,1109.75,84,35,119.00
10/27/2004,02:20,1109.50,1109.50,1109.50,1109.50,0,89,89.00
10/27/2004,02:21,1109.50,1109.50,1109.00,1109.25,3,132,135.00
10/27/2004,02:22,1109.25,1109.25,1109.25,1109.25,15,0,15.00
10/27/2004,02:23,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/27/2004,02:24,1109.50,1109.50,1109.50,1109.50,106,0,106.00
10/27/2004,02:25,1109.50,1109.50,1109.50,1109.50,15,0,15.00
10/27/2004,02:26,1109.50,1109.50,1109.25,1109.25,1,32,33.00
10/27/2004,02:27,1109.25,1109.50,1109.25,1109.50,1,79,80.00
10/27/2004,02:28,1109.50,1109.50,1109.25,1109.25,2,88,90.00
10/27/2004,02:30,1109.25,1109.25,1109.00,1109.00,0,91,91.00
10/27/2004,02:31,1109.00,1109.00,1108.75,1108.75,0,21,21.00
10/27/2004,02:32,1109.00,1109.00,1109.00,1109.00,106,0,106.00
10/27/2004,02:33,1109.00,1109.00,1109.00,1109.00,10,0,10.00
10/27/2004,02:34,1109.25,1109.25,1109.25,1109.25,66,0,66.00
10/27/2004,02:35,1109.25,1109.50,1109.25,1109.25,12,10,22.00
10/27/2004,02:37,1109.00,1109.00,1109.00,1109.00,0,60,60.00
10/27/2004,02:38,1109.00,1109.00,1109.00,1109.00,0,129,129.00
10/27/2004,02:40,1109.00,1109.00,1109.00,1109.00,0,5,5.00
10/27/2004,02:41,1108.75,1109.00,1108.75,1109.00,30,1,31.00
10/27/2004,02:42,1109.00,1109.00,1108.75,1109.00,47,1,48.00
10/27/2004,02:43,1109.25,1109.25,1109.00,1109.00,220,7,227.00
10/27/2004,02:46,1109.00,1109.00,1108.75,1108.75,0,75,75.00
10/27/2004,02:47,1109.00,1109.00,1108.50,1108.75,9,74,83.00
10/27/2004,02:48,1108.50,1108.50,1108.25,1108.25,12,323,335.00
10/27/2004,02:49,1108.25,1108.25,1108.25,1108.25,0,24,24.00
10/27/2004,02:50,1108.25,1108.25,1108.00,1108.00,5,389,394.00
10/27/2004,02:51,1108.00,1108.25,1108.00,1108.25,107,28,135.00
10/27/2004,02:52,1108.25,1108.25,1108.00,1108.25,41,31,72.00
10/27/2004,02:53,1108.25,1108.25,1108.00,1108.00,65,1,66.00
10/27/2004,02:54,1108.00,1108.25,1108.00,1108.25,110,2,112.00
10/27/2004,02:55,1108.00,1108.00,1107.75,1107.75,0,98,98.00
10/27/2004,02:56,1108.00,1108.00,1107.50,1107.75,180,324,504.00
10/27/2004,02:57,1107.50,1107.75,1107.50,1107.75,172,1,173.00
10/27/2004,02:58,1107.75,1108.00,1107.75,1107.75,84,100,184.00
10/27/2004,02:59,1107.75,1107.75,1107.75,1107.75,0,100,100.00
10/27/2004,03:00,1108.00,1108.00,1107.75,1107.75,29,132,161.00
10/27/2004,03:01,1107.75,1107.75,1107.75,1107.75,0,141,141.00
10/27/2004,03:02,1107.75,1107.75,1107.75,1107.75,0,169,169.00
10/27/2004,03:03,1107.75,1107.75,1107.75,1107.75,0,65,65.00
10/27/2004,03:04,1107.75,1107.75,1107.25,1107.25,0,142,142.00
10/27/2004,03:05,1107.50,1107.75,1107.50,1107.50,8,1,9.00
10/27/2004,03:06,1107.75,1107.75,1107.75,1107.75,78,0,78.00
10/27/2004,03:07,1107.75,1107.75,1107.75,1107.75,45,0,45.00
10/27/2004,03:08,1107.75,1107.75,1107.75,1107.75,76,0,76.00
10/27/2004,03:09,1107.75,1107.75,1107.50,1107.75,91,5,96.00
10/27/2004,03:10,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/27/2004,03:11,1107.75,1108.00,1107.75,1107.75,122,6,128.00
10/27/2004,03:12,1107.75,1107.75,1107.75,1107.75,0,25,25.00
10/27/2004,03:13,1107.75,1107.75,1107.75,1107.75,0,47,47.00
10/27/2004,03:14,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/27/2004,03:15,1107.75,1107.75,1107.75,1107.75,0,47,47.00
10/27/2004,03:16,1107.75,1107.75,1107.75,1107.75,0,31,31.00
10/27/2004,03:17,1107.75,1107.75,1107.50,1107.50,0,2,2.00
10/27/2004,03:18,1107.75,1107.75,1107.50,1107.50,1,120,121.00
10/27/2004,03:19,1107.25,1107.50,1107.25,1107.25,1,2,3.00
10/27/2004,03:20,1107.50,1107.75,1107.25,1107.50,73,55,128.00
10/27/2004,03:22,1107.75,1108.00,1107.75,1107.75,56,4,60.00
10/27/2004,03:24,1107.75,1107.75,1107.75,1107.75,0,9,9.00
10/27/2004,03:25,1107.75,1107.75,1107.50,1107.75,52,7,59.00
10/27/2004,03:26,1107.75,1108.00,1107.75,1108.00,82,0,82.00
10/27/2004,03:27,1108.00,1108.25,1108.00,1108.00,10,35,45.00
10/27/2004,03:29,1108.00,1108.00,1108.00,1108.00,0,1,1.00
10/27/2004,03:30,1107.75,1108.00,1107.75,1108.00,1,40,41.00
10/27/2004,03:31,1107.75,1108.00,1107.50,1107.75,40,29,69.00
10/27/2004,03:32,1107.75,1107.75,1107.75,1107.75,32,0,32.00
10/27/2004,03:34,1107.75,1107.75,1107.50,1107.50,11,1,12.00
10/27/2004,03:35,1107.75,1108.00,1107.75,1108.00,7,0,7.00
10/27/2004,03:36,1108.00,1108.00,1107.75,1107.75,6,8,14.00
10/27/2004,03:38,1107.75,1107.75,1107.75,1107.75,0,1,1.00
10/27/2004,03:39,1107.75,1107.75,1107.75,1107.75,0,5,5.00
10/27/2004,03:40,1107.75,1107.75,1107.75,1107.75,0,18,18.00
10/27/2004,03:42,1107.75,1107.75,1107.75,1107.75,0,13,13.00
10/27/2004,03:43,1107.75,1107.75,1107.75,1107.75,0,3,3.00
10/27/2004,03:44,1107.50,1107.75,1107.50,1107.75,3,75,78.00
10/27/2004,03:45,1107.75,1107.75,1107.75,1107.75,45,0,45.00
10/27/2004,03:46,1108.00,1108.00,1107.75,1108.00,2,30,32.00
10/27/2004,03:47,1107.75,1108.00,1107.75,1107.75,1,54,55.00
10/27/2004,03:48,1107.75,1108.00,1107.75,1108.00,41,3,44.00
10/27/2004,03:49,1108.00,1108.50,1108.00,1108.50,194,0,194.00
10/27/2004,03:50,1108.00,1108.25,1108.00,1108.25,3,76,79.00
10/27/2004,03:51,1108.25,1108.25,1108.00,1108.00,3,68,71.00
10/27/2004,03:52,1108.00,1108.00,1108.00,1108.00,0,29,29.00
10/27/2004,03:53,1108.25,1108.25,1108.00,1108.25,2,5,7.00
10/27/2004,03:54,1108.00,1108.00,1108.00,1108.00,0,31,31.00
10/27/2004,03:55,1108.00,1108.00,1108.00,1108.00,0,30,30.00
10/27/2004,03:56,1108.00,1108.00,1107.75,1108.00,68,5,73.00
10/27/2004,03:57,1108.00,1108.25,1108.00,1108.25,16,21,37.00
10/27/2004,03:58,1108.00,1108.25,1108.00,1108.25,1,20,21.00
10/27/2004,03:59,1108.00,1108.00,1108.00,1108.00,0,35,35.00
10/27/2004,04:00,1108.25,1108.25,1108.25,1108.25,55,0,55.00
10/27/2004,04:01,1108.00,1108.25,1108.00,1108.00,45,124,169.00
10/27/2004,04:02,1108.00,1108.00,1108.00,1108.00,0,62,62.00
10/27/2004,04:04,1108.00,1108.25,1108.00,1108.25,51,42,93.00
10/27/2004,04:05,1108.00,1108.00,1108.00,1108.00,0,54,54.00
10/27/2004,04:06,1108.00,1108.25,1108.00,1108.25,1,13,14.00
10/27/2004,04:07,1108.00,1108.00,1107.75,1107.75,0,105,105.00
10/27/2004,04:08,1108.00,1108.00,1108.00,1108.00,1,0,1.00
10/27/2004,04:09,1108.00,1108.00,1108.00,1108.00,12,0,12.00
10/27/2004,04:11,1108.00,1108.00,1107.75,1107.75,1,1,2.00
10/27/2004,04:12,1107.75,1108.00,1107.75,1108.00,1,16,17.00
10/27/2004,04:13,1107.75,1107.75,1107.50,1107.75,61,46,107.00
10/27/2004,04:14,1107.75,1107.75,1107.50,1107.50,6,10,16.00
10/27/2004,04:15,1107.75,1107.75,1107.75,1107.75,2,0,2.00
10/27/2004,04:16,1107.50,1107.50,1107.50,1107.50,0,32,32.00
10/27/2004,04:17,1107.75,1107.75,1107.50,1107.50,5,4,9.00
10/27/2004,04:18,1107.75,1108.00,1107.75,1108.00,79,0,79.00
10/27/2004,04:19,1108.00,1108.00,1107.75,1107.75,10,2,12.00
10/27/2004,04:20,1107.75,1108.25,1107.75,1108.25,85,1,86.00
10/27/2004,04:21,1108.00,1108.00,1107.75,1108.00,2,2,4.00
10/27/2004,04:22,1107.75,1107.75,1107.75,1107.75,0,45,45.00
10/27/2004,04:23,1107.75,1107.75,1107.75,1107.75,0,58,58.00
10/27/2004,04:24,1107.75,1107.75,1107.50,1107.75,1,25,26.00
10/27/2004,04:25,1107.75,1107.75,1107.75,1107.75,30,0,30.00
10/27/2004,04:26,1107.75,1108.00,1107.75,1108.00,7,0,7.00
10/27/2004,04:27,1107.75,1108.00,1107.75,1107.75,2,12,14.00
10/27/2004,04:28,1107.75,1107.75,1107.75,1107.75,0,26,26.00
10/27/2004,04:29,1108.00,1108.00,1108.00,1108.00,159,0,159.00
10/27/2004,04:30,1108.00,1108.00,1108.00,1108.00,54,0,54.00
10/27/2004,04:31,1108.00,1108.00,1108.00,1108.00,5,0,5.00
10/27/2004,04:32,1108.00,1108.00,1108.00,1108.00,4,0,4.00
10/27/2004,04:33,1108.00,1108.00,1108.00,1108.00,2,0,2.00
10/27/2004,04:34,1108.00,1108.00,1108.00,1108.00,67,0,67.00
10/27/2004,04:35,1108.00,1108.00,1108.00,1108.00,22,0,22.00
10/27/2004,04:36,1108.00,1108.25,1108.00,1108.00,49,33,82.00
10/27/2004,04:37,1108.00,1108.00,1108.00,1108.00,0,12,12.00
10/27/2004,04:38,1108.00,1108.00,1108.00,1108.00,0,34,34.00
10/27/2004,04:40,1108.00,1108.00,1107.75,1108.00,3,17,20.00
10/27/2004,04:41,1108.00,1108.00,1107.75,1107.75,4,25,29.00
10/27/2004,04:43,1108.00,1108.00,1108.00,1108.00,36,0,36.00
10/27/2004,04:44,1108.00,1108.00,1108.00,1108.00,13,0,13.00
10/27/2004,04:45,1108.00,1108.25,1108.00,1108.25,56,0,56.00
10/27/2004,04:48,1108.25,1108.25,1108.25,1108.25,20,0,20.00
10/27/2004,04:49,1108.25,1108.25,1108.25,1108.25,61,0,61.00
10/27/2004,04:50,1108.25,1108.25,1108.25,1108.25,31,0,31.00
10/27/2004,04:51,1108.25,1108.50,1108.25,1108.50,10,0,10.00
10/27/2004,04:52,1108.00,1108.00,1108.00,1108.00,0,41,41.00
10/27/2004,04:53,1108.25,1108.25,1108.00,1108.00,1,88,89.00
10/27/2004,04:54,1108.00,1108.00,1108.00,1108.00,0,5,5.00
10/27/2004,04:55,1107.75,1108.00,1107.75,1107.75,5,120,125.00
10/27/2004,04:56,1107.75,1108.00,1107.75,1108.00,2,73,75.00
10/27/2004,04:57,1108.00,1108.00,1108.00,1108.00,102,0,102.00
10/27/2004,04:58,1107.75,1108.00,1107.75,1108.00,1,23,24.00
10/27/2004,04:59,1107.75,1107.75,1107.75,1107.75,0,16,16.00
10/27/2004,05:00,1107.75,1108.00,1107.75,1108.00,3,5,8.00
10/27/2004,05:01,1107.75,1108.25,1107.75,1108.25,71,3,74.00
10/27/2004,05:02,1108.00,1108.00,1108.00,1108.00,0,10,10.00
10/27/2004,05:03,1108.25,1108.25,1108.25,1108.25,60,0,60.00
10/27/2004,05:04,1108.00,1108.25,1108.00,1108.25,1,1,2.00
10/27/2004,05:05,1108.25,1108.25,1108.25,1108.25,38,0,38.00
10/27/2004,05:06,1108.25,1108.25,1108.25,1108.25,31,0,31.00
10/27/2004,05:07,1108.25,1108.25,1108.25,1108.25,2,0,2.00
10/27/2004,05:09,1108.25,1108.25,1108.25,1108.25,20,0,20.00
10/27/2004,05:10,1108.25,1108.25,1108.25,1108.25,10,0,10.00
10/27/2004,05:12,1108.25,1108.25,1108.25,1108.25,7,0,7.00
10/27/2004,05:13,1108.25,1108.25,1108.25,1108.25,7,0,7.00
10/27/2004,05:14,1108.50,1108.50,1108.25,1108.25,1,5,6.00
10/27/2004,05:15,1108.25,1108.50,1108.25,1108.25,2,9,11.00
10/27/2004,05:16,1108.25,1108.25,1108.00,1108.00,0,7,7.00
10/27/2004,05:19,1108.00,1108.00,1107.50,1107.50,0,42,42.00
10/27/2004,05:20,1107.50,1107.75,1107.50,1107.75,1,39,40.00
10/27/2004,05:21,1107.75,1107.75,1107.75,1107.75,5,0,5.00
10/27/2004,05:22,1107.75,1107.75,1107.75,1107.75,8,0,8.00
10/27/2004,05:23,1108.00,1108.00,1108.00,1108.00,31,0,31.00
10/27/2004,05:24,1108.00,1108.00,1108.00,1108.00,3,0,3.00
10/27/2004,05:27,1108.00,1108.00,1108.00,1108.00,20,0,20.00
10/27/2004,05:28,1108.00,1108.00,1108.00,1108.00,30,0,30.00
10/27/2004,05:31,1108.25,1108.25,1108.25,1108.25,20,0,20.00
10/27/2004,05:32,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/27/2004,05:33,1108.25,1108.25,1108.25,1108.25,5,0,5.00
10/27/2004,05:37,1108.50,1108.50,1108.50,1108.50,127,0,127.00
10/27/2004,05:38,1108.50,1108.50,1108.25,1108.25,2,1,3.00
10/27/2004,05:40,1108.50,1108.50,1108.50,1108.50,6,0,6.00
10/27/2004,05:42,1108.50,1108.50,1108.50,1108.50,2,0,2.00
10/27/2004,05:43,1108.50,1108.50,1108.50,1108.50,11,0,11.00
10/27/2004,05:44,1108.25,1108.50,1108.25,1108.50,1,2,3.00
10/27/2004,05:47,1108.50,1108.50,1108.50,1108.50,11,0,11.00
10/27/2004,05:49,1108.50,1108.50,1108.50,1108.50,10,0,10.00
10/27/2004,05:53,1108.50,1108.50,1108.50,1108.50,16,0,16.00
10/27/2004,05:54,1108.50,1108.50,1108.50,1108.50,14,0,14.00
10/27/2004,05:56,1108.50,1108.50,1108.50,1108.50,4,0,4.00
10/27/2004,05:57,1108.50,1108.75,1108.25,1108.75,191,10,201.00
10/27/2004,05:58,1108.75,1108.75,1108.75,1108.75,85,0,85.00
10/27/2004,05:59,1108.75,1108.75,1108.75,1108.75,5,0,5.00
10/27/2004,06:00,1108.75,1108.75,1108.75,1108.75,27,0,27.00
10/27/2004,06:01,1109.00,1109.00,1108.75,1109.00,25,9,34.00
10/27/2004,06:02,1109.00,1109.25,1109.00,1109.25,187,0,187.00
10/27/2004,06:03,1109.25,1109.25,1109.25,1109.25,11,0,11.00
10/27/2004,06:04,1109.25,1109.25,1109.25,1109.25,2,0,2.00
10/27/2004,06:05,1109.25,1109.25,1109.25,1109.25,1,0,1.00
10/27/2004,06:06,1109.25,1109.25,1109.25,1109.25,3,0,3.00
10/27/2004,06:07,1109.25,1109.50,1109.25,1109.50,176,0,176.00
10/27/2004,06:08,1109.50,1109.75,1109.25,1109.75,34,1,35.00
10/27/2004,06:09,1109.50,1109.50,1109.50,1109.50,0,88,88.00
10/27/2004,06:10,1109.50,1109.50,1109.50,1109.50,0,3,3.00
10/27/2004,06:11,1109.50,1109.50,1109.50,1109.50,0,8,8.00
10/27/2004,06:12,1109.50,1109.50,1109.50,1109.50,0,10,10.00
10/27/2004,06:13,1109.75,1109.75,1109.75,1109.75,35,0,35.00
10/27/2004,06:14,1109.75,1109.75,1109.75,1109.75,78,0,78.00
10/27/2004,06:15,1109.75,1110.00,1109.75,1109.75,40,86,126.00
10/27/2004,06:16,1109.50,1109.50,1109.25,1109.50,10,19,29.00
10/27/2004,06:17,1109.50,1109.75,1109.50,1109.50,34,3,37.00
10/27/2004,06:18,1109.50,1109.50,1109.50,1109.50,0,7,7.00
10/27/2004,06:19,1109.75,1109.75,1109.50,1109.50,10,25,35.00
10/27/2004,06:20,1109.75,1109.75,1109.50,1109.50,1,89,90.00
10/27/2004,06:21,1109.75,1109.75,1109.75,1109.75,66,0,66.00
10/27/2004,06:22,1109.75,1109.75,1109.75,1109.75,73,0,73.00
10/27/2004,06:23,1109.50,1109.50,1109.50,1109.50,0,154,154.00
10/27/2004,06:24,1109.50,1109.50,1109.50,1109.50,0,26,26.00
10/27/2004,06:25,1109.50,1109.50,1109.50,1109.50,0,14,14.00
10/27/2004,06:26,1109.50,1109.50,1109.50,1109.50,0,200,200.00
10/27/2004,06:27,1109.50,1109.50,1109.50,1109.50,0,269,269.00
10/27/2004,06:28,1109.75,1109.75,1109.75,1109.75,68,0,68.00
10/27/2004,06:29,1109.50,1109.50,1109.50,1109.50,0,11,11.00
10/27/2004,06:30,1109.75,1109.75,1109.75,1109.75,50,0,50.00
10/27/2004,06:31,1109.50,1109.75,1109.50,1109.75,34,8,42.00
10/27/2004,06:32,1109.75,1109.75,1109.75,1109.75,160,0,160.00
10/27/2004,06:33,1109.75,1109.75,1109.75,1109.75,76,0,76.00
10/27/2004,06:34,1109.75,1109.75,1109.75,1109.75,2,0,2.00
10/27/2004,06:35,1110.00,1110.00,1109.75,1109.75,11,4,15.00
10/27/2004,06:36,1109.75,1109.75,1109.75,1109.75,0,3,3.00
10/27/2004,06:37,1109.75,1109.75,1109.75,1109.75,0,179,179.00
10/27/2004,06:38,1109.75,1109.75,1109.75,1109.75,0,80,80.00
10/27/2004,06:39,1109.75,1109.75,1109.75,1109.75,0,16,16.00
10/27/2004,06:40,1109.75,1109.75,1109.75,1109.75,0,12,12.00
10/27/2004,06:41,1109.75,1109.75,1109.75,1109.75,0,65,65.00
10/27/2004,06:42,1109.75,1109.75,1109.75,1109.75,0,12,12.00
10/27/2004,06:43,1109.75,1110.00,1109.75,1110.00,2,55,57.00
10/27/2004,06:44,1110.00,1110.00,1110.00,1110.00,302,0,302.00
10/27/2004,06:45,1110.00,1110.00,1109.75,1110.00,57,1,58.00
10/27/2004,06:46,1110.00,1110.00,1110.00,1110.00,2,0,2.00
10/27/2004,06:47,1110.25,1110.50,1110.25,1110.50,183,0,183.00
10/27/2004,06:48,1110.50,1110.50,1110.25,1110.50,46,72,118.00
10/27/2004,06:49,1110.25,1110.50,1110.25,1110.25,7,112,119.00
10/27/2004,06:50,1110.00,1110.00,1110.00,1110.00,0,1,1.00
10/27/2004,06:51,1110.25,1110.25,1110.25,1110.25,58,0,58.00
10/27/2004,06:52,1110.25,1110.75,1110.25,1110.50,108,17,125.00
10/27/2004,06:53,1110.25,1110.50,1110.25,1110.50,67,1,68.00
10/27/2004,06:54,1110.25,1110.75,1110.25,1110.50,42,23,65.00
10/27/2004,06:55,1110.50,1110.75,1110.50,1110.50,1,5,6.00
10/27/2004,06:56,1110.50,1110.75,1110.50,1110.50,120,4,124.00
10/27/2004,06:57,1110.75,1110.75,1110.50,1110.75,26,13,39.00
10/27/2004,06:58,1110.75,1111.00,1110.75,1111.00,145,79,224.00
10/27/2004,06:59,1111.00,1111.00,1110.75,1110.75,23,2,25.00
10/27/2004,07:00,1110.75,1111.00,1110.75,1110.75,2,4,6.00
10/27/2004,07:01,1111.00,1111.00,1110.75,1110.75,1,9,10.00
10/27/2004,07:02,1110.75,1111.00,1110.75,1111.00,102,5,107.00
10/27/2004,07:03,1110.75,1110.75,1110.50,1110.50,64,245,309.00
10/27/2004,07:04,1110.25,1110.50,1110.25,1110.50,117,1,118.00
10/27/2004,07:05,1110.50,1110.50,1110.50,1110.50,80,0,80.00
10/27/2004,07:06,1110.50,1110.50,1110.25,1110.50,35,1,36.00
10/27/2004,07:07,1110.50,1110.50,1110.25,1110.50,47,2,49.00
10/27/2004,07:09,1110.50,1110.50,1110.00,1110.00,2,281,283.00
10/27/2004,07:10,1110.00,1110.00,1109.75,1110.00,13,109,122.00
10/27/2004,07:11,1110.00,1110.00,1109.75,1109.75,152,6,158.00
10/27/2004,07:12,1109.75,1110.00,1109.75,1110.00,6,2,8.00
10/27/2004,07:13,1109.75,1109.75,1109.50,1109.50,0,184,184.00
10/27/2004,07:14,1109.50,1109.75,1109.50,1109.75,7,3,10.00
10/27/2004,07:15,1109.75,1109.75,1109.50,1109.75,68,1,69.00
10/27/2004,07:16,1109.75,1109.75,1109.50,1109.50,52,169,221.00
10/27/2004,07:17,1109.75,1109.75,1109.50,1109.50,16,14,30.00
10/27/2004,07:18,1109.50,1109.75,1109.25,1109.75,142,43,185.00
10/27/2004,07:19,1109.75,1110.00,1109.75,1109.75,8,100,108.00
10/27/2004,07:20,1110.00,1110.00,1109.75,1109.75,77,18,95.00
10/27/2004,07:21,1109.75,1109.75,1109.75,1109.75,0,34,34.00
10/27/2004,07:22,1109.75,1109.75,1109.75,1109.75,0,39,39.00
10/27/2004,07:24,1110.00,1110.00,1109.75,1109.75,5,449,454.00
10/27/2004,07:25,1109.75,1109.75,1109.75,1109.75,0,13,13.00
10/27/2004,07:26,1109.75,1110.00,1109.25,1109.50,34,811,845.00
10/27/2004,07:27,1109.50,1109.75,1109.50,1109.50,23,183,206.00
10/27/2004,07:28,1109.25,1109.50,1109.25,1109.50,9,80,89.00
10/27/2004,07:29,1109.50,1109.50,1109.50,1109.50,290,0,290.00
10/27/2004,07:30,1109.50,1109.75,1109.50,1109.50,467,4,471.00
10/27/2004,07:31,1109.75,1110.50,1109.50,1110.50,619,330,949.00
10/27/2004,07:32,1110.25,1111.00,1110.25,1110.75,806,541,1347.00
10/27/2004,07:33,1110.75,1111.00,1109.25,1109.50,300,813,1113.00
10/27/2004,07:34,1109.50,1109.50,1109.25,1109.50,402,237,639.00
10/27/2004,07:35,1109.50,1109.75,1109.25,1109.50,371,24,395.00
10/27/2004,07:36,1109.50,1109.75,1109.00,1109.25,115,194,309.00
10/27/2004,07:37,1109.00,1109.25,1109.00,1109.25,6,202,208.00
10/27/2004,07:38,1109.25,1109.50,1109.25,1109.25,147,27,174.00
10/27/2004,07:39,1109.25,1109.75,1109.25,1109.75,247,4,251.00
10/27/2004,07:40,1109.75,1110.00,1109.75,1109.75,414,1,415.00
10/27/2004,07:41,1110.00,1110.75,1110.00,1110.25,857,313,1170.00
10/27/2004,07:42,1110.00,1110.25,1109.75,1110.25,249,103,352.00
10/27/2004,07:43,1110.25,1110.25,1110.00,1110.25,93,4,97.00
10/27/2004,07:44,1110.25,1110.50,1110.25,1110.25,366,180,546.00
10/27/2004,07:45,1110.25,1110.25,1110.25,1110.25,0,15,15.00
10/27/2004,07:46,1110.50,1110.50,1110.25,1110.50,456,10,466.00
10/27/2004,07:47,1110.50,1110.50,1110.50,1110.50,12,0,12.00
10/27/2004,07:48,1110.25,1110.75,1110.25,1110.50,200,9,209.00
10/27/2004,07:49,1110.50,1110.75,1110.50,1110.75,117,28,145.00
10/27/2004,07:50,1110.75,1110.75,1110.50,1110.75,150,12,162.00
10/27/2004,07:51,1110.75,1111.00,1109.75,1110.00,126,705,831.00
10/27/2004,07:52,1110.00,1110.25,1109.75,1110.00,275,522,797.00
10/27/2004,07:53,1110.00,1110.50,1110.00,1110.50,752,38,790.00
10/27/2004,07:54,1110.25,1110.75,1110.25,1110.50,74,14,88.00
10/27/2004,07:55,1110.25,1110.50,1110.25,1110.25,1,185,186.00
10/27/2004,07:56,1110.25,1110.25,1110.25,1110.25,0,202,202.00
10/27/2004,07:57,1110.25,1110.50,1110.00,1110.50,61,156,217.00
10/27/2004,07:58,1110.50,1110.50,1110.25,1110.50,92,1,93.00
10/27/2004,07:59,1110.50,1110.50,1110.00,1110.00,124,374,498.00
10/27/2004,08:00,1110.00,1110.50,1110.00,1110.00,66,186,252.00
10/27/2004,08:01,1110.00,1110.50,1109.75,1109.75,181,181,362.00
10/27/2004,08:02,1109.75,1110.25,1109.75,1110.00,125,136,261.00
10/27/2004,08:03,1110.00,1110.00,1110.00,1110.00,0,138,138.00
10/27/2004,08:04,1110.25,1110.25,1110.00,1110.00,208,70,278.00
10/27/2004,08:05,1109.75,1109.75,1109.50,1109.75,58,386,444.00
10/27/2004,08:06,1109.75,1110.00,1109.75,1110.00,46,0,46.00
10/27/2004,08:07,1110.00,1110.00,1110.00,1110.00,162,0,162.00
10/27/2004,08:08,1109.75,1110.00,1109.75,1110.00,2,2,4.00
10/27/2004,08:09,1110.00,1110.25,1109.75,1110.25,112,2,114.00
10/27/2004,08:10,1110.00,1110.25,1110.00,1110.25,18,4,22.00
10/27/2004,08:11,1110.25,1110.25,1110.00,1110.00,14,2,16.00
10/27/2004,08:12,1110.25,1110.25,1110.00,1110.00,22,9,31.00
10/27/2004,08:13,1110.00,1110.00,1109.75,1110.00,106,82,188.00
10/27/2004,08:14,1110.00,1110.25,1110.00,1110.25,167,4,171.00
10/27/2004,08:15,1110.25,1110.25,1110.00,1110.00,36,3,39.00
10/27/2004,08:16,1110.00,1110.25,1110.00,1110.25,44,2,46.00
10/27/2004,08:17,1110.25,1110.25,1110.25,1110.25,10,0,10.00
10/27/2004,08:18,1110.25,1110.25,1110.00,1110.00,4,125,129.00
10/27/2004,08:19,1110.00,1110.25,1110.00,1110.25,6,1,7.00
10/27/2004,08:20,1110.25,1110.25,1110.00,1110.00,4,15,19.00
10/27/2004,08:21,1110.00,1110.25,1110.00,1110.25,5,2,7.00
10/27/2004,08:22,1110.00,1110.00,1110.00,1110.00,0,306,306.00
10/27/2004,08:23,1110.00,1110.25,1110.00,1110.00,31,58,89.00
10/27/2004,08:24,1110.00,1110.25,1109.75,1110.00,55,174,229.00
10/27/2004,08:25,1110.00,1110.25,1110.00,1110.25,28,0,28.00
10/27/2004,08:26,1110.00,1110.00,1110.00,1110.00,0,16,16.00
10/27/2004,08:27,1110.00,1110.25,1109.75,1109.75,2,68,70.00
10/27/2004,08:28,1110.00,1110.00,1109.75,1109.75,13,1,14.00
10/27/2004,08:29,1110.00,1110.00,1109.25,1109.75,391,1087,1478.00
10/27/2004,08:30,1109.75,1110.00,1109.50,1109.50,502,645,1147.00
10/27/2004,08:31,1109.50,1109.50,1109.00,1109.50,1481,2354,3835.00
10/27/2004,08:32,1109.50,1109.50,1109.00,1109.00,1260,1302,2562.00
10/27/2004,08:33,1109.00,1109.25,1108.75,1109.00,1653,1720,3373.00
10/27/2004,08:34,1109.00,1109.50,1109.00,1109.25,1747,964,2711.00
10/27/2004,08:35,1109.50,1109.50,1109.00,1109.25,738,642,1380.00
10/27/2004,08:36,1109.25,1109.25,1108.75,1109.25,944,826,1770.00
10/27/2004,08:37,1109.00,1109.50,1108.75,1108.75,930,2550,3480.00
10/27/2004,08:38,1108.50,1109.25,1108.50,1109.00,2115,586,2701.00
10/27/2004,08:39,1109.00,1109.00,1108.25,1108.50,345,1633,1978.00
10/27/2004,08:40,1108.25,1108.50,1108.00,1108.50,831,1100,1931.00
10/27/2004,08:41,1108.25,1108.50,1107.75,1107.75,193,1273,1466.00
10/27/2004,08:42,1107.75,1108.25,1107.75,1108.00,442,1056,1498.00
10/27/2004,08:43,1108.00,1108.25,1108.00,1108.00,930,1728,2658.00
10/27/2004,08:44,1108.00,1108.25,1108.00,1108.00,341,66,407.00
10/27/2004,08:45,1108.25,1108.25,1107.50,1107.50,200,3326,3526.00
10/27/2004,08:46,1107.50,1108.00,1107.50,1107.75,859,654,1513.00
10/27/2004,08:47,1107.75,1108.00,1107.50,1107.50,275,1280,1555.00
10/27/2004,08:48,1107.75,1108.00,1107.50,1108.00,960,357,1317.00
10/27/2004,08:49,1107.75,1108.25,1107.75,1108.25,1259,143,1402.00
10/27/2004,08:50,1108.25,1109.00,1108.00,1109.00,5305,375,5680.00
10/27/2004,08:51,1109.00,1109.25,1108.75,1108.75,1542,1065,2607.00
10/27/2004,08:52,1109.00,1109.25,1108.75,1108.75,1029,898,1927.00
10/27/2004,08:53,1108.75,1109.25,1108.75,1109.25,756,515,1271.00
10/27/2004,08:54,1109.25,1109.50,1108.75,1108.75,1090,951,2041.00
10/27/2004,08:55,1108.75,1109.00,1108.50,1108.75,329,993,1322.00
10/27/2004,08:56,1108.75,1108.75,1107.25,1107.50,643,4662,5305.00
10/27/2004,08:57,1107.50,1107.75,1107.50,1107.50,562,1054,1616.00
10/27/2004,08:58,1107.50,1108.25,1107.50,1108.25,1238,550,1788.00
10/27/2004,08:59,1108.25,1108.50,1107.50,1107.50,746,1227,1973.00
10/27/2004,09:00,1107.50,1108.00,1107.25,1107.50,973,1593,2566.00
10/27/2004,09:01,1107.50,1108.25,1107.25,1107.50,1129,1733,2862.00
10/27/2004,09:02,1107.25,1108.25,1107.25,1108.00,1483,1274,2757.00
10/27/2004,09:03,1108.00,1108.25,1106.75,1107.75,2548,5916,8464.00
10/27/2004,09:04,1107.50,1107.75,1106.75,1107.00,1300,2103,3403.00
10/27/2004,09:05,1107.00,1108.25,1107.00,1108.25,1568,773,2341.00
10/27/2004,09:06,1108.25,1109.00,1108.00,1108.25,2472,887,3359.00
10/27/2004,09:07,1108.50,1108.75,1108.25,1108.25,325,613,938.00
10/27/2004,09:08,1108.25,1108.50,1107.75,1107.75,434,2351,2785.00
10/27/2004,09:09,1107.75,1108.25,1107.25,1108.25,1416,1612,3028.00
10/27/2004,09:10,1108.00,1108.25,1108.00,1108.25,390,315,705.00
10/27/2004,09:11,1108.25,1108.50,1108.00,1108.50,987,121,1108.00
10/27/2004,09:12,1108.50,1108.50,1107.75,1107.75,539,1546,2085.00
10/27/2004,09:13,1107.75,1108.50,1107.75,1108.50,1190,534,1724.00
10/27/2004,09:14,1108.50,1109.00,1108.25,1109.00,1479,440,1919.00
10/27/2004,09:15,1109.00,1109.00,1108.75,1109.00,1787,815,2602.00
10/27/2004,09:16,1108.75,1109.00,1108.25,1109.00,1518,2179,3697.00
10/27/2004,09:17,1109.00,1109.75,1108.75,1109.50,2922,737,3659.00
10/27/2004,09:18,1109.50,1109.75,1109.00,1109.25,1531,1957,3488.00
10/27/2004,09:19,1109.25,1109.75,1109.25,1109.25,1849,1630,3479.00
10/27/2004,09:20,1109.25,1109.50,1109.00,1109.25,1526,1006,2532.00
10/27/2004,09:21,1109.25,1110.00,1109.25,1109.75,1806,1293,3099.00
10/27/2004,09:22,1109.50,1110.00,1109.25,1109.25,410,484,894.00
10/27/2004,09:23,1109.25,1109.50,1109.25,1109.25,101,960,1061.00
10/27/2004,09:24,1109.50,1109.75,1109.25,1109.50,2266,339,2605.00
10/27/2004,09:25,1109.75,1110.00,1109.50,1109.50,822,375,1197.00
10/27/2004,09:26,1109.50,1110.00,1109.50,1109.75,650,235,885.00
10/27/2004,09:27,1109.75,1110.25,1109.75,1109.75,866,1425,2291.00
10/27/2004,09:28,1109.75,1110.50,1109.50,1110.50,1715,411,2126.00
10/27/2004,09:29,1110.50,1110.50,1109.50,1110.50,860,1249,2109.00
10/27/2004,09:30,1110.25,1110.50,1110.00,1110.25,462,1374,1836.00
10/27/2004,09:31,1110.00,1111.25,1110.00,1110.75,5990,1781,7771.00
10/27/2004,09:32,1110.75,1111.00,1109.25,1109.50,2690,4003,6693.00
10/27/2004,09:33,1109.50,1110.50,1109.25,1110.25,3393,1768,5161.00
10/27/2004,09:34,1110.50,1111.75,1110.25,1111.50,4786,1066,5852.00
10/27/2004,09:35,1111.25,1111.75,1111.00,1111.25,2315,2611,4926.00
10/27/2004,09:36,1111.25,1111.50,1110.75,1110.75,1956,2956,4912.00
10/27/2004,09:37,1111.00,1111.00,1110.50,1110.75,968,587,1555.00
10/27/2004,09:38,1110.75,1111.00,1110.25,1110.25,1295,1753,3048.00
10/27/2004,09:39,1110.50,1110.50,1109.50,1109.75,505,3940,4445.00
10/27/2004,09:40,1109.75,1109.75,1109.50,1109.50,1259,874,2133.00
10/27/2004,09:41,1109.50,1110.00,1109.25,1109.50,1635,2037,3672.00
10/27/2004,09:42,1109.50,1109.75,1109.00,1109.00,542,3133,3675.00
10/27/2004,09:43,1109.00,1109.50,1108.75,1109.00,2309,2509,4818.00
10/27/2004,09:44,1108.75,1109.75,1108.75,1109.75,1318,1056,2374.00
10/27/2004,09:45,1109.50,1109.75,1108.75,1109.00,838,2582,3420.00
10/27/2004,09:46,1109.00,1109.50,1108.75,1109.25,1145,268,1413.00
10/27/2004,09:47,1109.25,1110.00,1109.00,1110.00,1843,672,2515.00
10/27/2004,09:48,1110.00,1110.25,1109.75,1110.00,1155,695,1850.00
10/27/2004,09:49,1110.00,1110.25,1109.75,1109.75,465,397,862.00
10/27/2004,09:50,1110.00,1110.25,1109.75,1110.25,933,358,1291.00
10/27/2004,09:51,1110.00,1110.75,1110.00,1110.50,2416,1244,3660.00
10/27/2004,09:52,1110.50,1111.50,1110.25,1111.00,2927,1053,3980.00
10/27/2004,09:53,1111.00,1112.75,1111.00,1112.75,5755,1540,7295.00
10/27/2004,09:54,1112.75,1113.50,1112.50,1113.25,6526,2915,9441.00
10/27/2004,09:55,1113.25,1114.25,1113.00,1114.00,6510,3354,9864.00
10/27/2004,09:56,1113.75,1114.00,1113.25,1113.50,2183,3274,5457.00
10/27/2004,09:57,1113.75,1114.00,1113.50,1114.00,1902,1014,2916.00
10/27/2004,09:58,1114.00,1114.25,1113.25,1113.50,3334,5246,8580.00
10/27/2004,09:59,1113.25,1114.25,1113.25,1114.25,2701,271,2972.00
10/27/2004,10:00,1114.25,1114.75,1114.00,1114.75,3505,1044,4549.00
10/27/2004,10:01,1114.50,1115.00,1114.50,1115.00,3926,2196,6122.00
10/27/2004,10:02,1114.75,1115.75,1114.75,1115.00,5798,5150,10948.00
10/27/2004,10:03,1115.00,1115.50,1114.75,1115.25,2471,2148,4619.00
10/27/2004,10:04,1115.00,1116.25,1115.00,1116.00,5549,3198,8747.00
10/27/2004,10:05,1116.00,1116.25,1115.50,1116.00,3071,3648,6719.00
10/27/2004,10:06,1116.00,1118.25,1116.00,1117.75,8643,3043,11686.00
10/27/2004,10:07,1117.75,1118.00,1117.25,1118.00,4066,2702,6768.00
10/27/2004,10:08,1118.00,1119.00,1117.75,1118.25,7318,3350,10668.00
10/27/2004,10:09,1118.25,1119.50,1118.25,1118.75,8959,6314,15273.00
10/27/2004,10:10,1118.50,1119.00,1118.00,1118.25,3339,4102,7441.00
10/27/2004,10:11,1118.00,1118.25,1117.50,1117.50,1358,3094,4452.00
10/27/2004,10:12,1117.75,1117.75,1117.25,1117.50,727,2164,2891.00
10/27/2004,10:13,1117.50,1118.25,1117.25,1118.00,2810,2541,5351.00
10/27/2004,10:14,1118.00,1118.00,1117.25,1117.25,469,1760,2229.00
10/27/2004,10:15,1117.50,1117.75,1117.50,1117.50,249,180,429.00
10/27/2004,10:16,1117.50,1118.25,1117.50,1118.00,2106,1153,3259.00
10/27/2004,10:17,1118.00,1118.00,1117.50,1117.75,762,688,1450.00
10/27/2004,10:18,1117.50,1117.75,1117.50,1117.50,132,966,1098.00
10/27/2004,10:19,1117.50,1117.75,1117.25,1117.50,103,1037,1140.00
10/27/2004,10:20,1117.25,1118.00,1117.25,1117.75,1375,550,1925.00
10/27/2004,10:21,1117.75,1117.75,1117.50,1117.50,19,821,840.00
10/27/2004,10:22,1117.50,1118.00,1117.25,1118.00,1208,749,1957.00
10/27/2004,10:23,1117.75,1118.00,1117.50,1117.75,352,938,1290.00
10/27/2004,10:24,1117.75,1117.75,1117.50,1117.50,102,2001,2103.00
10/27/2004,10:25,1117.50,1117.75,1117.50,1117.75,67,633,700.00
10/27/2004,10:26,1117.75,1118.00,1117.25,1117.75,1689,1897,3586.00
10/27/2004,10:27,1117.50,1118.00,1117.50,1118.00,932,1051,1983.00
10/27/2004,10:28,1118.00,1118.50,1118.00,1118.25,3171,2275,5446.00
10/27/2004,10:29,1118.25,1118.50,1117.75,1117.75,576,740,1316.00
10/27/2004,10:30,1117.75,1118.00,1117.50,1117.50,794,1620,2414.00
10/27/2004,10:31,1117.75,1117.75,1117.25,1117.50,1023,1516,2539.00
10/27/2004,10:32,1117.75,1118.00,1117.50,1118.00,1161,36,1197.00
10/27/2004,10:33,1118.00,1118.75,1117.75,1118.50,4124,944,5068.00
10/27/2004,10:34,1118.25,1118.75,1118.00,1118.25,1133,306,1439.00
10/27/2004,10:35,1118.25,1118.50,1118.25,1118.25,357,643,1000.00
10/27/2004,10:36,1118.50,1118.75,1118.25,1118.50,2201,308,2509.00
10/27/2004,10:37,1118.50,1119.00,1118.50,1119.00,1173,136,1309.00
10/27/2004,10:38,1119.00,1119.50,1118.50,1119.25,2607,1347,3954.00
10/27/2004,10:39,1119.25,1119.50,1118.50,1118.75,1139,907,2046.00
10/27/2004,10:40,1118.75,1119.00,1118.50,1118.50,569,1367,1936.00
10/27/2004,10:41,1118.50,1118.50,1118.00,1118.00,933,930,1863.00
10/27/2004,10:42,1118.00,1118.25,1118.00,1118.25,2026,689,2715.00
10/27/2004,10:43,1118.00,1118.75,1118.00,1118.50,492,709,1201.00
10/27/2004,10:44,1118.50,1119.00,1118.50,1118.75,638,378,1016.00
10/27/2004,10:45,1119.00,1119.00,1118.50,1119.00,764,395,1159.00
10/27/2004,10:46,1119.00,1119.25,1118.75,1119.00,767,448,1215.00
10/27/2004,10:47,1119.00,1119.50,1118.75,1119.25,1146,1419,2565.00
10/27/2004,10:48,1119.00,1119.75,1119.00,1119.50,3175,4123,7298.00
10/27/2004,10:49,1119.75,1119.75,1119.00,1119.00,739,1436,2175.00
10/27/2004,10:50,1119.00,1119.25,1118.50,1118.50,85,1953,2038.00
10/27/2004,10:51,1118.50,1118.75,1118.50,1118.75,208,230,438.00
10/27/2004,10:52,1118.75,1118.75,1118.50,1118.50,433,772,1205.00
10/27/2004,10:53,1118.50,1118.75,1118.00,1118.00,72,1774,1846.00
10/27/2004,10:54,1118.25,1118.50,1118.00,1118.50,1364,255,1619.00
10/27/2004,10:55,1118.50,1118.50,1118.25,1118.50,696,104,800.00
10/27/2004,10:56,1118.50,1118.50,1118.25,1118.25,710,60,770.00
10/27/2004,10:57,1118.25,1118.50,1118.00,1118.00,53,951,1004.00
10/27/2004,10:58,1118.00,1119.00,1118.00,1118.75,1663,728,2391.00
10/27/2004,10:59,1119.00,1119.00,1118.75,1118.75,87,702,789.00
10/27/2004,11:00,1119.00,1119.00,1118.50,1119.00,464,346,810.00
10/27/2004,11:01,1119.00,1119.50,1119.00,1119.00,1569,1132,2701.00
10/27/2004,11:02,1119.00,1119.00,1118.50,1118.50,22,435,457.00
10/27/2004,11:03,1118.50,1118.50,1118.00,1118.00,1424,1706,3130.00
10/27/2004,11:04,1118.00,1118.25,1117.25,1117.50,922,3673,4595.00
10/27/2004,11:05,1117.50,1117.75,1117.25,1117.25,198,802,1000.00
10/27/2004,11:06,1117.25,1117.75,1117.25,1117.50,370,743,1113.00
10/27/2004,11:07,1117.50,1117.75,1117.25,1117.50,252,209,461.00
10/27/2004,11:08,1117.75,1118.00,1117.50,1117.50,457,548,1005.00
10/27/2004,11:09,1117.50,1118.00,1117.50,1117.50,412,290,702.00
10/27/2004,11:10,1117.75,1117.75,1116.50,1116.75,574,3053,3627.00
10/27/2004,11:11,1116.75,1117.00,1116.50,1117.00,1407,262,1669.00
10/27/2004,11:12,1117.00,1117.75,1117.00,1117.50,1738,143,1881.00
10/27/2004,11:13,1117.50,1117.75,1117.25,1117.25,202,620,822.00
10/27/2004,11:14,1117.50,1117.75,1117.25,1117.75,2009,30,2039.00
10/27/2004,11:15,1117.75,1117.75,1117.25,1117.50,202,818,1020.00
10/27/2004,11:16,1117.50,1117.75,1117.00,1117.25,683,768,1451.00
10/27/2004,11:17,1117.50,1118.25,1117.25,1118.00,2093,627,2720.00
10/27/2004,11:18,1117.75,1118.50,1117.75,1118.50,995,93,1088.00
10/27/2004,11:19,1118.50,1118.50,1118.00,1118.00,602,281,883.00
10/27/2004,11:20,1118.25,1118.25,1117.75,1118.00,107,268,375.00
10/27/2004,11:21,1117.75,1118.25,1117.75,1117.75,120,160,280.00
10/27/2004,11:22,1117.75,1117.75,1117.50,1117.75,610,574,1184.00
10/27/2004,11:23,1117.50,1118.25,1117.50,1118.00,1201,229,1430.00
10/27/2004,11:24,1118.00,1118.50,1117.75,1118.25,675,439,1114.00
10/27/2004,11:25,1118.25,1118.50,1118.25,1118.25,231,232,463.00
10/27/2004,11:26,1118.50,1118.75,1118.25,1118.75,1078,43,1121.00
10/27/2004,11:27,1118.75,1119.00,1118.50,1118.75,540,641,1181.00
10/27/2004,11:28,1118.50,1118.75,1118.25,1118.25,80,329,409.00
10/27/2004,11:29,1118.25,1119.00,1118.25,1118.75,520,429,949.00
10/27/2004,11:30,1118.75,1119.00,1118.25,1118.50,246,995,1241.00
10/27/2004,11:31,1118.50,1118.75,1118.25,1118.50,245,331,576.00
10/27/2004,11:32,1118.25,1118.75,1118.25,1118.50,377,345,722.00
10/27/2004,11:33,1118.50,1118.50,1118.00,1118.00,322,573,895.00
10/27/2004,11:34,1117.75,1118.50,1117.75,1118.25,905,219,1124.00
10/27/2004,11:35,1118.50,1118.50,1118.00,1118.00,3,411,414.00
10/27/2004,11:36,1118.00,1118.00,1117.50,1117.75,220,1350,1570.00
10/27/2004,11:37,1117.75,1118.00,1117.50,1117.75,697,262,959.00
10/27/2004,11:38,1117.75,1118.75,1117.75,1118.25,511,383,894.00
10/27/2004,11:39,1118.25,1119.00,1118.00,1118.00,919,1255,2174.00
10/27/2004,11:40,1118.25,1118.25,1117.00,1117.50,1615,2330,3945.00
10/27/2004,11:41,1117.25,1117.50,1117.25,1117.50,149,49,198.00
10/27/2004,11:42,1117.50,1117.50,1117.25,1117.25,102,494,596.00
10/27/2004,11:43,1117.25,1117.50,1117.00,1117.50,522,139,661.00
10/27/2004,11:44,1117.50,1117.50,1117.00,1117.25,462,611,1073.00
10/27/2004,11:45,1117.25,1117.50,1117.00,1117.25,775,227,1002.00
10/27/2004,11:46,1117.25,1117.50,1117.00,1117.25,20,702,722.00
10/27/2004,11:47,1117.00,1117.25,1116.75,1117.25,965,862,1827.00
10/27/2004,11:48,1117.00,1117.75,1116.75,1117.75,828,240,1068.00
10/27/2004,11:49,1117.50,1117.75,1117.50,1117.75,279,18,297.00
10/27/2004,11:50,1117.75,1117.75,1117.50,1117.75,169,85,254.00
10/27/2004,11:51,1117.75,1118.00,1117.50,1118.00,792,246,1038.00
10/27/2004,11:52,1118.00,1118.25,1117.50,1117.75,141,391,532.00
10/27/2004,11:53,1117.50,1118.25,1117.50,1118.25,1334,37,1371.00
10/27/2004,11:54,1118.00,1118.25,1118.00,1118.00,128,216,344.00
10/27/2004,11:55,1118.00,1118.25,1118.00,1118.00,107,35,142.00
10/27/2004,11:56,1118.00,1118.50,1117.75,1118.25,488,379,867.00
10/27/2004,11:57,1118.50,1118.50,1117.75,1117.75,275,324,599.00
10/27/2004,11:58,1118.00,1118.50,1117.75,1118.25,589,125,714.00
10/27/2004,11:59,1118.25,1118.50,1118.25,1118.50,339,478,817.00
10/27/2004,12:00,1118.50,1118.75,1118.50,1118.50,1328,593,1921.00
10/27/2004,12:01,1118.50,1118.75,1118.50,1118.75,633,477,1110.00
10/27/2004,12:02,1119.00,1119.50,1118.75,1119.50,2088,155,2243.00
10/27/2004,12:03,1119.50,1119.75,1119.25,1119.25,1053,633,1686.00
10/27/2004,12:04,1119.50,1121.00,1119.25,1120.75,7344,1819,9163.00
10/27/2004,12:05,1121.00,1121.50,1120.75,1121.00,3429,2116,5545.00
10/27/2004,12:06,1121.00,1122.50,1121.00,1122.25,6862,1754,8616.00
10/27/2004,12:07,1122.00,1122.25,1121.25,1121.50,2489,2358,4847.00
10/27/2004,12:08,1121.50,1122.25,1121.25,1122.25,3893,962,4855.00
10/27/2004,12:09,1122.25,1122.25,1121.75,1122.00,1853,1593,3446.00
10/27/2004,12:10,1122.00,1122.25,1121.75,1122.00,912,823,1735.00
10/27/2004,12:11,1122.00,1122.50,1121.75,1121.75,2215,762,2977.00
10/27/2004,12:12,1121.75,1122.00,1121.50,1121.75,509,1139,1648.00
10/27/2004,12:13,1121.75,1122.00,1121.75,1122.00,874,1760,2634.00
10/27/2004,12:14,1122.00,1122.00,1121.50,1121.75,1809,1004,2813.00
10/27/2004,12:15,1121.75,1122.75,1121.75,1122.50,3195,863,4058.00
10/27/2004,12:16,1122.25,1122.50,1121.75,1121.75,736,1757,2493.00
10/27/2004,12:17,1121.75,1122.25,1121.75,1122.25,1046,407,1453.00
10/27/2004,12:18,1122.00,1122.25,1121.75,1122.00,343,375,718.00
10/27/2004,12:19,1121.75,1122.00,1121.50,1121.75,1420,1746,3166.00
10/27/2004,12:20,1121.75,1122.50,1121.50,1122.50,1908,142,2050.00
10/27/2004,12:21,1122.25,1122.25,1121.50,1122.00,749,621,1370.00
10/27/2004,12:22,1122.00,1122.25,1121.75,1122.00,944,457,1401.00
10/27/2004,12:23,1122.00,1122.00,1121.50,1121.75,64,359,423.00
10/27/2004,12:24,1122.00,1122.00,1121.50,1121.75,286,920,1206.00
10/27/2004,12:25,1121.75,1122.00,1121.75,1122.00,1358,868,2226.00
10/27/2004,12:26,1122.00,1122.25,1122.00,1122.00,363,655,1018.00
10/27/2004,12:27,1122.00,1122.25,1121.50,1121.75,153,762,915.00
10/27/2004,12:28,1121.75,1121.75,1121.25,1121.50,248,1588,1836.00
10/27/2004,12:29,1121.25,1122.00,1121.25,1121.50,1449,284,1733.00
10/27/2004,12:30,1121.50,1121.75,1121.50,1121.50,256,16,272.00
10/27/2004,12:31,1121.75,1121.75,1121.50,1121.75,213,91,304.00
10/27/2004,12:32,1121.50,1121.50,1121.25,1121.25,103,345,448.00
10/27/2004,12:33,1121.25,1122.00,1121.00,1121.50,833,455,1288.00
10/27/2004,12:34,1121.50,1121.75,1121.25,1121.25,22,395,417.00
10/27/2004,12:35,1121.25,1121.50,1121.00,1121.25,216,656,872.00
10/27/2004,12:36,1121.25,1121.50,1121.00,1121.00,173,743,916.00
10/27/2004,12:37,1121.25,1121.25,1121.00,1121.25,300,158,458.00
10/27/2004,12:38,1121.25,1121.50,1121.00,1121.25,742,29,771.00
10/27/2004,12:39,1121.50,1121.50,1121.00,1121.00,77,225,302.00
10/27/2004,12:40,1121.25,1121.25,1120.75,1121.00,513,1542,2055.00
10/27/2004,12:41,1121.00,1121.25,1121.00,1121.25,834,239,1073.00
10/27/2004,12:42,1121.00,1121.25,1120.75,1120.75,407,500,907.00
10/27/2004,12:43,1120.75,1121.00,1120.50,1120.75,449,357,806.00
10/27/2004,12:44,1121.00,1121.25,1120.75,1121.25,485,150,635.00
10/27/2004,12:45,1121.25,1121.75,1121.00,1121.50,1744,455,2199.00
10/27/2004,12:46,1121.75,1122.00,1121.50,1121.75,1012,70,1082.00
10/27/2004,12:47,1121.75,1122.00,1121.50,1121.50,58,220,278.00
10/27/2004,12:48,1121.75,1122.00,1121.25,1121.25,566,910,1476.00
10/27/2004,12:49,1121.25,1121.50,1121.00,1121.25,858,373,1231.00
10/27/2004,12:50,1121.25,1121.50,1121.25,1121.25,14,489,503.00
10/27/2004,12:51,1121.50,1121.50,1121.25,1121.25,174,661,835.00
10/27/2004,12:52,1121.50,1122.25,1121.25,1122.00,1967,608,2575.00
10/27/2004,12:53,1121.75,1122.00,1121.50,1121.50,180,442,622.00
10/27/2004,12:54,1121.50,1121.75,1121.25,1121.75,364,253,617.00
10/27/2004,12:55,1121.75,1122.00,1121.75,1122.00,308,124,432.00
10/27/2004,12:56,1122.00,1122.00,1121.75,1121.75,424,58,482.00
10/27/2004,12:57,1121.75,1122.00,1121.00,1121.50,1025,1628,2653.00
10/27/2004,12:58,1121.50,1122.00,1121.25,1122.00,1192,51,1243.00
10/27/2004,12:59,1121.75,1122.25,1121.75,1122.25,1603,174,1777.00
10/27/2004,13:00,1122.25,1122.50,1121.75,1122.00,567,1055,1622.00
10/27/2004,13:01,1122.00,1122.25,1121.75,1122.00,1049,427,1476.00
10/27/2004,13:02,1122.00,1122.25,1121.00,1121.25,906,1806,2712.00
10/27/2004,13:03,1121.50,1122.75,1121.50,1121.75,2469,1226,3695.00
10/27/2004,13:04,1121.75,1122.25,1121.75,1122.00,480,602,1082.00
10/27/2004,13:05,1122.25,1122.50,1121.75,1122.25,749,200,949.00
10/27/2004,13:06,1122.25,1123.00,1122.25,1122.75,1542,1222,2764.00
10/27/2004,13:07,1122.75,1124.00,1122.50,1123.75,5976,1181,7157.00
10/27/2004,13:08,1123.75,1123.75,1123.00,1123.50,919,1169,2088.00
10/27/2004,13:09,1123.75,1123.75,1123.00,1123.25,660,1550,2210.00
10/27/2004,13:10,1123.00,1123.75,1123.00,1123.75,1091,541,1632.00
10/27/2004,13:11,1123.50,1123.50,1123.00,1123.25,662,1253,1915.00
10/27/2004,13:12,1123.25,1123.50,1122.75,1123.25,925,1861,2786.00
10/27/2004,13:13,1123.25,1123.50,1123.00,1123.50,585,515,1100.00
10/27/2004,13:14,1123.50,1123.50,1123.00,1123.25,840,411,1251.00
10/27/2004,13:15,1123.25,1124.50,1123.25,1124.25,3607,895,4502.00
10/27/2004,13:16,1124.25,1124.25,1123.50,1123.75,1771,921,2692.00
10/27/2004,13:17,1123.50,1123.75,1122.75,1123.00,1696,2937,4633.00
10/27/2004,13:18,1123.00,1123.25,1123.00,1123.00,293,483,776.00
10/27/2004,13:19,1123.00,1123.25,1122.75,1123.00,598,1487,2085.00
10/27/2004,13:20,1123.25,1123.50,1123.00,1123.25,1442,135,1577.00
10/27/2004,13:21,1123.25,1123.75,1123.25,1123.25,1084,230,1314.00
10/27/2004,13:22,1123.50,1124.00,1123.50,1123.75,1097,18,1115.00
10/27/2004,13:23,1124.00,1124.00,1123.75,1123.75,529,522,1051.00
10/27/2004,13:24,1123.75,1124.00,1123.75,1123.75,136,668,804.00
10/27/2004,13:25,1123.75,1124.00,1123.50,1123.50,343,535,878.00
10/27/2004,13:26,1123.50,1123.75,1123.50,1123.50,45,358,403.00
10/27/2004,13:27,1123.75,1123.75,1123.25,1123.25,241,1278,1519.00
10/27/2004,13:28,1123.25,1123.50,1123.25,1123.50,151,423,574.00
10/27/2004,13:29,1123.50,1123.50,1123.00,1123.00,55,1157,1212.00
10/27/2004,13:30,1123.00,1123.50,1123.00,1123.50,862,331,1193.00
10/27/2004,13:31,1123.50,1123.50,1122.75,1123.00,448,928,1376.00
10/27/2004,13:32,1123.00,1123.50,1123.00,1123.25,991,70,1061.00
10/27/2004,13:33,1123.25,1123.50,1123.25,1123.50,88,180,268.00
10/27/2004,13:34,1123.25,1123.50,1123.25,1123.25,100,62,162.00
10/27/2004,13:35,1123.25,1123.50,1123.25,1123.50,256,122,378.00
10/27/2004,13:36,1123.25,1123.50,1123.25,1123.50,1839,58,1897.00
10/27/2004,13:37,1123.75,1123.75,1123.50,1123.50,110,110,220.00
10/27/2004,13:38,1123.50,1123.75,1123.25,1123.50,350,926,1276.00
10/27/2004,13:39,1123.50,1123.50,1123.25,1123.50,413,39,452.00
10/27/2004,13:40,1123.50,1123.50,1123.25,1123.50,26,20,46.00
10/27/2004,13:41,1123.50,1123.50,1122.75,1123.00,155,1775,1930.00
10/27/2004,13:42,1123.00,1123.00,1122.75,1123.00,44,362,406.00
10/27/2004,13:43,1122.75,1123.50,1122.75,1123.25,1404,155,1559.00
10/27/2004,13:44,1123.25,1123.75,1123.00,1123.50,1577,424,2001.00
10/27/2004,13:45,1123.50,1124.25,1123.25,1123.75,1787,868,2655.00
10/27/2004,13:46,1123.75,1124.25,1123.75,1124.25,1602,507,2109.00
10/27/2004,13:47,1124.50,1124.50,1124.00,1124.00,443,1008,1451.00
10/27/2004,13:48,1124.00,1124.25,1123.00,1123.25,825,3069,3894.00
10/27/2004,13:49,1123.00,1123.25,1122.75,1123.00,747,1091,1838.00
10/27/2004,13:50,1123.00,1123.50,1123.00,1123.50,1264,36,1300.00
10/27/2004,13:51,1123.50,1123.75,1123.25,1123.25,368,377,745.00
10/27/2004,13:52,1123.25,1123.50,1123.25,1123.50,241,137,378.00
10/27/2004,13:53,1123.50,1124.25,1123.50,1124.00,1342,555,1897.00
10/27/2004,13:54,1124.00,1124.00,1123.25,1123.50,343,600,943.00
10/27/2004,13:55,1123.50,1123.75,1123.50,1123.75,5,114,119.00
10/27/2004,13:56,1123.50,1124.25,1123.50,1124.00,1047,263,1310.00
10/27/2004,13:57,1124.00,1124.25,1123.75,1124.00,132,504,636.00
10/27/2004,13:58,1124.00,1124.25,1123.75,1123.75,161,314,475.00
10/27/2004,13:59,1123.75,1124.00,1123.75,1123.75,30,46,76.00
10/27/2004,14:00,1123.75,1125.00,1123.75,1124.50,4039,642,4681.00
10/27/2004,14:01,1124.50,1124.75,1124.00,1124.00,2114,3098,5212.00
10/27/2004,14:02,1124.00,1124.25,1123.75,1124.00,786,1117,1903.00
10/27/2004,14:03,1124.00,1124.25,1123.00,1123.25,164,1579,1743.00
10/27/2004,14:04,1123.50,1123.75,1123.25,1123.50,712,189,901.00
10/27/2004,14:05,1123.50,1124.25,1123.50,1124.25,2433,535,2968.00
10/27/2004,14:06,1124.50,1124.50,1124.25,1124.25,1416,1475,2891.00
10/27/2004,14:07,1124.25,1124.50,1124.00,1124.25,765,298,1063.00
10/27/2004,14:08,1124.25,1124.50,1124.00,1124.50,48,404,452.00
10/27/2004,14:09,1124.50,1124.75,1124.25,1124.75,1065,528,1593.00
10/27/2004,14:10,1124.75,1125.50,1124.50,1125.50,4479,226,4705.00
10/27/2004,14:11,1125.50,1125.75,1125.25,1125.50,1146,901,2047.00
10/27/2004,14:12,1125.50,1126.50,1125.50,1125.50,4025,3419,7444.00
10/27/2004,14:13,1125.50,1125.75,1125.50,1125.50,79,1123,1202.00
10/27/2004,14:14,1125.50,1126.25,1125.50,1126.25,1316,1106,2422.00
10/27/2004,14:15,1126.25,1126.50,1126.00,1126.25,1978,1390,3368.00
10/27/2004,14:16,1126.00,1126.25,1125.75,1126.00,939,1888,2827.00
10/27/2004,14:17,1126.00,1126.00,1125.50,1125.50,280,991,1271.00
10/27/2004,14:18,1125.50,1125.75,1125.00,1125.00,104,1930,2034.00
10/27/2004,14:19,1125.00,1125.50,1125.00,1125.25,865,263,1128.00
10/27/2004,14:20,1125.25,1125.50,1125.25,1125.50,699,493,1192.00
10/27/2004,14:21,1125.50,1125.50,1124.50,1124.75,363,1981,2344.00
10/27/2004,14:22,1124.75,1124.75,1124.50,1124.75,368,1086,1454.00
10/27/2004,14:23,1124.75,1125.00,1124.50,1125.00,1094,186,1280.00
10/27/2004,14:24,1125.00,1125.25,1125.00,1125.00,497,278,775.00
10/27/2004,14:25,1125.25,1125.25,1125.00,1125.25,506,38,544.00
10/27/2004,14:26,1125.00,1125.50,1125.00,1125.50,2411,1321,3732.00
10/27/2004,14:27,1125.50,1126.00,1125.50,1125.50,1416,677,2093.00
10/27/2004,14:28,1125.50,1125.75,1125.25,1125.50,278,573,851.00
10/27/2004,14:29,1125.50,1125.75,1125.50,1125.50,6,865,871.00
10/27/2004,14:30,1125.50,1125.50,1125.00,1125.25,746,542,1288.00
10/27/2004,14:31,1125.25,1125.25,1125.00,1125.00,430,591,1021.00
10/27/2004,14:32,1125.25,1126.00,1125.00,1126.00,2435,579,3014.00
10/27/2004,14:33,1125.75,1126.75,1125.50,1126.25,2910,2025,4935.00
10/27/2004,14:34,1126.50,1126.50,1125.75,1125.75,886,2182,3068.00
10/27/2004,14:35,1126.00,1126.00,1125.75,1125.75,698,584,1282.00
10/27/2004,14:36,1125.75,1125.75,1124.75,1125.25,585,2490,3075.00
10/27/2004,14:37,1125.25,1125.25,1125.00,1125.00,948,266,1214.00
10/27/2004,14:38,1125.00,1125.25,1125.00,1125.00,361,683,1044.00
10/27/2004,14:39,1125.25,1125.50,1125.00,1125.50,614,101,715.00
10/27/2004,14:40,1125.50,1125.50,1125.25,1125.50,85,228,313.00
10/27/2004,14:41,1125.50,1125.50,1125.25,1125.50,738,98,836.00
10/27/2004,14:42,1125.50,1125.75,1125.25,1125.75,3291,791,4082.00
10/27/2004,14:43,1125.50,1126.00,1125.00,1125.25,822,1757,2579.00
10/27/2004,14:44,1125.00,1125.75,1125.00,1125.75,1343,249,1592.00
10/27/2004,14:45,1125.75,1125.75,1125.00,1125.25,569,1601,2170.00
10/27/2004,14:46,1125.50,1125.50,1125.00,1125.00,320,940,1260.00
10/27/2004,14:47,1125.00,1125.25,1125.00,1125.00,626,161,787.00
10/27/2004,14:48,1125.25,1125.50,1125.00,1125.25,708,640,1348.00
10/27/2004,14:49,1125.25,1125.50,1125.00,1125.00,632,806,1438.00
10/27/2004,14:50,1125.00,1125.25,1124.75,1124.75,149,817,966.00
10/27/2004,14:51,1124.75,1125.00,1124.50,1124.50,313,2639,2952.00
10/27/2004,14:52,1124.50,1124.75,1124.25,1124.25,368,2770,3138.00
10/27/2004,14:53,1124.25,1124.50,1124.25,1124.25,176,597,773.00
10/27/2004,14:54,1124.25,1124.50,1124.25,1124.50,586,788,1374.00
10/27/2004,14:55,1124.50,1124.75,1124.25,1124.75,1306,564,1870.00
10/27/2004,14:56,1124.75,1124.75,1124.50,1124.75,705,674,1379.00
10/27/2004,14:57,1124.75,1124.75,1124.50,1124.75,1294,840,2134.00
10/27/2004,14:58,1124.75,1125.25,1124.50,1125.25,3906,341,4247.00
10/27/2004,14:59,1125.25,1125.50,1125.00,1125.25,3129,838,3967.00
10/27/2004,15:00,1125.50,1125.50,1125.00,1125.50,2793,2983,5776.00
10/27/2004,15:01,1125.50,1126.50,1125.50,1126.25,4829,1677,6506.00
10/27/2004,15:02,1126.50,1126.50,1126.00,1126.25,817,2128,2945.00
10/27/2004,15:03,1126.25,1126.50,1126.00,1126.25,1557,1584,3141.00
10/27/2004,15:04,1126.00,1126.25,1125.50,1125.75,893,1492,2385.00
10/27/2004,15:05,1126.00,1126.00,1125.00,1125.25,269,1981,2250.00
10/27/2004,15:06,1125.00,1125.50,1125.00,1125.25,922,987,1909.00
10/27/2004,15:07,1125.25,1125.50,1125.25,1125.25,20,1082,1102.00
10/27/2004,15:08,1125.25,1125.50,1125.00,1125.00,23,401,424.00
10/27/2004,15:09,1125.00,1125.50,1125.00,1125.25,569,542,1111.00
10/27/2004,15:10,1125.25,1125.25,1124.75,1125.00,572,529,1101.00
10/27/2004,15:11,1125.00,1125.00,1124.75,1125.00,329,561,890.00
10/27/2004,15:12,1124.75,1125.25,1124.75,1125.00,1811,631,2442.00
10/27/2004,15:13,1125.00,1125.25,1125.00,1125.25,87,500,587.00
10/27/2004,15:14,1125.25,1125.25,1124.50,1124.50,308,1235,1543.00
10/27/2004,15:15,1124.75,1125.25,1124.50,1125.00,3455,1844,5299.00
10/27/2004,15:16,1124.50,1124.75,1124.50,1124.75,4,3,7.00
10/27/2004,15:31,1124.00,1124.50,1124.00,1124.25,167,195,362.00
10/27/2004,15:32,1124.25,1124.50,1124.00,1124.00,61,142,203.00
10/27/2004,15:33,1124.00,1124.25,1123.50,1124.00,87,199,286.00
10/27/2004,15:34,1124.25,1124.25,1124.00,1124.00,10,2,12.00
10/27/2004,15:35,1124.00,1124.00,1124.00,1124.00,0,8,8.00
10/27/2004,15:36,1124.25,1124.25,1124.25,1124.25,10,0,10.00
10/27/2004,15:37,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/27/2004,15:38,1124.00,1124.25,1123.75,1123.75,128,172,300.00
10/27/2004,15:39,1123.75,1124.00,1123.50,1123.75,44,66,110.00
10/27/2004,15:40,1123.75,1124.00,1123.75,1123.75,6,54,60.00
10/27/2004,15:41,1123.75,1124.00,1123.75,1124.00,2,1,3.00
10/27/2004,15:42,1124.00,1124.25,1123.75,1124.00,246,401,647.00
10/27/2004,15:43,1124.00,1124.00,1124.00,1124.00,245,0,245.00
10/27/2004,15:44,1124.00,1124.00,1123.75,1123.75,10,8,18.00
10/27/2004,15:45,1123.75,1124.00,1123.75,1123.75,1,2,3.00
10/27/2004,15:46,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/27/2004,15:47,1124.00,1124.00,1124.00,1124.00,3,0,3.00
10/27/2004,15:48,1124.00,1124.00,1124.00,1124.00,78,0,78.00
10/27/2004,15:49,1124.00,1124.00,1123.75,1123.75,1,1,2.00
10/27/2004,15:50,1124.00,1124.25,1124.00,1124.25,4,0,4.00
10/27/2004,15:51,1124.00,1124.25,1124.00,1124.25,2,12,14.00
10/27/2004,15:52,1124.25,1124.25,1124.00,1124.25,121,101,222.00
10/27/2004,15:53,1124.25,1124.25,1124.00,1124.25,37,1,38.00
10/27/2004,15:54,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,15:55,1124.25,1124.50,1124.25,1124.50,16,1,17.00
10/27/2004,15:56,1124.50,1124.50,1124.50,1124.50,51,0,51.00
10/27/2004,15:57,1124.50,1124.50,1124.25,1124.50,59,1,60.00
10/27/2004,15:59,1124.50,1124.50,1124.50,1124.50,59,0,59.00
10/27/2004,16:00,1124.75,1124.75,1124.25,1124.50,137,38,175.00
10/27/2004,17:01,1124.50,1124.75,1124.50,1124.75,102,6,108.00
10/27/2004,17:02,1124.75,1124.75,1124.50,1124.50,8,1,9.00
10/27/2004,17:04,1124.75,1124.75,1124.75,1124.75,12,0,12.00
10/27/2004,17:05,1124.75,1125.00,1124.75,1125.00,46,0,46.00
10/27/2004,17:06,1125.00,1125.25,1124.75,1125.25,128,12,140.00
10/27/2004,17:08,1125.00,1125.00,1125.00,1125.00,0,11,11.00
10/27/2004,17:09,1125.00,1125.00,1125.00,1125.00,0,25,25.00
10/27/2004,17:10,1125.00,1125.00,1125.00,1125.00,0,18,18.00
10/27/2004,17:11,1124.75,1125.00,1124.75,1125.00,3,2,5.00
10/27/2004,17:12,1125.00,1125.25,1125.00,1125.25,5,0,5.00
10/27/2004,17:13,1125.25,1125.25,1125.25,1125.25,2,0,2.00
10/27/2004,17:14,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,17:15,1125.00,1125.00,1125.00,1125.00,0,5,5.00
10/27/2004,17:16,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,17:18,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,17:19,1124.75,1125.00,1124.75,1125.00,8,1,9.00
10/27/2004,17:20,1125.00,1125.00,1125.00,1125.00,26,0,26.00
10/27/2004,17:21,1125.00,1125.00,1125.00,1125.00,3,0,3.00
10/27/2004,17:22,1125.00,1125.00,1125.00,1125.00,3,0,3.00
10/27/2004,17:24,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/27/2004,17:26,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/27/2004,17:27,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,17:29,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/27/2004,17:30,1125.00,1125.00,1125.00,1125.00,11,0,11.00
10/27/2004,17:31,1125.00,1125.00,1125.00,1125.00,34,0,34.00
10/27/2004,17:32,1125.00,1125.00,1125.00,1125.00,14,0,14.00
10/27/2004,17:33,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,17:34,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,17:36,1124.75,1124.75,1124.75,1124.75,0,19,19.00
10/27/2004,17:37,1124.75,1124.75,1124.75,1124.75,0,26,26.00
10/27/2004,17:38,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,17:39,1125.00,1125.00,1125.00,1125.00,6,0,6.00
10/27/2004,17:40,1125.00,1125.00,1125.00,1125.00,12,0,12.00
10/27/2004,17:41,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/27/2004,17:42,1124.75,1125.00,1124.75,1125.00,9,1,10.00
10/27/2004,17:43,1125.00,1125.00,1125.00,1125.00,5,0,5.00
10/27/2004,17:44,1124.75,1124.75,1124.75,1124.75,0,4,4.00
10/27/2004,17:46,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/27/2004,17:47,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/27/2004,17:53,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/27/2004,17:54,1125.00,1125.00,1125.00,1125.00,10,0,10.00
10/27/2004,17:55,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/27/2004,17:56,1125.00,1125.00,1125.00,1125.00,10,0,10.00
10/27/2004,17:58,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/27/2004,18:00,1124.75,1124.75,1124.75,1124.75,0,18,18.00
10/27/2004,18:01,1125.00,1125.00,1125.00,1125.00,12,0,12.00
10/27/2004,18:02,1125.00,1125.00,1125.00,1125.00,29,0,29.00
10/27/2004,18:06,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,18:09,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/27/2004,18:12,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/27/2004,18:23,1124.75,1124.75,1124.75,1124.75,0,5,5.00
10/27/2004,18:27,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/27/2004,18:28,1125.00,1125.00,1124.75,1124.75,10,2,12.00
10/27/2004,18:29,1124.75,1125.00,1124.75,1125.00,4,1,5.00
10/27/2004,18:31,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/27/2004,18:32,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,18:33,1124.75,1125.00,1124.75,1125.00,20,10,30.00
10/27/2004,18:34,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,18:42,1125.00,1125.00,1124.75,1124.75,5,10,15.00
10/27/2004,18:44,1124.75,1124.75,1124.75,1124.75,0,1,1.00
10/27/2004,18:45,1124.75,1124.75,1124.75,1124.75,0,3,3.00
10/27/2004,18:48,1124.75,1124.75,1124.75,1124.75,0,4,4.00
10/27/2004,18:49,1124.75,1124.75,1124.75,1124.75,0,26,26.00
10/27/2004,18:50,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,18:52,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/27/2004,18:53,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/27/2004,18:54,1124.75,1124.75,1124.75,1124.75,12,0,12.00
10/27/2004,18:56,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,18:58,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,18:59,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,19:05,1124.50,1124.50,1124.50,1124.50,0,5,5.00
10/27/2004,19:06,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,19:07,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,19:10,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,19:11,1124.50,1124.50,1124.50,1124.50,0,4,4.00
10/27/2004,19:13,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,19:15,1124.50,1124.50,1124.50,1124.50,0,10,10.00
10/27/2004,19:18,1124.50,1124.50,1124.50,1124.50,0,62,62.00
10/27/2004,19:19,1124.50,1124.50,1124.50,1124.50,0,18,18.00
10/27/2004,19:20,1124.50,1124.50,1124.50,1124.50,0,4,4.00
10/27/2004,19:21,1124.50,1124.50,1124.50,1124.50,0,12,12.00
10/27/2004,19:22,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,19:25,1124.25,1124.25,1124.25,1124.25,0,2,2.00
10/27/2004,19:27,1124.50,1124.50,1124.50,1124.50,25,0,25.00
10/27/2004,19:28,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/27/2004,19:29,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/27/2004,19:30,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,19:32,1124.50,1124.50,1124.50,1124.50,11,0,11.00
10/27/2004,19:35,1124.50,1124.50,1124.25,1124.25,31,9,40.00
10/27/2004,19:36,1124.50,1124.50,1124.50,1124.50,16,0,16.00
10/27/2004,19:38,1124.50,1124.50,1124.50,1124.50,13,0,13.00
10/27/2004,19:39,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/27/2004,19:41,1124.50,1124.50,1124.50,1124.50,20,0,20.00
10/27/2004,19:45,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,19:55,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,19:56,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,19:57,1124.50,1124.50,1124.50,1124.50,2,0,2.00
10/27/2004,20:00,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,20:02,1124.50,1124.50,1124.25,1124.25,48,2,50.00
10/27/2004,20:06,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,20:07,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/27/2004,20:08,1124.75,1124.75,1124.75,1124.75,76,0,76.00
10/27/2004,20:09,1124.75,1124.75,1124.75,1124.75,15,0,15.00
10/27/2004,20:10,1125.00,1125.00,1124.75,1124.75,25,1,26.00
10/27/2004,20:11,1125.00,1125.00,1125.00,1125.00,8,0,8.00
10/27/2004,20:12,1125.00,1125.00,1125.00,1125.00,51,0,51.00
10/27/2004,20:13,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/27/2004,20:14,1125.00,1125.00,1125.00,1125.00,3,0,3.00
10/27/2004,20:15,1125.00,1125.00,1125.00,1125.00,1,0,1.00
10/27/2004,20:17,1125.00,1125.00,1124.75,1125.00,27,1,28.00
10/27/2004,20:18,1125.00,1125.00,1124.75,1124.75,1,1,2.00
10/27/2004,20:20,1125.00,1125.00,1125.00,1125.00,5,0,5.00
10/27/2004,20:21,1124.75,1124.75,1124.75,1124.75,0,5,5.00
10/27/2004,20:22,1124.75,1125.00,1124.75,1125.00,2,5,7.00
10/27/2004,20:23,1125.00,1125.00,1125.00,1125.00,5,0,5.00
10/27/2004,20:28,1125.00,1125.00,1125.00,1125.00,20,0,20.00
10/27/2004,20:30,1124.75,1124.75,1124.75,1124.75,0,15,15.00
10/27/2004,20:31,1124.75,1124.75,1124.75,1124.75,0,20,20.00
10/27/2004,20:33,1124.75,1124.75,1124.75,1124.75,0,16,16.00
10/27/2004,20:34,1124.75,1124.75,1124.75,1124.75,0,7,7.00
10/27/2004,20:36,1124.75,1124.75,1124.75,1124.75,0,2,2.00
10/27/2004,20:40,1124.50,1124.75,1124.50,1124.75,1,11,12.00
10/27/2004,20:41,1124.50,1124.50,1124.50,1124.50,0,1,1.00
10/27/2004,20:42,1124.50,1124.75,1124.50,1124.75,2,2,4.00
10/27/2004,20:44,1124.75,1124.75,1124.75,1124.75,6,0,6.00
10/27/2004,20:45,1124.50,1124.75,1124.50,1124.75,2,1,3.00
10/27/2004,20:46,1124.50,1124.50,1124.50,1124.50,0,69,69.00
10/27/2004,20:47,1124.50,1124.50,1124.50,1124.50,0,4,4.00
10/27/2004,20:48,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/27/2004,20:49,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/27/2004,20:51,1124.50,1124.50,1124.50,1124.50,10,0,10.00
10/27/2004,20:53,1124.25,1124.25,1124.25,1124.25,0,60,60.00
10/27/2004,20:54,1124.25,1124.25,1124.00,1124.25,20,3,23.00
10/27/2004,20:55,1124.25,1124.25,1124.25,1124.25,4,0,4.00
10/27/2004,20:57,1124.00,1124.00,1124.00,1124.00,0,71,71.00
10/27/2004,20:58,1124.00,1124.00,1124.00,1124.00,0,2,2.00
10/27/2004,20:59,1124.00,1124.00,1124.00,1124.00,0,15,15.00
10/27/2004,21:01,1124.00,1124.00,1124.00,1124.00,0,10,10.00
10/27/2004,21:02,1124.00,1124.00,1124.00,1124.00,0,32,32.00
10/27/2004,21:03,1124.00,1124.00,1124.00,1124.00,0,13,13.00
10/27/2004,21:04,1124.00,1124.00,1124.00,1124.00,0,6,6.00
10/27/2004,21:07,1123.75,1124.00,1123.75,1124.00,60,4,64.00
10/27/2004,21:09,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:11,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:12,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:14,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:16,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:17,1124.25,1124.25,1124.25,1124.25,1,0,1.00
10/27/2004,21:20,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/27/2004,21:21,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/27/2004,21:23,1124.00,1124.00,1124.00,1124.00,12,0,12.00
10/27/2004,21:24,1124.00,1124.00,1124.00,1124.00,5,0,5.00
10/27/2004,21:25,1124.00,1124.00,1124.00,1124.00,15,0,15.00
10/27/2004,21:26,1124.00,1124.00,1124.00,1124.00,4,0,4.00
10/27/2004,21:27,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:28,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/27/2004,21:34,1124.00,1124.00,1124.00,1124.00,9,0,9.00
10/27/2004,21:36,1124.00,1124.00,1123.75,1123.75,2,2,4.00
10/27/2004,21:37,1124.00,1124.00,1123.75,1123.75,2,2,4.00
10/27/2004,21:40,1124.00,1124.00,1124.00,1124.00,21,0,21.00
10/27/2004,21:41,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:42,1124.00,1124.00,1124.00,1124.00,2,0,2.00
10/27/2004,21:43,1124.25,1124.25,1124.00,1124.00,2,3,5.00
10/27/2004,21:44,1123.75,1123.75,1123.75,1123.75,0,1,1.00
10/27/2004,21:49,1124.00,1124.00,1124.00,1124.00,20,0,20.00
10/27/2004,21:50,1124.00,1124.00,1124.00,1124.00,1,0,1.00
10/27/2004,21:52,1124.00,1124.00,1124.00,1124.00,31,0,31.00
10/27/2004,21:53,1124.00,1124.00,1124.00,1124.00,20,0,20.00
10/27/2004,21:56,1124.25,1124.25,1124.25,1124.25,11,0,11.00
10/27/2004,21:57,1124.25,1124.25,1124.25,1124.25,37,0,37.00
10/27/2004,21:59,1124.25,1124.25,1124.25,1124.25,2,0,2.00
10/27/2004,22:00,1124.50,1124.50,1124.50,1124.50,7,0,7.00
10/27/2004,22:01,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,22:02,1124.50,1124.50,1124.50,1124.50,1,0,1.00
10/27/2004,22:03,1124.25,1124.50,1124.25,1124.50,2,1,3.00
10/27/2004,22:05,1124.25,1124.25,1124.25,1124.25,0,1,1.00
10/27/2004,22:06,1124.50,1124.50,1124.50,1124.50,4,0,4.00
10/27/2004,22:07,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/27/2004,22:08,1124.75,1124.75,1124.75,1124.75,28,0,28.00
10/27/2004,22:10,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/27/2004,22:12,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/27/2004,22:25,1124.75,1124.75,1124.75,1124.75,58,0,58.00
10/27/2004,22:26,1124.75,1124.75,1124.50,1124.50,2,1,3.00
10/27/2004,22:27,1124.75,1124.75,1124.75,1124.75,8,0,8.00
10/27/2004,22:31,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/27/2004,22:32,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/27/2004,22:33,1124.50,1124.50,1124.50,1124.50,0,5,5.00
10/27/2004,22:40,1124.75,1124.75,1124.75,1124.75,1,0,1.00
10/27/2004,22:45,1124.75,1124.75,1124.75,1124.75,44,0,44.00
10/27/2004,22:46,1124.75,1124.75,1124.75,1124.75,5,0,5.00
10/27/2004,22:47,1124.75,1124.75,1124.75,1124.75,41,0,41.00
10/27/2004,22:49,1124.75,1124.75,1124.75,1124.75,3,0,3.00
10/27/2004,22:50,1124.75,1124.75,1124.75,1124.75,23,0,23.00
10/27/2004,22:51,1124.75,1124.75,1124.75,1124.75,16,0,16.00
10/27/2004,22:52,1124.75,1124.75,1124.75,1124.75,2,0,2.00
10/27/2004,22:53,1125.00,1125.00,1125.00,1125.00,101,0,101.00
10/27/2004,22:54,1125.00,1125.00,1125.00,1125.00,42,0,42.00
10/27/2004,22:55,1125.00,1125.00,1125.00,1125.00,7,0,7.00
10/27/2004,22:57,1125.00,1125.00,1125.00,1125.00,5,0,5.00
10/27/2004,22:58,1125.00,1125.00,1125.00,1125.00,2,0,2.00
10/27/2004,22:59,1125.25,1125.25,1125.00,1125.00,19,1,20.00
10/27/2004,23:01,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:02,1125.00,1125.00,1125.00,1125.00,0,6,6.00
10/27/2004,23:03,1125.25,1125.25,1125.00,1125.00,1,1,2.00
10/27/2004,23:04,1125.00,1125.00,1125.00,1125.00,0,2,2.00
10/27/2004,23:05,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/27/2004,23:06,1125.00,1125.25,1125.00,1125.25,5,5,10.00
10/27/2004,23:08,1125.25,1125.25,1125.00,1125.00,1,1,2.00
10/27/2004,23:09,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:10,1125.00,1125.00,1125.00,1125.00,0,4,4.00
10/27/2004,23:12,1125.25,1125.25,1125.00,1125.00,10,1,11.00
10/27/2004,23:13,1125.00,1125.25,1125.00,1125.25,2,1,3.00
10/27/2004,23:14,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/27/2004,23:15,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:21,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:22,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:23,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:24,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:26,1125.25,1125.25,1125.25,1125.25,2,0,2.00
10/27/2004,23:27,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:30,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/27/2004,23:31,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:32,1125.00,1125.00,1125.00,1125.00,0,2,2.00
10/27/2004,23:38,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:40,1125.00,1125.00,1125.00,1125.00,0,1,1.00
10/27/2004,23:43,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/27/2004,23:44,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/27/2004,23:46,1125.25,1125.25,1125.25,1125.25,50,0,50.00
10/27/2004,23:47,1125.25,1125.25,1125.25,1125.25,11,0,11.00
10/27/2004,23:48,1125.25,1125.25,1125.00,1125.00,5,2,7.00
10/27/2004,23:50,1125.25,1125.25,1125.25,1125.25,1,0,1.00
10/27/2004,23:52,1125.25,1125.25,1125.25,1125.25,2,0,2.00
10/27/2004,23:53,1125.25,1125.25,1125.25,1125.25,89,0,89.00
10/27/2004,23:54,1125.25,1125.50,1125.25,1125.25,13,1,14.00
10/27/2004,23:55,1125.50,1125.50,1125.50,1125.50,13,0,13.00
10/27/2004,23:56,1125.50,1125.50,1125.50,1125.50,82,0,82.00
10/27/2004,23:57,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/27/2004,23:58,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/27/2004,23:59,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/28/2004,00:00,1125.75,1125.75,1125.75,1125.75,17,0,17.00
10/28/2004,00:03,1125.50,1125.50,1125.50,1125.50,0,4,4.00
10/28/2004,00:04,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,00:05,1125.50,1125.75,1125.50,1125.75,2,3,5.00
10/28/2004,00:06,1125.75,1125.75,1125.50,1125.50,2,1,3.00
10/28/2004,00:12,1125.75,1125.75,1125.75,1125.75,21,0,21.00
10/28/2004,00:14,1125.50,1125.50,1125.50,1125.50,0,8,8.00
10/28/2004,00:15,1125.75,1125.75,1125.75,1125.75,2,0,2.00
10/28/2004,00:18,1125.75,1125.75,1125.75,1125.75,61,0,61.00
10/28/2004,00:20,1126.00,1126.00,1126.00,1126.00,14,0,14.00
10/28/2004,00:22,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/28/2004,00:23,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/28/2004,00:24,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/28/2004,00:25,1125.75,1125.75,1125.75,1125.75,0,18,18.00
10/28/2004,00:26,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/28/2004,00:28,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/28/2004,00:31,1126.00,1126.00,1125.75,1125.75,1,1,2.00
10/28/2004,00:32,1125.75,1125.75,1125.75,1125.75,0,11,11.00
10/28/2004,00:33,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/28/2004,00:34,1125.75,1126.00,1125.75,1126.00,101,1,102.00
10/28/2004,00:36,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/28/2004,00:39,1126.00,1126.00,1126.00,1126.00,2,0,2.00
10/28/2004,00:44,1125.75,1125.75,1125.75,1125.75,0,8,8.00
10/28/2004,00:45,1125.75,1125.75,1125.75,1125.75,0,8,8.00
10/28/2004,00:46,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/28/2004,00:50,1125.75,1125.75,1125.75,1125.75,0,1,1.00
10/28/2004,00:51,1125.75,1125.75,1125.50,1125.50,0,21,21.00
10/28/2004,00:55,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,00:59,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,01:00,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,01:01,1125.75,1125.75,1125.75,1125.75,20,0,20.00
10/28/2004,01:02,1125.75,1125.75,1125.75,1125.75,8,0,8.00
10/28/2004,01:03,1125.75,1125.75,1125.75,1125.75,8,0,8.00
10/28/2004,01:04,1125.75,1126.50,1125.75,1126.25,184,1,185.00
10/28/2004,01:05,1126.25,1126.50,1126.25,1126.50,21,1,22.00
10/28/2004,01:06,1126.50,1126.50,1126.25,1126.50,20,5,25.00
10/28/2004,01:07,1126.75,1126.75,1126.75,1126.75,20,0,20.00
10/28/2004,01:08,1126.50,1126.50,1126.50,1126.50,0,152,152.00
10/28/2004,01:09,1126.50,1126.75,1126.50,1126.75,2,3,5.00
10/28/2004,01:10,1126.75,1126.75,1126.50,1126.50,1,44,45.00
10/28/2004,01:11,1126.50,1126.50,1126.50,1126.50,0,12,12.00
10/28/2004,01:12,1126.50,1126.50,1126.50,1126.50,0,2,2.00
10/28/2004,01:13,1126.50,1126.50,1126.50,1126.50,0,8,8.00
10/28/2004,01:14,1126.50,1126.50,1126.25,1126.25,0,3,3.00
10/28/2004,01:15,1126.25,1126.25,1126.25,1126.25,0,16,16.00
10/28/2004,01:16,1126.50,1126.50,1126.50,1126.50,2,0,2.00
10/28/2004,01:17,1126.25,1126.25,1126.25,1126.25,0,15,15.00
10/28/2004,01:18,1126.25,1126.25,1126.00,1126.00,0,12,12.00
10/28/2004,01:19,1126.00,1126.00,1126.00,1126.00,0,17,17.00
10/28/2004,01:21,1126.00,1126.00,1126.00,1126.00,0,1,1.00
10/28/2004,01:22,1126.00,1126.00,1126.00,1126.00,0,17,17.00
10/28/2004,01:23,1126.00,1126.00,1126.00,1126.00,0,6,6.00
10/28/2004,01:24,1126.00,1126.00,1126.00,1126.00,0,5,5.00
10/28/2004,01:25,1126.00,1126.00,1126.00,1126.00,0,1,1.00
10/28/2004,01:26,1126.00,1126.00,1126.00,1126.00,0,2,2.00
10/28/2004,01:27,1126.00,1126.00,1126.00,1126.00,0,2,2.00
10/28/2004,01:28,1126.00,1126.00,1126.00,1126.00,0,20,20.00
10/28/2004,01:31,1125.75,1125.75,1125.75,1125.75,0,11,11.00
10/28/2004,01:32,1126.00,1126.00,1125.50,1125.50,2,78,80.00
10/28/2004,01:33,1125.50,1125.50,1125.50,1125.50,0,4,4.00
10/28/2004,01:34,1125.50,1125.50,1125.25,1125.25,0,2,2.00
10/28/2004,01:36,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/28/2004,01:37,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/28/2004,01:38,1125.50,1125.50,1125.25,1125.50,25,3,28.00
10/28/2004,01:39,1125.50,1125.50,1125.50,1125.50,3,0,3.00
10/28/2004,01:40,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/28/2004,01:41,1125.50,1125.50,1125.25,1125.25,2,50,52.00
10/28/2004,01:42,1125.25,1125.25,1125.25,1125.25,0,41,41.00
10/28/2004,01:43,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/28/2004,01:44,1125.25,1125.25,1125.25,1125.25,0,13,13.00
10/28/2004,01:46,1125.25,1125.25,1125.25,1125.25,0,12,12.00
10/28/2004,01:47,1125.25,1125.25,1125.25,1125.25,0,3,3.00
10/28/2004,01:48,1125.50,1125.50,1125.50,1125.50,1,0,1.00
10/28/2004,01:49,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/28/2004,01:50,1125.25,1125.25,1125.25,1125.25,0,1,1.00
10/28/2004,01:52,1125.00,1125.00,1125.00,1125.00,0,32,32.00
10/28/2004,01:53,1125.00,1125.00,1125.00,1125.00,0,30,30.00
10/28/2004,01:54,1125.00,1125.00,1125.00,1125.00,0,9,9.00
10/28/2004,01:55,1125.00,1125.00,1125.00,1125.00,0,11,11.00
10/28/2004,01:56,1125.00,1125.00,1125.00,1125.00,0,3,3.00
10/28/2004,01:58,1125.25,1125.25,1125.25,1125.25,4,0,4.00
10/28/2004,01:59,1125.25,1125.25,1125.25,1125.25,9,0,9.00
10/28/2004,02:00,1125.25,1125.25,1125.25,1125.25,3,0,3.00
10/28/2004,02:01,1125.25,1125.25,1125.00,1125.00,11,30,41.00
10/28/2004,02:02,1125.00,1125.00,1125.00,1125.00,0,28,28.00
10/28/2004,02:03,1125.25,1125.25,1125.00,1125.25,33,25,58.00
10/28/2004,02:04,1125.25,1125.25,1125.00,1125.00,16,52,68.00
10/28/2004,02:05,1125.00,1125.00,1125.00,1125.00,0,7,7.00
10/28/2004,02:06,1125.00,1125.25,1125.00,1125.25,24,35,59.00
10/28/2004,02:07,1125.25,1125.25,1125.25,1125.25,3,0,3.00
10/28/2004,02:08,1125.00,1125.00,1125.00,1125.00,0,12,12.00
10/28/2004,02:09,1125.25,1125.25,1125.25,1125.25,20,0,20.00
10/28/2004,02:10,1125.50,1125.75,1125.25,1125.50,135,15,150.00
10/28/2004,02:11,1125.50,1125.50,1125.25,1125.25,0,85,85.00
10/28/2004,02:13,1125.50,1125.50,1125.25,1125.25,4,1,5.00
10/28/2004,02:14,1125.50,1125.50,1125.25,1125.25,1,3,4.00
10/28/2004,02:15,1125.50,1125.50,1125.25,1125.50,30,12,42.00
10/28/2004,02:17,1125.50,1125.50,1125.50,1125.50,13,0,13.00
10/28/2004,02:18,1125.50,1125.75,1125.50,1125.50,4,5,9.00
10/28/2004,02:19,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,02:21,1125.75,1126.00,1125.50,1125.75,225,44,269.00
10/28/2004,02:22,1125.75,1125.75,1125.50,1125.50,34,2,36.00
10/28/2004,02:23,1125.50,1125.50,1125.50,1125.50,0,39,39.00
10/28/2004,02:24,1125.50,1125.50,1125.50,1125.50,0,27,27.00
10/28/2004,02:25,1125.75,1126.00,1125.75,1125.75,43,2,45.00
10/28/2004,02:26,1126.00,1126.00,1125.75,1125.75,135,6,141.00
10/28/2004,02:27,1125.50,1125.50,1125.25,1125.25,0,102,102.00
10/28/2004,02:28,1125.25,1125.25,1125.25,1125.25,0,14,14.00
10/28/2004,02:29,1125.25,1125.25,1125.25,1125.25,0,11,11.00
10/28/2004,02:30,1125.25,1125.25,1125.25,1125.25,0,132,132.00
10/28/2004,02:31,1125.00,1125.25,1125.00,1125.00,10,18,28.00
10/28/2004,02:32,1125.00,1125.25,1125.00,1125.25,118,6,124.00
10/28/2004,02:33,1125.25,1125.25,1125.25,1125.25,5,0,5.00
10/28/2004,02:34,1125.50,1125.50,1125.50,1125.50,51,0,51.00
10/28/2004,02:35,1125.50,1125.50,1125.50,1125.50,12,0,12.00
10/28/2004,02:36,1125.25,1125.25,1125.25,1125.25,0,43,43.00
10/28/2004,02:37,1125.00,1125.00,1125.00,1125.00,0,100,100.00
10/28/2004,02:39,1125.00,1125.25,1125.00,1125.00,1,18,19.00
10/28/2004,02:40,1125.25,1125.25,1125.00,1125.00,4,130,134.00
10/28/2004,02:41,1125.00,1125.00,1125.00,1125.00,0,8,8.00
10/28/2004,02:42,1125.00,1125.00,1124.75,1124.75,0,3,3.00
10/28/2004,02:44,1125.00,1125.00,1125.00,1125.00,63,0,63.00
10/28/2004,02:45,1125.25,1125.25,1125.25,1125.25,39,0,39.00
10/28/2004,02:46,1125.50,1125.50,1125.50,1125.50,64,0,64.00
10/28/2004,02:47,1125.50,1125.50,1125.50,1125.50,3,0,3.00
10/28/2004,02:48,1125.50,1125.50,1125.50,1125.50,60,0,60.00
10/28/2004,02:49,1125.50,1125.50,1125.50,1125.50,62,0,62.00
10/28/2004,02:50,1125.50,1125.50,1125.50,1125.50,47,0,47.00
10/28/2004,02:51,1125.50,1125.75,1125.50,1125.50,39,6,45.00
10/28/2004,02:52,1125.75,1125.75,1125.75,1125.75,125,0,125.00
10/28/2004,02:53,1125.75,1126.00,1125.75,1126.00,127,0,127.00
10/28/2004,02:54,1126.00,1126.00,1125.75,1125.75,7,15,22.00
10/28/2004,02:55,1125.75,1125.75,1125.50,1125.75,10,32,42.00
10/28/2004,02:56,1125.75,1125.75,1125.75,1125.75,2,0,2.00
10/28/2004,02:57,1125.75,1126.00,1125.75,1126.00,43,5,48.00
10/28/2004,02:58,1126.00,1126.25,1126.00,1126.25,135,5,140.00
10/28/2004,02:59,1126.25,1126.25,1126.00,1126.00,1,3,4.00
10/28/2004,03:00,1126.00,1126.25,1126.00,1126.25,163,4,167.00
10/28/2004,03:01,1126.25,1126.50,1126.25,1126.50,112,0,112.00
10/28/2004,03:02,1126.50,1126.75,1126.50,1126.50,22,149,171.00
10/28/2004,03:03,1126.50,1126.50,1126.50,1126.50,0,50,50.00
10/28/2004,03:04,1126.25,1126.50,1126.25,1126.50,16,1,17.00
10/28/2004,03:05,1126.75,1127.00,1126.50,1126.75,94,38,132.00
10/28/2004,03:06,1127.00,1127.00,1126.50,1127.00,64,22,86.00
10/28/2004,03:07,1127.00,1127.00,1126.75,1126.75,2,103,105.00
10/28/2004,03:08,1126.50,1126.50,1126.50,1126.50,0,1,1.00
10/28/2004,03:10,1126.50,1126.75,1126.50,1126.75,10,55,65.00
10/28/2004,03:11,1126.75,1126.75,1126.75,1126.75,73,0,73.00
10/28/2004,03:12,1126.75,1126.75,1126.75,1126.75,58,0,58.00
10/28/2004,03:13,1126.75,1127.00,1126.50,1126.75,24,1,25.00
10/28/2004,03:14,1126.75,1127.00,1126.75,1126.75,110,4,114.00
10/28/2004,03:15,1126.75,1126.75,1126.75,1126.75,0,88,88.00
10/28/2004,03:16,1127.00,1127.00,1126.75,1127.00,3,4,7.00
10/28/2004,03:17,1126.75,1126.75,1126.75,1126.75,0,21,21.00
10/28/2004,03:18,1126.75,1126.75,1126.75,1126.75,0,3,3.00
10/28/2004,03:19,1126.50,1126.50,1126.50,1126.50,0,167,167.00
10/28/2004,03:20,1126.50,1126.50,1126.50,1126.50,0,55,55.00
10/28/2004,03:21,1126.50,1126.50,1126.50,1126.50,0,3,3.00
10/28/2004,03:22,1126.50,1126.50,1126.25,1126.50,5,13,18.00
10/28/2004,03:24,1126.25,1126.25,1126.00,1126.25,25,52,77.00
10/28/2004,03:25,1126.25,1126.50,1126.25,1126.50,66,0,66.00
10/28/2004,03:26,1126.50,1126.75,1126.50,1126.75,36,0,36.00
10/28/2004,03:27,1126.50,1126.50,1126.50,1126.50,0,45,45.00
10/28/2004,03:28,1126.25,1126.25,1126.25,1126.25,0,53,53.00
10/28/2004,03:29,1126.50,1126.50,1126.50,1126.50,15,0,15.00
10/28/2004,03:30,1126.50,1126.50,1126.50,1126.50,44,0,44.00
10/28/2004,03:31,1126.25,1126.25,1126.25,1126.25,0,17,17.00
10/28/2004,03:32,1126.50,1126.50,1126.50,1126.50,73,0,73.00
10/28/2004,03:33,1126.50,1126.50,1126.25,1126.25,18,45,63.00
10/28/2004,03:34,1126.25,1126.50,1126.25,1126.25,2,32,34.00
10/28/2004,03:35,1126.00,1126.25,1126.00,1126.00,8,2,10.00
10/28/2004,03:36,1126.00,1126.00,1126.00,1126.00,0,2,2.00
10/28/2004,03:37,1126.00,1126.00,1126.00,1126.00,0,8,8.00
10/28/2004,03:38,1126.00,1126.00,1126.00,1126.00,0,10,10.00
10/28/2004,03:39,1126.00,1126.00,1126.00,1126.00,0,1,1.00
10/28/2004,03:40,1126.00,1126.00,1126.00,1126.00,0,1,1.00
10/28/2004,03:41,1126.00,1126.00,1126.00,1126.00,0,73,73.00
10/28/2004,03:42,1125.75,1126.00,1125.75,1126.00,1,1,2.00
10/28/2004,03:44,1126.00,1126.00,1125.75,1126.00,41,10,51.00
10/28/2004,03:45,1126.00,1126.00,1125.75,1126.00,46,1,47.00
10/28/2004,03:46,1126.00,1126.00,1125.50,1125.75,19,33,52.00
10/28/2004,03:47,1125.75,1126.00,1125.75,1125.75,21,15,36.00
10/28/2004,03:48,1125.75,1125.75,1125.50,1125.50,0,8,8.00
10/28/2004,03:49,1125.75,1125.75,1125.75,1125.75,59,0,59.00
10/28/2004,03:50,1125.75,1125.75,1125.75,1125.75,32,0,32.00
10/28/2004,03:51,1125.75,1126.00,1125.75,1126.00,26,0,26.00
10/28/2004,03:52,1125.75,1125.75,1125.75,1125.75,0,52,52.00
10/28/2004,03:53,1125.75,1125.75,1125.50,1125.50,0,225,225.00
10/28/2004,03:54,1125.50,1125.75,1125.50,1125.75,2,20,22.00
10/28/2004,03:55,1125.75,1125.75,1125.75,1125.75,19,0,19.00
10/28/2004,03:56,1125.75,1125.75,1125.75,1125.75,4,0,4.00
10/28/2004,03:57,1125.75,1125.75,1125.50,1125.50,4,8,12.00
10/28/2004,04:00,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,04:01,1125.50,1125.50,1125.50,1125.50,0,20,20.00
10/28/2004,04:02,1125.50,1125.50,1125.25,1125.50,6,62,68.00
10/28/2004,04:03,1125.75,1125.75,1125.75,1125.75,39,0,39.00
10/28/2004,04:04,1125.75,1126.00,1125.75,1125.75,15,2,17.00
10/28/2004,04:05,1126.00,1126.00,1125.75,1125.75,7,14,21.00
10/28/2004,04:07,1125.50,1125.50,1125.25,1125.25,0,35,35.00
10/28/2004,04:08,1125.25,1125.25,1125.25,1125.25,0,25,25.00
10/28/2004,04:09,1125.25,1125.25,1125.25,1125.25,0,53,53.00
10/28/2004,04:10,1125.25,1125.25,1125.25,1125.25,0,9,9.00
10/28/2004,04:11,1125.25,1125.25,1125.25,1125.25,0,39,39.00
10/28/2004,04:14,1125.50,1125.75,1125.50,1125.75,59,0,59.00
10/28/2004,04:15,1125.50,1125.50,1125.50,1125.50,0,10,10.00
10/28/2004,04:16,1125.75,1125.75,1125.75,1125.75,12,0,12.00
10/28/2004,04:17,1125.75,1126.00,1125.75,1126.00,11,0,11.00
10/28/2004,04:18,1126.00,1126.00,1125.75,1125.75,1,35,36.00
10/28/2004,04:19,1125.75,1125.75,1125.50,1125.50,0,7,7.00
10/28/2004,04:20,1125.75,1125.75,1125.75,1125.75,15,0,15.00
10/28/2004,04:21,1125.75,1125.75,1125.75,1125.75,6,0,6.00
10/28/2004,04:22,1125.75,1125.75,1125.75,1125.75,10,0,10.00
10/28/2004,04:23,1125.50,1125.50,1125.25,1125.25,0,32,32.00
10/28/2004,04:24,1125.25,1125.50,1125.25,1125.50,3,1,4.00
10/28/2004,04:25,1125.25,1125.50,1125.25,1125.50,3,1,4.00
10/28/2004,04:26,1125.50,1125.50,1125.50,1125.50,25,0,25.00
10/28/2004,04:27,1125.50,1125.50,1125.50,1125.50,8,0,8.00
10/28/2004,04:28,1125.50,1125.75,1125.50,1125.75,63,0,63.00
10/28/2004,04:29,1125.75,1125.75,1125.75,1125.75,16,0,16.00
10/28/2004,04:30,1125.75,1125.75,1125.75,1125.75,46,0,46.00
10/28/2004,04:31,1125.75,1125.75,1125.75,1125.75,2,0,2.00
10/28/2004,04:32,1125.75,1125.75,1125.50,1125.50,2,3,5.00
10/28/2004,04:33,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,04:34,1125.50,1125.50,1125.50,1125.50,0,100,100.00
10/28/2004,04:35,1125.50,1125.50,1125.50,1125.50,0,12,12.00
10/28/2004,04:36,1125.50,1125.50,1125.50,1125.50,0,38,38.00
10/28/2004,04:37,1125.50,1125.50,1125.50,1125.50,0,12,12.00
10/28/2004,04:38,1125.50,1125.50,1125.50,1125.50,0,2,2.00
10/28/2004,04:39,1125.50,1125.75,1125.50,1125.75,30,2,32.00
10/28/2004,04:40,1125.75,1125.75,1125.50,1125.50,34,4,38.00
10/28/2004,04:41,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,04:42,1125.75,1125.75,1125.75,1125.75,19,0,19.00
10/28/2004,04:43,1125.75,1126.00,1125.75,1126.00,4,0,4.00
10/28/2004,04:44,1126.00,1126.00,1126.00,1126.00,45,0,45.00
10/28/2004,04:45,1126.00,1126.00,1125.75,1125.75,1,35,36.00
10/28/2004,04:46,1125.75,1125.75,1125.75,1125.75,0,3,3.00
10/28/2004,04:47,1125.75,1125.75,1125.75,1125.75,0,2,2.00
10/28/2004,04:48,1125.50,1125.50,1125.50,1125.50,0,1,1.00
10/28/2004,04:49,1125.75,1125.75,1125.50,1125.50,5,2,7.00
10/28/2004,04:50,1125.75,1125.75,1125.75,1125.75,7,0,7.00
10/28/2004,04:51,1125.75,1125.75,1125.75,1125.75,1,0,1.00
10/28/2004,04:52,1125.75,1125.75,1125.75,1125.75,15,0,15.00
10/28/2004,04:53,1125.75,1125.75,1125.75,1125.75,1,0,1.00
10/28/2004,04:54,1125.75,1125.75,1125.75,1125.75,1,0,1.00
10/28/2004,04:55,1125.75,1125.75,1125.75,1125.75,5,0,5.00
10/28/2004,04:56,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/28/2004,04:57,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/28/2004,04:58,1125.75,1125.75,1125.50,1125.50,0,54,54.00
10/28/2004,04:59,1125.75,1125.75,1125.75,1125.75,1,0,1.00
10/28/2004,05:00,1125.50,1125.75,1125.25,1125.25,11,40,51.00
10/28/2004,05:01,1125.50,1125.75,1125.50,1125.75,65,0,65.00
10/28/2004,05:02,1125.75,1126.00,1125.75,1126.00,146,0,146.00
10/28/2004,05:03,1126.00,1126.00,1125.75,1125.75,28,6,34.00
10/28/2004,05:04,1125.75,1126.00,1125.75,1126.00,39,5,44.00
10/28/2004,05:05,1125.75,1125.75,1125.75,1125.75,0,16,16.00
10/28/2004,05:06,1125.50,1125.50,1125.50,1125.50,0,111,111.00
10/28/2004,05:07,1125.50,1126.00,1125.50,1126.00,105,7,112.00
10/28/2004,05:08,1125.75,1125.75,1125.75,1125.75,0,106,106.00
10/28/2004,05:09,1125.75,1125.75,1125.75,1125.75,0,17,17.00
10/28/2004,05:10,1126.00,1126.00,1125.75,1125.75,21,10,31.00
10/28/2004,05:11,1125.75,1126.25,1125.75,1126.00,103,7,110.00
10/28/2004,05:12,1126.00,1126.00,1126.00,1126.00,0,7,7.00
10/28/2004,05:13,1126.00,1126.25,1126.00,1126.00,2,3,5.00
10/28/2004,05:14,1126.00,1126.00,1126.00,1126.00,0,3,3.00
10/28/2004,05:15,1126.25,1126.25,1126.00,1126.00,35,1,36.00
10/28/2004,05:16,1126.00,1126.00,1126.00,1126.00,0,33,33.00
10/28/2004,05:18,1125.75,1126.00,1125.75,1126.00,115,3,118.00
10/28/2004,05:19,1126.00,1126.00,1126.00,1126.00,4,0,4.00
10/28/2004,05:20,1126.00,1126.00,1126.00,1126.00,8,0,8.00
10/28/2004,05:21,1125.75,1126.25,1125.75,1126.00,35,3,38.00
10/28/2004,05:22,1126.00,1126.00,1126.00,1126.00,3,0,3.00
10/28/2004,05:23,1126.00,1126.00,1126.00,1126.00,4,0,4.00
10/28/2004,05:24,1126.00,1126.00,1126.00,1126.00,6,0,6.00
10/28/2004,05:27,1125.75,1126.00,1125.75,1126.00,22,53,75.00
10/28/2004,05:28,1126.00,1126.00,1126.00,1126.00,1,0,1.00
10/28/2004,05:30,1125.75,1125.75,1125.50,1125.50,0,202,202.00
10/28/2004,05:31,1125.25,1125.25,1123.50,1124.00,275,1281,1556.00
10/28/2004,05:32,1124.00,1124.50,1124.00,1124.50,109,77,186.00
10/28/2004,05:33,1124.75,1124.75,1124.50,1124.75,58,155,213.00
10/28/2004,05:34,1124.75,1124.75,1124.00,1124.00,50,351,401.00
10/28/2004,05:35,1124.00,1124.00,1123.75,1123.75,0,48,48.00
10/28/2004,05:36,1123.75,1124.00,1123.75,1123.75,5,98,103.00
10/28/2004,05:37,1123.75,1124.00,1123.50,1123.50,51,224,275.00
10/28/2004,05:38,1123.25,1123.25,1122.50,1122.75,116,1153,1269.00
10/28/2004,05:39,1122.75,1122.75,1122.50,1122.75,63,19,82.00
10/28/2004,05:40,1122.50,1122.75,1122.25,1122.25,149,510,659.00
10/28/2004,05:41,1122.25,1122.50,1122.25,1122.25,34,37,71.00
10/28/2004,05:42,1122.00,1122.25,1122.00,1122.00,68,227,295.00
10/28/2004,05:43,1122.25,1122.75,1122.00,1122.75,247,105,352.00
10/28/2004,05:44,1122.75,1123.00,1122.50,1123.00,463,80,543.00
10/28/2004,05:45,1123.00,1123.25,1122.50,1122.75,178,252,430.00
10/28/2004,05:46,1122.75,1123.00,1122.50,1123.00,181,141,322.00
10/28/2004,05:47,1123.00,1123.25,1122.75,1122.75,24,247,271.00
10/28/2004,05:48,1123.00,1123.25,1122.75,1123.00,50,4,54.00
10/28/2004,05:49,1123.00,1124.00,1123.00,1124.00,207,48,255.00
10/28/2004,05:50,1124.00,1124.25,1124.00,1124.00,93,48,141.00
10/28/2004,05:51,1123.75,1124.00,1123.50,1124.00,23,26,49.00
10/28/2004,05:52,1123.75,1124.00,1123.75,1123.75,26,6,32.00
10/28/2004,05:53,1123.75,1124.00,1123.75,1124.00,60,59,119.00
10/28/2004,05:54,1124.25,1124.75,1124.25,1124.50,186,14,200.00
10/28/2004,05:55,1124.50,1124.50,1124.25,1124.50,5,32,37.00
10/28/2004,05:56,1124.50,1124.75,1124.25,1124.75,40,5,45.00
10/28/2004,05:57,1124.50,1124.50,1124.50,1124.50,0,19,19.00
10/28/2004,05:58,1124.50,1124.75,1124.50,1124.50,2,5,7.00
10/28/2004,05:59,1124.25,1124.25,1124.00,1124.25,23,19,42.00
10/28/2004,06:00,1124.25,1124.25,1123.75,1123.75,20,131,151.00
10/28/2004,06:01,1123.50,1124.00,1123.50,1124.00,102,1,103.00
10/28/2004,06:02,1124.00,1124.00,1124.00,1124.00,52,0,52.00
10/28/2004,06:03,1124.00,1124.25,1123.75,1123.75,7,119,126.00
10/28/2004,06:04,1123.75,1124.00,1123.75,1124.00,2,11,13.00
10/28/2004,06:05,1123.75,1124.00,1123.50,1123.75,108,159,267.00
10/28/2004,06:06,1123.75,1123.75,1123.00,1123.50,267,111,378.00
10/28/2004,06:07,1123.75,1124.00,1123.50,1124.00,147,82,229.00
10/28/2004,06:08,1124.00,1124.25,1124.00,1124.25,83,5,88.00
10/28/2004,06:09,1124.00,1124.00,1124.00,1124.00,0,252,252.00
10/28/2004,06:10,1124.00,1124.25,1124.00,1124.25,67,28,95.00
10/28/2004,06:11,1124.25,1124.25,1124.25,1124.25,9,0,9.00
10/28/2004,06:12,1124.00,1124.25,1124.00,1124.25,25,8,33.00
10/28/2004,06:13,1124.25,1124.50,1124.25,1124.50,23,0,23.00
10/28/2004,06:14,1124.50,1124.50,1124.00,1124.00,1,19,20.00
10/28/2004,06:15,1124.00,1124.00,1124.00,1124.00,0,48,48.00
10/28/2004,06:16,1124.00,1124.00,1124.00,1124.00,0,25,25.00
10/28/2004,06:17,1123.75,1123.75,1123.00,1123.25,1,334,335.00
10/28/2004,06:18,1123.25,1123.50,1123.25,1123.25,95,10,105.00
10/28/2004,06:19,1123.25,1123.25,1123.25,1123.25,0,44,44.00
10/28/2004,06:20,1123.25,1123.25,1123.00,1123.00,169,215,384.00
10/28/2004,06:21,1122.75,1122.75,1122.75,1122.75,0,238,238.00
10/28/2004,06:22,1123.00,1123.00,1122.00,1122.25,52,445,497.00
10/28/2004,06:23,1122.25,1122.50,1122.00,1122.25,95,111,206.00
10/28/2004,06:24,1122.25,1122.25,1121.75,1122.00,29,338,367.00
10/28/2004,06:25,1122.00,1122.50,1121.75,1122.25,94,124,218.00
10/28/2004,06:26,1122.25,1122.50,1122.25,1122.50,6,28,34.00
10/28/2004,06:27,1122.50,1122.50,1122.25,1122.25,2,251,253.00
10/28/2004,06:28,1122.25,1122.25,1122.00,1122.00,0,135,135.00
10/28/2004,06:29,1122.00,1122.25,1121.50,1121.75,281,456,737.00
10/28/2004,06:30,1122.00,1122.50,1121.75,1122.25,149,450,599.00
10/28/2004,06:31,1122.25,1122.25,1122.00,1122.25,222,70,292.00
10/28/2004,06:32,1122.25,1122.25,1122.00,1122.25,68,1,69.00
10/28/2004,06:33,1122.50,1122.50,1122.25,1122.25,5,21,26.00
10/28/2004,06:34,1122.25,1122.50,1122.00,1122.00,24,154,178.00
10/28/2004,06:35,1122.00,1122.00,1122.00,1122.00,0,45,45.00
10/28/2004,06:36,1122.00,1122.00,1121.75,1121.75,2,134,136.00
10/28/2004,06:37,1121.75,1121.75,1121.25,1121.25,14,446,460.00
10/28/2004,06:38,1121.25,1121.25,1121.00,1121.25,337,105,442.00
10/28/2004,06:39,1121.25,1121.50,1121.00,1121.50,250,140,390.00
10/28/2004,06:40,1121.50,1121.50,1120.50,1121.00,286,1208,1494.00
10/28/2004,06:41,1121.00,1121.00,1120.50,1120.75,29,377,406.00
10/28/2004,06:42,1120.75,1120.75,1120.75,1120.75,29,0,29.00
10/28/2004,06:43,1120.75,1120.75,1120.50,1120.75,83,3,86.00
10/28/2004,06:44,1120.75,1121.00,1120.50,1121.00,266,91,357.00
10/28/2004,06:45,1120.75,1121.00,1120.50,1120.75,50,207,257.00
10/28/2004,06:46,1120.75,1121.00,1120.75,1120.75,301,177,478.00
10/28/2004,06:47,1120.75,1120.75,1120.50,1120.50,0,448,448.00
10/28/2004,06:48,1120.75,1121.00,1120.75,1121.00,143,0,143.00
10/28/2004,06:49,1121.00,1121.00,1120.75,1120.75,2,291,293.00
10/28/2004,06:50,1121.00,1121.00,1121.00,1121.00,54,0,54.00
10/28/2004,06:51,1121.00,1121.00,1120.75,1121.00,126,1,127.00
10/28/2004,06:52,1121.25,1121.50,1121.25,1121.50,95,0,95.00
10/28/2004,06:53,1121.50,1121.75,1121.50,1121.75,221,0,221.00
10/28/2004,06:54,1121.75,1122.00,1121.50,1121.75,251,76,327.00
10/28/2004,06:55,1122.00,1122.00,1121.25,1121.25,27,173,200.00
10/28/2004,06:56,1121.50,1121.75,1121.50,1121.75,143,5,148.00
10/28/2004,06:57,1121.75,1122.00,1121.75,1122.00,173,0,173.00
10/28/2004,06:58,1122.25,1122.50,1122.25,1122.25,438,104,542.00
10/28/2004,06:59,1122.25,1122.25,1122.25,1122.25,0,273,273.00
10/28/2004,07:00,1122.00,1122.25,1122.00,1122.25,31,2,33.00
10/28/2004,07:01,1122.00,1122.50,1122.00,1122.00,20,140,160.00
10/28/2004,07:02,1122.00,1122.25,1121.75,1121.75,5,62,67.00
10/28/2004,07:03,1122.00,1122.00,1121.75,1122.00,39,69,108.00
10/28/2004,07:04,1122.00,1122.00,1121.75,1122.00,209,1,210.00
10/28/2004,07:05,1122.00,1122.00,1121.75,1122.00,94,1,95.00
10/28/2004,07:06,1121.75,1122.00,1121.75,1122.00,5,1,6.00
10/28/2004,07:07,1122.00,1122.25,1122.00,1122.25,77,0,77.00
10/28/2004,07:08,1122.25,1122.25,1122.25,1122.25,62,0,62.00
10/28/2004,07:09,1122.00,1122.00,1121.75,1121.75,14,257,271.00
10/28/2004,07:10,1121.75,1121.75,1121.50,1121.50,0,89,89.00
10/28/2004,07:11,1121.75,1121.75,1121.50,1121.50,4,8,12.00
10/28/2004,07:12,1121.75,1122.00,1121.75,1122.00,145,50,195.00
10/28/2004,07:13,1122.00,1122.00,1121.75,1122.00,4,4,8.00
10/28/2004,07:14,1122.00,1122.00,1122.00,1122.00,1,0,1.00
10/28/2004,07:15,1121.75,1122.00,1121.75,1121.75,7,33,40.00
10/28/2004,07:16,1122.00,1122.00,1121.75,1121.75,4,21,25.00
10/28/2004,07:17,1121.75,1121.75,1121.50,1121.75,2,29,31.00
10/28/2004,07:18,1121.50,1121.75,1121.50,1121.75,4,30,34.00
10/28/2004,07:19,1121.75,1122.00,1121.50,1121.75,97,12,109.00
10/28/2004,07:20,1122.00,1122.00,1121.50,1121.50,1,165,166.00
10/28/2004,07:21,1121.75,1121.75,1121.75,1121.75,18,0,18.00
10/28/2004,07:22,1121.75,1121.75,1121.50,1121.50,82,146,228.00
10/28/2004,07:23,1121.50,1121.50,1121.25,1121.25,11,59,70.00
10/28/2004,07:24,1121.50,1121.75,1121.50,1121.75,133,0,133.00
10/28/2004,07:25,1121.75,1121.75,1121.50,1121.75,78,10,88.00
10/28/2004,07:26,1121.75,1121.75,1121.50,1121.75,109,1,110.00
10/28/2004,07:27,1122.00,1122.00,1121.50,1121.75,8,153,161.00
10/28/2004,07:28,1121.50,1121.75,1121.50,1121.50,13,5,18.00
10/28/2004,07:29,1121.50,1121.75,1121.50,1121.75,30,1,31.00
10/28/2004,07:30,1121.75,1121.75,1121.50,1121.50,195,113,308.00
10/28/2004,07:31,1121.50,1121.50,1120.75,1121.00,132,512,644.00
10/28/2004,07:32,1121.00,1121.25,1120.75,1121.25,94,91,185.00
10/28/2004,07:33,1121.50,1121.50,1120.75,1121.00,70,480,550.00
10/28/2004,07:34,1121.25,1121.25,1121.00,1121.25,147,36,183.00
10/28/2004,07:35,1121.25,1122.25,1121.25,1122.00,498,11,509.00
10/28/2004,07:36,1122.00,1122.50,1122.00,1122.50,371,43,414.00
10/28/2004,07:37,1122.50,1122.50,1122.25,1122.50,247,111,358.00
10/28/2004,07:38,1122.75,1123.25,1122.75,1123.25,827,68,895.00
10/28/2004,07:39,1123.25,1123.50,1122.75,1123.00,53,409,462.00
10/28/2004,07:40,1123.00,1123.00,1122.50,1122.75,21,149,170.00
10/28/2004,07:41,1122.75,1123.00,1122.75,1123.00,84,0,84.00
10/28/2004,07:42,1123.00,1123.00,1122.75,1123.00,26,10,36.00
10/28/2004,07:43,1123.00,1123.00,1122.50,1122.75,33,66,99.00
10/28/2004,07:44,1122.75,1122.75,1122.50,1122.50,6,56,62.00
10/28/2004,07:45,1122.50,1122.50,1122.25,1122.50,14,38,52.00
10/28/2004,07:46,1122.50,1122.50,1122.50,1122.50,4,0,4.00
10/28/2004,07:47,1122.25,1122.75,1122.25,1122.25,299,231,530.00
10/28/2004,07:48,1122.00,1122.25,1122.00,1122.25,27,6,33.00
10/28/2004,07:49,1122.00,1122.25,1122.00,1122.25,13,5,18.00
10/28/2004,07:50,1122.25,1122.25,1121.75,1122.00,12,283,295.00
10/28/2004,07:51,1121.75,1122.00,1121.75,1122.00,363,1,364.00
10/28/2004,07:52,1122.00,1122.25,1122.00,1122.25,7,0,7.00
10/28/2004,07:53,1122.00,1122.25,1122.00,1122.00,3,113,116.00
10/28/2004,07:54,1122.25,1122.50,1122.25,1122.50,83,61,144.00
10/28/2004,07:55,1122.50,1122.75,1122.50,1122.75,263,72,335.00
10/28/2004,07:56,1122.50,1123.00,1122.50,1122.75,60,9,69.00
10/28/2004,07:57,1122.75,1123.00,1122.75,1122.75,15,209,224.00
10/28/2004,07:58,1123.00,1123.25,1122.75,1123.00,127,14,141.00
10/28/2004,07:59,1123.00,1123.25,1122.50,1122.50,10,232,242.00
10/28/2004,08:00,1122.50,1122.75,1122.25,1122.75,91,131,222.00
10/28/2004,08:01,1122.50,1122.75,1122.50,1122.50,3,79,82.00
10/28/2004,08:02,1122.50,1122.75,1122.50,1122.50,1,284,285.00
10/28/2004,08:03,1122.50,1122.50,1122.25,1122.50,89,101,190.00
10/28/2004,08:04,1122.50,1122.50,1122.50,1122.50,32,0,32.00
10/28/2004,08:05,1122.50,1122.50,1122.50,1122.50,82,0,82.00
10/28/2004,08:06,1122.75,1122.75,1122.50,1122.75,121,3,124.00
10/28/2004,08:07,1122.75,1122.75,1122.50,1122.75,36,21,57.00
10/28/2004,08:08,1122.75,1122.75,1122.75,1122.75,2,0,2.00
10/28/2004,08:09,1122.75,1123.00,1122.75,1123.00,60,4,64.00
10/28/2004,08:10,1122.75,1123.00,1122.75,1123.00,109,88,197.00
10/28/2004,08:11,1122.75,1123.00,1122.75,1123.00,87,1,88.00
10/28/2004,08:12,1123.00,1123.00,1122.75,1122.75,1,25,26.00
10/28/2004,08:13,1122.75,1122.75,1122.50,1122.75,36,160,196.00
10/28/2004,08:14,1122.75,1122.75,1122.50,1122.50,101,103,204.00
10/28/2004,08:15,1122.75,1122.75,1122.50,1122.75,20,11,31.00
10/28/2004,08:16,1122.75,1122.75,1122.50,1122.50,5,3,8.00
10/28/2004,08:17,1122.75,1122.75,1122.50,1122.50,17,52,69.00
10/28/2004,08:18,1122.75,1122.75,1122.25,1122.25,2,50,52.00
10/28/2004,08:19,1122.50,1122.50,1122.25,1122.50,28,18,46.00
10/28/2004,08:20,1122.75,1122.75,1122.50,1122.50,3,2,5.00
10/28/2004,08:21,1122.50,1122.75,1122.50,1122.75,5,8,13.00
10/28/2004,08:22,1122.75,1123.00,1122.75,1122.75,126,45,171.00
10/28/2004,08:23,1123.00,1123.00,1122.50,1122.75,5,34,39.00
10/28/2004,08:24,1122.75,1123.00,1122.75,1123.00,224,74,298.00
10/28/2004,08:25,1123.00,1123.25,1122.75,1123.00,120,2,122.00
10/28/2004,08:26,1123.00,1123.00,1122.75,1122.75,5,39,44.00
10/28/2004,08:27,1122.75,1123.00,1122.50,1122.50,1,323,324.00
10/28/2004,08:28,1122.50,1122.50,1122.50,1122.50,0,171,171.00
10/28/2004,08:29,1122.50,1122.75,1122.50,1122.75,48,37,85.00
10/28/2004,08:30,1122.50,1123.50,1122.50,1123.25,1579,36,1615.00
10/28/2004,08:31,1123.50,1123.50,1122.50,1122.75,1410,2817,4227.00
10/28/2004,08:32,1122.75,1122.75,1122.00,1122.25,1593,1540,3133.00
10/28/2004,08:33,1122.00,1122.25,1121.75,1122.00,141,785,926.00
10/28/2004,08:34,1122.00,1122.25,1121.75,1122.25,1110,1772,2882.00
10/28/2004,08:35,1122.25,1122.50,1122.00,1122.00,1393,992,2385.00
10/28/2004,08:36,1122.00,1122.25,1122.00,1122.25,686,376,1062.00
10/28/2004,08:37,1122.25,1122.25,1121.50,1121.50,585,1682,2267.00
10/28/2004,08:38,1121.50,1121.75,1121.25,1121.50,882,707,1589.00
10/28/2004,08:39,1121.50,1121.75,1121.25,1121.25,275,781,1056.00
10/28/2004,08:40,1121.25,1121.50,1120.75,1121.25,901,1463,2364.00
10/28/2004,08:41,1121.00,1121.50,1120.75,1121.50,1650,1443,3093.00
10/28/2004,08:42,1121.50,1121.50,1121.00,1121.25,444,1239,1683.00
10/28/2004,08:43,1121.25,1122.25,1121.25,1122.25,2495,71,2566.00
10/28/2004,08:44,1122.00,1122.25,1121.75,1122.25,1868,109,1977.00
10/28/2004,08:45,1122.25,1122.75,1122.00,1122.50,1422,621,2043.00
10/28/2004,08:46,1122.50,1122.50,1122.00,1122.25,1244,1542,2786.00
10/28/2004,08:47,1122.25,1122.50,1121.75,1122.25,1180,343,1523.00
10/28/2004,08:48,1122.25,1122.50,1122.00,1122.00,136,1053,1189.00
10/28/2004,08:49,1122.00,1122.25,1121.50,1122.00,538,1214,1752.00
10/28/2004,08:50,1122.00,1122.50,1121.75,1122.50,1090,545,1635.00
10/28/2004,08:51,1122.50,1123.00,1122.25,1123.00,2218,1433,3651.00
10/28/2004,08:52,1123.00,1123.25,1122.50,1123.00,1485,1177,2662.00
10/28/2004,08:53,1123.00,1123.50,1122.75,1123.25,2164,1914,4078.00
10/28/2004,08:54,1123.25,1123.50,1122.75,1123.00,1282,648,1930.00
10/28/2004,08:55,1123.00,1123.75,1123.00,1123.75,3044,589,3633.00
10/28/2004,08:56,1123.75,1124.50,1123.75,1123.75,3986,1384,5370.00
10/28/2004,08:57,1124.00,1124.25,1123.75,1124.00,1581,805,2386.00
10/28/2004,08:58,1124.00,1124.50,1123.75,1124.00,1273,1447,2720.00
10/28/2004,08:59,1124.25,1124.25,1123.25,1123.25,461,1817,2278.00
10/28/2004,09:00,1123.25,1123.50,1123.25,1123.50,2088,336,2424.00
10/28/2004,09:01,1123.50,1123.75,1123.25,1123.75,728,2346,3074.00
10/28/2004,09:02,1123.75,1123.75,1123.25,1123.25,1088,552,1640.00
10/28/2004,09:03,1123.25,1123.75,1123.00,1123.50,1043,1065,2108.00
10/28/2004,09:04,1123.50,1124.00,1123.25,1123.50,817,1011,1828.00
10/28/2004,09:05,1123.50,1124.00,1123.25,1124.00,1256,569,1825.00
10/28/2004,09:06,1124.00,1124.50,1123.75,1124.50,2235,803,3038.00
10/28/2004,09:07,1124.50,1124.75,1124.00,1124.00,2327,1118,3445.00
10/28/2004,09:08,1124.00,1124.25,1123.50,1123.50,877,1657,2534.00
10/28/2004,09:09,1123.50,1123.75,1123.50,1123.75,349,214,563.00
10/28/2004,09:10,1123.75,1124.00,1123.00,1123.25,520,1251,1771.00
10/28/2004,09:11,1123.25,1123.25,1122.25,1122.50,1259,2482,3741.00
10/28/2004,09:12,1122.50,1122.50,1122.00,1122.25,453,1890,2343.00
10/28/2004,09:13,1122.00,1122.25,1121.75,1121.75,627,1860,2487.00
10/28/2004,09:14,1121.50,1122.00,1121.50,1121.75,823,587,1410.00
10/28/2004,09:15,1121.75,1122.00,1121.50,1122.00,563,398,961.00
10/28/2004,09:16,1122.00,1122.25,1122.00,1122.25,442,109,551.00
10/28/2004,09:17,1122.00,1122.25,1122.00,1122.25,437,44,481.00
10/28/2004,09:18,1122.25,1122.50,1121.75,1121.75,285,1369,1654.00
10/28/2004,09:19,1122.00,1122.00,1121.00,1121.25,401,1680,2081.00
10/28/2004,09:20,1121.50,1121.50,1121.00,1121.25,284,999,1283.00
10/28/2004,09:21,1121.00,1121.25,1120.75,1121.25,609,1222,1831.00
10/28/2004,09:22,1121.25,1121.75,1120.50,1120.75,679,1778,2457.00
10/28/2004,09:23,1120.50,1121.50,1120.50,1121.00,879,1037,1916.00
10/28/2004,09:24,1121.25,1121.50,1121.00,1121.50,1100,35,1135.00
10/28/2004,09:25,1121.50,1121.75,1120.75,1121.00,894,1697,2591.00
10/28/2004,09:26,1121.00,1121.75,1120.75,1121.25,1369,754,2123.00
10/28/2004,09:27,1121.00,1121.50,1121.00,1121.25,768,383,1151.00
10/28/2004,09:28,1121.25,1121.75,1121.25,1121.75,431,46,477.00
10/28/2004,09:29,1121.75,1122.25,1121.50,1122.25,1712,679,2391.00
10/28/2004,09:30,1122.25,1122.25,1121.50,1121.75,339,929,1268.00
10/28/2004,09:31,1121.75,1122.25,1121.50,1121.50,645,1261,1906.00
10/28/2004,09:32,1121.50,1121.50,1121.00,1121.25,193,930,1123.00
10/28/2004,09:33,1121.25,1121.25,1120.50,1121.00,490,2056,2546.00
10/28/2004,09:34,1120.75,1121.00,1120.25,1120.75,900,2100,3000.00
10/28/2004,09:35,1121.00,1121.50,1120.75,1121.50,1243,318,1561.00
10/28/2004,09:36,1121.50,1122.00,1121.50,1122.00,2135,1015,3150.00
10/28/2004,09:37,1122.00,1122.75,1121.75,1122.50,1890,905,2795.00
10/28/2004,09:38,1122.25,1122.50,1122.25,1122.25,753,1048,1801.00
10/28/2004,09:39,1122.25,1123.00,1122.25,1122.75,1744,956,2700.00
10/28/2004,09:40,1122.75,1122.75,1122.00,1122.00,429,1498,1927.00
10/28/2004,09:41,1122.00,1122.50,1122.00,1122.25,625,125,750.00
10/28/2004,09:42,1122.25,1122.75,1122.25,1122.50,641,431,1072.00
10/28/2004,09:43,1122.25,1122.50,1122.00,1122.00,155,987,1142.00
10/28/2004,09:44,1122.00,1122.00,1121.50,1122.00,977,1184,2161.00
10/28/2004,09:45,1122.00,1122.75,1121.75,1122.50,1487,1011,2498.00
10/28/2004,09:46,1122.75,1123.50,1122.75,1123.00,1931,961,2892.00
10/28/2004,09:47,1123.25,1123.50,1122.75,1123.00,1174,751,1925.00
10/28/2004,09:48,1123.00,1123.25,1122.75,1122.75,27,473,500.00
10/28/2004,09:49,1122.75,1123.25,1122.50,1122.75,623,806,1429.00
10/28/2004,09:50,1122.75,1123.25,1122.50,1123.25,563,94,657.00
10/28/2004,09:51,1123.25,1123.50,1123.00,1123.00,1241,219,1460.00
10/28/2004,09:52,1123.25,1123.50,1122.75,1123.25,443,1192,1635.00
10/28/2004,09:53,1123.25,1123.25,1122.75,1122.75,326,1209,1535.00
10/28/2004,09:54,1123.00,1123.25,1122.75,1122.75,1221,333,1554.00
10/28/2004,09:55,1123.00,1123.00,1122.50,1122.75,500,720,1220.00
10/28/2004,09:56,1122.75,1123.50,1122.75,1123.00,1069,556,1625.00
10/28/2004,09:57,1123.00,1123.50,1122.75,1123.25,528,441,969.00
10/28/2004,09:58,1123.25,1123.25,1123.00,1123.25,82,174,256.00
10/28/2004,09:59,1123.00,1123.50,1123.00,1123.25,251,942,1193.00
10/28/2004,10:00,1123.25,1124.50,1123.00,1124.25,3572,723,4295.00
10/28/2004,10:01,1124.25,1124.50,1123.75,1124.25,1128,828,1956.00
10/28/2004,10:02,1124.50,1124.75,1124.00,1124.75,1443,477,1920.00
10/28/2004,10:03,1124.75,1124.75,1123.50,1123.75,1763,3430,5193.00
10/28/2004,10:04,1123.75,1124.25,1123.50,1123.50,336,729,1065.00
10/28/2004,10:05,1123.50,1123.75,1123.50,1123.50,576,237,813.00
10/28/2004,10:06,1123.50,1123.75,1123.50,1123.75,453,959,1412.00
10/28/2004,10:07,1123.75,1123.75,1123.00,1123.50,1166,1043,2209.00
10/28/2004,10:08,1123.50,1123.75,1122.75,1122.75,89,1059,1148.00
10/28/2004,10:09,1123.00,1123.25,1122.50,1123.00,1241,985,2226.00
10/28/2004,10:10,1122.75,1123.25,1122.75,1123.00,427,413,840.00
10/28/2004,10:11,1123.00,1123.50,1122.75,1123.50,916,337,1253.00
10/28/2004,10:12,1123.50,1123.50,1122.75,1122.75,105,834,939.00
10/28/2004,10:13,1122.75,1123.00,1122.25,1122.50,81,1263,1344.00
10/28/2004,10:14,1122.50,1122.75,1122.25,1122.25,189,672,861.00
10/28/2004,10:15,1122.25,1123.25,1122.25,1122.75,1280,694,1974.00
10/28/2004,10:16,1122.75,1123.25,1122.50,1123.25,504,225,729.00
10/28/2004,10:17,1123.25,1123.25,1122.25,1122.50,67,1027,1094.00
10/28/2004,10:18,1122.50,1123.00,1122.25,1123.00,334,485,819.00
10/28/2004,10:19,1123.00,1123.50,1122.75,1123.50,931,232,1163.00
10/28/2004,10:20,1123.25,1124.25,1123.25,1124.25,2371,470,2841.00
10/28/2004,10:21,1124.25,1124.50,1124.00,1124.25,1195,1069,2264.00
10/28/2004,10:22,1124.50,1124.50,1123.75,1124.25,700,831,1531.00
10/28/2004,10:23,1124.25,1124.50,1123.75,1123.75,608,1364,1972.00
10/28/2004,10:24,1124.00,1124.50,1123.75,1124.00,348,665,1013.00
10/28/2004,10:25,1124.00,1124.75,1123.75,1124.50,2137,236,2373.00
10/28/2004,10:26,1124.50,1125.25,1124.50,1125.25,3367,605,3972.00
10/28/2004,10:27,1125.25,1126.00,1125.25,1125.75,3916,1231,5147.00
10/28/2004,10:28,1125.75,1127.25,1125.75,1126.50,6802,2730,9532.00
10/28/2004,10:29,1126.75,1127.25,1126.50,1126.75,2784,1937,4721.00
10/28/2004,10:30,1126.75,1127.00,1126.25,1126.50,1501,2858,4359.00
10/28/2004,10:31,1126.25,1126.75,1126.25,1126.25,1449,256,1705.00
10/28/2004,10:32,1126.50,1126.50,1126.25,1126.25,333,696,1029.00
10/28/2004,10:33,1126.25,1126.50,1126.00,1126.25,64,623,687.00
10/28/2004,10:34,1126.00,1126.50,1126.00,1126.00,551,706,1257.00
10/28/2004,10:35,1126.00,1126.75,1126.00,1126.25,1121,903,2024.00
10/28/2004,10:36,1126.00,1126.25,1125.50,1125.75,585,2230,2815.00
10/28/2004,10:37,1125.75,1126.00,1125.50,1125.75,722,540,1262.00
10/28/2004,10:38,1125.50,1126.00,1125.50,1126.00,903,371,1274.00
10/28/2004,10:39,1126.00,1126.00,1125.25,1125.75,425,2052,2477.00
10/28/2004,10:40,1125.50,1126.00,1125.50,1125.75,917,758,1675.00
10/28/2004,10:41,1125.75,1126.00,1125.50,1125.50,1348,693,2041.00
10/28/2004,10:42,1125.75,1126.00,1125.50,1125.75,1179,71,1250.00
10/28/2004,10:43,1125.75,1125.75,1125.00,1125.00,656,1519,2175.00
10/28/2004,10:44,1125.25,1125.25,1124.75,1125.00,930,817,1747.00
10/28/2004,10:45,1125.00,1125.25,1125.00,1125.00,89,84,173.00
10/28/2004,10:46,1125.00,1125.25,1124.25,1124.75,572,4136,4708.00
10/28/2004,10:47,1124.50,1124.50,1124.00,1124.00,986,1285,2271.00
10/28/2004,10:48,1124.00,1124.50,1123.75,1124.25,965,658,1623.00
10/28/2004,10:49,1124.25,1124.50,1124.00,1124.25,604,392,996.00
10/28/2004,10:50,1124.25,1124.50,1124.00,1124.25,534,37,571.00
10/28/2004,10:51,1124.50,1124.50,1124.00,1124.25,500,549,1049.00
10/28/2004,10:52,1124.25,1124.75,1124.25,1124.75,527,77,604.00
10/28/2004,10:53,1124.75,1125.00,1124.25,1124.75,575,611,1186.00
10/28/2004,10:54,1124.50,1125.00,1124.50,1124.75,103,466,569.00
10/28/2004,10:55,1124.50,1124.75,1124.00,1124.50,315,875,1190.00
10/28/2004,10:56,1124.75,1124.75,1124.25,1124.50,127,220,347.00
10/28/2004,10:57,1124.50,1124.75,1124.50,1124.75,15,22,37.00
10/28/2004,10:58,1124.50,1124.75,1124.25,1124.50,342,450,792.00
10/28/2004,10:59,1124.50,1125.25,1124.25,1125.00,882,51,933.00
10/28/2004,11:00,1125.00,1125.50,1124.75,1125.25,933,475,1408.00
10/28/2004,11:01,1125.50,1125.75,1125.25,1125.75,819,220,1039.00
10/28/2004,11:02,1125.75,1125.75,1125.00,1125.25,343,663,1006.00
10/28/2004,11:03,1125.25,1125.75,1125.00,1125.00,424,222,646.00
10/28/2004,11:04,1125.00,1125.50,1125.00,1125.25,153,34,187.00
10/28/2004,11:05,1125.25,1125.75,1125.25,1125.25,280,67,347.00
10/28/2004,11:06,1125.25,1125.75,1125.00,1125.75,349,412,761.00
10/28/2004,11:07,1125.75,1125.75,1125.25,1125.50,44,196,240.00
10/28/2004,11:08,1125.25,1125.75,1125.25,1125.25,136,262,398.00
10/28/2004,11:09,1125.50,1125.50,1125.00,1125.25,104,749,853.00
10/28/2004,11:10,1125.25,1125.25,1124.50,1125.00,804,1356,2160.00
10/28/2004,11:11,1125.00,1125.00,1124.25,1124.50,754,1455,2209.00
10/28/2004,11:12,1124.50,1124.75,1124.25,1124.50,468,348,816.00
10/28/2004,11:13,1124.50,1124.75,1124.25,1124.50,120,304,424.00
10/28/2004,11:14,1124.50,1124.75,1124.25,1124.25,167,254,421.00
10/28/2004,11:15,1124.50,1125.00,1124.00,1124.50,549,917,1466.00
10/28/2004,11:16,1124.50,1124.75,1124.50,1124.50,32,50,82.00
10/28/2004,11:17,1124.50,1125.00,1124.50,1125.00,189,41,230.00
10/28/2004,11:18,1125.00,1125.25,1125.00,1125.25,508,14,522.00
10/28/2004,11:19,1125.00,1125.25,1124.50,1124.50,60,825,885.00
10/28/2004,11:20,1124.75,1124.75,1124.25,1124.50,298,688,986.00
10/28/2004,11:21,1124.25,1124.75,1124.25,1124.75,477,505,982.00
10/28/2004,11:22,1124.50,1125.00,1124.50,1124.75,533,107,640.00
10/28/2004,11:23,1124.75,1124.75,1124.25,1124.50,464,535,999.00
10/28/2004,11:24,1124.50,1124.50,1124.00,1124.00,64,487,551.00
10/28/2004,11:25,1124.00,1124.25,1124.00,1124.00,103,472,575.00
10/28/2004,11:26,1124.25,1124.50,1123.75,1124.50,582,515,1097.00
10/28/2004,11:27,1124.50,1125.25,1124.25,1125.25,1575,261,1836.00
10/28/2004,11:28,1125.25,1125.50,1124.75,1125.25,879,703,1582.00
10/28/2004,11:29,1125.00,1125.00,1124.50,1125.00,607,427,1034.00
10/28/2004,11:30,1125.00,1125.00,1124.25,1124.25,39,584,623.00
10/28/2004,11:31,1124.50,1125.00,1124.25,1125.00,506,45,551.00
10/28/2004,11:32,1125.00,1125.00,1124.75,1125.00,50,102,152.00
10/28/2004,11:33,1125.00,1125.25,1124.75,1125.00,508,557,1065.00
10/28/2004,11:34,1125.00,1125.00,1124.75,1124.75,85,28,113.00
10/28/2004,11:35,1124.75,1125.25,1124.75,1125.00,331,18,349.00
10/28/2004,11:36,1125.00,1125.25,1125.00,1125.00,638,37,675.00
10/28/2004,11:37,1125.25,1125.50,1125.00,1125.25,161,90,251.00
10/28/2004,11:38,1125.25,1125.50,1125.25,1125.25,8,474,482.00
10/28/2004,11:39,1125.50,1125.75,1125.50,1125.75,824,152,976.00
10/28/2004,11:40,1125.50,1125.75,1125.25,1125.25,144,120,264.00
10/28/2004,11:41,1125.25,1125.50,1125.00,1125.25,22,124,146.00
10/28/2004,11:42,1125.00,1125.50,1125.00,1125.50,371,83,454.00
10/28/2004,11:43,1125.50,1125.75,1125.25,1125.75,226,28,254.00
10/28/2004,11:44,1125.75,1126.00,1125.50,1126.00,644,74,718.00
10/28/2004,11:45,1125.75,1126.00,1125.25,1125.25,63,678,741.00
10/28/2004,11:46,1125.25,1125.75,1125.25,1125.50,224,256,480.00
10/28/2004,11:47,1125.50,1125.75,1125.25,1125.50,172,87,259.00
10/28/2004,11:48,1125.75,1126.00,1125.50,1125.75,679,402,1081.00
10/28/2004,11:49,1125.75,1126.00,1125.50,1125.75,194,46,240.00
10/28/2004,11:50,1125.50,1125.75,1125.50,1125.75,343,470,813.00
10/28/2004,11:51,1125.75,1126.00,1125.75,1125.75,234,18,252.00
10/28/2004,11:52,1126.00,1126.25,1125.75,1126.25,906,167,1073.00
10/28/2004,11:53,1126.00,1126.50,1125.75,1126.00,796,564,1360.00
10/28/2004,11:54,1125.75,1126.25,1125.50,1125.75,120,437,557.00
10/28/2004,11:55,1126.00,1126.00,1125.75,1126.00,113,157,270.00
10/28/2004,11:56,1126.00,1126.00,1125.50,1125.50,58,357,415.00
10/28/2004,11:57,1125.75,1126.25,1125.50,1126.25,729,67,796.00
10/28/2004,11:58,1126.25,1126.50,1125.75,1126.25,423,200,623.00
10/28/2004,11:59,1126.25,1126.50,1126.00,1126.00,81,235,316.00
10/28/2004,12:00,1126.25,1126.50,1126.00,1126.25,349,89,438.00
10/28/2004,12:01,1126.25,1126.75,1126.25,1126.25,1180,364,1544.00
10/28/2004,12:02,1126.50,1126.50,1126.00,1126.25,181,398,579.00
10/28/2004,12:03,1126.25,1126.50,1126.00,1126.25,245,39,284.00
10/28/2004,12:04,1126.00,1126.25,1125.50,1125.75,288,941,1229.00
10/28/2004,12:05,1125.50,1125.75,1125.50,1125.50,23,74,97.00
10/28/2004,12:06,1125.75,1125.75,1125.25,1125.25,53,350,403.00
10/28/2004,12:07,1125.50,1126.25,1125.25,1126.25,1050,51,1101.00
10/28/2004,12:08,1126.00,1126.25,1125.75,1126.00,41,215,256.00
10/28/2004,12:09,1126.00,1126.00,1125.75,1125.75,135,264,399.00
10/28/2004,12:10,1125.75,1126.00,1125.50,1125.75,60,132,192.00
10/28/2004,12:11,1125.75,1126.00,1125.75,1126.00,180,7,187.00
10/28/2004,12:12,1126.00,1126.25,1125.75,1126.25,266,63,329.00
10/28/2004,12:13,1126.00,1126.25,1126.00,1126.25,68,71,139.00
10/28/2004,12:14,1126.25,1126.50,1126.00,1126.25,339,267,606.00
10/28/2004,12:15,1126.25,1126.50,1126.00,1126.25,342,96,438.00
10/28/2004,12:16,1126.25,1126.50,1126.25,1126.25,457,109,566.00
10/28/2004,12:17,1126.25,1126.50,1126.00,1126.25,245,362,607.00
10/28/2004,12:18,1126.25,1126.50,1126.00,1126.00,87,225,312.00
10/28/2004,12:19,1126.00,1126.25,1126.00,1126.25,232,39,271.00
10/28/2004,12:20,1126.25,1126.50,1126.25,1126.50,460,49,509.00
10/28/2004,12:21,1126.50,1126.75,1126.25,1126.25,159,256,415.00
10/28/2004,12:22,1126.50,1126.50,1126.25,1126.50,264,9,273.00
10/28/2004,12:23,1126.25,1126.75,1126.25,1126.50,210,239,449.00
10/28/2004,12:24,1126.25,1126.75,1126.25,1126.75,421,10,431.00
10/28/2004,12:25,1126.50,1127.00,1126.50,1126.75,655,450,1105.00
10/28/2004,12:26,1127.00,1127.25,1126.50,1127.00,1141,481,1622.00
10/28/2004,12:27,1127.00,1127.00,1126.50,1126.75,88,273,361.00
10/28/2004,12:28,1126.75,1127.25,1126.75,1127.25,522,77,599.00
10/28/2004,12:29,1127.25,1127.75,1127.00,1127.50,2362,1239,3601.00
10/28/2004,12:30,1127.50,1127.75,1127.25,1127.75,726,425,1151.00
10/28/2004,12:31,1127.75,1128.25,1127.50,1128.00,2085,1216,3301.00
10/28/2004,12:32,1127.75,1128.25,1127.75,1128.00,1746,584,2330.00
10/28/2004,12:33,1127.75,1128.00,1127.75,1127.75,533,851,1384.00
10/28/2004,12:34,1127.75,1128.00,1127.50,1127.50,460,1184,1644.00
10/28/2004,12:35,1127.50,1127.50,1127.25,1127.25,192,1007,1199.00
10/28/2004,12:36,1127.25,1127.50,1127.25,1127.50,381,291,672.00
10/28/2004,12:37,1127.75,1127.75,1127.50,1127.50,30,490,520.00
10/28/2004,12:38,1127.50,1128.00,1127.50,1127.75,411,243,654.00
10/28/2004,12:39,1127.75,1128.25,1127.75,1128.25,1248,109,1357.00
10/28/2004,12:40,1128.25,1128.50,1128.00,1128.00,548,794,1342.00
10/28/2004,12:41,1128.25,1128.25,1127.50,1127.50,162,801,963.00
10/28/2004,12:42,1127.75,1128.25,1127.50,1127.75,1147,400,1547.00
10/28/2004,12:43,1127.75,1128.00,1127.75,1128.00,367,36,403.00
10/28/2004,12:44,1128.00,1128.50,1127.75,1128.00,547,354,901.00
10/28/2004,12:45,1128.00,1128.25,1128.00,1128.25,373,17,390.00
10/28/2004,12:46,1128.00,1128.25,1128.00,1128.00,285,394,679.00
10/28/2004,12:47,1128.00,1128.25,1127.75,1128.00,77,376,453.00
10/28/2004,12:48,1128.00,1128.00,1127.50,1127.50,197,297,494.00
10/28/2004,12:49,1127.50,1128.00,1127.50,1128.00,355,32,387.00
10/28/2004,12:50,1127.75,1128.00,1127.50,1127.50,51,625,676.00
10/28/2004,12:51,1127.50,1127.75,1127.25,1127.50,208,578,786.00
10/28/2004,12:52,1127.50,1127.75,1127.25,1127.25,197,115,312.00
10/28/2004,12:53,1127.25,1127.50,1127.25,1127.50,294,66,360.00
10/28/2004,12:54,1127.25,1128.00,1127.25,1127.75,542,71,613.00
10/28/2004,12:55,1128.00,1128.50,1127.75,1128.00,1399,605,2004.00
10/28/2004,12:56,1128.25,1128.75,1128.00,1128.00,1080,641,1721.00
10/28/2004,12:57,1128.00,1128.25,1127.50,1127.50,280,575,855.00
10/28/2004,12:58,1127.50,1128.00,1127.50,1127.75,261,471,732.00
10/28/2004,12:59,1128.00,1128.25,1127.75,1128.00,667,534,1201.00
10/28/2004,13:00,1128.00,1128.25,1128.00,1128.00,77,134,211.00
10/28/2004,13:01,1128.00,1128.50,1127.75,1128.00,601,250,851.00
10/28/2004,13:02,1127.75,1128.00,1127.50,1127.75,482,360,842.00
10/28/2004,13:03,1127.75,1128.00,1127.50,1128.00,160,44,204.00
10/28/2004,13:04,1127.75,1128.00,1127.50,1127.75,227,220,447.00
10/28/2004,13:05,1127.75,1128.25,1127.75,1128.00,376,82,458.00
10/28/2004,13:06,1128.00,1128.25,1127.75,1128.25,538,120,658.00
10/28/2004,13:07,1128.25,1129.25,1128.25,1129.25,3006,653,3659.00
10/28/2004,13:08,1129.00,1130.00,1129.00,1130.00,3779,1422,5201.00
10/28/2004,13:09,1130.00,1130.00,1129.00,1129.25,926,1580,2506.00
10/28/2004,13:10,1129.00,1129.25,1128.75,1129.00,372,967,1339.00
10/28/2004,13:11,1129.25,1129.25,1128.75,1129.00,531,251,782.00
10/28/2004,13:12,1128.75,1129.00,1128.75,1128.75,52,124,176.00
10/28/2004,13:13,1128.75,1129.00,1128.75,1129.00,662,448,1110.00
10/28/2004,13:14,1129.00,1129.00,1128.75,1129.00,136,386,522.00
10/28/2004,13:15,1129.00,1129.25,1128.75,1128.75,292,310,602.00
10/28/2004,13:16,1129.00,1129.25,1128.75,1129.00,360,103,463.00
10/28/2004,13:17,1129.25,1129.50,1129.00,1129.25,992,165,1157.00
10/28/2004,13:18,1129.25,1129.25,1129.00,1129.00,54,212,266.00
10/28/2004,13:19,1129.00,1129.00,1128.75,1129.00,222,319,541.00
10/28/2004,13:20,1129.00,1129.00,1128.75,1129.00,334,19,353.00
10/28/2004,13:21,1129.00,1129.25,1128.75,1129.00,248,359,607.00
10/28/2004,13:22,1128.75,1129.50,1128.75,1129.50,913,327,1240.00
10/28/2004,13:23,1129.25,1129.50,1129.00,1129.25,191,776,967.00
10/28/2004,13:24,1129.50,1129.75,1129.25,1129.50,930,426,1356.00
10/28/2004,13:25,1129.50,1130.00,1129.25,1129.75,1347,1204,2551.00
10/28/2004,13:26,1129.75,1129.75,1129.25,1129.75,237,451,688.00
10/28/2004,13:27,1129.75,1130.50,1129.75,1130.00,3572,608,4180.00
10/28/2004,13:28,1130.00,1130.75,1130.00,1130.75,3680,1348,5028.00
10/28/2004,13:29,1130.50,1131.00,1130.50,1131.00,2705,1786,4491.00
10/28/2004,13:30,1131.00,1131.25,1130.75,1130.75,2008,1312,3320.00
10/28/2004,13:31,1131.00,1131.00,1130.75,1130.75,329,357,686.00
10/28/2004,13:32,1131.00,1131.25,1130.50,1130.75,841,775,1616.00
10/28/2004,13:33,1130.50,1131.00,1130.50,1130.75,1367,521,1888.00
10/28/2004,13:34,1130.75,1131.00,1130.75,1130.75,634,100,734.00
10/28/2004,13:35,1131.00,1131.00,1130.50,1130.75,104,761,865.00
10/28/2004,13:36,1130.75,1130.75,1130.50,1130.50,84,390,474.00
10/28/2004,13:37,1130.75,1130.75,1130.50,1130.50,64,1650,1714.00
10/28/2004,13:38,1130.50,1130.50,1130.00,1130.25,697,1661,2358.00
10/28/2004,13:39,1130.00,1130.50,1130.00,1130.25,456,266,722.00
10/28/2004,13:40,1130.50,1130.50,1130.25,1130.25,18,1034,1052.00
10/28/2004,13:41,1130.00,1130.25,1129.50,1129.75,458,2012,2470.00
10/28/2004,13:42,1129.75,1130.00,1129.50,1130.00,366,704,1070.00
10/28/2004,13:43,1129.75,1130.00,1129.75,1130.00,1164,260,1424.00
10/28/2004,13:44,1130.00,1130.00,1129.25,1129.50,89,1597,1686.00
10/28/2004,13:45,1129.50,1129.50,1129.00,1129.50,730,829,1559.00
10/28/2004,13:46,1129.50,1129.75,1129.00,1129.75,1183,1525,2708.00
10/28/2004,13:47,1129.75,1129.75,1129.50,1129.50,1123,536,1659.00
10/28/2004,13:48,1129.75,1129.75,1129.25,1129.25,89,1822,1911.00
10/28/2004,13:49,1129.25,1129.50,1129.25,1129.25,4,127,131.00
10/28/2004,13:50,1129.25,1129.50,1129.00,1129.25,313,716,1029.00
10/28/2004,13:51,1129.25,1129.50,1129.00,1129.25,758,889,1647.00
10/28/2004,13:52,1129.00,1129.25,1128.50,1128.75,630,2045,2675.00
10/28/2004,13:53,1128.75,1129.00,1128.50,1128.50,907,530,1437.00
10/28/2004,13:54,1128.75,1129.25,1128.75,1129.25,505,157,662.00
10/28/2004,13:55,1129.00,1129.25,1128.75,1129.00,267,318,585.00
10/28/2004,13:56,1129.00,1129.00,1128.75,1129.00,56,176,232.00
10/28/2004,13:57,1128.75,1129.25,1128.75,1129.00,769,745,1514.00
10/28/2004,13:58,1128.75,1129.00,1128.50,1129.00,293,680,973.00
10/28/2004,13:59,1128.75,1129.00,1128.25,1128.25,392,1907,2299.00
10/28/2004,14:00,1128.25,1128.50,1128.25,1128.50,109,1120,1229.00
10/28/2004,14:01,1128.25,1128.50,1128.25,1128.25,642,210,852.00
10/28/2004,14:02,1128.25,1128.50,1128.00,1128.00,173,452,625.00
10/28/2004,14:03,1128.00,1128.50,1128.00,1128.25,416,1582,1998.00
10/28/2004,14:04,1128.50,1128.50,1127.75,1127.75,653,1964,2617.00
10/28/2004,14:05,1128.00,1128.00,1127.75,1127.75,1070,415,1485.00
10/28/2004,14:06,1127.75,1128.00,1127.75,1127.75,114,140,254.00
10/28/2004,14:07,1128.00,1128.50,1127.75,1128.50,1937,259,2196.00
10/28/2004,14:08,1128.50,1128.50,1128.00,1128.00,164,629,793.00
10/28/2004,14:09,1128.25,1128.50,1128.00,1128.50,735,285,1020.00
10/28/2004,14:10,1128.50,1128.50,1128.25,1128.25,326,31,357.00
10/28/2004,14:11,1128.50,1128.75,1128.25,1128.75,1702,29,1731.00
10/28/2004,14:12,1128.75,1129.00,1128.25,1128.25,550,610,1160.00
10/28/2004,14:13,1128.50,1128.75,1128.25,1128.25,317,245,562.00
10/28/2004,14:14,1128.00,1128.25,1127.00,1127.00,117,3399,3516.00
10/28/2004,14:15,1127.00,1127.25,1126.50,1126.75,1118,2282,3400.00
10/28/2004,14:16,1126.75,1127.00,1126.75,1127.00,1199,91,1290.00
10/28/2004,14:17,1126.75,1127.25,1126.75,1127.00,739,44,783.00
10/28/2004,14:18,1127.25,1127.25,1126.50,1126.50,776,1443,2219.00
10/28/2004,14:19,1126.50,1126.75,1126.25,1126.50,468,1325,1793.00
10/28/2004,14:20,1126.50,1126.50,1125.75,1125.75,696,2590,3286.00
10/28/2004,14:21,1126.00,1126.00,1125.75,1125.75,527,2009,2536.00
10/28/2004,14:22,1125.75,1126.00,1125.00,1125.50,1243,2390,3633.00
10/28/2004,14:23,1125.25,1126.00,1125.25,1125.75,2072,608,2680.00
10/28/2004,14:24,1125.75,1126.00,1125.50,1125.50,365,686,1051.00
10/28/2004,14:25,1125.50,1125.75,1125.50,1125.75,310,432,742.00
10/28/2004,14:26,1125.75,1126.25,1125.75,1126.00,2390,902,3292.00
10/28/2004,14:27,1126.00,1126.50,1125.75,1126.25,1576,509,2085.00
10/28/2004,14:28,1126.25,1126.25,1125.50,1125.75,411,923,1334.00
10/28/2004,14:29,1125.75,1126.00,1125.75,1125.75,309,275,584.00
10/28/2004,14:30,1125.75,1126.00,1125.75,1125.75,51,149,200.00
10/28/2004,14:31,1126.00,1126.25,1125.50,1126.00,539,518,1057.00
10/28/2004,14:32,1126.25,1126.50,1125.75,1126.00,1062,1185,2247.00
10/28/2004,14:33,1125.75,1126.00,1125.75,1125.75,126,173,299.00
10/28/2004,14:34,1125.75,1126.25,1125.75,1126.25,316,194,510.00
10/28/2004,14:35,1126.00,1126.25,1124.50,1125.25,832,4689,5521.00
10/28/2004,14:36,1125.00,1125.50,1124.75,1125.00,1081,717,1798.00
10/28/2004,14:37,1125.00,1125.25,1124.75,1125.25,1358,254,1612.00
10/28/2004,14:38,1125.25,1125.50,1124.75,1125.25,487,1027,1514.00
10/28/2004,14:39,1125.25,1125.75,1125.00,1125.50,1371,593,1964.00
10/28/2004,14:40,1125.75,1126.25,1125.50,1126.25,1851,525,2376.00
10/28/2004,14:41,1126.25,1126.50,1125.75,1126.25,1089,387,1476.00
10/28/2004,14:42,1126.25,1127.00,1126.00,1127.00,2542,346,2888.00
10/28/2004,14:43,1127.00,1127.00,1126.50,1126.75,610,1011,1621.00
10/28/2004,14:44,1126.50,1126.75,1126.25,1126.50,6,843,849.00
10/28/2004,14:45,1126.25,1126.50,1125.75,1126.50,709,1777,2486.00
10/28/2004,14:46,1126.25,1126.50,1126.00,1126.50,1022,186,1208.00
10/28/2004,14:47,1126.25,1126.50,1126.00,1126.50,886,408,1294.00
10/28/2004,14:48,1126.50,1126.50,1126.00,1126.00,26,443,469.00
10/28/2004,14:49,1126.25,1126.75,1125.75,1126.50,1018,644,1662.00
10/28/2004,14:50,1126.50,1126.75,1126.25,1126.25,117,600,717.00
10/28/2004,14:51,1126.25,1126.50,1126.00,1126.50,391,384,775.00
10/28/2004,14:52,1126.50,1126.50,1125.75,1126.00,83,1719,1802.00
10/28/2004,14:53,1125.75,1126.00,1125.00,1125.50,1356,1680,3036.00
10/28/2004,14:54,1125.50,1125.50,1125.00,1125.25,349,704,1053.00
10/28/2004,14:55,1125.25,1126.00,1125.25,1126.00,1219,595,1814.00
10/28/2004,14:56,1126.00,1126.25,1125.75,1126.00,2195,305,2500.00
10/28/2004,14:57,1126.25,1126.75,1126.00,1126.50,2864,932,3796.00
10/28/2004,14:58,1126.75,1127.00,1126.50,1126.75,2649,488,3137.00
10/28/2004,14:59,1126.75,1127.25,1126.75,1127.00,2052,1072,3124.00
10/28/2004,15:00,1127.00,1127.50,1127.00,1127.25,2219,574,2793.00
10/28/2004,15:01,1127.25,1128.00,1127.25,1127.50,5143,3422,8565.00
10/28/2004,15:02,1127.75,1127.75,1127.50,1127.50,243,497,740.00
10/28/2004,15:03,1127.75,1127.75,1127.25,1127.75,1036,1482,2518.00
10/28/2004,15:04,1127.75,1128.00,1127.50,1127.75,882,231,1113.00
10/28/2004,15:05,1127.75,1128.25,1127.75,1128.00,2014,487,2501.00
10/28/2004,15:06,1127.75,1128.00,1127.75,1128.00,546,258,804.00
10/28/2004,15:07,1128.00,1128.00,1127.75,1127.75,828,114,942.00
10/28/2004,15:08,1127.75,1128.00,1127.75,1127.75,121,34,155.00
10/28/2004,15:09,1128.00,1128.25,1127.50,1127.75,1380,846,2226.00
10/28/2004,15:10,1128.00,1128.25,1127.75,1128.00,694,1210,1904.00
10/28/2004,15:11,1128.00,1128.25,1127.50,1127.50,288,896,1184.00
10/28/2004,15:12,1127.75,1128.00,1127.50,1127.50,694,561,1255.00
10/28/2004,15:13,1127.50,1128.00,1127.50,1127.75,550,326,876.00
10/28/2004,15:14,1127.75,1128.00,1127.50,1127.50,279,592,871.00
10/28/2004,15:15,1127.50,1128.00,1127.50,1127.50,1807,2491,4298.00
10/28/2004,15:16,1127.75,1128.00,1127.50,1127.75,401,48,449.00
10/28/2004,15:31,1127.75,1127.75,1127.25,1127.50,103,276,379.00
10/28/2004,15:32,1127.25,1127.75,1127.25,1127.75,58,53,111.00
10/28/2004,15:33,1127.50,1127.75,1127.50,1127.75,145,19,164.00
10/28/2004,15:34,1127.75,1127.75,1127.50,1127.50,45,51,96.00
10/28/2004,15:35,1127.50,1127.50,1127.25,1127.25,0,36,36.00
10/28/2004,15:36,1127.25,1127.50,1127.25,1127.50,5,21,26.00
10/28/2004,15:37,1127.50,1127.50,1127.50,1127.50,5,0,5.00
10/28/2004,15:38,1127.25,1127.50,1127.25,1127.50,4,25,29.00
10/28/2004,15:39,1127.50,1127.50,1127.25,1127.50,10,4,14.00
10/28/2004,15:40,1127.25,1127.50,1127.25,1127.50,1,11,12.00
10/28/2004,15:41,1127.25,1127.50,1127.25,1127.50,41,6,47.00
10/28/2004,15:42,1127.50,1127.75,1127.50,1127.75,29,0,29.00
10/28/2004,15:43,1127.50,1127.50,1127.50,1127.50,0,31,31.00
10/28/2004,15:44,1127.50,1127.50,1127.25,1127.25,0,5,5.00
10/28/2004,15:45,1127.25,1127.25,1127.25,1127.25,0,8,8.00
10/28/2004,15:46,1127.50,1127.50,1127.25,1127.50,26,3,29.00
10/28/2004,15:47,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/28/2004,15:48,1127.50,1127.50,1127.50,1127.50,55,0,55.00
10/28/2004,15:49,1127.50,1127.75,1127.50,1127.75,32,0,32.00
10/28/2004,15:50,1127.75,1127.75,1127.75,1127.75,2,0,2.00
10/28/2004,15:51,1127.75,1128.00,1127.75,1128.00,67,0,67.00
10/28/2004,15:52,1127.75,1127.75,1127.75,1127.75,0,17,17.00
10/28/2004,15:53,1128.00,1128.00,1127.75,1128.00,3,15,18.00
10/28/2004,15:54,1127.75,1127.75,1127.75,1127.75,0,25,25.00
10/28/2004,15:55,1127.75,1128.00,1127.75,1127.75,6,41,47.00
10/28/2004,15:58,1127.75,1127.75,1127.75,1127.75,0,74,74.00
10/28/2004,15:59,1127.75,1127.75,1127.75,1127.75,0,3,3.00
10/28/2004,16:00,1127.75,1128.00,1127.25,1127.50,5,122,127.00
10/28/2004,17:01,1127.25,1127.50,1127.25,1127.50,3,7,10.00
10/28/2004,17:02,1127.50,1127.50,1127.50,1127.50,27,0,27.00
10/28/2004,17:04,1127.50,1127.50,1127.50,1127.50,3,0,3.00
10/28/2004,17:05,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/28/2004,17:06,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/28/2004,17:08,1127.75,1127.75,1127.75,1127.75,25,0,25.00
10/28/2004,17:09,1127.75,1127.75,1127.75,1127.75,23,0,23.00
10/28/2004,17:10,1127.75,1127.75,1127.75,1127.75,27,0,27.00
10/28/2004,17:14,1127.50,1127.50,1127.50,1127.50,0,17,17.00
10/28/2004,17:15,1127.75,1127.75,1127.75,1127.75,77,0,77.00
10/28/2004,17:16,1127.50,1127.50,1127.50,1127.50,0,20,20.00
10/28/2004,17:17,1127.75,1127.75,1127.50,1127.50,1,22,23.00
10/28/2004,17:18,1127.50,1127.50,1127.25,1127.25,0,58,58.00
10/28/2004,17:19,1127.50,1127.75,1127.25,1127.50,21,15,36.00
10/28/2004,17:21,1127.25,1127.25,1127.25,1127.25,0,12,12.00
10/28/2004,17:22,1127.25,1127.50,1127.25,1127.50,2,16,18.00
10/28/2004,17:23,1127.25,1127.25,1127.25,1127.25,0,6,6.00
10/28/2004,17:24,1127.25,1127.25,1127.25,1127.25,0,2,2.00
10/28/2004,17:25,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/28/2004,17:26,1127.50,1127.50,1127.50,1127.50,20,0,20.00
10/28/2004,17:27,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/28/2004,17:29,1127.25,1127.25,1127.00,1127.25,1,105,106.00
10/28/2004,17:30,1127.25,1127.25,1127.00,1127.00,14,50,64.00
10/28/2004,17:31,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/28/2004,17:33,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,17:35,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,17:36,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,17:39,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,17:42,1127.25,1127.25,1127.25,1127.25,6,0,6.00
10/28/2004,17:45,1127.00,1127.25,1127.00,1127.25,1,1,2.00
10/28/2004,17:46,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,17:47,1127.25,1127.25,1127.25,1127.25,26,0,26.00
10/28/2004,17:48,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/28/2004,17:49,1127.25,1127.50,1127.25,1127.25,25,1,26.00
10/28/2004,17:52,1127.50,1127.50,1127.25,1127.25,1,1,2.00
10/28/2004,18:04,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,18:11,1127.25,1127.25,1127.25,1127.25,0,20,20.00
10/28/2004,18:12,1127.25,1127.25,1127.25,1127.25,0,2,2.00
10/28/2004,18:15,1127.00,1127.25,1127.00,1127.25,1,1,2.00
10/28/2004,18:16,1127.50,1127.50,1127.50,1127.50,10,0,10.00
10/28/2004,18:18,1127.25,1127.25,1127.25,1127.25,0,11,11.00
10/28/2004,18:19,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/28/2004,18:20,1127.25,1127.25,1127.25,1127.25,4,0,4.00
10/28/2004,18:21,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:22,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:23,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:24,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:25,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:26,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:27,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/28/2004,18:28,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:29,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:30,1127.25,1127.25,1127.00,1127.00,1,3,4.00
10/28/2004,18:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,18:37,1127.00,1127.00,1127.00,1127.00,0,100,100.00
10/28/2004,18:41,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/28/2004,18:45,1127.25,1127.25,1127.00,1127.00,2,6,8.00
10/28/2004,18:46,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:47,1127.25,1127.25,1127.25,1127.25,5,0,5.00
10/28/2004,18:49,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:50,1127.25,1127.25,1127.25,1127.25,10,0,10.00
10/28/2004,18:54,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,18:58,1127.25,1127.25,1127.25,1127.25,3,0,3.00
10/28/2004,18:59,1127.25,1127.25,1127.25,1127.25,22,0,22.00
10/28/2004,19:00,1127.25,1127.25,1127.25,1127.25,11,0,11.00
10/28/2004,19:02,1127.25,1127.25,1127.00,1127.00,7,2,9.00
10/28/2004,19:03,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,19:04,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,19:05,1127.00,1127.00,1127.00,1127.00,0,4,4.00
10/28/2004,19:08,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,19:10,1127.00,1127.00,1127.00,1127.00,0,11,11.00
10/28/2004,19:11,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,19:12,1127.00,1127.00,1126.75,1126.75,0,132,132.00
10/28/2004,19:14,1126.75,1127.00,1126.75,1126.75,2,5,7.00
10/28/2004,19:15,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/28/2004,19:16,1127.00,1127.00,1127.00,1127.00,22,0,22.00
10/28/2004,19:17,1127.00,1127.00,1127.00,1127.00,16,0,16.00
10/28/2004,19:19,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/28/2004,19:20,1127.00,1127.00,1127.00,1127.00,5,0,5.00
10/28/2004,19:23,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/28/2004,19:25,1127.00,1127.00,1127.00,1127.00,6,0,6.00
10/28/2004,19:26,1127.25,1127.25,1127.00,1127.00,7,1,8.00
10/28/2004,19:28,1127.00,1127.25,1127.00,1127.00,2,33,35.00
10/28/2004,19:29,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/28/2004,19:30,1127.00,1127.00,1127.00,1127.00,0,3,3.00
10/28/2004,19:31,1127.00,1127.00,1126.75,1126.75,0,5,5.00
10/28/2004,19:35,1126.75,1126.75,1126.75,1126.75,0,3,3.00
10/28/2004,19:37,1127.00,1127.00,1126.75,1126.75,1,14,15.00
10/28/2004,19:38,1126.75,1126.75,1126.75,1126.75,0,5,5.00
10/28/2004,19:40,1127.00,1127.00,1127.00,1127.00,6,0,6.00
10/28/2004,19:41,1127.00,1127.00,1127.00,1127.00,9,0,9.00
10/28/2004,19:42,1127.00,1127.00,1127.00,1127.00,2,0,2.00
10/28/2004,19:43,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/28/2004,19:46,1127.25,1127.25,1127.25,1127.25,3,0,3.00
10/28/2004,19:48,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/28/2004,19:51,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,19:57,1127.25,1127.25,1127.00,1127.00,1,6,7.00
10/28/2004,19:58,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/28/2004,20:00,1126.75,1126.75,1126.75,1126.75,0,2,2.00
10/28/2004,20:04,1126.75,1126.75,1126.75,1126.75,0,6,6.00
10/28/2004,20:06,1127.00,1127.00,1126.75,1126.75,3,5,8.00
10/28/2004,20:07,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/28/2004,20:08,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/28/2004,20:09,1126.75,1126.75,1126.75,1126.75,0,21,21.00
10/28/2004,20:12,1126.75,1126.75,1126.75,1126.75,0,4,4.00
10/28/2004,20:13,1126.75,1127.00,1126.75,1127.00,1,1,2.00
10/28/2004,20:15,1127.00,1127.00,1126.75,1126.75,6,2,8.00
10/28/2004,20:16,1126.75,1126.75,1126.75,1126.75,0,12,12.00
10/28/2004,20:19,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/28/2004,20:20,1127.00,1127.25,1127.00,1127.25,20,0,20.00
10/28/2004,20:23,1127.00,1127.00,1127.00,1127.00,0,5,5.00
10/28/2004,20:27,1127.00,1127.00,1127.00,1127.00,0,28,28.00
10/28/2004,20:29,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/28/2004,20:32,1126.75,1127.00,1126.75,1127.00,5,1,6.00
10/28/2004,20:34,1127.00,1127.00,1126.75,1127.00,4,2,6.00
10/28/2004,20:39,1127.00,1127.00,1127.00,1127.00,3,0,3.00
10/28/2004,20:40,1126.75,1126.75,1126.75,1126.75,0,2,2.00
10/28/2004,20:41,1126.75,1126.75,1126.75,1126.75,0,3,3.00
10/28/2004,20:45,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/28/2004,20:46,1127.00,1127.00,1127.00,1127.00,23,0,23.00
10/28/2004,20:47,1127.25,1127.25,1127.25,1127.25,8,0,8.00
10/28/2004,20:48,1127.25,1127.25,1127.25,1127.25,10,0,10.00
10/28/2004,20:49,1127.25,1127.25,1127.25,1127.25,10,0,10.00
10/28/2004,20:52,1127.50,1127.50,1127.50,1127.50,23,0,23.00
10/28/2004,20:53,1127.50,1127.50,1127.50,1127.50,3,0,3.00
10/28/2004,20:54,1127.50,1127.50,1127.50,1127.50,2,0,2.00
10/28/2004,20:55,1127.50,1127.50,1127.50,1127.50,2,0,2.00
10/28/2004,20:56,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/28/2004,20:57,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,20:58,1127.25,1127.25,1127.25,1127.25,0,35,35.00
10/28/2004,20:59,1127.25,1127.25,1127.25,1127.25,0,2,2.00
10/28/2004,21:00,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,21:01,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,21:02,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,21:03,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/28/2004,21:04,1127.25,1127.25,1127.00,1127.25,11,1,12.00
10/28/2004,21:05,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,21:06,1127.25,1127.25,1127.25,1127.25,3,0,3.00
10/28/2004,21:09,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,21:10,1127.50,1127.50,1127.50,1127.50,5,0,5.00
10/28/2004,21:12,1127.50,1127.50,1127.50,1127.50,10,0,10.00
10/28/2004,21:14,1127.25,1127.25,1127.25,1127.25,0,20,20.00
10/28/2004,21:15,1127.25,1127.25,1127.25,1127.25,0,17,17.00
10/28/2004,21:17,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,21:20,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,21:21,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,21:23,1127.00,1127.00,1127.00,1127.00,0,3,3.00
10/28/2004,21:25,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/28/2004,21:27,1127.00,1127.00,1127.00,1127.00,0,10,10.00
10/28/2004,21:30,1127.25,1127.25,1127.25,1127.25,5,0,5.00
10/28/2004,21:31,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,21:32,1127.25,1127.25,1127.25,1127.25,9,0,9.00
10/28/2004,21:37,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,21:40,1127.00,1127.25,1127.00,1127.25,2,1,3.00
10/28/2004,21:42,1127.25,1127.25,1127.25,1127.25,7,0,7.00
10/28/2004,21:47,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,21:48,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,21:52,1127.25,1127.25,1127.25,1127.25,5,0,5.00
10/28/2004,21:55,1127.25,1127.25,1127.25,1127.25,6,0,6.00
10/28/2004,21:56,1127.25,1127.25,1127.00,1127.00,4,1,5.00
10/28/2004,21:57,1127.25,1127.25,1127.25,1127.25,6,0,6.00
10/28/2004,21:59,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:06,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:07,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,22:08,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,22:09,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,22:16,1127.00,1127.00,1127.00,1127.00,0,47,47.00
10/28/2004,22:18,1127.25,1127.25,1127.00,1127.00,1,1,2.00
10/28/2004,22:20,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:22,1127.25,1127.25,1127.25,1127.25,20,0,20.00
10/28/2004,22:24,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/28/2004,22:25,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/28/2004,22:26,1127.25,1127.25,1127.00,1127.00,1,2,3.00
10/28/2004,22:31,1127.00,1127.25,1127.00,1127.25,15,1,16.00
10/28/2004,22:36,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:37,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:38,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:39,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/28/2004,22:43,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:44,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/28/2004,22:45,1127.25,1127.50,1127.25,1127.50,4,0,4.00
10/28/2004,22:46,1127.25,1127.50,1127.25,1127.50,3,2,5.00
10/28/2004,22:50,1127.25,1127.50,1127.25,1127.50,1,1,2.00
10/28/2004,22:51,1127.50,1127.50,1127.25,1127.25,1,1,2.00
10/28/2004,22:57,1127.25,1127.25,1127.25,1127.25,0,4,4.00
10/28/2004,23:03,1127.50,1127.50,1127.50,1127.50,10,0,10.00
10/28/2004,23:05,1127.50,1127.50,1127.50,1127.50,3,0,3.00
10/28/2004,23:16,1127.25,1127.50,1127.25,1127.50,4,30,34.00
10/28/2004,23:18,1127.50,1127.50,1127.50,1127.50,12,0,12.00
10/28/2004,23:25,1127.50,1127.50,1127.50,1127.50,10,0,10.00
10/28/2004,23:27,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,23:29,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/28/2004,23:30,1127.25,1127.25,1127.25,1127.25,0,2,2.00
10/28/2004,23:31,1127.25,1127.25,1127.25,1127.25,0,10,10.00
10/28/2004,23:34,1127.25,1127.25,1127.00,1127.00,0,4,4.00
10/28/2004,23:35,1127.00,1127.00,1127.00,1127.00,0,18,18.00
10/28/2004,23:36,1127.00,1127.00,1127.00,1127.00,0,5,5.00
10/28/2004,23:43,1126.75,1126.75,1126.75,1126.75,0,3,3.00
10/28/2004,23:53,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/28/2004,23:57,1127.00,1127.00,1127.00,1127.00,4,0,4.00
10/28/2004,23:58,1127.00,1127.00,1127.00,1127.00,5,0,5.00
10/29/2004,00:00,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,00:04,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,00:05,1127.25,1127.25,1127.00,1127.00,1,2,3.00
10/29/2004,00:07,1127.00,1127.00,1127.00,1127.00,0,10,10.00
10/29/2004,00:08,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/29/2004,00:09,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/29/2004,00:11,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/29/2004,00:13,1127.25,1127.25,1127.25,1127.25,15,0,15.00
10/29/2004,00:14,1127.00,1127.00,1127.00,1127.00,0,5,5.00
10/29/2004,00:15,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/29/2004,00:20,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/29/2004,00:21,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,00:22,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,00:23,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,00:25,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,00:27,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,00:43,1126.75,1126.75,1126.75,1126.75,0,40,40.00
10/29/2004,00:49,1127.00,1127.00,1127.00,1127.00,3,0,3.00
10/29/2004,00:57,1127.00,1127.00,1126.75,1126.75,2,1,3.00
10/29/2004,01:02,1126.75,1127.00,1126.75,1126.75,5,10,15.00
10/29/2004,01:07,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,01:09,1127.00,1127.00,1127.00,1127.00,2,0,2.00
10/29/2004,01:13,1126.75,1126.75,1126.75,1126.75,0,10,10.00
10/29/2004,01:19,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,01:21,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,01:23,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,01:25,1127.00,1127.00,1127.00,1127.00,18,0,18.00
10/29/2004,01:28,1127.00,1127.25,1127.00,1127.25,3,0,3.00
10/29/2004,01:29,1127.00,1127.25,1127.00,1127.00,10,14,24.00
10/29/2004,01:31,1127.00,1127.00,1127.00,1127.00,0,4,4.00
10/29/2004,01:35,1127.00,1127.25,1127.00,1127.25,1,4,5.00
10/29/2004,01:36,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/29/2004,01:37,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/29/2004,01:38,1127.25,1127.25,1127.00,1127.00,1,4,5.00
10/29/2004,01:39,1127.00,1127.00,1127.00,1127.00,0,5,5.00
10/29/2004,01:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/29/2004,01:42,1127.00,1127.00,1127.00,1127.00,0,12,12.00
10/29/2004,01:43,1126.75,1126.75,1126.50,1126.50,0,101,101.00
10/29/2004,01:44,1126.75,1126.75,1126.75,1126.75,15,0,15.00
10/29/2004,01:45,1126.75,1126.75,1126.75,1126.75,10,0,10.00
10/29/2004,01:48,1127.00,1127.00,1127.00,1127.00,4,0,4.00
10/29/2004,01:52,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,01:53,1127.00,1127.00,1127.00,1127.00,5,0,5.00
10/29/2004,01:54,1126.75,1126.75,1126.75,1126.75,0,6,6.00
10/29/2004,01:55,1126.75,1126.75,1126.75,1126.75,0,30,30.00
10/29/2004,01:56,1126.75,1126.75,1126.75,1126.75,0,5,5.00
10/29/2004,01:58,1126.75,1126.75,1126.50,1126.50,0,150,150.00
10/29/2004,01:59,1126.75,1126.75,1126.75,1126.75,20,0,20.00
10/29/2004,02:01,1127.00,1127.00,1126.75,1126.75,19,61,80.00
10/29/2004,02:02,1126.75,1126.75,1126.75,1126.75,0,53,53.00
10/29/2004,02:03,1126.75,1126.75,1126.75,1126.75,0,27,27.00
10/29/2004,02:04,1126.50,1126.50,1126.50,1126.50,0,95,95.00
10/29/2004,02:05,1126.50,1126.75,1126.50,1126.75,50,112,162.00
10/29/2004,02:06,1126.75,1126.75,1126.75,1126.75,3,0,3.00
10/29/2004,02:07,1127.00,1127.00,1127.00,1127.00,26,0,26.00
10/29/2004,02:08,1127.00,1127.00,1127.00,1127.00,31,0,31.00
10/29/2004,02:09,1127.00,1127.25,1127.00,1127.25,14,0,14.00
10/29/2004,02:10,1127.00,1127.00,1127.00,1127.00,0,4,4.00
10/29/2004,02:11,1127.00,1127.00,1127.00,1127.00,0,12,12.00
10/29/2004,02:12,1127.00,1127.00,1127.00,1127.00,0,12,12.00
10/29/2004,02:13,1127.00,1127.00,1127.00,1127.00,0,25,25.00
10/29/2004,02:14,1127.00,1127.00,1127.00,1127.00,0,9,9.00
10/29/2004,02:16,1127.00,1127.00,1127.00,1127.00,0,12,12.00
10/29/2004,02:17,1126.75,1126.75,1126.75,1126.75,0,3,3.00
10/29/2004,02:19,1126.75,1126.75,1126.75,1126.75,0,20,20.00
10/29/2004,02:20,1126.75,1126.75,1126.75,1126.75,0,74,74.00
10/29/2004,02:21,1126.75,1126.75,1126.75,1126.75,0,14,14.00
10/29/2004,02:22,1126.75,1126.75,1126.75,1126.75,0,61,61.00
10/29/2004,02:23,1126.75,1126.75,1126.75,1126.75,0,13,13.00
10/29/2004,02:24,1126.75,1126.75,1126.75,1126.75,0,97,97.00
10/29/2004,02:25,1127.00,1127.00,1127.00,1127.00,90,0,90.00
10/29/2004,02:26,1127.00,1127.00,1126.75,1127.00,14,5,19.00
10/29/2004,02:27,1126.75,1126.75,1126.75,1126.75,0,63,63.00
10/29/2004,02:28,1126.75,1126.75,1126.75,1126.75,0,20,20.00
10/29/2004,02:29,1126.75,1126.75,1126.50,1126.75,12,32,44.00
10/29/2004,02:30,1126.75,1126.75,1126.75,1126.75,3,0,3.00
10/29/2004,02:31,1126.50,1126.50,1126.25,1126.50,17,145,162.00
10/29/2004,02:32,1126.50,1126.50,1126.25,1126.25,5,65,70.00
10/29/2004,02:33,1126.25,1126.50,1126.25,1126.25,88,19,107.00
10/29/2004,02:34,1126.50,1126.50,1126.50,1126.50,10,0,10.00
10/29/2004,02:35,1126.50,1126.50,1126.50,1126.50,50,0,50.00
10/29/2004,02:36,1126.50,1127.00,1126.50,1126.75,49,3,52.00
10/29/2004,02:37,1126.75,1126.75,1126.50,1126.75,1,26,27.00
10/29/2004,02:38,1126.75,1126.75,1126.75,1126.75,30,0,30.00
10/29/2004,02:39,1126.50,1126.50,1126.50,1126.50,0,3,3.00
10/29/2004,02:41,1126.75,1126.75,1126.75,1126.75,2,0,2.00
10/29/2004,02:42,1126.50,1126.50,1126.50,1126.50,0,12,12.00
10/29/2004,02:44,1126.50,1126.75,1126.50,1126.50,1,9,10.00
10/29/2004,02:45,1126.50,1126.50,1126.25,1126.50,13,88,101.00
10/29/2004,02:46,1126.25,1126.25,1126.25,1126.25,0,37,37.00
10/29/2004,02:47,1126.25,1126.25,1126.25,1126.25,0,6,6.00
10/29/2004,02:48,1126.50,1126.50,1126.00,1126.25,10,183,193.00
10/29/2004,02:49,1126.25,1126.25,1126.25,1126.25,45,0,45.00
10/29/2004,02:50,1126.25,1126.25,1126.25,1126.25,7,0,7.00
10/29/2004,02:51,1126.25,1126.50,1126.25,1126.50,116,0,116.00
10/29/2004,02:52,1126.50,1126.50,1126.50,1126.50,24,0,24.00
10/29/2004,02:53,1126.50,1126.50,1126.50,1126.50,10,0,10.00
10/29/2004,02:54,1126.50,1126.50,1126.50,1126.50,17,0,17.00
10/29/2004,02:55,1126.50,1126.50,1126.50,1126.50,36,0,36.00
10/29/2004,03:00,1126.50,1126.50,1126.50,1126.50,50,0,50.00
10/29/2004,03:01,1126.50,1126.50,1126.50,1126.50,17,0,17.00
10/29/2004,03:02,1126.50,1126.50,1126.50,1126.50,5,0,5.00
10/29/2004,03:04,1126.75,1126.75,1126.75,1126.75,3,0,3.00
10/29/2004,03:05,1126.75,1126.75,1126.75,1126.75,16,0,16.00
10/29/2004,03:06,1127.00,1127.00,1127.00,1127.00,8,0,8.00
10/29/2004,03:07,1127.00,1127.00,1127.00,1127.00,12,0,12.00
10/29/2004,03:08,1126.75,1126.75,1126.75,1126.75,0,27,27.00
10/29/2004,03:09,1126.50,1126.50,1126.50,1126.50,0,1,1.00
10/29/2004,03:11,1126.75,1126.75,1126.75,1126.75,41,0,41.00
10/29/2004,03:12,1126.75,1126.75,1126.75,1126.75,10,0,10.00
10/29/2004,03:13,1126.50,1126.50,1126.50,1126.50,0,17,17.00
10/29/2004,03:15,1126.50,1126.50,1126.50,1126.50,0,1,1.00
10/29/2004,03:16,1126.75,1126.75,1126.50,1126.75,12,1,13.00
10/29/2004,03:18,1126.50,1126.50,1126.50,1126.50,0,42,42.00
10/29/2004,03:19,1126.50,1126.50,1126.50,1126.50,0,21,21.00
10/29/2004,03:21,1126.25,1126.25,1126.25,1126.25,0,57,57.00
10/29/2004,03:22,1126.25,1126.25,1126.25,1126.25,0,7,7.00
10/29/2004,03:23,1126.25,1126.25,1126.00,1126.25,6,23,29.00
10/29/2004,03:24,1126.50,1126.50,1126.50,1126.50,2,0,2.00
10/29/2004,03:25,1126.50,1126.50,1126.50,1126.50,1,0,1.00
10/29/2004,03:27,1126.50,1126.50,1126.25,1126.25,1,26,27.00
10/29/2004,03:28,1126.25,1126.25,1126.25,1126.25,0,40,40.00
10/29/2004,03:30,1126.50,1126.50,1126.50,1126.50,45,0,45.00
10/29/2004,03:31,1126.50,1126.50,1126.50,1126.50,7,0,7.00
10/29/2004,03:32,1126.50,1126.50,1126.25,1126.50,10,1,11.00
10/29/2004,03:33,1126.50,1126.50,1126.50,1126.50,3,0,3.00
10/29/2004,03:35,1126.50,1126.50,1126.50,1126.50,1,0,1.00
10/29/2004,03:36,1126.25,1126.25,1126.25,1126.25,0,2,2.00
10/29/2004,03:38,1126.25,1126.25,1126.25,1126.25,0,7,7.00
10/29/2004,03:39,1126.25,1126.25,1126.25,1126.25,0,130,130.00
10/29/2004,03:40,1126.50,1126.50,1126.25,1126.25,55,17,72.00
10/29/2004,03:41,1126.25,1126.25,1126.25,1126.25,0,10,10.00
10/29/2004,03:42,1126.50,1126.50,1126.25,1126.25,1,4,5.00
10/29/2004,03:43,1126.50,1126.50,1126.25,1126.25,2,2,4.00
10/29/2004,03:44,1126.50,1126.50,1126.50,1126.50,20,0,20.00
10/29/2004,03:45,1126.50,1126.50,1126.50,1126.50,5,0,5.00
10/29/2004,03:46,1126.50,1126.75,1126.50,1126.50,3,2,5.00
10/29/2004,03:47,1126.50,1126.50,1126.25,1126.25,0,18,18.00
10/29/2004,03:48,1126.50,1126.50,1126.50,1126.50,1,0,1.00
10/29/2004,03:49,1126.50,1126.50,1126.25,1126.50,2,1,3.00
10/29/2004,03:50,1126.50,1126.50,1126.50,1126.50,1,0,1.00
10/29/2004,03:52,1126.50,1126.50,1126.50,1126.50,37,0,37.00
10/29/2004,03:54,1126.75,1126.75,1126.75,1126.75,186,0,186.00
10/29/2004,03:55,1127.00,1127.00,1126.75,1126.75,6,5,11.00
10/29/2004,03:57,1127.00,1127.00,1126.75,1126.75,1,11,12.00
10/29/2004,03:58,1126.75,1127.00,1126.75,1127.00,4,1,5.00
10/29/2004,04:00,1126.75,1126.75,1126.75,1126.75,0,6,6.00
10/29/2004,04:01,1126.75,1126.75,1126.75,1126.75,0,56,56.00
10/29/2004,04:02,1126.75,1126.75,1126.75,1126.75,0,5,5.00
10/29/2004,04:04,1126.75,1126.75,1126.75,1126.75,0,5,5.00
10/29/2004,04:05,1126.75,1126.75,1126.75,1126.75,0,40,40.00
10/29/2004,04:06,1126.75,1126.75,1126.75,1126.75,0,4,4.00
10/29/2004,04:07,1126.75,1126.75,1126.75,1126.75,0,26,26.00
10/29/2004,04:08,1126.75,1126.75,1126.75,1126.75,0,10,10.00
10/29/2004,04:09,1126.75,1126.75,1126.75,1126.75,0,26,26.00
10/29/2004,04:10,1126.75,1126.75,1126.75,1126.75,0,10,10.00
10/29/2004,04:12,1126.50,1126.50,1126.50,1126.50,0,49,49.00
10/29/2004,04:13,1126.50,1126.50,1126.50,1126.50,0,11,11.00
10/29/2004,04:14,1126.75,1126.75,1126.75,1126.75,2,0,2.00
10/29/2004,04:15,1126.75,1126.75,1126.75,1126.75,39,0,39.00
10/29/2004,04:20,1126.50,1126.50,1126.50,1126.50,0,1,1.00
10/29/2004,04:21,1126.75,1126.75,1126.75,1126.75,16,0,16.00
10/29/2004,04:22,1126.75,1126.75,1126.75,1126.75,1,0,1.00
10/29/2004,04:23,1126.75,1126.75,1126.75,1126.75,2,0,2.00
10/29/2004,04:24,1126.75,1126.75,1126.50,1126.75,6,1,7.00
10/29/2004,04:25,1126.50,1126.75,1126.50,1126.75,1,5,6.00
10/29/2004,04:27,1126.75,1126.75,1126.75,1126.75,5,0,5.00
10/29/2004,04:28,1126.75,1126.75,1126.75,1126.75,6,0,6.00
10/29/2004,04:30,1126.75,1126.75,1126.75,1126.75,5,0,5.00
10/29/2004,04:31,1126.75,1126.75,1126.75,1126.75,2,0,2.00
10/29/2004,04:32,1126.75,1126.75,1126.75,1126.75,18,0,18.00
10/29/2004,04:33,1126.75,1126.75,1126.75,1126.75,22,0,22.00
10/29/2004,04:35,1126.75,1126.75,1126.75,1126.75,2,0,2.00
10/29/2004,04:38,1126.75,1126.75,1126.75,1126.75,25,0,25.00
10/29/2004,04:39,1126.75,1126.75,1126.75,1126.75,4,0,4.00
10/29/2004,04:40,1126.75,1126.75,1126.75,1126.75,12,0,12.00
10/29/2004,04:42,1126.75,1126.75,1126.75,1126.75,5,0,5.00
10/29/2004,04:43,1126.75,1126.75,1126.75,1126.75,5,0,5.00
10/29/2004,04:45,1126.75,1126.75,1126.75,1126.75,4,0,4.00
10/29/2004,04:46,1126.75,1126.75,1126.75,1126.75,2,0,2.00
10/29/2004,04:50,1126.75,1126.75,1126.75,1126.75,3,0,3.00
10/29/2004,04:51,1126.50,1126.50,1126.50,1126.50,0,74,74.00
10/29/2004,04:52,1126.50,1126.50,1126.25,1126.25,0,3,3.00
10/29/2004,04:53,1126.50,1126.50,1126.50,1126.50,82,0,82.00
10/29/2004,04:55,1126.75,1126.75,1126.75,1126.75,100,0,100.00
10/29/2004,04:59,1126.75,1126.75,1126.75,1126.75,80,0,80.00
10/29/2004,05:00,1127.00,1127.00,1127.00,1127.00,5,0,5.00
10/29/2004,05:01,1126.75,1127.00,1126.75,1127.00,10,3,13.00
10/29/2004,05:02,1127.00,1127.00,1126.75,1126.75,5,6,11.00
10/29/2004,05:03,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,05:08,1127.00,1127.00,1127.00,1127.00,65,0,65.00
10/29/2004,05:09,1127.00,1127.00,1126.50,1126.50,12,38,50.00
10/29/2004,05:10,1126.75,1127.00,1126.75,1126.75,21,1,22.00
10/29/2004,05:12,1126.75,1127.00,1126.75,1127.00,1,9,10.00
10/29/2004,05:13,1126.75,1126.75,1126.75,1126.75,0,4,4.00
10/29/2004,05:14,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/29/2004,05:17,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,05:19,1126.75,1126.75,1126.75,1126.75,0,35,35.00
10/29/2004,05:20,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,05:21,1126.75,1126.75,1126.75,1126.75,0,28,28.00
10/29/2004,05:23,1127.00,1127.00,1127.00,1127.00,3,0,3.00
10/29/2004,05:25,1127.00,1127.00,1127.00,1127.00,50,0,50.00
10/29/2004,05:26,1127.25,1127.25,1127.25,1127.25,55,0,55.00
10/29/2004,05:27,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/29/2004,05:29,1127.00,1127.00,1127.00,1127.00,0,41,41.00
10/29/2004,05:32,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/29/2004,05:33,1127.00,1127.00,1127.00,1127.00,0,15,15.00
10/29/2004,05:34,1127.00,1127.00,1127.00,1127.00,0,5,5.00
10/29/2004,05:36,1127.00,1127.00,1127.00,1127.00,0,2,2.00
10/29/2004,05:37,1127.00,1127.00,1127.00,1127.00,0,5,5.00
10/29/2004,05:38,1127.00,1127.00,1127.00,1127.00,0,35,35.00
10/29/2004,05:40,1127.00,1127.00,1127.00,1127.00,0,1,1.00
10/29/2004,05:42,1126.75,1126.75,1126.75,1126.75,0,5,5.00
10/29/2004,05:43,1126.75,1126.75,1126.75,1126.75,0,33,33.00
10/29/2004,05:45,1126.75,1126.75,1126.50,1126.50,0,11,11.00
10/29/2004,05:46,1126.50,1126.50,1126.50,1126.50,0,17,17.00
10/29/2004,05:47,1126.75,1126.75,1126.75,1126.75,1,0,1.00
10/29/2004,05:48,1126.75,1126.75,1126.75,1126.75,28,0,28.00
10/29/2004,05:49,1126.75,1126.75,1126.75,1126.75,3,0,3.00
10/29/2004,05:50,1126.50,1126.50,1126.50,1126.50,0,7,7.00
10/29/2004,05:51,1126.75,1126.75,1126.75,1126.75,19,0,19.00
10/29/2004,05:57,1126.75,1126.75,1126.75,1126.75,1,0,1.00
10/29/2004,05:59,1127.00,1127.00,1127.00,1127.00,5,0,5.00
10/29/2004,06:00,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,06:01,1127.00,1127.00,1126.75,1126.75,1,82,83.00
10/29/2004,06:02,1126.50,1126.75,1126.50,1126.75,6,3,9.00
10/29/2004,06:03,1126.75,1126.75,1126.75,1126.75,5,0,5.00
10/29/2004,06:04,1126.75,1126.75,1126.75,1126.75,2,0,2.00
10/29/2004,06:05,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,06:06,1127.00,1127.00,1127.00,1127.00,1,0,1.00
10/29/2004,06:08,1127.00,1127.00,1127.00,1127.00,9,0,9.00
10/29/2004,06:09,1127.00,1127.00,1127.00,1127.00,13,0,13.00
10/29/2004,06:10,1127.00,1127.25,1127.00,1127.25,17,0,17.00
10/29/2004,06:11,1127.25,1127.50,1127.25,1127.25,209,4,213.00
10/29/2004,06:12,1127.25,1127.25,1127.25,1127.25,0,43,43.00
10/29/2004,06:13,1127.00,1127.00,1127.00,1127.00,0,6,6.00
10/29/2004,06:14,1127.25,1127.25,1127.25,1127.25,66,0,66.00
10/29/2004,06:15,1127.50,1127.50,1127.25,1127.25,1,1,2.00
10/29/2004,06:17,1127.25,1127.50,1127.25,1127.25,1,2,3.00
10/29/2004,06:18,1127.50,1127.50,1127.25,1127.25,2,2,4.00
10/29/2004,06:19,1127.25,1127.25,1127.25,1127.25,0,2,2.00
10/29/2004,06:20,1127.50,1127.50,1127.50,1127.50,10,0,10.00
10/29/2004,06:21,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/29/2004,06:22,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/29/2004,06:24,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/29/2004,06:25,1127.50,1127.50,1127.50,1127.50,1,0,1.00
10/29/2004,06:28,1127.50,1127.50,1127.25,1127.50,82,4,86.00
10/29/2004,06:29,1127.25,1127.50,1127.25,1127.50,12,3,15.00
10/29/2004,06:30,1127.25,1127.50,1127.25,1127.50,2,1,3.00
10/29/2004,06:31,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/29/2004,06:32,1127.50,1127.50,1127.25,1127.25,37,3,40.00
10/29/2004,06:33,1127.50,1127.50,1127.50,1127.50,2,0,2.00
10/29/2004,06:34,1127.50,1127.50,1127.50,1127.50,4,0,4.00
10/29/2004,06:35,1127.50,1127.50,1127.50,1127.50,3,0,3.00
10/29/2004,06:36,1127.50,1127.75,1127.50,1127.75,17,0,17.00
10/29/2004,06:37,1127.50,1127.50,1127.50,1127.50,0,1,1.00
10/29/2004,06:38,1127.75,1127.75,1127.75,1127.75,2,0,2.00
10/29/2004,06:40,1127.50,1127.75,1127.50,1127.50,7,17,24.00
10/29/2004,06:41,1127.75,1127.75,1127.75,1127.75,7,0,7.00
10/29/2004,06:42,1127.75,1127.75,1127.75,1127.75,47,0,47.00
10/29/2004,06:43,1128.00,1128.00,1127.75,1127.75,1,9,10.00
10/29/2004,06:44,1127.75,1127.75,1127.75,1127.75,0,7,7.00
10/29/2004,06:45,1127.75,1127.75,1127.50,1127.50,0,2,2.00
10/29/2004,06:46,1127.75,1127.75,1127.50,1127.75,19,7,26.00
10/29/2004,06:48,1127.50,1127.75,1127.50,1127.75,101,1,102.00
10/29/2004,06:49,1128.00,1128.00,1128.00,1128.00,241,0,241.00
10/29/2004,06:50,1128.00,1128.25,1128.00,1128.00,104,25,129.00
10/29/2004,06:51,1127.75,1128.00,1127.75,1128.00,30,1,31.00
10/29/2004,06:52,1128.00,1128.00,1127.75,1127.75,2,1,3.00
10/29/2004,06:53,1128.00,1128.00,1127.75,1127.75,32,69,101.00
10/29/2004,06:54,1127.75,1127.75,1127.25,1127.50,10,69,79.00
10/29/2004,06:55,1127.50,1127.50,1127.25,1127.50,95,2,97.00
10/29/2004,06:56,1127.50,1127.50,1127.50,1127.50,2,0,2.00
10/29/2004,06:57,1127.50,1127.75,1127.50,1127.75,46,0,46.00
10/29/2004,06:58,1127.75,1128.00,1127.75,1127.75,115,1,116.00
10/29/2004,06:59,1128.00,1128.00,1128.00,1128.00,51,0,51.00
10/29/2004,07:00,1128.00,1128.25,1128.00,1128.25,19,0,19.00
10/29/2004,07:01,1128.25,1128.25,1128.00,1128.00,1,60,61.00
10/29/2004,07:02,1128.00,1128.00,1127.75,1127.75,0,14,14.00
10/29/2004,07:03,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/29/2004,07:04,1127.75,1127.75,1127.50,1127.50,0,52,52.00
10/29/2004,07:05,1127.75,1127.75,1127.75,1127.75,140,0,140.00
10/29/2004,07:06,1127.50,1127.50,1127.50,1127.50,0,6,6.00
10/29/2004,07:07,1127.50,1127.75,1127.50,1127.75,31,4,35.00
10/29/2004,07:08,1127.75,1127.75,1127.75,1127.75,24,0,24.00
10/29/2004,07:09,1127.75,1127.75,1127.50,1127.75,10,1,11.00
10/29/2004,07:10,1128.00,1128.00,1128.00,1128.00,50,0,50.00
10/29/2004,07:11,1128.00,1128.00,1127.75,1128.00,41,7,48.00
10/29/2004,07:12,1128.00,1128.25,1128.00,1128.25,16,0,16.00
10/29/2004,07:13,1128.00,1128.25,1128.00,1128.00,21,13,34.00
10/29/2004,07:14,1128.00,1128.25,1127.75,1128.25,73,26,99.00
10/29/2004,07:15,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/29/2004,07:16,1128.25,1128.25,1128.00,1128.25,16,1,17.00
10/29/2004,07:17,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/29/2004,07:18,1128.25,1128.50,1128.25,1128.25,149,1,150.00
10/29/2004,07:19,1128.25,1128.25,1128.25,1128.25,0,10,10.00
10/29/2004,07:20,1128.25,1128.25,1128.00,1128.25,6,103,109.00
10/29/2004,07:21,1128.00,1128.00,1127.75,1127.75,35,289,324.00
10/29/2004,07:22,1127.75,1127.75,1127.75,1127.75,0,42,42.00
10/29/2004,07:23,1128.00,1128.00,1127.75,1127.75,5,142,147.00
10/29/2004,07:24,1127.75,1128.25,1127.75,1128.00,20,14,34.00
10/29/2004,07:25,1128.00,1128.00,1127.75,1127.75,0,43,43.00
10/29/2004,07:26,1127.75,1128.25,1127.75,1128.00,130,50,180.00
10/29/2004,07:27,1128.25,1128.50,1128.25,1128.25,50,43,93.00
10/29/2004,07:28,1128.25,1128.50,1128.25,1128.25,40,136,176.00
10/29/2004,07:29,1128.25,1128.50,1128.00,1128.50,77,27,104.00
10/29/2004,07:30,1128.50,1128.50,1128.00,1128.00,4,48,52.00
10/29/2004,07:31,1128.25,1128.25,1125.00,1125.25,1762,2821,4583.00
10/29/2004,07:32,1125.00,1125.75,1125.00,1125.50,702,398,1100.00
10/29/2004,07:33,1125.75,1127.25,1125.50,1126.75,1283,454,1737.00
10/29/2004,07:34,1126.75,1127.25,1126.50,1127.00,751,229,980.00
10/29/2004,07:35,1127.00,1127.00,1126.25,1126.50,159,433,592.00
10/29/2004,07:36,1126.50,1127.00,1126.25,1127.00,352,159,511.00
10/29/2004,07:37,1126.75,1127.00,1126.50,1126.75,133,221,354.00
10/29/2004,07:38,1126.75,1127.25,1126.75,1127.00,116,295,411.00
10/29/2004,07:39,1127.00,1128.00,1127.00,1128.00,693,65,758.00
10/29/2004,07:40,1127.75,1128.00,1127.75,1127.75,3,166,169.00
10/29/2004,07:41,1127.50,1128.00,1127.50,1127.75,109,10,119.00
10/29/2004,07:42,1128.00,1128.25,1128.00,1128.25,234,7,241.00
10/29/2004,07:43,1128.00,1128.00,1127.75,1127.75,0,162,162.00
10/29/2004,07:44,1128.00,1128.00,1127.75,1127.75,156,5,161.00
10/29/2004,07:45,1127.75,1127.75,1127.50,1127.50,0,77,77.00
10/29/2004,07:46,1127.50,1127.75,1127.00,1127.50,130,397,527.00
10/29/2004,07:47,1127.25,1127.50,1127.00,1127.00,7,155,162.00
10/29/2004,07:48,1127.00,1127.25,1127.00,1127.00,146,212,358.00
10/29/2004,07:49,1127.00,1127.00,1126.50,1126.75,22,299,321.00
10/29/2004,07:50,1126.75,1126.75,1126.50,1126.50,184,165,349.00
10/29/2004,07:51,1126.50,1126.75,1126.50,1126.50,23,60,83.00
10/29/2004,07:52,1126.50,1127.00,1126.50,1126.75,281,144,425.00
10/29/2004,07:53,1126.75,1126.75,1126.25,1126.50,11,180,191.00
10/29/2004,07:54,1126.50,1127.00,1126.50,1127.00,104,3,107.00
10/29/2004,07:55,1127.00,1127.25,1126.75,1127.00,22,35,57.00
10/29/2004,07:56,1127.00,1127.00,1126.75,1127.00,74,1,75.00
10/29/2004,07:57,1127.00,1127.25,1127.00,1127.00,199,11,210.00
10/29/2004,07:58,1127.00,1127.00,1127.00,1127.00,0,214,214.00
10/29/2004,07:59,1127.00,1127.00,1126.75,1127.00,36,92,128.00
10/29/2004,08:00,1126.75,1127.00,1126.75,1127.00,84,3,87.00
10/29/2004,08:01,1127.00,1127.00,1127.00,1127.00,42,0,42.00
10/29/2004,08:02,1127.00,1127.25,1127.00,1127.25,29,0,29.00
10/29/2004,08:03,1127.00,1127.00,1127.00,1127.00,0,121,121.00
10/29/2004,08:04,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/29/2004,08:05,1127.00,1127.00,1126.75,1126.75,79,114,193.00
10/29/2004,08:06,1127.00,1127.00,1127.00,1127.00,47,0,47.00
10/29/2004,08:07,1127.00,1127.00,1126.75,1126.75,86,7,93.00
10/29/2004,08:08,1126.75,1127.00,1126.75,1127.00,49,2,51.00
10/29/2004,08:09,1127.00,1127.00,1127.00,1127.00,51,0,51.00
10/29/2004,08:10,1127.00,1127.00,1127.00,1127.00,4,0,4.00
10/29/2004,08:11,1127.25,1127.25,1127.25,1127.25,87,0,87.00
10/29/2004,08:12,1127.25,1127.25,1127.25,1127.25,32,0,32.00
10/29/2004,08:13,1127.25,1127.25,1127.25,1127.25,106,0,106.00
10/29/2004,08:14,1127.25,1127.25,1127.25,1127.25,89,0,89.00
10/29/2004,08:15,1127.25,1127.25,1127.25,1127.25,2,0,2.00
10/29/2004,08:16,1127.25,1127.25,1127.00,1127.25,16,1,17.00
10/29/2004,08:17,1127.00,1127.25,1127.00,1127.25,1,3,4.00
10/29/2004,08:18,1127.25,1127.25,1127.25,1127.25,76,0,76.00
10/29/2004,08:19,1127.50,1127.50,1127.25,1127.25,1,6,7.00
10/29/2004,08:20,1127.25,1127.25,1127.25,1127.25,0,16,16.00
10/29/2004,08:21,1127.25,1127.25,1127.25,1127.25,0,234,234.00
10/29/2004,08:22,1127.00,1127.25,1127.00,1127.00,2,5,7.00
10/29/2004,08:23,1127.00,1127.25,1126.75,1126.75,25,136,161.00
10/29/2004,08:24,1126.75,1127.00,1126.75,1126.75,49,132,181.00
10/29/2004,08:25,1126.75,1126.75,1126.50,1126.75,8,223,231.00
10/29/2004,08:26,1126.50,1126.75,1126.50,1126.50,4,30,34.00
10/29/2004,08:27,1126.50,1126.75,1126.25,1126.25,219,387,606.00
10/29/2004,08:28,1126.50,1126.50,1126.25,1126.25,239,10,249.00
10/29/2004,08:29,1126.50,1126.50,1126.25,1126.50,100,6,106.00
10/29/2004,08:30,1126.50,1126.75,1126.25,1126.75,438,178,616.00
10/29/2004,08:31,1126.75,1127.25,1126.50,1127.25,2535,1661,4196.00
10/29/2004,08:32,1127.00,1127.50,1127.00,1127.50,1228,682,1910.00
10/29/2004,08:33,1127.25,1127.50,1127.25,1127.50,682,718,1400.00
10/29/2004,08:34,1127.50,1128.00,1127.25,1127.75,2679,1081,3760.00
10/29/2004,08:35,1128.00,1129.00,1127.75,1129.00,3194,1326,4520.00
10/29/2004,08:36,1129.00,1129.50,1128.75,1129.50,3079,983,4062.00
10/29/2004,08:37,1129.25,1129.50,1128.75,1129.25,1012,1014,2026.00
10/29/2004,08:38,1129.25,1129.75,1129.25,1129.50,1346,252,1598.00
10/29/2004,08:39,1129.75,1129.75,1129.00,1129.25,589,1211,1800.00
10/29/2004,08:40,1129.25,1129.25,1128.75,1129.25,764,1341,2105.00
10/29/2004,08:41,1129.25,1130.00,1129.00,1129.75,2201,499,2700.00
10/29/2004,08:42,1130.00,1130.25,1129.25,1129.50,1657,837,2494.00
10/29/2004,08:43,1129.50,1129.75,1129.25,1129.25,208,836,1044.00
10/29/2004,08:44,1129.50,1129.75,1129.25,1129.50,491,383,874.00
10/29/2004,08:45,1129.50,1130.00,1129.50,1129.75,614,420,1034.00
10/29/2004,08:46,1130.00,1130.00,1129.75,1130.00,163,382,545.00
10/29/2004,08:47,1130.00,1131.25,1129.75,1130.75,4792,1407,6199.00
10/29/2004,08:48,1131.00,1131.50,1130.75,1131.25,3555,1994,5549.00
10/29/2004,08:49,1131.25,1131.75,1130.75,1131.00,1489,2710,4199.00
10/29/2004,08:50,1130.75,1130.75,1130.25,1130.50,664,1428,2092.00
10/29/2004,08:51,1130.50,1131.00,1130.50,1130.50,458,421,879.00
10/29/2004,08:52,1130.75,1130.75,1129.50,1129.75,266,1358,1624.00
10/29/2004,08:53,1129.75,1130.00,1129.50,1130.00,343,679,1022.00
10/29/2004,08:54,1129.75,1130.50,1129.75,1130.25,789,279,1068.00
10/29/2004,08:55,1130.25,1130.25,1129.75,1129.75,130,818,948.00
10/29/2004,08:56,1129.75,1130.00,1129.50,1129.75,442,908,1350.00
10/29/2004,08:57,1129.75,1130.00,1129.50,1129.50,201,1115,1316.00
10/29/2004,08:58,1129.50,1131.00,1129.25,1130.50,2979,2466,5445.00
10/29/2004,08:59,1130.75,1131.00,1130.25,1130.75,2022,820,2842.00
10/29/2004,09:00,1130.75,1132.00,1130.50,1131.75,2701,784,3485.00
10/29/2004,09:01,1131.75,1132.00,1131.00,1131.75,2868,2355,5223.00
10/29/2004,09:02,1131.75,1132.00,1130.25,1130.25,958,2835,3793.00
10/29/2004,09:03,1130.25,1130.75,1130.25,1130.50,1173,1064,2237.00
10/29/2004,09:04,1130.50,1130.50,1129.75,1129.75,796,1674,2470.00
10/29/2004,09:05,1130.00,1130.25,1129.00,1129.50,1850,3277,5127.00
10/29/2004,09:06,1129.50,1129.50,1129.00,1129.50,934,1069,2003.00
10/29/2004,09:07,1129.50,1130.00,1129.25,1129.75,1519,685,2204.00
10/29/2004,09:08,1130.00,1130.00,1129.00,1129.00,516,1494,2010.00
10/29/2004,09:09,1129.25,1129.50,1128.50,1129.25,1148,1782,2930.00
10/29/2004,09:10,1129.25,1129.50,1129.00,1129.25,512,145,657.00
10/29/2004,09:11,1129.25,1129.50,1128.50,1129.00,640,1332,1972.00
10/29/2004,09:12,1129.00,1129.25,1127.75,1127.75,583,4099,4682.00
10/29/2004,09:13,1127.75,1128.00,1127.25,1127.50,1267,1986,3253.00
10/29/2004,09:14,1127.50,1128.00,1127.00,1128.00,1428,1348,2776.00
10/29/2004,09:15,1128.00,1128.00,1127.25,1127.50,959,665,1624.00
10/29/2004,09:16,1127.50,1127.50,1126.75,1127.00,618,2985,3603.00
10/29/2004,09:17,1126.75,1127.00,1126.50,1126.75,791,1091,1882.00
10/29/2004,09:18,1126.75,1127.50,1126.75,1126.75,1538,1279,2817.00
10/29/2004,09:19,1127.00,1127.00,1126.00,1126.25,1198,3469,4667.00
10/29/2004,09:20,1126.25,1126.75,1125.50,1126.00,2133,2667,4800.00
10/29/2004,09:21,1125.75,1126.75,1125.75,1126.50,1311,1244,2555.00
10/29/2004,09:22,1126.75,1126.75,1125.75,1126.00,492,1559,2051.00
10/29/2004,09:23,1126.00,1126.25,1125.50,1126.00,1024,1565,2589.00
10/29/2004,09:24,1126.25,1126.75,1126.00,1126.75,1699,421,2120.00
10/29/2004,09:25,1126.75,1127.00,1126.25,1126.75,1734,757,2491.00
10/29/2004,09:26,1126.75,1127.00,1126.50,1126.75,1016,199,1215.00
10/29/2004,09:27,1127.00,1127.00,1126.50,1126.75,1182,424,1606.00
10/29/2004,09:28,1126.75,1127.00,1126.50,1126.50,466,578,1044.00
10/29/2004,09:29,1126.50,1126.75,1126.00,1126.00,91,1745,1836.00
10/29/2004,09:30,1126.00,1126.50,1126.00,1126.50,362,556,918.00
10/29/2004,09:31,1126.50,1127.00,1126.25,1126.75,1742,81,1823.00
10/29/2004,09:32,1127.00,1127.25,1126.25,1126.75,1148,884,2032.00
10/29/2004,09:33,1127.00,1127.50,1126.50,1127.25,1138,719,1857.00
10/29/2004,09:34,1127.50,1127.50,1127.25,1127.50,1123,156,1279.00
10/29/2004,09:35,1127.50,1127.50,1127.00,1127.00,637,886,1523.00
10/29/2004,09:36,1127.25,1127.25,1127.00,1127.00,109,22,131.00
10/29/2004,09:37,1127.00,1127.75,1126.75,1127.75,1749,1162,2911.00
10/29/2004,09:38,1127.75,1127.75,1127.25,1127.25,503,1283,1786.00
10/29/2004,09:39,1127.50,1127.75,1126.75,1127.00,517,1070,1587.00
10/29/2004,09:40,1127.00,1127.25,1126.75,1127.00,45,642,687.00
10/29/2004,09:41,1126.75,1127.00,1126.50,1126.75,316,843,1159.00
10/29/2004,09:42,1126.75,1127.00,1126.50,1127.00,569,510,1079.00
10/29/2004,09:43,1127.00,1127.25,1126.25,1126.25,349,1101,1450.00
10/29/2004,09:44,1126.25,1127.00,1126.00,1126.25,707,1609,2316.00
10/29/2004,09:45,1126.25,1126.50,1125.75,1125.75,120,2120,2240.00
10/29/2004,09:46,1125.75,1126.50,1125.75,1126.25,1112,169,1281.00
10/29/2004,09:47,1126.25,1126.50,1126.00,1126.25,585,165,750.00
10/29/2004,09:48,1126.25,1126.25,1125.75,1126.00,696,1568,2264.00
10/29/2004,09:49,1126.00,1126.00,1125.50,1125.50,89,1372,1461.00
10/29/2004,09:50,1125.50,1126.00,1125.25,1126.00,1440,894,2334.00
10/29/2004,09:51,1125.75,1126.00,1125.25,1125.75,754,874,1628.00
10/29/2004,09:52,1125.50,1126.00,1125.50,1125.75,452,482,934.00
10/29/2004,09:53,1126.00,1126.25,1125.25,1126.25,2931,1048,3979.00
10/29/2004,09:54,1126.25,1126.75,1126.00,1126.50,1818,816,2634.00
10/29/2004,09:55,1126.75,1126.75,1126.25,1126.50,127,325,452.00
10/29/2004,09:56,1126.50,1126.75,1125.50,1125.75,749,1680,2429.00
10/29/2004,09:57,1125.50,1126.50,1125.50,1126.25,918,45,963.00
10/29/2004,09:58,1126.00,1126.50,1125.25,1126.25,1519,1055,2574.00
10/29/2004,09:59,1126.25,1126.25,1125.50,1125.50,470,549,1019.00
10/29/2004,10:00,1125.50,1125.75,1124.75,1124.75,400,2234,2634.00
10/29/2004,10:01,1124.75,1125.25,1124.75,1125.00,991,1552,2543.00
10/29/2004,10:02,1125.00,1125.50,1124.75,1125.25,1038,375,1413.00
10/29/2004,10:03,1125.50,1125.75,1124.75,1125.00,404,1098,1502.00
10/29/2004,10:04,1124.75,1125.50,1124.75,1125.25,1314,299,1613.00
10/29/2004,10:05,1125.25,1125.25,1124.50,1125.00,289,897,1186.00
10/29/2004,10:06,1125.00,1125.50,1125.00,1125.25,782,983,1765.00
10/29/2004,10:07,1125.25,1125.75,1125.00,1125.75,872,331,1203.00
10/29/2004,10:08,1125.50,1125.75,1125.25,1125.50,269,388,657.00
10/29/2004,10:09,1125.50,1125.75,1125.25,1125.50,472,263,735.00
10/29/2004,10:10,1125.50,1126.00,1125.25,1125.50,771,430,1201.00
10/29/2004,10:11,1125.50,1126.00,1125.25,1125.25,252,491,743.00
10/29/2004,10:12,1125.25,1125.75,1125.25,1125.75,667,33,700.00
10/29/2004,10:13,1125.50,1125.50,1125.00,1125.50,565,480,1045.00
10/29/2004,10:14,1125.50,1125.75,1125.00,1125.25,632,347,979.00
10/29/2004,10:15,1125.25,1125.75,1125.25,1125.75,628,35,663.00
10/29/2004,10:16,1125.75,1125.75,1125.25,1125.50,34,294,328.00
10/29/2004,10:17,1125.25,1125.50,1125.00,1125.00,210,310,520.00
10/29/2004,10:18,1125.00,1126.00,1125.00,1125.75,1367,938,2305.00
10/29/2004,10:19,1125.75,1126.00,1125.50,1125.50,1234,576,1810.00
10/29/2004,10:20,1125.50,1125.75,1125.25,1125.75,719,113,832.00
10/29/2004,10:21,1125.75,1125.75,1125.50,1125.50,161,68,229.00
10/29/2004,10:22,1125.75,1125.75,1125.50,1125.50,59,5,64.00
10/29/2004,10:23,1125.75,1126.00,1125.75,1126.00,1055,32,1087.00
10/29/2004,10:24,1126.00,1126.50,1126.00,1126.50,935,147,1082.00
10/29/2004,10:25,1126.50,1126.50,1126.00,1126.25,422,362,784.00
10/29/2004,10:26,1126.00,1126.50,1126.00,1126.50,322,37,359.00
10/29/2004,10:27,1126.50,1126.50,1126.25,1126.50,220,55,275.00
10/29/2004,10:28,1126.50,1127.00,1126.50,1127.00,871,152,1023.00
10/29/2004,10:29,1127.00,1127.00,1126.75,1126.75,140,231,371.00
10/29/2004,10:30,1126.75,1127.00,1126.25,1126.25,161,572,733.00
10/29/2004,10:31,1126.50,1126.50,1126.25,1126.25,22,466,488.00
10/29/2004,10:32,1126.25,1126.25,1125.75,1126.00,196,529,725.00
10/29/2004,10:33,1126.00,1126.25,1126.00,1126.00,59,210,269.00
10/29/2004,10:34,1126.25,1126.25,1126.00,1126.00,8,213,221.00
10/29/2004,10:35,1125.75,1126.25,1125.75,1126.25,256,16,272.00
10/29/2004,10:36,1126.00,1126.25,1125.75,1126.00,7,364,371.00
10/29/2004,10:37,1125.75,1126.25,1125.75,1126.00,232,59,291.00
10/29/2004,10:38,1126.25,1126.25,1125.75,1125.75,10,98,108.00
10/29/2004,10:39,1125.75,1126.00,1125.00,1125.00,172,2124,2296.00
10/29/2004,10:40,1125.25,1125.50,1125.00,1125.25,1066,276,1342.00
10/29/2004,10:41,1125.50,1125.50,1125.25,1125.25,102,17,119.00
10/29/2004,10:42,1125.50,1125.50,1125.25,1125.25,30,496,526.00
10/29/2004,10:43,1125.25,1125.25,1124.50,1125.00,897,2700,3597.00
10/29/2004,10:44,1125.00,1125.50,1124.75,1125.25,501,98,599.00
10/29/2004,10:45,1125.25,1125.50,1125.25,1125.50,23,124,147.00
10/29/2004,10:46,1125.50,1125.75,1125.25,1125.75,1516,445,1961.00
10/29/2004,10:47,1125.75,1126.00,1125.50,1126.00,524,105,629.00
10/29/2004,10:48,1125.75,1126.00,1125.50,1125.50,55,430,485.00
10/29/2004,10:49,1125.75,1125.75,1125.50,1125.50,49,9,58.00
10/29/2004,10:50,1125.75,1126.00,1125.75,1125.75,320,174,494.00
10/29/2004,10:51,1126.00,1126.00,1125.50,1125.75,434,456,890.00
10/29/2004,10:52,1125.75,1125.75,1125.50,1125.50,8,339,347.00
10/29/2004,10:53,1125.50,1126.00,1125.50,1126.00,1073,17,1090.00
10/29/2004,10:54,1126.00,1126.00,1125.75,1126.00,242,9,251.00
10/29/2004,10:55,1125.75,1126.25,1125.75,1126.25,468,600,1068.00
10/29/2004,10:56,1126.25,1126.75,1126.00,1126.75,2016,38,2054.00
10/29/2004,10:57,1126.75,1127.00,1126.75,1126.75,410,201,611.00
10/29/2004,10:58,1127.00,1127.00,1126.75,1127.00,18,88,106.00
10/29/2004,10:59,1126.75,1127.00,1126.50,1126.50,139,353,492.00
10/29/2004,11:00,1126.50,1127.00,1126.50,1127.00,434,200,634.00
10/29/2004,11:01,1127.00,1127.00,1126.75,1127.00,1295,174,1469.00
10/29/2004,11:02,1126.75,1127.00,1126.75,1126.75,617,33,650.00
10/29/2004,11:03,1126.75,1126.75,1126.50,1126.75,386,244,630.00
10/29/2004,11:04,1126.75,1127.25,1126.75,1127.25,828,109,937.00
10/29/2004,11:05,1127.25,1127.50,1127.00,1127.50,454,90,544.00
10/29/2004,11:06,1127.50,1127.50,1127.00,1127.25,51,499,550.00
10/29/2004,11:07,1127.00,1127.25,1127.00,1127.00,214,54,268.00
10/29/2004,11:08,1127.25,1127.50,1127.00,1127.00,571,390,961.00
10/29/2004,11:09,1127.00,1127.25,1126.75,1126.75,31,967,998.00
10/29/2004,11:10,1126.75,1126.75,1126.50,1126.50,62,961,1023.00
10/29/2004,11:11,1126.50,1126.75,1126.25,1126.50,91,248,339.00
10/29/2004,11:12,1126.50,1126.50,1126.25,1126.25,126,116,242.00
10/29/2004,11:13,1126.25,1126.50,1126.25,1126.25,95,23,118.00
10/29/2004,11:14,1126.25,1126.75,1126.25,1126.75,1083,85,1168.00
10/29/2004,11:15,1126.50,1126.75,1126.50,1126.50,120,133,253.00
10/29/2004,11:16,1126.50,1126.75,1126.25,1126.50,116,251,367.00
10/29/2004,11:17,1126.75,1127.00,1126.50,1126.75,253,25,278.00
10/29/2004,11:18,1127.00,1127.00,1126.00,1126.25,726,1091,1817.00
10/29/2004,11:19,1126.25,1126.50,1126.25,1126.25,229,147,376.00
10/29/2004,11:20,1126.25,1126.25,1126.00,1126.00,47,485,532.00
10/29/2004,11:21,1126.00,1126.25,1126.00,1126.00,4,195,199.00
10/29/2004,11:22,1126.00,1126.50,1126.00,1126.25,486,181,667.00
10/29/2004,11:23,1126.25,1126.50,1126.25,1126.25,13,17,30.00
10/29/2004,11:24,1126.50,1126.50,1126.25,1126.25,12,393,405.00
10/29/2004,11:25,1126.25,1126.75,1126.00,1126.50,511,51,562.00
10/29/2004,11:26,1126.50,1126.75,1126.50,1126.75,34,12,46.00
10/29/2004,11:27,1126.75,1126.75,1126.50,1126.50,79,373,452.00
10/29/2004,11:28,1126.75,1127.00,1126.50,1126.75,584,221,805.00
10/29/2004,11:29,1126.75,1127.00,1126.75,1126.75,67,46,113.00
10/29/2004,11:30,1126.75,1127.00,1126.75,1127.00,251,31,282.00
10/29/2004,11:31,1126.75,1127.00,1126.75,1127.00,480,534,1014.00
10/29/2004,11:32,1127.00,1127.00,1126.75,1126.75,44,247,291.00
10/29/2004,11:33,1126.50,1126.75,1126.50,1126.50,40,113,153.00
10/29/2004,11:34,1126.50,1126.75,1126.25,1126.50,26,401,427.00
10/29/2004,11:35,1126.50,1126.50,1126.25,1126.50,397,15,412.00
10/29/2004,11:36,1126.50,1126.50,1125.75,1126.00,239,1097,1336.00
10/29/2004,11:37,1126.25,1126.25,1126.00,1126.25,5,273,278.00
10/29/2004,11:38,1126.25,1126.50,1126.25,1126.50,500,14,514.00
10/29/2004,11:39,1126.75,1126.75,1126.50,1126.50,13,11,24.00
10/29/2004,11:40,1126.50,1126.75,1126.50,1126.75,238,17,255.00
10/29/2004,11:41,1126.75,1126.75,1126.50,1126.50,12,160,172.00
10/29/2004,11:42,1126.25,1126.50,1125.75,1125.75,25,1313,1338.00
10/29/2004,11:43,1126.00,1126.25,1125.75,1126.00,170,31,201.00
10/29/2004,11:44,1126.25,1126.25,1126.00,1126.00,10,258,268.00
10/29/2004,11:45,1126.00,1126.25,1125.50,1125.75,208,557,765.00
10/29/2004,11:46,1125.50,1125.75,1125.25,1125.50,352,599,951.00
10/29/2004,11:47,1125.75,1126.25,1125.50,1126.25,668,21,689.00
10/29/2004,11:48,1126.25,1126.50,1126.00,1126.00,232,184,416.00
10/29/2004,11:49,1126.00,1126.25,1126.00,1126.25,3,13,16.00
10/29/2004,11:50,1126.25,1126.25,1126.00,1126.25,6,14,20.00
10/29/2004,11:51,1126.25,1126.25,1125.75,1125.75,23,264,287.00
10/29/2004,11:52,1125.75,1126.00,1125.50,1125.75,68,153,221.00
10/29/2004,11:53,1126.00,1126.25,1125.75,1126.00,217,6,223.00
10/29/2004,11:54,1126.25,1126.25,1125.75,1126.00,22,199,221.00
10/29/2004,11:55,1126.00,1126.25,1125.75,1125.75,180,170,350.00
10/29/2004,11:56,1125.75,1126.00,1125.75,1126.00,5,286,291.00
10/29/2004,11:57,1125.75,1126.25,1125.75,1126.00,263,11,274.00
10/29/2004,11:58,1126.25,1126.50,1126.00,1126.50,248,38,286.00
10/29/2004,11:59,1126.25,1126.50,1126.25,1126.50,21,36,57.00
10/29/2004,12:00,1126.50,1126.50,1125.75,1126.00,65,517,582.00
10/29/2004,12:01,1126.00,1126.25,1125.75,1126.25,549,20,569.00
10/29/2004,12:02,1126.25,1126.25,1126.00,1126.25,48,101,149.00
10/29/2004,12:03,1126.25,1126.50,1126.25,1126.25,108,22,130.00
10/29/2004,12:04,1126.50,1126.50,1126.25,1126.50,15,9,24.00
10/29/2004,12:05,1126.50,1126.50,1126.25,1126.25,11,832,843.00
10/29/2004,12:06,1126.25,1126.75,1126.25,1126.50,305,307,612.00
10/29/2004,12:07,1126.75,1126.75,1126.25,1126.50,164,224,388.00
10/29/2004,12:08,1126.50,1126.75,1126.25,1126.50,240,108,348.00
10/29/2004,12:09,1126.50,1126.75,1126.25,1126.75,172,243,415.00
10/29/2004,12:10,1126.75,1126.75,1126.00,1126.00,13,554,567.00
10/29/2004,12:11,1126.00,1126.75,1126.00,1126.50,228,34,262.00
10/29/2004,12:12,1126.75,1127.00,1126.50,1127.00,541,44,585.00
10/29/2004,12:13,1127.00,1127.25,1126.75,1127.00,766,352,1118.00
10/29/2004,12:14,1127.25,1127.25,1126.75,1127.00,12,206,218.00
10/29/2004,12:15,1126.75,1127.00,1126.50,1126.50,19,217,236.00
10/29/2004,12:16,1126.75,1127.00,1126.50,1127.00,411,2,413.00
10/29/2004,12:17,1126.75,1127.00,1126.50,1126.75,294,184,478.00
10/29/2004,12:18,1126.75,1127.00,1126.75,1126.75,56,85,141.00
10/29/2004,12:19,1127.00,1127.00,1126.75,1126.75,13,4,17.00
10/29/2004,12:20,1127.00,1127.00,1126.75,1127.00,8,10,18.00
10/29/2004,12:21,1127.00,1127.25,1126.75,1126.75,425,311,736.00
10/29/2004,12:22,1126.75,1127.25,1126.75,1127.25,330,56,386.00
10/29/2004,12:23,1127.00,1127.25,1127.00,1127.00,21,88,109.00
10/29/2004,12:24,1127.25,1127.25,1126.75,1127.00,37,517,554.00
10/29/2004,12:25,1126.75,1127.25,1126.75,1127.00,198,73,271.00
10/29/2004,12:26,1127.25,1127.25,1127.00,1127.25,11,58,69.00
10/29/2004,12:27,1127.00,1127.25,1127.00,1127.25,109,1,110.00
10/29/2004,12:28,1127.25,1127.25,1127.00,1127.25,22,20,42.00
10/29/2004,12:29,1127.25,1128.00,1127.00,1128.00,1908,204,2112.00
10/29/2004,12:30,1128.00,1128.50,1127.75,1128.50,2211,865,3076.00
10/29/2004,12:31,1128.25,1128.75,1128.25,1128.25,1883,799,2682.00
10/29/2004,12:32,1128.25,1128.50,1128.00,1128.00,52,461,513.00
10/29/2004,12:33,1128.00,1128.75,1128.00,1128.50,496,123,619.00
10/29/2004,12:34,1128.50,1129.00,1128.25,1129.00,1053,593,1646.00
10/29/2004,12:35,1128.75,1129.00,1128.50,1128.75,614,217,831.00
10/29/2004,12:36,1128.75,1129.00,1128.75,1128.75,5,501,506.00
10/29/2004,12:37,1129.00,1129.00,1128.50,1128.75,31,855,886.00
10/29/2004,12:38,1128.75,1129.00,1128.50,1129.00,283,31,314.00
10/29/2004,12:39,1128.75,1129.25,1128.75,1129.25,854,105,959.00
10/29/2004,12:40,1129.25,1129.75,1129.00,1129.25,1759,1454,3213.00
10/29/2004,12:41,1129.50,1129.50,1128.75,1129.00,191,772,963.00
10/29/2004,12:42,1129.00,1129.25,1128.75,1129.00,213,346,559.00
10/29/2004,12:43,1128.75,1129.00,1128.25,1128.75,308,743,1051.00
10/29/2004,12:44,1128.50,1128.75,1128.25,1128.50,59,350,409.00
10/29/2004,12:45,1128.25,1128.75,1128.25,1128.50,362,113,475.00
10/29/2004,12:46,1128.50,1128.75,1128.50,1128.75,262,46,308.00
10/29/2004,12:47,1128.75,1128.75,1128.25,1128.50,178,782,960.00
10/29/2004,12:48,1128.50,1128.75,1128.25,1128.50,21,157,178.00
10/29/2004,12:49,1128.25,1128.50,1127.75,1128.00,34,1043,1077.00
10/29/2004,12:50,1128.00,1128.00,1127.25,1127.25,107,1417,1524.00
10/29/2004,12:51,1127.25,1127.75,1127.25,1127.75,515,140,655.00
10/29/2004,12:52,1127.75,1127.75,1127.25,1127.50,155,386,541.00
10/29/2004,12:53,1127.75,1127.75,1127.25,1127.50,75,212,287.00
10/29/2004,12:54,1127.50,1127.75,1127.50,1127.50,244,158,402.00
10/29/2004,12:55,1127.50,1127.50,1127.25,1127.50,333,240,573.00
10/29/2004,12:56,1127.75,1127.75,1127.50,1127.75,54,24,78.00
10/29/2004,12:57,1127.50,1127.75,1127.25,1127.25,85,595,680.00
10/29/2004,12:58,1127.25,1127.50,1126.25,1126.50,701,3079,3780.00
10/29/2004,12:59,1126.50,1126.50,1126.25,1126.25,438,853,1291.00
10/29/2004,13:00,1126.25,1126.25,1125.75,1126.00,132,1027,1159.00
10/29/2004,13:01,1125.75,1126.25,1125.75,1126.00,1174,619,1793.00
10/29/2004,13:02,1126.00,1126.75,1126.00,1126.75,1031,247,1278.00
10/29/2004,13:03,1126.75,1126.75,1126.25,1126.50,629,274,903.00
10/29/2004,13:04,1126.50,1126.75,1126.25,1126.50,350,364,714.00
10/29/2004,13:05,1126.50,1127.25,1126.50,1126.75,1404,348,1752.00
10/29/2004,13:06,1126.75,1127.25,1126.75,1126.75,332,198,530.00
10/29/2004,13:07,1126.75,1126.75,1126.25,1126.50,327,1100,1427.00
10/29/2004,13:08,1126.50,1126.75,1126.00,1126.25,302,1006,1308.00
10/29/2004,13:09,1126.25,1126.50,1126.00,1126.25,306,729,1035.00
10/29/2004,13:10,1126.25,1126.50,1125.75,1126.00,269,1234,1503.00
10/29/2004,13:11,1125.75,1126.00,1125.75,1125.75,1177,863,2040.00
10/29/2004,13:12,1125.75,1126.75,1125.75,1126.75,832,682,1514.00
10/29/2004,13:13,1126.75,1126.75,1126.50,1126.75,120,256,376.00
10/29/2004,13:14,1126.75,1126.75,1126.25,1126.25,132,484,616.00
10/29/2004,13:15,1126.25,1127.00,1126.25,1126.75,391,264,655.00
10/29/2004,13:16,1126.75,1126.75,1126.25,1126.75,95,399,494.00
10/29/2004,13:17,1126.50,1126.75,1126.25,1126.75,310,55,365.00
10/29/2004,13:18,1126.75,1127.00,1126.75,1127.00,95,26,121.00
10/29/2004,13:19,1127.00,1127.00,1126.75,1126.75,35,290,325.00
10/29/2004,13:20,1126.75,1126.75,1126.25,1126.75,526,246,772.00
10/29/2004,13:21,1126.75,1127.50,1126.75,1127.50,1611,26,1637.00
10/29/2004,13:22,1127.50,1127.75,1127.25,1127.75,816,604,1420.00
10/29/2004,13:23,1127.75,1127.75,1127.25,1127.25,266,501,767.00
10/29/2004,13:24,1127.25,1127.25,1126.75,1126.75,233,1078,1311.00
10/29/2004,13:25,1126.75,1127.00,1126.25,1126.50,150,1027,1177.00
10/29/2004,13:26,1126.50,1127.00,1126.25,1126.75,541,258,799.00
10/29/2004,13:27,1127.00,1127.25,1126.75,1126.75,241,547,788.00
10/29/2004,13:28,1126.50,1127.00,1126.25,1126.25,444,597,1041.00
10/29/2004,13:29,1126.50,1126.50,1126.00,1126.25,743,738,1481.00
10/29/2004,13:30,1126.25,1126.75,1126.00,1126.50,191,529,720.00
10/29/2004,13:31,1126.50,1127.00,1126.25,1126.75,624,123,747.00
10/29/2004,13:32,1126.75,1126.75,1126.00,1126.50,448,643,1091.00
10/29/2004,13:33,1126.25,1127.25,1126.25,1127.00,1192,124,1316.00
10/29/2004,13:34,1127.00,1127.00,1126.25,1126.50,159,1000,1159.00
10/29/2004,13:35,1126.25,1126.75,1126.00,1126.00,368,854,1222.00
10/29/2004,13:36,1125.75,1127.00,1125.75,1127.00,1122,304,1426.00
10/29/2004,13:37,1126.75,1127.00,1126.25,1126.75,264,317,581.00
10/29/2004,13:38,1126.75,1127.00,1126.50,1126.75,179,196,375.00
10/29/2004,13:39,1126.75,1126.75,1126.50,1126.75,8,91,99.00
10/29/2004,13:40,1126.50,1126.75,1126.25,1126.50,248,161,409.00
10/29/2004,13:41,1126.50,1127.50,1126.50,1127.25,1243,149,1392.00
10/29/2004,13:42,1127.25,1127.25,1126.75,1127.25,108,146,254.00
10/29/2004,13:43,1127.25,1127.25,1126.75,1127.00,218,184,402.00
10/29/2004,13:44,1127.00,1127.25,1126.75,1127.00,22,401,423.00
10/29/2004,13:45,1126.75,1127.00,1126.25,1126.50,433,1369,1802.00
10/29/2004,13:46,1126.50,1126.75,1126.25,1126.50,275,107,382.00
10/29/2004,13:47,1126.75,1127.25,1126.50,1127.00,366,234,600.00
10/29/2004,13:48,1127.00,1127.00,1126.75,1127.00,143,11,154.00
10/29/2004,13:49,1127.00,1127.25,1127.00,1127.25,405,41,446.00
10/29/2004,13:50,1127.00,1127.25,1126.75,1127.00,369,241,610.00
10/29/2004,13:51,1127.00,1127.25,1127.00,1127.00,19,400,419.00
10/29/2004,13:52,1127.00,1127.25,1127.00,1127.00,2,151,153.00
10/29/2004,13:53,1127.00,1127.75,1127.00,1127.75,1417,128,1545.00
10/29/2004,13:54,1127.75,1127.75,1127.25,1127.50,369,351,720.00
10/29/2004,13:55,1127.25,1127.50,1126.75,1127.00,174,1198,1372.00
10/29/2004,13:56,1127.00,1127.50,1126.75,1127.25,333,60,393.00
10/29/2004,13:57,1127.00,1127.25,1126.75,1127.00,20,185,205.00
10/29/2004,13:58,1127.00,1127.25,1127.00,1127.25,290,2,292.00
10/29/2004,13:59,1127.50,1127.75,1127.00,1127.25,416,506,922.00
10/29/2004,14:00,1127.25,1127.50,1127.00,1127.50,192,21,213.00
10/29/2004,14:01,1127.50,1128.00,1127.50,1127.75,880,791,1671.00
10/29/2004,14:02,1127.75,1128.25,1127.50,1128.25,1315,186,1501.00
10/29/2004,14:03,1128.25,1128.50,1128.00,1128.00,929,599,1528.00
10/29/2004,14:04,1128.00,1128.25,1127.75,1127.75,174,552,726.00
10/29/2004,14:05,1128.00,1128.00,1127.50,1127.75,523,686,1209.00
10/29/2004,14:06,1127.75,1128.00,1127.75,1128.00,177,85,262.00
10/29/2004,14:07,1127.75,1128.25,1127.75,1128.00,814,438,1252.00
10/29/2004,14:08,1128.00,1128.25,1127.50,1128.25,739,451,1190.00
10/29/2004,14:09,1128.25,1128.50,1128.00,1128.25,217,299,516.00
10/29/2004,14:10,1128.25,1128.25,1127.50,1127.50,232,875,1107.00
10/29/2004,14:11,1127.75,1128.25,1127.50,1128.00,1026,223,1249.00
10/29/2004,14:12,1128.00,1128.00,1127.75,1127.75,239,314,553.00
10/29/2004,14:13,1127.75,1128.00,1127.50,1127.75,33,623,656.00
10/29/2004,14:14,1127.75,1127.75,1127.25,1127.25,297,566,863.00
10/29/2004,14:15,1127.25,1127.75,1127.25,1127.75,427,107,534.00
10/29/2004,14:16,1127.50,1127.75,1127.25,1127.75,261,627,888.00
10/29/2004,14:17,1127.50,1127.75,1127.25,1127.50,379,132,511.00
10/29/2004,14:18,1127.25,1127.50,1127.00,1127.00,136,670,806.00
10/29/2004,14:19,1127.25,1127.75,1127.00,1127.50,306,112,418.00
10/29/2004,14:20,1127.50,1127.75,1127.50,1127.50,16,491,507.00
10/29/2004,14:21,1127.50,1127.75,1127.50,1127.75,166,249,415.00
10/29/2004,14:22,1127.75,1128.50,1127.50,1128.50,2262,118,2380.00
10/29/2004,14:23,1128.25,1128.50,1127.75,1128.00,692,569,1261.00
10/29/2004,14:24,1128.00,1128.50,1127.75,1128.50,670,604,1274.00
10/29/2004,14:25,1128.50,1128.75,1127.75,1127.75,862,751,1613.00
10/29/2004,14:26,1128.00,1128.50,1127.50,1128.25,1165,871,2036.00
10/29/2004,14:27,1128.00,1128.00,1127.00,1127.50,957,2972,3929.00
10/29/2004,14:28,1127.50,1127.75,1127.00,1127.25,121,334,455.00
10/29/2004,14:29,1127.25,1127.50,1127.00,1127.25,845,375,1220.00
10/29/2004,14:30,1127.50,1127.50,1127.00,1127.25,274,655,929.00
10/29/2004,14:31,1127.25,1128.25,1127.25,1127.75,1178,270,1448.00
10/29/2004,14:32,1127.75,1128.25,1127.50,1128.00,659,219,878.00
10/29/2004,14:33,1128.25,1128.75,1128.25,1128.75,1224,118,1342.00
10/29/2004,14:34,1128.50,1128.75,1128.00,1128.25,280,471,751.00
10/29/2004,14:35,1128.25,1128.50,1128.00,1128.50,784,36,820.00
10/29/2004,14:36,1128.50,1128.75,1128.25,1128.50,462,206,668.00
10/29/2004,14:37,1128.25,1129.25,1128.25,1129.00,2280,649,2929.00
10/29/2004,14:38,1129.00,1129.25,1128.75,1128.75,869,694,1563.00
10/29/2004,14:39,1128.75,1129.00,1128.50,1128.50,542,282,824.00
10/29/2004,14:40,1128.50,1129.00,1128.25,1128.50,505,1174,1679.00
10/29/2004,14:41,1128.50,1129.50,1128.50,1128.75,2453,1466,3919.00
10/29/2004,14:42,1129.00,1130.00,1128.75,1129.75,2507,65,2572.00
10/29/2004,14:43,1130.00,1130.25,1129.50,1130.25,1777,970,2747.00
10/29/2004,14:44,1130.25,1130.25,1129.50,1129.50,489,1401,1890.00
10/29/2004,14:45,1129.75,1129.75,1129.50,1129.50,483,560,1043.00
10/29/2004,14:46,1129.50,1130.50,1129.50,1130.25,2159,87,2246.00
10/29/2004,14:47,1130.25,1130.75,1130.00,1130.00,1894,1921,3815.00
10/29/2004,14:48,1130.00,1130.25,1130.00,1130.00,586,162,748.00
10/29/2004,14:49,1130.25,1130.75,1130.00,1130.75,1839,611,2450.00
10/29/2004,14:50,1130.50,1130.75,1130.25,1130.25,1034,1057,2091.00
10/29/2004,14:51,1130.50,1130.50,1130.00,1130.00,106,654,760.00
10/29/2004,14:52,1130.25,1130.50,1129.75,1130.00,984,846,1830.00
10/29/2004,14:53,1130.00,1130.25,1129.25,1129.50,468,2449,2917.00
10/29/2004,14:54,1129.50,1129.50,1128.75,1129.00,1141,2171,3312.00
10/29/2004,14:55,1128.75,1129.25,1128.75,1129.25,1819,1079,2898.00
10/29/2004,14:56,1129.00,1129.50,1129.00,1129.25,1319,558,1877.00
10/29/2004,14:57,1129.00,1129.50,1128.75,1129.00,718,1718,2436.00
10/29/2004,14:58,1129.00,1129.50,1129.00,1129.25,1155,607,1762.00
10/29/2004,14:59,1129.25,1129.75,1129.25,1129.50,2291,731,3022.00
10/29/2004,15:00,1129.50,1130.00,1129.00,1129.25,3034,4292,7326.00
10/29/2004,15:01,1129.25,1129.75,1128.75,1128.75,3143,5751,8894.00
10/29/2004,15:02,1128.75,1129.25,1128.75,1128.75,1325,437,1762.00
10/29/2004,15:03,1129.00,1129.25,1128.75,1129.00,1444,1157,2601.00
10/29/2004,15:04,1129.00,1129.25,1128.75,1129.00,2078,445,2523.00
10/29/2004,15:05,1129.00,1129.25,1128.75,1129.25,1778,1028,2806.00
10/29/2004,15:06,1129.25,1129.50,1129.00,1129.25,974,829,1803.00
10/29/2004,15:07,1129.25,1129.50,1129.00,1129.25,334,72,406.00
10/29/2004,15:08,1129.25,1129.50,1129.25,1129.50,999,241,1240.00
10/29/2004,15:09,1129.50,1129.50,1129.00,1129.25,1069,679,1748.00
10/29/2004,15:10,1129.25,1129.75,1129.25,1129.50,971,721,1692.00
10/29/2004,15:11,1129.25,1129.75,1129.25,1129.75,337,840,1177.00
10/29/2004,15:12,1129.75,1129.75,1129.50,1129.50,254,291,545.00
10/29/2004,15:13,1129.50,1129.75,1129.25,1129.50,318,1007,1325.00
10/29/2004,15:14,1129.25,1129.50,1128.50,1128.50,332,4017,4349.00
10/29/2004,15:15,1128.50,1128.50,1127.50,1128.25,2914,4938,7852.00
10/29/2004,15:16,1128.00,1128.25,1128.00,1128.25,8,54,62.00
10/31/2004,17:01,1127.50,1128.00,1127.25,1127.50,39,141,180.00
10/31/2004,17:02,1127.25,1127.50,1127.00,1127.25,54,8,62.00
10/31/2004,17:03,1127.25,1127.50,1127.25,1127.50,21,2,23.00
10/31/2004,17:04,1127.50,1127.50,1127.50,1127.50,8,0,8.00
10/31/2004,17:05,1127.50,1127.50,1127.00,1127.00,6,157,163.00
10/31/2004,17:06,1127.00,1127.00,1126.75,1126.75,0,9,9.00
10/31/2004,17:07,1126.75,1127.00,1126.50,1126.75,8,69,77.00
10/31/2004,17:08,1126.75,1126.75,1126.75,1126.75,45,0,45.00
10/31/2004,17:09,1126.75,1127.00,1126.75,1126.75,2,23,25.00
10/31/2004,17:10,1126.75,1126.75,1126.75,1126.75,0,9,9.00
10/31/2004,17:11,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/31/2004,17:12,1126.75,1127.00,1126.75,1126.75,2,9,11.00
10/31/2004,17:13,1127.00,1127.00,1126.75,1126.75,1,37,38.00
10/31/2004,17:14,1126.75,1126.75,1126.25,1126.25,0,254,254.00
10/31/2004,17:15,1126.50,1126.50,1126.50,1126.50,1,0,1.00
10/31/2004,17:16,1126.50,1126.50,1126.50,1126.50,6,0,6.00
10/31/2004,17:17,1126.50,1126.75,1126.50,1126.50,52,54,106.00
10/31/2004,17:18,1126.50,1126.75,1126.50,1126.75,6,51,57.00
10/31/2004,17:19,1126.50,1126.50,1126.50,1126.50,0,8,8.00
10/31/2004,17:21,1126.50,1126.50,1126.50,1126.50,0,21,21.00
10/31/2004,17:22,1126.50,1126.50,1126.50,1126.50,0,50,50.00
10/31/2004,17:23,1126.75,1126.75,1126.50,1126.50,20,102,122.00
10/31/2004,17:24,1126.50,1126.50,1126.50,1126.50,0,16,16.00
10/31/2004,17:25,1126.50,1126.50,1126.50,1126.50,0,36,36.00
10/31/2004,17:26,1126.50,1126.50,1126.50,1126.50,0,2,2.00
10/31/2004,17:27,1126.50,1126.50,1126.50,1126.50,0,28,28.00
10/31/2004,17:28,1126.25,1126.50,1126.25,1126.25,1,31,32.00
10/31/2004,17:29,1126.50,1126.75,1126.50,1126.75,19,0,19.00
10/31/2004,17:30,1126.75,1126.75,1126.75,1126.75,16,0,16.00
10/31/2004,17:31,1126.75,1126.75,1126.75,1126.75,15,0,15.00
10/31/2004,17:32,1126.75,1126.75,1126.50,1126.50,1,1,2.00
10/31/2004,17:33,1126.75,1126.75,1126.75,1126.75,7,0,7.00
10/31/2004,17:35,1126.75,1126.75,1126.50,1126.50,1,1,2.00
10/31/2004,17:36,1126.50,1126.50,1126.50,1126.50,0,11,11.00
10/31/2004,17:37,1126.50,1126.50,1126.50,1126.50,0,16,16.00
10/31/2004,17:38,1126.75,1126.75,1126.75,1126.75,11,0,11.00
10/31/2004,17:39,1126.75,1127.00,1126.75,1127.00,82,0,82.00
10/31/2004,17:40,1127.00,1127.00,1126.75,1126.75,1,1,2.00
10/31/2004,17:41,1126.75,1126.75,1126.75,1126.75,0,7,7.00
10/31/2004,17:42,1127.00,1127.00,1126.75,1127.00,108,11,119.00
10/31/2004,17:43,1127.00,1127.00,1126.75,1126.75,1,1,2.00
10/31/2004,17:44,1126.75,1127.00,1126.75,1127.00,5,15,20.00
10/31/2004,17:45,1126.75,1126.75,1126.75,1126.75,0,1,1.00
10/31/2004,17:46,1127.00,1127.00,1126.75,1127.00,15,1,16.00
10/31/2004,17:47,1127.00,1127.25,1127.00,1127.00,2,1,3.00
10/31/2004,17:49,1127.00,1127.25,1127.00,1127.25,1,10,11.00
10/31/2004,17:50,1127.25,1127.25,1127.25,1127.25,1,0,1.00
10/31/2004,17:51,1127.00,1127.00,1127.00,1127.00,0,3,3.00
10/31/2004,17:52,1127.00,1127.00,1127.00,1127.00,0,3,3.00
10/31/2004,17:53,1127.00,1127.25,1127.00,1127.25,8,3,11.00
10/31/2004,17:54,1127.25,1127.25,1127.00,1127.00,50,4,54.00
10/31/2004,17:55,1127.25,1127.25,1127.25,1127.25,29,0,29.00
10/31/2004,17:56,1127.25,1127.25,1127.25,1127.25,3,0,3.00
10/31/2004,17:58,1127.25,1127.50,1127.25,1127.25,5,2,7.00
10/31/2004,18:00,1127.25,1127.25,1127.25,1127.25,0,1,1.00
10/31/2004,18:01,1127.50,1127.50,1127.50,1127.50,5,0,5.00
10/31/2004,18:02,1127.50,1127.50,1127.25,1127.50,13,1,14.00
10/31/2004,18:03,1127.50,1127.50,1127.50,1127.50,12,0,12.00
10/31/2004,18:04,1127.50,1127.75,1127.50,1127.75,4,0,4.00
10/31/2004,18:06,1127.75,1127.75,1127.75,1127.75,1,0,1.00
10/31/2004,18:07,1127.50,1127.75,1127.50,1127.75,1,1,2.00
10/31/2004,18:10,1127.50,1127.50,1127.50,1127.50,0,30,30.00
10/31/2004,18:11,1127.75,1127.75,1127.75,1127.75,10,0,10.00
10/31/2004,18:12,1127.75,1127.75,1127.75,1127.75,19,0,19.00
10/31/2004,18:13,1127.75,1127.75,1127.75,1127.75,1,0,1.00
10/31/2004,18:15,1127.50,1127.50,1127.50,1127.50,0,6,6.00
10/31/2004,18:16,1127.50,1127.50,1127.50,1127.50,0,4,4.00
10/31/2004,18:17,1127.50,1127.50,1127.50,1127.50,0,4,4.00
10/31/2004,18:18,1127.50,1127.50,1127.50,1127.50,0,1,1.00
10/31/2004,18:21,1127.50,1127.50,1127.50,1127.50,0,56,56.00
10/31/2004,18:22,1127.50,1127.50,1127.50,1127.50,0,16,16.00
10/31/2004,18:23,1127.75,1127.75,1127.50,1127.50,1,20,21.00
10/31/2004,18:28,1127.75,1127.75,1127.75,1127.75,6,0,6.00
10/31/2004,18:31,1127.75,1127.75,1127.75,1127.75,6,0,6.00
10/31/2004,18:32,1127.75,1128.00,1127.75,1128.00,15,0,15.00
10/31/2004,18:33,1128.00,1128.00,1128.00,1128.00,20,0,20.00
10/31/2004,18:34,1127.75,1128.00,1127.75,1128.00,20,1,21.00
10/31/2004,18:35,1127.75,1127.75,1127.75,1127.75,0,4,4.00
10/31/2004,18:37,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,18:38,1128.00,1128.00,1128.00,1128.00,64,0,64.00
10/31/2004,18:39,1128.00,1128.25,1128.00,1128.25,32,5,37.00
10/31/2004,18:41,1128.25,1128.25,1128.00,1128.00,15,1,16.00
10/31/2004,18:42,1128.25,1128.25,1128.25,1128.25,18,0,18.00
10/31/2004,18:43,1128.50,1128.50,1128.00,1128.00,1,4,5.00
10/31/2004,18:44,1128.00,1128.25,1128.00,1128.25,14,15,29.00
10/31/2004,18:45,1128.25,1128.25,1128.25,1128.25,15,0,15.00
10/31/2004,18:46,1128.25,1128.25,1128.00,1128.00,2,1,3.00
10/31/2004,18:49,1128.00,1128.00,1128.00,1128.00,0,20,20.00
10/31/2004,18:50,1128.00,1128.00,1128.00,1128.00,0,3,3.00
10/31/2004,18:51,1128.00,1128.00,1128.00,1128.00,0,2,2.00
10/31/2004,18:52,1128.00,1128.00,1128.00,1128.00,0,38,38.00
10/31/2004,18:53,1128.00,1128.00,1128.00,1128.00,0,99,99.00
10/31/2004,18:54,1128.00,1128.00,1128.00,1128.00,0,4,4.00
10/31/2004,18:58,1128.00,1128.00,1128.00,1128.00,0,21,21.00
10/31/2004,19:03,1128.00,1128.00,1128.00,1128.00,0,60,60.00
10/31/2004,19:08,1128.00,1128.00,1128.00,1128.00,0,15,15.00
10/31/2004,19:09,1128.00,1128.00,1128.00,1128.00,0,5,5.00
10/31/2004,19:14,1128.00,1128.00,1128.00,1128.00,0,14,14.00
10/31/2004,19:16,1128.00,1128.00,1128.00,1128.00,0,7,7.00
10/31/2004,19:17,1128.00,1128.00,1128.00,1128.00,0,9,9.00
10/31/2004,19:19,1128.00,1128.00,1128.00,1128.00,0,4,4.00
10/31/2004,19:21,1127.75,1127.75,1127.75,1127.75,0,7,7.00
10/31/2004,19:22,1128.00,1128.00,1128.00,1128.00,26,0,26.00
10/31/2004,19:25,1128.00,1128.25,1128.00,1128.00,8,1,9.00
10/31/2004,19:28,1128.00,1128.00,1128.00,1128.00,0,2,2.00
10/31/2004,19:30,1128.00,1128.25,1128.00,1128.25,1,4,5.00
10/31/2004,19:32,1128.00,1128.25,1128.00,1128.25,7,2,9.00
10/31/2004,19:33,1128.00,1128.00,1128.00,1128.00,0,17,17.00
10/31/2004,19:34,1128.00,1128.00,1128.00,1128.00,0,36,36.00
10/31/2004,19:36,1127.75,1128.00,1127.75,1128.00,2,5,7.00
10/31/2004,19:37,1128.00,1128.00,1128.00,1128.00,12,0,12.00
10/31/2004,19:39,1128.00,1128.00,1128.00,1128.00,6,0,6.00
10/31/2004,19:40,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,19:41,1128.00,1128.00,1128.00,1128.00,5,0,5.00
10/31/2004,19:43,1127.75,1127.75,1127.75,1127.75,0,5,5.00
10/31/2004,19:44,1128.00,1128.25,1128.00,1128.25,54,0,54.00
10/31/2004,19:45,1128.25,1128.25,1128.25,1128.25,28,0,28.00
10/31/2004,19:47,1128.25,1128.25,1128.00,1128.25,13,1,14.00
10/31/2004,19:49,1128.00,1128.00,1128.00,1128.00,0,2,2.00
10/31/2004,19:50,1128.00,1128.00,1128.00,1128.00,0,5,5.00
10/31/2004,19:52,1128.00,1128.00,1128.00,1128.00,0,4,4.00
10/31/2004,19:53,1128.00,1128.00,1128.00,1128.00,0,8,8.00
10/31/2004,19:54,1128.00,1128.00,1128.00,1128.00,0,21,21.00
10/31/2004,19:58,1128.00,1128.00,1128.00,1128.00,0,3,3.00
10/31/2004,20:01,1128.00,1128.00,1128.00,1128.00,0,6,6.00
10/31/2004,20:02,1128.00,1128.00,1127.75,1128.00,1,110,111.00
10/31/2004,20:03,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,20:04,1127.75,1128.00,1127.75,1128.00,1,1,2.00
10/31/2004,20:05,1128.00,1128.00,1128.00,1128.00,28,0,28.00
10/31/2004,20:07,1128.00,1128.00,1128.00,1128.00,12,0,12.00
10/31/2004,20:08,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,20:09,1128.00,1128.00,1128.00,1128.00,6,0,6.00
10/31/2004,20:10,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,20:13,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,20:16,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,20:17,1128.25,1128.25,1128.25,1128.25,121,0,121.00
10/31/2004,20:18,1128.25,1128.25,1128.25,1128.25,4,0,4.00
10/31/2004,20:21,1128.25,1128.25,1128.25,1128.25,16,0,16.00
10/31/2004,20:22,1128.25,1128.25,1128.25,1128.25,13,0,13.00
10/31/2004,20:23,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/31/2004,20:24,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/31/2004,20:25,1128.00,1128.00,1128.00,1128.00,0,1,1.00
10/31/2004,20:27,1128.25,1128.25,1128.25,1128.25,2,0,2.00
10/31/2004,20:29,1128.25,1128.25,1128.25,1128.25,3,0,3.00
10/31/2004,20:30,1128.25,1128.25,1128.25,1128.25,8,0,8.00
10/31/2004,20:31,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/31/2004,20:33,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/31/2004,20:34,1128.25,1128.25,1128.25,1128.25,2,0,2.00
10/31/2004,20:36,1128.25,1128.25,1128.25,1128.25,8,0,8.00
10/31/2004,20:37,1128.25,1128.25,1128.25,1128.25,5,0,5.00
10/31/2004,20:39,1128.25,1128.25,1128.25,1128.25,2,0,2.00
10/31/2004,20:40,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/31/2004,20:42,1128.25,1128.25,1128.25,1128.25,4,0,4.00
10/31/2004,20:49,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/31/2004,20:51,1128.25,1128.25,1128.25,1128.25,5,0,5.00
10/31/2004,20:54,1128.50,1128.50,1128.25,1128.25,1,1,2.00
10/31/2004,20:55,1128.50,1128.50,1128.50,1128.50,1,0,1.00
10/31/2004,20:56,1128.25,1128.25,1128.25,1128.25,0,3,3.00
10/31/2004,20:57,1128.50,1128.50,1128.50,1128.50,2,0,2.00
10/31/2004,20:58,1128.25,1128.25,1128.25,1128.25,0,34,34.00
10/31/2004,21:01,1128.25,1128.25,1128.25,1128.25,0,1,1.00
10/31/2004,21:02,1128.25,1128.25,1128.25,1128.25,0,3,3.00
10/31/2004,21:05,1128.00,1128.00,1128.00,1128.00,0,1,1.00
10/31/2004,21:06,1128.00,1128.25,1128.00,1128.25,2,1,3.00
10/31/2004,21:07,1128.00,1128.00,1128.00,1128.00,0,5,5.00
10/31/2004,21:09,1128.25,1128.25,1128.25,1128.25,2,0,2.00
10/31/2004,21:13,1128.25,1128.25,1128.25,1128.25,3,0,3.00
10/31/2004,21:15,1128.25,1128.25,1128.25,1128.25,2,0,2.00
10/31/2004,21:16,1128.00,1128.00,1128.00,1128.00,0,3,3.00
10/31/2004,21:21,1128.25,1128.25,1128.00,1128.00,1,1,2.00
10/31/2004,21:22,1128.25,1128.25,1128.00,1128.00,5,1,6.00
10/31/2004,21:24,1128.00,1128.00,1128.00,1128.00,0,5,5.00
10/31/2004,21:28,1128.00,1128.00,1128.00,1128.00,0,19,19.00
10/31/2004,21:30,1128.00,1128.00,1128.00,1128.00,0,20,20.00
10/31/2004,21:31,1128.25,1128.25,1128.25,1128.25,3,0,3.00
10/31/2004,21:32,1128.25,1128.25,1128.00,1128.00,6,21,27.00
10/31/2004,21:33,1128.00,1128.00,1128.00,1128.00,0,7,7.00
10/31/2004,21:34,1128.00,1128.00,1128.00,1128.00,0,20,20.00
10/31/2004,21:35,1128.00,1128.00,1128.00,1128.00,0,1,1.00
10/31/2004,21:36,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,21:37,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,21:39,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,21:40,1128.00,1128.00,1128.00,1128.00,3,0,3.00
10/31/2004,21:41,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,21:43,1128.00,1128.00,1128.00,1128.00,10,0,10.00
10/31/2004,21:44,1128.00,1128.00,1128.00,1128.00,5,0,5.00
10/31/2004,21:45,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,21:48,1128.00,1128.00,1128.00,1128.00,3,0,3.00
10/31/2004,21:55,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,21:57,1128.00,1128.00,1128.00,1128.00,5,0,5.00
10/31/2004,22:00,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,22:01,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,22:02,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,22:04,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,22:06,1128.25,1128.25,1128.25,1128.25,2,0,2.00
10/31/2004,22:13,1128.00,1128.00,1128.00,1128.00,0,1,1.00
10/31/2004,22:14,1128.00,1128.00,1128.00,1128.00,0,1,1.00
10/31/2004,22:15,1128.00,1128.00,1128.00,1128.00,0,35,35.00
10/31/2004,22:18,1128.00,1128.00,1128.00,1128.00,0,5,5.00
10/31/2004,22:19,1127.75,1128.00,1127.75,1128.00,2,1,3.00
10/31/2004,22:20,1128.00,1128.00,1127.75,1127.75,5,3,8.00
10/31/2004,22:24,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,22:25,1128.00,1128.00,1128.00,1128.00,8,0,8.00
10/31/2004,22:29,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,22:30,1128.00,1128.00,1128.00,1128.00,5,0,5.00
10/31/2004,22:34,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,22:36,1127.75,1127.75,1127.75,1127.75,0,15,15.00
10/31/2004,22:37,1127.75,1127.75,1127.75,1127.75,0,20,20.00
10/31/2004,22:38,1127.75,1127.75,1127.75,1127.75,0,71,71.00
10/31/2004,22:40,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,22:41,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,22:42,1127.75,1127.75,1127.50,1127.50,0,3,3.00
10/31/2004,22:43,1127.75,1127.75,1127.75,1127.75,7,0,7.00
10/31/2004,22:44,1127.75,1127.75,1127.75,1127.75,3,0,3.00
10/31/2004,22:45,1128.00,1128.00,1127.75,1127.75,2,5,7.00
10/31/2004,22:46,1127.75,1127.75,1127.75,1127.75,0,6,6.00
10/31/2004,22:47,1127.75,1127.75,1127.75,1127.75,0,2,2.00
10/31/2004,22:51,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,22:52,1127.75,1127.75,1127.75,1127.75,0,2,2.00
10/31/2004,22:53,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,22:55,1127.75,1127.75,1127.75,1127.75,0,3,3.00
10/31/2004,23:03,1128.00,1128.00,1128.00,1128.00,2,0,2.00
10/31/2004,23:04,1127.75,1127.75,1127.75,1127.75,0,5,5.00
10/31/2004,23:12,1127.75,1127.75,1127.75,1127.75,0,32,32.00
10/31/2004,23:14,1127.75,1127.75,1127.75,1127.75,0,8,8.00
10/31/2004,23:16,1127.75,1127.75,1127.75,1127.75,0,1,1.00
10/31/2004,23:18,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,23:20,1127.75,1127.75,1127.75,1127.75,0,3,3.00
10/31/2004,23:22,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,23:23,1127.75,1128.00,1127.75,1128.00,1,14,15.00
10/31/2004,23:25,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,23:26,1128.00,1128.00,1128.00,1128.00,3,0,3.00
10/31/2004,23:27,1128.00,1128.00,1128.00,1128.00,7,0,7.00
10/31/2004,23:29,1128.00,1128.00,1128.00,1128.00,1,0,1.00
10/31/2004,23:30,1128.00,1128.00,1128.00,1128.00,40,0,40.00
10/31/2004,23:32,1128.25,1128.25,1128.25,1128.25,2,0,2.00
10/31/2004,23:33,1128.00,1128.00,1128.00,1128.00,0,14,14.00
10/31/2004,23:34,1128.00,1128.00,1128.00,1128.00,0,8,8.00
10/31/2004,23:35,1128.00,1128.00,1128.00,1128.00,0,3,3.00
10/31/2004,23:37,1128.00,1128.00,1128.00,1128.00,0,2,2.00
10/31/2004,23:41,1128.00,1128.00,1128.00,1128.00,0,2,2.00
10/31/2004,23:42,1128.00,1128.00,1128.00,1128.00,0,3,3.00
10/31/2004,23:44,1128.25,1128.25,1128.25,1128.25,1,0,1.00
10/31/2004,23:46,1128.25,1128.25,1128.25,1128.25,4,0,4.00
10/31/2004,23:48,1128.00,1128.00,1128.00,1128.00,0,1,1.00
10/31/2004,23:50,1128.25,1128.25,1128.25,1128.25,9,0,9.00
10/31/2004,23:53,1128.25,1128.25,1128.00,1128.00,7,3,10.00
11/01/2004,00:03,1128.25,1128.25,1128.25,1128.25,5,0,5.00
11/01/2004,00:05,1128.25,1128.25,1128.25,1128.25,2,0,2.00
11/01/2004,00:07,1128.00,1128.00,1128.00,1128.00,0,6,6.00
11/01/2004,00:08,1128.00,1128.00,1128.00,1128.00,0,1,1.00
11/01/2004,00:11,1128.00,1128.00,1128.00,1128.00,0,2,2.00
11/01/2004,00:12,1128.00,1128.00,1128.00,1128.00,0,1,1.00
11/01/2004,00:16,1128.00,1128.25,1128.00,1128.25,1,1,2.00
11/01/2004,00:17,1128.25,1128.25,1128.25,1128.25,37,0,37.00
11/01/2004,00:18,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,00:20,1128.25,1128.25,1128.25,1128.25,12,0,12.00
11/01/2004,00:22,1128.25,1128.25,1128.25,1128.25,2,0,2.00
11/01/2004,00:23,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,00:24,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,00:27,1128.25,1128.25,1128.25,1128.25,5,0,5.00
11/01/2004,00:28,1128.25,1128.25,1128.25,1128.25,3,0,3.00
11/01/2004,00:30,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,00:41,1128.25,1128.25,1128.25,1128.25,15,0,15.00
11/01/2004,00:42,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,00:43,1128.25,1128.25,1128.00,1128.00,2,7,9.00
11/01/2004,00:48,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,00:54,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,00:55,1128.25,1128.25,1128.25,1128.25,2,0,2.00
11/01/2004,00:56,1128.50,1128.50,1128.50,1128.50,6,0,6.00
11/01/2004,00:57,1128.50,1128.50,1128.50,1128.50,18,0,18.00
11/01/2004,00:59,1128.25,1128.25,1128.00,1128.25,19,15,34.00
11/01/2004,01:00,1128.25,1128.25,1128.25,1128.25,10,0,10.00
11/01/2004,01:01,1128.25,1128.25,1128.25,1128.25,9,0,9.00
11/01/2004,01:04,1128.00,1128.25,1128.00,1128.00,1,8,9.00
11/01/2004,01:05,1128.00,1128.00,1128.00,1128.00,0,8,8.00
11/01/2004,01:06,1128.00,1128.00,1128.00,1128.00,0,2,2.00
11/01/2004,01:07,1128.00,1128.00,1128.00,1128.00,0,1,1.00
11/01/2004,01:09,1128.00,1128.00,1128.00,1128.00,0,39,39.00
11/01/2004,01:10,1128.25,1128.25,1128.25,1128.25,30,0,30.00
11/01/2004,01:14,1128.25,1128.25,1128.25,1128.25,1,0,1.00
11/01/2004,01:15,1128.25,1128.25,1128.25,1128.25,18,0,18.00
11/01/2004,01:16,1128.25,1128.50,1128.25,1128.50,9,0,9.00
11/01/2004,01:17,1128.25,1128.25,1128.25,1128.25,0,2,2.00
11/01/2004,01:20,1128.25,1128.25,1128.25,1128.25,0,6,6.00
11/01/2004,01:21,1128.25,1128.50,1128.25,1128.50,1,5,6.00
11/01/2004,01:25,1128.25,1128.25,1128.25,1128.25,0,1,1.00
11/01/2004,01:26,1128.50,1128.50,1128.25,1128.25,20,1,21.00
11/01/2004,01:27,1128.25,1128.50,1128.25,1128.50,6,1,7.00
11/01/2004,01:28,1128.50,1128.50,1128.50,1128.50,4,0,4.00
11/01/2004,01:29,1128.50,1128.50,1128.50,1128.50,3,0,3.00
11/01/2004,01:30,1128.25,1128.50,1128.25,1128.50,3,5,8.00
11/01/2004,01:33,1128.50,1128.50,1128.50,1128.50,1,0,1.00
11/01/2004,01:35,1128.25,1128.50,1128.25,1128.50,5,2,7.00
11/01/2004,01:36,1128.50,1128.50,1128.50,1128.50,14,0,14.00
11/01/2004,01:37,1128.50,1128.50,1128.50,1128.50,3,0,3.00
11/01/2004,01:40,1128.25,1128.50,1128.25,1128.50,1,1,2.00
11/01/2004,01:41,1128.50,1128.50,1128.50,1128.50,5,0,5.00
11/01/2004,01:44,1128.50,1128.50,1128.50,1128.50,14,0,14.00
11/01/2004,01:45,1128.50,1128.50,1128.50,1128.50,15,0,15.00
11/01/2004,01:46,1128.75,1129.00,1128.75,1129.00,193,4,197.00
11/01/2004,01:47,1129.00,1129.00,1129.00,1129.00,5,0,5.00
11/01/2004,01:48,1128.75,1128.75,1128.75,1128.75,0,92,92.00
11/01/2004,01:51,1128.50,1128.50,1128.50,1128.50,0,16,16.00
11/01/2004,01:53,1128.50,1128.50,1128.50,1128.50,0,2,2.00
11/01/2004,01:54,1128.75,1128.75,1128.75,1128.75,2,0,2.00
11/01/2004,01:55,1128.50,1128.50,1128.50,1128.50,0,50,50.00
11/01/2004,01:56,1128.50,1128.50,1128.50,1128.50,0,9,9.00
11/01/2004,01:59,1128.25,1128.25,1128.25,1128.25,0,53,53.00
11/01/2004,02:00,1128.25,1128.25,1128.25,1128.25,0,32,32.00
11/01/2004,02:01,1128.25,1128.50,1128.25,1128.50,14,41,55.00
11/01/2004,02:02,1128.25,1128.25,1128.00,1128.00,15,95,110.00
11/01/2004,02:03,1128.00,1128.25,1127.75,1127.75,3,37,40.00
11/01/2004,02:04,1127.75,1127.75,1127.75,1127.75,0,3,3.00
11/01/2004,02:05,1127.75,1127.75,1127.75,1127.75,0,2,2.00
11/01/2004,02:06,1128.00,1128.00,1127.75,1127.75,12,2,14.00
11/01/2004,02:07,1127.75,1127.75,1127.50,1127.75,41,100,141.00
11/01/2004,02:08,1127.75,1127.75,1127.75,1127.75,19,0,19.00
11/01/2004,02:10,1128.00,1128.00,1128.00,1128.00,39,0,39.00
11/01/2004,02:11,1128.00,1128.00,1128.00,1128.00,1,0,1.00
11/01/2004,02:12,1128.00,1128.00,1127.75,1128.00,59,3,62.00
11/01/2004,02:13,1128.00,1128.00,1128.00,1128.00,18,0,18.00
11/01/2004,02:15,1128.25,1128.25,1128.25,1128.25,19,0,19.00
11/01/2004,02:16,1128.50,1128.50,1128.50,1128.50,10,0,10.00
11/01/2004,02:17,1128.50,1128.75,1128.50,1128.75,25,0,25.00
11/01/2004,02:18,1128.50,1128.75,1128.50,1128.75,28,1,29.00
11/01/2004,02:19,1128.75,1128.75,1128.75,1128.75,72,0,72.00
11/01/2004,02:20,1128.50,1128.50,1128.50,1128.50,0,5,5.00
11/01/2004,02:21,1128.75,1128.75,1128.75,1128.75,21,0,21.00
11/01/2004,02:22,1128.75,1128.75,1128.75,1128.75,11,0,11.00
11/01/2004,02:24,1128.75,1128.75,1128.75,1128.75,23,0,23.00
11/01/2004,02:25,1128.75,1129.00,1128.75,1128.75,35,7,42.00
11/01/2004,02:26,1128.75,1128.75,1128.75,1128.75,0,27,27.00
11/01/2004,02:27,1128.75,1128.75,1128.75,1128.75,0,14,14.00
11/01/2004,02:28,1128.75,1128.75,1128.75,1128.75,0,7,7.00
11/01/2004,02:29,1128.75,1128.75,1128.50,1128.50,0,8,8.00
11/01/2004,02:30,1128.50,1128.50,1128.50,1128.50,0,6,6.00
11/01/2004,02:31,1128.50,1128.75,1128.50,1128.75,89,5,94.00
11/01/2004,02:32,1129.00,1129.00,1128.75,1129.00,96,22,118.00
11/01/2004,02:33,1129.00,1129.00,1129.00,1129.00,5,0,5.00
11/01/2004,02:34,1129.25,1129.50,1129.25,1129.25,90,118,208.00
11/01/2004,02:35,1129.25,1129.25,1129.25,1129.25,0,15,15.00
11/01/2004,02:36,1129.00,1129.25,1129.00,1129.00,11,9,20.00
11/01/2004,02:37,1129.00,1129.00,1129.00,1129.00,0,2,2.00
11/01/2004,02:38,1129.25,1129.25,1129.25,1129.25,23,0,23.00
11/01/2004,02:39,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/01/2004,02:40,1129.50,1129.75,1129.50,1129.50,168,35,203.00
11/01/2004,02:41,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/01/2004,02:42,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/01/2004,02:43,1129.50,1129.50,1129.50,1129.50,0,16,16.00
11/01/2004,02:44,1129.50,1129.50,1129.50,1129.50,0,4,4.00
11/01/2004,02:45,1129.75,1129.75,1129.50,1129.50,1,4,5.00
11/01/2004,02:46,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/01/2004,02:47,1129.75,1130.00,1129.75,1129.75,220,21,241.00
11/01/2004,02:48,1129.75,1129.75,1129.75,1129.75,0,26,26.00
11/01/2004,02:49,1129.75,1130.00,1129.75,1130.00,6,27,33.00
11/01/2004,02:50,1129.75,1129.75,1129.50,1129.75,4,8,12.00
11/01/2004,02:51,1129.75,1129.75,1129.75,1129.75,36,0,36.00
11/01/2004,02:52,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/01/2004,02:53,1129.75,1130.00,1129.75,1130.00,95,3,98.00
11/01/2004,02:54,1130.00,1130.00,1130.00,1130.00,47,0,47.00
11/01/2004,02:55,1130.00,1130.00,1130.00,1130.00,23,0,23.00
11/01/2004,02:56,1130.00,1130.00,1130.00,1130.00,4,0,4.00
11/01/2004,02:57,1129.75,1129.75,1129.75,1129.75,0,85,85.00
11/01/2004,02:58,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/01/2004,02:59,1129.50,1129.75,1129.50,1129.75,10,6,16.00
11/01/2004,03:00,1129.50,1129.75,1129.50,1129.75,7,1,8.00
11/01/2004,03:01,1129.75,1129.75,1129.50,1129.75,127,2,129.00
11/01/2004,03:02,1129.75,1129.75,1129.75,1129.75,35,0,35.00
11/01/2004,03:04,1130.00,1130.00,1130.00,1130.00,104,0,104.00
11/01/2004,03:05,1130.00,1130.25,1130.00,1130.25,73,0,73.00
11/01/2004,03:06,1130.25,1130.50,1130.25,1130.25,137,2,139.00
11/01/2004,03:07,1130.50,1130.50,1130.50,1130.50,5,0,5.00
11/01/2004,03:08,1130.25,1130.25,1130.25,1130.25,0,59,59.00
11/01/2004,03:10,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/01/2004,03:11,1130.25,1130.25,1129.75,1129.75,0,126,126.00
11/01/2004,03:12,1129.75,1129.75,1129.75,1129.75,0,3,3.00
11/01/2004,03:13,1129.75,1129.75,1129.75,1129.75,0,39,39.00
11/01/2004,03:16,1129.75,1129.75,1129.50,1129.75,29,4,33.00
11/01/2004,03:17,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/01/2004,03:18,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/01/2004,03:19,1129.75,1130.00,1129.50,1130.00,6,2,8.00
11/01/2004,03:20,1129.75,1130.00,1129.75,1129.75,1,17,18.00
11/01/2004,03:21,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/01/2004,03:22,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/01/2004,03:24,1129.75,1130.00,1129.75,1130.00,1,5,6.00
11/01/2004,03:26,1129.50,1129.50,1129.50,1129.50,0,65,65.00
11/01/2004,03:27,1129.50,1129.50,1129.50,1129.50,0,2,2.00
11/01/2004,03:29,1129.50,1129.50,1129.50,1129.50,0,12,12.00
11/01/2004,03:30,1129.50,1129.50,1129.25,1129.25,0,10,10.00
11/01/2004,03:31,1129.25,1129.25,1129.25,1129.25,0,3,3.00
11/01/2004,03:32,1129.50,1129.50,1129.50,1129.50,40,0,40.00
11/01/2004,03:33,1129.50,1129.50,1129.50,1129.50,5,0,5.00
11/01/2004,03:34,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/01/2004,03:35,1129.75,1129.75,1129.75,1129.75,54,0,54.00
11/01/2004,03:36,1129.75,1129.75,1129.75,1129.75,15,0,15.00
11/01/2004,03:37,1129.75,1129.75,1129.50,1129.75,7,1,8.00
11/01/2004,03:39,1129.75,1129.75,1129.75,1129.75,8,0,8.00
11/01/2004,03:40,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/01/2004,03:41,1130.00,1130.00,1129.75,1129.75,12,11,23.00
11/01/2004,03:43,1130.00,1130.00,1130.00,1130.00,45,0,45.00
11/01/2004,03:44,1130.00,1130.00,1130.00,1130.00,12,0,12.00
11/01/2004,03:45,1130.00,1130.00,1130.00,1130.00,86,0,86.00
11/01/2004,03:46,1130.00,1130.00,1130.00,1130.00,30,0,30.00
11/01/2004,03:48,1130.00,1130.00,1130.00,1130.00,15,0,15.00
11/01/2004,03:49,1129.75,1129.75,1129.75,1129.75,0,20,20.00
11/01/2004,03:51,1130.00,1130.00,1130.00,1130.00,6,0,6.00
11/01/2004,03:53,1129.75,1129.75,1129.75,1129.75,0,31,31.00
11/01/2004,03:54,1129.75,1129.75,1129.50,1129.50,10,11,21.00
11/01/2004,03:55,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/01/2004,03:56,1129.50,1129.75,1129.50,1129.75,4,3,7.00
11/01/2004,03:57,1129.50,1129.50,1129.50,1129.50,0,3,3.00
11/01/2004,03:58,1129.75,1129.75,1129.75,1129.75,18,0,18.00
11/01/2004,03:59,1129.75,1129.75,1129.75,1129.75,1,0,1.00
11/01/2004,04:00,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/01/2004,04:01,1129.75,1129.75,1129.75,1129.75,2,0,2.00
11/01/2004,04:02,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/01/2004,04:03,1130.00,1130.00,1129.75,1129.75,3,40,43.00
11/01/2004,04:04,1129.75,1129.75,1129.75,1129.75,0,27,27.00
11/01/2004,04:06,1129.50,1129.50,1129.50,1129.50,0,1,1.00
11/01/2004,04:07,1129.50,1129.75,1129.25,1129.50,18,99,117.00
11/01/2004,04:09,1129.50,1129.50,1129.25,1129.25,0,8,8.00
11/01/2004,04:10,1129.50,1129.50,1129.50,1129.50,7,0,7.00
11/01/2004,04:12,1129.25,1129.25,1129.00,1129.25,6,153,159.00
11/01/2004,04:13,1129.00,1129.00,1129.00,1129.00,0,5,5.00
11/01/2004,04:14,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/01/2004,04:19,1129.00,1129.00,1129.00,1129.00,0,3,3.00
11/01/2004,04:20,1129.00,1129.25,1129.00,1129.25,1,3,4.00
11/01/2004,04:23,1129.00,1129.00,1129.00,1129.00,0,1,1.00
11/01/2004,04:25,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/01/2004,04:26,1129.25,1129.25,1129.25,1129.25,53,0,53.00
11/01/2004,04:27,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/01/2004,04:28,1129.50,1129.50,1129.50,1129.50,25,0,25.00
11/01/2004,04:29,1129.50,1129.50,1129.25,1129.25,8,1,9.00
11/01/2004,04:30,1129.50,1129.50,1129.25,1129.25,12,1,13.00
11/01/2004,04:31,1129.25,1129.25,1129.25,1129.25,0,2,2.00
11/01/2004,04:32,1129.50,1129.50,1129.50,1129.50,18,0,18.00
11/01/2004,04:33,1129.25,1129.50,1129.25,1129.50,16,1,17.00
11/01/2004,04:34,1129.25,1129.50,1129.25,1129.25,74,10,84.00
11/01/2004,04:35,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/01/2004,04:36,1129.25,1129.25,1129.25,1129.25,0,10,10.00
11/01/2004,04:37,1129.25,1129.25,1129.25,1129.25,0,47,47.00
11/01/2004,04:38,1129.25,1129.50,1129.25,1129.25,2,10,12.00
11/01/2004,04:39,1129.25,1129.50,1129.25,1129.50,120,8,128.00
11/01/2004,04:40,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/01/2004,04:41,1129.25,1129.25,1129.25,1129.25,0,69,69.00
11/01/2004,04:43,1129.00,1129.00,1129.00,1129.00,0,2,2.00
11/01/2004,04:44,1129.25,1129.25,1129.25,1129.25,3,0,3.00
11/01/2004,04:45,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/01/2004,04:46,1129.25,1129.25,1129.25,1129.25,10,0,10.00
11/01/2004,04:47,1129.25,1129.25,1129.25,1129.25,2,0,2.00
11/01/2004,04:51,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/01/2004,04:52,1129.50,1129.50,1129.50,1129.50,44,0,44.00
11/01/2004,04:53,1129.50,1129.75,1129.50,1129.75,37,0,37.00
11/01/2004,04:54,1129.50,1129.50,1129.50,1129.50,0,6,6.00
11/01/2004,04:55,1129.50,1129.50,1129.25,1129.25,0,23,23.00
11/01/2004,04:56,1129.50,1129.50,1129.50,1129.50,10,0,10.00
11/01/2004,04:59,1129.25,1129.25,1129.25,1129.25,0,61,61.00
11/01/2004,05:00,1129.25,1129.25,1129.00,1129.00,0,37,37.00
11/01/2004,05:01,1129.25,1129.25,1129.25,1129.25,22,0,22.00
11/01/2004,05:02,1129.25,1129.25,1129.25,1129.25,5,0,5.00
11/01/2004,05:03,1129.25,1129.25,1129.00,1129.00,6,1,7.00
11/01/2004,05:04,1129.25,1129.25,1129.25,1129.25,6,0,6.00
11/01/2004,05:05,1129.50,1129.50,1129.50,1129.50,143,0,143.00
11/01/2004,05:06,1129.75,1130.00,1129.75,1130.00,207,0,207.00
11/01/2004,05:07,1130.00,1130.00,1130.00,1130.00,129,0,129.00
11/01/2004,05:08,1130.00,1130.00,1130.00,1130.00,22,0,22.00
11/01/2004,05:09,1129.75,1130.50,1129.75,1130.25,152,68,220.00
11/01/2004,05:10,1130.25,1130.50,1130.25,1130.25,76,62,138.00
11/01/2004,05:11,1130.25,1130.25,1130.25,1130.25,0,45,45.00
11/01/2004,05:12,1130.25,1130.25,1130.25,1130.25,0,50,50.00
11/01/2004,05:13,1130.25,1130.25,1130.25,1130.25,0,5,5.00
11/01/2004,05:14,1130.25,1130.50,1130.25,1130.25,1,15,16.00
11/01/2004,05:15,1130.25,1130.25,1130.25,1130.25,0,5,5.00
11/01/2004,05:16,1130.00,1130.00,1130.00,1130.00,0,114,114.00
11/01/2004,05:17,1130.00,1130.25,1130.00,1130.00,45,46,91.00
11/01/2004,05:19,1130.25,1130.25,1130.25,1130.25,27,0,27.00
11/01/2004,05:20,1130.50,1130.50,1130.50,1130.50,59,0,59.00
11/01/2004,05:21,1130.75,1130.75,1130.75,1130.75,131,0,131.00
11/01/2004,05:22,1130.75,1131.00,1130.75,1130.75,64,48,112.00
11/01/2004,05:23,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/01/2004,05:24,1130.75,1131.00,1130.50,1131.00,60,23,83.00
11/01/2004,05:25,1130.75,1131.25,1130.75,1131.25,279,12,291.00
11/01/2004,05:26,1131.25,1131.25,1131.00,1131.00,5,18,23.00
11/01/2004,05:27,1131.00,1131.25,1131.00,1131.00,1,13,14.00
11/01/2004,05:28,1131.00,1131.00,1131.00,1131.00,0,8,8.00
11/01/2004,05:29,1130.75,1130.75,1130.75,1130.75,0,56,56.00
11/01/2004,05:30,1130.50,1130.50,1130.50,1130.50,0,46,46.00
11/01/2004,05:31,1130.50,1130.50,1130.50,1130.50,0,25,25.00
11/01/2004,05:33,1130.50,1130.75,1130.50,1130.50,1,3,4.00
11/01/2004,05:34,1130.50,1130.75,1130.50,1130.50,5,2,7.00
11/01/2004,05:35,1130.50,1130.75,1130.50,1130.75,5,8,13.00
11/01/2004,05:36,1130.50,1130.75,1130.50,1130.75,1,25,26.00
11/01/2004,05:37,1130.50,1130.50,1130.25,1130.25,0,8,8.00
11/01/2004,05:38,1130.50,1130.75,1130.50,1130.75,16,0,16.00
11/01/2004,05:39,1130.50,1130.50,1130.50,1130.50,0,8,8.00
11/01/2004,05:40,1130.25,1130.25,1130.25,1130.25,0,8,8.00
11/01/2004,05:41,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/01/2004,05:42,1130.50,1130.50,1130.50,1130.50,25,0,25.00
11/01/2004,05:43,1130.50,1130.75,1130.50,1130.50,51,1,52.00
11/01/2004,05:44,1130.50,1130.50,1130.50,1130.50,0,2,2.00
11/01/2004,05:45,1130.50,1130.50,1130.00,1130.25,7,43,50.00
11/01/2004,05:46,1130.25,1130.25,1130.25,1130.25,26,0,26.00
11/01/2004,05:47,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,05:48,1130.00,1130.25,1130.00,1130.00,112,47,159.00
11/01/2004,05:50,1130.00,1130.25,1130.00,1130.00,22,83,105.00
11/01/2004,05:51,1130.00,1130.00,1129.75,1130.00,7,7,14.00
11/01/2004,05:53,1130.00,1130.00,1130.00,1130.00,11,0,11.00
11/01/2004,05:54,1130.00,1130.00,1130.00,1130.00,25,0,25.00
11/01/2004,05:55,1129.75,1129.75,1129.75,1129.75,0,20,20.00
11/01/2004,05:56,1130.00,1130.00,1129.75,1129.75,6,4,10.00
11/01/2004,05:57,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,05:58,1129.75,1129.75,1129.75,1129.75,0,10,10.00
11/01/2004,06:00,1130.00,1130.00,1129.75,1129.75,108,1,109.00
11/01/2004,06:01,1130.00,1130.00,1129.75,1130.00,8,2,10.00
11/01/2004,06:02,1130.25,1130.25,1130.00,1130.00,2,11,13.00
11/01/2004,06:03,1130.00,1130.00,1130.00,1130.00,0,115,115.00
11/01/2004,06:05,1130.00,1130.25,1130.00,1130.25,3,21,24.00
11/01/2004,06:06,1130.25,1130.75,1130.25,1130.75,164,0,164.00
11/01/2004,06:07,1130.50,1131.00,1130.50,1131.00,259,23,282.00
11/01/2004,06:08,1131.00,1131.00,1130.75,1130.75,267,26,293.00
11/01/2004,06:09,1131.00,1131.00,1130.75,1131.00,15,33,48.00
11/01/2004,06:10,1130.75,1130.75,1130.75,1130.75,0,11,11.00
11/01/2004,06:11,1131.00,1131.00,1131.00,1131.00,51,0,51.00
11/01/2004,06:12,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/01/2004,06:14,1130.75,1130.75,1130.75,1130.75,0,8,8.00
11/01/2004,06:15,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/01/2004,06:16,1131.00,1131.00,1130.75,1130.75,3,2,5.00
11/01/2004,06:17,1130.75,1130.75,1130.50,1130.75,128,53,181.00
11/01/2004,06:18,1130.75,1130.75,1130.50,1130.50,35,1,36.00
11/01/2004,06:19,1130.75,1130.75,1130.75,1130.75,11,0,11.00
11/01/2004,06:21,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/01/2004,06:22,1130.75,1130.75,1130.50,1130.75,18,5,23.00
11/01/2004,06:23,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/01/2004,06:24,1130.75,1130.75,1130.25,1130.50,88,117,205.00
11/01/2004,06:25,1130.50,1130.50,1130.50,1130.50,20,0,20.00
11/01/2004,06:27,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/01/2004,06:28,1130.75,1130.75,1130.75,1130.75,5,0,5.00
11/01/2004,06:29,1130.75,1130.75,1130.50,1130.50,4,1,5.00
11/01/2004,06:30,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/01/2004,06:31,1130.75,1130.75,1130.75,1130.75,64,0,64.00
11/01/2004,06:32,1130.75,1130.75,1130.50,1130.50,6,18,24.00
11/01/2004,06:33,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/01/2004,06:34,1130.50,1130.50,1130.50,1130.50,0,5,5.00
11/01/2004,06:35,1130.50,1130.75,1130.50,1130.75,4,1,5.00
11/01/2004,06:36,1130.50,1130.50,1130.25,1130.25,0,99,99.00
11/01/2004,06:37,1130.50,1130.50,1130.50,1130.50,10,0,10.00
11/01/2004,06:40,1130.50,1130.50,1130.25,1130.25,1,2,3.00
11/01/2004,06:41,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/01/2004,06:42,1130.50,1130.50,1130.50,1130.50,5,0,5.00
11/01/2004,06:43,1130.50,1130.50,1130.50,1130.50,15,0,15.00
11/01/2004,06:44,1130.25,1130.50,1130.25,1130.50,74,1,75.00
11/01/2004,06:45,1130.50,1130.50,1130.50,1130.50,59,0,59.00
11/01/2004,06:46,1130.50,1130.50,1130.25,1130.25,1,1,2.00
11/01/2004,06:47,1130.50,1130.75,1130.25,1130.25,29,9,38.00
11/01/2004,06:48,1130.50,1130.50,1130.25,1130.50,8,1,9.00
11/01/2004,06:49,1130.50,1130.75,1130.50,1130.75,5,0,5.00
11/01/2004,06:50,1130.50,1130.75,1130.50,1130.75,1,3,4.00
11/01/2004,06:51,1130.75,1130.75,1130.25,1130.25,2,81,83.00
11/01/2004,06:52,1130.50,1130.75,1130.50,1130.50,20,1,21.00
11/01/2004,06:53,1130.75,1130.75,1130.25,1130.50,7,3,10.00
11/01/2004,06:54,1130.50,1130.50,1130.50,1130.50,20,0,20.00
11/01/2004,06:55,1130.25,1130.50,1130.25,1130.50,1,1,2.00
11/01/2004,06:56,1130.50,1130.50,1130.50,1130.50,2,0,2.00
11/01/2004,06:57,1130.50,1130.50,1130.50,1130.50,6,0,6.00
11/01/2004,06:58,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/01/2004,06:59,1130.50,1130.50,1130.25,1130.50,5,93,98.00
11/01/2004,07:01,1130.50,1130.75,1130.50,1130.75,5,0,5.00
11/01/2004,07:02,1130.75,1131.00,1130.75,1130.75,53,36,89.00
11/01/2004,07:03,1130.50,1131.00,1130.50,1131.00,223,1,224.00
11/01/2004,07:04,1131.00,1131.00,1130.75,1130.75,46,67,113.00
11/01/2004,07:05,1130.75,1131.00,1130.75,1130.75,8,59,67.00
11/01/2004,07:06,1130.75,1131.00,1130.75,1130.75,145,143,288.00
11/01/2004,07:07,1130.75,1131.00,1130.75,1130.75,2,41,43.00
11/01/2004,07:08,1130.75,1130.75,1130.75,1130.75,0,21,21.00
11/01/2004,07:09,1130.75,1130.75,1130.75,1130.75,0,79,79.00
11/01/2004,07:10,1131.00,1131.00,1130.50,1130.50,4,48,52.00
11/01/2004,07:11,1130.75,1130.75,1130.75,1130.75,11,0,11.00
11/01/2004,07:12,1130.50,1130.75,1130.50,1130.50,5,106,111.00
11/01/2004,07:13,1130.50,1130.75,1130.50,1130.50,2,102,104.00
11/01/2004,07:14,1130.50,1130.75,1130.50,1130.75,4,2,6.00
11/01/2004,07:15,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/01/2004,07:16,1130.50,1130.75,1130.50,1130.75,12,1,13.00
11/01/2004,07:17,1130.50,1130.50,1130.50,1130.50,0,1,1.00
11/01/2004,07:18,1130.75,1130.75,1130.75,1130.75,55,0,55.00
11/01/2004,07:19,1130.50,1130.75,1130.50,1130.50,2,39,41.00
11/01/2004,07:20,1130.50,1130.50,1130.25,1130.25,4,95,99.00
11/01/2004,07:21,1130.25,1130.25,1130.00,1130.00,10,154,164.00
11/01/2004,07:22,1130.25,1130.25,1130.00,1130.00,33,171,204.00
11/01/2004,07:23,1129.75,1130.00,1129.75,1129.75,16,26,42.00
11/01/2004,07:24,1129.75,1130.00,1129.75,1130.00,151,11,162.00
11/01/2004,07:25,1130.00,1130.00,1129.75,1130.00,55,8,63.00
11/01/2004,07:26,1130.00,1130.50,1130.00,1130.50,123,26,149.00
11/01/2004,07:27,1130.25,1130.25,1130.00,1130.25,3,51,54.00
11/01/2004,07:28,1130.00,1130.25,1130.00,1130.25,8,21,29.00
11/01/2004,07:29,1130.25,1130.25,1130.00,1130.00,4,26,30.00
11/01/2004,07:30,1130.00,1130.00,1130.00,1130.00,0,10,10.00
11/01/2004,07:31,1130.00,1130.25,1130.00,1130.00,7,21,28.00
11/01/2004,07:32,1130.00,1130.50,1130.00,1130.50,164,3,167.00
11/01/2004,07:33,1130.50,1130.75,1130.50,1130.50,143,4,147.00
11/01/2004,07:34,1130.75,1130.75,1130.50,1130.50,2,111,113.00
11/01/2004,07:35,1130.50,1130.50,1130.50,1130.50,0,152,152.00
11/01/2004,07:36,1130.50,1130.75,1130.50,1130.75,61,9,70.00
11/01/2004,07:37,1130.75,1131.00,1130.75,1130.75,15,21,36.00
11/01/2004,07:38,1131.00,1131.25,1131.00,1131.00,186,1,187.00
11/01/2004,07:39,1131.00,1131.00,1130.75,1130.75,3,247,250.00
11/01/2004,07:40,1130.75,1130.75,1130.75,1130.75,0,179,179.00
11/01/2004,07:41,1130.75,1130.75,1130.75,1130.75,0,21,21.00
11/01/2004,07:42,1130.75,1130.75,1130.50,1130.50,4,116,120.00
11/01/2004,07:43,1130.50,1130.50,1130.25,1130.50,129,6,135.00
11/01/2004,07:44,1130.50,1130.75,1130.50,1130.75,34,0,34.00
11/01/2004,07:45,1130.50,1130.50,1130.50,1130.50,0,6,6.00
11/01/2004,07:46,1130.50,1130.50,1130.50,1130.50,0,35,35.00
11/01/2004,07:47,1130.50,1130.75,1130.50,1130.75,40,140,180.00
11/01/2004,07:48,1130.50,1131.00,1130.50,1131.00,112,1,113.00
11/01/2004,07:49,1131.00,1131.00,1130.75,1130.75,80,1,81.00
11/01/2004,07:51,1130.75,1131.00,1130.75,1130.75,12,5,17.00
11/01/2004,07:52,1130.75,1131.00,1130.75,1131.00,173,53,226.00
11/01/2004,07:53,1131.00,1131.00,1131.00,1131.00,138,0,138.00
11/01/2004,07:54,1131.00,1131.00,1131.00,1131.00,55,0,55.00
11/01/2004,07:55,1131.00,1131.50,1131.00,1131.25,237,11,248.00
11/01/2004,07:56,1131.25,1131.50,1131.25,1131.25,31,37,68.00
11/01/2004,07:57,1131.25,1131.50,1131.00,1131.00,2,137,139.00
11/01/2004,07:58,1131.00,1131.00,1131.00,1131.00,0,2,2.00
11/01/2004,07:59,1131.00,1131.25,1131.00,1131.25,142,6,148.00
11/01/2004,08:00,1131.25,1131.50,1131.00,1131.00,127,26,153.00
11/01/2004,08:01,1131.25,1131.25,1130.75,1130.75,1,231,232.00
11/01/2004,08:02,1130.75,1130.75,1130.75,1130.75,0,78,78.00
11/01/2004,08:03,1130.75,1130.75,1130.75,1130.75,0,5,5.00
11/01/2004,08:04,1130.75,1131.00,1130.75,1131.00,71,45,116.00
11/01/2004,08:05,1131.00,1131.00,1130.75,1130.75,70,24,94.00
11/01/2004,08:06,1130.75,1130.75,1130.75,1130.75,0,71,71.00
11/01/2004,08:07,1130.75,1130.75,1130.75,1130.75,0,63,63.00
11/01/2004,08:08,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,08:09,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,08:10,1131.00,1131.00,1130.75,1130.75,1,11,12.00
11/01/2004,08:11,1130.75,1131.00,1130.75,1130.75,1,23,24.00
11/01/2004,08:12,1130.75,1131.00,1130.75,1131.00,45,2,47.00
11/01/2004,08:13,1130.75,1130.75,1130.75,1130.75,0,93,93.00
11/01/2004,08:14,1130.75,1131.00,1130.75,1131.00,2,25,27.00
11/01/2004,08:15,1131.00,1131.00,1131.00,1131.00,490,0,490.00
11/01/2004,08:16,1131.00,1131.00,1130.75,1131.00,48,2,50.00
11/01/2004,08:17,1131.25,1131.25,1131.00,1131.25,22,18,40.00
11/01/2004,08:18,1131.25,1131.25,1131.00,1131.00,50,1,51.00
11/01/2004,08:19,1131.00,1131.00,1131.00,1131.00,0,23,23.00
11/01/2004,08:20,1131.00,1131.25,1131.00,1131.00,28,129,157.00
11/01/2004,08:21,1131.00,1131.00,1131.00,1131.00,0,5,5.00
11/01/2004,08:22,1130.75,1131.00,1130.75,1130.75,101,6,107.00
11/01/2004,08:23,1131.00,1131.00,1130.75,1131.00,7,18,25.00
11/01/2004,08:24,1131.00,1131.00,1130.75,1131.00,28,1,29.00
11/01/2004,08:25,1131.00,1131.00,1130.75,1130.75,11,4,15.00
11/01/2004,08:26,1130.75,1130.75,1130.75,1130.75,0,4,4.00
11/01/2004,08:27,1131.00,1131.00,1130.50,1130.75,14,266,280.00
11/01/2004,08:28,1130.75,1130.75,1130.50,1130.75,171,6,177.00
11/01/2004,08:29,1130.75,1131.00,1130.75,1131.00,19,8,27.00
11/01/2004,08:30,1131.00,1131.50,1130.75,1131.25,756,300,1056.00
11/01/2004,08:31,1131.25,1131.50,1130.25,1130.50,2419,1917,4336.00
11/01/2004,08:32,1130.50,1130.75,1130.00,1130.25,398,850,1248.00
11/01/2004,08:33,1130.50,1130.75,1130.25,1130.25,841,1193,2034.00
11/01/2004,08:34,1130.25,1130.25,1129.50,1129.75,591,2562,3153.00
11/01/2004,08:35,1129.50,1129.75,1129.50,1129.50,1610,419,2029.00
11/01/2004,08:36,1129.50,1130.00,1129.50,1130.00,597,1602,2199.00
11/01/2004,08:37,1130.00,1130.00,1129.50,1129.75,544,1725,2269.00
11/01/2004,08:38,1129.75,1130.00,1129.25,1129.75,2376,1118,3494.00
11/01/2004,08:39,1129.50,1130.25,1129.50,1130.00,1090,135,1225.00
11/01/2004,08:40,1130.00,1130.25,1129.75,1129.75,95,617,712.00
11/01/2004,08:41,1130.00,1130.25,1129.75,1130.00,730,1093,1823.00
11/01/2004,08:42,1130.00,1130.25,1129.50,1129.50,320,1480,1800.00
11/01/2004,08:43,1129.50,1130.00,1129.25,1130.00,1865,849,2714.00
11/01/2004,08:44,1130.00,1130.25,1129.75,1130.00,1330,507,1837.00
11/01/2004,08:45,1130.00,1130.25,1129.75,1129.75,423,698,1121.00
11/01/2004,08:46,1129.75,1130.50,1129.75,1130.50,1442,301,1743.00
11/01/2004,08:47,1130.50,1130.75,1130.50,1130.50,1158,517,1675.00
11/01/2004,08:48,1130.75,1131.00,1130.50,1130.50,909,430,1339.00
11/01/2004,08:49,1130.75,1131.00,1130.50,1130.75,388,202,590.00
11/01/2004,08:50,1130.50,1130.75,1130.25,1130.25,314,699,1013.00
11/01/2004,08:51,1130.25,1130.50,1130.00,1130.25,248,648,896.00
11/01/2004,08:52,1130.50,1130.50,1130.00,1130.25,136,208,344.00
11/01/2004,08:53,1130.00,1130.25,1130.00,1130.00,120,335,455.00
11/01/2004,08:54,1130.25,1130.25,1130.00,1130.25,198,540,738.00
11/01/2004,08:55,1130.25,1130.50,1130.00,1130.00,264,265,529.00
11/01/2004,08:56,1130.25,1130.25,1129.75,1130.00,344,341,685.00
11/01/2004,08:57,1129.75,1130.25,1129.75,1130.00,152,115,267.00
11/01/2004,08:58,1130.00,1130.25,1130.00,1130.25,197,39,236.00
11/01/2004,08:59,1130.25,1130.50,1130.00,1130.00,289,82,371.00
11/01/2004,09:00,1130.25,1130.50,1130.00,1130.00,46,208,254.00
11/01/2004,09:01,1130.25,1130.25,1129.00,1129.25,994,2558,3552.00
11/01/2004,09:02,1129.25,1129.75,1129.25,1129.50,1308,1431,2739.00
11/01/2004,09:03,1129.50,1130.00,1129.50,1129.75,1065,476,1541.00
11/01/2004,09:04,1129.75,1130.25,1129.50,1129.75,470,766,1236.00
11/01/2004,09:05,1129.50,1130.00,1129.25,1129.25,315,800,1115.00
11/01/2004,09:06,1129.50,1129.50,1129.00,1129.50,893,244,1137.00
11/01/2004,09:07,1129.50,1129.50,1129.00,1129.00,542,653,1195.00
11/01/2004,09:08,1129.00,1129.25,1129.00,1129.25,299,1067,1366.00
11/01/2004,09:09,1129.25,1129.25,1129.00,1129.00,62,886,948.00
11/01/2004,09:10,1129.25,1129.25,1128.75,1129.00,760,1744,2504.00
11/01/2004,09:11,1128.75,1129.00,1128.50,1128.50,368,1626,1994.00
11/01/2004,09:12,1128.50,1128.75,1128.25,1128.25,417,796,1213.00
11/01/2004,09:13,1128.25,1128.75,1128.25,1128.75,983,199,1182.00
11/01/2004,09:14,1128.75,1129.00,1128.25,1128.50,1244,1092,2336.00
11/01/2004,09:15,1128.75,1128.75,1128.25,1128.75,644,442,1086.00
11/01/2004,09:16,1128.75,1128.75,1128.25,1128.75,413,589,1002.00
11/01/2004,09:17,1128.75,1128.75,1128.50,1128.75,326,42,368.00
11/01/2004,09:18,1128.75,1129.00,1128.50,1128.75,414,234,648.00
11/01/2004,09:19,1128.75,1128.75,1128.50,1128.50,456,511,967.00
11/01/2004,09:20,1128.50,1128.75,1128.00,1128.00,263,1478,1741.00
11/01/2004,09:21,1128.00,1128.25,1127.75,1128.00,309,1505,1814.00
11/01/2004,09:22,1127.75,1128.25,1127.75,1128.00,884,1076,1960.00
11/01/2004,09:23,1128.00,1128.25,1127.75,1128.25,1145,1239,2384.00
11/01/2004,09:24,1128.25,1128.50,1128.00,1128.50,685,1041,1726.00
11/01/2004,09:25,1128.50,1128.50,1128.25,1128.50,347,76,423.00
11/01/2004,09:26,1128.50,1128.50,1128.25,1128.25,272,468,740.00
11/01/2004,09:27,1128.50,1128.50,1128.25,1128.50,424,66,490.00
11/01/2004,09:28,1128.50,1128.50,1128.25,1128.25,211,194,405.00
11/01/2004,09:29,1128.25,1128.50,1128.25,1128.50,341,59,400.00
11/01/2004,09:30,1128.50,1128.50,1128.25,1128.50,439,30,469.00
11/01/2004,09:31,1128.50,1128.50,1128.00,1128.00,242,820,1062.00
11/01/2004,09:32,1128.25,1128.25,1127.75,1128.00,65,787,852.00
11/01/2004,09:33,1128.00,1128.75,1128.00,1128.50,2610,416,3026.00
11/01/2004,09:34,1128.50,1128.75,1128.25,1128.50,277,928,1205.00
11/01/2004,09:35,1128.50,1128.50,1128.25,1128.25,72,946,1018.00
11/01/2004,09:36,1128.50,1128.75,1128.25,1128.50,649,16,665.00
11/01/2004,09:37,1128.50,1128.75,1128.50,1128.75,51,528,579.00
11/01/2004,09:38,1128.75,1128.75,1128.50,1128.75,302,7,309.00
11/01/2004,09:39,1128.50,1129.00,1128.50,1129.00,686,803,1489.00
11/01/2004,09:40,1129.00,1129.00,1128.75,1129.00,586,64,650.00
11/01/2004,09:41,1129.00,1129.00,1128.25,1128.25,29,978,1007.00
11/01/2004,09:42,1128.25,1128.75,1128.25,1128.25,341,1603,1944.00
11/01/2004,09:43,1128.25,1128.75,1128.00,1128.50,367,155,522.00
11/01/2004,09:44,1128.50,1128.50,1128.00,1128.00,126,683,809.00
11/01/2004,09:45,1128.00,1128.75,1128.00,1128.50,569,143,712.00
11/01/2004,09:46,1128.50,1129.00,1128.50,1128.75,343,474,817.00
11/01/2004,09:47,1129.00,1129.00,1128.75,1129.00,1730,87,1817.00
11/01/2004,09:48,1129.00,1129.25,1128.75,1129.25,1579,312,1891.00
11/01/2004,09:49,1129.25,1129.50,1129.00,1129.00,734,1044,1778.00
11/01/2004,09:50,1129.00,1129.50,1129.00,1129.25,602,316,918.00
11/01/2004,09:51,1129.00,1129.25,1129.00,1129.00,192,225,417.00
11/01/2004,09:52,1129.00,1129.50,1129.00,1129.50,1265,276,1541.00
11/01/2004,09:53,1129.25,1129.75,1129.25,1129.50,2475,66,2541.00
11/01/2004,09:54,1129.75,1130.25,1129.50,1130.00,1338,620,1958.00
11/01/2004,09:55,1130.00,1130.25,1129.75,1130.00,1397,740,2137.00
11/01/2004,09:56,1130.00,1130.75,1130.00,1130.50,2256,525,2781.00
11/01/2004,09:57,1130.50,1130.75,1130.00,1130.25,599,1359,1958.00
11/01/2004,09:58,1130.00,1130.25,1130.00,1130.00,99,405,504.00
11/01/2004,09:59,1130.00,1130.25,1129.75,1130.25,421,284,705.00
11/01/2004,10:00,1130.25,1130.50,1130.00,1130.25,488,71,559.00
11/01/2004,10:01,1130.00,1130.50,1129.75,1130.25,850,1123,1973.00
11/01/2004,10:02,1130.25,1130.50,1130.00,1130.25,238,359,597.00
11/01/2004,10:03,1130.25,1130.75,1130.25,1130.25,693,211,904.00
11/01/2004,10:04,1130.25,1131.00,1130.25,1130.75,1152,584,1736.00
11/01/2004,10:05,1130.75,1131.00,1130.25,1130.50,956,1385,2341.00
11/01/2004,10:06,1130.50,1130.75,1130.25,1130.50,380,323,703.00
11/01/2004,10:07,1130.50,1130.75,1130.00,1130.25,179,712,891.00
11/01/2004,10:08,1130.25,1130.50,1130.00,1130.50,251,224,475.00
11/01/2004,10:09,1130.25,1130.75,1130.25,1130.50,949,111,1060.00
11/01/2004,10:10,1130.75,1131.25,1130.25,1131.25,3043,965,4008.00
11/01/2004,10:11,1131.25,1131.50,1131.00,1131.00,1658,1004,2662.00
11/01/2004,10:12,1131.00,1131.50,1130.75,1131.25,1701,1927,3628.00
11/01/2004,10:13,1131.25,1132.00,1131.25,1131.75,2216,325,2541.00
11/01/2004,10:14,1131.50,1132.00,1131.25,1132.00,2450,948,3398.00
11/01/2004,10:15,1131.75,1132.00,1131.50,1131.50,973,1707,2680.00
11/01/2004,10:16,1131.50,1131.75,1131.00,1131.25,502,986,1488.00
11/01/2004,10:17,1131.25,1132.00,1131.25,1132.00,2125,517,2642.00
11/01/2004,10:18,1132.00,1132.25,1131.75,1132.00,2189,1918,4107.00
11/01/2004,10:19,1132.00,1132.75,1132.00,1132.50,4003,1917,5920.00
11/01/2004,10:20,1132.50,1132.75,1132.25,1132.25,1587,1379,2966.00
11/01/2004,10:21,1132.25,1133.25,1132.25,1133.25,4057,1393,5450.00
11/01/2004,10:22,1133.25,1133.50,1133.00,1133.50,6414,1262,7676.00
11/01/2004,10:23,1133.50,1134.00,1133.25,1133.25,2560,1648,4208.00
11/01/2004,10:24,1133.50,1133.75,1133.25,1133.25,1139,812,1951.00
11/01/2004,10:25,1133.25,1133.50,1132.75,1133.00,438,2316,2754.00
11/01/2004,10:26,1133.00,1133.00,1132.75,1132.75,1090,413,1503.00
11/01/2004,10:27,1132.75,1133.25,1132.75,1133.00,732,454,1186.00
11/01/2004,10:28,1133.25,1133.50,1132.75,1132.75,766,1153,1919.00
11/01/2004,10:29,1133.00,1133.00,1132.75,1132.75,95,1250,1345.00
11/01/2004,10:30,1132.50,1132.75,1132.50,1132.75,136,289,425.00
11/01/2004,10:31,1132.75,1132.75,1132.25,1132.25,128,1883,2011.00
11/01/2004,10:32,1132.25,1132.75,1132.25,1132.50,840,71,911.00
11/01/2004,10:33,1132.50,1132.75,1132.50,1132.75,952,47,999.00
11/01/2004,10:34,1132.50,1132.75,1132.00,1132.25,29,1114,1143.00
11/01/2004,10:35,1132.25,1132.50,1132.00,1132.25,376,164,540.00
11/01/2004,10:36,1132.50,1132.50,1132.00,1132.25,306,366,672.00
11/01/2004,10:37,1132.00,1132.50,1132.00,1132.25,362,29,391.00
11/01/2004,10:38,1132.25,1132.50,1132.25,1132.25,131,227,358.00
11/01/2004,10:39,1132.25,1132.50,1132.00,1132.50,1264,512,1776.00
11/01/2004,10:40,1132.75,1132.75,1132.50,1132.50,847,126,973.00
11/01/2004,10:41,1132.50,1132.75,1132.50,1132.50,76,309,385.00
11/01/2004,10:42,1132.50,1133.00,1132.50,1133.00,567,48,615.00
11/01/2004,10:43,1133.00,1133.00,1132.50,1133.00,592,457,1049.00
11/01/2004,10:44,1133.00,1133.00,1132.25,1132.50,212,969,1181.00
11/01/2004,10:45,1132.25,1132.50,1132.00,1132.25,68,904,972.00
11/01/2004,10:46,1132.25,1132.25,1131.50,1131.50,69,2565,2634.00
11/01/2004,10:47,1131.75,1131.75,1131.50,1131.50,306,923,1229.00
11/01/2004,10:48,1131.50,1131.75,1131.25,1131.50,933,535,1468.00
11/01/2004,10:49,1131.50,1132.00,1131.25,1131.75,463,327,790.00
11/01/2004,10:50,1131.75,1132.25,1131.50,1132.25,1117,287,1404.00
11/01/2004,10:51,1132.00,1132.00,1131.75,1132.00,491,174,665.00
11/01/2004,10:52,1132.00,1132.00,1131.75,1132.00,24,119,143.00
11/01/2004,10:53,1132.00,1132.00,1131.50,1131.50,36,818,854.00
11/01/2004,10:54,1131.50,1131.75,1131.50,1131.50,6,363,369.00
11/01/2004,10:55,1131.50,1131.75,1131.25,1131.75,150,224,374.00
11/01/2004,10:56,1131.75,1132.00,1131.50,1132.00,412,140,552.00
11/01/2004,10:57,1131.75,1132.00,1131.50,1131.75,66,129,195.00
11/01/2004,10:58,1131.75,1132.00,1131.50,1132.00,147,23,170.00
11/01/2004,10:59,1132.00,1132.00,1131.50,1131.75,132,50,182.00
11/01/2004,11:00,1131.75,1132.00,1131.75,1131.75,9,161,170.00
11/01/2004,11:01,1132.00,1132.00,1131.75,1132.00,48,119,167.00
11/01/2004,11:02,1131.75,1132.00,1131.75,1131.75,19,94,113.00
11/01/2004,11:03,1131.75,1132.00,1131.50,1131.75,368,204,572.00
11/01/2004,11:04,1131.75,1131.75,1131.50,1131.75,79,119,198.00
11/01/2004,11:05,1131.75,1132.00,1131.75,1131.75,98,4,102.00
11/01/2004,11:06,1131.75,1132.00,1131.75,1131.75,343,409,752.00
11/01/2004,11:07,1131.75,1132.00,1131.75,1131.75,34,41,75.00
11/01/2004,11:08,1132.00,1132.50,1131.75,1132.25,1013,407,1420.00
11/01/2004,11:09,1132.50,1132.50,1132.25,1132.25,180,372,552.00
11/01/2004,11:10,1132.25,1132.50,1131.75,1132.00,58,1002,1060.00
11/01/2004,11:11,1131.75,1132.00,1131.75,1132.00,50,487,537.00
11/01/2004,11:12,1132.00,1132.50,1131.75,1132.50,1385,66,1451.00
11/01/2004,11:13,1132.25,1132.50,1131.75,1132.00,225,1421,1646.00
11/01/2004,11:14,1131.75,1132.25,1131.75,1132.00,486,322,808.00
11/01/2004,11:15,1132.00,1132.25,1131.75,1132.00,98,406,504.00
11/01/2004,11:16,1132.00,1132.00,1131.25,1131.25,56,1494,1550.00
11/01/2004,11:17,1131.25,1131.50,1130.50,1130.75,773,2821,3594.00
11/01/2004,11:18,1130.75,1131.00,1130.50,1131.00,857,188,1045.00
11/01/2004,11:19,1131.00,1131.00,1130.50,1130.75,134,234,368.00
11/01/2004,11:20,1131.00,1131.00,1130.50,1130.75,365,278,643.00
11/01/2004,11:21,1130.75,1131.00,1130.50,1130.75,316,1303,1619.00
11/01/2004,11:22,1130.50,1130.75,1130.25,1130.50,229,989,1218.00
11/01/2004,11:23,1130.75,1130.75,1130.50,1130.75,59,248,307.00
11/01/2004,11:24,1130.50,1130.75,1130.25,1130.50,69,671,740.00
11/01/2004,11:25,1130.50,1131.00,1130.25,1130.75,642,511,1153.00
11/01/2004,11:26,1130.75,1131.00,1130.50,1130.50,57,501,558.00
11/01/2004,11:27,1130.75,1131.00,1130.50,1131.00,289,389,678.00
11/01/2004,11:28,1131.00,1131.00,1130.75,1130.75,338,149,487.00
11/01/2004,11:29,1130.75,1131.25,1130.75,1131.25,543,362,905.00
11/01/2004,11:30,1131.00,1131.50,1131.00,1131.25,716,215,931.00
11/01/2004,11:31,1131.50,1131.50,1131.00,1131.25,145,431,576.00
11/01/2004,11:32,1131.25,1131.75,1131.25,1131.50,1214,322,1536.00
11/01/2004,11:33,1131.50,1131.50,1131.25,1131.25,35,266,301.00
11/01/2004,11:34,1131.25,1131.50,1131.00,1131.25,248,242,490.00
11/01/2004,11:35,1131.25,1131.50,1131.00,1131.25,17,580,597.00
11/01/2004,11:36,1131.00,1131.25,1130.75,1131.25,120,205,325.00
11/01/2004,11:37,1131.00,1131.25,1130.75,1131.25,168,114,282.00
11/01/2004,11:38,1131.25,1131.25,1131.00,1131.00,20,82,102.00
11/01/2004,11:39,1131.25,1131.25,1131.00,1131.25,60,42,102.00
11/01/2004,11:40,1131.00,1131.50,1131.00,1131.25,216,42,258.00
11/01/2004,11:41,1131.50,1131.75,1131.25,1131.50,290,185,475.00
11/01/2004,11:42,1131.50,1131.75,1131.50,1131.75,15,236,251.00
11/01/2004,11:43,1131.75,1131.75,1131.25,1131.50,6,212,218.00
11/01/2004,11:44,1131.50,1131.75,1131.00,1131.50,627,899,1526.00
11/01/2004,11:45,1131.50,1131.75,1131.25,1131.25,176,424,600.00
11/01/2004,11:46,1131.50,1131.50,1131.25,1131.25,8,34,42.00
11/01/2004,11:47,1131.25,1131.25,1131.00,1131.00,66,231,297.00
11/01/2004,11:48,1131.00,1131.50,1131.00,1131.50,366,22,388.00
11/01/2004,11:49,1131.50,1132.00,1131.50,1132.00,1586,43,1629.00
11/01/2004,11:50,1131.75,1132.00,1131.50,1131.75,89,348,437.00
11/01/2004,11:51,1131.75,1131.75,1131.50,1131.75,12,7,19.00
11/01/2004,11:52,1131.75,1131.75,1131.50,1131.50,20,225,245.00
11/01/2004,11:53,1131.50,1131.75,1131.25,1131.50,162,231,393.00
11/01/2004,11:54,1131.50,1131.75,1131.25,1131.50,137,60,197.00
11/01/2004,11:55,1131.50,1131.75,1131.50,1131.50,3,33,36.00
11/01/2004,11:56,1131.50,1131.75,1131.25,1131.50,528,134,662.00
11/01/2004,11:57,1131.50,1132.00,1131.50,1132.00,123,256,379.00
11/01/2004,11:58,1131.75,1132.00,1131.50,1131.75,395,105,500.00
11/01/2004,11:59,1131.75,1132.00,1131.50,1131.75,447,200,647.00
11/01/2004,12:00,1131.50,1131.75,1131.00,1131.25,21,944,965.00
11/01/2004,12:01,1131.00,1131.25,1131.00,1131.25,290,57,347.00
11/01/2004,12:02,1131.25,1131.25,1131.00,1131.00,387,32,419.00
11/01/2004,12:03,1131.00,1131.25,1131.00,1131.00,15,19,34.00
11/01/2004,12:04,1131.00,1131.25,1130.75,1130.75,460,1050,1510.00
11/01/2004,12:05,1130.75,1131.00,1130.75,1131.00,47,675,722.00
11/01/2004,12:06,1130.75,1131.00,1130.25,1130.25,44,1098,1142.00
11/01/2004,12:07,1130.50,1131.00,1130.25,1130.75,1348,427,1775.00
11/01/2004,12:08,1130.75,1131.00,1130.50,1130.50,42,49,91.00
11/01/2004,12:09,1130.50,1130.75,1130.50,1130.50,190,456,646.00
11/01/2004,12:10,1130.50,1130.75,1130.25,1130.50,308,103,411.00
11/01/2004,12:11,1130.50,1130.75,1130.25,1130.25,239,44,283.00
11/01/2004,12:12,1130.50,1130.75,1130.25,1130.50,263,87,350.00
11/01/2004,12:13,1130.75,1130.75,1130.50,1130.75,27,20,47.00
11/01/2004,12:14,1130.75,1130.75,1130.50,1130.75,101,4,105.00
11/01/2004,12:15,1130.50,1130.75,1130.50,1130.50,20,323,343.00
11/01/2004,12:16,1130.50,1130.50,1130.25,1130.25,40,364,404.00
11/01/2004,12:17,1130.25,1130.50,1130.25,1130.25,25,108,133.00
11/01/2004,12:18,1130.50,1130.50,1130.00,1130.25,246,512,758.00
11/01/2004,12:19,1130.50,1130.50,1130.00,1130.25,351,361,712.00
11/01/2004,12:20,1130.25,1130.50,1130.00,1130.50,657,221,878.00
11/01/2004,12:21,1130.25,1130.50,1130.00,1130.00,154,1086,1240.00
11/01/2004,12:22,1130.25,1130.25,1129.75,1130.00,231,723,954.00
11/01/2004,12:23,1130.00,1130.00,1128.50,1128.75,973,4433,5406.00
11/01/2004,12:24,1128.75,1129.00,1128.50,1128.75,348,489,837.00
11/01/2004,12:25,1128.75,1129.25,1128.50,1129.25,642,321,963.00
11/01/2004,12:26,1129.25,1129.50,1129.00,1129.25,529,232,761.00
11/01/2004,12:27,1129.00,1129.25,1128.75,1128.75,357,1003,1360.00
11/01/2004,12:28,1128.75,1129.00,1127.50,1128.25,1614,4548,6162.00
11/01/2004,12:29,1128.00,1128.25,1128.00,1128.25,220,343,563.00
11/01/2004,12:30,1128.25,1128.25,1128.00,1128.25,118,1189,1307.00
11/01/2004,12:31,1128.25,1128.25,1128.00,1128.00,285,63,348.00
11/01/2004,12:32,1128.25,1128.25,1128.00,1128.25,260,395,655.00
11/01/2004,12:33,1128.25,1128.25,1127.75,1128.25,424,1073,1497.00
11/01/2004,12:34,1128.25,1128.25,1128.00,1128.25,311,11,322.00
11/01/2004,12:35,1128.00,1128.50,1128.00,1128.25,1126,803,1929.00
11/01/2004,12:36,1128.25,1128.25,1127.25,1127.50,655,1869,2524.00
11/01/2004,12:37,1127.50,1127.75,1127.50,1127.50,171,470,641.00
11/01/2004,12:38,1127.75,1128.00,1127.50,1127.75,936,483,1419.00
11/01/2004,12:39,1128.00,1128.25,1127.75,1128.25,888,128,1016.00
11/01/2004,12:40,1128.25,1128.25,1128.00,1128.25,224,375,599.00
11/01/2004,12:41,1128.25,1128.25,1128.00,1128.25,126,78,204.00
11/01/2004,12:42,1128.25,1128.50,1128.00,1128.50,1547,62,1609.00
11/01/2004,12:43,1128.50,1128.50,1128.25,1128.50,155,115,270.00
11/01/2004,12:44,1128.50,1128.50,1128.25,1128.50,824,156,980.00
11/01/2004,12:45,1128.50,1128.75,1128.25,1128.50,870,212,1082.00
11/01/2004,12:46,1128.50,1128.75,1128.25,1128.50,230,212,442.00
11/01/2004,12:47,1128.50,1128.75,1128.50,1128.75,959,29,988.00
11/01/2004,12:48,1128.75,1128.75,1128.25,1128.50,89,279,368.00
11/01/2004,12:49,1128.75,1128.75,1128.50,1128.75,61,140,201.00
11/01/2004,12:50,1128.50,1129.25,1128.50,1129.00,1104,695,1799.00
11/01/2004,12:51,1129.25,1129.25,1128.75,1129.25,1347,449,1796.00
11/01/2004,12:52,1129.25,1129.25,1128.75,1128.75,453,320,773.00
11/01/2004,12:53,1129.00,1129.25,1128.75,1129.00,593,336,929.00
11/01/2004,12:54,1129.25,1129.50,1128.75,1129.00,571,298,869.00
11/01/2004,12:55,1129.00,1129.25,1128.75,1129.25,510,74,584.00
11/01/2004,12:56,1129.00,1129.25,1128.75,1128.75,22,415,437.00
11/01/2004,12:57,1129.00,1129.00,1128.25,1128.50,39,1444,1483.00
11/01/2004,12:58,1128.50,1128.50,1128.25,1128.25,49,1311,1360.00
11/01/2004,12:59,1128.25,1128.75,1128.00,1128.75,1545,1324,2869.00
11/01/2004,13:00,1128.75,1129.25,1128.50,1129.00,499,85,584.00
11/01/2004,13:01,1129.25,1129.25,1129.00,1129.00,234,115,349.00
11/01/2004,13:02,1129.25,1129.25,1128.75,1129.00,253,736,989.00
11/01/2004,13:03,1128.75,1129.25,1128.75,1129.00,239,270,509.00
11/01/2004,13:04,1129.00,1129.00,1128.00,1128.00,343,1765,2108.00
11/01/2004,13:05,1128.25,1129.25,1128.00,1129.00,1792,260,2052.00
11/01/2004,13:06,1129.00,1129.25,1129.00,1129.00,93,557,650.00
11/01/2004,13:07,1129.25,1129.50,1128.00,1128.00,943,2556,3499.00
11/01/2004,13:08,1128.25,1128.25,1128.00,1128.00,284,54,338.00
11/01/2004,13:09,1128.00,1128.25,1127.50,1128.00,795,1133,1928.00
11/01/2004,13:10,1128.25,1128.50,1128.25,1128.50,688,136,824.00
11/01/2004,13:11,1128.50,1128.50,1128.00,1128.50,448,484,932.00
11/01/2004,13:12,1128.25,1129.25,1128.00,1129.00,2201,287,2488.00
11/01/2004,13:13,1129.25,1129.25,1129.00,1129.00,857,513,1370.00
11/01/2004,13:14,1129.00,1129.25,1128.75,1129.25,153,130,283.00
11/01/2004,13:15,1129.25,1129.25,1128.75,1129.00,419,166,585.00
11/01/2004,13:16,1129.00,1129.25,1128.50,1128.50,49,383,432.00
11/01/2004,13:17,1128.75,1129.00,1128.50,1128.75,303,403,706.00
11/01/2004,13:18,1128.50,1129.00,1128.50,1129.00,154,14,168.00
11/01/2004,13:19,1129.00,1129.00,1128.25,1128.50,168,694,862.00
11/01/2004,13:20,1128.50,1128.75,1128.25,1128.75,21,229,250.00
11/01/2004,13:21,1128.50,1129.00,1128.50,1128.75,163,276,439.00
11/01/2004,13:22,1128.75,1129.00,1128.50,1128.75,144,148,292.00
11/01/2004,13:23,1128.75,1129.00,1128.75,1128.75,35,68,103.00
11/01/2004,13:24,1128.75,1128.75,1128.50,1128.75,10,15,25.00
11/01/2004,13:25,1128.75,1128.75,1128.25,1128.25,194,583,777.00
11/01/2004,13:26,1128.50,1128.50,1128.00,1128.00,178,733,911.00
11/01/2004,13:27,1128.00,1128.50,1127.75,1128.50,448,541,989.00
11/01/2004,13:28,1128.25,1128.50,1128.25,1128.25,6,229,235.00
11/01/2004,13:29,1128.25,1128.50,1128.25,1128.25,7,256,263.00
11/01/2004,13:30,1128.25,1128.50,1128.25,1128.50,126,5,131.00
11/01/2004,13:31,1128.50,1128.50,1127.75,1128.00,195,770,965.00
11/01/2004,13:32,1128.25,1128.25,1128.00,1128.00,103,593,696.00
11/01/2004,13:33,1128.00,1128.25,1128.00,1128.25,93,19,112.00
11/01/2004,13:34,1128.00,1128.75,1128.00,1128.75,951,71,1022.00
11/01/2004,13:35,1128.75,1129.00,1128.50,1128.75,673,65,738.00
11/01/2004,13:36,1129.00,1129.25,1128.75,1128.75,770,703,1473.00
11/01/2004,13:37,1128.75,1129.75,1128.50,1129.75,2172,128,2300.00
11/01/2004,13:38,1129.75,1131.00,1129.50,1131.00,4848,998,5846.00
11/01/2004,13:39,1130.75,1131.00,1130.75,1131.00,297,760,1057.00
11/01/2004,13:40,1130.75,1131.00,1130.75,1130.75,505,586,1091.00
11/01/2004,13:41,1130.75,1131.00,1130.75,1130.75,602,429,1031.00
11/01/2004,13:42,1130.75,1131.00,1130.00,1130.00,464,2776,3240.00
11/01/2004,13:43,1130.00,1130.25,1130.00,1130.00,246,701,947.00
11/01/2004,13:44,1130.00,1130.25,1130.00,1130.00,105,174,279.00
11/01/2004,13:45,1130.00,1131.00,1130.00,1131.00,3320,237,3557.00
11/01/2004,13:46,1131.00,1131.00,1130.75,1131.00,759,166,925.00
11/01/2004,13:47,1130.75,1131.00,1130.75,1131.00,34,273,307.00
11/01/2004,13:48,1130.75,1131.00,1130.75,1130.75,24,711,735.00
11/01/2004,13:49,1130.75,1131.00,1130.75,1131.00,916,73,989.00
11/01/2004,13:50,1131.00,1131.25,1130.75,1131.25,2103,82,2185.00
11/01/2004,13:51,1131.25,1131.50,1131.00,1131.00,1042,541,1583.00
11/01/2004,13:52,1131.00,1131.00,1130.75,1130.75,117,346,463.00
11/01/2004,13:53,1131.00,1131.50,1131.00,1131.00,1198,638,1836.00
11/01/2004,13:54,1131.00,1131.25,1130.75,1130.75,57,317,374.00
11/01/2004,13:55,1130.75,1131.00,1130.75,1130.75,14,18,32.00
11/01/2004,13:56,1130.75,1131.00,1130.75,1130.75,110,1092,1202.00
11/01/2004,13:57,1131.00,1131.00,1130.75,1131.00,261,352,613.00
11/01/2004,13:58,1130.75,1131.00,1130.50,1130.50,268,1751,2019.00
11/01/2004,13:59,1130.50,1130.75,1130.50,1130.50,124,70,194.00
11/01/2004,14:00,1130.75,1130.75,1130.50,1130.50,43,225,268.00
11/01/2004,14:01,1130.50,1130.75,1130.50,1130.75,1185,45,1230.00
11/01/2004,14:02,1130.75,1130.75,1130.50,1130.50,15,255,270.00
11/01/2004,14:03,1130.75,1130.75,1130.50,1130.75,40,86,126.00
11/01/2004,14:04,1130.75,1131.00,1130.75,1131.00,1171,123,1294.00
11/01/2004,14:05,1131.00,1131.25,1130.50,1130.50,395,647,1042.00
11/01/2004,14:06,1130.50,1130.75,1130.25,1130.25,101,788,889.00
11/01/2004,14:07,1130.25,1130.25,1129.00,1129.25,576,3071,3647.00
11/01/2004,14:08,1129.25,1129.50,1129.25,1129.50,188,307,495.00
11/01/2004,14:09,1129.50,1129.75,1129.25,1129.25,1163,472,1635.00
11/01/2004,14:10,1129.25,1129.50,1129.25,1129.50,286,55,341.00
11/01/2004,14:11,1129.50,1129.75,1129.25,1129.75,318,35,353.00
11/01/2004,14:12,1129.75,1129.75,1129.50,1129.75,122,66,188.00
11/01/2004,14:13,1129.50,1129.75,1129.25,1129.50,95,249,344.00
11/01/2004,14:14,1129.50,1129.75,1129.50,1129.50,56,224,280.00
11/01/2004,14:15,1129.75,1129.75,1129.50,1129.75,29,40,69.00
11/01/2004,14:16,1129.50,1129.75,1129.50,1129.75,195,26,221.00
11/01/2004,14:17,1129.75,1130.50,1129.75,1130.25,2826,92,2918.00
11/01/2004,14:18,1130.25,1130.50,1129.75,1129.75,115,729,844.00
11/01/2004,14:19,1129.75,1130.25,1129.75,1130.00,397,59,456.00
11/01/2004,14:20,1130.00,1130.75,1130.00,1130.75,1239,190,1429.00
11/01/2004,14:21,1130.50,1130.75,1130.50,1130.75,208,213,421.00
11/01/2004,14:22,1130.75,1130.75,1129.75,1130.00,362,1665,2027.00
11/01/2004,14:23,1130.00,1130.00,1129.75,1129.75,200,359,559.00
11/01/2004,14:24,1130.00,1130.25,1129.75,1130.25,1283,29,1312.00
11/01/2004,14:25,1130.25,1130.25,1129.75,1130.00,462,1029,1491.00
11/01/2004,14:26,1130.00,1130.25,1129.75,1130.00,30,158,188.00
11/01/2004,14:27,1129.75,1130.25,1129.75,1130.00,324,168,492.00
11/01/2004,14:28,1130.00,1130.25,1130.00,1130.00,144,38,182.00
11/01/2004,14:29,1130.00,1130.25,1130.00,1130.25,31,64,95.00
11/01/2004,14:30,1130.25,1130.25,1129.75,1130.25,404,440,844.00
11/01/2004,14:31,1130.00,1130.25,1130.00,1130.00,3,43,46.00
11/01/2004,14:32,1130.25,1130.75,1130.00,1130.75,1460,75,1535.00
11/01/2004,14:33,1130.50,1130.75,1129.75,1129.75,498,1352,1850.00
11/01/2004,14:34,1129.75,1130.25,1129.75,1130.25,465,147,612.00
11/01/2004,14:35,1130.00,1130.50,1130.00,1130.00,226,88,314.00
11/01/2004,14:36,1130.25,1130.25,1129.75,1129.75,132,328,460.00
11/01/2004,14:37,1129.75,1130.00,1129.75,1129.75,61,61,122.00
11/01/2004,14:38,1129.75,1130.00,1129.75,1130.00,109,199,308.00
11/01/2004,14:39,1130.00,1130.25,1129.50,1129.50,306,661,967.00
11/01/2004,14:40,1129.75,1130.00,1129.50,1129.75,202,147,349.00
11/01/2004,14:41,1130.00,1130.25,1129.50,1129.75,656,773,1429.00
11/01/2004,14:42,1129.75,1130.00,1129.50,1130.00,265,24,289.00
11/01/2004,14:43,1129.75,1130.00,1129.25,1129.25,55,1177,1232.00
11/01/2004,14:44,1129.25,1129.50,1129.00,1129.25,445,570,1015.00
11/01/2004,14:45,1129.25,1129.50,1129.25,1129.50,525,546,1071.00
11/01/2004,14:46,1129.50,1129.50,1129.25,1129.50,29,174,203.00
11/01/2004,14:47,1129.50,1129.75,1129.25,1129.25,861,803,1664.00
11/01/2004,14:48,1129.25,1129.75,1129.25,1129.75,136,104,240.00
11/01/2004,14:49,1129.75,1130.00,1129.50,1130.00,974,84,1058.00
11/01/2004,14:50,1130.00,1130.00,1129.50,1129.50,46,510,556.00
11/01/2004,14:51,1129.50,1129.75,1129.25,1129.25,205,637,842.00
11/01/2004,14:52,1129.25,1129.50,1129.00,1129.25,342,1190,1532.00
11/01/2004,14:53,1129.00,1129.25,1129.00,1129.25,782,81,863.00
11/01/2004,14:54,1129.25,1129.50,1129.00,1129.50,446,28,474.00
11/01/2004,14:55,1129.50,1130.00,1129.50,1130.00,2217,1210,3427.00
11/01/2004,14:56,1130.00,1130.75,1129.75,1130.50,2400,590,2990.00
11/01/2004,14:57,1130.50,1130.50,1130.00,1130.00,373,1040,1413.00
11/01/2004,14:58,1130.25,1130.50,1130.00,1130.25,667,1093,1760.00
11/01/2004,14:59,1130.25,1130.75,1130.25,1130.50,2032,392,2424.00
11/01/2004,15:00,1130.25,1130.75,1130.25,1130.25,2610,956,3566.00
11/01/2004,15:01,1130.50,1131.00,1130.00,1131.00,3891,1616,5507.00
11/01/2004,15:02,1131.00,1131.00,1130.50,1130.75,664,604,1268.00
11/01/2004,15:03,1130.75,1130.75,1130.50,1130.50,386,53,439.00
11/01/2004,15:04,1130.75,1130.75,1130.25,1130.50,568,1234,1802.00
11/01/2004,15:05,1130.50,1130.75,1130.25,1130.25,17,670,687.00
11/01/2004,15:06,1130.50,1130.75,1130.25,1130.50,152,881,1033.00
11/01/2004,15:07,1130.50,1130.75,1130.50,1130.50,290,428,718.00
11/01/2004,15:08,1130.50,1130.75,1130.25,1130.75,491,401,892.00
11/01/2004,15:09,1130.50,1130.75,1130.50,1130.75,321,35,356.00
11/01/2004,15:10,1130.75,1130.75,1130.50,1130.75,83,113,196.00
11/01/2004,15:11,1130.50,1130.75,1130.50,1130.75,44,209,253.00
11/01/2004,15:12,1130.75,1130.75,1130.25,1130.50,809,514,1323.00
11/01/2004,15:13,1130.50,1130.75,1130.50,1130.50,203,715,918.00
11/01/2004,15:14,1130.75,1131.00,1130.50,1130.75,996,719,1715.00
11/01/2004,15:15,1130.75,1131.00,1130.50,1131.00,2219,1726,3945.00
11/01/2004,15:16,1130.75,1131.00,1130.75,1131.00,70,11,81.00
11/01/2004,15:31,1130.75,1130.75,1130.50,1130.75,103,281,384.00
11/01/2004,15:32,1130.50,1130.75,1130.50,1130.75,10,125,135.00
11/01/2004,15:33,1130.50,1130.50,1130.25,1130.50,54,34,88.00
11/01/2004,15:34,1130.25,1130.50,1130.25,1130.50,190,2,192.00
11/01/2004,15:35,1130.50,1130.75,1130.25,1130.50,20,7,27.00
11/01/2004,15:36,1130.50,1130.50,1130.25,1130.50,35,59,94.00
11/01/2004,15:37,1130.50,1130.50,1130.50,1130.50,25,0,25.00
11/01/2004,15:38,1130.50,1130.50,1130.25,1130.25,10,25,35.00
11/01/2004,15:39,1130.50,1130.50,1130.25,1130.25,91,20,111.00
11/01/2004,15:40,1130.25,1130.25,1130.25,1130.25,0,141,141.00
11/01/2004,15:41,1130.50,1130.50,1130.25,1130.25,4,3,7.00
11/01/2004,15:42,1130.25,1130.25,1130.25,1130.25,0,66,66.00
11/01/2004,15:43,1130.25,1130.50,1130.25,1130.25,4,19,23.00
11/01/2004,15:44,1130.25,1130.25,1130.00,1130.25,4,32,36.00
11/01/2004,15:45,1130.25,1130.50,1130.25,1130.25,52,17,69.00
11/01/2004,15:47,1130.00,1130.25,1130.00,1130.00,61,3,64.00
11/01/2004,15:48,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,15:49,1130.25,1130.50,1130.00,1130.25,28,47,75.00
11/01/2004,15:50,1130.25,1130.25,1130.25,1130.25,0,76,76.00
11/01/2004,15:51,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,15:52,1130.25,1130.25,1130.00,1130.00,3,100,103.00
11/01/2004,15:53,1130.25,1130.25,1130.25,1130.25,2,0,2.00
11/01/2004,15:54,1130.00,1130.00,1130.00,1130.00,0,2,2.00
11/01/2004,15:55,1130.25,1130.25,1130.00,1130.00,50,2,52.00
11/01/2004,15:56,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,15:57,1130.25,1130.25,1130.25,1130.25,5,0,5.00
11/01/2004,15:58,1130.25,1130.25,1130.25,1130.25,12,0,12.00
11/01/2004,15:59,1130.00,1130.00,1130.00,1130.00,0,100,100.00
11/01/2004,16:00,1130.25,1130.25,1130.25,1130.25,128,0,128.00
11/01/2004,17:01,1130.00,1130.00,1129.75,1130.00,1,140,141.00
11/01/2004,17:02,1130.00,1130.25,1130.00,1130.25,95,0,95.00
11/01/2004,17:03,1130.00,1130.00,1129.75,1129.75,12,53,65.00
11/01/2004,17:05,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/01/2004,17:08,1129.75,1129.75,1129.75,1129.75,0,35,35.00
11/01/2004,17:09,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,17:10,1130.00,1130.00,1130.00,1130.00,12,0,12.00
11/01/2004,17:11,1130.00,1130.25,1130.00,1130.00,20,1,21.00
11/01/2004,17:14,1130.00,1130.00,1130.00,1130.00,0,3,3.00
11/01/2004,17:18,1130.00,1130.25,1130.00,1130.25,1,3,4.00
11/01/2004,17:20,1130.00,1130.25,1130.00,1130.25,1,2,3.00
11/01/2004,17:21,1130.00,1130.00,1130.00,1130.00,0,31,31.00
11/01/2004,17:22,1130.00,1130.00,1130.00,1130.00,0,5,5.00
11/01/2004,17:23,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,17:26,1130.00,1130.25,1130.00,1130.25,8,1,9.00
11/01/2004,17:31,1130.00,1130.00,1130.00,1130.00,0,9,9.00
11/01/2004,17:32,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,17:34,1129.75,1129.75,1129.75,1129.75,0,12,12.00
11/01/2004,17:35,1130.00,1130.00,1130.00,1130.00,11,0,11.00
11/01/2004,17:37,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/01/2004,17:38,1130.00,1130.00,1130.00,1130.00,11,0,11.00
11/01/2004,17:39,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,17:41,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,17:42,1129.75,1129.75,1129.75,1129.75,0,10,10.00
11/01/2004,17:44,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,17:46,1129.75,1129.75,1129.75,1129.75,0,1,1.00
11/01/2004,17:47,1130.00,1130.00,1129.75,1129.75,1,1,2.00
11/01/2004,17:50,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,17:53,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,17:55,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,17:56,1130.00,1130.00,1129.75,1130.00,7,7,14.00
11/01/2004,17:58,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/01/2004,18:00,1130.25,1130.25,1130.00,1130.00,8,1,9.00
11/01/2004,18:03,1130.25,1130.25,1130.00,1130.25,36,1,37.00
11/01/2004,18:05,1130.25,1130.25,1130.25,1130.25,2,0,2.00
11/01/2004,18:06,1130.25,1130.25,1130.25,1130.25,14,0,14.00
11/01/2004,18:08,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/01/2004,18:09,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,18:10,1130.25,1130.25,1130.25,1130.25,5,0,5.00
11/01/2004,18:11,1130.25,1130.25,1130.25,1130.25,1,0,1.00
11/01/2004,18:13,1130.25,1130.50,1130.25,1130.50,2,0,2.00
11/01/2004,18:15,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/01/2004,18:16,1130.25,1130.25,1130.25,1130.25,0,9,9.00
11/01/2004,18:17,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/01/2004,18:20,1130.25,1130.25,1130.00,1130.25,5,3,8.00
11/01/2004,18:21,1130.25,1130.25,1130.25,1130.25,2,0,2.00
11/01/2004,18:22,1130.00,1130.00,1130.00,1130.00,0,125,125.00
11/01/2004,18:23,1130.25,1130.25,1130.00,1130.25,6,1,7.00
11/01/2004,18:24,1130.00,1130.00,1129.75,1130.00,5,6,11.00
11/01/2004,18:26,1129.75,1130.00,1129.75,1130.00,1,2,3.00
11/01/2004,18:29,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,18:32,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,18:33,1130.00,1130.25,1130.00,1130.25,5,0,5.00
11/01/2004,18:37,1130.00,1130.00,1130.00,1130.00,0,5,5.00
11/01/2004,18:38,1130.00,1130.00,1130.00,1130.00,0,2,2.00
11/01/2004,18:43,1130.00,1130.00,1130.00,1130.00,0,1,1.00
11/01/2004,18:45,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/01/2004,18:57,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/01/2004,19:01,1130.00,1130.00,1130.00,1130.00,7,0,7.00
11/01/2004,19:02,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/01/2004,19:03,1130.00,1130.00,1130.00,1130.00,7,0,7.00
11/01/2004,19:04,1130.00,1130.00,1130.00,1130.00,5,0,5.00
11/01/2004,19:05,1130.00,1130.00,1130.00,1130.00,20,0,20.00
11/01/2004,19:06,1130.00,1130.00,1130.00,1130.00,10,0,10.00
11/01/2004,19:08,1130.00,1130.25,1130.00,1130.25,56,0,56.00
11/01/2004,19:09,1130.50,1130.50,1130.50,1130.50,11,0,11.00
11/01/2004,19:11,1130.50,1130.50,1130.25,1130.25,20,1,21.00
11/01/2004,19:14,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/01/2004,19:16,1130.25,1130.25,1130.25,1130.25,0,22,22.00
11/01/2004,19:19,1130.25,1130.25,1130.25,1130.25,0,3,3.00
11/01/2004,19:21,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/01/2004,19:25,1130.50,1130.50,1130.50,1130.50,1,0,1.00
11/01/2004,19:27,1130.50,1130.75,1130.50,1130.75,192,0,192.00
11/01/2004,19:28,1130.75,1130.75,1130.75,1130.75,3,0,3.00
11/01/2004,19:29,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/01/2004,19:30,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/01/2004,19:31,1130.75,1130.75,1130.75,1130.75,7,0,7.00
11/01/2004,19:35,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/01/2004,19:36,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/01/2004,19:37,1130.75,1130.75,1130.75,1130.75,2,0,2.00
11/01/2004,19:38,1130.75,1130.75,1130.75,1130.75,1,0,1.00
11/01/2004,19:39,1131.00,1131.00,1131.00,1131.00,14,0,14.00
11/01/2004,19:41,1131.00,1131.00,1131.00,1131.00,4,0,4.00
11/01/2004,19:43,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,19:46,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,19:47,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/01/2004,19:49,1130.75,1130.75,1130.75,1130.75,0,5,5.00
11/01/2004,19:54,1130.75,1130.75,1130.75,1130.75,0,5,5.00
11/01/2004,19:55,1130.75,1130.75,1130.75,1130.75,0,10,10.00
11/01/2004,19:56,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,19:57,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,19:58,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/01/2004,20:02,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,20:13,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,20:26,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,20:34,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,20:54,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,21:00,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/01/2004,21:10,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,21:13,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,21:14,1131.00,1131.00,1131.00,1131.00,20,0,20.00
11/01/2004,21:15,1130.75,1130.75,1130.75,1130.75,0,2,2.00
11/01/2004,21:18,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,21:19,1131.00,1131.00,1131.00,1131.00,2,0,2.00
11/01/2004,21:27,1131.00,1131.00,1131.00,1131.00,5,0,5.00
11/01/2004,21:29,1131.00,1131.00,1130.75,1130.75,1,3,4.00
11/01/2004,21:30,1130.75,1130.75,1130.75,1130.75,0,7,7.00
11/01/2004,21:37,1130.75,1130.75,1130.75,1130.75,0,4,4.00
11/01/2004,21:39,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,21:41,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,21:42,1131.00,1131.00,1131.00,1131.00,20,0,20.00
11/01/2004,21:43,1131.00,1131.00,1131.00,1131.00,68,0,68.00
11/01/2004,21:45,1131.25,1131.25,1131.25,1131.25,8,0,8.00
11/01/2004,21:46,1131.25,1131.25,1131.25,1131.25,5,0,5.00
11/01/2004,21:48,1131.25,1131.25,1131.25,1131.25,81,0,81.00
11/01/2004,21:50,1131.25,1131.25,1131.25,1131.25,4,0,4.00
11/01/2004,21:51,1131.50,1131.50,1131.50,1131.50,6,0,6.00
11/01/2004,21:56,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,21:58,1131.00,1131.00,1130.75,1130.75,0,23,23.00
11/01/2004,21:59,1131.00,1131.00,1131.00,1131.00,4,0,4.00
11/01/2004,22:00,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,22:02,1131.00,1131.00,1131.00,1131.00,1,0,1.00
11/01/2004,22:03,1131.25,1131.25,1131.25,1131.25,6,0,6.00
11/01/2004,22:07,1131.25,1131.25,1131.25,1131.25,3,0,3.00
11/01/2004,22:10,1131.00,1131.00,1131.00,1131.00,0,5,5.00
11/01/2004,22:11,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:12,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:13,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:14,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:15,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:17,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:20,1131.25,1131.25,1131.25,1131.25,2,0,2.00
11/01/2004,22:23,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:24,1131.00,1131.00,1131.00,1131.00,0,6,6.00
11/01/2004,22:27,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:31,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:32,1131.25,1131.25,1131.25,1131.25,10,0,10.00
11/01/2004,22:38,1131.25,1131.25,1131.25,1131.25,11,0,11.00
11/01/2004,22:41,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,22:42,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,22:43,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,22:47,1131.00,1131.00,1131.00,1131.00,0,21,21.00
11/01/2004,22:49,1131.00,1131.00,1131.00,1131.00,0,4,4.00
11/01/2004,22:50,1131.00,1131.00,1131.00,1131.00,0,5,5.00
11/01/2004,22:55,1131.00,1131.00,1131.00,1131.00,0,6,6.00
11/01/2004,22:56,1131.00,1131.00,1131.00,1131.00,0,2,2.00
11/01/2004,22:57,1131.00,1131.00,1131.00,1131.00,0,6,6.00
11/01/2004,22:58,1131.00,1131.00,1131.00,1131.00,0,5,5.00
11/01/2004,23:00,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,23:01,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,23:09,1131.25,1131.25,1131.25,1131.25,2,0,2.00
11/01/2004,23:11,1131.00,1131.00,1131.00,1131.00,0,3,3.00
11/01/2004,23:12,1130.75,1130.75,1130.75,1130.75,0,1,1.00
11/01/2004,23:14,1131.25,1131.25,1131.25,1131.25,2,0,2.00
11/01/2004,23:16,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,23:28,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,23:32,1131.00,1131.00,1131.00,1131.00,0,1,1.00
11/01/2004,23:36,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,23:37,1131.25,1131.25,1131.25,1131.25,21,0,21.00
11/01/2004,23:39,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,23:43,1131.25,1131.25,1131.25,1131.25,6,0,6.00
11/01/2004,23:47,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,23:55,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/01/2004,23:57,1131.25,1131.25,1131.25,1131.25,1,0,1.00
11/02/2004,00:03,1131.25,1131.50,1131.25,1131.50,3,0,3.00
11/02/2004,00:06,1131.50,1131.75,1131.50,1131.75,126,0,126.00
11/02/2004,00:07,1131.50,1131.50,1131.50,1131.50,0,2,2.00
11/02/2004,00:10,1131.50,1131.50,1131.50,1131.50,0,1,1.00
11/02/2004,00:11,1131.75,1131.75,1131.75,1131.75,8,0,8.00
11/02/2004,00:12,1131.75,1131.75,1131.75,1131.75,1,0,1.00
11/02/2004,00:13,1131.75,1132.00,1131.75,1131.75,75,2,77.00
11/02/2004,00:16,1132.00,1132.00,1131.75,1131.75,1,1,2.00
11/02/2004,00:17,1132.00,1132.00,1132.00,1132.00,10,0,10.00
11/02/2004,00:18,1132.00,1132.00,1132.00,1132.00,5,0,5.00
11/02/2004,00:20,1132.00,1132.00,1132.00,1132.00,30,0,30.00
11/02/2004,00:21,1132.00,1132.00,1132.00,1132.00,10,0,10.00
11/02/2004,00:23,1132.25,1132.25,1132.00,1132.00,10,2,12.00
11/02/2004,00:24,1132.00,1132.00,1132.00,1132.00,0,11,11.00
11/02/2004,00:25,1132.00,1132.00,1132.00,1132.00,0,1,1.00
11/02/2004,00:26,1132.00,1132.00,1132.00,1132.00,0,14,14.00
11/02/2004,00:30,1132.25,1132.25,1132.25,1132.25,35,0,35.00
11/02/2004,00:31,1132.25,1132.25,1132.00,1132.25,3,3,6.00
11/02/2004,00:32,1132.25,1132.25,1132.25,1132.25,19,0,19.00
11/02/2004,00:33,1132.25,1132.25,1132.25,1132.25,3,0,3.00
11/02/2004,00:35,1132.25,1132.25,1132.25,1132.25,1,0,1.00
11/02/2004,00:36,1132.25,1132.25,1132.25,1132.25,2,0,2.00
11/02/2004,00:39,1132.50,1132.50,1132.50,1132.50,12,0,12.00
11/02/2004,00:42,1132.50,1132.50,1132.50,1132.50,65,0,65.00
11/02/2004,00:43,1132.50,1132.50,1132.50,1132.50,78,0,78.00
11/02/2004,00:44,1132.50,1132.50,1132.50,1132.50,2,0,2.00
11/02/2004,00:45,1132.50,1132.50,1132.50,1132.50,2,0,2.00
11/02/2004,00:46,1132.50,1132.50,1132.50,1132.50,1,0,1.00
11/02/2004,00:48,1132.50,1132.50,1132.50,1132.50,1,0,1.00
11/02/2004,00:50,1132.50,1132.50,1132.50,1132.50,2,0,2.00
11/02/2004,00:51,1132.50,1132.50,1132.50,1132.50,4,0,4.00
11/02/2004,00:52,1132.50,1132.50,1132.50,1132.50,1,0,1.00
11/02/2004,00:54,1132.50,1132.50,1132.50,1132.50,1,0,1.00
11/02/2004,00:55,1132.50,1132.50,1132.50,1132.50,5,0,5.00
11/02/2004,00:56,1132.75,1132.75,1132.75,1132.75,27,0,27.00
11/02/2004,00:57,1132.50,1132.50,1132.50,1132.50,0,12,12.00
11/02/2004,01:00,1132.50,1132.50,1132.50,1132.50,0,5,5.00
11/02/2004,01:01,1132.50,1132.50,1132.50,1132.50,0,1,1.00
11/02/2004,01:02,1132.50,1132.50,1132.25,1132.50,1,3,4.00
11/02/2004,01:04,1132.25,1132.25,1132.25,1132.25,0,12,12.00
11/02/2004,01:05,1132.25,1132.25,1132.25,1132.25,0,22,22.00
11/02/2004,01:06,1132.25,1132.25,1132.25,1132.25,0,10,10.00
11/02/2004,01:07,1132.25,1132.25,1132.25,1132.25,0,5,5.00
11/02/2004,01:08,1132.25,1132.25,1132.25,1132.25,0,2,2.00
11/02/2004,01:13,1132.50,1132.50,1132.50,1132.50,1,0,1.00
11/02/2004,01:15,1132.50,1132.50,1132.50,1132.50,46,0,46.00
11/02/2004,01:16,1132.25,1132.75,1132.25,1132.75,32,2,34.00
11/02/2004,01:17,1132.75,1132.75,1132.75,1132.75,35,0,35.00
11/02/2004,01:18,1132.50,1132.50,1132.50,1132.50,0,23,23.00
11/02/2004,01:19,1132.75,1132.75,1132.75,1132.75,66,0,66.00
11/02/2004,01:23,1132.50,1132.50,1132.50,1132.50,0,10,10.00
11/02/2004,01:24,1132.50,1132.50,1132.25,1132.50,35,80,115.00
11/02/2004,01:29,1132.25,1132.25,1132.25,1132.25,0,1,1.00
11/02/2004,01:31,1132.25,1132.25,1132.25,1132.25,0,1,1.00
11/02/2004,01:35,1132.50,1132.50,1132.50,1132.50,23,0,23.00
11/02/2004,01:40,1132.50,1132.50,1132.50,1132.50,3,0,3.00
11/02/2004,01:44,1132.50,1132.50,1132.50,1132.50,5,0,5.00
11/02/2004,01:47,1132.75,1133.00,1132.75,1133.00,46,0,46.00
11/02/2004,01:48,1132.75,1132.75,1132.75,1132.75,0,10,10.00
11/02/2004,01:49,1132.75,1132.75,1132.75,1132.75,0,3,3.00
11/02/2004,01:50,1133.00,1133.00,1132.50,1132.50,1,1,2.00
11/02/2004,01:53,1132.75,1132.75,1132.75,1132.75,7,0,7.00
11/02/2004,01:54,1132.75,1132.75,1132.50,1132.75,5,4,9.00
11/02/2004,01:56,1132.75,1132.75,1132.75,1132.75,7,0,7.00
11/02/2004,01:57,1132.75,1132.75,1132.75,1132.75,19,0,19.00
11/02/2004,02:00,1132.75,1132.75,1132.75,1132.75,25,0,25.00
11/02/2004,02:01,1132.75,1132.75,1132.50,1132.75,100,26,126.00
11/02/2004,02:02,1132.75,1133.00,1132.75,1133.00,375,50,425.00
11/02/2004,02:03,1133.00,1133.25,1132.75,1132.75,49,107,156.00
11/02/2004,02:04,1132.75,1132.75,1132.75,1132.75,0,1,1.00
11/02/2004,02:05,1132.75,1133.00,1132.75,1132.75,70,65,135.00
11/02/2004,02:06,1133.00,1133.00,1132.75,1133.00,3,14,17.00
11/02/2004,02:07,1132.75,1132.75,1132.50,1132.50,40,29,69.00
11/02/2004,02:08,1132.50,1132.50,1132.00,1132.50,88,160,248.00
11/02/2004,02:09,1132.50,1132.50,1132.25,1132.25,25,1,26.00
11/02/2004,02:10,1132.25,1132.25,1132.25,1132.25,0,42,42.00
11/02/2004,02:11,1132.25,1132.25,1132.25,1132.25,0,24,24.00
11/02/2004,02:12,1132.50,1132.50,1132.50,1132.50,26,0,26.00
11/02/2004,02:13,1132.25,1132.25,1132.00,1132.00,0,74,74.00
11/02/2004,02:14,1132.25,1132.50,1132.00,1132.25,101,21,122.00
11/02/2004,02:15,1132.25,1132.25,1131.75,1132.25,1,79,80.00
11/02/2004,02:16,1132.00,1132.25,1131.75,1132.25,51,14,65.00
11/02/2004,02:17,1132.25,1132.50,1132.00,1132.50,21,2,23.00
11/02/2004,02:18,1132.50,1132.75,1132.50,1132.75,158,0,158.00
11/02/2004,02:19,1132.75,1133.00,1132.75,1133.00,37,7,44.00
11/02/2004,02:20,1132.75,1133.00,1132.75,1133.00,1,8,9.00
11/02/2004,02:21,1133.00,1133.25,1133.00,1133.00,129,21,150.00
11/02/2004,02:22,1133.00,1133.00,1133.00,1133.00,0,145,145.00
11/02/2004,02:23,1132.75,1132.75,1132.50,1132.75,24,63,87.00
11/02/2004,02:24,1132.75,1132.75,1132.75,1132.75,27,0,27.00
11/02/2004,02:25,1132.75,1132.75,1132.75,1132.75,22,0,22.00
11/02/2004,02:27,1132.75,1132.75,1132.75,1132.75,17,0,17.00
11/02/2004,02:28,1132.75,1132.75,1132.75,1132.75,1,0,1.00
11/02/2004,02:29,1132.75,1132.75,1132.75,1132.75,31,0,31.00
11/02/2004,02:30,1132.75,1133.00,1132.75,1133.00,25,0,25.00
11/02/2004,02:31,1133.00,1133.00,1132.75,1133.00,35,2,37.00
11/02/2004,02:32,1132.75,1133.00,1132.75,1133.00,25,49,74.00
11/02/2004,02:33,1132.75,1132.75,1132.75,1132.75,0,21,21.00
11/02/2004,02:34,1132.75,1133.00,1132.75,1133.00,1,3,4.00
11/02/2004,02:35,1132.75,1133.00,1132.75,1132.75,6,2,8.00
11/02/2004,02:36,1132.75,1133.00,1132.75,1133.00,27,11,38.00
11/02/2004,02:39,1133.00,1133.00,1133.00,1133.00,25,0,25.00
11/02/2004,02:40,1132.75,1132.75,1132.75,1132.75,0,1,1.00
11/02/2004,02:42,1132.75,1132.75,1132.75,1132.75,0,65,65.00
11/02/2004,02:43,1132.75,1132.75,1132.75,1132.75,0,78,78.00
11/02/2004,02:44,1132.75,1132.75,1132.75,1132.75,0,5,5.00
11/02/2004,02:45,1133.00,1133.00,1133.00,1133.00,70,0,70.00
11/02/2004,02:46,1133.25,1133.25,1133.00,1133.25,35,1,36.00
11/02/2004,02:47,1133.25,1133.25,1133.25,1133.25,25,0,25.00
11/02/2004,02:48,1133.00,1133.00,1133.00,1133.00,0,116,116.00
11/02/2004,02:49,1132.75,1132.75,1132.75,1132.75,0,1,1.00
11/02/2004,02:51,1132.75,1132.75,1132.75,1132.75,0,35,35.00
11/02/2004,02:52,1132.75,1132.75,1132.50,1132.50,0,17,17.00
11/02/2004,02:53,1132.75,1132.75,1132.50,1132.50,43,2,45.00
11/02/2004,02:54,1132.75,1133.00,1132.75,1133.00,15,52,67.00
11/02/2004,02:57,1133.00,1133.00,1132.75,1133.00,6,1,7.00
11/02/2004,03:01,1132.75,1132.75,1132.75,1132.75,0,29,29.00
11/02/2004,03:02,1132.75,1133.00,1132.75,1133.00,5,6,11.00
11/02/2004,03:03,1133.00,1133.00,1132.75,1132.75,66,1,67.00
11/02/2004,03:04,1132.75,1133.00,1132.75,1133.00,1,1,2.00
11/02/2004,03:05,1133.00,1133.00,1133.00,1133.00,5,0,5.00
11/02/2004,03:07,1133.00,1133.00,1133.00,1133.00,30,0,30.00
11/02/2004,03:08,1133.00,1133.00,1133.00,1133.00,3,0,3.00
11/02/2004,03:09,1133.00,1133.00,1133.00,1133.00,2,0,2.00
11/02/2004,03:10,1133.00,1133.00,1133.00,1133.00,60,0,60.00
11/02/2004,03:11,1133.00,1133.00,1133.00,1133.00,7,0,7.00
11/02/2004,03:12,1133.00,1133.00,1132.75,1132.75,15,10,25.00
11/02/2004,03:13,1132.75,1132.75,1132.75,1132.75,0,39,39.00
11/02/2004,03:14,1132.50,1132.50,1132.25,1132.50,2,96,98.00
11/02/2004,03:15,1132.50,1132.75,1132.25,1132.75,8,1,9.00
11/02/2004,03:16,1132.50,1132.50,1132.50,1132.50,0,10,10.00
11/02/2004,03:17,1132.50,1132.50,1132.25,1132.50,7,34,41.00
11/02/2004,03:18,1132.50,1132.50,1132.50,1132.50,15,0,15.00
11/02/2004,03:21,1132.75,1132.75,1132.75,1132.75,2,0,2.00
11/02/2004,03:23,1132.75,1132.75,1132.50,1132.50,1,23,24.00
11/02/2004,03:24,1132.25,1132.25,1132.00,1132.25,16,60,76.00
11/02/2004,03:25,1132.25,1132.25,1132.25,1132.25,115,0,115.00
11/02/2004,03:27,1132.25,1132.25,1132.25,1132.25,19,0,19.00
11/02/2004,03:28,1132.25,1132.50,1132.25,1132.50,235,0,235.00
11/02/2004,03:29,1132.50,1132.50,1132.50,1132.50,16,0,16.00
11/02/2004,03:31,1132.50,1132.50,1132.50,1132.50,10,0,10.00
11/02/2004,03:32,1132.75,1132.75,1132.75,1132.75,6,0,6.00
11/02/2004,03:34,1132.50,1132.50,1132.50,1132.50,0,18,18.00
11/02/2004,03:35,1132.50,1132.50,1132.50,1132.50,0,7,7.00
11/02/2004,03:36,1132.50,1132.50,1132.50,1132.50,0,6,6.00
11/02/2004,03:37,1132.75,1132.75,1132.75,1132.75,2,0,2.00
11/02/2004,03:38,1132.75,1132.75,1132.50,1132.50,30,28,58.00
11/02/2004,03:39,1132.50,1132.50,1132.50,1132.50,0,7,7.00
11/02/2004,03:40,1132.50,1132.50,1132.50,1132.50,0,17,17.00
11/02/2004,03:41,1132.75,1132.75,1132.50,1132.50,13,17,30.00
11/02/2004,03:43,1132.75,1133.00,1132.75,1133.00,53,0,53.00
11/02/2004,03:44,1133.00,1133.00,1132.75,1133.00,84,1,85.00
11/02/2004,03:46,1133.00,1133.00,1133.00,1133.00,3,0,3.00
11/02/2004,03:48,1133.00,1133.25,1132.75,1133.00,30,20,50.00
11/02/2004,03:50,1133.00,1133.00,1133.00,1133.00,0,2,2.00
11/02/2004,03:51,1133.00,1133.00,1133.00,1133.00,0,1,1.00
11/02/2004,03:52,1133.00,1133.00,1133.00,1133.00,0,11,11.00
11/02/2004,03:53,1133.00,1133.00,1133.00,1133.00,0,6,6.00
11/02/2004,03:54,1133.00,1133.00,1133.00,1133.00,0,3,3.00
11/02/2004,03:55,1133.00,1133.50,1133.00,1133.25,149,26,175.00
11/02/2004,03:56,1133.25,1133.25,1133.25,1133.25,0,26,26.00
11/02/2004,03:57,1133.25,1133.25,1133.00,1133.00,0,51,51.00
11/02/2004,03:58,1133.00,1133.00,1133.00,1133.00,0,3,3.00
11/02/2004,03:59,1133.00,1133.00,1133.00,1133.00,0,1,1.00
11/02/2004,04:00,1133.25,1133.25,1133.25,1133.25,11,0,11.00
11/02/2004,04:02,1133.25,1133.25,1133.25,1133.25,14,0,14.00
11/02/2004,04:03,1133.25,1133.25,1133.00,1133.00,6,4,10.00
11/02/2004,04:04,1133.25,1133.25,1133.25,1133.25,15,0,15.00
11/02/2004,04:05,1133.50,1133.75,1133.50,1133.75,227,3,230.00
11/02/2004,04:06,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,04:07,1133.50,1133.75,1133.50,1133.75,7,1,8.00
11/02/2004,04:08,1133.75,1133.75,1133.75,1133.75,7,0,7.00
11/02/2004,04:09,1133.75,1133.75,1133.75,1133.75,25,0,25.00
11/02/2004,04:10,1133.50,1133.50,1133.50,1133.50,0,115,115.00
11/02/2004,04:11,1133.50,1133.50,1133.50,1133.50,0,23,23.00
11/02/2004,04:12,1133.50,1133.75,1133.50,1133.75,5,1,6.00
11/02/2004,04:13,1133.75,1133.75,1133.50,1133.50,6,6,12.00
11/02/2004,04:14,1133.50,1133.75,1133.50,1133.75,117,7,124.00
11/02/2004,04:15,1133.75,1134.00,1133.75,1133.75,319,2,321.00
11/02/2004,04:16,1134.00,1134.00,1133.75,1133.75,9,25,34.00
11/02/2004,04:17,1133.75,1133.75,1133.75,1133.75,0,10,10.00
11/02/2004,04:18,1134.00,1134.00,1133.75,1134.00,21,4,25.00
11/02/2004,04:19,1133.75,1134.25,1133.75,1134.25,97,4,101.00
11/02/2004,04:20,1134.00,1134.25,1134.00,1134.00,6,111,117.00
11/02/2004,04:21,1134.00,1134.00,1133.75,1134.00,24,28,52.00
11/02/2004,04:22,1133.75,1133.75,1133.75,1133.75,0,112,112.00
11/02/2004,04:23,1133.50,1133.50,1133.50,1133.50,0,6,6.00
11/02/2004,04:24,1133.75,1133.75,1133.50,1133.50,1,1,2.00
11/02/2004,04:27,1133.75,1133.75,1133.75,1133.75,142,0,142.00
11/02/2004,04:28,1133.75,1133.75,1133.50,1133.50,7,1,8.00
11/02/2004,04:29,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,04:30,1133.75,1133.75,1133.75,1133.75,2,0,2.00
11/02/2004,04:31,1133.75,1133.75,1133.50,1133.50,1,66,67.00
11/02/2004,04:32,1133.50,1133.50,1133.25,1133.50,21,6,27.00
11/02/2004,04:33,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,04:34,1133.75,1133.75,1133.75,1133.75,58,0,58.00
11/02/2004,04:35,1133.75,1133.75,1133.75,1133.75,17,0,17.00
11/02/2004,04:37,1133.75,1133.75,1133.75,1133.75,2,0,2.00
11/02/2004,04:41,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,04:42,1133.75,1133.75,1133.75,1133.75,11,0,11.00
11/02/2004,04:43,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,04:44,1133.75,1133.75,1133.75,1133.75,7,0,7.00
11/02/2004,04:45,1133.75,1133.75,1133.50,1133.50,1,3,4.00
11/02/2004,04:46,1133.75,1133.75,1133.75,1133.75,42,0,42.00
11/02/2004,04:47,1133.75,1134.00,1133.75,1133.75,16,5,21.00
11/02/2004,04:48,1133.75,1133.75,1133.75,1133.75,0,11,11.00
11/02/2004,04:50,1133.75,1133.75,1133.75,1133.75,0,14,14.00
11/02/2004,04:51,1133.75,1133.75,1133.75,1133.75,0,8,8.00
11/02/2004,04:52,1133.75,1133.75,1133.75,1133.75,0,2,2.00
11/02/2004,04:53,1133.50,1133.75,1133.25,1133.50,7,156,163.00
11/02/2004,04:54,1133.50,1133.75,1133.50,1133.75,10,0,10.00
11/02/2004,04:56,1133.50,1133.50,1133.50,1133.50,0,3,3.00
11/02/2004,04:57,1133.75,1133.75,1133.75,1133.75,159,0,159.00
11/02/2004,04:58,1133.75,1134.00,1133.75,1134.00,5,0,5.00
11/02/2004,04:59,1133.75,1133.75,1133.75,1133.75,0,2,2.00
11/02/2004,05:00,1134.00,1134.25,1134.00,1134.00,84,5,89.00
11/02/2004,05:01,1134.25,1134.75,1134.25,1134.75,287,123,410.00
11/02/2004,05:02,1134.75,1135.00,1134.75,1135.00,161,11,172.00
11/02/2004,05:03,1135.00,1135.00,1134.50,1134.75,10,34,44.00
11/02/2004,05:05,1134.50,1134.75,1134.50,1134.75,10,3,13.00
11/02/2004,05:06,1134.75,1134.75,1134.75,1134.75,19,0,19.00
11/02/2004,05:07,1134.75,1134.75,1134.75,1134.75,39,0,39.00
11/02/2004,05:08,1134.75,1134.75,1134.50,1134.75,30,27,57.00
11/02/2004,05:09,1134.75,1135.00,1134.75,1134.75,2,37,39.00
11/02/2004,05:10,1135.00,1135.00,1135.00,1135.00,8,0,8.00
11/02/2004,05:11,1135.00,1135.00,1134.75,1135.00,109,3,112.00
11/02/2004,05:12,1135.00,1135.25,1135.00,1135.00,22,43,65.00
11/02/2004,05:13,1135.00,1135.00,1135.00,1135.00,0,3,3.00
11/02/2004,05:14,1134.75,1134.75,1134.75,1134.75,0,20,20.00
11/02/2004,05:15,1134.75,1134.75,1134.75,1134.75,0,3,3.00
11/02/2004,05:16,1135.00,1135.00,1134.75,1134.75,1,30,31.00
11/02/2004,05:17,1134.75,1134.75,1134.75,1134.75,0,62,62.00
11/02/2004,05:18,1134.50,1134.75,1134.50,1134.75,1,204,205.00
11/02/2004,05:19,1134.50,1134.50,1134.50,1134.50,0,53,53.00
11/02/2004,05:20,1134.50,1134.50,1134.50,1134.50,0,51,51.00
11/02/2004,05:21,1134.50,1134.50,1134.50,1134.50,0,13,13.00
11/02/2004,05:24,1134.50,1134.75,1134.50,1134.50,1,2,3.00
11/02/2004,05:25,1134.75,1134.75,1134.50,1134.75,51,5,56.00
11/02/2004,05:26,1134.75,1134.75,1134.50,1134.75,5,1,6.00
11/02/2004,05:28,1134.50,1134.50,1134.50,1134.50,0,1,1.00
11/02/2004,05:29,1134.75,1134.75,1134.50,1134.75,58,1,59.00
11/02/2004,05:30,1134.75,1134.75,1134.75,1134.75,21,0,21.00
11/02/2004,05:31,1134.75,1134.75,1134.75,1134.75,14,0,14.00
11/02/2004,05:33,1134.75,1134.75,1134.50,1134.50,25,10,35.00
11/02/2004,05:34,1134.75,1134.75,1134.50,1134.50,3,103,106.00
11/02/2004,05:35,1134.50,1134.50,1134.50,1134.50,0,24,24.00
11/02/2004,05:36,1134.25,1134.25,1134.25,1134.25,0,3,3.00
11/02/2004,05:37,1134.50,1134.50,1134.50,1134.50,2,0,2.00
11/02/2004,05:38,1134.50,1134.50,1134.50,1134.50,25,0,25.00
11/02/2004,05:39,1134.50,1134.50,1134.50,1134.50,1,0,1.00
11/02/2004,05:41,1134.25,1134.25,1134.25,1134.25,0,85,85.00
11/02/2004,05:42,1134.25,1134.25,1134.25,1134.25,0,1,1.00
11/02/2004,05:43,1134.25,1134.25,1134.25,1134.25,0,35,35.00
11/02/2004,05:44,1134.25,1134.50,1134.25,1134.50,1,20,21.00
11/02/2004,05:45,1134.25,1134.25,1134.25,1134.25,0,57,57.00
11/02/2004,05:46,1134.25,1134.25,1134.00,1134.00,0,14,14.00
11/02/2004,05:47,1134.25,1134.25,1134.25,1134.25,40,0,40.00
11/02/2004,05:48,1134.25,1134.25,1133.75,1134.00,38,85,123.00
11/02/2004,05:49,1134.00,1134.00,1133.75,1133.75,10,1,11.00
11/02/2004,05:50,1134.00,1134.00,1134.00,1134.00,26,0,26.00
11/02/2004,05:51,1134.00,1134.00,1134.00,1134.00,14,0,14.00
11/02/2004,05:52,1133.75,1133.75,1133.75,1133.75,0,124,124.00
11/02/2004,05:53,1133.75,1134.00,1133.75,1134.00,20,52,72.00
11/02/2004,05:54,1134.00,1134.00,1133.75,1133.75,1,1,2.00
11/02/2004,05:55,1134.00,1134.00,1134.00,1134.00,27,0,27.00
11/02/2004,05:56,1133.75,1133.75,1133.50,1133.75,8,62,70.00
11/02/2004,05:57,1133.75,1134.00,1133.75,1134.00,21,0,21.00
11/02/2004,05:58,1134.00,1134.00,1133.50,1133.50,5,81,86.00
11/02/2004,05:59,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,06:00,1133.75,1133.75,1133.75,1133.75,8,0,8.00
11/02/2004,06:01,1133.75,1134.00,1133.75,1133.75,19,7,26.00
11/02/2004,06:02,1133.50,1133.75,1133.50,1133.50,12,127,139.00
11/02/2004,06:03,1133.75,1133.75,1133.75,1133.75,6,0,6.00
11/02/2004,06:04,1133.75,1133.75,1133.75,1133.75,5,0,5.00
11/02/2004,06:05,1133.75,1133.75,1133.75,1133.75,36,0,36.00
11/02/2004,06:06,1133.75,1133.75,1133.75,1133.75,17,0,17.00
11/02/2004,06:07,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,06:08,1133.50,1133.75,1133.50,1133.50,10,36,46.00
11/02/2004,06:10,1133.50,1133.50,1133.50,1133.50,0,5,5.00
11/02/2004,06:11,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,06:12,1133.75,1133.75,1133.75,1133.75,42,0,42.00
11/02/2004,06:13,1134.00,1134.00,1133.75,1133.75,5,5,10.00
11/02/2004,06:14,1133.75,1134.00,1133.75,1134.00,2,26,28.00
11/02/2004,06:15,1134.00,1134.00,1133.75,1134.00,3,25,28.00
11/02/2004,06:16,1134.00,1134.00,1134.00,1134.00,5,0,5.00
11/02/2004,06:17,1133.75,1133.75,1133.75,1133.75,0,3,3.00
11/02/2004,06:18,1134.00,1134.00,1134.00,1134.00,2,0,2.00
11/02/2004,06:19,1134.00,1134.00,1134.00,1134.00,5,0,5.00
11/02/2004,06:21,1133.75,1133.75,1133.75,1133.75,0,1,1.00
11/02/2004,06:22,1134.00,1134.00,1134.00,1134.00,1,0,1.00
11/02/2004,06:23,1133.75,1134.00,1133.75,1134.00,2,10,12.00
11/02/2004,06:27,1133.75,1133.75,1133.75,1133.75,0,3,3.00
11/02/2004,06:28,1133.75,1133.75,1133.75,1133.75,0,1,1.00
11/02/2004,06:29,1133.75,1133.75,1133.75,1133.75,0,12,12.00
11/02/2004,06:30,1133.75,1133.75,1133.75,1133.75,0,28,28.00
11/02/2004,06:32,1133.75,1133.75,1133.75,1133.75,0,9,9.00
11/02/2004,06:34,1133.75,1133.75,1133.75,1133.75,0,1,1.00
11/02/2004,06:36,1133.75,1133.75,1133.75,1133.75,0,48,48.00
11/02/2004,06:37,1133.75,1133.75,1133.75,1133.75,0,29,29.00
11/02/2004,06:38,1133.75,1133.75,1133.75,1133.75,0,1,1.00
11/02/2004,06:39,1133.75,1133.75,1133.50,1133.50,0,16,16.00
11/02/2004,06:40,1133.75,1133.75,1133.50,1133.50,2,3,5.00
11/02/2004,06:41,1133.50,1133.75,1133.50,1133.50,1,27,28.00
11/02/2004,06:42,1133.50,1133.75,1133.50,1133.75,50,2,52.00
11/02/2004,06:43,1133.75,1133.75,1133.75,1133.75,1,0,1.00
11/02/2004,06:44,1133.75,1133.75,1133.75,1133.75,2,0,2.00
11/02/2004,06:45,1133.50,1133.75,1133.50,1133.75,22,2,24.00
11/02/2004,06:46,1133.50,1133.50,1133.50,1133.50,0,1,1.00
11/02/2004,06:47,1133.50,1133.50,1133.50,1133.50,0,13,13.00
11/02/2004,06:48,1133.50,1133.50,1133.50,1133.50,0,34,34.00
11/02/2004,06:49,1133.50,1133.50,1133.25,1133.50,42,75,117.00
11/02/2004,06:50,1133.50,1133.50,1133.50,1133.50,4,0,4.00
11/02/2004,06:51,1133.50,1133.50,1133.50,1133.50,6,0,6.00
11/02/2004,06:52,1133.25,1133.50,1133.25,1133.50,102,1,103.00
11/02/2004,06:53,1133.50,1133.50,1133.50,1133.50,105,0,105.00
11/02/2004,06:54,1133.50,1133.50,1133.25,1133.50,160,18,178.00
11/02/2004,06:55,1133.50,1133.50,1133.50,1133.50,18,0,18.00
11/02/2004,06:56,1133.50,1133.75,1133.50,1133.50,4,19,23.00
11/02/2004,06:57,1133.50,1133.75,1133.50,1133.75,100,28,128.00
11/02/2004,06:58,1133.75,1133.75,1133.50,1133.50,55,5,60.00
11/02/2004,07:00,1133.50,1133.75,1133.50,1133.75,9,2,11.00
11/02/2004,07:01,1133.50,1133.75,1133.50,1133.50,2,120,122.00
11/02/2004,07:02,1133.50,1133.50,1133.50,1133.50,0,39,39.00
11/02/2004,07:03,1133.25,1133.50,1133.25,1133.50,1,1,2.00
11/02/2004,07:04,1133.25,1133.25,1133.00,1133.00,0,214,214.00
11/02/2004,07:05,1133.00,1133.25,1132.75,1133.00,17,160,177.00
11/02/2004,07:06,1132.75,1132.75,1132.50,1132.50,0,180,180.00
11/02/2004,07:07,1132.75,1132.75,1132.50,1132.50,28,15,43.00
11/02/2004,07:08,1132.75,1132.75,1132.50,1132.75,181,26,207.00
11/02/2004,07:09,1132.75,1132.75,1132.50,1132.50,108,10,118.00
11/02/2004,07:10,1132.50,1132.75,1132.50,1132.75,74,16,90.00
11/02/2004,07:11,1132.75,1132.75,1132.50,1132.75,101,2,103.00
11/02/2004,07:12,1132.75,1132.75,1132.50,1132.50,1,2,3.00
11/02/2004,07:13,1132.75,1133.00,1132.75,1133.00,237,1,238.00
11/02/2004,07:14,1133.00,1133.00,1133.00,1133.00,161,0,161.00
11/02/2004,07:15,1133.00,1133.50,1133.00,1133.25,240,1,241.00
11/02/2004,07:16,1133.25,1133.50,1133.25,1133.25,18,11,29.00
11/02/2004,07:17,1133.50,1133.50,1133.25,1133.25,44,163,207.00
11/02/2004,07:18,1133.25,1133.25,1133.00,1133.00,0,123,123.00
11/02/2004,07:19,1133.25,1133.25,1133.25,1133.25,55,0,55.00
11/02/2004,07:20,1133.25,1133.25,1133.00,1133.00,3,1,4.00
11/02/2004,07:21,1133.00,1133.25,1133.00,1133.25,3,11,14.00
11/02/2004,07:22,1133.00,1133.25,1133.00,1133.00,1,86,87.00
11/02/2004,07:23,1133.00,1133.25,1133.00,1133.00,1,10,11.00
11/02/2004,07:24,1133.25,1133.25,1133.00,1133.00,1,5,6.00
11/02/2004,07:25,1133.00,1133.00,1133.00,1133.00,0,2,2.00
11/02/2004,07:26,1133.00,1133.25,1133.00,1133.25,7,4,11.00
11/02/2004,07:27,1133.25,1133.25,1132.75,1132.75,1,144,145.00
11/02/2004,07:28,1133.00,1133.00,1133.00,1133.00,18,0,18.00
11/02/2004,07:29,1133.00,1133.00,1133.00,1133.00,13,0,13.00
11/02/2004,07:30,1133.00,1133.00,1132.75,1132.75,1,5,6.00
11/02/2004,07:31,1133.00,1133.00,1133.00,1133.00,167,0,167.00
11/02/2004,07:32,1133.00,1133.00,1133.00,1133.00,20,0,20.00
11/02/2004,07:33,1133.00,1133.25,1133.00,1133.25,7,0,7.00
11/02/2004,07:34,1133.00,1133.25,1133.00,1133.00,5,45,50.00
11/02/2004,07:35,1133.00,1133.00,1133.00,1133.00,0,78,78.00
11/02/2004,07:36,1133.00,1133.00,1132.75,1133.00,1,101,102.00
11/02/2004,07:37,1133.00,1133.00,1133.00,1133.00,2,0,2.00
11/02/2004,07:39,1132.75,1133.00,1132.75,1133.00,1,43,44.00
11/02/2004,07:40,1132.75,1132.75,1132.75,1132.75,0,10,10.00
11/02/2004,07:41,1132.75,1132.75,1132.75,1132.75,0,96,96.00
11/02/2004,07:42,1132.75,1132.75,1132.50,1132.75,1,124,125.00
11/02/2004,07:43,1132.50,1132.75,1132.50,1132.75,1,297,298.00
11/02/2004,07:44,1132.50,1132.50,1132.50,1132.50,0,1,1.00
11/02/2004,07:46,1132.50,1133.00,1132.50,1133.00,152,7,159.00
11/02/2004,07:47,1133.00,1133.00,1132.75,1132.75,11,3,14.00
11/02/2004,07:48,1132.75,1132.75,1132.50,1132.50,0,96,96.00
11/02/2004,07:49,1132.50,1132.75,1132.50,1132.75,8,10,18.00
11/02/2004,07:50,1132.50,1132.75,1132.50,1132.75,1,1,2.00
11/02/2004,07:51,1132.75,1132.75,1132.75,1132.75,120,0,120.00
11/02/2004,07:52,1132.75,1132.75,1132.50,1132.50,31,2,33.00
11/02/2004,07:53,1132.75,1132.75,1132.50,1132.75,44,2,46.00
11/02/2004,07:54,1133.00,1133.00,1132.75,1133.00,5,3,8.00
11/02/2004,07:55,1132.75,1133.00,1132.75,1133.00,6,1,7.00
11/02/2004,07:56,1133.00,1133.00,1133.00,1133.00,79,0,79.00
11/02/2004,07:57,1133.00,1133.00,1133.00,1133.00,2,0,2.00
11/02/2004,07:58,1133.00,1133.00,1133.00,1133.00,20,0,20.00
11/02/2004,07:59,1133.00,1133.00,1133.00,1133.00,3,0,3.00
11/02/2004,08:00,1133.00,1133.00,1133.00,1133.00,18,0,18.00
11/02/2004,08:01,1133.00,1133.00,1132.75,1132.75,1,21,22.00
11/02/2004,08:03,1132.75,1132.75,1132.75,1132.75,0,5,5.00
11/02/2004,08:04,1132.75,1132.75,1132.75,1132.75,0,27,27.00
11/02/2004,08:06,1132.75,1133.00,1132.75,1133.00,3,1,4.00
11/02/2004,08:07,1133.00,1133.00,1132.75,1133.00,348,1,349.00
11/02/2004,08:08,1133.25,1133.25,1133.00,1133.25,6,5,11.00
11/02/2004,08:09,1133.25,1133.25,1133.25,1133.25,24,0,24.00
11/02/2004,08:10,1133.25,1133.25,1133.25,1133.25,2,0,2.00
11/02/2004,08:11,1133.25,1133.25,1133.00,1133.00,211,18,229.00
11/02/2004,08:12,1133.25,1133.25,1133.25,1133.25,44,0,44.00
11/02/2004,08:13,1133.00,1133.00,1132.75,1132.75,37,109,146.00
11/02/2004,08:14,1133.00,1133.00,1132.75,1132.75,42,8,50.00
11/02/2004,08:15,1133.00,1133.25,1133.00,1133.25,49,0,49.00
11/02/2004,08:16,1133.25,1133.25,1133.00,1133.25,139,79,218.00
11/02/2004,08:17,1133.25,1133.50,1133.25,1133.25,38,76,114.00
11/02/2004,08:18,1133.25,1133.50,1133.25,1133.25,9,38,47.00
11/02/2004,08:19,1133.25,1133.25,1133.25,1133.25,0,37,37.00
11/02/2004,08:20,1133.25,1133.50,1133.25,1133.25,15,54,69.00
11/02/2004,08:21,1133.25,1133.25,1133.25,1133.25,0,18,18.00
11/02/2004,08:22,1133.25,1133.25,1133.00,1133.25,1,9,10.00
11/02/2004,08:23,1133.00,1133.00,1132.75,1133.00,2,88,90.00
11/02/2004,08:24,1132.75,1133.00,1132.75,1132.75,5,20,25.00
11/02/2004,08:25,1132.75,1132.75,1132.75,1132.75,0,77,77.00
11/02/2004,08:26,1132.75,1132.75,1132.50,1132.75,127,245,372.00
11/02/2004,08:27,1132.75,1132.75,1132.50,1132.75,126,102,228.00
11/02/2004,08:28,1132.50,1132.50,1132.25,1132.25,0,346,346.00
11/02/2004,08:29,1132.50,1132.50,1132.25,1132.25,23,376,399.00
11/02/2004,08:30,1132.50,1132.75,1131.75,1132.00,460,746,1206.00
11/02/2004,08:31,1131.75,1132.50,1131.75,1132.25,3509,1036,4545.00
11/02/2004,08:32,1132.25,1132.50,1132.00,1132.00,760,820,1580.00
11/02/2004,08:33,1132.00,1132.25,1131.75,1132.00,258,993,1251.00
11/02/2004,08:34,1132.00,1132.00,1131.50,1131.50,207,1782,1989.00
11/02/2004,08:35,1131.50,1131.75,1131.25,1131.25,198,1915,2113.00
11/02/2004,08:36,1131.50,1131.50,1131.25,1131.25,318,471,789.00
11/02/2004,08:37,1131.50,1132.00,1131.25,1131.75,2665,49,2714.00
11/02/2004,08:38,1131.75,1132.25,1131.75,1132.25,675,909,1584.00
11/02/2004,08:39,1132.25,1132.50,1131.75,1132.25,772,935,1707.00
11/02/2004,08:40,1132.25,1132.50,1132.25,1132.50,664,69,733.00
11/02/2004,08:41,1132.50,1132.50,1131.75,1132.00,184,1346,1530.00
11/02/2004,08:42,1132.00,1132.75,1132.00,1132.75,1054,1231,2285.00
11/02/2004,08:43,1132.75,1133.00,1132.50,1132.50,1380,626,2006.00
11/02/2004,08:44,1132.75,1132.75,1132.50,1132.50,415,753,1168.00
11/02/2004,08:45,1132.50,1132.75,1132.50,1132.50,501,640,1141.00
11/02/2004,08:46,1132.75,1132.75,1132.50,1132.75,369,135,504.00
11/02/2004,08:47,1132.50,1132.75,1132.50,1132.50,106,245,351.00
11/02/2004,08:48,1132.50,1132.75,1132.50,1132.75,80,272,352.00
11/02/2004,08:49,1132.50,1132.75,1132.25,1132.25,170,1296,1466.00
11/02/2004,08:50,1132.25,1132.50,1132.25,1132.50,459,168,627.00
11/02/2004,08:51,1132.25,1132.75,1132.25,1132.50,2157,709,2866.00
11/02/2004,08:52,1132.50,1133.00,1132.50,1133.00,442,250,692.00
11/02/2004,08:53,1132.75,1133.50,1132.75,1133.50,2548,131,2679.00
11/02/2004,08:54,1133.25,1133.75,1133.25,1133.50,1562,936,2498.00
11/02/2004,08:55,1133.50,1134.00,1133.50,1133.50,1289,402,1691.00
11/02/2004,08:56,1133.75,1134.50,1133.75,1134.25,3933,1422,5355.00
11/02/2004,08:57,1134.25,1134.50,1133.75,1134.00,933,492,1425.00
11/02/2004,08:58,1134.00,1134.50,1134.00,1134.00,982,314,1296.00
11/02/2004,08:59,1134.25,1134.25,1133.75,1134.00,561,1372,1933.00
11/02/2004,09:00,1133.75,1134.50,1133.75,1134.25,1222,598,1820.00
11/02/2004,09:01,1134.00,1134.25,1133.75,1134.00,334,827,1161.00
11/02/2004,09:02,1133.75,1134.75,1133.75,1134.50,2543,817,3360.00
11/02/2004,09:03,1134.50,1134.50,1134.00,1134.25,227,528,755.00
11/02/2004,09:04,1134.25,1134.25,1133.75,1134.00,647,845,1492.00
11/02/2004,09:05,1134.25,1134.50,1134.00,1134.25,451,191,642.00
11/02/2004,09:06,1134.50,1135.00,1134.25,1134.75,2256,602,2858.00
11/02/2004,09:07,1134.75,1135.00,1134.00,1134.75,1218,1460,2678.00
11/02/2004,09:08,1134.75,1135.25,1134.50,1135.00,2608,940,3548.00
11/02/2004,09:09,1135.00,1136.25,1135.00,1136.00,6016,1736,7752.00
11/02/2004,09:10,1136.25,1136.50,1136.00,1136.25,2648,3016,5664.00
11/02/2004,09:11,1136.25,1137.25,1136.00,1137.00,4179,2141,6320.00
11/02/2004,09:12,1137.00,1137.75,1136.75,1137.75,4406,555,4961.00
11/02/2004,09:13,1137.75,1138.50,1137.50,1138.00,3300,3275,6575.00
11/02/2004,09:14,1137.75,1138.00,1137.50,1137.50,375,3352,3727.00
11/02/2004,09:15,1137.75,1137.75,1137.25,1137.50,1176,971,2147.00
11/02/2004,09:16,1137.50,1138.25,1137.50,1137.75,3358,1040,4398.00
11/02/2004,09:17,1137.75,1138.00,1137.75,1137.75,244,796,1040.00
11/02/2004,09:18,1137.75,1138.00,1137.50,1137.75,880,848,1728.00
11/02/2004,09:19,1138.00,1138.00,1137.75,1138.00,232,156,388.00
11/02/2004,09:20,1137.75,1138.00,1137.50,1137.50,121,1462,1583.00
11/02/2004,09:21,1137.50,1138.00,1137.50,1137.75,969,485,1454.00
11/02/2004,09:22,1137.75,1138.00,1137.50,1138.00,413,840,1253.00
11/02/2004,09:23,1137.75,1138.00,1137.50,1137.75,448,683,1131.00
11/02/2004,09:24,1138.00,1139.50,1137.75,1139.25,7680,1945,9625.00
11/02/2004,09:25,1139.25,1139.50,1139.00,1139.50,2755,2694,5449.00
11/02/2004,09:26,1139.25,1139.50,1139.25,1139.50,2574,1137,3711.00
11/02/2004,09:27,1139.50,1139.50,1139.00,1139.00,386,1680,2066.00
11/02/2004,09:28,1139.00,1139.50,1139.00,1139.00,1316,1313,2629.00
11/02/2004,09:29,1139.00,1139.25,1138.75,1139.00,677,759,1436.00
11/02/2004,09:30,1139.00,1139.00,1138.50,1138.50,433,2227,2660.00
11/02/2004,09:31,1138.75,1139.25,1138.50,1139.00,2353,1195,3548.00
11/02/2004,09:32,1138.75,1139.00,1138.25,1138.50,346,1692,2038.00
11/02/2004,09:33,1138.50,1138.75,1138.25,1138.50,538,701,1239.00
11/02/2004,09:34,1138.50,1139.00,1138.25,1138.75,1086,939,2025.00
11/02/2004,09:35,1139.00,1139.00,1138.50,1138.50,1326,843,2169.00
11/02/2004,09:36,1138.50,1139.50,1138.50,1139.25,3832,602,4434.00
11/02/2004,09:37,1139.25,1139.25,1138.50,1138.50,120,929,1049.00
11/02/2004,09:38,1138.75,1138.75,1138.50,1138.75,547,630,1177.00
11/02/2004,09:39,1138.75,1138.75,1138.50,1138.50,820,43,863.00
11/02/2004,09:40,1138.50,1139.25,1138.50,1139.00,1175,1109,2284.00
11/02/2004,09:41,1139.00,1139.25,1139.00,1139.00,680,1599,2279.00
11/02/2004,09:42,1139.00,1139.00,1138.50,1138.50,414,1222,1636.00
11/02/2004,09:43,1138.75,1138.75,1138.00,1138.00,200,2783,2983.00
11/02/2004,09:44,1138.00,1138.25,1137.75,1137.75,175,1724,1899.00
11/02/2004,09:45,1137.75,1138.00,1137.50,1138.00,602,1362,1964.00
11/02/2004,09:46,1138.00,1138.00,1137.75,1138.00,1132,137,1269.00
11/02/2004,09:47,1137.75,1138.50,1137.75,1138.25,1249,476,1725.00
11/02/2004,09:48,1138.50,1138.75,1138.25,1138.75,2574,859,3433.00
11/02/2004,09:49,1138.50,1138.75,1138.00,1138.25,91,951,1042.00
11/02/2004,09:50,1138.00,1138.25,1137.75,1138.00,326,1318,1644.00
11/02/2004,09:51,1138.00,1138.25,1138.00,1138.00,221,45,266.00
11/02/2004,09:52,1138.00,1138.25,1138.00,1138.00,308,195,503.00
11/02/2004,09:53,1138.00,1138.50,1138.00,1138.25,542,435,977.00
11/02/2004,09:54,1138.25,1138.25,1137.75,1137.75,1605,1053,2658.00
11/02/2004,09:55,1137.75,1138.00,1137.75,1137.75,13,974,987.00
11/02/2004,09:56,1137.75,1138.50,1137.75,1138.00,1574,347,1921.00
11/02/2004,09:57,1138.25,1138.25,1137.75,1138.00,237,771,1008.00
11/02/2004,09:58,1138.00,1138.25,1138.00,1138.00,629,351,980.00
11/02/2004,09:59,1138.00,1138.00,1137.75,1138.00,143,1106,1249.00
11/02/2004,10:00,1138.00,1138.25,1137.75,1138.25,907,378,1285.00
11/02/2004,10:01,1138.25,1138.50,1138.00,1138.25,1382,229,1611.00
11/02/2004,10:02,1138.50,1138.50,1138.25,1138.50,854,45,899.00
11/02/2004,10:03,1138.50,1139.00,1138.25,1139.00,2699,293,2992.00
11/02/2004,10:04,1139.00,1139.00,1138.75,1139.00,1190,793,1983.00
11/02/2004,10:05,1139.00,1139.00,1138.75,1138.75,382,567,949.00
11/02/2004,10:06,1139.00,1139.00,1138.50,1138.50,323,559,882.00
11/02/2004,10:07,1138.50,1139.50,1138.50,1139.25,3000,827,3827.00
11/02/2004,10:08,1139.25,1139.50,1139.00,1139.00,1591,476,2067.00
11/02/2004,10:09,1139.00,1139.50,1139.00,1139.00,2037,168,2205.00
11/02/2004,10:10,1139.25,1139.25,1139.00,1139.00,26,754,780.00
11/02/2004,10:11,1139.25,1139.25,1139.00,1139.25,654,41,695.00
11/02/2004,10:12,1139.25,1139.75,1138.75,1139.00,858,2184,3042.00
11/02/2004,10:13,1138.75,1139.00,1138.25,1138.50,134,1995,2129.00
11/02/2004,10:14,1138.25,1138.50,1138.25,1138.50,277,101,378.00
11/02/2004,10:15,1138.50,1138.75,1138.00,1138.50,1068,813,1881.00
11/02/2004,10:16,1138.75,1139.25,1138.50,1139.25,2518,537,3055.00
11/02/2004,10:17,1139.25,1139.25,1138.75,1139.00,679,386,1065.00
11/02/2004,10:18,1139.00,1139.25,1138.75,1138.75,314,202,516.00
11/02/2004,10:19,1139.00,1139.00,1138.75,1139.00,17,217,234.00
11/02/2004,10:20,1139.00,1139.75,1138.75,1139.50,3473,936,4409.00
11/02/2004,10:21,1139.50,1139.75,1139.00,1139.50,1454,660,2114.00
11/02/2004,10:22,1139.50,1139.75,1139.25,1139.50,410,656,1066.00
11/02/2004,10:23,1139.25,1139.75,1139.00,1139.75,1125,317,1442.00
11/02/2004,10:24,1139.75,1139.75,1139.25,1139.25,1486,1021,2507.00
11/02/2004,10:25,1139.50,1140.00,1139.25,1139.75,2268,511,2779.00
11/02/2004,10:26,1139.75,1139.75,1139.00,1139.00,546,1755,2301.00
11/02/2004,10:27,1139.00,1139.75,1139.00,1139.50,2182,740,2922.00
11/02/2004,10:28,1139.50,1139.50,1139.00,1139.50,456,198,654.00
11/02/2004,10:29,1139.25,1140.00,1139.25,1139.75,1529,183,1712.00
11/02/2004,10:30,1140.00,1140.00,1139.50,1139.50,694,721,1415.00
11/02/2004,10:31,1139.75,1140.00,1139.50,1140.00,617,596,1213.00
11/02/2004,10:32,1140.00,1140.00,1139.50,1140.00,1712,227,1939.00
11/02/2004,10:33,1139.75,1140.00,1139.00,1139.00,624,1935,2559.00
11/02/2004,10:34,1139.25,1139.50,1139.00,1139.50,1354,244,1598.00
11/02/2004,10:35,1139.25,1139.50,1139.00,1139.25,447,1002,1449.00
11/02/2004,10:36,1139.25,1139.25,1139.00,1139.00,828,1050,1878.00
11/02/2004,10:37,1139.00,1139.25,1139.00,1139.00,41,220,261.00
11/02/2004,10:38,1139.00,1139.00,1138.50,1139.00,246,2105,2351.00
11/02/2004,10:39,1139.00,1139.00,1138.75,1139.00,49,51,100.00
11/02/2004,10:40,1139.00,1139.00,1138.75,1139.00,424,347,771.00
11/02/2004,10:41,1138.75,1139.00,1138.75,1139.00,32,744,776.00
11/02/2004,10:42,1138.75,1139.25,1138.75,1139.00,785,181,966.00
11/02/2004,10:43,1139.00,1139.25,1138.50,1138.50,220,1187,1407.00
11/02/2004,10:44,1138.75,1138.75,1138.25,1138.50,416,846,1262.00
11/02/2004,10:45,1138.50,1138.75,1138.25,1138.75,569,613,1182.00
11/02/2004,10:46,1138.50,1138.75,1138.25,1138.50,421,366,787.00
11/02/2004,10:47,1138.50,1139.00,1138.50,1139.00,1471,60,1531.00
11/02/2004,10:48,1139.00,1139.25,1138.75,1138.75,138,578,716.00
11/02/2004,10:49,1138.75,1139.00,1138.50,1139.00,225,477,702.00
11/02/2004,10:50,1138.75,1139.00,1138.75,1138.75,3,112,115.00
11/02/2004,10:51,1138.75,1138.75,1138.50,1138.75,14,189,203.00
11/02/2004,10:52,1138.75,1139.25,1138.50,1139.25,900,39,939.00
11/02/2004,10:53,1139.00,1139.25,1138.75,1138.75,12,1097,1109.00
11/02/2004,10:54,1139.00,1139.00,1138.75,1138.75,238,479,717.00
11/02/2004,10:55,1138.75,1139.00,1138.50,1139.00,614,965,1579.00
11/02/2004,10:56,1138.75,1139.50,1138.75,1139.25,1621,181,1802.00
11/02/2004,10:57,1139.25,1140.50,1139.25,1140.00,6649,2888,9537.00
11/02/2004,10:58,1140.00,1140.25,1139.50,1139.50,746,1665,2411.00
11/02/2004,10:59,1139.50,1139.75,1139.50,1139.50,57,461,518.00
11/02/2004,11:00,1139.50,1139.75,1139.50,1139.50,19,159,178.00
11/02/2004,11:01,1139.75,1139.75,1139.50,1139.50,83,137,220.00
11/02/2004,11:02,1139.50,1139.75,1138.75,1139.00,1131,2400,3531.00
11/02/2004,11:03,1139.00,1139.25,1139.00,1139.00,51,37,88.00
11/02/2004,11:04,1139.25,1139.25,1138.75,1139.00,447,969,1416.00
11/02/2004,11:05,1139.00,1139.25,1138.75,1138.75,57,527,584.00
11/02/2004,11:06,1138.75,1139.00,1138.75,1139.00,548,23,571.00
11/02/2004,11:07,1139.00,1139.25,1138.50,1139.00,172,554,726.00
11/02/2004,11:08,1139.00,1139.50,1139.00,1139.25,855,42,897.00
11/02/2004,11:09,1139.50,1139.75,1139.25,1139.50,808,257,1065.00
11/02/2004,11:10,1139.50,1139.50,1139.25,1139.50,410,310,720.00
11/02/2004,11:11,1139.50,1139.75,1139.25,1139.50,305,154,459.00
11/02/2004,11:12,1139.50,1139.75,1139.50,1139.50,14,230,244.00
11/02/2004,11:13,1139.75,1139.75,1139.50,1139.50,68,193,261.00
11/02/2004,11:14,1139.50,1139.50,1139.25,1139.25,17,251,268.00
11/02/2004,11:15,1139.25,1139.75,1139.25,1139.75,385,348,733.00
11/02/2004,11:16,1139.75,1140.00,1139.50,1140.00,1665,990,2655.00
11/02/2004,11:17,1140.00,1140.00,1139.50,1139.50,31,499,530.00
11/02/2004,11:18,1139.50,1139.75,1139.25,1139.75,871,365,1236.00
11/02/2004,11:19,1139.50,1139.50,1139.25,1139.25,6,147,153.00
11/02/2004,11:20,1139.50,1140.00,1139.00,1139.75,1972,813,2785.00
11/02/2004,11:21,1140.00,1140.00,1139.75,1140.00,657,550,1207.00
11/02/2004,11:22,1139.75,1140.00,1139.75,1140.00,201,75,276.00
11/02/2004,11:23,1140.00,1140.00,1139.75,1139.75,937,180,1117.00
11/02/2004,11:24,1139.75,1140.25,1139.75,1140.00,1456,586,2042.00
11/02/2004,11:25,1139.75,1140.00,1139.50,1139.75,348,1064,1412.00
11/02/2004,11:26,1139.75,1140.00,1139.75,1139.75,109,70,179.00
11/02/2004,11:27,1139.75,1140.00,1139.75,1139.75,143,638,781.00
11/02/2004,11:28,1139.50,1140.00,1139.50,1140.00,588,198,786.00
11/02/2004,11:29,1139.75,1140.00,1139.75,1140.00,194,32,226.00
11/02/2004,11:30,1139.75,1140.25,1139.75,1140.25,1053,551,1604.00
11/02/2004,11:31,1140.25,1140.25,1139.75,1140.00,152,125,277.00
11/02/2004,11:32,1140.00,1140.00,1139.75,1139.75,155,482,637.00
11/02/2004,11:33,1139.75,1140.25,1139.75,1140.00,905,206,1111.00
11/02/2004,11:34,1140.00,1140.25,1139.75,1140.00,170,309,479.00
11/02/2004,11:35,1140.00,1140.00,1139.50,1140.00,632,637,1269.00
11/02/2004,11:36,1140.00,1140.25,1139.75,1139.75,770,121,891.00
11/02/2004,11:37,1139.75,1140.00,1139.50,1140.00,401,248,649.00
11/02/2004,11:38,1140.25,1140.25,1139.75,1139.75,255,165,420.00
11/02/2004,11:39,1139.75,1140.25,1139.75,1140.00,247,5,252.00
11/02/2004,11:40,1140.00,1140.50,1140.00,1140.25,850,228,1078.00
11/02/2004,11:41,1140.25,1140.75,1139.75,1140.25,1224,1220,2444.00
11/02/2004,11:42,1140.00,1140.25,1139.75,1140.00,95,788,883.00
11/02/2004,11:43,1139.75,1140.00,1139.00,1139.00,254,2369,2623.00
11/02/2004,11:44,1139.25,1139.50,1139.00,1139.25,229,87,316.00
11/02/2004,11:45,1139.50,1139.50,1139.00,1139.00,195,652,847.00
11/02/2004,11:46,1139.00,1139.50,1139.00,1139.25,408,407,815.00
11/02/2004,11:47,1139.25,1139.50,1139.25,1139.25,250,783,1033.00
11/02/2004,11:48,1139.25,1139.50,1139.00,1139.25,172,38,210.00
11/02/2004,11:49,1139.25,1139.50,1139.25,1139.25,25,4,29.00
11/02/2004,11:50,1139.50,1139.75,1139.25,1139.50,803,27,830.00
11/02/2004,11:51,1139.75,1140.00,1139.50,1139.75,781,67,848.00
11/02/2004,11:52,1139.75,1141.00,1139.75,1140.75,4541,508,5049.00
11/02/2004,11:53,1140.50,1140.75,1140.50,1140.75,1053,611,1664.00
11/02/2004,11:54,1140.50,1140.75,1140.00,1140.25,536,2418,2954.00
11/02/2004,11:55,1140.00,1140.00,1139.50,1139.75,329,1259,1588.00
11/02/2004,11:56,1139.50,1139.75,1139.50,1139.50,278,40,318.00
11/02/2004,11:57,1139.50,1139.75,1139.50,1139.75,162,107,269.00
11/02/2004,11:58,1139.75,1140.00,1139.50,1139.75,880,229,1109.00
11/02/2004,11:59,1140.00,1140.00,1139.75,1140.00,182,159,341.00
11/02/2004,12:00,1140.00,1140.00,1139.50,1139.75,167,240,407.00
11/02/2004,12:01,1139.75,1139.75,1139.50,1139.75,239,171,410.00
11/02/2004,12:02,1139.75,1140.00,1139.50,1139.50,282,765,1047.00
11/02/2004,12:03,1139.50,1140.00,1139.50,1140.00,304,21,325.00
11/02/2004,12:04,1140.00,1140.00,1139.75,1140.00,739,444,1183.00
11/02/2004,12:05,1140.00,1140.00,1139.75,1139.75,27,141,168.00
11/02/2004,12:06,1139.75,1140.00,1139.50,1139.75,185,472,657.00
11/02/2004,12:07,1139.75,1139.75,1139.50,1139.50,172,570,742.00
11/02/2004,12:08,1139.75,1139.75,1139.50,1139.50,22,8,30.00
11/02/2004,12:09,1139.50,1139.75,1139.25,1139.50,109,173,282.00
11/02/2004,12:10,1139.75,1140.25,1139.50,1140.00,1100,75,1175.00
11/02/2004,12:11,1140.25,1140.25,1139.75,1139.75,126,644,770.00
11/02/2004,12:12,1139.75,1140.00,1139.50,1140.00,71,59,130.00
11/02/2004,12:13,1140.00,1140.00,1139.75,1140.00,86,49,135.00
11/02/2004,12:14,1139.75,1140.00,1139.75,1139.75,23,153,176.00
11/02/2004,12:15,1139.75,1140.00,1139.50,1139.75,38,176,214.00
11/02/2004,12:16,1139.75,1139.75,1139.50,1139.50,168,18,186.00
11/02/2004,12:17,1139.50,1140.00,1139.25,1139.75,249,849,1098.00
11/02/2004,12:18,1139.75,1140.25,1139.75,1139.75,764,729,1493.00
11/02/2004,12:19,1139.75,1139.75,1139.50,1139.75,77,488,565.00
11/02/2004,12:20,1139.75,1140.00,1139.50,1139.75,307,80,387.00
11/02/2004,12:21,1140.00,1140.00,1139.50,1139.75,375,198,573.00
11/02/2004,12:22,1139.75,1140.00,1139.50,1139.75,97,66,163.00
11/02/2004,12:23,1139.75,1140.00,1139.50,1139.75,573,546,1119.00
11/02/2004,12:24,1139.75,1140.25,1139.75,1140.25,1167,265,1432.00
11/02/2004,12:25,1140.25,1140.25,1140.00,1140.00,248,70,318.00
11/02/2004,12:26,1140.00,1140.25,1140.00,1140.00,250,536,786.00
11/02/2004,12:27,1140.00,1140.00,1139.75,1140.00,1229,56,1285.00
11/02/2004,12:28,1140.00,1140.25,1139.75,1140.00,254,246,500.00
11/02/2004,12:29,1140.00,1140.75,1140.00,1140.75,3079,326,3405.00
11/02/2004,12:30,1140.50,1141.00,1140.50,1140.75,878,1055,1933.00
11/02/2004,12:31,1140.75,1140.75,1140.50,1140.50,409,42,451.00
11/02/2004,12:32,1140.75,1140.75,1140.25,1140.50,1176,149,1325.00
11/02/2004,12:33,1140.50,1140.50,1140.25,1140.25,17,41,58.00
11/02/2004,12:34,1140.50,1140.50,1140.25,1140.50,573,69,642.00
11/02/2004,12:35,1140.50,1140.75,1140.25,1140.25,547,892,1439.00
11/02/2004,12:36,1140.00,1140.00,1139.75,1139.75,778,1214,1992.00
11/02/2004,12:37,1139.75,1140.00,1139.25,1139.50,164,1562,1726.00
11/02/2004,12:38,1139.50,1139.75,1139.25,1139.50,454,41,495.00
11/02/2004,12:39,1139.50,1139.75,1139.50,1139.50,29,146,175.00
11/02/2004,12:40,1139.50,1139.50,1139.25,1139.50,40,1464,1504.00
11/02/2004,12:41,1139.50,1139.50,1139.25,1139.50,167,249,416.00
11/02/2004,12:42,1139.25,1139.50,1139.25,1139.50,63,496,559.00
11/02/2004,12:43,1139.25,1139.75,1139.25,1139.50,889,149,1038.00
11/02/2004,12:44,1139.50,1139.75,1139.25,1139.50,393,184,577.00
11/02/2004,12:45,1139.50,1139.75,1139.00,1139.00,302,946,1248.00
11/02/2004,12:46,1139.25,1139.25,1138.75,1139.00,610,1386,1996.00
11/02/2004,12:47,1139.00,1139.00,1138.75,1139.00,385,373,758.00
11/02/2004,12:48,1138.75,1139.25,1138.75,1139.25,82,107,189.00
11/02/2004,12:49,1139.00,1139.75,1139.00,1139.25,1835,458,2293.00
11/02/2004,12:50,1139.50,1139.50,1139.25,1139.50,77,18,95.00
11/02/2004,12:51,1139.50,1139.50,1139.00,1139.00,178,973,1151.00
11/02/2004,12:52,1139.00,1139.00,1138.75,1139.00,446,60,506.00
11/02/2004,12:53,1139.00,1139.25,1138.75,1139.00,548,542,1090.00
11/02/2004,12:54,1138.75,1139.00,1138.75,1138.75,21,693,714.00
11/02/2004,12:55,1138.75,1139.00,1138.50,1138.75,593,259,852.00
11/02/2004,12:56,1138.75,1139.00,1138.50,1138.75,104,594,698.00
11/02/2004,12:57,1138.75,1139.00,1138.50,1138.75,144,482,626.00
11/02/2004,12:58,1138.75,1139.00,1138.50,1139.00,445,54,499.00
11/02/2004,12:59,1139.00,1139.25,1138.75,1139.00,211,11,222.00
11/02/2004,13:00,1139.00,1139.25,1138.75,1139.25,63,337,400.00
11/02/2004,13:01,1139.25,1139.50,1139.00,1139.00,954,472,1426.00
11/02/2004,13:02,1139.25,1139.50,1139.00,1139.25,308,178,486.00
11/02/2004,13:03,1139.25,1139.75,1139.25,1139.50,977,318,1295.00
11/02/2004,13:04,1139.50,1139.50,1139.00,1139.25,113,386,499.00
11/02/2004,13:05,1139.25,1139.25,1139.00,1139.00,50,631,681.00
11/02/2004,13:06,1139.00,1139.25,1138.75,1139.00,48,320,368.00
11/02/2004,13:07,1139.00,1139.25,1138.75,1139.00,404,79,483.00
11/02/2004,13:08,1139.25,1139.50,1139.00,1139.50,286,17,303.00
11/02/2004,13:09,1139.50,1139.50,1139.00,1139.25,37,183,220.00
11/02/2004,13:10,1139.25,1140.00,1139.25,1140.00,1660,197,1857.00
11/02/2004,13:11,1140.00,1140.00,1139.50,1139.75,413,444,857.00
11/02/2004,13:12,1139.50,1139.75,1139.50,1139.50,34,29,63.00
11/02/2004,13:13,1139.50,1139.75,1139.50,1139.50,187,21,208.00
11/02/2004,13:14,1139.50,1139.50,1139.25,1139.50,10,388,398.00
11/02/2004,13:15,1139.25,1139.25,1138.75,1139.00,227,934,1161.00
11/02/2004,13:16,1139.00,1139.50,1138.75,1139.25,606,50,656.00
11/02/2004,13:17,1139.25,1139.50,1139.00,1139.25,686,309,995.00
11/02/2004,13:18,1139.25,1139.75,1139.25,1139.50,247,238,485.00
11/02/2004,13:19,1139.50,1139.75,1139.25,1139.25,33,305,338.00
11/02/2004,13:20,1139.25,1140.00,1139.25,1139.75,1511,674,2185.00
11/02/2004,13:21,1139.75,1140.00,1139.50,1139.50,415,619,1034.00
11/02/2004,13:22,1139.50,1140.00,1139.50,1140.00,272,251,523.00
11/02/2004,13:23,1140.00,1140.25,1140.00,1140.25,1233,49,1282.00
11/02/2004,13:24,1140.25,1140.50,1140.00,1140.50,499,41,540.00
11/02/2004,13:25,1140.25,1140.75,1140.25,1140.50,1576,921,2497.00
11/02/2004,13:26,1140.50,1140.75,1140.25,1140.75,509,590,1099.00
11/02/2004,13:27,1140.50,1140.75,1140.25,1140.25,517,271,788.00
11/02/2004,13:28,1140.25,1140.75,1140.25,1140.25,727,1336,2063.00
11/02/2004,13:29,1140.25,1140.50,1140.00,1140.00,512,319,831.00
11/02/2004,13:30,1140.00,1140.25,1140.00,1140.25,286,56,342.00
11/02/2004,13:31,1140.25,1140.50,1140.00,1140.25,389,738,1127.00
11/02/2004,13:32,1140.00,1140.25,1139.50,1139.50,26,1399,1425.00
11/02/2004,13:33,1139.75,1140.00,1139.50,1139.75,345,361,706.00
11/02/2004,13:34,1139.75,1139.75,1139.25,1139.75,311,1021,1332.00
11/02/2004,13:35,1139.75,1140.00,1139.50,1139.50,437,483,920.00
11/02/2004,13:36,1139.50,1139.75,1139.50,1139.75,85,8,93.00
11/02/2004,13:37,1139.50,1140.25,1139.50,1140.25,1218,177,1395.00
11/02/2004,13:38,1140.25,1140.25,1139.50,1139.50,276,879,1155.00
11/02/2004,13:39,1139.50,1140.00,1139.50,1139.75,588,124,712.00
11/02/2004,13:40,1139.75,1140.00,1139.50,1139.75,108,275,383.00
11/02/2004,13:41,1139.50,1139.75,1139.50,1139.50,346,94,440.00
11/02/2004,13:42,1139.75,1139.75,1139.50,1139.50,44,234,278.00
11/02/2004,13:43,1139.50,1140.00,1139.50,1139.75,675,318,993.00
11/02/2004,13:44,1139.75,1140.00,1139.50,1139.75,128,298,426.00
11/02/2004,13:45,1139.50,1139.75,1139.50,1139.75,112,64,176.00
11/02/2004,13:46,1139.75,1139.75,1139.25,1139.25,71,793,864.00
11/02/2004,13:47,1139.25,1139.50,1138.75,1139.00,352,2223,2575.00
11/02/2004,13:48,1139.00,1139.25,1138.00,1138.25,515,4351,4866.00
11/02/2004,13:49,1138.25,1138.25,1137.50,1137.75,1163,2303,3466.00
11/02/2004,13:50,1137.75,1138.00,1137.50,1138.00,1309,850,2159.00
11/02/2004,13:51,1137.75,1138.00,1137.00,1137.00,1598,3248,4846.00
11/02/2004,13:52,1137.00,1137.50,1136.25,1136.25,1293,4144,5437.00
11/02/2004,13:53,1136.25,1136.50,1136.00,1136.00,2121,3310,5431.00
11/02/2004,13:54,1135.75,1136.00,1135.50,1135.75,2007,3333,5340.00
11/02/2004,13:55,1135.75,1135.75,1132.00,1132.00,4870,13765,18635.00
11/02/2004,13:56,1132.00,1133.25,1130.50,1133.25,9422,7547,16969.00
11/02/2004,13:57,1133.00,1134.75,1133.00,1134.25,4773,3461,8234.00
11/02/2004,13:58,1134.25,1134.50,1133.25,1134.25,3042,2933,5975.00
11/02/2004,13:59,1134.25,1134.25,1133.50,1134.00,1678,2089,3767.00
11/02/2004,14:00,1134.00,1135.25,1133.75,1135.00,2978,861,3839.00
11/02/2004,14:01,1135.25,1135.25,1134.00,1134.25,1338,3067,4405.00
11/02/2004,14:02,1134.00,1134.50,1133.25,1133.50,927,3077,4004.00
11/02/2004,14:03,1133.50,1134.00,1132.25,1132.75,1825,4622,6447.00
11/02/2004,14:04,1133.00,1133.50,1133.00,1133.25,1196,712,1908.00
11/02/2004,14:05,1133.25,1133.75,1133.00,1133.00,1021,1406,2427.00
11/02/2004,14:06,1133.00,1133.25,1132.25,1132.75,2173,1857,4030.00
11/02/2004,14:07,1132.75,1133.00,1131.50,1132.00,2503,5018,7521.00
11/02/2004,14:08,1131.75,1132.75,1131.75,1132.75,2198,1337,3535.00
11/02/2004,14:09,1132.75,1133.25,1132.00,1132.75,1987,2398,4385.00
11/02/2004,14:10,1132.75,1133.75,1132.25,1133.75,3303,713,4016.00
11/02/2004,14:11,1133.50,1134.25,1133.50,1133.50,3233,1179,4412.00
11/02/2004,14:12,1133.50,1133.75,1133.25,1133.75,627,583,1210.00
11/02/2004,14:13,1133.75,1134.50,1133.50,1134.00,2256,1258,3514.00
11/02/2004,14:14,1134.00,1134.75,1133.75,1134.75,2806,470,3276.00
11/02/2004,14:15,1134.50,1135.00,1134.25,1134.50,1248,1790,3038.00
11/02/2004,14:16,1134.25,1134.50,1134.00,1134.00,82,1463,1545.00
11/02/2004,14:17,1134.00,1134.75,1133.75,1133.75,1777,2467,4244.00
11/02/2004,14:18,1133.75,1134.25,1133.00,1134.25,2173,1617,3790.00
11/02/2004,14:19,1134.25,1134.25,1133.00,1133.50,1085,2920,4005.00
11/02/2004,14:20,1133.25,1133.50,1132.00,1132.25,807,2241,3048.00
11/02/2004,14:21,1132.00,1133.00,1132.00,1132.00,1481,2326,3807.00
11/02/2004,14:22,1132.00,1132.50,1131.50,1132.00,2119,1487,3606.00
11/02/2004,14:23,1132.00,1132.50,1131.75,1132.25,1765,648,2413.00
11/02/2004,14:24,1132.50,1132.75,1131.75,1132.00,647,960,1607.00
11/02/2004,14:25,1132.00,1132.50,1131.75,1131.75,915,1108,2023.00
11/02/2004,14:26,1131.75,1132.00,1131.00,1131.50,1989,3239,5228.00
11/02/2004,14:27,1131.25,1131.50,1130.00,1130.25,1911,5666,7577.00
11/02/2004,14:28,1130.25,1130.50,1129.25,1129.25,2529,4635,7164.00
11/02/2004,14:29,1129.50,1130.50,1129.25,1130.00,5753,3441,9194.00
11/02/2004,14:30,1130.00,1130.50,1129.50,1130.25,1825,1617,3442.00
11/02/2004,14:31,1130.50,1130.75,1130.00,1130.00,1124,2545,3669.00
11/02/2004,14:32,1130.00,1130.75,1129.75,1130.25,2628,1209,3837.00
11/02/2004,14:33,1130.25,1130.50,1129.75,1129.75,1076,1576,2652.00
11/02/2004,14:34,1129.75,1131.00,1129.75,1130.75,2560,863,3423.00
11/02/2004,14:35,1130.75,1131.75,1130.75,1131.25,4990,1250,6240.00
11/02/2004,14:36,1131.50,1131.75,1131.25,1131.50,844,518,1362.00
11/02/2004,14:37,1131.50,1131.50,1131.00,1131.50,905,1213,2118.00
11/02/2004,14:38,1131.50,1131.75,1131.00,1131.25,327,495,822.00
11/02/2004,14:39,1131.25,1131.50,1131.25,1131.50,375,200,575.00
11/02/2004,14:40,1131.50,1131.50,1130.25,1130.75,494,2870,3364.00
11/02/2004,14:41,1130.50,1131.00,1130.25,1130.75,1044,791,1835.00
11/02/2004,14:42,1130.75,1131.00,1130.50,1130.75,732,300,1032.00
11/02/2004,14:43,1130.75,1130.75,1129.50,1130.00,1181,2427,3608.00
11/02/2004,14:44,1130.00,1130.00,1129.00,1129.75,2493,6351,8844.00
11/02/2004,14:45,1129.50,1129.75,1128.50,1128.75,743,3520,4263.00
11/02/2004,14:46,1128.75,1129.25,1127.75,1128.00,4259,5549,9808.00
11/02/2004,14:47,1128.00,1128.75,1128.00,1128.00,2223,2337,4560.00
11/02/2004,14:48,1128.25,1128.50,1128.00,1128.25,827,527,1354.00
11/02/2004,14:49,1128.25,1128.75,1127.75,1128.25,1419,2075,3494.00
11/02/2004,14:50,1128.50,1129.00,1128.25,1128.50,1980,1177,3157.00
11/02/2004,14:51,1128.50,1130.00,1128.50,1130.00,5345,500,5845.00
11/02/2004,14:52,1130.00,1130.50,1129.75,1130.00,2330,1111,3441.00
11/02/2004,14:53,1129.75,1130.50,1129.75,1130.00,2054,1765,3819.00
11/02/2004,14:54,1129.75,1130.50,1129.75,1130.00,1332,724,2056.00
11/02/2004,14:55,1130.00,1130.25,1129.75,1130.00,744,866,1610.00
11/02/2004,14:56,1130.00,1131.00,1130.00,1130.75,2814,769,3583.00
11/02/2004,14:57,1130.75,1131.00,1130.50,1130.75,931,1114,2045.00
11/02/2004,14:58,1130.75,1131.00,1130.00,1130.00,501,1505,2006.00
11/02/2004,14:59,1130.25,1130.50,1130.00,1130.25,1190,1124,2314.00
11/02/2004,15:00,1130.50,1130.75,1130.00,1130.25,750,1752,2502.00
11/02/2004,15:01,1130.25,1131.25,1130.25,1130.75,3884,3600,7484.00
11/02/2004,15:02,1130.50,1131.75,1130.25,1131.75,4012,1380,5392.00
11/02/2004,15:03,1131.50,1131.75,1131.00,1131.50,2038,1942,3980.00
11/02/2004,15:04,1131.50,1131.75,1131.00,1131.25,460,875,1335.00
11/02/2004,15:05,1131.00,1131.50,1131.00,1131.25,784,323,1107.00
11/02/2004,15:06,1131.25,1131.50,1130.75,1131.00,960,879,1839.00
11/02/2004,15:07,1131.00,1131.25,1130.50,1130.75,1006,1147,2153.00
11/02/2004,15:08,1130.75,1131.00,1130.25,1130.50,737,1066,1803.00
11/02/2004,15:09,1130.50,1130.75,1130.25,1130.75,1429,1322,2751.00
11/02/2004,15:10,1130.50,1131.00,1130.50,1131.00,944,468,1412.00
11/02/2004,15:11,1131.00,1131.00,1130.75,1130.75,473,1117,1590.00
11/02/2004,15:12,1130.75,1131.00,1130.00,1130.25,2125,3491,5616.00
11/02/2004,15:13,1130.25,1130.75,1129.75,1130.75,1560,869,2429.00
11/02/2004,15:14,1130.50,1130.75,1130.25,1130.50,1062,855,1917.00
11/02/2004,15:15,1130.75,1131.00,1130.00,1130.75,2512,2964,5476.00
11/02/2004,15:16,1131.00,1131.00,1130.50,1131.00,61,28,89.00
11/02/2004,15:31,1130.50,1131.00,1130.25,1130.75,369,119,488.00
11/02/2004,15:32,1130.75,1130.75,1130.00,1130.00,104,305,409.00
11/02/2004,15:33,1130.00,1130.00,1129.25,1129.50,46,641,687.00
11/02/2004,15:34,1129.50,1129.75,1129.25,1129.25,32,441,473.00
11/02/2004,15:35,1129.25,1129.50,1129.25,1129.50,280,102,382.00
11/02/2004,15:36,1129.50,1129.75,1129.50,1129.50,145,26,171.00
11/02/2004,15:37,1129.50,1129.75,1129.50,1129.50,7,179,186.00
11/02/2004,15:38,1129.50,1129.50,1129.25,1129.50,158,9,167.00
11/02/2004,15:39,1129.50,1129.75,1129.50,1129.75,96,0,96.00
11/02/2004,15:40,1129.75,1130.00,1129.75,1130.00,14,17,31.00
11/02/2004,15:41,1130.00,1130.00,1129.75,1129.75,125,1,126.00
11/02/2004,15:42,1130.00,1130.00,1129.75,1129.75,4,142,146.00
11/02/2004,15:43,1129.75,1129.75,1129.50,1129.50,0,123,123.00
11/02/2004,15:44,1129.75,1129.75,1129.50,1129.75,10,2,12.00
11/02/2004,15:45,1129.50,1129.75,1129.50,1129.75,1,1,2.00
11/02/2004,15:46,1129.50,1129.75,1129.50,1129.50,14,12,26.00
11/02/2004,15:47,1129.75,1129.75,1129.75,1129.75,5,0,5.00
11/02/2004,15:48,1129.50,1129.50,1129.50,1129.50,0,5,5.00
11/02/2004,15:49,1129.50,1129.50,1129.50,1129.50,0,88,88.00
11/02/2004,15:50,1129.50,1129.75,1129.50,1129.50,98,47,145.00
11/02/2004,15:51,1129.75,1130.00,1129.75,1130.00,173,0,173.00
11/02/2004,15:52,1130.00,1130.00,1129.75,1130.00,38,4,42.00
11/02/2004,15:53,1130.00,1130.00,1129.75,1129.75,5,14,19.00
11/02/2004,15:54,1130.00,1130.00,1129.75,1129.75,4,11,15.00
11/02/2004,15:55,1129.75,1130.00,1129.75,1129.75,1,10,11.00
11/02/2004,15:57,1130.00,1130.00,1129.75,1129.75,1,11,12.00
11/02/2004,15:58,1129.75,1130.00,1129.75,1130.00,4,1,5.00
11/02/2004,15:59,1129.75,1129.75,1129.75,1129.75,0,12,12.00
11/02/2004,16:00,1129.75,1130.00,1129.75,1130.00,65,17,82.00
11/02/2004,17:01,1129.25,1129.25,1129.25,1129.25,0,120,120.00
11/02/2004,17:02,1129.25,1129.25,1129.25,1129.25,0,1,1.00
11/02/2004,17:03,1129.25,1129.25,1129.25,1129.25,0,3,3.00
11/02/2004,17:04,1129.50,1129.50,1129.25,1129.25,2,20,22.00
11/02/2004,17:05,1129.25,1129.25,1129.25,1129.25,0,30,30.00
11/02/2004,17:06,1129.25,1129.25,1129.25,1129.25,0,40,40.00
11/02/2004,17:07,1129.25,1129.25,1129.00,1129.25,16,14,30.00
11/02/2004,17:08,1129.00,1129.00,1129.00,1129.00,0,13,13.00
11/02/2004,17:10,1129.00,1129.00,1129.00,1129.00,0,42,42.00
11/02/2004,17:11,1129.00,1129.00,1128.75,1128.75,2,36,38.00
11/02/2004,17:12,1128.75,1129.00,1128.75,1129.00,17,12,29.00
11/02/2004,17:13,1129.25,1130.00,1129.00,1130.00,198,4,202.00
11/02/2004,17:14,1130.00,1130.25,1130.00,1130.25,150,0,150.00
11/02/2004,17:15,1130.25,1130.25,1130.25,1130.25,36,0,36.00
11/02/2004,17:16,1130.25,1130.25,1130.00,1130.25,33,23,56.00
11/02/2004,17:17,1129.75,1129.75,1129.75,1129.75,0,43,43.00
11/02/2004,17:18,1129.75,1129.75,1129.50,1129.50,0,45,45.00
11/02/2004,17:19,1129.50,1129.75,1129.50,1129.75,32,2,34.00
11/02/2004,17:20,1129.75,1129.75,1129.50,1129.75,16,2,18.00
11/02/2004,17:21,1130.00,1130.00,1129.75,1130.00,36,5,41.00
11/02/2004,17:22,1130.00,1130.00,1129.75,1130.00,2,1,3.00
11/02/2004,17:23,1130.00,1130.00,1130.00,1130.00,6,0,6.00
11/02/2004,17:24,1129.75,1129.75,1129.75,1129.75,0,2,2.00
11/02/2004,17:25,1130.00,1130.00,1130.00,1130.00,17,0,17.00
11/02/2004,17:26,1130.00,1130.00,1130.00,1130.00,33,0,33.00
11/02/2004,17:28,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/02/2004,17:29,1130.00,1130.00,1130.00,1130.00,2,0,2.00
11/02/2004,17:30,1130.00,1130.00,1130.00,1130.00,4,0,4.00
11/02/2004,17:31,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/02/2004,17:33,1130.00,1130.00,1130.00,1130.00,1,0,1.00
11/02/2004,17:34,1130.00,1130.00,1130.00,1130.00,231,0,231.00
11/02/2004,17:36,1130.00,1130.25,1130.00,1130.25,80,0,80.00
11/02/2004,17:37,1130.25,1130.25,1130.00,1130.25,49,2,51.00
11/02/2004,17:38,1130.50,1130.50,1130.25,1130.50,9,1,10.00
11/02/2004,17:39,1130.50,1130.50,1130.50,1130.50,11,0,11.00
11/02/2004,17:40,1130.50,1130.50,1130.50,1130.50,37,0,37.00
11/02/2004,17:41,1130.50,1130.50,1130.50,1130.50,6,0,6.00
11/02/2004,17:42,1130.50,1130.75,1130.50,1130.75,50,0,50.00
11/02/2004,17:43,1130.75,1130.75,1130.50,1130.50,1,2,3.00
11/02/2004,17:44,1130.50,1130.50,1130.50,1130.50,0,6,6.00
11/02/2004,17:45,1130.75,1130.75,1130.50,1130.75,9,4,13.00
11/02/2004,17:46,1130.75,1130.75,1130.50,1130.75,3,3,6.00
11/02/2004,17:47,1130.75,1130.75,1130.50,1130.50,3,3,6.00
11/02/2004,17:48,1130.50,1130.75,1130.50,1130.75,1,4,5.00
11/02/2004,17:49,1130.75,1130.75,1130.75,1130.75,4,0,4.00
11/02/2004,17:51,1130.75,1130.75,1130.50,1130.75,13,13,26.00
11/02/2004,17:52,1130.75,1130.75,1130.50,1130.50,2,2,4.00
11/02/2004,17:53,1130.50,1130.50,1130.50,1130.50,0,21,21.00
11/02/2004,17:54,1130.50,1130.50,1130.50,1130.50,0,14,14.00
11/02/2004,17:55,1130.25,1130.25,1130.25,1130.25,0,68,68.00
11/02/2004,17:56,1130.25,1130.25,1130.00,1130.00,16,9,25.00
11/02/2004,17:57,1130.00,1130.00,1129.75,1130.00,5,77,82.00
11/02/2004,17:58,1130.00,1130.00,1129.75,1129.75,2,1,3.00
11/02/2004,17:59,1130.00,1130.00,1129.75,1129.75,2,25,27.00
11/02/2004,18:00,1129.75,1129.75,1129.50,1129.50,0,23,23.00
11/02/2004,18:01,1129.50,1129.75,1129.50,1129.75,43,25,68.00
11/02/2004,18:02,1129.75,1130.00,1129.75,1130.00,45,0,45.00
11/02/2004,18:03,1130.00,1130.00,1129.75,1129.75,1,1,2.00
11/02/2004,18:04,1130.00,1130.00,1130.00,1130.00,4,0,4.00
11/02/2004,18:05,1130.00,1130.00,1130.00,1130.00,26,0,26.00
11/02/2004,18:06,1130.00,1130.00,1130.00,1130.00,3,0,3.00
11/02/2004,18:07,1130.25,1130.25,1130.00,1130.00,1,11,12.00
11/02/2004,18:09,1130.25,1130.25,1130.25,1130.25,43,0,43.00
11/02/2004,18:10,1130.50,1130.75,1130.50,1130.75,60,0,60.00
11/02/2004,18:11,1130.50,1130.50,1130.25,1130.25,0,90,90.00
11/02/2004,18:12,1130.50,1130.50,1130.25,1130.25,2,1,3.00
11/02/2004,18:13,1130.25,1130.25,1130.00,1130.00,0,50,50.00
11/02/2004,18:14,1130.00,1130.25,1129.75,1130.25,16,27,43.00
11/02/2004,18:16,1130.25,1130.25,1130.25,1130.25,5,0,5.00
11/02/2004,18:18,1130.25,1130.50,1130.25,1130.25,20,3,23.00
11/02/2004,18:20,1130.25,1130.25,1130.25,1130.25,0,1,1.00
11/02/2004,18:21,1130.25,1130.25,1130.25,1130.25,0,10,10.00
11/02/2004,18:22,1130.00,1130.00,1130.00,1130.00,0,6,6.00
11/02/2004,18:23,1130.00,1130.25,1130.00,1130.00,1,20,21.00
11/02/2004,18:25,1130.25,1130.50,1130.25,1130.25,18,1,19.00
11/02/2004,18:26,1130.25,1130.25,1130.25,1130.25,0,2,2.00
11/02/2004,18:28,1130.00,1130.25,1130.00,1130.25,2,2,4.00
11/02/2004,18:29,1130.25,1130.25,1130.25,1130.25,10,0,10.00
11/02/2004,18:30,1130.25,1130.25,1130.25,1130.25,5,0,5.00
11/02/2004,18:31,1130.00,1130.25,1130.00,1130.25,10,5,15.00
11/02/2004,18:32,1130.25,1130.25,1130.25,1130.25,3,0,3.00
11/02/2004,18:33,1130.25,1130.25,1130.25,1130.25,10,0,10.00
11/02/2004,18:34,1130.25,1130.25,1130.25,1130.25,4,0,4.00
11/02/2004,18:35,1130.25,1130.25,1130.00,1130.00,1,102,103.00
11/02/2004,18:36,1129.75,1129.75,1129.50,1129.50,0,146,146.00
11/02/2004,18:37,1129.75,1129.75,1129.25,1129.50,3,73,76.00
11/02/2004,18:38,1129.50,1129.50,1129.50,1129.50,24,0,24.00
11/02/2004,18:39,1129.75,1129.75,1129.50,1129.50,2,12,14.00
11/02/2004,18:40,1129.75,1129.75,1129.50,1129.75,6,10,16.00
11/02/2004,18:41,1129.75,1129.75,1129.50,1129.50,10,46,56.00
11/02/2004,18:42,1129.50,1129.75,1129.50,1129.75,1,50,51.00
11/02/2004,18:43,1129.50,1129.50,1129.25,1129.50,1,53,54.00
11/02/2004,18:44,1129.25,1129.50,1129.25,1129.50,2,5,7.00
11/02/2004,18:45,1129.50,1129.50,1129.25,1129.25,1,8,9.00
11/02/2004,18:46,1129.25,1129.25,1129.25,1129.25,0,14,14.00
11/02/2004,18:47,1129.25,1129.25,1129.25,1129.25,0,31,31.00
11/02/2004,18:48,1129.25,1129.50,1129.00,1129.25,9,5,14.00
11/02/2004,18:50,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/02/2004,18:51,1129.50,1129.50,1129.50,1129.50,18,0,18.00
11/02/2004,18:52,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/02/2004,18:53,1129.50,1129.50,1129.50,1129.50,19,0,19.00
11/02/2004,18:54,1129.50,1129.50,1129.50,1129.50,4,0,4.00
11/02/2004,18:57,1129.25,1129.50,1129.25,1129.50,1,11,12.00
11/02/2004,18:58,1129.50,1129.50,1129.50,1129.50,3,0,3.00
11/02/2004,18:59,1129.25,1129.50,1129.25,1129.25,1,42,43.00
11/02/2004,19:00,1129.25,1129.50,1129.25,1129.25,24,13,37.00
11/02/2004,19:01,1129.25,1129.75,1129.25,1129.50,110,62,172.00
11/02/2004,19:02,1129.50,1129.50,1129.25,1129.25,0,12,12.00
11/02/2004,19:03,1129.25,1129.50,1128.75,1128.75,3,163,166.00
11/02/2004,19:04,1128.75,1128.75,1128.50,1128.75,1,141,142.00
11/02/2004,19:05,1128.50,1128.75,1128.50,1128.50,40,20,60.00
11/02/2004,19:06,1128.50,1128.75,1127.75,1127.75,27,392,419.00
11/02/2004,19:07,1127.75,1128.25,1127.75,1128.00,109,52,161.00
11/02/2004,19:08,1128.00,1128.00,1127.75,1127.75,0,4,4.00
11/02/2004,19:09,1128.00,1128.00,1127.50,1127.75,71,98,169.00
11/02/2004,19:10,1127.75,1127.75,1127.25,1127.50,99,127,226.00
11/02/2004,19:11,1127.50,1127.50,1127.25,1127.50,81,9,90.00
11/02/2004,19:12,1127.50,1127.50,1127.50,1127.50,11,0,11.00
11/02/2004,19:13,1127.75,1127.75,1127.75,1127.75,97,0,97.00
11/02/2004,19:14,1128.00,1128.00,1128.00,1128.00,56,0,56.00
11/02/2004,19:15,1128.00,1128.25,1127.75,1128.00,87,38,125.00
11/02/2004,19:16,1128.00,1128.00,1128.00,1128.00,143,0,143.00
11/02/2004,19:17,1128.00,1128.00,1128.00,1128.00,4,0,4.00
11/02/2004,19:18,1128.00,1128.25,1128.00,1128.25,57,0,57.00
11/02/2004,19:19,1128.25,1128.25,1128.25,1128.25,124,0,124.00
11/02/2004,19:20,1128.25,1128.25,1128.25,1128.25,72,0,72.00
11/02/2004,19:21,1128.25,1128.50,1128.25,1128.25,42,22,64.00
11/02/2004,19:22,1128.25,1128.50,1128.25,1128.50,20,45,65.00
11/02/2004,19:23,1128.50,1129.00,1128.50,1129.00,122,15,137.00
11/02/2004,19:24,1129.00,1130.25,1129.00,1129.75,622,221,843.00
11/02/2004,19:25,1130.00,1130.25,1129.75,1130.25,122,4,126.00
11/02/2004,19:26,1130.00,1130.25,1130.00,1130.00,7,56,63.00
11/02/2004,19:27,1130.00,1130.00,1129.00,1129.00,0,148,148.00
11/02/2004,19:28,1129.00,1129.25,1129.00,1129.25,1,1,2.00
11/02/2004,19:29,1129.25,1129.50,1129.25,1129.50,54,0,54.00
11/02/2004,19:30,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/02/2004,19:31,1129.50,1129.50,1129.50,1129.50,1,0,1.00
11/02/2004,19:32,1129.25,1129.50,1129.25,1129.25,2,78,80.00
11/02/2004,19:33,1129.50,1129.50,1129.25,1129.50,11,1,12.00
11/02/2004,19:34,1129.25,1129.50,1128.75,1128.75,1,148,149.00
11/02/2004,19:35,1128.75,1129.00,1128.50,1129.00,93,47,140.00
11/02/2004,19:36,1129.00,1129.00,1128.75,1128.75,2,63,65.00
11/02/2004,19:37,1129.00,1129.00,1128.75,1129.00,5,80,85.00
11/02/2004,19:38,1128.75,1128.75,1128.75,1128.75,0,2,2.00
11/02/2004,19:39,1129.00,1129.00,1129.00,1129.00,17,0,17.00
11/02/2004,19:40,1129.00,1129.25,1129.00,1129.25,48,55,103.00
11/02/2004,19:41,1129.25,1129.25,1129.00,1129.00,4,78,82.00
11/02/2004,19:42,1129.00,1129.00,1128.75,1128.75,6,38,44.00
11/02/2004,19:43,1128.75,1128.75,1128.75,1128.75,0,10,10.00
11/02/2004,19:44,1128.75,1129.75,1128.75,1129.75,573,57,630.00
11/02/2004,19:45,1129.75,1129.75,1129.50,1129.50,117,10,127.00
11/02/2004,19:46,1129.75,1130.00,1129.75,1130.00,146,0,146.00
11/02/2004,19:47,1130.00,1130.25,1129.75,1130.25,46,21,67.00
11/02/2004,19:48,1130.25,1131.25,1130.00,1131.00,676,151,827.00
11/02/2004,19:49,1131.00,1131.00,1130.75,1131.00,374,13,387.00
11/02/2004,19:50,1131.00,1131.25,1131.00,1131.00,117,63,180.00
11/02/2004,19:51,1131.00,1131.25,1131.00,1131.25,101,51,152.00
11/02/2004,19:52,1131.25,1131.50,1131.00,1131.00,93,52,145.00
11/02/2004,19:53,1131.00,1131.00,1130.75,1130.75,0,52,52.00
11/02/2004,19:54,1130.75,1131.00,1130.75,1131.00,6,4,10.00
11/02/2004,19:55,1130.75,1131.25,1130.75,1131.25,78,1,79.00
11/02/2004,19:56,1131.00,1131.75,1131.00,1131.75,366,3,369.00
11/02/2004,19:57,1131.75,1131.75,1131.25,1131.50,114,63,177.00
11/02/2004,19:58,1131.50,1131.50,1131.50,1131.50,53,0,53.00
11/02/2004,19:59,1131.50,1131.50,1131.25,1131.50,91,2,93.00
11/02/2004,20:00,1131.75,1132.25,1131.50,1132.25,362,11,373.00
11/02/2004,20:01,1132.25,1132.25,1131.75,1132.00,135,30,165.00
11/02/2004,20:02,1132.00,1132.25,1132.00,1132.25,459,103,562.00
11/02/2004,20:03,1132.25,1132.25,1132.00,1132.00,5,91,96.00
11/02/2004,20:04,1132.00,1132.00,1131.75,1132.00,35,22,57.00
11/02/2004,20:05,1132.00,1132.25,1132.00,1132.00,62,27,89.00
11/02/2004,20:06,1132.00,1132.25,1131.75,1132.00,20,45,65.00
11/02/2004,20:07,1132.25,1132.50,1132.25,1132.50,66,0,66.00
11/02/2004,20:08,1132.50,1132.75,1132.50,1132.50,224,6,230.00
11/02/2004,20:09,1132.75,1133.00,1132.75,1132.75,108,40,148.00
11/02/2004,20:10,1132.50,1133.00,1132.50,1132.75,132,71,203.00
11/02/2004,20:11,1133.00,1133.00,1132.50,1132.75,24,51,75.00
11/02/2004,20:12,1132.75,1132.75,1132.25,1132.25,7,59,66.00
11/02/2004,20:13,1132.25,1132.75,1132.25,1132.50,40,6,46.00
11/02/2004,20:14,1132.50,1132.50,1132.25,1132.25,1,20,21.00
11/02/2004,20:15,1132.25,1132.50,1132.25,1132.25,49,104,153.00
11/02/2004,20:16,1132.25,1132.25,1132.00,1132.25,34,86,120.00
11/02/2004,20:17,1132.50,1132.75,1132.50,1132.50,39,1,40.00
11/02/2004,20:18,1132.50,1132.75,1132.50,1132.75,75,28,103.00
11/02/2004,20:19,1133.00,1133.25,1132.75,1133.25,312,31,343.00
11/02/2004,20:20,1133.25,1133.50,1133.00,1133.25,80,96,176.00
11/02/2004,20:21,1133.00,1133.25,1133.00,1133.25,5,5,10.00
11/02/2004,20:22,1133.25,1133.25,1133.00,1133.00,5,70,75.00
11/02/2004,20:23,1133.00,1133.25,1133.00,1133.00,52,14,66.00
11/02/2004,20:24,1133.00,1133.25,1133.00,1133.00,3,63,66.00
11/02/2004,20:25,1133.00,1133.25,1133.00,1133.25,10,2,12.00
11/02/2004,20:26,1133.25,1133.25,1133.00,1133.25,6,20,26.00
11/02/2004,20:27,1133.25,1133.25,1133.25,1133.25,22,0,22.00
11/02/2004,20:28,1133.25,1134.00,1133.25,1133.75,246,128,374.00
11/02/2004,20:29,1133.75,1133.75,1133.75,1133.75,0,21,21.00
11/02/2004,20:30,1133.75,1133.75,1133.50,1133.50,1,33,34.00
11/02/2004,20:31,1133.75,1134.00,1133.75,1134.00,120,0,120.00
11/02/2004,20:32,1134.00,1134.25,1134.00,1134.25,119,21,140.00
11/02/2004,20:33,1134.00,1134.00,1133.75,1133.75,0,286,286.00
11/02/2004,20:34,1133.75,1134.00,1133.50,1133.75,15,37,52.00
11/02/2004,20:35,1133.75,1134.00,1133.50,1133.75,126,145,271.00
11/02/2004,20:36,1133.75,1133.75,1133.50,1133.75,1,14,15.00
11/02/2004,20:37,1133.75,1134.00,1133.75,1134.00,168,1,169.00
11/02/2004,20:38,1133.75,1133.75,1133.50,1133.75,99,77,176.00
11/02/2004,20:39,1133.75,1134.00,1133.75,1133.75,85,44,129.00
11/02/2004,20:40,1134.00,1134.00,1134.00,1134.00,12,0,12.00
11/02/2004,20:41,1134.00,1134.25,1134.00,1134.00,55,6,61.00
11/02/2004,20:42,1134.25,1134.50,1134.25,1134.50,73,0,73.00
11/02/2004,20:43,1134.50,1135.00,1134.50,1135.00,191,0,191.00
11/02/2004,20:44,1135.00,1135.75,1134.75,1135.50,688,213,901.00
11/02/2004,20:45,1135.50,1135.50,1135.00,1135.25,281,141,422.00
11/02/2004,20:46,1135.00,1135.50,1135.00,1135.25,40,11,51.00
11/02/2004,20:47,1135.25,1136.25,1135.25,1136.00,460,139,599.00
11/02/2004,20:48,1136.00,1136.25,1135.50,1135.75,78,443,521.00
11/02/2004,20:49,1135.75,1135.75,1135.50,1135.75,288,81,369.00
11/02/2004,20:50,1135.50,1135.75,1135.50,1135.50,25,132,157.00
11/02/2004,20:51,1135.75,1136.25,1135.50,1136.00,91,6,97.00
11/02/2004,20:52,1136.00,1136.25,1135.75,1136.00,46,51,97.00
11/02/2004,20:53,1136.00,1136.00,1136.00,1136.00,0,126,126.00
11/02/2004,20:54,1136.00,1136.50,1136.00,1136.50,255,7,262.00
11/02/2004,20:55,1136.50,1137.00,1136.25,1136.50,425,289,714.00
11/02/2004,20:56,1136.50,1136.75,1135.50,1136.00,156,357,513.00
11/02/2004,20:57,1136.00,1136.50,1136.00,1136.25,227,44,271.00
11/02/2004,20:58,1136.25,1136.50,1136.25,1136.25,10,87,97.00
11/02/2004,20:59,1136.00,1136.25,1136.00,1136.25,168,221,389.00
11/02/2004,21:00,1136.25,1137.25,1136.25,1136.75,411,372,783.00
11/02/2004,21:01,1136.75,1137.00,1136.75,1136.75,1,87,88.00
11/02/2004,21:02,1136.75,1136.75,1136.50,1136.50,12,82,94.00
11/02/2004,21:03,1136.50,1136.75,1136.25,1136.50,168,59,227.00
11/02/2004,21:04,1136.50,1136.50,1135.75,1136.00,133,483,616.00
11/02/2004,21:05,1136.25,1136.50,1136.00,1136.25,131,113,244.00
11/02/2004,21:06,1136.25,1136.50,1136.25,1136.25,5,72,77.00
11/02/2004,21:07,1136.25,1136.25,1136.00,1136.00,7,88,95.00
11/02/2004,21:08,1136.00,1136.50,1135.75,1136.50,65,57,122.00
11/02/2004,21:09,1136.25,1136.25,1136.25,1136.25,0,21,21.00
11/02/2004,21:10,1136.00,1136.00,1135.75,1135.75,14,102,116.00
11/02/2004,21:11,1136.00,1136.25,1136.00,1136.25,308,17,325.00
11/02/2004,21:12,1136.00,1136.25,1136.00,1136.25,6,2,8.00
11/02/2004,21:13,1136.25,1136.50,1136.25,1136.50,211,0,211.00
11/02/2004,21:14,1136.50,1136.50,1136.25,1136.50,50,3,53.00
11/02/2004,21:15,1136.50,1136.75,1136.50,1136.75,69,0,69.00
11/02/2004,21:16,1136.50,1137.00,1136.50,1137.00,56,14,70.00
11/02/2004,21:17,1136.75,1137.00,1136.75,1136.75,1,61,62.00
11/02/2004,21:18,1136.75,1136.75,1136.75,1136.75,0,10,10.00
11/02/2004,21:19,1137.00,1137.25,1136.75,1137.00,159,97,256.00
11/02/2004,21:20,1137.00,1137.00,1136.75,1136.75,0,5,5.00
11/02/2004,21:21,1136.75,1137.00,1136.75,1136.75,4,64,68.00
11/02/2004,21:22,1136.75,1136.75,1136.50,1136.75,49,81,130.00
11/02/2004,21:23,1136.75,1137.50,1136.75,1137.50,903,3,906.00
11/02/2004,21:24,1137.50,1137.50,1137.00,1137.00,4,114,118.00
11/02/2004,21:25,1137.00,1137.25,1137.00,1137.25,121,84,205.00
11/02/2004,21:26,1137.00,1137.25,1137.00,1137.00,54,143,197.00
11/02/2004,21:27,1137.25,1137.25,1137.25,1137.25,52,0,52.00
11/02/2004,21:28,1137.25,1137.75,1137.25,1137.25,43,46,89.00
11/02/2004,21:29,1137.50,1137.75,1137.25,1137.50,272,113,385.00
11/02/2004,21:30,1137.75,1138.25,1137.75,1138.00,424,71,495.00
11/02/2004,21:31,1138.00,1138.25,1138.00,1138.25,29,219,248.00
11/02/2004,21:32,1138.00,1138.25,1138.00,1138.00,4,107,111.00
11/02/2004,21:33,1138.00,1138.25,1138.00,1138.00,23,133,156.00
11/02/2004,21:34,1138.25,1138.50,1138.25,1138.25,70,52,122.00
11/02/2004,21:35,1138.25,1138.25,1137.75,1137.75,72,174,246.00
11/02/2004,21:36,1137.75,1138.25,1137.75,1138.00,43,66,109.00
11/02/2004,21:37,1138.00,1138.25,1138.00,1138.25,1,12,13.00
11/02/2004,21:38,1138.25,1138.75,1138.25,1138.75,260,16,276.00
11/02/2004,21:39,1138.75,1139.25,1138.50,1138.75,205,262,467.00
11/02/2004,21:40,1138.75,1138.75,1138.25,1138.25,44,267,311.00
11/02/2004,21:41,1138.25,1138.50,1138.25,1138.50,46,69,115.00
11/02/2004,21:42,1138.50,1138.50,1138.25,1138.25,5,101,106.00
11/02/2004,21:43,1138.00,1138.25,1138.00,1138.25,8,20,28.00
11/02/2004,21:44,1138.25,1138.25,1138.00,1138.00,5,8,13.00
11/02/2004,21:45,1138.25,1138.25,1138.00,1138.00,10,136,146.00
11/02/2004,21:46,1138.00,1138.00,1137.50,1137.50,11,229,240.00
11/02/2004,21:47,1137.50,1137.75,1137.50,1137.50,7,12,19.00
11/02/2004,21:48,1137.50,1137.75,1137.50,1137.75,49,10,59.00
11/02/2004,21:49,1138.00,1138.00,1137.75,1137.75,20,106,126.00
11/02/2004,21:50,1138.00,1138.00,1136.75,1137.00,32,432,464.00
11/02/2004,21:51,1136.75,1137.00,1136.25,1136.75,124,291,415.00
11/02/2004,21:52,1137.00,1137.00,1136.75,1136.75,111,115,226.00
11/02/2004,21:53,1136.75,1137.00,1136.75,1137.00,6,50,56.00
11/02/2004,21:54,1137.00,1137.75,1137.00,1137.50,249,21,270.00
11/02/2004,21:55,1137.75,1138.00,1137.50,1137.50,161,88,249.00
11/02/2004,21:56,1137.75,1137.75,1137.50,1137.75,95,3,98.00
11/02/2004,21:57,1137.75,1137.75,1137.00,1137.50,69,176,245.00
11/02/2004,21:58,1137.50,1137.50,1137.25,1137.50,14,40,54.00
11/02/2004,21:59,1137.50,1138.00,1137.25,1137.75,60,17,77.00
11/02/2004,22:00,1138.00,1138.25,1137.75,1137.75,53,80,133.00
11/02/2004,22:01,1137.75,1137.75,1137.50,1137.50,0,65,65.00
11/02/2004,22:02,1137.75,1137.75,1137.50,1137.50,19,11,30.00
11/02/2004,22:03,1137.50,1138.00,1137.00,1137.25,48,211,259.00
11/02/2004,22:04,1137.00,1137.25,1136.75,1136.75,36,134,170.00
11/02/2004,22:05,1137.00,1137.00,1136.25,1136.50,122,294,416.00
11/02/2004,22:06,1136.50,1137.25,1136.25,1137.00,110,41,151.00
11/02/2004,22:07,1137.00,1137.25,1137.00,1137.25,46,0,46.00
11/02/2004,22:08,1137.25,1137.75,1137.25,1137.50,115,52,167.00
11/02/2004,22:09,1137.75,1137.75,1137.50,1137.50,5,45,50.00
11/02/2004,22:10,1137.25,1137.50,1137.25,1137.50,20,4,24.00
11/02/2004,22:11,1137.25,1137.50,1137.00,1137.25,23,8,31.00
11/02/2004,22:12,1137.00,1137.00,1137.00,1137.00,0,3,3.00
11/02/2004,22:13,1137.00,1137.00,1137.00,1137.00,0,8,8.00
11/02/2004,22:14,1137.25,1137.25,1136.75,1136.75,4,44,48.00
11/02/2004,22:15,1136.75,1137.00,1136.75,1136.75,2,33,35.00
11/02/2004,22:16,1136.75,1136.75,1136.50,1136.75,102,49,151.00
11/02/2004,22:17,1136.75,1137.00,1136.50,1136.50,3,121,124.00
11/02/2004,22:18,1136.50,1136.75,1136.50,1136.75,1,2,3.00
11/02/2004,22:19,1136.50,1136.50,1136.25,1136.25,1,53,54.00
11/02/2004,22:20,1136.25,1136.25,1136.00,1136.25,23,109,132.00
11/02/2004,22:21,1136.50,1137.00,1136.50,1136.75,94,28,122.00
11/02/2004,22:22,1136.75,1137.00,1136.75,1137.00,8,2,10.00
11/02/2004,22:23,1136.75,1137.00,1136.75,1137.00,126,10,136.00
11/02/2004,22:24,1137.25,1137.25,1137.00,1137.00,2,68,70.00
11/02/2004,22:25,1137.00,1137.25,1136.75,1137.25,116,22,138.00
11/02/2004,22:26,1137.25,1137.75,1137.25,1137.50,280,31,311.00
11/02/2004,22:27,1137.50,1137.50,1137.00,1137.00,0,123,123.00
11/02/2004,22:28,1137.00,1137.00,1137.00,1137.00,0,29,29.00
11/02/2004,22:29,1137.25,1137.25,1137.00,1137.25,3,63,66.00
11/02/2004,22:30,1137.25,1137.50,1137.25,1137.50,116,0,116.00
11/02/2004,22:31,1137.50,1137.50,1137.50,1137.50,1,0,1.00
11/02/2004,22:32,1137.50,1137.75,1137.50,1137.75,45,0,45.00
11/02/2004,22:33,1137.50,1137.75,1137.50,1137.75,143,12,155.00
11/02/2004,22:34,1137.75,1138.25,1137.75,1138.25,402,5,407.00
11/02/2004,22:35,1138.25,1138.50,1138.25,1138.25,149,78,227.00
11/02/2004,22:36,1138.25,1138.75,1138.25,1138.75,328,29,357.00
11/02/2004,22:37,1138.75,1139.25,1138.75,1138.75,267,24,291.00
11/02/2004,22:38,1138.75,1139.00,1138.75,1139.00,90,16,106.00
11/02/2004,22:39,1138.75,1138.75,1138.75,1138.75,0,71,71.00
11/02/2004,22:40,1138.75,1139.50,1138.50,1139.25,161,227,388.00
11/02/2004,22:41,1139.25,1139.25,1139.00,1139.25,63,88,151.00
11/02/2004,22:42,1139.50,1139.75,1139.25,1139.25,329,71,400.00
11/02/2004,22:43,1139.25,1139.25,1138.75,1139.00,21,164,185.00
11/02/2004,22:44,1139.00,1139.00,1138.25,1138.75,103,292,395.00
11/02/2004,22:45,1138.75,1138.75,1138.25,1138.25,35,86,121.00
11/02/2004,22:46,1138.25,1138.75,1138.25,1138.50,84,3,87.00
11/02/2004,22:47,1138.75,1138.75,1138.50,1138.50,75,33,108.00
11/02/2004,22:48,1138.75,1139.00,1138.75,1139.00,32,0,32.00
11/02/2004,22:49,1139.00,1139.25,1138.75,1139.25,115,6,121.00
11/02/2004,22:50,1139.25,1139.25,1139.00,1139.00,5,43,48.00
11/02/2004,22:51,1138.75,1138.75,1138.50,1138.50,71,61,132.00
11/02/2004,22:52,1138.50,1138.75,1138.50,1138.75,118,1,119.00
11/02/2004,22:53,1138.75,1139.25,1138.75,1139.00,137,1,138.00
11/02/2004,22:54,1139.00,1139.25,1139.00,1139.00,11,95,106.00
11/02/2004,22:55,1139.00,1139.50,1139.00,1139.25,124,19,143.00
11/02/2004,22:56,1139.50,1139.50,1139.25,1139.25,176,65,241.00
11/02/2004,22:57,1139.25,1139.50,1139.25,1139.50,1,40,41.00
11/02/2004,22:58,1139.25,1139.25,1139.00,1139.00,0,41,41.00
11/02/2004,22:59,1139.25,1139.50,1139.00,1139.50,37,1,38.00
11/02/2004,23:00,1139.50,1139.75,1139.00,1139.00,37,111,148.00
11/02/2004,23:01,1139.00,1139.25,1138.75,1139.25,126,6,132.00
11/02/2004,23:02,1139.00,1139.25,1139.00,1139.00,1,120,121.00
11/02/2004,23:03,1139.00,1139.00,1138.75,1139.00,2,20,22.00
11/02/2004,23:04,1138.75,1138.75,1138.25,1138.50,38,241,279.00
11/02/2004,23:05,1138.75,1138.75,1138.25,1138.25,20,177,197.00
11/02/2004,23:06,1138.25,1138.25,1137.50,1137.75,31,346,377.00
11/02/2004,23:07,1137.75,1137.75,1137.25,1137.75,263,141,404.00
11/02/2004,23:08,1137.75,1137.75,1137.50,1137.50,86,27,113.00
11/02/2004,23:09,1137.50,1137.50,1137.00,1137.00,11,428,439.00
11/02/2004,23:10,1137.25,1137.50,1137.00,1137.50,176,214,390.00
11/02/2004,23:11,1137.50,1137.75,1137.50,1137.75,117,11,128.00
11/02/2004,23:12,1137.75,1137.75,1137.25,1137.50,117,102,219.00
11/02/2004,23:13,1137.25,1137.50,1137.25,1137.25,6,73,79.00
11/02/2004,23:14,1137.50,1138.50,1137.50,1138.50,446,0,446.00
11/02/2004,23:15,1138.50,1139.50,1138.50,1139.25,424,99,523.00
11/02/2004,23:16,1139.25,1139.25,1139.00,1139.00,0,50,50.00
11/02/2004,23:17,1139.00,1139.00,1139.00,1139.00,0,51,51.00
11/02/2004,23:18,1139.00,1139.00,1137.00,1137.50,32,487,519.00
11/02/2004,23:19,1137.50,1138.00,1137.50,1137.75,177,44,221.00
11/02/2004,23:20,1137.50,1137.50,1137.25,1137.50,44,114,158.00
11/02/2004,23:21,1137.75,1138.00,1137.75,1137.75,44,26,70.00
11/02/2004,23:22,1137.75,1138.25,1137.50,1138.00,286,143,429.00
11/02/2004,23:23,1138.00,1138.25,1138.00,1138.00,12,144,156.00
11/02/2004,23:24,1138.25,1138.50,1138.25,1138.25,27,33,60.00
11/02/2004,23:25,1138.00,1138.25,1138.00,1138.25,161,5,166.00
11/02/2004,23:26,1138.25,1138.50,1138.25,1138.25,29,8,37.00
11/02/2004,23:27,1138.25,1138.75,1138.25,1138.75,178,154,332.00
11/02/2004,23:28,1138.75,1138.75,1138.25,1138.25,2,58,60.00
11/02/2004,23:29,1138.25,1139.25,1138.25,1139.25,79,39,118.00
11/02/2004,23:30,1139.25,1139.50,1139.00,1139.50,388,117,505.00
11/02/2004,23:31,1139.25,1139.25,1139.00,1139.00,0,74,74.00
11/02/2004,23:32,1139.25,1139.25,1138.50,1138.75,14,65,79.00
11/02/2004,23:33,1138.50,1138.75,1138.50,1138.75,24,43,67.00
11/02/2004,23:34,1138.75,1139.00,1138.75,1139.00,38,2,40.00
11/02/2004,23:35,1139.00,1139.25,1139.00,1139.00,3,1,4.00
11/02/2004,23:36,1139.00,1139.50,1138.75,1139.00,156,240,396.00
11/02/2004,23:37,1139.25,1139.50,1139.25,1139.25,84,119,203.00
11/02/2004,23:38,1139.25,1139.25,1139.00,1139.00,0,107,107.00
11/02/2004,23:39,1139.00,1139.50,1139.00,1139.25,72,91,163.00
11/02/2004,23:40,1139.25,1140.00,1139.25,1139.50,190,371,561.00
11/02/2004,23:41,1139.50,1140.50,1139.25,1140.50,716,32,748.00
11/02/2004,23:42,1140.50,1142.50,1140.25,1141.25,1244,308,1552.00
11/02/2004,23:43,1141.00,1141.50,1140.75,1141.50,129,251,380.00
11/02/2004,23:44,1141.50,1142.25,1141.50,1141.50,454,397,851.00
11/02/2004,23:45,1141.50,1142.00,1141.25,1141.75,168,172,340.00
11/02/2004,23:46,1141.75,1142.25,1141.75,1142.00,132,173,305.00
11/02/2004,23:47,1142.25,1143.00,1142.25,1142.50,752,111,863.00
11/02/2004,23:48,1142.50,1143.00,1142.50,1143.00,184,226,410.00
11/02/2004,23:49,1143.00,1143.25,1142.50,1142.75,402,419,821.00
11/02/2004,23:50,1142.75,1142.75,1142.25,1142.50,157,176,333.00
11/02/2004,23:51,1142.50,1142.50,1142.25,1142.25,121,110,231.00
11/02/2004,23:52,1142.50,1144.75,1142.50,1144.75,859,137,996.00
11/02/2004,23:53,1144.75,1144.75,1143.50,1143.50,52,276,328.00
11/02/2004,23:54,1143.50,1143.75,1142.25,1142.50,60,666,726.00
11/02/2004,23:55,1142.25,1142.50,1141.75,1142.00,115,299,414.00
11/02/2004,23:56,1142.00,1142.50,1142.00,1142.25,106,20,126.00
11/02/2004,23:57,1142.00,1142.25,1141.75,1142.25,254,269,523.00
11/02/2004,23:58,1142.25,1142.75,1142.00,1142.75,125,55,180.00
11/02/2004,23:59,1142.75,1143.50,1142.75,1143.25,301,58,359.00
11/03/2004,00:00,1143.50,1145.00,1143.25,1145.00,1155,216,1371.00
11/03/2004,00:01,1144.75,1146.75,1144.75,1146.00,1011,390,1401.00
11/03/2004,00:02,1146.00,1146.50,1145.75,1146.25,381,174,555.00
11/03/2004,00:03,1146.25,1146.25,1145.50,1145.50,115,173,288.00
11/03/2004,00:04,1145.75,1146.50,1145.50,1146.50,398,133,531.00
11/03/2004,00:05,1146.75,1147.25,1145.75,1145.75,547,438,985.00
11/03/2004,00:06,1145.75,1146.00,1145.50,1145.75,120,307,427.00
11/03/2004,00:07,1146.00,1146.00,1145.50,1145.50,79,88,167.00
11/03/2004,00:08,1145.50,1145.50,1145.25,1145.50,250,297,547.00
11/03/2004,00:09,1145.50,1145.50,1144.25,1144.75,174,563,737.00
11/03/2004,00:10,1144.50,1145.75,1144.50,1145.50,315,16,331.00
11/03/2004,00:11,1145.75,1145.75,1145.25,1145.50,40,84,124.00
11/03/2004,00:12,1145.25,1145.50,1145.25,1145.25,42,58,100.00
11/03/2004,00:13,1145.00,1145.50,1145.00,1145.25,30,13,43.00
11/03/2004,00:14,1145.25,1145.50,1145.25,1145.50,59,0,59.00
11/03/2004,00:15,1145.50,1146.25,1145.50,1145.75,107,49,156.00
11/03/2004,00:16,1145.75,1146.25,1145.75,1146.00,76,64,140.00
11/03/2004,00:17,1146.25,1147.00,1146.00,1146.75,245,42,287.00
11/03/2004,00:18,1146.75,1147.50,1146.50,1146.50,256,206,462.00
11/03/2004,00:19,1146.50,1146.50,1145.50,1145.50,45,387,432.00
11/03/2004,00:20,1145.50,1145.75,1145.00,1145.25,134,167,301.00
11/03/2004,00:21,1145.25,1145.25,1144.75,1145.00,198,149,347.00
11/03/2004,00:22,1145.25,1145.25,1144.75,1145.00,12,69,81.00
11/03/2004,00:23,1145.25,1145.25,1144.50,1144.75,46,149,195.00
11/03/2004,00:24,1145.00,1145.50,1144.75,1144.75,130,151,281.00
11/03/2004,00:25,1144.75,1145.00,1144.75,1144.75,9,54,63.00
11/03/2004,00:26,1144.50,1144.75,1144.25,1144.50,74,129,203.00
11/03/2004,00:27,1144.75,1144.75,1144.50,1144.75,62,1,63.00
11/03/2004,00:28,1145.00,1145.00,1144.50,1144.75,125,24,149.00
11/03/2004,00:29,1145.00,1145.00,1144.50,1144.50,20,31,51.00
11/03/2004,00:30,1144.75,1144.75,1144.50,1144.50,72,189,261.00
11/03/2004,00:31,1144.25,1144.75,1144.25,1144.50,60,43,103.00
11/03/2004,00:32,1144.75,1145.00,1144.25,1144.25,198,148,346.00
11/03/2004,00:33,1144.50,1145.00,1144.50,1144.75,58,2,60.00
11/03/2004,00:34,1144.75,1145.00,1144.00,1144.25,23,219,242.00
11/03/2004,00:35,1144.25,1144.50,1144.00,1144.25,88,31,119.00
11/03/2004,00:36,1144.25,1144.50,1143.75,1144.00,37,434,471.00
11/03/2004,00:37,1144.00,1144.00,1144.00,1144.00,0,72,72.00
11/03/2004,00:38,1144.00,1144.00,1144.00,1144.00,0,25,25.00
11/03/2004,00:39,1144.00,1144.00,1144.00,1144.00,0,122,122.00
11/03/2004,00:40,1144.25,1144.25,1144.00,1144.25,48,105,153.00
11/03/2004,00:41,1144.25,1144.50,1144.25,1144.50,254,2,256.00
11/03/2004,00:42,1144.50,1144.75,1144.50,1144.50,31,24,55.00
11/03/2004,00:43,1144.50,1144.75,1144.50,1144.75,11,16,27.00
11/03/2004,00:44,1144.75,1144.75,1144.50,1144.50,2,76,78.00
11/03/2004,00:45,1144.75,1144.75,1144.50,1144.75,4,32,36.00
11/03/2004,00:46,1144.50,1144.75,1144.25,1144.25,8,246,254.00
11/03/2004,00:47,1144.50,1144.50,1143.75,1144.50,123,126,249.00
11/03/2004,00:48,1144.25,1144.75,1144.25,1144.50,68,18,86.00
11/03/2004,00:49,1144.50,1144.50,1144.00,1144.25,8,156,164.00
11/03/2004,00:50,1144.00,1144.25,1143.50,1143.50,37,161,198.00
11/03/2004,00:51,1143.75,1143.75,1142.75,1143.00,92,343,435.00
11/03/2004,00:52,1143.00,1143.25,1142.75,1143.00,73,32,105.00
11/03/2004,00:53,1142.75,1143.00,1142.00,1142.25,4,243,247.00
11/03/2004,00:54,1142.00,1142.25,1141.75,1142.25,110,207,317.00
11/03/2004,00:55,1142.00,1142.75,1142.00,1142.50,63,56,119.00
11/03/2004,00:56,1142.75,1142.75,1142.50,1142.75,64,10,74.00
11/03/2004,00:57,1142.75,1142.75,1142.25,1142.50,74,45,119.00
11/03/2004,00:58,1142.25,1142.75,1142.25,1142.50,24,60,84.00
11/03/2004,00:59,1142.50,1143.25,1142.50,1143.00,91,114,205.00
11/03/2004,01:00,1143.00,1143.50,1143.00,1143.25,56,46,102.00
11/03/2004,01:01,1143.25,1143.75,1143.25,1143.50,163,135,298.00
11/03/2004,01:02,1143.75,1144.00,1143.50,1144.00,111,34,145.00
11/03/2004,01:03,1143.75,1143.75,1143.00,1143.00,10,159,169.00
11/03/2004,01:04,1143.50,1143.50,1143.25,1143.50,8,7,15.00
11/03/2004,01:05,1143.50,1143.75,1143.00,1143.25,45,60,105.00
11/03/2004,01:06,1143.00,1143.00,1142.50,1142.50,0,69,69.00
11/03/2004,01:07,1142.50,1142.75,1141.75,1142.00,248,245,493.00
11/03/2004,01:08,1141.75,1141.75,1141.25,1141.50,45,302,347.00
11/03/2004,01:09,1141.50,1141.75,1141.25,1141.25,7,32,39.00
11/03/2004,01:10,1141.25,1141.25,1140.75,1140.75,52,154,206.00
11/03/2004,01:11,1140.75,1141.75,1140.75,1141.75,91,10,101.00
11/03/2004,01:12,1141.75,1142.25,1141.75,1142.00,148,88,236.00
11/03/2004,01:13,1142.00,1142.00,1141.50,1141.50,24,99,123.00
11/03/2004,01:14,1141.75,1142.25,1141.75,1142.25,35,33,68.00
11/03/2004,01:15,1142.25,1142.50,1142.25,1142.50,94,0,94.00
11/03/2004,01:16,1142.50,1142.50,1142.00,1142.25,14,134,148.00
11/03/2004,01:17,1142.50,1143.50,1142.50,1143.25,137,104,241.00
11/03/2004,01:18,1143.25,1143.25,1142.75,1143.00,13,28,41.00
11/03/2004,01:19,1142.75,1142.75,1142.25,1142.50,7,30,37.00
11/03/2004,01:20,1142.50,1142.75,1142.50,1142.50,16,1,17.00
11/03/2004,01:21,1142.75,1142.75,1142.50,1142.50,10,2,12.00
11/03/2004,01:22,1142.75,1143.25,1142.75,1143.00,130,102,232.00
11/03/2004,01:23,1142.75,1143.25,1142.75,1143.25,119,6,125.00
11/03/2004,01:24,1143.00,1143.25,1142.75,1143.00,18,107,125.00
11/03/2004,01:25,1142.75,1142.75,1142.50,1142.50,0,112,112.00
11/03/2004,01:26,1142.50,1142.50,1142.50,1142.50,0,15,15.00
11/03/2004,01:27,1142.50,1142.75,1142.25,1142.75,91,31,122.00
11/03/2004,01:28,1142.75,1142.75,1142.75,1142.75,38,0,38.00
11/03/2004,01:29,1142.75,1142.75,1141.25,1141.25,70,303,373.00
11/03/2004,01:30,1141.25,1142.25,1141.00,1141.75,184,70,254.00
11/03/2004,01:31,1141.75,1143.50,1141.50,1143.00,355,77,432.00
11/03/2004,01:32,1143.00,1143.25,1142.50,1142.50,121,189,310.00
11/03/2004,01:33,1142.50,1142.75,1142.00,1142.50,48,145,193.00
11/03/2004,01:34,1142.75,1143.25,1142.75,1143.25,103,21,124.00
11/03/2004,01:35,1143.00,1143.25,1143.00,1143.25,28,7,35.00
11/03/2004,01:36,1143.50,1143.50,1143.00,1143.25,25,20,45.00
11/03/2004,01:37,1143.25,1143.25,1142.75,1142.75,21,51,72.00
11/03/2004,01:38,1142.75,1142.75,1142.50,1142.50,56,35,91.00
11/03/2004,01:39,1142.75,1142.75,1142.25,1142.25,37,78,115.00
11/03/2004,01:40,1142.25,1142.50,1142.00,1142.00,22,117,139.00
11/03/2004,01:41,1142.00,1142.00,1141.50,1142.00,38,71,109.00
11/03/2004,01:42,1142.00,1142.00,1141.50,1141.50,42,41,83.00
11/03/2004,01:43,1141.75,1142.00,1141.25,1142.00,69,30,99.00
11/03/2004,01:44,1141.75,1142.00,1141.75,1142.00,122,2,124.00
11/03/2004,01:45,1141.75,1142.00,1141.50,1141.50,2,23,25.00
11/03/2004,01:46,1141.50,1141.50,1141.25,1141.25,6,19,25.00
11/03/2004,01:47,1141.50,1141.75,1141.25,1141.50,17,4,21.00
11/03/2004,01:48,1141.50,1141.75,1141.50,1141.50,22,2,24.00
11/03/2004,01:49,1141.75,1142.25,1141.50,1142.00,29,12,41.00
11/03/2004,01:50,1141.75,1142.00,1141.50,1142.00,109,42,151.00
11/03/2004,01:51,1142.00,1142.50,1141.75,1142.25,44,45,89.00
11/03/2004,01:52,1142.00,1142.25,1142.00,1142.25,141,1,142.00
11/03/2004,01:53,1142.25,1142.50,1142.25,1142.25,17,118,135.00
11/03/2004,01:54,1142.50,1142.75,1142.25,1142.75,87,10,97.00
11/03/2004,01:55,1142.50,1143.00,1142.50,1142.75,33,59,92.00
11/03/2004,01:56,1142.75,1143.00,1142.50,1142.75,41,73,114.00
11/03/2004,01:57,1142.75,1143.00,1142.75,1143.00,5,22,27.00
11/03/2004,01:58,1143.00,1143.00,1142.75,1142.75,45,13,58.00
11/03/2004,01:59,1142.75,1142.75,1142.75,1142.75,0,4,4.00
11/03/2004,02:00,1143.00,1143.75,1143.00,1143.75,253,6,259.00
11/03/2004,02:01,1143.50,1143.75,1143.50,1143.50,56,211,267.00
11/03/2004,02:02,1143.75,1144.25,1143.75,1144.25,249,140,389.00
11/03/2004,02:03,1144.00,1144.75,1144.00,1144.75,215,13,228.00
11/03/2004,02:04,1144.75,1145.00,1144.75,1144.75,128,166,294.00
11/03/2004,02:05,1144.50,1145.00,1144.25,1144.25,119,484,603.00
11/03/2004,02:06,1144.50,1144.50,1143.75,1143.75,47,248,295.00
11/03/2004,02:07,1143.75,1143.75,1143.50,1143.75,5,80,85.00
11/03/2004,02:08,1143.75,1143.75,1143.75,1143.75,119,0,119.00
11/03/2004,02:09,1143.75,1143.75,1143.50,1143.50,115,1,116.00
11/03/2004,02:10,1143.50,1143.50,1143.00,1143.25,76,167,243.00
11/03/2004,02:11,1143.25,1143.25,1142.25,1142.25,204,401,605.00
11/03/2004,02:12,1142.50,1142.50,1142.00,1142.50,189,64,253.00
11/03/2004,02:13,1142.50,1142.50,1142.25,1142.25,204,71,275.00
11/03/2004,02:14,1142.50,1142.50,1141.75,1142.00,34,176,210.00
11/03/2004,02:15,1142.00,1142.50,1141.50,1142.25,196,178,374.00
11/03/2004,02:16,1142.25,1142.25,1142.00,1142.25,21,14,35.00
11/03/2004,02:17,1142.25,1143.00,1142.25,1142.75,275,15,290.00
11/03/2004,02:18,1142.75,1143.00,1142.50,1142.75,66,121,187.00
11/03/2004,02:19,1143.00,1143.00,1142.75,1143.00,90,88,178.00
11/03/2004,02:20,1143.00,1143.00,1142.00,1142.25,88,265,353.00
11/03/2004,02:21,1142.00,1142.75,1142.00,1142.50,170,90,260.00
11/03/2004,02:22,1142.50,1142.50,1142.00,1142.25,26,107,133.00
11/03/2004,02:23,1142.25,1142.50,1142.25,1142.50,90,3,93.00
11/03/2004,02:24,1142.25,1142.25,1141.75,1141.75,15,152,167.00
11/03/2004,02:25,1141.75,1142.00,1141.75,1142.00,96,38,134.00
11/03/2004,02:26,1142.00,1142.00,1141.75,1141.75,41,1,42.00
11/03/2004,02:27,1141.75,1141.75,1141.00,1141.00,81,384,465.00
11/03/2004,02:28,1141.00,1141.50,1141.00,1141.50,90,7,97.00
11/03/2004,02:29,1141.50,1141.75,1141.25,1141.25,19,8,27.00
11/03/2004,02:30,1141.50,1141.50,1141.50,1141.50,36,0,36.00
11/03/2004,02:31,1141.75,1142.25,1141.50,1142.00,257,24,281.00
11/03/2004,02:32,1142.00,1142.00,1141.50,1142.00,24,84,108.00
11/03/2004,02:33,1142.25,1143.00,1142.25,1142.75,214,49,263.00
11/03/2004,02:34,1142.75,1143.25,1142.50,1142.50,76,65,141.00
11/03/2004,02:35,1142.75,1142.75,1142.50,1142.50,3,62,65.00
11/03/2004,02:36,1142.50,1142.50,1142.25,1142.25,17,50,67.00
11/03/2004,02:37,1142.25,1142.25,1142.25,1142.25,0,15,15.00
11/03/2004,02:38,1142.50,1142.50,1142.25,1142.50,76,4,80.00
11/03/2004,02:39,1142.75,1143.00,1142.75,1143.00,350,0,350.00
11/03/2004,02:40,1143.00,1143.50,1143.00,1143.50,171,0,171.00
11/03/2004,02:41,1143.50,1143.50,1143.00,1143.00,28,52,80.00
11/03/2004,02:42,1143.00,1143.00,1142.75,1142.75,6,89,95.00
11/03/2004,02:43,1142.75,1142.75,1142.75,1142.75,0,50,50.00
11/03/2004,02:44,1142.75,1143.00,1142.75,1142.75,1,45,46.00
11/03/2004,02:45,1142.50,1143.00,1142.50,1142.75,59,12,71.00
11/03/2004,02:46,1143.00,1143.25,1143.00,1143.00,101,9,110.00
11/03/2004,02:47,1143.25,1143.25,1143.25,1143.25,10,0,10.00
11/03/2004,02:48,1143.25,1143.25,1143.25,1143.25,22,0,22.00
11/03/2004,02:49,1143.50,1143.75,1143.25,1143.50,56,29,85.00
11/03/2004,02:50,1143.50,1143.50,1143.25,1143.25,0,7,7.00
11/03/2004,02:52,1143.50,1143.75,1143.50,1143.75,53,0,53.00
11/03/2004,02:53,1143.50,1143.75,1143.50,1143.75,60,26,86.00
11/03/2004,02:54,1144.00,1144.25,1144.00,1144.00,178,262,440.00
11/03/2004,02:55,1144.25,1144.25,1144.00,1144.00,3,26,29.00
11/03/2004,02:56,1143.75,1143.75,1143.50,1143.50,10,19,29.00
11/03/2004,02:57,1143.50,1144.00,1143.50,1144.00,101,20,121.00
11/03/2004,02:58,1144.00,1144.50,1143.75,1144.25,133,66,199.00
11/03/2004,02:59,1144.50,1144.75,1144.25,1144.25,73,184,257.00
11/03/2004,03:00,1144.00,1144.25,1143.75,1144.25,109,62,171.00
11/03/2004,03:01,1144.25,1144.25,1144.25,1144.25,213,0,213.00
11/03/2004,03:02,1144.25,1144.50,1144.25,1144.50,237,29,266.00
11/03/2004,03:03,1144.50,1144.50,1144.25,1144.25,59,22,81.00
11/03/2004,03:04,1144.25,1144.50,1144.25,1144.50,2,1,3.00
11/03/2004,03:05,1144.25,1144.25,1144.00,1144.00,0,61,61.00
11/03/2004,03:06,1144.25,1144.25,1144.00,1144.00,20,1,21.00
11/03/2004,03:07,1144.00,1144.00,1143.75,1143.75,0,50,50.00
11/03/2004,03:08,1144.00,1144.00,1143.75,1144.00,14,2,16.00
11/03/2004,03:09,1143.75,1144.00,1143.50,1143.50,9,196,205.00
11/03/2004,03:10,1143.50,1143.50,1143.25,1143.50,32,41,73.00
11/03/2004,03:11,1143.50,1143.50,1143.50,1143.50,30,0,30.00
11/03/2004,03:12,1143.50,1143.75,1143.50,1143.50,11,120,131.00
11/03/2004,03:13,1143.50,1143.75,1143.50,1143.50,5,151,156.00
11/03/2004,03:14,1143.50,1143.75,1143.50,1143.75,46,22,68.00
11/03/2004,03:15,1143.50,1143.75,1143.25,1143.75,75,27,102.00
11/03/2004,03:16,1143.50,1143.50,1143.50,1143.50,0,41,41.00
11/03/2004,03:17,1143.50,1143.50,1143.50,1143.50,0,9,9.00
11/03/2004,03:18,1143.50,1144.00,1143.50,1143.75,99,5,104.00
11/03/2004,03:19,1143.75,1143.75,1143.75,1143.75,0,38,38.00
11/03/2004,03:20,1143.75,1143.75,1143.50,1143.50,1,102,103.00
11/03/2004,03:21,1143.25,1143.50,1143.25,1143.50,1,3,4.00
11/03/2004,03:22,1143.50,1143.50,1143.25,1143.25,70,45,115.00
11/03/2004,03:23,1143.25,1143.25,1142.50,1142.75,20,148,168.00
11/03/2004,03:24,1142.75,1143.00,1142.75,1143.00,119,125,244.00
11/03/2004,03:25,1143.00,1143.25,1142.75,1143.00,41,52,93.00
11/03/2004,03:26,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/03/2004,03:27,1142.75,1143.00,1142.75,1143.00,284,12,296.00
11/03/2004,03:28,1143.25,1143.50,1143.25,1143.25,49,63,112.00
11/03/2004,03:29,1143.50,1143.75,1143.50,1143.50,162,1,163.00
11/03/2004,03:30,1143.75,1144.00,1143.75,1143.75,139,111,250.00
11/03/2004,03:31,1143.75,1144.00,1143.75,1143.75,50,75,125.00
11/03/2004,03:32,1143.75,1143.75,1143.75,1143.75,0,70,70.00
11/03/2004,03:33,1143.75,1143.75,1143.25,1143.25,0,75,75.00
11/03/2004,03:34,1143.25,1143.25,1143.00,1143.00,0,79,79.00
11/03/2004,03:35,1143.00,1143.00,1142.75,1142.75,0,116,116.00
11/03/2004,03:36,1142.75,1142.75,1142.50,1142.50,13,257,270.00
11/03/2004,03:37,1142.75,1142.75,1142.25,1142.50,96,89,185.00
11/03/2004,03:38,1142.50,1142.50,1142.00,1142.00,9,116,125.00
11/03/2004,03:39,1142.50,1142.50,1142.25,1142.25,3,157,160.00
11/03/2004,03:40,1142.25,1142.25,1142.00,1142.25,40,71,111.00
11/03/2004,03:41,1142.25,1142.25,1142.00,1142.25,29,2,31.00
11/03/2004,03:42,1142.25,1142.50,1142.25,1142.50,48,0,48.00
11/03/2004,03:43,1142.50,1142.50,1142.50,1142.50,9,0,9.00
11/03/2004,03:44,1142.75,1142.75,1142.50,1142.50,26,31,57.00
11/03/2004,03:45,1142.50,1142.75,1142.50,1142.50,5,28,33.00
11/03/2004,03:46,1142.50,1142.50,1142.00,1142.00,0,86,86.00
11/03/2004,03:47,1141.75,1142.00,1141.75,1142.00,59,12,71.00
11/03/2004,03:48,1142.00,1142.25,1142.00,1142.25,22,0,22.00
11/03/2004,03:49,1142.50,1142.50,1142.25,1142.50,2,9,11.00
11/03/2004,03:50,1142.25,1142.25,1142.25,1142.25,0,10,10.00
11/03/2004,03:51,1142.25,1142.25,1142.25,1142.25,0,22,22.00
11/03/2004,03:52,1142.25,1142.75,1142.25,1142.75,97,28,125.00
11/03/2004,03:53,1142.75,1143.00,1142.75,1143.00,107,23,130.00
11/03/2004,03:54,1143.00,1143.00,1142.75,1143.00,31,1,32.00
11/03/2004,03:55,1142.75,1143.00,1142.75,1143.00,36,5,41.00
11/03/2004,03:56,1143.00,1143.00,1143.00,1143.00,16,0,16.00
11/03/2004,03:57,1143.25,1143.25,1143.00,1143.00,3,28,31.00
11/03/2004,03:58,1143.00,1143.00,1143.00,1143.00,0,27,27.00
11/03/2004,03:59,1142.75,1142.75,1142.75,1142.75,0,35,35.00
11/03/2004,04:00,1142.75,1142.75,1142.25,1142.50,28,93,121.00
11/03/2004,04:01,1142.25,1142.25,1142.25,1142.25,0,9,9.00
11/03/2004,04:02,1142.50,1142.50,1142.25,1142.25,6,35,41.00
11/03/2004,04:03,1142.25,1142.25,1141.75,1142.00,17,44,61.00
11/03/2004,04:04,1142.00,1142.00,1141.75,1142.00,26,5,31.00
11/03/2004,04:05,1142.00,1142.00,1141.75,1142.00,17,112,129.00
11/03/2004,04:06,1142.00,1142.00,1141.75,1141.75,11,22,33.00
11/03/2004,04:07,1141.75,1141.75,1141.75,1141.75,0,66,66.00
11/03/2004,04:08,1141.50,1141.50,1141.00,1141.25,66,90,156.00
11/03/2004,04:09,1141.50,1141.75,1141.25,1141.75,44,50,94.00
11/03/2004,04:10,1141.75,1141.75,1141.50,1141.50,13,1,14.00
11/03/2004,04:11,1141.50,1141.50,1140.75,1140.75,5,179,184.00
11/03/2004,04:12,1141.00,1141.25,1140.75,1141.00,109,43,152.00
11/03/2004,04:13,1141.00,1141.00,1140.75,1141.00,18,20,38.00
11/03/2004,04:14,1141.00,1141.25,1140.75,1141.00,61,8,69.00
11/03/2004,04:15,1141.25,1141.25,1141.00,1141.00,7,37,44.00
11/03/2004,04:16,1141.00,1141.00,1140.50,1140.75,3,116,119.00
11/03/2004,04:17,1140.50,1140.75,1140.25,1140.25,10,89,99.00
11/03/2004,04:18,1140.25,1140.75,1140.25,1140.75,236,124,360.00
11/03/2004,04:19,1141.00,1141.25,1140.75,1141.00,35,22,57.00
11/03/2004,04:20,1141.00,1141.25,1140.75,1140.75,6,73,79.00
11/03/2004,04:21,1140.50,1140.75,1140.50,1140.75,92,5,97.00
11/03/2004,04:22,1140.75,1141.00,1140.50,1140.75,101,114,215.00
11/03/2004,04:23,1140.75,1141.50,1140.75,1141.50,118,18,136.00
11/03/2004,04:24,1141.50,1141.50,1141.50,1141.50,41,0,41.00
11/03/2004,04:25,1141.50,1141.50,1141.25,1141.25,8,2,10.00
11/03/2004,04:26,1141.50,1141.75,1140.75,1140.75,6,27,33.00
11/03/2004,04:27,1140.75,1141.00,1140.75,1140.75,21,57,78.00
11/03/2004,04:28,1140.75,1140.75,1140.75,1140.75,0,10,10.00
11/03/2004,04:29,1140.75,1141.25,1140.75,1141.25,40,9,49.00
11/03/2004,04:30,1141.25,1141.25,1141.00,1141.00,26,1,27.00
11/03/2004,04:31,1141.00,1141.25,1141.00,1141.00,107,31,138.00
11/03/2004,04:32,1141.00,1141.25,1140.75,1140.75,1,47,48.00
11/03/2004,04:33,1140.75,1140.75,1140.75,1140.75,0,56,56.00
11/03/2004,04:34,1140.75,1140.75,1140.75,1140.75,0,80,80.00
11/03/2004,04:35,1140.75,1140.75,1140.50,1140.75,16,26,42.00
11/03/2004,04:36,1140.50,1140.50,1140.50,1140.50,0,73,73.00
11/03/2004,04:37,1140.75,1140.75,1140.75,1140.75,32,0,32.00
11/03/2004,04:38,1140.75,1140.75,1140.75,1140.75,195,0,195.00
11/03/2004,04:39,1140.50,1140.75,1140.50,1140.50,1,73,74.00
11/03/2004,04:40,1140.50,1140.75,1140.25,1140.50,12,37,49.00
11/03/2004,04:41,1140.50,1141.00,1140.25,1141.00,93,6,99.00
11/03/2004,04:42,1141.25,1141.75,1141.00,1141.75,71,5,76.00
11/03/2004,04:43,1141.75,1142.50,1141.75,1142.50,361,26,387.00
11/03/2004,04:44,1142.25,1142.25,1141.75,1142.00,138,96,234.00
11/03/2004,04:45,1142.00,1142.00,1141.50,1141.75,65,30,95.00
11/03/2004,04:46,1141.75,1141.75,1141.25,1141.50,4,28,32.00
11/03/2004,04:47,1141.50,1141.75,1141.50,1141.50,21,61,82.00
11/03/2004,04:48,1141.50,1141.50,1141.50,1141.50,0,19,19.00
11/03/2004,04:49,1141.50,1141.50,1141.50,1141.50,0,28,28.00
11/03/2004,04:50,1141.50,1141.50,1141.25,1141.50,60,82,142.00
11/03/2004,04:51,1141.50,1141.50,1141.25,1141.25,1,8,9.00
11/03/2004,04:52,1141.25,1141.25,1141.00,1141.00,0,51,51.00
11/03/2004,04:53,1141.00,1141.25,1141.00,1141.25,67,2,69.00
11/03/2004,04:54,1141.25,1141.75,1141.25,1141.75,146,4,150.00
11/03/2004,04:55,1141.75,1141.75,1141.50,1141.50,5,21,26.00
11/03/2004,04:56,1141.75,1142.00,1141.75,1141.75,64,21,85.00
11/03/2004,04:57,1141.75,1142.25,1141.75,1142.25,141,49,190.00
11/03/2004,04:58,1142.00,1142.25,1142.00,1142.00,42,55,97.00
11/03/2004,04:59,1141.75,1141.75,1141.75,1141.75,0,17,17.00
11/03/2004,05:00,1141.75,1141.75,1141.50,1141.75,60,10,70.00
11/03/2004,05:01,1141.75,1142.00,1141.75,1142.00,3,0,3.00
11/03/2004,05:02,1141.75,1142.00,1141.75,1142.00,10,1,11.00
11/03/2004,05:03,1141.75,1142.00,1141.75,1141.75,33,33,66.00
11/03/2004,05:04,1142.00,1142.00,1141.75,1142.00,29,5,34.00
11/03/2004,05:05,1142.00,1142.00,1142.00,1142.00,9,0,9.00
11/03/2004,05:06,1141.75,1141.75,1141.75,1141.75,0,101,101.00
11/03/2004,05:07,1141.75,1141.75,1141.50,1141.50,0,93,93.00
11/03/2004,05:08,1141.50,1141.50,1141.50,1141.50,0,22,22.00
11/03/2004,05:09,1141.50,1141.50,1141.25,1141.50,1,6,7.00
11/03/2004,05:10,1141.25,1141.25,1140.50,1140.75,206,571,777.00
11/03/2004,05:11,1140.75,1141.00,1140.25,1140.50,133,302,435.00
11/03/2004,05:12,1140.75,1140.75,1140.25,1140.25,16,70,86.00
11/03/2004,05:14,1140.25,1140.50,1140.00,1140.25,10,90,100.00
11/03/2004,05:15,1140.25,1140.25,1140.00,1140.25,82,1,83.00
11/03/2004,05:16,1140.25,1140.25,1140.00,1140.25,44,2,46.00
11/03/2004,05:17,1140.25,1140.25,1140.25,1140.25,33,0,33.00
11/03/2004,05:18,1140.00,1140.25,1140.00,1140.25,42,1,43.00
11/03/2004,05:19,1140.25,1140.50,1140.25,1140.50,96,0,96.00
11/03/2004,05:20,1140.50,1141.00,1140.50,1141.00,91,1,92.00
11/03/2004,05:21,1141.00,1141.25,1141.00,1141.25,50,0,50.00
11/03/2004,05:22,1141.25,1141.25,1141.25,1141.25,1,0,1.00
11/03/2004,05:23,1141.00,1141.00,1141.00,1141.00,0,43,43.00
11/03/2004,05:24,1141.25,1142.00,1141.25,1141.75,186,23,209.00
11/03/2004,05:25,1141.75,1142.00,1141.75,1141.75,6,76,82.00
11/03/2004,05:26,1141.75,1141.75,1141.75,1141.75,0,61,61.00
11/03/2004,05:27,1141.75,1141.75,1141.75,1141.75,0,7,7.00
11/03/2004,05:28,1141.75,1141.75,1141.75,1141.75,0,46,46.00
11/03/2004,05:29,1141.75,1142.25,1141.75,1142.25,53,24,77.00
11/03/2004,05:30,1142.00,1142.25,1142.00,1142.25,60,73,133.00
11/03/2004,05:31,1142.25,1142.50,1142.00,1142.50,100,2,102.00
11/03/2004,05:32,1142.50,1142.50,1142.25,1142.50,22,19,41.00
11/03/2004,05:33,1142.25,1142.25,1142.25,1142.25,0,1,1.00
11/03/2004,05:34,1142.25,1142.25,1142.25,1142.25,0,84,84.00
11/03/2004,05:35,1142.25,1142.25,1142.00,1142.00,26,5,31.00
11/03/2004,05:36,1142.25,1142.25,1142.25,1142.25,8,0,8.00
11/03/2004,05:37,1142.25,1142.25,1142.25,1142.25,31,0,31.00
11/03/2004,05:38,1142.25,1142.50,1142.25,1142.25,39,6,45.00
11/03/2004,05:39,1142.25,1142.25,1142.00,1142.00,0,14,14.00
11/03/2004,05:40,1142.00,1142.00,1142.00,1142.00,0,1,1.00
11/03/2004,05:41,1142.00,1142.25,1142.00,1142.25,1,3,4.00
11/03/2004,05:43,1142.00,1142.00,1142.00,1142.00,0,73,73.00
11/03/2004,05:44,1142.00,1142.00,1141.75,1141.75,1,28,29.00
11/03/2004,05:45,1141.75,1142.00,1141.75,1141.75,1,53,54.00
11/03/2004,05:46,1141.75,1141.75,1141.75,1141.75,0,8,8.00
11/03/2004,05:47,1141.75,1141.75,1141.75,1141.75,0,27,27.00
11/03/2004,05:48,1141.75,1141.75,1141.75,1141.75,0,20,20.00
11/03/2004,05:49,1141.75,1142.00,1141.75,1142.00,1,2,3.00
11/03/2004,05:50,1141.75,1141.75,1141.50,1141.50,0,70,70.00
11/03/2004,05:51,1141.50,1141.50,1141.50,1141.50,0,38,38.00
11/03/2004,05:52,1141.50,1141.50,1141.50,1141.50,0,5,5.00
11/03/2004,05:53,1141.75,1141.75,1141.50,1141.50,3,42,45.00
11/03/2004,05:54,1141.25,1141.25,1141.25,1141.25,0,3,3.00
11/03/2004,05:55,1141.25,1141.50,1141.25,1141.50,1,29,30.00
11/03/2004,05:56,1141.50,1141.50,1141.50,1141.50,63,0,63.00
11/03/2004,05:57,1141.50,1141.50,1141.25,1141.25,34,3,37.00
11/03/2004,05:58,1141.25,1141.50,1141.25,1141.50,3,13,16.00
11/03/2004,05:59,1141.50,1141.50,1141.50,1141.50,5,0,5.00
11/03/2004,06:00,1141.50,1141.50,1141.00,1141.25,57,104,161.00
11/03/2004,06:01,1141.25,1141.25,1141.00,1141.25,66,56,122.00
11/03/2004,06:02,1141.00,1141.25,1140.75,1141.00,121,46,167.00
11/03/2004,06:03,1141.00,1141.25,1140.75,1141.00,145,12,157.00
11/03/2004,06:04,1141.00,1141.00,1141.00,1141.00,0,22,22.00
11/03/2004,06:05,1141.00,1141.25,1141.00,1141.25,67,15,82.00
11/03/2004,06:06,1141.25,1141.25,1141.25,1141.25,51,0,51.00
11/03/2004,06:07,1141.00,1141.50,1141.00,1141.50,212,36,248.00
11/03/2004,06:08,1141.50,1141.75,1141.50,1141.50,36,22,58.00
11/03/2004,06:09,1141.50,1141.50,1141.50,1141.50,0,36,36.00
11/03/2004,06:10,1141.25,1141.25,1140.50,1140.50,34,211,245.00
11/03/2004,06:11,1140.50,1140.75,1140.50,1140.75,6,3,9.00
11/03/2004,06:12,1140.75,1140.75,1140.75,1140.75,33,0,33.00
11/03/2004,06:13,1140.75,1140.75,1140.50,1140.75,13,5,18.00
11/03/2004,06:14,1140.75,1140.75,1140.50,1140.50,35,1,36.00
11/03/2004,06:15,1140.75,1140.75,1140.50,1140.50,5,50,55.00
11/03/2004,06:16,1140.75,1140.75,1140.75,1140.75,51,0,51.00
11/03/2004,06:17,1140.75,1140.75,1140.50,1140.50,76,1,77.00
11/03/2004,06:18,1140.75,1140.75,1140.50,1140.75,44,2,46.00
11/03/2004,06:20,1140.75,1141.00,1140.75,1141.00,19,0,19.00
11/03/2004,06:21,1141.00,1141.00,1141.00,1141.00,2,0,2.00
11/03/2004,06:22,1141.00,1141.00,1140.75,1141.00,200,1,201.00
11/03/2004,06:23,1141.25,1141.50,1141.25,1141.25,34,79,113.00
11/03/2004,06:24,1141.25,1141.50,1141.25,1141.50,10,1,11.00
11/03/2004,06:25,1141.50,1141.75,1141.50,1141.75,218,2,220.00
11/03/2004,06:26,1141.75,1142.00,1141.50,1141.75,81,56,137.00
11/03/2004,06:27,1142.00,1142.00,1141.75,1141.75,130,31,161.00
11/03/2004,06:28,1142.00,1142.00,1141.75,1141.75,38,38,76.00
11/03/2004,06:29,1142.00,1142.25,1141.75,1142.25,104,48,152.00
11/03/2004,06:30,1142.00,1142.25,1142.00,1142.25,76,56,132.00
11/03/2004,06:31,1142.25,1142.25,1141.75,1142.25,110,71,181.00
11/03/2004,06:32,1142.50,1142.50,1142.25,1142.50,64,125,189.00
11/03/2004,06:33,1142.50,1142.75,1142.50,1142.50,261,5,266.00
11/03/2004,06:34,1142.50,1142.50,1142.50,1142.50,0,84,84.00
11/03/2004,06:35,1142.25,1142.50,1142.25,1142.50,66,8,74.00
11/03/2004,06:36,1142.50,1142.75,1142.50,1142.50,12,31,43.00
11/03/2004,06:37,1142.50,1142.75,1142.50,1142.75,134,34,168.00
11/03/2004,06:38,1142.75,1143.25,1142.75,1143.00,156,46,202.00
11/03/2004,06:39,1143.00,1143.00,1142.75,1143.00,2,5,7.00
11/03/2004,06:40,1142.75,1143.00,1142.50,1143.00,45,253,298.00
11/03/2004,06:41,1142.75,1142.75,1142.75,1142.75,0,44,44.00
11/03/2004,06:42,1142.75,1143.00,1142.75,1142.75,20,27,47.00
11/03/2004,06:43,1142.75,1143.00,1142.75,1142.75,1,104,105.00
11/03/2004,06:44,1142.50,1142.75,1142.50,1142.75,98,5,103.00
11/03/2004,06:45,1142.75,1142.75,1142.50,1142.50,15,25,40.00
11/03/2004,06:46,1142.50,1143.00,1142.50,1143.00,50,1,51.00
11/03/2004,06:47,1142.75,1143.00,1142.75,1143.00,142,32,174.00
11/03/2004,06:48,1143.00,1143.25,1143.00,1143.00,78,33,111.00
11/03/2004,06:49,1143.00,1143.00,1142.75,1143.00,6,8,14.00
11/03/2004,06:50,1143.00,1143.25,1143.00,1143.00,55,35,90.00
11/03/2004,06:51,1143.00,1143.00,1142.75,1142.75,0,59,59.00
11/03/2004,06:52,1142.75,1143.00,1142.75,1142.75,61,13,74.00
11/03/2004,06:53,1142.75,1143.00,1142.75,1142.75,113,54,167.00
11/03/2004,06:54,1143.00,1143.25,1142.75,1143.00,79,16,95.00
11/03/2004,06:55,1143.00,1143.00,1142.75,1142.75,9,1,10.00
11/03/2004,06:56,1143.00,1143.00,1143.00,1143.00,102,0,102.00
11/03/2004,06:57,1143.00,1143.50,1143.00,1143.50,260,6,266.00
11/03/2004,06:58,1143.50,1143.50,1143.00,1143.25,102,103,205.00
11/03/2004,06:59,1143.00,1143.25,1143.00,1143.00,26,7,33.00
11/03/2004,07:00,1143.25,1143.25,1142.75,1142.75,15,85,100.00
11/03/2004,07:01,1142.75,1143.25,1142.75,1143.25,72,15,87.00
11/03/2004,07:02,1143.00,1143.25,1142.75,1143.25,8,58,66.00
11/03/2004,07:03,1143.00,1143.75,1143.00,1143.75,536,13,549.00
11/03/2004,07:04,1144.00,1144.00,1143.75,1144.00,85,19,104.00
11/03/2004,07:05,1143.75,1144.00,1143.75,1144.00,52,256,308.00
11/03/2004,07:06,1143.75,1144.00,1143.75,1143.75,29,53,82.00
11/03/2004,07:07,1143.75,1144.00,1143.75,1144.00,15,73,88.00
11/03/2004,07:08,1144.00,1144.25,1143.75,1143.75,317,2,319.00
11/03/2004,07:09,1144.25,1144.25,1144.00,1144.25,179,8,187.00
11/03/2004,07:10,1144.50,1144.50,1144.25,1144.50,116,34,150.00
11/03/2004,07:11,1144.25,1144.50,1144.00,1144.50,22,293,315.00
11/03/2004,07:12,1144.25,1144.25,1144.00,1144.25,58,11,69.00
11/03/2004,07:13,1144.25,1144.75,1144.00,1144.75,664,451,1115.00
11/03/2004,07:14,1144.50,1144.75,1144.50,1144.50,11,349,360.00
11/03/2004,07:15,1144.75,1145.00,1144.50,1144.75,128,122,250.00
11/03/2004,07:16,1144.75,1145.00,1144.50,1144.75,41,186,227.00
11/03/2004,07:17,1144.75,1144.75,1144.50,1144.75,13,171,184.00
11/03/2004,07:18,1144.50,1144.75,1144.25,1144.25,22,311,333.00
11/03/2004,07:19,1144.25,1144.75,1144.25,1144.25,166,122,288.00
11/03/2004,07:20,1144.25,1144.50,1144.00,1144.25,185,143,328.00
11/03/2004,07:21,1144.25,1144.75,1144.25,1144.75,383,42,425.00
11/03/2004,07:22,1144.75,1145.00,1144.50,1145.00,205,17,222.00
11/03/2004,07:23,1144.75,1144.75,1144.50,1144.75,53,48,101.00
11/03/2004,07:24,1144.75,1145.00,1144.75,1145.00,131,54,185.00
11/03/2004,07:25,1145.00,1145.25,1144.75,1145.00,653,44,697.00
11/03/2004,07:26,1145.00,1145.00,1144.50,1144.75,282,235,517.00
11/03/2004,07:27,1144.50,1144.75,1144.25,1144.25,7,284,291.00
11/03/2004,07:28,1144.25,1145.00,1144.25,1144.75,150,48,198.00
11/03/2004,07:29,1144.75,1145.00,1144.75,1144.75,24,104,128.00
11/03/2004,07:30,1144.50,1144.75,1144.50,1144.75,55,5,60.00
11/03/2004,07:31,1144.75,1145.00,1144.50,1144.75,113,18,131.00
11/03/2004,07:32,1144.75,1145.25,1144.75,1145.25,160,17,177.00
11/03/2004,07:33,1145.25,1145.75,1145.25,1145.50,476,157,633.00
11/03/2004,07:34,1145.25,1145.50,1145.25,1145.50,43,181,224.00
11/03/2004,07:35,1145.50,1145.50,1145.00,1145.25,152,68,220.00
11/03/2004,07:36,1145.00,1145.50,1145.00,1145.50,254,28,282.00
11/03/2004,07:37,1145.50,1145.50,1145.25,1145.25,329,84,413.00
11/03/2004,07:38,1145.50,1146.00,1145.50,1145.75,301,42,343.00
11/03/2004,07:39,1145.75,1146.00,1145.75,1145.75,115,281,396.00
11/03/2004,07:40,1145.75,1145.75,1145.50,1145.75,9,40,49.00
11/03/2004,07:41,1145.50,1146.00,1145.50,1145.75,125,105,230.00
11/03/2004,07:42,1145.75,1146.25,1145.50,1146.00,239,104,343.00
11/03/2004,07:43,1146.25,1146.25,1145.75,1145.75,189,301,490.00
11/03/2004,07:44,1145.75,1146.00,1145.50,1145.75,222,112,334.00
11/03/2004,07:45,1145.75,1146.00,1145.75,1146.00,53,4,57.00
11/03/2004,07:46,1146.00,1146.00,1145.50,1145.75,138,246,384.00
11/03/2004,07:47,1145.75,1145.75,1145.50,1145.50,59,288,347.00
11/03/2004,07:48,1145.75,1145.75,1145.25,1145.25,3,138,141.00
11/03/2004,07:49,1145.50,1145.75,1145.25,1145.25,209,272,481.00
11/03/2004,07:50,1145.25,1145.50,1145.25,1145.50,249,2,251.00
11/03/2004,07:51,1145.50,1145.75,1145.50,1145.50,32,146,178.00
11/03/2004,07:52,1145.50,1145.50,1145.50,1145.50,0,100,100.00
11/03/2004,07:53,1145.25,1145.50,1145.25,1145.25,30,127,157.00
11/03/2004,07:54,1145.25,1145.25,1145.00,1145.00,92,179,271.00
11/03/2004,07:55,1145.00,1145.25,1145.00,1145.00,58,141,199.00
11/03/2004,07:56,1145.00,1145.25,1145.00,1145.00,113,50,163.00
11/03/2004,07:57,1145.00,1145.50,1145.00,1145.50,78,3,81.00
11/03/2004,07:58,1145.25,1145.50,1145.00,1145.50,31,65,96.00
11/03/2004,07:59,1145.25,1145.50,1145.25,1145.50,11,11,22.00
11/03/2004,08:00,1145.50,1145.50,1145.00,1145.00,5,80,85.00
11/03/2004,08:01,1145.00,1145.25,1145.00,1145.00,51,51,102.00
11/03/2004,08:02,1145.00,1145.50,1145.00,1145.25,81,101,182.00
11/03/2004,08:03,1145.50,1145.50,1145.00,1145.00,3,69,72.00
11/03/2004,08:04,1145.25,1145.50,1145.00,1145.25,35,71,106.00
11/03/2004,08:05,1145.25,1145.50,1145.00,1145.00,114,107,221.00
11/03/2004,08:06,1145.00,1145.25,1145.00,1145.00,5,144,149.00
11/03/2004,08:07,1145.00,1145.25,1145.00,1145.00,3,21,24.00
11/03/2004,08:08,1145.25,1145.25,1144.75,1144.75,140,89,229.00
11/03/2004,08:09,1144.75,1145.00,1144.75,1144.75,3,81,84.00
11/03/2004,08:10,1144.75,1145.00,1144.75,1145.00,185,21,206.00
11/03/2004,08:11,1145.00,1145.00,1144.75,1145.00,17,4,21.00
11/03/2004,08:12,1144.75,1145.00,1144.75,1145.00,20,72,92.00
11/03/2004,08:13,1145.00,1145.00,1144.75,1145.00,447,13,460.00
11/03/2004,08:14,1144.75,1145.00,1144.75,1145.00,149,11,160.00
11/03/2004,08:15,1144.75,1145.00,1144.75,1145.00,296,7,303.00
11/03/2004,08:16,1145.00,1145.25,1144.75,1145.25,354,43,397.00
11/03/2004,08:17,1145.00,1145.25,1144.75,1145.00,70,123,193.00
11/03/2004,08:18,1145.00,1145.00,1145.00,1145.00,6,0,6.00
11/03/2004,08:19,1145.00,1145.00,1144.75,1145.00,401,3,404.00
11/03/2004,08:20,1144.75,1145.00,1144.75,1144.75,11,55,66.00
11/03/2004,08:21,1145.00,1145.00,1144.75,1144.75,5,2,7.00
11/03/2004,08:22,1144.75,1145.25,1144.75,1145.00,175,131,306.00
11/03/2004,08:23,1145.00,1145.00,1144.50,1144.75,52,104,156.00
11/03/2004,08:24,1144.75,1144.75,1144.50,1144.75,133,25,158.00
11/03/2004,08:25,1144.75,1144.75,1144.50,1144.75,52,21,73.00
11/03/2004,08:26,1144.75,1145.00,1144.50,1145.00,129,14,143.00
11/03/2004,08:27,1144.75,1145.00,1144.75,1145.00,486,12,498.00
11/03/2004,08:28,1145.25,1145.50,1145.00,1145.25,355,199,554.00
11/03/2004,08:29,1145.25,1145.75,1145.00,1145.50,1044,631,1675.00
11/03/2004,08:30,1145.25,1145.75,1145.25,1145.50,1678,1339,3017.00
11/03/2004,08:31,1145.25,1146.25,1145.00,1146.00,3341,5119,8460.00
11/03/2004,08:32,1146.25,1146.75,1146.00,1146.75,3066,1754,4820.00
11/03/2004,08:33,1146.75,1147.50,1146.25,1147.50,4321,1448,5769.00
11/03/2004,08:34,1147.50,1149.00,1147.25,1148.00,7765,3802,11567.00
11/03/2004,08:35,1148.25,1148.50,1147.75,1148.25,1995,3262,5257.00
11/03/2004,08:36,1148.25,1148.50,1147.75,1148.25,2064,3105,5169.00
11/03/2004,08:37,1148.25,1148.25,1147.75,1148.00,1559,2170,3729.00
11/03/2004,08:38,1148.00,1148.75,1148.00,1148.75,3200,1179,4379.00
11/03/2004,08:39,1148.75,1149.00,1148.00,1148.25,1346,4554,5900.00
11/03/2004,08:40,1148.00,1148.25,1147.50,1147.75,1998,1728,3726.00
11/03/2004,08:41,1147.75,1147.75,1146.75,1146.75,2881,5062,7943.00
11/03/2004,08:42,1146.75,1147.25,1146.50,1147.00,3007,2911,5918.00
11/03/2004,08:43,1147.00,1147.00,1146.50,1147.00,1439,1134,2573.00
11/03/2004,08:44,1147.00,1147.50,1146.75,1147.00,2082,1797,3879.00
11/03/2004,08:45,1147.00,1147.50,1146.75,1147.00,806,1525,2331.00
11/03/2004,08:46,1147.00,1147.50,1146.75,1147.25,1880,906,2786.00
11/03/2004,08:47,1147.50,1147.50,1146.50,1146.50,520,2318,2838.00
11/03/2004,08:48,1146.75,1147.00,1146.50,1146.50,570,675,1245.00
11/03/2004,08:49,1146.50,1146.75,1146.00,1146.25,1341,3477,4818.00
11/03/2004,08:50,1146.50,1146.50,1145.25,1145.75,3156,4744,7900.00
11/03/2004,08:51,1145.75,1146.25,1145.50,1145.50,1714,1439,3153.00
11/03/2004,08:52,1145.75,1146.00,1144.75,1145.25,1539,3052,4591.00
11/03/2004,08:53,1145.50,1145.50,1145.00,1145.50,932,1138,2070.00
11/03/2004,08:54,1145.25,1145.75,1144.75,1145.00,2501,1575,4076.00
11/03/2004,08:55,1145.00,1145.75,1145.00,1145.50,2628,1285,3913.00
11/03/2004,08:56,1145.50,1146.25,1145.50,1146.25,2357,1218,3575.00
11/03/2004,08:57,1146.00,1146.25,1145.75,1145.75,419,443,862.00
11/03/2004,08:58,1146.00,1146.50,1145.50,1146.00,2530,1691,4221.00
11/03/2004,08:59,1145.75,1145.75,1145.25,1145.75,1426,1087,2513.00
11/03/2004,09:00,1145.75,1146.50,1145.50,1146.25,1984,1008,2992.00
11/03/2004,09:01,1146.25,1146.50,1145.50,1146.25,1929,1533,3462.00
11/03/2004,09:02,1146.25,1147.25,1146.00,1146.50,3238,3110,6348.00
11/03/2004,09:03,1146.25,1146.50,1144.50,1145.50,2191,4198,6389.00
11/03/2004,09:04,1145.75,1146.25,1144.75,1144.75,1480,1819,3299.00
11/03/2004,09:05,1144.75,1145.25,1144.00,1144.25,1886,3199,5085.00
11/03/2004,09:06,1144.00,1144.25,1143.00,1143.50,2461,5394,7855.00
11/03/2004,09:07,1143.50,1144.00,1143.00,1143.75,2373,1514,3887.00
11/03/2004,09:08,1143.75,1144.00,1143.25,1143.50,705,1868,2573.00
11/03/2004,09:09,1143.50,1144.00,1143.25,1143.75,1794,389,2183.00
11/03/2004,09:10,1143.50,1144.00,1143.25,1143.50,673,711,1384.00
11/03/2004,09:11,1143.25,1143.50,1142.50,1143.00,2062,3935,5997.00
11/03/2004,09:12,1143.00,1143.25,1142.00,1142.50,1549,2308,3857.00
11/03/2004,09:13,1142.50,1144.00,1142.50,1144.00,3103,950,4053.00
11/03/2004,09:14,1144.00,1144.00,1143.25,1143.50,1017,852,1869.00
11/03/2004,09:15,1143.50,1144.25,1143.50,1144.00,2619,1215,3834.00
11/03/2004,09:16,1144.25,1144.25,1143.75,1144.25,1319,1076,2395.00
11/03/2004,09:17,1144.25,1144.75,1143.75,1144.25,2545,2270,4815.00
11/03/2004,09:18,1144.50,1144.50,1143.75,1144.00,676,855,1531.00
11/03/2004,09:19,1144.00,1144.25,1143.75,1144.00,650,488,1138.00
11/03/2004,09:20,1144.00,1144.00,1143.25,1143.50,609,1179,1788.00
11/03/2004,09:21,1143.50,1143.50,1142.50,1143.50,2307,2943,5250.00
11/03/2004,09:22,1143.50,1143.75,1143.25,1143.50,1258,1567,2825.00
11/03/2004,09:23,1143.50,1144.25,1143.25,1144.25,1985,1251,3236.00
11/03/2004,09:24,1144.25,1144.25,1143.75,1143.75,766,1588,2354.00
11/03/2004,09:25,1143.75,1143.75,1142.75,1143.25,897,2280,3177.00
11/03/2004,09:26,1143.50,1144.25,1143.00,1144.25,2038,951,2989.00
11/03/2004,09:27,1144.25,1144.50,1143.75,1144.00,1070,1170,2240.00
11/03/2004,09:28,1144.00,1144.75,1144.00,1144.75,2139,1007,3146.00
11/03/2004,09:29,1144.50,1145.00,1144.50,1145.00,2485,500,2985.00
11/03/2004,09:30,1145.00,1145.50,1144.75,1145.50,2858,875,3733.00
11/03/2004,09:31,1145.50,1146.75,1145.00,1146.50,6357,4272,10629.00
11/03/2004,09:32,1146.75,1148.00,1146.50,1147.50,7192,3654,10846.00
11/03/2004,09:33,1147.50,1148.00,1147.00,1147.50,2299,1962,4261.00
11/03/2004,09:34,1147.25,1147.50,1146.50,1147.25,1151,2051,3202.00
11/03/2004,09:35,1147.00,1148.50,1147.00,1148.00,5031,1428,6459.00
11/03/2004,09:36,1147.75,1148.00,1147.00,1147.25,803,2365,3168.00
11/03/2004,09:37,1147.25,1147.25,1146.00,1146.50,1592,2545,4137.00
11/03/2004,09:38,1146.50,1146.75,1146.00,1146.50,548,1002,1550.00
11/03/2004,09:39,1146.50,1146.50,1146.00,1146.25,538,731,1269.00
11/03/2004,09:40,1146.50,1147.00,1146.25,1146.75,884,231,1115.00
11/03/2004,09:41,1147.00,1147.00,1146.50,1146.75,1672,1452,3124.00
11/03/2004,09:42,1146.75,1146.75,1146.00,1146.25,130,692,822.00
11/03/2004,09:43,1146.00,1146.75,1146.00,1146.75,1455,880,2335.00
11/03/2004,09:44,1146.50,1146.50,1145.75,1146.00,827,1796,2623.00
11/03/2004,09:45,1146.00,1146.25,1145.50,1146.00,820,2579,3399.00
11/03/2004,09:46,1146.00,1146.00,1145.50,1145.75,337,1456,1793.00
11/03/2004,09:47,1145.75,1146.00,1145.50,1146.00,227,610,837.00
11/03/2004,09:48,1146.00,1146.25,1145.50,1145.75,814,457,1271.00
11/03/2004,09:49,1145.50,1146.00,1144.50,1144.75,807,3378,4185.00
11/03/2004,09:50,1144.75,1145.00,1144.00,1144.75,1442,2134,3576.00
11/03/2004,09:51,1145.00,1145.00,1144.50,1145.00,535,362,897.00
11/03/2004,09:52,1145.00,1145.25,1144.75,1145.25,925,312,1237.00
11/03/2004,09:53,1145.25,1145.25,1145.00,1145.00,670,645,1315.00
11/03/2004,09:54,1145.25,1145.50,1144.00,1144.50,525,2166,2691.00
11/03/2004,09:55,1144.25,1144.75,1144.25,1144.75,428,363,791.00
11/03/2004,09:56,1144.50,1144.75,1144.25,1144.75,311,286,597.00
11/03/2004,09:57,1145.00,1145.75,1144.75,1145.00,2377,766,3143.00
11/03/2004,09:58,1145.25,1145.25,1144.75,1144.75,226,502,728.00
11/03/2004,09:59,1145.00,1145.50,1144.75,1145.25,1140,959,2099.00
11/03/2004,10:00,1145.00,1145.00,1144.25,1144.50,439,896,1335.00
11/03/2004,10:01,1144.75,1145.25,1144.50,1145.00,990,83,1073.00
11/03/2004,10:02,1145.00,1145.25,1144.50,1144.75,106,703,809.00
11/03/2004,10:03,1144.75,1144.75,1143.75,1143.75,602,2061,2663.00
11/03/2004,10:04,1143.75,1144.25,1143.00,1143.25,1393,3801,5194.00
11/03/2004,10:05,1143.25,1143.75,1143.00,1143.50,1439,1737,3176.00
11/03/2004,10:06,1143.50,1145.50,1143.25,1145.50,4494,803,5297.00
11/03/2004,10:07,1145.25,1147.75,1145.25,1147.25,8351,4078,12429.00
11/03/2004,10:08,1147.25,1147.50,1145.75,1146.00,1889,3028,4917.00
11/03/2004,10:09,1146.00,1146.00,1144.50,1145.00,2130,3113,5243.00
11/03/2004,10:10,1145.25,1146.25,1145.00,1146.00,1508,890,2398.00
11/03/2004,10:11,1145.75,1146.75,1145.50,1146.50,1688,1446,3134.00
11/03/2004,10:12,1146.25,1146.50,1145.50,1145.75,991,1244,2235.00
11/03/2004,10:13,1145.75,1146.25,1145.25,1145.25,681,1411,2092.00
11/03/2004,10:14,1145.50,1145.75,1145.25,1145.25,239,1171,1410.00
11/03/2004,10:15,1145.50,1146.25,1145.50,1146.00,1074,264,1338.00
11/03/2004,10:16,1146.25,1146.75,1145.75,1145.75,1560,700,2260.00
11/03/2004,10:17,1145.75,1146.25,1145.25,1145.50,710,1869,2579.00
11/03/2004,10:18,1145.25,1145.75,1145.00,1145.50,922,1869,2791.00
11/03/2004,10:19,1145.50,1146.00,1145.50,1145.75,924,488,1412.00
11/03/2004,10:20,1145.50,1146.25,1145.25,1146.25,606,775,1381.00
11/03/2004,10:21,1146.00,1146.75,1145.75,1146.50,1565,486,2051.00
11/03/2004,10:22,1146.75,1147.00,1146.25,1146.50,836,653,1489.00
11/03/2004,10:23,1146.75,1146.75,1146.25,1146.75,643,607,1250.00
11/03/2004,10:24,1146.50,1147.50,1146.50,1146.50,2676,1213,3889.00
11/03/2004,10:25,1146.75,1146.75,1146.00,1146.25,358,1643,2001.00
11/03/2004,10:26,1146.50,1146.75,1146.00,1146.25,402,433,835.00
11/03/2004,10:27,1146.25,1146.50,1145.75,1146.25,355,985,1340.00
11/03/2004,10:28,1146.25,1147.00,1146.25,1146.50,1638,881,2519.00
11/03/2004,10:29,1146.75,1147.00,1146.50,1147.00,1125,428,1553.00
11/03/2004,10:30,1147.00,1147.75,1147.00,1147.25,1908,1104,3012.00
11/03/2004,10:31,1147.25,1147.25,1146.75,1147.00,421,557,978.00
11/03/2004,10:32,1147.00,1147.50,1146.75,1147.50,1204,146,1350.00
11/03/2004,10:33,1147.50,1147.75,1147.00,1147.50,1071,1042,2113.00
11/03/2004,10:34,1147.50,1148.00,1147.25,1147.75,1987,690,2677.00
11/03/2004,10:35,1147.75,1147.75,1147.25,1147.75,732,744,1476.00
11/03/2004,10:36,1147.50,1147.75,1147.00,1147.50,592,546,1138.00
11/03/2004,10:37,1147.75,1147.75,1147.25,1147.50,591,696,1287.00
11/03/2004,10:38,1147.50,1147.75,1147.25,1147.50,998,458,1456.00
11/03/2004,10:39,1147.50,1147.75,1147.00,1147.00,223,544,767.00
11/03/2004,10:40,1147.00,1147.50,1147.00,1147.00,141,245,386.00
11/03/2004,10:41,1147.25,1147.25,1146.75,1147.00,1284,1501,2785.00
11/03/2004,10:42,1146.75,1147.50,1146.75,1147.25,1149,526,1675.00
11/03/2004,10:43,1147.25,1147.75,1147.25,1147.50,661,248,909.00
11/03/2004,10:44,1147.50,1147.50,1147.00,1147.00,84,249,333.00
11/03/2004,10:45,1147.25,1147.25,1146.50,1147.00,149,834,983.00
11/03/2004,10:46,1146.75,1147.00,1146.25,1146.50,352,1094,1446.00
11/03/2004,10:47,1146.75,1146.75,1146.25,1146.50,592,1016,1608.00
11/03/2004,10:48,1146.50,1146.75,1146.25,1146.50,312,509,821.00
11/03/2004,10:49,1146.50,1146.50,1146.00,1146.25,323,218,541.00
11/03/2004,10:50,1146.25,1146.25,1145.75,1146.25,468,961,1429.00
11/03/2004,10:51,1146.25,1146.25,1145.75,1145.75,435,1164,1599.00
11/03/2004,10:52,1145.75,1146.25,1145.75,1146.25,371,292,663.00
11/03/2004,10:53,1146.25,1146.25,1145.75,1146.00,576,913,1489.00
11/03/2004,10:54,1145.75,1146.25,1145.75,1146.00,261,269,530.00
11/03/2004,10:55,1146.25,1146.50,1145.75,1146.00,205,489,694.00
11/03/2004,10:56,1146.00,1146.00,1145.75,1145.75,72,360,432.00
11/03/2004,10:57,1145.75,1146.00,1145.00,1145.25,588,2020,2608.00
11/03/2004,10:58,1145.25,1145.50,1144.75,1145.50,1011,741,1752.00
11/03/2004,10:59,1145.25,1145.50,1145.00,1145.25,538,354,892.00
11/03/2004,11:00,1145.25,1145.50,1144.50,1144.75,298,2239,2537.00
11/03/2004,11:01,1145.00,1145.00,1144.00,1144.25,898,3205,4103.00
11/03/2004,11:02,1144.50,1145.00,1144.25,1144.75,1542,297,1839.00
11/03/2004,11:03,1144.75,1144.75,1144.25,1144.75,446,822,1268.00
11/03/2004,11:04,1145.00,1145.00,1144.50,1144.75,539,367,906.00
11/03/2004,11:05,1144.75,1144.75,1144.50,1144.75,17,262,279.00
11/03/2004,11:06,1144.75,1145.00,1144.50,1145.00,385,16,401.00
11/03/2004,11:07,1145.00,1145.00,1144.50,1144.75,82,155,237.00
11/03/2004,11:08,1144.75,1144.75,1144.00,1144.25,508,1290,1798.00
11/03/2004,11:09,1144.25,1144.50,1144.00,1144.25,417,268,685.00
11/03/2004,11:10,1144.50,1144.75,1144.00,1144.75,725,65,790.00
11/03/2004,11:11,1144.75,1144.75,1144.25,1144.25,277,998,1275.00
11/03/2004,11:12,1144.25,1144.75,1144.00,1144.50,520,272,792.00
11/03/2004,11:13,1144.50,1144.75,1144.25,1144.50,91,378,469.00
11/03/2004,11:14,1144.50,1144.75,1144.50,1144.50,118,177,295.00
11/03/2004,11:15,1144.50,1145.00,1144.25,1144.50,470,300,770.00
11/03/2004,11:16,1144.50,1144.75,1143.75,1143.75,225,1558,1783.00
11/03/2004,11:17,1143.75,1144.50,1143.75,1144.25,605,408,1013.00
11/03/2004,11:18,1144.00,1144.25,1144.00,1144.25,46,82,128.00
11/03/2004,11:19,1144.00,1144.75,1144.00,1144.75,521,38,559.00
11/03/2004,11:20,1144.75,1144.75,1144.50,1144.75,98,542,640.00
11/03/2004,11:21,1144.50,1145.00,1144.25,1144.25,504,1570,2074.00
11/03/2004,11:22,1144.00,1144.50,1144.00,1144.25,1543,274,1817.00
11/03/2004,11:23,1144.25,1144.50,1144.00,1144.25,402,739,1141.00
11/03/2004,11:24,1144.25,1144.25,1143.50,1143.75,483,1453,1936.00
11/03/2004,11:25,1143.75,1144.50,1143.75,1144.25,671,657,1328.00
11/03/2004,11:26,1144.25,1144.50,1144.00,1144.25,49,514,563.00
11/03/2004,11:27,1144.25,1144.50,1144.00,1144.25,97,300,397.00
11/03/2004,11:28,1144.25,1144.50,1144.25,1144.50,27,130,157.00
11/03/2004,11:29,1144.25,1144.25,1143.50,1143.75,165,1180,1345.00
11/03/2004,11:30,1143.50,1144.00,1143.25,1143.75,944,1016,1960.00
11/03/2004,11:31,1144.00,1144.25,1143.50,1144.00,572,783,1355.00
11/03/2004,11:32,1144.00,1144.50,1143.75,1144.25,1463,73,1536.00
11/03/2004,11:33,1144.50,1144.50,1144.00,1144.50,188,240,428.00
11/03/2004,11:34,1144.50,1144.75,1144.25,1144.50,1066,471,1537.00
11/03/2004,11:35,1144.50,1145.00,1144.50,1144.75,1245,414,1659.00
11/03/2004,11:36,1145.00,1145.50,1145.00,1145.25,1820,236,2056.00
11/03/2004,11:37,1145.25,1145.50,1145.00,1145.00,34,691,725.00
11/03/2004,11:38,1145.00,1145.25,1145.00,1145.00,15,1030,1045.00
11/03/2004,11:39,1145.00,1145.25,1145.00,1145.00,8,110,118.00
11/03/2004,11:40,1145.00,1145.25,1144.75,1145.25,1202,410,1612.00
11/03/2004,11:41,1145.25,1146.00,1145.25,1145.50,1942,850,2792.00
11/03/2004,11:42,1145.50,1145.75,1145.25,1145.50,425,178,603.00
11/03/2004,11:43,1145.50,1145.75,1145.00,1145.25,33,620,653.00
11/03/2004,11:44,1145.00,1145.75,1145.00,1145.50,1559,443,2002.00
11/03/2004,11:45,1145.50,1146.00,1145.50,1146.00,1332,363,1695.00
11/03/2004,11:46,1145.75,1146.00,1145.50,1145.75,387,864,1251.00
11/03/2004,11:47,1145.75,1145.75,1145.50,1145.50,124,576,700.00
11/03/2004,11:48,1145.50,1145.75,1145.50,1145.50,111,317,428.00
11/03/2004,11:49,1145.50,1145.75,1145.25,1145.50,126,350,476.00
11/03/2004,11:50,1145.50,1145.50,1145.25,1145.25,232,19,251.00
11/03/2004,11:51,1145.25,1145.50,1145.25,1145.50,217,30,247.00
11/03/2004,11:52,1145.25,1146.00,1145.25,1146.00,998,157,1155.00
11/03/2004,11:53,1146.00,1146.00,1145.25,1145.50,133,745,878.00
11/03/2004,11:54,1145.50,1145.75,1145.50,1145.50,14,29,43.00
11/03/2004,11:55,1145.50,1145.75,1145.25,1145.50,77,479,556.00
11/03/2004,11:56,1145.75,1145.75,1145.50,1145.50,60,179,239.00
11/03/2004,11:57,1145.50,1145.75,1145.50,1145.75,58,263,321.00
11/03/2004,11:58,1145.50,1145.75,1145.25,1145.25,243,177,420.00
11/03/2004,11:59,1145.50,1145.50,1145.00,1145.00,19,558,577.00
11/03/2004,12:00,1145.00,1145.00,1144.50,1144.50,248,975,1223.00
11/03/2004,12:01,1144.75,1145.25,1144.75,1145.00,552,155,707.00
11/03/2004,12:02,1145.00,1145.00,1144.75,1145.00,272,3,275.00
11/03/2004,12:03,1145.00,1145.50,1145.00,1145.50,401,33,434.00
11/03/2004,12:04,1145.25,1145.75,1145.25,1145.50,483,426,909.00
11/03/2004,12:05,1145.75,1145.75,1145.50,1145.50,121,238,359.00
11/03/2004,12:06,1145.50,1145.75,1145.25,1145.25,42,291,333.00
11/03/2004,12:07,1145.50,1145.75,1145.25,1145.50,202,208,410.00
11/03/2004,12:08,1145.75,1145.75,1145.50,1145.50,15,160,175.00
11/03/2004,12:09,1145.50,1146.00,1145.25,1146.00,1332,214,1546.00
11/03/2004,12:10,1146.00,1146.50,1145.75,1146.00,2210,488,2698.00
11/03/2004,12:11,1146.00,1146.50,1145.75,1146.50,1255,209,1464.00
11/03/2004,12:12,1146.25,1147.00,1146.25,1146.50,1988,761,2749.00
11/03/2004,12:13,1146.25,1146.50,1146.25,1146.25,402,28,430.00
11/03/2004,12:14,1146.50,1146.50,1145.75,1145.75,13,753,766.00
11/03/2004,12:15,1146.00,1146.50,1145.75,1146.25,527,334,861.00
11/03/2004,12:16,1146.25,1146.50,1146.25,1146.25,317,1099,1416.00
11/03/2004,12:17,1146.00,1146.25,1145.75,1146.00,657,811,1468.00
11/03/2004,12:18,1146.00,1146.25,1145.75,1146.00,125,244,369.00
11/03/2004,12:19,1146.00,1146.25,1146.00,1146.00,81,25,106.00
11/03/2004,12:20,1146.00,1146.00,1145.75,1145.75,67,295,362.00
11/03/2004,12:21,1145.75,1146.00,1145.75,1146.00,441,18,459.00
11/03/2004,12:22,1146.00,1146.25,1145.50,1145.50,133,535,668.00
11/03/2004,12:23,1145.50,1145.75,1145.25,1145.75,206,623,829.00
11/03/2004,12:24,1145.50,1145.75,1145.50,1145.75,49,26,75.00
11/03/2004,12:25,1145.75,1145.75,1145.00,1145.00,67,1358,1425.00
11/03/2004,12:26,1145.25,1145.75,1145.00,1145.75,452,262,714.00
11/03/2004,12:27,1145.75,1145.75,1145.00,1145.25,134,307,441.00
11/03/2004,12:28,1145.25,1145.25,1145.00,1145.00,354,22,376.00
11/03/2004,12:29,1145.00,1145.25,1144.50,1144.50,40,2260,2300.00
11/03/2004,12:30,1144.50,1144.75,1144.25,1144.50,150,602,752.00
11/03/2004,12:31,1144.50,1144.75,1144.50,1144.50,174,440,614.00
11/03/2004,12:32,1144.75,1145.00,1144.50,1145.00,894,545,1439.00
11/03/2004,12:33,1145.25,1145.50,1145.00,1145.25,536,267,803.00
11/03/2004,12:34,1145.25,1145.25,1144.75,1145.00,203,825,1028.00
11/03/2004,12:35,1144.75,1145.25,1144.75,1145.00,872,323,1195.00
11/03/2004,12:36,1145.00,1145.00,1144.75,1144.75,19,26,45.00
11/03/2004,12:37,1145.00,1145.00,1144.75,1145.00,381,17,398.00
11/03/2004,12:38,1145.00,1145.00,1144.75,1145.00,224,6,230.00
11/03/2004,12:39,1145.00,1145.00,1144.50,1144.75,330,727,1057.00
11/03/2004,12:40,1144.75,1145.50,1144.75,1145.25,1375,153,1528.00
11/03/2004,12:41,1145.00,1145.50,1144.75,1145.25,260,583,843.00
11/03/2004,12:42,1145.25,1145.25,1145.00,1145.25,100,7,107.00
11/03/2004,12:43,1145.25,1145.50,1144.75,1145.50,451,214,665.00
11/03/2004,12:44,1145.25,1145.25,1145.00,1145.00,7,364,371.00
11/03/2004,12:45,1145.00,1145.25,1144.75,1145.00,7,526,533.00
11/03/2004,12:46,1145.00,1145.00,1144.75,1145.00,328,107,435.00
11/03/2004,12:47,1144.75,1145.00,1144.75,1144.75,11,210,221.00
11/03/2004,12:48,1144.75,1145.00,1144.75,1145.00,162,662,824.00
11/03/2004,12:49,1144.75,1146.00,1144.75,1145.75,1547,439,1986.00
11/03/2004,12:50,1146.00,1146.00,1145.50,1145.75,138,393,531.00
11/03/2004,12:51,1146.00,1146.50,1145.75,1146.25,1592,310,1902.00
11/03/2004,12:52,1146.00,1146.25,1145.75,1145.75,33,922,955.00
11/03/2004,12:53,1146.00,1146.00,1145.75,1145.75,182,42,224.00
11/03/2004,12:54,1146.00,1146.00,1145.50,1145.75,39,566,605.00
11/03/2004,12:55,1145.50,1145.75,1145.50,1145.50,219,97,316.00
11/03/2004,12:56,1145.50,1146.00,1145.50,1145.75,498,262,760.00
11/03/2004,12:57,1145.75,1146.00,1145.50,1145.75,54,262,316.00
11/03/2004,12:58,1145.50,1145.75,1145.50,1145.75,101,720,821.00
11/03/2004,12:59,1145.75,1146.00,1145.50,1145.50,385,122,507.00
11/03/2004,13:00,1145.50,1145.75,1145.25,1145.75,671,1159,1830.00
11/03/2004,13:01,1145.75,1146.00,1144.75,1144.75,544,2347,2891.00
11/03/2004,13:02,1145.00,1145.25,1144.75,1145.25,277,139,416.00
11/03/2004,13:03,1145.25,1145.75,1145.00,1145.25,923,506,1429.00
11/03/2004,13:04,1145.25,1145.50,1144.50,1144.50,307,1245,1552.00
11/03/2004,13:05,1144.50,1144.75,1144.25,1144.75,402,2822,3224.00
11/03/2004,13:06,1144.75,1145.25,1144.50,1144.75,804,346,1150.00
11/03/2004,13:07,1145.00,1145.00,1144.25,1144.25,70,720,790.00
11/03/2004,13:08,1144.50,1144.75,1144.25,1144.25,1092,990,2082.00
11/03/2004,13:09,1144.50,1144.50,1143.75,1144.25,1053,2401,3454.00
11/03/2004,13:10,1144.00,1144.25,1143.50,1143.50,901,1188,2089.00
11/03/2004,13:11,1143.75,1143.75,1142.25,1142.50,1510,6492,8002.00
11/03/2004,13:12,1142.50,1142.75,1142.25,1142.75,513,2802,3315.00
11/03/2004,13:13,1142.50,1142.75,1142.00,1142.50,1808,2747,4555.00
11/03/2004,13:14,1142.25,1142.50,1141.50,1142.00,1099,4788,5887.00
11/03/2004,13:15,1142.00,1142.50,1142.00,1142.50,1078,1467,2545.00
11/03/2004,13:16,1142.25,1142.50,1141.75,1142.00,951,1552,2503.00
11/03/2004,13:17,1142.25,1142.50,1142.00,1142.50,1018,120,1138.00
11/03/2004,13:18,1142.50,1142.50,1142.25,1142.50,1547,14,1561.00
11/03/2004,13:19,1142.50,1143.00,1142.25,1143.00,1351,432,1783.00
11/03/2004,13:20,1143.00,1143.00,1142.50,1142.75,846,1288,2134.00
11/03/2004,13:21,1142.75,1142.75,1142.25,1142.50,181,670,851.00
11/03/2004,13:22,1142.50,1142.75,1142.50,1142.50,53,192,245.00
11/03/2004,13:23,1142.50,1142.75,1142.25,1142.25,105,482,587.00
11/03/2004,13:24,1142.25,1142.75,1142.00,1142.50,750,1655,2405.00
11/03/2004,13:25,1142.25,1142.75,1142.25,1142.75,330,86,416.00
11/03/2004,13:26,1142.50,1142.75,1142.25,1142.50,573,614,1187.00
11/03/2004,13:27,1142.25,1143.50,1142.25,1143.25,1874,548,2422.00
11/03/2004,13:28,1143.25,1144.25,1143.00,1144.00,2261,1164,3425.00
11/03/2004,13:29,1143.75,1144.25,1143.25,1143.25,696,1043,1739.00
11/03/2004,13:30,1143.50,1144.00,1143.25,1143.50,558,560,1118.00
11/03/2004,13:31,1143.50,1144.00,1143.25,1143.50,729,516,1245.00
11/03/2004,13:32,1143.50,1144.00,1143.25,1143.50,855,422,1277.00
11/03/2004,13:33,1143.25,1143.50,1143.00,1143.50,605,532,1137.00
11/03/2004,13:34,1143.25,1143.50,1143.25,1143.25,501,428,929.00
11/03/2004,13:35,1143.00,1143.25,1143.00,1143.00,151,53,204.00
11/03/2004,13:36,1143.00,1143.00,1142.50,1142.75,712,793,1505.00
11/03/2004,13:37,1142.75,1143.25,1142.75,1143.00,201,168,369.00
11/03/2004,13:38,1143.00,1143.25,1142.75,1143.00,105,298,403.00
11/03/2004,13:39,1142.75,1143.00,1142.50,1142.75,502,735,1237.00
11/03/2004,13:40,1142.75,1142.75,1142.25,1142.25,12,2523,2535.00
11/03/2004,13:41,1142.00,1142.25,1141.75,1141.75,246,1921,2167.00
11/03/2004,13:42,1142.00,1142.25,1141.75,1141.75,335,669,1004.00
11/03/2004,13:43,1141.75,1142.25,1141.75,1142.00,628,312,940.00
11/03/2004,13:44,1142.25,1142.25,1141.75,1141.75,118,463,581.00
11/03/2004,13:45,1141.75,1142.25,1141.75,1142.25,564,979,1543.00
11/03/2004,13:46,1142.25,1142.25,1141.75,1142.25,1006,1199,2205.00
11/03/2004,13:47,1142.25,1142.75,1142.25,1142.75,2250,759,3009.00
11/03/2004,13:48,1142.50,1143.00,1142.50,1142.75,385,301,686.00
11/03/2004,13:49,1142.75,1143.00,1142.50,1142.75,366,284,650.00
11/03/2004,13:50,1142.50,1142.75,1142.50,1142.50,36,34,70.00
11/03/2004,13:51,1142.75,1142.75,1142.25,1142.25,33,503,536.00
11/03/2004,13:52,1142.50,1142.50,1142.25,1142.50,77,57,134.00
11/03/2004,13:53,1142.25,1142.50,1142.00,1142.00,139,1040,1179.00
11/03/2004,13:54,1142.25,1142.50,1142.00,1142.25,1284,246,1530.00
11/03/2004,13:55,1142.25,1142.50,1142.00,1142.50,319,273,592.00
11/03/2004,13:56,1142.25,1142.50,1142.00,1142.00,191,656,847.00
11/03/2004,13:57,1142.00,1142.50,1142.00,1142.50,1015,47,1062.00
11/03/2004,13:58,1142.25,1143.00,1142.00,1142.75,1302,466,1768.00
11/03/2004,13:59,1142.75,1143.00,1142.50,1142.50,185,1056,1241.00
11/03/2004,14:00,1142.25,1143.00,1142.25,1142.75,743,57,800.00
11/03/2004,14:01,1143.00,1143.00,1142.50,1142.75,235,545,780.00
11/03/2004,14:02,1142.75,1143.50,1142.75,1143.50,1689,381,2070.00
11/03/2004,14:03,1143.50,1144.00,1143.00,1143.00,2209,1420,3629.00
11/03/2004,14:04,1143.00,1143.25,1142.75,1143.00,995,474,1469.00
11/03/2004,14:05,1142.75,1143.50,1142.75,1143.00,719,512,1231.00
11/03/2004,14:06,1143.00,1143.25,1142.50,1142.50,18,1117,1135.00
11/03/2004,14:07,1142.75,1142.75,1142.00,1142.25,458,1976,2434.00
11/03/2004,14:08,1142.25,1143.50,1142.25,1143.00,2588,2681,5269.00
11/03/2004,14:09,1143.00,1143.25,1142.75,1142.75,638,535,1173.00
11/03/2004,14:10,1143.00,1143.25,1142.75,1142.75,497,202,699.00
11/03/2004,14:11,1142.75,1142.75,1141.75,1141.75,694,2712,3406.00
11/03/2004,14:12,1141.75,1142.00,1141.50,1141.75,707,1644,2351.00
11/03/2004,14:13,1142.00,1142.00,1141.50,1141.50,636,543,1179.00
11/03/2004,14:14,1141.75,1142.00,1141.50,1141.75,360,209,569.00
11/03/2004,14:15,1142.00,1142.00,1141.50,1141.50,384,1485,1869.00
11/03/2004,14:16,1141.50,1141.50,1140.25,1140.75,1489,6642,8131.00
11/03/2004,14:17,1140.75,1140.75,1139.00,1139.75,2180,6353,8533.00
11/03/2004,14:18,1139.75,1139.75,1137.50,1138.00,2196,7030,9226.00
11/03/2004,14:19,1138.00,1139.25,1137.75,1139.00,2104,1830,3934.00
11/03/2004,14:20,1139.00,1139.00,1138.00,1138.75,855,1720,2575.00
11/03/2004,14:21,1138.50,1139.25,1138.25,1139.25,1504,1172,2676.00
11/03/2004,14:22,1139.00,1139.75,1139.00,1139.75,2673,853,3526.00
11/03/2004,14:23,1139.75,1139.75,1139.25,1139.25,1225,1001,2226.00
11/03/2004,14:24,1139.25,1139.50,1138.50,1138.75,779,2077,2856.00
11/03/2004,14:25,1138.50,1139.25,1138.50,1139.25,1274,405,1679.00
11/03/2004,14:26,1139.25,1139.75,1139.00,1139.50,897,564,1461.00
11/03/2004,14:27,1139.50,1139.75,1139.25,1139.50,141,309,450.00
11/03/2004,14:28,1139.25,1140.00,1139.00,1140.00,732,1222,1954.00
11/03/2004,14:29,1140.00,1140.25,1139.75,1140.00,1370,86,1456.00
11/03/2004,14:30,1140.25,1140.25,1139.75,1139.75,116,825,941.00
11/03/2004,14:31,1139.75,1140.25,1139.75,1140.25,690,46,736.00
11/03/2004,14:32,1140.00,1140.75,1140.00,1140.75,1815,1450,3265.00
11/03/2004,14:33,1140.75,1141.50,1140.50,1141.25,2506,1229,3735.00
11/03/2004,14:34,1141.25,1141.50,1141.00,1141.00,325,546,871.00
11/03/2004,14:35,1141.00,1141.00,1140.50,1140.75,565,732,1297.00
11/03/2004,14:36,1141.00,1141.25,1140.50,1140.50,407,872,1279.00
11/03/2004,14:37,1140.50,1140.50,1140.25,1140.50,43,620,663.00
11/03/2004,14:38,1140.25,1141.00,1140.25,1140.75,1230,480,1710.00
11/03/2004,14:39,1141.00,1141.00,1140.50,1141.00,279,262,541.00
11/03/2004,14:40,1141.00,1141.00,1140.25,1140.75,333,792,1125.00
11/03/2004,14:41,1140.75,1141.25,1140.50,1141.00,1013,598,1611.00
11/03/2004,14:42,1140.75,1141.25,1140.75,1141.00,316,40,356.00
11/03/2004,14:43,1141.00,1141.25,1140.75,1141.00,1226,1079,2305.00
11/03/2004,14:44,1141.00,1142.50,1141.00,1142.25,3877,341,4218.00
11/03/2004,14:45,1142.25,1142.50,1141.50,1141.50,606,1335,1941.00
11/03/2004,14:46,1141.50,1141.75,1141.25,1141.25,150,538,688.00
11/03/2004,14:47,1141.50,1141.50,1141.00,1141.25,195,896,1091.00
11/03/2004,14:48,1141.25,1141.50,1141.00,1141.50,292,158,450.00
11/03/2004,14:49,1141.25,1141.75,1141.25,1141.50,289,462,751.00
11/03/2004,14:50,1141.75,1142.00,1141.50,1141.75,620,134,754.00
11/03/2004,14:51,1141.75,1142.25,1141.75,1142.25,878,1761,2639.00
11/03/2004,14:52,1142.25,1142.50,1142.00,1142.00,1885,830,2715.00
11/03/2004,14:53,1142.00,1142.00,1141.50,1141.50,214,483,697.00
11/03/2004,14:54,1141.75,1141.75,1141.50,1141.50,69,870,939.00
11/03/2004,14:55,1141.75,1142.00,1141.25,1141.75,814,354,1168.00
11/03/2004,14:56,1142.00,1142.25,1141.50,1141.75,1819,470,2289.00
11/03/2004,14:57,1141.75,1142.50,1141.50,1142.25,2369,1045,3414.00
11/03/2004,14:58,1142.25,1142.75,1142.25,1142.50,1801,767,2568.00
11/03/2004,14:59,1142.75,1143.00,1142.50,1143.00,3960,1001,4961.00
11/03/2004,15:00,1143.00,1143.25,1142.75,1143.25,2129,2558,4687.00
11/03/2004,15:01,1143.25,1144.00,1142.50,1142.75,3295,5534,8829.00
11/03/2004,15:02,1142.75,1143.75,1142.50,1143.50,1953,1381,3334.00
11/03/2004,15:03,1143.50,1143.75,1143.00,1143.50,1195,2081,3276.00
11/03/2004,15:04,1143.50,1143.75,1143.50,1143.75,636,83,719.00
11/03/2004,15:05,1143.75,1144.00,1143.50,1143.50,373,671,1044.00
11/03/2004,15:06,1143.75,1143.75,1143.25,1143.50,191,597,788.00
11/03/2004,15:07,1143.50,1144.00,1143.50,1143.75,541,41,582.00
11/03/2004,15:08,1144.00,1144.00,1143.75,1143.75,142,156,298.00
11/03/2004,15:09,1143.75,1144.25,1143.75,1144.00,1709,511,2220.00
11/03/2004,15:10,1143.75,1144.50,1143.75,1144.00,1459,1366,2825.00
11/03/2004,15:11,1144.25,1144.25,1143.75,1144.00,1172,520,1692.00
11/03/2004,15:12,1144.00,1144.25,1144.00,1144.25,579,271,850.00
11/03/2004,15:13,1144.25,1144.50,1144.00,1144.25,1062,551,1613.00
11/03/2004,15:14,1144.00,1144.50,1144.00,1144.25,607,201,808.00
11/03/2004,15:15,1144.25,1145.50,1144.25,1144.75,6066,2108,8174.00
11/03/2004,15:16,1144.75,1145.00,1144.75,1145.00,36,59,95.00
11/03/2004,15:31,1144.25,1144.25,1143.75,1144.00,88,939,1027.00
11/03/2004,15:32,1144.00,1144.25,1144.00,1144.00,221,93,314.00
11/03/2004,15:33,1144.00,1144.00,1143.75,1143.75,2,380,382.00
11/03/2004,15:34,1144.00,1144.00,1143.75,1144.00,10,2,12.00
11/03/2004,15:35,1144.00,1144.00,1143.50,1143.50,8,427,435.00
11/03/2004,15:36,1143.75,1143.75,1143.50,1143.75,292,5,297.00
11/03/2004,15:37,1143.75,1143.75,1143.50,1143.50,162,1,163.00
11/03/2004,15:38,1143.50,1144.00,1143.50,1144.00,218,4,222.00
11/03/2004,15:39,1144.00,1144.00,1143.75,1143.75,132,18,150.00
11/03/2004,15:40,1143.75,1144.00,1143.75,1143.75,1,53,54.00
11/03/2004,15:41,1143.75,1144.00,1143.75,1144.00,13,7,20.00
11/03/2004,15:42,1143.75,1143.75,1143.75,1143.75,0,43,43.00
11/03/2004,15:43,1143.75,1144.00,1143.75,1143.75,4,25,29.00
11/03/2004,15:44,1143.75,1143.75,1143.50,1143.75,35,32,67.00
11/03/2004,15:45,1143.75,1143.75,1143.75,1143.75,5,0,5.00
11/03/2004,15:46,1143.75,1143.75,1143.75,1143.75,80,0,80.00
11/03/2004,15:47,1143.75,1143.75,1143.50,1143.75,113,1,114.00
11/03/2004,15:48,1143.75,1143.75,1143.50,1143.50,275,3,278.00
11/03/2004,15:49,1143.50,1143.75,1143.50,1143.75,7,1,8.00
11/03/2004,15:50,1143.50,1143.75,1143.50,1143.75,1,3,4.00
11/03/2004,15:51,1143.75,1143.75,1143.75,1143.75,22,0,22.00
11/03/2004,15:52,1143.50,1144.00,1143.50,1143.75,2,323,325.00
11/03/2004,15:53,1144.00,1144.00,1143.75,1143.75,1,35,36.00
11/03/2004,15:54,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,15:55,1143.75,1144.00,1143.75,1143.75,3,9,12.00
11/03/2004,15:56,1143.75,1143.75,1143.75,1143.75,0,10,10.00
11/03/2004,15:57,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,15:58,1144.00,1144.25,1144.00,1144.00,138,1,139.00
11/03/2004,15:59,1144.00,1144.25,1144.00,1144.00,1,26,27.00
11/03/2004,16:00,1144.00,1144.00,1144.00,1144.00,0,148,148.00
11/03/2004,17:01,1144.00,1144.00,1143.75,1144.00,1,29,30.00
11/03/2004,17:02,1144.00,1144.00,1144.00,1144.00,17,0,17.00
11/03/2004,17:04,1144.25,1144.25,1144.25,1144.25,20,0,20.00
11/03/2004,17:05,1144.50,1144.50,1144.50,1144.50,56,0,56.00
11/03/2004,17:06,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/03/2004,17:07,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/03/2004,17:08,1144.50,1144.75,1144.50,1144.75,20,3,23.00
11/03/2004,17:09,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:11,1144.50,1144.75,1144.50,1144.50,2,11,13.00
11/03/2004,17:14,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/03/2004,17:15,1144.50,1144.50,1144.50,1144.50,0,2,2.00
11/03/2004,17:19,1144.50,1144.75,1144.50,1144.75,3,5,8.00
11/03/2004,17:20,1144.75,1144.75,1144.75,1144.75,83,0,83.00
11/03/2004,17:21,1144.75,1144.75,1144.50,1144.50,26,1,27.00
11/03/2004,17:22,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:23,1144.75,1144.75,1144.50,1144.75,6,15,21.00
11/03/2004,17:24,1144.50,1144.50,1144.50,1144.50,0,2,2.00
11/03/2004,17:25,1144.50,1144.75,1144.50,1144.75,2,2,4.00
11/03/2004,17:27,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:28,1144.50,1144.50,1144.50,1144.50,0,8,8.00
11/03/2004,17:31,1144.50,1144.50,1144.50,1144.50,0,2,2.00
11/03/2004,17:33,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:34,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:36,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:37,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:40,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,17:41,1144.25,1144.25,1144.25,1144.25,0,12,12.00
11/03/2004,17:42,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/03/2004,17:44,1144.50,1144.50,1144.50,1144.50,5,0,5.00
11/03/2004,17:45,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/03/2004,17:46,1144.50,1144.50,1144.50,1144.50,1,0,1.00
11/03/2004,17:47,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/03/2004,17:48,1144.25,1144.25,1144.25,1144.25,0,15,15.00
11/03/2004,17:49,1144.50,1144.50,1144.50,1144.50,2,0,2.00
11/03/2004,17:50,1144.25,1144.25,1144.25,1144.25,0,1,1.00
11/03/2004,17:51,1144.50,1144.50,1144.50,1144.50,22,0,22.00
11/03/2004,17:52,1144.50,1144.50,1144.50,1144.50,8,0,8.00
11/03/2004,17:54,1144.50,1144.50,1144.25,1144.25,1,1,2.00
11/03/2004,17:57,1144.75,1145.00,1144.75,1144.75,198,22,220.00
11/03/2004,17:58,1145.00,1145.00,1144.75,1144.75,6,1,7.00
11/03/2004,17:59,1144.50,1145.00,1144.50,1144.50,1,2,3.00
11/03/2004,18:00,1144.75,1144.75,1144.50,1144.75,3,1,4.00
11/03/2004,18:01,1144.75,1144.75,1144.75,1144.75,2,0,2.00
11/03/2004,18:03,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/03/2004,18:05,1144.50,1144.50,1144.50,1144.50,0,2,2.00
11/03/2004,18:06,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/03/2004,18:07,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,18:09,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/03/2004,18:11,1144.75,1144.75,1144.75,1144.75,19,0,19.00
11/03/2004,18:12,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/03/2004,18:16,1145.00,1145.00,1144.75,1145.00,43,3,46.00
11/03/2004,18:18,1144.75,1144.75,1144.75,1144.75,0,1,1.00
11/03/2004,18:19,1144.75,1144.75,1144.75,1144.75,0,2,2.00
11/03/2004,18:20,1145.00,1145.00,1145.00,1145.00,1,0,1.00
11/03/2004,18:22,1144.75,1144.75,1144.75,1144.75,0,51,51.00
11/03/2004,18:23,1144.75,1144.75,1144.50,1144.50,0,6,6.00
11/03/2004,18:26,1144.75,1144.75,1144.75,1144.75,6,0,6.00
11/03/2004,18:28,1144.50,1144.50,1144.50,1144.50,0,1,1.00
11/03/2004,18:29,1144.75,1144.75,1144.75,1144.75,5,0,5.00
11/03/2004,18:30,1144.50,1144.50,1144.50,1144.50,0,13,13.00
11/03/2004,18:31,1144.50,1144.50,1144.50,1144.50,0,2,2.00
11/03/2004,18:34,1144.75,1144.75,1144.75,1144.75,1,0,1.00
11/03/2004,18:41,1144.50,1144.50,1144.50,1144.50,0,19,19.00
11/03/2004,18:42,1144.25,1144.25,1144.25,1144.25,0,5,5.00
11/03/2004,18:44,1144.25,1144.50,1144.25,1144.25,10,56,66.00
11/03/2004,18:46,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/03/2004,18:47,1144.25,1144.25,1144.25,1144.25,5,0,5.00
11/03/2004,18:50,1144.25,1144.25,1144.00,1144.00,2,39,41.00
11/03/2004,18:51,1144.25,1144.25,1144.00,1144.00,3,31,34.00
11/03/2004,18:52,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/03/2004,18:54,1144.25,1144.25,1144.25,1144.25,2,0,2.00
11/03/2004,18:55,1144.00,1144.00,1144.00,1144.00,0,6,6.00
11/03/2004,18:57,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/03/2004,18:58,1144.00,1144.00,1143.75,1143.75,0,14,14.00
11/03/2004,18:59,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,19:00,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,19:01,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,19:03,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,19:05,1143.75,1144.00,1143.75,1144.00,2,1,3.00
11/03/2004,19:07,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,19:11,1144.00,1144.00,1144.00,1144.00,7,0,7.00
11/03/2004,19:12,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/03/2004,19:13,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,19:15,1143.75,1143.75,1143.75,1143.75,0,112,112.00
11/03/2004,19:16,1143.75,1143.75,1143.75,1143.75,0,6,6.00
11/03/2004,19:17,1143.75,1143.75,1143.75,1143.75,0,9,9.00
11/03/2004,19:18,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,19:19,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,19:20,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,19:25,1144.00,1144.00,1144.00,1144.00,24,0,24.00
11/03/2004,19:26,1144.00,1144.25,1144.00,1144.00,21,43,64.00
11/03/2004,19:27,1144.00,1144.00,1144.00,1144.00,0,13,13.00
11/03/2004,19:28,1144.00,1144.00,1144.00,1144.00,0,1,1.00
11/03/2004,19:29,1144.00,1144.00,1144.00,1144.00,0,5,5.00
11/03/2004,19:30,1144.00,1144.00,1144.00,1144.00,0,7,7.00
11/03/2004,19:31,1143.75,1143.75,1143.75,1143.75,0,3,3.00
11/03/2004,19:34,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,19:35,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,19:36,1144.00,1144.00,1144.00,1144.00,4,0,4.00
11/03/2004,19:37,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,19:38,1143.75,1143.75,1143.75,1143.75,0,51,51.00
11/03/2004,19:40,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,19:41,1143.75,1143.75,1143.75,1143.75,0,6,6.00
11/03/2004,19:43,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/03/2004,19:44,1143.75,1143.75,1143.75,1143.75,0,3,3.00
11/03/2004,19:45,1143.50,1143.75,1143.50,1143.75,1,21,22.00
11/03/2004,19:47,1143.75,1143.75,1143.75,1143.75,4,0,4.00
11/03/2004,19:48,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,19:51,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,19:53,1143.50,1143.50,1143.50,1143.50,0,149,149.00
11/03/2004,19:54,1143.50,1143.50,1143.50,1143.50,0,52,52.00
11/03/2004,19:55,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/03/2004,19:58,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,19:59,1143.50,1143.75,1143.50,1143.75,1,1,2.00
11/03/2004,20:00,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/03/2004,20:01,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/03/2004,20:03,1143.75,1143.75,1143.50,1143.75,30,8,38.00
11/03/2004,20:04,1143.75,1143.75,1143.75,1143.75,52,0,52.00
11/03/2004,20:05,1143.75,1143.75,1143.75,1143.75,5,0,5.00
11/03/2004,20:06,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,20:07,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,20:08,1143.50,1143.50,1143.50,1143.50,0,6,6.00
11/03/2004,20:10,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/03/2004,20:11,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/03/2004,20:12,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/03/2004,20:13,1143.50,1143.50,1143.50,1143.50,0,25,25.00
11/03/2004,20:14,1143.50,1143.50,1143.25,1143.50,3,24,27.00
11/03/2004,20:15,1143.50,1143.50,1143.50,1143.50,4,0,4.00
11/03/2004,20:16,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/03/2004,20:19,1143.75,1143.75,1143.75,1143.75,45,0,45.00
11/03/2004,20:20,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/03/2004,20:24,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/03/2004,20:25,1143.75,1144.25,1143.75,1144.00,45,6,51.00
11/03/2004,20:26,1144.00,1144.00,1144.00,1144.00,0,3,3.00
11/03/2004,20:27,1144.00,1144.00,1144.00,1144.00,0,25,25.00
11/03/2004,20:29,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/03/2004,20:30,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,20:38,1143.75,1143.75,1143.75,1143.75,0,10,10.00
11/03/2004,20:40,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/03/2004,20:42,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,20:43,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,20:45,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,20:49,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,20:55,1144.00,1144.00,1144.00,1144.00,6,0,6.00
11/03/2004,20:56,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,20:59,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,21:04,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,21:05,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,21:10,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,21:11,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,21:21,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/03/2004,21:24,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/03/2004,21:25,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/03/2004,21:29,1144.00,1144.00,1144.00,1144.00,6,0,6.00
11/03/2004,21:31,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/03/2004,21:32,1143.75,1143.75,1143.75,1143.75,0,11,11.00
11/03/2004,21:37,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/03/2004,21:38,1143.75,1143.75,1143.75,1143.75,0,9,9.00
11/03/2004,21:39,1143.50,1143.50,1143.50,1143.50,0,5,5.00
11/03/2004,21:40,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/03/2004,21:41,1143.75,1144.00,1143.75,1144.00,22,0,22.00
11/03/2004,21:45,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,21:46,1144.00,1144.00,1144.00,1144.00,25,0,25.00
11/03/2004,21:47,1144.00,1144.00,1143.75,1143.75,2,3,5.00
11/03/2004,21:51,1144.00,1144.00,1144.00,1144.00,25,0,25.00
11/03/2004,21:54,1144.00,1144.00,1143.75,1143.75,10,5,15.00
11/03/2004,21:58,1143.75,1143.75,1143.50,1143.50,0,31,31.00
11/03/2004,21:59,1143.50,1143.75,1143.50,1143.75,2,25,27.00
11/03/2004,22:03,1143.75,1143.75,1143.75,1143.75,7,0,7.00
11/03/2004,22:04,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/03/2004,22:05,1143.75,1143.75,1143.75,1143.75,3,0,3.00
11/03/2004,22:06,1144.00,1144.00,1143.75,1144.00,48,5,53.00
11/03/2004,22:07,1144.00,1144.25,1144.00,1144.00,2,8,10.00
11/03/2004,22:08,1144.00,1144.00,1144.00,1144.00,0,66,66.00
11/03/2004,22:09,1144.00,1144.00,1143.75,1143.75,0,3,3.00
11/03/2004,22:10,1144.00,1144.00,1144.00,1144.00,9,0,9.00
11/03/2004,22:12,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/03/2004,22:14,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,22:16,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,22:18,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,22:20,1143.75,1143.75,1143.75,1143.75,0,50,50.00
11/03/2004,22:21,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/03/2004,22:23,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/03/2004,22:25,1143.75,1143.75,1143.75,1143.75,3,0,3.00
11/03/2004,22:26,1143.75,1144.00,1143.75,1144.00,8,0,8.00
11/03/2004,22:27,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/03/2004,22:35,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/03/2004,22:37,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,22:38,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,22:46,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,22:47,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,22:48,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,22:52,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,23:04,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/03/2004,23:05,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/03/2004,23:06,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/03/2004,23:08,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/03/2004,23:10,1143.75,1144.00,1143.75,1144.00,15,1,16.00
11/03/2004,23:16,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,23:21,1144.00,1144.00,1144.00,1144.00,7,0,7.00
11/03/2004,23:22,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/03/2004,23:26,1144.00,1144.00,1144.00,1144.00,3,0,3.00
11/03/2004,23:27,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,23:28,1144.00,1144.00,1144.00,1144.00,7,0,7.00
11/03/2004,23:29,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/03/2004,23:33,1143.75,1143.75,1143.75,1143.75,0,29,29.00
11/03/2004,23:35,1143.50,1143.75,1143.50,1143.75,4,10,14.00
11/03/2004,23:37,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/03/2004,23:43,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/03/2004,23:45,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,23:48,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,23:49,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/03/2004,23:54,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/03/2004,23:57,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/04/2004,00:00,1144.00,1144.00,1144.00,1144.00,14,0,14.00
11/04/2004,00:01,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/04/2004,00:05,1144.00,1144.25,1144.00,1144.25,31,0,31.00
11/04/2004,00:09,1144.00,1144.00,1144.00,1144.00,0,2,2.00
11/04/2004,00:11,1144.00,1144.00,1144.00,1144.00,0,4,4.00
11/04/2004,00:12,1144.00,1144.00,1144.00,1144.00,0,7,7.00
11/04/2004,00:17,1143.75,1144.00,1143.75,1144.00,3,5,8.00
11/04/2004,00:18,1144.00,1144.00,1144.00,1144.00,1,0,1.00
11/04/2004,00:21,1143.75,1143.75,1143.75,1143.75,0,15,15.00
11/04/2004,00:27,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/04/2004,00:28,1143.75,1143.75,1143.75,1143.75,0,10,10.00
11/04/2004,00:31,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/04/2004,00:40,1143.75,1143.75,1143.75,1143.75,0,33,33.00
11/04/2004,00:41,1143.50,1143.75,1143.50,1143.75,9,23,32.00
11/04/2004,00:42,1143.50,1143.50,1143.50,1143.50,0,5,5.00
11/04/2004,00:43,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/04/2004,00:45,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/04/2004,00:46,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/04/2004,00:47,1143.50,1143.50,1143.50,1143.50,0,10,10.00
11/04/2004,00:48,1143.25,1143.25,1143.25,1143.25,0,40,40.00
11/04/2004,00:49,1143.25,1143.25,1143.25,1143.25,0,60,60.00
11/04/2004,00:50,1143.25,1143.25,1143.25,1143.25,0,40,40.00
11/04/2004,00:52,1143.50,1143.50,1143.50,1143.50,10,0,10.00
11/04/2004,00:53,1143.50,1143.75,1143.50,1143.75,7,0,7.00
11/04/2004,00:54,1143.50,1143.50,1143.50,1143.50,0,8,8.00
11/04/2004,00:56,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/04/2004,00:59,1143.75,1143.75,1143.75,1143.75,8,0,8.00
11/04/2004,01:00,1143.50,1143.75,1143.50,1143.75,4,4,8.00
11/04/2004,01:01,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/04/2004,01:02,1143.75,1143.75,1143.75,1143.75,5,0,5.00
11/04/2004,01:03,1143.75,1143.75,1143.75,1143.75,4,0,4.00
11/04/2004,01:06,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/04/2004,01:07,1143.50,1143.50,1143.50,1143.50,0,42,42.00
11/04/2004,01:09,1143.25,1143.50,1143.25,1143.50,10,12,22.00
11/04/2004,01:12,1143.50,1143.50,1143.50,1143.50,10,0,10.00
11/04/2004,01:14,1143.50,1143.50,1143.25,1143.25,5,45,50.00
11/04/2004,01:15,1143.25,1143.25,1142.50,1143.00,10,290,300.00
11/04/2004,01:16,1143.25,1143.25,1143.25,1143.25,82,0,82.00
11/04/2004,01:17,1143.25,1143.25,1143.25,1143.25,57,0,57.00
11/04/2004,01:18,1143.25,1143.50,1143.25,1143.50,11,0,11.00
11/04/2004,01:19,1143.50,1143.50,1143.50,1143.50,23,0,23.00
11/04/2004,01:20,1143.50,1143.50,1143.50,1143.50,16,0,16.00
11/04/2004,01:21,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/04/2004,01:23,1143.50,1143.50,1143.50,1143.50,4,0,4.00
11/04/2004,01:24,1143.75,1143.75,1143.75,1143.75,65,0,65.00
11/04/2004,01:32,1143.75,1143.75,1143.75,1143.75,26,0,26.00
11/04/2004,01:33,1143.75,1143.75,1143.75,1143.75,10,0,10.00
11/04/2004,01:34,1143.75,1143.75,1143.75,1143.75,3,0,3.00
11/04/2004,01:35,1143.75,1144.00,1143.50,1144.00,16,4,20.00
11/04/2004,01:39,1143.50,1143.50,1143.25,1143.25,0,59,59.00
11/04/2004,01:40,1143.50,1143.50,1143.50,1143.50,17,0,17.00
11/04/2004,01:41,1143.50,1143.50,1143.50,1143.50,3,0,3.00
11/04/2004,01:42,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/04/2004,01:43,1143.50,1143.50,1143.50,1143.50,5,0,5.00
11/04/2004,01:48,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/04/2004,01:50,1143.75,1143.75,1143.75,1143.75,40,0,40.00
11/04/2004,01:51,1143.75,1143.75,1143.75,1143.75,13,0,13.00
11/04/2004,01:52,1143.50,1143.50,1143.50,1143.50,0,20,20.00
11/04/2004,01:55,1143.50,1143.50,1143.50,1143.50,0,5,5.00
11/04/2004,01:56,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/04/2004,01:57,1143.75,1143.75,1143.75,1143.75,41,0,41.00
11/04/2004,01:58,1143.50,1143.50,1143.25,1143.25,0,82,82.00
11/04/2004,01:59,1143.50,1143.50,1143.50,1143.50,29,0,29.00
11/04/2004,02:00,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/04/2004,02:01,1143.75,1143.75,1143.50,1143.50,70,3,73.00
11/04/2004,02:02,1143.75,1143.75,1143.75,1143.75,60,0,60.00
11/04/2004,02:03,1143.50,1143.50,1143.50,1143.50,0,6,6.00
11/04/2004,02:04,1143.75,1144.00,1143.75,1144.00,90,1,91.00
11/04/2004,02:05,1143.75,1143.75,1143.50,1143.50,0,22,22.00
11/04/2004,02:06,1143.75,1143.75,1143.75,1143.75,95,0,95.00
11/04/2004,02:07,1143.75,1143.75,1143.75,1143.75,13,0,13.00
11/04/2004,02:08,1144.00,1144.00,1144.00,1144.00,52,0,52.00
11/04/2004,02:09,1144.25,1144.25,1144.25,1144.25,57,0,57.00
11/04/2004,02:10,1144.25,1144.25,1144.25,1144.25,13,0,13.00
11/04/2004,02:11,1144.50,1144.50,1144.50,1144.50,194,0,194.00
11/04/2004,02:12,1144.50,1144.50,1144.25,1144.25,17,84,101.00
11/04/2004,02:13,1144.25,1144.25,1144.25,1144.25,0,118,118.00
11/04/2004,02:14,1144.25,1144.25,1144.00,1144.00,0,112,112.00
11/04/2004,02:15,1144.00,1144.25,1144.00,1144.00,1,119,120.00
11/04/2004,02:16,1144.00,1144.00,1144.00,1144.00,0,26,26.00
11/04/2004,02:17,1144.00,1144.00,1143.75,1143.75,4,13,17.00
11/04/2004,02:18,1144.00,1144.00,1144.00,1144.00,60,0,60.00
11/04/2004,02:19,1144.25,1144.25,1144.00,1144.00,76,11,87.00
11/04/2004,02:20,1144.00,1144.00,1143.50,1143.50,53,95,148.00
11/04/2004,02:21,1143.50,1143.75,1143.50,1143.75,10,7,17.00
11/04/2004,02:22,1143.75,1143.75,1143.75,1143.75,26,0,26.00
11/04/2004,02:23,1144.00,1144.00,1143.75,1143.75,3,1,4.00
11/04/2004,02:24,1144.00,1144.00,1143.75,1143.75,26,1,27.00
11/04/2004,02:25,1144.00,1144.00,1144.00,1144.00,13,0,13.00
11/04/2004,02:27,1144.25,1144.25,1144.25,1144.25,43,0,43.00
11/04/2004,02:28,1144.50,1144.50,1144.25,1144.25,11,3,14.00
11/04/2004,02:29,1144.50,1144.50,1144.50,1144.50,9,0,9.00
11/04/2004,02:30,1144.25,1144.75,1144.25,1144.75,56,1,57.00
11/04/2004,02:31,1144.50,1144.50,1144.25,1144.25,0,58,58.00
11/04/2004,02:32,1144.25,1144.25,1144.25,1144.25,0,15,15.00
11/04/2004,02:33,1144.25,1144.25,1144.25,1144.25,0,20,20.00
11/04/2004,02:34,1144.25,1144.25,1144.00,1144.00,0,38,38.00
11/04/2004,02:35,1144.00,1144.00,1143.75,1144.00,69,17,86.00
11/04/2004,02:36,1144.00,1144.00,1143.75,1143.75,2,52,54.00
11/04/2004,02:38,1143.75,1143.75,1143.50,1143.50,0,42,42.00
11/04/2004,02:39,1143.50,1143.75,1143.50,1143.75,19,6,25.00
11/04/2004,02:40,1143.75,1144.00,1143.50,1144.00,53,1,54.00
11/04/2004,02:41,1144.25,1144.25,1144.00,1144.00,5,1,6.00
11/04/2004,02:42,1144.25,1144.25,1144.00,1144.00,5,1,6.00
11/04/2004,02:43,1144.00,1144.25,1143.75,1144.00,6,16,22.00
11/04/2004,02:44,1143.75,1144.00,1143.75,1144.00,3,2,5.00
11/04/2004,02:45,1144.25,1144.50,1144.25,1144.50,38,0,38.00
11/04/2004,02:46,1144.50,1144.50,1144.25,1144.25,18,1,19.00
11/04/2004,02:47,1144.50,1144.50,1144.50,1144.50,22,0,22.00
11/04/2004,02:48,1144.75,1145.25,1144.75,1145.00,256,53,309.00
11/04/2004,02:49,1145.00,1145.00,1144.75,1145.00,9,84,93.00
11/04/2004,02:50,1145.00,1145.00,1144.75,1144.75,21,48,69.00
11/04/2004,02:51,1144.50,1144.75,1144.50,1144.75,11,2,13.00
11/04/2004,02:52,1144.75,1144.75,1144.75,1144.75,11,0,11.00
11/04/2004,02:53,1144.50,1144.50,1144.50,1144.50,0,42,42.00
11/04/2004,02:54,1144.50,1144.50,1144.50,1144.50,0,40,40.00
11/04/2004,02:55,1144.50,1144.50,1144.50,1144.50,0,11,11.00
11/04/2004,02:56,1144.25,1144.25,1144.00,1144.00,0,32,32.00
11/04/2004,02:57,1144.00,1144.25,1144.00,1144.25,25,9,34.00
11/04/2004,02:58,1144.25,1144.25,1144.00,1144.00,18,1,19.00
11/04/2004,02:59,1144.00,1144.00,1143.50,1143.75,20,165,185.00
11/04/2004,03:00,1143.75,1144.00,1143.75,1143.75,9,2,11.00
11/04/2004,03:01,1143.75,1144.00,1143.75,1144.00,65,26,91.00
11/04/2004,03:02,1144.00,1144.00,1143.50,1143.75,19,84,103.00
11/04/2004,03:03,1143.75,1144.00,1143.50,1143.75,51,50,101.00
11/04/2004,03:04,1143.75,1143.75,1143.75,1143.75,17,0,17.00
11/04/2004,03:05,1143.75,1143.75,1143.50,1143.50,1,1,2.00
11/04/2004,03:06,1143.75,1143.75,1143.75,1143.75,31,0,31.00
11/04/2004,03:07,1144.00,1144.00,1143.50,1143.50,16,156,172.00
11/04/2004,03:08,1143.50,1143.50,1143.25,1143.25,14,31,45.00
11/04/2004,03:09,1143.50,1143.50,1143.00,1143.00,1,56,57.00
11/04/2004,03:10,1143.25,1143.25,1143.25,1143.25,21,0,21.00
11/04/2004,03:11,1143.25,1143.50,1143.25,1143.50,80,0,80.00
11/04/2004,03:12,1143.50,1143.50,1143.50,1143.50,11,0,11.00
11/04/2004,03:13,1143.50,1143.50,1143.50,1143.50,40,0,40.00
11/04/2004,03:14,1143.50,1143.50,1143.50,1143.50,18,0,18.00
11/04/2004,03:15,1143.50,1143.50,1143.25,1143.25,11,1,12.00
11/04/2004,03:16,1143.50,1143.50,1143.25,1143.25,16,1,17.00
11/04/2004,03:17,1143.25,1143.75,1143.25,1143.75,28,2,30.00
11/04/2004,03:18,1143.50,1143.50,1143.50,1143.50,0,18,18.00
11/04/2004,03:19,1143.50,1143.50,1143.25,1143.25,0,93,93.00
11/04/2004,03:20,1143.25,1143.25,1143.25,1143.25,0,11,11.00
11/04/2004,03:21,1143.50,1143.50,1143.50,1143.50,53,0,53.00
11/04/2004,03:22,1143.50,1143.50,1143.25,1143.25,55,5,60.00
11/04/2004,03:23,1143.50,1143.75,1143.50,1143.75,30,0,30.00
11/04/2004,03:24,1143.50,1143.50,1143.50,1143.50,0,10,10.00
11/04/2004,03:25,1143.50,1143.50,1143.50,1143.50,0,16,16.00
11/04/2004,03:26,1143.50,1143.50,1143.00,1143.00,7,38,45.00
11/04/2004,03:27,1143.25,1143.25,1143.25,1143.25,114,0,114.00
11/04/2004,03:28,1143.25,1143.50,1143.00,1143.50,73,1,74.00
11/04/2004,03:30,1143.50,1143.50,1143.50,1143.50,3,0,3.00
11/04/2004,03:31,1143.75,1143.75,1143.75,1143.75,87,0,87.00
11/04/2004,03:32,1143.75,1143.75,1143.50,1143.50,28,1,29.00
11/04/2004,03:33,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/04/2004,03:34,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/04/2004,03:35,1143.50,1143.75,1143.50,1143.75,4,10,14.00
11/04/2004,03:37,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/04/2004,03:39,1143.50,1143.50,1143.50,1143.50,0,105,105.00
11/04/2004,03:41,1143.50,1143.50,1143.25,1143.25,0,12,12.00
11/04/2004,03:42,1143.50,1143.50,1143.50,1143.50,4,0,4.00
11/04/2004,03:44,1143.50,1143.50,1143.50,1143.50,19,0,19.00
11/04/2004,03:45,1143.75,1143.75,1143.75,1143.75,15,0,15.00
11/04/2004,03:46,1143.75,1143.75,1143.75,1143.75,19,0,19.00
11/04/2004,03:48,1144.00,1144.00,1143.75,1143.75,34,1,35.00
11/04/2004,03:50,1143.75,1144.00,1143.75,1143.75,10,45,55.00
11/04/2004,03:51,1143.75,1143.75,1143.75,1143.75,0,2,2.00
11/04/2004,03:52,1143.75,1143.75,1143.75,1143.75,0,12,12.00
11/04/2004,03:55,1143.75,1143.75,1143.50,1143.75,10,20,30.00
11/04/2004,03:56,1143.50,1143.75,1143.50,1143.50,10,26,36.00
11/04/2004,03:57,1143.75,1143.75,1143.75,1143.75,14,0,14.00
11/04/2004,03:58,1143.75,1143.75,1143.75,1143.75,38,0,38.00
11/04/2004,04:00,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/04/2004,04:01,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/04/2004,04:02,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/04/2004,04:03,1143.75,1143.75,1143.75,1143.75,31,0,31.00
11/04/2004,04:04,1143.50,1143.50,1143.50,1143.50,0,2,2.00
11/04/2004,04:07,1143.75,1144.00,1143.75,1143.75,32,1,33.00
11/04/2004,04:08,1143.75,1143.75,1143.75,1143.75,0,23,23.00
11/04/2004,04:09,1143.50,1143.75,1143.25,1143.50,9,109,118.00
11/04/2004,04:10,1143.25,1143.25,1143.25,1143.25,0,1,1.00
11/04/2004,04:11,1143.25,1143.50,1143.25,1143.50,85,1,86.00
11/04/2004,04:12,1143.75,1143.75,1143.50,1143.50,1,6,7.00
11/04/2004,04:13,1143.25,1143.50,1143.25,1143.50,36,1,37.00
11/04/2004,04:14,1143.50,1143.75,1143.50,1143.75,35,0,35.00
11/04/2004,04:15,1143.50,1143.50,1143.25,1143.25,0,55,55.00
11/04/2004,04:16,1143.50,1143.50,1143.50,1143.50,10,0,10.00
11/04/2004,04:17,1143.50,1143.50,1143.50,1143.50,12,0,12.00
11/04/2004,04:18,1143.50,1143.50,1143.25,1143.25,58,1,59.00
11/04/2004,04:19,1143.25,1143.25,1143.25,1143.25,0,74,74.00
11/04/2004,04:20,1143.25,1143.25,1143.00,1143.25,1,2,3.00
11/04/2004,04:21,1143.25,1143.25,1143.25,1143.25,18,0,18.00
11/04/2004,04:22,1143.50,1143.50,1143.25,1143.25,10,4,14.00
11/04/2004,04:23,1143.25,1143.25,1143.25,1143.25,0,3,3.00
11/04/2004,04:24,1143.25,1143.50,1143.00,1143.50,49,17,66.00
11/04/2004,04:26,1143.25,1143.25,1143.25,1143.25,0,10,10.00
11/04/2004,04:28,1143.25,1143.25,1143.25,1143.25,0,3,3.00
11/04/2004,04:30,1143.50,1143.50,1143.50,1143.50,35,0,35.00
11/04/2004,04:31,1143.50,1143.50,1143.50,1143.50,5,0,5.00
11/04/2004,04:32,1143.50,1143.50,1143.25,1143.25,6,5,11.00
11/04/2004,04:33,1143.50,1143.50,1143.50,1143.50,59,0,59.00
11/04/2004,04:34,1143.25,1143.75,1143.25,1143.75,79,12,91.00
11/04/2004,04:35,1143.50,1143.50,1143.50,1143.50,0,56,56.00
11/04/2004,04:36,1143.50,1143.50,1143.50,1143.50,0,20,20.00
11/04/2004,04:37,1143.50,1143.50,1143.50,1143.50,0,5,5.00
11/04/2004,04:38,1143.25,1143.50,1143.25,1143.25,15,11,26.00
11/04/2004,04:40,1143.50,1143.50,1143.50,1143.50,5,0,5.00
11/04/2004,04:41,1143.25,1143.50,1143.25,1143.25,84,45,129.00
11/04/2004,04:42,1143.25,1143.25,1143.25,1143.25,0,30,30.00
11/04/2004,04:44,1143.00,1143.00,1143.00,1143.00,0,2,2.00
11/04/2004,04:45,1143.25,1143.25,1143.25,1143.25,44,0,44.00
11/04/2004,04:46,1143.25,1143.25,1143.00,1143.25,57,1,58.00
11/04/2004,04:47,1143.00,1143.25,1143.00,1143.00,1,2,3.00
11/04/2004,04:48,1143.25,1143.50,1143.25,1143.50,106,0,106.00
11/04/2004,04:49,1143.25,1143.50,1143.25,1143.50,65,3,68.00
11/04/2004,04:50,1143.75,1143.75,1143.50,1143.50,5,1,6.00
11/04/2004,04:51,1143.50,1143.50,1143.50,1143.50,0,3,3.00
11/04/2004,04:52,1143.50,1143.50,1143.25,1143.25,0,35,35.00
11/04/2004,04:54,1143.50,1143.50,1143.50,1143.50,65,0,65.00
11/04/2004,04:55,1143.50,1143.50,1143.50,1143.50,10,0,10.00
11/04/2004,04:56,1143.25,1143.50,1143.25,1143.25,5,3,8.00
11/04/2004,04:57,1143.25,1143.25,1142.75,1143.00,29,135,164.00
11/04/2004,04:58,1143.00,1143.00,1142.50,1143.00,39,199,238.00
11/04/2004,04:59,1142.75,1143.00,1142.75,1142.75,31,6,37.00
11/04/2004,05:00,1143.00,1143.00,1142.75,1142.75,8,3,11.00
11/04/2004,05:01,1143.00,1143.00,1142.75,1142.75,18,5,23.00
11/04/2004,05:02,1143.00,1143.00,1143.00,1143.00,41,0,41.00
11/04/2004,05:03,1143.00,1143.00,1143.00,1143.00,13,0,13.00
11/04/2004,05:04,1143.25,1143.25,1143.25,1143.25,14,0,14.00
11/04/2004,05:05,1143.25,1143.25,1143.25,1143.25,28,0,28.00
11/04/2004,05:06,1143.25,1143.25,1143.00,1143.00,34,6,40.00
11/04/2004,05:07,1143.00,1143.00,1143.00,1143.00,0,1,1.00
11/04/2004,05:08,1143.00,1143.00,1143.00,1143.00,0,47,47.00
11/04/2004,05:09,1143.00,1143.00,1142.75,1142.75,0,66,66.00
11/04/2004,05:10,1142.75,1142.75,1142.50,1142.75,35,48,83.00
11/04/2004,05:12,1143.00,1143.00,1142.75,1142.75,1,49,50.00
11/04/2004,05:13,1142.75,1142.75,1142.50,1142.75,8,104,112.00
11/04/2004,05:14,1142.75,1143.00,1142.75,1142.75,2,1,3.00
11/04/2004,05:15,1142.75,1142.75,1142.75,1142.75,0,5,5.00
11/04/2004,05:16,1143.00,1143.00,1143.00,1143.00,1,0,1.00
11/04/2004,05:17,1142.75,1142.75,1142.75,1142.75,0,258,258.00
11/04/2004,05:18,1143.00,1143.00,1143.00,1143.00,59,0,59.00
11/04/2004,05:19,1143.00,1143.00,1143.00,1143.00,7,0,7.00
11/04/2004,05:20,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/04/2004,05:21,1142.75,1142.75,1142.75,1142.75,0,185,185.00
11/04/2004,05:22,1142.75,1142.75,1142.75,1142.75,0,5,5.00
11/04/2004,05:23,1143.00,1143.00,1142.75,1143.00,56,20,76.00
11/04/2004,05:24,1143.00,1143.00,1143.00,1143.00,47,0,47.00
11/04/2004,05:25,1143.25,1143.25,1143.25,1143.25,20,0,20.00
11/04/2004,05:26,1143.00,1143.00,1143.00,1143.00,0,9,9.00
11/04/2004,05:27,1143.00,1143.00,1142.75,1143.00,3,37,40.00
11/04/2004,05:28,1142.75,1143.00,1142.75,1143.00,2,20,22.00
11/04/2004,05:30,1143.00,1143.00,1142.75,1142.75,15,172,187.00
11/04/2004,05:31,1142.75,1142.75,1142.75,1142.75,0,14,14.00
11/04/2004,05:32,1143.00,1143.00,1143.00,1143.00,3,0,3.00
11/04/2004,05:33,1143.00,1143.00,1143.00,1143.00,2,0,2.00
11/04/2004,05:34,1143.00,1143.00,1143.00,1143.00,63,0,63.00
11/04/2004,05:35,1143.25,1143.50,1143.25,1143.25,66,5,71.00
11/04/2004,05:36,1143.25,1143.25,1143.25,1143.25,0,15,15.00
11/04/2004,05:37,1143.25,1143.25,1143.25,1143.25,0,14,14.00
11/04/2004,05:38,1143.25,1143.25,1143.00,1143.00,0,3,3.00
11/04/2004,05:39,1143.25,1143.25,1143.25,1143.25,161,0,161.00
11/04/2004,05:40,1143.25,1143.25,1143.25,1143.25,4,0,4.00
11/04/2004,05:41,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/04/2004,05:42,1143.50,1143.50,1143.50,1143.50,5,0,5.00
11/04/2004,05:43,1143.50,1143.50,1143.50,1143.50,157,0,157.00
11/04/2004,05:44,1143.50,1143.50,1143.50,1143.50,16,0,16.00
11/04/2004,05:45,1143.50,1143.75,1143.50,1143.50,45,12,57.00
11/04/2004,05:46,1143.50,1143.50,1143.50,1143.50,0,19,19.00
11/04/2004,05:47,1143.25,1143.25,1143.25,1143.25,0,1,1.00
11/04/2004,05:48,1143.50,1143.50,1143.50,1143.50,35,0,35.00
11/04/2004,05:49,1143.75,1143.75,1143.50,1143.50,4,14,18.00
11/04/2004,05:50,1143.50,1143.50,1143.25,1143.25,0,55,55.00
11/04/2004,05:51,1143.50,1143.50,1143.50,1143.50,46,0,46.00
11/04/2004,05:52,1143.50,1143.50,1143.25,1143.25,32,1,33.00
11/04/2004,05:53,1143.25,1143.25,1143.00,1143.00,6,37,43.00
11/04/2004,05:54,1143.25,1143.25,1143.00,1143.00,1,26,27.00
11/04/2004,05:55,1143.00,1143.00,1143.00,1143.00,0,7,7.00
11/04/2004,05:56,1143.00,1143.00,1143.00,1143.00,0,2,2.00
11/04/2004,06:00,1143.00,1143.25,1143.00,1143.25,134,2,136.00
11/04/2004,06:02,1143.50,1143.50,1143.50,1143.50,1,0,1.00
11/04/2004,06:05,1143.25,1143.25,1143.25,1143.25,0,2,2.00
11/04/2004,06:06,1143.50,1143.50,1143.50,1143.50,157,0,157.00
11/04/2004,06:07,1143.50,1143.75,1143.50,1143.75,9,0,9.00
11/04/2004,06:08,1143.50,1143.75,1143.50,1143.75,3,2,5.00
11/04/2004,06:09,1143.75,1143.75,1143.50,1143.50,55,1,56.00
11/04/2004,06:10,1143.75,1143.75,1143.75,1143.75,28,0,28.00
11/04/2004,06:11,1143.50,1143.75,1143.50,1143.75,69,1,70.00
11/04/2004,06:12,1144.00,1144.00,1143.50,1143.75,36,114,150.00
11/04/2004,06:13,1143.75,1143.75,1143.75,1143.75,8,0,8.00
11/04/2004,06:14,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/04/2004,06:15,1143.75,1143.75,1143.75,1143.75,39,0,39.00
11/04/2004,06:16,1143.50,1143.75,1143.50,1143.75,4,10,14.00
11/04/2004,06:17,1143.75,1143.75,1143.75,1143.75,18,0,18.00
11/04/2004,06:18,1143.75,1143.75,1143.50,1143.50,28,1,29.00
11/04/2004,06:19,1143.75,1143.75,1143.75,1143.75,35,0,35.00
11/04/2004,06:20,1143.75,1143.75,1143.75,1143.75,3,0,3.00
11/04/2004,06:21,1143.75,1143.75,1143.50,1143.75,47,2,49.00
11/04/2004,06:22,1143.75,1143.75,1143.75,1143.75,9,0,9.00
11/04/2004,06:23,1143.75,1143.75,1143.75,1143.75,9,0,9.00
11/04/2004,06:24,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/04/2004,06:25,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/04/2004,06:26,1143.75,1143.75,1143.50,1143.50,7,1,8.00
11/04/2004,06:27,1143.50,1143.50,1143.25,1143.25,100,76,176.00
11/04/2004,06:28,1143.50,1143.50,1143.25,1143.25,5,1,6.00
11/04/2004,06:29,1143.50,1143.50,1143.50,1143.50,2,0,2.00
11/04/2004,06:30,1143.50,1143.50,1143.50,1143.50,25,0,25.00
11/04/2004,06:31,1143.75,1143.75,1143.75,1143.75,2,0,2.00
11/04/2004,06:32,1143.75,1143.75,1143.75,1143.75,41,0,41.00
11/04/2004,06:33,1143.75,1143.75,1143.50,1143.50,3,3,6.00
11/04/2004,06:34,1143.50,1143.75,1143.50,1143.75,3,5,8.00
11/04/2004,06:36,1143.50,1143.50,1143.25,1143.50,7,67,74.00
11/04/2004,06:37,1143.50,1143.50,1143.50,1143.50,6,0,6.00
11/04/2004,06:39,1143.50,1143.50,1143.50,1143.50,29,0,29.00
11/04/2004,06:40,1143.25,1143.50,1143.25,1143.50,7,1,8.00
11/04/2004,06:41,1143.50,1143.50,1143.25,1143.25,6,3,9.00
11/04/2004,06:42,1143.25,1143.50,1143.25,1143.50,1,1,2.00
11/04/2004,06:44,1143.50,1143.50,1143.50,1143.50,28,0,28.00
11/04/2004,06:45,1143.50,1143.50,1143.50,1143.50,5,0,5.00
11/04/2004,06:47,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/04/2004,06:48,1143.75,1143.75,1143.75,1143.75,6,0,6.00
11/04/2004,06:49,1143.75,1143.75,1143.75,1143.75,11,0,11.00
11/04/2004,06:50,1143.75,1143.75,1143.75,1143.75,1,0,1.00
11/04/2004,06:52,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/04/2004,06:53,1143.50,1143.50,1143.50,1143.50,0,33,33.00
11/04/2004,06:54,1143.25,1143.75,1143.25,1143.75,8,2,10.00
11/04/2004,06:55,1143.75,1143.75,1143.50,1143.50,1,27,28.00
11/04/2004,06:56,1143.50,1143.50,1143.25,1143.25,0,56,56.00
11/04/2004,06:57,1143.25,1143.25,1143.25,1143.25,0,4,4.00
11/04/2004,06:58,1143.50,1143.50,1143.25,1143.50,46,12,58.00
11/04/2004,06:59,1143.50,1143.50,1143.50,1143.50,6,0,6.00
11/04/2004,07:00,1143.75,1144.00,1143.75,1144.00,115,0,115.00
11/04/2004,07:01,1143.75,1143.75,1143.75,1143.75,0,42,42.00
11/04/2004,07:02,1143.50,1143.75,1143.50,1143.75,2,1,3.00
11/04/2004,07:03,1143.50,1143.75,1143.50,1143.75,1,1,2.00
11/04/2004,07:04,1143.50,1143.50,1143.50,1143.50,0,5,5.00
11/04/2004,07:05,1143.75,1143.75,1143.75,1143.75,25,0,25.00
11/04/2004,07:06,1143.75,1143.75,1143.75,1143.75,65,0,65.00
11/04/2004,07:07,1143.75,1143.75,1143.75,1143.75,13,0,13.00
11/04/2004,07:08,1143.75,1144.00,1143.75,1143.75,16,6,22.00
11/04/2004,07:09,1143.75,1143.75,1143.75,1143.75,0,56,56.00
11/04/2004,07:10,1143.50,1143.75,1143.50,1143.50,30,11,41.00
11/04/2004,07:11,1143.75,1144.00,1143.75,1143.75,8,27,35.00
11/04/2004,07:12,1143.75,1143.75,1143.75,1143.75,0,8,8.00
11/04/2004,07:13,1143.75,1144.00,1143.50,1143.50,1,5,6.00
11/04/2004,07:14,1143.50,1144.00,1143.50,1143.75,56,2,58.00
11/04/2004,07:15,1143.75,1143.75,1143.75,1143.75,0,48,48.00
11/04/2004,07:17,1143.50,1143.75,1143.50,1143.50,7,8,15.00
11/04/2004,07:18,1143.50,1143.50,1143.50,1143.50,0,5,5.00
11/04/2004,07:19,1143.75,1143.75,1143.50,1143.50,1,25,26.00
11/04/2004,07:20,1143.50,1144.00,1143.50,1143.75,48,11,59.00
11/04/2004,07:21,1143.75,1143.75,1143.25,1143.50,103,111,214.00
11/04/2004,07:22,1143.50,1143.75,1143.25,1143.50,28,52,80.00
11/04/2004,07:23,1143.50,1143.75,1143.25,1143.50,110,3,113.00
11/04/2004,07:24,1143.50,1143.50,1143.50,1143.50,0,124,124.00
11/04/2004,07:25,1143.50,1143.50,1143.50,1143.50,0,1,1.00
11/04/2004,07:26,1143.50,1143.50,1143.50,1143.50,0,4,4.00
11/04/2004,07:27,1143.50,1143.75,1143.50,1143.75,26,16,42.00
11/04/2004,07:28,1143.75,1144.00,1143.75,1143.75,3,10,13.00
11/04/2004,07:29,1143.75,1144.00,1143.50,1143.50,2,127,129.00
11/04/2004,07:30,1143.50,1144.00,1143.25,1144.00,159,20,179.00
11/04/2004,07:31,1144.00,1145.00,1143.50,1144.75,1223,214,1437.00
11/04/2004,07:32,1144.75,1145.00,1144.50,1144.50,238,433,671.00
11/04/2004,07:33,1144.75,1145.00,1144.50,1144.50,319,208,527.00
11/04/2004,07:34,1144.50,1144.50,1144.00,1144.00,34,225,259.00
11/04/2004,07:35,1144.25,1144.50,1144.25,1144.25,67,3,70.00
11/04/2004,07:36,1144.25,1144.50,1144.25,1144.25,21,133,154.00
11/04/2004,07:37,1144.00,1144.25,1144.00,1144.25,98,108,206.00
11/04/2004,07:38,1144.25,1144.25,1143.75,1143.75,74,154,228.00
11/04/2004,07:39,1144.00,1144.00,1143.75,1144.00,189,2,191.00
11/04/2004,07:40,1144.25,1144.25,1144.00,1144.25,17,85,102.00
11/04/2004,07:41,1144.00,1144.00,1144.00,1144.00,0,116,116.00
11/04/2004,07:42,1144.00,1144.00,1143.50,1143.50,101,423,524.00
11/04/2004,07:43,1143.75,1143.75,1143.50,1143.75,57,2,59.00
11/04/2004,07:44,1143.75,1144.00,1143.75,1143.75,15,1,16.00
11/04/2004,07:45,1143.75,1143.75,1143.75,1143.75,0,5,5.00
11/04/2004,07:46,1144.00,1144.25,1144.00,1144.25,243,0,243.00
11/04/2004,07:47,1144.50,1144.50,1144.25,1144.25,81,49,130.00
11/04/2004,07:48,1144.25,1144.50,1144.25,1144.25,10,37,47.00
11/04/2004,07:49,1144.00,1144.50,1144.00,1144.50,43,8,51.00
11/04/2004,07:50,1144.25,1144.25,1144.00,1144.25,5,148,153.00
11/04/2004,07:51,1144.25,1144.25,1144.25,1144.25,202,0,202.00
11/04/2004,07:52,1144.00,1144.00,1144.00,1144.00,0,14,14.00
11/04/2004,07:53,1144.00,1144.00,1144.00,1144.00,0,8,8.00
11/04/2004,07:54,1144.00,1144.25,1144.00,1144.25,38,2,40.00
11/04/2004,07:55,1144.00,1144.00,1143.75,1143.75,0,135,135.00
11/04/2004,07:56,1143.75,1144.00,1143.75,1144.00,14,42,56.00
11/04/2004,07:57,1143.75,1144.00,1143.50,1144.00,30,4,34.00
11/04/2004,07:58,1144.00,1144.00,1143.75,1144.00,20,4,24.00
11/04/2004,07:59,1143.75,1143.75,1143.75,1143.75,0,6,6.00
11/04/2004,08:00,1143.75,1143.75,1143.75,1143.75,0,6,6.00
11/04/2004,08:01,1143.75,1144.00,1143.75,1144.00,1,4,5.00
11/04/2004,08:02,1143.75,1143.75,1143.75,1143.75,0,1,1.00
11/04/2004,08:03,1144.00,1144.00,1144.00,1144.00,2,0,2.00
11/04/2004,08:04,1144.00,1144.00,1143.75,1143.75,3,44,47.00
11/04/2004,08:05,1143.75,1143.75,1143.50,1143.75,5,388,393.00
11/04/2004,08:06,1143.75,1143.75,1143.50,1143.50,17,7,24.00
11/04/2004,08:07,1143.75,1143.75,1143.50,1143.50,17,1,18.00
11/04/2004,08:08,1143.75,1143.75,1143.75,1143.75,20,0,20.00
11/04/2004,08:09,1143.75,1143.75,1143.50,1143.50,20,11,31.00
11/04/2004,08:10,1143.50,1143.50,1143.50,1143.50,0,34,34.00
11/04/2004,08:11,1143.75,1143.75,1143.50,1143.50,35,5,40.00
11/04/2004,08:12,1143.50,1143.75,1143.50,1143.75,1,8,9.00
11/04/2004,08:13,1143.75,1143.75,1143.50,1143.50,179,2,181.00
11/04/2004,08:14,1143.50,1143.50,1143.50,1143.50,0,348,348.00
11/04/2004,08:15,1143.50,1143.50,1143.50,1143.50,0,216,216.00
11/04/2004,08:16,1143.50,1143.50,1143.25,1143.50,3,84,87.00
11/04/2004,08:17,1143.25,1143.25,1143.25,1143.25,0,114,114.00
11/04/2004,08:18,1143.50,1143.50,1143.25,1143.50,6,12,18.00
11/04/2004,08:19,1143.50,1143.50,1143.25,1143.50,199,1,200.00
11/04/2004,08:20,1143.50,1143.50,1143.25,1143.25,18,11,29.00
11/04/2004,08:21,1143.50,1143.50,1143.50,1143.50,8,0,8.00
11/04/2004,08:22,1143.25,1143.25,1143.25,1143.25,0,17,17.00
11/04/2004,08:23,1143.25,1143.25,1143.25,1143.25,0,9,9.00
11/04/2004,08:24,1143.25,1143.25,1143.00,1143.00,3,207,210.00
11/04/2004,08:25,1143.25,1143.25,1143.00,1143.25,164,132,296.00
11/04/2004,08:26,1143.25,1143.25,1143.00,1143.00,43,70,113.00
11/04/2004,08:27,1143.00,1143.00,1142.75,1142.75,26,369,395.00
11/04/2004,08:28,1142.75,1143.25,1142.75,1142.75,142,329,471.00
11/04/2004,08:29,1142.75,1143.00,1142.50,1142.75,334,876,1210.00
11/04/2004,08:30,1142.75,1143.50,1142.75,1143.25,1084,171,1255.00
11/04/2004,08:31,1143.25,1144.00,1143.25,1144.00,2818,2013,4831.00
11/04/2004,08:32,1143.75,1144.25,1143.50,1144.00,1696,840,2536.00
11/04/2004,08:33,1144.25,1144.50,1144.00,1144.50,931,642,1573.00
11/04/2004,08:34,1144.50,1145.00,1144.00,1144.75,1802,759,2561.00
11/04/2004,08:35,1144.50,1144.75,1144.25,1144.50,948,664,1612.00
11/04/2004,08:36,1144.50,1144.75,1143.75,1144.00,1109,1809,2918.00
11/04/2004,08:37,1144.00,1144.25,1143.75,1144.00,641,1187,1828.00
11/04/2004,08:38,1144.00,1144.50,1144.00,1144.25,2786,814,3600.00
11/04/2004,08:39,1144.25,1144.50,1144.25,1144.25,653,196,849.00
11/04/2004,08:40,1144.25,1145.00,1144.00,1144.75,2611,1682,4293.00
11/04/2004,08:41,1144.75,1144.75,1143.50,1143.50,599,3204,3803.00
11/04/2004,08:42,1143.50,1144.00,1143.50,1144.00,718,964,1682.00
11/04/2004,08:43,1144.00,1144.25,1143.00,1143.25,989,2271,3260.00
11/04/2004,08:44,1143.25,1143.75,1143.25,1143.50,1101,732,1833.00
11/04/2004,08:45,1143.25,1144.00,1143.25,1143.75,1830,383,2213.00
11/04/2004,08:46,1144.00,1144.00,1143.25,1143.50,493,1222,1715.00
11/04/2004,08:47,1143.50,1143.75,1143.00,1143.25,356,1442,1798.00
11/04/2004,08:48,1143.00,1143.75,1143.00,1143.25,1211,1255,2466.00
11/04/2004,08:49,1143.25,1143.75,1143.25,1143.50,610,722,1332.00
11/04/2004,08:50,1143.25,1143.50,1143.00,1143.25,587,565,1152.00
11/04/2004,08:51,1143.50,1144.00,1143.25,1143.75,1164,109,1273.00
11/04/2004,08:52,1144.00,1145.00,1143.75,1145.00,5174,1139,6313.00
11/04/2004,08:53,1145.00,1145.50,1144.75,1145.00,1860,1904,3764.00
11/04/2004,08:54,1145.00,1145.25,1144.75,1145.00,1041,859,1900.00
11/04/2004,08:55,1144.75,1145.25,1144.75,1144.75,693,653,1346.00
11/04/2004,08:56,1144.75,1145.00,1144.50,1145.00,1163,799,1962.00
11/04/2004,08:57,1145.00,1145.25,1144.25,1144.50,902,1191,2093.00
11/04/2004,08:58,1144.50,1144.50,1144.00,1144.50,309,1621,1930.00
11/04/2004,08:59,1144.50,1144.50,1144.00,1144.50,743,681,1424.00
11/04/2004,09:00,1144.50,1145.75,1144.25,1145.75,4150,548,4698.00
11/04/2004,09:01,1145.50,1146.00,1145.25,1145.50,1277,1447,2724.00
11/04/2004,09:02,1145.75,1146.25,1145.50,1145.75,3146,1183,4329.00
11/04/2004,09:03,1146.00,1146.00,1145.25,1145.50,828,1183,2011.00
11/04/2004,09:04,1145.50,1146.00,1145.50,1145.75,897,619,1516.00
11/04/2004,09:05,1146.00,1146.25,1145.50,1145.50,933,1506,2439.00
11/04/2004,09:06,1145.75,1146.50,1145.75,1146.00,2025,1078,3103.00
11/04/2004,09:07,1146.00,1146.00,1145.25,1145.50,833,1671,2504.00
11/04/2004,09:08,1145.75,1145.75,1145.00,1145.00,378,1530,1908.00
11/04/2004,09:09,1145.25,1145.25,1144.50,1144.75,223,3036,3259.00
11/04/2004,09:10,1144.75,1145.00,1144.00,1144.25,1651,1950,3601.00
11/04/2004,09:11,1144.00,1144.50,1143.75,1144.00,1189,4132,5321.00
11/04/2004,09:12,1144.00,1144.25,1143.75,1144.25,1933,1784,3717.00
11/04/2004,09:13,1144.25,1144.75,1144.00,1144.75,2614,1024,3638.00
11/04/2004,09:14,1144.75,1144.75,1144.00,1144.25,1002,1794,2796.00
11/04/2004,09:15,1144.25,1144.25,1143.75,1144.25,582,1052,1634.00
11/04/2004,09:16,1144.25,1144.50,1144.00,1144.25,1822,180,2002.00
11/04/2004,09:17,1144.50,1144.75,1143.50,1144.00,1054,2553,3607.00
11/04/2004,09:18,1143.75,1144.25,1143.25,1144.25,1588,1421,3009.00
11/04/2004,09:19,1144.00,1144.25,1143.50,1143.50,349,988,1337.00
11/04/2004,09:20,1143.75,1144.00,1143.25,1143.25,1644,1639,3283.00
11/04/2004,09:21,1143.50,1143.75,1143.00,1143.00,1464,1666,3130.00
11/04/2004,09:22,1143.00,1143.75,1142.75,1142.75,1394,3066,4460.00
11/04/2004,09:23,1142.75,1143.25,1142.25,1142.75,1734,4152,5886.00
11/04/2004,09:24,1142.75,1142.75,1142.25,1142.25,782,3177,3959.00
11/04/2004,09:25,1142.50,1143.25,1142.00,1143.00,3573,748,4321.00
11/04/2004,09:26,1143.00,1143.25,1142.75,1142.75,1119,942,2061.00
11/04/2004,09:27,1142.75,1143.25,1142.75,1143.00,604,709,1313.00
11/04/2004,09:28,1142.75,1143.25,1142.25,1142.50,910,1507,2417.00
11/04/2004,09:29,1142.50,1143.25,1142.50,1143.25,749,120,869.00
11/04/2004,09:30,1143.25,1143.75,1143.00,1143.50,1329,350,1679.00
11/04/2004,09:31,1143.50,1143.75,1143.25,1143.50,1107,466,1573.00
11/04/2004,09:32,1143.75,1144.75,1143.50,1144.50,3805,590,4395.00
11/04/2004,09:33,1144.75,1145.00,1144.50,1144.75,1142,308,1450.00
11/04/2004,09:34,1144.50,1145.00,1144.25,1144.50,748,1017,1765.00
11/04/2004,09:35,1144.50,1144.75,1144.25,1144.25,105,1316,1421.00
11/04/2004,09:36,1144.25,1144.50,1144.00,1144.25,423,457,880.00
11/04/2004,09:37,1144.25,1144.50,1144.00,1144.25,301,205,506.00
11/04/2004,09:38,1144.00,1144.50,1144.00,1144.25,479,439,918.00
11/04/2004,09:39,1144.25,1144.25,1144.00,1144.00,98,608,706.00
11/04/2004,09:40,1144.00,1144.50,1144.00,1144.25,358,78,436.00
11/04/2004,09:41,1144.25,1144.75,1144.25,1144.75,772,63,835.00
11/04/2004,09:42,1144.75,1145.00,1144.25,1144.25,706,954,1660.00
11/04/2004,09:43,1144.25,1144.50,1144.25,1144.25,18,434,452.00
11/04/2004,09:44,1144.25,1144.75,1144.25,1144.25,1084,229,1313.00
11/04/2004,09:45,1144.50,1144.50,1143.75,1143.75,480,2397,2877.00
11/04/2004,09:46,1143.75,1144.25,1143.25,1144.00,742,866,1608.00
11/04/2004,09:47,1144.00,1144.00,1143.50,1143.75,249,761,1010.00
11/04/2004,09:48,1143.75,1144.00,1143.50,1143.75,485,816,1301.00
11/04/2004,09:49,1143.75,1144.00,1143.50,1143.50,303,910,1213.00
11/04/2004,09:50,1143.75,1144.00,1143.50,1143.75,461,393,854.00
11/04/2004,09:51,1143.50,1143.75,1143.00,1143.25,1028,1884,2912.00
11/04/2004,09:52,1143.25,1143.25,1142.75,1143.00,762,1528,2290.00
11/04/2004,09:53,1142.75,1143.00,1142.50,1142.75,1095,912,2007.00
11/04/2004,09:54,1142.50,1143.25,1142.50,1143.00,651,1345,1996.00
11/04/2004,09:55,1142.75,1143.75,1142.75,1143.75,1250,208,1458.00
11/04/2004,09:56,1143.75,1143.75,1143.25,1143.50,323,773,1096.00
11/04/2004,09:57,1143.25,1144.00,1143.25,1143.75,1593,175,1768.00
11/04/2004,09:58,1144.00,1144.75,1143.75,1144.25,3361,903,4264.00
11/04/2004,09:59,1144.25,1144.75,1144.00,1144.50,704,770,1474.00
11/04/2004,10:00,1144.25,1145.50,1144.25,1145.25,3521,908,4429.00
11/04/2004,10:01,1145.25,1145.25,1144.50,1144.75,196,813,1009.00
11/04/2004,10:02,1144.50,1145.25,1144.50,1145.25,562,154,716.00
11/04/2004,10:03,1145.25,1145.50,1144.50,1144.50,768,724,1492.00
11/04/2004,10:04,1144.50,1144.75,1144.25,1144.50,32,979,1011.00
11/04/2004,10:05,1144.25,1144.50,1144.00,1144.00,435,617,1052.00
11/04/2004,10:06,1144.00,1144.75,1144.00,1144.50,936,71,1007.00
11/04/2004,10:07,1144.50,1145.00,1144.50,1144.75,662,240,902.00
11/04/2004,10:08,1144.75,1145.25,1144.75,1144.75,817,305,1122.00
11/04/2004,10:09,1145.00,1145.25,1144.75,1145.25,465,36,501.00
11/04/2004,10:10,1145.25,1145.75,1145.00,1145.50,2513,1065,3578.00
11/04/2004,10:11,1145.50,1146.00,1145.25,1145.75,1095,238,1333.00
11/04/2004,10:12,1145.75,1145.75,1145.50,1145.50,228,271,499.00
11/04/2004,10:13,1145.50,1146.50,1145.50,1146.00,3567,581,4148.00
11/04/2004,10:14,1146.00,1146.75,1146.00,1146.50,2790,1415,4205.00
11/04/2004,10:15,1146.50,1147.00,1146.25,1146.50,1836,1109,2945.00
11/04/2004,10:16,1146.75,1147.25,1146.50,1147.25,1929,499,2428.00
11/04/2004,10:17,1147.00,1147.50,1146.75,1147.25,2509,2668,5177.00
11/04/2004,10:18,1147.25,1147.25,1147.00,1147.00,740,395,1135.00
11/04/2004,10:19,1147.00,1147.25,1147.00,1147.25,1070,479,1549.00
11/04/2004,10:20,1147.00,1147.50,1147.00,1147.25,902,1581,2483.00
11/04/2004,10:21,1147.25,1147.75,1147.25,1147.50,1139,720,1859.00
11/04/2004,10:22,1147.50,1148.25,1147.50,1148.25,4311,792,5103.00
11/04/2004,10:23,1148.25,1148.50,1148.00,1148.25,2484,1294,3778.00
11/04/2004,10:24,1148.00,1148.75,1148.00,1148.00,1343,1598,2941.00
11/04/2004,10:25,1148.25,1148.25,1147.75,1148.00,270,989,1259.00
11/04/2004,10:26,1147.75,1148.00,1147.25,1147.25,318,1811,2129.00
11/04/2004,10:27,1147.25,1147.75,1147.00,1147.50,679,1432,2111.00
11/04/2004,10:28,1147.50,1148.50,1147.50,1148.00,3672,1086,4758.00
11/04/2004,10:29,1148.00,1148.50,1148.00,1148.50,953,646,1599.00
11/04/2004,10:30,1148.25,1148.50,1148.00,1148.50,740,568,1308.00
11/04/2004,10:31,1148.25,1149.50,1148.25,1149.25,6462,1710,8172.00
11/04/2004,10:32,1149.00,1149.75,1149.00,1149.75,3181,1016,4197.00
11/04/2004,10:33,1149.50,1150.50,1149.50,1150.50,5300,1587,6887.00
11/04/2004,10:34,1150.50,1150.50,1150.00,1150.25,3340,2076,5416.00
11/04/2004,10:35,1150.25,1150.75,1149.75,1149.75,1862,2197,4059.00
11/04/2004,10:36,1150.00,1150.25,1149.75,1150.00,2281,477,2758.00
11/04/2004,10:37,1150.00,1150.25,1149.50,1149.75,849,1231,2080.00
11/04/2004,10:38,1150.00,1150.00,1149.50,1149.75,145,890,1035.00
11/04/2004,10:39,1149.75,1149.75,1149.25,1149.50,951,1376,2327.00
11/04/2004,10:40,1149.50,1150.00,1149.50,1149.75,866,1211,2077.00
11/04/2004,10:41,1150.00,1150.00,1149.25,1149.50,521,1376,1897.00
11/04/2004,10:42,1149.50,1149.75,1149.25,1149.75,693,133,826.00
11/04/2004,10:43,1149.75,1149.75,1149.25,1149.25,66,740,806.00
11/04/2004,10:44,1149.25,1149.25,1148.50,1149.00,1545,3648,5193.00
11/04/2004,10:45,1149.00,1149.00,1148.75,1149.00,929,125,1054.00
11/04/2004,10:46,1149.00,1149.00,1148.75,1149.00,229,89,318.00
11/04/2004,10:47,1149.00,1149.00,1148.75,1149.00,9,365,374.00
11/04/2004,10:48,1148.75,1149.00,1148.75,1148.75,183,128,311.00
11/04/2004,10:49,1148.75,1149.50,1148.75,1148.75,1573,1430,3003.00
11/04/2004,10:50,1148.75,1149.25,1148.75,1149.00,371,188,559.00
11/04/2004,10:51,1149.00,1149.25,1149.00,1149.25,929,117,1046.00
11/04/2004,10:52,1149.00,1149.25,1148.50,1148.50,129,1771,1900.00
11/04/2004,10:53,1148.50,1148.75,1148.50,1148.75,29,333,362.00
11/04/2004,10:54,1148.50,1149.00,1148.50,1149.00,874,154,1028.00
11/04/2004,10:55,1149.00,1149.00,1148.75,1149.00,223,120,343.00
11/04/2004,10:56,1148.75,1149.00,1148.50,1148.75,614,269,883.00
11/04/2004,10:57,1148.50,1148.75,1148.25,1148.50,45,662,707.00
11/04/2004,10:58,1148.50,1148.75,1148.25,1148.75,454,180,634.00
11/04/2004,10:59,1148.75,1148.75,1148.25,1148.50,273,384,657.00
11/04/2004,11:00,1148.50,1149.00,1148.25,1148.75,695,195,890.00
11/04/2004,11:01,1149.00,1149.00,1148.50,1148.75,65,382,447.00
11/04/2004,11:02,1148.75,1148.75,1148.50,1148.50,138,439,577.00
11/04/2004,11:03,1148.50,1148.50,1148.25,1148.50,319,75,394.00
11/04/2004,11:04,1148.50,1148.50,1148.25,1148.25,149,72,221.00
11/04/2004,11:05,1148.50,1148.75,1148.25,1148.50,525,232,757.00
11/04/2004,11:06,1148.25,1148.75,1148.25,1148.50,224,98,322.00
11/04/2004,11:07,1148.50,1149.00,1148.50,1148.75,574,582,1156.00
11/04/2004,11:08,1149.00,1149.25,1149.00,1149.00,372,217,589.00
11/04/2004,11:09,1149.00,1149.25,1149.00,1149.00,111,36,147.00
11/04/2004,11:10,1149.25,1149.50,1149.00,1149.25,567,190,757.00
11/04/2004,11:11,1149.25,1149.25,1149.00,1149.00,20,97,117.00
11/04/2004,11:12,1149.00,1149.50,1149.00,1149.50,502,78,580.00
11/04/2004,11:13,1149.25,1149.50,1149.00,1149.25,212,472,684.00
11/04/2004,11:14,1149.25,1150.00,1149.25,1150.00,1816,130,1946.00
11/04/2004,11:15,1150.00,1150.25,1149.75,1150.25,1580,520,2100.00
11/04/2004,11:16,1150.00,1150.50,1150.00,1150.25,819,524,1343.00
11/04/2004,11:17,1150.50,1151.75,1150.25,1151.25,6329,1824,8153.00
11/04/2004,11:18,1151.50,1152.25,1151.25,1152.00,6237,2200,8437.00
11/04/2004,11:19,1152.25,1152.75,1152.00,1152.50,4088,1552,5640.00
11/04/2004,11:20,1152.50,1153.25,1152.50,1152.50,2647,1700,4347.00
11/04/2004,11:21,1152.75,1153.00,1152.50,1152.75,2190,1477,3667.00
11/04/2004,11:22,1152.50,1153.00,1152.50,1152.50,749,514,1263.00
11/04/2004,11:23,1152.50,1152.75,1152.25,1152.25,406,2104,2510.00
11/04/2004,11:24,1152.25,1152.50,1151.75,1151.75,292,2975,3267.00
11/04/2004,11:25,1151.75,1152.25,1151.75,1152.25,761,542,1303.00
11/04/2004,11:26,1152.25,1152.25,1152.00,1152.00,159,162,321.00
11/04/2004,11:27,1152.25,1152.25,1151.75,1152.25,639,1022,1661.00
11/04/2004,11:28,1152.25,1152.25,1152.00,1152.25,574,676,1250.00
11/04/2004,11:29,1152.25,1152.25,1152.00,1152.25,333,502,835.00
11/04/2004,11:30,1152.00,1152.50,1152.00,1152.25,1527,196,1723.00
11/04/2004,11:31,1152.50,1152.75,1152.25,1152.75,1455,250,1705.00
11/04/2004,11:32,1152.50,1152.75,1152.25,1152.50,454,1340,1794.00
11/04/2004,11:33,1152.50,1152.75,1152.25,1152.75,644,386,1030.00
11/04/2004,11:34,1152.75,1153.00,1152.50,1153.00,1710,356,2066.00
11/04/2004,11:35,1152.75,1153.25,1152.50,1153.25,3186,1382,4568.00
11/04/2004,11:36,1153.25,1153.25,1152.75,1152.75,582,684,1266.00
11/04/2004,11:37,1152.75,1154.25,1152.75,1154.25,4176,456,4632.00
11/04/2004,11:38,1154.00,1154.25,1153.50,1153.75,1394,1518,2912.00
11/04/2004,11:39,1153.50,1154.00,1153.25,1153.50,1004,672,1676.00
11/04/2004,11:40,1153.50,1153.50,1153.25,1153.50,1368,494,1862.00
11/04/2004,11:41,1153.50,1154.00,1153.25,1153.75,1294,321,1615.00
11/04/2004,11:42,1153.75,1154.50,1153.50,1154.25,3099,1045,4144.00
11/04/2004,11:43,1154.25,1154.25,1153.50,1153.75,1474,1704,3178.00
11/04/2004,11:44,1154.00,1154.25,1153.75,1153.75,1899,1114,3013.00
11/04/2004,11:45,1153.75,1154.00,1153.50,1153.75,878,558,1436.00
11/04/2004,11:46,1153.75,1153.75,1153.25,1153.50,495,1117,1612.00
11/04/2004,11:47,1153.25,1153.75,1153.00,1153.50,2410,1672,4082.00
11/04/2004,11:48,1153.50,1153.75,1153.25,1153.25,272,464,736.00
11/04/2004,11:49,1153.25,1153.75,1153.00,1153.50,1478,773,2251.00
11/04/2004,11:50,1153.50,1153.75,1153.25,1153.50,594,493,1087.00
11/04/2004,11:51,1153.50,1154.25,1153.50,1154.00,1237,668,1905.00
11/04/2004,11:52,1154.00,1154.25,1153.75,1153.75,418,748,1166.00
11/04/2004,11:53,1154.00,1154.50,1153.75,1154.50,1739,155,1894.00
11/04/2004,11:54,1154.50,1154.50,1154.00,1154.25,1803,458,2261.00
11/04/2004,11:55,1154.50,1155.25,1153.75,1155.00,5902,1262,7164.00
11/04/2004,11:56,1155.00,1155.50,1154.25,1155.00,5467,2939,8406.00
11/04/2004,11:57,1154.75,1155.00,1154.00,1154.25,701,1688,2389.00
11/04/2004,11:58,1154.25,1154.50,1154.00,1154.00,275,704,979.00
11/04/2004,11:59,1154.00,1154.25,1153.50,1153.75,594,2358,2952.00
11/04/2004,12:00,1153.75,1154.00,1153.75,1154.00,461,419,880.00
11/04/2004,12:01,1154.00,1154.00,1153.75,1153.75,257,46,303.00
11/04/2004,12:02,1153.75,1154.50,1153.75,1154.25,742,64,806.00
11/04/2004,12:03,1154.50,1154.50,1154.00,1154.25,102,426,528.00
11/04/2004,12:04,1154.00,1154.25,1153.75,1153.75,22,292,314.00
11/04/2004,12:05,1153.75,1154.00,1153.50,1153.75,90,526,616.00
11/04/2004,12:06,1153.75,1154.50,1153.50,1154.50,1220,159,1379.00
11/04/2004,12:07,1154.25,1154.50,1154.25,1154.50,58,106,164.00
11/04/2004,12:08,1154.25,1154.50,1154.00,1154.25,299,841,1140.00
11/04/2004,12:09,1154.25,1154.50,1154.25,1154.25,33,86,119.00
11/04/2004,12:10,1154.25,1154.75,1154.25,1154.50,632,1069,1701.00
11/04/2004,12:11,1154.50,1154.75,1154.00,1154.00,457,1011,1468.00
11/04/2004,12:12,1154.25,1154.50,1154.00,1154.25,463,288,751.00
11/04/2004,12:13,1154.25,1154.25,1153.75,1154.00,433,828,1261.00
11/04/2004,12:14,1154.00,1154.25,1153.75,1154.00,455,544,999.00
11/04/2004,12:15,1154.25,1154.50,1154.00,1154.50,1704,143,1847.00
11/04/2004,12:16,1154.50,1154.50,1154.00,1154.00,87,371,458.00
11/04/2004,12:17,1154.00,1154.50,1154.00,1154.00,248,192,440.00
11/04/2004,12:18,1154.00,1154.25,1153.75,1154.00,213,980,1193.00
11/04/2004,12:19,1153.75,1154.00,1153.50,1153.75,440,1004,1444.00
11/04/2004,12:20,1153.75,1154.25,1153.75,1154.25,1329,245,1574.00
11/04/2004,12:21,1154.25,1154.50,1154.00,1154.00,342,518,860.00
11/04/2004,12:22,1154.00,1154.25,1154.00,1154.00,71,135,206.00
11/04/2004,12:23,1154.25,1154.25,1154.00,1154.00,48,502,550.00
11/04/2004,12:24,1154.25,1154.75,1153.75,1154.50,2367,861,3228.00
11/04/2004,12:25,1154.50,1154.75,1154.50,1154.75,603,307,910.00
11/04/2004,12:26,1154.75,1155.00,1154.50,1154.75,833,826,1659.00
11/04/2004,12:27,1154.75,1156.00,1154.75,1155.75,5179,822,6001.00
11/04/2004,12:28,1155.75,1155.75,1155.25,1155.50,1950,1665,3615.00
11/04/2004,12:29,1155.50,1156.75,1155.25,1156.50,5075,1318,6393.00
11/04/2004,12:30,1156.50,1157.00,1156.50,1156.50,2007,1397,3404.00
11/04/2004,12:31,1156.75,1156.75,1156.25,1156.25,912,864,1776.00
11/04/2004,12:32,1156.25,1157.00,1156.25,1156.75,2108,1285,3393.00
11/04/2004,12:33,1156.50,1157.00,1156.50,1156.75,419,704,1123.00
11/04/2004,12:34,1156.75,1157.75,1156.75,1157.50,4102,997,5099.00
11/04/2004,12:35,1157.50,1157.50,1157.25,1157.25,527,687,1214.00
11/04/2004,12:36,1157.25,1157.50,1157.25,1157.50,153,261,414.00
11/04/2004,12:37,1157.25,1157.75,1157.00,1157.00,1048,1386,2434.00
11/04/2004,12:38,1157.00,1157.25,1156.75,1157.00,862,1408,2270.00
11/04/2004,12:39,1157.00,1157.25,1156.75,1157.00,413,673,1086.00
11/04/2004,12:40,1157.25,1157.25,1157.00,1157.00,667,205,872.00
11/04/2004,12:41,1157.25,1157.25,1156.50,1156.50,738,1678,2416.00
11/04/2004,12:42,1156.50,1157.75,1156.50,1157.50,1612,681,2293.00
11/04/2004,12:43,1157.50,1158.25,1157.50,1157.75,3189,1243,4432.00
11/04/2004,12:44,1157.75,1157.75,1157.25,1157.50,813,956,1769.00
11/04/2004,12:45,1157.75,1157.75,1157.50,1157.75,62,332,394.00
11/04/2004,12:46,1157.75,1157.75,1157.00,1157.00,97,906,1003.00
11/04/2004,12:47,1157.25,1157.75,1157.00,1157.25,903,408,1311.00
11/04/2004,12:48,1157.50,1157.50,1157.25,1157.25,94,50,144.00
11/04/2004,12:49,1157.50,1157.50,1157.25,1157.50,296,47,343.00
11/04/2004,12:50,1157.25,1157.50,1157.25,1157.25,91,1568,1659.00
11/04/2004,12:51,1157.25,1157.25,1157.00,1157.25,817,997,1814.00
11/04/2004,12:52,1157.50,1158.25,1157.25,1158.00,5004,1095,6099.00
11/04/2004,12:53,1158.00,1159.00,1158.00,1158.75,3092,2237,5329.00
11/04/2004,12:54,1158.75,1158.75,1158.25,1158.25,668,359,1027.00
11/04/2004,12:55,1158.25,1158.50,1158.00,1158.00,415,1668,2083.00
11/04/2004,12:56,1157.75,1158.00,1157.75,1158.00,500,490,990.00
11/04/2004,12:57,1158.00,1158.50,1158.00,1158.00,2602,791,3393.00
11/04/2004,12:58,1158.00,1158.50,1158.00,1158.25,1217,782,1999.00
11/04/2004,12:59,1158.25,1158.75,1158.00,1158.50,1730,403,2133.00
11/04/2004,13:00,1158.50,1158.75,1158.00,1158.25,696,790,1486.00
11/04/2004,13:01,1158.25,1159.00,1158.25,1158.75,2360,1664,4024.00
11/04/2004,13:02,1158.75,1159.00,1158.25,1158.25,682,837,1519.00
11/04/2004,13:03,1158.25,1159.00,1158.25,1159.00,1452,588,2040.00
11/04/2004,13:04,1158.75,1159.00,1158.00,1158.25,1728,2823,4551.00
11/04/2004,13:05,1158.25,1158.25,1157.75,1157.75,278,1343,1621.00
11/04/2004,13:06,1158.00,1158.00,1157.50,1157.50,149,1721,1870.00
11/04/2004,13:07,1157.50,1157.75,1157.25,1157.50,309,1718,2027.00
11/04/2004,13:08,1157.75,1158.25,1157.50,1158.00,1719,981,2700.00
11/04/2004,13:09,1157.75,1158.00,1157.25,1157.50,360,860,1220.00
11/04/2004,13:10,1157.50,1157.75,1157.00,1157.25,1075,892,1967.00
11/04/2004,13:11,1157.25,1157.25,1157.00,1157.25,153,170,323.00
11/04/2004,13:12,1157.25,1157.25,1157.00,1157.25,237,840,1077.00
11/04/2004,13:13,1157.25,1157.25,1156.75,1157.25,189,2082,2271.00
11/04/2004,13:14,1157.25,1157.25,1157.00,1157.25,984,196,1180.00
11/04/2004,13:15,1157.25,1157.25,1157.00,1157.25,83,7,90.00
11/04/2004,13:16,1157.25,1157.25,1156.50,1156.75,677,1295,1972.00
11/04/2004,13:17,1157.00,1157.25,1156.50,1157.25,1322,645,1967.00
11/04/2004,13:18,1157.25,1157.75,1157.00,1157.50,1389,746,2135.00
11/04/2004,13:19,1157.50,1157.50,1157.00,1157.25,380,303,683.00
11/04/2004,13:20,1157.25,1157.50,1157.00,1157.25,407,110,517.00
11/04/2004,13:21,1157.00,1157.25,1157.00,1157.00,12,626,638.00
11/04/2004,13:22,1157.00,1157.00,1156.50,1156.50,210,874,1084.00
11/04/2004,13:23,1156.75,1156.75,1156.25,1156.25,984,1424,2408.00
11/04/2004,13:24,1156.50,1156.75,1156.25,1156.75,530,320,850.00
11/04/2004,13:25,1156.75,1157.00,1156.25,1156.25,595,631,1226.00
11/04/2004,13:26,1156.25,1156.75,1156.25,1156.75,424,441,865.00
11/04/2004,13:27,1156.75,1157.25,1156.75,1157.25,1307,244,1551.00
11/04/2004,13:28,1157.25,1157.25,1156.75,1157.00,1567,665,2232.00
11/04/2004,13:29,1157.00,1157.25,1157.00,1157.25,576,92,668.00
11/04/2004,13:30,1157.25,1157.50,1157.00,1157.00,322,529,851.00
11/04/2004,13:31,1157.00,1157.75,1157.00,1157.75,1750,105,1855.00
11/04/2004,13:32,1157.50,1157.75,1157.25,1157.50,573,708,1281.00
11/04/2004,13:33,1157.75,1158.25,1157.50,1158.00,1839,551,2390.00
11/04/2004,13:34,1158.00,1158.00,1157.00,1157.25,539,1064,1603.00
11/04/2004,13:35,1157.25,1157.75,1157.25,1157.25,936,810,1746.00
11/04/2004,13:36,1157.50,1157.50,1157.25,1157.25,402,457,859.00
11/04/2004,13:37,1157.25,1157.50,1157.25,1157.25,91,529,620.00
11/04/2004,13:38,1157.25,1157.75,1157.25,1157.50,921,244,1165.00
11/04/2004,13:39,1157.50,1157.75,1157.50,1157.75,23,29,52.00
11/04/2004,13:40,1157.75,1157.75,1157.25,1157.50,628,469,1097.00
11/04/2004,13:41,1157.25,1157.75,1157.25,1157.75,1258,71,1329.00
11/04/2004,13:42,1158.00,1158.00,1157.50,1157.50,92,116,208.00
11/04/2004,13:43,1157.50,1157.75,1157.25,1157.25,538,325,863.00
11/04/2004,13:44,1157.50,1157.75,1157.25,1157.25,137,77,214.00
11/04/2004,13:45,1157.50,1157.50,1157.00,1157.00,235,526,761.00
11/04/2004,13:46,1157.25,1157.25,1157.00,1157.00,74,281,355.00
11/04/2004,13:47,1157.00,1157.25,1156.75,1157.00,39,933,972.00
11/04/2004,13:48,1157.00,1157.50,1156.75,1157.50,872,145,1017.00
11/04/2004,13:49,1157.50,1158.00,1157.25,1158.00,1559,79,1638.00
11/04/2004,13:50,1158.00,1158.50,1157.50,1158.50,2119,586,2705.00
11/04/2004,13:51,1158.50,1158.50,1158.00,1158.25,797,714,1511.00
11/04/2004,13:52,1158.50,1158.50,1158.00,1158.25,351,766,1117.00
11/04/2004,13:53,1158.25,1158.25,1157.75,1158.00,738,861,1599.00
11/04/2004,13:54,1157.75,1158.25,1157.25,1157.50,578,934,1512.00
11/04/2004,13:55,1157.50,1158.00,1157.50,1158.00,1499,488,1987.00
11/04/2004,13:56,1158.25,1158.25,1157.50,1157.75,282,773,1055.00
11/04/2004,13:57,1157.75,1157.75,1157.50,1157.75,609,239,848.00
11/04/2004,13:58,1157.75,1157.75,1157.50,1157.75,91,59,150.00
11/04/2004,13:59,1157.75,1158.00,1157.50,1157.75,798,43,841.00
11/04/2004,14:00,1157.75,1158.00,1157.75,1158.00,293,116,409.00
11/04/2004,14:01,1158.00,1158.50,1157.75,1158.25,2131,2099,4230.00
11/04/2004,14:02,1158.25,1158.75,1158.00,1158.75,2308,1280,3588.00
11/04/2004,14:03,1158.75,1159.50,1158.75,1159.00,3851,1907,5758.00
11/04/2004,14:04,1159.00,1159.00,1158.75,1159.00,522,772,1294.00
11/04/2004,14:05,1159.00,1159.25,1158.75,1159.00,1440,1053,2493.00
11/04/2004,14:06,1159.25,1159.75,1159.00,1159.25,3242,411,3653.00
11/04/2004,14:07,1159.25,1160.00,1159.25,1159.75,3850,1408,5258.00
11/04/2004,14:08,1159.75,1160.00,1159.25,1159.75,1948,1568,3516.00
11/04/2004,14:09,1160.00,1160.50,1159.75,1160.00,2289,713,3002.00
11/04/2004,14:10,1160.25,1160.50,1160.00,1160.25,736,299,1035.00
11/04/2004,14:11,1160.00,1161.25,1160.00,1161.00,3721,1750,5471.00
11/04/2004,14:12,1160.75,1161.00,1160.50,1160.50,2034,916,2950.00
11/04/2004,14:13,1160.75,1161.00,1160.25,1160.50,1145,1333,2478.00
11/04/2004,14:14,1160.50,1160.75,1160.50,1160.50,86,659,745.00
11/04/2004,14:15,1160.50,1161.00,1160.50,1161.00,1169,665,1834.00
11/04/2004,14:16,1160.75,1161.00,1160.75,1160.75,278,876,1154.00
11/04/2004,14:17,1160.75,1161.00,1160.25,1160.50,385,1634,2019.00
11/04/2004,14:18,1160.25,1160.50,1160.00,1160.00,270,1452,1722.00
11/04/2004,14:19,1160.00,1160.50,1160.00,1160.00,431,1473,1904.00
11/04/2004,14:20,1160.00,1160.25,1160.00,1160.25,373,762,1135.00
11/04/2004,14:21,1160.00,1160.25,1160.00,1160.25,221,330,551.00
11/04/2004,14:22,1160.25,1160.25,1159.75,1159.75,107,793,900.00
11/04/2004,14:23,1159.75,1159.75,1159.00,1159.25,1439,2457,3896.00
11/04/2004,14:24,1159.25,1159.50,1159.25,1159.25,74,451,525.00
11/04/2004,14:25,1159.25,1159.25,1159.00,1159.00,441,1234,1675.00
11/04/2004,14:26,1159.25,1159.50,1159.00,1159.50,979,409,1388.00
11/04/2004,14:27,1159.50,1159.50,1159.00,1159.25,404,1507,1911.00
11/04/2004,14:28,1159.25,1159.50,1159.25,1159.25,17,189,206.00
11/04/2004,14:29,1159.25,1159.25,1158.50,1159.00,523,1896,2419.00
11/04/2004,14:30,1159.00,1159.00,1158.75,1158.75,251,364,615.00
11/04/2004,14:31,1159.00,1159.00,1158.25,1158.25,136,2037,2173.00
11/04/2004,14:32,1158.25,1158.50,1157.75,1158.00,854,2367,3221.00
11/04/2004,14:33,1158.25,1159.00,1158.00,1158.75,2435,142,2577.00
11/04/2004,14:34,1158.75,1159.00,1158.50,1158.50,376,359,735.00
11/04/2004,14:35,1158.50,1158.75,1158.25,1158.75,831,557,1388.00
11/04/2004,14:36,1158.75,1159.25,1158.50,1159.00,1831,739,2570.00
11/04/2004,14:37,1159.00,1159.50,1158.75,1159.00,1567,1019,2586.00
11/04/2004,14:38,1158.75,1159.50,1158.75,1159.25,1121,163,1284.00
11/04/2004,14:39,1159.25,1159.25,1158.75,1159.00,684,1219,1903.00
11/04/2004,14:40,1159.25,1159.25,1159.00,1159.25,441,325,766.00
11/04/2004,14:41,1159.25,1159.75,1159.00,1159.75,2500,375,2875.00
11/04/2004,14:42,1159.75,1160.00,1159.50,1159.75,1914,799,2713.00
11/04/2004,14:43,1159.75,1161.00,1159.75,1160.75,3783,1426,5209.00
11/04/2004,14:44,1160.50,1161.25,1160.25,1161.00,3216,1714,4930.00
11/04/2004,14:45,1161.00,1161.25,1160.25,1160.50,1398,2359,3757.00
11/04/2004,14:46,1160.25,1160.75,1160.25,1160.50,931,1483,2414.00
11/04/2004,14:47,1160.25,1161.00,1160.25,1161.00,1490,304,1794.00
11/04/2004,14:48,1161.00,1161.00,1160.25,1160.25,1303,2046,3349.00
11/04/2004,14:49,1160.50,1161.00,1160.25,1160.75,2340,70,2410.00
11/04/2004,14:50,1160.75,1161.50,1160.75,1161.25,4087,1672,5759.00
11/04/2004,14:51,1161.50,1161.75,1161.25,1161.75,1899,1220,3119.00
11/04/2004,14:52,1161.50,1161.75,1161.25,1161.50,427,1180,1607.00
11/04/2004,14:53,1161.50,1161.75,1161.25,1161.50,308,1003,1311.00
11/04/2004,14:54,1161.50,1161.75,1161.25,1161.50,1456,466,1922.00
11/04/2004,14:55,1161.50,1162.00,1161.25,1161.75,3300,1672,4972.00
11/04/2004,14:56,1161.75,1161.75,1161.25,1161.50,1286,1753,3039.00
11/04/2004,14:57,1161.50,1162.00,1161.25,1161.75,3324,370,3694.00
11/04/2004,14:58,1162.00,1162.00,1161.50,1161.50,916,811,1727.00
11/04/2004,14:59,1161.50,1161.50,1161.00,1161.00,757,2774,3531.00
11/04/2004,15:00,1161.25,1161.25,1160.75,1161.00,2946,3568,6514.00
11/04/2004,15:01,1161.00,1161.00,1160.50,1160.75,3130,5605,8735.00
11/04/2004,15:02,1160.75,1161.25,1160.50,1161.00,2960,1522,4482.00
11/04/2004,15:03,1161.25,1161.50,1160.75,1161.50,2007,2246,4253.00
11/04/2004,15:04,1161.25,1161.50,1161.00,1161.00,1390,799,2189.00
11/04/2004,15:05,1161.00,1161.50,1161.00,1161.00,1053,2314,3367.00
11/04/2004,15:06,1161.00,1161.25,1161.00,1161.25,624,916,1540.00
11/04/2004,15:07,1161.25,1161.25,1161.00,1161.25,660,680,1340.00
11/04/2004,15:08,1161.00,1161.25,1161.00,1161.00,232,505,737.00
11/04/2004,15:09,1161.25,1161.25,1161.00,1161.25,355,293,648.00
11/04/2004,15:10,1161.25,1161.25,1160.75,1160.75,729,798,1527.00
11/04/2004,15:11,1160.75,1161.00,1160.75,1160.75,953,1246,2199.00
11/04/2004,15:12,1161.00,1161.00,1160.75,1161.00,501,153,654.00
11/04/2004,15:13,1161.00,1161.25,1160.50,1160.75,688,2082,2770.00
11/04/2004,15:14,1160.75,1160.75,1160.50,1160.75,1497,156,1653.00
11/04/2004,15:15,1160.75,1160.75,1160.25,1160.75,2551,3793,6344.00
11/04/2004,15:16,1160.50,1160.75,1160.50,1160.50,114,30,144.00
11/04/2004,15:31,1160.50,1160.50,1160.25,1160.50,57,441,498.00
11/04/2004,15:32,1160.50,1160.50,1160.25,1160.50,49,1,50.00
11/04/2004,15:33,1160.50,1160.50,1160.00,1160.00,37,207,244.00
11/04/2004,15:34,1160.00,1160.00,1160.00,1160.00,0,38,38.00
11/04/2004,15:35,1160.25,1160.50,1160.25,1160.25,107,131,238.00
11/04/2004,15:36,1160.25,1160.50,1160.00,1160.25,102,97,199.00
11/04/2004,15:37,1160.25,1160.25,1160.25,1160.25,39,0,39.00
11/04/2004,15:38,1160.25,1160.25,1160.00,1160.00,145,103,248.00
11/04/2004,15:39,1160.00,1160.00,1159.50,1159.50,0,658,658.00
11/04/2004,15:40,1159.50,1159.75,1159.50,1159.75,4,27,31.00
11/04/2004,15:41,1159.75,1159.75,1159.50,1159.75,96,1,97.00
11/04/2004,15:42,1159.75,1160.00,1159.75,1160.00,498,0,498.00
11/04/2004,15:43,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,15:44,1159.75,1159.75,1159.50,1159.50,9,118,127.00
11/04/2004,15:45,1159.75,1160.00,1159.75,1159.75,10,34,44.00
11/04/2004,15:46,1160.00,1160.00,1159.75,1160.00,280,6,286.00
11/04/2004,15:47,1160.00,1160.00,1159.75,1160.00,85,5,90.00
11/04/2004,15:48,1160.00,1160.00,1159.75,1159.75,3,38,41.00
11/04/2004,15:49,1160.00,1160.00,1159.75,1159.75,11,6,17.00
11/04/2004,15:50,1160.00,1160.00,1159.75,1159.75,1,16,17.00
11/04/2004,15:51,1160.00,1160.00,1159.75,1160.00,2,5,7.00
11/04/2004,15:52,1159.75,1160.00,1159.75,1160.00,2,1,3.00
11/04/2004,15:53,1159.75,1159.75,1159.75,1159.75,0,1,1.00
11/04/2004,15:54,1159.75,1159.75,1159.75,1159.75,0,4,4.00
11/04/2004,15:55,1160.00,1160.00,1160.00,1160.00,6,0,6.00
11/04/2004,15:56,1160.00,1160.00,1160.00,1160.00,28,0,28.00
11/04/2004,15:57,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,15:58,1159.75,1160.00,1159.75,1160.00,30,1,31.00
11/04/2004,15:59,1160.00,1160.00,1159.75,1160.00,11,1,12.00
11/04/2004,16:00,1159.75,1160.00,1159.75,1160.00,55,6,61.00
11/04/2004,17:01,1160.50,1160.50,1160.50,1160.50,57,0,57.00
11/04/2004,17:02,1160.50,1160.50,1160.25,1160.25,58,30,88.00
11/04/2004,17:03,1160.50,1160.50,1160.25,1160.50,11,3,14.00
11/04/2004,17:04,1160.25,1160.25,1160.25,1160.25,0,5,5.00
11/04/2004,17:05,1160.50,1160.50,1160.50,1160.50,1,0,1.00
11/04/2004,17:06,1160.25,1160.25,1160.00,1160.00,0,302,302.00
11/04/2004,17:07,1160.25,1160.25,1160.25,1160.25,1,0,1.00
11/04/2004,17:08,1160.25,1160.25,1160.00,1160.00,2,2,4.00
11/04/2004,17:09,1160.25,1160.25,1160.25,1160.25,19,0,19.00
11/04/2004,17:10,1160.25,1160.25,1160.25,1160.25,6,0,6.00
11/04/2004,17:11,1160.00,1160.00,1160.00,1160.00,0,16,16.00
11/04/2004,17:12,1160.00,1160.25,1160.00,1160.00,3,72,75.00
11/04/2004,17:13,1160.00,1160.00,1160.00,1160.00,0,7,7.00
11/04/2004,17:15,1160.00,1160.25,1160.00,1160.25,2,52,54.00
11/04/2004,17:16,1160.25,1160.25,1160.00,1160.00,1,16,17.00
11/04/2004,17:17,1160.00,1160.00,1160.00,1160.00,0,1,1.00
11/04/2004,17:19,1159.75,1160.00,1159.75,1160.00,1,1,2.00
11/04/2004,17:20,1160.00,1160.00,1160.00,1160.00,31,0,31.00
11/04/2004,17:22,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,17:23,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,17:26,1160.00,1160.00,1160.00,1160.00,5,0,5.00
11/04/2004,17:27,1160.25,1160.25,1160.25,1160.25,18,0,18.00
11/04/2004,17:28,1160.25,1160.25,1160.25,1160.25,7,0,7.00
11/04/2004,17:31,1160.25,1160.25,1160.00,1160.00,2,5,7.00
11/04/2004,17:32,1160.00,1160.25,1160.00,1160.00,3,11,14.00
11/04/2004,17:33,1160.00,1160.00,1160.00,1160.00,0,3,3.00
11/04/2004,17:34,1160.00,1160.00,1160.00,1160.00,0,2,2.00
11/04/2004,17:37,1160.00,1160.00,1160.00,1160.00,0,2,2.00
11/04/2004,17:38,1160.00,1160.00,1160.00,1160.00,0,1,1.00
11/04/2004,17:39,1159.75,1160.00,1159.75,1160.00,1,2,3.00
11/04/2004,17:42,1160.00,1160.00,1160.00,1160.00,39,0,39.00
11/04/2004,17:43,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,17:44,1160.00,1160.00,1160.00,1160.00,5,0,5.00
11/04/2004,17:45,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,17:46,1160.00,1160.00,1160.00,1160.00,8,0,8.00
11/04/2004,17:48,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,17:49,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,17:50,1160.00,1160.00,1160.00,1160.00,5,0,5.00
11/04/2004,17:51,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,17:53,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,17:54,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,17:55,1160.00,1160.00,1160.00,1160.00,23,0,23.00
11/04/2004,17:56,1160.00,1160.00,1160.00,1160.00,7,0,7.00
11/04/2004,17:57,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,17:58,1160.00,1160.00,1160.00,1160.00,16,0,16.00
11/04/2004,17:59,1159.75,1159.75,1159.75,1159.75,0,1,1.00
11/04/2004,18:01,1159.75,1159.75,1159.75,1159.75,0,20,20.00
11/04/2004,18:03,1159.75,1159.75,1159.75,1159.75,0,5,5.00
11/04/2004,18:04,1160.00,1160.00,1160.00,1160.00,9,0,9.00
11/04/2004,18:05,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,18:06,1160.00,1160.00,1160.00,1160.00,29,0,29.00
11/04/2004,18:07,1160.00,1160.00,1160.00,1160.00,5,0,5.00
11/04/2004,18:09,1160.00,1160.00,1160.00,1160.00,22,0,22.00
11/04/2004,18:10,1160.00,1160.00,1160.00,1160.00,24,0,24.00
11/04/2004,18:11,1160.00,1160.00,1160.00,1160.00,25,0,25.00
11/04/2004,18:12,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,18:13,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,18:15,1160.00,1160.00,1160.00,1160.00,5,0,5.00
11/04/2004,18:16,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,18:19,1159.75,1159.75,1159.75,1159.75,0,1,1.00
11/04/2004,18:23,1159.75,1159.75,1159.50,1159.50,0,332,332.00
11/04/2004,18:24,1159.50,1159.75,1159.50,1159.75,114,5,119.00
11/04/2004,18:25,1159.75,1159.75,1159.75,1159.75,15,0,15.00
11/04/2004,18:27,1159.75,1159.75,1159.75,1159.75,24,0,24.00
11/04/2004,18:28,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/04/2004,18:29,1159.75,1159.75,1159.50,1159.50,15,2,17.00
11/04/2004,18:30,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/04/2004,18:31,1159.50,1159.50,1159.50,1159.50,0,4,4.00
11/04/2004,18:33,1159.75,1159.75,1159.75,1159.75,11,0,11.00
11/04/2004,18:34,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/04/2004,18:35,1160.00,1160.00,1160.00,1160.00,3,0,3.00
11/04/2004,18:36,1160.00,1160.00,1159.75,1159.75,1,5,6.00
11/04/2004,18:37,1160.00,1160.00,1160.00,1160.00,4,0,4.00
11/04/2004,18:39,1159.75,1160.00,1159.75,1160.00,2,4,6.00
11/04/2004,18:40,1159.75,1159.75,1159.75,1159.75,0,4,4.00
11/04/2004,18:43,1160.00,1160.00,1160.00,1160.00,2,0,2.00
11/04/2004,18:49,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,18:50,1160.00,1160.00,1160.00,1160.00,1,0,1.00
11/04/2004,18:51,1159.75,1159.75,1159.75,1159.75,0,21,21.00
11/04/2004,18:52,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/04/2004,18:53,1159.75,1159.75,1159.50,1159.75,5,2,7.00
11/04/2004,18:54,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/04/2004,18:55,1159.75,1159.75,1159.75,1159.75,17,0,17.00
11/04/2004,18:56,1159.50,1159.50,1159.50,1159.50,0,120,120.00
11/04/2004,18:57,1159.75,1159.75,1159.50,1159.50,1,1,2.00
11/04/2004,18:59,1159.50,1159.50,1159.50,1159.50,0,59,59.00
11/04/2004,19:00,1159.50,1159.50,1159.25,1159.25,0,99,99.00
11/04/2004,19:01,1159.00,1159.25,1159.00,1159.25,2,21,23.00
11/04/2004,19:04,1159.25,1159.25,1159.00,1159.00,1,25,26.00
11/04/2004,19:05,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/04/2004,19:06,1159.00,1159.00,1159.00,1159.00,0,6,6.00
11/04/2004,19:07,1159.25,1159.25,1159.25,1159.25,11,0,11.00
11/04/2004,19:08,1159.25,1159.25,1159.25,1159.25,42,0,42.00
11/04/2004,19:09,1159.50,1159.50,1159.25,1159.25,5,17,22.00
11/04/2004,19:10,1159.25,1159.25,1159.25,1159.25,0,16,16.00
11/04/2004,19:12,1159.25,1159.25,1159.25,1159.25,0,5,5.00
11/04/2004,19:13,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/04/2004,19:16,1159.50,1159.50,1159.50,1159.50,11,0,11.00
11/04/2004,19:17,1159.25,1159.25,1159.25,1159.25,0,14,14.00
11/04/2004,19:18,1159.00,1159.00,1159.00,1159.00,0,10,10.00
11/04/2004,19:19,1159.00,1159.00,1159.00,1159.00,0,5,5.00
11/04/2004,19:20,1159.00,1159.25,1159.00,1159.25,12,1,13.00
11/04/2004,19:22,1159.25,1159.25,1159.25,1159.25,4,0,4.00
11/04/2004,19:23,1159.25,1159.25,1159.25,1159.25,17,0,17.00
11/04/2004,19:24,1159.25,1159.25,1159.00,1159.00,14,40,54.00
11/04/2004,19:26,1159.00,1159.00,1159.00,1159.00,0,112,112.00
11/04/2004,19:27,1159.00,1159.00,1159.00,1159.00,0,10,10.00
11/04/2004,19:29,1159.00,1159.00,1159.00,1159.00,0,6,6.00
11/04/2004,19:30,1159.00,1159.00,1159.00,1159.00,0,7,7.00
11/04/2004,19:31,1158.75,1159.00,1158.75,1159.00,1,14,15.00
11/04/2004,19:32,1159.25,1159.25,1159.25,1159.25,4,0,4.00
11/04/2004,19:33,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/04/2004,19:34,1159.25,1159.25,1159.00,1159.25,7,1,8.00
11/04/2004,19:35,1159.25,1159.50,1159.25,1159.50,3,0,3.00
11/04/2004,19:36,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,19:39,1159.25,1159.50,1159.25,1159.50,1,5,6.00
11/04/2004,19:42,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,19:44,1159.00,1159.00,1159.00,1159.00,0,3,3.00
11/04/2004,19:45,1159.25,1159.50,1159.25,1159.50,2,0,2.00
11/04/2004,19:47,1159.25,1159.25,1159.25,1159.25,0,9,9.00
11/04/2004,19:50,1159.25,1159.25,1159.25,1159.25,0,3,3.00
11/04/2004,19:52,1159.50,1159.50,1159.25,1159.25,4,22,26.00
11/04/2004,19:53,1159.25,1159.25,1159.25,1159.25,0,3,3.00
11/04/2004,19:54,1159.25,1159.25,1159.00,1159.25,1,9,10.00
11/04/2004,19:55,1159.25,1159.25,1159.25,1159.25,5,0,5.00
11/04/2004,19:56,1159.25,1159.25,1159.25,1159.25,7,0,7.00
11/04/2004,19:57,1159.25,1159.25,1159.25,1159.25,8,0,8.00
11/04/2004,19:58,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,20:02,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,20:03,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,20:04,1159.25,1159.25,1159.25,1159.25,3,0,3.00
11/04/2004,20:05,1159.25,1159.25,1159.25,1159.25,31,0,31.00
11/04/2004,20:06,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,20:08,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,20:13,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/04/2004,20:14,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/04/2004,20:15,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,20:19,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,20:20,1159.25,1159.25,1159.25,1159.25,0,6,6.00
11/04/2004,20:23,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/04/2004,20:24,1159.25,1159.25,1159.25,1159.25,0,6,6.00
11/04/2004,20:29,1159.25,1159.50,1159.25,1159.50,6,2,8.00
11/04/2004,20:30,1159.50,1159.50,1159.25,1159.25,1,10,11.00
11/04/2004,20:31,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/04/2004,20:33,1159.25,1159.50,1159.25,1159.50,1,1,2.00
11/04/2004,20:34,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,20:38,1159.25,1159.25,1159.25,1159.25,0,3,3.00
11/04/2004,20:39,1159.25,1159.25,1159.25,1159.25,0,17,17.00
11/04/2004,20:42,1159.25,1159.25,1159.25,1159.25,0,17,17.00
11/04/2004,20:43,1159.25,1159.25,1159.25,1159.25,0,10,10.00
11/04/2004,20:44,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,20:45,1159.25,1159.25,1159.25,1159.25,0,15,15.00
11/04/2004,20:50,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,20:51,1159.25,1159.25,1159.25,1159.25,0,15,15.00
11/04/2004,20:53,1159.25,1159.25,1159.25,1159.25,0,10,10.00
11/04/2004,20:54,1159.25,1159.25,1159.25,1159.25,0,13,13.00
11/04/2004,20:55,1159.25,1159.25,1159.00,1159.25,1,4,5.00
11/04/2004,20:56,1159.25,1159.25,1159.00,1159.00,1,3,4.00
11/04/2004,20:57,1159.00,1159.00,1159.00,1159.00,0,20,20.00
11/04/2004,20:58,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,21:00,1159.25,1159.25,1159.00,1159.00,1,2,3.00
11/04/2004,21:01,1159.00,1159.25,1159.00,1159.25,1,14,15.00
11/04/2004,21:02,1159.25,1159.25,1159.00,1159.00,2,16,18.00
11/04/2004,21:03,1159.25,1159.25,1159.25,1159.25,8,0,8.00
11/04/2004,21:04,1159.25,1159.25,1159.25,1159.25,4,0,4.00
11/04/2004,21:05,1159.25,1159.25,1159.00,1159.00,2,2,4.00
11/04/2004,21:06,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/04/2004,21:07,1159.00,1159.00,1159.00,1159.00,0,6,6.00
11/04/2004,21:11,1159.00,1159.00,1159.00,1159.00,0,3,3.00
11/04/2004,21:12,1159.00,1159.00,1159.00,1159.00,0,4,4.00
11/04/2004,21:13,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,21:14,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,21:16,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/04/2004,21:17,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/04/2004,21:18,1159.00,1159.00,1159.00,1159.00,0,103,103.00
11/04/2004,21:21,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/04/2004,21:22,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/04/2004,21:24,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/04/2004,21:25,1159.25,1159.25,1159.25,1159.25,41,0,41.00
11/04/2004,21:26,1159.50,1159.50,1159.25,1159.25,2,2,4.00
11/04/2004,21:31,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,21:36,1159.25,1159.25,1159.25,1159.25,0,3,3.00
11/04/2004,21:37,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,21:38,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/04/2004,21:41,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/04/2004,21:42,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,21:44,1159.50,1159.50,1159.50,1159.50,6,0,6.00
11/04/2004,21:47,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,21:48,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/04/2004,21:49,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,21:50,1159.25,1159.50,1159.25,1159.50,50,6,56.00
11/04/2004,21:51,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,21:52,1159.50,1159.50,1159.50,1159.50,7,0,7.00
11/04/2004,21:53,1159.75,1160.00,1159.75,1159.75,48,114,162.00
11/04/2004,21:54,1159.75,1159.75,1159.75,1159.75,0,60,60.00
11/04/2004,21:55,1160.00,1160.00,1159.75,1159.75,35,1,36.00
11/04/2004,21:56,1159.75,1159.75,1159.75,1159.75,0,2,2.00
11/04/2004,21:57,1159.75,1159.75,1159.75,1159.75,0,4,4.00
11/04/2004,21:58,1159.75,1159.75,1159.75,1159.75,0,6,6.00
11/04/2004,22:00,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/04/2004,22:02,1159.50,1159.50,1159.50,1159.50,0,4,4.00
11/04/2004,22:04,1159.75,1159.75,1159.75,1159.75,5,0,5.00
11/04/2004,22:08,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/04/2004,22:09,1159.50,1159.50,1159.50,1159.50,0,10,10.00
11/04/2004,22:10,1159.50,1159.75,1159.50,1159.75,1,8,9.00
11/04/2004,22:11,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/04/2004,22:13,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,22:14,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/04/2004,22:17,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/04/2004,22:18,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,22:19,1159.25,1159.25,1159.25,1159.25,0,3,3.00
11/04/2004,22:20,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/04/2004,22:21,1159.50,1159.50,1159.50,1159.50,5,0,5.00
11/04/2004,22:22,1159.50,1159.50,1159.50,1159.50,5,0,5.00
11/04/2004,22:23,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/04/2004,22:24,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,22:28,1159.75,1159.75,1159.50,1159.50,1,2,3.00
11/04/2004,22:32,1159.75,1159.75,1159.75,1159.75,40,0,40.00
11/04/2004,22:34,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/04/2004,22:35,1159.75,1159.75,1159.50,1159.50,4,3,7.00
11/04/2004,22:37,1159.75,1159.75,1159.75,1159.75,25,0,25.00
11/04/2004,22:39,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/04/2004,22:42,1159.75,1159.75,1159.75,1159.75,5,0,5.00
11/04/2004,22:44,1159.50,1159.75,1159.50,1159.75,5,2,7.00
11/04/2004,22:52,1159.75,1159.75,1159.50,1159.50,1,5,6.00
11/04/2004,23:06,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/04/2004,23:12,1159.75,1159.75,1159.75,1159.75,18,0,18.00
11/04/2004,23:17,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/04/2004,23:28,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/04/2004,23:29,1159.50,1159.50,1159.50,1159.50,0,17,17.00
11/04/2004,23:30,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/04/2004,23:31,1159.25,1159.25,1159.25,1159.25,0,20,20.00
11/04/2004,23:32,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,23:35,1159.25,1159.25,1159.25,1159.25,0,15,15.00
11/04/2004,23:43,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/04/2004,23:45,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/04/2004,23:47,1159.50,1159.50,1159.50,1159.50,26,0,26.00
11/04/2004,23:48,1159.50,1159.50,1159.50,1159.50,19,0,19.00
11/04/2004,23:51,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/04/2004,23:53,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/04/2004,23:54,1159.50,1159.50,1159.50,1159.50,40,0,40.00
11/04/2004,23:55,1159.50,1159.50,1159.50,1159.50,29,0,29.00
11/05/2004,00:01,1159.75,1159.75,1159.75,1159.75,15,0,15.00
11/05/2004,00:02,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/05/2004,00:03,1159.75,1159.75,1159.75,1159.75,3,0,3.00
11/05/2004,00:07,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/05/2004,00:10,1159.50,1159.50,1159.50,1159.50,0,5,5.00
11/05/2004,00:12,1159.50,1159.50,1159.50,1159.50,0,15,15.00
11/05/2004,00:13,1159.50,1159.50,1159.50,1159.50,0,7,7.00
11/05/2004,00:14,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,00:15,1159.50,1159.50,1159.50,1159.50,0,3,3.00
11/05/2004,00:16,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/05/2004,00:17,1159.50,1159.50,1159.50,1159.50,0,5,5.00
11/05/2004,00:18,1159.50,1159.50,1159.50,1159.50,0,11,11.00
11/05/2004,00:20,1159.75,1159.75,1159.50,1159.50,1,1,2.00
11/05/2004,00:23,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/05/2004,00:28,1159.25,1159.25,1159.25,1159.25,0,10,10.00
11/05/2004,00:29,1159.25,1159.25,1159.25,1159.25,0,21,21.00
11/05/2004,00:30,1159.00,1159.00,1159.00,1159.00,0,77,77.00
11/05/2004,00:31,1159.00,1159.25,1159.00,1159.25,9,1,10.00
11/05/2004,00:32,1159.50,1159.50,1159.00,1159.25,6,12,18.00
11/05/2004,00:36,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/05/2004,00:37,1159.50,1159.50,1159.50,1159.50,21,0,21.00
11/05/2004,00:39,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/05/2004,00:40,1159.75,1159.75,1159.75,1159.75,4,0,4.00
11/05/2004,00:41,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,00:43,1159.50,1159.75,1159.50,1159.75,3,1,4.00
11/05/2004,00:45,1159.50,1159.75,1159.50,1159.75,2,1,3.00
11/05/2004,00:46,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,00:50,1159.75,1159.75,1159.50,1159.50,1,2,3.00
11/05/2004,00:55,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,00:56,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,00:57,1159.75,1159.75,1159.75,1159.75,1,0,1.00
11/05/2004,00:58,1159.75,1159.75,1159.75,1159.75,69,0,69.00
11/05/2004,00:59,1159.75,1159.75,1159.75,1159.75,3,0,3.00
11/05/2004,01:00,1159.50,1159.75,1159.50,1159.75,2,3,5.00
11/05/2004,01:02,1159.75,1159.75,1159.75,1159.75,5,0,5.00
11/05/2004,01:04,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,01:05,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,01:07,1159.50,1159.50,1159.50,1159.50,0,4,4.00
11/05/2004,01:08,1159.50,1159.50,1159.50,1159.50,0,12,12.00
11/05/2004,01:09,1159.50,1159.75,1159.50,1159.75,1,2,3.00
11/05/2004,01:10,1159.50,1159.50,1159.50,1159.50,0,2,2.00
11/05/2004,01:11,1159.50,1159.50,1159.50,1159.50,0,20,20.00
11/05/2004,01:12,1159.50,1159.50,1159.50,1159.50,0,1,1.00
11/05/2004,01:13,1159.25,1159.50,1159.25,1159.50,2,1,3.00
11/05/2004,01:14,1159.25,1159.25,1159.25,1159.25,0,71,71.00
11/05/2004,01:15,1159.25,1159.25,1159.00,1159.00,0,17,17.00
11/05/2004,01:16,1159.25,1159.25,1159.25,1159.25,16,0,16.00
11/05/2004,01:17,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/05/2004,01:18,1159.00,1159.00,1158.75,1159.00,19,98,117.00
11/05/2004,01:19,1159.00,1159.00,1159.00,1159.00,5,0,5.00
11/05/2004,01:20,1159.00,1159.00,1159.00,1159.00,4,0,4.00
11/05/2004,01:22,1159.25,1159.25,1159.25,1159.25,5,0,5.00
11/05/2004,01:23,1159.25,1159.25,1159.25,1159.25,17,0,17.00
11/05/2004,01:24,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/05/2004,01:25,1159.25,1159.25,1159.25,1159.25,10,0,10.00
11/05/2004,01:27,1159.50,1159.50,1159.50,1159.50,2,0,2.00
11/05/2004,01:28,1159.25,1159.50,1159.25,1159.50,1,10,11.00
11/05/2004,01:32,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/05/2004,01:37,1159.25,1159.25,1159.25,1159.25,0,2,2.00
11/05/2004,01:39,1159.50,1159.50,1159.50,1159.50,22,0,22.00
11/05/2004,01:40,1159.50,1159.50,1159.50,1159.50,15,0,15.00
11/05/2004,01:42,1159.50,1159.50,1159.25,1159.50,3,1,4.00
11/05/2004,01:45,1159.25,1159.50,1159.25,1159.50,1,2,3.00
11/05/2004,01:46,1159.50,1159.50,1159.25,1159.50,6,2,8.00
11/05/2004,01:47,1159.50,1159.50,1159.50,1159.50,61,0,61.00
11/05/2004,01:48,1159.25,1159.50,1159.25,1159.50,12,1,13.00
11/05/2004,01:49,1159.75,1159.75,1159.75,1159.75,2,0,2.00
11/05/2004,01:51,1159.50,1159.50,1159.50,1159.50,0,4,4.00
11/05/2004,01:52,1159.75,1159.75,1159.50,1159.75,5,1,6.00
11/05/2004,01:53,1159.75,1159.75,1159.75,1159.75,3,0,3.00
11/05/2004,01:54,1159.75,1159.75,1159.75,1159.75,3,0,3.00
11/05/2004,01:55,1159.75,1159.75,1159.75,1159.75,91,0,91.00
11/05/2004,01:56,1159.75,1159.75,1159.75,1159.75,12,0,12.00
11/05/2004,01:57,1159.75,1159.75,1159.75,1159.75,12,0,12.00
11/05/2004,01:58,1159.75,1160.00,1159.75,1160.00,15,1,16.00
11/05/2004,01:59,1159.75,1159.75,1159.75,1159.75,0,30,30.00
11/05/2004,02:00,1159.75,1159.75,1159.75,1159.75,0,80,80.00
11/05/2004,02:01,1159.75,1160.00,1159.75,1160.00,105,3,108.00
11/05/2004,02:02,1160.00,1160.00,1159.75,1159.75,1,93,94.00
11/05/2004,02:03,1159.50,1159.75,1159.50,1159.75,11,1,12.00
11/05/2004,02:04,1159.50,1159.50,1159.50,1159.50,0,64,64.00
11/05/2004,02:05,1159.50,1159.50,1159.25,1159.25,0,42,42.00
11/05/2004,02:06,1159.50,1159.50,1159.50,1159.50,19,0,19.00
11/05/2004,02:07,1159.25,1159.50,1159.25,1159.25,43,4,47.00
11/05/2004,02:08,1159.50,1159.50,1159.25,1159.25,2,2,4.00
11/05/2004,02:09,1159.50,1159.50,1159.50,1159.50,7,0,7.00
11/05/2004,02:10,1159.50,1159.50,1159.50,1159.50,5,0,5.00
11/05/2004,02:11,1159.50,1159.50,1159.25,1159.25,2,33,35.00
11/05/2004,02:12,1159.50,1159.50,1159.25,1159.50,53,2,55.00
11/05/2004,02:13,1159.50,1159.50,1159.00,1159.00,1,58,59.00
11/05/2004,02:14,1159.00,1159.00,1159.00,1159.00,0,38,38.00
11/05/2004,02:15,1159.00,1159.00,1158.75,1159.00,32,31,63.00
11/05/2004,02:16,1159.25,1159.25,1159.25,1159.25,30,0,30.00
11/05/2004,02:17,1159.25,1159.25,1159.25,1159.25,16,0,16.00
11/05/2004,02:18,1159.25,1159.50,1159.25,1159.50,51,0,51.00
11/05/2004,02:19,1159.50,1159.50,1159.50,1159.50,25,0,25.00
11/05/2004,02:20,1159.50,1159.50,1159.25,1159.25,8,3,11.00
11/05/2004,02:21,1159.25,1159.25,1159.25,1159.25,0,37,37.00
11/05/2004,02:22,1159.00,1159.25,1159.00,1159.25,23,82,105.00
11/05/2004,02:23,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/05/2004,02:24,1159.25,1159.25,1159.00,1159.00,10,101,111.00
11/05/2004,02:25,1159.00,1159.25,1159.00,1159.00,40,226,266.00
11/05/2004,02:26,1159.00,1159.00,1158.75,1159.00,1,36,37.00
11/05/2004,02:27,1158.75,1158.75,1158.50,1158.50,0,57,57.00
11/05/2004,02:28,1158.75,1158.75,1158.75,1158.75,9,0,9.00
11/05/2004,02:30,1158.75,1158.75,1158.75,1158.75,7,0,7.00
11/05/2004,02:31,1158.75,1158.75,1158.50,1158.50,5,20,25.00
11/05/2004,02:32,1158.75,1158.75,1158.75,1158.75,89,0,89.00
11/05/2004,02:33,1158.75,1158.75,1158.75,1158.75,75,0,75.00
11/05/2004,02:34,1158.75,1158.75,1158.75,1158.75,27,0,27.00
11/05/2004,02:35,1158.75,1158.75,1158.75,1158.75,21,0,21.00
11/05/2004,02:36,1158.75,1158.75,1158.50,1158.75,55,3,58.00
11/05/2004,02:37,1158.75,1158.75,1158.75,1158.75,6,0,6.00
11/05/2004,02:38,1158.50,1158.75,1158.50,1158.75,27,9,36.00
11/05/2004,02:39,1158.75,1158.75,1158.75,1158.75,52,0,52.00
11/05/2004,02:40,1158.75,1158.75,1158.75,1158.75,7,0,7.00
11/05/2004,02:43,1158.75,1158.75,1158.75,1158.75,10,0,10.00
11/05/2004,02:44,1158.50,1159.00,1158.50,1159.00,99,7,106.00
11/05/2004,02:45,1158.75,1158.75,1158.75,1158.75,0,3,3.00
11/05/2004,02:46,1159.00,1159.00,1158.50,1159.00,9,23,32.00
11/05/2004,02:47,1159.00,1159.00,1158.75,1158.75,4,17,21.00
11/05/2004,02:48,1158.75,1158.75,1158.75,1158.75,0,24,24.00
11/05/2004,02:49,1158.75,1158.75,1158.75,1158.75,0,51,51.00
11/05/2004,02:50,1158.75,1158.75,1158.75,1158.75,0,13,13.00
11/05/2004,02:51,1158.75,1158.75,1158.50,1158.50,0,7,7.00
11/05/2004,02:52,1158.50,1158.50,1158.50,1158.50,0,1,1.00
11/05/2004,02:53,1158.75,1158.75,1158.75,1158.75,47,0,47.00
11/05/2004,02:54,1158.75,1159.00,1158.75,1159.00,26,0,26.00
11/05/2004,02:56,1159.00,1159.00,1158.75,1158.75,1,20,21.00
11/05/2004,02:57,1158.75,1158.75,1158.75,1158.75,0,24,24.00
11/05/2004,02:58,1158.75,1158.75,1158.75,1158.75,0,6,6.00
11/05/2004,02:59,1158.75,1158.75,1158.50,1158.50,0,10,10.00
11/05/2004,03:01,1158.50,1158.75,1158.50,1158.75,4,1,5.00
11/05/2004,03:04,1158.75,1158.75,1158.75,1158.75,201,0,201.00
11/05/2004,03:05,1158.75,1158.75,1158.75,1158.75,22,0,22.00
11/05/2004,03:06,1158.75,1158.75,1158.75,1158.75,19,0,19.00
11/05/2004,03:07,1158.75,1158.75,1158.75,1158.75,61,0,61.00
11/05/2004,03:08,1158.75,1158.75,1158.75,1158.75,55,0,55.00
11/05/2004,03:09,1158.75,1158.75,1158.75,1158.75,26,0,26.00
11/05/2004,03:10,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/05/2004,03:11,1158.75,1158.75,1158.75,1158.75,25,0,25.00
11/05/2004,03:12,1159.00,1159.00,1159.00,1159.00,213,0,213.00
11/05/2004,03:13,1159.00,1159.00,1158.75,1158.75,2,12,14.00
11/05/2004,03:14,1158.75,1158.75,1158.75,1158.75,0,34,34.00
11/05/2004,03:15,1158.75,1158.75,1158.75,1158.75,0,29,29.00
11/05/2004,03:16,1158.75,1158.75,1158.75,1158.75,0,110,110.00
11/05/2004,03:17,1158.75,1158.75,1158.75,1158.75,0,48,48.00
11/05/2004,03:18,1158.75,1158.75,1158.75,1158.75,0,27,27.00
11/05/2004,03:19,1158.75,1158.75,1158.75,1158.75,0,20,20.00
11/05/2004,03:20,1158.75,1158.75,1158.75,1158.75,0,6,6.00
11/05/2004,03:21,1158.75,1158.75,1158.75,1158.75,0,9,9.00
11/05/2004,03:22,1158.75,1158.75,1158.75,1158.75,0,1,1.00
11/05/2004,03:23,1158.50,1158.50,1158.25,1158.25,0,348,348.00
11/05/2004,03:24,1158.25,1158.25,1158.25,1158.25,0,3,3.00
11/05/2004,03:25,1158.50,1158.50,1158.50,1158.50,78,0,78.00
11/05/2004,03:26,1158.50,1158.50,1158.50,1158.50,32,0,32.00
11/05/2004,03:27,1158.50,1158.50,1158.50,1158.50,18,0,18.00
11/05/2004,03:29,1158.75,1158.75,1158.75,1158.75,171,0,171.00
11/05/2004,03:30,1159.00,1159.00,1159.00,1159.00,3,0,3.00
11/05/2004,03:31,1158.75,1158.75,1158.75,1158.75,0,22,22.00
11/05/2004,03:32,1159.00,1159.00,1158.75,1158.75,2,24,26.00
11/05/2004,03:33,1158.75,1158.75,1158.75,1158.75,0,29,29.00
11/05/2004,03:34,1158.50,1158.50,1158.50,1158.50,0,18,18.00
11/05/2004,03:35,1158.50,1158.75,1158.50,1158.75,5,1,6.00
11/05/2004,03:37,1158.75,1158.75,1158.50,1158.50,4,17,21.00
11/05/2004,03:38,1158.50,1158.50,1158.50,1158.50,0,1,1.00
11/05/2004,03:39,1158.50,1158.50,1158.50,1158.50,0,55,55.00
11/05/2004,03:40,1158.50,1158.50,1158.50,1158.50,0,4,4.00
11/05/2004,03:41,1158.50,1158.50,1158.50,1158.50,0,5,5.00
11/05/2004,03:42,1158.50,1158.50,1158.50,1158.50,0,10,10.00
11/05/2004,03:43,1158.50,1158.50,1158.50,1158.50,0,42,42.00
11/05/2004,03:44,1158.50,1158.50,1158.50,1158.50,0,2,2.00
11/05/2004,03:45,1158.50,1158.50,1158.50,1158.50,0,2,2.00
11/05/2004,03:48,1158.75,1158.75,1158.75,1158.75,39,0,39.00
11/05/2004,03:49,1158.75,1158.75,1158.75,1158.75,4,0,4.00
11/05/2004,03:50,1158.75,1158.75,1158.75,1158.75,14,0,14.00
11/05/2004,03:52,1158.75,1158.75,1158.75,1158.75,21,0,21.00
11/05/2004,03:53,1159.00,1159.00,1159.00,1159.00,3,0,3.00
11/05/2004,03:55,1159.00,1159.00,1159.00,1159.00,24,0,24.00
11/05/2004,03:56,1159.00,1159.00,1159.00,1159.00,73,0,73.00
11/05/2004,03:57,1159.00,1159.00,1159.00,1159.00,13,0,13.00
11/05/2004,03:58,1158.75,1158.75,1158.75,1158.75,0,4,4.00
11/05/2004,04:00,1158.75,1158.75,1158.75,1158.75,0,20,20.00
11/05/2004,04:01,1158.75,1158.75,1158.50,1158.75,11,27,38.00
11/05/2004,04:02,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/05/2004,04:04,1158.75,1158.75,1158.75,1158.75,10,0,10.00
11/05/2004,04:06,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/05/2004,04:07,1158.75,1158.75,1158.50,1158.50,64,12,76.00
11/05/2004,04:08,1158.75,1158.75,1158.75,1158.75,11,0,11.00
11/05/2004,04:09,1158.50,1158.75,1158.50,1158.75,2,1,3.00
11/05/2004,04:11,1158.75,1158.75,1158.50,1158.50,4,1,5.00
11/05/2004,04:12,1158.50,1158.50,1158.50,1158.50,0,2,2.00
11/05/2004,04:13,1158.75,1158.75,1158.75,1158.75,4,0,4.00
11/05/2004,04:14,1158.50,1158.50,1158.50,1158.50,0,5,5.00
11/05/2004,04:15,1158.50,1158.50,1158.50,1158.50,0,1,1.00
11/05/2004,04:16,1158.75,1158.75,1158.75,1158.75,1,0,1.00
11/05/2004,04:17,1158.75,1158.75,1158.75,1158.75,69,0,69.00
11/05/2004,04:19,1159.00,1159.00,1159.00,1159.00,40,0,40.00
11/05/2004,04:20,1159.25,1159.25,1159.25,1159.25,12,0,12.00
11/05/2004,04:21,1159.25,1159.25,1159.00,1159.00,1,15,16.00
11/05/2004,04:22,1159.00,1159.00,1159.00,1159.00,0,30,30.00
11/05/2004,04:23,1159.25,1159.25,1159.25,1159.25,72,0,72.00
11/05/2004,04:24,1159.25,1159.25,1159.00,1159.00,40,17,57.00
11/05/2004,04:25,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/05/2004,04:26,1159.25,1159.25,1159.25,1159.25,3,0,3.00
11/05/2004,04:27,1159.50,1159.50,1159.25,1159.25,30,8,38.00
11/05/2004,04:28,1159.25,1159.25,1159.25,1159.25,0,10,10.00
11/05/2004,04:29,1159.50,1159.50,1159.25,1159.25,1,1,2.00
11/05/2004,04:30,1159.50,1159.50,1159.50,1159.50,3,0,3.00
11/05/2004,04:31,1159.25,1159.50,1159.25,1159.50,2,2,4.00
11/05/2004,04:32,1159.25,1159.25,1159.00,1159.00,0,50,50.00
11/05/2004,04:34,1159.00,1159.00,1159.00,1159.00,0,21,21.00
11/05/2004,04:35,1159.25,1159.25,1159.00,1159.00,5,2,7.00
11/05/2004,04:36,1159.25,1159.25,1159.00,1159.00,30,3,33.00
11/05/2004,04:37,1159.00,1159.00,1158.75,1159.00,15,44,59.00
11/05/2004,04:38,1159.00,1159.25,1159.00,1159.25,60,0,60.00
11/05/2004,04:39,1159.25,1159.25,1159.25,1159.25,14,0,14.00
11/05/2004,04:41,1159.25,1159.25,1159.25,1159.25,15,0,15.00
11/05/2004,04:42,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/05/2004,04:43,1159.25,1159.25,1159.25,1159.25,0,17,17.00
11/05/2004,04:44,1159.25,1159.25,1159.25,1159.25,0,33,33.00
11/05/2004,04:45,1159.25,1159.25,1159.00,1159.00,0,16,16.00
11/05/2004,04:46,1159.25,1159.50,1159.25,1159.50,6,0,6.00
11/05/2004,04:47,1159.50,1159.50,1159.50,1159.50,71,0,71.00
11/05/2004,04:48,1159.25,1159.25,1159.25,1159.25,0,1,1.00
11/05/2004,04:49,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/05/2004,04:50,1159.50,1159.50,1159.50,1159.50,1,0,1.00
11/05/2004,04:51,1159.25,1159.50,1159.25,1159.50,1,1,2.00
11/05/2004,04:52,1159.25,1159.25,1159.25,1159.25,0,27,27.00
11/05/2004,04:53,1159.25,1159.25,1159.00,1159.00,0,15,15.00
11/05/2004,04:54,1159.25,1159.25,1159.00,1159.00,1,12,13.00
11/05/2004,04:55,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/05/2004,04:56,1159.00,1159.25,1159.00,1159.25,9,1,10.00
11/05/2004,04:57,1159.00,1159.00,1159.00,1159.00,0,6,6.00
11/05/2004,04:58,1159.25,1159.25,1159.00,1159.00,4,88,92.00
11/05/2004,04:59,1159.00,1159.00,1159.00,1159.00,0,55,55.00
11/05/2004,05:00,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/05/2004,05:01,1159.00,1159.00,1159.00,1159.00,0,50,50.00
11/05/2004,05:02,1159.00,1159.25,1159.00,1159.25,6,35,41.00
11/05/2004,05:03,1159.00,1159.00,1159.00,1159.00,0,59,59.00
11/05/2004,05:04,1159.00,1159.00,1159.00,1159.00,0,29,29.00
11/05/2004,05:05,1159.00,1159.25,1159.00,1159.25,5,18,23.00
11/05/2004,05:06,1159.00,1159.00,1159.00,1159.00,0,50,50.00
11/05/2004,05:07,1159.25,1159.25,1159.25,1159.25,35,0,35.00
11/05/2004,05:08,1159.25,1159.25,1159.25,1159.25,17,0,17.00
11/05/2004,05:10,1159.25,1159.25,1159.00,1159.00,11,1,12.00
11/05/2004,05:11,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/05/2004,05:12,1159.25,1159.25,1159.00,1159.00,6,9,15.00
11/05/2004,05:14,1159.25,1159.25,1159.25,1159.25,10,0,10.00
11/05/2004,05:15,1159.25,1159.25,1159.25,1159.25,5,0,5.00
11/05/2004,05:16,1159.00,1159.00,1159.00,1159.00,0,1,1.00
11/05/2004,05:17,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/05/2004,05:18,1159.00,1159.25,1159.00,1159.25,5,1,6.00
11/05/2004,05:19,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/05/2004,05:21,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/05/2004,05:22,1159.00,1159.00,1159.00,1159.00,0,2,2.00
11/05/2004,05:23,1159.25,1159.25,1159.25,1159.25,1,0,1.00
11/05/2004,05:25,1159.25,1159.25,1159.25,1159.25,2,0,2.00
11/05/2004,05:26,1159.25,1159.25,1159.25,1159.25,73,0,73.00
11/05/2004,05:27,1159.25,1159.25,1159.25,1159.25,3,0,3.00
11/05/2004,05:28,1159.25,1159.25,1159.00,1159.00,85,1,86.00
11/05/2004,05:29,1159.25,1159.25,1159.25,1159.25,87,0,87.00
11/05/2004,05:30,1159.50,1159.75,1159.50,1159.50,114,11,125.00
11/05/2004,05:31,1159.50,1159.50,1159.25,1159.25,0,82,82.00
11/05/2004,05:32,1159.50,1159.50,1159.25,1159.25,2,1,3.00
11/05/2004,05:33,1159.50,1159.50,1159.50,1159.50,3,0,3.00
11/05/2004,05:34,1159.25,1159.50,1159.25,1159.50,34,31,65.00
11/05/2004,05:35,1159.50,1159.75,1159.50,1159.50,22,3,25.00
11/05/2004,05:36,1159.50,1159.50,1159.50,1159.50,0,17,17.00
11/05/2004,05:37,1159.50,1160.00,1159.50,1159.75,127,36,163.00
11/05/2004,05:38,1160.00,1160.00,1160.00,1160.00,166,0,166.00
11/05/2004,05:39,1160.00,1160.00,1160.00,1160.00,17,0,17.00
11/05/2004,05:40,1160.00,1160.25,1160.00,1160.25,110,0,110.00
11/05/2004,05:41,1160.25,1160.25,1160.25,1160.25,7,0,7.00
11/05/2004,05:42,1160.25,1160.25,1160.00,1160.25,43,1,44.00
11/05/2004,05:43,1160.25,1160.25,1160.25,1160.25,44,0,44.00
11/05/2004,05:44,1160.25,1160.25,1160.00,1160.25,127,1,128.00
11/05/2004,05:45,1160.25,1160.25,1160.25,1160.25,21,0,21.00
11/05/2004,05:46,1160.25,1160.25,1160.25,1160.25,3,0,3.00
11/05/2004,05:47,1160.50,1160.50,1160.25,1160.50,58,3,61.00
11/05/2004,05:48,1160.50,1160.75,1160.50,1160.50,219,11,230.00
11/05/2004,05:49,1160.50,1160.75,1160.50,1160.75,5,1,6.00
11/05/2004,05:50,1160.50,1160.50,1160.25,1160.50,5,97,102.00
11/05/2004,05:51,1160.50,1160.75,1160.50,1160.50,57,3,60.00
11/05/2004,05:52,1160.75,1160.75,1160.50,1160.50,14,1,15.00
11/05/2004,05:53,1160.75,1160.75,1160.50,1160.50,26,2,28.00
11/05/2004,05:54,1160.50,1160.50,1160.25,1160.25,0,102,102.00
11/05/2004,05:55,1160.50,1160.75,1160.50,1160.50,29,9,38.00
11/05/2004,05:56,1160.50,1160.75,1160.50,1160.75,1,25,26.00
11/05/2004,05:57,1160.50,1160.50,1160.50,1160.50,0,25,25.00
11/05/2004,05:58,1160.50,1160.75,1160.50,1160.50,1,56,57.00
11/05/2004,05:59,1160.50,1160.50,1160.50,1160.50,0,32,32.00
11/05/2004,06:00,1160.50,1160.50,1160.50,1160.50,0,3,3.00
11/05/2004,06:01,1160.50,1160.50,1160.25,1160.50,29,111,140.00
11/05/2004,06:02,1160.50,1160.75,1160.50,1160.50,138,7,145.00
11/05/2004,06:03,1160.50,1160.50,1160.25,1160.50,18,11,29.00
11/05/2004,06:04,1160.50,1160.50,1160.50,1160.50,26,0,26.00
11/05/2004,06:05,1160.50,1160.50,1160.50,1160.50,32,0,32.00
11/05/2004,06:06,1160.50,1160.50,1160.50,1160.50,3,0,3.00
11/05/2004,06:07,1160.25,1160.25,1160.00,1160.25,53,52,105.00
11/05/2004,06:08,1160.50,1160.75,1160.50,1160.50,32,4,36.00
11/05/2004,06:09,1160.50,1160.75,1160.50,1160.75,3,1,4.00
11/05/2004,06:10,1160.75,1160.75,1160.50,1160.50,50,4,54.00
11/05/2004,06:11,1160.75,1160.75,1160.75,1160.75,1,0,1.00
11/05/2004,06:12,1160.50,1160.50,1160.50,1160.50,0,1,1.00
11/05/2004,06:13,1160.50,1160.50,1160.50,1160.50,0,4,4.00
11/05/2004,06:14,1160.50,1160.50,1160.50,1160.50,0,18,18.00
11/05/2004,06:15,1160.50,1160.75,1160.50,1160.50,100,23,123.00
11/05/2004,06:16,1160.50,1160.50,1160.50,1160.50,0,1,1.00
11/05/2004,06:17,1160.50,1160.50,1160.25,1160.25,0,63,63.00
11/05/2004,06:18,1160.25,1160.25,1160.25,1160.25,0,38,38.00
11/05/2004,06:19,1160.25,1160.50,1160.25,1160.50,100,6,106.00
11/05/2004,06:20,1160.50,1160.50,1160.00,1160.25,12,40,52.00
11/05/2004,06:21,1160.25,1160.25,1160.25,1160.25,9,0,9.00
11/05/2004,06:22,1160.25,1160.50,1160.25,1160.50,83,70,153.00
11/05/2004,06:23,1160.50,1160.50,1160.50,1160.50,17,0,17.00
11/05/2004,06:24,1160.75,1161.00,1160.75,1161.00,58,49,107.00
11/05/2004,06:25,1161.00,1161.00,1160.75,1160.75,15,7,22.00
11/05/2004,06:26,1160.75,1160.75,1160.75,1160.75,0,8,8.00
11/05/2004,06:27,1160.75,1161.00,1160.75,1161.00,2,1,3.00
11/05/2004,06:28,1161.00,1161.00,1161.00,1161.00,116,0,116.00
11/05/2004,06:29,1161.25,1161.25,1161.00,1161.00,91,6,97.00
11/05/2004,06:30,1161.25,1161.25,1161.00,1161.00,1,96,97.00
11/05/2004,06:31,1161.00,1161.00,1160.75,1160.75,0,238,238.00
11/05/2004,06:32,1161.00,1161.00,1160.75,1160.75,1,2,3.00
11/05/2004,06:33,1161.00,1161.00,1161.00,1161.00,65,0,65.00
11/05/2004,06:34,1161.00,1161.00,1161.00,1161.00,32,0,32.00
11/05/2004,06:35,1160.75,1160.75,1160.75,1160.75,0,54,54.00
11/05/2004,06:36,1160.50,1160.50,1160.50,1160.50,0,12,12.00
11/05/2004,06:37,1160.75,1161.00,1160.75,1160.75,109,4,113.00
11/05/2004,06:38,1160.75,1160.75,1160.75,1160.75,0,6,6.00
11/05/2004,06:39,1160.50,1160.50,1160.50,1160.50,0,8,8.00
11/05/2004,06:40,1160.50,1160.50,1160.50,1160.50,0,67,67.00
11/05/2004,06:41,1160.50,1160.75,1160.50,1160.75,2,8,10.00
11/05/2004,06:42,1160.50,1160.50,1160.50,1160.50,0,5,5.00
11/05/2004,06:44,1160.50,1160.50,1160.50,1160.50,0,7,7.00
11/05/2004,06:45,1160.50,1160.75,1160.50,1160.75,13,1,14.00
11/05/2004,06:46,1160.75,1160.75,1160.75,1160.75,117,0,117.00
11/05/2004,06:47,1160.75,1160.75,1160.75,1160.75,11,0,11.00
11/05/2004,06:48,1160.75,1160.75,1160.50,1160.75,64,1,65.00
11/05/2004,06:49,1160.75,1160.75,1160.75,1160.75,1,0,1.00
11/05/2004,06:50,1161.00,1161.00,1161.00,1161.00,3,0,3.00
11/05/2004,06:51,1161.00,1161.00,1160.75,1160.75,1,65,66.00
11/05/2004,06:52,1160.75,1161.00,1160.75,1160.75,48,114,162.00
11/05/2004,06:53,1160.75,1160.75,1160.75,1160.75,0,15,15.00
11/05/2004,06:54,1161.00,1161.00,1160.75,1161.00,4,1,5.00
11/05/2004,06:55,1161.00,1161.00,1160.75,1160.75,105,1,106.00
11/05/2004,06:56,1161.00,1161.25,1161.00,1161.00,108,60,168.00
11/05/2004,06:57,1161.25,1161.50,1161.00,1161.25,155,50,205.00
11/05/2004,06:58,1161.25,1161.50,1161.25,1161.50,203,93,296.00
11/05/2004,06:59,1161.50,1161.75,1161.50,1161.75,272,13,285.00
11/05/2004,07:00,1161.50,1162.00,1161.50,1161.75,219,39,258.00
11/05/2004,07:01,1161.75,1162.00,1161.75,1162.00,78,89,167.00
11/05/2004,07:02,1162.00,1162.00,1161.50,1161.50,76,135,211.00
11/05/2004,07:03,1161.75,1162.00,1161.50,1161.50,72,232,304.00
11/05/2004,07:04,1161.75,1161.75,1161.50,1161.50,11,1,12.00
11/05/2004,07:05,1161.50,1161.75,1161.50,1161.75,102,8,110.00
11/05/2004,07:06,1161.50,1161.75,1161.50,1161.50,11,9,20.00
11/05/2004,07:07,1161.75,1161.75,1161.75,1161.75,69,0,69.00
11/05/2004,07:08,1161.75,1162.00,1161.75,1161.75,28,44,72.00
11/05/2004,07:09,1161.75,1161.75,1161.75,1161.75,0,130,130.00
11/05/2004,07:10,1161.75,1161.75,1161.75,1161.75,0,65,65.00
11/05/2004,07:11,1161.75,1161.75,1161.50,1161.50,46,6,52.00
11/05/2004,07:12,1161.75,1161.75,1161.75,1161.75,117,0,117.00
11/05/2004,07:13,1161.75,1161.75,1161.25,1161.25,74,231,305.00
11/05/2004,07:14,1161.25,1161.50,1161.00,1161.25,2,129,131.00
11/05/2004,07:15,1161.25,1161.50,1161.00,1161.50,167,2,169.00
11/05/2004,07:16,1161.50,1161.50,1161.00,1161.00,2,244,246.00
11/05/2004,07:17,1160.75,1161.00,1160.75,1161.00,71,7,78.00
11/05/2004,07:18,1161.00,1161.00,1160.75,1160.75,23,2,25.00
11/05/2004,07:19,1161.00,1161.00,1160.75,1161.00,145,15,160.00
11/05/2004,07:20,1161.00,1161.00,1160.75,1160.75,26,189,215.00
11/05/2004,07:21,1160.75,1160.75,1160.50,1160.75,1,236,237.00
11/05/2004,07:22,1160.50,1160.75,1160.50,1160.75,154,53,207.00
11/05/2004,07:23,1160.75,1161.00,1160.50,1161.00,158,15,173.00
11/05/2004,07:24,1161.00,1161.00,1160.75,1160.75,122,20,142.00
11/05/2004,07:25,1160.75,1161.25,1160.75,1161.00,36,176,212.00
11/05/2004,07:26,1161.00,1161.25,1160.75,1161.25,226,119,345.00
11/05/2004,07:27,1161.00,1161.50,1161.00,1161.25,237,39,276.00
11/05/2004,07:28,1161.50,1161.75,1161.50,1161.50,224,109,333.00
11/05/2004,07:29,1161.75,1161.75,1161.00,1161.25,136,245,381.00
11/05/2004,07:30,1161.25,1163.50,1161.00,1163.50,917,209,1126.00
11/05/2004,07:31,1163.50,1168.25,1162.75,1168.00,4719,3263,7982.00
11/05/2004,07:32,1168.00,1168.50,1167.00,1167.75,1849,1780,3629.00
11/05/2004,07:33,1168.00,1168.75,1167.25,1168.50,1527,1125,2652.00
11/05/2004,07:34,1168.75,1169.50,1168.75,1169.50,2073,1482,3555.00
11/05/2004,07:35,1169.50,1169.75,1169.00,1169.25,1383,2167,3550.00
11/05/2004,07:36,1169.00,1169.00,1167.50,1167.75,897,2069,2966.00
11/05/2004,07:37,1167.75,1168.25,1167.00,1167.25,829,1188,2017.00
11/05/2004,07:38,1167.25,1168.00,1167.00,1168.00,1034,498,1532.00
11/05/2004,07:39,1168.00,1168.75,1167.75,1168.25,937,465,1402.00
11/05/2004,07:40,1168.25,1168.25,1167.75,1168.00,113,582,695.00
11/05/2004,07:41,1167.75,1168.25,1167.50,1168.00,565,441,1006.00
11/05/2004,07:42,1168.00,1168.00,1167.50,1167.75,409,328,737.00
11/05/2004,07:43,1167.75,1168.00,1167.50,1167.75,286,1094,1380.00
11/05/2004,07:44,1167.75,1168.00,1167.25,1167.50,143,281,424.00
11/05/2004,07:45,1167.50,1167.75,1167.25,1167.25,435,196,631.00
11/05/2004,07:46,1167.25,1167.50,1167.00,1167.25,437,663,1100.00
11/05/2004,07:47,1167.25,1167.50,1167.00,1167.25,817,600,1417.00
11/05/2004,07:48,1167.50,1167.75,1167.25,1167.75,613,46,659.00
11/05/2004,07:49,1167.75,1168.00,1167.50,1167.75,145,58,203.00
11/05/2004,07:50,1167.75,1167.75,1167.50,1167.75,35,476,511.00
11/05/2004,07:51,1167.75,1167.75,1167.50,1167.50,46,210,256.00
11/05/2004,07:52,1167.50,1167.75,1167.50,1167.75,158,80,238.00
11/05/2004,07:53,1167.50,1167.75,1167.25,1167.50,102,382,484.00
11/05/2004,07:54,1167.50,1167.75,1167.50,1167.75,2,449,451.00
11/05/2004,07:55,1167.50,1167.50,1167.00,1167.00,31,1151,1182.00
11/05/2004,07:56,1167.25,1167.25,1166.75,1167.00,458,746,1204.00
11/05/2004,07:57,1167.00,1167.25,1166.75,1167.00,38,510,548.00
11/05/2004,07:58,1167.00,1167.00,1166.25,1166.25,263,1601,1864.00
11/05/2004,07:59,1166.50,1166.50,1166.00,1166.25,962,547,1509.00
11/05/2004,08:00,1166.25,1167.25,1166.25,1167.00,1256,336,1592.00
11/05/2004,08:01,1167.00,1168.00,1167.00,1167.75,756,329,1085.00
11/05/2004,08:02,1167.75,1167.75,1167.50,1167.75,219,17,236.00
11/05/2004,08:03,1167.50,1167.75,1167.00,1167.00,35,521,556.00
11/05/2004,08:04,1167.00,1167.25,1166.75,1167.00,610,448,1058.00
11/05/2004,08:05,1167.00,1167.50,1167.00,1167.50,189,21,210.00
11/05/2004,08:06,1167.25,1167.25,1166.75,1167.00,5,204,209.00
11/05/2004,08:07,1166.75,1167.25,1166.75,1167.25,195,1,196.00
11/05/2004,08:08,1167.00,1167.25,1166.75,1167.00,13,113,126.00
11/05/2004,08:09,1166.75,1167.00,1166.75,1167.00,30,17,47.00
11/05/2004,08:10,1167.00,1167.25,1166.75,1167.25,621,87,708.00
11/05/2004,08:11,1167.50,1167.50,1167.25,1167.25,16,180,196.00
11/05/2004,08:12,1167.25,1167.50,1167.25,1167.25,1,285,286.00
11/05/2004,08:13,1167.50,1167.50,1167.25,1167.25,161,131,292.00
11/05/2004,08:14,1167.25,1167.50,1167.00,1167.25,257,107,364.00
11/05/2004,08:15,1167.25,1167.50,1167.25,1167.50,177,141,318.00
11/05/2004,08:16,1167.50,1167.75,1167.25,1167.50,145,162,307.00
11/05/2004,08:17,1167.50,1167.75,1167.25,1167.50,50,138,188.00
11/05/2004,08:18,1167.50,1167.50,1167.25,1167.50,75,28,103.00
11/05/2004,08:19,1167.50,1167.50,1167.25,1167.50,11,16,27.00
11/05/2004,08:20,1167.50,1167.50,1167.25,1167.50,11,39,50.00
11/05/2004,08:21,1167.50,1167.50,1167.25,1167.50,197,10,207.00
11/05/2004,08:22,1167.50,1167.50,1167.25,1167.25,40,6,46.00
11/05/2004,08:23,1167.50,1167.50,1167.25,1167.50,3,8,11.00
11/05/2004,08:24,1167.25,1167.50,1167.25,1167.50,4,61,65.00
11/05/2004,08:25,1167.50,1167.50,1167.25,1167.25,5,187,192.00
11/05/2004,08:26,1167.25,1167.25,1166.75,1166.75,7,385,392.00
11/05/2004,08:27,1167.00,1167.00,1166.25,1166.25,12,700,712.00
11/05/2004,08:28,1166.50,1166.50,1166.00,1166.25,274,414,688.00
11/05/2004,08:29,1166.25,1166.25,1166.00,1166.25,504,201,705.00
11/05/2004,08:30,1166.00,1166.25,1165.25,1165.25,657,3941,4598.00
11/05/2004,08:31,1165.25,1165.50,1164.50,1164.75,4935,4895,9830.00
11/05/2004,08:32,1165.00,1165.00,1164.25,1164.75,1365,2553,3918.00
11/05/2004,08:33,1164.50,1165.00,1164.25,1164.75,1500,2163,3663.00
11/05/2004,08:34,1164.75,1165.50,1164.50,1165.50,2748,1696,4444.00
11/05/2004,08:35,1165.25,1165.50,1165.00,1165.00,748,1466,2214.00
11/05/2004,08:36,1165.00,1165.50,1164.75,1165.25,1542,3053,4595.00
11/05/2004,08:37,1165.00,1165.50,1164.00,1164.25,3047,5245,8292.00
11/05/2004,08:38,1164.00,1164.50,1163.50,1164.25,2056,4361,6417.00
11/05/2004,08:39,1164.25,1164.25,1163.50,1163.75,1083,2401,3484.00
11/05/2004,08:40,1163.75,1164.00,1163.25,1163.25,2406,2584,4990.00
11/05/2004,08:41,1163.50,1164.00,1163.25,1163.75,1369,1536,2905.00
11/05/2004,08:42,1163.75,1164.50,1163.50,1164.25,2657,667,3324.00
11/05/2004,08:43,1164.50,1165.00,1164.25,1164.75,1600,1225,2825.00
11/05/2004,08:44,1164.75,1165.75,1164.25,1165.25,2796,2272,5068.00
11/05/2004,08:45,1165.25,1165.25,1164.75,1165.00,1216,2620,3836.00
11/05/2004,08:46,1165.00,1165.00,1164.00,1164.00,1809,3584,5393.00
11/05/2004,08:47,1164.25,1165.00,1164.00,1164.50,1445,2456,3901.00
11/05/2004,08:48,1164.25,1165.00,1164.25,1164.75,1483,952,2435.00
11/05/2004,08:49,1164.75,1164.75,1164.25,1164.50,514,693,1207.00
11/05/2004,08:50,1164.50,1165.25,1164.50,1165.25,1535,451,1986.00
11/05/2004,08:51,1165.25,1165.75,1165.00,1165.50,1997,505,2502.00
11/05/2004,08:52,1165.50,1165.75,1164.50,1165.00,1447,3212,4659.00
11/05/2004,08:53,1164.75,1165.25,1164.50,1165.00,1647,464,2111.00
11/05/2004,08:54,1165.00,1165.75,1165.00,1165.75,2919,926,3845.00
11/05/2004,08:55,1165.75,1165.75,1164.75,1164.75,508,2134,2642.00
11/05/2004,08:56,1164.75,1165.50,1164.50,1165.00,1380,1535,2915.00
11/05/2004,08:57,1164.75,1165.50,1164.50,1164.75,1668,1011,2679.00
11/05/2004,08:58,1165.00,1166.25,1164.75,1165.75,3669,668,4337.00
11/05/2004,08:59,1166.00,1166.00,1165.75,1166.00,926,1501,2427.00
11/05/2004,09:00,1166.00,1166.00,1165.50,1165.50,1258,1589,2847.00
11/05/2004,09:01,1165.50,1165.75,1165.25,1165.25,445,896,1341.00
11/05/2004,09:02,1165.25,1166.00,1165.00,1166.00,4044,1729,5773.00
11/05/2004,09:03,1166.00,1166.00,1165.50,1165.75,1157,2110,3267.00
11/05/2004,09:04,1165.50,1165.75,1165.50,1165.75,270,53,323.00
11/05/2004,09:05,1165.75,1166.25,1165.50,1166.00,1518,67,1585.00
11/05/2004,09:06,1166.25,1166.25,1164.75,1165.25,947,2653,3600.00
11/05/2004,09:07,1165.25,1165.50,1165.25,1165.50,810,567,1377.00
11/05/2004,09:08,1165.50,1165.75,1165.25,1165.50,716,441,1157.00
11/05/2004,09:09,1165.50,1165.50,1165.25,1165.50,332,208,540.00
11/05/2004,09:10,1165.50,1165.75,1165.25,1165.50,1031,43,1074.00
11/05/2004,09:11,1165.75,1166.25,1165.25,1166.00,2817,715,3532.00
11/05/2004,09:12,1166.00,1166.50,1165.75,1166.50,1108,660,1768.00
11/05/2004,09:13,1166.50,1166.50,1165.50,1165.50,466,1400,1866.00
11/05/2004,09:14,1165.75,1166.25,1165.50,1166.00,1253,790,2043.00
11/05/2004,09:15,1166.00,1166.00,1165.50,1165.75,1780,1619,3399.00
11/05/2004,09:16,1166.00,1166.25,1165.75,1166.25,765,780,1545.00
11/05/2004,09:17,1166.25,1166.75,1166.00,1166.75,1932,1671,3603.00
11/05/2004,09:18,1166.75,1166.75,1166.00,1166.25,438,1021,1459.00
11/05/2004,09:19,1166.50,1167.50,1166.25,1167.50,3021,907,3928.00
11/05/2004,09:20,1167.25,1167.75,1167.25,1167.25,4472,1288,5760.00
11/05/2004,09:21,1167.25,1168.75,1167.25,1168.75,7867,1444,9311.00
11/05/2004,09:22,1168.50,1169.00,1168.25,1168.75,2369,1384,3753.00
11/05/2004,09:23,1168.75,1169.25,1168.75,1168.75,1615,2035,3650.00
11/05/2004,09:24,1169.00,1169.00,1168.25,1168.50,866,1476,2342.00
11/05/2004,09:25,1168.50,1168.75,1168.25,1168.50,595,1347,1942.00
11/05/2004,09:26,1168.25,1169.00,1168.25,1169.00,2082,369,2451.00
11/05/2004,09:27,1169.00,1169.75,1168.75,1169.75,5184,545,5729.00
11/05/2004,09:28,1169.75,1170.00,1169.25,1169.50,2014,1512,3526.00
11/05/2004,09:29,1169.25,1170.00,1169.25,1169.75,2239,519,2758.00
11/05/2004,09:30,1169.75,1171.00,1169.50,1170.50,6121,2242,8363.00
11/05/2004,09:31,1170.75,1171.25,1170.50,1170.50,2834,1664,4498.00
11/05/2004,09:32,1170.75,1171.75,1170.50,1170.50,4345,2886,7231.00
11/05/2004,09:33,1170.50,1170.75,1170.00,1170.00,720,2717,3437.00
11/05/2004,09:34,1170.00,1170.25,1169.75,1169.75,1511,2575,4086.00
11/05/2004,09:35,1169.75,1170.00,1169.50,1170.00,396,1375,1771.00
11/05/2004,09:36,1169.75,1170.00,1169.25,1169.50,791,2956,3747.00
11/05/2004,09:37,1169.50,1169.75,1169.00,1169.50,862,1294,2156.00
11/05/2004,09:38,1169.25,1169.75,1169.25,1169.50,1298,524,1822.00
11/05/2004,09:39,1169.25,1169.50,1168.75,1169.00,684,1867,2551.00
11/05/2004,09:40,1169.00,1169.00,1168.50,1168.50,983,2546,3529.00
11/05/2004,09:41,1168.25,1168.75,1168.25,1168.75,991,1160,2151.00
11/05/2004,09:42,1168.75,1169.00,1168.50,1168.50,735,923,1658.00
11/05/2004,09:43,1168.75,1169.00,1168.50,1168.75,804,291,1095.00
11/05/2004,09:44,1169.00,1169.00,1168.75,1169.00,534,456,990.00
11/05/2004,09:45,1169.00,1169.25,1168.75,1169.00,586,157,743.00
11/05/2004,09:46,1169.00,1169.00,1168.25,1168.50,242,1740,1982.00
11/05/2004,09:47,1168.25,1168.50,1168.00,1168.25,650,754,1404.00
11/05/2004,09:48,1168.25,1168.75,1168.00,1168.75,1186,1021,2207.00
11/05/2004,09:49,1168.75,1168.75,1168.25,1168.25,110,936,1046.00
11/05/2004,09:50,1168.50,1168.50,1168.00,1168.00,526,549,1075.00
11/05/2004,09:51,1168.25,1168.25,1168.00,1168.25,897,291,1188.00
11/05/2004,09:52,1168.25,1168.75,1168.25,1168.75,901,220,1121.00
11/05/2004,09:53,1168.50,1169.00,1168.25,1168.50,1447,996,2443.00
11/05/2004,09:54,1168.25,1168.50,1167.50,1167.50,275,3016,3291.00
11/05/2004,09:55,1167.50,1168.25,1167.50,1168.00,1706,845,2551.00
11/05/2004,09:56,1167.75,1168.00,1167.50,1167.75,471,1182,1653.00
11/05/2004,09:57,1167.75,1168.25,1167.75,1168.00,845,164,1009.00
11/05/2004,09:58,1168.00,1168.25,1167.75,1167.75,224,1352,1576.00
11/05/2004,09:59,1167.75,1168.00,1167.50,1167.50,157,1399,1556.00
11/05/2004,10:00,1167.50,1168.00,1167.25,1167.75,858,484,1342.00
11/05/2004,10:01,1168.00,1168.00,1167.25,1167.25,228,1140,1368.00
11/05/2004,10:02,1167.25,1167.25,1166.75,1166.75,1183,3051,4234.00
11/05/2004,10:03,1166.75,1166.75,1166.25,1166.50,2883,2675,5558.00
11/05/2004,10:04,1166.75,1167.00,1166.50,1167.00,489,805,1294.00
11/05/2004,10:05,1166.75,1167.00,1166.25,1166.25,567,1502,2069.00
11/05/2004,10:06,1166.25,1166.25,1165.50,1166.00,985,3881,4866.00
11/05/2004,10:07,1166.00,1166.00,1164.25,1164.50,1960,6399,8359.00
11/05/2004,10:08,1164.75,1165.00,1164.50,1164.75,1940,1296,3236.00
11/05/2004,10:09,1164.75,1165.00,1164.50,1165.00,1220,969,2189.00
11/05/2004,10:10,1165.00,1165.75,1164.75,1165.00,2369,1461,3830.00
11/05/2004,10:11,1165.25,1165.50,1164.50,1164.50,1109,1550,2659.00
11/05/2004,10:12,1164.75,1165.00,1164.00,1164.25,1661,2433,4094.00
11/05/2004,10:13,1164.25,1164.50,1163.75,1164.25,1581,1984,3565.00
11/05/2004,10:14,1164.25,1164.25,1163.75,1164.25,1295,1142,2437.00
11/05/2004,10:15,1164.00,1164.25,1162.75,1163.50,2285,4192,6477.00
11/05/2004,10:16,1163.25,1163.50,1162.50,1163.50,2325,1530,3855.00
11/05/2004,10:17,1163.50,1164.00,1163.25,1164.00,1114,1035,2149.00
11/05/2004,10:18,1164.00,1164.25,1163.75,1164.25,1343,778,2121.00
11/05/2004,10:19,1164.25,1164.75,1164.00,1164.75,1792,806,2598.00
11/05/2004,10:20,1164.75,1165.00,1164.25,1164.25,1650,1127,2777.00
11/05/2004,10:21,1164.25,1164.25,1163.50,1163.50,647,1668,2315.00
11/05/2004,10:22,1163.75,1164.00,1163.50,1163.50,1016,1611,2627.00
11/05/2004,10:23,1163.50,1164.25,1163.50,1164.00,830,596,1426.00
11/05/2004,10:24,1163.75,1164.00,1163.00,1163.00,943,2162,3105.00
11/05/2004,10:25,1163.00,1163.25,1162.00,1162.50,1693,4540,6233.00
11/05/2004,10:26,1162.25,1162.50,1161.50,1162.25,2196,3707,5903.00
11/05/2004,10:27,1162.00,1162.25,1161.25,1161.75,1054,3370,4424.00
11/05/2004,10:28,1162.00,1162.50,1161.50,1162.50,2032,777,2809.00
11/05/2004,10:29,1162.50,1162.75,1162.25,1162.50,2244,659,2903.00
11/05/2004,10:30,1162.75,1163.00,1162.50,1162.50,541,1223,1764.00
11/05/2004,10:31,1162.75,1163.00,1162.50,1163.00,974,338,1312.00
11/05/2004,10:32,1163.00,1163.50,1162.75,1163.50,2026,290,2316.00
11/05/2004,10:33,1163.50,1164.00,1163.25,1163.75,2483,1580,4063.00
11/05/2004,10:34,1163.75,1164.25,1163.75,1164.25,770,532,1302.00
11/05/2004,10:35,1164.25,1164.25,1163.75,1163.75,196,967,1163.00
11/05/2004,10:36,1163.75,1164.50,1163.75,1164.25,2086,582,2668.00
11/05/2004,10:37,1164.25,1164.50,1164.00,1164.25,156,615,771.00
11/05/2004,10:38,1164.00,1164.25,1163.75,1164.00,224,1061,1285.00
11/05/2004,10:39,1164.25,1164.25,1163.75,1164.00,402,489,891.00
11/05/2004,10:40,1163.75,1164.25,1163.75,1164.00,615,223,838.00
11/05/2004,10:41,1163.75,1164.00,1163.75,1163.75,23,174,197.00
11/05/2004,10:42,1164.00,1164.50,1163.50,1163.50,1018,1481,2499.00
11/05/2004,10:43,1163.50,1164.00,1163.25,1163.75,919,782,1701.00
11/05/2004,10:44,1164.00,1164.50,1164.00,1164.25,1571,295,1866.00
11/05/2004,10:45,1164.50,1164.50,1164.00,1164.25,105,393,498.00
11/05/2004,10:46,1164.25,1164.25,1163.75,1163.75,504,1122,1626.00
11/05/2004,10:47,1163.75,1164.00,1163.50,1163.50,159,316,475.00
11/05/2004,10:48,1163.75,1164.00,1163.50,1163.75,233,170,403.00
11/05/2004,10:49,1164.00,1164.00,1163.50,1164.00,343,348,691.00
11/05/2004,10:50,1163.75,1164.00,1162.75,1162.75,1066,2262,3328.00
11/05/2004,10:51,1162.75,1163.00,1162.50,1162.50,880,1132,2012.00
11/05/2004,10:52,1162.50,1163.00,1162.25,1162.25,591,1013,1604.00
11/05/2004,10:53,1162.25,1162.75,1161.75,1162.25,1727,2225,3952.00
11/05/2004,10:54,1162.50,1162.75,1162.00,1162.50,563,556,1119.00
11/05/2004,10:55,1162.50,1163.00,1161.75,1162.00,1021,1852,2873.00
11/05/2004,10:56,1161.75,1162.25,1161.00,1161.00,1377,3975,5352.00
11/05/2004,10:57,1161.00,1161.50,1160.25,1160.50,2913,4372,7285.00
11/05/2004,10:58,1160.50,1161.75,1160.25,1161.50,3677,1705,5382.00
11/05/2004,10:59,1161.50,1162.00,1161.25,1161.50,1170,642,1812.00
11/05/2004,11:00,1161.50,1162.00,1161.50,1161.75,933,357,1290.00
11/05/2004,11:01,1162.00,1162.00,1161.50,1161.50,302,1149,1451.00
11/05/2004,11:02,1161.50,1161.75,1161.25,1161.75,264,1424,1688.00
11/05/2004,11:03,1161.75,1161.75,1160.50,1161.00,818,2148,2966.00
11/05/2004,11:04,1161.00,1161.75,1161.00,1161.25,1520,927,2447.00
11/05/2004,11:05,1161.25,1162.00,1161.00,1161.50,875,279,1154.00
11/05/2004,11:06,1161.50,1162.00,1161.50,1161.75,1061,259,1320.00
11/05/2004,11:07,1162.00,1162.50,1161.75,1162.25,1983,898,2881.00
11/05/2004,11:08,1162.25,1163.00,1162.00,1162.75,969,235,1204.00
11/05/2004,11:09,1163.00,1163.25,1162.75,1163.00,1090,789,1879.00
11/05/2004,11:10,1163.00,1163.75,1163.00,1163.75,1502,537,2039.00
11/05/2004,11:11,1163.75,1164.00,1163.50,1163.75,612,282,894.00
11/05/2004,11:12,1163.75,1163.75,1163.50,1163.50,114,814,928.00
11/05/2004,11:13,1163.75,1164.00,1163.50,1163.75,496,201,697.00
11/05/2004,11:14,1163.75,1164.50,1163.50,1164.25,1482,397,1879.00
11/05/2004,11:15,1164.50,1164.50,1163.75,1163.75,264,527,791.00
11/05/2004,11:16,1163.75,1164.00,1163.75,1164.00,453,302,755.00
11/05/2004,11:17,1164.00,1164.25,1164.00,1164.00,472,55,527.00
11/05/2004,11:18,1164.25,1164.25,1163.75,1163.75,16,224,240.00
11/05/2004,11:19,1164.00,1164.00,1163.25,1163.25,76,1275,1351.00
11/05/2004,11:20,1163.50,1163.50,1163.00,1163.25,256,341,597.00
11/05/2004,11:21,1163.25,1163.75,1163.25,1163.50,422,112,534.00
11/05/2004,11:22,1163.75,1163.75,1163.25,1163.50,58,525,583.00
11/05/2004,11:23,1163.25,1164.00,1163.25,1163.75,713,187,900.00
11/05/2004,11:24,1163.75,1163.75,1163.50,1163.75,31,238,269.00
11/05/2004,11:25,1163.75,1164.00,1163.50,1164.00,548,392,940.00
11/05/2004,11:26,1164.00,1164.25,1163.50,1164.25,1422,342,1764.00
11/05/2004,11:27,1164.25,1164.50,1164.00,1164.25,768,568,1336.00
11/05/2004,11:28,1164.25,1164.50,1164.00,1164.25,451,51,502.00
11/05/2004,11:29,1164.25,1164.75,1164.25,1164.50,603,75,678.00
11/05/2004,11:30,1164.75,1165.25,1164.50,1165.25,2045,738,2783.00
11/05/2004,11:31,1165.25,1165.25,1164.50,1164.50,334,1275,1609.00
11/05/2004,11:32,1164.50,1165.00,1164.25,1164.75,958,1157,2115.00
11/05/2004,11:33,1164.75,1165.00,1164.25,1164.75,933,418,1351.00
11/05/2004,11:34,1164.50,1164.75,1164.25,1164.50,214,145,359.00
11/05/2004,11:35,1164.75,1165.25,1164.50,1165.25,1328,256,1584.00
11/05/2004,11:36,1165.25,1165.50,1165.00,1165.00,1008,328,1336.00
11/05/2004,11:37,1165.00,1165.50,1164.75,1165.50,1055,724,1779.00
11/05/2004,11:38,1165.50,1165.75,1165.25,1165.25,1083,247,1330.00
11/05/2004,11:39,1165.00,1165.25,1164.75,1164.75,234,1099,1333.00
11/05/2004,11:40,1164.75,1165.25,1164.75,1165.00,210,119,329.00
11/05/2004,11:41,1164.75,1165.25,1164.75,1164.75,604,745,1349.00
11/05/2004,11:42,1164.75,1165.00,1164.50,1165.00,518,566,1084.00
11/05/2004,11:43,1164.75,1165.50,1164.75,1165.25,698,217,915.00
11/05/2004,11:44,1165.25,1165.50,1165.00,1165.25,366,615,981.00
11/05/2004,11:45,1165.25,1165.50,1165.00,1165.25,227,293,520.00
11/05/2004,11:46,1165.25,1165.50,1165.00,1165.25,334,157,491.00
11/05/2004,11:47,1165.25,1166.25,1165.25,1166.25,3536,517,4053.00
11/05/2004,11:48,1166.25,1166.50,1166.00,1166.00,993,527,1520.00
11/05/2004,11:49,1166.25,1166.50,1166.00,1166.25,667,314,981.00
11/05/2004,11:50,1166.00,1166.50,1166.00,1166.50,590,775,1365.00
11/05/2004,11:51,1166.50,1166.50,1165.75,1166.25,799,1118,1917.00
11/05/2004,11:52,1166.25,1166.50,1166.25,1166.25,485,146,631.00
11/05/2004,11:53,1166.50,1166.75,1166.00,1166.50,928,299,1227.00
11/05/2004,11:54,1166.75,1167.00,1166.50,1166.75,1223,1441,2664.00
11/05/2004,11:55,1166.50,1166.75,1166.25,1166.50,128,283,411.00
11/05/2004,11:56,1166.50,1166.75,1166.25,1166.50,179,328,507.00
11/05/2004,11:57,1166.50,1166.75,1166.50,1166.50,17,329,346.00
11/05/2004,11:58,1166.50,1166.50,1166.00,1166.25,199,485,684.00
11/05/2004,11:59,1166.25,1166.50,1166.00,1166.25,455,190,645.00
11/05/2004,12:00,1166.25,1166.50,1166.00,1166.50,1072,367,1439.00
11/05/2004,12:01,1166.50,1166.75,1166.25,1166.50,558,573,1131.00
11/05/2004,12:02,1166.25,1166.50,1166.25,1166.25,1130,1303,2433.00
11/05/2004,12:03,1166.25,1166.75,1166.25,1166.75,388,763,1151.00
11/05/2004,12:04,1166.75,1167.00,1166.25,1166.50,917,953,1870.00
11/05/2004,12:05,1166.50,1166.75,1166.50,1166.75,527,122,649.00
11/05/2004,12:06,1167.00,1167.00,1166.25,1166.25,500,754,1254.00
11/05/2004,12:07,1166.25,1166.75,1166.25,1166.50,286,524,810.00
11/05/2004,12:08,1166.50,1166.50,1166.00,1166.25,394,407,801.00
11/05/2004,12:09,1166.00,1166.25,1165.50,1165.50,279,1745,2024.00
11/05/2004,12:10,1165.50,1165.50,1165.00,1165.00,601,1271,1872.00
11/05/2004,12:11,1165.00,1165.25,1164.75,1165.00,577,488,1065.00
11/05/2004,12:12,1165.00,1165.00,1164.75,1165.00,110,514,624.00
11/05/2004,12:13,1164.75,1165.00,1164.50,1164.75,717,343,1060.00
11/05/2004,12:14,1164.75,1165.00,1164.25,1164.25,279,773,1052.00
11/05/2004,12:15,1164.25,1165.00,1164.25,1164.75,1017,209,1226.00
11/05/2004,12:16,1164.75,1165.25,1164.75,1165.25,396,81,477.00
11/05/2004,12:17,1165.25,1165.25,1164.50,1164.75,79,935,1014.00
11/05/2004,12:18,1164.75,1165.00,1164.50,1164.75,551,61,612.00
11/05/2004,12:19,1165.00,1165.00,1164.50,1164.50,130,210,340.00
11/05/2004,12:20,1164.50,1165.00,1164.50,1164.50,606,374,980.00
11/05/2004,12:21,1164.50,1164.75,1164.50,1164.75,128,224,352.00
11/05/2004,12:22,1164.75,1165.25,1164.75,1165.00,1134,68,1202.00
11/05/2004,12:23,1165.25,1165.50,1165.00,1165.50,1217,216,1433.00
11/05/2004,12:24,1165.50,1165.50,1165.00,1165.25,104,304,408.00
11/05/2004,12:25,1165.25,1166.25,1165.00,1166.25,1606,393,1999.00
11/05/2004,12:26,1166.25,1166.25,1166.00,1166.25,307,57,364.00
11/05/2004,12:27,1166.25,1166.75,1166.00,1166.50,1363,506,1869.00
11/05/2004,12:28,1166.75,1166.75,1166.50,1166.50,123,287,410.00
11/05/2004,12:29,1166.75,1166.75,1166.50,1166.50,93,714,807.00
11/05/2004,12:30,1166.50,1166.75,1166.50,1166.50,52,258,310.00
11/05/2004,12:31,1166.50,1166.75,1166.50,1166.50,84,827,911.00
11/05/2004,12:32,1166.50,1167.75,1166.50,1167.25,3490,726,4216.00
11/05/2004,12:33,1167.25,1167.50,1167.00,1167.00,879,1253,2132.00
11/05/2004,12:34,1167.00,1167.00,1166.25,1166.75,502,1333,1835.00
11/05/2004,12:35,1166.50,1166.75,1166.00,1166.00,20,714,734.00
11/05/2004,12:36,1166.00,1166.50,1165.75,1165.75,730,703,1433.00
11/05/2004,12:37,1166.00,1166.25,1164.75,1164.75,746,2361,3107.00
11/05/2004,12:38,1164.75,1165.50,1164.75,1165.25,403,443,846.00
11/05/2004,12:39,1165.25,1165.50,1165.00,1165.50,43,204,247.00
11/05/2004,12:40,1165.50,1165.50,1165.25,1165.25,24,327,351.00
11/05/2004,12:41,1165.25,1165.50,1165.25,1165.25,20,50,70.00
11/05/2004,12:42,1165.50,1165.75,1165.25,1165.50,526,71,597.00
11/05/2004,12:43,1165.50,1165.50,1165.00,1165.00,52,784,836.00
11/05/2004,12:44,1165.00,1165.25,1164.75,1165.00,356,135,491.00
11/05/2004,12:45,1164.75,1165.25,1164.50,1165.00,502,245,747.00
11/05/2004,12:46,1165.00,1165.25,1165.00,1165.00,43,269,312.00
11/05/2004,12:47,1164.75,1165.75,1164.50,1165.50,776,295,1071.00
11/05/2004,12:48,1165.50,1166.50,1165.50,1166.25,1979,352,2331.00
11/05/2004,12:49,1166.25,1166.50,1166.00,1166.25,509,822,1331.00
11/05/2004,12:50,1166.25,1166.50,1165.75,1166.25,331,199,530.00
11/05/2004,12:51,1166.25,1166.25,1166.00,1166.00,481,722,1203.00
11/05/2004,12:52,1166.00,1166.00,1165.75,1166.00,25,876,901.00
11/05/2004,12:53,1165.75,1166.75,1165.75,1166.75,1699,90,1789.00
11/05/2004,12:54,1166.50,1166.75,1164.50,1165.00,1563,3404,4967.00
11/05/2004,12:55,1165.00,1165.00,1164.25,1164.75,939,1003,1942.00
11/05/2004,12:56,1164.50,1165.50,1164.50,1165.50,1738,456,2194.00
11/05/2004,12:57,1165.50,1165.50,1165.25,1165.50,82,41,123.00
11/05/2004,12:58,1165.25,1165.50,1165.25,1165.25,53,66,119.00
11/05/2004,12:59,1165.25,1165.50,1165.00,1165.25,112,636,748.00
11/05/2004,13:00,1165.50,1165.50,1165.25,1165.25,11,145,156.00
11/05/2004,13:01,1165.25,1165.50,1165.25,1165.25,271,216,487.00
11/05/2004,13:02,1165.25,1165.25,1164.75,1165.00,158,259,417.00
11/05/2004,13:03,1165.00,1165.25,1164.75,1165.00,116,252,368.00
11/05/2004,13:04,1165.00,1165.25,1164.75,1165.25,71,214,285.00
11/05/2004,13:05,1165.25,1165.25,1165.00,1165.25,55,370,425.00
11/05/2004,13:06,1165.00,1165.50,1165.00,1165.50,184,50,234.00
11/05/2004,13:07,1165.25,1165.50,1165.00,1165.50,106,58,164.00
11/05/2004,13:08,1165.50,1165.75,1165.25,1165.75,256,137,393.00
11/05/2004,13:09,1165.50,1166.00,1165.50,1165.50,222,108,330.00
11/05/2004,13:10,1165.75,1165.75,1165.00,1165.25,168,712,880.00
11/05/2004,13:11,1165.25,1165.75,1165.25,1165.50,960,497,1457.00
11/05/2004,13:12,1165.50,1165.50,1165.00,1165.25,201,248,449.00
11/05/2004,13:13,1165.00,1165.50,1165.00,1165.25,368,226,594.00
11/05/2004,13:14,1165.25,1165.50,1165.25,1165.50,165,32,197.00
11/05/2004,13:15,1165.50,1165.50,1165.00,1165.00,14,270,284.00
11/05/2004,13:16,1165.25,1165.25,1164.75,1165.00,85,220,305.00
11/05/2004,13:17,1165.00,1165.25,1164.75,1165.25,716,33,749.00
11/05/2004,13:18,1165.25,1165.25,1165.00,1165.00,58,68,126.00
11/05/2004,13:19,1165.00,1165.00,1164.50,1164.50,5,1152,1157.00
11/05/2004,13:20,1164.50,1165.25,1164.50,1165.00,690,90,780.00
11/05/2004,13:21,1164.75,1165.00,1164.50,1164.50,581,285,866.00
11/05/2004,13:22,1164.50,1164.75,1163.50,1164.00,834,2710,3544.00
11/05/2004,13:23,1164.00,1164.00,1163.75,1163.75,200,344,544.00
11/05/2004,13:24,1163.75,1164.50,1163.75,1164.25,1166,600,1766.00
11/05/2004,13:25,1164.25,1164.50,1164.00,1164.25,219,241,460.00
11/05/2004,13:26,1164.00,1164.50,1163.75,1164.00,383,860,1243.00
11/05/2004,13:27,1163.75,1164.25,1163.75,1164.00,581,164,745.00
11/05/2004,13:28,1164.00,1164.00,1163.25,1163.50,629,1386,2015.00
11/05/2004,13:29,1163.50,1163.75,1163.25,1163.75,520,313,833.00
11/05/2004,13:30,1163.75,1164.00,1162.75,1163.25,1155,2502,3657.00
11/05/2004,13:31,1163.00,1164.00,1163.00,1164.00,1674,947,2621.00
11/05/2004,13:32,1163.75,1164.00,1163.50,1163.75,285,291,576.00
11/05/2004,13:33,1164.00,1164.00,1163.75,1164.00,155,23,178.00
11/05/2004,13:34,1164.00,1164.25,1163.50,1163.50,787,398,1185.00
11/05/2004,13:35,1163.75,1164.25,1163.50,1164.25,771,37,808.00
11/05/2004,13:36,1164.25,1164.50,1164.00,1164.25,986,387,1373.00
11/05/2004,13:37,1164.25,1164.50,1163.50,1163.50,230,716,946.00
11/05/2004,13:38,1163.75,1163.75,1163.00,1163.00,152,1418,1570.00
11/05/2004,13:39,1163.25,1163.75,1162.50,1163.50,1403,1316,2719.00
11/05/2004,13:40,1163.50,1163.75,1162.50,1162.75,269,2204,2473.00
11/05/2004,13:41,1162.75,1163.25,1162.50,1163.25,741,88,829.00
11/05/2004,13:42,1163.25,1163.50,1162.75,1163.25,378,432,810.00
11/05/2004,13:43,1163.50,1163.50,1163.25,1163.50,125,128,253.00
11/05/2004,13:44,1163.25,1164.25,1163.25,1164.25,2816,79,2895.00
11/05/2004,13:45,1164.25,1164.50,1163.75,1163.75,861,528,1389.00
11/05/2004,13:46,1163.75,1164.25,1163.75,1164.00,640,366,1006.00
11/05/2004,13:47,1164.00,1165.00,1164.00,1164.75,3159,793,3952.00
11/05/2004,13:48,1164.50,1164.75,1164.00,1164.25,297,1126,1423.00
11/05/2004,13:49,1164.25,1164.50,1164.00,1164.25,144,415,559.00
11/05/2004,13:50,1164.00,1164.25,1163.75,1164.00,332,594,926.00
11/05/2004,13:51,1164.00,1164.25,1163.75,1164.25,328,44,372.00
11/05/2004,13:52,1164.25,1164.50,1164.00,1164.25,233,188,421.00
11/05/2004,13:53,1164.25,1164.50,1164.25,1164.25,16,63,79.00
11/05/2004,13:54,1164.50,1164.50,1164.25,1164.50,20,29,49.00
11/05/2004,13:55,1164.25,1164.50,1164.25,1164.50,71,222,293.00
11/05/2004,13:56,1164.50,1164.50,1164.00,1164.25,112,740,852.00
11/05/2004,13:57,1164.25,1165.00,1164.25,1165.00,1252,167,1419.00
11/05/2004,13:58,1165.00,1165.50,1164.75,1165.25,1342,337,1679.00
11/05/2004,13:59,1165.25,1165.25,1165.00,1165.25,274,189,463.00
11/05/2004,14:00,1165.25,1165.25,1164.50,1164.50,61,742,803.00
11/05/2004,14:01,1164.50,1164.75,1164.00,1164.50,681,1307,1988.00
11/05/2004,14:02,1164.50,1164.75,1164.25,1164.25,273,132,405.00
11/05/2004,14:03,1164.25,1164.50,1163.00,1163.25,422,2750,3172.00
11/05/2004,14:04,1163.25,1164.00,1163.25,1164.00,1199,495,1694.00
11/05/2004,14:05,1164.00,1164.25,1163.50,1164.00,325,444,769.00
11/05/2004,14:06,1164.00,1164.00,1163.50,1163.75,670,248,918.00
11/05/2004,14:07,1163.75,1164.25,1163.50,1163.50,561,484,1045.00
11/05/2004,14:08,1163.50,1163.75,1163.25,1163.50,140,726,866.00
11/05/2004,14:09,1163.25,1164.25,1163.25,1164.25,1045,482,1527.00
11/05/2004,14:10,1164.00,1164.25,1163.75,1164.25,102,177,279.00
11/05/2004,14:11,1164.25,1164.25,1163.75,1164.25,434,371,805.00
11/05/2004,14:12,1164.50,1165.00,1164.50,1164.75,1563,599,2162.00
11/05/2004,14:13,1164.75,1165.00,1164.50,1164.50,396,342,738.00
11/05/2004,14:14,1164.75,1164.75,1164.25,1164.25,178,687,865.00
11/05/2004,14:15,1164.25,1164.75,1164.00,1164.75,380,1167,1547.00
11/05/2004,14:16,1164.75,1165.00,1164.50,1164.75,460,81,541.00
11/05/2004,14:17,1165.00,1165.50,1164.75,1165.25,1808,699,2507.00
11/05/2004,14:18,1165.25,1166.25,1165.25,1166.00,3200,557,3757.00
11/05/2004,14:19,1166.00,1166.50,1166.00,1166.25,2170,996,3166.00
11/05/2004,14:20,1166.25,1166.50,1166.00,1166.25,663,340,1003.00
11/05/2004,14:21,1166.00,1166.25,1165.75,1166.00,329,615,944.00
11/05/2004,14:22,1166.00,1166.00,1165.75,1166.00,67,292,359.00
11/05/2004,14:23,1165.75,1166.00,1165.75,1165.75,327,530,857.00
11/05/2004,14:24,1165.75,1166.00,1165.75,1165.75,53,238,291.00
11/05/2004,14:25,1166.00,1166.00,1165.75,1166.00,86,193,279.00
11/05/2004,14:26,1165.75,1166.00,1165.50,1165.75,754,1601,2355.00
11/05/2004,14:27,1165.75,1166.00,1165.75,1166.00,166,372,538.00
11/05/2004,14:28,1166.00,1166.00,1165.75,1165.75,217,45,262.00
11/05/2004,14:29,1166.00,1166.00,1165.75,1166.00,77,66,143.00
11/05/2004,14:30,1165.75,1166.00,1165.00,1165.50,225,1330,1555.00
11/05/2004,14:31,1165.50,1166.00,1165.50,1165.75,1344,772,2116.00
11/05/2004,14:32,1165.75,1166.00,1165.50,1165.75,347,106,453.00
11/05/2004,14:33,1165.75,1166.00,1165.75,1166.00,28,34,62.00
11/05/2004,14:34,1165.75,1166.00,1165.75,1166.00,84,18,102.00
11/05/2004,14:35,1165.75,1166.00,1165.50,1165.75,213,208,421.00
11/05/2004,14:36,1165.75,1166.00,1165.50,1165.75,201,110,311.00
11/05/2004,14:37,1166.00,1166.25,1165.75,1166.25,470,32,502.00
11/05/2004,14:38,1166.25,1166.50,1166.00,1166.25,437,89,526.00
11/05/2004,14:39,1166.50,1166.75,1166.25,1166.75,1121,103,1224.00
11/05/2004,14:40,1166.75,1167.25,1166.50,1167.00,1677,55,1732.00
11/05/2004,14:41,1167.25,1167.50,1167.00,1167.50,1827,868,2695.00
11/05/2004,14:42,1167.50,1167.50,1166.75,1167.00,1037,933,1970.00
11/05/2004,14:43,1167.00,1167.00,1166.75,1167.00,94,125,219.00
11/05/2004,14:44,1167.00,1167.25,1166.75,1167.25,644,201,845.00
11/05/2004,14:45,1167.25,1167.25,1166.25,1166.50,460,1444,1904.00
11/05/2004,14:46,1166.50,1166.75,1166.25,1166.50,107,508,615.00
11/05/2004,14:47,1166.50,1166.75,1166.25,1166.75,427,445,872.00
11/05/2004,14:48,1166.75,1166.75,1166.25,1166.50,43,457,500.00
11/05/2004,14:49,1166.25,1166.50,1166.00,1166.25,471,902,1373.00
11/05/2004,14:50,1166.00,1166.50,1166.00,1166.00,354,376,730.00
11/05/2004,14:51,1166.25,1166.25,1166.00,1166.25,419,652,1071.00
11/05/2004,14:52,1166.00,1166.25,1166.00,1166.00,122,230,352.00
11/05/2004,14:53,1166.25,1166.25,1165.75,1166.00,974,304,1278.00
11/05/2004,14:54,1166.00,1166.50,1165.75,1165.75,563,581,1144.00
11/05/2004,14:55,1166.00,1166.00,1165.50,1165.50,449,1417,1866.00
11/05/2004,14:56,1165.50,1165.75,1165.25,1165.25,628,896,1524.00
11/05/2004,14:57,1165.25,1165.50,1165.25,1165.50,335,186,521.00
11/05/2004,14:58,1165.25,1165.75,1165.25,1165.50,432,321,753.00
11/05/2004,14:59,1165.50,1166.00,1165.25,1166.00,1113,215,1328.00
11/05/2004,15:00,1165.75,1166.25,1165.75,1166.25,2658,1540,4198.00
11/05/2004,15:01,1166.25,1166.75,1165.50,1165.75,1731,2418,4149.00
11/05/2004,15:02,1165.75,1166.25,1165.50,1165.75,1545,372,1917.00
11/05/2004,15:03,1166.00,1166.25,1165.75,1166.00,798,360,1158.00
11/05/2004,15:04,1166.25,1166.25,1166.00,1166.00,303,256,559.00
11/05/2004,15:05,1166.25,1166.50,1166.00,1166.25,1123,314,1437.00
11/05/2004,15:06,1166.25,1166.25,1166.00,1166.25,149,286,435.00
11/05/2004,15:07,1166.25,1166.25,1166.00,1166.00,790,235,1025.00
11/05/2004,15:08,1166.00,1166.50,1166.00,1166.50,502,133,635.00
11/05/2004,15:09,1166.25,1166.50,1166.25,1166.50,357,313,670.00
11/05/2004,15:10,1166.50,1166.75,1166.25,1166.50,1381,183,1564.00
11/05/2004,15:11,1166.25,1166.75,1166.25,1166.50,568,346,914.00
11/05/2004,15:12,1166.75,1167.00,1166.25,1167.00,717,330,1047.00
11/05/2004,15:13,1166.75,1167.00,1166.50,1166.50,326,667,993.00
11/05/2004,15:14,1166.75,1167.00,1166.50,1167.00,885,423,1308.00
11/05/2004,15:15,1166.75,1168.25,1166.75,1167.75,3464,1977,5441.00
11/05/2004,15:16,1167.50,1167.50,1167.50,1167.50,0,4,4.00
11/07/2004,17:01,1167.00,1167.00,1166.50,1166.50,16,86,102.00
11/07/2004,17:02,1166.75,1166.75,1166.50,1166.50,56,7,63.00
11/07/2004,17:03,1166.50,1166.50,1166.25,1166.50,31,56,87.00
11/07/2004,17:04,1166.50,1166.75,1166.50,1166.50,14,19,33.00
11/07/2004,17:05,1166.50,1166.75,1166.50,1166.50,2,15,17.00
11/07/2004,17:06,1166.50,1166.50,1166.25,1166.25,0,20,20.00
11/07/2004,17:07,1166.50,1166.50,1166.50,1166.50,40,0,40.00
11/07/2004,17:08,1166.50,1166.75,1166.25,1166.75,2,1,3.00
11/07/2004,17:09,1166.50,1166.50,1166.50,1166.50,0,14,14.00
11/07/2004,17:10,1166.25,1166.25,1166.25,1166.25,0,3,3.00
11/07/2004,17:11,1166.50,1166.50,1166.50,1166.50,27,0,27.00
11/07/2004,17:12,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/07/2004,17:13,1166.75,1166.75,1166.75,1166.75,3,0,3.00
11/07/2004,17:15,1166.75,1166.75,1166.75,1166.75,2,0,2.00
11/07/2004,17:16,1166.75,1166.75,1166.75,1166.75,31,0,31.00
11/07/2004,17:17,1166.75,1167.25,1166.75,1167.25,56,0,56.00
11/07/2004,17:18,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/07/2004,17:19,1167.25,1167.25,1167.25,1167.25,7,0,7.00
11/07/2004,17:20,1167.00,1167.25,1167.00,1167.00,1,12,13.00
11/07/2004,17:21,1167.00,1167.00,1167.00,1167.00,0,26,26.00
11/07/2004,17:22,1167.00,1167.00,1167.00,1167.00,0,46,46.00
11/07/2004,17:23,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/07/2004,17:24,1166.75,1166.75,1166.75,1166.75,0,10,10.00
11/07/2004,17:26,1166.75,1166.75,1166.75,1166.75,0,87,87.00
11/07/2004,17:27,1166.75,1166.75,1166.75,1166.75,0,18,18.00
11/07/2004,17:28,1166.75,1166.75,1166.75,1166.75,0,2,2.00
11/07/2004,17:29,1166.75,1167.00,1166.75,1166.75,6,4,10.00
11/07/2004,17:30,1166.75,1166.75,1166.75,1166.75,0,3,3.00
11/07/2004,17:31,1166.50,1166.50,1166.50,1166.50,0,2,2.00
11/07/2004,17:33,1166.50,1166.50,1166.50,1166.50,0,2,2.00
11/07/2004,17:34,1166.75,1166.75,1166.75,1166.75,2,0,2.00
11/07/2004,17:36,1167.00,1167.25,1167.00,1167.25,44,6,50.00
11/07/2004,17:38,1167.00,1167.00,1167.00,1167.00,0,2,2.00
11/07/2004,17:42,1167.00,1167.00,1167.00,1167.00,0,12,12.00
11/07/2004,17:43,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/07/2004,17:45,1167.25,1167.25,1167.25,1167.25,2,0,2.00
11/07/2004,17:46,1166.75,1166.75,1166.75,1166.75,0,1,1.00
11/07/2004,17:48,1167.25,1167.25,1167.25,1167.25,3,0,3.00
11/07/2004,17:49,1167.00,1167.00,1167.00,1167.00,0,13,13.00
11/07/2004,17:52,1167.00,1167.00,1167.00,1167.00,0,5,5.00
11/07/2004,17:53,1166.75,1166.75,1166.75,1166.75,0,3,3.00
11/07/2004,17:54,1167.00,1167.00,1166.75,1166.75,12,49,61.00
11/07/2004,17:55,1166.50,1166.50,1166.50,1166.50,0,35,35.00
11/07/2004,17:56,1166.50,1166.50,1166.50,1166.50,0,2,2.00
11/07/2004,17:57,1166.75,1166.75,1166.75,1166.75,8,0,8.00
11/07/2004,17:58,1166.75,1166.75,1166.75,1166.75,4,0,4.00
11/07/2004,17:59,1166.50,1166.75,1166.50,1166.75,15,30,45.00
11/07/2004,18:00,1166.75,1166.75,1166.75,1166.75,5,0,5.00
11/07/2004,18:01,1166.75,1166.75,1166.75,1166.75,8,0,8.00
11/07/2004,18:02,1166.50,1166.75,1166.50,1166.75,1,26,27.00
11/07/2004,18:03,1166.50,1166.50,1166.50,1166.50,0,9,9.00
11/07/2004,18:04,1166.50,1166.50,1166.50,1166.50,0,21,21.00
11/07/2004,18:05,1166.50,1166.50,1166.25,1166.25,0,77,77.00
11/07/2004,18:06,1166.00,1166.00,1166.00,1166.00,0,86,86.00
11/07/2004,18:07,1166.00,1166.00,1165.75,1166.00,5,22,27.00
11/07/2004,18:08,1166.00,1166.00,1165.25,1165.50,4,111,115.00
11/07/2004,18:09,1165.75,1165.75,1165.50,1165.50,20,35,55.00
11/07/2004,18:10,1165.50,1165.50,1165.50,1165.50,0,21,21.00
11/07/2004,18:11,1165.50,1165.50,1165.25,1165.50,2,17,19.00
11/07/2004,18:12,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/07/2004,18:14,1165.50,1165.50,1165.25,1165.50,26,2,28.00
11/07/2004,18:16,1165.50,1165.75,1165.50,1165.50,3,20,23.00
11/07/2004,18:17,1165.50,1165.50,1165.25,1165.25,0,2,2.00
11/07/2004,18:18,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/07/2004,18:19,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/07/2004,18:20,1165.25,1165.50,1165.25,1165.50,1,1,2.00
11/07/2004,18:21,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/07/2004,18:22,1165.50,1165.75,1165.50,1165.50,52,11,63.00
11/07/2004,18:23,1165.50,1165.75,1165.50,1165.50,1,32,33.00
11/07/2004,18:24,1165.50,1165.50,1165.50,1165.50,0,44,44.00
11/07/2004,18:25,1165.25,1165.25,1165.25,1165.25,0,2,2.00
11/07/2004,18:26,1165.50,1165.50,1165.50,1165.50,32,0,32.00
11/07/2004,18:27,1165.50,1165.50,1165.50,1165.50,21,0,21.00
11/07/2004,18:28,1165.50,1165.50,1165.25,1165.50,7,1,8.00
11/07/2004,18:29,1165.50,1165.50,1165.50,1165.50,25,0,25.00
11/07/2004,18:30,1165.50,1165.50,1165.50,1165.50,25,0,25.00
11/07/2004,18:31,1165.50,1165.50,1165.50,1165.50,10,0,10.00
11/07/2004,18:32,1165.50,1165.75,1165.50,1165.50,27,1,28.00
11/07/2004,18:33,1165.75,1165.75,1165.75,1165.75,20,0,20.00
11/07/2004,18:34,1165.50,1166.00,1165.50,1166.00,3,1,4.00
11/07/2004,18:35,1165.50,1165.75,1165.50,1165.75,7,1,8.00
11/07/2004,18:36,1165.75,1165.75,1165.50,1165.75,34,1,35.00
11/07/2004,18:37,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/07/2004,18:38,1165.75,1165.75,1165.75,1165.75,0,3,3.00
11/07/2004,18:39,1165.75,1165.75,1165.75,1165.75,0,11,11.00
11/07/2004,18:40,1165.75,1165.75,1165.75,1165.75,0,4,4.00
11/07/2004,18:41,1165.75,1165.75,1165.75,1165.75,0,4,4.00
11/07/2004,18:42,1165.75,1165.75,1165.75,1165.75,0,3,3.00
11/07/2004,18:44,1166.00,1166.00,1165.75,1165.75,1,7,8.00
11/07/2004,18:45,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,18:47,1165.50,1165.50,1165.50,1165.50,0,10,10.00
11/07/2004,18:49,1165.50,1165.50,1165.50,1165.50,0,28,28.00
11/07/2004,18:50,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/07/2004,18:52,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/07/2004,18:53,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/07/2004,18:54,1165.75,1165.75,1165.75,1165.75,19,0,19.00
11/07/2004,18:58,1165.75,1165.75,1165.75,1165.75,4,0,4.00
11/07/2004,19:01,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/07/2004,19:02,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:03,1166.00,1166.00,1166.00,1166.00,41,0,41.00
11/07/2004,19:04,1165.75,1165.75,1165.75,1165.75,0,15,15.00
11/07/2004,19:05,1165.75,1165.75,1165.75,1165.75,0,5,5.00
11/07/2004,19:07,1166.00,1166.00,1166.00,1166.00,11,0,11.00
11/07/2004,19:09,1166.00,1166.00,1166.00,1166.00,5,0,5.00
11/07/2004,19:11,1166.00,1166.00,1165.75,1165.75,5,1,6.00
11/07/2004,19:12,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:13,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:17,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:22,1166.00,1166.00,1166.00,1166.00,54,0,54.00
11/07/2004,19:23,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:24,1165.75,1165.75,1165.75,1165.75,0,4,4.00
11/07/2004,19:26,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:27,1165.75,1165.75,1165.75,1165.75,0,44,44.00
11/07/2004,19:28,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/07/2004,19:29,1165.50,1165.50,1165.50,1165.50,0,30,30.00
11/07/2004,19:30,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/07/2004,19:31,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/07/2004,19:34,1165.75,1165.75,1165.75,1165.75,7,0,7.00
11/07/2004,19:37,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/07/2004,19:38,1165.75,1165.75,1165.75,1165.75,51,0,51.00
11/07/2004,19:39,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/07/2004,19:40,1166.00,1166.00,1165.75,1165.75,1,3,4.00
11/07/2004,19:41,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:43,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:45,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:46,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/07/2004,19:48,1165.50,1165.50,1165.50,1165.50,0,27,27.00
11/07/2004,19:49,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/07/2004,19:50,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/07/2004,19:51,1165.50,1165.50,1165.50,1165.50,0,50,50.00
11/07/2004,19:52,1165.50,1165.50,1165.50,1165.50,0,56,56.00
11/07/2004,20:00,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/07/2004,20:03,1165.50,1165.50,1165.50,1165.50,0,4,4.00
11/07/2004,20:04,1165.50,1165.50,1165.50,1165.50,0,4,4.00
11/07/2004,20:06,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/07/2004,20:07,1165.75,1165.75,1165.50,1165.50,1,25,26.00
11/07/2004,20:08,1165.75,1165.75,1165.75,1165.75,26,0,26.00
11/07/2004,20:10,1165.75,1165.75,1165.75,1165.75,10,0,10.00
11/07/2004,20:11,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/07/2004,20:12,1165.75,1165.75,1165.75,1165.75,6,0,6.00
11/07/2004,20:13,1165.75,1165.75,1165.75,1165.75,5,0,5.00
11/07/2004,20:15,1165.75,1165.75,1165.75,1165.75,30,0,30.00
11/07/2004,20:16,1165.75,1165.75,1165.75,1165.75,20,0,20.00
11/07/2004,20:19,1165.75,1166.00,1165.75,1166.00,32,0,32.00
11/07/2004,20:21,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/07/2004,20:22,1166.00,1166.00,1166.00,1166.00,2,0,2.00
11/07/2004,20:34,1165.75,1165.75,1165.75,1165.75,0,5,5.00
11/07/2004,20:35,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/07/2004,20:38,1166.00,1166.00,1166.00,1166.00,11,0,11.00
11/07/2004,20:43,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/07/2004,20:44,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/07/2004,20:46,1166.00,1166.00,1166.00,1166.00,5,0,5.00
11/07/2004,20:47,1166.00,1166.00,1166.00,1166.00,11,0,11.00
11/07/2004,20:48,1165.75,1165.75,1165.75,1165.75,0,5,5.00
11/07/2004,20:49,1165.75,1165.75,1165.75,1165.75,0,7,7.00
11/07/2004,20:54,1165.50,1165.50,1165.50,1165.50,0,53,53.00
11/07/2004,20:55,1165.25,1165.25,1165.25,1165.25,0,2,2.00
11/07/2004,20:58,1165.75,1165.75,1165.75,1165.75,8,0,8.00
11/07/2004,21:00,1165.75,1165.75,1165.75,1165.75,3,0,3.00
11/07/2004,21:02,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/07/2004,21:06,1165.50,1165.50,1165.50,1165.50,0,14,14.00
11/07/2004,21:09,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/07/2004,21:10,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/07/2004,21:12,1165.25,1165.25,1164.50,1165.00,47,280,327.00
11/07/2004,21:13,1165.00,1165.00,1164.75,1164.75,2,30,32.00
11/07/2004,21:14,1164.75,1164.75,1164.50,1164.50,0,9,9.00
11/07/2004,21:15,1164.50,1164.50,1163.75,1163.75,41,238,279.00
11/07/2004,21:16,1163.75,1164.00,1163.75,1164.00,1,8,9.00
11/07/2004,21:17,1164.00,1164.00,1163.75,1164.00,10,3,13.00
11/07/2004,21:18,1164.00,1164.00,1164.00,1164.00,13,0,13.00
11/07/2004,21:19,1164.00,1164.00,1163.75,1163.75,2,3,5.00
11/07/2004,21:20,1163.75,1164.00,1163.75,1164.00,3,1,4.00
11/07/2004,21:21,1163.75,1164.00,1163.75,1164.00,13,13,26.00
11/07/2004,21:23,1164.25,1164.25,1164.00,1164.25,2,4,6.00
11/07/2004,21:24,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/07/2004,21:25,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/07/2004,21:27,1164.25,1164.25,1164.25,1164.25,20,0,20.00
11/07/2004,21:28,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/07/2004,21:29,1164.00,1164.00,1164.00,1164.00,0,47,47.00
11/07/2004,21:30,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/07/2004,21:31,1164.00,1164.00,1163.75,1164.00,2,4,6.00
11/07/2004,21:32,1164.00,1164.00,1164.00,1164.00,7,0,7.00
11/07/2004,21:33,1163.75,1163.75,1163.75,1163.75,0,34,34.00
11/07/2004,21:34,1164.00,1164.00,1164.00,1164.00,52,0,52.00
11/07/2004,21:36,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/07/2004,21:37,1164.00,1164.00,1163.75,1163.75,1,1,2.00
11/07/2004,21:38,1164.00,1164.00,1163.75,1163.75,1,1,2.00
11/07/2004,21:39,1164.00,1164.00,1164.00,1164.00,2,0,2.00
11/07/2004,21:40,1164.00,1164.00,1164.00,1164.00,9,0,9.00
11/07/2004,21:42,1164.00,1164.00,1164.00,1164.00,3,0,3.00
11/07/2004,21:43,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/07/2004,21:44,1164.00,1164.00,1164.00,1164.00,13,0,13.00
11/07/2004,21:45,1164.00,1164.00,1164.00,1164.00,7,0,7.00
11/07/2004,21:48,1163.75,1163.75,1163.75,1163.75,0,11,11.00
11/07/2004,21:49,1163.75,1163.75,1163.50,1163.75,2,14,16.00
11/07/2004,21:50,1163.75,1163.75,1163.50,1163.50,1,20,21.00
11/07/2004,21:51,1163.50,1163.50,1163.50,1163.50,0,25,25.00
11/07/2004,21:52,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/07/2004,21:53,1163.75,1163.75,1163.75,1163.75,10,0,10.00
11/07/2004,21:54,1163.50,1163.50,1163.50,1163.50,0,3,3.00
11/07/2004,21:56,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/07/2004,21:57,1163.50,1163.50,1163.50,1163.50,0,27,27.00
11/07/2004,21:58,1163.75,1163.75,1163.75,1163.75,4,0,4.00
11/07/2004,21:59,1163.50,1163.50,1163.50,1163.50,0,26,26.00
11/07/2004,22:00,1163.50,1163.75,1163.50,1163.75,6,20,26.00
11/07/2004,22:01,1163.50,1163.50,1163.50,1163.50,0,35,35.00
11/07/2004,22:02,1163.50,1163.50,1163.50,1163.50,0,2,2.00
11/07/2004,22:05,1163.75,1163.75,1163.75,1163.75,10,0,10.00
11/07/2004,22:06,1163.75,1164.00,1163.50,1164.00,102,1,103.00
11/07/2004,22:07,1164.00,1164.75,1164.00,1164.75,76,0,76.00
11/07/2004,22:08,1164.50,1164.50,1164.25,1164.25,0,4,4.00
11/07/2004,22:09,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/07/2004,22:10,1164.25,1164.25,1164.00,1164.00,0,22,22.00
11/07/2004,22:11,1163.75,1164.00,1163.75,1164.00,4,1,5.00
11/07/2004,22:13,1164.00,1164.75,1164.00,1164.50,51,1,52.00
11/07/2004,22:14,1164.50,1164.50,1164.50,1164.50,0,9,9.00
11/07/2004,22:15,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/07/2004,22:16,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/07/2004,22:20,1164.50,1164.50,1164.50,1164.50,0,6,6.00
11/07/2004,22:21,1164.50,1164.75,1164.50,1164.75,2,2,4.00
11/07/2004,22:22,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/07/2004,22:23,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/07/2004,22:25,1164.50,1164.50,1164.50,1164.50,0,3,3.00
11/07/2004,22:27,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/07/2004,22:29,1164.50,1164.50,1164.50,1164.50,0,3,3.00
11/07/2004,22:31,1164.25,1164.25,1164.25,1164.25,0,3,3.00
11/07/2004,22:33,1164.25,1164.25,1164.25,1164.25,0,5,5.00
11/07/2004,22:35,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/07/2004,22:36,1164.25,1164.25,1164.25,1164.25,0,4,4.00
11/07/2004,22:38,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/07/2004,22:39,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/07/2004,22:41,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/07/2004,22:42,1164.50,1164.50,1164.25,1164.25,2,2,4.00
11/07/2004,22:44,1164.50,1164.50,1164.25,1164.25,1,2,3.00
11/07/2004,22:47,1164.50,1164.50,1164.50,1164.50,40,0,40.00
11/07/2004,22:50,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/07/2004,22:56,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/07/2004,22:58,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/07/2004,23:01,1164.50,1164.50,1164.50,1164.50,3,0,3.00
11/07/2004,23:02,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/07/2004,23:08,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/07/2004,23:10,1164.50,1164.75,1164.50,1164.75,4,0,4.00
11/07/2004,23:12,1164.75,1164.75,1164.50,1164.50,1,1,2.00
11/07/2004,23:13,1164.75,1164.75,1164.75,1164.75,5,0,5.00
11/07/2004,23:15,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/07/2004,23:16,1164.75,1164.75,1164.75,1164.75,3,0,3.00
11/07/2004,23:23,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/07/2004,23:26,1164.75,1164.75,1164.75,1164.75,15,0,15.00
11/07/2004,23:27,1164.75,1164.75,1164.75,1164.75,5,0,5.00
11/07/2004,23:30,1165.00,1165.00,1165.00,1165.00,2,0,2.00
11/07/2004,23:32,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/07/2004,23:44,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/07/2004,23:46,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/07/2004,23:47,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/07/2004,23:50,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/07/2004,23:55,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/07/2004,23:58,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/07/2004,23:59,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/08/2004,00:02,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/08/2004,00:04,1164.50,1164.50,1163.50,1163.50,0,290,290.00
11/08/2004,00:09,1163.75,1163.75,1163.75,1163.75,3,0,3.00
11/08/2004,00:12,1163.50,1163.50,1163.50,1163.50,0,5,5.00
11/08/2004,00:13,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/08/2004,00:14,1163.50,1163.50,1163.50,1163.50,0,3,3.00
11/08/2004,00:15,1163.50,1163.75,1163.50,1163.75,4,1,5.00
11/08/2004,00:16,1163.75,1163.75,1163.50,1163.50,10,6,16.00
11/08/2004,00:17,1163.75,1163.75,1163.75,1163.75,6,0,6.00
11/08/2004,00:18,1163.50,1163.50,1163.50,1163.50,0,1,1.00
11/08/2004,00:19,1163.50,1163.50,1163.50,1163.50,0,10,10.00
11/08/2004,00:21,1163.50,1163.75,1163.50,1163.75,6,3,9.00
11/08/2004,00:22,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/08/2004,00:24,1163.75,1163.75,1163.75,1163.75,5,0,5.00
11/08/2004,00:26,1163.75,1163.75,1163.75,1163.75,52,0,52.00
11/08/2004,00:28,1163.75,1163.75,1163.75,1163.75,5,0,5.00
11/08/2004,00:30,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/08/2004,00:34,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/08/2004,00:35,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/08/2004,00:36,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/08/2004,00:40,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/08/2004,00:41,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/08/2004,00:50,1163.75,1163.75,1163.75,1163.75,6,0,6.00
11/08/2004,00:51,1163.75,1163.75,1163.75,1163.75,43,0,43.00
11/08/2004,00:54,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/08/2004,00:57,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/08/2004,00:58,1164.00,1164.00,1164.00,1164.00,3,0,3.00
11/08/2004,00:59,1163.75,1163.75,1163.75,1163.75,0,2,2.00
11/08/2004,01:01,1163.75,1163.75,1163.75,1163.75,0,3,3.00
11/08/2004,01:02,1163.75,1164.00,1163.75,1163.75,1,5,6.00
11/08/2004,01:05,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/08/2004,01:06,1163.75,1164.00,1163.75,1164.00,8,1,9.00
11/08/2004,01:10,1163.75,1163.75,1163.75,1163.75,0,11,11.00
11/08/2004,01:12,1164.00,1164.00,1164.00,1164.00,6,0,6.00
11/08/2004,01:13,1164.00,1164.00,1164.00,1164.00,8,0,8.00
11/08/2004,01:14,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/08/2004,01:18,1164.25,1164.25,1164.25,1164.25,18,0,18.00
11/08/2004,01:19,1164.00,1164.00,1164.00,1164.00,0,36,36.00
11/08/2004,01:21,1163.75,1163.75,1163.75,1163.75,0,3,3.00
11/08/2004,01:23,1164.00,1164.00,1164.00,1164.00,7,0,7.00
11/08/2004,01:25,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/08/2004,01:26,1164.00,1164.00,1164.00,1164.00,13,0,13.00
11/08/2004,01:30,1164.00,1164.00,1164.00,1164.00,5,0,5.00
11/08/2004,01:36,1164.00,1164.00,1164.00,1164.00,3,0,3.00
11/08/2004,01:38,1164.00,1164.00,1164.00,1164.00,2,0,2.00
11/08/2004,01:43,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/08/2004,01:47,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/08/2004,01:48,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/08/2004,01:49,1164.25,1164.25,1164.25,1164.25,35,0,35.00
11/08/2004,01:50,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/08/2004,01:51,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/08/2004,01:52,1164.25,1164.25,1164.25,1164.25,5,0,5.00
11/08/2004,01:53,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/08/2004,01:55,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/08/2004,01:58,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/08/2004,01:59,1164.00,1164.00,1164.00,1164.00,0,18,18.00
11/08/2004,02:00,1164.00,1164.25,1164.00,1164.25,1,54,55.00
11/08/2004,02:01,1164.25,1164.25,1164.00,1164.00,3,38,41.00
11/08/2004,02:02,1164.00,1164.25,1164.00,1164.00,29,22,51.00
11/08/2004,02:03,1164.25,1164.25,1164.00,1164.00,2,106,108.00
11/08/2004,02:04,1163.75,1163.75,1163.50,1163.50,0,147,147.00
11/08/2004,02:05,1163.50,1163.75,1163.50,1163.50,5,70,75.00
11/08/2004,02:06,1163.25,1163.50,1163.25,1163.25,9,54,63.00
11/08/2004,02:07,1163.50,1163.75,1163.50,1163.75,98,0,98.00
11/08/2004,02:08,1163.75,1163.75,1163.75,1163.75,43,0,43.00
11/08/2004,02:09,1163.75,1163.75,1163.75,1163.75,3,0,3.00
11/08/2004,02:10,1163.75,1163.75,1163.75,1163.75,33,0,33.00
11/08/2004,02:11,1164.00,1164.50,1164.00,1164.50,67,0,67.00
11/08/2004,02:12,1164.25,1164.25,1164.25,1164.25,0,17,17.00
11/08/2004,02:13,1164.25,1164.25,1164.00,1164.00,0,13,13.00
11/08/2004,02:14,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/08/2004,02:15,1164.25,1164.25,1164.25,1164.25,13,0,13.00
11/08/2004,02:16,1164.25,1164.25,1164.00,1164.25,38,2,40.00
11/08/2004,02:17,1164.25,1164.25,1164.00,1164.00,1,6,7.00
11/08/2004,02:18,1164.00,1164.00,1164.00,1164.00,0,79,79.00
11/08/2004,02:20,1163.75,1163.75,1163.75,1163.75,0,45,45.00
11/08/2004,02:21,1164.00,1164.00,1164.00,1164.00,34,0,34.00
11/08/2004,02:22,1163.75,1164.00,1163.75,1164.00,1,7,8.00
11/08/2004,02:23,1163.75,1163.75,1163.75,1163.75,0,13,13.00
11/08/2004,02:24,1163.75,1163.75,1163.75,1163.75,0,31,31.00
11/08/2004,02:25,1163.50,1163.50,1163.50,1163.50,0,1,1.00
11/08/2004,02:27,1163.75,1163.75,1163.75,1163.75,13,0,13.00
11/08/2004,02:28,1164.00,1164.00,1164.00,1164.00,15,0,15.00
11/08/2004,02:29,1163.75,1163.75,1163.75,1163.75,0,20,20.00
11/08/2004,02:30,1163.75,1163.75,1163.75,1163.75,0,7,7.00
11/08/2004,02:31,1163.50,1163.75,1163.50,1163.75,8,12,20.00
11/08/2004,02:32,1163.75,1163.75,1163.50,1163.50,1,20,21.00
11/08/2004,02:33,1163.50,1163.50,1163.50,1163.50,0,54,54.00
11/08/2004,02:34,1163.50,1163.50,1163.50,1163.50,0,2,2.00
11/08/2004,02:35,1163.25,1163.25,1163.25,1163.25,0,205,205.00
11/08/2004,02:36,1163.25,1163.25,1163.00,1163.25,50,15,65.00
11/08/2004,02:37,1163.25,1163.25,1163.00,1163.00,41,3,44.00
11/08/2004,02:38,1163.25,1163.25,1163.00,1163.00,44,5,49.00
11/08/2004,02:39,1163.25,1163.25,1163.25,1163.25,14,0,14.00
11/08/2004,02:40,1163.25,1163.25,1163.25,1163.25,6,0,6.00
11/08/2004,02:41,1163.25,1163.25,1163.25,1163.25,11,0,11.00
11/08/2004,02:43,1163.50,1163.75,1163.50,1163.75,26,0,26.00
11/08/2004,02:44,1163.75,1164.25,1163.75,1164.00,171,26,197.00
11/08/2004,02:45,1164.00,1164.25,1164.00,1164.00,5,7,12.00
11/08/2004,02:47,1164.00,1164.00,1164.00,1164.00,0,14,14.00
11/08/2004,02:48,1164.00,1164.00,1164.00,1164.00,0,10,10.00
11/08/2004,02:49,1163.75,1164.00,1163.75,1164.00,16,25,41.00
11/08/2004,02:50,1164.00,1164.00,1164.00,1164.00,19,0,19.00
11/08/2004,02:51,1164.00,1164.00,1164.00,1164.00,16,0,16.00
11/08/2004,02:52,1164.25,1164.25,1164.00,1164.00,5,10,15.00
11/08/2004,02:53,1164.25,1164.25,1164.25,1164.25,20,0,20.00
11/08/2004,02:54,1164.25,1164.25,1164.25,1164.25,8,0,8.00
11/08/2004,02:55,1164.25,1164.50,1164.25,1164.50,51,0,51.00
11/08/2004,02:56,1164.50,1164.50,1164.00,1164.00,1,24,25.00
11/08/2004,02:57,1164.00,1164.00,1164.00,1164.00,0,45,45.00
11/08/2004,02:58,1164.00,1164.25,1164.00,1164.25,8,1,9.00
11/08/2004,02:59,1164.25,1164.25,1164.25,1164.25,15,0,15.00
11/08/2004,03:00,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/08/2004,03:01,1164.00,1164.00,1164.00,1164.00,0,17,17.00
11/08/2004,03:02,1164.00,1164.00,1164.00,1164.00,0,14,14.00
11/08/2004,03:03,1164.25,1164.25,1164.25,1164.25,51,0,51.00
11/08/2004,03:04,1164.25,1164.25,1164.25,1164.25,59,0,59.00
11/08/2004,03:05,1164.25,1164.25,1164.00,1164.00,5,28,33.00
11/08/2004,03:07,1164.00,1164.25,1164.00,1164.25,5,13,18.00
11/08/2004,03:08,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/08/2004,03:09,1164.25,1164.25,1164.25,1164.25,30,0,30.00
11/08/2004,03:11,1164.25,1164.50,1164.25,1164.50,40,0,40.00
11/08/2004,03:12,1164.50,1164.50,1164.50,1164.50,17,0,17.00
11/08/2004,03:13,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/08/2004,03:14,1164.50,1164.75,1164.50,1164.75,47,0,47.00
11/08/2004,03:15,1164.75,1164.75,1164.75,1164.75,10,0,10.00
11/08/2004,03:16,1164.75,1164.75,1164.75,1164.75,13,0,13.00
11/08/2004,03:17,1164.75,1164.75,1164.50,1164.50,3,12,15.00
11/08/2004,03:18,1164.50,1164.50,1164.50,1164.50,0,12,12.00
11/08/2004,03:19,1164.75,1164.75,1164.75,1164.75,16,0,16.00
11/08/2004,03:21,1164.75,1164.75,1164.75,1164.75,20,0,20.00
11/08/2004,03:22,1164.50,1164.50,1164.50,1164.50,0,10,10.00
11/08/2004,03:23,1164.75,1164.75,1164.25,1164.50,7,17,24.00
11/08/2004,03:25,1164.25,1164.25,1164.00,1164.25,6,32,38.00
11/08/2004,03:26,1164.25,1164.25,1164.00,1164.00,2,52,54.00
11/08/2004,03:27,1164.00,1164.00,1164.00,1164.00,0,119,119.00
11/08/2004,03:28,1164.00,1164.25,1164.00,1164.25,29,10,39.00
11/08/2004,03:32,1164.25,1164.25,1164.25,1164.25,2,0,2.00
11/08/2004,03:33,1164.25,1164.25,1164.25,1164.25,9,0,9.00
11/08/2004,03:35,1164.25,1164.25,1164.25,1164.25,3,0,3.00
11/08/2004,03:37,1164.25,1164.25,1164.25,1164.25,23,0,23.00
11/08/2004,03:39,1164.50,1164.50,1164.50,1164.50,33,0,33.00
11/08/2004,03:40,1164.75,1165.00,1164.75,1164.75,72,6,78.00
11/08/2004,03:41,1164.75,1164.75,1164.75,1164.75,0,29,29.00
11/08/2004,03:42,1164.75,1164.75,1164.75,1164.75,0,7,7.00
11/08/2004,03:43,1164.75,1164.75,1164.75,1164.75,0,26,26.00
11/08/2004,03:44,1164.75,1164.75,1164.75,1164.75,0,4,4.00
11/08/2004,03:45,1164.75,1164.75,1164.75,1164.75,0,17,17.00
11/08/2004,03:46,1164.50,1164.75,1164.50,1164.75,5,14,19.00
11/08/2004,03:47,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/08/2004,03:50,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/08/2004,03:51,1164.50,1164.50,1164.25,1164.25,0,97,97.00
11/08/2004,03:52,1164.25,1164.50,1164.25,1164.25,2,36,38.00
11/08/2004,03:53,1164.25,1164.25,1164.25,1164.25,0,7,7.00
11/08/2004,03:54,1164.25,1164.25,1164.00,1164.00,0,23,23.00
11/08/2004,03:55,1164.00,1164.50,1164.00,1164.50,44,1,45.00
11/08/2004,03:56,1164.25,1164.25,1164.25,1164.25,0,27,27.00
11/08/2004,03:57,1164.50,1164.75,1164.50,1164.50,35,77,112.00
11/08/2004,03:58,1164.25,1164.50,1164.25,1164.50,171,32,203.00
11/08/2004,03:59,1164.25,1165.00,1164.25,1164.75,72,16,88.00
11/08/2004,04:00,1164.75,1164.75,1164.75,1164.75,0,11,11.00
11/08/2004,04:01,1164.75,1164.75,1164.75,1164.75,0,3,3.00
11/08/2004,04:02,1164.50,1164.75,1164.50,1164.75,109,1,110.00
11/08/2004,04:03,1164.75,1164.75,1164.50,1164.50,152,51,203.00
11/08/2004,04:04,1164.50,1164.75,1164.50,1164.75,53,3,56.00
11/08/2004,04:05,1165.00,1165.00,1165.00,1165.00,177,0,177.00
11/08/2004,04:06,1165.00,1165.50,1165.00,1165.50,175,0,175.00
11/08/2004,04:07,1165.50,1165.75,1165.50,1165.75,333,1,334.00
11/08/2004,04:08,1165.75,1165.75,1165.25,1165.25,47,85,132.00
11/08/2004,04:09,1165.50,1165.75,1165.50,1165.75,64,0,64.00
11/08/2004,04:10,1165.50,1165.75,1165.50,1165.75,23,10,33.00
11/08/2004,04:11,1166.00,1166.00,1165.50,1165.50,39,90,129.00
11/08/2004,04:12,1165.50,1165.50,1165.50,1165.50,0,82,82.00
11/08/2004,04:13,1165.75,1165.75,1165.50,1165.50,6,149,155.00
11/08/2004,04:14,1165.50,1165.50,1165.25,1165.25,0,28,28.00
11/08/2004,04:15,1165.00,1165.00,1165.00,1165.00,0,31,31.00
11/08/2004,04:16,1164.75,1165.00,1164.50,1165.00,113,112,225.00
11/08/2004,04:17,1165.00,1165.50,1165.00,1165.25,36,20,56.00
11/08/2004,04:18,1165.25,1165.25,1165.25,1165.25,0,42,42.00
11/08/2004,04:19,1165.25,1165.25,1165.25,1165.25,0,15,15.00
11/08/2004,04:20,1165.25,1165.25,1165.25,1165.25,0,11,11.00
11/08/2004,04:21,1165.50,1165.50,1165.25,1165.25,1,5,6.00
11/08/2004,04:23,1165.00,1165.25,1165.00,1165.00,1,109,110.00
11/08/2004,04:25,1165.00,1165.00,1164.75,1165.00,1,3,4.00
11/08/2004,04:26,1164.75,1164.75,1164.75,1164.75,0,57,57.00
11/08/2004,04:27,1165.00,1165.00,1165.00,1165.00,3,0,3.00
11/08/2004,04:28,1164.75,1164.75,1164.75,1164.75,0,140,140.00
11/08/2004,04:29,1164.75,1165.00,1164.75,1165.00,14,31,45.00
11/08/2004,04:30,1164.75,1165.00,1164.75,1165.00,12,1,13.00
11/08/2004,04:31,1165.00,1165.00,1165.00,1165.00,34,0,34.00
11/08/2004,04:32,1165.00,1165.00,1165.00,1165.00,6,0,6.00
11/08/2004,04:33,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/08/2004,04:34,1165.00,1165.00,1165.00,1165.00,15,0,15.00
11/08/2004,04:35,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/08/2004,04:36,1164.75,1164.75,1164.75,1164.75,0,12,12.00
11/08/2004,04:37,1164.50,1164.50,1164.25,1164.50,15,36,51.00
11/08/2004,04:38,1164.50,1164.50,1164.50,1164.50,15,0,15.00
11/08/2004,04:39,1164.50,1164.50,1164.50,1164.50,12,0,12.00
11/08/2004,04:40,1164.50,1164.50,1164.50,1164.50,7,0,7.00
11/08/2004,04:41,1164.50,1164.50,1164.50,1164.50,31,0,31.00
11/08/2004,04:47,1164.50,1164.50,1164.50,1164.50,8,0,8.00
11/08/2004,04:48,1164.50,1164.50,1164.50,1164.50,15,0,15.00
11/08/2004,04:49,1164.50,1164.50,1164.50,1164.50,28,0,28.00
11/08/2004,04:50,1164.50,1164.50,1164.50,1164.50,11,0,11.00
11/08/2004,04:51,1164.50,1164.50,1164.50,1164.50,19,0,19.00
11/08/2004,04:52,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/08/2004,04:55,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/08/2004,04:58,1164.50,1164.50,1164.50,1164.50,0,43,43.00
11/08/2004,04:59,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/08/2004,05:01,1164.50,1164.50,1164.50,1164.50,0,48,48.00
11/08/2004,05:02,1164.50,1164.50,1164.50,1164.50,0,77,77.00
11/08/2004,05:05,1164.50,1164.50,1164.50,1164.50,0,10,10.00
11/08/2004,05:07,1164.50,1164.50,1164.50,1164.50,0,29,29.00
11/08/2004,05:08,1164.75,1164.75,1164.75,1164.75,4,0,4.00
11/08/2004,05:09,1164.75,1164.75,1164.50,1164.50,11,93,104.00
11/08/2004,05:10,1164.75,1164.75,1164.75,1164.75,5,0,5.00
11/08/2004,05:11,1164.50,1164.50,1164.50,1164.50,0,100,100.00
11/08/2004,05:12,1164.75,1164.75,1164.50,1164.50,3,4,7.00
11/08/2004,05:17,1164.75,1164.75,1164.75,1164.75,70,0,70.00
11/08/2004,05:19,1164.50,1164.50,1164.50,1164.50,0,85,85.00
11/08/2004,05:21,1164.50,1164.75,1164.50,1164.75,1,2,3.00
11/08/2004,05:22,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/08/2004,05:24,1164.75,1164.75,1164.75,1164.75,23,0,23.00
11/08/2004,05:25,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/08/2004,05:26,1164.75,1165.00,1164.75,1165.00,13,0,13.00
11/08/2004,05:27,1164.75,1164.75,1164.75,1164.75,0,11,11.00
11/08/2004,05:28,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/08/2004,05:29,1164.75,1164.75,1164.75,1164.75,0,66,66.00
11/08/2004,05:30,1164.75,1164.75,1164.75,1164.75,0,11,11.00
11/08/2004,05:31,1164.75,1164.75,1164.75,1164.75,0,14,14.00
11/08/2004,05:34,1164.75,1164.75,1164.75,1164.75,0,5,5.00
11/08/2004,05:35,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/08/2004,05:37,1164.75,1164.75,1164.75,1164.75,0,108,108.00
11/08/2004,05:38,1164.50,1164.75,1164.50,1164.75,29,1,30.00
11/08/2004,05:40,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/08/2004,05:42,1165.00,1165.00,1165.00,1165.00,60,0,60.00
11/08/2004,05:43,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/08/2004,05:44,1165.00,1165.00,1165.00,1165.00,0,5,5.00
11/08/2004,05:46,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/08/2004,05:47,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/08/2004,05:48,1165.00,1165.00,1165.00,1165.00,0,50,50.00
11/08/2004,05:49,1165.25,1165.25,1165.25,1165.25,6,0,6.00
11/08/2004,05:50,1165.25,1165.50,1165.25,1165.25,52,5,57.00
11/08/2004,05:51,1165.50,1165.75,1165.50,1165.75,109,0,109.00
11/08/2004,05:52,1165.75,1165.75,1165.75,1165.75,27,0,27.00
11/08/2004,05:53,1165.75,1165.75,1165.50,1165.75,128,1,129.00
11/08/2004,05:54,1166.00,1166.00,1165.75,1165.75,7,32,39.00
11/08/2004,05:55,1165.75,1165.75,1165.75,1165.75,0,6,6.00
11/08/2004,05:56,1165.75,1165.75,1165.75,1165.75,0,34,34.00
11/08/2004,05:57,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,05:58,1165.50,1165.75,1165.50,1165.75,93,3,96.00
11/08/2004,05:59,1165.75,1165.75,1165.75,1165.75,108,0,108.00
11/08/2004,06:00,1165.50,1165.50,1165.25,1165.25,0,24,24.00
11/08/2004,06:02,1165.25,1165.50,1165.25,1165.50,3,11,14.00
11/08/2004,06:03,1165.50,1165.50,1165.50,1165.50,4,0,4.00
11/08/2004,06:04,1165.25,1165.50,1165.25,1165.50,2,3,5.00
11/08/2004,06:07,1165.25,1165.25,1165.25,1165.25,0,2,2.00
11/08/2004,06:08,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,06:10,1165.50,1165.50,1165.25,1165.25,100,4,104.00
11/08/2004,06:11,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/08/2004,06:12,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/08/2004,06:13,1165.50,1165.50,1165.25,1165.25,1,2,3.00
11/08/2004,06:14,1165.25,1165.25,1165.25,1165.25,0,65,65.00
11/08/2004,06:15,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/08/2004,06:17,1165.25,1165.25,1165.00,1165.00,5,1,6.00
11/08/2004,06:19,1165.00,1165.00,1165.00,1165.00,0,12,12.00
11/08/2004,06:21,1165.00,1165.00,1165.00,1165.00,0,3,3.00
11/08/2004,06:25,1165.25,1165.25,1165.00,1165.00,2,135,137.00
11/08/2004,06:26,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/08/2004,06:27,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/08/2004,06:28,1164.75,1165.00,1164.75,1165.00,7,1,8.00
11/08/2004,06:29,1165.00,1165.25,1165.00,1165.25,3,0,3.00
11/08/2004,06:30,1165.25,1165.25,1165.25,1165.25,83,0,83.00
11/08/2004,06:31,1165.25,1165.25,1165.25,1165.25,41,0,41.00
11/08/2004,06:32,1165.25,1165.50,1165.25,1165.50,22,0,22.00
11/08/2004,06:34,1165.50,1165.50,1165.50,1165.50,7,0,7.00
11/08/2004,06:35,1165.25,1165.25,1165.00,1165.25,20,73,93.00
11/08/2004,06:36,1165.25,1165.25,1165.25,1165.25,20,0,20.00
11/08/2004,06:37,1165.25,1165.50,1165.25,1165.50,6,6,12.00
11/08/2004,06:38,1165.25,1165.25,1165.00,1165.00,0,33,33.00
11/08/2004,06:39,1165.25,1165.50,1165.25,1165.50,21,0,21.00
11/08/2004,06:40,1165.50,1165.50,1165.25,1165.25,1,1,2.00
11/08/2004,06:41,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,06:42,1165.25,1165.25,1165.25,1165.25,0,157,157.00
11/08/2004,06:43,1165.00,1165.25,1165.00,1165.25,74,4,78.00
11/08/2004,06:44,1165.00,1165.00,1165.00,1165.00,0,273,273.00
11/08/2004,06:45,1165.00,1165.00,1165.00,1165.00,0,80,80.00
11/08/2004,06:47,1164.75,1165.00,1164.75,1165.00,5,3,8.00
11/08/2004,06:48,1165.00,1165.00,1165.00,1165.00,6,0,6.00
11/08/2004,06:49,1165.00,1165.00,1165.00,1165.00,2,0,2.00
11/08/2004,06:50,1165.00,1165.00,1164.50,1164.75,41,400,441.00
11/08/2004,06:51,1164.50,1164.75,1164.50,1164.75,1,3,4.00
11/08/2004,06:52,1164.50,1164.50,1164.00,1164.00,0,459,459.00
11/08/2004,06:53,1164.25,1164.25,1164.25,1164.25,7,0,7.00
11/08/2004,06:54,1164.25,1164.25,1164.00,1164.00,8,340,348.00
11/08/2004,06:55,1164.00,1164.25,1164.00,1164.00,3,36,39.00
11/08/2004,06:56,1163.75,1164.00,1163.75,1164.00,45,13,58.00
11/08/2004,06:57,1164.25,1164.25,1164.00,1164.00,10,1,11.00
11/08/2004,06:58,1164.25,1164.25,1164.25,1164.25,151,0,151.00
11/08/2004,06:59,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/08/2004,07:01,1164.50,1164.50,1164.50,1164.50,14,0,14.00
11/08/2004,07:02,1164.50,1164.50,1164.50,1164.50,26,0,26.00
11/08/2004,07:04,1164.50,1164.50,1164.50,1164.50,36,0,36.00
11/08/2004,07:05,1164.50,1164.50,1164.25,1164.50,11,11,22.00
11/08/2004,07:06,1164.25,1164.50,1164.25,1164.50,3,2,5.00
11/08/2004,07:07,1164.50,1164.50,1164.50,1164.50,44,0,44.00
11/08/2004,07:08,1164.50,1164.50,1164.25,1164.50,19,1,20.00
11/08/2004,07:09,1164.50,1164.75,1164.50,1164.75,22,1,23.00
11/08/2004,07:11,1164.50,1164.50,1164.50,1164.50,0,12,12.00
11/08/2004,07:12,1164.75,1165.00,1164.75,1164.75,174,36,210.00
11/08/2004,07:13,1164.75,1165.00,1164.75,1165.00,107,2,109.00
11/08/2004,07:14,1164.75,1165.00,1164.75,1165.00,54,3,57.00
11/08/2004,07:15,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/08/2004,07:16,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/08/2004,07:17,1165.00,1165.00,1164.75,1164.75,3,9,12.00
11/08/2004,07:18,1165.00,1165.00,1165.00,1165.00,22,0,22.00
11/08/2004,07:19,1165.00,1165.00,1164.75,1165.00,3,22,25.00
11/08/2004,07:20,1164.75,1165.00,1164.75,1165.00,128,14,142.00
11/08/2004,07:21,1165.25,1165.50,1165.00,1165.25,88,71,159.00
11/08/2004,07:22,1165.25,1165.50,1165.25,1165.25,45,11,56.00
11/08/2004,07:23,1165.50,1165.50,1165.50,1165.50,18,0,18.00
11/08/2004,07:24,1165.50,1165.50,1165.25,1165.50,61,5,66.00
11/08/2004,07:25,1165.50,1165.50,1165.25,1165.50,73,2,75.00
11/08/2004,07:26,1165.50,1165.50,1165.25,1165.50,7,1,8.00
11/08/2004,07:27,1165.50,1165.50,1165.25,1165.25,1,270,271.00
11/08/2004,07:28,1165.00,1165.25,1165.00,1165.25,26,7,33.00
11/08/2004,07:29,1165.25,1165.25,1165.25,1165.25,41,0,41.00
11/08/2004,07:30,1165.25,1165.25,1165.00,1165.00,3,78,81.00
11/08/2004,07:31,1165.00,1165.00,1164.50,1164.75,35,122,157.00
11/08/2004,07:32,1165.00,1165.25,1165.00,1165.25,126,0,126.00
11/08/2004,07:34,1165.25,1165.25,1165.00,1165.25,124,1,125.00
11/08/2004,07:35,1165.25,1165.25,1165.25,1165.25,29,0,29.00
11/08/2004,07:36,1165.25,1165.25,1165.25,1165.25,39,0,39.00
11/08/2004,07:37,1165.25,1165.50,1165.25,1165.25,150,2,152.00
11/08/2004,07:38,1165.25,1165.25,1165.25,1165.25,0,51,51.00
11/08/2004,07:39,1165.25,1165.50,1165.00,1165.00,1,8,9.00
11/08/2004,07:41,1165.00,1165.25,1165.00,1165.25,5,1,6.00
11/08/2004,07:42,1165.00,1165.00,1164.75,1165.00,76,144,220.00
11/08/2004,07:43,1165.00,1165.00,1165.00,1165.00,47,0,47.00
11/08/2004,07:44,1164.75,1165.00,1164.75,1165.00,10,109,119.00
11/08/2004,07:45,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/08/2004,07:46,1165.00,1165.00,1165.00,1165.00,10,0,10.00
11/08/2004,07:47,1165.00,1165.00,1164.75,1164.75,6,1,7.00
11/08/2004,07:48,1164.75,1164.75,1164.50,1164.75,3,137,140.00
11/08/2004,07:49,1164.75,1164.75,1164.50,1164.75,30,2,32.00
11/08/2004,07:50,1164.75,1164.75,1164.50,1164.50,12,3,15.00
11/08/2004,07:51,1164.50,1164.75,1164.50,1164.75,13,2,15.00
11/08/2004,07:52,1164.75,1164.75,1164.50,1164.50,2,51,53.00
11/08/2004,07:53,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/08/2004,07:54,1164.75,1164.75,1164.75,1164.75,6,0,6.00
11/08/2004,07:55,1164.75,1164.75,1164.50,1164.50,2,1,3.00
11/08/2004,07:56,1164.50,1164.50,1164.50,1164.50,0,6,6.00
11/08/2004,07:57,1164.75,1164.75,1164.50,1164.75,6,4,10.00
11/08/2004,07:58,1164.75,1164.75,1164.75,1164.75,105,0,105.00
11/08/2004,07:59,1165.00,1165.00,1164.75,1165.00,54,2,56.00
11/08/2004,08:00,1165.25,1165.25,1165.00,1165.00,35,2,37.00
11/08/2004,08:01,1165.00,1165.25,1165.00,1165.25,7,3,10.00
11/08/2004,08:02,1165.25,1165.25,1165.25,1165.25,86,0,86.00
11/08/2004,08:03,1165.25,1165.25,1165.00,1165.00,166,2,168.00
11/08/2004,08:04,1165.00,1165.00,1165.00,1165.00,0,10,10.00
11/08/2004,08:05,1165.00,1165.25,1165.00,1165.25,4,34,38.00
11/08/2004,08:06,1165.00,1165.25,1165.00,1165.25,3,1,4.00
11/08/2004,08:07,1165.00,1165.00,1164.75,1165.00,13,34,47.00
11/08/2004,08:08,1164.75,1165.00,1164.75,1165.00,16,28,44.00
11/08/2004,08:09,1164.75,1164.75,1164.75,1164.75,0,42,42.00
11/08/2004,08:10,1165.00,1165.00,1164.75,1164.75,22,5,27.00
11/08/2004,08:11,1164.75,1164.75,1164.75,1164.75,0,2,2.00
11/08/2004,08:12,1165.00,1165.00,1165.00,1165.00,156,0,156.00
11/08/2004,08:13,1165.00,1165.00,1164.75,1165.00,11,65,76.00
11/08/2004,08:14,1164.75,1164.75,1164.75,1164.75,0,3,3.00
11/08/2004,08:15,1165.00,1165.00,1164.75,1165.00,249,4,253.00
11/08/2004,08:16,1165.00,1165.00,1164.75,1165.00,120,1,121.00
11/08/2004,08:17,1164.75,1165.00,1164.75,1164.75,1,19,20.00
11/08/2004,08:18,1165.00,1165.00,1164.75,1164.75,2,116,118.00
11/08/2004,08:19,1164.75,1165.00,1164.75,1164.75,1,23,24.00
11/08/2004,08:20,1165.00,1165.00,1164.75,1164.75,9,1,10.00
11/08/2004,08:21,1165.00,1165.00,1165.00,1165.00,46,0,46.00
11/08/2004,08:22,1165.00,1165.00,1164.75,1164.75,1,1,2.00
11/08/2004,08:23,1165.00,1165.00,1164.75,1164.75,2,5,7.00
11/08/2004,08:24,1164.75,1164.75,1164.75,1164.75,0,3,3.00
11/08/2004,08:25,1165.00,1165.00,1164.75,1164.75,12,5,17.00
11/08/2004,08:26,1164.75,1165.00,1164.75,1164.75,14,19,33.00
11/08/2004,08:27,1164.75,1165.00,1164.50,1164.50,15,404,419.00
11/08/2004,08:28,1164.50,1164.75,1164.25,1164.25,238,327,565.00
11/08/2004,08:29,1164.50,1164.75,1164.25,1164.50,229,441,670.00
11/08/2004,08:30,1164.50,1165.50,1164.50,1165.25,2086,1001,3087.00
11/08/2004,08:31,1165.00,1165.50,1164.75,1164.75,949,2079,3028.00
11/08/2004,08:32,1165.00,1165.25,1164.75,1164.75,907,836,1743.00
11/08/2004,08:33,1164.75,1165.00,1164.00,1164.25,420,1154,1574.00
11/08/2004,08:34,1164.25,1165.00,1164.25,1164.75,1869,532,2401.00
11/08/2004,08:35,1164.75,1165.25,1164.75,1165.25,990,860,1850.00
11/08/2004,08:36,1165.25,1165.25,1164.50,1164.75,405,870,1275.00
11/08/2004,08:37,1164.75,1165.00,1164.50,1164.75,389,647,1036.00
11/08/2004,08:38,1164.50,1164.75,1164.25,1164.50,1386,909,2295.00
11/08/2004,08:39,1164.75,1164.75,1164.25,1164.50,259,737,996.00
11/08/2004,08:40,1164.25,1164.50,1164.25,1164.50,389,999,1388.00
11/08/2004,08:41,1164.50,1165.00,1164.25,1165.00,1418,170,1588.00
11/08/2004,08:42,1164.75,1165.50,1164.75,1165.50,1238,113,1351.00
11/08/2004,08:43,1165.50,1165.75,1165.25,1165.75,615,1244,1859.00
11/08/2004,08:44,1165.75,1166.50,1165.75,1166.25,1903,635,2538.00
11/08/2004,08:45,1166.50,1167.00,1166.25,1166.75,2392,986,3378.00
11/08/2004,08:46,1167.00,1167.50,1166.50,1167.25,2694,1524,4218.00
11/08/2004,08:47,1167.25,1167.25,1166.75,1167.00,1941,981,2922.00
11/08/2004,08:48,1167.00,1167.25,1166.50,1166.50,128,835,963.00
11/08/2004,08:49,1166.50,1166.75,1166.25,1166.25,174,998,1172.00
11/08/2004,08:50,1166.25,1166.50,1166.00,1166.25,233,1090,1323.00
11/08/2004,08:51,1166.00,1166.50,1165.75,1166.50,623,1252,1875.00
11/08/2004,08:52,1166.50,1166.50,1165.50,1165.75,248,1367,1615.00
11/08/2004,08:53,1165.75,1166.00,1165.50,1165.75,320,574,894.00
11/08/2004,08:54,1165.75,1165.75,1165.00,1165.25,177,1413,1590.00
11/08/2004,08:55,1165.00,1165.25,1164.50,1164.75,814,1165,1979.00
11/08/2004,08:56,1164.75,1165.50,1164.75,1165.25,1569,830,2399.00
11/08/2004,08:57,1165.00,1165.25,1164.50,1165.00,224,826,1050.00
11/08/2004,08:58,1165.00,1165.25,1164.75,1164.75,1312,590,1902.00
11/08/2004,08:59,1165.00,1165.00,1164.75,1164.75,313,564,877.00
11/08/2004,09:00,1165.00,1165.00,1164.50,1164.75,209,893,1102.00
11/08/2004,09:01,1164.50,1164.75,1163.75,1163.75,1265,2124,3389.00
11/08/2004,09:02,1163.75,1164.25,1163.25,1164.00,1977,1683,3660.00
11/08/2004,09:03,1164.25,1164.25,1163.75,1164.00,84,635,719.00
11/08/2004,09:04,1163.75,1164.00,1163.75,1164.00,727,207,934.00
11/08/2004,09:05,1164.00,1164.00,1163.50,1163.75,664,1010,1674.00
11/08/2004,09:06,1163.75,1164.50,1163.75,1164.25,1413,995,2408.00
11/08/2004,09:07,1164.50,1164.50,1164.00,1164.50,1196,1090,2286.00
11/08/2004,09:08,1164.50,1164.50,1164.00,1164.00,199,642,841.00
11/08/2004,09:09,1164.25,1164.25,1163.50,1164.00,573,753,1326.00
11/08/2004,09:10,1163.75,1164.00,1163.50,1164.00,662,682,1344.00
11/08/2004,09:11,1164.00,1164.00,1163.25,1163.50,466,1244,1710.00
11/08/2004,09:12,1163.50,1164.00,1163.50,1163.75,330,2131,2461.00
11/08/2004,09:13,1164.00,1164.00,1163.50,1163.75,432,351,783.00
11/08/2004,09:14,1163.75,1164.00,1163.50,1164.00,559,244,803.00
11/08/2004,09:15,1164.00,1164.25,1163.75,1164.25,1287,110,1397.00
11/08/2004,09:16,1164.25,1164.75,1164.25,1164.50,1819,952,2771.00
11/08/2004,09:17,1164.50,1164.75,1164.25,1164.25,326,116,442.00
11/08/2004,09:18,1164.25,1164.75,1164.00,1164.75,719,278,997.00
11/08/2004,09:19,1164.75,1165.00,1164.50,1165.00,1274,435,1709.00
11/08/2004,09:20,1164.75,1165.00,1164.00,1164.25,202,1810,2012.00
11/08/2004,09:21,1164.25,1164.25,1163.75,1164.00,524,1135,1659.00
11/08/2004,09:22,1164.25,1164.50,1164.00,1164.25,436,88,524.00
11/08/2004,09:23,1164.25,1164.50,1163.75,1164.00,417,720,1137.00
11/08/2004,09:24,1164.25,1164.25,1164.00,1164.00,22,324,346.00
11/08/2004,09:25,1164.25,1165.00,1164.25,1164.75,2787,169,2956.00
11/08/2004,09:26,1165.00,1165.25,1164.75,1164.75,1271,399,1670.00
11/08/2004,09:27,1165.00,1165.00,1164.50,1165.00,365,528,893.00
11/08/2004,09:28,1164.75,1165.00,1164.50,1164.75,589,512,1101.00
11/08/2004,09:29,1164.75,1164.75,1164.50,1164.50,37,53,90.00
11/08/2004,09:30,1164.50,1164.75,1164.25,1164.75,850,880,1730.00
11/08/2004,09:31,1164.75,1165.00,1163.75,1163.75,715,1457,2172.00
11/08/2004,09:32,1164.00,1164.25,1163.75,1164.00,775,102,877.00
11/08/2004,09:33,1164.00,1164.25,1164.00,1164.25,340,47,387.00
11/08/2004,09:34,1164.25,1164.50,1164.00,1164.00,291,71,362.00
11/08/2004,09:35,1164.25,1164.25,1163.25,1163.50,333,1605,1938.00
11/08/2004,09:36,1163.50,1164.25,1163.50,1164.25,1179,102,1281.00
11/08/2004,09:37,1164.25,1164.75,1163.75,1163.75,1011,1424,2435.00
11/08/2004,09:38,1163.75,1164.50,1163.75,1164.25,1280,1059,2339.00
11/08/2004,09:39,1164.25,1164.25,1163.75,1164.00,530,422,952.00
11/08/2004,09:40,1164.00,1164.00,1163.50,1163.75,550,887,1437.00
11/08/2004,09:41,1163.75,1163.75,1162.75,1163.25,1405,3013,4418.00
11/08/2004,09:42,1163.50,1163.75,1163.25,1163.50,709,243,952.00
11/08/2004,09:43,1163.25,1164.00,1163.25,1163.75,1032,81,1113.00
11/08/2004,09:44,1164.00,1165.00,1163.75,1164.75,2387,689,3076.00
11/08/2004,09:45,1165.00,1165.00,1164.25,1164.75,544,722,1266.00
11/08/2004,09:46,1164.75,1165.00,1164.75,1165.00,314,611,925.00
11/08/2004,09:47,1164.75,1164.75,1164.50,1164.50,371,250,621.00
11/08/2004,09:48,1164.75,1164.75,1164.00,1164.25,342,736,1078.00
11/08/2004,09:49,1164.25,1164.25,1163.75,1163.75,70,898,968.00
11/08/2004,09:50,1163.75,1164.00,1163.75,1164.00,138,77,215.00
11/08/2004,09:51,1164.00,1164.50,1163.75,1164.25,1552,167,1719.00
11/08/2004,09:52,1164.50,1165.00,1164.50,1165.00,1674,452,2126.00
11/08/2004,09:53,1164.75,1164.75,1164.50,1164.50,87,338,425.00
11/08/2004,09:54,1164.50,1164.75,1164.50,1164.50,74,367,441.00
11/08/2004,09:55,1164.50,1164.75,1164.25,1164.50,354,380,734.00
11/08/2004,09:56,1164.50,1165.00,1164.50,1165.00,957,44,1001.00
11/08/2004,09:57,1165.00,1165.25,1165.00,1165.00,1485,315,1800.00
11/08/2004,09:58,1165.00,1165.75,1165.00,1165.75,3395,648,4043.00
11/08/2004,09:59,1165.75,1165.75,1165.25,1165.50,91,362,453.00
11/08/2004,10:00,1165.50,1165.50,1165.25,1165.25,124,411,535.00
11/08/2004,10:01,1165.50,1165.50,1165.00,1165.00,133,968,1101.00
11/08/2004,10:02,1165.00,1165.25,1164.75,1164.75,215,1306,1521.00
11/08/2004,10:03,1165.00,1165.25,1164.75,1165.25,661,35,696.00
11/08/2004,10:04,1165.25,1165.75,1165.00,1165.75,1567,41,1608.00
11/08/2004,10:05,1165.75,1166.00,1165.00,1165.00,1424,1366,2790.00
11/08/2004,10:06,1165.00,1165.50,1164.75,1165.25,595,242,837.00
11/08/2004,10:07,1165.25,1165.75,1165.25,1165.50,698,158,856.00
11/08/2004,10:08,1165.50,1165.75,1165.25,1165.75,579,159,738.00
11/08/2004,10:09,1165.75,1166.50,1165.50,1166.00,3085,1385,4470.00
11/08/2004,10:10,1166.00,1166.25,1164.75,1164.75,1109,2345,3454.00
11/08/2004,10:11,1164.75,1165.50,1164.75,1165.25,1069,775,1844.00
11/08/2004,10:12,1165.25,1165.25,1165.00,1165.25,422,304,726.00
11/08/2004,10:13,1165.25,1165.25,1164.75,1165.00,87,291,378.00
11/08/2004,10:14,1165.00,1165.00,1164.75,1165.00,341,77,418.00
11/08/2004,10:15,1165.00,1165.00,1164.25,1164.50,589,1937,2526.00
11/08/2004,10:16,1164.50,1164.75,1164.50,1164.50,11,662,673.00
11/08/2004,10:17,1164.50,1164.50,1164.00,1164.50,1019,800,1819.00
11/08/2004,10:18,1164.50,1164.75,1164.25,1164.75,238,26,264.00
11/08/2004,10:19,1164.50,1164.75,1164.00,1164.25,14,418,432.00
11/08/2004,10:20,1164.00,1164.25,1163.25,1163.25,172,2501,2673.00
11/08/2004,10:21,1163.25,1164.00,1163.25,1163.50,389,1035,1424.00
11/08/2004,10:22,1163.75,1164.00,1163.50,1163.50,674,266,940.00
11/08/2004,10:23,1163.50,1164.25,1163.50,1163.75,477,218,695.00
11/08/2004,10:24,1164.00,1164.00,1163.50,1163.50,197,502,699.00
11/08/2004,10:25,1163.50,1163.75,1163.50,1163.50,73,561,634.00
11/08/2004,10:26,1163.75,1164.00,1163.50,1163.50,800,912,1712.00
11/08/2004,10:27,1163.50,1164.00,1163.50,1163.75,487,118,605.00
11/08/2004,10:28,1163.50,1164.00,1163.50,1163.75,263,443,706.00
11/08/2004,10:29,1164.00,1164.00,1163.50,1163.50,501,759,1260.00
11/08/2004,10:30,1163.50,1164.00,1163.50,1163.75,478,228,706.00
11/08/2004,10:31,1163.75,1164.00,1163.25,1164.00,1210,785,1995.00
11/08/2004,10:32,1164.00,1164.25,1163.50,1163.50,95,570,665.00
11/08/2004,10:33,1163.50,1163.75,1163.50,1163.50,4,384,388.00
11/08/2004,10:34,1163.50,1163.75,1163.25,1163.25,35,648,683.00
11/08/2004,10:35,1163.25,1163.50,1162.75,1163.00,691,1311,2002.00
11/08/2004,10:36,1162.75,1163.25,1162.75,1163.25,1294,565,1859.00
11/08/2004,10:37,1163.25,1163.75,1163.00,1163.00,810,819,1629.00
11/08/2004,10:38,1163.25,1163.50,1162.75,1163.00,294,543,837.00
11/08/2004,10:39,1163.00,1163.50,1162.75,1162.75,1662,844,2506.00
11/08/2004,10:40,1163.00,1163.25,1162.75,1163.25,513,158,671.00
11/08/2004,10:41,1163.25,1163.50,1163.25,1163.25,471,58,529.00
11/08/2004,10:42,1163.50,1163.75,1163.25,1163.50,1195,350,1545.00
11/08/2004,10:43,1163.50,1163.75,1163.00,1163.50,2127,259,2386.00
11/08/2004,10:44,1163.50,1164.25,1163.50,1164.00,1768,594,2362.00
11/08/2004,10:45,1163.75,1164.00,1163.50,1163.75,371,750,1121.00
11/08/2004,10:46,1164.00,1164.25,1163.75,1164.00,911,157,1068.00
11/08/2004,10:47,1164.25,1164.50,1164.00,1164.50,1311,228,1539.00
11/08/2004,10:48,1164.50,1164.75,1163.75,1164.50,1734,895,2629.00
11/08/2004,10:49,1164.50,1164.75,1164.00,1164.00,104,501,605.00
11/08/2004,10:50,1164.25,1164.25,1164.00,1164.25,84,36,120.00
11/08/2004,10:51,1164.00,1164.50,1164.00,1164.50,445,52,497.00
11/08/2004,10:52,1164.25,1164.50,1164.00,1164.25,360,1025,1385.00
11/08/2004,10:53,1164.25,1164.50,1164.00,1164.25,579,167,746.00
11/08/2004,10:54,1164.50,1164.50,1164.25,1164.25,275,53,328.00
11/08/2004,10:55,1164.25,1164.50,1164.25,1164.50,198,205,403.00
11/08/2004,10:56,1164.50,1164.50,1164.25,1164.25,47,131,178.00
11/08/2004,10:57,1164.25,1164.50,1164.00,1164.00,6,444,450.00
11/08/2004,10:58,1164.00,1164.25,1164.00,1164.25,222,67,289.00
11/08/2004,10:59,1164.25,1164.50,1164.00,1164.25,277,56,333.00
11/08/2004,11:00,1164.25,1164.25,1163.75,1163.75,178,591,769.00
11/08/2004,11:01,1163.75,1164.00,1163.50,1163.75,481,1110,1591.00
11/08/2004,11:02,1164.00,1164.00,1163.50,1163.75,194,643,837.00
11/08/2004,11:03,1163.75,1164.00,1163.75,1163.75,189,133,322.00
11/08/2004,11:04,1164.00,1164.75,1164.00,1164.50,1403,94,1497.00
11/08/2004,11:05,1164.50,1164.75,1164.50,1164.50,78,254,332.00
11/08/2004,11:06,1164.50,1164.75,1164.50,1164.50,90,263,353.00
11/08/2004,11:07,1164.50,1164.75,1164.25,1164.75,241,11,252.00
11/08/2004,11:08,1164.75,1164.75,1164.00,1164.25,496,715,1211.00
11/08/2004,11:09,1164.00,1164.25,1164.00,1164.00,1,12,13.00
11/08/2004,11:10,1164.25,1164.25,1164.00,1164.25,446,39,485.00
11/08/2004,11:11,1164.25,1164.50,1164.25,1164.50,168,5,173.00
11/08/2004,11:12,1164.25,1164.75,1164.25,1164.50,1138,263,1401.00
11/08/2004,11:13,1164.50,1164.75,1164.25,1164.25,1,143,144.00
11/08/2004,11:14,1164.50,1164.50,1164.25,1164.25,19,11,30.00
11/08/2004,11:15,1164.50,1164.50,1163.75,1164.00,84,815,899.00
11/08/2004,11:16,1164.00,1164.75,1164.00,1164.75,1110,527,1637.00
11/08/2004,11:17,1164.50,1165.00,1164.50,1164.75,647,501,1148.00
11/08/2004,11:18,1164.75,1164.75,1164.25,1164.25,3,393,396.00
11/08/2004,11:19,1164.50,1164.50,1164.00,1164.25,66,99,165.00
11/08/2004,11:20,1164.25,1164.25,1164.00,1164.25,336,17,353.00
11/08/2004,11:21,1164.25,1164.25,1164.00,1164.00,50,10,60.00
11/08/2004,11:22,1164.00,1164.25,1163.75,1164.25,182,278,460.00
11/08/2004,11:23,1164.00,1164.25,1163.75,1163.75,5,239,244.00
11/08/2004,11:24,1163.75,1164.00,1163.75,1164.00,213,80,293.00
11/08/2004,11:25,1164.00,1164.25,1163.75,1164.00,174,6,180.00
11/08/2004,11:26,1164.25,1164.50,1164.00,1164.50,581,30,611.00
11/08/2004,11:27,1164.50,1164.75,1164.25,1164.50,431,53,484.00
11/08/2004,11:28,1164.50,1164.75,1164.25,1164.75,418,1,419.00
11/08/2004,11:29,1164.75,1165.25,1164.50,1165.25,2290,116,2406.00
11/08/2004,11:30,1165.25,1165.75,1165.00,1165.25,1458,872,2330.00
11/08/2004,11:31,1165.25,1165.50,1165.00,1165.25,355,271,626.00
11/08/2004,11:32,1165.25,1165.50,1165.00,1165.00,171,253,424.00
11/08/2004,11:33,1165.00,1165.25,1164.75,1165.00,115,244,359.00
11/08/2004,11:34,1164.75,1165.00,1164.75,1165.00,35,159,194.00
11/08/2004,11:35,1165.00,1165.00,1164.75,1164.75,69,442,511.00
11/08/2004,11:36,1164.75,1165.00,1164.75,1165.00,59,49,108.00
11/08/2004,11:37,1164.75,1165.00,1164.75,1164.75,2,41,43.00
11/08/2004,11:38,1165.00,1165.00,1164.75,1165.00,25,40,65.00
11/08/2004,11:39,1165.00,1165.00,1164.50,1164.50,75,197,272.00
11/08/2004,11:40,1164.75,1164.75,1164.50,1164.50,11,55,66.00
11/08/2004,11:41,1164.50,1164.75,1164.50,1164.75,19,78,97.00
11/08/2004,11:42,1164.50,1164.75,1164.50,1164.50,10,37,47.00
11/08/2004,11:43,1164.50,1164.75,1164.25,1164.50,116,239,355.00
11/08/2004,11:44,1164.50,1164.50,1163.75,1164.00,292,809,1101.00
11/08/2004,11:45,1164.00,1164.25,1163.75,1164.00,106,253,359.00
11/08/2004,11:46,1163.75,1164.25,1163.75,1164.25,344,94,438.00
11/08/2004,11:47,1164.25,1164.50,1163.75,1164.00,207,515,722.00
11/08/2004,11:48,1164.00,1164.00,1163.75,1164.00,146,26,172.00
11/08/2004,11:49,1163.75,1164.00,1163.75,1164.00,45,16,61.00
11/08/2004,11:50,1163.75,1164.00,1163.50,1163.50,20,336,356.00
11/08/2004,11:51,1163.75,1164.00,1163.50,1163.75,167,96,263.00
11/08/2004,11:52,1163.75,1164.00,1163.50,1164.00,547,97,644.00
11/08/2004,11:53,1163.75,1164.00,1163.75,1164.00,539,31,570.00
11/08/2004,11:54,1163.75,1164.00,1163.75,1163.75,28,90,118.00
11/08/2004,11:55,1163.75,1163.75,1163.25,1163.50,34,956,990.00
11/08/2004,11:56,1163.50,1163.50,1163.25,1163.50,222,603,825.00
11/08/2004,11:57,1163.50,1163.75,1163.50,1163.75,428,2,430.00
11/08/2004,11:58,1163.75,1163.75,1163.50,1163.75,13,136,149.00
11/08/2004,11:59,1163.50,1164.25,1163.50,1164.25,1040,6,1046.00
11/08/2004,12:00,1164.25,1164.75,1164.25,1164.25,1475,189,1664.00
11/08/2004,12:01,1164.25,1164.50,1164.25,1164.25,273,975,1248.00
11/08/2004,12:02,1164.25,1164.25,1164.00,1164.00,424,119,543.00
11/08/2004,12:03,1164.00,1164.25,1163.25,1163.25,107,1182,1289.00
11/08/2004,12:04,1163.25,1163.50,1163.00,1163.25,172,985,1157.00
11/08/2004,12:05,1163.25,1163.50,1163.00,1163.00,533,687,1220.00
11/08/2004,12:06,1163.25,1163.75,1163.00,1163.50,475,407,882.00
11/08/2004,12:07,1163.50,1163.75,1163.25,1163.50,375,311,686.00
11/08/2004,12:08,1163.75,1164.00,1163.50,1163.75,408,101,509.00
11/08/2004,12:09,1163.75,1164.00,1163.75,1164.00,7,70,77.00
11/08/2004,12:10,1163.75,1163.75,1162.75,1162.75,73,2908,2981.00
11/08/2004,12:11,1162.75,1163.25,1162.25,1163.25,2964,2372,5336.00
11/08/2004,12:12,1163.00,1163.25,1162.75,1163.25,198,288,486.00
11/08/2004,12:13,1163.25,1164.00,1163.00,1164.00,1360,27,1387.00
11/08/2004,12:14,1164.00,1164.00,1163.75,1163.75,189,23,212.00
11/08/2004,12:15,1164.00,1164.00,1163.50,1163.50,48,317,365.00
11/08/2004,12:16,1163.75,1163.75,1163.00,1163.75,1000,767,1767.00
11/08/2004,12:17,1163.75,1164.25,1163.75,1163.75,644,252,896.00
11/08/2004,12:18,1163.75,1164.25,1163.75,1164.00,242,104,346.00
11/08/2004,12:19,1164.00,1164.00,1163.00,1163.25,450,884,1334.00
11/08/2004,12:20,1163.00,1163.50,1163.00,1163.25,78,416,494.00
11/08/2004,12:21,1163.25,1163.50,1163.25,1163.25,6,295,301.00
11/08/2004,12:22,1163.00,1163.50,1163.00,1163.50,178,23,201.00
11/08/2004,12:23,1163.25,1163.75,1163.25,1163.50,479,96,575.00
11/08/2004,12:24,1163.25,1163.75,1163.25,1163.25,48,150,198.00
11/08/2004,12:25,1163.25,1163.50,1163.25,1163.25,6,169,175.00
11/08/2004,12:26,1163.25,1164.00,1163.25,1163.75,1075,160,1235.00
11/08/2004,12:27,1164.00,1164.25,1163.75,1163.75,666,261,927.00
11/08/2004,12:28,1163.75,1164.00,1163.50,1163.75,261,88,349.00
11/08/2004,12:29,1163.75,1164.00,1163.75,1164.00,110,16,126.00
11/08/2004,12:30,1164.00,1164.25,1163.75,1164.00,450,27,477.00
11/08/2004,12:31,1164.25,1164.50,1164.00,1164.00,906,273,1179.00
11/08/2004,12:32,1164.00,1164.25,1164.00,1164.25,19,116,135.00
11/08/2004,12:33,1164.00,1164.25,1164.00,1164.00,35,22,57.00
11/08/2004,12:34,1164.00,1164.25,1164.00,1164.00,8,96,104.00
11/08/2004,12:35,1164.25,1164.25,1163.50,1164.00,118,415,533.00
11/08/2004,12:36,1163.75,1164.00,1163.75,1164.00,42,9,51.00
11/08/2004,12:37,1164.00,1165.00,1163.75,1164.75,2846,26,2872.00
11/08/2004,12:38,1165.00,1165.00,1164.50,1164.75,677,310,987.00
11/08/2004,12:39,1164.75,1164.75,1164.00,1164.50,836,521,1357.00
11/08/2004,12:40,1164.50,1164.50,1164.25,1164.50,154,1,155.00
11/08/2004,12:41,1164.50,1164.75,1164.25,1164.50,317,204,521.00
11/08/2004,12:42,1164.25,1164.75,1164.25,1164.75,484,7,491.00
11/08/2004,12:43,1164.75,1164.75,1164.50,1164.50,111,33,144.00
11/08/2004,12:44,1164.50,1164.75,1164.50,1164.75,28,170,198.00
11/08/2004,12:45,1164.50,1164.75,1164.25,1164.50,220,408,628.00
11/08/2004,12:46,1164.25,1164.50,1164.25,1164.50,12,27,39.00
11/08/2004,12:47,1164.25,1164.50,1164.00,1164.00,17,339,356.00
11/08/2004,12:48,1164.00,1164.75,1164.00,1164.75,587,118,705.00
11/08/2004,12:49,1164.50,1164.75,1164.25,1164.50,305,372,677.00
11/08/2004,12:50,1164.50,1164.50,1164.25,1164.25,13,212,225.00
11/08/2004,12:51,1164.50,1164.75,1164.50,1164.50,67,18,85.00
11/08/2004,12:52,1164.50,1165.50,1164.50,1165.25,2409,72,2481.00
11/08/2004,12:53,1165.50,1165.50,1165.00,1165.25,183,394,577.00
11/08/2004,12:54,1165.25,1165.25,1165.00,1165.25,21,73,94.00
11/08/2004,12:55,1165.00,1165.25,1165.00,1165.25,1064,43,1107.00
11/08/2004,12:56,1165.25,1165.50,1165.00,1165.25,867,22,889.00
11/08/2004,12:57,1165.25,1165.50,1165.25,1165.25,23,22,45.00
11/08/2004,12:58,1165.25,1165.50,1164.75,1165.00,228,671,899.00
11/08/2004,12:59,1165.00,1165.25,1164.75,1165.25,218,165,383.00
11/08/2004,13:00,1165.25,1165.75,1165.00,1165.50,1387,119,1506.00
11/08/2004,13:01,1165.50,1165.75,1165.25,1165.25,68,1159,1227.00
11/08/2004,13:02,1165.25,1165.75,1165.25,1165.25,201,484,685.00
11/08/2004,13:03,1165.25,1165.75,1165.25,1165.25,268,292,560.00
11/08/2004,13:04,1165.50,1165.75,1165.25,1165.50,241,140,381.00
11/08/2004,13:05,1165.75,1165.75,1165.50,1165.75,550,62,612.00
11/08/2004,13:06,1165.75,1166.00,1165.50,1165.50,799,278,1077.00
11/08/2004,13:07,1165.75,1165.75,1165.50,1165.50,87,34,121.00
11/08/2004,13:08,1165.50,1165.50,1165.25,1165.50,42,282,324.00
11/08/2004,13:09,1165.50,1165.50,1165.25,1165.50,179,13,192.00
11/08/2004,13:10,1165.50,1165.75,1165.00,1165.25,164,330,494.00
11/08/2004,13:11,1165.00,1165.25,1165.00,1165.00,2,135,137.00
11/08/2004,13:12,1165.25,1165.50,1165.00,1165.25,747,39,786.00
11/08/2004,13:13,1165.25,1165.50,1165.00,1165.00,218,274,492.00
11/08/2004,13:14,1165.25,1165.25,1164.75,1164.75,15,660,675.00
11/08/2004,13:15,1164.75,1165.00,1164.75,1164.75,13,755,768.00
11/08/2004,13:16,1164.75,1165.50,1164.75,1165.25,1329,361,1690.00
11/08/2004,13:17,1165.25,1165.50,1164.75,1165.00,302,714,1016.00
11/08/2004,13:18,1165.25,1165.75,1165.00,1165.25,835,116,951.00
11/08/2004,13:19,1165.50,1165.75,1165.25,1165.50,626,524,1150.00
11/08/2004,13:20,1165.50,1166.50,1165.25,1166.25,2993,345,3338.00
11/08/2004,13:21,1166.25,1166.25,1165.25,1165.50,505,2306,2811.00
11/08/2004,13:22,1165.25,1165.75,1165.25,1165.50,474,73,547.00
11/08/2004,13:23,1165.75,1165.75,1165.50,1165.75,375,14,389.00
11/08/2004,13:24,1165.50,1166.00,1165.50,1165.75,274,97,371.00
11/08/2004,13:25,1165.75,1166.00,1165.00,1165.25,218,667,885.00
11/08/2004,13:26,1165.00,1165.50,1165.00,1165.50,772,271,1043.00
11/08/2004,13:27,1165.50,1165.50,1165.25,1165.25,45,60,105.00
11/08/2004,13:28,1165.50,1165.50,1164.75,1165.00,251,1265,1516.00
11/08/2004,13:29,1164.75,1165.00,1164.75,1164.75,160,94,254.00
11/08/2004,13:30,1164.75,1165.00,1164.25,1164.50,273,791,1064.00
11/08/2004,13:31,1164.75,1164.75,1164.50,1164.50,45,161,206.00
11/08/2004,13:32,1164.75,1164.75,1164.25,1164.50,742,284,1026.00
11/08/2004,13:33,1164.50,1165.25,1164.25,1165.00,1001,269,1270.00
11/08/2004,13:34,1165.00,1165.25,1164.75,1165.00,317,488,805.00
11/08/2004,13:35,1165.00,1165.25,1164.75,1164.75,6,96,102.00
11/08/2004,13:36,1164.75,1164.75,1164.00,1164.50,470,779,1249.00
11/08/2004,13:37,1164.25,1164.75,1164.25,1164.75,112,30,142.00
11/08/2004,13:38,1164.50,1164.75,1164.25,1164.75,258,273,531.00
11/08/2004,13:39,1164.50,1164.75,1164.50,1164.50,3,216,219.00
11/08/2004,13:40,1164.50,1164.50,1164.00,1164.25,228,252,480.00
11/08/2004,13:41,1164.25,1164.50,1164.25,1164.50,279,134,413.00
11/08/2004,13:42,1164.50,1165.25,1164.25,1165.25,1519,29,1548.00
11/08/2004,13:43,1165.00,1165.75,1165.00,1165.25,1197,332,1529.00
11/08/2004,13:44,1165.50,1165.50,1165.25,1165.50,212,34,246.00
11/08/2004,13:45,1165.25,1165.75,1165.25,1165.50,294,185,479.00
11/08/2004,13:46,1165.50,1165.50,1165.25,1165.25,1456,154,1610.00
11/08/2004,13:47,1165.25,1165.25,1165.00,1165.25,24,380,404.00
11/08/2004,13:48,1165.00,1165.25,1165.00,1165.00,148,63,211.00
11/08/2004,13:49,1165.00,1165.25,1164.75,1165.00,219,203,422.00
11/08/2004,13:50,1165.00,1165.25,1164.75,1165.25,303,29,332.00
11/08/2004,13:51,1165.25,1166.25,1165.25,1166.00,2292,302,2594.00
11/08/2004,13:52,1166.00,1166.25,1165.75,1166.00,674,574,1248.00
11/08/2004,13:53,1166.25,1166.25,1165.75,1166.00,32,334,366.00
11/08/2004,13:54,1166.00,1166.25,1165.75,1166.25,391,77,468.00
11/08/2004,13:55,1166.25,1166.25,1165.75,1165.75,31,153,184.00
11/08/2004,13:56,1166.00,1166.25,1165.75,1166.25,376,52,428.00
11/08/2004,13:57,1166.25,1166.50,1166.00,1166.25,1635,149,1784.00
11/08/2004,13:58,1166.25,1166.50,1166.00,1166.25,874,128,1002.00
11/08/2004,13:59,1166.00,1166.50,1165.75,1166.25,712,1321,2033.00
11/08/2004,14:00,1166.50,1166.50,1165.75,1165.75,441,1251,1692.00
11/08/2004,14:01,1166.00,1166.25,1165.25,1165.50,362,1319,1681.00
11/08/2004,14:02,1165.25,1165.75,1165.25,1165.50,356,176,532.00
11/08/2004,14:03,1165.50,1165.50,1165.25,1165.50,20,16,36.00
11/08/2004,14:04,1165.50,1165.50,1165.25,1165.25,71,596,667.00
11/08/2004,14:05,1165.25,1165.50,1165.00,1165.00,633,812,1445.00
11/08/2004,14:06,1165.00,1165.25,1164.25,1164.75,467,2406,2873.00
11/08/2004,14:07,1164.75,1164.75,1164.50,1164.50,79,41,120.00
11/08/2004,14:08,1164.75,1165.50,1164.75,1165.25,1414,104,1518.00
11/08/2004,14:09,1165.25,1165.50,1164.75,1164.75,152,929,1081.00
11/08/2004,14:10,1164.75,1165.00,1164.75,1165.00,266,16,282.00
11/08/2004,14:11,1165.00,1165.25,1165.00,1165.25,200,2,202.00
11/08/2004,14:12,1165.00,1165.25,1164.75,1165.00,103,232,335.00
11/08/2004,14:13,1165.00,1165.50,1164.75,1164.75,224,533,757.00
11/08/2004,14:14,1164.75,1165.00,1164.75,1164.75,29,157,186.00
11/08/2004,14:15,1165.00,1165.25,1164.75,1165.00,311,22,333.00
11/08/2004,14:16,1165.25,1165.50,1165.00,1165.50,530,16,546.00
11/08/2004,14:17,1165.50,1165.50,1165.25,1165.50,37,22,59.00
11/08/2004,14:18,1165.50,1165.50,1165.00,1165.00,14,531,545.00
11/08/2004,14:19,1165.00,1165.25,1165.00,1165.00,306,240,546.00
11/08/2004,14:20,1165.00,1165.25,1165.00,1165.25,217,8,225.00
11/08/2004,14:21,1165.25,1165.25,1164.75,1164.75,867,297,1164.00
11/08/2004,14:22,1165.00,1165.25,1164.75,1165.25,273,11,284.00
11/08/2004,14:23,1165.25,1165.25,1164.75,1164.75,70,780,850.00
11/08/2004,14:24,1164.75,1166.00,1164.50,1166.00,2854,1155,4009.00
11/08/2004,14:25,1166.00,1166.00,1165.50,1165.50,56,520,576.00
11/08/2004,14:26,1165.50,1166.00,1165.50,1165.75,318,195,513.00
11/08/2004,14:27,1165.75,1166.00,1165.75,1165.75,10,115,125.00
11/08/2004,14:28,1165.75,1166.50,1165.75,1166.25,913,81,994.00
11/08/2004,14:29,1166.25,1166.25,1165.75,1165.75,37,311,348.00
11/08/2004,14:30,1166.00,1166.25,1165.75,1166.00,573,363,936.00
11/08/2004,14:31,1166.00,1166.25,1165.75,1166.00,227,151,378.00
11/08/2004,14:32,1166.00,1166.00,1165.50,1165.75,169,166,335.00
11/08/2004,14:33,1165.75,1166.00,1165.50,1166.00,107,165,272.00
11/08/2004,14:34,1165.75,1165.75,1165.50,1165.75,134,88,222.00
11/08/2004,14:35,1165.75,1166.00,1165.50,1166.00,807,287,1094.00
11/08/2004,14:36,1165.75,1166.25,1165.75,1165.75,710,217,927.00
11/08/2004,14:37,1166.00,1166.50,1165.75,1166.25,1138,601,1739.00
11/08/2004,14:38,1166.50,1166.50,1166.00,1166.00,69,250,319.00
11/08/2004,14:39,1166.25,1166.75,1166.00,1166.50,1292,577,1869.00
11/08/2004,14:40,1166.50,1166.50,1166.00,1166.25,245,299,544.00
11/08/2004,14:41,1166.25,1166.50,1166.00,1166.25,435,402,837.00
11/08/2004,14:42,1166.00,1166.25,1166.00,1166.00,48,32,80.00
11/08/2004,14:43,1166.25,1166.25,1165.75,1166.00,187,376,563.00
11/08/2004,14:44,1166.00,1166.25,1165.75,1166.00,354,199,553.00
11/08/2004,14:45,1165.75,1165.75,1165.50,1165.50,140,280,420.00
11/08/2004,14:46,1165.50,1165.75,1165.00,1165.00,457,721,1178.00
11/08/2004,14:47,1165.00,1165.25,1164.50,1164.75,586,1720,2306.00
11/08/2004,14:48,1164.75,1165.25,1164.75,1165.00,1220,271,1491.00
11/08/2004,14:49,1165.25,1165.25,1164.50,1164.75,212,461,673.00
11/08/2004,14:50,1164.75,1165.25,1164.75,1165.25,623,8,631.00
11/08/2004,14:51,1165.00,1165.25,1165.00,1165.00,272,301,573.00
11/08/2004,14:52,1165.25,1165.25,1164.75,1164.75,385,387,772.00
11/08/2004,14:53,1164.75,1165.00,1164.75,1165.00,404,17,421.00
11/08/2004,14:54,1165.00,1165.25,1164.75,1165.00,520,389,909.00
11/08/2004,14:55,1165.00,1165.25,1165.00,1165.00,46,70,116.00
11/08/2004,14:56,1165.00,1165.50,1165.00,1165.25,580,49,629.00
11/08/2004,14:57,1165.25,1165.50,1164.75,1164.75,104,443,547.00
11/08/2004,14:58,1165.00,1165.00,1164.75,1164.75,53,122,175.00
11/08/2004,14:59,1164.75,1165.00,1164.75,1165.00,773,537,1310.00
11/08/2004,15:00,1165.00,1165.50,1165.00,1165.50,1494,617,2111.00
11/08/2004,15:01,1165.50,1165.75,1165.25,1165.50,1684,901,2585.00
11/08/2004,15:02,1165.75,1166.00,1165.50,1165.75,1515,355,1870.00
11/08/2004,15:03,1165.50,1166.00,1165.50,1166.00,428,486,914.00
11/08/2004,15:04,1165.75,1166.00,1165.50,1165.75,1034,807,1841.00
11/08/2004,15:05,1165.75,1165.75,1165.25,1165.50,103,644,747.00
11/08/2004,15:06,1165.50,1165.50,1165.25,1165.50,171,49,220.00
11/08/2004,15:07,1165.50,1165.75,1165.25,1165.75,818,193,1011.00
11/08/2004,15:08,1166.00,1166.00,1165.50,1165.50,26,487,513.00
11/08/2004,15:09,1165.75,1166.00,1165.50,1165.75,344,415,759.00
11/08/2004,15:10,1165.50,1165.75,1165.50,1165.75,33,345,378.00
11/08/2004,15:11,1165.75,1166.00,1165.50,1165.75,575,232,807.00
11/08/2004,15:12,1165.75,1166.00,1165.50,1166.00,431,263,694.00
11/08/2004,15:13,1166.00,1166.25,1165.75,1165.75,1200,511,1711.00
11/08/2004,15:14,1166.00,1166.25,1165.75,1166.25,439,281,720.00
11/08/2004,15:15,1166.00,1166.75,1166.00,1166.75,2656,1655,4311.00
11/08/2004,15:16,1166.50,1166.75,1166.50,1166.75,6,2,8.00
11/08/2004,15:31,1166.50,1166.50,1166.00,1166.25,3,150,153.00
11/08/2004,15:32,1166.25,1166.25,1165.75,1165.75,112,109,221.00
11/08/2004,15:33,1166.00,1166.00,1166.00,1166.00,31,0,31.00
11/08/2004,15:34,1166.00,1166.00,1165.50,1165.75,36,225,261.00
11/08/2004,15:35,1165.75,1165.75,1165.50,1165.75,63,25,88.00
11/08/2004,15:36,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,15:37,1165.50,1165.75,1165.50,1165.75,1,62,63.00
11/08/2004,15:38,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/08/2004,15:39,1165.75,1165.75,1165.75,1165.75,7,0,7.00
11/08/2004,15:40,1165.75,1165.75,1165.50,1165.50,2,6,8.00
11/08/2004,15:41,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,15:42,1165.75,1166.25,1165.75,1166.00,96,40,136.00
11/08/2004,15:43,1166.00,1166.00,1165.75,1165.75,0,27,27.00
11/08/2004,15:44,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/08/2004,15:45,1165.75,1165.75,1165.75,1165.75,0,5,5.00
11/08/2004,15:46,1165.75,1166.00,1165.75,1166.00,1,20,21.00
11/08/2004,15:47,1166.00,1166.00,1166.00,1166.00,3,0,3.00
11/08/2004,15:48,1165.75,1165.75,1165.75,1165.75,0,68,68.00
11/08/2004,15:49,1165.75,1166.00,1165.75,1165.75,2,30,32.00
11/08/2004,15:51,1165.75,1165.75,1165.75,1165.75,0,4,4.00
11/08/2004,15:52,1166.00,1166.00,1166.00,1166.00,21,0,21.00
11/08/2004,15:53,1166.00,1166.00,1166.00,1166.00,11,0,11.00
11/08/2004,15:55,1166.00,1166.00,1166.00,1166.00,2,0,2.00
11/08/2004,15:56,1165.75,1166.00,1165.50,1166.00,24,141,165.00
11/08/2004,15:57,1165.75,1166.00,1165.75,1166.00,2,5,7.00
11/08/2004,15:58,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,15:59,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/08/2004,16:00,1165.75,1165.75,1165.75,1165.75,0,10,10.00
11/08/2004,17:01,1165.50,1165.50,1165.50,1165.50,41,0,41.00
11/08/2004,17:02,1165.50,1165.50,1165.50,1165.50,172,0,172.00
11/08/2004,17:03,1165.50,1165.50,1165.50,1165.50,7,0,7.00
11/08/2004,17:05,1165.25,1165.50,1165.25,1165.50,3,1,4.00
11/08/2004,17:06,1165.50,1165.50,1165.50,1165.50,7,0,7.00
11/08/2004,17:07,1165.50,1165.50,1165.50,1165.50,11,0,11.00
11/08/2004,17:08,1165.50,1165.50,1165.50,1165.50,25,0,25.00
11/08/2004,17:09,1165.50,1165.50,1165.50,1165.50,13,0,13.00
11/08/2004,17:10,1165.50,1165.50,1165.50,1165.50,26,0,26.00
11/08/2004,17:11,1165.75,1165.75,1165.75,1165.75,5,0,5.00
11/08/2004,17:12,1165.75,1165.75,1165.75,1165.75,3,0,3.00
11/08/2004,17:14,1166.00,1166.00,1166.00,1166.00,22,0,22.00
11/08/2004,17:16,1165.75,1165.75,1165.75,1165.75,0,27,27.00
11/08/2004,17:17,1165.75,1165.75,1165.75,1165.75,0,26,26.00
11/08/2004,17:18,1165.50,1165.75,1165.50,1165.75,25,5,30.00
11/08/2004,17:20,1165.75,1165.75,1165.75,1165.75,11,0,11.00
11/08/2004,17:21,1166.00,1166.00,1166.00,1166.00,20,0,20.00
11/08/2004,17:23,1165.75,1166.00,1165.75,1166.00,1,10,11.00
11/08/2004,17:24,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,17:25,1165.75,1165.75,1165.75,1165.75,0,4,4.00
11/08/2004,17:27,1165.75,1165.75,1165.75,1165.75,0,12,12.00
11/08/2004,17:28,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,17:29,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,17:32,1165.75,1165.75,1165.75,1165.75,0,4,4.00
11/08/2004,17:33,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,17:37,1165.75,1165.75,1165.75,1165.75,0,15,15.00
11/08/2004,17:38,1165.75,1165.75,1165.75,1165.75,0,5,5.00
11/08/2004,17:40,1165.75,1165.75,1165.75,1165.75,0,27,27.00
11/08/2004,17:42,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,17:43,1165.75,1165.75,1165.75,1165.75,0,4,4.00
11/08/2004,17:45,1165.75,1165.75,1165.75,1165.75,0,7,7.00
11/08/2004,17:55,1165.75,1165.75,1165.50,1165.50,0,11,11.00
11/08/2004,18:03,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,18:04,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,18:05,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/08/2004,18:06,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/08/2004,18:08,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/08/2004,18:14,1165.50,1165.50,1165.50,1165.50,0,10,10.00
11/08/2004,18:16,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,18:21,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/08/2004,18:22,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/08/2004,18:26,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/08/2004,18:29,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,18:31,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/08/2004,18:32,1165.75,1165.75,1165.75,1165.75,5,0,5.00
11/08/2004,18:34,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/08/2004,18:35,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,18:36,1165.75,1165.75,1165.75,1165.75,3,0,3.00
11/08/2004,18:38,1165.75,1165.75,1165.50,1165.50,10,1,11.00
11/08/2004,18:39,1165.75,1165.75,1165.75,1165.75,6,0,6.00
11/08/2004,18:40,1165.75,1165.75,1165.75,1165.75,10,0,10.00
11/08/2004,18:46,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,18:48,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/08/2004,18:50,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,18:57,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,18:59,1165.75,1165.75,1165.75,1165.75,6,0,6.00
11/08/2004,19:00,1165.50,1165.50,1165.50,1165.50,0,112,112.00
11/08/2004,19:01,1165.25,1165.50,1165.25,1165.25,1,188,189.00
11/08/2004,19:02,1165.50,1165.50,1165.50,1165.50,16,0,16.00
11/08/2004,19:05,1165.50,1165.50,1165.50,1165.50,14,0,14.00
11/08/2004,19:08,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/08/2004,19:15,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/08/2004,19:16,1165.50,1165.50,1165.50,1165.50,27,0,27.00
11/08/2004,19:17,1165.50,1165.50,1165.50,1165.50,30,0,30.00
11/08/2004,19:19,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/08/2004,19:22,1165.75,1165.75,1165.75,1165.75,10,0,10.00
11/08/2004,19:23,1165.75,1165.75,1165.75,1165.75,11,0,11.00
11/08/2004,19:38,1165.75,1165.75,1165.75,1165.75,8,0,8.00
11/08/2004,19:39,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/08/2004,19:41,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/08/2004,19:42,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,19:43,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,19:48,1165.75,1166.00,1165.75,1166.00,1,2,3.00
11/08/2004,19:49,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/08/2004,19:54,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,20:02,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/08/2004,20:03,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,20:06,1165.75,1165.75,1165.50,1165.50,1,4,5.00
11/08/2004,20:24,1165.50,1165.50,1165.50,1165.50,0,10,10.00
11/08/2004,20:26,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,20:29,1165.75,1165.75,1165.75,1165.75,64,0,64.00
11/08/2004,20:30,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/08/2004,20:32,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/08/2004,20:35,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/08/2004,20:36,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,20:51,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,20:54,1165.75,1165.75,1165.75,1165.75,3,0,3.00
11/08/2004,20:55,1165.50,1165.75,1165.50,1165.75,25,1,26.00
11/08/2004,20:57,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,21:00,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/08/2004,21:02,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/08/2004,21:04,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,21:05,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/08/2004,21:11,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/08/2004,21:14,1165.50,1165.50,1165.50,1165.50,0,9,9.00
11/08/2004,21:28,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/08/2004,21:31,1165.75,1165.75,1165.50,1165.50,1,3,4.00
11/08/2004,21:32,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/08/2004,21:33,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/08/2004,21:34,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,21:35,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,21:36,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/08/2004,21:39,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,21:40,1165.50,1165.50,1165.50,1165.50,0,6,6.00
11/08/2004,21:41,1165.50,1165.50,1165.50,1165.50,0,35,35.00
11/08/2004,21:43,1165.50,1165.75,1165.50,1165.50,2,6,8.00
11/08/2004,21:45,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/08/2004,21:46,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/08/2004,21:49,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/08/2004,21:52,1165.50,1165.50,1165.50,1165.50,0,15,15.00
11/08/2004,21:53,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,21:55,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,21:58,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/08/2004,21:59,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/08/2004,22:03,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,22:05,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,22:09,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/08/2004,22:11,1165.50,1165.50,1165.50,1165.50,10,0,10.00
11/08/2004,22:13,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/08/2004,22:22,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/08/2004,22:26,1165.50,1165.50,1165.25,1165.25,16,1,17.00
11/08/2004,22:29,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/08/2004,22:30,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/08/2004,22:38,1165.50,1165.50,1165.50,1165.50,7,0,7.00
11/08/2004,22:42,1165.50,1165.50,1165.50,1165.50,30,0,30.00
11/08/2004,22:43,1165.25,1165.50,1165.25,1165.50,1,2,3.00
11/08/2004,22:44,1165.50,1165.50,1165.50,1165.50,6,0,6.00
11/08/2004,22:47,1165.50,1165.50,1165.50,1165.50,20,0,20.00
11/08/2004,22:58,1165.25,1165.25,1165.25,1165.25,0,50,50.00
11/08/2004,22:59,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,23:01,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/08/2004,23:08,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,23:17,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/08/2004,23:25,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/08/2004,23:30,1165.25,1165.25,1165.25,1165.25,0,9,9.00
11/08/2004,23:31,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/08/2004,23:36,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/08/2004,23:49,1165.25,1165.50,1165.25,1165.50,5,5,10.00
11/08/2004,23:51,1165.25,1165.25,1165.25,1165.25,0,10,10.00
11/08/2004,23:53,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/08/2004,23:55,1165.25,1165.50,1165.25,1165.50,1,10,11.00
11/08/2004,23:58,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,00:02,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,00:05,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/09/2004,00:09,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/09/2004,00:10,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/09/2004,00:11,1165.25,1165.25,1165.00,1165.00,0,211,211.00
11/09/2004,00:13,1165.00,1165.00,1165.00,1165.00,0,26,26.00
11/09/2004,00:16,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,00:17,1164.75,1164.75,1164.75,1164.75,0,2,2.00
11/09/2004,00:19,1165.00,1165.00,1165.00,1165.00,7,0,7.00
11/09/2004,00:21,1164.75,1164.75,1164.75,1164.75,0,2,2.00
11/09/2004,00:28,1165.00,1165.00,1165.00,1165.00,26,0,26.00
11/09/2004,00:30,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/09/2004,00:31,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/09/2004,00:33,1165.25,1165.50,1165.25,1165.50,8,0,8.00
11/09/2004,00:34,1165.50,1165.50,1165.50,1165.50,10,0,10.00
11/09/2004,00:37,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/09/2004,00:40,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,00:41,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,00:47,1165.25,1165.25,1165.25,1165.25,0,17,17.00
11/09/2004,00:49,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,00:50,1165.25,1165.25,1165.25,1165.25,4,0,4.00
11/09/2004,00:52,1165.00,1165.00,1165.00,1165.00,0,36,36.00
11/09/2004,00:53,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,00:55,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,00:56,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/09/2004,01:02,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,01:05,1165.00,1165.00,1165.00,1165.00,0,17,17.00
11/09/2004,01:07,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,01:11,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,01:12,1165.00,1165.00,1165.00,1165.00,11,0,11.00
11/09/2004,01:13,1165.00,1165.00,1165.00,1165.00,2,0,2.00
11/09/2004,01:15,1165.00,1165.00,1165.00,1165.00,3,0,3.00
11/09/2004,01:16,1165.00,1165.00,1165.00,1165.00,5,0,5.00
11/09/2004,01:20,1165.00,1165.00,1165.00,1165.00,2,0,2.00
11/09/2004,01:22,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/09/2004,01:26,1164.75,1164.75,1164.75,1164.75,0,52,52.00
11/09/2004,01:27,1164.75,1164.75,1164.75,1164.75,0,2,2.00
11/09/2004,01:28,1164.75,1164.75,1164.75,1164.75,0,18,18.00
11/09/2004,01:30,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/09/2004,01:33,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/09/2004,01:35,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/09/2004,01:37,1164.50,1164.50,1164.50,1164.50,0,93,93.00
11/09/2004,01:43,1164.25,1164.50,1164.25,1164.50,2,3,5.00
11/09/2004,01:44,1164.50,1164.50,1164.25,1164.50,7,2,9.00
11/09/2004,01:46,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/09/2004,01:47,1164.50,1164.50,1164.50,1164.50,13,0,13.00
11/09/2004,01:49,1164.50,1164.75,1164.50,1164.50,7,7,14.00
11/09/2004,01:52,1164.50,1164.50,1164.50,1164.50,0,4,4.00
11/09/2004,01:53,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/09/2004,01:54,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/09/2004,01:55,1164.75,1164.75,1164.75,1164.75,3,0,3.00
11/09/2004,01:57,1164.75,1164.75,1164.75,1164.75,10,0,10.00
11/09/2004,01:58,1164.75,1164.75,1164.75,1164.75,10,0,10.00
11/09/2004,01:59,1164.75,1164.75,1164.75,1164.75,16,0,16.00
11/09/2004,02:00,1164.75,1164.75,1164.75,1164.75,12,0,12.00
11/09/2004,02:01,1164.75,1164.75,1164.50,1164.50,19,20,39.00
11/09/2004,02:02,1164.50,1164.50,1164.25,1164.50,38,77,115.00
11/09/2004,02:03,1164.50,1164.50,1164.50,1164.50,36,0,36.00
11/09/2004,02:04,1164.75,1164.75,1164.50,1164.50,30,21,51.00
11/09/2004,02:05,1164.50,1164.50,1164.25,1164.50,70,52,122.00
11/09/2004,02:06,1164.50,1164.75,1164.25,1164.25,25,25,50.00
11/09/2004,02:07,1164.25,1164.50,1164.25,1164.50,43,3,46.00
11/09/2004,02:08,1164.75,1164.75,1164.75,1164.75,35,0,35.00
11/09/2004,02:09,1164.75,1164.75,1164.50,1164.50,11,28,39.00
11/09/2004,02:10,1164.75,1164.75,1164.75,1164.75,38,0,38.00
11/09/2004,02:11,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/09/2004,02:13,1164.50,1164.50,1164.50,1164.50,0,43,43.00
11/09/2004,02:15,1164.50,1164.50,1164.50,1164.50,0,2,2.00
11/09/2004,02:16,1164.75,1164.75,1164.75,1164.75,12,0,12.00
11/09/2004,02:17,1164.75,1164.75,1164.75,1164.75,10,0,10.00
11/09/2004,02:18,1164.75,1164.75,1164.75,1164.75,14,0,14.00
11/09/2004,02:19,1164.75,1164.75,1164.75,1164.75,27,0,27.00
11/09/2004,02:20,1164.75,1164.75,1164.75,1164.75,4,0,4.00
11/09/2004,02:21,1164.75,1164.75,1164.50,1164.75,18,1,19.00
11/09/2004,02:22,1164.50,1164.50,1164.50,1164.50,0,3,3.00
11/09/2004,02:23,1164.50,1164.50,1164.50,1164.50,0,48,48.00
11/09/2004,02:24,1164.50,1164.50,1164.50,1164.50,0,33,33.00
11/09/2004,02:25,1164.50,1164.50,1164.50,1164.50,0,56,56.00
11/09/2004,02:26,1164.50,1164.50,1164.25,1164.25,0,190,190.00
11/09/2004,02:27,1164.00,1164.25,1164.00,1164.25,22,1,23.00
11/09/2004,02:29,1164.25,1164.25,1164.25,1164.25,24,0,24.00
11/09/2004,02:30,1164.25,1164.25,1164.25,1164.25,26,0,26.00
11/09/2004,02:31,1164.25,1164.25,1164.00,1164.00,24,25,49.00
11/09/2004,02:32,1164.25,1164.25,1164.25,1164.25,4,0,4.00
11/09/2004,02:33,1164.25,1164.25,1164.25,1164.25,36,0,36.00
11/09/2004,02:35,1164.00,1164.25,1164.00,1164.25,1,2,3.00
11/09/2004,02:36,1164.00,1164.00,1163.75,1164.00,11,145,156.00
11/09/2004,02:37,1164.00,1164.00,1164.00,1164.00,72,0,72.00
11/09/2004,02:38,1164.00,1164.00,1164.00,1164.00,66,0,66.00
11/09/2004,02:39,1164.25,1164.25,1164.25,1164.25,17,0,17.00
11/09/2004,02:40,1164.25,1164.25,1164.25,1164.25,6,0,6.00
11/09/2004,02:41,1164.25,1164.50,1164.25,1164.25,3,30,33.00
11/09/2004,02:42,1164.25,1164.25,1164.00,1164.25,1,14,15.00
11/09/2004,02:43,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/09/2004,02:44,1164.25,1164.25,1164.25,1164.25,71,0,71.00
11/09/2004,02:45,1164.25,1164.25,1164.25,1164.25,65,0,65.00
11/09/2004,02:46,1164.25,1164.25,1164.00,1164.00,1,68,69.00
11/09/2004,02:47,1163.75,1164.25,1163.75,1164.25,1,1,2.00
11/09/2004,02:49,1164.00,1164.00,1164.00,1164.00,0,30,30.00
11/09/2004,02:50,1164.25,1164.25,1164.25,1164.25,52,0,52.00
11/09/2004,02:51,1164.25,1164.50,1164.25,1164.25,7,25,32.00
11/09/2004,02:52,1164.25,1164.25,1164.25,1164.25,0,18,18.00
11/09/2004,02:55,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/09/2004,02:56,1164.25,1164.50,1164.25,1164.50,74,39,113.00
11/09/2004,02:57,1164.50,1164.50,1164.50,1164.50,8,0,8.00
11/09/2004,02:58,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/09/2004,02:59,1164.25,1164.25,1164.25,1164.25,0,15,15.00
11/09/2004,03:00,1164.50,1164.50,1164.50,1164.50,9,0,9.00
11/09/2004,03:01,1164.50,1164.75,1164.50,1164.50,18,5,23.00
11/09/2004,03:02,1164.50,1164.50,1164.50,1164.50,0,57,57.00
11/09/2004,03:03,1164.25,1164.25,1164.25,1164.25,0,13,13.00
11/09/2004,03:04,1164.25,1164.25,1164.25,1164.25,0,27,27.00
11/09/2004,03:05,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/09/2004,03:07,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/09/2004,03:08,1164.50,1164.75,1164.50,1164.50,22,22,44.00
11/09/2004,03:09,1164.50,1164.50,1164.50,1164.50,0,5,5.00
11/09/2004,03:10,1164.50,1164.50,1164.50,1164.50,0,5,5.00
11/09/2004,03:12,1164.25,1164.25,1164.00,1164.00,0,19,19.00
11/09/2004,03:15,1164.25,1164.25,1164.25,1164.25,3,0,3.00
11/09/2004,03:17,1164.25,1164.25,1164.25,1164.25,32,0,32.00
11/09/2004,03:18,1164.25,1164.25,1164.25,1164.25,24,0,24.00
11/09/2004,03:19,1164.00,1164.00,1164.00,1164.00,0,21,21.00
11/09/2004,03:20,1164.00,1164.00,1163.75,1164.00,5,23,28.00
11/09/2004,03:21,1164.25,1164.25,1164.00,1164.00,2,12,14.00
11/09/2004,03:22,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/09/2004,03:23,1163.75,1164.25,1163.75,1164.25,13,3,16.00
11/09/2004,03:26,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,03:27,1164.00,1164.00,1164.00,1164.00,0,7,7.00
11/09/2004,03:28,1164.00,1164.00,1163.75,1164.00,4,22,26.00
11/09/2004,03:29,1164.00,1164.00,1164.00,1164.00,14,0,14.00
11/09/2004,03:30,1164.00,1164.00,1164.00,1164.00,17,0,17.00
11/09/2004,03:31,1164.00,1164.00,1164.00,1164.00,7,0,7.00
11/09/2004,03:32,1164.00,1164.00,1163.75,1163.75,2,1,3.00
11/09/2004,03:33,1164.00,1164.00,1164.00,1164.00,93,0,93.00
11/09/2004,03:34,1164.00,1164.00,1164.00,1164.00,4,0,4.00
11/09/2004,03:35,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/09/2004,03:36,1164.00,1164.00,1164.00,1164.00,4,0,4.00
11/09/2004,03:37,1164.25,1164.25,1164.00,1164.00,1,23,24.00
11/09/2004,03:38,1164.00,1164.00,1164.00,1164.00,0,7,7.00
11/09/2004,03:39,1164.25,1164.25,1164.00,1164.00,7,3,10.00
11/09/2004,03:41,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/09/2004,03:46,1164.00,1164.00,1164.00,1164.00,0,40,40.00
11/09/2004,03:47,1164.00,1164.25,1163.75,1164.00,9,273,282.00
11/09/2004,03:48,1164.00,1164.00,1164.00,1164.00,24,0,24.00
11/09/2004,03:49,1164.00,1164.00,1164.00,1164.00,6,0,6.00
11/09/2004,03:50,1164.00,1164.00,1164.00,1164.00,26,0,26.00
11/09/2004,03:51,1164.00,1164.00,1164.00,1164.00,8,0,8.00
11/09/2004,03:53,1164.00,1164.00,1164.00,1164.00,12,0,12.00
11/09/2004,03:54,1164.00,1164.00,1163.75,1163.75,1,146,147.00
11/09/2004,03:55,1163.50,1163.75,1163.50,1163.75,25,10,35.00
11/09/2004,03:56,1163.75,1164.00,1163.75,1164.00,56,0,56.00
11/09/2004,03:57,1163.75,1164.00,1163.75,1164.00,106,15,121.00
11/09/2004,03:58,1164.00,1164.00,1164.00,1164.00,2,0,2.00
11/09/2004,03:59,1164.25,1164.25,1164.25,1164.25,10,0,10.00
11/09/2004,04:00,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/09/2004,04:01,1164.00,1164.00,1163.75,1164.00,148,142,290.00
11/09/2004,04:02,1164.00,1164.00,1164.00,1164.00,30,0,30.00
11/09/2004,04:03,1164.00,1164.00,1163.75,1163.75,46,5,51.00
11/09/2004,04:04,1164.00,1164.00,1163.75,1163.75,73,95,168.00
11/09/2004,04:06,1164.00,1164.25,1164.00,1164.25,66,0,66.00
11/09/2004,04:07,1164.50,1164.50,1164.00,1164.25,5,28,33.00
11/09/2004,04:08,1164.25,1164.25,1164.25,1164.25,4,0,4.00
11/09/2004,04:11,1164.00,1164.00,1164.00,1164.00,0,38,38.00
11/09/2004,04:12,1164.00,1164.25,1164.00,1164.25,6,4,10.00
11/09/2004,04:13,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,04:14,1164.00,1164.00,1163.75,1163.75,0,16,16.00
11/09/2004,04:15,1164.00,1164.25,1164.00,1164.25,2,0,2.00
11/09/2004,04:16,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,04:17,1164.00,1164.00,1163.75,1164.00,1,7,8.00
11/09/2004,04:18,1163.75,1163.75,1163.75,1163.75,0,69,69.00
11/09/2004,04:20,1164.00,1164.00,1164.00,1164.00,2,0,2.00
11/09/2004,04:21,1164.00,1164.00,1164.00,1164.00,32,0,32.00
11/09/2004,04:22,1163.75,1163.75,1163.75,1163.75,0,33,33.00
11/09/2004,04:23,1163.75,1163.75,1163.75,1163.75,0,12,12.00
11/09/2004,04:24,1163.50,1163.50,1163.50,1163.50,0,1,1.00
11/09/2004,04:25,1163.50,1163.50,1163.50,1163.50,0,10,10.00
11/09/2004,04:26,1163.50,1163.50,1163.25,1163.50,13,279,292.00
11/09/2004,04:27,1163.50,1163.50,1163.25,1163.50,31,1,32.00
11/09/2004,04:28,1163.50,1163.50,1163.50,1163.50,30,0,30.00
11/09/2004,04:29,1163.50,1163.50,1163.50,1163.50,8,0,8.00
11/09/2004,04:30,1163.50,1163.50,1163.50,1163.50,19,0,19.00
11/09/2004,04:31,1163.50,1163.50,1163.25,1163.50,5,1,6.00
11/09/2004,04:34,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/09/2004,04:35,1163.75,1164.00,1163.75,1163.75,59,10,69.00
11/09/2004,04:36,1163.75,1163.75,1163.75,1163.75,0,6,6.00
11/09/2004,04:39,1164.00,1164.00,1163.75,1163.75,3,13,16.00
11/09/2004,04:40,1163.75,1163.75,1163.75,1163.75,0,46,46.00
11/09/2004,04:41,1163.75,1163.75,1163.75,1163.75,0,20,20.00
11/09/2004,04:42,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/09/2004,04:43,1163.75,1163.75,1163.75,1163.75,0,5,5.00
11/09/2004,04:44,1164.00,1164.00,1164.00,1164.00,3,0,3.00
11/09/2004,04:47,1164.00,1164.00,1164.00,1164.00,34,0,34.00
11/09/2004,04:48,1164.00,1164.25,1164.00,1164.25,37,0,37.00
11/09/2004,04:49,1164.25,1164.25,1164.25,1164.25,4,0,4.00
11/09/2004,04:50,1164.25,1164.25,1164.25,1164.25,20,0,20.00
11/09/2004,04:52,1164.00,1164.00,1164.00,1164.00,0,53,53.00
11/09/2004,04:54,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,04:56,1164.00,1164.00,1164.00,1164.00,0,5,5.00
11/09/2004,04:57,1164.00,1164.00,1164.00,1164.00,0,4,4.00
11/09/2004,05:01,1163.75,1163.75,1163.75,1163.75,0,48,48.00
11/09/2004,05:02,1163.75,1163.75,1163.75,1163.75,0,53,53.00
11/09/2004,05:03,1163.75,1163.75,1163.75,1163.75,0,12,12.00
11/09/2004,05:04,1163.75,1163.75,1163.75,1163.75,0,7,7.00
11/09/2004,05:05,1164.00,1164.00,1163.75,1163.75,3,40,43.00
11/09/2004,05:06,1163.75,1163.75,1163.75,1163.75,0,14,14.00
11/09/2004,05:07,1163.75,1163.75,1163.75,1163.75,0,9,9.00
11/09/2004,05:08,1163.75,1163.75,1163.75,1163.75,0,1,1.00
11/09/2004,05:09,1163.50,1163.50,1163.50,1163.50,0,4,4.00
11/09/2004,05:10,1163.75,1163.75,1163.75,1163.75,10,0,10.00
11/09/2004,05:11,1163.75,1163.75,1163.75,1163.75,11,0,11.00
11/09/2004,05:12,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/09/2004,05:14,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/09/2004,05:15,1163.50,1163.50,1163.50,1163.50,0,1,1.00
11/09/2004,05:19,1163.75,1163.75,1163.75,1163.75,5,0,5.00
11/09/2004,05:20,1163.75,1163.75,1163.75,1163.75,8,0,8.00
11/09/2004,05:21,1163.50,1163.50,1163.50,1163.50,0,15,15.00
11/09/2004,05:22,1163.50,1163.75,1163.50,1163.75,2,1,3.00
11/09/2004,05:23,1163.50,1163.50,1163.50,1163.50,0,2,2.00
11/09/2004,05:24,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/09/2004,05:25,1163.50,1163.50,1163.50,1163.50,0,1,1.00
11/09/2004,05:26,1163.75,1163.75,1163.75,1163.75,4,0,4.00
11/09/2004,05:27,1163.75,1163.75,1163.50,1163.50,1,1,2.00
11/09/2004,05:28,1163.75,1163.75,1163.75,1163.75,4,0,4.00
11/09/2004,05:31,1163.75,1163.75,1163.75,1163.75,50,0,50.00
11/09/2004,05:32,1163.50,1163.50,1163.50,1163.50,0,5,5.00
11/09/2004,05:33,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/09/2004,05:34,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/09/2004,05:35,1163.75,1164.00,1163.75,1164.00,50,18,68.00
11/09/2004,05:36,1164.00,1164.25,1164.00,1164.00,31,33,64.00
11/09/2004,05:37,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,05:38,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,05:39,1164.00,1164.00,1164.00,1164.00,0,15,15.00
11/09/2004,05:40,1164.00,1164.00,1164.00,1164.00,0,12,12.00
11/09/2004,05:41,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,05:42,1164.00,1164.00,1164.00,1164.00,0,27,27.00
11/09/2004,05:43,1164.00,1164.00,1164.00,1164.00,0,8,8.00
11/09/2004,05:44,1164.00,1164.00,1164.00,1164.00,0,29,29.00
11/09/2004,05:45,1164.00,1164.00,1164.00,1164.00,0,23,23.00
11/09/2004,05:46,1164.00,1164.00,1164.00,1164.00,0,10,10.00
11/09/2004,05:47,1164.00,1164.25,1164.00,1164.00,1,55,56.00
11/09/2004,05:48,1164.00,1164.00,1164.00,1164.00,0,4,4.00
11/09/2004,05:49,1164.00,1164.00,1164.00,1164.00,0,6,6.00
11/09/2004,05:50,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/09/2004,05:51,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/09/2004,05:52,1164.00,1164.00,1164.00,1164.00,0,5,5.00
11/09/2004,05:54,1164.00,1164.00,1164.00,1164.00,0,20,20.00
11/09/2004,05:55,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/09/2004,05:56,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/09/2004,05:58,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,05:59,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/09/2004,06:02,1163.75,1163.75,1163.75,1163.75,0,33,33.00
11/09/2004,06:04,1163.75,1163.75,1163.50,1163.75,1,46,47.00
11/09/2004,06:05,1163.75,1163.75,1163.75,1163.75,13,0,13.00
11/09/2004,06:06,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/09/2004,06:08,1163.75,1163.75,1163.75,1163.75,14,0,14.00
11/09/2004,06:09,1163.75,1164.00,1163.75,1164.00,12,0,12.00
11/09/2004,06:10,1164.00,1164.00,1163.75,1164.00,190,1,191.00
11/09/2004,06:11,1163.75,1164.25,1163.75,1164.25,5,1,6.00
11/09/2004,06:12,1164.00,1164.00,1164.00,1164.00,0,7,7.00
11/09/2004,06:14,1164.25,1164.25,1164.25,1164.25,110,0,110.00
11/09/2004,06:15,1164.25,1164.50,1164.25,1164.25,49,43,92.00
11/09/2004,06:16,1164.25,1164.25,1164.00,1164.00,0,3,3.00
11/09/2004,06:17,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/09/2004,06:19,1164.00,1164.00,1164.00,1164.00,0,20,20.00
11/09/2004,06:20,1164.00,1164.25,1164.00,1164.25,5,1,6.00
11/09/2004,06:22,1164.25,1164.25,1164.00,1164.00,1,1,2.00
11/09/2004,06:24,1164.25,1164.50,1164.25,1164.50,153,10,163.00
11/09/2004,06:25,1164.25,1164.25,1164.25,1164.25,0,21,21.00
11/09/2004,06:26,1164.00,1164.00,1164.00,1164.00,0,43,43.00
11/09/2004,06:29,1164.00,1164.00,1164.00,1164.00,0,70,70.00
11/09/2004,06:30,1164.00,1164.00,1164.00,1164.00,0,122,122.00
11/09/2004,06:31,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/09/2004,06:34,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,06:35,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/09/2004,06:36,1164.25,1164.25,1164.00,1164.25,3,49,52.00
11/09/2004,06:37,1164.25,1164.25,1164.25,1164.25,7,0,7.00
11/09/2004,06:39,1164.00,1164.00,1164.00,1164.00,0,80,80.00
11/09/2004,06:40,1164.00,1164.00,1164.00,1164.00,0,72,72.00
11/09/2004,06:41,1164.00,1164.00,1164.00,1164.00,0,7,7.00
11/09/2004,06:43,1164.00,1164.00,1163.75,1164.00,32,31,63.00
11/09/2004,06:44,1164.00,1164.00,1163.75,1164.00,14,1,15.00
11/09/2004,06:45,1164.00,1164.25,1164.00,1164.00,23,5,28.00
11/09/2004,06:46,1164.00,1164.25,1163.75,1164.00,15,79,94.00
11/09/2004,06:47,1164.00,1164.00,1164.00,1164.00,23,0,23.00
11/09/2004,06:48,1164.00,1164.00,1164.00,1164.00,10,0,10.00
11/09/2004,06:49,1163.75,1164.00,1163.75,1164.00,31,1,32.00
11/09/2004,06:50,1164.00,1164.00,1163.75,1164.00,7,60,67.00
11/09/2004,06:51,1164.00,1164.00,1163.75,1164.00,27,1,28.00
11/09/2004,06:52,1164.00,1164.00,1164.00,1164.00,23,0,23.00
11/09/2004,06:53,1164.00,1164.00,1164.00,1164.00,15,0,15.00
11/09/2004,06:54,1164.00,1164.25,1164.00,1164.25,3,0,3.00
11/09/2004,06:55,1164.25,1164.25,1164.25,1164.25,7,0,7.00
11/09/2004,06:57,1164.25,1164.25,1164.25,1164.25,172,0,172.00
11/09/2004,06:58,1164.50,1164.50,1164.50,1164.50,68,0,68.00
11/09/2004,06:59,1164.50,1164.50,1164.25,1164.25,80,46,126.00
11/09/2004,07:00,1164.00,1164.25,1163.75,1164.25,113,53,166.00
11/09/2004,07:01,1164.25,1164.25,1164.25,1164.25,22,0,22.00
11/09/2004,07:02,1164.25,1164.25,1164.25,1164.25,28,0,28.00
11/09/2004,07:03,1164.25,1164.25,1164.00,1164.00,79,2,81.00
11/09/2004,07:04,1164.25,1164.25,1164.25,1164.25,63,0,63.00
11/09/2004,07:05,1164.25,1164.25,1164.25,1164.25,3,0,3.00
11/09/2004,07:06,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,07:07,1164.25,1164.25,1164.25,1164.25,6,0,6.00
11/09/2004,07:08,1164.25,1164.25,1164.25,1164.25,6,0,6.00
11/09/2004,07:09,1164.25,1164.25,1164.25,1164.25,23,0,23.00
11/09/2004,07:10,1164.25,1164.25,1164.25,1164.25,89,0,89.00
11/09/2004,07:11,1164.25,1164.25,1164.25,1164.25,58,0,58.00
11/09/2004,07:12,1164.25,1164.25,1164.00,1164.00,5,1,6.00
11/09/2004,07:13,1164.00,1164.00,1164.00,1164.00,0,6,6.00
11/09/2004,07:14,1164.25,1164.25,1164.00,1164.00,1,1,2.00
11/09/2004,07:15,1164.25,1164.25,1164.25,1164.25,10,0,10.00
11/09/2004,07:16,1164.25,1164.25,1164.00,1164.00,3,6,9.00
11/09/2004,07:18,1164.00,1164.25,1164.00,1164.25,60,11,71.00
11/09/2004,07:19,1164.25,1164.25,1164.25,1164.25,2,0,2.00
11/09/2004,07:20,1164.00,1164.25,1164.00,1164.25,3,1,4.00
11/09/2004,07:21,1164.00,1164.50,1164.00,1164.25,92,16,108.00
11/09/2004,07:22,1164.25,1164.50,1164.25,1164.50,5,115,120.00
11/09/2004,07:23,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/09/2004,07:24,1164.25,1164.50,1164.25,1164.50,10,28,38.00
11/09/2004,07:26,1164.50,1164.50,1164.25,1164.25,8,20,28.00
11/09/2004,07:27,1164.25,1164.50,1164.25,1164.50,14,2,16.00
11/09/2004,07:28,1164.50,1164.75,1164.50,1164.75,125,0,125.00
11/09/2004,07:29,1164.50,1164.50,1164.25,1164.50,21,94,115.00
11/09/2004,07:30,1164.50,1164.50,1164.25,1164.25,2,2,4.00
11/09/2004,07:31,1164.25,1164.25,1164.25,1164.25,0,183,183.00
11/09/2004,07:32,1164.25,1164.25,1164.25,1164.25,0,104,104.00
11/09/2004,07:33,1164.25,1164.50,1164.25,1164.50,1,8,9.00
11/09/2004,07:34,1164.50,1164.50,1164.00,1164.00,3,29,32.00
11/09/2004,07:35,1164.00,1164.25,1164.00,1164.25,20,4,24.00
11/09/2004,07:36,1164.00,1164.25,1164.00,1164.25,2,3,5.00
11/09/2004,07:37,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/09/2004,07:38,1164.00,1164.25,1164.00,1164.00,8,7,15.00
11/09/2004,07:39,1164.25,1164.25,1164.00,1164.25,180,1,181.00
11/09/2004,07:40,1164.25,1164.50,1164.25,1164.25,65,1,66.00
11/09/2004,07:41,1164.25,1164.25,1164.00,1164.00,0,119,119.00
11/09/2004,07:42,1164.25,1164.50,1163.75,1164.00,46,199,245.00
11/09/2004,07:43,1163.75,1164.00,1163.75,1164.00,6,25,31.00
11/09/2004,07:44,1164.00,1164.00,1163.75,1164.00,65,1,66.00
11/09/2004,07:45,1164.25,1164.25,1164.00,1164.25,8,50,58.00
11/09/2004,07:46,1164.25,1164.25,1164.00,1164.25,53,23,76.00
11/09/2004,07:47,1164.25,1164.25,1164.25,1164.25,33,0,33.00
11/09/2004,07:48,1164.25,1164.25,1164.25,1164.25,13,0,13.00
11/09/2004,07:49,1164.00,1164.25,1164.00,1164.25,51,101,152.00
11/09/2004,07:50,1164.00,1164.25,1164.00,1164.25,81,51,132.00
11/09/2004,07:51,1164.25,1164.25,1164.00,1164.00,3,2,5.00
11/09/2004,07:52,1164.00,1164.00,1163.75,1163.75,0,62,62.00
11/09/2004,07:53,1164.00,1164.25,1164.00,1164.00,69,22,91.00
11/09/2004,07:55,1164.00,1164.00,1164.00,1164.00,0,2,2.00
11/09/2004,07:56,1164.00,1164.00,1164.00,1164.00,0,366,366.00
11/09/2004,07:57,1164.00,1164.25,1163.75,1164.00,44,18,62.00
11/09/2004,07:58,1164.00,1164.00,1164.00,1164.00,40,0,40.00
11/09/2004,07:59,1164.00,1164.00,1164.00,1164.00,45,0,45.00
11/09/2004,08:00,1164.00,1164.00,1164.00,1164.00,12,0,12.00
11/09/2004,08:01,1164.25,1164.25,1164.00,1164.25,98,27,125.00
11/09/2004,08:02,1164.25,1164.50,1164.25,1164.50,28,0,28.00
11/09/2004,08:03,1164.25,1164.50,1164.25,1164.50,1,3,4.00
11/09/2004,08:04,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/09/2004,08:05,1164.25,1164.50,1164.25,1164.25,3,7,10.00
11/09/2004,08:06,1164.25,1164.50,1164.25,1164.50,3,26,29.00
11/09/2004,08:07,1164.25,1164.25,1164.00,1164.00,0,10,10.00
11/09/2004,08:08,1164.25,1164.50,1164.25,1164.50,35,0,35.00
11/09/2004,08:09,1164.25,1164.25,1164.00,1164.00,0,31,31.00
11/09/2004,08:10,1164.25,1164.25,1164.00,1164.25,5,2,7.00
11/09/2004,08:11,1164.25,1164.25,1164.25,1164.25,18,0,18.00
11/09/2004,08:12,1164.25,1164.50,1164.25,1164.50,37,0,37.00
11/09/2004,08:13,1164.25,1164.25,1164.00,1164.25,7,82,89.00
11/09/2004,08:14,1164.25,1164.50,1164.25,1164.50,11,0,11.00
11/09/2004,08:15,1164.50,1164.50,1164.25,1164.50,2,70,72.00
11/09/2004,08:16,1164.50,1164.50,1164.25,1164.25,1,29,30.00
11/09/2004,08:17,1164.25,1165.00,1164.25,1165.00,509,8,517.00
11/09/2004,08:18,1165.00,1165.00,1164.75,1165.00,389,1,390.00
11/09/2004,08:19,1165.00,1165.25,1165.00,1165.00,366,40,406.00
11/09/2004,08:20,1165.25,1165.50,1165.00,1165.25,173,171,344.00
11/09/2004,08:21,1165.50,1166.00,1165.25,1165.75,686,100,786.00
11/09/2004,08:22,1165.75,1166.50,1165.50,1166.25,1025,329,1354.00
11/09/2004,08:23,1166.25,1167.00,1166.00,1166.25,1638,732,2370.00
11/09/2004,08:24,1166.25,1166.75,1166.00,1166.50,779,432,1211.00
11/09/2004,08:25,1166.25,1166.50,1166.00,1166.00,2,330,332.00
11/09/2004,08:26,1166.25,1166.25,1165.75,1165.75,13,352,365.00
11/09/2004,08:27,1165.75,1166.00,1165.75,1165.75,4,157,161.00
11/09/2004,08:28,1165.75,1166.00,1165.75,1165.75,6,46,52.00
11/09/2004,08:29,1165.75,1166.00,1165.75,1165.75,3,181,184.00
11/09/2004,08:30,1165.75,1166.00,1165.25,1165.75,937,1046,1983.00
11/09/2004,08:31,1166.00,1166.50,1165.50,1166.25,2397,2429,4826.00
11/09/2004,08:32,1166.25,1166.75,1166.00,1166.25,1590,858,2448.00
11/09/2004,08:33,1166.25,1166.75,1166.00,1166.50,633,941,1574.00
11/09/2004,08:34,1166.50,1166.75,1166.00,1166.00,356,1132,1488.00
11/09/2004,08:35,1166.00,1166.25,1165.50,1165.50,400,1236,1636.00
11/09/2004,08:36,1165.50,1165.75,1165.50,1165.50,92,860,952.00
11/09/2004,08:37,1165.50,1166.00,1165.50,1166.00,1025,465,1490.00
11/09/2004,08:38,1166.00,1166.25,1165.75,1166.25,2010,132,2142.00
11/09/2004,08:39,1166.25,1166.50,1166.00,1166.00,828,173,1001.00
11/09/2004,08:40,1166.25,1166.25,1165.75,1166.00,284,669,953.00
11/09/2004,08:41,1165.75,1166.25,1165.50,1165.50,648,644,1292.00
11/09/2004,08:42,1165.75,1166.50,1165.50,1166.25,1984,276,2260.00
11/09/2004,08:43,1166.50,1167.00,1166.25,1166.75,2807,601,3408.00
11/09/2004,08:44,1166.75,1166.75,1165.75,1166.00,316,3119,3435.00
11/09/2004,08:45,1166.00,1166.25,1165.75,1166.25,1050,544,1594.00
11/09/2004,08:46,1166.25,1167.25,1166.25,1167.25,5198,854,6052.00
11/09/2004,08:47,1167.00,1167.50,1167.00,1167.50,3018,748,3766.00
11/09/2004,08:48,1167.50,1168.00,1167.25,1167.75,3386,969,4355.00
11/09/2004,08:49,1168.00,1168.75,1167.75,1168.50,4135,598,4733.00
11/09/2004,08:50,1168.50,1169.25,1168.25,1168.75,3618,3642,7260.00
11/09/2004,08:51,1168.50,1168.75,1168.25,1168.50,3063,1907,4970.00
11/09/2004,08:52,1168.50,1168.75,1168.25,1168.75,537,1023,1560.00
11/09/2004,08:53,1168.50,1168.75,1168.50,1168.50,68,589,657.00
11/09/2004,08:54,1168.50,1168.75,1168.25,1168.25,476,1121,1597.00
11/09/2004,08:55,1168.25,1168.50,1168.25,1168.50,884,586,1470.00
11/09/2004,08:56,1168.75,1169.25,1168.50,1169.00,2722,665,3387.00
11/09/2004,08:57,1169.00,1169.25,1168.75,1169.00,2452,1088,3540.00
11/09/2004,08:58,1169.25,1169.50,1168.75,1169.00,1127,1224,2351.00
11/09/2004,08:59,1168.75,1169.75,1168.75,1169.75,3482,454,3936.00
11/09/2004,09:00,1169.75,1170.00,1169.25,1170.00,2536,1022,3558.00
11/09/2004,09:01,1169.75,1170.00,1169.00,1169.00,1497,2708,4205.00
11/09/2004,09:02,1169.00,1169.00,1168.50,1168.75,1535,1406,2941.00
11/09/2004,09:03,1169.00,1169.00,1168.50,1168.75,86,626,712.00
11/09/2004,09:04,1168.75,1168.75,1168.25,1168.25,99,2316,2415.00
11/09/2004,09:05,1168.25,1168.50,1167.50,1168.00,1229,3138,4367.00
11/09/2004,09:06,1168.00,1168.50,1168.00,1168.25,731,335,1066.00
11/09/2004,09:07,1168.50,1168.50,1168.25,1168.25,53,378,431.00
11/09/2004,09:08,1168.25,1168.50,1168.25,1168.50,386,756,1142.00
11/09/2004,09:09,1168.25,1168.50,1168.25,1168.50,995,91,1086.00
11/09/2004,09:10,1168.75,1168.75,1167.75,1167.75,641,2667,3308.00
11/09/2004,09:11,1168.00,1168.00,1167.50,1167.75,1010,1227,2237.00
11/09/2004,09:12,1167.75,1168.50,1167.75,1168.25,1694,484,2178.00
11/09/2004,09:13,1168.50,1168.50,1167.75,1168.00,325,1996,2321.00
11/09/2004,09:14,1168.00,1168.25,1167.75,1168.00,815,494,1309.00
11/09/2004,09:15,1168.00,1168.00,1167.25,1167.75,692,2161,2853.00
11/09/2004,09:16,1168.00,1168.00,1166.75,1166.75,99,3438,3537.00
11/09/2004,09:17,1166.75,1167.00,1166.25,1167.00,2269,3077,5346.00
11/09/2004,09:18,1167.00,1167.00,1166.50,1166.75,408,913,1321.00
11/09/2004,09:19,1166.50,1167.00,1166.50,1166.75,747,169,916.00
11/09/2004,09:20,1167.00,1167.00,1166.50,1166.50,93,600,693.00
11/09/2004,09:21,1166.50,1166.75,1166.25,1166.50,598,929,1527.00
11/09/2004,09:22,1166.50,1166.75,1166.25,1166.75,239,925,1164.00
11/09/2004,09:23,1166.50,1166.75,1166.25,1166.50,884,570,1454.00
11/09/2004,09:24,1166.75,1166.75,1166.50,1166.75,216,106,322.00
11/09/2004,09:25,1166.75,1167.00,1166.50,1166.75,1967,1420,3387.00
11/09/2004,09:26,1166.75,1167.25,1166.75,1167.00,666,918,1584.00
11/09/2004,09:27,1167.00,1167.25,1166.75,1167.00,78,1329,1407.00
11/09/2004,09:28,1167.00,1167.00,1166.75,1167.00,180,1361,1541.00
11/09/2004,09:29,1167.00,1167.00,1166.75,1166.75,67,239,306.00
11/09/2004,09:30,1166.75,1167.50,1166.75,1167.00,1545,777,2322.00
11/09/2004,09:31,1166.75,1167.00,1166.25,1166.50,241,1851,2092.00
11/09/2004,09:32,1166.25,1166.75,1166.25,1166.50,1724,1547,3271.00
11/09/2004,09:33,1166.50,1166.75,1166.50,1166.50,56,454,510.00
11/09/2004,09:34,1166.75,1166.75,1166.50,1166.75,114,94,208.00
11/09/2004,09:35,1166.75,1166.75,1165.25,1166.00,1875,5646,7521.00
11/09/2004,09:36,1165.75,1166.00,1165.75,1166.00,470,938,1408.00
11/09/2004,09:37,1166.00,1166.00,1165.75,1165.75,162,330,492.00
11/09/2004,09:38,1165.75,1166.00,1165.50,1165.75,1120,1149,2269.00
11/09/2004,09:39,1165.75,1166.00,1165.75,1165.75,48,716,764.00
11/09/2004,09:40,1166.00,1166.00,1165.75,1166.00,152,528,680.00
11/09/2004,09:41,1165.75,1166.00,1165.25,1165.50,162,2023,2185.00
11/09/2004,09:42,1165.25,1165.50,1165.00,1165.25,2526,1873,4399.00
11/09/2004,09:43,1165.50,1165.50,1165.25,1165.25,23,779,802.00
11/09/2004,09:44,1165.25,1165.50,1164.75,1164.75,999,2312,3311.00
11/09/2004,09:45,1165.00,1165.50,1164.75,1165.50,1293,1907,3200.00
11/09/2004,09:46,1165.25,1165.50,1165.25,1165.25,226,948,1174.00
11/09/2004,09:47,1165.50,1165.50,1165.25,1165.50,1742,66,1808.00
11/09/2004,09:48,1165.50,1165.50,1165.00,1165.25,419,2226,2645.00
11/09/2004,09:49,1165.25,1165.50,1165.00,1165.50,1066,466,1532.00
11/09/2004,09:50,1165.50,1165.75,1165.25,1165.50,1346,133,1479.00
11/09/2004,09:51,1165.75,1166.00,1165.50,1165.50,1720,429,2149.00
11/09/2004,09:52,1165.50,1165.75,1165.00,1165.00,529,1589,2118.00
11/09/2004,09:53,1165.25,1165.25,1165.00,1165.25,90,271,361.00
11/09/2004,09:54,1165.00,1165.50,1165.00,1165.50,1115,80,1195.00
11/09/2004,09:55,1165.50,1166.00,1165.25,1165.75,959,533,1492.00
11/09/2004,09:56,1165.75,1165.75,1165.25,1165.50,44,549,593.00
11/09/2004,09:57,1165.50,1165.75,1165.50,1165.50,160,16,176.00
11/09/2004,09:58,1165.50,1165.75,1165.25,1165.25,90,993,1083.00
11/09/2004,09:59,1165.25,1165.25,1165.00,1165.00,127,514,641.00
11/09/2004,10:00,1165.25,1165.50,1165.00,1165.50,1346,26,1372.00
11/09/2004,10:01,1165.25,1165.75,1165.25,1165.75,414,72,486.00
11/09/2004,10:02,1165.50,1165.75,1165.50,1165.75,62,95,157.00
11/09/2004,10:03,1165.50,1165.75,1165.25,1165.25,296,624,920.00
11/09/2004,10:04,1165.25,1166.00,1165.25,1166.00,3154,82,3236.00
11/09/2004,10:05,1166.00,1166.00,1165.00,1165.25,316,2140,2456.00
11/09/2004,10:06,1165.25,1165.50,1165.00,1165.00,312,918,1230.00
11/09/2004,10:07,1165.00,1165.25,1164.75,1165.00,613,2743,3356.00
11/09/2004,10:08,1165.00,1165.25,1164.75,1164.75,586,2122,2708.00
11/09/2004,10:09,1164.75,1165.00,1164.50,1164.75,543,1844,2387.00
11/09/2004,10:10,1164.75,1165.00,1164.50,1164.75,1336,1065,2401.00
11/09/2004,10:11,1164.75,1165.25,1164.75,1165.00,1733,205,1938.00
11/09/2004,10:12,1164.75,1165.25,1164.75,1165.25,1237,269,1506.00
11/09/2004,10:13,1165.00,1165.25,1165.00,1165.00,208,353,561.00
11/09/2004,10:14,1165.00,1165.25,1165.00,1165.00,378,210,588.00
11/09/2004,10:15,1165.25,1165.50,1165.00,1165.00,1055,984,2039.00
11/09/2004,10:16,1165.25,1165.25,1165.00,1165.00,468,138,606.00
11/09/2004,10:17,1165.00,1165.25,1164.75,1165.00,512,892,1404.00
11/09/2004,10:18,1165.25,1165.25,1165.00,1165.25,94,8,102.00
11/09/2004,10:19,1165.25,1165.25,1164.75,1164.75,145,587,732.00
11/09/2004,10:20,1165.00,1165.25,1164.75,1165.25,708,88,796.00
11/09/2004,10:21,1165.25,1165.75,1165.25,1165.50,1781,391,2172.00
11/09/2004,10:22,1165.50,1165.50,1165.25,1165.50,318,317,635.00
11/09/2004,10:23,1165.50,1165.75,1165.00,1165.25,353,573,926.00
11/09/2004,10:24,1165.25,1165.50,1165.00,1165.50,317,11,328.00
11/09/2004,10:25,1165.50,1165.50,1165.00,1165.00,93,219,312.00
11/09/2004,10:26,1165.25,1165.25,1164.75,1165.00,116,551,667.00
11/09/2004,10:27,1165.00,1165.00,1164.50,1164.75,784,1872,2656.00
11/09/2004,10:28,1164.75,1165.00,1164.50,1164.75,304,1205,1509.00
11/09/2004,10:29,1164.75,1164.75,1163.75,1164.50,1555,3702,5257.00
11/09/2004,10:30,1164.50,1164.75,1164.25,1164.25,933,379,1312.00
11/09/2004,10:31,1164.50,1164.75,1164.25,1164.75,264,57,321.00
11/09/2004,10:32,1164.75,1164.75,1164.00,1164.00,26,1471,1497.00
11/09/2004,10:33,1164.25,1164.25,1163.75,1164.00,287,307,594.00
11/09/2004,10:34,1164.00,1164.25,1163.75,1164.00,511,1344,1855.00
11/09/2004,10:35,1164.25,1164.25,1164.00,1164.25,97,694,791.00
11/09/2004,10:36,1164.25,1164.50,1164.00,1164.25,864,255,1119.00
11/09/2004,10:37,1164.25,1164.50,1164.00,1164.25,184,133,317.00
11/09/2004,10:38,1164.25,1164.50,1164.00,1164.25,97,539,636.00
11/09/2004,10:39,1164.00,1164.75,1164.00,1164.75,1610,458,2068.00
11/09/2004,10:40,1164.75,1164.75,1164.50,1164.50,571,774,1345.00
11/09/2004,10:41,1164.50,1164.75,1164.00,1164.00,771,714,1485.00
11/09/2004,10:42,1164.00,1164.50,1164.00,1164.50,482,25,507.00
11/09/2004,10:43,1164.50,1164.50,1164.00,1164.25,70,594,664.00
11/09/2004,10:44,1164.25,1164.25,1164.00,1164.00,8,12,20.00
11/09/2004,10:45,1164.25,1164.25,1163.75,1164.00,479,951,1430.00
11/09/2004,10:46,1164.00,1164.00,1163.25,1163.25,169,2115,2284.00
11/09/2004,10:47,1163.25,1163.75,1163.25,1163.50,967,1297,2264.00
11/09/2004,10:48,1163.50,1163.75,1163.00,1163.25,523,1667,2190.00
11/09/2004,10:49,1163.25,1163.50,1163.25,1163.25,335,563,898.00
11/09/2004,10:50,1163.50,1163.50,1163.25,1163.50,26,320,346.00
11/09/2004,10:51,1163.50,1163.75,1163.25,1163.25,806,1585,2391.00
11/09/2004,10:52,1163.25,1163.50,1163.25,1163.25,32,83,115.00
11/09/2004,10:53,1163.50,1163.50,1162.75,1163.00,1309,2881,4190.00
11/09/2004,10:54,1163.00,1163.25,1162.75,1162.75,40,1322,1362.00
11/09/2004,10:55,1163.00,1163.25,1162.75,1163.25,1630,453,2083.00
11/09/2004,10:56,1163.00,1163.25,1162.75,1163.00,407,622,1029.00
11/09/2004,10:57,1162.75,1163.25,1162.75,1163.25,894,430,1324.00
11/09/2004,10:58,1163.25,1163.75,1163.25,1163.75,2606,266,2872.00
11/09/2004,10:59,1163.75,1164.00,1163.50,1163.75,1292,1177,2469.00
11/09/2004,11:00,1163.75,1164.00,1163.50,1164.00,1284,250,1534.00
11/09/2004,11:01,1164.00,1164.00,1163.75,1163.75,1316,20,1336.00
11/09/2004,11:02,1164.00,1164.00,1163.75,1163.75,87,7,94.00
11/09/2004,11:03,1163.75,1164.00,1163.75,1164.00,380,17,397.00
11/09/2004,11:04,1163.75,1164.00,1163.75,1163.75,115,9,124.00
11/09/2004,11:05,1163.75,1164.00,1163.75,1163.75,8,21,29.00
11/09/2004,11:06,1163.75,1164.00,1163.75,1164.00,194,38,232.00
11/09/2004,11:07,1164.00,1164.25,1163.75,1164.25,1528,27,1555.00
11/09/2004,11:08,1164.25,1164.25,1163.75,1163.75,77,1862,1939.00
11/09/2004,11:09,1163.75,1164.00,1163.50,1163.75,155,1029,1184.00
11/09/2004,11:10,1163.75,1164.00,1163.50,1164.00,559,115,674.00
11/09/2004,11:11,1163.75,1164.00,1163.75,1164.00,389,31,420.00
11/09/2004,11:12,1163.75,1164.00,1163.75,1164.00,29,199,228.00
11/09/2004,11:13,1164.00,1164.00,1163.75,1163.75,25,44,69.00
11/09/2004,11:14,1163.75,1164.25,1163.75,1164.25,680,9,689.00
11/09/2004,11:15,1164.25,1164.25,1164.00,1164.25,287,15,302.00
11/09/2004,11:16,1164.25,1164.50,1164.00,1164.00,763,720,1483.00
11/09/2004,11:17,1164.25,1164.25,1164.00,1164.25,204,15,219.00
11/09/2004,11:18,1164.25,1164.25,1164.00,1164.25,183,7,190.00
11/09/2004,11:19,1164.25,1164.25,1164.00,1164.25,51,8,59.00
11/09/2004,11:20,1164.25,1164.25,1163.75,1163.75,49,615,664.00
11/09/2004,11:21,1163.75,1164.00,1163.75,1163.75,137,19,156.00
11/09/2004,11:22,1164.00,1164.00,1163.75,1163.75,579,5,584.00
11/09/2004,11:23,1164.00,1164.25,1163.75,1164.00,475,124,599.00
11/09/2004,11:24,1164.00,1164.25,1163.75,1164.00,109,382,491.00
11/09/2004,11:25,1164.00,1164.00,1163.75,1163.75,5,111,116.00
11/09/2004,11:26,1164.00,1164.00,1163.75,1163.75,15,1,16.00
11/09/2004,11:27,1163.75,1164.00,1163.75,1163.75,59,16,75.00
11/09/2004,11:28,1163.75,1164.00,1163.75,1164.00,30,518,548.00
11/09/2004,11:29,1163.75,1164.00,1163.75,1164.00,68,8,76.00
11/09/2004,11:30,1164.00,1164.00,1163.75,1163.75,297,7,304.00
11/09/2004,11:31,1163.75,1164.00,1163.75,1164.00,237,21,258.00
11/09/2004,11:32,1164.00,1164.00,1163.75,1163.75,23,57,80.00
11/09/2004,11:33,1164.00,1164.00,1163.75,1164.00,29,9,38.00
11/09/2004,11:34,1164.00,1164.00,1163.25,1163.25,82,1764,1846.00
11/09/2004,11:35,1163.25,1163.50,1163.00,1163.25,299,691,990.00
11/09/2004,11:36,1163.25,1163.50,1163.25,1163.50,218,23,241.00
11/09/2004,11:37,1163.50,1163.75,1163.25,1163.50,194,125,319.00
11/09/2004,11:38,1163.50,1163.75,1163.50,1163.75,35,207,242.00
11/09/2004,11:39,1163.50,1163.75,1163.50,1163.50,9,6,15.00
11/09/2004,11:40,1163.50,1163.75,1163.50,1163.75,26,14,40.00
11/09/2004,11:41,1163.50,1163.75,1163.50,1163.75,21,301,322.00
11/09/2004,11:42,1163.75,1163.75,1163.50,1163.75,28,2,30.00
11/09/2004,11:43,1163.75,1164.00,1163.75,1163.75,504,5,509.00
11/09/2004,11:44,1164.00,1164.00,1164.00,1164.00,38,0,38.00
11/09/2004,11:45,1164.00,1164.00,1163.75,1163.75,151,778,929.00
11/09/2004,11:46,1163.75,1164.00,1163.75,1164.00,66,63,129.00
11/09/2004,11:47,1164.00,1164.00,1163.75,1164.00,211,59,270.00
11/09/2004,11:48,1163.75,1164.00,1163.75,1164.00,14,4,18.00
11/09/2004,11:49,1164.00,1164.00,1164.00,1164.00,131,0,131.00
11/09/2004,11:50,1164.00,1164.00,1163.75,1163.75,38,161,199.00
11/09/2004,11:51,1163.75,1164.00,1163.75,1164.00,17,3,20.00
11/09/2004,11:52,1164.00,1164.50,1163.75,1164.50,2035,27,2062.00
11/09/2004,11:53,1164.50,1164.75,1164.00,1164.50,1273,531,1804.00
11/09/2004,11:54,1164.75,1165.00,1164.50,1164.75,1027,274,1301.00
11/09/2004,11:55,1165.00,1165.25,1164.75,1165.00,2313,1005,3318.00
11/09/2004,11:56,1165.00,1165.25,1164.75,1164.75,298,1289,1587.00
11/09/2004,11:57,1165.00,1165.00,1164.50,1164.50,47,566,613.00
11/09/2004,11:58,1164.75,1165.00,1164.50,1164.75,208,474,682.00
11/09/2004,11:59,1164.75,1165.00,1164.50,1164.50,5,418,423.00
11/09/2004,12:00,1164.50,1164.75,1164.50,1164.75,571,152,723.00
11/09/2004,12:01,1164.50,1165.00,1164.50,1164.75,109,290,399.00
11/09/2004,12:02,1164.50,1165.00,1164.50,1164.75,366,23,389.00
11/09/2004,12:03,1164.75,1165.00,1164.75,1164.75,441,286,727.00
11/09/2004,12:04,1164.75,1165.00,1164.75,1164.75,6,25,31.00
11/09/2004,12:05,1165.00,1165.00,1164.75,1165.00,42,3,45.00
11/09/2004,12:06,1165.00,1165.25,1164.75,1165.00,1080,370,1450.00
11/09/2004,12:07,1165.00,1165.00,1164.75,1164.75,24,165,189.00
11/09/2004,12:08,1164.75,1165.25,1164.75,1165.00,1804,132,1936.00
11/09/2004,12:09,1165.25,1165.50,1165.00,1165.25,1873,47,1920.00
11/09/2004,12:10,1165.25,1165.50,1165.25,1165.25,92,33,125.00
11/09/2004,12:11,1165.25,1165.50,1165.25,1165.50,9,18,27.00
11/09/2004,12:12,1165.25,1165.50,1165.00,1165.00,32,984,1016.00
11/09/2004,12:13,1165.00,1165.25,1165.00,1165.00,3,211,214.00
11/09/2004,12:14,1165.00,1165.25,1165.00,1165.00,29,338,367.00
11/09/2004,12:15,1165.00,1165.50,1165.00,1165.25,1577,128,1705.00
11/09/2004,12:16,1165.50,1165.50,1165.25,1165.25,18,141,159.00
11/09/2004,12:17,1165.50,1165.50,1165.00,1165.00,129,531,660.00
11/09/2004,12:18,1165.00,1165.50,1165.00,1165.25,412,6,418.00
11/09/2004,12:19,1165.25,1165.50,1165.25,1165.25,16,141,157.00
11/09/2004,12:20,1165.25,1165.50,1165.00,1165.25,107,329,436.00
11/09/2004,12:21,1165.25,1165.50,1165.00,1165.50,459,46,505.00
11/09/2004,12:22,1165.50,1165.75,1165.50,1165.50,436,43,479.00
11/09/2004,12:23,1165.50,1165.50,1165.50,1165.50,0,447,447.00
11/09/2004,12:24,1165.50,1165.75,1165.50,1165.75,20,34,54.00
11/09/2004,12:25,1165.75,1165.75,1165.50,1165.75,33,24,57.00
11/09/2004,12:26,1165.75,1165.75,1165.50,1165.50,24,41,65.00
11/09/2004,12:27,1165.75,1165.75,1165.50,1165.50,19,102,121.00
11/09/2004,12:28,1165.50,1165.75,1165.25,1165.50,122,400,522.00
11/09/2004,12:29,1165.50,1165.75,1165.50,1165.75,208,85,293.00
11/09/2004,12:30,1165.50,1165.75,1165.50,1165.50,7,75,82.00
11/09/2004,12:31,1165.50,1165.50,1165.25,1165.25,117,584,701.00
11/09/2004,12:32,1165.25,1165.50,1165.25,1165.50,55,19,74.00
11/09/2004,12:33,1165.25,1165.50,1165.25,1165.25,9,359,368.00
11/09/2004,12:34,1165.25,1165.50,1165.25,1165.25,5,30,35.00
11/09/2004,12:35,1165.25,1165.50,1165.25,1165.25,8,73,81.00
11/09/2004,12:36,1165.25,1165.50,1165.00,1165.00,12,724,736.00
11/09/2004,12:37,1165.00,1165.25,1165.00,1165.25,76,78,154.00
11/09/2004,12:38,1165.00,1165.25,1165.00,1165.00,67,109,176.00
11/09/2004,12:39,1165.00,1165.25,1165.00,1165.00,223,33,256.00
11/09/2004,12:40,1165.25,1165.25,1165.00,1165.00,76,5,81.00
11/09/2004,12:41,1165.25,1165.25,1165.00,1165.00,9,393,402.00
11/09/2004,12:42,1165.00,1165.25,1165.00,1165.25,136,7,143.00
11/09/2004,12:43,1165.25,1165.50,1165.25,1165.50,471,211,682.00
11/09/2004,12:44,1165.25,1165.75,1165.25,1165.50,459,60,519.00
11/09/2004,12:45,1165.50,1165.50,1165.25,1165.50,42,33,75.00
11/09/2004,12:46,1165.50,1165.50,1165.25,1165.25,16,351,367.00
11/09/2004,12:47,1165.00,1165.25,1165.00,1165.00,152,56,208.00
11/09/2004,12:48,1165.00,1165.25,1165.00,1165.00,7,102,109.00
11/09/2004,12:49,1165.00,1165.00,1164.50,1164.75,225,956,1181.00
11/09/2004,12:50,1164.75,1165.00,1164.50,1164.75,56,95,151.00
11/09/2004,12:51,1164.75,1165.00,1164.75,1164.75,4,27,31.00
11/09/2004,12:52,1164.75,1165.00,1164.75,1165.00,10,54,64.00
11/09/2004,12:53,1165.00,1165.00,1164.75,1165.00,46,3,49.00
11/09/2004,12:54,1165.00,1165.00,1165.00,1165.00,54,0,54.00
11/09/2004,12:55,1165.00,1165.25,1164.75,1165.00,324,31,355.00
11/09/2004,12:56,1165.25,1165.25,1165.00,1165.25,41,319,360.00
11/09/2004,12:57,1165.00,1165.25,1165.00,1165.25,11,6,17.00
11/09/2004,12:58,1165.25,1165.75,1165.25,1165.75,1062,186,1248.00
11/09/2004,12:59,1165.75,1166.25,1165.50,1165.75,2453,199,2652.00
11/09/2004,13:00,1166.00,1166.50,1165.75,1166.25,1209,241,1450.00
11/09/2004,13:01,1166.25,1167.25,1166.25,1167.00,4250,250,4500.00
11/09/2004,13:02,1167.00,1167.50,1166.75,1167.00,2533,1901,4434.00
11/09/2004,13:03,1167.00,1167.25,1166.75,1166.75,65,979,1044.00
11/09/2004,13:04,1167.00,1167.00,1166.75,1167.00,21,140,161.00
11/09/2004,13:05,1167.00,1167.00,1166.50,1166.75,115,373,488.00
11/09/2004,13:06,1166.75,1166.75,1166.50,1166.75,62,93,155.00
11/09/2004,13:07,1166.50,1166.75,1166.50,1166.75,104,349,453.00
11/09/2004,13:08,1166.75,1167.00,1166.75,1167.00,1608,196,1804.00
11/09/2004,13:09,1167.00,1167.25,1167.00,1167.25,1779,100,1879.00
11/09/2004,13:10,1167.25,1167.50,1167.00,1167.25,696,292,988.00
11/09/2004,13:11,1167.25,1167.25,1166.75,1167.00,32,459,491.00
11/09/2004,13:12,1166.75,1167.00,1166.75,1167.00,55,148,203.00
11/09/2004,13:13,1167.00,1167.25,1166.50,1167.25,901,1280,2181.00
11/09/2004,13:14,1167.00,1167.75,1167.00,1167.75,1745,198,1943.00
11/09/2004,13:15,1167.50,1168.50,1167.50,1168.25,3862,824,4686.00
11/09/2004,13:16,1168.25,1168.50,1168.00,1168.25,2301,911,3212.00
11/09/2004,13:17,1168.50,1169.00,1168.25,1168.75,3425,869,4294.00
11/09/2004,13:18,1168.75,1169.50,1168.75,1169.25,3196,1850,5046.00
11/09/2004,13:19,1169.00,1169.25,1169.00,1169.25,1504,666,2170.00
11/09/2004,13:20,1169.25,1169.25,1168.50,1168.75,844,2312,3156.00
11/09/2004,13:21,1168.75,1169.00,1168.75,1168.75,704,1134,1838.00
11/09/2004,13:22,1169.00,1169.00,1168.50,1168.50,87,910,997.00
11/09/2004,13:23,1168.50,1169.00,1168.50,1168.75,1799,114,1913.00
11/09/2004,13:24,1168.75,1169.00,1167.50,1167.50,499,4170,4669.00
11/09/2004,13:25,1167.75,1168.25,1167.50,1168.25,1146,507,1653.00
11/09/2004,13:26,1168.00,1168.25,1168.00,1168.00,384,274,658.00
11/09/2004,13:27,1168.00,1168.25,1167.75,1168.00,118,777,895.00
11/09/2004,13:28,1167.75,1168.00,1167.25,1167.50,613,2323,2936.00
11/09/2004,13:29,1167.75,1167.75,1167.25,1167.50,206,727,933.00
11/09/2004,13:30,1167.50,1167.50,1167.25,1167.25,1003,436,1439.00
11/09/2004,13:31,1167.25,1167.75,1167.00,1167.75,1151,644,1795.00
11/09/2004,13:32,1167.75,1167.75,1167.50,1167.50,571,97,668.00
11/09/2004,13:33,1167.50,1167.75,1167.50,1167.75,77,343,420.00
11/09/2004,13:34,1167.75,1167.75,1167.50,1167.75,112,57,169.00
11/09/2004,13:35,1167.75,1168.00,1167.75,1168.00,1254,232,1486.00
11/09/2004,13:36,1168.00,1168.50,1168.00,1168.50,2158,661,2819.00
11/09/2004,13:37,1168.25,1168.50,1168.00,1168.25,730,504,1234.00
11/09/2004,13:38,1168.50,1168.75,1168.25,1168.50,1448,500,1948.00
11/09/2004,13:39,1168.75,1169.25,1168.50,1168.75,2570,569,3139.00
11/09/2004,13:40,1168.75,1169.00,1168.25,1168.25,1174,2344,3518.00
11/09/2004,13:41,1168.25,1168.50,1167.25,1167.75,845,3299,4144.00
11/09/2004,13:42,1167.75,1168.25,1167.50,1168.00,1790,119,1909.00
11/09/2004,13:43,1168.00,1168.25,1167.75,1168.00,708,942,1650.00
11/09/2004,13:44,1167.75,1168.25,1167.75,1168.00,1043,621,1664.00
11/09/2004,13:45,1168.00,1168.25,1168.00,1168.00,12,73,85.00
11/09/2004,13:46,1168.00,1168.25,1168.00,1168.25,43,36,79.00
11/09/2004,13:47,1168.25,1168.75,1168.00,1168.25,1379,336,1715.00
11/09/2004,13:48,1168.50,1168.75,1168.25,1168.25,487,524,1011.00
11/09/2004,13:49,1168.25,1168.50,1168.25,1168.50,399,74,473.00
11/09/2004,13:50,1168.25,1168.50,1168.00,1168.00,245,630,875.00
11/09/2004,13:51,1168.00,1168.25,1167.75,1168.25,309,671,980.00
11/09/2004,13:52,1168.25,1168.50,1168.00,1168.00,765,381,1146.00
11/09/2004,13:53,1168.25,1168.25,1168.00,1168.00,355,43,398.00
11/09/2004,13:54,1168.25,1168.50,1168.00,1168.50,589,483,1072.00
11/09/2004,13:55,1168.50,1169.00,1168.25,1168.75,2353,1092,3445.00
11/09/2004,13:56,1168.75,1169.00,1168.50,1168.75,634,519,1153.00
11/09/2004,13:57,1168.50,1168.50,1168.00,1168.00,26,1536,1562.00
11/09/2004,13:58,1168.00,1168.25,1168.00,1168.00,195,283,478.00
11/09/2004,13:59,1168.25,1168.50,1168.00,1168.50,495,15,510.00
11/09/2004,14:00,1168.50,1168.50,1167.50,1167.50,500,1660,2160.00
11/09/2004,14:01,1167.50,1167.75,1167.25,1167.25,595,865,1460.00
11/09/2004,14:02,1167.25,1167.75,1167.25,1167.25,308,390,698.00
11/09/2004,14:03,1167.50,1167.50,1166.75,1167.00,1097,2524,3621.00
11/09/2004,14:04,1167.00,1167.25,1166.25,1166.75,1089,1980,3069.00
11/09/2004,14:05,1166.75,1166.75,1166.00,1166.75,1257,1523,2780.00
11/09/2004,14:06,1166.50,1167.00,1166.50,1166.75,588,325,913.00
11/09/2004,14:07,1166.75,1167.00,1166.50,1166.75,283,365,648.00
11/09/2004,14:08,1166.75,1166.75,1166.50,1166.75,40,388,428.00
11/09/2004,14:09,1166.75,1166.75,1166.25,1166.75,515,778,1293.00
11/09/2004,14:10,1166.50,1167.00,1166.50,1167.00,246,82,328.00
11/09/2004,14:11,1167.00,1167.25,1166.75,1167.25,913,351,1264.00
11/09/2004,14:12,1167.25,1167.50,1167.00,1167.00,776,586,1362.00
11/09/2004,14:13,1167.25,1167.25,1167.00,1167.25,255,331,586.00
11/09/2004,14:14,1167.25,1167.25,1166.25,1166.25,24,1288,1312.00
11/09/2004,14:15,1166.50,1166.50,1166.00,1166.00,783,1223,2006.00
11/09/2004,14:16,1166.00,1166.25,1165.75,1166.00,510,1711,2221.00
11/09/2004,14:17,1166.00,1166.25,1165.75,1166.25,544,1371,1915.00
11/09/2004,14:18,1166.00,1166.00,1165.75,1165.75,54,270,324.00
11/09/2004,14:19,1165.75,1166.00,1165.75,1166.00,298,568,866.00
11/09/2004,14:20,1166.00,1166.00,1165.25,1165.25,573,2123,2696.00
11/09/2004,14:21,1165.50,1165.75,1165.25,1165.75,1384,833,2217.00
11/09/2004,14:22,1165.50,1165.75,1165.25,1165.50,604,328,932.00
11/09/2004,14:23,1165.50,1165.75,1165.25,1165.25,310,1140,1450.00
11/09/2004,14:24,1165.50,1165.75,1165.50,1165.50,466,23,489.00
11/09/2004,14:25,1165.75,1166.00,1165.50,1166.00,692,122,814.00
11/09/2004,14:26,1165.75,1166.00,1165.50,1165.75,28,749,777.00
11/09/2004,14:27,1165.75,1166.00,1165.75,1166.00,586,107,693.00
11/09/2004,14:28,1165.75,1166.00,1165.50,1165.75,170,879,1049.00
11/09/2004,14:29,1165.50,1166.00,1165.50,1165.75,449,21,470.00
11/09/2004,14:30,1166.00,1166.00,1165.75,1165.75,325,26,351.00
11/09/2004,14:31,1166.00,1166.00,1165.50,1165.50,37,826,863.00
11/09/2004,14:32,1165.50,1165.75,1165.25,1165.50,97,309,406.00
11/09/2004,14:33,1165.50,1165.75,1165.25,1165.50,236,278,514.00
11/09/2004,14:34,1165.25,1165.75,1165.25,1165.75,76,11,87.00
11/09/2004,14:35,1165.50,1165.75,1165.50,1165.75,32,26,58.00
11/09/2004,14:36,1165.75,1166.25,1165.50,1166.25,1755,127,1882.00
11/09/2004,14:37,1166.25,1166.50,1166.00,1166.25,1426,481,1907.00
11/09/2004,14:38,1166.00,1166.50,1166.00,1166.25,374,392,766.00
11/09/2004,14:39,1166.50,1166.50,1166.25,1166.25,124,22,146.00
11/09/2004,14:40,1166.25,1166.25,1166.00,1166.00,37,455,492.00
11/09/2004,14:41,1166.25,1166.25,1166.00,1166.00,64,522,586.00
11/09/2004,14:42,1166.25,1166.25,1165.75,1165.75,39,585,624.00
11/09/2004,14:43,1165.75,1166.00,1165.75,1166.00,105,1024,1129.00
11/09/2004,14:44,1165.75,1165.75,1165.00,1165.00,1360,2300,3660.00
11/09/2004,14:45,1165.00,1165.25,1164.75,1165.00,817,2607,3424.00
11/09/2004,14:46,1165.00,1165.00,1164.25,1164.25,206,3050,3256.00
11/09/2004,14:47,1164.25,1164.50,1164.00,1164.50,919,1361,2280.00
11/09/2004,14:48,1164.50,1164.50,1164.25,1164.25,33,735,768.00
11/09/2004,14:49,1164.50,1164.75,1164.00,1164.50,1046,502,1548.00
11/09/2004,14:50,1164.50,1164.75,1164.25,1164.75,1119,339,1458.00
11/09/2004,14:51,1164.75,1164.75,1164.50,1164.75,420,95,515.00
11/09/2004,14:52,1164.75,1164.75,1164.50,1164.75,171,202,373.00
11/09/2004,14:53,1164.50,1164.75,1164.50,1164.75,558,28,586.00
11/09/2004,14:54,1164.75,1165.25,1164.75,1165.25,1508,345,1853.00
11/09/2004,14:55,1165.25,1165.50,1165.00,1165.50,1073,329,1402.00
11/09/2004,14:56,1165.25,1165.50,1165.00,1165.50,1118,708,1826.00
11/09/2004,14:57,1165.25,1165.50,1165.00,1165.25,166,946,1112.00
11/09/2004,14:58,1165.25,1165.25,1165.00,1165.00,65,420,485.00
11/09/2004,14:59,1165.25,1165.50,1165.00,1165.50,800,538,1338.00
11/09/2004,15:00,1165.25,1165.50,1164.75,1165.00,1168,1421,2589.00
11/09/2004,15:01,1165.00,1165.50,1164.75,1164.75,2541,1816,4357.00
11/09/2004,15:02,1164.75,1165.25,1164.75,1165.00,585,232,817.00
11/09/2004,15:03,1165.00,1165.25,1164.75,1164.75,581,694,1275.00
11/09/2004,15:04,1164.75,1165.00,1164.50,1164.75,171,274,445.00
11/09/2004,15:05,1164.75,1165.00,1164.50,1164.75,355,235,590.00
11/09/2004,15:06,1164.50,1165.00,1164.25,1164.50,1136,1532,2668.00
11/09/2004,15:07,1164.75,1165.00,1164.00,1164.50,2148,1855,4003.00
11/09/2004,15:08,1164.50,1164.75,1164.00,1164.25,937,437,1374.00
11/09/2004,15:09,1164.00,1164.75,1163.50,1164.75,1944,2467,4411.00
11/09/2004,15:10,1164.50,1165.00,1164.50,1164.75,877,548,1425.00
11/09/2004,15:11,1164.75,1165.00,1163.75,1164.00,730,2258,2988.00
11/09/2004,15:12,1163.75,1164.25,1163.50,1163.75,454,1192,1646.00
11/09/2004,15:13,1163.75,1164.00,1163.50,1163.50,516,224,740.00
11/09/2004,15:14,1163.50,1164.00,1163.25,1163.50,958,846,1804.00
11/09/2004,15:15,1163.50,1164.50,1163.50,1164.50,2457,1302,3759.00
11/09/2004,15:16,1164.25,1164.50,1164.25,1164.50,81,73,154.00
11/09/2004,15:31,1164.50,1164.50,1164.00,1164.50,116,112,228.00
11/09/2004,15:32,1164.50,1164.75,1164.25,1164.75,442,115,557.00
11/09/2004,15:33,1164.75,1165.00,1164.75,1164.75,41,58,99.00
11/09/2004,15:34,1164.50,1164.75,1164.50,1164.75,5,1,6.00
11/09/2004,15:35,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/09/2004,15:36,1164.75,1164.75,1164.50,1164.50,127,2,129.00
11/09/2004,15:37,1164.75,1164.75,1164.50,1164.50,92,63,155.00
11/09/2004,15:38,1164.50,1165.50,1164.25,1165.25,388,57,445.00
11/09/2004,15:39,1165.25,1165.25,1165.25,1165.25,0,94,94.00
11/09/2004,15:40,1165.25,1165.50,1165.00,1165.00,25,333,358.00
11/09/2004,15:41,1165.00,1165.00,1164.75,1164.75,0,233,233.00
11/09/2004,15:42,1164.75,1165.00,1164.50,1164.50,155,157,312.00
11/09/2004,15:43,1164.75,1165.00,1164.75,1164.75,302,91,393.00
11/09/2004,15:44,1165.00,1165.25,1165.00,1165.00,143,5,148.00
11/09/2004,15:45,1165.00,1165.25,1165.00,1165.25,2,71,73.00
11/09/2004,15:46,1165.00,1165.25,1165.00,1165.00,33,127,160.00
11/09/2004,15:47,1165.00,1165.25,1165.00,1165.25,98,50,148.00
11/09/2004,15:48,1165.00,1165.00,1165.00,1165.00,0,127,127.00
11/09/2004,15:49,1165.25,1165.25,1165.25,1165.25,214,0,214.00
11/09/2004,15:50,1165.25,1165.50,1165.25,1165.25,60,18,78.00
11/09/2004,15:51,1165.25,1165.50,1165.25,1165.25,2,2,4.00
11/09/2004,15:52,1165.25,1165.25,1165.25,1165.25,0,23,23.00
11/09/2004,15:53,1165.25,1165.25,1165.00,1165.00,0,6,6.00
11/09/2004,15:54,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,15:55,1165.25,1165.25,1165.25,1165.25,148,0,148.00
11/09/2004,15:56,1165.25,1165.25,1165.25,1165.25,16,0,16.00
11/09/2004,15:57,1165.25,1165.25,1165.25,1165.25,10,0,10.00
11/09/2004,15:58,1165.25,1165.25,1165.25,1165.25,3,0,3.00
11/09/2004,15:59,1165.25,1165.25,1165.25,1165.25,22,0,22.00
11/09/2004,16:00,1165.25,1165.25,1165.25,1165.25,31,0,31.00
11/09/2004,17:01,1165.00,1165.25,1165.00,1165.25,4,4,8.00
11/09/2004,17:02,1165.00,1165.00,1165.00,1165.00,0,22,22.00
11/09/2004,17:03,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,17:04,1165.00,1165.00,1165.00,1165.00,0,3,3.00
11/09/2004,17:05,1165.00,1165.00,1164.75,1164.75,0,13,13.00
11/09/2004,17:07,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:08,1165.00,1165.00,1164.75,1164.75,1,2,3.00
11/09/2004,17:09,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/09/2004,17:11,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:12,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:13,1165.00,1165.00,1165.00,1165.00,11,0,11.00
11/09/2004,17:14,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/09/2004,17:16,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/09/2004,17:17,1165.00,1165.00,1165.00,1165.00,2,0,2.00
11/09/2004,17:19,1165.00,1165.00,1165.00,1165.00,3,0,3.00
11/09/2004,17:20,1164.75,1164.75,1164.75,1164.75,0,20,20.00
11/09/2004,17:21,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:23,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:25,1164.75,1164.75,1164.75,1164.75,0,5,5.00
11/09/2004,17:26,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:27,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:28,1165.00,1165.00,1164.75,1164.75,12,2,14.00
11/09/2004,17:29,1164.75,1164.75,1164.75,1164.75,0,4,4.00
11/09/2004,17:30,1164.75,1164.75,1164.75,1164.75,0,4,4.00
11/09/2004,17:31,1164.75,1164.75,1164.75,1164.75,0,12,12.00
11/09/2004,17:32,1164.75,1164.75,1164.75,1164.75,0,2,2.00
11/09/2004,17:33,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:35,1164.75,1164.75,1164.75,1164.75,0,4,4.00
11/09/2004,17:36,1164.75,1164.75,1164.75,1164.75,0,5,5.00
11/09/2004,17:37,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/09/2004,17:38,1164.50,1164.50,1164.50,1164.50,0,107,107.00
11/09/2004,17:43,1164.25,1164.50,1164.25,1164.50,1,50,51.00
11/09/2004,17:48,1164.25,1164.25,1164.25,1164.25,0,42,42.00
11/09/2004,17:49,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/09/2004,17:50,1164.50,1164.50,1164.50,1164.50,4,0,4.00
11/09/2004,17:51,1164.50,1164.50,1164.50,1164.50,5,0,5.00
11/09/2004,17:53,1164.25,1164.25,1164.25,1164.25,0,2,2.00
11/09/2004,17:54,1164.25,1164.25,1164.25,1164.25,0,5,5.00
11/09/2004,17:56,1164.50,1164.50,1164.25,1164.25,2,1,3.00
11/09/2004,17:57,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/09/2004,17:58,1164.50,1164.50,1164.50,1164.50,4,0,4.00
11/09/2004,17:59,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/09/2004,18:02,1164.50,1164.50,1164.50,1164.50,6,0,6.00
11/09/2004,18:03,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/09/2004,18:04,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/09/2004,18:05,1164.50,1164.50,1164.50,1164.50,0,3,3.00
11/09/2004,18:08,1164.50,1164.50,1164.50,1164.50,0,4,4.00
11/09/2004,18:09,1164.50,1164.50,1164.50,1164.50,0,5,5.00
11/09/2004,18:10,1164.50,1164.50,1164.50,1164.50,0,25,25.00
11/09/2004,18:11,1164.50,1164.50,1164.50,1164.50,0,10,10.00
11/09/2004,18:12,1164.25,1164.25,1164.25,1164.25,0,40,40.00
11/09/2004,18:14,1164.25,1164.25,1164.25,1164.25,0,10,10.00
11/09/2004,18:15,1164.50,1164.50,1164.50,1164.50,14,0,14.00
11/09/2004,18:16,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/09/2004,18:17,1164.50,1164.50,1164.25,1164.25,10,2,12.00
11/09/2004,18:22,1164.25,1164.25,1164.25,1164.25,0,21,21.00
11/09/2004,18:23,1164.50,1164.50,1164.50,1164.50,23,0,23.00
11/09/2004,18:25,1164.75,1164.75,1164.50,1164.75,36,6,42.00
11/09/2004,18:26,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/09/2004,18:27,1165.00,1165.25,1165.00,1165.00,42,5,47.00
11/09/2004,18:28,1165.25,1165.25,1165.00,1165.00,1,1,2.00
11/09/2004,18:29,1165.25,1165.25,1165.25,1165.25,5,0,5.00
11/09/2004,18:30,1165.25,1165.25,1165.00,1165.00,15,2,17.00
11/09/2004,18:32,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,18:34,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,18:37,1165.25,1165.25,1165.25,1165.25,28,0,28.00
11/09/2004,18:38,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/09/2004,18:39,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,18:40,1165.25,1165.25,1165.25,1165.25,5,0,5.00
11/09/2004,18:41,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/09/2004,18:42,1165.25,1165.25,1165.25,1165.25,10,0,10.00
11/09/2004,18:45,1165.25,1165.25,1165.25,1165.25,14,0,14.00
11/09/2004,18:46,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/09/2004,18:48,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,18:49,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,18:51,1165.25,1165.25,1165.25,1165.25,15,0,15.00
11/09/2004,18:52,1165.25,1165.25,1165.25,1165.25,10,0,10.00
11/09/2004,18:57,1165.25,1165.25,1165.25,1165.25,12,0,12.00
11/09/2004,18:58,1165.50,1165.50,1165.50,1165.50,64,0,64.00
11/09/2004,18:59,1165.50,1165.50,1165.50,1165.50,18,0,18.00
11/09/2004,19:01,1165.75,1165.75,1165.75,1165.75,4,0,4.00
11/09/2004,19:05,1165.50,1165.50,1165.50,1165.50,0,11,11.00
11/09/2004,19:06,1165.50,1165.50,1165.50,1165.50,0,10,10.00
11/09/2004,19:09,1165.25,1165.25,1165.25,1165.25,0,2,2.00
11/09/2004,19:10,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/09/2004,19:11,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/09/2004,19:13,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,19:15,1165.50,1165.50,1165.50,1165.50,6,0,6.00
11/09/2004,19:16,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,19:20,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/09/2004,19:22,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/09/2004,19:26,1165.25,1165.25,1165.25,1165.25,0,4,4.00
11/09/2004,19:27,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/09/2004,19:31,1165.50,1165.50,1165.50,1165.50,9,0,9.00
11/09/2004,19:33,1165.25,1165.25,1165.25,1165.25,0,21,21.00
11/09/2004,19:35,1165.25,1165.25,1165.25,1165.25,0,8,8.00
11/09/2004,19:36,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,19:39,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,19:40,1165.50,1165.50,1165.50,1165.50,13,0,13.00
11/09/2004,19:41,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/09/2004,19:42,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/09/2004,19:45,1165.50,1165.50,1165.50,1165.50,19,0,19.00
11/09/2004,19:46,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/09/2004,19:48,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/09/2004,19:49,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,19:50,1165.75,1165.75,1165.75,1165.75,6,0,6.00
11/09/2004,19:51,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/09/2004,19:53,1165.75,1165.75,1165.75,1165.75,25,0,25.00
11/09/2004,19:54,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/09/2004,19:55,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/09/2004,19:59,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/09/2004,20:00,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/09/2004,20:04,1165.50,1165.50,1165.50,1165.50,0,4,4.00
11/09/2004,20:05,1165.50,1165.50,1165.50,1165.50,0,15,15.00
11/09/2004,20:06,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/09/2004,20:09,1165.25,1165.50,1165.25,1165.50,2,2,4.00
11/09/2004,20:10,1165.50,1165.50,1165.50,1165.50,11,0,11.00
11/09/2004,20:13,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,20:15,1165.50,1165.50,1165.50,1165.50,7,0,7.00
11/09/2004,20:16,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,20:17,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/09/2004,20:18,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,20:20,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,20:21,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/09/2004,20:22,1165.25,1165.25,1165.25,1165.25,0,4,4.00
11/09/2004,20:26,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,20:28,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/09/2004,20:31,1165.50,1165.50,1165.25,1165.25,0,4,4.00
11/09/2004,20:37,1165.25,1165.25,1165.25,1165.25,0,18,18.00
11/09/2004,20:38,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/09/2004,20:39,1165.25,1165.25,1165.25,1165.25,0,17,17.00
11/09/2004,20:40,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,20:42,1165.25,1165.25,1165.25,1165.25,0,4,4.00
11/09/2004,20:44,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,20:49,1165.25,1165.25,1165.25,1165.25,0,17,17.00
11/09/2004,20:50,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,20:54,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/09/2004,20:56,1165.25,1165.50,1165.25,1165.50,1,10,11.00
11/09/2004,20:57,1165.25,1165.25,1165.00,1165.00,0,20,20.00
11/09/2004,20:58,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,21:00,1165.25,1165.25,1165.25,1165.25,14,0,14.00
11/09/2004,21:01,1165.25,1165.25,1165.25,1165.25,3,0,3.00
11/09/2004,21:05,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,21:08,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/09/2004,21:11,1165.25,1165.50,1165.25,1165.50,1,1,2.00
11/09/2004,21:22,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/09/2004,21:24,1165.25,1165.25,1165.25,1165.25,0,2,2.00
11/09/2004,21:26,1165.25,1165.25,1165.00,1165.00,0,4,4.00
11/09/2004,21:27,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,21:28,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,21:31,1165.00,1165.00,1165.00,1165.00,0,3,3.00
11/09/2004,21:36,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,21:38,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,21:39,1165.25,1165.25,1165.25,1165.25,5,0,5.00
11/09/2004,21:42,1165.50,1165.50,1165.50,1165.50,4,0,4.00
11/09/2004,21:43,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/09/2004,21:46,1165.50,1165.50,1165.50,1165.50,35,0,35.00
11/09/2004,21:47,1165.50,1165.50,1165.50,1165.50,12,0,12.00
11/09/2004,21:48,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,21:49,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/09/2004,21:50,1165.50,1165.50,1165.50,1165.50,0,8,8.00
11/09/2004,21:51,1165.50,1165.50,1165.50,1165.50,0,7,7.00
11/09/2004,21:52,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/09/2004,21:53,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/09/2004,21:54,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/09/2004,21:57,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/09/2004,22:01,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/09/2004,22:05,1165.50,1165.50,1165.50,1165.50,0,3,3.00
11/09/2004,22:08,1165.50,1165.75,1165.25,1165.25,1,43,44.00
11/09/2004,22:09,1165.00,1165.25,1165.00,1165.25,20,1,21.00
11/09/2004,22:10,1165.25,1165.50,1165.25,1165.50,10,0,10.00
11/09/2004,22:11,1165.25,1165.25,1165.25,1165.25,0,10,10.00
11/09/2004,22:12,1165.00,1165.00,1165.00,1165.00,0,3,3.00
11/09/2004,22:13,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,22:20,1165.25,1165.25,1165.00,1165.00,0,12,12.00
11/09/2004,22:24,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,22:31,1165.00,1165.00,1165.00,1165.00,0,3,3.00
11/09/2004,22:34,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,22:36,1165.25,1165.25,1165.25,1165.25,5,0,5.00
11/09/2004,22:37,1165.25,1165.25,1165.25,1165.25,5,0,5.00
11/09/2004,22:38,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/09/2004,22:42,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/09/2004,22:46,1165.25,1165.25,1165.25,1165.25,25,0,25.00
11/09/2004,22:47,1165.25,1165.25,1165.25,1165.25,13,0,13.00
11/09/2004,22:50,1165.50,1165.50,1165.50,1165.50,11,0,11.00
11/09/2004,22:59,1165.50,1165.50,1165.50,1165.50,10,0,10.00
11/09/2004,23:01,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,23:04,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/09/2004,23:05,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/09/2004,23:15,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,23:23,1165.50,1165.50,1165.50,1165.50,110,0,110.00
11/09/2004,23:25,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,23:30,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/09/2004,23:31,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/09/2004,23:34,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/09/2004,23:38,1165.50,1165.50,1165.50,1165.50,4,0,4.00
11/09/2004,23:40,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/09/2004,23:41,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,23:43,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/09/2004,23:49,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/10/2004,00:01,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/10/2004,00:04,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,00:06,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,00:13,1165.25,1165.25,1165.25,1165.25,0,27,27.00
11/10/2004,00:21,1165.25,1165.25,1165.25,1165.25,0,2,2.00
11/10/2004,00:23,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,00:31,1165.25,1165.25,1165.25,1165.25,0,3,3.00
11/10/2004,00:45,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,00:46,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/10/2004,00:47,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/10/2004,00:50,1165.50,1165.50,1165.50,1165.50,23,0,23.00
11/10/2004,01:00,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/10/2004,01:01,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/10/2004,01:02,1165.50,1165.75,1165.50,1165.75,32,3,35.00
11/10/2004,01:05,1166.00,1166.00,1166.00,1166.00,106,0,106.00
11/10/2004,01:06,1166.00,1166.00,1166.00,1166.00,15,0,15.00
11/10/2004,01:07,1166.00,1166.00,1166.00,1166.00,13,0,13.00
11/10/2004,01:08,1165.75,1165.75,1165.75,1165.75,0,13,13.00
11/10/2004,01:10,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/10/2004,01:14,1166.00,1166.00,1166.00,1166.00,3,0,3.00
11/10/2004,01:20,1166.00,1166.00,1166.00,1166.00,2,0,2.00
11/10/2004,01:23,1166.00,1166.00,1166.00,1166.00,2,0,2.00
11/10/2004,01:24,1166.00,1166.00,1166.00,1166.00,5,0,5.00
11/10/2004,01:25,1166.00,1166.00,1166.00,1166.00,5,0,5.00
11/10/2004,01:26,1165.75,1166.00,1165.75,1166.00,1,1,2.00
11/10/2004,01:27,1166.00,1166.00,1166.00,1166.00,3,0,3.00
11/10/2004,01:32,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/10/2004,01:33,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/10/2004,01:37,1165.75,1165.75,1165.75,1165.75,0,5,5.00
11/10/2004,01:38,1165.75,1166.00,1165.75,1166.00,1,1,2.00
11/10/2004,01:40,1166.00,1166.00,1166.00,1166.00,2,0,2.00
11/10/2004,01:43,1166.00,1166.00,1166.00,1166.00,1,0,1.00
11/10/2004,01:44,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/10/2004,01:45,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/10/2004,01:46,1165.75,1165.75,1165.75,1165.75,0,16,16.00
11/10/2004,01:47,1165.75,1166.00,1165.75,1166.00,2,1,3.00
11/10/2004,01:48,1165.75,1165.75,1165.75,1165.75,0,2,2.00
11/10/2004,01:49,1165.75,1165.75,1165.50,1165.50,0,2,2.00
11/10/2004,01:50,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,01:53,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/10/2004,01:54,1165.50,1165.50,1165.50,1165.50,0,36,36.00
11/10/2004,01:56,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,01:59,1165.50,1165.50,1165.50,1165.50,0,14,14.00
11/10/2004,02:00,1165.50,1165.75,1165.50,1165.75,5,10,15.00
11/10/2004,02:01,1165.75,1165.75,1165.75,1165.75,52,0,52.00
11/10/2004,02:02,1165.75,1166.00,1165.75,1166.00,120,0,120.00
11/10/2004,02:03,1166.00,1166.25,1166.00,1166.25,147,15,162.00
11/10/2004,02:04,1166.00,1166.25,1166.00,1166.25,77,50,127.00
11/10/2004,02:05,1166.00,1166.25,1166.00,1166.25,51,37,88.00
11/10/2004,02:07,1166.00,1166.00,1166.00,1166.00,0,18,18.00
11/10/2004,02:08,1166.25,1166.50,1166.25,1166.50,377,0,377.00
11/10/2004,02:09,1166.50,1166.75,1166.50,1166.75,117,0,117.00
11/10/2004,02:10,1166.50,1166.50,1166.50,1166.50,0,24,24.00
11/10/2004,02:11,1166.50,1167.00,1166.50,1167.00,37,12,49.00
11/10/2004,02:12,1167.00,1167.00,1166.75,1166.75,75,67,142.00
11/10/2004,02:13,1166.75,1167.25,1166.75,1167.00,68,11,79.00
11/10/2004,02:14,1167.25,1167.50,1167.25,1167.50,92,5,97.00
11/10/2004,02:15,1167.25,1167.25,1167.25,1167.25,0,32,32.00
11/10/2004,02:16,1167.25,1167.50,1167.25,1167.25,2,40,42.00
11/10/2004,02:17,1167.25,1167.50,1167.25,1167.50,1,35,36.00
11/10/2004,02:18,1167.25,1167.25,1167.25,1167.25,0,4,4.00
11/10/2004,02:19,1167.25,1167.25,1167.25,1167.25,0,67,67.00
11/10/2004,02:20,1167.25,1167.25,1167.25,1167.25,0,4,4.00
11/10/2004,02:21,1167.50,1167.75,1167.50,1167.75,204,23,227.00
11/10/2004,02:22,1167.75,1168.00,1167.50,1168.00,68,9,77.00
11/10/2004,02:23,1167.75,1168.25,1167.75,1168.00,204,95,299.00
11/10/2004,02:24,1168.00,1168.25,1167.75,1168.00,5,14,19.00
11/10/2004,02:25,1167.75,1167.75,1167.75,1167.75,0,20,20.00
11/10/2004,02:26,1167.75,1168.00,1167.75,1167.75,16,13,29.00
11/10/2004,02:27,1168.00,1168.00,1168.00,1168.00,49,0,49.00
11/10/2004,02:28,1168.00,1168.00,1167.75,1167.75,21,20,41.00
11/10/2004,02:29,1167.50,1167.75,1167.25,1167.50,90,101,191.00
11/10/2004,02:30,1167.50,1167.50,1167.25,1167.50,37,3,40.00
11/10/2004,02:31,1167.50,1167.50,1167.25,1167.25,6,12,18.00
11/10/2004,02:32,1167.25,1167.25,1167.25,1167.25,0,5,5.00
11/10/2004,02:33,1167.25,1167.25,1167.25,1167.25,0,1,1.00
11/10/2004,02:34,1167.50,1167.50,1167.50,1167.50,38,0,38.00
11/10/2004,02:35,1167.50,1167.50,1167.50,1167.50,5,0,5.00
11/10/2004,02:36,1167.50,1168.00,1167.50,1168.00,126,0,126.00
11/10/2004,02:37,1168.00,1168.00,1167.75,1168.00,103,5,108.00
11/10/2004,02:38,1167.75,1167.75,1167.75,1167.75,0,28,28.00
11/10/2004,02:39,1167.75,1167.75,1167.75,1167.75,0,36,36.00
11/10/2004,02:40,1167.75,1167.75,1167.75,1167.75,0,12,12.00
11/10/2004,02:41,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/10/2004,02:42,1167.75,1167.75,1167.50,1167.50,0,3,3.00
11/10/2004,02:43,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/10/2004,02:44,1167.50,1167.75,1167.50,1167.75,1,1,2.00
11/10/2004,02:45,1167.50,1167.75,1167.50,1167.75,20,4,24.00
11/10/2004,02:46,1167.75,1167.75,1167.75,1167.75,21,0,21.00
11/10/2004,02:47,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/10/2004,02:49,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/10/2004,02:50,1167.75,1167.75,1167.75,1167.75,36,0,36.00
11/10/2004,02:51,1167.75,1168.00,1167.75,1168.00,65,0,65.00
11/10/2004,02:52,1168.25,1168.25,1168.00,1168.00,50,40,90.00
11/10/2004,02:53,1167.75,1167.75,1167.75,1167.75,0,21,21.00
11/10/2004,02:54,1167.75,1167.75,1167.75,1167.75,0,32,32.00
11/10/2004,02:55,1167.50,1167.75,1167.50,1167.75,43,1,44.00
11/10/2004,02:56,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/10/2004,02:57,1167.50,1167.50,1167.25,1167.50,9,38,47.00
11/10/2004,02:58,1167.50,1167.50,1167.50,1167.50,3,0,3.00
11/10/2004,03:00,1167.50,1167.50,1167.50,1167.50,49,0,49.00
11/10/2004,03:01,1167.25,1167.50,1167.25,1167.50,39,1,40.00
11/10/2004,03:02,1167.75,1167.75,1167.75,1167.75,85,0,85.00
11/10/2004,03:03,1167.75,1168.00,1167.75,1168.00,64,0,64.00
11/10/2004,03:04,1168.00,1168.00,1168.00,1168.00,32,0,32.00
11/10/2004,03:06,1168.00,1168.00,1168.00,1168.00,20,0,20.00
11/10/2004,03:07,1168.00,1168.00,1167.75,1168.00,70,1,71.00
11/10/2004,03:08,1168.00,1168.00,1167.75,1167.75,1,36,37.00
11/10/2004,03:09,1167.75,1167.75,1167.75,1167.75,0,33,33.00
11/10/2004,03:10,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/10/2004,03:11,1167.50,1167.75,1167.50,1167.75,12,1,13.00
11/10/2004,03:13,1168.00,1168.25,1168.00,1168.25,50,0,50.00
11/10/2004,03:14,1168.00,1168.00,1168.00,1168.00,0,30,30.00
11/10/2004,03:15,1168.00,1168.00,1168.00,1168.00,0,2,2.00
11/10/2004,03:16,1167.75,1167.75,1167.50,1167.50,0,51,51.00
11/10/2004,03:17,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/10/2004,03:18,1167.75,1167.75,1167.75,1167.75,31,0,31.00
11/10/2004,03:19,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/10/2004,03:20,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/10/2004,03:23,1167.75,1167.75,1167.75,1167.75,4,0,4.00
11/10/2004,03:24,1167.75,1167.75,1167.50,1167.50,6,1,7.00
11/10/2004,03:26,1167.75,1167.75,1167.75,1167.75,12,0,12.00
11/10/2004,03:27,1167.75,1167.75,1167.75,1167.75,3,0,3.00
11/10/2004,03:28,1167.75,1167.75,1167.75,1167.75,50,0,50.00
11/10/2004,03:30,1167.75,1168.00,1167.75,1168.00,53,0,53.00
11/10/2004,03:31,1168.00,1168.00,1168.00,1168.00,11,0,11.00
11/10/2004,03:32,1167.75,1167.75,1167.75,1167.75,0,41,41.00
11/10/2004,03:35,1167.50,1167.50,1167.50,1167.50,0,33,33.00
11/10/2004,03:36,1167.50,1167.50,1167.25,1167.25,0,9,9.00
11/10/2004,03:38,1167.50,1167.50,1167.50,1167.50,45,0,45.00
11/10/2004,03:39,1167.50,1167.50,1167.50,1167.50,17,0,17.00
11/10/2004,03:40,1167.50,1167.50,1167.50,1167.50,2,0,2.00
11/10/2004,03:41,1167.25,1167.25,1167.00,1167.00,0,203,203.00
11/10/2004,03:42,1167.00,1167.00,1166.75,1166.75,3,236,239.00
11/10/2004,03:43,1167.00,1167.00,1167.00,1167.00,9,0,9.00
11/10/2004,03:44,1167.00,1167.00,1166.50,1166.50,30,8,38.00
11/10/2004,03:45,1166.75,1167.00,1166.75,1167.00,62,0,62.00
11/10/2004,03:47,1166.75,1166.75,1166.75,1166.75,0,28,28.00
11/10/2004,03:48,1166.75,1166.75,1166.75,1166.75,0,18,18.00
11/10/2004,03:50,1166.75,1166.75,1166.75,1166.75,0,59,59.00
11/10/2004,03:51,1166.75,1166.75,1166.75,1166.75,0,6,6.00
11/10/2004,03:52,1166.75,1166.75,1166.75,1166.75,0,22,22.00
11/10/2004,03:53,1166.75,1166.75,1166.50,1166.50,10,133,143.00
11/10/2004,03:54,1166.50,1166.50,1166.50,1166.50,0,4,4.00
11/10/2004,03:55,1166.25,1166.25,1166.00,1166.25,66,175,241.00
11/10/2004,03:57,1166.50,1166.50,1166.50,1166.50,49,0,49.00
11/10/2004,03:58,1166.50,1166.50,1166.50,1166.50,1,0,1.00
11/10/2004,03:59,1166.50,1166.50,1166.50,1166.50,18,0,18.00
11/10/2004,04:00,1166.25,1166.25,1166.25,1166.25,0,55,55.00
11/10/2004,04:01,1166.25,1166.25,1165.75,1166.00,2,108,110.00
11/10/2004,04:02,1165.75,1166.00,1165.75,1166.00,64,183,247.00
11/10/2004,04:03,1166.25,1166.25,1166.00,1166.00,5,68,73.00
11/10/2004,04:04,1166.00,1166.00,1166.00,1166.00,0,6,6.00
11/10/2004,04:05,1166.00,1166.00,1166.00,1166.00,0,5,5.00
11/10/2004,04:06,1166.00,1166.00,1166.00,1166.00,0,33,33.00
11/10/2004,04:08,1166.25,1166.25,1166.00,1166.00,1,105,106.00
11/10/2004,04:09,1166.00,1166.00,1166.00,1166.00,0,11,11.00
11/10/2004,04:10,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/10/2004,04:11,1166.00,1166.00,1165.75,1165.75,6,1,7.00
11/10/2004,04:12,1166.00,1166.00,1165.75,1165.75,3,145,148.00
11/10/2004,04:13,1165.75,1166.00,1165.75,1166.00,4,6,10.00
11/10/2004,04:14,1166.00,1166.00,1166.00,1166.00,29,0,29.00
11/10/2004,04:15,1166.25,1166.25,1166.25,1166.25,61,0,61.00
11/10/2004,04:16,1166.25,1166.25,1166.25,1166.25,26,0,26.00
11/10/2004,04:17,1166.25,1166.50,1166.25,1166.50,30,0,30.00
11/10/2004,04:18,1166.50,1166.50,1166.50,1166.50,20,0,20.00
11/10/2004,04:20,1166.25,1166.25,1166.25,1166.25,0,14,14.00
11/10/2004,04:22,1166.50,1166.50,1166.50,1166.50,2,0,2.00
11/10/2004,04:24,1166.50,1166.50,1166.25,1166.25,119,1,120.00
11/10/2004,04:25,1166.50,1166.50,1166.50,1166.50,20,0,20.00
11/10/2004,04:26,1166.50,1166.50,1166.50,1166.50,34,0,34.00
11/10/2004,04:27,1166.50,1166.75,1166.50,1166.50,84,5,89.00
11/10/2004,04:28,1166.50,1166.50,1166.50,1166.50,0,2,2.00
11/10/2004,04:29,1166.50,1166.50,1166.50,1166.50,0,3,3.00
11/10/2004,04:30,1166.25,1166.25,1166.25,1166.25,0,43,43.00
11/10/2004,04:31,1166.00,1166.00,1166.00,1166.00,0,28,28.00
11/10/2004,04:32,1166.00,1166.00,1166.00,1166.00,0,8,8.00
11/10/2004,04:33,1166.00,1166.00,1166.00,1166.00,0,10,10.00
11/10/2004,04:34,1166.00,1166.00,1166.00,1166.00,0,5,5.00
11/10/2004,04:36,1166.25,1166.25,1166.25,1166.25,17,0,17.00
11/10/2004,04:37,1166.50,1166.50,1166.50,1166.50,10,0,10.00
11/10/2004,04:40,1166.50,1166.50,1166.25,1166.25,1,19,20.00
11/10/2004,04:41,1166.50,1166.50,1166.50,1166.50,13,0,13.00
11/10/2004,04:42,1166.50,1166.50,1166.50,1166.50,19,0,19.00
11/10/2004,04:44,1166.50,1166.50,1166.50,1166.50,7,0,7.00
11/10/2004,04:45,1166.50,1166.50,1166.50,1166.50,15,0,15.00
11/10/2004,04:46,1166.50,1166.50,1166.50,1166.50,3,0,3.00
11/10/2004,04:49,1166.50,1166.50,1166.50,1166.50,3,0,3.00
11/10/2004,04:50,1166.50,1166.50,1166.50,1166.50,18,0,18.00
11/10/2004,04:51,1166.50,1166.50,1166.50,1166.50,1,0,1.00
11/10/2004,04:52,1166.50,1166.50,1166.50,1166.50,5,0,5.00
11/10/2004,04:54,1166.50,1166.50,1166.50,1166.50,27,0,27.00
11/10/2004,04:56,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/10/2004,04:57,1166.75,1166.75,1166.75,1166.75,1,0,1.00
11/10/2004,04:58,1166.50,1166.50,1166.50,1166.50,0,5,5.00
11/10/2004,04:59,1166.50,1166.50,1166.50,1166.50,0,13,13.00
11/10/2004,05:00,1166.50,1166.50,1166.50,1166.50,0,6,6.00
11/10/2004,05:01,1166.50,1166.50,1166.50,1166.50,0,1,1.00
11/10/2004,05:02,1166.50,1166.50,1166.50,1166.50,0,20,20.00
11/10/2004,05:03,1166.75,1166.75,1166.75,1166.75,30,0,30.00
11/10/2004,05:05,1166.75,1166.75,1166.75,1166.75,71,0,71.00
11/10/2004,05:06,1166.75,1166.75,1166.75,1166.75,2,0,2.00
11/10/2004,05:07,1166.75,1166.75,1166.75,1166.75,52,0,52.00
11/10/2004,05:10,1167.00,1167.25,1166.75,1167.00,164,36,200.00
11/10/2004,05:11,1167.25,1167.25,1167.25,1167.25,3,0,3.00
11/10/2004,05:12,1167.25,1167.25,1167.00,1167.00,5,64,69.00
11/10/2004,05:13,1167.00,1167.00,1167.00,1167.00,0,12,12.00
11/10/2004,05:14,1167.00,1167.00,1167.00,1167.00,0,6,6.00
11/10/2004,05:15,1167.00,1167.00,1167.00,1167.00,0,10,10.00
11/10/2004,05:16,1167.25,1167.50,1167.25,1167.50,135,0,135.00
11/10/2004,05:18,1167.25,1167.25,1167.00,1167.25,77,73,150.00
11/10/2004,05:19,1167.25,1167.50,1167.25,1167.25,34,24,58.00
11/10/2004,05:20,1167.25,1167.25,1167.25,1167.25,0,1,1.00
11/10/2004,05:22,1167.00,1167.00,1166.75,1166.75,0,65,65.00
11/10/2004,05:23,1167.00,1167.00,1167.00,1167.00,4,0,4.00
11/10/2004,05:24,1167.00,1167.00,1167.00,1167.00,51,0,51.00
11/10/2004,05:25,1167.00,1167.00,1167.00,1167.00,81,0,81.00
11/10/2004,05:26,1167.00,1167.00,1167.00,1167.00,6,0,6.00
11/10/2004,05:27,1167.00,1167.25,1167.00,1167.25,2,0,2.00
11/10/2004,05:28,1167.00,1167.00,1167.00,1167.00,0,2,2.00
11/10/2004,05:29,1167.25,1167.25,1167.25,1167.25,62,0,62.00
11/10/2004,05:30,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/10/2004,05:31,1167.25,1167.25,1167.00,1167.25,46,1,47.00
11/10/2004,05:32,1167.25,1167.25,1167.25,1167.25,32,0,32.00
11/10/2004,05:33,1167.25,1167.25,1167.00,1167.25,58,20,78.00
11/10/2004,05:34,1167.25,1167.75,1167.25,1167.75,207,0,207.00
11/10/2004,05:35,1167.75,1168.00,1167.75,1168.00,267,1,268.00
11/10/2004,05:36,1168.00,1168.25,1168.00,1168.00,20,63,83.00
11/10/2004,05:37,1168.00,1168.00,1168.00,1168.00,0,70,70.00
11/10/2004,05:38,1168.00,1168.00,1168.00,1168.00,0,44,44.00
11/10/2004,05:40,1167.75,1167.75,1167.75,1167.75,0,117,117.00
11/10/2004,05:41,1167.75,1167.75,1167.75,1167.75,0,19,19.00
11/10/2004,05:42,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/10/2004,05:43,1167.50,1167.50,1167.50,1167.50,0,101,101.00
11/10/2004,05:44,1167.50,1167.75,1167.50,1167.50,51,110,161.00
11/10/2004,05:45,1167.25,1167.50,1167.25,1167.50,20,4,24.00
11/10/2004,05:46,1167.75,1167.75,1167.50,1167.50,3,15,18.00
11/10/2004,05:47,1167.50,1167.50,1167.50,1167.50,0,51,51.00
11/10/2004,05:49,1167.25,1167.25,1167.25,1167.25,0,106,106.00
11/10/2004,05:50,1167.25,1167.25,1167.25,1167.25,0,9,9.00
11/10/2004,05:51,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/10/2004,05:52,1167.25,1167.25,1167.25,1167.25,0,53,53.00
11/10/2004,05:53,1167.25,1167.25,1167.25,1167.25,0,32,32.00
11/10/2004,05:54,1167.25,1167.50,1167.25,1167.25,10,3,13.00
11/10/2004,05:55,1167.25,1167.50,1167.25,1167.50,19,2,21.00
11/10/2004,05:56,1167.50,1167.50,1167.50,1167.50,4,0,4.00
11/10/2004,05:57,1167.50,1167.75,1167.50,1167.75,9,0,9.00
11/10/2004,05:58,1167.50,1167.75,1167.50,1167.75,1,1,2.00
11/10/2004,05:59,1167.75,1167.75,1167.75,1167.75,3,0,3.00
11/10/2004,06:00,1167.50,1167.75,1167.50,1167.75,84,40,124.00
11/10/2004,06:01,1167.75,1168.00,1167.75,1167.75,31,44,75.00
11/10/2004,06:02,1167.75,1167.75,1167.75,1167.75,0,18,18.00
11/10/2004,06:03,1167.50,1167.50,1167.25,1167.50,2,86,88.00
11/10/2004,06:04,1167.50,1167.50,1167.50,1167.50,5,0,5.00
11/10/2004,06:05,1167.50,1167.50,1167.25,1167.25,1,40,41.00
11/10/2004,06:06,1167.25,1167.25,1167.25,1167.25,0,15,15.00
11/10/2004,06:07,1167.25,1167.25,1167.25,1167.25,0,15,15.00
11/10/2004,06:08,1167.25,1167.25,1167.25,1167.25,0,2,2.00
11/10/2004,06:09,1167.25,1167.25,1167.25,1167.25,0,9,9.00
11/10/2004,06:10,1167.25,1167.25,1167.25,1167.25,0,3,3.00
11/10/2004,06:11,1167.00,1167.25,1167.00,1167.25,8,11,19.00
11/10/2004,06:12,1167.25,1167.25,1167.25,1167.25,2,0,2.00
11/10/2004,06:13,1167.25,1167.25,1167.25,1167.25,6,0,6.00
11/10/2004,06:14,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/10/2004,06:15,1167.25,1167.25,1167.00,1167.00,1,1,2.00
11/10/2004,06:16,1167.00,1167.00,1167.00,1167.00,0,50,50.00
11/10/2004,06:17,1167.00,1167.00,1167.00,1167.00,0,28,28.00
11/10/2004,06:18,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/10/2004,06:20,1167.00,1167.00,1167.00,1167.00,0,6,6.00
11/10/2004,06:21,1167.00,1167.00,1167.00,1167.00,0,30,30.00
11/10/2004,06:22,1167.00,1167.00,1167.00,1167.00,0,3,3.00
11/10/2004,06:24,1167.00,1167.00,1167.00,1167.00,0,5,5.00
11/10/2004,06:26,1167.00,1167.00,1166.75,1166.75,0,19,19.00
11/10/2004,06:27,1166.75,1166.75,1166.75,1166.75,0,1,1.00
11/10/2004,06:28,1166.75,1167.00,1166.75,1166.75,3,76,79.00
11/10/2004,06:29,1166.75,1167.00,1166.75,1167.00,2,16,18.00
11/10/2004,06:30,1167.00,1167.00,1167.00,1167.00,9,0,9.00
11/10/2004,06:31,1167.00,1167.00,1166.75,1166.75,10,14,24.00
11/10/2004,06:32,1166.75,1166.75,1166.75,1166.75,0,20,20.00
11/10/2004,06:35,1167.00,1167.25,1167.00,1167.25,112,0,112.00
11/10/2004,06:36,1167.25,1167.25,1167.25,1167.25,34,0,34.00
11/10/2004,06:37,1167.50,1167.50,1167.25,1167.25,4,2,6.00
11/10/2004,06:38,1167.25,1167.25,1167.25,1167.25,0,24,24.00
11/10/2004,06:39,1167.00,1167.00,1167.00,1167.00,0,19,19.00
11/10/2004,06:40,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/10/2004,06:41,1167.00,1167.00,1167.00,1167.00,0,25,25.00
11/10/2004,06:42,1167.00,1167.00,1167.00,1167.00,0,25,25.00
11/10/2004,06:43,1166.75,1166.75,1166.75,1166.75,0,7,7.00
11/10/2004,06:44,1167.00,1167.00,1167.00,1167.00,28,0,28.00
11/10/2004,06:45,1167.25,1167.25,1167.00,1167.00,13,8,21.00
11/10/2004,06:46,1167.00,1167.25,1166.75,1167.00,26,74,100.00
11/10/2004,06:47,1167.00,1167.25,1167.00,1167.25,17,0,17.00
11/10/2004,06:48,1167.25,1167.25,1167.00,1167.00,1,2,3.00
11/10/2004,06:50,1167.00,1167.25,1167.00,1167.00,3,2,5.00
11/10/2004,06:51,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/10/2004,06:52,1167.00,1167.25,1167.00,1167.25,2,1,3.00
11/10/2004,06:53,1167.25,1167.25,1167.25,1167.25,41,0,41.00
11/10/2004,06:54,1167.25,1167.25,1167.25,1167.25,14,0,14.00
11/10/2004,06:55,1167.25,1167.50,1167.25,1167.50,26,0,26.00
11/10/2004,06:56,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/10/2004,06:57,1167.50,1167.50,1167.25,1167.25,2,1,3.00
11/10/2004,06:58,1167.50,1167.50,1167.25,1167.50,74,3,77.00
11/10/2004,06:59,1167.50,1167.75,1167.50,1167.75,90,0,90.00
11/10/2004,07:00,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/10/2004,07:01,1167.75,1168.00,1167.75,1168.00,155,0,155.00
11/10/2004,07:02,1168.00,1168.00,1167.75,1168.00,217,4,221.00
11/10/2004,07:03,1168.00,1168.00,1167.75,1168.00,9,6,15.00
11/10/2004,07:04,1168.00,1168.00,1167.75,1168.00,14,3,17.00
11/10/2004,07:05,1167.75,1167.75,1167.50,1167.75,52,54,106.00
11/10/2004,07:06,1167.75,1167.75,1167.25,1167.50,124,93,217.00
11/10/2004,07:07,1167.75,1167.75,1167.50,1167.50,2,7,9.00
11/10/2004,07:08,1167.50,1167.50,1167.25,1167.50,4,81,85.00
11/10/2004,07:09,1167.50,1167.50,1167.25,1167.50,34,83,117.00
11/10/2004,07:10,1167.25,1167.75,1167.25,1167.50,52,43,95.00
11/10/2004,07:11,1167.25,1167.50,1167.25,1167.50,1,108,109.00
11/10/2004,07:12,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/10/2004,07:13,1167.50,1167.50,1167.25,1167.25,3,3,6.00
11/10/2004,07:14,1167.50,1167.50,1167.25,1167.25,62,4,66.00
11/10/2004,07:15,1167.25,1167.25,1167.25,1167.25,0,2,2.00
11/10/2004,07:16,1167.50,1167.50,1167.25,1167.25,21,1,22.00
11/10/2004,07:17,1167.50,1167.50,1167.25,1167.25,2,1,3.00
11/10/2004,07:18,1167.25,1167.50,1167.25,1167.50,5,2,7.00
11/10/2004,07:19,1167.75,1167.75,1167.50,1167.50,2,2,4.00
11/10/2004,07:20,1167.75,1167.75,1167.50,1167.75,153,1,154.00
11/10/2004,07:21,1167.75,1168.00,1167.50,1168.00,323,156,479.00
11/10/2004,07:22,1167.75,1168.00,1167.75,1168.00,2,35,37.00
11/10/2004,07:23,1168.00,1168.00,1167.75,1168.00,74,99,173.00
11/10/2004,07:24,1167.75,1167.75,1167.75,1167.75,0,61,61.00
11/10/2004,07:25,1167.75,1167.75,1167.50,1167.75,3,11,14.00
11/10/2004,07:26,1167.75,1167.75,1167.25,1167.25,1,112,113.00
11/10/2004,07:27,1167.50,1167.75,1167.50,1167.75,114,0,114.00
11/10/2004,07:28,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/10/2004,07:29,1167.75,1167.75,1167.50,1167.50,6,1,7.00
11/10/2004,07:30,1167.50,1167.75,1167.50,1167.50,8,168,176.00
11/10/2004,07:31,1167.75,1168.00,1167.25,1167.25,74,205,279.00
11/10/2004,07:32,1167.50,1167.75,1167.50,1167.50,190,103,293.00
11/10/2004,07:33,1167.50,1167.75,1167.50,1167.75,11,63,74.00
11/10/2004,07:34,1167.50,1167.50,1167.50,1167.50,0,27,27.00
11/10/2004,07:35,1167.75,1167.75,1167.75,1167.75,6,0,6.00
11/10/2004,07:36,1167.50,1167.75,1167.50,1167.75,15,3,18.00
11/10/2004,07:37,1167.75,1167.75,1167.00,1167.25,259,456,715.00
11/10/2004,07:38,1167.25,1167.50,1167.25,1167.50,110,0,110.00
11/10/2004,07:39,1167.50,1167.50,1167.25,1167.50,40,24,64.00
11/10/2004,07:40,1167.50,1167.50,1167.25,1167.50,11,138,149.00
11/10/2004,07:41,1167.50,1167.75,1167.50,1167.50,143,9,152.00
11/10/2004,07:42,1167.50,1167.50,1167.25,1167.25,0,6,6.00
11/10/2004,07:43,1167.50,1167.50,1167.50,1167.50,85,0,85.00
11/10/2004,07:44,1167.50,1167.50,1167.25,1167.25,24,35,59.00
11/10/2004,07:45,1167.25,1167.25,1167.00,1167.00,0,77,77.00
11/10/2004,07:46,1167.25,1167.25,1166.75,1167.25,68,193,261.00
11/10/2004,07:47,1167.25,1167.25,1166.75,1167.25,106,365,471.00
11/10/2004,07:48,1167.25,1167.25,1167.00,1167.00,80,30,110.00
11/10/2004,07:49,1167.00,1167.00,1167.00,1167.00,0,9,9.00
11/10/2004,07:50,1167.00,1167.25,1167.00,1167.25,2,168,170.00
11/10/2004,07:51,1167.00,1167.25,1167.00,1167.00,1,61,62.00
11/10/2004,07:52,1167.00,1167.00,1166.75,1166.75,48,93,141.00
11/10/2004,07:53,1167.00,1167.00,1166.75,1166.75,260,107,367.00
11/10/2004,07:54,1167.00,1167.00,1166.50,1166.50,49,46,95.00
11/10/2004,07:55,1166.50,1166.50,1166.25,1166.25,0,151,151.00
11/10/2004,07:56,1166.50,1166.50,1166.25,1166.50,80,53,133.00
11/10/2004,07:57,1166.50,1166.50,1166.25,1166.50,133,1,134.00
11/10/2004,07:58,1166.50,1166.50,1166.25,1166.25,34,1,35.00
11/10/2004,07:59,1166.25,1166.25,1166.25,1166.25,0,13,13.00
11/10/2004,08:00,1166.25,1166.50,1166.00,1166.00,12,187,199.00
11/10/2004,08:01,1166.25,1166.25,1165.75,1166.25,252,521,773.00
11/10/2004,08:02,1166.25,1166.25,1165.75,1165.75,32,323,355.00
11/10/2004,08:03,1165.75,1166.00,1165.75,1166.00,45,14,59.00
11/10/2004,08:04,1166.00,1166.00,1165.75,1166.00,76,1,77.00
11/10/2004,08:05,1166.00,1166.00,1166.00,1166.00,61,0,61.00
11/10/2004,08:06,1166.00,1166.00,1165.75,1166.00,24,2,26.00
11/10/2004,08:07,1166.00,1166.00,1166.00,1166.00,38,0,38.00
11/10/2004,08:08,1166.00,1166.00,1165.75,1165.75,5,334,339.00
11/10/2004,08:09,1165.75,1166.25,1165.75,1165.75,137,236,373.00
11/10/2004,08:10,1166.00,1166.00,1165.75,1166.00,23,16,39.00
11/10/2004,08:11,1165.75,1166.00,1165.50,1165.50,5,186,191.00
11/10/2004,08:12,1165.75,1165.75,1165.50,1165.75,11,2,13.00
11/10/2004,08:13,1165.75,1166.25,1165.75,1166.00,196,259,455.00
11/10/2004,08:14,1166.00,1166.25,1166.00,1166.25,5,13,18.00
11/10/2004,08:15,1166.25,1166.25,1166.00,1166.00,1,240,241.00
11/10/2004,08:16,1166.00,1166.00,1166.00,1166.00,0,6,6.00
11/10/2004,08:17,1166.00,1166.00,1165.75,1166.00,1,28,29.00
11/10/2004,08:18,1166.00,1166.00,1165.75,1166.00,10,102,112.00
11/10/2004,08:19,1166.00,1166.00,1165.50,1165.75,141,175,316.00
11/10/2004,08:20,1165.75,1166.00,1165.75,1165.75,12,35,47.00
11/10/2004,08:21,1165.75,1165.75,1165.50,1165.50,178,31,209.00
11/10/2004,08:22,1165.50,1165.75,1165.50,1165.75,5,1,6.00
11/10/2004,08:23,1165.75,1165.75,1165.50,1165.50,5,309,314.00
11/10/2004,08:24,1165.50,1165.75,1165.50,1165.75,37,233,270.00
11/10/2004,08:25,1165.75,1165.75,1165.50,1165.75,302,1,303.00
11/10/2004,08:26,1165.75,1165.75,1165.50,1165.75,37,10,47.00
11/10/2004,08:27,1165.50,1165.50,1165.25,1165.50,49,123,172.00
11/10/2004,08:28,1165.50,1165.50,1165.25,1165.25,11,378,389.00
11/10/2004,08:29,1165.25,1165.50,1165.00,1165.25,226,149,375.00
11/10/2004,08:30,1165.00,1165.50,1165.00,1165.25,708,563,1271.00
11/10/2004,08:31,1165.50,1166.00,1165.25,1165.75,1777,1252,3029.00
11/10/2004,08:32,1165.75,1166.00,1165.25,1165.50,576,1581,2157.00
11/10/2004,08:33,1165.50,1165.50,1164.75,1165.25,269,1257,1526.00
11/10/2004,08:34,1165.25,1165.25,1164.00,1164.50,975,4098,5073.00
11/10/2004,08:35,1164.50,1164.50,1164.00,1164.25,795,2542,3337.00
11/10/2004,08:36,1164.00,1164.50,1164.00,1164.25,538,944,1482.00
11/10/2004,08:37,1164.50,1165.00,1164.25,1164.75,1539,449,1988.00
11/10/2004,08:38,1164.50,1165.25,1164.25,1164.75,1605,1982,3587.00
11/10/2004,08:39,1165.00,1165.00,1164.25,1164.50,1561,1893,3454.00
11/10/2004,08:40,1164.50,1164.75,1164.25,1164.50,570,194,764.00
11/10/2004,08:41,1164.50,1164.50,1164.00,1164.50,1665,1301,2966.00
11/10/2004,08:42,1164.50,1164.75,1163.75,1164.75,2078,1510,3588.00
11/10/2004,08:43,1164.50,1165.00,1164.50,1165.00,1163,250,1413.00
11/10/2004,08:44,1165.00,1165.00,1163.75,1164.25,728,2194,2922.00
11/10/2004,08:45,1164.00,1164.75,1164.00,1164.75,564,165,729.00
11/10/2004,08:46,1164.75,1164.75,1164.00,1164.25,250,753,1003.00
11/10/2004,08:47,1164.00,1164.25,1163.75,1164.00,678,809,1487.00
11/10/2004,08:48,1164.00,1164.75,1163.75,1164.25,2861,1439,4300.00
11/10/2004,08:49,1164.50,1164.50,1164.00,1164.50,966,701,1667.00
11/10/2004,08:50,1164.25,1164.50,1164.25,1164.50,97,1253,1350.00
11/10/2004,08:51,1164.50,1164.50,1164.25,1164.50,558,491,1049.00
11/10/2004,08:52,1164.50,1165.00,1164.50,1165.00,2526,423,2949.00
11/10/2004,08:53,1164.75,1165.00,1164.50,1164.75,434,502,936.00
11/10/2004,08:54,1165.00,1165.00,1164.50,1165.00,1072,752,1824.00
11/10/2004,08:55,1165.00,1165.00,1164.50,1164.50,429,652,1081.00
11/10/2004,08:56,1164.50,1164.75,1164.50,1164.50,975,138,1113.00
11/10/2004,08:57,1164.75,1164.75,1164.00,1164.50,387,1638,2025.00
11/10/2004,08:58,1164.25,1164.50,1164.00,1164.25,97,1326,1423.00
11/10/2004,08:59,1164.00,1164.25,1163.75,1164.00,644,1934,2578.00
11/10/2004,09:00,1164.25,1164.25,1164.00,1164.25,95,1183,1278.00
11/10/2004,09:01,1164.00,1164.00,1163.25,1163.50,1600,3470,5070.00
11/10/2004,09:02,1163.50,1164.00,1163.25,1163.25,618,1914,2532.00
11/10/2004,09:03,1163.50,1163.50,1163.25,1163.25,269,200,469.00
11/10/2004,09:04,1163.50,1163.75,1163.25,1163.75,1849,500,2349.00
11/10/2004,09:05,1163.75,1163.75,1163.00,1163.00,1402,2802,4204.00
11/10/2004,09:06,1163.25,1163.75,1163.00,1163.75,933,176,1109.00
11/10/2004,09:07,1163.75,1164.00,1163.75,1164.00,499,418,917.00
11/10/2004,09:08,1164.00,1164.25,1163.75,1164.25,2815,280,3095.00
11/10/2004,09:09,1164.25,1164.50,1164.00,1164.25,1269,1156,2425.00
11/10/2004,09:10,1164.00,1164.25,1163.75,1164.00,464,621,1085.00
11/10/2004,09:11,1164.00,1164.25,1163.75,1164.00,330,361,691.00
11/10/2004,09:12,1164.00,1164.00,1163.25,1163.25,52,1241,1293.00
11/10/2004,09:13,1163.25,1163.75,1163.25,1163.75,1041,355,1396.00
11/10/2004,09:14,1163.50,1163.75,1163.50,1163.50,217,343,560.00
11/10/2004,09:15,1163.50,1164.00,1163.50,1164.00,342,295,637.00
11/10/2004,09:16,1164.00,1164.00,1163.50,1164.00,117,460,577.00
11/10/2004,09:17,1163.75,1164.00,1163.00,1163.25,232,2114,2346.00
11/10/2004,09:18,1163.25,1164.00,1163.25,1163.75,2564,1122,3686.00
11/10/2004,09:19,1164.00,1164.50,1164.00,1164.50,1673,101,1774.00
11/10/2004,09:20,1164.50,1165.00,1164.25,1164.75,2417,396,2813.00
11/10/2004,09:21,1164.50,1164.75,1164.50,1164.50,357,917,1274.00
11/10/2004,09:22,1164.50,1164.75,1164.50,1164.75,411,720,1131.00
11/10/2004,09:23,1164.50,1165.25,1164.50,1164.50,2602,981,3583.00
11/10/2004,09:24,1164.75,1164.75,1164.50,1164.50,59,188,247.00
11/10/2004,09:25,1164.50,1164.75,1164.50,1164.75,1300,55,1355.00
11/10/2004,09:26,1164.50,1165.00,1164.50,1164.50,1599,751,2350.00
11/10/2004,09:27,1164.75,1165.00,1164.50,1164.75,423,32,455.00
11/10/2004,09:28,1164.75,1165.00,1164.50,1164.75,259,189,448.00
11/10/2004,09:29,1164.75,1164.75,1164.25,1164.25,29,997,1026.00
11/10/2004,09:30,1164.50,1164.50,1164.25,1164.50,387,89,476.00
11/10/2004,09:31,1164.50,1164.50,1163.75,1164.25,1751,2496,4247.00
11/10/2004,09:32,1164.50,1164.75,1164.00,1164.00,1708,1945,3653.00
11/10/2004,09:33,1164.25,1164.25,1163.00,1163.50,1988,2536,4524.00
11/10/2004,09:34,1163.50,1164.25,1163.25,1163.75,2839,1473,4312.00
11/10/2004,09:35,1163.50,1164.00,1163.50,1164.00,427,578,1005.00
11/10/2004,09:36,1163.75,1164.00,1163.00,1163.25,343,1398,1741.00
11/10/2004,09:37,1163.00,1163.25,1162.75,1163.25,1264,1572,2836.00
11/10/2004,09:38,1163.25,1163.50,1163.00,1163.50,618,100,718.00
11/10/2004,09:39,1163.50,1164.25,1163.25,1164.25,2854,873,3727.00
11/10/2004,09:40,1164.25,1164.25,1164.00,1164.00,270,546,816.00
11/10/2004,09:41,1164.00,1164.25,1163.75,1163.75,42,1178,1220.00
11/10/2004,09:42,1163.75,1164.25,1163.50,1164.00,818,239,1057.00
11/10/2004,09:43,1164.00,1164.25,1163.50,1163.50,391,639,1030.00
11/10/2004,09:44,1163.75,1164.00,1163.50,1164.00,195,50,245.00
11/10/2004,09:45,1164.00,1164.25,1163.75,1164.25,1388,95,1483.00
11/10/2004,09:46,1164.25,1164.75,1164.00,1164.50,1913,112,2025.00
11/10/2004,09:47,1164.75,1165.00,1164.25,1164.50,482,1241,1723.00
11/10/2004,09:48,1164.75,1165.00,1164.50,1164.75,1199,69,1268.00
11/10/2004,09:49,1164.75,1165.25,1164.75,1165.25,1726,753,2479.00
11/10/2004,09:50,1165.25,1166.25,1165.00,1166.00,5497,926,6423.00
11/10/2004,09:51,1166.00,1166.25,1165.25,1165.50,924,1395,2319.00
11/10/2004,09:52,1165.50,1165.50,1165.25,1165.25,622,375,997.00
11/10/2004,09:53,1165.25,1165.50,1165.25,1165.25,105,438,543.00
11/10/2004,09:54,1165.25,1165.50,1165.25,1165.25,68,338,406.00
11/10/2004,09:55,1165.25,1165.75,1165.00,1165.00,650,980,1630.00
11/10/2004,09:56,1165.00,1165.50,1165.00,1165.25,325,677,1002.00
11/10/2004,09:57,1165.25,1165.50,1165.00,1165.00,487,103,590.00
11/10/2004,09:58,1165.00,1165.25,1164.75,1165.00,64,725,789.00
11/10/2004,09:59,1164.75,1165.25,1164.75,1165.25,178,841,1019.00
11/10/2004,10:00,1165.25,1165.75,1165.00,1165.50,1246,418,1664.00
11/10/2004,10:01,1165.50,1165.50,1165.00,1165.25,62,501,563.00
11/10/2004,10:02,1165.25,1165.50,1165.00,1165.25,396,275,671.00
11/10/2004,10:03,1165.25,1165.50,1165.00,1165.00,9,358,367.00
11/10/2004,10:04,1165.00,1165.25,1165.00,1165.25,120,768,888.00
11/10/2004,10:05,1165.00,1165.25,1165.00,1165.00,26,175,201.00
11/10/2004,10:06,1165.00,1165.75,1165.00,1165.50,751,438,1189.00
11/10/2004,10:07,1165.75,1165.75,1165.50,1165.50,69,152,221.00
11/10/2004,10:08,1165.50,1165.50,1165.25,1165.25,19,362,381.00
11/10/2004,10:09,1165.25,1165.75,1165.25,1165.25,303,405,708.00
11/10/2004,10:10,1165.50,1165.50,1165.00,1165.00,285,639,924.00
11/10/2004,10:11,1165.00,1165.25,1165.00,1165.25,368,685,1053.00
11/10/2004,10:12,1165.00,1165.50,1165.00,1165.50,835,93,928.00
11/10/2004,10:13,1165.50,1165.50,1165.25,1165.25,31,571,602.00
11/10/2004,10:14,1165.25,1165.25,1165.00,1165.25,70,65,135.00
11/10/2004,10:15,1165.25,1165.25,1164.75,1164.75,253,359,612.00
11/10/2004,10:16,1164.75,1165.25,1164.75,1165.00,135,87,222.00
11/10/2004,10:17,1165.00,1165.00,1164.75,1164.75,23,373,396.00
11/10/2004,10:18,1164.75,1165.25,1164.75,1165.00,326,219,545.00
11/10/2004,10:19,1165.00,1165.25,1165.00,1165.00,8,293,301.00
11/10/2004,10:20,1165.00,1165.25,1165.00,1165.00,135,31,166.00
11/10/2004,10:21,1165.25,1165.25,1165.00,1165.00,131,367,498.00
11/10/2004,10:22,1165.00,1165.00,1164.75,1165.00,180,427,607.00
11/10/2004,10:23,1165.00,1165.50,1165.00,1165.25,219,133,352.00
11/10/2004,10:24,1165.00,1165.25,1164.75,1165.25,403,424,827.00
11/10/2004,10:25,1165.25,1165.25,1164.75,1165.00,324,452,776.00
11/10/2004,10:26,1165.00,1165.25,1164.75,1164.75,288,655,943.00
11/10/2004,10:27,1164.75,1165.00,1164.50,1164.75,733,1029,1762.00
11/10/2004,10:28,1164.75,1165.00,1164.75,1165.00,55,118,173.00
11/10/2004,10:29,1165.00,1165.00,1164.75,1165.00,354,51,405.00
11/10/2004,10:30,1164.75,1165.00,1164.50,1165.00,466,322,788.00
11/10/2004,10:31,1165.00,1165.25,1164.75,1165.00,464,99,563.00
11/10/2004,10:32,1165.00,1165.25,1165.00,1165.25,83,55,138.00
11/10/2004,10:33,1165.00,1165.25,1165.00,1165.00,214,334,548.00
11/10/2004,10:34,1165.00,1165.00,1164.75,1164.75,406,36,442.00
11/10/2004,10:35,1165.00,1165.25,1165.00,1165.00,171,64,235.00
11/10/2004,10:36,1165.00,1165.50,1164.75,1165.50,650,156,806.00
11/10/2004,10:37,1165.50,1165.50,1165.00,1165.00,289,1134,1423.00
11/10/2004,10:38,1165.00,1165.00,1164.75,1164.75,24,843,867.00
11/10/2004,10:39,1165.00,1165.25,1164.75,1165.00,389,350,739.00
11/10/2004,10:40,1165.25,1165.25,1165.00,1165.00,67,9,76.00
11/10/2004,10:41,1165.00,1165.50,1165.00,1165.25,643,65,708.00
11/10/2004,10:42,1165.50,1165.75,1165.00,1165.50,1047,327,1374.00
11/10/2004,10:43,1165.25,1165.50,1165.25,1165.50,588,219,807.00
11/10/2004,10:44,1165.50,1166.00,1165.50,1166.00,900,314,1214.00
11/10/2004,10:45,1166.00,1166.00,1165.50,1165.75,340,893,1233.00
11/10/2004,10:46,1165.50,1166.25,1165.50,1166.25,988,34,1022.00
11/10/2004,10:47,1166.25,1166.50,1166.00,1166.50,678,282,960.00
11/10/2004,10:48,1166.25,1167.00,1166.25,1167.00,1607,316,1923.00
11/10/2004,10:49,1166.75,1167.25,1166.75,1166.75,1295,704,1999.00
11/10/2004,10:50,1167.00,1167.25,1166.75,1167.00,1845,727,2572.00
11/10/2004,10:51,1167.00,1167.00,1166.75,1166.75,168,483,651.00
11/10/2004,10:52,1167.00,1167.00,1166.75,1167.00,131,196,327.00
11/10/2004,10:53,1166.75,1167.00,1166.75,1166.75,82,178,260.00
11/10/2004,10:54,1166.75,1167.00,1166.50,1166.50,1394,1220,2614.00
11/10/2004,10:55,1166.50,1166.75,1166.50,1166.75,267,811,1078.00
11/10/2004,10:56,1166.75,1166.75,1166.50,1166.50,139,129,268.00
11/10/2004,10:57,1166.50,1166.75,1166.50,1166.75,39,52,91.00
11/10/2004,10:58,1166.50,1166.50,1166.25,1166.50,133,787,920.00
11/10/2004,10:59,1166.50,1166.50,1166.25,1166.50,28,97,125.00
11/10/2004,11:00,1166.50,1166.75,1166.25,1166.50,1844,67,1911.00
11/10/2004,11:01,1166.50,1167.00,1166.50,1167.00,2138,45,2183.00
11/10/2004,11:02,1167.00,1167.25,1166.50,1166.75,2110,661,2771.00
11/10/2004,11:03,1166.75,1167.00,1166.75,1167.00,578,180,758.00
11/10/2004,11:04,1167.00,1167.00,1166.50,1167.00,551,451,1002.00
11/10/2004,11:05,1167.00,1167.25,1166.75,1167.25,430,6,436.00
11/10/2004,11:06,1167.25,1167.50,1167.00,1167.00,669,428,1097.00
11/10/2004,11:07,1167.00,1167.25,1166.75,1166.75,54,535,589.00
11/10/2004,11:08,1166.75,1167.00,1166.50,1166.50,762,1031,1793.00
11/10/2004,11:09,1166.75,1167.00,1166.50,1166.75,677,347,1024.00
11/10/2004,11:10,1167.00,1167.00,1166.75,1166.75,97,331,428.00
11/10/2004,11:11,1166.75,1167.00,1166.50,1166.75,26,424,450.00
11/10/2004,11:12,1166.75,1167.00,1166.75,1166.75,139,27,166.00
11/10/2004,11:13,1166.75,1167.00,1166.75,1166.75,46,541,587.00
11/10/2004,11:14,1166.75,1166.75,1166.50,1166.75,80,185,265.00
11/10/2004,11:15,1166.50,1166.75,1166.50,1166.75,600,241,841.00
11/10/2004,11:16,1167.00,1167.00,1166.75,1166.75,204,292,496.00
11/10/2004,11:17,1166.75,1167.00,1166.50,1166.75,198,154,352.00
11/10/2004,11:18,1167.00,1167.00,1166.50,1166.75,89,674,763.00
11/10/2004,11:19,1166.50,1166.75,1166.50,1166.50,107,242,349.00
11/10/2004,11:20,1166.50,1166.75,1166.50,1166.75,235,120,355.00
11/10/2004,11:21,1166.50,1166.75,1166.25,1166.25,30,637,667.00
11/10/2004,11:22,1166.25,1166.50,1166.25,1166.25,33,50,83.00
11/10/2004,11:23,1166.25,1166.50,1166.25,1166.25,11,26,37.00
11/10/2004,11:24,1166.25,1166.50,1166.25,1166.25,27,26,53.00
11/10/2004,11:25,1166.25,1166.75,1166.25,1166.75,488,14,502.00
11/10/2004,11:26,1166.50,1166.75,1166.50,1166.75,11,13,24.00
11/10/2004,11:27,1166.50,1166.75,1166.50,1166.50,7,23,30.00
11/10/2004,11:28,1166.50,1166.75,1166.50,1166.75,38,6,44.00
11/10/2004,11:29,1166.75,1166.75,1166.50,1166.50,19,19,38.00
11/10/2004,11:30,1166.75,1166.75,1166.50,1166.75,32,8,40.00
11/10/2004,11:31,1166.50,1166.75,1166.25,1166.50,193,731,924.00
11/10/2004,11:32,1166.50,1166.50,1166.25,1166.25,169,7,176.00
11/10/2004,11:33,1166.25,1166.50,1166.25,1166.25,17,21,38.00
11/10/2004,11:34,1166.50,1166.75,1166.25,1166.75,238,7,245.00
11/10/2004,11:35,1166.75,1166.75,1166.50,1166.50,11,10,21.00
11/10/2004,11:36,1166.75,1166.75,1166.50,1166.50,7,29,36.00
11/10/2004,11:37,1166.75,1166.75,1166.50,1166.50,20,509,529.00
11/10/2004,11:38,1166.50,1167.00,1166.50,1167.00,860,40,900.00
11/10/2004,11:39,1166.75,1167.00,1166.50,1166.50,2,230,232.00
11/10/2004,11:40,1166.75,1166.75,1166.50,1166.75,40,3,43.00
11/10/2004,11:41,1166.75,1166.75,1166.50,1166.75,57,52,109.00
11/10/2004,11:42,1166.50,1166.75,1166.50,1166.50,67,37,104.00
11/10/2004,11:43,1166.50,1166.75,1166.50,1166.75,241,24,265.00
11/10/2004,11:44,1166.75,1167.00,1166.50,1166.75,53,66,119.00
11/10/2004,11:45,1166.75,1167.00,1166.50,1167.00,175,120,295.00
11/10/2004,11:46,1167.00,1167.00,1166.50,1166.75,57,123,180.00
11/10/2004,11:47,1166.75,1166.75,1166.50,1166.75,6,1,7.00
11/10/2004,11:48,1166.50,1166.75,1166.50,1166.50,2,23,25.00
11/10/2004,11:49,1166.50,1166.75,1166.50,1166.75,28,64,92.00
11/10/2004,11:50,1166.75,1166.75,1166.50,1166.50,99,465,564.00
11/10/2004,11:51,1166.50,1166.75,1166.50,1166.50,1,193,194.00
11/10/2004,11:52,1166.50,1166.75,1166.50,1166.75,4,15,19.00
11/10/2004,11:53,1166.50,1166.75,1166.50,1166.75,36,44,80.00
11/10/2004,11:54,1166.50,1166.75,1166.50,1166.50,33,16,49.00
11/10/2004,11:55,1166.75,1166.75,1166.25,1166.50,19,472,491.00
11/10/2004,11:56,1166.50,1166.75,1166.25,1166.50,128,12,140.00
11/10/2004,11:57,1166.50,1166.75,1166.50,1166.50,151,108,259.00
11/10/2004,11:58,1166.75,1166.75,1166.50,1166.75,455,159,614.00
11/10/2004,11:59,1166.50,1166.75,1166.25,1166.50,107,469,576.00
11/10/2004,12:00,1166.50,1166.75,1166.50,1166.75,4,177,181.00
11/10/2004,12:01,1166.50,1166.75,1166.50,1166.50,307,35,342.00
11/10/2004,12:02,1166.50,1166.75,1166.50,1166.75,3,113,116.00
11/10/2004,12:03,1166.75,1166.75,1166.50,1166.75,171,3,174.00
11/10/2004,12:04,1166.75,1166.75,1166.50,1166.75,105,12,117.00
11/10/2004,12:05,1166.75,1166.75,1166.50,1166.50,27,41,68.00
11/10/2004,12:06,1166.75,1166.75,1166.25,1166.50,139,292,431.00
11/10/2004,12:07,1166.50,1166.75,1166.25,1166.50,31,457,488.00
11/10/2004,12:08,1166.50,1166.50,1166.25,1166.25,15,9,24.00
11/10/2004,12:09,1166.25,1166.50,1166.00,1166.00,97,684,781.00
11/10/2004,12:10,1166.00,1166.25,1165.00,1165.25,1439,4736,6175.00
11/10/2004,12:11,1165.00,1165.50,1165.00,1165.25,1023,1069,2092.00
11/10/2004,12:12,1165.25,1165.50,1165.00,1165.50,544,359,903.00
11/10/2004,12:13,1165.50,1165.50,1165.25,1165.50,117,43,160.00
11/10/2004,12:14,1165.50,1165.50,1165.25,1165.50,30,5,35.00
11/10/2004,12:15,1165.25,1165.50,1165.00,1165.00,81,450,531.00
11/10/2004,12:16,1165.25,1165.50,1164.50,1164.75,216,1862,2078.00
11/10/2004,12:17,1164.75,1165.25,1164.25,1165.00,1297,622,1919.00
11/10/2004,12:18,1165.00,1165.25,1164.75,1165.25,224,33,257.00
11/10/2004,12:19,1165.25,1165.25,1164.75,1165.00,164,357,521.00
11/10/2004,12:20,1165.00,1165.00,1164.75,1165.00,159,370,529.00
11/10/2004,12:21,1165.00,1165.25,1164.75,1164.75,267,347,614.00
11/10/2004,12:22,1164.75,1165.00,1164.50,1164.75,154,342,496.00
11/10/2004,12:23,1164.75,1164.75,1164.50,1164.75,157,108,265.00
11/10/2004,12:24,1164.75,1165.50,1164.50,1165.25,1240,297,1537.00
11/10/2004,12:25,1165.25,1165.25,1165.00,1165.25,179,248,427.00
11/10/2004,12:26,1165.25,1165.50,1165.00,1165.25,473,222,695.00
11/10/2004,12:27,1165.25,1165.50,1165.25,1165.25,22,421,443.00
11/10/2004,12:28,1165.50,1165.50,1165.25,1165.50,54,328,382.00
11/10/2004,12:29,1165.25,1166.00,1165.25,1165.75,1800,158,1958.00
11/10/2004,12:30,1165.75,1166.00,1165.75,1166.00,496,154,650.00
11/10/2004,12:31,1165.75,1166.00,1165.50,1165.50,53,271,324.00
11/10/2004,12:32,1165.50,1165.75,1165.50,1165.75,328,9,337.00
11/10/2004,12:33,1165.75,1166.00,1165.75,1165.75,424,234,658.00
11/10/2004,12:34,1165.50,1165.75,1165.50,1165.50,30,106,136.00
11/10/2004,12:35,1165.75,1165.75,1165.00,1165.00,39,784,823.00
11/10/2004,12:36,1165.25,1165.25,1165.00,1165.00,217,14,231.00
11/10/2004,12:37,1165.00,1165.50,1165.00,1165.25,356,81,437.00
11/10/2004,12:38,1165.25,1165.50,1165.25,1165.25,82,46,128.00
11/10/2004,12:39,1165.25,1165.25,1164.50,1164.75,503,1042,1545.00
11/10/2004,12:40,1164.75,1165.00,1164.75,1164.75,23,123,146.00
11/10/2004,12:41,1164.75,1165.00,1164.75,1165.00,58,376,434.00
11/10/2004,12:42,1165.00,1165.25,1164.75,1165.25,1259,436,1695.00
11/10/2004,12:43,1165.25,1165.25,1165.00,1165.25,176,164,340.00
11/10/2004,12:44,1165.25,1165.50,1164.50,1164.50,48,890,938.00
11/10/2004,12:45,1164.50,1164.75,1164.50,1164.75,246,92,338.00
11/10/2004,12:46,1164.75,1165.00,1164.50,1164.75,280,383,663.00
11/10/2004,12:47,1164.50,1165.00,1164.50,1164.75,322,73,395.00
11/10/2004,12:48,1164.75,1165.00,1164.75,1164.75,95,10,105.00
11/10/2004,12:49,1164.75,1164.75,1164.50,1164.50,2,225,227.00
11/10/2004,12:50,1164.75,1165.00,1164.75,1164.75,359,2,361.00
11/10/2004,12:51,1164.75,1165.00,1164.75,1165.00,8,15,23.00
11/10/2004,12:52,1165.00,1165.00,1164.75,1165.00,492,64,556.00
11/10/2004,12:53,1165.25,1165.25,1165.00,1165.00,241,6,247.00
11/10/2004,12:54,1165.25,1165.25,1165.00,1165.25,158,12,170.00
11/10/2004,12:55,1165.25,1165.50,1165.00,1165.25,184,247,431.00
11/10/2004,12:56,1165.25,1165.25,1165.00,1165.25,76,11,87.00
11/10/2004,12:57,1165.25,1165.50,1165.00,1165.00,164,8,172.00
11/10/2004,12:58,1165.25,1165.25,1165.00,1165.25,117,5,122.00
11/10/2004,12:59,1165.00,1165.25,1165.00,1165.25,39,44,83.00
11/10/2004,13:00,1165.00,1165.25,1164.75,1165.25,167,296,463.00
11/10/2004,13:01,1165.00,1165.25,1165.00,1165.25,32,64,96.00
11/10/2004,13:02,1165.25,1165.75,1165.25,1165.75,437,49,486.00
11/10/2004,13:03,1165.50,1166.25,1165.50,1166.25,1319,437,1756.00
11/10/2004,13:04,1166.00,1166.75,1165.75,1166.25,2343,959,3302.00
11/10/2004,13:05,1166.25,1166.50,1165.25,1165.25,99,1335,1434.00
11/10/2004,13:06,1165.25,1166.00,1165.00,1166.00,825,355,1180.00
11/10/2004,13:07,1166.00,1166.25,1166.00,1166.25,266,96,362.00
11/10/2004,13:08,1166.00,1166.25,1165.75,1166.25,227,290,517.00
11/10/2004,13:09,1166.25,1166.50,1166.00,1166.50,361,97,458.00
11/10/2004,13:10,1166.25,1166.25,1166.00,1166.25,289,219,508.00
11/10/2004,13:11,1166.25,1166.25,1165.75,1166.00,258,752,1010.00
11/10/2004,13:12,1166.25,1166.50,1166.00,1166.50,372,81,453.00
11/10/2004,13:13,1166.25,1166.50,1166.00,1166.25,362,193,555.00
11/10/2004,13:14,1166.25,1166.25,1165.25,1166.00,882,905,1787.00
11/10/2004,13:15,1165.75,1166.25,1165.75,1166.25,203,81,284.00
11/10/2004,13:16,1166.25,1166.50,1165.50,1166.25,575,588,1163.00
11/10/2004,13:17,1166.25,1167.50,1166.00,1167.00,2956,1987,4943.00
11/10/2004,13:18,1166.75,1167.00,1164.75,1165.00,1284,3573,4857.00
11/10/2004,13:19,1165.25,1165.50,1164.50,1165.25,1300,1846,3146.00
11/10/2004,13:20,1165.00,1165.25,1164.00,1164.50,715,1906,2621.00
11/10/2004,13:21,1164.50,1165.25,1164.25,1165.25,3001,782,3783.00
11/10/2004,13:22,1165.25,1165.75,1164.75,1165.75,2081,579,2660.00
11/10/2004,13:23,1165.75,1166.50,1165.50,1166.00,2549,887,3436.00
11/10/2004,13:24,1166.25,1166.50,1165.75,1166.50,1477,876,2353.00
11/10/2004,13:25,1166.50,1167.50,1166.50,1167.25,4085,902,4987.00
11/10/2004,13:26,1167.50,1169.00,1167.25,1168.50,7590,3959,11549.00
11/10/2004,13:27,1168.50,1168.50,1167.25,1167.25,1781,3322,5103.00
11/10/2004,13:28,1167.50,1168.25,1167.25,1167.75,2866,1849,4715.00
11/10/2004,13:29,1168.00,1168.25,1167.50,1168.00,1319,2068,3387.00
11/10/2004,13:30,1168.00,1168.75,1167.75,1168.50,3009,1119,4128.00
11/10/2004,13:31,1168.50,1168.75,1167.75,1168.25,2420,3282,5702.00
11/10/2004,13:32,1168.25,1169.25,1168.00,1169.00,4655,1536,6191.00
11/10/2004,13:33,1169.00,1169.25,1167.50,1168.00,1258,2850,4108.00
11/10/2004,13:34,1168.00,1168.50,1167.50,1168.25,1442,1598,3040.00
11/10/2004,13:35,1168.25,1168.25,1166.50,1166.50,411,2321,2732.00
11/10/2004,13:36,1166.50,1166.75,1166.25,1166.75,1215,1878,3093.00
11/10/2004,13:37,1166.75,1167.25,1166.75,1167.00,943,527,1470.00
11/10/2004,13:38,1167.00,1167.25,1166.75,1166.75,587,474,1061.00
11/10/2004,13:39,1166.50,1166.75,1166.25,1166.50,550,521,1071.00
11/10/2004,13:40,1166.50,1168.00,1166.50,1167.75,1529,404,1933.00
11/10/2004,13:41,1167.75,1167.75,1167.00,1167.00,1021,987,2008.00
11/10/2004,13:42,1167.00,1167.50,1166.75,1166.75,337,350,687.00
11/10/2004,13:43,1166.75,1168.00,1166.75,1168.00,1194,543,1737.00
11/10/2004,13:44,1168.00,1168.00,1167.25,1167.50,522,617,1139.00
11/10/2004,13:45,1167.75,1168.50,1167.50,1168.25,2015,748,2763.00
11/10/2004,13:46,1168.50,1168.50,1167.75,1168.25,845,1214,2059.00
11/10/2004,13:47,1168.00,1168.50,1167.50,1168.25,1353,1109,2462.00
11/10/2004,13:48,1168.25,1168.50,1168.00,1168.00,104,709,813.00
11/10/2004,13:49,1168.00,1169.50,1167.75,1169.25,5575,1510,7085.00
11/10/2004,13:50,1169.25,1169.50,1168.75,1169.00,1056,2629,3685.00
11/10/2004,13:51,1168.75,1170.50,1168.75,1170.25,6977,2086,9063.00
11/10/2004,13:52,1170.25,1170.25,1169.25,1169.25,996,2606,3602.00
11/10/2004,13:53,1169.25,1169.75,1169.00,1169.00,1308,2077,3385.00
11/10/2004,13:54,1169.00,1169.25,1168.75,1168.75,881,1136,2017.00
11/10/2004,13:55,1169.00,1169.00,1168.75,1169.00,425,60,485.00
11/10/2004,13:56,1168.75,1169.50,1168.75,1169.00,999,1513,2512.00
11/10/2004,13:57,1169.00,1169.50,1168.75,1169.25,1146,2307,3453.00
11/10/2004,13:58,1169.25,1169.50,1168.75,1169.00,1108,1438,2546.00
11/10/2004,13:59,1168.75,1169.50,1168.75,1169.00,1331,878,2209.00
11/10/2004,14:00,1169.25,1169.25,1168.25,1168.25,505,1507,2012.00
11/10/2004,14:01,1168.25,1169.00,1168.00,1169.00,1402,1417,2819.00
11/10/2004,14:02,1169.00,1169.25,1167.75,1167.75,632,2279,2911.00
11/10/2004,14:03,1167.75,1168.25,1167.75,1167.75,702,1881,2583.00
11/10/2004,14:04,1167.75,1168.00,1166.75,1167.25,2117,4867,6984.00
11/10/2004,14:05,1167.25,1167.50,1166.75,1167.50,1537,1951,3488.00
11/10/2004,14:06,1167.25,1167.75,1167.25,1167.75,1321,254,1575.00
11/10/2004,14:07,1167.50,1167.50,1167.25,1167.25,179,1308,1487.00
11/10/2004,14:08,1167.25,1167.25,1166.50,1166.50,425,6206,6631.00
11/10/2004,14:09,1166.50,1167.25,1166.25,1166.75,2176,2961,5137.00
11/10/2004,14:10,1166.75,1167.00,1165.50,1166.00,1316,5262,6578.00
11/10/2004,14:11,1166.00,1166.00,1165.00,1165.25,1077,4739,5816.00
11/10/2004,14:12,1165.25,1165.50,1164.75,1165.25,1272,2164,3436.00
11/10/2004,14:13,1165.50,1165.50,1164.50,1165.00,1719,1981,3700.00
11/10/2004,14:14,1165.25,1165.75,1165.00,1165.50,2669,1681,4350.00
11/10/2004,14:15,1165.25,1165.50,1165.00,1165.25,2208,3226,5434.00
11/10/2004,14:16,1165.25,1165.25,1164.25,1164.25,497,3100,3597.00
11/10/2004,14:17,1164.25,1165.00,1164.00,1164.75,2923,1781,4704.00
11/10/2004,14:18,1164.75,1165.00,1164.00,1164.25,578,2542,3120.00
11/10/2004,14:19,1164.25,1164.25,1163.75,1164.00,2558,3119,5677.00
11/10/2004,14:20,1164.00,1164.25,1163.25,1163.25,2190,4133,6323.00
11/10/2004,14:21,1163.25,1164.00,1163.00,1163.25,2815,3053,5868.00
11/10/2004,14:22,1163.25,1164.00,1163.25,1163.75,1128,690,1818.00
11/10/2004,14:23,1163.50,1163.75,1163.00,1163.25,1151,1992,3143.00
11/10/2004,14:24,1163.50,1163.75,1162.75,1163.75,1889,2257,4146.00
11/10/2004,14:25,1163.75,1164.00,1163.50,1163.75,1091,1041,2132.00
11/10/2004,14:26,1163.50,1164.00,1163.25,1163.25,856,1792,2648.00
11/10/2004,14:27,1163.50,1164.00,1163.50,1164.00,784,97,881.00
11/10/2004,14:28,1164.00,1164.75,1164.00,1164.75,4764,771,5535.00
11/10/2004,14:29,1164.75,1165.00,1164.25,1164.75,2325,726,3051.00
11/10/2004,14:30,1165.00,1165.00,1164.00,1164.25,967,1823,2790.00
11/10/2004,14:31,1164.00,1164.25,1163.50,1163.75,928,2895,3823.00
11/10/2004,14:32,1164.00,1165.00,1163.75,1164.75,3584,122,3706.00
11/10/2004,14:33,1165.00,1165.00,1164.50,1164.75,846,1074,1920.00
11/10/2004,14:34,1164.75,1164.75,1164.00,1164.25,574,1312,1886.00
11/10/2004,14:35,1164.25,1164.75,1164.25,1164.50,721,649,1370.00
11/10/2004,14:36,1164.50,1165.25,1164.50,1165.00,2631,902,3533.00
11/10/2004,14:37,1165.00,1165.25,1164.00,1164.50,671,1852,2523.00
11/10/2004,14:38,1164.25,1164.50,1163.75,1164.25,1739,1977,3716.00
11/10/2004,14:39,1164.25,1164.75,1164.00,1164.50,808,159,967.00
11/10/2004,14:40,1164.50,1164.75,1164.25,1164.75,267,439,706.00
11/10/2004,14:41,1164.75,1165.00,1164.50,1164.75,582,485,1067.00
11/10/2004,14:42,1164.50,1165.25,1164.50,1165.00,883,177,1060.00
11/10/2004,14:43,1165.25,1165.25,1164.25,1164.50,295,1542,1837.00
11/10/2004,14:44,1164.50,1164.75,1164.50,1164.50,239,13,252.00
11/10/2004,14:45,1164.50,1165.25,1164.50,1165.00,759,248,1007.00
11/10/2004,14:46,1165.00,1165.25,1164.50,1164.75,329,551,880.00
11/10/2004,14:47,1164.75,1165.25,1164.25,1165.00,873,524,1397.00
11/10/2004,14:48,1165.00,1165.25,1164.75,1165.00,644,84,728.00
11/10/2004,14:49,1165.00,1165.75,1165.00,1165.50,2060,834,2894.00
11/10/2004,14:50,1165.25,1165.50,1164.50,1164.50,1068,1922,2990.00
11/10/2004,14:51,1164.75,1164.75,1164.25,1164.25,25,828,853.00
11/10/2004,14:52,1164.25,1164.75,1164.25,1164.75,1334,255,1589.00
11/10/2004,14:53,1164.75,1165.00,1164.50,1164.75,1677,577,2254.00
11/10/2004,14:54,1164.75,1165.00,1164.50,1164.75,334,293,627.00
11/10/2004,14:55,1164.75,1165.00,1164.50,1164.75,513,667,1180.00
11/10/2004,14:56,1164.75,1164.75,1163.75,1163.75,166,2184,2350.00
11/10/2004,14:57,1163.75,1164.25,1163.50,1164.00,644,1413,2057.00
11/10/2004,14:58,1164.00,1164.00,1163.50,1164.00,697,1131,1828.00
11/10/2004,14:59,1164.00,1164.00,1163.50,1163.50,1193,280,1473.00
11/10/2004,15:00,1163.50,1164.25,1163.50,1164.25,2817,968,3785.00
11/10/2004,15:01,1164.25,1165.00,1164.25,1164.50,1941,2408,4349.00
11/10/2004,15:02,1164.50,1165.00,1164.25,1164.75,958,952,1910.00
11/10/2004,15:03,1164.75,1164.75,1164.25,1164.25,130,948,1078.00
11/10/2004,15:04,1164.25,1164.75,1164.00,1164.50,1111,1011,2122.00
11/10/2004,15:05,1164.50,1164.75,1164.50,1164.50,88,386,474.00
11/10/2004,15:06,1164.50,1165.00,1164.50,1164.75,765,376,1141.00
11/10/2004,15:07,1165.00,1165.50,1164.75,1165.25,1346,167,1513.00
11/10/2004,15:08,1165.25,1165.50,1165.00,1165.00,656,892,1548.00
11/10/2004,15:09,1165.25,1165.25,1164.75,1164.75,304,1094,1398.00
11/10/2004,15:10,1164.75,1165.00,1164.25,1164.75,816,1655,2471.00
11/10/2004,15:11,1164.75,1164.75,1164.00,1164.25,718,2201,2919.00
11/10/2004,15:12,1164.25,1164.75,1164.25,1164.75,475,168,643.00
11/10/2004,15:13,1164.50,1164.75,1164.50,1164.50,518,578,1096.00
11/10/2004,15:14,1164.75,1164.75,1164.00,1164.25,1145,869,2014.00
11/10/2004,15:15,1164.25,1165.25,1164.25,1165.00,2762,1452,4214.00
11/10/2004,15:16,1165.00,1165.00,1165.00,1165.00,0,3,3.00
11/10/2004,15:31,1165.00,1165.00,1164.50,1164.75,64,431,495.00
11/10/2004,15:32,1164.75,1165.00,1164.50,1164.75,66,20,86.00
11/10/2004,15:33,1164.75,1165.00,1164.75,1164.75,6,25,31.00
11/10/2004,15:34,1164.75,1165.00,1164.75,1164.75,2,3,5.00
11/10/2004,15:35,1164.75,1164.75,1164.75,1164.75,0,121,121.00
11/10/2004,15:36,1164.75,1164.75,1164.75,1164.75,0,64,64.00
11/10/2004,15:37,1164.75,1164.75,1164.75,1164.75,0,32,32.00
11/10/2004,15:38,1165.00,1165.00,1165.00,1165.00,10,0,10.00
11/10/2004,15:39,1165.00,1165.25,1165.00,1165.00,50,67,117.00
11/10/2004,15:40,1165.00,1165.00,1165.00,1165.00,0,9,9.00
11/10/2004,15:41,1165.00,1165.00,1165.00,1165.00,0,10,10.00
11/10/2004,15:42,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/10/2004,15:43,1165.00,1165.00,1165.00,1165.00,0,82,82.00
11/10/2004,15:44,1165.00,1165.00,1165.00,1165.00,0,11,11.00
11/10/2004,15:45,1165.25,1165.25,1165.00,1165.00,10,2,12.00
11/10/2004,15:46,1165.00,1165.25,1165.00,1165.00,2,4,6.00
11/10/2004,15:49,1165.00,1165.00,1165.00,1165.00,0,5,5.00
11/10/2004,15:52,1165.00,1165.25,1165.00,1165.00,273,163,436.00
11/10/2004,15:53,1165.00,1165.25,1165.00,1165.25,5,202,207.00
11/10/2004,15:54,1165.00,1165.00,1164.75,1164.75,0,44,44.00
11/10/2004,15:55,1164.75,1165.00,1164.75,1165.00,2,22,24.00
11/10/2004,15:56,1165.00,1165.00,1165.00,1165.00,30,0,30.00
11/10/2004,15:57,1164.75,1164.75,1164.75,1164.75,0,100,100.00
11/10/2004,15:59,1165.00,1165.00,1165.00,1165.00,15,0,15.00
11/10/2004,16:00,1164.75,1165.00,1164.75,1165.00,26,5,31.00
11/10/2004,17:01,1164.50,1164.50,1164.25,1164.25,50,2,52.00
11/10/2004,17:02,1164.25,1164.50,1164.25,1164.50,10,1,11.00
11/10/2004,17:04,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/10/2004,17:05,1164.50,1164.50,1164.50,1164.50,11,0,11.00
11/10/2004,17:06,1164.50,1164.50,1164.25,1164.25,10,22,32.00
11/10/2004,17:07,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/10/2004,17:08,1164.25,1164.25,1164.25,1164.25,0,7,7.00
11/10/2004,17:09,1164.50,1164.50,1164.50,1164.50,19,0,19.00
11/10/2004,17:10,1164.50,1164.50,1164.50,1164.50,9,0,9.00
11/10/2004,17:11,1164.25,1164.50,1164.25,1164.50,3,1,4.00
11/10/2004,17:13,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/10/2004,17:15,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/10/2004,17:16,1164.25,1164.50,1164.25,1164.50,4,1,5.00
11/10/2004,17:17,1164.25,1164.50,1164.25,1164.50,2,1,3.00
11/10/2004,17:20,1164.50,1164.50,1164.50,1164.50,6,0,6.00
11/10/2004,17:21,1164.50,1164.50,1164.50,1164.50,24,0,24.00
11/10/2004,17:22,1164.50,1164.75,1164.50,1164.75,11,0,11.00
11/10/2004,17:23,1164.50,1164.50,1164.50,1164.50,0,23,23.00
11/10/2004,17:24,1164.50,1164.50,1164.25,1164.25,0,2,2.00
11/10/2004,17:25,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/10/2004,17:26,1164.50,1164.50,1164.50,1164.50,3,0,3.00
11/10/2004,17:27,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/10/2004,17:30,1164.75,1164.75,1164.75,1164.75,39,0,39.00
11/10/2004,17:31,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/10/2004,17:32,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/10/2004,17:33,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/10/2004,17:34,1165.00,1165.00,1164.75,1164.75,1,1,2.00
11/10/2004,17:35,1164.75,1164.75,1164.75,1164.75,0,3,3.00
11/10/2004,17:36,1165.00,1165.00,1165.00,1165.00,6,0,6.00
11/10/2004,17:38,1165.00,1165.00,1164.75,1164.75,20,1,21.00
11/10/2004,17:39,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/10/2004,17:42,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/10/2004,17:43,1164.75,1164.75,1164.75,1164.75,0,2,2.00
11/10/2004,17:44,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/10/2004,17:46,1164.75,1165.00,1164.75,1165.00,15,10,25.00
11/10/2004,17:47,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/10/2004,17:48,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/10/2004,17:54,1165.00,1165.00,1165.00,1165.00,32,0,32.00
11/10/2004,17:56,1165.00,1165.25,1165.00,1165.25,9,0,9.00
11/10/2004,17:57,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/10/2004,17:59,1165.00,1165.25,1165.00,1165.25,2,1,3.00
11/10/2004,18:01,1165.25,1165.25,1165.25,1165.25,68,0,68.00
11/10/2004,18:02,1165.25,1165.25,1165.25,1165.25,5,0,5.00
11/10/2004,18:04,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/10/2004,18:05,1165.25,1165.25,1165.25,1165.25,3,0,3.00
11/10/2004,18:07,1165.25,1165.25,1165.25,1165.25,7,0,7.00
11/10/2004,18:08,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/10/2004,18:09,1165.50,1165.50,1165.25,1165.25,36,5,41.00
11/10/2004,18:10,1165.50,1165.50,1165.50,1165.50,10,0,10.00
11/10/2004,18:12,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,18:13,1165.25,1165.25,1165.25,1165.25,0,10,10.00
11/10/2004,18:18,1165.25,1165.25,1165.00,1165.00,0,12,12.00
11/10/2004,18:20,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/10/2004,18:21,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/10/2004,18:24,1165.25,1165.25,1165.25,1165.25,6,0,6.00
11/10/2004,18:25,1165.50,1165.50,1165.25,1165.25,33,5,38.00
11/10/2004,18:27,1165.25,1165.25,1165.25,1165.25,0,10,10.00
11/10/2004,18:30,1165.25,1165.25,1165.25,1165.25,0,2,2.00
11/10/2004,18:31,1165.25,1165.25,1165.25,1165.25,0,16,16.00
11/10/2004,18:33,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,18:35,1165.25,1165.25,1165.25,1165.25,0,4,4.00
11/10/2004,18:36,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/10/2004,18:37,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/10/2004,18:39,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/10/2004,18:41,1165.25,1165.25,1165.25,1165.25,4,0,4.00
11/10/2004,18:42,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/10/2004,18:44,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/10/2004,18:46,1165.25,1165.25,1165.25,1165.25,9,0,9.00
11/10/2004,18:47,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/10/2004,18:52,1165.25,1165.25,1165.25,1165.25,25,0,25.00
11/10/2004,18:53,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/10/2004,18:55,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/10/2004,18:57,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/10/2004,19:00,1165.25,1165.25,1165.25,1165.25,42,0,42.00
11/10/2004,19:03,1165.25,1165.25,1165.25,1165.25,3,0,3.00
11/10/2004,19:04,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/10/2004,19:05,1165.50,1165.50,1165.50,1165.50,8,0,8.00
11/10/2004,19:06,1165.50,1165.50,1165.50,1165.50,74,0,74.00
11/10/2004,19:07,1165.50,1165.50,1165.50,1165.50,56,0,56.00
11/10/2004,19:10,1165.50,1165.50,1165.50,1165.50,6,0,6.00
11/10/2004,19:12,1165.75,1166.00,1165.75,1165.75,183,6,189.00
11/10/2004,19:14,1165.75,1165.75,1165.75,1165.75,0,20,20.00
11/10/2004,19:15,1165.75,1165.75,1165.75,1165.75,0,5,5.00
11/10/2004,19:16,1165.75,1165.75,1165.75,1165.75,0,8,8.00
11/10/2004,19:17,1166.00,1166.00,1165.75,1165.75,1,51,52.00
11/10/2004,19:18,1165.75,1165.75,1165.75,1165.75,0,16,16.00
11/10/2004,19:21,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,19:24,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,19:25,1165.75,1165.75,1165.75,1165.75,6,0,6.00
11/10/2004,19:26,1165.75,1165.75,1165.75,1165.75,29,0,29.00
11/10/2004,19:27,1165.75,1165.75,1165.75,1165.75,3,0,3.00
11/10/2004,19:29,1165.50,1165.50,1165.50,1165.50,0,44,44.00
11/10/2004,19:30,1165.50,1165.50,1165.50,1165.50,0,6,6.00
11/10/2004,19:31,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,19:34,1165.50,1165.50,1165.50,1165.50,0,20,20.00
11/10/2004,19:36,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,19:37,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,19:41,1165.50,1165.50,1165.50,1165.50,2,0,2.00
11/10/2004,19:42,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/10/2004,19:43,1165.50,1165.50,1165.50,1165.50,10,0,10.00
11/10/2004,19:44,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/10/2004,19:46,1165.50,1165.50,1165.50,1165.50,47,0,47.00
11/10/2004,19:47,1165.50,1165.50,1165.50,1165.50,3,0,3.00
11/10/2004,19:48,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/10/2004,19:49,1165.75,1165.75,1165.50,1165.50,1,1,2.00
11/10/2004,19:51,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/10/2004,19:53,1165.75,1165.75,1165.75,1165.75,61,0,61.00
11/10/2004,19:54,1165.75,1165.75,1165.75,1165.75,5,0,5.00
11/10/2004,19:55,1166.00,1166.00,1166.00,1166.00,3,0,3.00
11/10/2004,19:57,1165.75,1166.00,1165.75,1165.75,50,6,56.00
11/10/2004,19:58,1165.75,1165.75,1165.75,1165.75,0,38,38.00
11/10/2004,20:00,1165.75,1165.75,1165.75,1165.75,0,1,1.00
11/10/2004,20:03,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,20:04,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,20:05,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,20:10,1165.75,1165.75,1165.75,1165.75,2,0,2.00
11/10/2004,20:13,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,20:17,1165.50,1165.50,1165.50,1165.50,0,4,4.00
11/10/2004,20:19,1165.50,1165.75,1165.50,1165.75,1,5,6.00
11/10/2004,20:20,1165.50,1165.50,1165.50,1165.50,0,2,2.00
11/10/2004,20:21,1165.75,1165.75,1165.50,1165.50,1,5,6.00
11/10/2004,20:23,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,20:24,1165.75,1165.75,1165.75,1165.75,1,0,1.00
11/10/2004,20:25,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,20:28,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,20:29,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,20:30,1165.50,1165.50,1165.50,1165.50,0,26,26.00
11/10/2004,20:34,1165.50,1165.50,1165.50,1165.50,0,15,15.00
11/10/2004,20:35,1165.50,1165.50,1165.50,1165.50,0,30,30.00
11/10/2004,20:37,1165.50,1165.50,1165.50,1165.50,0,5,5.00
11/10/2004,20:38,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,20:39,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,20:40,1165.50,1165.50,1165.50,1165.50,0,24,24.00
11/10/2004,20:43,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/10/2004,20:44,1165.50,1165.50,1165.50,1165.50,0,18,18.00
11/10/2004,20:48,1165.25,1165.25,1165.25,1165.25,0,10,10.00
11/10/2004,20:49,1165.25,1165.25,1165.25,1165.25,0,15,15.00
11/10/2004,20:50,1165.50,1165.50,1165.25,1165.25,3,5,8.00
11/10/2004,20:53,1165.25,1165.25,1165.25,1165.25,0,10,10.00
11/10/2004,20:56,1165.25,1165.25,1165.25,1165.25,0,24,24.00
11/10/2004,20:57,1165.25,1165.25,1165.25,1165.25,0,8,8.00
11/10/2004,21:00,1165.25,1165.25,1165.25,1165.25,0,27,27.00
11/10/2004,21:02,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/10/2004,21:04,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/10/2004,21:06,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,21:07,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,21:08,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,21:09,1165.50,1165.50,1165.50,1165.50,1,0,1.00
11/10/2004,21:10,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,21:20,1165.25,1165.25,1165.25,1165.25,0,1,1.00
11/10/2004,21:21,1165.25,1165.25,1165.25,1165.25,0,5,5.00
11/10/2004,21:22,1165.25,1165.25,1165.00,1165.00,0,32,32.00
11/10/2004,21:25,1165.00,1165.00,1165.00,1165.00,0,1,1.00
11/10/2004,21:30,1165.25,1165.25,1165.25,1165.25,4,0,4.00
11/10/2004,21:32,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/10/2004,21:34,1165.00,1165.25,1165.00,1165.25,1,3,4.00
11/10/2004,21:35,1165.25,1165.25,1165.25,1165.25,2,0,2.00
11/10/2004,21:40,1165.00,1165.00,1165.00,1165.00,0,5,5.00
11/10/2004,21:42,1165.00,1165.00,1165.00,1165.00,0,10,10.00
11/10/2004,21:43,1165.00,1165.00,1164.75,1165.00,1,28,29.00
11/10/2004,21:45,1164.75,1164.75,1164.75,1164.75,0,2,2.00
11/10/2004,21:47,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/10/2004,21:52,1164.75,1165.00,1164.75,1165.00,2,2,4.00
11/10/2004,21:53,1165.00,1165.00,1165.00,1165.00,3,0,3.00
11/10/2004,21:55,1165.00,1165.00,1165.00,1165.00,7,0,7.00
11/10/2004,21:56,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/10/2004,21:57,1165.00,1165.00,1165.00,1165.00,2,0,2.00
11/10/2004,21:59,1165.00,1165.00,1164.75,1164.75,1,2,3.00
11/10/2004,22:01,1164.75,1164.75,1164.75,1164.75,0,1,1.00
11/10/2004,22:02,1164.75,1164.75,1164.75,1164.75,0,7,7.00
11/10/2004,22:06,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/10/2004,22:11,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/10/2004,22:13,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/10/2004,22:14,1165.00,1165.00,1165.00,1165.00,5,0,5.00
11/10/2004,22:17,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/10/2004,22:19,1165.00,1165.00,1165.00,1165.00,10,0,10.00
11/10/2004,22:21,1165.00,1165.00,1165.00,1165.00,1,0,1.00
11/10/2004,22:22,1165.25,1165.25,1165.25,1165.25,4,0,4.00
11/10/2004,22:23,1165.00,1165.00,1165.00,1165.00,0,22,22.00
11/10/2004,22:24,1164.75,1164.75,1164.75,1164.75,0,5,5.00
11/10/2004,22:25,1164.75,1164.75,1164.75,1164.75,0,5,5.00
11/10/2004,22:26,1164.75,1164.75,1164.50,1164.50,0,82,82.00
11/10/2004,22:27,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/10/2004,22:29,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/10/2004,22:30,1164.75,1164.75,1164.75,1164.75,10,0,10.00
11/10/2004,22:31,1164.75,1164.75,1164.75,1164.75,2,0,2.00
11/10/2004,22:32,1164.75,1165.00,1164.75,1165.00,27,0,27.00
11/10/2004,22:33,1165.00,1165.00,1165.00,1165.00,48,0,48.00
11/10/2004,22:34,1165.00,1165.00,1164.75,1164.75,96,26,122.00
11/10/2004,22:35,1164.75,1164.75,1164.50,1164.50,0,55,55.00
11/10/2004,22:36,1164.75,1164.75,1164.75,1164.75,9,0,9.00
11/10/2004,22:37,1164.75,1164.75,1164.50,1164.50,6,1,7.00
11/10/2004,22:39,1164.75,1164.75,1164.50,1164.50,9,1,10.00
11/10/2004,22:40,1164.75,1164.75,1164.75,1164.75,3,0,3.00
11/10/2004,22:42,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/10/2004,22:43,1164.75,1164.75,1164.75,1164.75,33,0,33.00
11/10/2004,22:44,1164.75,1164.75,1164.75,1164.75,4,0,4.00
11/10/2004,22:45,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/10/2004,22:47,1164.75,1164.75,1164.50,1164.50,1,1,2.00
11/10/2004,22:48,1164.75,1164.75,1164.75,1164.75,10,0,10.00
11/10/2004,22:54,1164.75,1164.75,1164.50,1164.50,5,1,6.00
11/10/2004,22:55,1164.75,1164.75,1164.75,1164.75,1,0,1.00
11/10/2004,22:57,1164.75,1164.75,1164.75,1164.75,15,0,15.00
11/10/2004,23:01,1164.75,1164.75,1164.50,1164.50,1,10,11.00
11/10/2004,23:04,1164.50,1164.50,1164.25,1164.25,0,77,77.00
11/10/2004,23:07,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/10/2004,23:08,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/10/2004,23:09,1164.50,1164.50,1164.50,1164.50,12,0,12.00
11/10/2004,23:11,1164.50,1164.50,1164.50,1164.50,2,0,2.00
11/10/2004,23:12,1164.75,1164.75,1164.75,1164.75,7,0,7.00
11/10/2004,23:15,1164.50,1164.50,1164.50,1164.50,0,15,15.00
11/10/2004,23:21,1164.50,1164.50,1164.50,1164.50,0,12,12.00
11/10/2004,23:23,1164.50,1164.50,1164.50,1164.50,0,19,19.00
11/10/2004,23:24,1164.50,1164.50,1164.50,1164.50,0,12,12.00
11/10/2004,23:28,1164.50,1164.50,1164.50,1164.50,0,1,1.00
11/10/2004,23:32,1164.50,1164.50,1164.25,1164.25,3,28,31.00
11/10/2004,23:33,1164.25,1164.50,1164.25,1164.50,1,1,2.00
11/10/2004,23:35,1164.25,1164.25,1164.25,1164.25,0,3,3.00
11/10/2004,23:36,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/10/2004,23:37,1164.25,1164.25,1164.25,1164.25,0,23,23.00
11/10/2004,23:39,1164.00,1164.00,1164.00,1164.00,0,86,86.00
11/10/2004,23:40,1164.00,1164.00,1164.00,1164.00,0,23,23.00
11/10/2004,23:41,1164.00,1164.00,1164.00,1164.00,0,10,10.00
11/10/2004,23:42,1163.75,1163.75,1163.75,1163.75,0,19,19.00
11/10/2004,23:43,1163.75,1163.75,1163.75,1163.75,0,151,151.00
11/10/2004,23:44,1163.75,1163.75,1163.50,1163.50,2,19,21.00
11/10/2004,23:47,1163.75,1163.75,1163.75,1163.75,10,0,10.00
11/10/2004,23:48,1163.75,1163.75,1163.50,1163.75,41,5,46.00
11/10/2004,23:49,1163.75,1163.75,1163.75,1163.75,12,0,12.00
11/10/2004,23:51,1163.75,1163.75,1163.75,1163.75,12,0,12.00
11/10/2004,23:52,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/10/2004,23:54,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/10/2004,23:55,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/10/2004,23:57,1163.75,1163.75,1163.75,1163.75,51,0,51.00
11/10/2004,23:58,1163.75,1163.75,1163.75,1163.75,16,0,16.00
11/10/2004,23:59,1163.75,1163.75,1163.75,1163.75,5,0,5.00
11/11/2004,00:01,1163.50,1163.50,1163.50,1163.50,0,1,1.00
11/11/2004,00:03,1163.50,1163.50,1163.50,1163.50,0,45,45.00
11/11/2004,00:04,1163.50,1163.50,1163.50,1163.50,0,26,26.00
11/11/2004,00:06,1163.50,1163.50,1163.50,1163.50,0,105,105.00
11/11/2004,00:07,1163.50,1163.50,1163.50,1163.50,0,38,38.00
11/11/2004,00:09,1163.50,1163.50,1163.50,1163.50,0,11,11.00
11/11/2004,00:10,1163.50,1163.50,1163.50,1163.50,0,8,8.00
11/11/2004,00:11,1163.50,1163.50,1163.50,1163.50,0,8,8.00
11/11/2004,00:12,1163.25,1163.25,1163.25,1163.25,0,4,4.00
11/11/2004,00:13,1163.25,1163.25,1163.25,1163.25,0,35,35.00
11/11/2004,00:14,1163.50,1163.50,1163.50,1163.50,3,0,3.00
11/11/2004,00:15,1163.50,1163.50,1163.50,1163.50,5,0,5.00
11/11/2004,00:17,1163.50,1163.50,1163.50,1163.50,1,0,1.00
11/11/2004,00:18,1163.50,1163.50,1163.50,1163.50,1,0,1.00
11/11/2004,00:20,1163.50,1163.50,1163.50,1163.50,2,0,2.00
11/11/2004,00:22,1163.25,1163.25,1163.25,1163.25,0,1,1.00
11/11/2004,00:23,1163.25,1163.50,1163.25,1163.25,13,3,16.00
11/11/2004,00:24,1163.50,1163.50,1163.50,1163.50,16,0,16.00
11/11/2004,00:25,1163.50,1163.50,1163.50,1163.50,22,0,22.00
11/11/2004,00:26,1163.50,1163.50,1163.50,1163.50,8,0,8.00
11/11/2004,00:29,1163.50,1163.50,1163.50,1163.50,6,0,6.00
11/11/2004,00:30,1163.50,1163.50,1163.50,1163.50,4,0,4.00
11/11/2004,00:34,1163.75,1163.75,1163.75,1163.75,9,0,9.00
11/11/2004,00:38,1163.75,1163.75,1163.75,1163.75,2,0,2.00
11/11/2004,00:40,1163.75,1163.75,1163.75,1163.75,6,0,6.00
11/11/2004,00:41,1163.75,1163.75,1163.75,1163.75,5,0,5.00
11/11/2004,00:42,1163.75,1163.75,1163.75,1163.75,7,0,7.00
11/11/2004,00:43,1163.75,1163.75,1163.75,1163.75,5,0,5.00
11/11/2004,00:45,1163.75,1163.75,1163.75,1163.75,4,0,4.00
11/11/2004,00:47,1164.00,1164.00,1164.00,1164.00,36,0,36.00
11/11/2004,00:48,1164.00,1164.00,1163.75,1163.75,2,1,3.00
11/11/2004,00:49,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/11/2004,00:51,1164.00,1164.00,1164.00,1164.00,5,0,5.00
11/11/2004,00:52,1164.00,1164.00,1164.00,1164.00,9,0,9.00
11/11/2004,00:54,1164.00,1164.00,1164.00,1164.00,1,0,1.00
11/11/2004,00:58,1164.00,1164.00,1164.00,1164.00,5,0,5.00
11/11/2004,01:05,1164.25,1164.25,1164.25,1164.25,2,0,2.00
11/11/2004,01:13,1164.25,1164.25,1164.25,1164.25,2,0,2.00
11/11/2004,01:15,1164.00,1164.00,1164.00,1164.00,0,1,1.00
11/11/2004,01:17,1164.25,1164.25,1164.25,1164.25,3,0,3.00
11/11/2004,01:18,1164.25,1164.25,1164.25,1164.25,21,0,21.00
11/11/2004,01:20,1164.25,1164.25,1164.25,1164.25,4,0,4.00
11/11/2004,01:21,1164.25,1164.25,1164.25,1164.25,7,0,7.00
11/11/2004,01:22,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/11/2004,01:23,1164.25,1164.25,1164.25,1164.25,0,12,12.00
11/11/2004,01:30,1164.25,1164.25,1164.25,1164.25,0,1,1.00
11/11/2004,01:32,1164.25,1164.25,1164.25,1164.25,0,17,17.00
11/11/2004,01:34,1164.25,1164.25,1164.25,1164.25,0,2,2.00
11/11/2004,01:39,1164.50,1164.50,1164.50,1164.50,65,0,65.00
11/11/2004,01:41,1164.50,1164.50,1164.50,1164.50,21,0,21.00
11/11/2004,01:42,1164.50,1164.50,1164.50,1164.50,4,0,4.00
11/11/2004,01:46,1164.50,1164.50,1164.50,1164.50,21,0,21.00
11/11/2004,01:47,1164.50,1164.50,1164.50,1164.50,1,0,1.00
11/11/2004,01:53,1164.50,1164.50,1164.50,1164.50,18,0,18.00
11/11/2004,01:54,1164.50,1164.50,1164.50,1164.50,36,0,36.00
11/11/2004,01:55,1164.50,1164.50,1164.50,1164.50,30,0,30.00
11/11/2004,01:58,1164.25,1164.25,1164.25,1164.25,0,34,34.00
11/11/2004,01:59,1164.00,1164.00,1164.00,1164.00,0,16,16.00
11/11/2004,02:00,1164.00,1164.00,1163.75,1164.00,30,8,38.00
11/11/2004,02:01,1164.00,1164.00,1164.00,1164.00,102,0,102.00
11/11/2004,02:02,1164.00,1164.00,1163.75,1163.75,21,85,106.00
11/11/2004,02:03,1163.75,1163.75,1163.25,1163.25,0,275,275.00
11/11/2004,02:04,1163.50,1163.50,1163.00,1163.00,5,104,109.00
11/11/2004,02:05,1163.00,1163.25,1163.00,1163.25,43,138,181.00
11/11/2004,02:06,1163.00,1163.25,1163.00,1163.25,7,32,39.00
11/11/2004,02:07,1163.25,1163.25,1163.25,1163.25,70,0,70.00
11/11/2004,02:08,1163.25,1163.50,1163.25,1163.50,66,0,66.00
11/11/2004,02:09,1163.50,1163.75,1163.50,1163.75,71,0,71.00
11/11/2004,02:10,1163.75,1163.75,1163.50,1163.50,71,68,139.00
11/11/2004,02:11,1163.50,1163.50,1163.50,1163.50,0,15,15.00
11/11/2004,02:12,1163.75,1163.75,1163.75,1163.75,105,0,105.00
11/11/2004,02:13,1163.50,1163.75,1163.50,1163.75,80,3,83.00
11/11/2004,02:14,1163.75,1163.75,1163.75,1163.75,3,0,3.00
11/11/2004,02:16,1163.75,1163.75,1163.50,1163.50,9,69,78.00
11/11/2004,02:17,1163.50,1163.50,1163.50,1163.50,0,18,18.00
11/11/2004,02:18,1163.75,1163.75,1163.75,1163.75,24,0,24.00
11/11/2004,02:19,1163.75,1163.75,1163.75,1163.75,65,0,65.00
11/11/2004,02:20,1163.50,1163.50,1163.50,1163.50,0,50,50.00
11/11/2004,02:22,1163.75,1163.75,1163.75,1163.75,17,0,17.00
11/11/2004,02:23,1163.75,1163.75,1163.75,1163.75,8,0,8.00
11/11/2004,02:24,1164.00,1164.00,1163.75,1163.75,10,8,18.00
11/11/2004,02:25,1163.75,1163.75,1163.75,1163.75,0,22,22.00
11/11/2004,02:26,1163.75,1164.00,1163.75,1164.00,130,3,133.00
11/11/2004,02:27,1164.25,1164.25,1164.25,1164.25,181,0,181.00
11/11/2004,02:28,1164.25,1164.25,1164.25,1164.25,20,0,20.00
11/11/2004,02:29,1164.25,1164.25,1164.25,1164.25,25,0,25.00
11/11/2004,02:30,1164.25,1164.25,1164.25,1164.25,15,0,15.00
11/11/2004,02:31,1164.25,1164.75,1164.25,1164.50,84,1,85.00
11/11/2004,02:32,1164.25,1164.25,1164.25,1164.25,0,57,57.00
11/11/2004,02:33,1164.00,1164.00,1164.00,1164.00,0,135,135.00
11/11/2004,02:34,1164.00,1164.00,1164.00,1164.00,0,7,7.00
11/11/2004,02:35,1164.00,1164.00,1164.00,1164.00,0,8,8.00
11/11/2004,02:36,1164.00,1164.00,1164.00,1164.00,0,8,8.00
11/11/2004,02:37,1164.00,1164.00,1164.00,1164.00,0,3,3.00
11/11/2004,02:38,1164.00,1164.00,1163.75,1163.75,0,33,33.00
11/11/2004,02:39,1164.00,1164.00,1164.00,1164.00,4,0,4.00
11/11/2004,02:40,1163.75,1163.75,1163.75,1163.75,0,76,76.00
11/11/2004,02:41,1163.75,1163.75,1163.75,1163.75,0,13,13.00
11/11/2004,02:42,1163.75,1163.75,1163.50,1163.50,0,351,351.00
11/11/2004,02:43,1163.25,1163.50,1163.25,1163.50,14,3,17.00
11/11/2004,02:44,1163.50,1163.75,1163.50,1163.50,7,30,37.00
11/11/2004,02:45,1163.75,1163.75,1163.75,1163.75,1,0,1.00
11/11/2004,02:46,1163.75,1163.75,1163.75,1163.75,25,0,25.00
11/11/2004,02:47,1163.50,1163.50,1163.50,1163.50,0,1,1.00
11/11/2004,02:48,1163.75,1163.75,1163.50,1163.50,1,5,6.00
11/11/2004,02:49,1163.50,1163.50,1163.50,1163.50,0,39,39.00
11/11/2004,02:50,1163.75,1163.75,1163.75,1163.75,24,0,24.00
11/11/2004,02:51,1163.75,1163.75,1163.75,1163.75,12,0,12.00
11/11/2004,02:52,1163.75,1163.75,1163.50,1163.75,29,1,30.00
11/11/2004,02:53,1163.75,1163.75,1163.75,1163.75,47,0,47.00
11/11/2004,02:54,1163.75,1163.75,1163.75,1163.75,5,0,5.00
11/11/2004,02:56,1163.75,1164.00,1163.75,1164.00,122,0,122.00
11/11/2004,02:57,1164.00,1164.00,1163.75,1164.00,39,1,40.00
11/11/2004,02:58,1164.00,1164.25,1164.00,1164.00,4,15,19.00
11/11/2004,02:59,1164.00,1164.00,1163.75,1164.00,1,23,24.00
11/11/2004,03:00,1164.00,1164.00,1164.00,1164.00,24,0,24.00
11/11/2004,03:01,1164.00,1164.00,1164.00,1164.00,39,0,39.00
11/11/2004,03:02,1164.00,1164.00,1164.00,1164.00,52,0,52.00
11/11/2004,03:03,1164.00,1164.00,1164.00,1164.00,23,0,23.00
11/11/2004,03:04,1164.25,1164.25,1164.25,1164.25,20,0,20.00
11/11/2004,03:05,1164.00,1164.25,1164.00,1164.25,4,8,12.00
11/11/2004,03:06,1164.00,1164.50,1164.00,1164.25,28,22,50.00
11/11/2004,03:07,1164.25,1164.25,1164.25,1164.25,0,10,10.00
11/11/2004,03:08,1164.25,1164.25,1164.25,1164.25,0,17,17.00
11/11/2004,03:09,1164.25,1164.25,1164.25,1164.25,0,18,18.00
11/11/2004,03:11,1164.25,1164.25,1164.25,1164.25,0,11,11.00
11/11/2004,03:12,1164.25,1164.25,1164.25,1164.25,0,100,100.00
11/11/2004,03:13,1164.25,1164.50,1164.25,1164.50,5,13,18.00
11/11/2004,03:14,1164.50,1164.50,1164.50,1164.50,134,0,134.00
11/11/2004,03:15,1164.75,1164.75,1164.50,1164.50,206,81,287.00
11/11/2004,03:16,1164.50,1164.50,1164.50,1164.50,0,4,4.00
11/11/2004,03:17,1164.50,1164.50,1164.25,1164.25,0,58,58.00
11/11/2004,03:18,1164.25,1164.25,1164.00,1164.00,0,60,60.00
11/11/2004,03:19,1164.25,1164.25,1164.00,1164.25,18,50,68.00
11/11/2004,03:21,1164.25,1164.25,1164.25,1164.25,5,0,5.00
11/11/2004,03:22,1164.25,1164.25,1164.25,1164.25,1,0,1.00
11/11/2004,03:26,1164.50,1164.50,1164.25,1164.50,52,20,72.00
11/11/2004,03:27,1164.25,1164.25,1164.25,1164.25,0,10,10.00
11/11/2004,03:28,1164.25,1164.25,1164.00,1164.25,1,25,26.00
11/11/2004,03:29,1164.25,1164.25,1164.00,1164.00,51,6,57.00
11/11/2004,03:30,1164.25,1164.25,1164.25,1164.25,16,0,16.00
11/11/2004,03:31,1164.25,1164.25,1164.25,1164.25,58,0,58.00
11/11/2004,03:32,1164.25,1164.25,1164.25,1164.25,27,0,27.00
11/11/2004,03:33,1164.00,1164.00,1164.00,1164.00,0,47,47.00
11/11/2004,03:34,1164.00,1164.00,1163.75,1164.00,1,12,13.00
11/11/2004,03:35,1164.00,1164.00,1164.00,1164.00,2,0,2.00
11/11/2004,03:38,1164.00,1164.00,1163.75,1163.75,27,1,28.00
11/11/2004,03:39,1164.00,1164.00,1164.00,1164.00,20,0,20.00
11/11/2004,03:42,1164.00,1164.00,1164.00,1164.00,3,0,3.00
11/11/2004,03:44,1163.75,1164.00,1163.75,1164.00,55,2,57.00
11/11/2004,03:45,1164.25,1164.75,1164.25,1164.75,217,7,224.00
11/11/2004,03:46,1164.75,1165.00,1164.75,1164.75,82,59,141.00
11/11/2004,03:47,1164.75,1165.00,1164.75,1165.00,2,14,16.00
11/11/2004,03:48,1165.00,1165.00,1165.00,1165.00,35,0,35.00
11/11/2004,03:49,1165.00,1165.25,1164.75,1164.75,6,64,70.00
11/11/2004,03:50,1164.75,1165.00,1164.75,1165.00,1,3,4.00
11/11/2004,03:51,1164.75,1165.00,1164.75,1164.75,1,13,14.00
11/11/2004,03:53,1164.75,1165.25,1164.75,1165.25,38,2,40.00
11/11/2004,03:54,1165.25,1165.25,1165.25,1165.25,236,0,236.00
11/11/2004,03:55,1165.25,1165.50,1165.00,1165.25,25,3,28.00
11/11/2004,03:56,1165.25,1165.25,1164.75,1165.00,8,120,128.00
11/11/2004,03:57,1165.00,1165.00,1165.00,1165.00,15,0,15.00
11/11/2004,03:58,1165.00,1165.00,1165.00,1165.00,102,0,102.00
11/11/2004,04:01,1165.25,1165.25,1165.25,1165.25,1,0,1.00
11/11/2004,04:03,1165.00,1165.00,1165.00,1165.00,0,180,180.00
11/11/2004,04:04,1165.00,1165.00,1165.00,1165.00,0,2,2.00
11/11/2004,04:05,1165.00,1165.25,1165.00,1165.25,114,71,185.00
11/11/2004,04:06,1165.25,1165.50,1165.25,1165.50,124,0,124.00
11/11/2004,04:07,1165.50,1165.75,1165.50,1165.50,10,1,11.00
11/11/2004,04:08,1165.50,1165.75,1165.50,1165.75,174,4,178.00
11/11/2004,04:09,1165.75,1165.75,1165.50,1165.75,15,30,45.00
11/11/2004,04:10,1165.50,1165.50,1165.50,1165.50,0,66,66.00
11/11/2004,04:11,1165.50,1165.50,1165.50,1165.50,0,8,8.00
11/11/2004,04:12,1165.50,1165.50,1165.50,1165.50,0,1,1.00
11/11/2004,04:13,1165.75,1165.75,1165.75,1165.75,35,0,35.00
11/11/2004,04:14,1165.75,1165.75,1165.50,1165.75,5,1,6.00
11/11/2004,04:15,1165.50,1165.50,1165.25,1165.50,4,31,35.00
11/11/2004,04:17,1165.50,1165.50,1165.50,1165.50,18,0,18.00
11/11/2004,04:18,1165.50,1165.50,1165.25,1165.25,10,5,15.00
11/11/2004,04:20,1165.50,1165.50,1165.50,1165.50,13,0,13.00
11/11/2004,04:21,1165.50,1165.50,1165.50,1165.50,5,0,5.00
11/11/2004,04:23,1165.75,1166.00,1165.75,1165.75,48,7,55.00
11/11/2004,04:24,1165.75,1165.75,1165.75,1165.75,0,17,17.00
11/11/2004,04:25,1165.75,1165.75,1165.75,1165.75,0,32,32.00
11/11/2004,04:26,1165.75,1166.00,1165.75,1166.00,4,42,46.00
11/11/2004,04:27,1166.00,1166.25,1166.00,1166.00,262,40,302.00
11/11/2004,04:28,1166.00,1166.25,1166.00,1166.25,11,23,34.00
11/11/2004,04:29,1166.25,1166.50,1166.00,1166.00,89,53,142.00
11/11/2004,04:30,1166.25,1166.25,1166.25,1166.25,30,0,30.00
11/11/2004,04:31,1166.25,1166.50,1166.25,1166.25,36,15,51.00
11/11/2004,04:32,1166.50,1166.50,1166.00,1166.25,29,39,68.00
11/11/2004,04:33,1166.00,1166.00,1166.00,1166.00,0,2,2.00
11/11/2004,04:34,1166.25,1166.25,1166.00,1166.00,14,76,90.00
11/11/2004,04:35,1166.00,1166.75,1166.00,1166.75,331,2,333.00
11/11/2004,04:36,1166.50,1166.75,1166.50,1166.50,10,34,44.00
11/11/2004,04:37,1166.75,1167.25,1166.75,1166.75,416,110,526.00
11/11/2004,04:38,1167.00,1167.00,1166.50,1166.75,14,9,23.00
11/11/2004,04:39,1166.50,1166.75,1166.25,1166.75,140,187,327.00
11/11/2004,04:40,1166.75,1166.75,1166.75,1166.75,23,0,23.00
11/11/2004,04:41,1166.75,1167.00,1166.75,1166.75,8,12,20.00
11/11/2004,04:42,1167.00,1167.00,1166.75,1166.75,29,18,47.00
11/11/2004,04:43,1166.50,1167.00,1166.50,1166.75,84,4,88.00
11/11/2004,04:44,1166.75,1167.00,1166.75,1167.00,27,4,31.00
11/11/2004,04:45,1167.00,1167.00,1167.00,1167.00,15,0,15.00
11/11/2004,04:46,1167.25,1167.50,1167.00,1167.50,184,4,188.00
11/11/2004,04:47,1167.50,1167.75,1167.50,1167.50,264,34,298.00
11/11/2004,04:48,1167.50,1167.75,1167.25,1167.25,1,111,112.00
11/11/2004,04:49,1167.25,1167.50,1167.25,1167.50,2,70,72.00
11/11/2004,04:50,1167.25,1167.50,1167.25,1167.50,128,8,136.00
11/11/2004,04:51,1167.25,1167.25,1167.00,1167.25,12,32,44.00
11/11/2004,04:52,1167.50,1167.50,1167.50,1167.50,9,0,9.00
11/11/2004,04:53,1167.50,1167.50,1167.50,1167.50,100,0,100.00
11/11/2004,04:54,1167.50,1167.50,1167.50,1167.50,45,0,45.00
11/11/2004,04:55,1167.50,1167.75,1167.50,1167.75,290,0,290.00
11/11/2004,04:56,1168.00,1168.00,1167.50,1167.50,11,173,184.00
11/11/2004,04:57,1167.75,1167.75,1167.50,1167.75,9,1,10.00
11/11/2004,04:58,1167.50,1167.75,1167.50,1167.75,31,3,34.00
11/11/2004,04:59,1167.75,1168.25,1167.75,1168.25,626,8,634.00
11/11/2004,05:00,1168.00,1168.75,1168.00,1168.25,357,280,637.00
11/11/2004,05:01,1168.50,1168.50,1168.25,1168.25,19,1,20.00
11/11/2004,05:02,1168.25,1168.50,1168.25,1168.25,128,15,143.00
11/11/2004,05:03,1168.25,1168.25,1168.00,1168.25,3,35,38.00
11/11/2004,05:04,1168.25,1168.75,1168.00,1168.25,51,55,106.00
11/11/2004,05:05,1168.50,1169.00,1168.50,1169.00,135,8,143.00
11/11/2004,05:06,1169.00,1169.00,1168.75,1168.75,228,24,252.00
11/11/2004,05:07,1168.75,1169.00,1168.75,1169.00,260,5,265.00
11/11/2004,05:08,1169.00,1169.25,1169.00,1169.00,140,109,249.00
11/11/2004,05:09,1169.00,1169.00,1168.75,1168.75,0,100,100.00
11/11/2004,05:10,1168.75,1169.00,1168.75,1168.75,5,32,37.00
11/11/2004,05:11,1168.75,1169.00,1168.75,1168.75,8,45,53.00
11/11/2004,05:12,1168.75,1168.75,1168.75,1168.75,0,3,3.00
11/11/2004,05:13,1168.50,1168.75,1168.50,1168.75,27,4,31.00
11/11/2004,05:14,1168.75,1168.75,1168.50,1168.75,55,55,110.00
11/11/2004,05:15,1168.75,1169.00,1168.50,1168.75,23,6,29.00
11/11/2004,05:16,1168.75,1168.75,1168.75,1168.75,2,0,2.00
11/11/2004,05:17,1168.75,1169.00,1168.75,1168.75,18,16,34.00
11/11/2004,05:18,1168.75,1168.75,1168.75,1168.75,0,5,5.00
11/11/2004,05:19,1168.50,1168.75,1168.50,1168.75,6,1,7.00
11/11/2004,05:20,1168.50,1168.75,1168.50,1168.75,13,1,14.00
11/11/2004,05:21,1168.75,1169.50,1168.75,1169.00,141,58,199.00
11/11/2004,05:22,1169.25,1169.50,1168.75,1168.75,12,65,77.00
11/11/2004,05:23,1169.00,1169.00,1168.75,1169.00,135,31,166.00
11/11/2004,05:24,1169.00,1169.00,1169.00,1169.00,14,0,14.00
11/11/2004,05:25,1168.75,1168.75,1168.75,1168.75,0,4,4.00
11/11/2004,05:26,1168.75,1168.75,1168.75,1168.75,0,8,8.00
11/11/2004,05:27,1169.00,1169.00,1168.75,1168.75,14,2,16.00
11/11/2004,05:28,1168.75,1168.75,1168.75,1168.75,0,36,36.00
11/11/2004,05:29,1168.75,1168.75,1168.75,1168.75,0,149,149.00
11/11/2004,05:30,1168.75,1168.75,1168.50,1168.50,0,16,16.00
11/11/2004,05:31,1168.50,1168.50,1168.50,1168.50,0,22,22.00
11/11/2004,05:33,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/11/2004,05:34,1168.75,1168.75,1168.50,1168.50,18,7,25.00
11/11/2004,05:35,1168.75,1168.75,1168.75,1168.75,3,0,3.00
11/11/2004,05:36,1168.75,1169.00,1168.75,1169.00,11,0,11.00
11/11/2004,05:37,1168.75,1168.75,1168.75,1168.75,0,26,26.00
11/11/2004,05:39,1168.75,1168.75,1168.50,1168.50,0,90,90.00
11/11/2004,05:40,1168.50,1168.50,1168.50,1168.50,0,10,10.00
11/11/2004,05:41,1168.50,1168.75,1168.25,1168.50,29,114,143.00
11/11/2004,05:42,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/11/2004,05:43,1168.50,1168.50,1168.50,1168.50,89,0,89.00
11/11/2004,05:44,1168.50,1168.75,1168.50,1168.75,24,0,24.00
11/11/2004,05:45,1168.50,1168.50,1168.50,1168.50,0,25,25.00
11/11/2004,05:46,1168.50,1168.50,1168.25,1168.50,7,68,75.00
11/11/2004,05:47,1168.50,1168.75,1168.50,1168.50,4,1,5.00
11/11/2004,05:48,1168.75,1168.75,1168.50,1168.50,1,107,108.00
11/11/2004,05:49,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/11/2004,05:51,1168.25,1168.25,1168.25,1168.25,0,19,19.00
11/11/2004,05:52,1168.25,1168.25,1168.25,1168.25,0,113,113.00
11/11/2004,05:53,1168.25,1168.50,1168.25,1168.50,2,3,5.00
11/11/2004,05:54,1168.25,1168.25,1168.25,1168.25,0,4,4.00
11/11/2004,05:55,1168.25,1168.50,1168.25,1168.25,1,85,86.00
11/11/2004,05:56,1168.25,1168.25,1168.00,1168.25,1,88,89.00
11/11/2004,05:57,1168.25,1168.25,1168.00,1168.00,51,4,55.00
11/11/2004,05:58,1168.00,1168.00,1168.00,1168.00,0,132,132.00
11/11/2004,05:59,1168.25,1168.25,1168.25,1168.25,50,0,50.00
11/11/2004,06:00,1168.25,1168.50,1168.25,1168.25,75,7,82.00
11/11/2004,06:01,1168.25,1168.25,1168.25,1168.25,0,35,35.00
11/11/2004,06:02,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/11/2004,06:03,1168.25,1168.25,1168.25,1168.25,0,40,40.00
11/11/2004,06:04,1168.25,1168.25,1168.25,1168.25,0,25,25.00
11/11/2004,06:05,1168.25,1168.25,1168.25,1168.25,0,5,5.00
11/11/2004,06:06,1168.50,1168.50,1168.25,1168.50,17,1,18.00
11/11/2004,06:07,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/11/2004,06:08,1168.25,1168.50,1168.25,1168.50,36,10,46.00
11/11/2004,06:09,1168.50,1168.50,1168.50,1168.50,8,0,8.00
11/11/2004,06:10,1168.75,1168.75,1168.75,1168.75,34,0,34.00
11/11/2004,06:11,1168.75,1169.00,1168.75,1168.75,79,51,130.00
11/11/2004,06:12,1168.50,1168.75,1168.50,1168.50,1,69,70.00
11/11/2004,06:13,1168.50,1168.50,1168.50,1168.50,0,4,4.00
11/11/2004,06:14,1168.50,1168.50,1168.50,1168.50,0,62,62.00
11/11/2004,06:15,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/11/2004,06:16,1168.50,1168.50,1168.50,1168.50,0,4,4.00
11/11/2004,06:17,1168.50,1168.50,1168.50,1168.50,0,67,67.00
11/11/2004,06:18,1168.50,1168.50,1168.50,1168.50,0,5,5.00
11/11/2004,06:19,1168.50,1168.75,1168.50,1168.75,25,3,28.00
11/11/2004,06:20,1168.75,1168.75,1168.50,1168.50,20,3,23.00
11/11/2004,06:21,1168.50,1168.50,1168.50,1168.50,0,9,9.00
11/11/2004,06:22,1168.50,1168.50,1168.50,1168.50,0,66,66.00
11/11/2004,06:23,1168.50,1168.50,1168.50,1168.50,0,13,13.00
11/11/2004,06:24,1168.50,1168.50,1168.50,1168.50,0,30,30.00
11/11/2004,06:25,1168.50,1168.50,1168.25,1168.50,3,67,70.00
11/11/2004,06:26,1168.50,1168.50,1168.50,1168.50,3,0,3.00
11/11/2004,06:27,1168.50,1168.50,1168.50,1168.50,52,0,52.00
11/11/2004,06:28,1168.75,1168.75,1168.50,1168.50,1,49,50.00
11/11/2004,06:29,1168.50,1168.50,1168.50,1168.50,0,129,129.00
11/11/2004,06:30,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/11/2004,06:31,1168.50,1168.50,1168.50,1168.50,95,0,95.00
11/11/2004,06:33,1168.50,1168.50,1168.50,1168.50,25,0,25.00
11/11/2004,06:34,1168.50,1168.50,1168.25,1168.50,68,9,77.00
11/11/2004,06:35,1168.25,1168.50,1168.25,1168.50,31,1,32.00
11/11/2004,06:36,1168.50,1168.50,1168.25,1168.50,28,143,171.00
11/11/2004,06:37,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/11/2004,06:38,1168.50,1168.50,1168.25,1168.25,1,5,6.00
11/11/2004,06:39,1168.25,1168.25,1168.00,1168.25,72,68,140.00
11/11/2004,06:40,1168.25,1168.50,1168.25,1168.50,77,0,77.00
11/11/2004,06:41,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/11/2004,06:42,1168.50,1168.50,1168.00,1168.25,7,32,39.00
11/11/2004,06:43,1168.25,1168.25,1168.00,1168.00,20,4,24.00
11/11/2004,06:44,1168.00,1168.00,1168.00,1168.00,0,3,3.00
11/11/2004,06:45,1168.25,1168.25,1168.25,1168.25,19,0,19.00
11/11/2004,06:46,1168.25,1168.25,1168.25,1168.25,9,0,9.00
11/11/2004,06:47,1168.25,1168.25,1168.25,1168.25,2,0,2.00
11/11/2004,06:48,1168.25,1168.25,1168.25,1168.25,52,0,52.00
11/11/2004,06:49,1168.25,1168.50,1168.25,1168.25,5,1,6.00
11/11/2004,06:50,1168.25,1168.25,1168.25,1168.25,0,72,72.00
11/11/2004,06:51,1168.25,1168.25,1168.25,1168.25,0,6,6.00
11/11/2004,06:52,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/11/2004,06:53,1168.50,1168.50,1168.25,1168.25,15,3,18.00
11/11/2004,06:54,1168.25,1168.50,1168.25,1168.50,116,3,119.00
11/11/2004,06:55,1168.50,1168.75,1168.50,1168.75,83,0,83.00
11/11/2004,06:56,1168.50,1168.50,1168.50,1168.50,0,70,70.00
11/11/2004,06:57,1168.50,1168.50,1168.50,1168.50,0,56,56.00
11/11/2004,06:58,1168.75,1168.75,1168.50,1168.50,2,31,33.00
11/11/2004,06:59,1168.25,1168.50,1168.25,1168.50,10,227,237.00
11/11/2004,07:00,1168.50,1168.50,1168.50,1168.50,66,0,66.00
11/11/2004,07:01,1168.50,1168.50,1168.25,1168.25,30,10,40.00
11/11/2004,07:02,1168.25,1168.50,1168.25,1168.25,3,13,16.00
11/11/2004,07:03,1168.25,1168.25,1168.25,1168.25,0,14,14.00
11/11/2004,07:04,1168.25,1168.50,1168.25,1168.25,100,30,130.00
11/11/2004,07:05,1168.25,1168.50,1168.25,1168.25,2,11,13.00
11/11/2004,07:06,1168.25,1168.50,1168.25,1168.25,120,121,241.00
11/11/2004,07:07,1168.25,1168.50,1168.00,1168.50,6,8,14.00
11/11/2004,07:08,1168.25,1168.25,1168.25,1168.25,0,6,6.00
11/11/2004,07:09,1168.25,1168.25,1168.25,1168.25,0,38,38.00
11/11/2004,07:10,1168.25,1168.50,1168.25,1168.25,1,14,15.00
11/11/2004,07:11,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/11/2004,07:12,1168.25,1168.25,1168.25,1168.25,0,4,4.00
11/11/2004,07:13,1168.25,1168.25,1168.25,1168.25,0,11,11.00
11/11/2004,07:14,1168.25,1168.25,1168.00,1168.00,0,22,22.00
11/11/2004,07:15,1168.25,1168.25,1168.00,1168.00,19,325,344.00
11/11/2004,07:16,1168.00,1168.00,1167.75,1167.75,22,115,137.00
11/11/2004,07:17,1168.00,1168.00,1168.00,1168.00,167,0,167.00
11/11/2004,07:18,1168.00,1168.00,1168.00,1168.00,19,0,19.00
11/11/2004,07:19,1167.75,1168.00,1167.75,1168.00,113,1,114.00
11/11/2004,07:20,1168.00,1168.25,1167.75,1168.00,119,21,140.00
11/11/2004,07:21,1168.00,1168.00,1168.00,1168.00,0,82,82.00
11/11/2004,07:22,1167.75,1168.00,1167.75,1168.00,48,2,50.00
11/11/2004,07:23,1168.00,1168.00,1168.00,1168.00,143,0,143.00
11/11/2004,07:24,1167.75,1168.00,1167.75,1168.00,121,1,122.00
11/11/2004,07:25,1168.00,1168.00,1168.00,1168.00,94,0,94.00
11/11/2004,07:26,1168.00,1168.00,1167.75,1168.00,118,2,120.00
11/11/2004,07:27,1168.00,1168.00,1168.00,1168.00,18,0,18.00
11/11/2004,07:28,1168.00,1168.00,1167.75,1167.75,5,2,7.00
11/11/2004,07:29,1168.00,1168.00,1168.00,1168.00,15,0,15.00
11/11/2004,07:30,1167.75,1168.00,1167.75,1168.00,124,4,128.00
11/11/2004,07:31,1167.75,1168.00,1167.75,1168.00,64,4,68.00
11/11/2004,07:32,1168.00,1168.00,1167.75,1167.75,80,1,81.00
11/11/2004,07:33,1168.00,1168.00,1168.00,1168.00,29,0,29.00
11/11/2004,07:34,1168.00,1168.00,1167.75,1167.75,1,11,12.00
11/11/2004,07:35,1168.00,1168.00,1168.00,1168.00,61,0,61.00
11/11/2004,07:36,1168.25,1168.25,1168.00,1168.00,157,50,207.00
11/11/2004,07:37,1168.00,1168.25,1168.00,1168.25,6,5,11.00
11/11/2004,07:38,1168.25,1168.25,1168.00,1168.25,23,7,30.00
11/11/2004,07:39,1168.25,1168.25,1168.00,1168.00,1,13,14.00
11/11/2004,07:40,1168.00,1168.25,1168.00,1168.25,67,6,73.00
11/11/2004,07:41,1168.25,1168.25,1168.00,1168.00,26,14,40.00
11/11/2004,07:42,1168.00,1168.25,1168.00,1168.25,10,15,25.00
11/11/2004,07:43,1168.25,1168.25,1168.00,1168.00,4,4,8.00
11/11/2004,07:44,1168.00,1168.25,1168.00,1168.25,1,38,39.00
11/11/2004,07:45,1168.25,1168.25,1168.00,1168.00,3,32,35.00
11/11/2004,07:46,1168.00,1168.25,1167.75,1168.25,15,27,42.00
11/11/2004,07:47,1168.00,1168.25,1167.75,1168.00,8,20,28.00
11/11/2004,07:48,1168.00,1168.00,1167.75,1168.00,61,1,62.00
11/11/2004,07:49,1168.00,1168.00,1167.75,1167.75,5,2,7.00
11/11/2004,07:50,1168.00,1168.00,1167.75,1168.00,3,1,4.00
11/11/2004,07:51,1167.75,1168.00,1167.75,1167.75,6,10,16.00
11/11/2004,07:52,1168.00,1168.00,1168.00,1168.00,94,0,94.00
11/11/2004,07:53,1168.00,1168.25,1167.75,1167.75,38,15,53.00
11/11/2004,07:54,1168.00,1168.00,1168.00,1168.00,18,0,18.00
11/11/2004,07:55,1167.75,1167.75,1167.75,1167.75,0,130,130.00
11/11/2004,07:56,1168.00,1168.00,1167.75,1168.00,40,2,42.00
11/11/2004,07:57,1168.00,1168.00,1168.00,1168.00,43,0,43.00
11/11/2004,07:58,1168.00,1168.00,1167.75,1168.00,30,2,32.00
11/11/2004,07:59,1167.75,1168.00,1167.75,1168.00,1,3,4.00
11/11/2004,08:00,1167.75,1168.00,1167.75,1168.00,1,2,3.00
11/11/2004,08:01,1167.75,1168.00,1167.75,1167.75,2,11,13.00
11/11/2004,08:02,1167.75,1168.00,1167.75,1168.00,10,8,18.00
11/11/2004,08:03,1167.75,1168.00,1167.75,1167.75,2,16,18.00
11/11/2004,08:04,1167.75,1167.75,1167.75,1167.75,0,5,5.00
11/11/2004,08:05,1167.75,1168.00,1167.75,1167.75,4,11,15.00
11/11/2004,08:06,1167.75,1167.75,1167.50,1167.50,4,214,218.00
11/11/2004,08:07,1167.75,1167.75,1167.50,1167.50,11,10,21.00
11/11/2004,08:08,1167.75,1167.75,1167.50,1167.75,5,2,7.00
11/11/2004,08:09,1167.50,1167.50,1167.50,1167.50,0,103,103.00
11/11/2004,08:10,1167.50,1167.50,1167.25,1167.25,6,21,27.00
11/11/2004,08:11,1167.25,1167.25,1166.75,1167.00,3,839,842.00
11/11/2004,08:12,1166.75,1167.25,1166.75,1167.00,376,54,430.00
11/11/2004,08:13,1167.00,1167.25,1167.00,1167.25,216,9,225.00
11/11/2004,08:14,1167.00,1167.25,1167.00,1167.25,6,1,7.00
11/11/2004,08:15,1167.00,1167.25,1167.00,1167.00,5,249,254.00
11/11/2004,08:16,1167.00,1167.25,1166.75,1167.00,37,43,80.00
11/11/2004,08:17,1166.75,1167.00,1166.75,1167.00,182,5,187.00
11/11/2004,08:18,1167.00,1167.00,1167.00,1167.00,94,0,94.00
11/11/2004,08:19,1167.00,1167.25,1167.00,1167.00,3,47,50.00
11/11/2004,08:20,1167.00,1167.00,1166.75,1167.00,2,83,85.00
11/11/2004,08:21,1167.00,1167.00,1166.75,1167.00,42,23,65.00
11/11/2004,08:22,1167.00,1167.00,1166.75,1166.75,32,36,68.00
11/11/2004,08:23,1167.00,1167.00,1166.75,1167.00,60,204,264.00
11/11/2004,08:24,1166.75,1167.00,1166.50,1167.00,31,122,153.00
11/11/2004,08:25,1166.75,1167.00,1166.75,1167.00,163,96,259.00
11/11/2004,08:26,1167.00,1167.25,1167.00,1167.00,226,43,269.00
11/11/2004,08:27,1167.00,1167.00,1166.75,1166.75,0,438,438.00
11/11/2004,08:28,1166.75,1166.75,1166.75,1166.75,0,95,95.00
11/11/2004,08:29,1166.75,1166.75,1166.25,1166.25,65,511,576.00
11/11/2004,08:30,1166.50,1166.75,1166.25,1166.50,432,396,828.00
11/11/2004,08:31,1166.75,1167.25,1166.25,1166.50,1506,2132,3638.00
11/11/2004,08:32,1166.50,1167.25,1166.50,1167.25,844,103,947.00
11/11/2004,08:33,1167.25,1167.25,1166.75,1166.75,387,657,1044.00
11/11/2004,08:34,1166.75,1167.00,1166.50,1167.00,224,686,910.00
11/11/2004,08:35,1166.75,1166.75,1166.00,1166.50,353,1396,1749.00
11/11/2004,08:36,1166.50,1167.00,1166.25,1167.00,1489,626,2115.00
11/11/2004,08:37,1166.75,1167.00,1166.75,1167.00,224,126,350.00
11/11/2004,08:38,1166.75,1167.00,1166.25,1166.25,112,1367,1479.00
11/11/2004,08:39,1166.25,1166.25,1165.75,1166.00,878,1339,2217.00
11/11/2004,08:40,1166.00,1166.75,1166.00,1166.75,1351,59,1410.00
11/11/2004,08:41,1166.75,1166.75,1166.50,1166.50,66,456,522.00
11/11/2004,08:42,1166.50,1166.50,1166.25,1166.25,537,229,766.00
11/11/2004,08:43,1166.25,1166.75,1166.25,1166.75,382,1188,1570.00
11/11/2004,08:44,1166.75,1167.25,1166.50,1167.25,1268,71,1339.00
11/11/2004,08:45,1167.25,1167.75,1167.00,1167.50,2557,1228,3785.00
11/11/2004,08:46,1167.75,1168.25,1167.50,1167.50,2317,1761,4078.00
11/11/2004,08:47,1167.75,1167.75,1167.50,1167.50,134,246,380.00
11/11/2004,08:48,1167.50,1167.75,1167.25,1167.25,341,1446,1787.00
11/11/2004,08:49,1167.50,1167.75,1167.25,1167.50,597,281,878.00
11/11/2004,08:50,1167.50,1168.00,1167.50,1167.75,1622,453,2075.00
11/11/2004,08:51,1167.75,1167.75,1167.25,1167.75,768,437,1205.00
11/11/2004,08:52,1167.50,1167.75,1167.50,1167.75,788,62,850.00
11/11/2004,08:53,1168.00,1168.25,1167.75,1168.00,1624,107,1731.00
11/11/2004,08:54,1168.00,1168.00,1167.50,1167.50,841,599,1440.00
11/11/2004,08:55,1167.50,1167.75,1167.25,1167.50,510,1346,1856.00
11/11/2004,08:56,1167.75,1167.75,1167.25,1167.50,569,658,1227.00
11/11/2004,08:57,1167.50,1167.75,1167.00,1167.00,263,1012,1275.00
11/11/2004,08:58,1167.00,1167.25,1166.50,1166.75,1562,1688,3250.00
11/11/2004,08:59,1166.75,1167.50,1166.50,1167.25,742,555,1297.00
11/11/2004,09:00,1167.25,1167.75,1167.25,1167.75,1166,449,1615.00
11/11/2004,09:01,1167.75,1168.25,1167.25,1168.25,2583,861,3444.00
11/11/2004,09:02,1168.00,1168.75,1168.00,1168.75,2302,836,3138.00
11/11/2004,09:03,1168.75,1169.00,1168.25,1168.25,1331,1676,3007.00
11/11/2004,09:04,1168.25,1168.25,1168.00,1168.25,301,866,1167.00
11/11/2004,09:05,1168.00,1168.50,1168.00,1168.25,816,800,1616.00
11/11/2004,09:06,1168.25,1168.25,1167.75,1168.00,1053,1439,2492.00
11/11/2004,09:07,1168.00,1168.00,1167.75,1167.75,354,35,389.00
11/11/2004,09:08,1168.00,1168.25,1167.75,1168.00,300,1092,1392.00
11/11/2004,09:09,1168.00,1168.50,1167.75,1167.75,421,482,903.00
11/11/2004,09:10,1167.75,1168.00,1167.50,1167.75,130,833,963.00
11/11/2004,09:11,1167.50,1167.50,1167.00,1167.25,246,1313,1559.00
11/11/2004,09:12,1167.00,1167.50,1167.00,1167.50,498,119,617.00
11/11/2004,09:13,1167.50,1167.50,1167.00,1167.50,144,383,527.00
11/11/2004,09:14,1167.25,1167.50,1167.00,1167.25,428,480,908.00
11/11/2004,09:15,1167.25,1167.25,1166.75,1166.75,114,2127,2241.00
11/11/2004,09:16,1167.00,1167.00,1166.75,1166.75,490,89,579.00
11/11/2004,09:17,1166.75,1167.00,1166.25,1166.50,376,1615,1991.00
11/11/2004,09:18,1166.25,1166.50,1166.00,1166.50,622,689,1311.00
11/11/2004,09:19,1166.25,1166.75,1166.25,1166.75,1489,379,1868.00
11/11/2004,09:20,1166.75,1167.00,1166.25,1166.50,424,884,1308.00
11/11/2004,09:21,1166.50,1166.75,1166.25,1166.50,493,366,859.00
11/11/2004,09:22,1166.50,1166.75,1166.50,1166.50,68,133,201.00
11/11/2004,09:23,1166.50,1167.00,1166.50,1167.00,1280,69,1349.00
11/11/2004,09:24,1167.00,1167.00,1166.50,1166.75,458,382,840.00
11/11/2004,09:25,1166.75,1166.75,1166.25,1166.25,408,924,1332.00
11/11/2004,09:26,1166.25,1166.75,1166.25,1166.50,372,188,560.00
11/11/2004,09:27,1166.50,1167.00,1166.50,1167.00,548,60,608.00
11/11/2004,09:28,1167.00,1167.50,1166.75,1167.50,1494,198,1692.00
11/11/2004,09:29,1167.25,1167.75,1167.25,1167.50,877,423,1300.00
11/11/2004,09:30,1167.25,1167.75,1167.25,1167.50,950,1398,2348.00
11/11/2004,09:31,1167.50,1168.00,1167.50,1167.75,1057,147,1204.00
11/11/2004,09:32,1168.00,1168.00,1167.25,1167.50,602,628,1230.00
11/11/2004,09:33,1167.25,1167.50,1167.25,1167.25,273,26,299.00
11/11/2004,09:34,1167.50,1167.75,1167.25,1167.75,391,31,422.00
11/11/2004,09:35,1167.50,1167.75,1167.25,1167.50,59,667,726.00
11/11/2004,09:36,1167.25,1167.50,1167.25,1167.25,195,36,231.00
11/11/2004,09:37,1167.50,1167.50,1167.00,1167.25,551,589,1140.00
11/11/2004,09:38,1167.25,1167.25,1167.00,1167.00,380,733,1113.00
11/11/2004,09:39,1166.75,1167.00,1166.50,1166.75,752,619,1371.00
11/11/2004,09:40,1166.75,1167.00,1166.50,1166.75,713,511,1224.00
11/11/2004,09:41,1166.50,1167.00,1166.25,1167.00,1013,971,1984.00
11/11/2004,09:42,1166.75,1167.25,1166.75,1167.25,1424,861,2285.00
11/11/2004,09:43,1167.00,1167.50,1167.00,1167.25,507,58,565.00
11/11/2004,09:44,1167.25,1168.00,1167.25,1167.75,2000,161,2161.00
11/11/2004,09:45,1167.75,1168.00,1167.50,1168.00,726,722,1448.00
11/11/2004,09:46,1168.00,1169.25,1167.75,1169.25,7318,1687,9005.00
11/11/2004,09:47,1169.25,1169.25,1168.50,1168.75,2622,1258,3880.00
11/11/2004,09:48,1169.00,1169.00,1168.50,1168.50,319,786,1105.00
11/11/2004,09:49,1168.50,1169.50,1168.50,1169.25,3252,1371,4623.00
11/11/2004,09:50,1169.25,1170.00,1168.75,1169.25,4464,2722,7186.00
11/11/2004,09:51,1169.25,1169.50,1168.75,1168.75,787,2746,3533.00
11/11/2004,09:52,1168.75,1169.00,1168.50,1168.75,613,524,1137.00
11/11/2004,09:53,1168.75,1169.00,1168.75,1169.00,1085,350,1435.00
11/11/2004,09:54,1169.25,1169.25,1168.75,1169.00,455,860,1315.00
11/11/2004,09:55,1169.00,1169.25,1169.00,1169.00,46,131,177.00
11/11/2004,09:56,1169.00,1169.00,1168.25,1168.25,10,2141,2151.00
11/11/2004,09:57,1168.25,1169.00,1168.25,1169.00,1249,879,2128.00
11/11/2004,09:58,1169.00,1169.50,1168.75,1169.25,1742,1261,3003.00
11/11/2004,09:59,1169.25,1169.25,1169.00,1169.00,759,410,1169.00
11/11/2004,10:00,1169.00,1169.25,1168.50,1168.50,498,1298,1796.00
11/11/2004,10:01,1168.75,1169.00,1168.25,1168.75,535,873,1408.00
11/11/2004,10:02,1168.75,1169.00,1168.50,1168.75,1517,386,1903.00
11/11/2004,10:03,1168.75,1169.00,1168.25,1168.25,211,1821,2032.00
11/11/2004,10:04,1168.25,1168.75,1168.25,1168.75,874,113,987.00
11/11/2004,10:05,1168.75,1169.00,1168.25,1168.25,170,529,699.00
11/11/2004,10:06,1168.25,1168.50,1168.25,1168.50,153,34,187.00
11/11/2004,10:07,1168.50,1168.50,1167.75,1168.00,308,2562,2870.00
11/11/2004,10:08,1168.00,1168.25,1167.75,1167.75,1566,818,2384.00
11/11/2004,10:09,1167.75,1168.25,1167.75,1168.25,576,142,718.00
11/11/2004,10:10,1168.25,1168.25,1167.75,1168.00,397,290,687.00
11/11/2004,10:11,1168.00,1168.25,1167.25,1167.50,544,2629,3173.00
11/11/2004,10:12,1167.75,1168.00,1167.50,1168.00,836,292,1128.00
11/11/2004,10:13,1168.00,1168.50,1167.75,1168.25,1033,435,1468.00
11/11/2004,10:14,1168.25,1168.25,1167.75,1167.75,82,921,1003.00
11/11/2004,10:15,1167.75,1168.25,1167.75,1168.00,303,272,575.00
11/11/2004,10:16,1168.00,1168.25,1167.75,1168.00,440,261,701.00
11/11/2004,10:17,1168.00,1168.25,1167.75,1168.00,788,346,1134.00
11/11/2004,10:18,1168.25,1168.25,1168.00,1168.25,95,24,119.00
11/11/2004,10:19,1168.25,1168.25,1168.00,1168.00,23,371,394.00
11/11/2004,10:20,1168.00,1168.50,1168.00,1168.50,709,73,782.00
11/11/2004,10:21,1168.25,1168.50,1168.25,1168.25,95,187,282.00
11/11/2004,10:22,1168.25,1168.25,1168.00,1168.25,168,514,682.00
11/11/2004,10:23,1168.25,1168.50,1168.25,1168.25,23,26,49.00
11/11/2004,10:24,1168.50,1168.50,1168.25,1168.50,712,193,905.00
11/11/2004,10:25,1168.50,1168.75,1168.25,1168.50,1571,55,1626.00
11/11/2004,10:26,1168.75,1168.75,1168.50,1168.75,248,37,285.00
11/11/2004,10:27,1168.75,1169.00,1168.50,1168.75,732,288,1020.00
11/11/2004,10:28,1168.50,1168.75,1168.25,1168.50,123,325,448.00
11/11/2004,10:29,1168.25,1168.50,1168.25,1168.50,80,115,195.00
11/11/2004,10:30,1168.50,1168.50,1168.00,1168.25,94,1671,1765.00
11/11/2004,10:31,1168.25,1168.50,1168.00,1168.00,265,610,875.00
11/11/2004,10:32,1168.25,1168.25,1168.00,1168.25,485,428,913.00
11/11/2004,10:33,1168.25,1168.25,1168.00,1168.00,97,64,161.00
11/11/2004,10:34,1168.00,1168.25,1168.00,1168.25,76,86,162.00
11/11/2004,10:35,1168.00,1168.50,1168.00,1168.50,270,17,287.00
11/11/2004,10:36,1168.50,1169.25,1168.50,1169.00,1925,163,2088.00
11/11/2004,10:37,1169.00,1169.25,1168.75,1168.75,562,560,1122.00
11/11/2004,10:38,1169.00,1169.25,1168.75,1169.00,554,11,565.00
11/11/2004,10:39,1168.75,1169.00,1168.50,1168.75,74,182,256.00
11/11/2004,10:40,1168.50,1169.00,1168.50,1168.75,361,59,420.00
11/11/2004,10:41,1168.75,1169.25,1168.75,1169.00,399,357,756.00
11/11/2004,10:42,1169.00,1169.00,1168.75,1168.75,90,20,110.00
11/11/2004,10:43,1169.00,1169.25,1168.75,1169.00,392,122,514.00
11/11/2004,10:44,1169.00,1169.25,1168.75,1168.75,168,283,451.00
11/11/2004,10:45,1169.00,1169.00,1168.75,1169.00,210,475,685.00
11/11/2004,10:46,1169.00,1169.00,1168.75,1169.00,275,34,309.00
11/11/2004,10:47,1168.75,1169.25,1168.75,1169.00,222,57,279.00
11/11/2004,10:48,1169.00,1169.25,1169.00,1169.25,439,86,525.00
11/11/2004,10:49,1169.25,1169.50,1169.00,1169.25,847,170,1017.00
11/11/2004,10:50,1169.25,1169.50,1169.00,1169.50,737,51,788.00
11/11/2004,10:51,1169.25,1169.50,1169.00,1169.25,205,503,708.00
11/11/2004,10:52,1169.00,1169.25,1169.00,1169.00,42,182,224.00
11/11/2004,10:53,1169.00,1169.25,1168.75,1169.00,361,312,673.00
11/11/2004,10:54,1169.00,1169.00,1168.75,1168.75,464,11,475.00
11/11/2004,10:55,1169.00,1169.25,1168.75,1168.75,264,127,391.00
11/11/2004,10:56,1168.75,1169.00,1168.75,1168.75,124,231,355.00
11/11/2004,10:57,1168.75,1169.00,1168.75,1168.75,510,101,611.00
11/11/2004,10:58,1168.75,1169.00,1168.75,1169.00,256,9,265.00
11/11/2004,10:59,1169.00,1169.00,1168.50,1168.75,75,558,633.00
11/11/2004,11:00,1168.75,1169.00,1168.75,1169.00,183,42,225.00
11/11/2004,11:01,1168.75,1169.00,1168.75,1168.75,137,201,338.00
11/11/2004,11:02,1169.00,1169.00,1168.75,1169.00,6,46,52.00
11/11/2004,11:03,1168.75,1169.00,1168.50,1168.75,108,262,370.00
11/11/2004,11:04,1168.75,1169.00,1168.75,1169.00,18,1,19.00
11/11/2004,11:05,1169.00,1169.00,1168.75,1169.00,216,40,256.00
11/11/2004,11:06,1169.00,1169.00,1168.75,1168.75,16,143,159.00
11/11/2004,11:07,1168.75,1169.25,1168.75,1169.25,1229,49,1278.00
11/11/2004,11:08,1169.25,1169.50,1169.25,1169.50,1442,62,1504.00
11/11/2004,11:09,1169.50,1169.50,1169.25,1169.50,21,96,117.00
11/11/2004,11:10,1169.50,1169.75,1169.25,1169.50,1161,134,1295.00
11/11/2004,11:11,1169.75,1170.00,1169.50,1169.75,1876,711,2587.00
11/11/2004,11:12,1169.75,1170.25,1169.75,1170.25,990,468,1458.00
11/11/2004,11:13,1170.25,1170.50,1170.00,1170.25,1723,1000,2723.00
11/11/2004,11:14,1170.25,1170.50,1170.25,1170.25,1129,673,1802.00
11/11/2004,11:15,1170.25,1170.50,1170.00,1170.00,389,737,1126.00
11/11/2004,11:16,1170.25,1170.25,1169.50,1169.75,312,1284,1596.00
11/11/2004,11:17,1169.75,1170.00,1169.50,1169.75,267,196,463.00
11/11/2004,11:18,1169.75,1170.00,1169.75,1169.75,12,35,47.00
11/11/2004,11:19,1169.75,1170.25,1169.50,1170.00,994,1035,2029.00
11/11/2004,11:20,1169.75,1170.00,1169.75,1169.75,390,908,1298.00
11/11/2004,11:21,1169.75,1170.25,1169.50,1170.00,970,436,1406.00
11/11/2004,11:22,1170.00,1170.25,1169.75,1170.00,488,102,590.00
11/11/2004,11:23,1170.00,1170.25,1169.75,1170.25,101,111,212.00
11/11/2004,11:24,1170.25,1170.50,1170.00,1170.50,671,504,1175.00
11/11/2004,11:25,1170.50,1171.00,1170.25,1171.00,3643,335,3978.00
11/11/2004,11:26,1171.00,1171.50,1170.50,1171.00,3928,1571,5499.00
11/11/2004,11:27,1171.00,1171.25,1170.75,1170.75,760,315,1075.00
11/11/2004,11:28,1170.75,1171.00,1170.75,1171.00,236,201,437.00
11/11/2004,11:29,1170.75,1171.25,1170.75,1170.75,793,462,1255.00
11/11/2004,11:30,1171.00,1171.00,1170.75,1170.75,116,71,187.00
11/11/2004,11:31,1171.00,1171.25,1170.75,1171.00,836,594,1430.00
11/11/2004,11:32,1171.00,1171.00,1170.50,1170.75,380,928,1308.00
11/11/2004,11:33,1170.50,1171.50,1170.50,1170.75,1910,448,2358.00
11/11/2004,11:34,1170.75,1171.00,1170.75,1170.75,202,16,218.00
11/11/2004,11:35,1170.75,1171.00,1170.75,1171.00,901,71,972.00
11/11/2004,11:36,1170.75,1171.25,1170.75,1170.75,270,158,428.00
11/11/2004,11:37,1170.75,1171.00,1170.50,1170.50,89,504,593.00
11/11/2004,11:38,1170.75,1170.75,1170.50,1170.50,29,527,556.00
11/11/2004,11:39,1170.50,1171.00,1170.50,1170.75,416,164,580.00
11/11/2004,11:40,1170.50,1170.75,1170.50,1170.75,155,15,170.00
11/11/2004,11:41,1170.75,1171.00,1170.50,1171.00,188,3,191.00
11/11/2004,11:42,1171.00,1171.00,1170.75,1170.75,30,403,433.00
11/11/2004,11:43,1170.50,1170.75,1170.25,1170.50,127,640,767.00
11/11/2004,11:44,1170.25,1170.50,1170.25,1170.50,50,175,225.00
11/11/2004,11:45,1170.50,1170.50,1170.00,1170.25,209,915,1124.00
11/11/2004,11:46,1170.00,1170.25,1170.00,1170.00,200,975,1175.00
11/11/2004,11:47,1170.00,1170.50,1170.00,1170.25,547,294,841.00
11/11/2004,11:48,1170.00,1170.25,1169.75,1170.00,368,641,1009.00
11/11/2004,11:49,1170.00,1170.25,1169.75,1170.00,244,300,544.00
11/11/2004,11:50,1170.00,1170.25,1170.00,1170.00,19,329,348.00
11/11/2004,11:51,1170.00,1170.00,1169.75,1169.75,0,965,965.00
11/11/2004,11:52,1170.00,1170.25,1169.75,1170.00,166,433,599.00
11/11/2004,11:53,1170.00,1170.25,1169.75,1170.00,441,239,680.00
11/11/2004,11:54,1170.25,1170.25,1170.00,1170.00,317,17,334.00
11/11/2004,11:55,1170.25,1170.50,1170.00,1170.50,448,148,596.00
11/11/2004,11:56,1170.50,1170.50,1170.00,1170.25,88,417,505.00
11/11/2004,11:57,1170.25,1170.50,1170.25,1170.50,161,180,341.00
11/11/2004,11:58,1170.25,1170.50,1170.25,1170.50,481,2,483.00
11/11/2004,11:59,1170.50,1170.75,1170.25,1170.50,287,6,293.00
11/11/2004,12:00,1170.50,1171.00,1170.50,1170.75,948,100,1048.00
11/11/2004,12:01,1170.75,1170.75,1170.50,1170.50,284,41,325.00
11/11/2004,12:02,1170.50,1170.75,1170.50,1170.75,21,79,100.00
11/11/2004,12:03,1170.50,1170.75,1170.25,1170.25,138,285,423.00
11/11/2004,12:04,1170.25,1170.75,1170.25,1170.25,242,105,347.00
11/11/2004,12:05,1170.50,1170.50,1170.25,1170.25,170,37,207.00
11/11/2004,12:06,1170.50,1170.50,1170.00,1170.25,323,415,738.00
11/11/2004,12:07,1170.00,1170.25,1170.00,1170.00,146,726,872.00
11/11/2004,12:08,1170.00,1170.25,1170.00,1170.00,102,24,126.00
11/11/2004,12:09,1170.00,1170.25,1170.00,1170.00,13,295,308.00
11/11/2004,12:10,1170.00,1170.25,1169.75,1170.25,833,141,974.00
11/11/2004,12:11,1170.25,1170.50,1170.00,1170.25,107,155,262.00
11/11/2004,12:12,1170.25,1170.25,1170.00,1170.25,24,311,335.00
11/11/2004,12:13,1170.25,1170.25,1169.75,1170.00,114,279,393.00
11/11/2004,12:14,1170.00,1170.25,1169.75,1170.00,117,182,299.00
11/11/2004,12:15,1170.00,1170.00,1169.50,1169.50,29,743,772.00
11/11/2004,12:16,1169.50,1169.75,1169.50,1169.50,319,288,607.00
11/11/2004,12:17,1169.50,1169.75,1169.50,1169.75,340,62,402.00
11/11/2004,12:18,1169.75,1170.00,1169.50,1170.00,95,111,206.00
11/11/2004,12:19,1169.75,1170.00,1169.75,1169.75,356,218,574.00
11/11/2004,12:20,1169.75,1170.00,1169.75,1169.75,9,408,417.00
11/11/2004,12:21,1169.75,1169.75,1169.50,1169.50,186,82,268.00
11/11/2004,12:22,1169.50,1169.75,1169.50,1169.75,61,20,81.00
11/11/2004,12:23,1169.50,1170.00,1169.50,1169.75,338,313,651.00
11/11/2004,12:24,1169.75,1170.00,1169.50,1169.75,180,264,444.00
11/11/2004,12:25,1170.00,1170.25,1169.75,1170.00,776,430,1206.00
11/11/2004,12:26,1170.00,1170.00,1169.75,1170.00,252,67,319.00
11/11/2004,12:27,1170.00,1170.00,1169.75,1170.00,344,23,367.00
11/11/2004,12:28,1170.00,1170.25,1169.75,1170.00,286,207,493.00
11/11/2004,12:29,1169.75,1170.00,1169.75,1170.00,187,1,188.00
11/11/2004,12:30,1170.00,1170.25,1169.75,1170.00,28,463,491.00
11/11/2004,12:31,1170.00,1170.25,1169.75,1170.25,225,165,390.00
11/11/2004,12:32,1170.25,1170.50,1170.00,1170.50,442,99,541.00
11/11/2004,12:33,1170.50,1170.75,1170.25,1170.75,637,21,658.00
11/11/2004,12:34,1170.50,1170.75,1170.25,1170.50,243,420,663.00
11/11/2004,12:35,1170.50,1170.75,1170.50,1170.75,45,35,80.00
11/11/2004,12:36,1170.50,1170.75,1170.50,1170.75,164,142,306.00
11/11/2004,12:37,1170.75,1171.00,1170.50,1170.75,877,437,1314.00
11/11/2004,12:38,1170.75,1170.75,1170.50,1170.50,434,188,622.00
11/11/2004,12:39,1170.75,1170.75,1170.25,1170.75,197,254,451.00
11/11/2004,12:40,1170.50,1170.75,1170.50,1170.75,466,18,484.00
11/11/2004,12:41,1170.75,1171.00,1170.50,1171.00,494,78,572.00
11/11/2004,12:42,1171.00,1171.00,1170.50,1170.75,437,532,969.00
11/11/2004,12:43,1170.75,1171.00,1170.50,1170.50,164,630,794.00
11/11/2004,12:44,1170.75,1170.75,1170.50,1170.75,1007,232,1239.00
11/11/2004,12:45,1170.75,1171.50,1170.75,1171.50,2237,568,2805.00
11/11/2004,12:46,1171.50,1171.50,1170.50,1170.75,847,2106,2953.00
11/11/2004,12:47,1170.50,1170.75,1170.00,1170.00,318,1676,1994.00
11/11/2004,12:48,1170.00,1170.25,1169.75,1170.00,1088,1720,2808.00
11/11/2004,12:49,1170.25,1170.75,1170.25,1170.50,1128,207,1335.00
11/11/2004,12:50,1170.50,1170.50,1170.25,1170.50,66,127,193.00
11/11/2004,12:51,1170.50,1170.50,1170.25,1170.25,71,14,85.00
11/11/2004,12:52,1170.50,1170.75,1170.25,1170.50,370,131,501.00
11/11/2004,12:53,1170.75,1170.75,1170.50,1170.50,14,216,230.00
11/11/2004,12:54,1170.50,1171.25,1170.50,1171.00,1579,251,1830.00
11/11/2004,12:55,1171.00,1171.25,1170.75,1171.25,217,278,495.00
11/11/2004,12:56,1171.00,1171.25,1170.75,1171.00,552,429,981.00
11/11/2004,12:57,1171.00,1171.00,1170.50,1170.75,401,515,916.00
11/11/2004,12:58,1170.75,1171.25,1170.75,1170.75,214,29,243.00
11/11/2004,12:59,1170.75,1171.25,1170.75,1171.25,319,99,418.00
11/11/2004,13:00,1171.25,1171.50,1170.75,1170.75,633,570,1203.00
11/11/2004,13:01,1171.00,1171.25,1170.75,1171.00,638,586,1224.00
11/11/2004,13:02,1171.00,1171.25,1170.75,1171.00,350,690,1040.00
11/11/2004,13:03,1171.00,1172.25,1171.00,1172.00,6367,808,7175.00
11/11/2004,13:04,1172.00,1172.75,1171.50,1172.00,4399,3243,7642.00
11/11/2004,13:05,1172.00,1172.50,1171.75,1172.25,951,756,1707.00
11/11/2004,13:06,1172.00,1172.50,1172.00,1172.00,372,852,1224.00
11/11/2004,13:07,1172.00,1172.25,1172.00,1172.00,297,106,403.00
11/11/2004,13:08,1172.25,1172.25,1172.00,1172.00,464,313,777.00
11/11/2004,13:09,1172.00,1173.25,1172.00,1173.25,4140,631,4771.00
11/11/2004,13:10,1173.25,1173.50,1172.75,1173.25,1813,2335,4148.00
11/11/2004,13:11,1173.25,1175.00,1173.25,1174.50,9343,2708,12051.00
11/11/2004,13:12,1174.75,1174.75,1174.25,1174.50,1439,1083,2522.00
11/11/2004,13:13,1174.50,1174.50,1173.75,1173.75,850,2299,3149.00
11/11/2004,13:14,1173.75,1174.00,1173.50,1173.50,764,1005,1769.00
11/11/2004,13:15,1173.75,1174.00,1173.50,1173.75,652,174,826.00
11/11/2004,13:16,1174.00,1174.00,1173.50,1174.00,425,788,1213.00
11/11/2004,13:17,1173.75,1174.00,1173.25,1173.75,1136,1400,2536.00
11/11/2004,13:18,1173.75,1174.00,1173.50,1173.50,64,1079,1143.00
11/11/2004,13:19,1173.50,1173.75,1173.50,1173.50,178,203,381.00
11/11/2004,13:20,1173.50,1173.75,1173.25,1173.75,489,386,875.00
11/11/2004,13:21,1173.75,1174.75,1173.75,1174.50,4438,720,5158.00
11/11/2004,13:22,1174.25,1174.50,1173.75,1174.00,469,1069,1538.00
11/11/2004,13:23,1173.75,1174.50,1173.75,1174.50,666,303,969.00
11/11/2004,13:24,1174.50,1174.75,1174.25,1174.75,1622,379,2001.00
11/11/2004,13:25,1174.75,1175.00,1173.75,1174.25,810,2882,3692.00
11/11/2004,13:26,1174.25,1174.50,1174.00,1174.50,680,808,1488.00
11/11/2004,13:27,1174.50,1174.75,1174.25,1174.25,381,868,1249.00
11/11/2004,13:28,1174.25,1174.50,1174.00,1174.25,416,361,777.00
11/11/2004,13:29,1174.50,1174.75,1174.25,1174.25,869,265,1134.00
11/11/2004,13:30,1174.25,1174.75,1174.25,1174.50,342,390,732.00
11/11/2004,13:31,1174.50,1175.00,1174.50,1174.50,951,147,1098.00
11/11/2004,13:32,1174.50,1175.00,1174.50,1174.75,626,126,752.00
11/11/2004,13:33,1175.00,1175.50,1174.75,1175.50,3329,386,3715.00
11/11/2004,13:34,1175.50,1175.50,1175.00,1175.25,658,802,1460.00
11/11/2004,13:35,1175.25,1175.50,1175.25,1175.25,155,741,896.00
11/11/2004,13:36,1175.25,1175.50,1175.00,1175.00,431,524,955.00
11/11/2004,13:37,1175.25,1175.25,1174.50,1174.50,778,1769,2547.00
11/11/2004,13:38,1174.75,1174.75,1174.25,1174.25,873,901,1774.00
11/11/2004,13:39,1174.25,1174.75,1174.00,1174.25,1014,958,1972.00
11/11/2004,13:40,1174.25,1174.50,1174.00,1174.50,667,367,1034.00
11/11/2004,13:41,1174.50,1174.50,1174.25,1174.25,87,47,134.00
11/11/2004,13:42,1174.25,1174.50,1174.00,1174.25,446,996,1442.00
11/11/2004,13:43,1174.25,1174.50,1174.00,1174.25,296,25,321.00
11/11/2004,13:44,1174.25,1174.50,1174.25,1174.25,723,698,1421.00
11/11/2004,13:45,1174.25,1174.50,1174.25,1174.50,157,198,355.00
11/11/2004,13:46,1174.50,1174.50,1174.00,1174.00,194,735,929.00
11/11/2004,13:47,1174.00,1174.50,1174.00,1174.00,378,191,569.00
11/11/2004,13:48,1174.25,1174.50,1174.00,1174.00,183,338,521.00
11/11/2004,13:49,1174.25,1174.25,1173.50,1173.75,160,1521,1681.00
11/11/2004,13:50,1173.50,1173.75,1173.50,1173.50,344,115,459.00
11/11/2004,13:51,1173.75,1173.75,1173.50,1173.75,606,261,867.00
11/11/2004,13:52,1173.75,1174.25,1173.75,1174.00,1158,143,1301.00
11/11/2004,13:53,1174.00,1174.00,1173.75,1174.00,358,18,376.00
11/11/2004,13:54,1174.00,1174.25,1174.00,1174.25,271,94,365.00
11/11/2004,13:55,1174.25,1174.50,1174.00,1174.25,1053,255,1308.00
11/11/2004,13:56,1174.50,1174.50,1174.25,1174.50,235,43,278.00
11/11/2004,13:57,1174.50,1175.00,1174.25,1174.75,2034,398,2432.00
11/11/2004,13:58,1174.75,1175.00,1174.75,1174.75,993,486,1479.00
11/11/2004,13:59,1175.00,1175.00,1174.25,1174.25,92,1206,1298.00
11/11/2004,14:00,1174.50,1174.50,1174.25,1174.50,174,455,629.00
11/11/2004,14:01,1174.50,1174.75,1174.25,1174.25,617,624,1241.00
11/11/2004,14:02,1174.50,1174.50,1174.25,1174.50,134,52,186.00
11/11/2004,14:03,1174.50,1174.50,1174.00,1174.00,367,669,1036.00
11/11/2004,14:04,1174.25,1174.25,1174.00,1174.00,332,132,464.00
11/11/2004,14:05,1174.25,1174.25,1174.00,1174.00,162,24,186.00
11/11/2004,14:06,1174.25,1174.25,1174.00,1174.00,13,810,823.00
11/11/2004,14:07,1174.00,1174.25,1173.75,1174.25,769,91,860.00
11/11/2004,14:08,1174.25,1174.25,1174.00,1174.00,61,3,64.00
11/11/2004,14:09,1174.25,1174.25,1174.00,1174.25,8,173,181.00
11/11/2004,14:10,1174.00,1174.25,1174.00,1174.00,63,130,193.00
11/11/2004,14:11,1174.00,1174.00,1173.75,1174.00,553,537,1090.00
11/11/2004,14:12,1174.00,1174.25,1174.00,1174.00,104,126,230.00
11/11/2004,14:13,1174.00,1174.25,1174.00,1174.00,249,326,575.00
11/11/2004,14:14,1174.00,1174.50,1174.00,1174.50,763,114,877.00
11/11/2004,14:15,1174.50,1174.50,1174.25,1174.50,104,65,169.00
11/11/2004,14:16,1174.50,1174.75,1174.25,1174.50,619,308,927.00
11/11/2004,14:17,1174.25,1174.75,1174.25,1174.75,246,55,301.00
11/11/2004,14:18,1174.50,1174.75,1174.50,1174.50,69,483,552.00
11/11/2004,14:19,1174.50,1174.75,1174.25,1174.50,281,306,587.00
11/11/2004,14:20,1174.75,1175.00,1174.50,1174.75,1034,606,1640.00
11/11/2004,14:21,1174.75,1174.75,1174.50,1174.75,566,582,1148.00
11/11/2004,14:22,1174.50,1174.75,1174.50,1174.50,766,117,883.00
11/11/2004,14:23,1174.75,1175.00,1174.50,1175.00,635,471,1106.00
11/11/2004,14:24,1174.75,1175.00,1174.75,1174.75,596,61,657.00
11/11/2004,14:25,1174.75,1175.25,1174.75,1175.00,1965,832,2797.00
11/11/2004,14:26,1175.00,1175.25,1174.75,1175.00,110,1163,1273.00
11/11/2004,14:27,1175.00,1175.50,1175.00,1175.50,1732,206,1938.00
11/11/2004,14:28,1175.50,1175.50,1175.25,1175.50,69,606,675.00
11/11/2004,14:29,1175.50,1175.50,1175.00,1175.00,100,1066,1166.00
11/11/2004,14:30,1175.00,1175.50,1174.75,1175.25,1198,1222,2420.00
11/11/2004,14:31,1175.25,1175.50,1175.00,1175.50,829,178,1007.00
11/11/2004,14:32,1175.25,1175.50,1174.75,1175.00,508,1373,1881.00
11/11/2004,14:33,1175.00,1175.25,1174.75,1175.00,1789,750,2539.00
11/11/2004,14:34,1175.00,1175.25,1175.00,1175.00,220,370,590.00
11/11/2004,14:35,1175.25,1175.25,1175.00,1175.00,21,611,632.00
11/11/2004,14:36,1175.25,1175.50,1175.00,1175.00,1213,505,1718.00
11/11/2004,14:37,1175.25,1175.75,1175.00,1175.75,2341,86,2427.00
11/11/2004,14:38,1175.75,1176.00,1175.25,1175.25,1273,1218,2491.00
11/11/2004,14:39,1175.50,1175.75,1175.00,1175.25,1017,1745,2762.00
11/11/2004,14:40,1175.00,1175.25,1175.00,1175.00,380,580,960.00
11/11/2004,14:41,1175.25,1175.25,1174.75,1174.75,549,1679,2228.00
11/11/2004,14:42,1174.75,1175.00,1174.75,1174.75,150,590,740.00
11/11/2004,14:43,1174.75,1175.00,1174.25,1174.25,161,1678,1839.00
11/11/2004,14:44,1174.50,1174.50,1174.25,1174.25,81,1322,1403.00
11/11/2004,14:45,1174.50,1174.50,1174.25,1174.50,574,59,633.00
11/11/2004,14:46,1174.50,1174.75,1174.25,1174.25,1182,396,1578.00
11/11/2004,14:47,1174.50,1174.50,1174.25,1174.50,714,118,832.00
11/11/2004,14:48,1174.50,1174.75,1174.25,1174.75,928,89,1017.00
11/11/2004,14:49,1174.50,1175.00,1174.50,1175.00,1849,146,1995.00
11/11/2004,14:50,1175.00,1175.00,1174.75,1174.75,361,214,575.00
11/11/2004,14:51,1175.00,1175.00,1174.75,1174.75,361,1186,1547.00
11/11/2004,14:52,1174.75,1175.00,1174.50,1175.00,1062,106,1168.00
11/11/2004,14:53,1175.00,1175.25,1174.75,1175.00,1501,800,2301.00
11/11/2004,14:54,1175.00,1175.00,1174.75,1175.00,389,16,405.00
11/11/2004,14:55,1175.00,1175.25,1174.75,1175.00,1196,392,1588.00
11/11/2004,14:56,1175.25,1175.25,1175.00,1175.25,553,214,767.00
11/11/2004,14:57,1175.25,1175.25,1174.75,1175.00,236,2919,3155.00
11/11/2004,14:58,1175.00,1175.25,1174.75,1175.00,1192,1471,2663.00
11/11/2004,14:59,1175.00,1175.00,1174.75,1174.75,515,260,775.00
11/11/2004,15:00,1174.75,1175.00,1174.50,1174.75,2492,2220,4712.00
11/11/2004,15:01,1174.75,1175.00,1174.50,1174.75,1715,2181,3896.00
11/11/2004,15:02,1174.75,1175.00,1174.50,1174.50,906,3945,4851.00
11/11/2004,15:03,1174.50,1174.75,1174.25,1174.50,839,1777,2616.00
11/11/2004,15:04,1174.50,1174.75,1174.25,1174.75,887,98,985.00
11/11/2004,15:05,1174.50,1174.75,1174.50,1174.50,190,751,941.00
11/11/2004,15:06,1174.50,1175.00,1174.50,1174.50,973,712,1685.00
11/11/2004,15:07,1174.50,1174.75,1174.25,1174.50,238,666,904.00
11/11/2004,15:08,1174.75,1175.00,1174.50,1175.00,1076,358,1434.00
11/11/2004,15:09,1174.75,1175.00,1174.75,1174.75,65,138,203.00
11/11/2004,15:10,1174.75,1175.00,1174.50,1174.50,276,814,1090.00
11/11/2004,15:11,1174.50,1174.75,1174.25,1174.50,492,1320,1812.00
11/11/2004,15:12,1174.50,1174.50,1174.25,1174.50,778,533,1311.00
11/11/2004,15:13,1174.25,1174.50,1174.25,1174.25,140,239,379.00
11/11/2004,15:14,1174.25,1174.50,1174.00,1174.25,182,970,1152.00
11/11/2004,15:15,1174.25,1174.25,1173.25,1173.50,1966,4495,6461.00
11/11/2004,15:16,1173.50,1173.75,1173.25,1173.50,254,181,435.00
11/11/2004,15:31,1173.25,1173.50,1172.75,1173.00,45,550,595.00
11/11/2004,15:32,1173.00,1173.00,1172.75,1173.00,38,30,68.00
11/11/2004,15:33,1173.00,1173.00,1173.00,1173.00,135,0,135.00
11/11/2004,15:34,1173.00,1173.00,1172.75,1172.75,54,70,124.00
11/11/2004,15:35,1173.00,1173.00,1173.00,1173.00,2,0,2.00
11/11/2004,15:36,1173.00,1173.25,1173.00,1173.00,51,27,78.00
11/11/2004,15:37,1172.75,1173.00,1172.75,1173.00,13,1,14.00
11/11/2004,15:38,1173.25,1173.25,1173.00,1173.00,110,1,111.00
11/11/2004,15:39,1173.25,1173.25,1173.25,1173.25,4,0,4.00
11/11/2004,15:40,1173.25,1173.25,1173.00,1173.00,1,20,21.00
11/11/2004,15:41,1173.00,1173.00,1173.00,1173.00,0,1,1.00
11/11/2004,15:42,1173.00,1173.00,1173.00,1173.00,0,32,32.00
11/11/2004,15:43,1173.00,1173.25,1173.00,1173.25,3,11,14.00
11/11/2004,15:44,1173.25,1173.25,1173.00,1173.00,115,4,119.00
11/11/2004,15:45,1173.00,1173.25,1173.00,1173.25,44,13,57.00
11/11/2004,15:46,1173.25,1173.25,1173.00,1173.25,28,1,29.00
11/11/2004,15:47,1173.00,1173.25,1173.00,1173.25,14,3,17.00
11/11/2004,15:48,1173.25,1173.25,1173.00,1173.25,25,1,26.00
11/11/2004,15:49,1173.00,1173.25,1173.00,1173.25,4,25,29.00
11/11/2004,15:52,1173.00,1173.00,1173.00,1173.00,0,129,129.00
11/11/2004,15:53,1173.00,1173.25,1173.00,1173.00,1,75,76.00
11/11/2004,15:54,1173.25,1173.25,1173.00,1173.00,53,87,140.00
11/11/2004,15:55,1173.00,1173.25,1173.00,1173.00,2,101,103.00
11/11/2004,15:56,1173.00,1173.00,1173.00,1173.00,0,30,30.00
11/11/2004,15:57,1173.00,1173.00,1173.00,1173.00,0,49,49.00
11/11/2004,15:58,1173.00,1173.00,1173.00,1173.00,0,8,8.00
11/11/2004,15:59,1173.25,1173.25,1173.00,1173.00,3,28,31.00
11/11/2004,16:00,1173.00,1173.25,1172.75,1173.25,23,31,54.00
11/11/2004,17:01,1173.50,1174.00,1173.50,1173.50,161,9,170.00
11/11/2004,17:02,1173.50,1173.75,1173.50,1173.75,4,23,27.00
11/11/2004,17:03,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/11/2004,17:04,1173.75,1173.75,1173.75,1173.75,55,0,55.00
11/11/2004,17:06,1173.75,1174.00,1173.75,1174.00,17,0,17.00
11/11/2004,17:07,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/11/2004,17:08,1173.75,1173.75,1173.75,1173.75,0,41,41.00
11/11/2004,17:09,1173.50,1173.50,1173.50,1173.50,0,8,8.00
11/11/2004,17:10,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/11/2004,17:11,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/11/2004,17:12,1173.75,1173.75,1173.75,1173.75,19,0,19.00
11/11/2004,17:13,1173.75,1174.00,1173.50,1173.75,15,2,17.00
11/11/2004,17:14,1173.75,1173.75,1173.75,1173.75,0,9,9.00
11/11/2004,17:15,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/11/2004,17:17,1173.75,1174.00,1173.75,1173.75,1,16,17.00
11/11/2004,17:18,1173.75,1174.00,1173.75,1173.75,3,2,5.00
11/11/2004,17:21,1173.75,1173.75,1173.75,1173.75,0,5,5.00
11/11/2004,17:22,1173.75,1173.75,1173.75,1173.75,0,15,15.00
11/11/2004,17:23,1173.75,1173.75,1173.75,1173.75,0,6,6.00
11/11/2004,17:24,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/11/2004,17:26,1173.75,1173.75,1173.75,1173.75,0,5,5.00
11/11/2004,17:27,1173.75,1173.75,1173.75,1173.75,0,10,10.00
11/11/2004,17:29,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/11/2004,17:30,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/11/2004,17:31,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/11/2004,17:32,1173.50,1173.50,1173.50,1173.50,0,11,11.00
11/11/2004,17:33,1173.75,1173.75,1173.75,1173.75,2,0,2.00
11/11/2004,17:34,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/11/2004,17:35,1173.75,1173.75,1173.50,1173.50,12,1,13.00
11/11/2004,17:37,1173.50,1173.50,1173.50,1173.50,0,28,28.00
11/11/2004,17:38,1173.50,1173.75,1173.50,1173.75,10,11,21.00
11/11/2004,17:39,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/11/2004,17:41,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/11/2004,17:44,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/11/2004,17:45,1173.50,1173.50,1173.50,1173.50,0,3,3.00
11/11/2004,17:46,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/11/2004,17:47,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/11/2004,17:50,1173.75,1173.75,1173.75,1173.75,2,0,2.00
11/11/2004,17:52,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/11/2004,17:53,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/11/2004,17:54,1173.75,1173.75,1173.75,1173.75,2,0,2.00
11/11/2004,17:56,1173.75,1173.75,1173.75,1173.75,16,0,16.00
11/11/2004,17:58,1173.50,1173.50,1173.50,1173.50,0,30,30.00
11/11/2004,17:59,1173.25,1173.25,1173.25,1173.25,0,50,50.00
11/11/2004,18:00,1173.50,1173.50,1173.50,1173.50,15,0,15.00
11/11/2004,18:01,1173.50,1173.50,1173.50,1173.50,16,0,16.00
11/11/2004,18:02,1173.50,1173.50,1173.50,1173.50,6,0,6.00
11/11/2004,18:03,1173.50,1173.50,1173.50,1173.50,13,0,13.00
11/11/2004,18:04,1173.50,1173.50,1173.50,1173.50,6,0,6.00
11/11/2004,18:05,1173.50,1173.50,1173.50,1173.50,5,0,5.00
11/11/2004,18:07,1173.50,1173.50,1173.50,1173.50,3,0,3.00
11/11/2004,18:09,1173.50,1173.50,1173.50,1173.50,29,0,29.00
11/11/2004,18:10,1173.50,1173.50,1173.50,1173.50,13,0,13.00
11/11/2004,18:14,1173.50,1173.50,1173.50,1173.50,10,0,10.00
11/11/2004,18:15,1173.50,1173.50,1173.50,1173.50,14,0,14.00
11/11/2004,18:16,1173.50,1173.50,1173.50,1173.50,6,0,6.00
11/11/2004,18:18,1173.50,1173.50,1173.50,1173.50,6,0,6.00
11/11/2004,18:19,1173.50,1173.75,1173.50,1173.75,8,0,8.00
11/11/2004,18:21,1173.75,1173.75,1173.75,1173.75,30,0,30.00
11/11/2004,18:29,1173.75,1173.75,1173.75,1173.75,10,0,10.00
11/11/2004,18:32,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/11/2004,18:34,1173.75,1173.75,1173.75,1173.75,13,0,13.00
11/11/2004,18:36,1174.00,1174.00,1173.75,1173.75,25,12,37.00
11/11/2004,18:37,1173.75,1173.75,1173.75,1173.75,0,5,5.00
11/11/2004,18:38,1173.75,1173.75,1173.75,1173.75,0,6,6.00
11/11/2004,18:39,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/11/2004,18:40,1174.00,1174.00,1174.00,1174.00,10,0,10.00
11/11/2004,18:41,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/11/2004,18:43,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/11/2004,18:46,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/11/2004,18:48,1173.75,1173.75,1173.75,1173.75,0,7,7.00
11/11/2004,18:49,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/11/2004,18:51,1174.00,1174.00,1174.00,1174.00,3,0,3.00
11/11/2004,18:52,1174.00,1174.00,1173.75,1173.75,1,8,9.00
11/11/2004,18:54,1173.75,1173.75,1173.75,1173.75,0,5,5.00
11/11/2004,18:56,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/11/2004,19:00,1174.00,1174.00,1173.75,1174.00,11,4,15.00
11/11/2004,19:01,1174.00,1174.00,1174.00,1174.00,30,0,30.00
11/11/2004,19:03,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/11/2004,19:04,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/11/2004,19:05,1174.00,1174.00,1174.00,1174.00,21,0,21.00
11/11/2004,19:07,1174.00,1174.00,1174.00,1174.00,186,0,186.00
11/11/2004,19:08,1174.00,1174.25,1174.00,1174.00,16,20,36.00
11/11/2004,19:09,1174.00,1174.00,1174.00,1174.00,0,6,6.00
11/11/2004,19:10,1174.00,1174.00,1174.00,1174.00,0,4,4.00
11/11/2004,19:12,1174.00,1174.00,1174.00,1174.00,0,11,11.00
11/11/2004,19:13,1174.00,1174.00,1174.00,1174.00,0,5,5.00
11/11/2004,19:17,1174.00,1174.00,1174.00,1174.00,0,25,25.00
11/11/2004,19:18,1174.00,1174.00,1174.00,1174.00,0,8,8.00
11/11/2004,19:19,1174.00,1174.25,1174.00,1174.25,6,5,11.00
11/11/2004,19:21,1174.00,1174.25,1174.00,1174.00,2,10,12.00
11/11/2004,19:27,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/11/2004,19:31,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,19:32,1174.00,1174.00,1174.00,1174.00,0,14,14.00
11/11/2004,19:35,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/11/2004,19:36,1174.00,1174.00,1174.00,1174.00,0,3,3.00
11/11/2004,19:37,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/11/2004,19:43,1174.00,1174.25,1174.00,1174.25,1,3,4.00
11/11/2004,19:44,1174.00,1174.00,1174.00,1174.00,0,82,82.00
11/11/2004,19:45,1174.00,1174.00,1173.75,1173.75,25,77,102.00
11/11/2004,19:46,1174.00,1174.00,1173.75,1174.00,105,1,106.00
11/11/2004,19:47,1174.00,1174.00,1173.75,1173.75,2,41,43.00
11/11/2004,19:48,1173.75,1174.00,1173.75,1174.00,20,4,24.00
11/11/2004,19:49,1174.00,1174.00,1174.00,1174.00,51,0,51.00
11/11/2004,19:50,1174.00,1174.00,1174.00,1174.00,30,0,30.00
11/11/2004,19:52,1174.00,1174.00,1174.00,1174.00,25,0,25.00
11/11/2004,19:53,1174.00,1174.00,1174.00,1174.00,35,0,35.00
11/11/2004,19:54,1174.00,1174.00,1174.00,1174.00,15,0,15.00
11/11/2004,19:57,1174.25,1174.25,1174.25,1174.25,4,0,4.00
11/11/2004,19:58,1174.25,1174.25,1174.25,1174.25,81,0,81.00
11/11/2004,19:59,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,20:00,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/11/2004,20:01,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,20:02,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,20:03,1174.50,1174.50,1174.25,1174.25,15,2,17.00
11/11/2004,20:04,1174.50,1174.50,1174.25,1174.25,30,2,32.00
11/11/2004,20:05,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,20:07,1174.25,1174.50,1174.25,1174.25,7,11,18.00
11/11/2004,20:08,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,20:09,1174.50,1174.50,1174.50,1174.50,11,0,11.00
11/11/2004,20:10,1174.50,1174.75,1174.50,1174.75,87,0,87.00
11/11/2004,20:11,1174.50,1174.75,1174.50,1174.75,145,2,147.00
11/11/2004,20:12,1174.75,1174.75,1174.75,1174.75,19,0,19.00
11/11/2004,20:13,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/11/2004,20:14,1174.75,1174.75,1174.75,1174.75,5,0,5.00
11/11/2004,20:15,1174.75,1175.00,1174.75,1174.75,27,4,31.00
11/11/2004,20:16,1174.50,1174.75,1174.50,1174.50,1,31,32.00
11/11/2004,20:17,1174.75,1174.75,1174.50,1174.50,1,13,14.00
11/11/2004,20:19,1174.50,1174.50,1174.50,1174.50,0,35,35.00
11/11/2004,20:20,1174.50,1174.50,1174.50,1174.50,0,8,8.00
11/11/2004,20:21,1174.25,1174.25,1174.25,1174.25,0,16,16.00
11/11/2004,20:22,1174.50,1174.50,1174.50,1174.50,7,0,7.00
11/11/2004,20:23,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/11/2004,20:24,1174.50,1174.50,1174.50,1174.50,14,0,14.00
11/11/2004,20:29,1174.50,1174.50,1174.50,1174.50,4,0,4.00
11/11/2004,20:30,1174.50,1174.50,1174.50,1174.50,16,0,16.00
11/11/2004,20:31,1174.50,1174.50,1174.50,1174.50,4,0,4.00
11/11/2004,20:32,1174.50,1174.50,1174.50,1174.50,10,0,10.00
11/11/2004,20:33,1174.50,1174.75,1174.50,1174.50,27,1,28.00
11/11/2004,20:34,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/11/2004,20:35,1174.50,1174.75,1174.50,1174.75,3,15,18.00
11/11/2004,20:36,1174.50,1174.50,1174.50,1174.50,0,5,5.00
11/11/2004,20:37,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/11/2004,20:38,1174.25,1174.25,1174.25,1174.25,0,11,11.00
11/11/2004,20:39,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,20:40,1174.25,1174.25,1174.00,1174.25,1,26,27.00
11/11/2004,20:42,1174.25,1174.25,1174.25,1174.25,6,0,6.00
11/11/2004,20:43,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/11/2004,20:44,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/11/2004,20:47,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/11/2004,20:48,1174.00,1174.00,1174.00,1174.00,0,12,12.00
11/11/2004,20:49,1174.00,1174.00,1174.00,1174.00,0,4,4.00
11/11/2004,20:50,1174.00,1174.00,1174.00,1174.00,0,8,8.00
11/11/2004,20:52,1174.00,1174.00,1174.00,1174.00,0,46,46.00
11/11/2004,20:53,1173.75,1174.00,1173.75,1174.00,31,4,35.00
11/11/2004,20:54,1174.00,1174.00,1174.00,1174.00,2,0,2.00
11/11/2004,20:55,1174.00,1174.00,1174.00,1174.00,11,0,11.00
11/11/2004,20:56,1174.00,1174.00,1173.75,1174.00,18,2,20.00
11/11/2004,20:57,1174.00,1174.00,1174.00,1174.00,11,0,11.00
11/11/2004,20:58,1174.25,1174.25,1174.00,1174.00,2,1,3.00
11/11/2004,21:00,1174.00,1174.00,1174.00,1174.00,0,20,20.00
11/11/2004,21:01,1174.00,1174.00,1174.00,1174.00,0,9,9.00
11/11/2004,21:02,1174.00,1174.00,1174.00,1174.00,0,25,25.00
11/11/2004,21:03,1174.00,1174.00,1174.00,1174.00,0,29,29.00
11/11/2004,21:08,1174.00,1174.25,1174.00,1174.00,1,2,3.00
11/11/2004,21:10,1174.00,1174.00,1174.00,1174.00,0,2,2.00
11/11/2004,21:11,1174.25,1174.25,1174.00,1174.00,1,2,3.00
11/11/2004,21:15,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/11/2004,21:19,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,21:20,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/11/2004,21:25,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/11/2004,21:26,1174.00,1174.00,1174.00,1174.00,0,20,20.00
11/11/2004,21:27,1174.00,1174.00,1174.00,1174.00,0,10,10.00
11/11/2004,21:28,1174.00,1174.00,1174.00,1174.00,0,2,2.00
11/11/2004,21:30,1174.25,1174.25,1174.25,1174.25,3,0,3.00
11/11/2004,21:32,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,21:33,1174.25,1174.25,1174.25,1174.25,7,0,7.00
11/11/2004,21:34,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,21:35,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/11/2004,21:36,1174.25,1174.25,1174.25,1174.25,5,0,5.00
11/11/2004,21:37,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/11/2004,21:39,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/11/2004,21:42,1174.00,1174.00,1174.00,1174.00,0,2,2.00
11/11/2004,21:43,1174.25,1174.25,1174.00,1174.00,20,1,21.00
11/11/2004,21:46,1174.25,1174.25,1174.25,1174.25,3,0,3.00
11/11/2004,21:47,1174.25,1174.25,1174.25,1174.25,25,0,25.00
11/11/2004,21:48,1174.50,1174.50,1174.50,1174.50,40,0,40.00
11/11/2004,21:49,1174.50,1174.50,1174.50,1174.50,1,0,1.00
11/11/2004,21:50,1174.50,1174.50,1174.50,1174.50,1,0,1.00
11/11/2004,21:54,1174.50,1174.50,1174.50,1174.50,9,0,9.00
11/11/2004,21:57,1174.50,1174.50,1174.25,1174.25,1,1,2.00
11/11/2004,22:07,1174.25,1174.25,1174.25,1174.25,0,4,4.00
11/11/2004,22:14,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,22:15,1174.50,1174.50,1174.50,1174.50,1,0,1.00
11/11/2004,22:17,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/11/2004,22:18,1174.50,1174.50,1174.50,1174.50,1,0,1.00
11/11/2004,22:21,1174.25,1174.50,1174.25,1174.50,9,1,10.00
11/11/2004,22:23,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,22:25,1174.25,1174.25,1174.25,1174.25,0,2,2.00
11/11/2004,22:36,1174.25,1174.25,1174.25,1174.25,0,3,3.00
11/11/2004,22:37,1174.25,1174.25,1174.25,1174.25,0,2,2.00
11/11/2004,22:39,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,22:41,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,22:47,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,22:48,1174.25,1174.50,1174.25,1174.50,2,3,5.00
11/11/2004,22:51,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,22:55,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/11/2004,22:58,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/11/2004,23:01,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/11/2004,23:03,1174.25,1174.25,1174.25,1174.25,0,4,4.00
11/11/2004,23:11,1174.50,1174.50,1174.50,1174.50,65,0,65.00
11/11/2004,23:12,1174.50,1174.50,1174.50,1174.50,9,0,9.00
11/11/2004,23:14,1174.75,1174.75,1174.75,1174.75,6,0,6.00
11/11/2004,23:15,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/11/2004,23:16,1174.75,1174.75,1174.75,1174.75,19,0,19.00
11/11/2004,23:19,1174.75,1174.75,1174.75,1174.75,5,0,5.00
11/11/2004,23:20,1174.75,1174.75,1174.75,1174.75,16,0,16.00
11/11/2004,23:22,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/11/2004,23:23,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/11/2004,23:24,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/11/2004,23:25,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/11/2004,23:28,1174.50,1174.75,1174.50,1174.75,1,1,2.00
11/11/2004,23:30,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/11/2004,23:34,1174.50,1174.50,1174.50,1174.50,0,3,3.00
11/11/2004,23:35,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/11/2004,23:41,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/11/2004,23:42,1174.75,1174.75,1174.75,1174.75,15,0,15.00
11/11/2004,23:45,1174.50,1174.50,1174.50,1174.50,0,7,7.00
11/11/2004,23:46,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/11/2004,23:48,1174.75,1174.75,1174.75,1174.75,1,0,1.00
11/11/2004,23:52,1174.50,1174.50,1174.50,1174.50,0,10,10.00
11/11/2004,23:53,1174.75,1174.75,1174.75,1174.75,22,0,22.00
11/11/2004,23:54,1174.75,1174.75,1174.75,1174.75,16,0,16.00
11/11/2004,23:56,1174.50,1174.50,1174.50,1174.50,0,6,6.00
11/11/2004,23:59,1174.50,1174.50,1174.50,1174.50,0,90,90.00
11/12/2004,00:00,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/12/2004,00:01,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/12/2004,00:02,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/12/2004,00:08,1174.50,1174.50,1174.50,1174.50,0,8,8.00
11/12/2004,00:10,1174.75,1174.75,1174.75,1174.75,3,0,3.00
11/12/2004,00:12,1174.50,1174.50,1174.50,1174.50,0,4,4.00
11/12/2004,00:13,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/12/2004,00:17,1174.75,1174.75,1174.75,1174.75,22,0,22.00
11/12/2004,00:18,1175.00,1175.00,1175.00,1175.00,23,0,23.00
11/12/2004,00:19,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/12/2004,00:22,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/12/2004,00:23,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/12/2004,00:27,1174.75,1174.75,1174.75,1174.75,0,8,8.00
11/12/2004,00:33,1174.75,1174.75,1174.75,1174.75,0,6,6.00
11/12/2004,00:34,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/12/2004,00:36,1174.75,1175.00,1174.75,1175.00,3,1,4.00
11/12/2004,00:38,1175.00,1175.00,1175.00,1175.00,15,0,15.00
11/12/2004,00:43,1174.75,1175.00,1174.75,1175.00,3,7,10.00
11/12/2004,00:44,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/12/2004,00:46,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/12/2004,00:50,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/12/2004,00:51,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/12/2004,00:52,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/12/2004,00:56,1174.75,1174.75,1174.75,1174.75,0,64,64.00
11/12/2004,01:01,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/12/2004,01:02,1174.50,1174.50,1174.50,1174.50,0,4,4.00
11/12/2004,01:03,1174.50,1174.50,1174.50,1174.50,0,6,6.00
11/12/2004,01:04,1174.50,1174.75,1174.50,1174.50,14,15,29.00
11/12/2004,01:06,1174.75,1174.75,1174.75,1174.75,5,0,5.00
11/12/2004,01:09,1174.50,1174.50,1174.50,1174.50,0,49,49.00
11/12/2004,01:13,1174.50,1174.50,1174.50,1174.50,0,5,5.00
11/12/2004,01:14,1174.50,1174.50,1174.25,1174.25,0,6,6.00
11/12/2004,01:15,1174.25,1174.25,1173.75,1173.75,25,160,185.00
11/12/2004,01:16,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/12/2004,01:17,1173.75,1173.75,1173.75,1173.75,0,1,1.00
11/12/2004,01:18,1174.00,1174.00,1174.00,1174.00,6,0,6.00
11/12/2004,01:19,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/12/2004,01:20,1174.00,1174.00,1174.00,1174.00,47,0,47.00
11/12/2004,01:21,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/12/2004,01:22,1174.25,1174.25,1174.25,1174.25,12,0,12.00
11/12/2004,01:30,1174.25,1174.25,1174.00,1174.00,15,21,36.00
11/12/2004,01:31,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/12/2004,01:33,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/12/2004,01:35,1174.00,1174.25,1174.00,1174.25,4,3,7.00
11/12/2004,01:36,1174.50,1174.50,1174.50,1174.50,7,0,7.00
11/12/2004,01:37,1174.50,1174.50,1174.25,1174.50,10,3,13.00
11/12/2004,01:38,1174.25,1174.25,1174.25,1174.25,0,3,3.00
11/12/2004,01:44,1174.50,1174.50,1174.25,1174.25,1,8,9.00
11/12/2004,01:46,1174.25,1174.25,1174.25,1174.25,0,76,76.00
11/12/2004,01:48,1174.25,1174.25,1174.25,1174.25,0,21,21.00
11/12/2004,01:49,1174.25,1174.50,1174.25,1174.50,4,5,9.00
11/12/2004,01:51,1174.50,1174.50,1174.50,1174.50,25,0,25.00
11/12/2004,01:53,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/12/2004,01:54,1174.25,1174.25,1174.25,1174.25,0,6,6.00
11/12/2004,01:56,1174.50,1174.50,1174.50,1174.50,50,0,50.00
11/12/2004,01:57,1174.50,1174.50,1174.50,1174.50,3,0,3.00
11/12/2004,01:58,1174.50,1174.50,1174.25,1174.25,30,41,71.00
11/12/2004,01:59,1174.00,1174.25,1174.00,1174.25,1,50,51.00
11/12/2004,02:00,1174.25,1174.50,1174.25,1174.50,11,0,11.00
11/12/2004,02:01,1174.25,1174.25,1174.00,1174.00,2,39,41.00
11/12/2004,02:02,1174.25,1174.75,1174.00,1174.50,71,63,134.00
11/12/2004,02:03,1174.50,1174.75,1174.25,1174.50,39,63,102.00
11/12/2004,02:04,1174.50,1174.75,1174.50,1174.75,97,0,97.00
11/12/2004,02:05,1174.75,1174.75,1174.50,1174.75,57,17,74.00
11/12/2004,02:06,1174.75,1174.75,1174.25,1174.50,37,88,125.00
11/12/2004,02:07,1174.50,1174.50,1174.25,1174.25,1,30,31.00
11/12/2004,02:08,1174.25,1174.25,1174.25,1174.25,0,35,35.00
11/12/2004,02:09,1174.25,1174.25,1174.00,1174.00,0,5,5.00
11/12/2004,02:10,1174.00,1174.25,1174.00,1174.25,1,4,5.00
11/12/2004,02:11,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/12/2004,02:12,1174.25,1174.25,1174.00,1174.00,7,1,8.00
11/12/2004,02:13,1174.25,1174.25,1174.25,1174.25,20,0,20.00
11/12/2004,02:14,1174.00,1174.00,1173.75,1174.00,1,72,73.00
11/12/2004,02:15,1173.75,1173.75,1173.75,1173.75,0,50,50.00
11/12/2004,02:16,1174.00,1174.00,1174.00,1174.00,10,0,10.00
11/12/2004,02:17,1174.00,1174.00,1174.00,1174.00,50,0,50.00
11/12/2004,02:18,1174.00,1174.00,1174.00,1174.00,122,0,122.00
11/12/2004,02:19,1174.00,1174.00,1174.00,1174.00,31,0,31.00
11/12/2004,02:20,1174.00,1174.00,1174.00,1174.00,7,0,7.00
11/12/2004,02:21,1174.00,1174.00,1173.75,1173.75,5,5,10.00
11/12/2004,02:22,1173.75,1173.75,1173.50,1173.75,5,38,43.00
11/12/2004,02:23,1173.50,1173.75,1173.50,1173.75,21,4,25.00
11/12/2004,02:24,1174.00,1174.25,1173.75,1174.00,124,20,144.00
11/12/2004,02:25,1174.00,1174.00,1173.75,1173.75,11,2,13.00
11/12/2004,02:26,1174.00,1174.00,1174.00,1174.00,28,0,28.00
11/12/2004,02:27,1174.00,1174.00,1173.75,1174.00,93,7,100.00
11/12/2004,02:28,1174.00,1174.00,1174.00,1174.00,32,0,32.00
11/12/2004,02:29,1173.75,1173.75,1173.75,1173.75,0,6,6.00
11/12/2004,02:30,1173.75,1173.75,1173.50,1173.75,3,60,63.00
11/12/2004,02:31,1173.50,1173.50,1173.25,1173.25,0,104,104.00
11/12/2004,02:32,1173.50,1173.75,1173.25,1173.25,39,115,154.00
11/12/2004,02:33,1173.50,1173.50,1173.50,1173.50,31,0,31.00
11/12/2004,02:34,1173.25,1173.50,1173.25,1173.50,217,1,218.00
11/12/2004,02:35,1173.50,1173.75,1173.50,1173.75,40,0,40.00
11/12/2004,02:36,1173.75,1173.75,1173.75,1173.75,69,0,69.00
11/12/2004,02:37,1173.75,1173.75,1173.75,1173.75,43,0,43.00
11/12/2004,02:38,1173.75,1173.75,1173.75,1173.75,51,0,51.00
11/12/2004,02:39,1173.50,1174.00,1173.50,1174.00,37,1,38.00
11/12/2004,02:40,1173.75,1173.75,1173.50,1173.50,0,32,32.00
11/12/2004,02:41,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/12/2004,02:43,1173.75,1173.75,1173.75,1173.75,67,0,67.00
11/12/2004,02:44,1173.75,1173.75,1173.75,1173.75,31,0,31.00
11/12/2004,02:45,1174.00,1174.00,1174.00,1174.00,93,0,93.00
11/12/2004,02:46,1174.00,1174.00,1173.75,1174.00,232,1,233.00
11/12/2004,02:47,1174.00,1174.00,1173.75,1173.75,10,98,108.00
11/12/2004,02:48,1173.75,1173.75,1173.75,1173.75,0,4,4.00
11/12/2004,02:49,1173.75,1173.75,1173.75,1173.75,0,40,40.00
11/12/2004,02:50,1173.75,1173.75,1173.75,1173.75,0,11,11.00
11/12/2004,02:51,1173.75,1174.00,1173.75,1174.00,1,3,4.00
11/12/2004,02:52,1173.75,1173.75,1173.75,1173.75,0,3,3.00
11/12/2004,02:53,1173.75,1173.75,1173.75,1173.75,0,50,50.00
11/12/2004,02:54,1173.75,1173.75,1173.75,1173.75,0,24,24.00
11/12/2004,02:55,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/12/2004,02:57,1174.00,1174.25,1174.00,1174.00,99,1,100.00
11/12/2004,02:58,1174.00,1174.00,1174.00,1174.00,0,9,9.00
11/12/2004,03:00,1174.25,1174.25,1174.00,1174.00,1,61,62.00
11/12/2004,03:01,1174.00,1174.00,1174.00,1174.00,0,2,2.00
11/12/2004,03:02,1174.00,1174.00,1174.00,1174.00,0,11,11.00
11/12/2004,03:03,1173.75,1173.75,1173.75,1173.75,0,66,66.00
11/12/2004,03:04,1173.75,1173.75,1173.75,1173.75,0,12,12.00
11/12/2004,03:06,1174.00,1174.00,1174.00,1174.00,69,0,69.00
11/12/2004,03:07,1174.25,1174.25,1174.25,1174.25,94,0,94.00
11/12/2004,03:09,1174.25,1174.25,1174.25,1174.25,48,0,48.00
11/12/2004,03:10,1174.50,1174.50,1174.50,1174.50,11,0,11.00
11/12/2004,03:11,1174.50,1174.50,1174.50,1174.50,4,0,4.00
11/12/2004,03:12,1174.25,1174.25,1174.25,1174.25,0,30,30.00
11/12/2004,03:13,1174.25,1174.25,1174.25,1174.25,0,18,18.00
11/12/2004,03:14,1174.25,1174.25,1174.25,1174.25,0,33,33.00
11/12/2004,03:15,1174.50,1174.50,1174.50,1174.50,6,0,6.00
11/12/2004,03:16,1174.50,1174.50,1174.50,1174.50,5,0,5.00
11/12/2004,03:17,1174.50,1174.50,1174.50,1174.50,2,0,2.00
11/12/2004,03:18,1174.25,1174.25,1174.25,1174.25,0,50,50.00
11/12/2004,03:19,1174.00,1174.25,1173.75,1173.75,3,70,73.00
11/12/2004,03:20,1173.75,1173.75,1173.75,1173.75,0,2,2.00
11/12/2004,03:21,1173.75,1174.00,1173.75,1174.00,62,1,63.00
11/12/2004,03:22,1174.25,1174.25,1174.00,1174.00,1,71,72.00
11/12/2004,03:23,1174.00,1174.25,1174.00,1174.25,1,88,89.00
11/12/2004,03:24,1174.25,1174.25,1174.00,1174.00,11,3,14.00
11/12/2004,03:25,1174.00,1174.00,1173.50,1173.50,0,151,151.00
11/12/2004,03:26,1173.50,1173.75,1173.50,1173.75,12,4,16.00
11/12/2004,03:27,1173.75,1174.25,1173.75,1174.25,39,0,39.00
11/12/2004,03:28,1174.00,1174.00,1174.00,1174.00,0,27,27.00
11/12/2004,03:29,1174.00,1174.00,1174.00,1174.00,0,32,32.00
11/12/2004,03:30,1174.00,1174.00,1174.00,1174.00,0,9,9.00
11/12/2004,03:31,1174.00,1174.00,1173.75,1173.75,0,25,25.00
11/12/2004,03:32,1173.75,1174.25,1173.75,1174.00,78,111,189.00
11/12/2004,03:33,1174.00,1174.00,1174.00,1174.00,0,13,13.00
11/12/2004,03:34,1174.00,1174.00,1174.00,1174.00,0,86,86.00
11/12/2004,03:35,1174.00,1174.00,1174.00,1174.00,0,7,7.00
11/12/2004,03:36,1174.00,1174.00,1174.00,1174.00,0,25,25.00
11/12/2004,03:37,1174.00,1174.00,1173.75,1173.75,0,3,3.00
11/12/2004,03:38,1173.75,1173.75,1173.75,1173.75,0,66,66.00
11/12/2004,03:39,1174.00,1174.00,1173.50,1173.50,11,25,36.00
11/12/2004,03:40,1173.50,1173.50,1173.50,1173.50,0,118,118.00
11/12/2004,03:41,1173.50,1173.75,1173.50,1173.50,15,22,37.00
11/12/2004,03:42,1173.50,1173.50,1173.25,1173.25,0,39,39.00
11/12/2004,03:43,1173.50,1173.50,1173.25,1173.25,34,1,35.00
11/12/2004,03:44,1173.50,1173.50,1173.00,1173.00,32,90,122.00
11/12/2004,03:45,1173.00,1173.00,1173.00,1173.00,0,58,58.00
11/12/2004,03:46,1173.25,1173.25,1172.50,1172.50,175,382,557.00
11/12/2004,03:47,1172.50,1172.75,1172.50,1172.75,91,13,104.00
11/12/2004,03:48,1172.75,1172.75,1172.50,1172.75,122,18,140.00
11/12/2004,03:49,1172.75,1172.75,1172.50,1172.50,1,602,603.00
11/12/2004,03:50,1172.50,1172.50,1172.25,1172.50,2,61,63.00
11/12/2004,03:52,1172.50,1172.50,1172.25,1172.25,32,3,35.00
11/12/2004,03:53,1172.25,1172.50,1172.25,1172.50,38,96,134.00
11/12/2004,03:54,1172.50,1172.50,1172.50,1172.50,25,0,25.00
11/12/2004,03:55,1172.50,1172.50,1172.00,1172.25,36,51,87.00
11/12/2004,03:56,1172.50,1172.75,1172.25,1172.50,27,20,47.00
11/12/2004,03:57,1172.50,1172.75,1172.50,1172.50,1,28,29.00
11/12/2004,03:58,1172.50,1172.50,1172.25,1172.25,0,15,15.00
11/12/2004,03:59,1172.50,1172.50,1172.50,1172.50,1,0,1.00
11/12/2004,04:01,1172.75,1172.75,1172.50,1172.50,1,17,18.00
11/12/2004,04:02,1172.50,1172.75,1172.50,1172.75,5,1,6.00
11/12/2004,04:03,1172.50,1172.75,1172.50,1172.75,1,1,2.00
11/12/2004,04:05,1172.75,1172.75,1172.25,1172.25,4,268,272.00
11/12/2004,04:06,1172.25,1172.25,1172.25,1172.25,0,39,39.00
11/12/2004,04:07,1172.25,1172.50,1172.00,1172.00,10,59,69.00
11/12/2004,04:08,1172.25,1172.25,1172.00,1172.00,10,2,12.00
11/12/2004,04:09,1172.25,1172.25,1172.25,1172.25,6,0,6.00
11/12/2004,04:10,1172.25,1172.25,1172.00,1172.00,17,2,19.00
11/12/2004,04:11,1172.00,1172.25,1172.00,1172.25,109,1,110.00
11/12/2004,04:12,1172.50,1172.50,1172.50,1172.50,19,0,19.00
11/12/2004,04:13,1172.50,1172.50,1172.50,1172.50,19,0,19.00
11/12/2004,04:14,1172.50,1172.50,1172.50,1172.50,11,0,11.00
11/12/2004,04:15,1172.50,1172.50,1172.50,1172.50,2,0,2.00
11/12/2004,04:16,1172.50,1172.50,1172.50,1172.50,3,0,3.00
11/12/2004,04:17,1172.50,1172.50,1172.50,1172.50,13,0,13.00
11/12/2004,04:18,1172.25,1172.25,1172.25,1172.25,0,3,3.00
11/12/2004,04:19,1172.25,1172.25,1172.25,1172.25,0,124,124.00
11/12/2004,04:20,1172.25,1172.25,1172.00,1172.25,11,93,104.00
11/12/2004,04:21,1172.25,1172.25,1172.25,1172.25,5,0,5.00
11/12/2004,04:22,1172.50,1172.50,1172.50,1172.50,26,0,26.00
11/12/2004,04:23,1172.50,1172.50,1172.50,1172.50,1,0,1.00
11/12/2004,04:24,1172.50,1172.50,1172.50,1172.50,6,0,6.00
11/12/2004,04:26,1172.50,1172.50,1172.50,1172.50,3,0,3.00
11/12/2004,04:27,1172.50,1172.75,1172.50,1172.75,50,0,50.00
11/12/2004,04:28,1172.75,1173.25,1172.75,1173.00,89,107,196.00
11/12/2004,04:29,1173.00,1173.25,1173.00,1173.25,1,2,3.00
11/12/2004,04:30,1173.00,1173.25,1173.00,1173.25,1,4,5.00
11/12/2004,04:31,1173.25,1173.25,1173.25,1173.25,2,0,2.00
11/12/2004,04:32,1173.25,1173.25,1173.00,1173.00,1,161,162.00
11/12/2004,04:33,1173.00,1173.00,1172.75,1173.00,1,29,30.00
11/12/2004,04:34,1173.00,1173.00,1173.00,1173.00,21,0,21.00
11/12/2004,04:35,1173.25,1173.50,1173.25,1173.25,204,20,224.00
11/12/2004,04:36,1173.25,1173.25,1173.00,1173.00,0,26,26.00
11/12/2004,04:37,1173.00,1173.25,1173.00,1173.25,1,7,8.00
11/12/2004,04:38,1173.00,1173.00,1172.75,1173.00,47,89,136.00
11/12/2004,04:39,1173.00,1173.00,1173.00,1173.00,5,0,5.00
11/12/2004,04:40,1173.25,1173.25,1173.25,1173.25,41,0,41.00
11/12/2004,04:41,1173.25,1173.25,1173.25,1173.25,44,0,44.00
11/12/2004,04:42,1173.25,1173.25,1173.25,1173.25,7,0,7.00
11/12/2004,04:43,1173.25,1173.75,1173.25,1173.50,35,14,49.00
11/12/2004,04:44,1173.50,1173.50,1173.50,1173.50,0,25,25.00
11/12/2004,04:46,1173.25,1173.25,1173.00,1173.00,0,80,80.00
11/12/2004,04:47,1172.75,1173.00,1172.75,1173.00,23,56,79.00
11/12/2004,04:48,1173.00,1173.00,1173.00,1173.00,12,0,12.00
11/12/2004,04:49,1173.00,1173.00,1173.00,1173.00,1,0,1.00
11/12/2004,04:54,1173.25,1173.25,1173.25,1173.25,5,0,5.00
11/12/2004,04:56,1173.25,1173.25,1173.25,1173.25,8,0,8.00
11/12/2004,04:57,1173.25,1173.25,1173.25,1173.25,2,0,2.00
11/12/2004,04:58,1173.25,1173.25,1173.25,1173.25,5,0,5.00
11/12/2004,04:59,1173.25,1173.25,1173.25,1173.25,1,0,1.00
11/12/2004,05:00,1173.00,1173.00,1173.00,1173.00,0,2,2.00
11/12/2004,05:01,1173.25,1173.25,1173.25,1173.25,45,0,45.00
11/12/2004,05:02,1173.00,1173.00,1173.00,1173.00,0,1,1.00
11/12/2004,05:03,1173.00,1173.00,1173.00,1173.00,0,10,10.00
11/12/2004,05:05,1173.00,1173.00,1173.00,1173.00,0,7,7.00
11/12/2004,05:06,1173.00,1173.25,1173.00,1173.25,8,1,9.00
11/12/2004,05:07,1173.00,1173.00,1172.75,1173.00,30,68,98.00
11/12/2004,05:08,1173.00,1173.00,1173.00,1173.00,32,0,32.00
11/12/2004,05:10,1173.00,1173.25,1173.00,1173.25,15,0,15.00
11/12/2004,05:11,1173.25,1173.25,1173.25,1173.25,2,0,2.00
11/12/2004,05:12,1173.50,1173.50,1173.25,1173.25,10,1,11.00
11/12/2004,05:14,1173.50,1173.50,1173.50,1173.50,8,0,8.00
11/12/2004,05:15,1173.50,1173.50,1173.50,1173.50,4,0,4.00
11/12/2004,05:16,1173.50,1173.50,1173.50,1173.50,15,0,15.00
11/12/2004,05:17,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/12/2004,05:18,1173.50,1173.50,1173.50,1173.50,6,0,6.00
11/12/2004,05:19,1173.50,1173.50,1173.50,1173.50,4,0,4.00
11/12/2004,05:21,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/12/2004,05:23,1173.50,1173.50,1173.50,1173.50,15,0,15.00
11/12/2004,05:24,1173.50,1173.50,1173.50,1173.50,25,0,25.00
11/12/2004,05:25,1173.50,1173.50,1173.50,1173.50,8,0,8.00
11/12/2004,05:26,1173.50,1173.50,1173.25,1173.25,40,109,149.00
11/12/2004,05:27,1173.25,1173.25,1173.25,1173.25,0,20,20.00
11/12/2004,05:29,1173.25,1173.50,1173.25,1173.25,4,34,38.00
11/12/2004,05:30,1173.25,1173.25,1173.25,1173.25,0,3,3.00
11/12/2004,05:32,1173.25,1173.25,1173.25,1173.25,0,3,3.00
11/12/2004,05:34,1173.50,1173.50,1173.25,1173.25,2,2,4.00
11/12/2004,05:35,1173.50,1173.50,1173.50,1173.50,2,0,2.00
11/12/2004,05:36,1173.50,1173.50,1173.50,1173.50,53,0,53.00
11/12/2004,05:37,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/12/2004,05:38,1173.50,1173.50,1173.50,1173.50,42,0,42.00
11/12/2004,05:39,1173.50,1173.50,1173.50,1173.50,6,0,6.00
11/12/2004,05:40,1173.75,1173.75,1173.75,1173.75,30,0,30.00
11/12/2004,05:41,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/12/2004,05:42,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/12/2004,05:43,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/12/2004,05:44,1173.50,1173.50,1173.50,1173.50,0,4,4.00
11/12/2004,05:45,1173.50,1173.50,1173.50,1173.50,0,6,6.00
11/12/2004,05:46,1173.75,1173.75,1173.75,1173.75,126,0,126.00
11/12/2004,05:47,1173.75,1173.75,1173.75,1173.75,6,0,6.00
11/12/2004,05:48,1173.75,1173.75,1173.75,1173.75,4,0,4.00
11/12/2004,05:51,1173.75,1173.75,1173.75,1173.75,34,0,34.00
11/12/2004,05:52,1173.75,1173.75,1173.50,1173.50,85,5,90.00
11/12/2004,05:53,1173.50,1173.50,1173.50,1173.50,0,12,12.00
11/12/2004,05:55,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/12/2004,05:57,1173.75,1173.75,1173.75,1173.75,11,0,11.00
11/12/2004,05:58,1173.75,1173.75,1173.75,1173.75,3,0,3.00
11/12/2004,05:59,1173.75,1173.75,1173.75,1173.75,1,0,1.00
11/12/2004,06:00,1173.75,1174.00,1173.75,1173.75,88,1,89.00
11/12/2004,06:01,1173.75,1173.75,1173.75,1173.75,0,3,3.00
11/12/2004,06:02,1174.00,1174.00,1174.00,1174.00,1,0,1.00
11/12/2004,06:03,1173.75,1173.75,1173.75,1173.75,0,6,6.00
11/12/2004,06:05,1173.75,1174.00,1173.75,1174.00,4,1,5.00
11/12/2004,06:06,1174.00,1174.00,1174.00,1174.00,151,0,151.00
11/12/2004,06:07,1174.00,1174.00,1174.00,1174.00,68,0,68.00
11/12/2004,06:08,1174.00,1174.00,1174.00,1174.00,3,0,3.00
11/12/2004,06:09,1174.25,1174.25,1174.25,1174.25,6,0,6.00
11/12/2004,06:10,1174.00,1174.25,1174.00,1174.25,5,17,22.00
11/12/2004,06:11,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/12/2004,06:12,1174.25,1174.25,1174.25,1174.25,1,0,1.00
11/12/2004,06:13,1174.25,1174.25,1174.25,1174.25,6,0,6.00
11/12/2004,06:15,1174.25,1174.25,1174.25,1174.25,2,0,2.00
11/12/2004,06:16,1174.00,1174.25,1174.00,1174.25,1,1,2.00
11/12/2004,06:17,1174.00,1174.00,1174.00,1174.00,0,3,3.00
11/12/2004,06:18,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/12/2004,06:19,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/12/2004,06:21,1174.00,1174.00,1174.00,1174.00,0,1,1.00
11/12/2004,06:23,1174.25,1174.25,1174.00,1174.00,60,3,63.00
11/12/2004,06:24,1174.25,1174.25,1174.00,1174.25,58,2,60.00
11/12/2004,06:25,1174.25,1174.25,1174.00,1174.25,2,1,3.00
11/12/2004,06:26,1174.00,1174.00,1174.00,1174.00,0,10,10.00
11/12/2004,06:27,1174.25,1174.25,1174.00,1174.00,4,2,6.00
11/12/2004,06:28,1174.25,1174.25,1174.00,1174.00,3,9,12.00
11/12/2004,06:29,1174.00,1174.00,1174.00,1174.00,0,6,6.00
11/12/2004,06:33,1174.00,1174.25,1174.00,1174.25,2,10,12.00
11/12/2004,06:34,1174.25,1174.25,1174.00,1174.00,5,208,213.00
11/12/2004,06:35,1174.00,1174.00,1173.50,1173.50,0,81,81.00
11/12/2004,06:36,1173.75,1173.75,1173.75,1173.75,7,0,7.00
11/12/2004,06:37,1173.50,1173.50,1173.50,1173.50,0,79,79.00
11/12/2004,06:38,1173.50,1173.75,1173.25,1173.25,5,26,31.00
11/12/2004,06:39,1173.50,1173.50,1173.50,1173.50,38,0,38.00
11/12/2004,06:40,1173.50,1173.50,1173.50,1173.50,23,0,23.00
11/12/2004,06:41,1173.50,1173.75,1173.50,1173.75,81,0,81.00
11/12/2004,06:42,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/12/2004,06:44,1173.75,1173.75,1173.75,1173.75,81,0,81.00
11/12/2004,06:45,1173.75,1173.75,1173.75,1173.75,11,0,11.00
11/12/2004,06:46,1173.75,1173.75,1173.75,1173.75,7,0,7.00
11/12/2004,06:47,1173.75,1173.75,1173.75,1173.75,22,0,22.00
11/12/2004,06:50,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/12/2004,06:51,1173.50,1173.50,1173.25,1173.25,0,187,187.00
11/12/2004,06:53,1173.50,1173.50,1173.50,1173.50,72,0,72.00
11/12/2004,06:54,1173.50,1173.50,1173.50,1173.50,15,0,15.00
11/12/2004,06:57,1173.50,1173.50,1173.50,1173.50,5,0,5.00
11/12/2004,06:58,1173.50,1173.50,1173.25,1173.50,10,2,12.00
11/12/2004,06:59,1173.25,1173.50,1173.25,1173.50,5,1,6.00
11/12/2004,07:00,1173.25,1173.50,1173.25,1173.25,2,5,7.00
11/12/2004,07:01,1173.50,1173.50,1173.25,1173.25,11,1,12.00
11/12/2004,07:02,1173.25,1173.50,1173.25,1173.50,12,1,13.00
11/12/2004,07:03,1173.50,1173.50,1173.50,1173.50,16,0,16.00
11/12/2004,07:04,1173.50,1173.50,1173.50,1173.50,9,0,9.00
11/12/2004,07:05,1173.50,1173.50,1173.50,1173.50,24,0,24.00
11/12/2004,07:06,1173.50,1173.50,1173.50,1173.50,1,0,1.00
11/12/2004,07:07,1173.50,1173.50,1173.50,1173.50,3,0,3.00
11/12/2004,07:08,1173.75,1173.75,1173.50,1173.75,5,19,24.00
11/12/2004,07:09,1173.75,1173.75,1173.75,1173.75,6,0,6.00
11/12/2004,07:10,1173.75,1173.75,1173.50,1173.50,9,39,48.00
11/12/2004,07:11,1173.50,1173.50,1173.50,1173.50,0,19,19.00
11/12/2004,07:12,1173.50,1173.50,1173.50,1173.50,0,2,2.00
11/12/2004,07:13,1173.50,1173.50,1173.50,1173.50,0,1,1.00
11/12/2004,07:14,1173.50,1173.75,1173.50,1173.75,3,6,9.00
11/12/2004,07:15,1173.75,1173.75,1173.50,1173.50,2,10,12.00
11/12/2004,07:16,1173.75,1173.75,1173.50,1173.50,1,55,56.00
11/12/2004,07:17,1173.50,1173.50,1173.25,1173.50,11,57,68.00
11/12/2004,07:18,1173.25,1173.50,1173.25,1173.50,18,5,23.00
11/12/2004,07:20,1173.50,1173.50,1173.50,1173.50,9,0,9.00
11/12/2004,07:21,1173.75,1173.75,1173.50,1173.50,1,102,103.00
11/12/2004,07:22,1173.50,1173.75,1173.50,1173.75,1,11,12.00
11/12/2004,07:23,1173.50,1173.75,1173.50,1173.75,7,1,8.00
11/12/2004,07:24,1173.50,1173.75,1173.50,1173.75,172,6,178.00
11/12/2004,07:25,1174.00,1174.25,1174.00,1174.00,294,170,464.00
11/12/2004,07:26,1174.00,1174.25,1174.00,1174.00,2,203,205.00
11/12/2004,07:27,1174.00,1174.25,1174.00,1174.25,72,38,110.00
11/12/2004,07:28,1174.25,1174.25,1174.00,1174.25,127,16,143.00
11/12/2004,07:29,1174.00,1174.25,1174.00,1174.00,12,3,15.00
11/12/2004,07:30,1174.25,1174.50,1174.00,1174.25,88,90,178.00
11/12/2004,07:31,1174.25,1175.00,1174.25,1174.75,583,342,925.00
11/12/2004,07:32,1174.75,1175.50,1174.25,1174.50,1098,1299,2397.00
11/12/2004,07:33,1174.75,1175.00,1174.50,1174.75,97,147,244.00
11/12/2004,07:34,1174.50,1174.50,1174.00,1174.50,69,211,280.00
11/12/2004,07:35,1174.50,1174.75,1174.25,1174.50,126,11,137.00
11/12/2004,07:36,1174.50,1175.00,1174.50,1174.75,280,9,289.00
11/12/2004,07:37,1175.00,1175.00,1174.75,1174.75,139,200,339.00
11/12/2004,07:38,1174.75,1175.00,1174.50,1174.75,91,105,196.00
11/12/2004,07:39,1175.00,1175.25,1174.75,1175.00,225,51,276.00
11/12/2004,07:40,1174.75,1174.75,1174.75,1174.75,0,16,16.00
11/12/2004,07:41,1174.75,1175.00,1174.75,1175.00,135,123,258.00
11/12/2004,07:42,1175.00,1175.00,1175.00,1175.00,287,0,287.00
11/12/2004,07:43,1175.00,1175.00,1175.00,1175.00,48,0,48.00
11/12/2004,07:44,1175.00,1175.00,1174.75,1174.75,14,4,18.00
11/12/2004,07:45,1174.75,1175.00,1174.75,1175.00,98,181,279.00
11/12/2004,07:46,1175.00,1175.25,1175.00,1175.00,47,14,61.00
11/12/2004,07:47,1175.00,1175.25,1175.00,1175.00,29,66,95.00
11/12/2004,07:48,1175.00,1175.25,1175.00,1175.00,9,5,14.00
11/12/2004,07:49,1175.25,1175.25,1175.00,1175.00,453,16,469.00
11/12/2004,07:50,1175.25,1175.25,1175.00,1175.00,15,84,99.00
11/12/2004,07:51,1175.00,1175.25,1175.00,1175.25,18,17,35.00
11/12/2004,07:52,1175.00,1175.25,1175.00,1175.25,32,3,35.00
11/12/2004,07:53,1175.25,1175.50,1175.00,1175.50,173,10,183.00
11/12/2004,07:54,1175.25,1175.50,1175.25,1175.50,2,10,12.00
11/12/2004,07:55,1175.50,1175.50,1175.25,1175.25,1,56,57.00
11/12/2004,07:56,1175.00,1175.25,1175.00,1175.25,81,1,82.00
11/12/2004,07:57,1175.25,1175.25,1175.00,1175.25,23,11,34.00
11/12/2004,07:58,1175.25,1175.25,1175.00,1175.00,9,1,10.00
11/12/2004,07:59,1175.00,1175.25,1174.75,1174.75,9,287,296.00
11/12/2004,08:00,1174.75,1175.00,1174.75,1174.75,1,124,125.00
11/12/2004,08:01,1174.75,1174.75,1174.25,1174.25,0,148,148.00
11/12/2004,08:02,1174.25,1174.75,1174.25,1174.50,71,4,75.00
11/12/2004,08:03,1174.50,1174.75,1174.50,1174.75,25,7,32.00
11/12/2004,08:04,1174.75,1174.75,1174.50,1174.50,21,1,22.00
11/12/2004,08:05,1174.50,1174.75,1174.50,1174.75,17,5,22.00
11/12/2004,08:06,1174.75,1174.75,1174.75,1174.75,22,0,22.00
11/12/2004,08:07,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/12/2004,08:08,1174.75,1174.75,1174.75,1174.75,3,0,3.00
11/12/2004,08:09,1174.75,1174.75,1174.50,1174.50,3,2,5.00
11/12/2004,08:10,1174.50,1174.75,1174.50,1174.75,101,5,106.00
11/12/2004,08:11,1175.00,1175.00,1174.75,1174.75,1,76,77.00
11/12/2004,08:12,1174.75,1175.00,1174.75,1174.75,18,89,107.00
11/12/2004,08:13,1174.75,1175.00,1174.50,1174.50,17,95,112.00
11/12/2004,08:14,1174.50,1174.75,1174.50,1174.75,12,1,13.00
11/12/2004,08:15,1174.50,1174.75,1174.50,1174.75,68,3,71.00
11/12/2004,08:16,1174.75,1174.75,1174.25,1174.25,61,287,348.00
11/12/2004,08:17,1174.50,1174.50,1174.25,1174.25,23,236,259.00
11/12/2004,08:18,1174.25,1174.50,1174.00,1174.25,105,38,143.00
11/12/2004,08:19,1174.25,1174.50,1174.25,1174.25,3,7,10.00
11/12/2004,08:20,1174.50,1174.50,1174.25,1174.50,203,6,209.00
11/12/2004,08:21,1174.25,1174.25,1174.25,1174.25,0,7,7.00
11/12/2004,08:22,1174.50,1174.50,1174.25,1174.25,204,156,360.00
11/12/2004,08:23,1174.25,1174.75,1174.25,1174.50,351,115,466.00
11/12/2004,08:24,1174.50,1174.75,1174.50,1174.50,29,79,108.00
11/12/2004,08:25,1174.50,1174.75,1174.50,1174.75,203,64,267.00
11/12/2004,08:26,1174.75,1175.00,1174.75,1174.75,89,77,166.00
11/12/2004,08:27,1174.75,1174.75,1174.50,1174.50,6,121,127.00
11/12/2004,08:28,1174.50,1175.00,1174.50,1174.75,120,39,159.00
11/12/2004,08:29,1174.50,1175.00,1174.50,1175.00,351,144,495.00
11/12/2004,08:30,1174.75,1175.00,1174.25,1174.50,98,903,1001.00
11/12/2004,08:31,1174.50,1175.00,1174.25,1174.75,2341,1339,3680.00
11/12/2004,08:32,1174.75,1175.00,1174.50,1175.00,1232,660,1892.00
11/12/2004,08:33,1175.00,1175.25,1174.50,1174.50,362,1500,1862.00
11/12/2004,08:34,1174.50,1174.75,1174.25,1174.25,952,966,1918.00
11/12/2004,08:35,1174.25,1174.50,1174.25,1174.50,265,914,1179.00
11/12/2004,08:36,1174.25,1174.50,1174.00,1174.25,1125,1255,2380.00
11/12/2004,08:37,1174.25,1174.75,1174.00,1174.25,385,479,864.00
11/12/2004,08:38,1174.25,1174.25,1173.75,1174.00,856,2134,2990.00
11/12/2004,08:39,1173.75,1174.25,1173.75,1174.00,862,533,1395.00
11/12/2004,08:40,1174.00,1174.25,1174.00,1174.25,838,187,1025.00
11/12/2004,08:41,1174.25,1174.50,1174.00,1174.00,627,989,1616.00
11/12/2004,08:42,1174.00,1174.25,1173.75,1174.00,145,704,849.00
11/12/2004,08:43,1174.00,1174.25,1173.50,1173.50,99,941,1040.00
11/12/2004,08:44,1173.50,1174.25,1173.50,1174.00,935,439,1374.00
11/12/2004,08:45,1174.25,1174.25,1173.50,1174.00,1121,677,1798.00
11/12/2004,08:46,1174.25,1174.25,1173.50,1173.75,332,890,1222.00
11/12/2004,08:47,1173.75,1174.50,1173.50,1174.25,1428,955,2383.00
11/12/2004,08:48,1174.25,1174.50,1173.25,1174.00,2083,2106,4189.00
11/12/2004,08:49,1173.75,1174.25,1172.75,1173.25,948,2105,3053.00
11/12/2004,08:50,1173.25,1173.50,1172.50,1173.00,1752,2580,4332.00
11/12/2004,08:51,1173.00,1173.25,1172.25,1172.50,1877,2339,4216.00
11/12/2004,08:52,1172.50,1173.00,1172.00,1172.00,888,1729,2617.00
11/12/2004,08:53,1172.00,1172.50,1171.75,1171.75,1120,2918,4038.00
11/12/2004,08:54,1171.75,1172.50,1171.75,1172.25,1703,512,2215.00
11/12/2004,08:55,1172.50,1173.00,1172.25,1172.50,877,611,1488.00
11/12/2004,08:56,1172.50,1172.75,1172.25,1172.75,1451,1148,2599.00
11/12/2004,08:57,1172.50,1172.50,1172.00,1172.50,748,710,1458.00
11/12/2004,08:58,1172.50,1173.00,1172.50,1172.50,1221,259,1480.00
11/12/2004,08:59,1172.75,1173.50,1172.50,1173.25,1985,84,2069.00
11/12/2004,09:00,1173.50,1173.50,1173.00,1173.25,1793,1488,3281.00
11/12/2004,09:01,1173.25,1173.50,1173.00,1173.25,1150,1391,2541.00
11/12/2004,09:02,1173.25,1174.00,1173.25,1174.00,1970,462,2432.00
11/12/2004,09:03,1174.00,1174.25,1173.75,1174.00,1411,817,2228.00
11/12/2004,09:04,1173.75,1174.00,1173.75,1173.75,85,594,679.00
11/12/2004,09:05,1174.00,1174.00,1173.50,1173.75,382,445,827.00
11/12/2004,09:06,1173.75,1174.00,1173.25,1173.75,588,816,1404.00
11/12/2004,09:07,1173.50,1173.75,1173.00,1173.00,101,847,948.00
11/12/2004,09:08,1173.25,1173.25,1172.75,1173.00,1462,583,2045.00
11/12/2004,09:09,1173.00,1173.25,1172.50,1173.00,1119,801,1920.00
11/12/2004,09:10,1173.00,1173.50,1172.75,1173.50,829,730,1559.00
11/12/2004,09:11,1173.50,1173.50,1173.25,1173.25,138,336,474.00
11/12/2004,09:12,1173.25,1173.50,1172.75,1173.50,622,1027,1649.00
11/12/2004,09:13,1173.25,1173.50,1173.25,1173.25,320,134,454.00
11/12/2004,09:14,1173.25,1173.50,1173.00,1173.25,111,313,424.00
11/12/2004,09:15,1173.00,1173.25,1172.75,1172.75,269,685,954.00
11/12/2004,09:16,1172.50,1173.00,1172.50,1173.00,1078,524,1602.00
11/12/2004,09:17,1172.75,1173.25,1172.75,1173.00,855,641,1496.00
11/12/2004,09:18,1172.75,1173.75,1172.75,1173.50,2329,1026,3355.00
11/12/2004,09:19,1173.50,1173.75,1173.25,1173.50,603,86,689.00
11/12/2004,09:20,1173.75,1173.75,1173.50,1173.50,42,1001,1043.00
11/12/2004,09:21,1173.75,1174.25,1173.50,1174.25,2844,326,3170.00
11/12/2004,09:22,1174.25,1174.25,1173.75,1174.00,758,738,1496.00
11/12/2004,09:23,1174.25,1174.50,1174.00,1174.25,931,816,1747.00
11/12/2004,09:24,1174.25,1174.50,1174.00,1174.00,1615,850,2465.00
11/12/2004,09:25,1174.00,1174.50,1174.00,1174.25,334,449,783.00
11/12/2004,09:26,1174.50,1174.75,1174.25,1174.50,1531,565,2096.00
11/12/2004,09:27,1174.50,1175.25,1174.50,1175.00,4644,1202,5846.00
11/12/2004,09:28,1175.00,1175.25,1174.75,1175.00,1470,217,1687.00
11/12/2004,09:29,1175.00,1175.25,1174.75,1175.00,673,1640,2313.00
11/12/2004,09:30,1175.00,1175.00,1174.50,1174.75,100,798,898.00
11/12/2004,09:31,1174.50,1175.00,1174.50,1174.75,221,222,443.00
11/12/2004,09:32,1174.75,1175.25,1174.75,1175.00,1098,413,1511.00
11/12/2004,09:33,1175.00,1175.25,1174.75,1175.25,1467,555,2022.00
11/12/2004,09:34,1175.25,1175.50,1174.75,1175.50,1501,592,2093.00
11/12/2004,09:35,1175.50,1175.50,1175.00,1175.00,383,578,961.00
11/12/2004,09:36,1175.25,1175.25,1175.00,1175.25,969,241,1210.00
11/12/2004,09:37,1175.50,1175.75,1175.25,1175.25,2262,542,2804.00
11/12/2004,09:38,1175.50,1175.75,1175.25,1175.75,884,614,1498.00
11/12/2004,09:39,1175.75,1175.75,1175.25,1175.25,1266,376,1642.00
11/12/2004,09:40,1175.25,1176.00,1175.25,1175.75,954,549,1503.00
11/12/2004,09:41,1175.50,1176.00,1175.25,1175.75,1965,1738,3703.00
11/12/2004,09:42,1175.75,1175.75,1175.25,1175.25,210,1160,1370.00
11/12/2004,09:43,1175.50,1175.50,1175.25,1175.50,886,833,1719.00
11/12/2004,09:44,1175.25,1175.50,1175.00,1175.00,200,1839,2039.00
11/12/2004,09:45,1175.00,1175.25,1174.75,1175.00,246,1293,1539.00
11/12/2004,09:46,1175.00,1175.25,1174.75,1174.75,266,1290,1556.00
11/12/2004,09:47,1174.75,1175.00,1174.75,1174.75,179,195,374.00
11/12/2004,09:48,1174.75,1175.00,1174.50,1174.50,336,412,748.00
11/12/2004,09:49,1174.50,1174.75,1174.00,1174.00,188,2244,2432.00
11/12/2004,09:50,1174.25,1174.50,1174.00,1174.25,797,427,1224.00
11/12/2004,09:51,1174.50,1174.50,1174.00,1174.00,642,864,1506.00
11/12/2004,09:52,1174.00,1174.25,1174.00,1174.25,799,1283,2082.00
11/12/2004,09:53,1174.25,1174.25,1173.75,1174.00,344,534,878.00
11/12/2004,09:54,1174.00,1174.50,1174.00,1174.50,538,77,615.00
11/12/2004,09:55,1174.25,1174.50,1174.00,1174.50,266,535,801.00
11/12/2004,09:56,1174.50,1174.50,1174.25,1174.50,574,18,592.00
11/12/2004,09:57,1174.50,1174.50,1174.00,1174.50,883,382,1265.00
11/12/2004,09:58,1174.50,1174.50,1174.25,1174.25,49,53,102.00
11/12/2004,09:59,1174.25,1174.75,1174.00,1174.00,633,1454,2087.00
11/12/2004,10:00,1174.25,1174.25,1174.00,1174.00,120,300,420.00
11/12/2004,10:01,1174.00,1174.25,1174.00,1174.00,45,429,474.00
11/12/2004,10:02,1174.00,1174.25,1173.50,1173.50,181,1212,1393.00
11/12/2004,10:03,1173.75,1174.25,1173.50,1173.50,504,1713,2217.00
11/12/2004,10:04,1173.50,1174.25,1173.50,1174.25,548,69,617.00
11/12/2004,10:05,1174.00,1174.50,1174.00,1174.50,603,342,945.00
11/12/2004,10:06,1174.25,1174.50,1174.25,1174.50,265,190,455.00
11/12/2004,10:07,1174.50,1174.50,1174.25,1174.50,65,67,132.00
11/12/2004,10:08,1174.50,1174.75,1174.25,1174.50,1957,95,2052.00
11/12/2004,10:09,1174.75,1175.00,1174.50,1174.75,726,113,839.00
11/12/2004,10:10,1175.00,1175.25,1174.75,1175.00,930,714,1644.00
11/12/2004,10:11,1175.00,1175.25,1175.00,1175.25,565,49,614.00
11/12/2004,10:12,1175.00,1175.50,1175.00,1175.25,1753,105,1858.00
11/12/2004,10:13,1175.50,1176.25,1175.50,1176.25,3324,390,3714.00
11/12/2004,10:14,1176.25,1176.50,1176.00,1176.25,2727,938,3665.00
11/12/2004,10:15,1176.25,1176.50,1175.75,1175.75,624,2490,3114.00
11/12/2004,10:16,1176.00,1176.00,1175.75,1175.75,719,404,1123.00
11/12/2004,10:17,1176.00,1176.25,1175.75,1176.00,1573,565,2138.00
11/12/2004,10:18,1176.00,1176.25,1175.75,1175.75,434,784,1218.00
11/12/2004,10:19,1175.75,1176.25,1175.75,1176.25,1053,91,1144.00
11/12/2004,10:20,1176.00,1176.25,1175.75,1176.25,1033,1046,2079.00
11/12/2004,10:21,1176.25,1176.25,1176.00,1176.00,344,128,472.00
11/12/2004,10:22,1176.00,1176.00,1175.75,1176.00,256,272,528.00
11/12/2004,10:23,1176.00,1176.25,1175.75,1176.25,813,209,1022.00
11/12/2004,10:24,1176.25,1176.25,1175.75,1176.00,989,1330,2319.00
11/12/2004,10:25,1176.00,1176.00,1175.50,1175.50,21,564,585.00
11/12/2004,10:26,1175.50,1175.75,1175.00,1175.50,768,2500,3268.00
11/12/2004,10:27,1175.75,1176.00,1175.50,1175.75,242,447,689.00
11/12/2004,10:28,1175.75,1176.25,1175.75,1176.25,905,295,1200.00
11/12/2004,10:29,1176.00,1176.25,1175.75,1175.75,18,596,614.00
11/12/2004,10:30,1175.75,1176.00,1175.25,1175.50,241,617,858.00
11/12/2004,10:31,1175.50,1175.75,1175.25,1175.25,167,682,849.00
11/12/2004,10:32,1175.25,1175.50,1175.25,1175.50,318,52,370.00
11/12/2004,10:33,1175.50,1175.75,1175.25,1175.50,668,167,835.00
11/12/2004,10:34,1175.50,1175.75,1175.50,1175.50,573,435,1008.00
11/12/2004,10:35,1175.50,1175.75,1175.25,1175.50,288,172,460.00
11/12/2004,10:36,1175.50,1175.75,1175.50,1175.75,222,18,240.00
11/12/2004,10:37,1175.75,1176.50,1175.75,1176.50,2089,411,2500.00
11/12/2004,10:38,1176.50,1176.50,1176.00,1176.00,301,679,980.00
11/12/2004,10:39,1176.00,1176.25,1175.50,1175.50,33,433,466.00
11/12/2004,10:40,1175.50,1175.75,1175.25,1175.25,394,1585,1979.00
11/12/2004,10:41,1175.25,1175.50,1175.00,1175.25,175,555,730.00
11/12/2004,10:42,1175.25,1175.25,1174.50,1174.50,509,3219,3728.00
11/12/2004,10:43,1174.50,1174.75,1174.25,1174.75,190,494,684.00
11/12/2004,10:44,1174.75,1174.75,1174.50,1174.50,907,128,1035.00
11/12/2004,10:45,1174.50,1175.00,1174.50,1175.00,258,207,465.00
11/12/2004,10:46,1174.75,1175.00,1174.00,1174.25,111,1676,1787.00
11/12/2004,10:47,1174.25,1174.75,1174.25,1174.75,703,276,979.00
11/12/2004,10:48,1174.75,1175.00,1174.25,1174.75,507,443,950.00
11/12/2004,10:49,1175.00,1175.25,1174.50,1175.00,363,457,820.00
11/12/2004,10:50,1175.00,1175.00,1174.75,1174.75,168,14,182.00
11/12/2004,10:51,1174.75,1175.25,1174.75,1175.25,435,155,590.00
11/12/2004,10:52,1175.25,1175.25,1174.75,1175.00,196,400,596.00
11/12/2004,10:53,1175.00,1175.25,1174.75,1175.00,316,60,376.00
11/12/2004,10:54,1175.00,1175.50,1175.00,1175.25,328,301,629.00
11/12/2004,10:55,1175.25,1175.50,1175.00,1175.25,358,51,409.00
11/12/2004,10:56,1175.50,1175.50,1175.00,1175.25,596,168,764.00
11/12/2004,10:57,1175.25,1175.50,1175.00,1175.50,195,263,458.00
11/12/2004,10:58,1175.25,1175.75,1175.00,1175.00,835,944,1779.00
11/12/2004,10:59,1175.00,1175.25,1175.00,1175.00,326,423,749.00
11/12/2004,11:00,1175.25,1175.25,1174.50,1174.50,115,898,1013.00
11/12/2004,11:01,1174.50,1174.75,1174.25,1174.50,356,595,951.00
11/12/2004,11:02,1174.75,1175.00,1174.50,1175.00,955,139,1094.00
11/12/2004,11:03,1175.00,1175.25,1174.75,1175.00,295,640,935.00
11/12/2004,11:04,1175.25,1175.25,1175.00,1175.00,581,65,646.00
11/12/2004,11:05,1175.00,1175.25,1175.00,1175.00,174,193,367.00
11/12/2004,11:06,1175.00,1175.25,1174.75,1175.25,269,751,1020.00
11/12/2004,11:07,1175.00,1175.25,1174.75,1175.00,568,566,1134.00
11/12/2004,11:08,1175.00,1175.25,1174.75,1175.00,334,174,508.00
11/12/2004,11:09,1175.25,1175.75,1175.25,1175.50,1118,123,1241.00
11/12/2004,11:10,1175.75,1176.25,1175.50,1176.25,1876,276,2152.00
11/12/2004,11:11,1176.25,1176.50,1176.00,1176.25,1368,680,2048.00
11/12/2004,11:12,1176.25,1176.75,1176.00,1176.25,2615,1125,3740.00
11/12/2004,11:13,1176.50,1176.50,1175.75,1175.75,991,1641,2632.00
11/12/2004,11:14,1176.00,1176.50,1175.75,1176.25,501,78,579.00
11/12/2004,11:15,1176.25,1177.00,1176.25,1176.75,1739,773,2512.00
11/12/2004,11:16,1176.75,1176.75,1176.25,1176.50,1098,315,1413.00
11/12/2004,11:17,1176.75,1176.75,1176.00,1176.00,360,815,1175.00
11/12/2004,11:18,1176.00,1176.25,1176.00,1176.25,45,85,130.00
11/12/2004,11:19,1176.25,1176.25,1176.00,1176.00,487,70,557.00
11/12/2004,11:20,1176.25,1176.75,1176.00,1176.50,1305,89,1394.00
11/12/2004,11:21,1176.50,1176.75,1176.00,1176.25,505,1058,1563.00
11/12/2004,11:22,1176.25,1176.50,1176.00,1176.25,244,213,457.00
11/12/2004,11:23,1176.25,1176.75,1176.00,1176.50,359,120,479.00
11/12/2004,11:24,1176.50,1177.50,1176.50,1177.50,6875,758,7633.00
11/12/2004,11:25,1177.50,1177.50,1177.25,1177.50,1332,1207,2539.00
11/12/2004,11:26,1177.50,1177.75,1177.25,1177.75,2592,706,3298.00
11/12/2004,11:27,1177.75,1178.00,1177.50,1177.50,2107,584,2691.00
11/12/2004,11:28,1177.75,1177.75,1177.00,1177.00,447,2149,2596.00
11/12/2004,11:29,1177.25,1177.75,1177.00,1177.50,1865,344,2209.00
11/12/2004,11:30,1177.75,1178.00,1177.50,1177.75,1454,433,1887.00
11/12/2004,11:31,1177.50,1177.75,1177.50,1177.50,200,95,295.00
11/12/2004,11:32,1177.75,1177.75,1177.50,1177.50,194,432,626.00
11/12/2004,11:33,1177.75,1178.00,1177.50,1177.75,1553,246,1799.00
11/12/2004,11:34,1177.75,1177.75,1177.25,1177.25,554,637,1191.00
11/12/2004,11:35,1177.25,1177.50,1177.25,1177.50,172,135,307.00
11/12/2004,11:36,1177.50,1177.50,1177.25,1177.25,137,316,453.00
11/12/2004,11:37,1177.25,1177.75,1177.25,1177.75,654,460,1114.00
11/12/2004,11:38,1177.50,1178.00,1177.50,1178.00,989,43,1032.00
11/12/2004,11:39,1178.00,1178.25,1177.75,1177.75,2291,1508,3799.00
11/12/2004,11:40,1177.75,1178.00,1177.50,1178.00,1034,579,1613.00
11/12/2004,11:41,1177.75,1178.25,1177.75,1177.75,1162,836,1998.00
11/12/2004,11:42,1178.00,1178.25,1177.50,1177.75,503,670,1173.00
11/12/2004,11:43,1177.75,1178.00,1177.50,1177.50,847,191,1038.00
11/12/2004,11:44,1177.50,1177.75,1177.50,1177.75,382,422,804.00
11/12/2004,11:45,1177.50,1177.75,1177.50,1177.50,11,178,189.00
11/12/2004,11:46,1177.50,1177.75,1177.25,1177.25,374,1581,1955.00
11/12/2004,11:47,1177.50,1177.50,1177.25,1177.25,155,326,481.00
11/12/2004,11:48,1177.25,1177.50,1177.25,1177.25,224,48,272.00
11/12/2004,11:49,1177.25,1177.75,1177.25,1177.50,1117,211,1328.00
11/12/2004,11:50,1177.50,1177.75,1177.50,1177.50,41,126,167.00
11/12/2004,11:51,1177.75,1177.75,1177.50,1177.50,79,21,100.00
11/12/2004,11:52,1177.75,1177.75,1177.50,1177.50,15,105,120.00
11/12/2004,11:53,1177.50,1177.75,1177.00,1177.00,19,2283,2302.00
11/12/2004,11:54,1177.00,1177.25,1176.75,1177.25,129,635,764.00
11/12/2004,11:55,1177.00,1177.25,1177.00,1177.25,114,88,202.00
11/12/2004,11:56,1177.00,1177.25,1177.00,1177.25,234,109,343.00
11/12/2004,11:57,1177.25,1177.50,1177.25,1177.50,326,31,357.00
11/12/2004,11:58,1177.50,1177.50,1177.25,1177.25,37,67,104.00
11/12/2004,11:59,1177.50,1177.50,1177.25,1177.25,315,22,337.00
11/12/2004,12:00,1177.25,1177.50,1177.25,1177.25,26,269,295.00
11/12/2004,12:01,1177.50,1177.50,1177.25,1177.50,168,10,178.00
11/12/2004,12:02,1177.50,1177.75,1177.25,1177.50,944,539,1483.00
11/12/2004,12:03,1177.50,1177.75,1177.25,1177.50,254,134,388.00
11/12/2004,12:04,1177.50,1178.00,1177.50,1178.00,1634,419,2053.00
11/12/2004,12:05,1178.00,1178.00,1177.75,1178.00,164,805,969.00
11/12/2004,12:06,1177.75,1178.00,1177.75,1177.75,55,412,467.00
11/12/2004,12:07,1177.75,1178.50,1177.75,1178.25,2881,723,3604.00
11/12/2004,12:08,1178.25,1178.25,1177.50,1177.75,238,952,1190.00
11/12/2004,12:09,1177.75,1178.25,1177.50,1178.25,456,82,538.00
11/12/2004,12:10,1178.00,1178.25,1177.75,1178.00,118,189,307.00
11/12/2004,12:11,1178.00,1178.25,1177.75,1177.75,584,507,1091.00
11/12/2004,12:12,1178.00,1178.25,1177.75,1178.00,298,69,367.00
11/12/2004,12:13,1178.00,1178.25,1177.75,1178.00,134,6,140.00
11/12/2004,12:14,1178.00,1178.50,1178.00,1178.25,748,128,876.00
11/12/2004,12:15,1178.25,1178.50,1178.00,1178.50,364,197,561.00
11/12/2004,12:16,1178.25,1178.50,1178.00,1178.50,236,226,462.00
11/12/2004,12:17,1178.50,1178.50,1178.00,1178.25,230,295,525.00
11/12/2004,12:18,1178.25,1178.50,1178.00,1178.00,365,254,619.00
11/12/2004,12:19,1178.25,1178.25,1177.75,1178.00,423,769,1192.00
11/12/2004,12:20,1178.00,1178.25,1177.75,1177.75,35,268,303.00
11/12/2004,12:21,1177.75,1178.00,1177.75,1178.00,199,140,339.00
11/12/2004,12:22,1178.00,1178.25,1177.75,1177.75,249,46,295.00
11/12/2004,12:23,1178.00,1178.00,1177.50,1177.50,28,513,541.00
11/12/2004,12:24,1177.75,1177.75,1177.50,1177.75,9,46,55.00
11/12/2004,12:25,1177.75,1178.00,1177.50,1177.75,381,585,966.00
11/12/2004,12:26,1177.75,1178.25,1177.75,1177.75,365,117,482.00
11/12/2004,12:27,1177.75,1178.00,1177.75,1177.75,348,222,570.00
11/12/2004,12:28,1178.00,1178.00,1177.50,1178.00,240,206,446.00
11/12/2004,12:29,1178.00,1178.25,1177.75,1177.75,269,97,366.00
11/12/2004,12:30,1177.75,1178.00,1177.75,1178.00,171,53,224.00
11/12/2004,12:31,1178.00,1178.25,1177.75,1178.25,320,48,368.00
11/12/2004,12:32,1178.00,1178.25,1177.75,1177.75,73,471,544.00
11/12/2004,12:33,1178.00,1178.00,1177.75,1178.00,45,6,51.00
11/12/2004,12:34,1178.00,1178.00,1177.75,1177.75,78,4,82.00
11/12/2004,12:35,1177.75,1178.00,1177.75,1177.75,215,85,300.00
11/12/2004,12:36,1178.00,1178.00,1177.75,1177.75,13,49,62.00
11/12/2004,12:37,1178.00,1178.00,1177.75,1177.75,10,44,54.00
11/12/2004,12:38,1178.00,1178.00,1177.50,1177.50,3,501,504.00
11/12/2004,12:39,1177.75,1177.75,1177.50,1177.75,269,33,302.00
11/12/2004,12:40,1177.75,1177.75,1177.50,1177.50,461,35,496.00
11/12/2004,12:41,1177.75,1177.75,1177.50,1177.50,112,227,339.00
11/12/2004,12:42,1177.50,1177.75,1177.25,1177.25,135,586,721.00
11/12/2004,12:43,1177.50,1177.50,1177.25,1177.25,130,70,200.00
11/12/2004,12:44,1177.25,1177.50,1177.25,1177.50,214,242,456.00
11/12/2004,12:45,1177.25,1177.50,1177.25,1177.50,36,666,702.00
11/12/2004,12:46,1177.50,1177.50,1177.25,1177.50,93,17,110.00
11/12/2004,12:47,1177.50,1177.75,1177.25,1177.50,603,353,956.00
11/12/2004,12:48,1177.50,1177.75,1177.25,1177.50,104,138,242.00
11/12/2004,12:49,1177.75,1177.75,1177.50,1177.75,28,21,49.00
11/12/2004,12:50,1177.75,1177.75,1177.50,1177.50,30,29,59.00
11/12/2004,12:51,1177.50,1177.75,1177.00,1177.00,62,956,1018.00
11/12/2004,12:52,1177.00,1177.50,1177.00,1177.50,207,125,332.00
11/12/2004,12:53,1177.25,1177.50,1177.00,1177.25,77,338,415.00
11/12/2004,12:54,1177.25,1177.25,1177.00,1177.00,39,237,276.00
11/12/2004,12:55,1177.00,1177.25,1176.75,1177.00,100,963,1063.00
11/12/2004,12:56,1176.75,1177.50,1176.75,1177.25,542,724,1266.00
11/12/2004,12:57,1177.25,1177.50,1177.00,1177.50,187,385,572.00
11/12/2004,12:58,1177.50,1177.50,1177.25,1177.50,358,6,364.00
11/12/2004,12:59,1177.50,1177.75,1177.25,1177.50,86,73,159.00
11/12/2004,13:00,1177.50,1177.75,1177.50,1177.50,21,144,165.00
11/12/2004,13:01,1177.50,1178.75,1177.25,1178.50,3361,385,3746.00
11/12/2004,13:02,1178.50,1179.00,1178.25,1178.75,3370,1224,4594.00
11/12/2004,13:03,1178.75,1179.00,1178.50,1178.75,204,845,1049.00
11/12/2004,13:04,1178.50,1178.75,1177.50,1177.50,836,2274,3110.00
11/12/2004,13:05,1177.25,1178.00,1177.25,1177.75,1013,394,1407.00
11/12/2004,13:06,1177.75,1178.50,1177.75,1178.00,874,509,1383.00
11/12/2004,13:07,1178.00,1178.25,1177.50,1177.50,241,766,1007.00
11/12/2004,13:08,1177.50,1177.75,1177.25,1177.75,263,369,632.00
11/12/2004,13:09,1177.50,1177.75,1177.50,1177.75,159,419,578.00
11/12/2004,13:10,1177.75,1177.75,1177.50,1177.50,619,46,665.00
11/12/2004,13:11,1177.50,1178.25,1177.50,1178.25,1485,239,1724.00
11/12/2004,13:12,1178.25,1178.75,1178.00,1178.75,1709,91,1800.00
11/12/2004,13:13,1178.50,1178.75,1178.25,1178.50,733,820,1553.00
11/12/2004,13:14,1178.25,1178.25,1178.00,1178.25,259,887,1146.00
11/12/2004,13:15,1178.00,1178.50,1178.00,1178.00,342,677,1019.00
11/12/2004,13:16,1178.25,1179.00,1178.25,1179.00,1827,417,2244.00
11/12/2004,13:17,1179.00,1179.25,1178.25,1178.75,1956,1169,3125.00
11/12/2004,13:18,1178.75,1178.75,1178.25,1178.25,168,302,470.00
11/12/2004,13:19,1178.50,1178.50,1177.75,1177.75,220,2645,2865.00
11/12/2004,13:20,1177.75,1178.50,1177.75,1178.25,1306,444,1750.00
11/12/2004,13:21,1178.25,1179.50,1178.00,1179.50,4511,1070,5581.00
11/12/2004,13:22,1179.25,1179.50,1179.00,1179.25,600,1803,2403.00
11/12/2004,13:23,1179.25,1179.25,1179.00,1179.25,1646,262,1908.00
11/12/2004,13:24,1179.25,1179.25,1178.75,1178.75,350,1388,1738.00
11/12/2004,13:25,1179.00,1179.25,1178.75,1179.25,1569,96,1665.00
11/12/2004,13:26,1179.25,1179.75,1179.00,1179.50,2683,591,3274.00
11/12/2004,13:27,1179.50,1179.50,1179.25,1179.25,473,1167,1640.00
11/12/2004,13:28,1179.50,1179.75,1179.25,1179.75,427,320,747.00
11/12/2004,13:29,1179.75,1180.00,1179.50,1179.50,2307,949,3256.00
11/12/2004,13:30,1179.50,1180.00,1179.50,1179.50,1964,1457,3421.00
11/12/2004,13:31,1179.75,1180.00,1179.50,1179.50,2028,1209,3237.00
11/12/2004,13:32,1179.50,1180.00,1179.50,1179.75,989,324,1313.00
11/12/2004,13:33,1180.00,1180.75,1179.75,1180.50,6148,1339,7487.00
11/12/2004,13:34,1180.50,1181.50,1180.25,1181.25,5026,1407,6433.00
11/12/2004,13:35,1181.25,1181.25,1181.00,1181.25,1570,947,2517.00
11/12/2004,13:36,1181.00,1181.50,1181.00,1181.25,1824,1049,2873.00
11/12/2004,13:37,1181.50,1181.50,1181.25,1181.25,1219,1439,2658.00
11/12/2004,13:38,1181.25,1181.50,1180.75,1181.25,1075,1552,2627.00
11/12/2004,13:39,1181.25,1182.00,1181.25,1182.00,4243,1333,5576.00
11/12/2004,13:40,1182.00,1182.00,1181.25,1181.25,738,1559,2297.00
11/12/2004,13:41,1181.25,1181.75,1181.25,1181.75,1202,598,1800.00
11/12/2004,13:42,1181.75,1181.75,1181.50,1181.75,317,131,448.00
11/12/2004,13:43,1181.75,1182.25,1181.75,1182.00,3140,175,3315.00
11/12/2004,13:44,1182.25,1183.25,1182.00,1183.00,5590,890,6480.00
11/12/2004,13:45,1182.75,1183.00,1182.50,1182.50,332,981,1313.00
11/12/2004,13:46,1182.50,1183.00,1182.50,1183.00,1408,114,1522.00
11/12/2004,13:47,1182.75,1183.00,1182.50,1182.50,249,930,1179.00
11/12/2004,13:48,1182.75,1182.75,1182.25,1182.50,583,1382,1965.00
11/12/2004,13:49,1182.25,1182.50,1182.00,1182.25,2161,1929,4090.00
11/12/2004,13:50,1182.25,1182.50,1182.25,1182.25,54,395,449.00
11/12/2004,13:51,1182.50,1182.50,1182.00,1182.00,118,1174,1292.00
11/12/2004,13:52,1182.00,1182.25,1182.00,1182.00,223,430,653.00
11/12/2004,13:53,1182.00,1182.50,1182.00,1182.25,533,576,1109.00
11/12/2004,13:54,1182.25,1182.25,1181.75,1181.75,330,1369,1699.00
11/12/2004,13:55,1181.75,1182.50,1181.75,1182.50,1291,447,1738.00
11/12/2004,13:56,1182.50,1182.50,1182.00,1182.00,284,432,716.00
11/12/2004,13:57,1182.00,1182.25,1181.75,1181.75,177,713,890.00
11/12/2004,13:58,1181.75,1182.25,1181.50,1182.00,872,1545,2417.00
11/12/2004,13:59,1182.00,1182.00,1181.25,1181.50,843,1431,2274.00
11/12/2004,14:00,1181.25,1181.75,1181.25,1181.50,842,738,1580.00
11/12/2004,14:01,1181.50,1182.00,1181.50,1181.50,470,610,1080.00
11/12/2004,14:02,1181.75,1182.00,1181.25,1182.00,643,244,887.00
11/12/2004,14:03,1182.00,1182.50,1181.75,1182.00,1515,426,1941.00
11/12/2004,14:04,1182.25,1182.25,1181.75,1182.00,503,856,1359.00
11/12/2004,14:05,1182.00,1182.25,1181.50,1182.00,729,895,1624.00
11/12/2004,14:06,1181.75,1181.75,1181.50,1181.50,172,563,735.00
11/12/2004,14:07,1181.50,1181.50,1181.25,1181.50,68,1331,1399.00
11/12/2004,14:08,1181.50,1181.50,1181.00,1181.25,400,860,1260.00
11/12/2004,14:09,1181.25,1181.50,1181.00,1181.25,420,251,671.00
11/12/2004,14:10,1181.50,1181.50,1181.25,1181.50,132,47,179.00
11/12/2004,14:11,1181.25,1181.50,1181.00,1181.50,318,689,1007.00
11/12/2004,14:12,1181.50,1181.75,1181.25,1181.75,543,208,751.00
11/12/2004,14:13,1181.50,1181.75,1181.50,1181.50,184,92,276.00
11/12/2004,14:14,1181.75,1182.50,1181.25,1182.25,2233,788,3021.00
11/12/2004,14:15,1182.25,1182.50,1182.00,1182.00,130,475,605.00
11/12/2004,14:16,1182.25,1182.50,1182.00,1182.25,675,265,940.00
11/12/2004,14:17,1182.00,1182.75,1181.75,1182.75,1734,1045,2779.00
11/12/2004,14:18,1182.75,1183.25,1182.25,1183.25,3628,758,4386.00
11/12/2004,14:19,1183.25,1183.50,1182.75,1183.00,2210,1461,3671.00
11/12/2004,14:20,1183.00,1183.50,1182.75,1183.25,1267,338,1605.00
11/12/2004,14:21,1183.25,1183.50,1183.00,1183.25,478,873,1351.00
11/12/2004,14:22,1183.00,1183.25,1182.75,1182.75,105,753,858.00
11/12/2004,14:23,1182.75,1183.00,1182.50,1182.50,87,412,499.00
11/12/2004,14:24,1182.50,1182.75,1182.25,1182.25,56,1020,1076.00
11/12/2004,14:25,1182.25,1182.75,1182.25,1182.50,1043,171,1214.00
11/12/2004,14:26,1182.50,1182.75,1182.50,1182.50,207,49,256.00
11/12/2004,14:27,1182.75,1182.75,1182.50,1182.50,45,634,679.00
11/12/2004,14:28,1182.25,1183.00,1182.25,1183.00,1761,330,2091.00
11/12/2004,14:29,1183.00,1183.25,1182.50,1182.75,1362,873,2235.00
11/12/2004,14:30,1182.75,1183.00,1182.75,1182.75,158,188,346.00
11/12/2004,14:31,1182.75,1183.00,1182.75,1183.00,421,165,586.00
11/12/2004,14:32,1183.00,1183.00,1182.50,1182.75,541,710,1251.00
11/12/2004,14:33,1182.75,1182.75,1182.25,1182.25,209,968,1177.00
11/12/2004,14:34,1182.25,1182.75,1182.00,1182.75,830,950,1780.00
11/12/2004,14:35,1182.50,1183.00,1182.50,1183.00,1510,397,1907.00
11/12/2004,14:36,1182.75,1183.00,1182.25,1182.25,119,947,1066.00
11/12/2004,14:37,1182.50,1182.75,1182.25,1182.50,505,354,859.00
11/12/2004,14:38,1182.25,1182.50,1182.25,1182.50,377,52,429.00
11/12/2004,14:39,1182.25,1182.50,1182.25,1182.25,50,73,123.00
11/12/2004,14:40,1182.50,1182.50,1182.00,1182.25,754,866,1620.00
11/12/2004,14:41,1182.25,1183.00,1182.00,1183.00,1840,206,2046.00
11/12/2004,14:42,1183.00,1183.00,1182.25,1182.50,1325,1334,2659.00
11/12/2004,14:43,1182.75,1183.00,1182.50,1182.75,781,652,1433.00
11/12/2004,14:44,1182.75,1183.00,1182.50,1182.50,524,1057,1581.00
11/12/2004,14:45,1182.50,1182.75,1182.25,1182.50,406,403,809.00
11/12/2004,14:46,1182.75,1183.25,1182.50,1183.00,1268,441,1709.00
11/12/2004,14:47,1183.00,1183.50,1182.75,1183.25,1286,488,1774.00
11/12/2004,14:48,1183.50,1183.50,1183.25,1183.50,669,359,1028.00
11/12/2004,14:49,1183.50,1183.75,1183.25,1183.75,3674,591,4265.00
11/12/2004,14:50,1183.75,1183.75,1183.25,1183.50,409,1117,1526.00
11/12/2004,14:51,1183.50,1183.50,1182.75,1183.00,977,1837,2814.00
11/12/2004,14:52,1183.00,1183.25,1182.50,1183.25,1297,1258,2555.00
11/12/2004,14:53,1183.25,1183.75,1183.00,1183.50,2883,634,3517.00
11/12/2004,14:54,1183.50,1184.00,1183.25,1183.75,3705,1659,5364.00
11/12/2004,14:55,1183.75,1184.25,1183.75,1184.00,2076,1772,3848.00
11/12/2004,14:56,1183.75,1184.25,1183.50,1184.25,2711,860,3571.00
11/12/2004,14:57,1184.25,1184.25,1184.00,1184.25,2491,669,3160.00
11/12/2004,14:58,1184.25,1184.50,1184.00,1184.50,2393,402,2795.00
11/12/2004,14:59,1184.25,1184.50,1184.00,1184.00,686,2096,2782.00
11/12/2004,15:00,1184.25,1184.50,1183.75,1184.50,6124,3308,9432.00
11/12/2004,15:01,1184.25,1184.75,1183.75,1184.00,2672,5238,7910.00
11/12/2004,15:02,1184.25,1184.50,1184.00,1184.25,1861,2368,4229.00
11/12/2004,15:03,1184.25,1184.50,1183.75,1184.00,1605,2285,3890.00
11/12/2004,15:04,1184.00,1184.00,1183.50,1183.50,1084,2017,3101.00
11/12/2004,15:05,1183.50,1184.00,1183.25,1183.50,660,1760,2420.00
11/12/2004,15:06,1183.50,1183.75,1183.25,1183.50,1550,1384,2934.00
11/12/2004,15:07,1183.50,1183.75,1183.50,1183.50,1175,653,1828.00
11/12/2004,15:08,1183.50,1184.00,1183.25,1183.75,580,853,1433.00
11/12/2004,15:09,1183.50,1183.75,1183.50,1183.50,178,746,924.00
11/12/2004,15:10,1183.50,1183.75,1183.50,1183.75,1333,462,1795.00
11/12/2004,15:11,1183.75,1183.75,1183.25,1183.50,367,2943,3310.00
11/12/2004,15:12,1183.50,1183.50,1183.25,1183.25,442,1800,2242.00
11/12/2004,15:13,1183.25,1183.50,1183.00,1183.00,510,866,1376.00
11/12/2004,15:14,1183.00,1183.25,1183.00,1183.25,1023,426,1449.00
11/12/2004,15:15,1183.25,1183.25,1182.75,1182.75,2245,4165,6410.00
11/12/2004,15:16,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/14/2004,17:01,1183.00,1183.25,1183.00,1183.25,126,90,216.00
11/14/2004,17:02,1183.25,1183.75,1183.25,1183.50,174,31,205.00
11/14/2004,17:03,1183.50,1183.50,1183.25,1183.50,71,24,95.00
11/14/2004,17:04,1183.25,1183.50,1183.25,1183.25,2,90,92.00
11/14/2004,17:05,1183.25,1183.25,1183.00,1183.25,5,40,45.00
11/14/2004,17:06,1183.00,1183.25,1183.00,1183.25,26,75,101.00
11/14/2004,17:07,1183.25,1183.25,1183.25,1183.25,4,0,4.00
11/14/2004,17:08,1183.50,1183.50,1183.25,1183.25,1,7,8.00
11/14/2004,17:09,1183.50,1183.50,1183.50,1183.50,22,0,22.00
11/14/2004,17:10,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/14/2004,17:11,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,17:13,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/14/2004,17:14,1183.25,1183.50,1183.25,1183.25,3,2,5.00
11/14/2004,17:15,1183.50,1183.50,1183.50,1183.50,10,0,10.00
11/14/2004,17:16,1183.50,1183.50,1183.50,1183.50,7,0,7.00
11/14/2004,17:17,1183.25,1183.50,1183.00,1183.50,23,71,94.00
11/14/2004,17:18,1183.50,1183.50,1183.25,1183.25,5,5,10.00
11/14/2004,17:19,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/14/2004,17:23,1183.50,1183.50,1183.25,1183.25,2,2,4.00
11/14/2004,17:25,1183.25,1183.50,1183.25,1183.50,1,1,2.00
11/14/2004,17:26,1183.50,1183.50,1183.50,1183.50,3,0,3.00
11/14/2004,17:28,1183.50,1183.50,1183.25,1183.25,24,2,26.00
11/14/2004,17:29,1183.50,1183.50,1183.50,1183.50,12,0,12.00
11/14/2004,17:30,1183.25,1183.25,1183.25,1183.25,0,52,52.00
11/14/2004,17:31,1183.25,1183.50,1183.25,1183.25,9,6,15.00
11/14/2004,17:32,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,17:33,1183.50,1183.50,1183.50,1183.50,28,0,28.00
11/14/2004,17:34,1183.50,1183.50,1183.25,1183.25,1,82,83.00
11/14/2004,17:35,1183.25,1183.25,1183.25,1183.25,0,36,36.00
11/14/2004,17:36,1183.25,1183.25,1183.00,1183.00,0,16,16.00
11/14/2004,17:37,1183.00,1183.00,1183.00,1183.00,0,15,15.00
11/14/2004,17:38,1183.00,1183.25,1183.00,1183.00,4,60,64.00
11/14/2004,17:39,1183.00,1183.00,1182.75,1183.00,3,33,36.00
11/14/2004,17:40,1183.00,1183.00,1183.00,1183.00,38,0,38.00
11/14/2004,17:41,1183.00,1183.00,1183.00,1183.00,8,0,8.00
11/14/2004,17:42,1183.00,1183.00,1183.00,1183.00,24,0,24.00
11/14/2004,17:43,1183.00,1183.00,1182.75,1182.75,4,1,5.00
11/14/2004,17:44,1183.00,1183.00,1183.00,1183.00,11,0,11.00
11/14/2004,17:45,1183.25,1183.50,1183.25,1183.50,63,0,63.00
11/14/2004,17:46,1183.50,1183.50,1183.50,1183.50,10,0,10.00
11/14/2004,17:47,1183.25,1183.25,1183.25,1183.25,0,11,11.00
11/14/2004,17:48,1183.25,1183.25,1183.25,1183.25,0,14,14.00
11/14/2004,17:49,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/14/2004,17:51,1183.25,1183.25,1183.25,1183.25,0,25,25.00
11/14/2004,17:52,1183.25,1183.25,1183.00,1183.00,12,3,15.00
11/14/2004,17:54,1183.25,1183.25,1183.25,1183.25,46,0,46.00
11/14/2004,17:55,1183.25,1183.25,1183.25,1183.25,2,0,2.00
11/14/2004,17:57,1183.25,1183.25,1183.25,1183.25,5,0,5.00
11/14/2004,17:58,1183.50,1183.50,1183.25,1183.25,1,60,61.00
11/14/2004,17:59,1183.25,1183.25,1183.25,1183.25,0,4,4.00
11/14/2004,18:00,1183.50,1183.50,1183.25,1183.50,2,1,3.00
11/14/2004,18:01,1183.50,1183.50,1183.50,1183.50,48,0,48.00
11/14/2004,18:02,1183.50,1183.50,1183.50,1183.50,3,0,3.00
11/14/2004,18:04,1183.25,1183.25,1183.25,1183.25,0,9,9.00
11/14/2004,18:05,1183.25,1183.25,1183.25,1183.25,0,3,3.00
11/14/2004,18:07,1183.25,1183.25,1183.25,1183.25,0,15,15.00
11/14/2004,18:10,1183.50,1183.50,1183.50,1183.50,5,0,5.00
11/14/2004,18:11,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/14/2004,18:12,1183.25,1183.25,1183.00,1183.00,0,15,15.00
11/14/2004,18:13,1183.00,1183.00,1183.00,1183.00,0,6,6.00
11/14/2004,18:14,1183.00,1183.25,1183.00,1183.25,1,2,3.00
11/14/2004,18:15,1183.00,1183.00,1183.00,1183.00,0,4,4.00
11/14/2004,18:18,1183.00,1183.25,1183.00,1183.25,20,5,25.00
11/14/2004,18:19,1183.25,1183.25,1183.25,1183.25,1,0,1.00
11/14/2004,18:20,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,18:21,1183.25,1183.25,1183.00,1183.25,14,14,28.00
11/14/2004,18:22,1183.25,1183.50,1183.25,1183.50,2,0,2.00
11/14/2004,18:23,1183.25,1183.25,1183.25,1183.25,0,12,12.00
11/14/2004,18:25,1183.25,1183.25,1183.25,1183.25,0,6,6.00
11/14/2004,18:26,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,18:27,1183.25,1183.25,1183.25,1183.25,0,3,3.00
11/14/2004,18:28,1183.25,1183.25,1183.25,1183.25,0,11,11.00
11/14/2004,18:30,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,18:31,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/14/2004,18:32,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/14/2004,18:33,1183.25,1183.50,1183.25,1183.25,80,50,130.00
11/14/2004,18:34,1183.50,1183.50,1183.50,1183.50,15,0,15.00
11/14/2004,18:39,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,18:42,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/14/2004,18:43,1183.25,1183.25,1183.25,1183.25,0,3,3.00
11/14/2004,18:47,1183.25,1183.25,1183.25,1183.25,0,4,4.00
11/14/2004,18:50,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/14/2004,18:51,1183.25,1183.25,1183.25,1183.25,0,3,3.00
11/14/2004,18:54,1183.50,1183.50,1183.50,1183.50,70,0,70.00
11/14/2004,18:55,1183.50,1183.50,1183.50,1183.50,5,0,5.00
11/14/2004,18:56,1183.50,1183.50,1183.50,1183.50,3,0,3.00
11/14/2004,18:59,1183.25,1183.25,1182.75,1183.00,94,273,367.00
11/14/2004,19:00,1183.00,1183.25,1183.00,1183.25,40,0,40.00
11/14/2004,19:01,1183.25,1183.25,1183.25,1183.25,49,0,49.00
11/14/2004,19:02,1183.25,1183.25,1183.25,1183.25,9,0,9.00
11/14/2004,19:03,1183.50,1183.50,1183.25,1183.25,1,1,2.00
11/14/2004,19:04,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,19:05,1183.25,1183.50,1183.25,1183.25,5,3,8.00
11/14/2004,19:06,1183.25,1183.25,1183.25,1183.25,0,5,5.00
11/14/2004,19:09,1183.25,1183.25,1183.25,1183.25,0,32,32.00
11/14/2004,19:10,1183.50,1183.50,1183.50,1183.50,80,0,80.00
11/14/2004,19:11,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/14/2004,19:15,1183.75,1183.75,1183.75,1183.75,176,0,176.00
11/14/2004,19:16,1183.75,1183.75,1183.75,1183.75,68,0,68.00
11/14/2004,19:17,1183.75,1183.75,1183.75,1183.75,33,0,33.00
11/14/2004,19:19,1183.75,1183.75,1183.75,1183.75,6,0,6.00
11/14/2004,19:20,1183.75,1183.75,1183.75,1183.75,41,0,41.00
11/14/2004,19:21,1183.75,1183.75,1183.75,1183.75,14,0,14.00
11/14/2004,19:22,1183.75,1183.75,1183.75,1183.75,4,0,4.00
11/14/2004,19:24,1183.75,1183.75,1183.75,1183.75,3,0,3.00
11/14/2004,19:25,1183.75,1183.75,1183.75,1183.75,9,0,9.00
11/14/2004,19:26,1183.75,1184.00,1183.75,1184.00,23,5,28.00
11/14/2004,19:27,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/14/2004,19:28,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/14/2004,19:30,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,19:31,1183.75,1183.75,1183.75,1183.75,0,6,6.00
11/14/2004,19:33,1183.75,1184.00,1183.75,1184.00,2,5,7.00
11/14/2004,19:34,1183.75,1183.75,1183.75,1183.75,0,3,3.00
11/14/2004,19:35,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/14/2004,19:36,1184.00,1184.00,1184.00,1184.00,138,0,138.00
11/14/2004,19:37,1184.00,1184.00,1184.00,1184.00,17,0,17.00
11/14/2004,19:38,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,19:39,1184.00,1184.00,1184.00,1184.00,8,0,8.00
11/14/2004,19:41,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,19:42,1184.25,1184.25,1184.25,1184.25,26,0,26.00
11/14/2004,19:43,1184.25,1184.25,1184.00,1184.00,1,1,2.00
11/14/2004,19:44,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/14/2004,19:45,1184.25,1184.25,1184.00,1184.00,2,3,5.00
11/14/2004,19:47,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/14/2004,19:48,1184.25,1184.25,1184.25,1184.25,25,0,25.00
11/14/2004,19:49,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/14/2004,19:51,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,19:52,1184.00,1184.25,1184.00,1184.25,2,1,3.00
11/14/2004,19:53,1184.00,1184.00,1184.00,1184.00,0,7,7.00
11/14/2004,19:54,1184.00,1184.00,1184.00,1184.00,0,32,32.00
11/14/2004,19:55,1183.75,1183.75,1183.75,1183.75,0,30,30.00
11/14/2004,19:56,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/14/2004,19:59,1183.75,1183.75,1183.50,1183.50,2,4,6.00
11/14/2004,20:00,1183.75,1184.00,1183.75,1184.00,11,0,11.00
11/14/2004,20:03,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/14/2004,20:04,1184.00,1184.25,1184.00,1184.00,13,1,14.00
11/14/2004,20:05,1184.00,1184.00,1184.00,1184.00,0,16,16.00
11/14/2004,20:06,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/14/2004,20:07,1184.00,1184.25,1183.75,1184.00,10,26,36.00
11/14/2004,20:08,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,20:14,1184.00,1184.00,1184.00,1184.00,21,0,21.00
11/14/2004,20:15,1184.00,1184.00,1184.00,1184.00,11,0,11.00
11/14/2004,20:16,1184.00,1184.00,1183.75,1183.75,6,1,7.00
11/14/2004,20:17,1184.00,1184.25,1183.75,1183.75,10,7,17.00
11/14/2004,20:19,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/14/2004,20:20,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/14/2004,20:21,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/14/2004,20:22,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,20:24,1184.00,1184.00,1184.00,1184.00,20,0,20.00
11/14/2004,20:26,1184.00,1184.25,1183.75,1183.75,10,5,15.00
11/14/2004,20:27,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/14/2004,20:31,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/14/2004,20:36,1184.00,1184.00,1184.00,1184.00,20,0,20.00
11/14/2004,20:37,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/14/2004,20:38,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/14/2004,20:39,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,20:40,1184.25,1184.25,1184.00,1184.25,5,2,7.00
11/14/2004,20:41,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,20:42,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/14/2004,20:43,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/14/2004,20:44,1184.00,1184.00,1184.00,1184.00,7,0,7.00
11/14/2004,20:45,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,20:46,1183.75,1184.00,1183.75,1184.00,25,15,40.00
11/14/2004,20:47,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,20:48,1183.75,1183.75,1183.75,1183.75,0,16,16.00
11/14/2004,20:49,1183.75,1184.00,1183.75,1183.75,1,11,12.00
11/14/2004,20:50,1184.00,1184.00,1184.00,1184.00,26,0,26.00
11/14/2004,20:51,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/14/2004,20:52,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/14/2004,20:54,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/14/2004,20:55,1184.00,1184.00,1183.75,1183.75,7,1,8.00
11/14/2004,20:59,1183.75,1183.75,1183.75,1183.75,0,6,6.00
11/14/2004,21:00,1184.00,1184.00,1183.75,1183.75,1,5,6.00
11/14/2004,21:01,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/14/2004,21:02,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,21:07,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/14/2004,21:09,1183.75,1184.00,1183.75,1184.00,2,1,3.00
11/14/2004,21:10,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/14/2004,21:11,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,21:15,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/14/2004,21:16,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,21:18,1183.75,1183.75,1183.75,1183.75,0,30,30.00
11/14/2004,21:24,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,21:27,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,21:28,1184.00,1184.00,1184.00,1184.00,21,0,21.00
11/14/2004,21:29,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/14/2004,21:30,1184.00,1184.00,1184.00,1184.00,9,0,9.00
11/14/2004,21:31,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,21:32,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/14/2004,21:33,1184.25,1184.25,1184.25,1184.25,10,0,10.00
11/14/2004,21:34,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/14/2004,21:35,1184.00,1184.25,1184.00,1184.00,5,4,9.00
11/14/2004,21:37,1184.25,1184.25,1184.25,1184.25,6,0,6.00
11/14/2004,21:38,1184.25,1184.25,1184.00,1184.00,5,1,6.00
11/14/2004,21:39,1184.25,1184.25,1184.00,1184.00,2,2,4.00
11/14/2004,21:41,1184.25,1184.25,1184.00,1184.00,3,1,4.00
11/14/2004,21:42,1184.00,1184.25,1184.00,1184.25,2,1,3.00
11/14/2004,21:43,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,21:44,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,21:45,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/14/2004,21:46,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/14/2004,21:47,1184.25,1184.25,1184.00,1184.00,3,1,4.00
11/14/2004,21:48,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/14/2004,21:49,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,21:50,1184.25,1184.25,1184.25,1184.25,7,0,7.00
11/14/2004,21:51,1184.00,1184.25,1184.00,1184.25,1,4,5.00
11/14/2004,21:54,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,21:56,1184.25,1184.25,1184.25,1184.25,17,0,17.00
11/14/2004,21:57,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,21:58,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/14/2004,22:00,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/14/2004,22:01,1184.00,1184.00,1184.00,1184.00,0,14,14.00
11/14/2004,22:02,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:03,1184.25,1184.25,1184.00,1184.00,1,2,3.00
11/14/2004,22:04,1184.00,1184.00,1184.00,1184.00,0,6,6.00
11/14/2004,22:05,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:06,1184.25,1184.25,1184.25,1184.25,15,0,15.00
11/14/2004,22:09,1184.00,1184.25,1184.00,1184.25,6,2,8.00
11/14/2004,22:10,1184.25,1184.25,1184.00,1184.00,5,5,10.00
11/14/2004,22:11,1184.00,1184.00,1184.00,1184.00,0,7,7.00
11/14/2004,22:13,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:15,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:16,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:17,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/14/2004,22:18,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:19,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:22,1184.00,1184.00,1184.00,1184.00,0,6,6.00
11/14/2004,22:23,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:24,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/14/2004,22:25,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/14/2004,22:29,1184.25,1184.25,1184.25,1184.25,20,0,20.00
11/14/2004,22:30,1184.25,1184.25,1184.25,1184.25,9,0,9.00
11/14/2004,22:33,1184.00,1184.00,1184.00,1184.00,0,8,8.00
11/14/2004,22:34,1184.25,1184.25,1184.25,1184.25,11,0,11.00
11/14/2004,22:35,1184.25,1184.25,1184.25,1184.25,5,0,5.00
11/14/2004,22:37,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/14/2004,22:42,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:43,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:44,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:46,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:47,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:51,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:52,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,22:55,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/14/2004,23:00,1184.00,1184.00,1184.00,1184.00,0,31,31.00
11/14/2004,23:01,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/14/2004,23:02,1183.75,1184.00,1183.75,1184.00,2,3,5.00
11/14/2004,23:08,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/14/2004,23:10,1184.00,1184.00,1184.00,1184.00,9,0,9.00
11/14/2004,23:19,1183.75,1183.75,1183.75,1183.75,0,10,10.00
11/14/2004,23:20,1184.00,1184.00,1184.00,1184.00,21,0,21.00
11/14/2004,23:21,1184.00,1184.25,1184.00,1184.25,60,0,60.00
11/14/2004,23:22,1184.25,1184.25,1184.25,1184.25,6,0,6.00
11/14/2004,23:23,1184.25,1184.50,1184.25,1184.25,23,1,24.00
11/14/2004,23:24,1184.25,1184.25,1184.00,1184.00,0,3,3.00
11/14/2004,23:25,1184.00,1184.25,1184.00,1184.25,5,1,6.00
11/14/2004,23:26,1184.25,1184.25,1184.25,1184.25,20,0,20.00
11/14/2004,23:28,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/14/2004,23:30,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/14/2004,23:31,1184.25,1184.25,1184.25,1184.25,0,10,10.00
11/14/2004,23:32,1184.25,1184.25,1184.25,1184.25,0,33,33.00
11/14/2004,23:33,1184.25,1184.25,1184.25,1184.25,0,8,8.00
11/14/2004,23:34,1184.25,1184.50,1184.25,1184.25,5,7,12.00
11/14/2004,23:35,1184.25,1184.50,1184.25,1184.50,140,1,141.00
11/14/2004,23:36,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/14/2004,23:37,1184.50,1184.50,1184.50,1184.50,3,0,3.00
11/14/2004,23:41,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/14/2004,23:42,1184.25,1184.25,1184.25,1184.25,0,11,11.00
11/14/2004,23:43,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/14/2004,23:46,1184.25,1184.25,1184.25,1184.25,0,4,4.00
11/14/2004,23:47,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/14/2004,23:54,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/15/2004,00:00,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/15/2004,00:01,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/15/2004,00:05,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/15/2004,00:09,1184.25,1184.50,1184.25,1184.50,11,0,11.00
11/15/2004,00:11,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/15/2004,00:15,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/15/2004,00:16,1184.00,1184.00,1184.00,1184.00,0,8,8.00
11/15/2004,00:17,1184.00,1184.00,1184.00,1184.00,0,16,16.00
11/15/2004,00:18,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/15/2004,00:20,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/15/2004,00:22,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/15/2004,00:23,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/15/2004,00:24,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/15/2004,00:25,1184.00,1184.00,1183.75,1183.75,0,3,3.00
11/15/2004,00:29,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/15/2004,00:31,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/15/2004,00:32,1184.00,1184.25,1184.00,1184.25,3,0,3.00
11/15/2004,00:33,1184.25,1184.25,1184.00,1184.00,1,1,2.00
11/15/2004,00:40,1184.00,1184.00,1184.00,1184.00,0,23,23.00
11/15/2004,00:45,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/15/2004,00:47,1184.00,1184.25,1184.00,1184.25,10,2,12.00
11/15/2004,00:48,1184.25,1184.50,1184.25,1184.50,4,0,4.00
11/15/2004,00:51,1184.50,1184.50,1184.25,1184.25,1,1,2.00
11/15/2004,00:53,1184.25,1184.25,1184.25,1184.25,0,26,26.00
11/15/2004,00:54,1184.25,1184.25,1184.00,1184.00,0,3,3.00
11/15/2004,01:01,1184.00,1184.00,1184.00,1184.00,0,46,46.00
11/15/2004,01:02,1184.00,1184.25,1184.00,1184.25,1,3,4.00
11/15/2004,01:03,1184.00,1184.00,1184.00,1184.00,0,12,12.00
11/15/2004,01:04,1183.75,1183.75,1183.75,1183.75,0,44,44.00
11/15/2004,01:05,1183.75,1183.75,1183.50,1183.75,19,24,43.00
11/15/2004,01:06,1183.75,1183.75,1183.75,1183.75,5,0,5.00
11/15/2004,01:07,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/15/2004,01:08,1184.00,1184.00,1184.00,1184.00,12,0,12.00
11/15/2004,01:09,1184.00,1184.00,1184.00,1184.00,45,0,45.00
11/15/2004,01:10,1184.00,1184.00,1183.75,1184.00,6,2,8.00
11/15/2004,01:11,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/15/2004,01:12,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/15/2004,01:13,1184.00,1184.00,1184.00,1184.00,0,29,29.00
11/15/2004,01:14,1184.00,1184.00,1184.00,1184.00,0,8,8.00
11/15/2004,01:15,1184.25,1184.25,1184.25,1184.25,20,0,20.00
11/15/2004,01:19,1184.00,1184.00,1184.00,1184.00,0,21,21.00
11/15/2004,01:20,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/15/2004,01:21,1184.00,1184.25,1184.00,1184.25,20,6,26.00
11/15/2004,01:23,1184.25,1184.25,1184.00,1184.00,1,1,2.00
11/15/2004,01:24,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/15/2004,01:25,1184.25,1184.25,1184.00,1184.00,1,4,5.00
11/15/2004,01:26,1184.00,1184.25,1184.00,1184.00,1,5,6.00
11/15/2004,01:27,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/15/2004,01:28,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/15/2004,01:29,1184.00,1184.00,1184.00,1184.00,0,32,32.00
11/15/2004,01:30,1184.00,1184.00,1184.00,1184.00,0,13,13.00
11/15/2004,01:31,1184.00,1184.00,1184.00,1184.00,0,7,7.00
11/15/2004,01:35,1184.00,1184.25,1184.00,1184.25,50,8,58.00
11/15/2004,01:36,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/15/2004,01:38,1184.25,1184.25,1184.25,1184.25,5,0,5.00
11/15/2004,01:41,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/15/2004,01:44,1184.00,1184.00,1184.00,1184.00,0,7,7.00
11/15/2004,01:46,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/15/2004,01:47,1184.25,1184.25,1184.25,1184.25,30,0,30.00
11/15/2004,01:48,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/15/2004,01:49,1184.00,1184.25,1184.00,1184.25,54,5,59.00
11/15/2004,01:50,1184.25,1184.25,1184.25,1184.25,16,0,16.00
11/15/2004,01:51,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/15/2004,01:52,1184.00,1184.00,1184.00,1184.00,0,46,46.00
11/15/2004,01:53,1184.00,1184.00,1184.00,1184.00,0,29,29.00
11/15/2004,01:54,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/15/2004,01:57,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/15/2004,01:58,1184.00,1184.00,1183.75,1183.75,20,4,24.00
11/15/2004,02:01,1184.00,1184.25,1184.00,1184.00,38,118,156.00
11/15/2004,02:02,1184.00,1184.00,1183.75,1183.75,68,156,224.00
11/15/2004,02:03,1183.75,1183.75,1183.50,1183.75,102,93,195.00
11/15/2004,02:04,1183.75,1183.75,1183.75,1183.75,96,0,96.00
11/15/2004,02:05,1183.75,1183.75,1183.50,1183.50,49,11,60.00
11/15/2004,02:06,1183.75,1183.75,1183.75,1183.75,157,0,157.00
11/15/2004,02:07,1183.75,1183.75,1183.50,1183.75,82,6,88.00
11/15/2004,02:08,1183.75,1184.00,1183.75,1184.00,57,0,57.00
11/15/2004,02:09,1183.75,1183.75,1183.75,1183.75,0,8,8.00
11/15/2004,02:10,1183.75,1183.75,1183.75,1183.75,0,9,9.00
11/15/2004,02:11,1183.75,1184.00,1183.75,1184.00,1,1,2.00
11/15/2004,02:12,1183.75,1183.75,1183.75,1183.75,0,93,93.00
11/15/2004,02:13,1183.75,1183.75,1183.50,1183.75,52,28,80.00
11/15/2004,02:14,1183.75,1183.75,1183.50,1183.75,34,4,38.00
11/15/2004,02:15,1183.50,1183.75,1183.50,1183.75,21,10,31.00
11/15/2004,02:16,1183.75,1183.75,1183.75,1183.75,21,0,21.00
11/15/2004,02:17,1183.75,1183.75,1183.50,1183.50,105,19,124.00
11/15/2004,02:18,1183.50,1183.75,1183.50,1183.50,18,17,35.00
11/15/2004,02:19,1183.75,1183.75,1183.75,1183.75,69,0,69.00
11/15/2004,02:20,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/15/2004,02:21,1183.75,1183.75,1183.75,1183.75,38,0,38.00
11/15/2004,02:23,1183.75,1183.75,1183.75,1183.75,24,0,24.00
11/15/2004,02:24,1184.00,1184.00,1184.00,1184.00,63,0,63.00
11/15/2004,02:25,1184.25,1184.75,1184.25,1184.50,218,30,248.00
11/15/2004,02:26,1184.50,1184.75,1184.50,1184.50,30,13,43.00
11/15/2004,02:27,1184.50,1184.75,1184.50,1184.75,22,55,77.00
11/15/2004,02:28,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,02:29,1184.50,1184.75,1184.50,1184.75,3,139,142.00
11/15/2004,02:30,1184.50,1184.50,1184.50,1184.50,0,132,132.00
11/15/2004,02:31,1184.50,1184.50,1184.50,1184.50,0,17,17.00
11/15/2004,02:32,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,02:33,1184.50,1184.50,1184.50,1184.50,0,174,174.00
11/15/2004,02:35,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,02:36,1184.50,1184.50,1184.50,1184.50,0,64,64.00
11/15/2004,02:38,1184.50,1184.50,1184.50,1184.50,0,4,4.00
11/15/2004,02:39,1184.75,1185.25,1184.75,1185.00,484,28,512.00
11/15/2004,02:40,1185.00,1185.50,1185.00,1185.50,141,15,156.00
11/15/2004,02:41,1185.25,1185.50,1185.00,1185.25,84,122,206.00
11/15/2004,02:42,1185.25,1185.25,1185.25,1185.25,57,0,57.00
11/15/2004,02:43,1185.25,1185.25,1185.00,1185.00,50,3,53.00
11/15/2004,02:44,1185.25,1185.25,1185.25,1185.25,7,0,7.00
11/15/2004,02:45,1185.25,1185.25,1185.25,1185.25,2,0,2.00
11/15/2004,02:46,1185.00,1185.00,1185.00,1185.00,0,87,87.00
11/15/2004,02:47,1185.25,1185.25,1185.00,1185.00,1,8,9.00
11/15/2004,02:48,1185.00,1185.25,1185.00,1185.25,3,3,6.00
11/15/2004,02:49,1185.00,1185.00,1185.00,1185.00,0,5,5.00
11/15/2004,02:51,1185.00,1185.00,1185.00,1185.00,0,141,141.00
11/15/2004,02:52,1185.00,1185.00,1185.00,1185.00,0,38,38.00
11/15/2004,02:53,1185.00,1185.00,1185.00,1185.00,0,90,90.00
11/15/2004,02:54,1184.75,1185.00,1184.75,1184.75,4,128,132.00
11/15/2004,02:55,1184.75,1184.75,1184.75,1184.75,0,7,7.00
11/15/2004,02:56,1184.75,1184.75,1184.75,1184.75,0,30,30.00
11/15/2004,02:57,1184.75,1185.00,1184.75,1185.00,1,2,3.00
11/15/2004,02:58,1184.75,1184.75,1184.75,1184.75,0,27,27.00
11/15/2004,02:59,1184.75,1184.75,1184.75,1184.75,0,18,18.00
11/15/2004,03:00,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,03:01,1184.50,1184.50,1184.50,1184.50,0,3,3.00
11/15/2004,03:02,1184.50,1184.50,1184.50,1184.50,0,15,15.00
11/15/2004,03:03,1184.50,1184.50,1184.00,1184.00,10,169,179.00
11/15/2004,03:04,1184.00,1184.25,1184.00,1184.25,37,3,40.00
11/15/2004,03:05,1184.50,1184.50,1184.25,1184.25,3,53,56.00
11/15/2004,03:08,1184.25,1184.25,1184.00,1184.25,1,3,4.00
11/15/2004,03:09,1184.00,1184.00,1184.00,1184.00,0,119,119.00
11/15/2004,03:10,1184.00,1184.00,1183.75,1184.00,16,40,56.00
11/15/2004,03:11,1184.00,1184.25,1184.00,1184.25,46,0,46.00
11/15/2004,03:12,1184.50,1184.75,1184.50,1184.75,151,0,151.00
11/15/2004,03:13,1184.50,1184.75,1184.50,1184.50,1,72,73.00
11/15/2004,03:14,1184.50,1184.75,1184.25,1184.75,68,66,134.00
11/15/2004,03:15,1184.75,1185.00,1184.75,1184.75,25,6,31.00
11/15/2004,03:16,1184.75,1185.00,1184.75,1185.00,102,19,121.00
11/15/2004,03:17,1185.00,1185.25,1185.00,1185.00,16,67,83.00
11/15/2004,03:18,1185.00,1185.00,1185.00,1185.00,0,50,50.00
11/15/2004,03:19,1184.75,1185.00,1184.75,1185.00,61,57,118.00
11/15/2004,03:20,1185.00,1185.00,1184.75,1184.75,10,53,63.00
11/15/2004,03:21,1184.50,1185.00,1184.50,1185.00,72,28,100.00
11/15/2004,03:22,1185.00,1185.00,1184.75,1184.75,16,61,77.00
11/15/2004,03:23,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/15/2004,03:24,1184.75,1184.75,1184.75,1184.75,0,106,106.00
11/15/2004,03:26,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/15/2004,03:27,1184.75,1184.75,1184.75,1184.75,0,14,14.00
11/15/2004,03:28,1184.75,1185.00,1184.75,1185.00,61,30,91.00
11/15/2004,03:29,1185.25,1185.25,1185.00,1185.00,1,65,66.00
11/15/2004,03:30,1185.00,1185.25,1185.00,1185.25,1,5,6.00
11/15/2004,03:31,1185.00,1185.25,1185.00,1185.00,5,12,17.00
11/15/2004,03:32,1185.00,1185.00,1185.00,1185.00,0,25,25.00
11/15/2004,03:33,1185.00,1185.00,1184.75,1184.75,0,41,41.00
11/15/2004,03:34,1184.75,1184.75,1184.75,1184.75,0,61,61.00
11/15/2004,03:35,1184.50,1184.50,1184.50,1184.50,0,26,26.00
11/15/2004,03:36,1184.50,1184.50,1184.25,1184.25,0,21,21.00
11/15/2004,03:37,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/15/2004,03:38,1184.25,1184.50,1184.25,1184.25,1,49,50.00
11/15/2004,03:39,1184.00,1184.25,1184.00,1184.25,10,56,66.00
11/15/2004,03:40,1184.25,1184.25,1184.00,1184.00,69,4,73.00
11/15/2004,03:41,1184.00,1184.25,1184.00,1184.25,42,3,45.00
11/15/2004,03:42,1184.50,1184.75,1184.50,1184.50,30,54,84.00
11/15/2004,03:43,1184.75,1185.00,1184.75,1184.75,119,23,142.00
11/15/2004,03:46,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,03:47,1184.50,1184.50,1184.50,1184.50,0,11,11.00
11/15/2004,03:48,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,03:49,1184.50,1184.75,1184.50,1184.75,1,5,6.00
11/15/2004,03:50,1184.75,1184.75,1184.75,1184.75,51,0,51.00
11/15/2004,03:52,1184.75,1184.75,1184.75,1184.75,28,0,28.00
11/15/2004,03:53,1184.50,1184.50,1184.25,1184.25,0,76,76.00
11/15/2004,03:54,1184.50,1184.50,1184.25,1184.25,6,6,12.00
11/15/2004,03:55,1184.25,1184.25,1184.25,1184.25,0,56,56.00
11/15/2004,03:56,1184.25,1184.25,1184.25,1184.25,0,18,18.00
11/15/2004,03:57,1184.25,1184.25,1184.00,1184.00,0,2,2.00
11/15/2004,03:58,1184.00,1184.25,1184.00,1184.25,25,4,29.00
11/15/2004,03:59,1184.25,1184.50,1184.25,1184.50,32,0,32.00
11/15/2004,04:00,1184.50,1184.50,1184.25,1184.25,1,55,56.00
11/15/2004,04:01,1184.25,1184.25,1184.25,1184.25,0,66,66.00
11/15/2004,04:02,1184.00,1184.00,1184.00,1184.00,0,117,117.00
11/15/2004,04:04,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/15/2004,04:05,1184.00,1184.25,1183.75,1184.00,2,33,35.00
11/15/2004,04:06,1184.00,1184.00,1183.75,1184.00,71,28,99.00
11/15/2004,04:07,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/15/2004,04:08,1184.00,1184.00,1183.75,1183.75,9,2,11.00
11/15/2004,04:09,1183.75,1184.00,1183.75,1184.00,1,30,31.00
11/15/2004,04:10,1184.00,1184.00,1184.00,1184.00,3,0,3.00
11/15/2004,04:11,1184.00,1184.00,1184.00,1184.00,108,0,108.00
11/15/2004,04:12,1184.00,1184.00,1184.00,1184.00,14,0,14.00
11/15/2004,04:14,1183.75,1183.75,1183.75,1183.75,0,3,3.00
11/15/2004,04:15,1183.75,1183.75,1183.75,1183.75,0,3,3.00
11/15/2004,04:16,1184.00,1184.00,1184.00,1184.00,151,0,151.00
11/15/2004,04:17,1184.00,1184.00,1184.00,1184.00,100,0,100.00
11/15/2004,04:18,1184.00,1184.00,1183.75,1184.00,166,1,167.00
11/15/2004,04:19,1184.00,1184.00,1184.00,1184.00,3,0,3.00
11/15/2004,04:20,1183.75,1183.75,1183.75,1183.75,0,12,12.00
11/15/2004,04:21,1183.75,1183.75,1183.75,1183.75,0,14,14.00
11/15/2004,04:22,1184.00,1184.00,1183.75,1184.00,56,3,59.00
11/15/2004,04:23,1184.00,1184.00,1184.00,1184.00,30,0,30.00
11/15/2004,04:24,1184.00,1184.00,1184.00,1184.00,28,0,28.00
11/15/2004,04:25,1184.00,1184.00,1184.00,1184.00,56,0,56.00
11/15/2004,04:26,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/15/2004,04:28,1183.75,1184.00,1183.75,1184.00,5,5,10.00
11/15/2004,04:29,1183.75,1183.75,1183.50,1183.50,1,198,199.00
11/15/2004,04:30,1183.50,1183.50,1183.25,1183.50,6,62,68.00
11/15/2004,04:31,1183.50,1183.50,1183.25,1183.25,4,8,12.00
11/15/2004,04:32,1183.25,1183.50,1183.25,1183.50,2,1,3.00
11/15/2004,04:33,1183.25,1183.50,1183.00,1183.25,82,133,215.00
11/15/2004,04:34,1183.25,1183.25,1183.00,1183.00,23,32,55.00
11/15/2004,04:35,1183.25,1183.25,1183.00,1183.25,2,1,3.00
11/15/2004,04:36,1183.00,1183.25,1183.00,1183.25,39,50,89.00
11/15/2004,04:37,1183.25,1183.25,1183.00,1183.00,72,1,73.00
11/15/2004,04:38,1183.00,1183.25,1183.00,1183.25,1,28,29.00
11/15/2004,04:42,1183.25,1183.50,1183.25,1183.50,67,0,67.00
11/15/2004,04:43,1183.50,1183.50,1183.50,1183.50,11,0,11.00
11/15/2004,04:44,1183.25,1183.50,1183.25,1183.50,20,1,21.00
11/15/2004,04:45,1183.50,1183.50,1183.50,1183.50,11,0,11.00
11/15/2004,04:46,1183.50,1183.50,1183.25,1183.25,18,12,30.00
11/15/2004,04:49,1183.25,1183.50,1183.25,1183.50,25,3,28.00
11/15/2004,04:50,1183.50,1183.50,1183.50,1183.50,103,0,103.00
11/15/2004,04:51,1183.50,1183.75,1183.50,1183.50,16,20,36.00
11/15/2004,04:52,1183.75,1183.75,1183.50,1183.50,27,1,28.00
11/15/2004,04:57,1183.75,1184.00,1183.75,1184.00,61,0,61.00
11/15/2004,04:58,1183.75,1184.00,1183.75,1184.00,9,48,57.00
11/15/2004,04:59,1184.00,1184.00,1184.00,1184.00,57,0,57.00
11/15/2004,05:00,1184.00,1184.00,1183.75,1184.00,36,11,47.00
11/15/2004,05:01,1184.00,1184.00,1183.75,1183.75,3,1,4.00
11/15/2004,05:03,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/15/2004,05:04,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/15/2004,05:05,1184.00,1184.00,1183.75,1183.75,2,31,33.00
11/15/2004,05:07,1183.75,1183.75,1183.75,1183.75,0,4,4.00
11/15/2004,05:08,1184.00,1184.00,1184.00,1184.00,108,0,108.00
11/15/2004,05:10,1183.75,1183.75,1183.75,1183.75,0,4,4.00
11/15/2004,05:13,1183.75,1183.75,1183.75,1183.75,0,4,4.00
11/15/2004,05:14,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/15/2004,05:15,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/15/2004,05:16,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/15/2004,05:20,1183.75,1184.00,1183.75,1184.00,1,5,6.00
11/15/2004,05:21,1184.00,1184.00,1183.75,1183.75,5,1,6.00
11/15/2004,05:22,1184.00,1184.00,1183.75,1183.75,1,6,7.00
11/15/2004,05:23,1184.00,1184.00,1184.00,1184.00,11,0,11.00
11/15/2004,05:25,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/15/2004,05:26,1184.00,1184.00,1183.75,1183.75,2,2,4.00
11/15/2004,05:27,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/15/2004,05:28,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/15/2004,05:33,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/15/2004,05:34,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/15/2004,05:35,1184.00,1184.00,1184.00,1184.00,10,0,10.00
11/15/2004,05:36,1183.75,1183.75,1183.75,1183.75,0,49,49.00
11/15/2004,05:37,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/15/2004,05:39,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/15/2004,05:40,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/15/2004,05:41,1184.00,1184.00,1183.75,1183.75,30,5,35.00
11/15/2004,05:42,1183.75,1183.75,1183.75,1183.75,0,4,4.00
11/15/2004,05:46,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/15/2004,05:47,1183.75,1183.75,1183.50,1183.75,5,75,80.00
11/15/2004,05:48,1183.75,1183.75,1183.75,1183.75,3,0,3.00
11/15/2004,05:49,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/15/2004,05:50,1183.75,1183.75,1183.75,1183.75,13,0,13.00
11/15/2004,05:51,1184.00,1184.00,1183.75,1184.00,26,5,31.00
11/15/2004,05:55,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/15/2004,05:57,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/15/2004,05:59,1184.00,1184.00,1184.00,1184.00,15,0,15.00
11/15/2004,06:00,1183.75,1183.75,1183.75,1183.75,0,71,71.00
11/15/2004,06:01,1183.75,1183.75,1183.50,1183.50,0,6,6.00
11/15/2004,06:02,1183.50,1183.50,1183.50,1183.50,0,3,3.00
11/15/2004,06:03,1183.50,1183.50,1183.50,1183.50,0,52,52.00
11/15/2004,06:04,1183.50,1183.50,1183.50,1183.50,0,8,8.00
11/15/2004,06:05,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/15/2004,06:07,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/15/2004,06:08,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/15/2004,06:09,1183.75,1183.75,1183.50,1183.50,6,2,8.00
11/15/2004,06:11,1183.50,1183.50,1183.50,1183.50,0,13,13.00
11/15/2004,06:12,1183.75,1183.75,1183.75,1183.75,36,0,36.00
11/15/2004,06:13,1183.75,1184.00,1183.75,1183.75,37,3,40.00
11/15/2004,06:15,1183.75,1184.00,1183.75,1184.00,6,51,57.00
11/15/2004,06:16,1184.00,1184.00,1184.00,1184.00,37,0,37.00
11/15/2004,06:17,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/15/2004,06:18,1184.00,1184.00,1184.00,1184.00,10,0,10.00
11/15/2004,06:21,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/15/2004,06:22,1184.00,1184.00,1183.75,1183.75,10,65,75.00
11/15/2004,06:25,1184.00,1184.00,1183.75,1183.75,5,3,8.00
11/15/2004,06:27,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/15/2004,06:28,1184.00,1184.00,1183.75,1183.75,2,1,3.00
11/15/2004,06:29,1183.75,1183.75,1183.75,1183.75,0,45,45.00
11/15/2004,06:30,1183.75,1184.00,1183.75,1184.00,2,6,8.00
11/15/2004,06:31,1184.00,1184.00,1184.00,1184.00,20,0,20.00
11/15/2004,06:32,1184.00,1184.00,1184.00,1184.00,51,0,51.00
11/15/2004,06:33,1184.00,1184.00,1183.75,1183.75,1,72,73.00
11/15/2004,06:34,1183.50,1183.50,1183.25,1183.25,0,162,162.00
11/15/2004,06:35,1183.50,1183.50,1183.25,1183.25,1,4,5.00
11/15/2004,06:37,1183.25,1183.50,1183.25,1183.50,89,10,99.00
11/15/2004,06:38,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/15/2004,06:39,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/15/2004,06:40,1183.50,1183.50,1183.50,1183.50,0,7,7.00
11/15/2004,06:41,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/15/2004,06:42,1183.50,1183.50,1183.50,1183.50,0,18,18.00
11/15/2004,06:43,1183.50,1183.50,1183.50,1183.50,0,223,223.00
11/15/2004,06:44,1183.50,1184.25,1182.75,1183.50,585,737,1322.00
11/15/2004,06:45,1183.50,1183.50,1183.50,1183.50,0,78,78.00
11/15/2004,06:46,1183.50,1183.50,1183.25,1183.25,0,4,4.00
11/15/2004,06:47,1183.25,1183.25,1183.25,1183.25,0,5,5.00
11/15/2004,06:48,1183.25,1183.50,1183.25,1183.50,2,1,3.00
11/15/2004,06:49,1183.50,1183.50,1183.25,1183.25,53,2,55.00
11/15/2004,06:50,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/15/2004,06:51,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/15/2004,06:52,1183.50,1183.50,1183.25,1183.25,9,40,49.00
11/15/2004,06:53,1183.00,1183.25,1182.75,1183.00,91,77,168.00
11/15/2004,06:54,1183.00,1183.25,1183.00,1183.25,36,58,94.00
11/15/2004,06:55,1183.00,1183.00,1183.00,1183.00,0,34,34.00
11/15/2004,06:56,1183.00,1183.00,1182.75,1182.75,0,4,4.00
11/15/2004,06:57,1182.75,1182.75,1182.75,1182.75,0,27,27.00
11/15/2004,06:58,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/15/2004,06:59,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/15/2004,07:00,1183.00,1183.00,1183.00,1183.00,107,0,107.00
11/15/2004,07:01,1183.00,1183.00,1182.75,1182.75,16,1,17.00
11/15/2004,07:02,1183.00,1183.00,1182.75,1182.75,4,11,15.00
11/15/2004,07:03,1182.75,1183.00,1182.75,1183.00,8,2,10.00
11/15/2004,07:04,1183.00,1183.00,1183.00,1183.00,16,0,16.00
11/15/2004,07:05,1182.75,1182.75,1182.75,1182.75,0,38,38.00
11/15/2004,07:06,1182.75,1183.00,1182.50,1182.75,9,136,145.00
11/15/2004,07:07,1183.00,1183.00,1182.75,1182.75,3,109,112.00
11/15/2004,07:08,1182.75,1182.75,1182.50,1182.50,0,150,150.00
11/15/2004,07:09,1182.75,1182.75,1182.50,1182.50,1,21,22.00
11/15/2004,07:10,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/15/2004,07:11,1182.75,1182.75,1182.75,1182.75,4,0,4.00
11/15/2004,07:12,1182.75,1182.75,1182.25,1182.50,14,230,244.00
11/15/2004,07:13,1182.50,1182.50,1182.25,1182.25,100,38,138.00
11/15/2004,07:14,1182.25,1182.50,1182.25,1182.25,4,7,11.00
11/15/2004,07:15,1182.25,1182.25,1182.25,1182.25,0,8,8.00
11/15/2004,07:16,1182.25,1182.50,1182.25,1182.25,11,13,24.00
11/15/2004,07:17,1182.50,1182.50,1182.25,1182.50,13,19,32.00
11/15/2004,07:18,1182.25,1182.50,1182.00,1182.25,91,281,372.00
11/15/2004,07:19,1182.25,1182.25,1182.25,1182.25,103,0,103.00
11/15/2004,07:20,1182.25,1182.50,1182.00,1182.50,136,5,141.00
11/15/2004,07:21,1182.50,1182.75,1182.50,1182.50,426,168,594.00
11/15/2004,07:22,1182.50,1182.75,1182.50,1182.75,206,5,211.00
11/15/2004,07:23,1182.75,1182.75,1182.50,1182.75,185,2,187.00
11/15/2004,07:24,1183.00,1183.00,1182.50,1182.50,11,99,110.00
11/15/2004,07:25,1182.75,1182.75,1182.50,1182.50,1,8,9.00
11/15/2004,07:26,1182.50,1182.75,1182.50,1182.50,2,122,124.00
11/15/2004,07:27,1182.50,1182.75,1182.50,1182.50,7,87,94.00
11/15/2004,07:28,1182.50,1182.50,1182.50,1182.50,0,3,3.00
11/15/2004,07:29,1182.50,1182.50,1182.25,1182.50,8,233,241.00
11/15/2004,07:30,1182.50,1182.50,1182.50,1182.50,37,0,37.00
11/15/2004,07:31,1182.25,1182.75,1182.00,1182.25,64,93,157.00
11/15/2004,07:32,1182.25,1182.25,1182.25,1182.25,0,32,32.00
11/15/2004,07:33,1182.25,1182.50,1182.25,1182.25,30,6,36.00
11/15/2004,07:34,1182.25,1182.50,1182.25,1182.50,48,1,49.00
11/15/2004,07:35,1182.75,1182.75,1182.50,1182.75,63,6,69.00
11/15/2004,07:36,1182.75,1182.75,1182.50,1182.75,19,27,46.00
11/15/2004,07:37,1182.75,1182.75,1182.50,1182.50,17,33,50.00
11/15/2004,07:38,1182.75,1182.75,1182.75,1182.75,10,0,10.00
11/15/2004,07:39,1182.75,1182.75,1182.75,1182.75,54,0,54.00
11/15/2004,07:40,1182.75,1183.00,1182.75,1182.75,9,3,12.00
11/15/2004,07:41,1182.75,1183.25,1182.75,1183.00,171,14,185.00
11/15/2004,07:42,1183.00,1183.25,1182.75,1183.00,104,66,170.00
11/15/2004,07:43,1183.00,1183.25,1183.00,1183.25,17,4,21.00
11/15/2004,07:44,1183.00,1183.25,1183.00,1183.25,7,23,30.00
11/15/2004,07:45,1183.00,1183.25,1183.00,1183.25,17,5,22.00
11/15/2004,07:46,1183.25,1183.25,1183.00,1183.00,28,318,346.00
11/15/2004,07:47,1183.00,1183.00,1182.75,1183.00,108,62,170.00
11/15/2004,07:48,1183.00,1183.00,1182.75,1182.75,28,9,37.00
11/15/2004,07:49,1182.75,1182.75,1182.75,1182.75,0,11,11.00
11/15/2004,07:50,1183.00,1183.00,1182.75,1182.75,1,87,88.00
11/15/2004,07:51,1182.75,1183.00,1182.75,1182.75,4,25,29.00
11/15/2004,07:52,1182.75,1182.75,1182.75,1182.75,0,15,15.00
11/15/2004,07:54,1183.00,1183.00,1182.75,1183.00,12,4,16.00
11/15/2004,07:55,1183.00,1183.00,1182.75,1183.00,38,10,48.00
11/15/2004,07:56,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/15/2004,07:57,1183.00,1183.00,1183.00,1183.00,10,0,10.00
11/15/2004,07:58,1183.00,1183.00,1182.75,1182.75,3,97,100.00
11/15/2004,07:59,1183.00,1183.00,1182.75,1182.75,4,84,88.00
11/15/2004,08:00,1182.75,1182.75,1182.75,1182.75,0,68,68.00
11/15/2004,08:01,1182.75,1183.00,1182.75,1182.75,3,123,126.00
11/15/2004,08:02,1182.75,1183.00,1182.50,1182.50,17,81,98.00
11/15/2004,08:03,1182.75,1182.75,1182.50,1182.50,94,3,97.00
11/15/2004,08:04,1182.50,1182.75,1182.50,1182.75,8,200,208.00
11/15/2004,08:05,1182.50,1182.75,1182.50,1182.50,30,39,69.00
11/15/2004,08:06,1182.50,1182.75,1182.50,1182.50,3,35,38.00
11/15/2004,08:08,1182.50,1182.75,1182.50,1182.75,2,8,10.00
11/15/2004,08:09,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/15/2004,08:10,1182.75,1182.75,1182.25,1182.25,6,84,90.00
11/15/2004,08:11,1182.50,1182.50,1182.25,1182.25,21,1,22.00
11/15/2004,08:12,1182.25,1182.50,1182.25,1182.50,35,11,46.00
11/15/2004,08:13,1182.50,1182.75,1182.50,1182.50,100,3,103.00
11/15/2004,08:14,1182.50,1182.75,1182.50,1182.75,6,2,8.00
11/15/2004,08:15,1182.75,1182.75,1182.75,1182.75,10,0,10.00
11/15/2004,08:16,1182.75,1182.75,1182.75,1182.75,12,0,12.00
11/15/2004,08:17,1182.75,1182.75,1182.75,1182.75,29,0,29.00
11/15/2004,08:18,1182.75,1183.00,1182.50,1183.00,295,5,300.00
11/15/2004,08:19,1183.00,1183.25,1183.00,1183.25,159,5,164.00
11/15/2004,08:20,1183.25,1183.25,1183.00,1183.00,51,4,55.00
11/15/2004,08:21,1183.00,1183.50,1183.00,1183.25,114,25,139.00
11/15/2004,08:22,1183.25,1183.50,1183.25,1183.25,8,102,110.00
11/15/2004,08:23,1183.25,1183.75,1183.25,1183.50,188,41,229.00
11/15/2004,08:24,1183.50,1183.50,1183.25,1183.50,45,19,64.00
11/15/2004,08:25,1183.50,1183.75,1183.50,1183.50,74,43,117.00
11/15/2004,08:26,1183.50,1183.50,1183.50,1183.50,0,49,49.00
11/15/2004,08:27,1183.75,1184.00,1183.50,1183.75,372,56,428.00
11/15/2004,08:28,1184.00,1184.00,1183.75,1183.75,124,18,142.00
11/15/2004,08:29,1184.00,1184.00,1183.50,1183.50,20,421,441.00
11/15/2004,08:30,1183.75,1183.75,1182.75,1182.75,311,1326,1637.00
11/15/2004,08:31,1182.75,1183.25,1182.25,1182.50,1630,2924,4554.00
11/15/2004,08:32,1182.50,1183.00,1182.50,1182.75,442,1073,1515.00
11/15/2004,08:33,1182.75,1182.75,1181.50,1182.00,757,2806,3563.00
11/15/2004,08:34,1181.75,1182.00,1181.50,1181.75,290,2280,2570.00
11/15/2004,08:35,1181.50,1182.25,1181.50,1181.50,2280,880,3160.00
11/15/2004,08:36,1181.75,1181.75,1181.00,1181.50,914,2151,3065.00
11/15/2004,08:37,1181.50,1181.75,1181.00,1181.00,1337,2264,3601.00
11/15/2004,08:38,1181.00,1182.00,1181.00,1182.00,1773,263,2036.00
11/15/2004,08:39,1182.00,1182.00,1181.50,1181.50,996,923,1919.00
11/15/2004,08:40,1181.75,1181.75,1181.25,1181.75,957,1055,2012.00
11/15/2004,08:41,1181.75,1182.00,1181.25,1181.50,548,1605,2153.00
11/15/2004,08:42,1181.25,1181.50,1181.25,1181.50,797,337,1134.00
11/15/2004,08:43,1181.25,1182.00,1181.25,1182.00,1155,208,1363.00
11/15/2004,08:44,1182.00,1182.25,1181.75,1182.00,1926,697,2623.00
11/15/2004,08:45,1182.25,1182.25,1181.50,1181.50,932,1061,1993.00
11/15/2004,08:46,1181.50,1182.25,1181.50,1182.25,1908,247,2155.00
11/15/2004,08:47,1182.25,1182.25,1182.00,1182.00,255,321,576.00
11/15/2004,08:48,1181.75,1182.50,1181.75,1182.50,1018,75,1093.00
11/15/2004,08:49,1182.25,1182.75,1182.25,1182.25,1680,1048,2728.00
11/15/2004,08:50,1182.25,1183.00,1182.25,1182.75,2406,420,2826.00
11/15/2004,08:51,1182.75,1183.50,1182.75,1183.25,3812,1182,4994.00
11/15/2004,08:52,1183.25,1183.75,1183.25,1183.75,1819,1584,3403.00
11/15/2004,08:53,1183.75,1184.00,1183.50,1183.50,2908,372,3280.00
11/15/2004,08:54,1183.50,1184.00,1183.50,1183.50,1727,353,2080.00
11/15/2004,08:55,1183.75,1184.00,1183.50,1183.75,756,834,1590.00
11/15/2004,08:56,1183.50,1183.75,1183.25,1183.25,214,1733,1947.00
11/15/2004,08:57,1183.50,1183.50,1183.25,1183.25,118,1050,1168.00
11/15/2004,08:58,1183.25,1183.75,1183.25,1183.25,1069,874,1943.00
11/15/2004,08:59,1183.25,1183.50,1182.75,1182.75,219,2433,2652.00
11/15/2004,09:00,1183.00,1183.00,1182.75,1183.00,326,1198,1524.00
11/15/2004,09:01,1183.00,1183.25,1182.75,1183.25,1122,261,1383.00
11/15/2004,09:02,1183.25,1184.00,1183.25,1184.00,2848,437,3285.00
11/15/2004,09:03,1183.75,1184.50,1183.75,1184.25,4157,1114,5271.00
11/15/2004,09:04,1184.50,1184.50,1184.00,1184.00,159,680,839.00
11/15/2004,09:05,1184.25,1184.50,1184.00,1184.25,1118,359,1477.00
11/15/2004,09:06,1184.25,1184.50,1184.00,1184.25,331,435,766.00
11/15/2004,09:07,1184.25,1184.50,1184.00,1184.00,937,682,1619.00
11/15/2004,09:08,1184.00,1184.50,1184.00,1184.25,980,575,1555.00
11/15/2004,09:09,1184.25,1184.50,1183.75,1183.75,764,1573,2337.00
11/15/2004,09:10,1183.75,1184.00,1183.75,1184.00,436,182,618.00
11/15/2004,09:11,1183.75,1184.50,1183.75,1184.25,1508,269,1777.00
11/15/2004,09:12,1184.50,1184.50,1184.00,1184.50,604,1104,1708.00
11/15/2004,09:13,1184.25,1184.50,1183.75,1184.00,186,1282,1468.00
11/15/2004,09:14,1183.75,1184.25,1183.75,1184.00,755,148,903.00
11/15/2004,09:15,1184.00,1184.25,1183.75,1184.25,682,293,975.00
11/15/2004,09:16,1184.00,1184.50,1183.75,1184.25,918,642,1560.00
11/15/2004,09:17,1184.00,1184.25,1183.50,1183.50,319,1567,1886.00
11/15/2004,09:18,1183.50,1184.25,1183.50,1184.25,2261,884,3145.00
11/15/2004,09:19,1184.00,1184.25,1183.75,1184.00,839,1474,2313.00
11/15/2004,09:20,1184.00,1184.00,1183.50,1183.50,284,988,1272.00
11/15/2004,09:21,1183.75,1183.75,1183.50,1183.50,286,250,536.00
11/15/2004,09:22,1183.75,1184.00,1183.50,1183.75,1224,465,1689.00
11/15/2004,09:23,1184.00,1184.25,1183.50,1184.25,2395,2760,5155.00
11/15/2004,09:24,1184.25,1184.25,1184.00,1184.00,1337,247,1584.00
11/15/2004,09:25,1184.25,1184.25,1183.75,1183.75,537,419,956.00
11/15/2004,09:26,1183.75,1184.25,1183.75,1183.75,1496,808,2304.00
11/15/2004,09:27,1184.00,1184.00,1183.00,1183.00,668,3675,4343.00
11/15/2004,09:28,1183.00,1183.25,1182.75,1182.75,965,2038,3003.00
11/15/2004,09:29,1183.00,1183.25,1182.75,1183.00,1140,276,1416.00
11/15/2004,09:30,1183.00,1183.50,1183.00,1183.25,1570,297,1867.00
11/15/2004,09:31,1183.25,1184.25,1183.25,1184.25,3106,556,3662.00
11/15/2004,09:32,1184.25,1184.50,1184.00,1184.25,1697,905,2602.00
11/15/2004,09:33,1184.00,1184.25,1184.00,1184.00,98,269,367.00
11/15/2004,09:34,1184.25,1185.00,1184.00,1184.75,3972,495,4467.00
11/15/2004,09:35,1184.75,1184.75,1184.25,1184.50,361,895,1256.00
11/15/2004,09:36,1184.25,1185.00,1184.25,1184.75,2823,345,3168.00
11/15/2004,09:37,1185.00,1185.00,1184.50,1184.75,1392,777,2169.00
11/15/2004,09:38,1184.75,1185.25,1184.50,1185.25,3178,979,4157.00
11/15/2004,09:39,1185.00,1185.25,1184.75,1185.00,388,915,1303.00
11/15/2004,09:40,1184.75,1185.00,1184.50,1185.00,945,1114,2059.00
11/15/2004,09:41,1184.75,1185.00,1184.50,1184.50,96,1352,1448.00
11/15/2004,09:42,1184.75,1185.00,1184.00,1184.00,920,3143,4063.00
11/15/2004,09:43,1184.25,1184.25,1183.75,1183.75,734,2217,2951.00
11/15/2004,09:44,1183.75,1184.00,1183.50,1183.50,673,3101,3774.00
11/15/2004,09:45,1183.50,1183.75,1183.50,1183.50,934,1284,2218.00
11/15/2004,09:46,1183.75,1183.75,1183.25,1183.50,361,1025,1386.00
11/15/2004,09:47,1183.50,1183.50,1183.25,1183.50,488,26,514.00
11/15/2004,09:48,1183.50,1183.50,1182.75,1183.25,875,2315,3190.00
11/15/2004,09:49,1183.25,1183.50,1182.75,1183.25,477,2911,3388.00
11/15/2004,09:50,1183.25,1183.50,1183.00,1183.50,749,472,1221.00
11/15/2004,09:51,1183.50,1183.75,1183.25,1183.50,1254,129,1383.00
11/15/2004,09:52,1183.50,1183.75,1183.50,1183.75,93,58,151.00
11/15/2004,09:53,1183.75,1184.00,1183.75,1183.75,1440,304,1744.00
11/15/2004,09:54,1183.75,1183.75,1183.25,1183.25,159,2347,2506.00
11/15/2004,09:55,1183.25,1183.25,1182.25,1182.50,1795,4469,6264.00
11/15/2004,09:56,1182.25,1182.50,1181.75,1182.25,456,1587,2043.00
11/15/2004,09:57,1182.00,1182.50,1182.00,1182.50,751,251,1002.00
11/15/2004,09:58,1182.50,1182.75,1182.25,1182.50,1105,247,1352.00
11/15/2004,09:59,1182.50,1183.00,1182.50,1183.00,1976,1122,3098.00
11/15/2004,10:00,1183.00,1183.00,1182.25,1182.25,127,1140,1267.00
11/15/2004,10:01,1182.25,1182.50,1181.75,1181.75,866,2315,3181.00
11/15/2004,10:02,1182.00,1182.25,1181.75,1182.25,1059,532,1591.00
11/15/2004,10:03,1182.25,1182.25,1181.50,1181.75,298,1275,1573.00
11/15/2004,10:04,1181.75,1182.00,1181.00,1181.00,1031,4758,5789.00
11/15/2004,10:05,1181.00,1181.25,1180.50,1180.50,1184,4396,5580.00
11/15/2004,10:06,1180.75,1181.25,1180.50,1181.00,1718,1582,3300.00
11/15/2004,10:07,1181.00,1181.50,1180.75,1181.25,1026,365,1391.00
11/15/2004,10:08,1181.25,1181.25,1180.50,1180.75,1333,1988,3321.00
11/15/2004,10:09,1180.50,1181.25,1180.50,1181.00,852,398,1250.00
11/15/2004,10:10,1181.25,1181.25,1180.75,1180.75,208,1180,1388.00
11/15/2004,10:11,1180.75,1181.00,1180.50,1180.75,596,989,1585.00
11/15/2004,10:12,1181.00,1181.25,1180.50,1181.00,1170,847,2017.00
11/15/2004,10:13,1181.00,1181.50,1180.75,1181.25,886,362,1248.00
11/15/2004,10:14,1181.50,1181.50,1181.25,1181.25,137,320,457.00
11/15/2004,10:15,1181.25,1181.50,1181.00,1181.25,222,557,779.00
11/15/2004,10:16,1181.25,1181.50,1181.00,1181.50,505,695,1200.00
11/15/2004,10:17,1181.50,1181.50,1181.25,1181.25,458,70,528.00
11/15/2004,10:18,1181.50,1181.50,1181.00,1181.25,185,1815,2000.00
11/15/2004,10:19,1181.25,1181.25,1181.00,1181.25,27,233,260.00
11/15/2004,10:20,1181.25,1181.25,1181.00,1181.25,58,423,481.00
11/15/2004,10:21,1181.00,1181.50,1181.00,1181.25,780,289,1069.00
11/15/2004,10:22,1181.50,1181.50,1181.25,1181.25,91,61,152.00
11/15/2004,10:23,1181.50,1181.50,1181.25,1181.50,208,164,372.00
11/15/2004,10:24,1181.25,1181.50,1181.25,1181.25,138,29,167.00
11/15/2004,10:25,1181.25,1181.50,1181.25,1181.25,93,93,186.00
11/15/2004,10:26,1181.50,1181.50,1181.25,1181.50,161,132,293.00
11/15/2004,10:27,1181.50,1181.50,1181.00,1181.00,337,934,1271.00
11/15/2004,10:28,1181.00,1181.25,1180.75,1180.75,63,1838,1901.00
11/15/2004,10:29,1180.75,1181.25,1180.75,1181.00,665,258,923.00
11/15/2004,10:30,1181.00,1181.25,1180.75,1181.00,677,464,1141.00
11/15/2004,10:31,1181.00,1181.25,1180.50,1180.75,807,1306,2113.00
11/15/2004,10:32,1180.50,1181.00,1180.50,1181.00,403,262,665.00
11/15/2004,10:33,1180.75,1181.00,1180.75,1180.75,11,946,957.00
11/15/2004,10:34,1181.00,1181.00,1180.75,1181.00,244,70,314.00
11/15/2004,10:35,1180.75,1181.25,1180.75,1181.25,1713,163,1876.00
11/15/2004,10:36,1181.25,1181.75,1181.25,1181.75,1682,752,2434.00
11/15/2004,10:37,1181.75,1181.75,1181.50,1181.75,162,60,222.00
11/15/2004,10:38,1181.75,1182.25,1181.50,1182.25,1778,151,1929.00
11/15/2004,10:39,1182.25,1182.25,1181.75,1181.75,417,384,801.00
11/15/2004,10:40,1181.75,1182.00,1181.75,1181.75,359,207,566.00
11/15/2004,10:41,1181.75,1182.00,1181.75,1182.00,687,404,1091.00
11/15/2004,10:42,1182.00,1182.00,1181.75,1182.00,385,47,432.00
11/15/2004,10:43,1181.75,1182.00,1181.75,1182.00,209,42,251.00
11/15/2004,10:44,1181.75,1182.00,1181.75,1182.00,27,94,121.00
11/15/2004,10:45,1181.75,1182.00,1181.50,1181.50,50,428,478.00
11/15/2004,10:46,1181.75,1182.00,1181.50,1181.50,522,162,684.00
11/15/2004,10:47,1181.50,1181.75,1181.25,1181.25,121,1185,1306.00
11/15/2004,10:48,1181.25,1181.50,1181.25,1181.25,37,67,104.00
11/15/2004,10:49,1181.25,1181.50,1181.25,1181.25,50,43,93.00
11/15/2004,10:50,1181.25,1181.25,1180.75,1181.00,523,1674,2197.00
11/15/2004,10:51,1181.25,1181.25,1181.00,1181.00,21,72,93.00
11/15/2004,10:52,1181.00,1181.25,1180.75,1181.00,40,318,358.00
11/15/2004,10:53,1180.75,1181.25,1180.75,1181.00,282,26,308.00
11/15/2004,10:54,1181.25,1181.25,1181.00,1181.25,22,736,758.00
11/15/2004,10:55,1181.00,1181.25,1180.75,1181.00,287,451,738.00
11/15/2004,10:56,1181.25,1181.75,1181.00,1181.75,2049,151,2200.00
11/15/2004,10:57,1181.75,1182.75,1181.75,1182.25,2945,590,3535.00
11/15/2004,10:58,1182.50,1182.50,1181.75,1182.00,40,570,610.00
11/15/2004,10:59,1182.00,1182.75,1181.50,1182.50,1669,1096,2765.00
11/15/2004,11:00,1182.50,1183.00,1182.25,1182.75,3180,1011,4191.00
11/15/2004,11:01,1182.50,1182.75,1182.00,1182.00,333,767,1100.00
11/15/2004,11:02,1182.00,1182.50,1182.00,1182.50,331,387,718.00
11/15/2004,11:03,1182.25,1182.50,1182.00,1182.50,679,297,976.00
11/15/2004,11:04,1182.25,1182.50,1182.00,1182.25,215,615,830.00
11/15/2004,11:05,1182.25,1182.50,1182.00,1182.25,178,518,696.00
11/15/2004,11:06,1182.25,1182.50,1182.00,1182.00,8,212,220.00
11/15/2004,11:07,1182.00,1182.25,1181.75,1181.75,282,352,634.00
11/15/2004,11:08,1181.75,1182.00,1181.50,1181.50,64,880,944.00
11/15/2004,11:09,1181.50,1182.00,1181.50,1181.75,380,105,485.00
11/15/2004,11:10,1181.75,1182.50,1181.75,1182.50,1007,576,1583.00
11/15/2004,11:11,1182.25,1182.50,1182.25,1182.50,591,243,834.00
11/15/2004,11:12,1182.25,1182.50,1182.25,1182.50,222,260,482.00
11/15/2004,11:13,1182.50,1182.50,1182.25,1182.50,616,92,708.00
11/15/2004,11:14,1182.50,1182.50,1182.25,1182.25,575,765,1340.00
11/15/2004,11:15,1182.50,1182.50,1182.25,1182.25,658,11,669.00
11/15/2004,11:16,1182.25,1183.25,1182.25,1183.25,2331,274,2605.00
11/15/2004,11:17,1183.25,1183.25,1182.75,1183.00,400,540,940.00
11/15/2004,11:18,1182.75,1183.25,1182.75,1183.00,554,444,998.00
11/15/2004,11:19,1183.00,1183.00,1182.00,1182.00,562,1462,2024.00
11/15/2004,11:20,1182.00,1182.50,1182.00,1182.25,1054,287,1341.00
11/15/2004,11:21,1182.25,1182.50,1182.00,1182.25,102,232,334.00
11/15/2004,11:22,1182.25,1182.25,1182.00,1182.25,235,35,270.00
11/15/2004,11:23,1182.25,1182.75,1182.00,1182.50,1141,22,1163.00
11/15/2004,11:24,1182.75,1182.75,1182.25,1182.50,105,405,510.00
11/15/2004,11:25,1182.25,1182.50,1182.00,1182.50,290,289,579.00
11/15/2004,11:26,1182.50,1182.50,1182.25,1182.25,52,129,181.00
11/15/2004,11:27,1182.25,1182.75,1182.25,1182.25,244,261,505.00
11/15/2004,11:28,1182.50,1182.50,1182.25,1182.50,263,9,272.00
11/15/2004,11:29,1182.50,1182.75,1182.25,1182.25,113,144,257.00
11/15/2004,11:30,1182.50,1182.75,1182.50,1182.50,142,4,146.00
11/15/2004,11:31,1182.50,1182.50,1182.25,1182.50,390,186,576.00
11/15/2004,11:32,1182.50,1182.75,1182.25,1182.75,616,13,629.00
11/15/2004,11:33,1182.75,1183.25,1182.75,1182.75,708,858,1566.00
11/15/2004,11:34,1182.75,1183.25,1182.50,1182.75,475,103,578.00
11/15/2004,11:35,1182.75,1183.75,1182.75,1183.75,1868,157,2025.00
11/15/2004,11:36,1183.50,1184.00,1183.50,1183.75,2811,1690,4501.00
11/15/2004,11:37,1183.75,1184.00,1183.50,1183.50,2138,1248,3386.00
11/15/2004,11:38,1183.50,1184.00,1183.50,1183.50,186,308,494.00
11/15/2004,11:39,1183.50,1183.75,1183.50,1183.50,63,32,95.00
11/15/2004,11:40,1183.50,1183.75,1183.50,1183.50,618,105,723.00
11/15/2004,11:41,1183.50,1183.75,1183.50,1183.75,28,234,262.00
11/15/2004,11:42,1183.50,1183.75,1183.25,1183.25,12,1553,1565.00
11/15/2004,11:43,1183.25,1183.50,1183.25,1183.25,321,1206,1527.00
11/15/2004,11:44,1183.25,1184.00,1183.25,1183.75,1988,843,2831.00
11/15/2004,11:45,1183.50,1184.00,1183.50,1183.75,835,477,1312.00
11/15/2004,11:46,1183.75,1184.00,1183.50,1184.00,1185,433,1618.00
11/15/2004,11:47,1184.00,1184.50,1184.00,1184.00,1537,552,2089.00
11/15/2004,11:48,1184.00,1184.25,1183.50,1183.75,556,981,1537.00
11/15/2004,11:49,1183.75,1183.75,1183.50,1183.75,414,202,616.00
11/15/2004,11:50,1183.75,1184.75,1183.50,1184.25,3698,974,4672.00
11/15/2004,11:51,1184.50,1184.75,1184.25,1184.75,1053,123,1176.00
11/15/2004,11:52,1184.75,1184.75,1184.50,1184.75,505,652,1157.00
11/15/2004,11:53,1184.50,1185.25,1184.50,1184.75,3175,1021,4196.00
11/15/2004,11:54,1184.75,1185.00,1184.75,1185.00,918,322,1240.00
11/15/2004,11:55,1184.75,1185.00,1184.50,1184.75,525,1492,2017.00
11/15/2004,11:56,1184.75,1185.00,1184.75,1185.00,2288,293,2581.00
11/15/2004,11:57,1185.00,1185.00,1184.75,1185.00,992,543,1535.00
11/15/2004,11:58,1185.00,1185.25,1184.75,1184.75,505,628,1133.00
11/15/2004,11:59,1185.00,1185.25,1184.75,1185.00,865,257,1122.00
11/15/2004,12:00,1185.00,1185.50,1185.00,1185.50,2172,378,2550.00
11/15/2004,12:01,1185.25,1185.50,1185.00,1185.00,1129,687,1816.00
11/15/2004,12:02,1185.25,1185.25,1184.75,1185.00,1152,1782,2934.00
11/15/2004,12:03,1185.25,1185.25,1184.75,1184.75,5,381,386.00
11/15/2004,12:04,1184.75,1185.00,1184.75,1185.00,211,40,251.00
11/15/2004,12:05,1185.00,1185.00,1184.50,1184.50,265,2211,2476.00
11/15/2004,12:06,1184.50,1184.50,1184.00,1184.25,267,2129,2396.00
11/15/2004,12:07,1184.00,1184.25,1184.00,1184.25,1004,212,1216.00
11/15/2004,12:08,1184.25,1184.25,1184.00,1184.25,72,57,129.00
11/15/2004,12:09,1184.25,1184.25,1183.50,1183.75,547,1540,2087.00
11/15/2004,12:10,1183.75,1184.00,1183.75,1183.75,74,208,282.00
11/15/2004,12:11,1183.75,1183.75,1183.50,1183.50,142,930,1072.00
11/15/2004,12:12,1183.75,1184.25,1183.50,1184.25,1531,72,1603.00
11/15/2004,12:13,1184.25,1184.25,1184.00,1184.25,479,41,520.00
11/15/2004,12:14,1184.00,1184.25,1184.00,1184.00,41,39,80.00
11/15/2004,12:15,1184.00,1184.25,1184.00,1184.00,39,31,70.00
11/15/2004,12:16,1184.25,1184.25,1184.00,1184.00,51,38,89.00
11/15/2004,12:17,1184.25,1184.25,1183.75,1184.00,204,449,653.00
11/15/2004,12:18,1184.00,1184.25,1183.75,1183.75,137,157,294.00
11/15/2004,12:19,1184.00,1184.00,1183.25,1183.25,54,2203,2257.00
11/15/2004,12:20,1183.25,1183.75,1183.25,1183.50,463,39,502.00
11/15/2004,12:21,1183.50,1183.75,1183.25,1183.50,420,347,767.00
11/15/2004,12:22,1183.75,1183.75,1183.50,1183.50,96,283,379.00
11/15/2004,12:23,1183.50,1183.75,1183.25,1183.25,99,202,301.00
11/15/2004,12:24,1183.25,1184.00,1183.25,1184.00,578,38,616.00
11/15/2004,12:25,1183.75,1184.00,1183.50,1183.75,9,297,306.00
11/15/2004,12:26,1183.50,1183.75,1183.50,1183.50,320,11,331.00
11/15/2004,12:27,1183.50,1183.75,1183.50,1183.75,28,38,66.00
11/15/2004,12:28,1183.50,1183.75,1183.50,1183.75,278,16,294.00
11/15/2004,12:29,1183.50,1183.75,1183.25,1183.25,73,656,729.00
11/15/2004,12:30,1183.25,1183.75,1183.25,1183.75,188,510,698.00
11/15/2004,12:31,1183.75,1184.00,1183.50,1184.00,461,28,489.00
11/15/2004,12:32,1184.00,1184.25,1183.75,1184.25,531,124,655.00
11/15/2004,12:33,1184.25,1184.25,1184.00,1184.00,129,65,194.00
11/15/2004,12:34,1184.25,1184.25,1184.00,1184.00,35,577,612.00
11/15/2004,12:35,1184.00,1184.25,1183.75,1184.25,125,66,191.00
11/15/2004,12:36,1184.25,1184.50,1184.00,1184.25,536,69,605.00
11/15/2004,12:37,1184.25,1184.50,1184.25,1184.25,44,65,109.00
11/15/2004,12:38,1184.25,1184.25,1184.00,1184.00,59,583,642.00
11/15/2004,12:39,1184.00,1184.25,1184.00,1184.00,26,116,142.00
11/15/2004,12:40,1184.25,1184.50,1184.00,1184.25,472,5,477.00
11/15/2004,12:41,1184.50,1184.50,1184.25,1184.25,184,21,205.00
11/15/2004,12:42,1184.25,1184.50,1183.75,1183.75,5,713,718.00
11/15/2004,12:43,1183.75,1184.00,1183.75,1184.00,44,19,63.00
11/15/2004,12:44,1183.75,1184.00,1183.75,1183.75,22,26,48.00
11/15/2004,12:45,1184.00,1184.00,1183.50,1183.75,186,276,462.00
11/15/2004,12:46,1183.75,1184.00,1183.25,1183.25,82,716,798.00
11/15/2004,12:47,1183.50,1183.75,1183.25,1183.25,227,229,456.00
11/15/2004,12:48,1183.50,1183.50,1183.00,1183.25,44,567,611.00
11/15/2004,12:49,1183.00,1183.25,1182.25,1182.50,317,2034,2351.00
11/15/2004,12:50,1182.50,1182.75,1182.25,1182.50,916,343,1259.00
11/15/2004,12:51,1182.75,1182.75,1182.50,1182.75,86,91,177.00
11/15/2004,12:52,1182.50,1182.75,1182.25,1182.50,384,395,779.00
11/15/2004,12:53,1182.50,1182.50,1182.25,1182.50,1105,221,1326.00
11/15/2004,12:54,1182.50,1182.75,1182.25,1182.50,161,619,780.00
11/15/2004,12:55,1182.50,1182.75,1182.50,1182.75,44,236,280.00
11/15/2004,12:56,1182.75,1182.75,1182.25,1182.25,105,1050,1155.00
11/15/2004,12:57,1182.25,1182.50,1181.75,1182.25,661,1217,1878.00
11/15/2004,12:58,1182.25,1182.50,1182.00,1182.25,245,170,415.00
11/15/2004,12:59,1182.25,1182.50,1182.25,1182.25,11,224,235.00
11/15/2004,13:00,1182.25,1182.50,1181.75,1181.75,250,916,1166.00
11/15/2004,13:01,1181.75,1182.25,1181.75,1182.00,959,373,1332.00
11/15/2004,13:02,1182.00,1182.00,1181.25,1181.50,409,3383,3792.00
11/15/2004,13:03,1181.50,1181.75,1181.50,1181.50,131,224,355.00
11/15/2004,13:04,1181.75,1182.00,1181.50,1181.75,881,115,996.00
11/15/2004,13:05,1182.00,1182.25,1181.75,1182.00,665,248,913.00
11/15/2004,13:06,1182.00,1182.00,1181.50,1181.75,293,899,1192.00
11/15/2004,13:07,1181.50,1182.00,1181.50,1181.75,863,744,1607.00
11/15/2004,13:08,1182.00,1182.00,1181.50,1181.75,229,212,441.00
11/15/2004,13:09,1182.00,1182.25,1181.75,1182.25,683,31,714.00
11/15/2004,13:10,1182.25,1182.25,1182.00,1182.00,99,33,132.00
11/15/2004,13:11,1182.00,1182.25,1181.50,1181.50,38,987,1025.00
11/15/2004,13:12,1181.75,1181.75,1181.50,1181.50,617,176,793.00
11/15/2004,13:13,1181.50,1181.75,1181.25,1181.75,238,1081,1319.00
11/15/2004,13:14,1181.50,1181.75,1181.25,1181.50,67,300,367.00
11/15/2004,13:15,1181.75,1181.75,1181.50,1181.75,348,101,449.00
11/15/2004,13:16,1181.50,1182.50,1181.50,1182.50,1506,87,1593.00
11/15/2004,13:17,1182.50,1182.50,1181.75,1181.75,37,788,825.00
11/15/2004,13:18,1182.00,1182.00,1181.50,1181.75,138,550,688.00
11/15/2004,13:19,1181.75,1181.75,1181.25,1181.50,147,476,623.00
11/15/2004,13:20,1181.75,1181.75,1181.50,1181.75,63,196,259.00
11/15/2004,13:21,1181.75,1182.75,1181.50,1182.50,2402,125,2527.00
11/15/2004,13:22,1182.75,1183.25,1182.50,1183.00,1594,613,2207.00
11/15/2004,13:23,1183.00,1183.50,1182.75,1183.25,2422,211,2633.00
11/15/2004,13:24,1183.50,1183.75,1183.25,1183.50,556,556,1112.00
11/15/2004,13:25,1183.50,1183.50,1183.00,1183.00,50,284,334.00
11/15/2004,13:26,1183.00,1183.25,1183.00,1183.00,22,72,94.00
11/15/2004,13:27,1183.00,1183.25,1183.00,1183.25,153,26,179.00
11/15/2004,13:28,1183.25,1183.25,1183.00,1183.00,1043,17,1060.00
11/15/2004,13:29,1183.00,1183.25,1182.75,1183.00,551,2743,3294.00
11/15/2004,13:30,1183.00,1183.50,1183.00,1183.25,522,240,762.00
11/15/2004,13:31,1183.50,1183.50,1183.00,1183.25,217,146,363.00
11/15/2004,13:32,1183.25,1183.50,1183.25,1183.25,24,122,146.00
11/15/2004,13:33,1183.50,1183.75,1183.25,1183.75,1030,32,1062.00
11/15/2004,13:34,1183.75,1184.00,1183.50,1183.75,625,216,841.00
11/15/2004,13:35,1183.75,1184.00,1183.50,1183.75,210,240,450.00
11/15/2004,13:36,1183.75,1184.00,1183.50,1183.75,475,235,710.00
11/15/2004,13:37,1183.75,1184.00,1183.75,1184.00,382,135,517.00
11/15/2004,13:38,1184.00,1184.25,1183.75,1184.00,1015,85,1100.00
11/15/2004,13:39,1184.25,1184.25,1184.00,1184.25,309,80,389.00
11/15/2004,13:40,1184.25,1184.25,1183.50,1183.75,172,1371,1543.00
11/15/2004,13:41,1184.00,1184.00,1183.50,1183.75,105,996,1101.00
11/15/2004,13:42,1183.50,1183.75,1183.25,1183.50,86,312,398.00
11/15/2004,13:43,1183.50,1183.50,1183.00,1183.00,21,1123,1144.00
11/15/2004,13:44,1183.00,1183.25,1182.75,1183.00,691,544,1235.00
11/15/2004,13:45,1183.25,1183.50,1183.00,1183.50,696,76,772.00
11/15/2004,13:46,1183.25,1183.50,1183.00,1183.25,99,123,222.00
11/15/2004,13:47,1183.00,1184.00,1183.00,1183.75,1294,154,1448.00
11/15/2004,13:48,1183.75,1184.25,1183.50,1183.50,761,485,1246.00
11/15/2004,13:49,1183.50,1183.50,1183.25,1183.25,63,577,640.00
11/15/2004,13:50,1183.25,1183.50,1183.00,1183.00,235,633,868.00
11/15/2004,13:51,1183.00,1183.25,1183.00,1183.25,702,36,738.00
11/15/2004,13:52,1183.00,1183.50,1183.00,1183.25,248,265,513.00
11/15/2004,13:53,1183.25,1183.50,1183.00,1183.00,29,201,230.00
11/15/2004,13:54,1183.25,1183.25,1182.75,1182.75,24,290,314.00
11/15/2004,13:55,1183.00,1183.00,1182.25,1182.50,639,1411,2050.00
11/15/2004,13:56,1182.50,1183.00,1182.25,1182.50,370,625,995.00
11/15/2004,13:57,1182.50,1182.75,1182.25,1182.75,155,226,381.00
11/15/2004,13:58,1182.50,1183.00,1182.50,1182.50,426,191,617.00
11/15/2004,13:59,1182.50,1182.50,1182.25,1182.25,246,122,368.00
11/15/2004,14:00,1182.25,1182.75,1182.00,1182.25,463,374,837.00
11/15/2004,14:01,1182.50,1182.75,1182.25,1182.75,123,4,127.00
11/15/2004,14:02,1182.75,1182.75,1182.50,1182.75,640,3,643.00
11/15/2004,14:03,1182.75,1184.00,1182.75,1184.00,3007,167,3174.00
11/15/2004,14:04,1183.75,1184.25,1183.50,1184.25,2047,586,2633.00
11/15/2004,14:05,1184.00,1184.50,1184.00,1184.25,1978,1791,3769.00
11/15/2004,14:06,1184.25,1184.50,1184.00,1184.00,943,541,1484.00
11/15/2004,14:07,1184.25,1184.25,1184.00,1184.25,469,23,492.00
11/15/2004,14:08,1184.25,1184.25,1184.00,1184.00,34,148,182.00
11/15/2004,14:09,1184.00,1184.25,1184.00,1184.00,528,88,616.00
11/15/2004,14:10,1184.25,1184.50,1184.00,1184.50,566,165,731.00
11/15/2004,14:11,1184.25,1184.50,1184.00,1184.25,270,683,953.00
11/15/2004,14:12,1184.50,1185.00,1184.25,1185.00,2290,378,2668.00
11/15/2004,14:13,1185.00,1185.25,1184.75,1185.00,1216,700,1916.00
11/15/2004,14:14,1185.00,1185.25,1184.75,1184.75,1204,465,1669.00
11/15/2004,14:15,1184.75,1185.00,1184.50,1184.75,192,1542,1734.00
11/15/2004,14:16,1184.50,1184.50,1184.00,1184.00,121,1538,1659.00
11/15/2004,14:17,1184.00,1184.25,1183.50,1183.50,26,973,999.00
11/15/2004,14:18,1183.50,1183.75,1183.25,1183.25,532,1229,1761.00
11/15/2004,14:19,1183.25,1183.50,1183.00,1183.50,1150,1173,2323.00
11/15/2004,14:20,1183.25,1183.50,1183.00,1183.50,455,462,917.00
11/15/2004,14:21,1183.25,1183.50,1183.25,1183.50,85,112,197.00
11/15/2004,14:22,1183.50,1183.75,1183.25,1183.25,950,279,1229.00
11/15/2004,14:23,1183.25,1183.50,1183.25,1183.25,488,153,641.00
11/15/2004,14:24,1183.25,1183.75,1182.75,1183.00,387,1002,1389.00
11/15/2004,14:25,1183.00,1183.50,1182.75,1183.50,635,149,784.00
11/15/2004,14:26,1183.25,1183.75,1183.25,1183.75,337,159,496.00
11/15/2004,14:27,1183.50,1184.25,1183.50,1183.50,1620,1627,3247.00
11/15/2004,14:28,1183.50,1183.75,1183.00,1183.25,527,592,1119.00
11/15/2004,14:29,1183.25,1183.25,1183.00,1183.00,94,259,353.00
11/15/2004,14:30,1183.00,1183.75,1183.00,1183.75,998,11,1009.00
11/15/2004,14:31,1183.50,1183.75,1183.50,1183.50,341,80,421.00
11/15/2004,14:32,1183.75,1183.75,1183.50,1183.50,41,128,169.00
11/15/2004,14:33,1183.50,1183.75,1183.50,1183.50,167,16,183.00
11/15/2004,14:34,1183.50,1183.75,1183.50,1183.50,19,96,115.00
11/15/2004,14:35,1183.50,1184.25,1183.50,1184.00,2166,191,2357.00
11/15/2004,14:36,1184.00,1184.25,1184.00,1184.25,186,214,400.00
11/15/2004,14:37,1184.25,1184.25,1183.75,1183.75,179,1267,1446.00
11/15/2004,14:38,1183.75,1184.00,1183.50,1184.00,810,725,1535.00
11/15/2004,14:39,1184.00,1184.25,1183.75,1184.00,376,790,1166.00
11/15/2004,14:40,1184.00,1184.00,1183.75,1183.75,66,353,419.00
11/15/2004,14:41,1183.75,1184.25,1182.50,1182.50,1021,5608,6629.00
11/15/2004,14:42,1182.50,1182.75,1182.25,1182.75,1804,1765,3569.00
11/15/2004,14:43,1182.75,1183.25,1182.50,1183.00,2827,495,3322.00
11/15/2004,14:44,1183.00,1183.25,1183.00,1183.00,82,431,513.00
11/15/2004,14:45,1182.75,1183.25,1182.75,1183.25,151,79,230.00
11/15/2004,14:46,1183.25,1183.25,1183.00,1183.25,110,99,209.00
11/15/2004,14:47,1183.25,1183.50,1183.00,1183.25,431,101,532.00
11/15/2004,14:48,1183.25,1183.50,1183.00,1183.25,75,550,625.00
11/15/2004,14:49,1183.00,1183.25,1183.00,1183.00,135,149,284.00
11/15/2004,14:50,1183.00,1183.25,1182.75,1182.75,121,1345,1466.00
11/15/2004,14:51,1182.75,1183.75,1182.75,1183.50,1431,426,1857.00
11/15/2004,14:52,1183.50,1184.25,1183.25,1184.25,2256,253,2509.00
11/15/2004,14:53,1184.00,1184.25,1184.00,1184.25,270,1009,1279.00
11/15/2004,14:54,1184.25,1184.25,1183.75,1184.00,448,242,690.00
11/15/2004,14:55,1184.00,1184.25,1183.75,1184.00,519,85,604.00
11/15/2004,14:56,1184.00,1184.25,1184.00,1184.00,1898,1639,3537.00
11/15/2004,14:57,1184.25,1184.50,1184.00,1184.50,3403,530,3933.00
11/15/2004,14:58,1184.50,1184.50,1184.25,1184.50,868,1212,2080.00
11/15/2004,14:59,1184.50,1185.00,1184.25,1185.00,4566,250,4816.00
11/15/2004,15:00,1184.75,1185.25,1184.50,1185.00,8280,3025,11305.00
11/15/2004,15:01,1185.25,1185.75,1185.00,1185.00,6914,5184,12098.00
11/15/2004,15:02,1185.00,1185.50,1185.00,1185.25,3097,1149,4246.00
11/15/2004,15:03,1185.25,1185.50,1185.00,1185.25,731,2013,2744.00
11/15/2004,15:04,1185.50,1185.50,1185.00,1185.00,144,1538,1682.00
11/15/2004,15:05,1185.00,1185.50,1185.00,1185.25,1664,291,1955.00
11/15/2004,15:06,1185.25,1185.25,1185.00,1185.00,636,785,1421.00
11/15/2004,15:07,1185.00,1185.25,1184.75,1184.75,75,1368,1443.00
11/15/2004,15:08,1185.00,1185.00,1184.75,1185.00,344,207,551.00
11/15/2004,15:09,1185.00,1185.50,1185.00,1185.25,1983,79,2062.00
11/15/2004,15:10,1185.25,1185.50,1185.00,1185.25,153,572,725.00
11/15/2004,15:11,1185.25,1185.50,1185.00,1185.25,1188,486,1674.00
11/15/2004,15:12,1185.25,1185.50,1185.00,1185.00,115,514,629.00
11/15/2004,15:13,1185.00,1185.50,1185.00,1185.25,413,123,536.00
11/15/2004,15:14,1185.25,1185.75,1185.25,1185.75,1096,204,1300.00
11/15/2004,15:15,1185.50,1186.00,1185.50,1186.00,4282,2180,6462.00
11/15/2004,15:16,1185.75,1186.00,1185.75,1185.75,2,103,105.00
11/15/2004,15:31,1185.25,1185.75,1185.25,1185.75,500,75,575.00
11/15/2004,15:32,1185.50,1185.75,1185.25,1185.25,73,154,227.00
11/15/2004,15:33,1185.50,1185.50,1185.25,1185.25,5,2,7.00
11/15/2004,15:34,1185.25,1185.25,1185.25,1185.25,0,35,35.00
11/15/2004,15:35,1185.25,1185.50,1185.25,1185.50,179,6,185.00
11/15/2004,15:36,1185.50,1185.50,1185.50,1185.50,17,0,17.00
11/15/2004,15:37,1185.50,1185.50,1185.50,1185.50,5,0,5.00
11/15/2004,15:38,1185.50,1185.50,1185.50,1185.50,70,0,70.00
11/15/2004,15:39,1185.50,1185.50,1185.50,1185.50,54,0,54.00
11/15/2004,15:40,1185.50,1185.50,1185.50,1185.50,177,0,177.00
11/15/2004,15:41,1185.50,1185.50,1185.25,1185.25,80,50,130.00
11/15/2004,15:43,1185.25,1185.50,1185.25,1185.25,5,4,9.00
11/15/2004,15:45,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,15:46,1185.25,1185.50,1185.25,1185.50,1,1,2.00
11/15/2004,15:47,1185.25,1185.25,1185.25,1185.25,0,38,38.00
11/15/2004,15:48,1185.25,1185.25,1185.25,1185.25,0,2,2.00
11/15/2004,15:49,1185.25,1185.25,1185.25,1185.25,0,4,4.00
11/15/2004,15:50,1185.25,1185.25,1185.25,1185.25,0,4,4.00
11/15/2004,15:51,1185.50,1185.50,1185.50,1185.50,2,0,2.00
11/15/2004,15:52,1185.50,1185.50,1185.50,1185.50,71,0,71.00
11/15/2004,15:53,1185.50,1185.50,1185.50,1185.50,22,0,22.00
11/15/2004,15:54,1185.50,1185.50,1185.50,1185.50,2,0,2.00
11/15/2004,15:55,1185.50,1185.50,1185.50,1185.50,11,0,11.00
11/15/2004,15:56,1185.50,1185.50,1185.50,1185.50,28,0,28.00
11/15/2004,15:57,1185.50,1185.50,1185.50,1185.50,36,0,36.00
11/15/2004,15:58,1185.50,1185.50,1185.50,1185.50,6,0,6.00
11/15/2004,15:59,1185.50,1185.50,1185.50,1185.50,9,0,9.00
11/15/2004,16:00,1185.50,1185.75,1185.50,1185.75,108,0,108.00
11/15/2004,17:01,1185.25,1185.50,1185.25,1185.50,45,19,64.00
11/15/2004,17:02,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/15/2004,17:03,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/15/2004,17:04,1185.50,1185.50,1185.50,1185.50,0,2,2.00
11/15/2004,17:05,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/15/2004,17:06,1185.75,1185.75,1185.75,1185.75,4,0,4.00
11/15/2004,17:07,1185.50,1185.50,1185.50,1185.50,0,16,16.00
11/15/2004,17:10,1185.50,1185.50,1185.50,1185.50,0,32,32.00
11/15/2004,17:11,1185.75,1185.75,1185.75,1185.75,89,0,89.00
11/15/2004,17:13,1185.75,1185.75,1185.75,1185.75,15,0,15.00
11/15/2004,17:15,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/15/2004,17:16,1185.50,1185.50,1185.50,1185.50,0,14,14.00
11/15/2004,17:21,1185.50,1185.50,1185.25,1185.50,4,6,10.00
11/15/2004,17:22,1185.25,1185.25,1185.25,1185.25,0,5,5.00
11/15/2004,17:25,1185.25,1185.50,1185.25,1185.50,1,1,2.00
11/15/2004,17:26,1185.50,1185.50,1185.50,1185.50,7,0,7.00
11/15/2004,17:27,1185.25,1185.25,1185.25,1185.25,0,3,3.00
11/15/2004,17:28,1185.50,1185.50,1185.50,1185.50,10,0,10.00
11/15/2004,17:31,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,17:32,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,17:34,1185.50,1185.50,1185.50,1185.50,5,0,5.00
11/15/2004,17:37,1185.25,1185.50,1185.25,1185.50,1,1,2.00
11/15/2004,17:40,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,17:43,1185.50,1185.50,1185.50,1185.50,54,0,54.00
11/15/2004,17:44,1185.50,1185.50,1185.50,1185.50,10,0,10.00
11/15/2004,17:45,1185.50,1185.50,1185.50,1185.50,2,0,2.00
11/15/2004,17:46,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/15/2004,17:47,1185.50,1185.50,1185.50,1185.50,0,39,39.00
11/15/2004,17:48,1185.50,1185.50,1185.25,1185.50,1,4,5.00
11/15/2004,17:49,1185.25,1185.50,1185.25,1185.50,5,3,8.00
11/15/2004,17:51,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,17:52,1185.50,1185.50,1185.50,1185.50,2,0,2.00
11/15/2004,17:54,1185.50,1185.50,1185.50,1185.50,19,0,19.00
11/15/2004,17:55,1185.50,1185.50,1185.50,1185.50,10,0,10.00
11/15/2004,17:56,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,17:57,1185.50,1185.50,1185.50,1185.50,5,0,5.00
11/15/2004,17:58,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,17:59,1185.50,1185.50,1185.50,1185.50,6,0,6.00
11/15/2004,18:00,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:01,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:04,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:07,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:09,1185.50,1185.50,1185.50,1185.50,6,0,6.00
11/15/2004,18:11,1185.50,1185.50,1185.50,1185.50,4,0,4.00
11/15/2004,18:14,1185.25,1185.25,1185.25,1185.25,0,120,120.00
11/15/2004,18:17,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:18,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:21,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:24,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,18:27,1185.50,1185.50,1185.50,1185.50,51,0,51.00
11/15/2004,18:29,1185.50,1185.50,1185.50,1185.50,21,0,21.00
11/15/2004,18:30,1185.50,1185.50,1185.50,1185.50,10,0,10.00
11/15/2004,18:31,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,18:33,1185.25,1185.25,1185.25,1185.25,0,50,50.00
11/15/2004,18:35,1185.25,1185.25,1185.25,1185.25,0,15,15.00
11/15/2004,18:37,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:38,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,18:41,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:49,1185.25,1185.25,1185.25,1185.25,0,57,57.00
11/15/2004,18:50,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:51,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:53,1185.25,1185.25,1185.25,1185.25,0,5,5.00
11/15/2004,18:56,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/15/2004,18:57,1185.50,1185.50,1185.50,1185.50,6,0,6.00
11/15/2004,18:59,1185.25,1185.25,1185.25,1185.25,0,25,25.00
11/15/2004,19:00,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,19:01,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,19:03,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/15/2004,19:06,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/15/2004,19:08,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/15/2004,19:11,1185.00,1185.00,1185.00,1185.00,0,22,22.00
11/15/2004,19:13,1185.00,1185.00,1185.00,1185.00,0,3,3.00
11/15/2004,19:17,1185.00,1185.00,1185.00,1185.00,0,3,3.00
11/15/2004,19:19,1185.00,1185.00,1185.00,1185.00,0,10,10.00
11/15/2004,19:20,1185.00,1185.25,1185.00,1185.25,20,10,30.00
11/15/2004,19:21,1185.25,1185.25,1185.25,1185.25,4,0,4.00
11/15/2004,19:22,1185.25,1185.25,1184.75,1184.75,4,420,424.00
11/15/2004,19:23,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,19:26,1185.00,1185.00,1185.00,1185.00,5,0,5.00
11/15/2004,19:27,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,19:29,1185.00,1185.00,1184.75,1184.75,2,8,10.00
11/15/2004,19:30,1185.00,1185.00,1184.75,1185.00,2,1,3.00
11/15/2004,19:31,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,19:33,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,19:34,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,19:35,1185.00,1185.00,1185.00,1185.00,2,0,2.00
11/15/2004,19:36,1185.00,1185.00,1185.00,1185.00,3,0,3.00
11/15/2004,19:37,1185.00,1185.00,1185.00,1185.00,9,0,9.00
11/15/2004,19:40,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,19:42,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,19:48,1185.00,1185.25,1185.00,1185.00,50,6,56.00
11/15/2004,19:49,1185.00,1185.00,1185.00,1185.00,0,8,8.00
11/15/2004,19:50,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/15/2004,19:51,1185.00,1185.00,1185.00,1185.00,0,2,2.00
11/15/2004,19:52,1185.25,1185.25,1185.25,1185.25,5,0,5.00
11/15/2004,19:56,1185.00,1185.00,1185.00,1185.00,0,2,2.00
11/15/2004,19:59,1185.00,1185.25,1185.00,1185.25,1,3,4.00
11/15/2004,20:01,1185.00,1185.25,1185.00,1185.00,1,17,18.00
11/15/2004,20:03,1185.00,1185.00,1185.00,1185.00,0,7,7.00
11/15/2004,20:04,1185.00,1185.00,1185.00,1185.00,0,3,3.00
11/15/2004,20:07,1185.00,1185.00,1184.75,1184.75,0,58,58.00
11/15/2004,20:08,1185.00,1185.00,1185.00,1185.00,73,0,73.00
11/15/2004,20:09,1185.00,1185.00,1185.00,1185.00,11,0,11.00
11/15/2004,20:10,1185.00,1185.00,1185.00,1185.00,51,0,51.00
11/15/2004,20:12,1185.00,1185.00,1185.00,1185.00,4,0,4.00
11/15/2004,20:14,1185.00,1185.00,1185.00,1185.00,10,0,10.00
11/15/2004,20:15,1185.00,1185.00,1184.75,1184.75,10,1,11.00
11/15/2004,20:18,1185.00,1185.00,1185.00,1185.00,4,0,4.00
11/15/2004,20:19,1185.00,1185.00,1185.00,1185.00,9,0,9.00
11/15/2004,20:20,1185.00,1185.00,1185.00,1185.00,7,0,7.00
11/15/2004,20:21,1185.00,1185.00,1185.00,1185.00,25,0,25.00
11/15/2004,20:22,1185.00,1185.00,1185.00,1185.00,40,0,40.00
11/15/2004,20:25,1185.00,1185.00,1185.00,1185.00,3,0,3.00
11/15/2004,20:33,1184.75,1184.75,1184.75,1184.75,0,26,26.00
11/15/2004,20:35,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,20:36,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/15/2004,20:37,1184.75,1185.00,1184.75,1185.00,1,2,3.00
11/15/2004,20:39,1184.75,1184.75,1184.75,1184.75,0,26,26.00
11/15/2004,20:42,1184.75,1184.75,1184.75,1184.75,0,5,5.00
11/15/2004,20:44,1184.75,1185.00,1184.75,1185.00,2,2,4.00
11/15/2004,20:46,1185.00,1185.00,1184.75,1184.75,1,2,3.00
11/15/2004,20:48,1185.00,1185.00,1185.00,1185.00,20,0,20.00
11/15/2004,20:51,1184.75,1184.75,1184.75,1184.75,0,7,7.00
11/15/2004,20:55,1184.75,1184.75,1184.75,1184.75,0,9,9.00
11/15/2004,20:58,1184.75,1185.00,1184.75,1185.00,2,10,12.00
11/15/2004,20:59,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,21:01,1185.00,1185.00,1185.00,1185.00,2,0,2.00
11/15/2004,21:05,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,21:06,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,21:07,1185.00,1185.00,1185.00,1185.00,5,0,5.00
11/15/2004,21:08,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,21:10,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,21:12,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,21:14,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,21:19,1184.75,1184.75,1184.75,1184.75,0,3,3.00
11/15/2004,21:24,1184.75,1184.75,1184.75,1184.75,0,100,100.00
11/15/2004,21:25,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,21:26,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/15/2004,21:27,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/15/2004,21:28,1185.00,1185.00,1185.00,1185.00,10,0,10.00
11/15/2004,21:29,1185.00,1185.00,1185.00,1185.00,5,0,5.00
11/15/2004,21:30,1185.00,1185.00,1185.00,1185.00,7,0,7.00
11/15/2004,21:31,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,21:32,1185.00,1185.00,1185.00,1185.00,2,0,2.00
11/15/2004,21:33,1185.00,1185.00,1185.00,1185.00,2,0,2.00
11/15/2004,21:35,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/15/2004,21:44,1185.00,1185.00,1184.75,1184.75,2,10,12.00
11/15/2004,21:45,1184.75,1184.75,1184.75,1184.75,0,25,25.00
11/15/2004,21:46,1184.75,1184.75,1184.75,1184.75,0,30,30.00
11/15/2004,21:47,1184.75,1184.75,1184.75,1184.75,0,5,5.00
11/15/2004,21:51,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/15/2004,21:53,1184.75,1184.75,1184.75,1184.75,0,21,21.00
11/15/2004,21:54,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/15/2004,21:55,1184.75,1184.75,1184.50,1184.75,14,44,58.00
11/15/2004,21:56,1184.75,1185.00,1184.75,1184.75,26,3,29.00
11/15/2004,21:58,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,21:59,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/15/2004,22:01,1184.75,1184.75,1184.75,1184.75,0,13,13.00
11/15/2004,22:03,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,22:05,1184.75,1184.75,1184.75,1184.75,4,0,4.00
11/15/2004,22:10,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/15/2004,22:12,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/15/2004,22:13,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/15/2004,22:14,1184.50,1184.50,1184.50,1184.50,0,5,5.00
11/15/2004,22:17,1184.75,1184.75,1184.75,1184.75,4,0,4.00
11/15/2004,22:20,1184.75,1184.75,1184.50,1184.50,10,1,11.00
11/15/2004,22:30,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/15/2004,22:31,1184.75,1184.75,1184.75,1184.75,18,0,18.00
11/15/2004,22:32,1184.75,1184.75,1184.75,1184.75,20,0,20.00
11/15/2004,22:33,1184.75,1184.75,1184.75,1184.75,8,0,8.00
11/15/2004,22:37,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/15/2004,22:38,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/15/2004,22:40,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/15/2004,22:41,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/15/2004,22:42,1184.75,1184.75,1184.75,1184.75,20,0,20.00
11/15/2004,22:44,1184.50,1184.50,1184.50,1184.50,0,4,4.00
11/15/2004,22:45,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,22:46,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/15/2004,22:49,1184.75,1184.75,1184.75,1184.75,10,0,10.00
11/15/2004,22:50,1184.75,1184.75,1184.75,1184.75,3,0,3.00
11/15/2004,22:51,1184.50,1184.50,1184.50,1184.50,0,2,2.00
11/15/2004,23:01,1184.50,1184.50,1184.50,1184.50,0,13,13.00
11/15/2004,23:04,1184.75,1184.75,1184.75,1184.75,10,0,10.00
11/15/2004,23:05,1184.50,1184.50,1184.50,1184.50,0,3,3.00
11/15/2004,23:07,1184.50,1184.50,1184.50,1184.50,0,5,5.00
11/15/2004,23:10,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/15/2004,23:13,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,23:14,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/15/2004,23:18,1184.75,1184.75,1184.75,1184.75,18,0,18.00
11/15/2004,23:19,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/15/2004,23:20,1184.75,1184.75,1184.75,1184.75,4,0,4.00
11/15/2004,23:22,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/15/2004,23:25,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/15/2004,23:26,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,23:30,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,23:31,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,23:36,1184.50,1184.50,1184.50,1184.50,0,5,5.00
11/15/2004,23:40,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,23:42,1184.50,1184.75,1184.50,1184.75,25,5,30.00
11/15/2004,23:44,1184.50,1184.50,1184.50,1184.50,0,3,3.00
11/15/2004,23:48,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/15/2004,23:51,1184.50,1184.50,1184.50,1184.50,0,31,31.00
11/15/2004,23:53,1184.50,1184.50,1184.50,1184.50,0,2,2.00
11/15/2004,23:54,1184.50,1184.75,1184.50,1184.50,20,19,39.00
11/15/2004,23:55,1184.50,1184.50,1184.50,1184.50,0,12,12.00
11/15/2004,23:56,1184.50,1184.50,1184.50,1184.50,0,6,6.00
11/15/2004,23:57,1184.50,1184.50,1184.50,1184.50,0,29,29.00
11/15/2004,23:58,1184.50,1184.50,1184.50,1184.50,0,8,8.00
11/15/2004,23:59,1184.50,1184.50,1184.50,1184.50,0,28,28.00
11/16/2004,00:00,1184.50,1184.50,1184.50,1184.50,0,6,6.00
11/16/2004,00:11,1184.50,1184.50,1184.50,1184.50,0,4,4.00
11/16/2004,00:15,1184.50,1184.50,1184.50,1184.50,0,4,4.00
11/16/2004,00:16,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/16/2004,00:17,1184.50,1184.50,1184.50,1184.50,0,23,23.00
11/16/2004,00:18,1184.25,1184.50,1184.25,1184.50,10,5,15.00
11/16/2004,00:19,1184.50,1184.50,1184.25,1184.25,12,10,22.00
11/16/2004,00:20,1184.50,1184.50,1184.50,1184.50,18,0,18.00
11/16/2004,00:21,1184.50,1184.50,1184.50,1184.50,5,0,5.00
11/16/2004,00:22,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/16/2004,00:23,1184.50,1184.50,1184.50,1184.50,25,0,25.00
11/16/2004,00:24,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/16/2004,00:25,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/16/2004,00:26,1184.50,1184.50,1184.50,1184.50,12,0,12.00
11/16/2004,00:27,1184.50,1184.50,1184.50,1184.50,15,0,15.00
11/16/2004,00:28,1184.50,1184.50,1184.50,1184.50,15,0,15.00
11/16/2004,00:29,1184.50,1184.50,1184.50,1184.50,11,0,11.00
11/16/2004,00:30,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/16/2004,00:33,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/16/2004,00:34,1184.50,1184.50,1184.50,1184.50,4,0,4.00
11/16/2004,00:35,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/16/2004,00:36,1184.50,1184.50,1184.50,1184.50,3,0,3.00
11/16/2004,00:40,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/16/2004,00:41,1184.50,1184.50,1184.50,1184.50,8,0,8.00
11/16/2004,00:42,1184.50,1184.50,1184.50,1184.50,8,0,8.00
11/16/2004,00:43,1184.50,1184.50,1184.50,1184.50,23,0,23.00
11/16/2004,00:44,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/16/2004,00:45,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/16/2004,00:47,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/16/2004,00:51,1184.50,1184.50,1184.50,1184.50,4,0,4.00
11/16/2004,00:52,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/16/2004,00:55,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/16/2004,00:56,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/16/2004,00:57,1184.75,1184.75,1184.75,1184.75,10,0,10.00
11/16/2004,00:58,1184.75,1184.75,1184.75,1184.75,3,0,3.00
11/16/2004,01:03,1184.75,1184.75,1184.75,1184.75,11,0,11.00
11/16/2004,01:04,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/16/2004,01:07,1184.75,1184.75,1184.50,1184.50,10,5,15.00
11/16/2004,01:10,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/16/2004,01:11,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/16/2004,01:12,1184.50,1184.50,1184.50,1184.50,0,22,22.00
11/16/2004,01:13,1184.50,1184.50,1184.50,1184.50,0,2,2.00
11/16/2004,01:14,1184.50,1184.50,1184.50,1184.50,0,8,8.00
11/16/2004,01:15,1184.50,1184.50,1184.50,1184.50,0,13,13.00
11/16/2004,01:23,1184.50,1184.75,1184.50,1184.75,2,1,3.00
11/16/2004,01:25,1184.50,1184.50,1184.50,1184.50,0,8,8.00
11/16/2004,01:26,1184.50,1184.50,1184.50,1184.50,0,2,2.00
11/16/2004,01:27,1184.50,1184.50,1184.50,1184.50,0,13,13.00
11/16/2004,01:28,1184.50,1184.50,1184.50,1184.50,0,2,2.00
11/16/2004,01:29,1184.50,1184.50,1184.50,1184.50,0,6,6.00
11/16/2004,01:30,1184.50,1184.50,1184.50,1184.50,0,7,7.00
11/16/2004,01:33,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/16/2004,01:34,1184.50,1184.50,1184.50,1184.50,45,0,45.00
11/16/2004,01:35,1184.50,1184.50,1184.50,1184.50,8,0,8.00
11/16/2004,01:38,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/16/2004,01:39,1184.25,1184.50,1184.25,1184.50,1,18,19.00
11/16/2004,01:40,1184.25,1184.25,1184.00,1184.00,0,104,104.00
11/16/2004,01:41,1184.25,1184.25,1184.00,1184.00,1,1,2.00
11/16/2004,01:44,1184.25,1184.25,1184.25,1184.25,32,0,32.00
11/16/2004,01:45,1184.25,1184.25,1184.00,1184.00,15,5,20.00
11/16/2004,01:46,1184.00,1184.00,1184.00,1184.00,0,201,201.00
11/16/2004,01:47,1184.00,1184.00,1183.75,1184.00,3,4,7.00
11/16/2004,01:48,1183.75,1183.75,1183.75,1183.75,0,10,10.00
11/16/2004,01:50,1184.00,1184.00,1183.75,1183.75,2,12,14.00
11/16/2004,01:51,1184.00,1184.00,1184.00,1184.00,56,0,56.00
11/16/2004,01:52,1184.00,1184.00,1183.75,1183.75,5,2,7.00
11/16/2004,01:53,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/16/2004,01:54,1183.75,1183.75,1183.75,1183.75,0,160,160.00
11/16/2004,01:55,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/16/2004,01:56,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/16/2004,01:58,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/16/2004,01:59,1183.75,1183.75,1183.50,1183.50,0,35,35.00
11/16/2004,02:00,1183.75,1183.75,1183.75,1183.75,50,0,50.00
11/16/2004,02:01,1183.75,1183.75,1183.25,1183.25,1,303,304.00
11/16/2004,02:02,1183.25,1183.50,1183.25,1183.50,177,3,180.00
11/16/2004,02:03,1183.50,1183.50,1183.50,1183.50,17,0,17.00
11/16/2004,02:04,1183.25,1183.50,1183.25,1183.50,16,11,27.00
11/16/2004,02:05,1183.25,1183.25,1183.25,1183.25,0,54,54.00
11/16/2004,02:06,1183.25,1183.25,1183.00,1183.00,1,247,248.00
11/16/2004,02:07,1183.25,1183.25,1183.25,1183.25,1,0,1.00
11/16/2004,02:08,1183.25,1183.25,1183.00,1183.00,12,11,23.00
11/16/2004,02:09,1183.00,1183.25,1183.00,1183.00,1,54,55.00
11/16/2004,02:10,1183.25,1183.25,1183.25,1183.25,51,0,51.00
11/16/2004,02:11,1183.25,1183.25,1183.00,1183.00,14,5,19.00
11/16/2004,02:12,1183.00,1183.50,1183.00,1183.25,88,23,111.00
11/16/2004,02:13,1183.25,1183.25,1183.25,1183.25,0,38,38.00
11/16/2004,02:14,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/16/2004,02:15,1183.25,1183.25,1183.25,1183.25,47,0,47.00
11/16/2004,02:16,1183.25,1183.50,1183.25,1183.50,22,0,22.00
11/16/2004,02:17,1183.50,1183.75,1183.50,1183.50,2,1,3.00
11/16/2004,02:18,1183.50,1183.50,1183.25,1183.50,17,9,26.00
11/16/2004,02:19,1183.50,1183.50,1183.50,1183.50,59,0,59.00
11/16/2004,02:20,1183.50,1183.75,1183.50,1183.75,167,0,167.00
11/16/2004,02:21,1183.50,1183.50,1183.50,1183.50,0,57,57.00
11/16/2004,02:22,1183.25,1183.25,1183.25,1183.25,0,72,72.00
11/16/2004,02:23,1183.00,1183.00,1183.00,1183.00,0,25,25.00
11/16/2004,02:24,1183.00,1183.00,1183.00,1183.00,0,10,10.00
11/16/2004,02:25,1183.25,1183.25,1183.25,1183.25,51,0,51.00
11/16/2004,02:26,1183.50,1183.50,1183.50,1183.50,26,0,26.00
11/16/2004,02:27,1183.50,1183.75,1183.50,1183.75,2,0,2.00
11/16/2004,02:28,1183.50,1183.50,1183.25,1183.25,0,34,34.00
11/16/2004,02:29,1183.50,1183.50,1183.50,1183.50,12,0,12.00
11/16/2004,02:30,1183.50,1183.50,1183.50,1183.50,18,0,18.00
11/16/2004,02:31,1183.50,1183.50,1183.50,1183.50,81,0,81.00
11/16/2004,02:32,1183.50,1183.50,1183.50,1183.50,31,0,31.00
11/16/2004,02:33,1183.75,1183.75,1183.75,1183.75,2,0,2.00
11/16/2004,02:34,1183.75,1183.75,1183.50,1183.50,5,12,17.00
11/16/2004,02:35,1183.50,1183.50,1183.25,1183.25,0,9,9.00
11/16/2004,02:37,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/16/2004,02:38,1183.50,1183.50,1183.50,1183.50,18,0,18.00
11/16/2004,02:39,1183.50,1183.50,1183.25,1183.25,7,1,8.00
11/16/2004,02:40,1183.25,1183.50,1183.25,1183.50,1,13,14.00
11/16/2004,02:41,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/16/2004,02:42,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/16/2004,02:43,1183.50,1183.50,1183.50,1183.50,15,0,15.00
11/16/2004,02:44,1183.50,1183.50,1183.25,1183.25,15,11,26.00
11/16/2004,02:45,1183.25,1183.50,1183.25,1183.50,5,41,46.00
11/16/2004,02:46,1183.25,1183.50,1183.25,1183.50,1,1,2.00
11/16/2004,02:47,1183.25,1183.25,1183.25,1183.25,0,67,67.00
11/16/2004,02:48,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/16/2004,02:51,1183.25,1183.25,1183.25,1183.25,0,104,104.00
11/16/2004,02:52,1183.25,1183.25,1183.25,1183.25,0,9,9.00
11/16/2004,02:53,1183.25,1183.25,1183.25,1183.25,0,6,6.00
11/16/2004,02:55,1183.25,1183.25,1183.25,1183.25,0,8,8.00
11/16/2004,02:56,1183.25,1183.50,1183.25,1183.50,1,18,19.00
11/16/2004,02:57,1183.50,1183.50,1183.50,1183.50,11,0,11.00
11/16/2004,02:59,1183.50,1183.50,1183.50,1183.50,11,0,11.00
11/16/2004,03:00,1183.50,1183.50,1183.50,1183.50,3,0,3.00
11/16/2004,03:01,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/16/2004,03:04,1183.25,1183.25,1183.25,1183.25,0,26,26.00
11/16/2004,03:05,1183.25,1183.50,1183.25,1183.25,2,65,67.00
11/16/2004,03:06,1183.25,1183.25,1183.00,1183.25,1,13,14.00
11/16/2004,03:07,1183.00,1183.00,1183.00,1183.00,0,5,5.00
11/16/2004,03:08,1183.00,1183.00,1182.75,1182.75,0,213,213.00
11/16/2004,03:09,1182.75,1182.75,1182.75,1182.75,0,100,100.00
11/16/2004,03:10,1183.00,1183.00,1182.50,1182.50,2,267,269.00
11/16/2004,03:11,1182.50,1183.00,1182.50,1182.75,25,76,101.00
11/16/2004,03:12,1182.75,1182.75,1182.50,1182.75,9,80,89.00
11/16/2004,03:13,1182.75,1182.75,1182.50,1182.75,102,8,110.00
11/16/2004,03:14,1182.75,1182.75,1182.75,1182.75,26,0,26.00
11/16/2004,03:15,1182.75,1182.75,1182.75,1182.75,46,0,46.00
11/16/2004,03:16,1182.75,1183.00,1182.75,1183.00,3,0,3.00
11/16/2004,03:17,1183.00,1183.00,1182.75,1182.75,1,44,45.00
11/16/2004,03:18,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/16/2004,03:19,1182.75,1182.75,1182.75,1182.75,0,21,21.00
11/16/2004,03:20,1182.50,1182.50,1182.50,1182.50,0,3,3.00
11/16/2004,03:21,1182.75,1182.75,1182.50,1182.50,5,1,6.00
11/16/2004,03:22,1182.75,1182.75,1182.50,1182.50,2,1,3.00
11/16/2004,03:23,1182.50,1182.50,1182.50,1182.50,0,101,101.00
11/16/2004,03:24,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/16/2004,03:25,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/16/2004,03:26,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/16/2004,03:27,1182.75,1182.75,1182.50,1182.50,1,151,152.00
11/16/2004,03:28,1182.75,1182.75,1182.75,1182.75,10,0,10.00
11/16/2004,03:30,1182.75,1182.75,1182.50,1182.50,3,1,4.00
11/16/2004,03:31,1182.75,1182.75,1182.50,1182.50,95,14,109.00
11/16/2004,03:32,1182.75,1182.75,1182.50,1182.50,40,109,149.00
11/16/2004,03:33,1182.50,1182.75,1182.50,1182.75,55,150,205.00
11/16/2004,03:34,1182.75,1182.75,1182.75,1182.75,34,0,34.00
11/16/2004,03:35,1182.75,1182.75,1182.75,1182.75,12,0,12.00
11/16/2004,03:36,1182.75,1182.75,1182.75,1182.75,2,0,2.00
11/16/2004,03:37,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/16/2004,03:38,1183.00,1183.00,1183.00,1183.00,7,0,7.00
11/16/2004,03:39,1182.75,1182.75,1182.75,1182.75,0,8,8.00
11/16/2004,03:40,1182.75,1182.75,1182.75,1182.75,0,6,6.00
11/16/2004,03:41,1183.00,1183.00,1183.00,1183.00,202,0,202.00
11/16/2004,03:43,1182.75,1183.00,1182.75,1183.00,16,1,17.00
11/16/2004,03:44,1182.75,1183.00,1182.75,1183.00,146,4,150.00
11/16/2004,03:45,1183.00,1183.00,1183.00,1183.00,51,0,51.00
11/16/2004,03:46,1183.00,1183.00,1183.00,1183.00,26,0,26.00
11/16/2004,03:47,1183.00,1183.00,1183.00,1183.00,5,0,5.00
11/16/2004,03:48,1183.25,1183.50,1183.25,1183.25,83,4,87.00
11/16/2004,03:49,1183.25,1183.25,1183.25,1183.25,0,9,9.00
11/16/2004,03:51,1183.25,1183.25,1183.25,1183.25,0,4,4.00
11/16/2004,03:52,1183.25,1183.25,1183.25,1183.25,0,18,18.00
11/16/2004,03:54,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/16/2004,03:55,1183.25,1183.25,1183.25,1183.25,0,37,37.00
11/16/2004,03:56,1183.25,1183.25,1183.25,1183.25,0,10,10.00
11/16/2004,03:57,1183.25,1183.50,1183.25,1183.50,30,1,31.00
11/16/2004,03:58,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/16/2004,03:59,1183.25,1183.25,1183.25,1183.25,0,7,7.00
11/16/2004,04:00,1183.50,1183.50,1183.50,1183.50,41,0,41.00
11/16/2004,04:01,1183.50,1183.75,1183.50,1183.50,9,1,10.00
11/16/2004,04:02,1183.75,1183.75,1183.50,1183.50,3,1,4.00
11/16/2004,04:03,1183.75,1184.00,1183.75,1183.75,50,27,77.00
11/16/2004,04:04,1183.75,1183.75,1183.75,1183.75,0,18,18.00
11/16/2004,04:05,1183.75,1183.75,1183.50,1183.75,15,43,58.00
11/16/2004,04:06,1183.75,1183.75,1183.75,1183.75,8,0,8.00
11/16/2004,04:07,1183.75,1184.00,1183.75,1183.75,22,23,45.00
11/16/2004,04:08,1184.00,1184.00,1183.75,1183.75,1,16,17.00
11/16/2004,04:09,1184.00,1184.00,1183.50,1183.75,12,21,33.00
11/16/2004,04:10,1183.75,1183.75,1183.50,1183.50,4,26,30.00
11/16/2004,04:11,1183.50,1183.50,1183.50,1183.50,0,37,37.00
11/16/2004,04:12,1183.50,1183.50,1183.50,1183.50,0,4,4.00
11/16/2004,04:13,1183.25,1183.50,1183.00,1183.00,2,74,76.00
11/16/2004,04:14,1183.00,1183.00,1182.75,1183.00,88,155,243.00
11/16/2004,04:16,1183.25,1183.25,1183.00,1183.00,15,83,98.00
11/16/2004,04:17,1183.00,1183.25,1182.75,1183.00,10,23,33.00
11/16/2004,04:18,1183.00,1183.00,1183.00,1183.00,5,0,5.00
11/16/2004,04:19,1183.25,1183.25,1183.25,1183.25,24,0,24.00
11/16/2004,04:20,1183.00,1183.00,1183.00,1183.00,0,20,20.00
11/16/2004,04:21,1183.00,1183.00,1183.00,1183.00,0,5,5.00
11/16/2004,04:22,1183.25,1183.25,1183.25,1183.25,20,0,20.00
11/16/2004,04:23,1183.25,1183.25,1183.25,1183.25,57,0,57.00
11/16/2004,04:24,1183.25,1183.25,1183.00,1183.00,11,22,33.00
11/16/2004,04:25,1182.75,1182.75,1182.75,1182.75,0,117,117.00
11/16/2004,04:26,1182.75,1182.75,1182.75,1182.75,0,38,38.00
11/16/2004,04:27,1182.50,1182.50,1182.50,1182.50,0,23,23.00
11/16/2004,04:28,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/16/2004,04:29,1182.50,1182.75,1182.50,1182.75,45,5,50.00
11/16/2004,04:30,1182.75,1182.75,1182.50,1182.50,13,2,15.00
11/16/2004,04:31,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/16/2004,04:32,1182.75,1182.75,1182.75,1182.75,37,0,37.00
11/16/2004,04:33,1182.50,1182.50,1182.50,1182.50,0,6,6.00
11/16/2004,04:34,1182.50,1182.75,1182.50,1182.50,7,38,45.00
11/16/2004,04:35,1182.25,1182.50,1182.25,1182.25,52,28,80.00
11/16/2004,04:36,1182.50,1182.50,1182.50,1182.50,98,0,98.00
11/16/2004,04:37,1182.25,1182.50,1182.25,1182.50,5,95,100.00
11/16/2004,04:38,1182.25,1182.50,1182.25,1182.50,3,79,82.00
11/16/2004,04:39,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/16/2004,04:40,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/16/2004,04:41,1182.25,1182.25,1182.25,1182.25,0,3,3.00
11/16/2004,04:42,1182.25,1182.25,1182.00,1182.25,2,74,76.00
11/16/2004,04:43,1182.50,1182.50,1182.25,1182.25,3,1,4.00
11/16/2004,04:44,1182.25,1182.25,1182.25,1182.25,0,6,6.00
11/16/2004,04:45,1182.25,1182.50,1182.25,1182.50,85,5,90.00
11/16/2004,04:46,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/16/2004,04:47,1182.50,1182.50,1182.50,1182.50,7,0,7.00
11/16/2004,04:48,1182.50,1182.50,1182.50,1182.50,3,0,3.00
11/16/2004,04:49,1182.50,1182.75,1182.50,1182.50,92,21,113.00
11/16/2004,04:50,1182.50,1182.75,1182.50,1182.50,2,19,21.00
11/16/2004,04:51,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/16/2004,04:52,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/16/2004,04:53,1182.50,1182.50,1182.50,1182.50,0,4,4.00
11/16/2004,04:54,1182.25,1182.25,1182.25,1182.25,0,83,83.00
11/16/2004,04:55,1182.25,1182.25,1182.25,1182.25,0,58,58.00
11/16/2004,04:56,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/16/2004,04:57,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/16/2004,04:58,1182.25,1182.50,1182.25,1182.50,6,1,7.00
11/16/2004,04:59,1182.25,1182.25,1182.25,1182.25,0,60,60.00
11/16/2004,05:00,1182.50,1182.50,1182.50,1182.50,43,0,43.00
11/16/2004,05:01,1182.50,1182.50,1182.50,1182.50,7,0,7.00
11/16/2004,05:02,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/16/2004,05:03,1182.50,1182.50,1182.50,1182.50,0,53,53.00
11/16/2004,05:04,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/16/2004,05:05,1182.25,1182.25,1182.00,1182.25,56,64,120.00
11/16/2004,05:06,1182.50,1182.50,1182.25,1182.25,10,1,11.00
11/16/2004,05:07,1182.50,1182.50,1182.25,1182.25,17,1,18.00
11/16/2004,05:09,1182.50,1182.50,1182.50,1182.50,18,0,18.00
11/16/2004,05:10,1182.50,1182.50,1182.25,1182.25,25,83,108.00
11/16/2004,05:11,1182.25,1182.25,1182.25,1182.25,0,20,20.00
11/16/2004,05:15,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/16/2004,05:16,1182.50,1182.50,1182.25,1182.50,2,1,3.00
11/16/2004,05:17,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/16/2004,05:18,1182.50,1182.75,1182.50,1182.75,88,0,88.00
11/16/2004,05:19,1182.50,1182.75,1182.50,1182.75,1,29,30.00
11/16/2004,05:20,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/16/2004,05:21,1182.75,1182.75,1182.50,1182.50,25,2,27.00
11/16/2004,05:22,1182.75,1182.75,1182.50,1182.50,25,1,26.00
11/16/2004,05:23,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/16/2004,05:24,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/16/2004,05:25,1182.75,1182.75,1182.75,1182.75,8,0,8.00
11/16/2004,05:26,1182.75,1182.75,1182.75,1182.75,53,0,53.00
11/16/2004,05:27,1182.75,1183.00,1182.75,1183.00,101,0,101.00
11/16/2004,05:29,1182.75,1182.75,1182.75,1182.75,0,48,48.00
11/16/2004,05:30,1182.75,1182.75,1182.75,1182.75,0,25,25.00
11/16/2004,05:31,1183.00,1183.00,1182.75,1182.75,16,1,17.00
11/16/2004,05:32,1183.00,1183.00,1183.00,1183.00,97,0,97.00
11/16/2004,05:33,1183.00,1183.00,1182.75,1183.00,28,1,29.00
11/16/2004,05:34,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/16/2004,05:35,1182.75,1182.75,1182.75,1182.75,0,11,11.00
11/16/2004,05:36,1182.75,1182.75,1182.75,1182.75,0,9,9.00
11/16/2004,05:37,1182.75,1182.75,1182.50,1182.50,0,11,11.00
11/16/2004,05:38,1182.75,1182.75,1182.50,1182.50,1,1,2.00
11/16/2004,05:40,1182.75,1182.75,1182.75,1182.75,4,0,4.00
11/16/2004,05:41,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/16/2004,05:42,1182.75,1182.75,1182.75,1182.75,10,0,10.00
11/16/2004,05:43,1182.75,1182.75,1182.75,1182.75,12,0,12.00
11/16/2004,05:45,1182.75,1182.75,1182.75,1182.75,63,0,63.00
11/16/2004,05:46,1182.75,1182.75,1182.75,1182.75,6,0,6.00
11/16/2004,05:47,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/16/2004,05:48,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/16/2004,05:49,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/16/2004,05:50,1182.75,1182.75,1182.75,1182.75,0,25,25.00
11/16/2004,05:51,1182.75,1182.75,1182.50,1182.75,11,6,17.00
11/16/2004,05:52,1183.00,1183.00,1183.00,1183.00,10,0,10.00
11/16/2004,05:54,1183.00,1183.00,1183.00,1183.00,12,0,12.00
11/16/2004,05:55,1183.00,1183.00,1183.00,1183.00,50,0,50.00
11/16/2004,05:56,1183.25,1183.25,1183.25,1183.25,8,0,8.00
11/16/2004,05:57,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/16/2004,05:58,1183.25,1183.25,1183.25,1183.25,40,0,40.00
11/16/2004,05:59,1183.25,1183.50,1183.25,1183.25,19,12,31.00
11/16/2004,06:00,1183.25,1183.25,1183.25,1183.25,0,10,10.00
11/16/2004,06:01,1183.00,1183.00,1183.00,1183.00,0,216,216.00
11/16/2004,06:02,1183.00,1183.00,1183.00,1183.00,0,11,11.00
11/16/2004,06:03,1183.00,1183.00,1182.75,1182.75,0,2,2.00
11/16/2004,06:04,1182.75,1182.75,1182.75,1182.75,0,182,182.00
11/16/2004,06:05,1182.75,1182.75,1182.75,1182.75,0,44,44.00
11/16/2004,06:06,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/16/2004,06:07,1182.50,1182.50,1182.50,1182.50,0,21,21.00
11/16/2004,06:08,1182.50,1183.00,1182.50,1183.00,115,14,129.00
11/16/2004,06:09,1183.00,1183.00,1183.00,1183.00,6,0,6.00
11/16/2004,06:10,1182.75,1182.75,1182.75,1182.75,0,20,20.00
11/16/2004,06:11,1183.00,1183.00,1182.75,1182.75,1,77,78.00
11/16/2004,06:12,1183.00,1183.00,1182.75,1182.75,16,79,95.00
11/16/2004,06:14,1183.00,1183.00,1183.00,1183.00,74,0,74.00
11/16/2004,06:15,1183.00,1183.00,1183.00,1183.00,8,0,8.00
11/16/2004,06:16,1183.00,1183.00,1183.00,1183.00,22,0,22.00
11/16/2004,06:17,1183.00,1183.00,1182.75,1182.75,53,2,55.00
11/16/2004,06:18,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/16/2004,06:19,1182.75,1182.75,1182.75,1182.75,0,21,21.00
11/16/2004,06:20,1182.75,1183.00,1182.75,1183.00,2,2,4.00
11/16/2004,06:23,1183.00,1183.00,1183.00,1183.00,12,0,12.00
11/16/2004,06:24,1183.00,1183.00,1183.00,1183.00,23,0,23.00
11/16/2004,06:25,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/16/2004,06:26,1183.00,1183.00,1183.00,1183.00,38,0,38.00
11/16/2004,06:27,1183.00,1183.00,1183.00,1183.00,29,0,29.00
11/16/2004,06:28,1183.00,1183.25,1182.75,1183.25,38,18,56.00
11/16/2004,06:29,1183.00,1183.00,1183.00,1183.00,0,6,6.00
11/16/2004,06:30,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/16/2004,06:31,1183.00,1183.25,1183.00,1183.25,31,1,32.00
11/16/2004,06:32,1183.25,1183.25,1183.25,1183.25,31,0,31.00
11/16/2004,06:33,1183.25,1183.25,1183.25,1183.25,4,0,4.00
11/16/2004,06:34,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/16/2004,06:35,1183.00,1183.00,1183.00,1183.00,0,34,34.00
11/16/2004,06:36,1182.75,1182.75,1182.75,1182.75,0,2,2.00
11/16/2004,06:37,1183.00,1183.00,1183.00,1183.00,21,0,21.00
11/16/2004,06:40,1183.25,1183.25,1183.25,1183.25,20,0,20.00
11/16/2004,06:41,1183.25,1183.50,1183.25,1183.25,33,13,46.00
11/16/2004,06:42,1183.25,1183.25,1183.25,1183.25,0,34,34.00
11/16/2004,06:43,1183.50,1183.50,1183.50,1183.50,25,0,25.00
11/16/2004,06:44,1183.50,1183.50,1183.50,1183.50,87,0,87.00
11/16/2004,06:45,1183.50,1183.75,1183.25,1183.50,61,1,62.00
11/16/2004,06:46,1183.50,1183.50,1183.50,1183.50,4,0,4.00
11/16/2004,06:47,1183.50,1183.50,1183.50,1183.50,71,0,71.00
11/16/2004,06:48,1183.50,1183.50,1183.25,1183.25,1,1,2.00
11/16/2004,06:49,1183.50,1183.50,1183.25,1183.50,85,17,102.00
11/16/2004,06:50,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/16/2004,06:51,1183.50,1183.50,1183.50,1183.50,36,0,36.00
11/16/2004,06:52,1183.50,1183.75,1183.25,1183.50,15,3,18.00
11/16/2004,06:53,1183.50,1183.75,1183.50,1183.50,1,2,3.00
11/16/2004,06:54,1183.75,1183.75,1183.50,1183.50,1,1,2.00
11/16/2004,06:55,1183.50,1183.50,1183.50,1183.50,0,44,44.00
11/16/2004,06:56,1183.75,1183.75,1183.25,1183.25,1,82,83.00
11/16/2004,06:57,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/16/2004,06:58,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/16/2004,06:59,1183.25,1183.50,1183.25,1183.50,119,4,123.00
11/16/2004,07:00,1183.25,1183.50,1183.25,1183.25,6,4,10.00
11/16/2004,07:01,1183.25,1183.50,1183.00,1183.25,3,316,319.00
11/16/2004,07:02,1183.25,1183.50,1183.00,1183.25,5,67,72.00
11/16/2004,07:03,1183.25,1183.25,1183.25,1183.25,22,0,22.00
11/16/2004,07:04,1183.25,1183.25,1183.25,1183.25,5,0,5.00
11/16/2004,07:05,1183.25,1183.25,1183.25,1183.25,3,0,3.00
11/16/2004,07:06,1183.50,1183.50,1183.25,1183.25,26,4,30.00
11/16/2004,07:08,1183.25,1183.50,1183.25,1183.50,1,1,2.00
11/16/2004,07:09,1183.50,1183.50,1183.50,1183.50,5,0,5.00
11/16/2004,07:10,1183.50,1183.50,1183.50,1183.50,14,0,14.00
11/16/2004,07:11,1183.50,1183.50,1183.25,1183.25,2,52,54.00
11/16/2004,07:12,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/16/2004,07:13,1183.25,1183.50,1183.25,1183.50,4,3,7.00
11/16/2004,07:14,1183.50,1183.50,1183.50,1183.50,5,0,5.00
11/16/2004,07:16,1183.25,1183.50,1183.25,1183.50,4,6,10.00
11/16/2004,07:17,1183.25,1183.25,1183.25,1183.25,0,28,28.00
11/16/2004,07:18,1183.25,1183.25,1183.25,1183.25,0,6,6.00
11/16/2004,07:19,1183.25,1183.25,1183.25,1183.25,0,37,37.00
11/16/2004,07:20,1183.25,1183.50,1183.25,1183.25,21,153,174.00
11/16/2004,07:21,1183.25,1183.25,1182.50,1182.50,141,471,612.00
11/16/2004,07:22,1182.75,1182.75,1182.75,1182.75,139,0,139.00
11/16/2004,07:23,1182.75,1182.75,1182.75,1182.75,3,0,3.00
11/16/2004,07:24,1182.75,1182.75,1182.50,1182.75,10,12,22.00
11/16/2004,07:25,1182.75,1182.75,1182.75,1182.75,35,0,35.00
11/16/2004,07:26,1182.75,1182.75,1182.50,1182.50,8,16,24.00
11/16/2004,07:27,1182.75,1182.75,1182.50,1182.75,7,1,8.00
11/16/2004,07:28,1182.50,1182.75,1182.50,1182.50,1,239,240.00
11/16/2004,07:29,1182.50,1182.75,1182.50,1182.50,6,60,66.00
11/16/2004,07:30,1182.75,1182.75,1182.50,1182.50,3,94,97.00
11/16/2004,07:31,1182.75,1182.75,1181.00,1181.50,512,1885,2397.00
11/16/2004,07:32,1181.25,1181.75,1181.25,1181.50,260,509,769.00
11/16/2004,07:33,1181.75,1181.75,1181.25,1181.50,20,185,205.00
11/16/2004,07:34,1181.50,1181.75,1181.50,1181.75,373,6,379.00
11/16/2004,07:35,1181.75,1181.75,1181.50,1181.75,35,392,427.00
11/16/2004,07:36,1181.50,1181.75,1181.25,1181.25,8,412,420.00
11/16/2004,07:37,1181.25,1181.25,1180.75,1181.00,129,1290,1419.00
11/16/2004,07:38,1181.00,1181.25,1181.00,1181.00,56,31,87.00
11/16/2004,07:39,1181.00,1181.25,1181.00,1181.00,21,16,37.00
11/16/2004,07:40,1181.25,1181.25,1181.00,1181.25,454,153,607.00
11/16/2004,07:41,1181.25,1181.50,1181.00,1181.50,154,8,162.00
11/16/2004,07:42,1181.50,1181.50,1181.25,1181.50,354,2,356.00
11/16/2004,07:43,1181.50,1181.75,1181.25,1181.75,84,2,86.00
11/16/2004,07:44,1181.50,1181.75,1181.50,1181.50,5,156,161.00
11/16/2004,07:45,1181.50,1181.75,1181.50,1181.75,147,2,149.00
11/16/2004,07:46,1182.00,1182.00,1181.75,1181.75,60,149,209.00
11/16/2004,07:47,1181.75,1181.75,1181.50,1181.75,26,155,181.00
11/16/2004,07:48,1181.75,1182.00,1181.50,1181.75,100,8,108.00
11/16/2004,07:49,1181.75,1181.75,1181.50,1181.50,110,103,213.00
11/16/2004,07:50,1181.75,1181.75,1181.25,1181.25,7,385,392.00
11/16/2004,07:51,1181.25,1181.75,1181.25,1181.25,151,80,231.00
11/16/2004,07:52,1181.50,1181.75,1181.50,1181.50,198,4,202.00
11/16/2004,07:53,1181.50,1181.75,1181.50,1181.50,5,19,24.00
11/16/2004,07:54,1181.50,1181.75,1181.50,1181.50,2,51,53.00
11/16/2004,07:55,1181.50,1181.75,1181.50,1181.75,4,115,119.00
11/16/2004,07:56,1181.75,1182.00,1181.75,1181.75,158,187,345.00
11/16/2004,07:57,1181.75,1182.00,1181.75,1181.75,1,52,53.00
11/16/2004,07:58,1182.00,1182.00,1181.75,1182.00,769,17,786.00
11/16/2004,07:59,1181.75,1182.00,1181.75,1182.00,386,100,486.00
11/16/2004,08:00,1182.00,1182.25,1181.75,1182.00,33,55,88.00
11/16/2004,08:01,1182.00,1182.25,1181.75,1182.00,40,3,43.00
11/16/2004,08:02,1182.00,1182.25,1182.00,1182.00,3,173,176.00
11/16/2004,08:03,1182.00,1182.00,1181.50,1181.50,37,646,683.00
11/16/2004,08:04,1181.50,1181.75,1181.50,1181.75,132,104,236.00
11/16/2004,08:05,1181.75,1182.00,1181.75,1181.75,217,32,249.00
11/16/2004,08:06,1181.75,1182.00,1181.75,1181.75,1,43,44.00
11/16/2004,08:07,1181.75,1182.00,1181.75,1181.75,5,20,25.00
11/16/2004,08:08,1181.75,1182.00,1181.75,1182.00,7,7,14.00
11/16/2004,08:09,1182.00,1182.00,1181.75,1182.00,205,2,207.00
11/16/2004,08:10,1182.00,1182.00,1181.75,1182.00,91,2,93.00
11/16/2004,08:11,1182.00,1182.00,1181.75,1181.75,1,7,8.00
11/16/2004,08:12,1182.00,1182.00,1182.00,1182.00,144,0,144.00
11/16/2004,08:13,1182.00,1182.00,1181.75,1182.00,62,84,146.00
11/16/2004,08:14,1182.00,1182.00,1181.75,1181.75,2,35,37.00
11/16/2004,08:15,1181.75,1182.00,1181.75,1181.75,8,25,33.00
11/16/2004,08:16,1181.75,1181.75,1181.75,1181.75,0,125,125.00
11/16/2004,08:17,1182.00,1182.00,1181.75,1181.75,2,1,3.00
11/16/2004,08:18,1181.75,1181.75,1181.75,1181.75,0,29,29.00
11/16/2004,08:19,1182.00,1182.00,1182.00,1182.00,40,0,40.00
11/16/2004,08:20,1182.00,1182.00,1181.75,1182.00,180,3,183.00
11/16/2004,08:21,1182.00,1182.00,1181.75,1181.75,1,28,29.00
11/16/2004,08:22,1181.75,1182.00,1181.75,1182.00,2,27,29.00
11/16/2004,08:23,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/16/2004,08:24,1181.75,1182.00,1181.75,1181.75,6,5,11.00
11/16/2004,08:25,1181.75,1182.00,1181.75,1181.75,1,48,49.00
11/16/2004,08:26,1182.00,1182.00,1181.75,1181.75,105,44,149.00
11/16/2004,08:27,1182.00,1182.00,1181.75,1181.75,5,55,60.00
11/16/2004,08:28,1182.00,1182.00,1181.75,1181.75,7,351,358.00
11/16/2004,08:29,1181.75,1182.00,1181.50,1181.75,227,516,743.00
11/16/2004,08:30,1181.50,1182.25,1181.50,1182.00,1969,950,2919.00
11/16/2004,08:31,1182.00,1182.25,1181.75,1182.25,1197,1618,2815.00
11/16/2004,08:32,1182.00,1182.00,1181.50,1181.50,717,1060,1777.00
11/16/2004,08:33,1181.50,1182.00,1181.50,1181.75,685,610,1295.00
11/16/2004,08:34,1182.00,1182.00,1181.00,1181.00,338,2311,2649.00
11/16/2004,08:35,1181.00,1181.75,1181.00,1181.25,1672,923,2595.00
11/16/2004,08:36,1181.25,1181.50,1181.00,1181.50,2154,2218,4372.00
11/16/2004,08:37,1181.25,1181.50,1181.00,1181.50,99,1232,1331.00
11/16/2004,08:38,1181.25,1182.00,1181.25,1182.00,2109,490,2599.00
11/16/2004,08:39,1182.00,1182.00,1181.25,1181.25,1126,2605,3731.00
11/16/2004,08:40,1181.25,1181.75,1181.25,1181.50,438,425,863.00
11/16/2004,08:41,1181.50,1181.75,1181.25,1181.75,883,1098,1981.00
11/16/2004,08:42,1181.50,1181.75,1181.25,1181.25,48,1867,1915.00
11/16/2004,08:43,1181.50,1181.50,1181.25,1181.25,594,535,1129.00
11/16/2004,08:44,1181.25,1181.75,1181.00,1181.25,819,397,1216.00
11/16/2004,08:45,1181.00,1181.50,1181.00,1181.25,676,1057,1733.00
11/16/2004,08:46,1181.00,1181.25,1180.75,1180.75,273,2023,2296.00
11/16/2004,08:47,1180.75,1181.00,1180.50,1180.75,816,1608,2424.00
11/16/2004,08:48,1180.75,1180.75,1180.25,1180.50,769,3854,4623.00
11/16/2004,08:49,1180.75,1180.75,1180.25,1180.75,2047,673,2720.00
11/16/2004,08:50,1180.50,1181.25,1180.50,1181.00,2252,900,3152.00
11/16/2004,08:51,1181.00,1181.25,1180.75,1180.75,1370,500,1870.00
11/16/2004,08:52,1180.75,1180.75,1180.25,1180.75,1258,1165,2423.00
11/16/2004,08:53,1180.50,1181.25,1180.50,1181.25,1900,416,2316.00
11/16/2004,08:54,1181.25,1181.50,1181.00,1181.00,885,1618,2503.00
11/16/2004,08:55,1181.25,1181.50,1181.00,1181.25,1479,346,1825.00
11/16/2004,08:56,1181.25,1181.25,1180.75,1181.00,641,1397,2038.00
11/16/2004,08:57,1180.75,1181.00,1180.50,1181.00,291,957,1248.00
11/16/2004,08:58,1181.00,1181.00,1180.50,1180.75,270,603,873.00
11/16/2004,08:59,1180.75,1180.75,1179.75,1180.00,600,3672,4272.00
11/16/2004,09:00,1180.00,1180.25,1179.50,1179.50,1524,5858,7382.00
11/16/2004,09:01,1179.75,1179.75,1179.25,1179.25,1470,3707,5177.00
11/16/2004,09:02,1179.25,1179.50,1178.50,1178.50,593,4881,5474.00
11/16/2004,09:03,1178.50,1179.00,1178.50,1178.75,1864,3780,5644.00
11/16/2004,09:04,1178.50,1178.75,1178.25,1178.75,2297,1001,3298.00
11/16/2004,09:05,1178.75,1179.00,1178.25,1178.50,3411,4746,8157.00
11/16/2004,09:06,1178.75,1179.00,1178.50,1178.75,1675,182,1857.00
11/16/2004,09:07,1178.75,1179.25,1178.75,1179.00,2442,1837,4279.00
11/16/2004,09:08,1179.00,1179.25,1178.75,1179.25,1550,329,1879.00
11/16/2004,09:09,1179.25,1179.50,1179.00,1179.50,1501,327,1828.00
11/16/2004,09:10,1179.50,1179.50,1179.00,1179.00,951,2057,3008.00
11/16/2004,09:11,1179.00,1179.25,1178.75,1179.00,119,1177,1296.00
11/16/2004,09:12,1178.75,1179.25,1178.75,1178.75,799,1081,1880.00
11/16/2004,09:13,1179.00,1179.00,1178.25,1178.50,941,2635,3576.00
11/16/2004,09:14,1178.75,1178.75,1177.75,1177.75,869,4814,5683.00
11/16/2004,09:15,1177.75,1178.00,1177.50,1178.00,2838,3306,6144.00
11/16/2004,09:16,1177.75,1178.00,1177.25,1177.75,2291,4204,6495.00
11/16/2004,09:17,1177.50,1177.75,1177.25,1177.75,2076,3929,6005.00
11/16/2004,09:18,1177.50,1178.00,1177.25,1177.75,2817,1612,4429.00
11/16/2004,09:19,1177.75,1178.25,1177.75,1178.00,3791,498,4289.00
11/16/2004,09:20,1178.00,1178.50,1178.00,1178.50,593,640,1233.00
11/16/2004,09:21,1178.25,1178.50,1178.00,1178.25,621,1836,2457.00
11/16/2004,09:22,1178.25,1178.50,1178.25,1178.50,41,808,849.00
11/16/2004,09:23,1178.25,1178.50,1178.00,1178.25,102,667,769.00
11/16/2004,09:24,1178.25,1178.25,1177.75,1177.75,260,868,1128.00
11/16/2004,09:25,1178.00,1178.25,1177.50,1178.25,1248,1326,2574.00
11/16/2004,09:26,1178.25,1178.50,1178.00,1178.25,1497,989,2486.00
11/16/2004,09:27,1178.25,1178.50,1178.25,1178.50,124,223,347.00
11/16/2004,09:28,1178.50,1178.75,1178.25,1178.75,1188,1361,2549.00
11/16/2004,09:29,1178.75,1178.75,1178.50,1178.75,71,536,607.00
11/16/2004,09:30,1178.75,1179.00,1178.50,1178.75,2419,643,3062.00
11/16/2004,09:31,1178.75,1179.00,1178.50,1179.00,2055,140,2195.00
11/16/2004,09:32,1179.00,1179.00,1178.75,1179.00,265,101,366.00
11/16/2004,09:33,1179.00,1179.00,1178.50,1178.50,170,1243,1413.00
11/16/2004,09:34,1178.75,1178.75,1178.25,1178.25,773,1011,1784.00
11/16/2004,09:35,1178.25,1178.50,1178.25,1178.25,244,213,457.00
11/16/2004,09:36,1178.25,1178.50,1178.00,1178.25,946,1871,2817.00
11/16/2004,09:37,1178.25,1178.75,1178.25,1178.50,1478,82,1560.00
11/16/2004,09:38,1178.75,1178.75,1178.50,1178.50,101,619,720.00
11/16/2004,09:39,1178.50,1178.75,1178.50,1178.75,201,37,238.00
11/16/2004,09:40,1178.75,1179.00,1178.50,1178.50,1193,455,1648.00
11/16/2004,09:41,1178.75,1178.75,1178.00,1178.25,67,1027,1094.00
11/16/2004,09:42,1178.00,1178.25,1177.50,1177.75,216,1877,2093.00
11/16/2004,09:43,1177.75,1178.00,1177.50,1177.50,622,550,1172.00
11/16/2004,09:44,1177.50,1177.75,1177.00,1177.25,1711,3811,5522.00
11/16/2004,09:45,1177.25,1177.75,1177.00,1177.25,1875,1471,3346.00
11/16/2004,09:46,1177.25,1177.75,1177.00,1177.50,1421,1372,2793.00
11/16/2004,09:47,1177.75,1178.00,1177.50,1177.50,1317,1461,2778.00
11/16/2004,09:48,1177.50,1178.00,1177.25,1177.75,1453,504,1957.00
11/16/2004,09:49,1177.75,1178.00,1177.50,1177.75,223,447,670.00
11/16/2004,09:50,1178.00,1178.00,1177.75,1178.00,1224,17,1241.00
11/16/2004,09:51,1177.75,1178.25,1177.75,1178.25,1204,91,1295.00
11/16/2004,09:52,1178.00,1178.25,1178.00,1178.25,723,68,791.00
11/16/2004,09:53,1178.00,1178.25,1177.75,1177.75,363,401,764.00
11/16/2004,09:54,1178.00,1178.00,1177.25,1177.50,284,1481,1765.00
11/16/2004,09:55,1177.75,1178.00,1177.50,1177.75,550,190,740.00
11/16/2004,09:56,1177.75,1178.75,1177.75,1178.75,3508,578,4086.00
11/16/2004,09:57,1178.50,1179.00,1178.50,1179.00,902,289,1191.00
11/16/2004,09:58,1179.00,1179.50,1178.75,1179.25,2385,805,3190.00
11/16/2004,09:59,1179.25,1179.50,1179.00,1179.00,666,1027,1693.00
11/16/2004,10:00,1179.25,1179.25,1178.75,1178.75,1122,1467,2589.00
11/16/2004,10:01,1179.00,1179.00,1178.75,1178.75,266,348,614.00
11/16/2004,10:02,1178.75,1179.25,1178.75,1179.25,1443,227,1670.00
11/16/2004,10:03,1179.25,1179.50,1179.00,1179.25,705,661,1366.00
11/16/2004,10:04,1179.00,1179.25,1178.75,1178.75,397,798,1195.00
11/16/2004,10:05,1179.00,1179.25,1178.75,1179.25,1069,112,1181.00
11/16/2004,10:06,1179.25,1179.50,1179.00,1179.25,2911,92,3003.00
11/16/2004,10:07,1179.25,1179.50,1178.75,1179.00,850,1830,2680.00
11/16/2004,10:08,1179.00,1179.25,1178.75,1179.00,260,1460,1720.00
11/16/2004,10:09,1179.00,1179.50,1179.00,1179.00,874,263,1137.00
11/16/2004,10:10,1179.00,1179.25,1178.75,1179.00,179,1111,1290.00
11/16/2004,10:11,1179.00,1179.25,1178.75,1179.00,595,891,1486.00
11/16/2004,10:12,1179.25,1179.50,1179.00,1179.25,914,607,1521.00
11/16/2004,10:13,1179.25,1179.25,1179.00,1179.00,509,424,933.00
11/16/2004,10:14,1179.25,1179.25,1178.75,1179.00,340,1341,1681.00
11/16/2004,10:15,1179.00,1179.00,1178.50,1178.50,362,1225,1587.00
11/16/2004,10:16,1178.75,1178.75,1178.25,1178.50,490,1091,1581.00
11/16/2004,10:17,1178.25,1178.75,1178.25,1178.75,526,150,676.00
11/16/2004,10:18,1178.50,1178.50,1178.00,1178.25,117,1877,1994.00
11/16/2004,10:19,1178.25,1178.75,1178.00,1178.75,644,189,833.00
11/16/2004,10:20,1178.50,1179.00,1178.50,1179.00,746,746,1492.00
11/16/2004,10:21,1178.75,1179.25,1178.75,1179.25,1201,363,1564.00
11/16/2004,10:22,1179.00,1179.50,1179.00,1179.25,594,1598,2192.00
11/16/2004,10:23,1179.25,1179.50,1179.00,1179.25,114,448,562.00
11/16/2004,10:24,1179.00,1179.50,1178.75,1179.50,1044,1102,2146.00
11/16/2004,10:25,1179.25,1179.50,1179.25,1179.50,262,829,1091.00
11/16/2004,10:26,1179.25,1179.50,1179.00,1179.00,67,668,735.00
11/16/2004,10:27,1179.00,1179.25,1179.00,1179.25,491,231,722.00
11/16/2004,10:28,1179.25,1179.50,1178.75,1179.50,1303,516,1819.00
11/16/2004,10:29,1179.25,1179.25,1179.00,1179.00,8,3096,3104.00
11/16/2004,10:30,1179.00,1179.00,1178.75,1179.00,40,482,522.00
11/16/2004,10:31,1179.00,1179.00,1178.00,1178.25,140,2065,2205.00
11/16/2004,10:32,1178.25,1178.50,1178.00,1178.50,790,192,982.00
11/16/2004,10:33,1178.50,1178.75,1178.50,1178.50,226,19,245.00
11/16/2004,10:34,1178.75,1178.75,1178.50,1178.50,1511,438,1949.00
11/16/2004,10:35,1178.50,1178.75,1178.50,1178.50,115,132,247.00
11/16/2004,10:36,1178.75,1178.75,1178.50,1178.75,442,78,520.00
11/16/2004,10:37,1178.50,1178.75,1178.50,1178.75,227,9,236.00
11/16/2004,10:38,1178.50,1178.75,1178.00,1178.50,433,1603,2036.00
11/16/2004,10:39,1178.50,1178.50,1178.25,1178.50,14,108,122.00
11/16/2004,10:40,1178.50,1178.50,1178.25,1178.50,498,64,562.00
11/16/2004,10:41,1178.50,1178.50,1178.00,1178.50,807,331,1138.00
11/16/2004,10:42,1178.25,1178.50,1178.25,1178.50,530,91,621.00
11/16/2004,10:43,1178.25,1178.50,1177.25,1177.75,454,2486,2940.00
11/16/2004,10:44,1177.50,1177.75,1177.00,1177.25,1778,1330,3108.00
11/16/2004,10:45,1177.25,1177.50,1177.25,1177.50,1324,88,1412.00
11/16/2004,10:46,1177.50,1177.75,1177.25,1177.75,1338,46,1384.00
11/16/2004,10:47,1177.50,1177.75,1177.00,1177.00,157,2285,2442.00
11/16/2004,10:48,1177.00,1177.50,1176.75,1177.00,1496,1168,2664.00
11/16/2004,10:49,1177.00,1177.75,1177.00,1177.75,1136,294,1430.00
11/16/2004,10:50,1177.75,1178.00,1177.50,1177.75,522,427,949.00
11/16/2004,10:51,1177.75,1178.00,1177.50,1178.00,156,250,406.00
11/16/2004,10:52,1178.00,1178.00,1177.50,1177.50,84,328,412.00
11/16/2004,10:53,1177.50,1177.75,1177.50,1177.75,89,33,122.00
11/16/2004,10:54,1177.50,1178.00,1177.50,1177.75,734,193,927.00
11/16/2004,10:55,1177.75,1178.00,1177.50,1177.50,91,350,441.00
11/16/2004,10:56,1177.50,1177.75,1177.25,1177.50,629,1540,2169.00
11/16/2004,10:57,1177.75,1177.75,1177.25,1177.50,611,328,939.00
11/16/2004,10:58,1177.75,1177.75,1177.25,1177.50,40,174,214.00
11/16/2004,10:59,1177.25,1177.50,1177.25,1177.50,154,47,201.00
11/16/2004,11:00,1177.50,1177.50,1177.25,1177.25,30,297,327.00
11/16/2004,11:01,1177.25,1177.50,1177.25,1177.25,38,609,647.00
11/16/2004,11:02,1177.25,1177.50,1177.00,1177.00,638,762,1400.00
11/16/2004,11:03,1177.00,1177.50,1176.75,1176.75,355,2814,3169.00
11/16/2004,11:04,1177.00,1177.50,1176.75,1177.25,966,332,1298.00
11/16/2004,11:05,1177.25,1177.50,1177.25,1177.25,590,78,668.00
11/16/2004,11:06,1177.50,1177.75,1177.25,1177.75,1347,101,1448.00
11/16/2004,11:07,1177.75,1178.25,1177.75,1178.00,1488,469,1957.00
11/16/2004,11:08,1178.00,1178.50,1178.00,1178.25,958,377,1335.00
11/16/2004,11:09,1178.25,1178.50,1178.00,1178.25,304,755,1059.00
11/16/2004,11:10,1178.25,1178.25,1177.75,1177.75,28,518,546.00
11/16/2004,11:11,1178.00,1178.00,1177.75,1178.00,245,82,327.00
11/16/2004,11:12,1177.75,1178.00,1177.50,1177.75,809,768,1577.00
11/16/2004,11:13,1177.75,1178.25,1177.75,1178.00,426,132,558.00
11/16/2004,11:14,1178.00,1178.25,1177.75,1178.00,53,355,408.00
11/16/2004,11:15,1178.00,1178.75,1177.75,1178.75,1561,153,1714.00
11/16/2004,11:16,1178.50,1179.00,1178.50,1178.75,1332,475,1807.00
11/16/2004,11:17,1178.50,1178.75,1178.00,1178.00,292,1113,1405.00
11/16/2004,11:18,1178.00,1178.25,1177.75,1178.00,253,759,1012.00
11/16/2004,11:19,1178.00,1178.25,1177.75,1177.75,208,277,485.00
11/16/2004,11:20,1177.75,1178.25,1177.75,1178.00,231,154,385.00
11/16/2004,11:21,1178.00,1178.00,1177.75,1177.75,30,45,75.00
11/16/2004,11:22,1178.00,1178.50,1177.75,1178.25,612,71,683.00
11/16/2004,11:23,1178.25,1178.50,1177.75,1178.00,210,358,568.00
11/16/2004,11:24,1177.75,1178.00,1177.75,1177.75,812,19,831.00
11/16/2004,11:25,1178.00,1178.00,1176.75,1177.25,1607,3865,5472.00
11/16/2004,11:26,1177.50,1177.75,1176.50,1176.75,950,2474,3424.00
11/16/2004,11:27,1176.75,1177.25,1176.75,1177.25,617,71,688.00
11/16/2004,11:28,1177.25,1177.50,1177.00,1177.25,799,715,1514.00
11/16/2004,11:29,1177.25,1177.50,1177.00,1177.25,155,628,783.00
11/16/2004,11:30,1177.25,1177.75,1177.25,1177.50,1592,504,2096.00
11/16/2004,11:31,1177.25,1177.50,1177.25,1177.25,139,63,202.00
11/16/2004,11:32,1177.25,1177.75,1177.25,1177.50,1490,1927,3417.00
11/16/2004,11:33,1177.75,1177.75,1177.50,1177.50,32,160,192.00
11/16/2004,11:34,1177.50,1177.75,1177.50,1177.75,72,134,206.00
11/16/2004,11:35,1177.50,1178.00,1177.50,1177.75,557,50,607.00
11/16/2004,11:36,1178.00,1178.00,1177.75,1178.00,124,92,216.00
11/16/2004,11:37,1177.75,1178.25,1177.75,1178.00,940,80,1020.00
11/16/2004,11:38,1178.25,1178.50,1177.75,1178.00,841,806,1647.00
11/16/2004,11:39,1178.00,1178.00,1177.75,1177.75,252,111,363.00
11/16/2004,11:40,1178.00,1178.25,1177.75,1178.00,250,48,298.00
11/16/2004,11:41,1178.25,1178.25,1178.00,1178.00,114,20,134.00
11/16/2004,11:42,1178.25,1178.25,1177.50,1177.75,359,790,1149.00
11/16/2004,11:43,1177.75,1178.00,1177.75,1177.75,28,6,34.00
11/16/2004,11:44,1177.75,1178.00,1177.75,1177.75,16,22,38.00
11/16/2004,11:45,1177.75,1178.00,1177.75,1177.75,603,2,605.00
11/16/2004,11:46,1177.75,1178.00,1177.50,1178.00,179,450,629.00
11/16/2004,11:47,1177.75,1178.00,1177.50,1177.75,41,167,208.00
11/16/2004,11:48,1177.75,1178.00,1177.50,1177.75,502,268,770.00
11/16/2004,11:49,1178.00,1178.00,1177.75,1178.00,61,13,74.00
11/16/2004,11:50,1178.00,1178.00,1177.50,1177.50,30,602,632.00
11/16/2004,11:51,1177.75,1177.75,1177.50,1177.75,8,18,26.00
11/16/2004,11:52,1177.75,1177.75,1177.25,1177.50,295,1045,1340.00
11/16/2004,11:53,1177.25,1177.50,1177.00,1177.25,129,887,1016.00
11/16/2004,11:54,1177.25,1177.25,1176.75,1176.75,199,973,1172.00
11/16/2004,11:55,1176.75,1177.50,1176.75,1177.50,864,80,944.00
11/16/2004,11:56,1177.50,1177.75,1177.25,1177.25,1023,556,1579.00
11/16/2004,11:57,1177.25,1177.75,1177.25,1177.25,816,557,1373.00
11/16/2004,11:58,1177.50,1177.50,1177.00,1177.50,282,958,1240.00
11/16/2004,11:59,1177.25,1177.50,1177.25,1177.50,75,7,82.00
11/16/2004,12:00,1177.25,1177.50,1177.00,1177.50,342,377,719.00
11/16/2004,12:01,1177.50,1177.75,1176.75,1177.50,567,1144,1711.00
11/16/2004,12:02,1177.50,1177.50,1177.25,1177.50,631,61,692.00
11/16/2004,12:03,1177.50,1177.50,1177.25,1177.50,525,1197,1722.00
11/16/2004,12:04,1177.50,1177.75,1177.50,1177.50,56,243,299.00
11/16/2004,12:05,1177.50,1177.75,1177.25,1177.75,360,37,397.00
11/16/2004,12:06,1177.75,1178.50,1177.75,1178.50,4366,1136,5502.00
11/16/2004,12:07,1178.25,1178.50,1178.25,1178.25,491,69,560.00
11/16/2004,12:08,1178.50,1178.75,1178.25,1178.75,799,886,1685.00
11/16/2004,12:09,1178.50,1178.75,1178.00,1178.25,179,1036,1215.00
11/16/2004,12:10,1178.25,1178.25,1178.00,1178.00,612,18,630.00
11/16/2004,12:11,1178.25,1178.25,1178.00,1178.00,16,53,69.00
11/16/2004,12:12,1178.00,1178.25,1178.00,1178.25,17,107,124.00
11/16/2004,12:13,1178.00,1178.25,1178.00,1178.00,35,44,79.00
11/16/2004,12:14,1178.25,1178.25,1178.00,1178.00,112,624,736.00
11/16/2004,12:15,1178.00,1178.25,1177.25,1177.50,109,1918,2027.00
11/16/2004,12:16,1177.25,1177.75,1177.25,1177.75,658,709,1367.00
11/16/2004,12:17,1177.50,1177.75,1177.50,1177.50,3,47,50.00
11/16/2004,12:18,1177.50,1177.75,1177.50,1177.75,127,18,145.00
11/16/2004,12:19,1177.75,1178.00,1177.25,1177.75,370,929,1299.00
11/16/2004,12:20,1177.75,1177.75,1177.50,1177.50,208,81,289.00
11/16/2004,12:21,1177.50,1177.75,1177.25,1177.75,448,278,726.00
11/16/2004,12:22,1177.75,1178.25,1177.75,1177.75,286,197,483.00
11/16/2004,12:23,1177.75,1178.50,1177.75,1178.50,980,368,1348.00
11/16/2004,12:24,1178.50,1178.50,1178.25,1178.25,216,87,303.00
11/16/2004,12:25,1178.25,1178.75,1178.25,1178.25,995,426,1421.00
11/16/2004,12:26,1178.50,1179.25,1178.50,1179.00,2253,727,2980.00
11/16/2004,12:27,1179.00,1179.50,1179.00,1179.00,2508,1616,4124.00
11/16/2004,12:28,1179.25,1179.50,1179.00,1179.25,289,1064,1353.00
11/16/2004,12:29,1179.00,1179.25,1179.00,1179.25,704,363,1067.00
11/16/2004,12:30,1179.25,1179.25,1178.75,1179.00,65,577,642.00
11/16/2004,12:31,1178.75,1179.00,1178.75,1178.75,916,194,1110.00
11/16/2004,12:32,1178.75,1179.50,1178.75,1179.25,2193,591,2784.00
11/16/2004,12:33,1179.00,1179.50,1179.00,1179.50,1360,28,1388.00
11/16/2004,12:34,1179.25,1179.50,1179.25,1179.50,143,14,157.00
11/16/2004,12:35,1179.25,1179.75,1179.25,1179.75,2661,209,2870.00
11/16/2004,12:36,1179.50,1179.75,1179.25,1179.50,1423,831,2254.00
11/16/2004,12:37,1179.25,1179.75,1179.25,1179.50,304,117,421.00
11/16/2004,12:38,1179.50,1179.75,1179.25,1179.50,782,582,1364.00
11/16/2004,12:39,1179.75,1179.75,1179.25,1179.25,325,934,1259.00
11/16/2004,12:40,1179.25,1179.50,1179.25,1179.25,575,52,627.00
11/16/2004,12:41,1179.25,1179.50,1179.00,1179.00,63,1829,1892.00
11/16/2004,12:42,1179.25,1179.25,1178.75,1178.75,323,1202,1525.00
11/16/2004,12:43,1178.75,1179.00,1178.25,1179.00,823,1259,2082.00
11/16/2004,12:44,1179.00,1179.00,1178.75,1179.00,244,334,578.00
11/16/2004,12:45,1179.00,1179.00,1178.75,1178.75,128,323,451.00
11/16/2004,12:46,1178.75,1179.00,1178.75,1178.75,186,256,442.00
11/16/2004,12:47,1178.75,1179.00,1178.50,1178.75,44,665,709.00
11/16/2004,12:48,1179.00,1179.00,1178.75,1178.75,59,239,298.00
11/16/2004,12:49,1178.75,1179.00,1178.75,1179.00,163,184,347.00
11/16/2004,12:50,1178.75,1179.25,1178.75,1179.25,685,13,698.00
11/16/2004,12:51,1179.25,1179.75,1179.00,1179.25,1712,983,2695.00
11/16/2004,12:52,1179.25,1179.50,1179.00,1179.25,137,639,776.00
11/16/2004,12:53,1179.25,1179.50,1178.50,1178.50,394,1472,1866.00
11/16/2004,12:54,1178.50,1178.75,1178.25,1178.50,973,1018,1991.00
11/16/2004,12:55,1178.50,1178.75,1178.00,1178.50,679,1209,1888.00
11/16/2004,12:56,1178.50,1178.50,1178.00,1178.50,263,521,784.00
11/16/2004,12:57,1178.50,1178.50,1177.75,1177.75,108,1392,1500.00
11/16/2004,12:58,1177.75,1178.25,1177.50,1177.75,995,975,1970.00
11/16/2004,12:59,1177.75,1177.75,1177.50,1177.75,413,64,477.00
11/16/2004,13:00,1177.75,1178.00,1177.75,1178.00,261,81,342.00
11/16/2004,13:01,1178.00,1178.25,1177.75,1178.00,1081,186,1267.00
11/16/2004,13:02,1178.00,1178.25,1177.75,1178.25,237,274,511.00
11/16/2004,13:03,1178.25,1178.25,1177.75,1178.00,744,443,1187.00
11/16/2004,13:04,1178.00,1178.25,1178.00,1178.00,13,125,138.00
11/16/2004,13:05,1178.00,1178.25,1177.75,1178.00,249,236,485.00
11/16/2004,13:06,1178.00,1178.50,1178.00,1178.25,420,620,1040.00
11/16/2004,13:07,1178.25,1178.50,1178.00,1178.50,520,27,547.00
11/16/2004,13:08,1178.25,1178.50,1178.25,1178.25,57,482,539.00
11/16/2004,13:09,1178.25,1178.50,1178.00,1178.00,25,119,144.00
11/16/2004,13:10,1178.00,1178.25,1177.25,1177.75,284,1586,1870.00
11/16/2004,13:11,1177.50,1177.75,1177.25,1177.50,590,902,1492.00
11/16/2004,13:12,1177.25,1177.50,1177.00,1177.00,584,657,1241.00
11/16/2004,13:13,1177.00,1177.25,1176.50,1177.00,845,1895,2740.00
11/16/2004,13:14,1177.00,1177.00,1176.50,1176.75,291,659,950.00
11/16/2004,13:15,1176.75,1176.75,1176.50,1176.50,513,153,666.00
11/16/2004,13:16,1176.50,1177.00,1176.25,1177.00,876,852,1728.00
11/16/2004,13:17,1177.00,1177.25,1176.75,1177.25,375,685,1060.00
11/16/2004,13:18,1177.25,1177.75,1177.25,1177.50,811,144,955.00
11/16/2004,13:19,1177.75,1177.75,1177.25,1177.50,382,489,871.00
11/16/2004,13:20,1177.50,1178.00,1177.50,1177.50,1240,408,1648.00
11/16/2004,13:21,1177.75,1177.75,1177.50,1177.50,16,56,72.00
11/16/2004,13:22,1177.50,1177.75,1177.50,1177.75,25,32,57.00
11/16/2004,13:23,1177.75,1178.00,1177.50,1178.00,677,243,920.00
11/16/2004,13:24,1178.00,1178.25,1177.75,1177.75,1016,508,1524.00
11/16/2004,13:25,1177.50,1178.00,1177.50,1177.75,391,207,598.00
11/16/2004,13:26,1177.75,1178.00,1177.50,1177.75,194,9,203.00
11/16/2004,13:27,1177.75,1178.25,1177.75,1178.00,642,300,942.00
11/16/2004,13:28,1178.00,1178.25,1177.75,1178.25,34,305,339.00
11/16/2004,13:29,1178.25,1178.25,1177.75,1178.00,1145,485,1630.00
11/16/2004,13:30,1178.00,1178.50,1177.75,1178.00,643,437,1080.00
11/16/2004,13:31,1178.00,1178.00,1177.00,1177.25,713,1946,2659.00
11/16/2004,13:32,1177.25,1177.50,1177.25,1177.25,30,1009,1039.00
11/16/2004,13:33,1177.25,1177.50,1176.75,1177.00,20,878,898.00
11/16/2004,13:34,1176.75,1177.25,1176.75,1177.00,477,164,641.00
11/16/2004,13:35,1177.25,1177.50,1177.00,1177.25,380,183,563.00
11/16/2004,13:36,1177.00,1177.50,1177.00,1177.25,434,78,512.00
11/16/2004,13:37,1177.50,1177.75,1177.25,1177.50,342,378,720.00
11/16/2004,13:38,1177.50,1177.75,1177.50,1177.50,53,89,142.00
11/16/2004,13:39,1177.75,1177.75,1177.50,1177.75,8,160,168.00
11/16/2004,13:40,1177.50,1178.00,1177.25,1177.50,803,718,1521.00
11/16/2004,13:41,1177.50,1177.75,1177.25,1177.25,15,95,110.00
11/16/2004,13:42,1177.50,1177.50,1176.75,1177.00,660,1413,2073.00
11/16/2004,13:43,1177.00,1177.00,1176.75,1176.75,202,626,828.00
11/16/2004,13:44,1177.00,1177.00,1176.50,1176.75,498,1549,2047.00
11/16/2004,13:45,1176.50,1177.00,1176.50,1176.50,358,574,932.00
11/16/2004,13:46,1176.75,1177.00,1176.50,1176.75,489,452,941.00
11/16/2004,13:47,1177.00,1177.00,1176.75,1177.00,39,146,185.00
11/16/2004,13:48,1176.75,1177.25,1176.75,1177.00,684,77,761.00
11/16/2004,13:49,1177.25,1177.25,1176.50,1176.50,326,782,1108.00
11/16/2004,13:50,1176.75,1177.00,1176.50,1176.50,471,551,1022.00
11/16/2004,13:51,1176.50,1176.75,1176.00,1176.50,1497,1901,3398.00
11/16/2004,13:52,1176.50,1177.00,1176.50,1177.00,1010,155,1165.00
11/16/2004,13:53,1177.00,1177.25,1176.75,1177.25,1037,296,1333.00
11/16/2004,13:54,1177.00,1177.25,1176.75,1176.75,21,342,363.00
11/16/2004,13:55,1177.00,1177.25,1176.75,1177.00,215,363,578.00
11/16/2004,13:56,1177.00,1177.00,1176.75,1176.75,157,42,199.00
11/16/2004,13:57,1177.00,1177.00,1176.75,1177.00,241,139,380.00
11/16/2004,13:58,1176.75,1177.00,1176.75,1176.75,170,19,189.00
11/16/2004,13:59,1176.75,1177.50,1176.50,1177.50,1210,402,1612.00
11/16/2004,14:00,1177.50,1177.50,1177.00,1177.50,503,773,1276.00
11/16/2004,14:01,1177.25,1177.50,1177.00,1177.00,158,559,717.00
11/16/2004,14:02,1176.75,1177.75,1176.75,1177.75,1622,134,1756.00
11/16/2004,14:03,1177.75,1178.00,1177.75,1177.75,1735,384,2119.00
11/16/2004,14:04,1178.00,1178.00,1177.75,1177.75,33,394,427.00
11/16/2004,14:05,1177.75,1178.00,1177.75,1178.00,71,639,710.00
11/16/2004,14:06,1178.00,1178.00,1177.75,1177.75,56,237,293.00
11/16/2004,14:07,1178.00,1178.25,1177.75,1178.25,1371,233,1604.00
11/16/2004,14:08,1178.00,1178.25,1178.00,1178.25,1360,66,1426.00
11/16/2004,14:09,1178.00,1178.25,1177.75,1177.75,452,728,1180.00
11/16/2004,14:10,1177.75,1178.25,1177.75,1177.75,877,519,1396.00
11/16/2004,14:11,1177.75,1178.25,1177.75,1178.25,519,561,1080.00
11/16/2004,14:12,1178.25,1178.25,1177.75,1177.75,119,690,809.00
11/16/2004,14:13,1178.00,1178.00,1177.75,1178.00,399,344,743.00
11/16/2004,14:14,1178.00,1178.25,1178.00,1178.00,235,35,270.00
11/16/2004,14:15,1178.00,1178.75,1178.00,1178.50,1871,736,2607.00
11/16/2004,14:16,1178.50,1178.75,1178.25,1178.50,1385,605,1990.00
11/16/2004,14:17,1178.25,1178.75,1178.25,1178.50,204,495,699.00
11/16/2004,14:18,1178.75,1178.75,1178.50,1178.75,492,254,746.00
11/16/2004,14:19,1178.75,1178.75,1178.50,1178.50,75,26,101.00
11/16/2004,14:20,1178.50,1179.00,1178.50,1179.00,781,1075,1856.00
11/16/2004,14:21,1179.00,1179.25,1178.75,1179.25,1372,798,2170.00
11/16/2004,14:22,1179.25,1179.25,1178.75,1179.00,31,450,481.00
11/16/2004,14:23,1178.75,1179.00,1178.50,1178.50,41,1148,1189.00
11/16/2004,14:24,1178.50,1178.75,1178.50,1178.75,562,1208,1770.00
11/16/2004,14:25,1178.75,1179.00,1178.75,1179.00,799,12,811.00
11/16/2004,14:26,1178.75,1179.00,1178.50,1178.50,17,187,204.00
11/16/2004,14:27,1178.50,1179.00,1178.50,1178.75,504,312,816.00
11/16/2004,14:28,1178.75,1178.75,1178.25,1178.50,319,497,816.00
11/16/2004,14:29,1178.25,1178.50,1178.00,1178.25,393,1270,1663.00
11/16/2004,14:30,1178.25,1178.50,1178.00,1178.25,641,173,814.00
11/16/2004,14:31,1178.25,1178.50,1178.00,1178.00,154,563,717.00
11/16/2004,14:32,1178.00,1178.25,1177.50,1177.75,325,1513,1838.00
11/16/2004,14:33,1177.75,1178.25,1177.50,1178.25,1162,387,1549.00
11/16/2004,14:34,1178.25,1178.50,1178.00,1178.25,1051,138,1189.00
11/16/2004,14:35,1178.25,1178.25,1178.00,1178.00,61,154,215.00
11/16/2004,14:36,1178.00,1178.50,1178.00,1178.50,400,41,441.00
11/16/2004,14:37,1178.50,1179.00,1178.50,1179.00,1704,141,1845.00
11/16/2004,14:38,1179.00,1179.00,1178.50,1178.75,290,543,833.00
11/16/2004,14:39,1179.00,1179.00,1178.50,1178.50,302,394,696.00
11/16/2004,14:40,1178.50,1179.00,1178.50,1178.75,290,656,946.00
11/16/2004,14:41,1179.00,1179.00,1178.50,1178.50,154,619,773.00
11/16/2004,14:42,1178.50,1178.50,1177.75,1178.00,120,2301,2421.00
11/16/2004,14:43,1178.00,1178.25,1177.75,1178.00,986,782,1768.00
11/16/2004,14:44,1177.75,1178.00,1177.50,1177.75,592,1241,1833.00
11/16/2004,14:45,1178.00,1178.00,1177.75,1177.75,143,34,177.00
11/16/2004,14:46,1178.00,1178.00,1177.25,1177.25,315,1725,2040.00
11/16/2004,14:47,1177.50,1177.50,1177.25,1177.25,222,646,868.00
11/16/2004,14:48,1177.50,1177.50,1177.25,1177.50,1194,148,1342.00
11/16/2004,14:49,1177.25,1177.25,1177.00,1177.00,286,843,1129.00
11/16/2004,14:50,1177.00,1177.50,1177.00,1177.25,1709,1624,3333.00
11/16/2004,14:51,1177.25,1177.25,1176.75,1177.25,1023,1585,2608.00
11/16/2004,14:52,1177.00,1177.25,1177.00,1177.00,170,765,935.00
11/16/2004,14:53,1177.25,1177.50,1177.00,1177.25,1889,425,2314.00
11/16/2004,14:54,1177.25,1177.25,1176.75,1177.00,341,961,1302.00
11/16/2004,14:55,1176.75,1177.00,1176.25,1176.50,798,2221,3019.00
11/16/2004,14:56,1176.50,1176.75,1176.00,1176.25,1477,2256,3733.00
11/16/2004,14:57,1176.25,1176.50,1176.00,1176.25,967,1172,2139.00
11/16/2004,14:58,1176.50,1176.50,1176.00,1176.25,684,1771,2455.00
11/16/2004,14:59,1176.25,1176.25,1175.75,1176.25,1486,5034,6520.00
11/16/2004,15:00,1176.25,1176.25,1176.00,1176.25,6607,444,7051.00
11/16/2004,15:01,1176.25,1176.75,1176.00,1176.50,3419,2959,6378.00
11/16/2004,15:02,1176.25,1176.50,1176.25,1176.25,401,1260,1661.00
11/16/2004,15:03,1176.25,1177.50,1176.25,1177.25,3623,730,4353.00
11/16/2004,15:04,1177.25,1177.50,1177.00,1177.25,1012,166,1178.00
11/16/2004,15:05,1177.50,1177.50,1177.00,1177.00,612,459,1071.00
11/16/2004,15:06,1177.25,1177.25,1177.00,1177.00,666,628,1294.00
11/16/2004,15:07,1177.00,1177.25,1176.75,1176.75,82,855,937.00
11/16/2004,15:08,1176.75,1177.00,1176.25,1176.75,909,2933,3842.00
11/16/2004,15:09,1176.75,1177.00,1176.50,1176.75,516,97,613.00
11/16/2004,15:10,1176.75,1177.00,1176.75,1176.75,705,123,828.00
11/16/2004,15:11,1177.00,1177.25,1176.75,1177.25,1609,77,1686.00
11/16/2004,15:12,1177.00,1177.50,1177.00,1177.50,2164,406,2570.00
11/16/2004,15:13,1177.50,1177.50,1177.00,1177.25,366,978,1344.00
11/16/2004,15:14,1177.25,1177.25,1177.00,1177.25,262,108,370.00
11/16/2004,15:15,1177.00,1177.50,1176.75,1177.50,2705,4136,6841.00
11/16/2004,15:16,1177.50,1177.50,1177.25,1177.25,49,10,59.00
11/16/2004,15:31,1177.50,1178.00,1177.25,1177.75,300,206,506.00
11/16/2004,15:32,1178.00,1178.00,1177.75,1178.00,48,50,98.00
11/16/2004,15:33,1177.75,1178.00,1177.50,1177.75,3,150,153.00
11/16/2004,15:34,1177.75,1178.00,1177.75,1178.00,34,0,34.00
11/16/2004,15:35,1177.75,1177.75,1177.75,1177.75,0,5,5.00
11/16/2004,15:36,1178.00,1178.00,1178.00,1178.00,32,0,32.00
11/16/2004,15:37,1177.75,1178.25,1177.75,1178.25,386,6,392.00
11/16/2004,15:38,1178.25,1178.25,1178.00,1178.25,15,5,20.00
11/16/2004,15:39,1178.25,1178.25,1178.25,1178.25,180,0,180.00
11/16/2004,15:41,1178.00,1178.25,1178.00,1178.25,1,8,9.00
11/16/2004,15:42,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/16/2004,15:43,1178.00,1178.25,1178.00,1178.25,1,6,7.00
11/16/2004,15:44,1178.25,1178.50,1178.00,1178.00,113,9,122.00
11/16/2004,15:45,1178.00,1178.25,1178.00,1178.25,85,14,99.00
11/16/2004,15:46,1178.25,1178.75,1178.25,1178.75,319,2,321.00
11/16/2004,15:47,1178.75,1178.75,1178.50,1178.50,16,11,27.00
11/16/2004,15:48,1178.75,1178.75,1178.25,1178.25,2,75,77.00
11/16/2004,15:49,1178.25,1178.25,1178.25,1178.25,0,99,99.00
11/16/2004,15:50,1178.25,1178.50,1178.25,1178.25,55,79,134.00
11/16/2004,15:51,1178.00,1178.25,1177.75,1177.75,143,491,634.00
11/16/2004,15:52,1178.00,1178.25,1178.00,1178.25,34,0,34.00
11/16/2004,15:54,1178.25,1178.50,1178.25,1178.50,88,0,88.00
11/16/2004,15:55,1178.25,1178.50,1178.25,1178.50,5,1,6.00
11/16/2004,15:56,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,15:57,1178.50,1178.50,1178.50,1178.50,9,0,9.00
11/16/2004,15:58,1178.25,1178.50,1178.25,1178.25,20,3,23.00
11/16/2004,15:59,1178.50,1178.50,1178.50,1178.50,8,0,8.00
11/16/2004,16:00,1178.50,1178.50,1178.25,1178.25,2,49,51.00
11/16/2004,17:01,1178.00,1178.00,1177.75,1177.75,0,2,2.00
11/16/2004,17:02,1178.00,1178.00,1177.75,1177.75,1,1,2.00
11/16/2004,17:03,1178.00,1178.00,1177.75,1177.75,10,4,14.00
11/16/2004,17:04,1178.00,1178.00,1178.00,1178.00,10,0,10.00
11/16/2004,17:05,1178.00,1178.00,1177.75,1178.00,8,12,20.00
11/16/2004,17:06,1178.00,1178.00,1178.00,1178.00,1,0,1.00
11/16/2004,17:08,1178.00,1178.00,1178.00,1178.00,2,0,2.00
11/16/2004,17:09,1178.00,1178.00,1178.00,1178.00,2,0,2.00
11/16/2004,17:11,1178.00,1178.00,1178.00,1178.00,1,0,1.00
11/16/2004,17:12,1178.00,1178.00,1178.00,1178.00,5,0,5.00
11/16/2004,17:14,1178.00,1178.00,1178.00,1178.00,18,0,18.00
11/16/2004,17:15,1178.00,1178.00,1178.00,1178.00,1,0,1.00
11/16/2004,17:18,1178.00,1178.00,1178.00,1178.00,16,0,16.00
11/16/2004,17:19,1178.00,1178.00,1178.00,1178.00,2,0,2.00
11/16/2004,17:21,1177.75,1177.75,1177.75,1177.75,0,1,1.00
11/16/2004,17:23,1178.00,1178.00,1178.00,1178.00,33,0,33.00
11/16/2004,17:24,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/16/2004,17:25,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/16/2004,17:26,1178.00,1178.25,1178.00,1178.25,116,1,117.00
11/16/2004,17:27,1178.25,1178.25,1178.25,1178.25,20,0,20.00
11/16/2004,17:28,1178.25,1178.25,1178.25,1178.25,15,0,15.00
11/16/2004,17:29,1178.25,1178.25,1178.25,1178.25,4,0,4.00
11/16/2004,17:30,1178.00,1178.25,1178.00,1178.25,1,11,12.00
11/16/2004,17:31,1178.25,1178.25,1178.25,1178.25,6,0,6.00
11/16/2004,17:32,1178.25,1178.25,1178.25,1178.25,3,0,3.00
11/16/2004,17:34,1178.25,1178.50,1178.25,1178.50,6,0,6.00
11/16/2004,17:36,1178.25,1178.25,1178.00,1178.00,0,29,29.00
11/16/2004,17:37,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/16/2004,17:38,1178.25,1178.25,1178.25,1178.25,30,0,30.00
11/16/2004,17:39,1178.25,1178.25,1178.25,1178.25,5,0,5.00
11/16/2004,17:41,1178.25,1178.25,1178.25,1178.25,13,0,13.00
11/16/2004,17:42,1178.25,1178.25,1178.25,1178.25,11,0,11.00
11/16/2004,17:46,1178.50,1178.50,1178.50,1178.50,2,0,2.00
11/16/2004,17:47,1178.25,1178.25,1178.25,1178.25,0,35,35.00
11/16/2004,17:48,1178.25,1178.25,1178.00,1178.00,0,28,28.00
11/16/2004,17:52,1178.25,1178.25,1178.25,1178.25,11,0,11.00
11/16/2004,17:53,1178.25,1178.25,1178.25,1178.25,18,0,18.00
11/16/2004,17:54,1178.25,1178.25,1178.25,1178.25,4,0,4.00
11/16/2004,17:55,1178.25,1178.25,1178.25,1178.25,3,0,3.00
11/16/2004,17:56,1178.00,1178.25,1178.00,1178.25,27,2,29.00
11/16/2004,17:57,1178.50,1178.50,1178.25,1178.25,1,26,27.00
11/16/2004,17:58,1178.25,1178.25,1178.25,1178.25,0,50,50.00
11/16/2004,17:59,1178.25,1178.25,1178.25,1178.25,0,11,11.00
11/16/2004,18:01,1178.25,1178.25,1178.25,1178.25,0,8,8.00
11/16/2004,18:02,1178.50,1178.50,1178.25,1178.25,1,7,8.00
11/16/2004,18:03,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/16/2004,18:04,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/16/2004,18:11,1178.25,1178.25,1178.25,1178.25,3,0,3.00
11/16/2004,18:13,1178.25,1178.25,1178.25,1178.25,5,0,5.00
11/16/2004,18:14,1178.00,1178.00,1178.00,1178.00,0,82,82.00
11/16/2004,18:15,1178.00,1178.00,1178.00,1178.00,0,19,19.00
11/16/2004,18:17,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/16/2004,18:18,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/16/2004,18:19,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/16/2004,18:20,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/16/2004,18:22,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/16/2004,18:24,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/16/2004,18:28,1178.25,1178.25,1178.25,1178.25,3,0,3.00
11/16/2004,18:32,1178.25,1178.25,1178.00,1178.00,1,1,2.00
11/16/2004,18:34,1178.25,1178.25,1178.25,1178.25,38,0,38.00
11/16/2004,18:35,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/16/2004,18:36,1178.25,1178.25,1178.25,1178.25,0,10,10.00
11/16/2004,18:38,1178.25,1178.50,1178.25,1178.50,1,1,2.00
11/16/2004,18:40,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,18:41,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,18:42,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,18:43,1178.50,1178.50,1178.25,1178.50,3,3,6.00
11/16/2004,18:44,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,18:46,1178.50,1178.50,1178.25,1178.25,3,4,7.00
11/16/2004,18:48,1178.50,1178.50,1178.50,1178.50,3,0,3.00
11/16/2004,18:50,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,18:51,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,18:52,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,18:53,1178.25,1178.25,1178.25,1178.25,0,14,14.00
11/16/2004,18:54,1178.25,1178.25,1178.25,1178.25,0,4,4.00
11/16/2004,18:55,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,18:56,1178.50,1178.50,1178.50,1178.50,4,0,4.00
11/16/2004,19:02,1178.25,1178.25,1178.25,1178.25,0,13,13.00
11/16/2004,19:03,1178.25,1178.25,1178.25,1178.25,0,3,3.00
11/16/2004,19:04,1178.25,1178.50,1178.25,1178.50,48,2,50.00
11/16/2004,19:07,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,19:08,1178.25,1178.25,1178.25,1178.25,0,5,5.00
11/16/2004,19:10,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,19:11,1178.25,1178.25,1178.00,1178.00,0,4,4.00
11/16/2004,19:12,1178.25,1178.25,1178.25,1178.25,2,0,2.00
11/16/2004,19:13,1178.25,1178.25,1178.00,1178.00,10,4,14.00
11/16/2004,19:14,1178.00,1178.00,1178.00,1178.00,0,11,11.00
11/16/2004,19:15,1178.00,1178.25,1178.00,1178.25,2,3,5.00
11/16/2004,19:19,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/16/2004,19:20,1178.25,1178.50,1178.25,1178.25,6,1,7.00
11/16/2004,19:21,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,19:26,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/16/2004,19:28,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,19:29,1178.25,1178.50,1178.25,1178.50,2,1,3.00
11/16/2004,19:30,1178.50,1178.50,1178.50,1178.50,10,0,10.00
11/16/2004,19:31,1178.50,1178.50,1178.50,1178.50,5,0,5.00
11/16/2004,19:37,1178.50,1178.50,1178.50,1178.50,5,0,5.00
11/16/2004,19:41,1178.50,1178.50,1178.50,1178.50,2,0,2.00
11/16/2004,19:42,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,19:45,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/16/2004,19:48,1178.25,1178.25,1178.25,1178.25,0,3,3.00
11/16/2004,19:49,1178.50,1178.50,1178.50,1178.50,111,0,111.00
11/16/2004,19:52,1178.50,1178.50,1178.50,1178.50,3,0,3.00
11/16/2004,19:56,1178.50,1178.75,1178.50,1178.75,7,0,7.00
11/16/2004,19:57,1178.50,1178.75,1178.50,1178.75,119,1,120.00
11/16/2004,20:01,1178.75,1178.75,1178.75,1178.75,7,0,7.00
11/16/2004,20:02,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/16/2004,20:03,1178.75,1178.75,1178.75,1178.75,16,0,16.00
11/16/2004,20:04,1178.75,1178.75,1178.75,1178.75,15,0,15.00
11/16/2004,20:05,1179.00,1179.00,1179.00,1179.00,3,0,3.00
11/16/2004,20:06,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,20:07,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/16/2004,20:08,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/16/2004,20:12,1178.75,1178.75,1178.75,1178.75,0,11,11.00
11/16/2004,20:13,1178.75,1178.75,1178.75,1178.75,0,42,42.00
11/16/2004,20:14,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/16/2004,20:15,1178.75,1178.75,1178.75,1178.75,0,16,16.00
11/16/2004,20:16,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,20:17,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/16/2004,20:21,1178.75,1178.75,1178.75,1178.75,0,10,10.00
11/16/2004,20:22,1178.75,1179.00,1178.75,1179.00,1,10,11.00
11/16/2004,20:23,1178.75,1178.75,1178.75,1178.75,0,16,16.00
11/16/2004,20:24,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/16/2004,20:25,1178.75,1178.75,1178.75,1178.75,0,10,10.00
11/16/2004,20:26,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,20:27,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,20:32,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/16/2004,20:33,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/16/2004,20:35,1178.75,1178.75,1178.75,1178.75,0,4,4.00
11/16/2004,20:39,1178.75,1178.75,1178.75,1178.75,0,8,8.00
11/16/2004,20:40,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,20:41,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,20:45,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/16/2004,20:46,1178.75,1178.75,1178.75,1178.75,0,4,4.00
11/16/2004,20:47,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/16/2004,20:48,1178.75,1178.75,1178.75,1178.75,0,4,4.00
11/16/2004,20:49,1178.75,1178.75,1178.50,1178.75,2,8,10.00
11/16/2004,20:51,1178.75,1178.75,1178.75,1178.75,6,0,6.00
11/16/2004,20:52,1178.75,1178.75,1178.75,1178.75,58,0,58.00
11/16/2004,20:53,1178.75,1178.75,1178.75,1178.75,3,0,3.00
11/16/2004,20:54,1178.75,1178.75,1178.75,1178.75,3,0,3.00
11/16/2004,20:56,1178.75,1178.75,1178.75,1178.75,5,0,5.00
11/16/2004,20:57,1178.75,1178.75,1178.75,1178.75,2,0,2.00
11/16/2004,21:00,1178.75,1178.75,1178.75,1178.75,5,0,5.00
11/16/2004,21:01,1179.00,1179.00,1178.75,1178.75,40,1,41.00
11/16/2004,21:02,1178.75,1178.75,1178.75,1178.75,0,7,7.00
11/16/2004,21:03,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,21:04,1178.75,1179.00,1178.75,1179.00,1,1,2.00
11/16/2004,21:05,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,21:06,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/16/2004,21:10,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/16/2004,21:11,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/16/2004,21:13,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,21:16,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,21:17,1178.75,1178.75,1178.75,1178.75,0,3,3.00
11/16/2004,21:18,1178.75,1178.75,1178.75,1178.75,0,6,6.00
11/16/2004,21:23,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/16/2004,21:24,1179.00,1179.00,1178.50,1178.50,1,2,3.00
11/16/2004,21:26,1178.50,1178.50,1178.50,1178.50,0,2,2.00
11/16/2004,21:27,1178.75,1178.75,1178.75,1178.75,7,0,7.00
11/16/2004,21:30,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/16/2004,21:32,1179.00,1179.00,1179.00,1179.00,316,0,316.00
11/16/2004,21:34,1179.00,1179.00,1179.00,1179.00,13,0,13.00
11/16/2004,21:35,1179.00,1179.00,1179.00,1179.00,5,0,5.00
11/16/2004,21:36,1179.00,1179.00,1179.00,1179.00,3,0,3.00
11/16/2004,21:37,1179.00,1179.00,1179.00,1179.00,2,0,2.00
11/16/2004,21:41,1179.25,1179.25,1179.25,1179.25,16,0,16.00
11/16/2004,21:45,1179.00,1179.25,1179.00,1179.25,4,11,15.00
11/16/2004,21:47,1179.25,1179.25,1179.25,1179.25,25,0,25.00
11/16/2004,21:48,1179.00,1179.00,1179.00,1179.00,0,7,7.00
11/16/2004,21:49,1179.25,1179.25,1179.25,1179.25,10,0,10.00
11/16/2004,21:50,1179.25,1179.25,1179.00,1179.25,68,5,73.00
11/16/2004,21:51,1179.50,1179.50,1179.50,1179.50,12,0,12.00
11/16/2004,21:53,1179.25,1179.25,1179.25,1179.25,0,3,3.00
11/16/2004,21:55,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/16/2004,21:56,1179.25,1179.25,1179.25,1179.25,0,57,57.00
11/16/2004,21:58,1179.25,1179.25,1179.25,1179.25,0,12,12.00
11/16/2004,22:00,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/16/2004,22:01,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/16/2004,22:02,1179.00,1179.00,1179.00,1179.00,0,7,7.00
11/16/2004,22:03,1179.25,1179.25,1179.00,1179.25,2,1,3.00
11/16/2004,22:04,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/16/2004,22:05,1179.25,1179.25,1179.25,1179.25,6,0,6.00
11/16/2004,22:06,1179.25,1179.25,1179.25,1179.25,10,0,10.00
11/16/2004,22:07,1179.25,1179.25,1179.25,1179.25,1,0,1.00
11/16/2004,22:08,1179.25,1179.25,1179.25,1179.25,5,0,5.00
11/16/2004,22:09,1179.25,1179.50,1179.25,1179.50,280,0,280.00
11/16/2004,22:10,1179.50,1179.50,1179.50,1179.50,9,0,9.00
11/16/2004,22:12,1179.50,1179.50,1179.50,1179.50,6,0,6.00
11/16/2004,22:13,1179.50,1179.75,1179.50,1179.50,47,6,53.00
11/16/2004,22:14,1179.50,1179.50,1179.50,1179.50,0,17,17.00
11/16/2004,22:15,1179.50,1179.50,1179.50,1179.50,0,8,8.00
11/16/2004,22:16,1179.50,1179.50,1179.50,1179.50,0,3,3.00
11/16/2004,22:17,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/16/2004,22:19,1179.50,1179.75,1179.50,1179.75,1,16,17.00
11/16/2004,22:21,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/16/2004,22:22,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/16/2004,22:23,1179.50,1179.50,1179.25,1179.25,0,6,6.00
11/16/2004,22:24,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/16/2004,22:25,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/16/2004,22:26,1179.50,1179.50,1179.50,1179.50,9,0,9.00
11/16/2004,22:30,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/16/2004,22:31,1179.50,1179.50,1179.25,1179.25,15,1,16.00
11/16/2004,22:32,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/16/2004,22:33,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/16/2004,22:34,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/16/2004,22:39,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/16/2004,22:40,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/16/2004,22:41,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/16/2004,22:42,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/16/2004,22:43,1179.50,1179.50,1179.50,1179.50,7,0,7.00
11/16/2004,22:45,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/16/2004,22:50,1179.50,1179.50,1179.50,1179.50,5,0,5.00
11/16/2004,22:52,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/16/2004,22:57,1179.25,1179.25,1179.25,1179.25,0,4,4.00
11/16/2004,23:01,1179.25,1179.25,1179.25,1179.25,0,5,5.00
11/16/2004,23:02,1179.50,1179.50,1179.50,1179.50,14,0,14.00
11/16/2004,23:03,1179.50,1179.50,1179.50,1179.50,5,0,5.00
11/16/2004,23:07,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/16/2004,23:08,1179.50,1179.50,1179.50,1179.50,6,0,6.00
11/16/2004,23:09,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/16/2004,23:10,1179.25,1179.50,1179.25,1179.50,4,1,5.00
11/16/2004,23:12,1179.25,1179.25,1179.25,1179.25,0,7,7.00
11/16/2004,23:13,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/16/2004,23:14,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/16/2004,23:19,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/16/2004,23:29,1179.50,1179.50,1179.50,1179.50,5,0,5.00
11/16/2004,23:35,1179.25,1179.25,1179.25,1179.25,0,16,16.00
11/16/2004,23:39,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/16/2004,23:41,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/16/2004,23:44,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/16/2004,23:47,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/16/2004,23:50,1179.25,1179.25,1179.25,1179.25,1,0,1.00
11/16/2004,23:55,1179.25,1179.25,1179.00,1179.00,2,7,9.00
11/16/2004,23:57,1179.00,1179.00,1179.00,1179.00,0,20,20.00
11/16/2004,23:58,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,00:01,1179.00,1179.00,1179.00,1179.00,0,11,11.00
11/17/2004,00:02,1179.00,1179.00,1179.00,1179.00,0,7,7.00
11/17/2004,00:08,1179.25,1179.25,1179.25,1179.25,1,0,1.00
11/17/2004,00:09,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,00:17,1179.00,1179.00,1179.00,1179.00,0,6,6.00
11/17/2004,00:18,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/17/2004,00:22,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,00:23,1179.25,1179.25,1179.25,1179.25,2,0,2.00
11/17/2004,00:26,1179.00,1179.00,1179.00,1179.00,0,6,6.00
11/17/2004,00:29,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,00:32,1179.25,1179.25,1179.00,1179.00,10,5,15.00
11/17/2004,00:33,1179.00,1179.00,1179.00,1179.00,0,5,5.00
11/17/2004,00:37,1179.00,1179.25,1179.00,1179.25,1,7,8.00
11/17/2004,00:40,1179.25,1179.25,1179.25,1179.25,2,0,2.00
11/17/2004,00:47,1179.25,1179.25,1179.25,1179.25,90,0,90.00
11/17/2004,00:48,1179.25,1179.50,1179.25,1179.50,14,0,14.00
11/17/2004,00:49,1179.50,1179.50,1179.50,1179.50,6,0,6.00
11/17/2004,00:50,1179.50,1179.50,1179.50,1179.50,23,0,23.00
11/17/2004,00:53,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/17/2004,00:56,1179.50,1179.75,1179.50,1179.75,7,0,7.00
11/17/2004,00:57,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/17/2004,00:58,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/17/2004,01:00,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/17/2004,01:01,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/17/2004,01:02,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/17/2004,01:04,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/17/2004,01:05,1179.50,1179.50,1179.50,1179.50,24,0,24.00
11/17/2004,01:06,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/17/2004,01:07,1179.25,1179.25,1179.25,1179.25,0,13,13.00
11/17/2004,01:09,1179.00,1179.00,1179.00,1179.00,0,10,10.00
11/17/2004,01:11,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,01:12,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/17/2004,01:13,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/17/2004,01:14,1179.25,1179.25,1179.25,1179.25,15,0,15.00
11/17/2004,01:16,1179.00,1179.00,1179.00,1179.00,0,25,25.00
11/17/2004,01:18,1179.00,1179.00,1179.00,1179.00,0,3,3.00
11/17/2004,01:19,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,01:20,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,01:21,1179.00,1179.00,1178.75,1178.75,0,49,49.00
11/17/2004,01:22,1178.75,1178.75,1178.75,1178.75,0,21,21.00
11/17/2004,01:23,1178.75,1179.00,1178.75,1179.00,8,10,18.00
11/17/2004,01:29,1179.00,1179.00,1178.75,1178.75,21,48,69.00
11/17/2004,01:30,1178.75,1178.75,1178.75,1178.75,0,18,18.00
11/17/2004,01:31,1178.75,1179.00,1178.75,1179.00,5,10,15.00
11/17/2004,01:32,1179.00,1179.00,1179.00,1179.00,19,0,19.00
11/17/2004,01:33,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/17/2004,01:35,1179.00,1179.00,1179.00,1179.00,2,0,2.00
11/17/2004,01:36,1179.00,1179.00,1179.00,1179.00,5,0,5.00
11/17/2004,01:40,1178.75,1179.00,1178.75,1178.75,6,3,9.00
11/17/2004,01:41,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/17/2004,01:42,1178.75,1179.00,1178.75,1179.00,4,1,5.00
11/17/2004,01:43,1179.00,1179.00,1178.75,1178.75,15,1,16.00
11/17/2004,01:44,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/17/2004,01:45,1179.25,1179.25,1179.25,1179.25,4,0,4.00
11/17/2004,01:46,1179.00,1179.25,1179.00,1179.25,4,1,5.00
11/17/2004,01:47,1179.25,1179.25,1179.25,1179.25,4,0,4.00
11/17/2004,01:48,1179.25,1179.25,1179.25,1179.25,6,0,6.00
11/17/2004,01:49,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/17/2004,01:50,1179.25,1179.25,1179.00,1179.00,0,10,10.00
11/17/2004,01:51,1179.25,1179.25,1179.00,1179.25,2,1,3.00
11/17/2004,01:52,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/17/2004,01:55,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,01:56,1179.00,1179.00,1179.00,1179.00,0,19,19.00
11/17/2004,01:58,1179.00,1179.00,1178.75,1178.75,0,3,3.00
11/17/2004,02:01,1179.00,1179.25,1179.00,1179.25,156,0,156.00
11/17/2004,02:02,1179.25,1179.25,1179.00,1179.00,5,5,10.00
11/17/2004,02:03,1179.00,1179.25,1179.00,1179.25,4,52,56.00
11/17/2004,02:04,1179.00,1179.00,1179.00,1179.00,0,62,62.00
11/17/2004,02:05,1179.00,1179.00,1179.00,1179.00,0,171,171.00
11/17/2004,02:06,1179.00,1179.25,1179.00,1179.00,5,66,71.00
11/17/2004,02:07,1179.25,1179.50,1179.25,1179.50,115,0,115.00
11/17/2004,02:08,1179.50,1179.50,1179.50,1179.50,20,0,20.00
11/17/2004,02:09,1179.50,1179.50,1179.25,1179.25,63,21,84.00
11/17/2004,02:10,1179.50,1179.50,1179.50,1179.50,6,0,6.00
11/17/2004,02:11,1179.50,1179.75,1179.50,1179.50,22,5,27.00
11/17/2004,02:12,1179.50,1179.50,1179.25,1179.25,0,53,53.00
11/17/2004,02:13,1179.25,1179.25,1179.25,1179.25,0,61,61.00
11/17/2004,02:14,1179.00,1179.00,1179.00,1179.00,0,15,15.00
11/17/2004,02:15,1179.25,1179.25,1179.25,1179.25,5,0,5.00
11/17/2004,02:16,1179.00,1179.00,1179.00,1179.00,0,18,18.00
11/17/2004,02:17,1179.00,1179.00,1179.00,1179.00,0,18,18.00
11/17/2004,02:18,1179.25,1179.25,1179.00,1179.00,8,1,9.00
11/17/2004,02:19,1179.00,1179.00,1179.00,1179.00,0,99,99.00
11/17/2004,02:20,1179.00,1179.00,1179.00,1179.00,0,52,52.00
11/17/2004,02:22,1179.00,1179.00,1179.00,1179.00,0,3,3.00
11/17/2004,02:23,1179.00,1179.00,1179.00,1179.00,0,64,64.00
11/17/2004,02:24,1179.00,1179.00,1179.00,1179.00,0,21,21.00
11/17/2004,02:25,1179.00,1179.00,1179.00,1179.00,0,8,8.00
11/17/2004,02:26,1179.00,1179.25,1179.00,1179.25,1,19,20.00
11/17/2004,02:27,1179.25,1179.25,1179.25,1179.25,21,0,21.00
11/17/2004,02:28,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/17/2004,02:29,1179.00,1179.00,1179.00,1179.00,0,7,7.00
11/17/2004,02:30,1179.25,1179.50,1179.25,1179.50,98,0,98.00
11/17/2004,02:31,1179.50,1179.50,1179.25,1179.50,429,16,445.00
11/17/2004,02:32,1179.50,1179.50,1179.50,1179.50,156,0,156.00
11/17/2004,02:33,1179.50,1179.75,1179.50,1179.75,205,0,205.00
11/17/2004,02:34,1179.75,1179.75,1179.50,1179.75,239,1,240.00
11/17/2004,02:35,1179.50,1179.75,1179.50,1179.75,5,1,6.00
11/17/2004,02:36,1179.50,1179.50,1179.50,1179.50,0,80,80.00
11/17/2004,02:37,1179.50,1179.50,1179.50,1179.50,0,56,56.00
11/17/2004,02:38,1179.75,1179.75,1179.50,1179.50,6,7,13.00
11/17/2004,02:39,1179.50,1179.50,1179.50,1179.50,0,83,83.00
11/17/2004,02:40,1179.25,1179.25,1179.25,1179.25,0,5,5.00
11/17/2004,02:41,1179.50,1179.75,1179.50,1179.50,26,2,28.00
11/17/2004,02:42,1179.50,1179.50,1179.50,1179.50,0,9,9.00
11/17/2004,02:43,1179.50,1179.50,1179.50,1179.50,0,58,58.00
11/17/2004,02:44,1179.75,1179.75,1179.50,1179.50,32,3,35.00
11/17/2004,02:45,1179.50,1179.50,1179.50,1179.50,0,10,10.00
11/17/2004,02:46,1179.25,1179.50,1179.25,1179.50,4,1,5.00
11/17/2004,02:50,1179.50,1179.50,1179.00,1179.00,5,220,225.00
11/17/2004,02:51,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/17/2004,02:52,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/17/2004,02:53,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/17/2004,02:54,1178.75,1178.75,1178.50,1178.50,0,257,257.00
11/17/2004,02:55,1178.50,1178.50,1178.25,1178.25,0,189,189.00
11/17/2004,02:56,1178.25,1178.25,1178.25,1178.25,0,36,36.00
11/17/2004,02:58,1178.50,1178.50,1178.50,1178.50,50,0,50.00
11/17/2004,02:59,1178.75,1178.75,1178.75,1178.75,5,0,5.00
11/17/2004,03:00,1178.75,1178.75,1178.50,1178.50,3,26,29.00
11/17/2004,03:01,1178.50,1178.50,1178.25,1178.50,13,9,22.00
11/17/2004,03:02,1178.50,1178.50,1178.50,1178.50,6,0,6.00
11/17/2004,03:03,1178.50,1178.50,1178.50,1178.50,8,0,8.00
11/17/2004,03:04,1178.25,1178.50,1178.25,1178.50,8,3,11.00
11/17/2004,03:05,1178.50,1178.50,1178.50,1178.50,5,0,5.00
11/17/2004,03:06,1178.50,1178.50,1178.25,1178.25,6,3,9.00
11/17/2004,03:08,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/17/2004,03:10,1178.25,1178.25,1178.25,1178.25,0,65,65.00
11/17/2004,03:11,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/17/2004,03:12,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/17/2004,03:13,1178.50,1178.50,1178.50,1178.50,35,0,35.00
11/17/2004,03:14,1178.50,1178.50,1178.25,1178.25,2,30,32.00
11/17/2004,03:15,1178.00,1178.25,1178.00,1178.25,13,23,36.00
11/17/2004,03:16,1178.25,1178.25,1178.25,1178.25,87,0,87.00
11/17/2004,03:17,1178.00,1178.25,1178.00,1178.25,16,1,17.00
11/17/2004,03:18,1178.25,1178.25,1178.25,1178.25,12,0,12.00
11/17/2004,03:19,1178.25,1178.25,1178.25,1178.25,7,0,7.00
11/17/2004,03:23,1178.25,1178.25,1178.25,1178.25,13,0,13.00
11/17/2004,03:25,1178.25,1178.25,1178.00,1178.00,3,1,4.00
11/17/2004,03:27,1178.25,1178.25,1178.25,1178.25,10,0,10.00
11/17/2004,03:28,1178.25,1178.50,1178.25,1178.50,10,0,10.00
11/17/2004,03:29,1178.50,1178.50,1178.50,1178.50,5,0,5.00
11/17/2004,03:30,1178.50,1178.50,1178.50,1178.50,115,0,115.00
11/17/2004,03:31,1178.50,1178.50,1178.50,1178.50,4,0,4.00
11/17/2004,03:33,1178.50,1178.50,1178.50,1178.50,36,0,36.00
11/17/2004,03:34,1178.50,1178.50,1178.25,1178.50,13,3,16.00
11/17/2004,03:35,1178.50,1178.50,1178.50,1178.50,4,0,4.00
11/17/2004,03:38,1178.75,1178.75,1178.50,1178.50,1,1,2.00
11/17/2004,03:41,1178.50,1178.50,1178.25,1178.50,59,38,97.00
11/17/2004,03:42,1178.50,1178.50,1178.50,1178.50,12,0,12.00
11/17/2004,03:43,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/17/2004,03:44,1178.25,1178.25,1178.00,1178.00,17,131,148.00
11/17/2004,03:45,1178.00,1178.25,1178.00,1178.25,53,5,58.00
11/17/2004,03:47,1178.25,1178.25,1178.00,1178.25,42,12,54.00
11/17/2004,03:48,1178.25,1178.25,1178.25,1178.25,3,0,3.00
11/17/2004,03:49,1178.25,1178.25,1178.00,1178.00,8,12,20.00
11/17/2004,03:50,1178.25,1178.25,1178.00,1178.00,3,3,6.00
11/17/2004,03:51,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/17/2004,03:52,1178.25,1178.25,1178.00,1178.00,2,127,129.00
11/17/2004,03:53,1178.00,1178.00,1178.00,1178.00,0,53,53.00
11/17/2004,03:54,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/17/2004,03:55,1178.25,1178.25,1178.25,1178.25,5,0,5.00
11/17/2004,03:56,1178.25,1178.25,1178.25,1178.25,2,0,2.00
11/17/2004,03:57,1178.25,1178.25,1178.25,1178.25,22,0,22.00
11/17/2004,03:58,1178.00,1178.00,1177.75,1177.75,0,47,47.00
11/17/2004,03:59,1178.00,1178.00,1178.00,1178.00,25,0,25.00
11/17/2004,04:00,1178.00,1178.00,1177.75,1177.75,51,50,101.00
11/17/2004,04:01,1178.00,1178.00,1178.00,1178.00,12,0,12.00
11/17/2004,04:02,1177.75,1178.00,1177.75,1178.00,3,3,6.00
11/17/2004,04:03,1178.00,1178.00,1177.75,1177.75,3,11,14.00
11/17/2004,04:04,1178.00,1178.00,1177.75,1178.00,39,1,40.00
11/17/2004,04:05,1178.25,1178.25,1178.25,1178.25,6,0,6.00
11/17/2004,04:06,1178.00,1178.00,1178.00,1178.00,0,42,42.00
11/17/2004,04:07,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/17/2004,04:09,1178.00,1178.00,1178.00,1178.00,0,25,25.00
11/17/2004,04:10,1178.00,1178.00,1178.00,1178.00,0,47,47.00
11/17/2004,04:11,1178.00,1178.00,1178.00,1178.00,0,6,6.00
11/17/2004,04:13,1178.00,1178.00,1177.75,1178.00,45,61,106.00
11/17/2004,04:14,1178.00,1178.00,1178.00,1178.00,19,0,19.00
11/17/2004,04:15,1178.00,1178.25,1178.00,1178.25,23,0,23.00
11/17/2004,04:16,1178.25,1178.25,1178.00,1178.00,1,30,31.00
11/17/2004,04:17,1178.00,1178.00,1178.00,1178.00,0,12,12.00
11/17/2004,04:18,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/17/2004,04:19,1178.00,1178.25,1178.00,1178.25,1,1,2.00
11/17/2004,04:20,1178.25,1178.25,1178.25,1178.25,10,0,10.00
11/17/2004,04:21,1178.00,1178.00,1178.00,1178.00,0,3,3.00
11/17/2004,04:22,1178.25,1178.25,1178.25,1178.25,4,0,4.00
11/17/2004,04:23,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/17/2004,04:24,1178.25,1178.25,1178.00,1178.00,1,1,2.00
11/17/2004,04:25,1178.25,1178.25,1178.25,1178.25,17,0,17.00
11/17/2004,04:26,1178.25,1178.25,1178.25,1178.25,5,0,5.00
11/17/2004,04:27,1178.25,1178.50,1178.25,1178.25,48,1,49.00
11/17/2004,04:28,1178.50,1178.50,1178.50,1178.50,55,0,55.00
11/17/2004,04:29,1178.25,1178.25,1178.25,1178.25,0,15,15.00
11/17/2004,04:32,1178.50,1178.50,1178.25,1178.25,1,3,4.00
11/17/2004,04:35,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/17/2004,04:36,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/17/2004,04:37,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/17/2004,04:38,1178.50,1178.75,1178.50,1178.50,75,3,78.00
11/17/2004,04:39,1178.50,1178.50,1178.50,1178.50,0,95,95.00
11/17/2004,04:40,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/17/2004,04:44,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/17/2004,04:45,1178.75,1178.75,1178.75,1178.75,9,0,9.00
11/17/2004,04:46,1178.75,1178.75,1178.25,1178.50,30,92,122.00
11/17/2004,04:47,1178.50,1178.50,1178.50,1178.50,2,0,2.00
11/17/2004,04:49,1178.50,1178.50,1178.50,1178.50,2,0,2.00
11/17/2004,04:51,1178.25,1178.25,1178.25,1178.25,0,125,125.00
11/17/2004,04:52,1178.25,1178.25,1178.25,1178.25,0,145,145.00
11/17/2004,04:53,1178.25,1178.25,1178.25,1178.25,0,20,20.00
11/17/2004,04:54,1178.25,1178.25,1178.25,1178.25,0,3,3.00
11/17/2004,04:56,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/17/2004,04:57,1178.25,1178.25,1178.25,1178.25,0,20,20.00
11/17/2004,04:58,1178.50,1178.50,1178.50,1178.50,5,0,5.00
11/17/2004,04:59,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/17/2004,05:00,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/17/2004,05:01,1178.50,1178.50,1178.25,1178.25,1,205,206.00
11/17/2004,05:03,1178.25,1178.50,1178.25,1178.50,46,25,71.00
11/17/2004,05:04,1178.50,1178.50,1178.50,1178.50,6,0,6.00
11/17/2004,05:06,1178.75,1178.75,1178.75,1178.75,47,0,47.00
11/17/2004,05:07,1178.75,1178.75,1178.75,1178.75,43,0,43.00
11/17/2004,05:08,1178.50,1178.50,1178.25,1178.50,10,250,260.00
11/17/2004,05:09,1178.50,1178.50,1178.25,1178.25,9,4,13.00
11/17/2004,05:10,1178.50,1178.50,1178.25,1178.25,2,2,4.00
11/17/2004,05:11,1178.50,1178.50,1178.50,1178.50,77,0,77.00
11/17/2004,05:13,1178.50,1178.50,1178.50,1178.50,52,0,52.00
11/17/2004,05:16,1178.75,1178.75,1178.75,1178.75,15,0,15.00
11/17/2004,05:17,1178.75,1178.75,1178.75,1178.75,29,0,29.00
11/17/2004,05:18,1178.75,1178.75,1178.75,1178.75,16,0,16.00
11/17/2004,05:19,1178.75,1178.75,1178.75,1178.75,15,0,15.00
11/17/2004,05:20,1179.00,1179.00,1178.50,1178.50,7,175,182.00
11/17/2004,05:21,1178.50,1178.75,1178.50,1178.50,3,96,99.00
11/17/2004,05:22,1178.75,1178.75,1178.75,1178.75,97,0,97.00
11/17/2004,05:23,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/17/2004,05:24,1178.75,1178.75,1178.75,1178.75,0,34,34.00
11/17/2004,05:25,1178.75,1179.00,1178.75,1179.00,110,1,111.00
11/17/2004,05:26,1179.00,1179.00,1179.00,1179.00,10,0,10.00
11/17/2004,05:27,1179.25,1179.50,1179.25,1179.25,115,3,118.00
11/17/2004,05:28,1179.25,1179.50,1179.25,1179.25,101,35,136.00
11/17/2004,05:29,1179.50,1180.00,1179.50,1179.75,471,26,497.00
11/17/2004,05:30,1179.50,1179.75,1179.50,1179.75,43,1,44.00
11/17/2004,05:31,1179.75,1180.00,1179.75,1179.75,45,21,66.00
11/17/2004,05:32,1180.00,1180.00,1179.75,1180.00,52,162,214.00
11/17/2004,05:33,1179.75,1180.00,1179.75,1180.00,1,2,3.00
11/17/2004,05:34,1180.00,1180.00,1179.75,1180.00,37,6,43.00
11/17/2004,05:35,1180.00,1180.25,1179.75,1180.00,586,133,719.00
11/17/2004,05:36,1180.00,1180.00,1179.75,1179.75,1,201,202.00
11/17/2004,05:37,1179.75,1179.75,1179.75,1179.75,0,2,2.00
11/17/2004,05:38,1179.75,1180.00,1179.75,1179.75,5,2,7.00
11/17/2004,05:39,1179.75,1180.25,1179.75,1180.00,109,14,123.00
11/17/2004,05:40,1180.00,1180.00,1180.00,1180.00,0,82,82.00
11/17/2004,05:41,1180.00,1180.25,1180.00,1180.00,1,10,11.00
11/17/2004,05:42,1180.00,1180.00,1180.00,1180.00,0,6,6.00
11/17/2004,05:43,1180.00,1180.25,1180.00,1180.00,1,11,12.00
11/17/2004,05:44,1180.00,1180.00,1180.00,1180.00,0,31,31.00
11/17/2004,05:45,1180.00,1180.00,1180.00,1180.00,0,3,3.00
11/17/2004,05:46,1180.00,1180.25,1180.00,1180.00,5,191,196.00
11/17/2004,05:47,1180.00,1180.50,1180.00,1180.25,46,79,125.00
11/17/2004,05:48,1180.25,1180.50,1180.00,1180.25,44,14,58.00
11/17/2004,05:49,1180.25,1180.25,1180.00,1180.00,0,349,349.00
11/17/2004,05:50,1180.00,1180.00,1180.00,1180.00,0,90,90.00
11/17/2004,05:51,1180.00,1180.00,1179.75,1180.00,25,94,119.00
11/17/2004,05:52,1180.00,1180.00,1180.00,1180.00,57,0,57.00
11/17/2004,05:53,1180.00,1180.00,1179.75,1179.75,52,1,53.00
11/17/2004,05:54,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/17/2004,05:55,1180.00,1180.00,1179.75,1179.75,2,54,56.00
11/17/2004,05:56,1179.75,1179.75,1179.75,1179.75,0,3,3.00
11/17/2004,05:57,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/17/2004,05:58,1180.00,1180.00,1180.00,1180.00,62,0,62.00
11/17/2004,05:59,1180.00,1180.00,1180.00,1180.00,65,0,65.00
11/17/2004,06:00,1179.75,1179.75,1179.75,1179.75,0,4,4.00
11/17/2004,06:01,1180.00,1180.00,1180.00,1180.00,2,0,2.00
11/17/2004,06:02,1180.00,1180.00,1180.00,1180.00,3,0,3.00
11/17/2004,06:03,1179.75,1179.75,1179.75,1179.75,0,4,4.00
11/17/2004,06:04,1179.75,1179.75,1179.75,1179.75,0,6,6.00
11/17/2004,06:05,1179.75,1179.75,1179.75,1179.75,0,138,138.00
11/17/2004,06:07,1180.00,1180.00,1180.00,1180.00,2,0,2.00
11/17/2004,06:08,1180.00,1180.00,1179.75,1179.75,1,2,3.00
11/17/2004,06:09,1180.00,1180.00,1180.00,1180.00,364,0,364.00
11/17/2004,06:10,1180.00,1180.00,1180.00,1180.00,35,0,35.00
11/17/2004,06:11,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/17/2004,06:13,1180.00,1180.00,1180.00,1180.00,4,0,4.00
11/17/2004,06:14,1179.75,1180.00,1179.75,1180.00,1,105,106.00
11/17/2004,06:16,1180.00,1180.00,1180.00,1180.00,139,0,139.00
11/17/2004,06:17,1180.00,1180.00,1180.00,1180.00,113,0,113.00
11/17/2004,06:18,1180.00,1180.00,1179.75,1179.75,14,20,34.00
11/17/2004,06:19,1180.00,1180.00,1179.75,1179.75,6,1,7.00
11/17/2004,06:21,1179.75,1180.00,1179.75,1179.75,5,6,11.00
11/17/2004,06:22,1179.75,1179.75,1179.75,1179.75,0,10,10.00
11/17/2004,06:23,1179.75,1179.75,1179.75,1179.75,0,3,3.00
11/17/2004,06:24,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/17/2004,06:25,1180.00,1180.00,1179.75,1179.75,2,2,4.00
11/17/2004,06:26,1180.00,1180.00,1179.75,1179.75,1,2,3.00
11/17/2004,06:27,1179.75,1179.75,1179.75,1179.75,0,39,39.00
11/17/2004,06:29,1180.00,1180.00,1179.75,1180.00,26,1,27.00
11/17/2004,06:30,1179.75,1179.75,1179.75,1179.75,0,52,52.00
11/17/2004,06:31,1179.75,1180.00,1179.75,1180.00,1,1,2.00
11/17/2004,06:35,1179.75,1180.00,1179.75,1179.75,2,2,4.00
11/17/2004,06:36,1180.00,1180.00,1179.75,1179.75,5,21,26.00
11/17/2004,06:37,1180.00,1180.00,1179.50,1179.50,25,49,74.00
11/17/2004,06:38,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/17/2004,06:39,1179.75,1180.00,1179.75,1180.00,334,0,334.00
11/17/2004,06:40,1180.00,1180.00,1179.75,1179.75,2,3,5.00
11/17/2004,06:41,1180.00,1180.00,1180.00,1180.00,20,0,20.00
11/17/2004,06:44,1180.00,1180.00,1179.75,1180.00,3,1,4.00
11/17/2004,06:45,1179.75,1179.75,1179.75,1179.75,0,55,55.00
11/17/2004,06:46,1180.00,1180.00,1179.75,1179.75,1,4,5.00
11/17/2004,06:48,1179.75,1180.00,1179.75,1180.00,35,1,36.00
11/17/2004,06:49,1180.00,1180.00,1180.00,1180.00,41,0,41.00
11/17/2004,06:50,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/17/2004,06:51,1179.75,1180.00,1179.75,1179.75,1,2,3.00
11/17/2004,06:53,1180.00,1180.00,1180.00,1180.00,2,0,2.00
11/17/2004,06:54,1180.00,1180.00,1180.00,1180.00,209,0,209.00
11/17/2004,06:55,1180.00,1180.00,1180.00,1180.00,118,0,118.00
11/17/2004,06:56,1180.00,1180.00,1180.00,1180.00,35,0,35.00
11/17/2004,06:57,1180.25,1180.25,1180.00,1180.25,3,2,5.00
11/17/2004,06:58,1180.00,1180.00,1180.00,1180.00,0,159,159.00
11/17/2004,06:59,1180.00,1180.00,1180.00,1180.00,0,10,10.00
11/17/2004,07:00,1180.25,1180.25,1180.25,1180.25,6,0,6.00
11/17/2004,07:01,1180.25,1180.25,1180.00,1180.00,1,2,3.00
11/17/2004,07:02,1180.00,1180.00,1180.00,1180.00,0,160,160.00
11/17/2004,07:03,1180.00,1180.00,1179.75,1180.00,2,38,40.00
11/17/2004,07:04,1179.75,1180.00,1179.75,1179.75,97,40,137.00
11/17/2004,07:05,1180.00,1180.00,1180.00,1180.00,6,0,6.00
11/17/2004,07:06,1180.00,1180.00,1179.75,1180.00,17,200,217.00
11/17/2004,07:07,1179.75,1179.75,1179.75,1179.75,0,42,42.00
11/17/2004,07:08,1179.75,1179.75,1179.50,1179.50,54,11,65.00
11/17/2004,07:09,1179.75,1180.00,1179.75,1179.75,68,9,77.00
11/17/2004,07:10,1179.75,1179.75,1179.75,1179.75,0,2,2.00
11/17/2004,07:11,1180.00,1180.25,1179.75,1180.00,153,36,189.00
11/17/2004,07:12,1180.00,1180.00,1180.00,1180.00,34,0,34.00
11/17/2004,07:13,1180.00,1180.25,1180.00,1180.00,38,34,72.00
11/17/2004,07:14,1179.75,1180.00,1179.75,1180.00,5,2,7.00
11/17/2004,07:15,1180.00,1180.00,1180.00,1180.00,15,0,15.00
11/17/2004,07:16,1179.75,1179.75,1179.75,1179.75,0,2,2.00
11/17/2004,07:17,1179.75,1179.75,1179.50,1179.50,11,203,214.00
11/17/2004,07:18,1179.50,1179.75,1179.50,1179.75,2,130,132.00
11/17/2004,07:19,1179.50,1179.50,1179.25,1179.25,14,123,137.00
11/17/2004,07:20,1179.50,1179.50,1179.50,1179.50,11,0,11.00
11/17/2004,07:21,1179.50,1179.75,1179.50,1179.50,7,101,108.00
11/17/2004,07:22,1179.75,1179.75,1179.75,1179.75,2,0,2.00
11/17/2004,07:23,1179.75,1179.75,1179.50,1179.75,94,3,97.00
11/17/2004,07:24,1179.75,1179.75,1179.50,1179.50,44,23,67.00
11/17/2004,07:25,1179.75,1179.75,1179.75,1179.75,264,0,264.00
11/17/2004,07:26,1179.75,1179.75,1179.50,1179.75,174,4,178.00
11/17/2004,07:27,1179.75,1180.00,1179.75,1180.00,213,1,214.00
11/17/2004,07:28,1180.00,1180.25,1180.00,1180.00,32,121,153.00
11/17/2004,07:29,1180.25,1180.25,1180.00,1180.00,4,8,12.00
11/17/2004,07:30,1180.25,1180.25,1180.00,1180.00,328,81,409.00
11/17/2004,07:31,1180.00,1180.00,1179.00,1179.50,319,859,1178.00
11/17/2004,07:32,1179.50,1180.25,1179.50,1180.25,483,30,513.00
11/17/2004,07:33,1180.25,1181.00,1180.25,1181.00,928,48,976.00
11/17/2004,07:34,1181.00,1182.75,1181.00,1182.25,2501,836,3337.00
11/17/2004,07:35,1182.25,1182.50,1182.00,1182.25,507,686,1193.00
11/17/2004,07:36,1182.00,1182.50,1182.00,1182.00,806,828,1634.00
11/17/2004,07:37,1182.00,1182.25,1181.75,1182.25,423,455,878.00
11/17/2004,07:38,1182.50,1182.50,1182.00,1182.00,152,691,843.00
11/17/2004,07:39,1182.00,1182.25,1181.75,1182.00,235,65,300.00
11/17/2004,07:40,1182.00,1182.25,1181.75,1181.75,4,32,36.00
11/17/2004,07:41,1181.75,1181.75,1181.25,1181.50,7,307,314.00
11/17/2004,07:42,1181.25,1181.50,1181.25,1181.25,190,15,205.00
11/17/2004,07:43,1181.50,1181.75,1181.25,1181.50,229,78,307.00
11/17/2004,07:44,1181.50,1181.75,1181.25,1181.25,26,339,365.00
11/17/2004,07:45,1181.25,1181.50,1181.25,1181.50,112,109,221.00
11/17/2004,07:46,1181.50,1182.00,1181.25,1181.75,247,28,275.00
11/17/2004,07:47,1181.75,1182.00,1181.50,1181.50,19,265,284.00
11/17/2004,07:48,1181.50,1181.50,1181.25,1181.50,16,10,26.00
11/17/2004,07:49,1181.50,1181.75,1181.25,1181.25,7,184,191.00
11/17/2004,07:50,1181.50,1181.50,1181.25,1181.50,15,1,16.00
11/17/2004,07:51,1181.50,1181.75,1181.50,1181.50,184,96,280.00
11/17/2004,07:52,1181.50,1181.75,1181.50,1181.50,68,200,268.00
11/17/2004,07:53,1181.25,1181.50,1181.25,1181.50,1,2,3.00
11/17/2004,07:54,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/17/2004,07:55,1181.50,1181.75,1181.25,1181.75,103,52,155.00
11/17/2004,07:56,1181.50,1181.50,1181.50,1181.50,0,107,107.00
11/17/2004,07:57,1181.50,1181.50,1181.00,1181.25,13,220,233.00
11/17/2004,07:58,1181.25,1181.25,1181.00,1181.00,31,76,107.00
11/17/2004,07:59,1181.25,1181.50,1181.25,1181.50,203,20,223.00
11/17/2004,08:00,1181.50,1181.75,1181.50,1181.75,204,0,204.00
11/17/2004,08:01,1181.50,1181.75,1181.50,1181.75,138,10,148.00
11/17/2004,08:02,1181.75,1182.00,1181.50,1181.75,42,58,100.00
11/17/2004,08:03,1181.75,1181.75,1181.50,1181.75,176,237,413.00
11/17/2004,08:04,1181.75,1182.00,1181.25,1181.50,34,338,372.00
11/17/2004,08:05,1181.50,1181.50,1181.50,1181.50,78,0,78.00
11/17/2004,08:06,1181.50,1181.75,1181.50,1181.75,229,0,229.00
11/17/2004,08:07,1181.75,1181.75,1181.25,1181.25,6,268,274.00
11/17/2004,08:08,1181.50,1181.75,1181.50,1181.50,221,10,231.00
11/17/2004,08:09,1181.50,1181.75,1181.50,1181.50,1,70,71.00
11/17/2004,08:10,1181.50,1181.50,1181.50,1181.50,0,99,99.00
11/17/2004,08:11,1181.50,1181.50,1181.50,1181.50,0,108,108.00
11/17/2004,08:12,1181.50,1181.75,1181.50,1181.50,8,3,11.00
11/17/2004,08:13,1181.75,1181.75,1181.50,1181.50,6,79,85.00
11/17/2004,08:14,1181.75,1181.75,1181.75,1181.75,207,0,207.00
11/17/2004,08:15,1181.50,1181.75,1181.50,1181.75,6,3,9.00
11/17/2004,08:16,1181.75,1182.00,1181.75,1182.00,323,84,407.00
11/17/2004,08:17,1182.00,1182.00,1181.75,1182.00,14,144,158.00
11/17/2004,08:18,1182.00,1182.00,1181.25,1181.50,127,405,532.00
11/17/2004,08:19,1181.50,1181.50,1181.00,1181.00,50,123,173.00
11/17/2004,08:20,1181.00,1181.25,1181.00,1181.25,13,15,28.00
11/17/2004,08:21,1181.00,1181.25,1181.00,1181.25,73,6,79.00
11/17/2004,08:22,1181.25,1181.50,1181.25,1181.50,77,18,95.00
11/17/2004,08:23,1181.50,1181.50,1181.00,1181.25,18,136,154.00
11/17/2004,08:24,1181.25,1181.50,1181.25,1181.50,171,1,172.00
11/17/2004,08:25,1181.75,1181.75,1181.50,1181.75,2,80,82.00
11/17/2004,08:26,1181.50,1181.75,1181.25,1181.50,4,81,85.00
11/17/2004,08:27,1181.25,1181.50,1181.25,1181.25,7,55,62.00
11/17/2004,08:28,1181.50,1181.75,1181.25,1181.75,331,128,459.00
11/17/2004,08:29,1181.50,1181.50,1181.25,1181.50,88,141,229.00
11/17/2004,08:30,1181.25,1181.75,1181.25,1181.75,1443,86,1529.00
11/17/2004,08:31,1182.00,1182.75,1181.50,1182.50,4586,1686,6272.00
11/17/2004,08:32,1182.50,1182.75,1182.00,1182.75,1696,1289,2985.00
11/17/2004,08:33,1182.75,1183.00,1182.50,1183.00,1908,1110,3018.00
11/17/2004,08:34,1182.75,1183.75,1182.75,1183.75,3360,2594,5954.00
11/17/2004,08:35,1183.75,1184.00,1183.50,1183.75,1862,1717,3579.00
11/17/2004,08:36,1183.50,1183.75,1183.25,1183.25,2677,3936,6613.00
11/17/2004,08:37,1183.25,1183.75,1182.75,1183.25,2098,3103,5201.00
11/17/2004,08:38,1183.00,1183.50,1183.00,1183.25,1549,1005,2554.00
11/17/2004,08:39,1183.25,1183.50,1183.00,1183.25,807,367,1174.00
11/17/2004,08:40,1183.25,1184.00,1183.25,1184.00,4102,675,4777.00
11/17/2004,08:41,1184.00,1184.25,1183.50,1183.50,2455,2314,4769.00
11/17/2004,08:42,1183.75,1184.00,1183.50,1184.00,5530,3205,8735.00
11/17/2004,08:43,1183.75,1184.00,1183.25,1183.25,116,3151,3267.00
11/17/2004,08:44,1183.25,1183.50,1183.00,1183.00,1139,2217,3356.00
11/17/2004,08:45,1183.00,1183.25,1182.75,1182.75,259,1988,2247.00
11/17/2004,08:46,1182.75,1183.50,1182.75,1183.50,1988,1702,3690.00
11/17/2004,08:47,1183.50,1183.50,1182.75,1183.25,1215,1038,2253.00
11/17/2004,08:48,1183.00,1183.75,1183.00,1183.50,2155,591,2746.00
11/17/2004,08:49,1183.25,1183.75,1183.00,1183.50,1569,1596,3165.00
11/17/2004,08:50,1183.50,1183.75,1182.75,1183.00,920,1650,2570.00
11/17/2004,08:51,1183.00,1183.00,1182.50,1183.00,928,1510,2438.00
11/17/2004,08:52,1183.00,1183.25,1182.75,1183.25,665,655,1320.00
11/17/2004,08:53,1183.25,1184.00,1183.00,1183.75,3790,1043,4833.00
11/17/2004,08:54,1183.75,1184.00,1183.00,1183.50,1384,1292,2676.00
11/17/2004,08:55,1183.50,1183.75,1183.00,1183.25,466,963,1429.00
11/17/2004,08:56,1183.25,1183.25,1182.75,1183.25,713,511,1224.00
11/17/2004,08:57,1183.00,1183.50,1182.75,1183.25,521,1000,1521.00
11/17/2004,08:58,1183.25,1183.50,1183.00,1183.25,1314,1242,2556.00
11/17/2004,08:59,1183.25,1183.50,1182.75,1183.50,1238,438,1676.00
11/17/2004,09:00,1183.25,1183.50,1183.00,1183.25,39,992,1031.00
11/17/2004,09:01,1183.00,1183.75,1183.00,1183.50,1625,925,2550.00
11/17/2004,09:02,1183.50,1184.00,1183.50,1183.75,1506,509,2015.00
11/17/2004,09:03,1183.50,1184.00,1183.00,1183.75,1774,2661,4435.00
11/17/2004,09:04,1183.75,1183.75,1183.25,1183.25,102,463,565.00
11/17/2004,09:05,1183.25,1184.50,1183.25,1184.50,4184,662,4846.00
11/17/2004,09:06,1184.25,1185.50,1184.25,1185.00,7741,2012,9753.00
11/17/2004,09:07,1185.00,1185.25,1184.75,1185.25,2231,2110,4341.00
11/17/2004,09:08,1185.25,1185.25,1184.75,1185.00,274,1376,1650.00
11/17/2004,09:09,1185.00,1185.25,1184.75,1185.00,1099,1468,2567.00
11/17/2004,09:10,1184.75,1185.25,1184.75,1185.00,1311,925,2236.00
11/17/2004,09:11,1185.25,1185.50,1185.00,1185.50,3505,441,3946.00
11/17/2004,09:12,1185.50,1185.75,1185.25,1185.75,4149,1004,5153.00
11/17/2004,09:13,1185.50,1185.75,1185.50,1185.75,945,693,1638.00
11/17/2004,09:14,1185.75,1186.00,1185.50,1185.75,1231,1562,2793.00
11/17/2004,09:15,1185.75,1186.00,1185.50,1185.75,3340,350,3690.00
11/17/2004,09:16,1186.00,1186.75,1185.75,1186.75,5270,1597,6867.00
11/17/2004,09:17,1186.75,1187.50,1186.50,1187.25,5735,2370,8105.00
11/17/2004,09:18,1187.50,1188.00,1187.25,1187.75,4275,1043,5318.00
11/17/2004,09:19,1187.75,1189.50,1187.50,1189.00,11303,3183,14486.00
11/17/2004,09:20,1189.00,1189.25,1188.50,1188.75,2953,2416,5369.00
11/17/2004,09:21,1188.75,1188.75,1188.25,1188.50,2629,2393,5022.00
11/17/2004,09:22,1188.50,1188.50,1188.25,1188.50,335,868,1203.00
11/17/2004,09:23,1188.50,1188.50,1188.00,1188.00,856,2932,3788.00
11/17/2004,09:24,1188.25,1188.50,1188.00,1188.00,930,441,1371.00
11/17/2004,09:25,1188.25,1188.50,1188.00,1188.00,1609,473,2082.00
11/17/2004,09:26,1188.00,1188.25,1188.00,1188.25,95,368,463.00
11/17/2004,09:27,1188.00,1188.75,1188.00,1188.75,3574,443,4017.00
11/17/2004,09:28,1188.50,1189.00,1188.50,1188.75,1286,1047,2333.00
11/17/2004,09:29,1188.50,1188.75,1188.50,1188.50,382,403,785.00
11/17/2004,09:30,1188.75,1188.75,1188.50,1188.75,901,533,1434.00
11/17/2004,09:31,1188.75,1189.00,1188.00,1188.00,1662,5893,7555.00
11/17/2004,09:32,1188.00,1188.25,1187.50,1187.50,1719,5009,6728.00
11/17/2004,09:33,1187.50,1187.75,1187.00,1187.25,1954,5377,7331.00
11/17/2004,09:34,1187.25,1187.50,1187.00,1187.25,1920,1186,3106.00
11/17/2004,09:35,1187.25,1187.50,1187.00,1187.00,2273,2149,4422.00
11/17/2004,09:36,1187.25,1187.50,1186.75,1187.00,845,1245,2090.00
11/17/2004,09:37,1187.00,1187.25,1187.00,1187.25,193,1347,1540.00
11/17/2004,09:38,1187.25,1187.25,1187.00,1187.25,214,1596,1810.00
11/17/2004,09:39,1187.25,1187.25,1186.75,1187.25,557,1494,2051.00
11/17/2004,09:40,1187.00,1187.25,1186.25,1186.75,1994,3336,5330.00
11/17/2004,09:41,1187.00,1187.25,1186.75,1187.00,685,292,977.00
11/17/2004,09:42,1187.00,1187.50,1186.75,1187.00,1041,1722,2763.00
11/17/2004,09:43,1187.00,1187.50,1186.75,1187.25,1501,791,2292.00
11/17/2004,09:44,1187.25,1187.25,1186.75,1187.25,1349,1083,2432.00
11/17/2004,09:45,1187.25,1187.50,1186.75,1187.25,1220,810,2030.00
11/17/2004,09:46,1187.25,1187.75,1187.00,1187.50,1485,451,1936.00
11/17/2004,09:47,1187.25,1187.50,1187.00,1187.00,184,901,1085.00
11/17/2004,09:48,1187.00,1187.75,1187.00,1187.25,1166,427,1593.00
11/17/2004,09:49,1187.25,1187.75,1187.25,1187.25,803,1028,1831.00
11/17/2004,09:50,1187.25,1187.75,1187.25,1187.75,2106,84,2190.00
11/17/2004,09:51,1187.50,1187.75,1187.50,1187.75,241,911,1152.00
11/17/2004,09:52,1187.75,1188.25,1187.50,1188.00,2844,988,3832.00
11/17/2004,09:53,1188.00,1188.00,1187.50,1188.00,739,674,1413.00
11/17/2004,09:54,1188.00,1188.00,1187.75,1188.00,1351,950,2301.00
11/17/2004,09:55,1188.00,1188.00,1187.25,1187.25,387,2005,2392.00
11/17/2004,09:56,1187.25,1187.75,1187.00,1187.25,871,1537,2408.00
11/17/2004,09:57,1187.25,1187.50,1187.00,1187.00,62,1212,1274.00
11/17/2004,09:58,1187.25,1187.25,1187.00,1187.00,35,253,288.00
11/17/2004,09:59,1187.00,1187.25,1187.00,1187.00,35,1127,1162.00
11/17/2004,10:00,1187.00,1187.25,1186.75,1187.00,392,510,902.00
11/17/2004,10:01,1187.00,1187.25,1186.75,1187.00,385,488,873.00
11/17/2004,10:02,1187.00,1187.25,1186.75,1187.25,710,161,871.00
11/17/2004,10:03,1187.25,1187.25,1187.00,1187.00,207,448,655.00
11/17/2004,10:04,1187.00,1187.25,1186.75,1187.25,380,614,994.00
11/17/2004,10:05,1187.00,1187.00,1186.50,1186.75,289,789,1078.00
11/17/2004,10:06,1186.75,1187.00,1186.50,1186.75,241,198,439.00
11/17/2004,10:07,1186.75,1187.00,1186.75,1187.00,44,62,106.00
11/17/2004,10:08,1187.00,1187.50,1186.75,1187.50,1761,1077,2838.00
11/17/2004,10:09,1187.50,1187.75,1187.25,1187.75,2116,935,3051.00
11/17/2004,10:10,1187.75,1187.75,1187.25,1187.75,202,982,1184.00
11/17/2004,10:11,1187.50,1188.00,1187.50,1188.00,3734,704,4438.00
11/17/2004,10:12,1188.00,1188.25,1187.75,1187.75,2009,1652,3661.00
11/17/2004,10:13,1187.75,1188.00,1187.75,1188.00,149,280,429.00
11/17/2004,10:14,1188.00,1188.00,1187.50,1187.50,259,854,1113.00
11/17/2004,10:15,1187.50,1187.50,1187.00,1187.25,2534,1710,4244.00
11/17/2004,10:16,1187.25,1187.50,1187.25,1187.50,689,205,894.00
11/17/2004,10:17,1187.50,1188.25,1187.00,1188.25,2607,595,3202.00
11/17/2004,10:18,1188.00,1188.25,1188.00,1188.25,287,602,889.00
11/17/2004,10:19,1188.00,1188.50,1188.00,1188.00,635,2073,2708.00
11/17/2004,10:20,1188.25,1188.50,1188.00,1188.25,454,154,608.00
11/17/2004,10:21,1188.50,1188.50,1188.00,1188.00,601,575,1176.00
11/17/2004,10:22,1188.00,1188.75,1188.00,1188.50,1147,223,1370.00
11/17/2004,10:23,1188.50,1188.50,1188.00,1188.25,394,630,1024.00
11/17/2004,10:24,1188.25,1188.50,1188.00,1188.50,1120,192,1312.00
11/17/2004,10:25,1188.25,1188.50,1188.00,1188.25,250,579,829.00
11/17/2004,10:26,1188.25,1189.25,1188.25,1188.75,2787,771,3558.00
11/17/2004,10:27,1189.00,1189.00,1188.75,1189.00,1463,2535,3998.00
11/17/2004,10:28,1188.75,1189.50,1188.50,1189.50,4697,1089,5786.00
11/17/2004,10:29,1189.50,1189.75,1189.00,1189.00,1523,830,2353.00
11/17/2004,10:30,1189.25,1189.25,1188.75,1189.00,830,1562,2392.00
11/17/2004,10:31,1189.00,1189.25,1188.75,1189.00,625,547,1172.00
11/17/2004,10:32,1189.00,1189.25,1188.75,1188.75,140,980,1120.00
11/17/2004,10:33,1188.75,1189.25,1188.75,1189.25,706,1605,2311.00
11/17/2004,10:34,1189.00,1189.00,1188.75,1188.75,738,830,1568.00
11/17/2004,10:35,1189.00,1189.25,1188.75,1189.00,914,300,1214.00
11/17/2004,10:36,1188.75,1189.00,1188.75,1189.00,132,105,237.00
11/17/2004,10:37,1189.00,1189.00,1188.75,1188.75,33,63,96.00
11/17/2004,10:38,1189.00,1189.25,1188.75,1189.00,1375,2244,3619.00
11/17/2004,10:39,1189.00,1189.25,1188.75,1189.25,645,443,1088.00
11/17/2004,10:40,1189.00,1189.25,1188.50,1188.75,272,1168,1440.00
11/17/2004,10:41,1188.50,1189.00,1188.50,1189.00,429,39,468.00
11/17/2004,10:42,1188.75,1188.75,1188.50,1188.50,15,339,354.00
11/17/2004,10:43,1188.50,1188.75,1188.25,1188.50,186,638,824.00
11/17/2004,10:44,1188.25,1188.75,1188.25,1188.75,289,196,485.00
11/17/2004,10:45,1188.50,1188.75,1188.50,1188.75,349,289,638.00
11/17/2004,10:46,1188.50,1189.25,1188.50,1189.00,1496,376,1872.00
11/17/2004,10:47,1188.75,1189.00,1188.75,1188.75,65,90,155.00
11/17/2004,10:48,1189.00,1189.00,1188.75,1188.75,108,20,128.00
11/17/2004,10:49,1189.00,1189.00,1188.75,1188.75,26,127,153.00
11/17/2004,10:50,1188.75,1189.00,1188.75,1188.75,36,308,344.00
11/17/2004,10:51,1188.75,1189.25,1188.75,1189.25,770,162,932.00
11/17/2004,10:52,1189.00,1189.50,1189.00,1189.00,1339,376,1715.00
11/17/2004,10:53,1189.00,1189.25,1189.00,1189.25,181,83,264.00
11/17/2004,10:54,1189.00,1189.25,1189.00,1189.00,826,137,963.00
11/17/2004,10:55,1189.00,1189.25,1188.75,1188.75,258,2141,2399.00
11/17/2004,10:56,1188.75,1189.00,1188.50,1188.75,24,820,844.00
11/17/2004,10:57,1188.50,1189.00,1188.50,1188.75,274,301,575.00
11/17/2004,10:58,1188.75,1188.75,1188.50,1188.50,158,208,366.00
11/17/2004,10:59,1188.50,1188.75,1188.50,1188.75,11,600,611.00
11/17/2004,11:00,1188.75,1188.75,1188.50,1188.75,590,70,660.00
11/17/2004,11:01,1188.50,1188.75,1188.25,1188.50,146,627,773.00
11/17/2004,11:02,1188.50,1188.75,1188.25,1188.50,44,518,562.00
11/17/2004,11:03,1188.25,1188.50,1188.25,1188.50,542,89,631.00
11/17/2004,11:04,1188.50,1188.75,1188.25,1188.50,175,92,267.00
11/17/2004,11:05,1188.50,1188.75,1188.50,1188.50,11,222,233.00
11/17/2004,11:06,1188.50,1188.75,1188.50,1188.50,38,523,561.00
11/17/2004,11:07,1188.50,1188.75,1188.50,1188.75,259,528,787.00
11/17/2004,11:08,1188.50,1188.75,1188.50,1188.75,406,344,750.00
11/17/2004,11:09,1188.75,1188.75,1188.25,1188.25,66,309,375.00
11/17/2004,11:10,1188.50,1188.75,1188.25,1188.25,157,190,347.00
11/17/2004,11:11,1188.50,1188.75,1188.50,1188.75,224,118,342.00
11/17/2004,11:12,1188.50,1188.75,1188.50,1188.75,468,84,552.00
11/17/2004,11:13,1188.75,1189.00,1188.50,1188.75,616,369,985.00
11/17/2004,11:14,1188.75,1189.25,1188.50,1189.25,1663,132,1795.00
11/17/2004,11:15,1189.00,1189.25,1188.75,1189.00,50,128,178.00
11/17/2004,11:16,1189.00,1189.00,1188.75,1189.00,730,16,746.00
11/17/2004,11:17,1189.00,1189.25,1188.75,1188.75,134,409,543.00
11/17/2004,11:18,1188.75,1188.75,1188.50,1188.75,56,38,94.00
11/17/2004,11:19,1188.75,1188.75,1188.25,1188.50,107,806,913.00
11/17/2004,11:20,1188.25,1188.50,1188.00,1188.25,801,1094,1895.00
11/17/2004,11:21,1188.00,1188.25,1188.00,1188.25,130,90,220.00
11/17/2004,11:22,1188.00,1188.25,1188.00,1188.25,93,81,174.00
11/17/2004,11:23,1188.25,1188.50,1188.00,1188.50,405,60,465.00
11/17/2004,11:24,1188.25,1188.50,1188.00,1188.25,10,518,528.00
11/17/2004,11:25,1188.25,1188.25,1188.00,1188.00,185,3,188.00
11/17/2004,11:26,1188.00,1188.50,1188.00,1188.25,209,15,224.00
11/17/2004,11:27,1188.50,1188.50,1188.25,1188.50,51,336,387.00
11/17/2004,11:28,1188.25,1188.50,1188.25,1188.25,8,292,300.00
11/17/2004,11:29,1188.25,1188.50,1188.25,1188.50,67,81,148.00
11/17/2004,11:30,1188.50,1188.50,1188.25,1188.25,12,82,94.00
11/17/2004,11:31,1188.25,1188.75,1188.25,1188.50,1081,180,1261.00
11/17/2004,11:32,1188.75,1189.00,1188.50,1188.75,839,229,1068.00
11/17/2004,11:33,1188.75,1188.75,1188.25,1188.50,11,275,286.00
11/17/2004,11:34,1188.50,1188.75,1188.25,1188.50,262,449,711.00
11/17/2004,11:35,1188.50,1188.50,1188.25,1188.50,468,167,635.00
11/17/2004,11:36,1188.50,1188.75,1188.25,1188.50,137,260,397.00
11/17/2004,11:37,1188.50,1188.50,1188.25,1188.50,103,83,186.00
11/17/2004,11:38,1188.25,1188.50,1188.25,1188.50,28,58,86.00
11/17/2004,11:39,1188.50,1188.50,1188.00,1188.00,80,848,928.00
11/17/2004,11:40,1188.00,1188.25,1188.00,1188.00,19,169,188.00
11/17/2004,11:41,1188.25,1188.25,1188.00,1188.00,71,419,490.00
11/17/2004,11:42,1188.00,1188.25,1187.75,1188.00,27,836,863.00
11/17/2004,11:43,1187.75,1188.00,1187.75,1188.00,674,136,810.00
11/17/2004,11:44,1188.00,1188.25,1188.00,1188.00,21,49,70.00
11/17/2004,11:45,1188.00,1188.25,1188.00,1188.25,16,375,391.00
11/17/2004,11:46,1188.00,1188.25,1188.00,1188.25,593,63,656.00
11/17/2004,11:47,1188.25,1188.50,1188.00,1188.25,386,250,636.00
11/17/2004,11:48,1188.25,1188.50,1188.00,1188.25,207,54,261.00
11/17/2004,11:49,1188.25,1188.50,1188.00,1188.25,87,88,175.00
11/17/2004,11:50,1188.25,1188.25,1188.00,1188.25,87,1,88.00
11/17/2004,11:51,1188.25,1188.50,1188.00,1188.25,176,130,306.00
11/17/2004,11:52,1188.50,1188.50,1188.25,1188.50,84,119,203.00
11/17/2004,11:53,1188.50,1188.50,1188.00,1188.00,44,87,131.00
11/17/2004,11:54,1188.25,1188.25,1188.00,1188.25,160,27,187.00
11/17/2004,11:55,1188.50,1188.50,1188.00,1188.25,37,220,257.00
11/17/2004,11:56,1188.25,1188.50,1188.25,1188.25,34,257,291.00
11/17/2004,11:57,1188.50,1188.75,1188.50,1188.75,2602,82,2684.00
11/17/2004,11:58,1188.75,1189.25,1188.75,1189.25,1398,620,2018.00
11/17/2004,11:59,1189.00,1189.50,1189.00,1189.00,946,239,1185.00
11/17/2004,12:00,1189.00,1189.00,1188.75,1188.75,5,956,961.00
11/17/2004,12:01,1189.00,1189.00,1188.75,1188.75,85,22,107.00
11/17/2004,12:02,1189.00,1189.00,1188.75,1188.75,134,36,170.00
11/17/2004,12:03,1188.75,1189.00,1188.50,1188.50,72,1607,1679.00
11/17/2004,12:04,1188.75,1188.75,1188.25,1188.75,235,663,898.00
11/17/2004,12:05,1188.50,1188.75,1188.50,1188.50,21,124,145.00
11/17/2004,12:06,1188.50,1188.75,1188.50,1188.50,6,645,651.00
11/17/2004,12:07,1188.75,1188.75,1188.50,1188.50,15,226,241.00
11/17/2004,12:08,1188.50,1188.50,1188.50,1188.50,0,202,202.00
11/17/2004,12:09,1188.50,1188.75,1188.50,1188.75,73,165,238.00
11/17/2004,12:10,1188.75,1189.00,1188.50,1189.00,532,80,612.00
11/17/2004,12:11,1188.75,1189.25,1188.75,1189.25,1181,119,1300.00
11/17/2004,12:12,1189.25,1189.50,1189.00,1189.25,1125,184,1309.00
11/17/2004,12:13,1189.25,1189.25,1189.00,1189.25,157,87,244.00
11/17/2004,12:14,1189.00,1189.25,1188.75,1189.00,162,260,422.00
11/17/2004,12:15,1189.00,1189.25,1188.75,1188.75,165,597,762.00
11/17/2004,12:16,1188.75,1189.00,1188.75,1189.00,6,16,22.00
11/17/2004,12:17,1188.75,1189.00,1188.50,1188.75,467,498,965.00
11/17/2004,12:18,1188.75,1189.00,1188.50,1189.00,238,83,321.00
11/17/2004,12:19,1189.00,1189.00,1188.50,1188.50,218,1000,1218.00
11/17/2004,12:20,1188.25,1188.75,1188.25,1188.50,351,35,386.00
11/17/2004,12:21,1188.75,1188.75,1188.25,1188.50,154,295,449.00
11/17/2004,12:22,1188.50,1188.50,1188.25,1188.50,11,70,81.00
11/17/2004,12:23,1188.25,1188.50,1188.25,1188.50,62,408,470.00
11/17/2004,12:24,1188.50,1188.50,1188.00,1188.25,94,383,477.00
11/17/2004,12:25,1188.25,1188.50,1188.00,1188.50,171,160,331.00
11/17/2004,12:26,1188.25,1188.50,1188.25,1188.25,6,184,190.00
11/17/2004,12:27,1188.00,1188.50,1188.00,1188.25,296,196,492.00
11/17/2004,12:28,1188.50,1188.50,1188.00,1188.25,58,359,417.00
11/17/2004,12:29,1188.00,1188.25,1188.00,1188.00,40,6,46.00
11/17/2004,12:30,1188.00,1188.25,1188.00,1188.25,225,40,265.00
11/17/2004,12:31,1188.25,1188.25,1188.00,1188.25,418,1734,2152.00
11/17/2004,12:32,1188.25,1188.50,1188.00,1188.25,107,591,698.00
11/17/2004,12:33,1188.00,1188.25,1187.75,1188.00,500,1102,1602.00
11/17/2004,12:34,1188.00,1188.25,1188.00,1188.00,3,1150,1153.00
11/17/2004,12:35,1188.00,1188.00,1187.75,1188.00,28,70,98.00
11/17/2004,12:36,1188.00,1188.00,1187.50,1187.50,354,887,1241.00
11/17/2004,12:37,1187.50,1187.75,1187.00,1187.50,1162,2442,3604.00
11/17/2004,12:38,1187.25,1187.50,1187.25,1187.25,504,537,1041.00
11/17/2004,12:39,1187.25,1187.50,1186.75,1187.00,652,3014,3666.00
11/17/2004,12:40,1187.00,1187.25,1186.75,1187.00,492,2407,2899.00
11/17/2004,12:41,1187.00,1187.25,1187.00,1187.00,763,443,1206.00
11/17/2004,12:42,1187.25,1187.25,1186.75,1187.00,522,512,1034.00
11/17/2004,12:43,1187.00,1187.25,1186.75,1187.25,486,94,580.00
11/17/2004,12:44,1187.00,1187.25,1187.00,1187.25,246,40,286.00
11/17/2004,12:45,1187.25,1187.25,1187.00,1187.25,241,8,249.00
11/17/2004,12:46,1187.25,1187.25,1187.00,1187.25,655,36,691.00
11/17/2004,12:47,1187.25,1187.25,1187.00,1187.25,1023,34,1057.00
11/17/2004,12:48,1187.00,1187.25,1187.00,1187.25,1141,19,1160.00
11/17/2004,12:49,1187.25,1187.25,1187.00,1187.00,208,21,229.00
11/17/2004,12:50,1187.00,1187.50,1186.75,1187.25,908,1602,2510.00
11/17/2004,12:51,1187.25,1187.50,1187.25,1187.25,151,335,486.00
11/17/2004,12:52,1187.25,1187.50,1187.25,1187.25,9,374,383.00
11/17/2004,12:53,1187.25,1187.50,1187.25,1187.50,74,68,142.00
11/17/2004,12:54,1187.25,1187.75,1187.25,1187.75,1261,214,1475.00
11/17/2004,12:55,1187.50,1187.75,1187.25,1187.25,26,1126,1152.00
11/17/2004,12:56,1187.25,1187.50,1187.00,1187.25,106,236,342.00
11/17/2004,12:57,1187.25,1187.75,1187.25,1187.25,395,161,556.00
11/17/2004,12:58,1187.50,1187.50,1187.25,1187.50,65,23,88.00
11/17/2004,12:59,1187.25,1187.50,1187.25,1187.50,397,76,473.00
11/17/2004,13:00,1187.50,1187.50,1187.00,1187.00,24,353,377.00
11/17/2004,13:01,1187.00,1187.25,1186.75,1186.75,252,1025,1277.00
11/17/2004,13:02,1186.75,1186.75,1185.75,1185.75,2415,5629,8044.00
11/17/2004,13:03,1185.75,1186.00,1185.00,1185.25,1709,4965,6674.00
11/17/2004,13:04,1185.25,1185.25,1184.25,1184.75,2868,3792,6660.00
11/17/2004,13:05,1185.00,1185.25,1184.75,1185.00,1426,682,2108.00
11/17/2004,13:06,1185.25,1185.50,1185.00,1185.50,995,276,1271.00
11/17/2004,13:07,1185.50,1185.50,1185.00,1185.00,524,1233,1757.00
11/17/2004,13:08,1185.00,1185.25,1184.50,1184.75,1191,2446,3637.00
11/17/2004,13:09,1184.75,1185.00,1184.00,1184.25,741,2824,3565.00
11/17/2004,13:10,1184.50,1184.50,1183.25,1183.50,1579,4416,5995.00
11/17/2004,13:11,1183.50,1184.25,1183.25,1183.50,3116,2041,5157.00
11/17/2004,13:12,1183.50,1183.75,1183.25,1183.50,576,1167,1743.00
11/17/2004,13:13,1183.50,1183.75,1182.50,1183.25,4067,6082,10149.00
11/17/2004,13:14,1183.50,1183.50,1183.00,1183.00,761,1022,1783.00
11/17/2004,13:15,1183.25,1184.00,1183.00,1183.75,2622,643,3265.00
11/17/2004,13:16,1183.75,1184.00,1183.50,1183.75,149,243,392.00
11/17/2004,13:17,1183.75,1183.75,1183.50,1183.50,253,938,1191.00
11/17/2004,13:18,1183.50,1184.00,1183.50,1183.75,914,280,1194.00
11/17/2004,13:19,1183.75,1184.00,1183.75,1183.75,170,299,469.00
11/17/2004,13:20,1184.00,1184.00,1183.50,1183.75,40,615,655.00
11/17/2004,13:21,1183.50,1184.00,1183.50,1183.75,694,298,992.00
11/17/2004,13:22,1183.50,1183.75,1183.00,1183.00,960,2075,3035.00
11/17/2004,13:23,1183.25,1183.50,1182.75,1183.25,1845,2064,3909.00
11/17/2004,13:24,1183.25,1183.50,1182.75,1183.00,416,1118,1534.00
11/17/2004,13:25,1183.00,1183.50,1182.75,1183.00,763,1194,1957.00
11/17/2004,13:26,1183.00,1183.25,1181.50,1181.75,1826,10390,12216.00
11/17/2004,13:27,1181.75,1182.25,1181.75,1182.25,2104,1891,3995.00
11/17/2004,13:28,1182.00,1182.25,1182.00,1182.25,500,757,1257.00
11/17/2004,13:29,1182.25,1182.25,1182.00,1182.25,1028,140,1168.00
11/17/2004,13:30,1182.25,1182.50,1182.00,1182.00,1233,909,2142.00
11/17/2004,13:31,1182.25,1182.75,1182.00,1182.50,1756,576,2332.00
11/17/2004,13:32,1182.50,1182.50,1181.75,1181.75,175,2558,2733.00
11/17/2004,13:33,1181.75,1182.00,1181.25,1181.25,463,3405,3868.00
11/17/2004,13:34,1181.50,1181.50,1180.00,1180.25,2208,8697,10905.00
11/17/2004,13:35,1180.25,1181.00,1180.00,1181.00,5727,1016,6743.00
11/17/2004,13:36,1180.75,1181.00,1180.75,1180.75,101,766,867.00
11/17/2004,13:37,1180.75,1181.25,1180.75,1181.00,1876,656,2532.00
11/17/2004,13:38,1181.00,1181.50,1181.00,1181.50,2366,2142,4508.00
11/17/2004,13:39,1181.25,1181.50,1181.00,1181.50,780,1499,2279.00
11/17/2004,13:40,1181.50,1181.50,1181.25,1181.25,1177,552,1729.00
11/17/2004,13:41,1181.25,1181.75,1181.25,1181.50,478,75,553.00
11/17/2004,13:42,1181.50,1182.00,1181.50,1181.75,1784,112,1896.00
11/17/2004,13:43,1181.75,1182.25,1181.75,1182.25,876,844,1720.00
11/17/2004,13:44,1182.25,1182.25,1181.50,1181.75,1244,1378,2622.00
11/17/2004,13:45,1182.00,1182.00,1181.50,1181.75,264,238,502.00
11/17/2004,13:46,1181.75,1181.75,1181.50,1181.75,120,165,285.00
11/17/2004,13:47,1181.75,1182.25,1181.50,1181.75,1138,717,1855.00
11/17/2004,13:48,1181.75,1182.00,1181.75,1181.75,95,46,141.00
11/17/2004,13:49,1181.75,1182.00,1181.50,1181.75,282,1225,1507.00
11/17/2004,13:50,1181.75,1181.75,1181.00,1181.25,723,901,1624.00
11/17/2004,13:51,1181.25,1182.00,1181.00,1181.75,856,118,974.00
11/17/2004,13:52,1182.00,1182.25,1181.75,1182.00,946,450,1396.00
11/17/2004,13:53,1182.25,1182.75,1182.00,1182.50,2118,154,2272.00
11/17/2004,13:54,1182.75,1183.50,1182.75,1183.00,3260,1833,5093.00
11/17/2004,13:55,1183.25,1183.25,1182.75,1183.00,753,1331,2084.00
11/17/2004,13:56,1183.00,1183.25,1182.75,1183.00,445,443,888.00
11/17/2004,13:57,1183.00,1183.25,1183.00,1183.00,85,487,572.00
11/17/2004,13:58,1182.75,1183.50,1182.75,1183.25,625,214,839.00
11/17/2004,13:59,1183.25,1183.25,1182.75,1183.25,212,479,691.00
11/17/2004,14:00,1183.00,1183.50,1183.00,1183.50,502,198,700.00
11/17/2004,14:01,1183.50,1183.50,1182.50,1182.50,33,1775,1808.00
11/17/2004,14:02,1182.50,1183.00,1182.50,1183.00,1616,451,2067.00
11/17/2004,14:03,1183.00,1183.00,1182.25,1182.50,753,1065,1818.00
11/17/2004,14:04,1182.50,1183.25,1182.50,1183.00,1668,516,2184.00
11/17/2004,14:05,1183.00,1183.50,1182.75,1183.25,1183,275,1458.00
11/17/2004,14:06,1183.25,1183.25,1183.00,1183.00,286,88,374.00
11/17/2004,14:07,1183.25,1183.25,1182.50,1182.50,114,1102,1216.00
11/17/2004,14:08,1182.50,1182.75,1182.50,1182.50,474,223,697.00
11/17/2004,14:09,1182.50,1183.00,1182.25,1182.75,948,728,1676.00
11/17/2004,14:10,1183.00,1183.00,1182.00,1182.25,479,1987,2466.00
11/17/2004,14:11,1182.25,1182.75,1182.25,1182.75,566,80,646.00
11/17/2004,14:12,1182.50,1183.25,1182.50,1183.00,2198,308,2506.00
11/17/2004,14:13,1183.00,1183.00,1182.50,1182.75,94,790,884.00
11/17/2004,14:14,1182.75,1183.00,1182.50,1182.75,582,254,836.00
11/17/2004,14:15,1182.75,1182.75,1182.00,1182.00,145,1674,1819.00
11/17/2004,14:16,1182.25,1182.50,1182.00,1182.25,483,1499,1982.00
11/17/2004,14:17,1182.25,1183.00,1182.25,1182.75,847,471,1318.00
11/17/2004,14:18,1182.75,1182.75,1182.25,1182.75,949,782,1731.00
11/17/2004,14:19,1182.75,1182.75,1182.25,1182.25,22,769,791.00
11/17/2004,14:20,1182.25,1182.50,1182.25,1182.25,35,199,234.00
11/17/2004,14:21,1182.25,1182.50,1182.00,1182.00,18,341,359.00
11/17/2004,14:22,1182.25,1182.25,1181.50,1181.50,423,2855,3278.00
11/17/2004,14:23,1181.75,1182.00,1181.50,1181.50,368,974,1342.00
11/17/2004,14:24,1181.50,1181.75,1181.25,1181.50,176,659,835.00
11/17/2004,14:25,1181.50,1181.50,1180.50,1180.50,963,4038,5001.00
11/17/2004,14:26,1180.50,1180.75,1180.25,1180.75,1511,3539,5050.00
11/17/2004,14:27,1180.75,1180.75,1180.50,1180.75,1468,360,1828.00
11/17/2004,14:28,1180.75,1180.75,1179.50,1179.50,1802,4512,6314.00
11/17/2004,14:29,1179.50,1180.00,1179.50,1179.75,3022,3083,6105.00
11/17/2004,14:30,1179.50,1180.00,1179.50,1180.00,961,743,1704.00
11/17/2004,14:31,1179.75,1180.25,1179.25,1180.00,2924,3070,5994.00
11/17/2004,14:32,1180.00,1180.00,1179.00,1179.25,631,2497,3128.00
11/17/2004,14:33,1179.00,1180.00,1179.00,1179.75,2087,837,2924.00
11/17/2004,14:34,1179.75,1180.50,1179.75,1180.00,1776,2321,4097.00
11/17/2004,14:35,1180.00,1180.50,1179.75,1180.00,1109,148,1257.00
11/17/2004,14:36,1180.25,1180.50,1180.00,1180.50,780,238,1018.00
11/17/2004,14:37,1180.25,1180.75,1180.25,1180.50,859,229,1088.00
11/17/2004,14:38,1180.75,1180.75,1179.50,1179.75,188,1339,1527.00
11/17/2004,14:39,1179.50,1180.25,1179.50,1180.00,565,584,1149.00
11/17/2004,14:40,1180.00,1180.00,1179.75,1180.00,451,25,476.00
11/17/2004,14:41,1180.00,1180.75,1180.00,1180.75,2361,495,2856.00
11/17/2004,14:42,1180.75,1181.00,1180.25,1180.50,944,775,1719.00
11/17/2004,14:43,1180.50,1180.75,1180.50,1180.75,250,339,589.00
11/17/2004,14:44,1180.75,1180.75,1180.50,1180.50,124,381,505.00
11/17/2004,14:45,1180.50,1181.25,1180.25,1180.75,2417,1322,3739.00
11/17/2004,14:46,1180.75,1180.75,1180.50,1180.50,714,317,1031.00
11/17/2004,14:47,1180.50,1180.75,1180.25,1180.50,529,1128,1657.00
11/17/2004,14:48,1180.50,1181.00,1180.50,1180.75,709,420,1129.00
11/17/2004,14:49,1180.50,1181.00,1180.50,1181.00,566,29,595.00
11/17/2004,14:50,1181.00,1181.75,1181.00,1181.50,3645,1638,5283.00
11/17/2004,14:51,1181.50,1181.75,1181.00,1181.50,1444,934,2378.00
11/17/2004,14:52,1181.50,1181.75,1181.25,1181.25,1387,939,2326.00
11/17/2004,14:53,1181.25,1181.75,1181.00,1181.50,920,458,1378.00
11/17/2004,14:54,1181.50,1181.75,1181.50,1181.50,130,140,270.00
11/17/2004,14:55,1181.50,1182.50,1181.50,1182.25,3752,680,4432.00
11/17/2004,14:56,1182.25,1182.50,1182.00,1182.25,1145,1177,2322.00
11/17/2004,14:57,1182.25,1182.50,1182.00,1182.50,813,959,1772.00
11/17/2004,14:58,1182.25,1182.50,1182.25,1182.25,1202,350,1552.00
11/17/2004,14:59,1182.50,1182.75,1182.00,1182.50,1007,1149,2156.00
11/17/2004,15:00,1182.50,1182.75,1182.00,1182.25,1313,2335,3648.00
11/17/2004,15:01,1182.25,1182.75,1182.00,1182.50,2744,2260,5004.00
11/17/2004,15:02,1182.75,1182.75,1182.25,1182.25,666,723,1389.00
11/17/2004,15:03,1182.25,1183.00,1182.25,1183.00,1946,454,2400.00
11/17/2004,15:04,1183.00,1183.00,1182.50,1183.00,985,582,1567.00
11/17/2004,15:05,1182.75,1183.50,1182.75,1183.25,1861,529,2390.00
11/17/2004,15:06,1183.25,1183.50,1182.75,1183.00,1171,789,1960.00
11/17/2004,15:07,1183.00,1183.50,1183.00,1183.25,1050,283,1333.00
11/17/2004,15:08,1183.25,1183.50,1183.25,1183.50,148,126,274.00
11/17/2004,15:09,1183.25,1184.25,1183.25,1184.00,3047,401,3448.00
11/17/2004,15:10,1184.25,1184.50,1184.00,1184.25,1820,442,2262.00
11/17/2004,15:11,1184.25,1184.50,1183.75,1184.00,1016,2000,3016.00
11/17/2004,15:12,1184.00,1184.25,1183.75,1183.75,453,1327,1780.00
11/17/2004,15:13,1183.75,1184.00,1183.50,1183.50,300,770,1070.00
11/17/2004,15:14,1183.75,1184.00,1183.50,1184.00,569,519,1088.00
11/17/2004,15:15,1183.75,1184.75,1183.75,1184.25,4027,1550,5577.00
11/17/2004,15:16,1184.25,1184.50,1184.25,1184.25,108,4,112.00
11/17/2004,15:31,1184.00,1184.00,1183.50,1183.75,169,360,529.00
11/17/2004,15:32,1183.75,1184.00,1183.50,1183.75,291,133,424.00
11/17/2004,15:33,1183.75,1183.75,1183.50,1183.50,38,32,70.00
11/17/2004,15:34,1183.75,1184.00,1183.50,1183.75,192,11,203.00
11/17/2004,15:35,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/17/2004,15:36,1183.75,1184.00,1183.75,1184.00,1,1,2.00
11/17/2004,15:37,1184.00,1184.00,1183.75,1183.75,57,6,63.00
11/17/2004,15:38,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/17/2004,15:39,1183.75,1184.00,1183.75,1184.00,12,1,13.00
11/17/2004,15:40,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/17/2004,15:41,1183.75,1184.00,1183.75,1183.75,59,50,109.00
11/17/2004,15:42,1183.75,1184.25,1183.75,1184.00,288,13,301.00
11/17/2004,15:43,1184.00,1184.25,1184.00,1184.00,1,3,4.00
11/17/2004,15:45,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/17/2004,15:46,1184.00,1184.00,1183.75,1184.00,1,101,102.00
11/17/2004,15:47,1184.00,1184.00,1183.75,1183.75,60,18,78.00
11/17/2004,15:48,1183.75,1184.00,1183.75,1184.00,2,2,4.00
11/17/2004,15:49,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/17/2004,15:50,1184.00,1184.00,1184.00,1184.00,10,0,10.00
11/17/2004,15:51,1184.00,1184.00,1183.75,1184.00,75,1,76.00
11/17/2004,15:52,1183.75,1184.00,1183.75,1184.00,1,4,5.00
11/17/2004,15:53,1183.75,1183.75,1183.00,1183.00,45,967,1012.00
11/17/2004,15:54,1182.75,1183.00,1182.50,1182.50,121,357,478.00
11/17/2004,15:55,1182.50,1182.75,1182.50,1182.75,81,284,365.00
11/17/2004,15:56,1182.75,1183.00,1182.75,1182.75,136,100,236.00
11/17/2004,15:57,1183.00,1183.00,1182.75,1182.75,4,257,261.00
11/17/2004,15:58,1182.75,1183.00,1182.75,1182.75,8,7,15.00
11/17/2004,15:59,1183.00,1183.50,1183.00,1183.25,211,19,230.00
11/17/2004,16:00,1183.25,1183.50,1183.25,1183.25,220,48,268.00
11/17/2004,17:01,1183.00,1183.00,1182.75,1182.75,26,15,41.00
11/17/2004,17:02,1182.75,1182.75,1182.75,1182.75,0,2,2.00
11/17/2004,17:04,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/17/2004,17:06,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,17:07,1182.75,1183.00,1182.75,1183.00,2,1,3.00
11/17/2004,17:08,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/17/2004,17:09,1182.75,1182.75,1182.75,1182.75,0,59,59.00
11/17/2004,17:11,1182.75,1182.75,1182.75,1182.75,0,7,7.00
11/17/2004,17:12,1182.75,1182.75,1182.75,1182.75,0,20,20.00
11/17/2004,17:14,1182.75,1182.75,1182.75,1182.75,0,23,23.00
11/17/2004,17:16,1182.75,1182.75,1182.75,1182.75,0,6,6.00
11/17/2004,17:17,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,17:18,1182.75,1182.75,1182.75,1182.75,0,5,5.00
11/17/2004,17:22,1182.50,1182.50,1182.50,1182.50,0,15,15.00
11/17/2004,17:26,1182.50,1182.75,1182.50,1182.75,2,5,7.00
11/17/2004,17:28,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,17:29,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,17:30,1182.50,1182.50,1182.50,1182.50,0,5,5.00
11/17/2004,17:31,1182.75,1182.75,1182.50,1182.75,3,1,4.00
11/17/2004,17:32,1182.50,1182.75,1182.50,1182.75,39,1,40.00
11/17/2004,17:33,1182.50,1182.50,1182.25,1182.50,1,41,42.00
11/17/2004,17:34,1182.50,1182.50,1182.50,1182.50,10,0,10.00
11/17/2004,17:35,1182.50,1182.50,1182.25,1182.25,62,1,63.00
11/17/2004,17:36,1182.50,1182.50,1182.50,1182.50,14,0,14.00
11/17/2004,17:37,1182.50,1182.50,1182.50,1182.50,12,0,12.00
11/17/2004,17:39,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/17/2004,17:40,1182.75,1182.75,1182.50,1182.50,1,6,7.00
11/17/2004,17:41,1182.50,1182.50,1182.50,1182.50,0,11,11.00
11/17/2004,17:42,1182.75,1182.75,1182.75,1182.75,2,0,2.00
11/17/2004,17:44,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,17:48,1182.50,1182.50,1182.50,1182.50,0,5,5.00
11/17/2004,17:49,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/17/2004,17:50,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,17:51,1182.50,1182.50,1182.50,1182.50,0,5,5.00
11/17/2004,17:52,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,17:54,1182.75,1182.75,1182.50,1182.50,2,6,8.00
11/17/2004,17:57,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/17/2004,17:59,1182.50,1182.50,1182.50,1182.50,0,3,3.00
11/17/2004,18:00,1182.50,1182.50,1182.50,1182.50,0,5,5.00
11/17/2004,18:01,1182.50,1182.50,1182.50,1182.50,0,10,10.00
11/17/2004,18:03,1182.50,1182.50,1182.50,1182.50,0,3,3.00
11/17/2004,18:05,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,18:10,1182.50,1182.50,1182.50,1182.50,0,25,25.00
11/17/2004,18:12,1182.50,1182.50,1182.50,1182.50,0,25,25.00
11/17/2004,18:14,1182.75,1182.75,1182.75,1182.75,86,0,86.00
11/17/2004,18:15,1183.00,1183.00,1183.00,1183.00,45,0,45.00
11/17/2004,18:16,1183.00,1183.00,1182.75,1182.75,2,5,7.00
11/17/2004,18:17,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/17/2004,18:20,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/17/2004,18:21,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/17/2004,18:22,1183.00,1183.00,1182.75,1182.75,1,10,11.00
11/17/2004,18:24,1183.00,1183.00,1183.00,1183.00,4,0,4.00
11/17/2004,18:25,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/17/2004,18:31,1183.00,1183.00,1182.75,1182.75,16,2,18.00
11/17/2004,18:33,1183.00,1183.00,1183.00,1183.00,20,0,20.00
11/17/2004,18:34,1183.00,1183.00,1183.00,1183.00,28,0,28.00
11/17/2004,18:35,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/17/2004,18:36,1183.25,1183.25,1183.25,1183.25,3,0,3.00
11/17/2004,18:37,1183.25,1183.25,1183.25,1183.25,36,0,36.00
11/17/2004,18:38,1183.25,1183.25,1183.00,1183.25,3,1,4.00
11/17/2004,18:39,1183.25,1183.25,1183.25,1183.25,10,0,10.00
11/17/2004,18:40,1183.25,1183.25,1183.25,1183.25,22,0,22.00
11/17/2004,18:41,1183.50,1183.50,1183.25,1183.25,1,8,9.00
11/17/2004,18:42,1183.25,1183.25,1183.25,1183.25,0,25,25.00
11/17/2004,18:45,1183.25,1183.25,1183.25,1183.25,0,4,4.00
11/17/2004,18:46,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/17/2004,18:48,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/17/2004,18:49,1183.25,1183.25,1183.25,1183.25,0,7,7.00
11/17/2004,18:50,1183.00,1183.00,1183.00,1183.00,0,5,5.00
11/17/2004,18:51,1183.00,1183.25,1183.00,1183.00,17,5,22.00
11/17/2004,18:52,1183.25,1183.25,1183.25,1183.25,5,0,5.00
11/17/2004,18:55,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/17/2004,18:56,1183.00,1183.00,1183.00,1183.00,0,4,4.00
11/17/2004,19:03,1183.00,1183.00,1183.00,1183.00,0,62,62.00
11/17/2004,19:04,1183.00,1183.00,1183.00,1183.00,0,7,7.00
11/17/2004,19:05,1183.00,1183.00,1183.00,1183.00,0,6,6.00
11/17/2004,19:06,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/17/2004,19:07,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/17/2004,19:08,1183.00,1183.00,1183.00,1183.00,0,5,5.00
11/17/2004,19:09,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/17/2004,19:12,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/17/2004,19:14,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/17/2004,19:15,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/17/2004,19:16,1183.00,1183.00,1183.00,1183.00,0,8,8.00
11/17/2004,19:17,1183.00,1183.00,1183.00,1183.00,0,3,3.00
11/17/2004,19:20,1182.75,1182.75,1182.75,1182.75,0,6,6.00
11/17/2004,19:22,1182.75,1182.75,1182.75,1182.75,0,5,5.00
11/17/2004,19:28,1182.75,1182.75,1182.75,1182.75,0,20,20.00
11/17/2004,19:35,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,19:38,1183.00,1183.25,1183.00,1183.25,35,0,35.00
11/17/2004,19:39,1183.00,1183.00,1183.00,1183.00,0,5,5.00
11/17/2004,19:44,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/17/2004,19:48,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/17/2004,19:51,1183.25,1183.25,1183.00,1183.00,10,2,12.00
11/17/2004,19:56,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/17/2004,19:59,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/17/2004,20:01,1182.75,1183.00,1182.75,1182.75,2,5,7.00
11/17/2004,20:03,1182.75,1182.75,1182.75,1182.75,0,2,2.00
11/17/2004,20:04,1182.75,1183.00,1182.75,1183.00,2,1,3.00
11/17/2004,20:06,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/17/2004,20:07,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/17/2004,20:08,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/17/2004,20:09,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,20:19,1182.75,1182.75,1182.75,1182.75,0,15,15.00
11/17/2004,20:20,1183.00,1183.00,1182.75,1182.75,1,1,2.00
11/17/2004,20:23,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/17/2004,20:24,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,20:26,1182.75,1183.00,1182.75,1183.00,21,2,23.00
11/17/2004,20:27,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/17/2004,20:28,1183.00,1183.25,1183.00,1183.25,5,0,5.00
11/17/2004,20:29,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/17/2004,20:31,1183.00,1183.25,1183.00,1183.25,3,1,4.00
11/17/2004,20:39,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,20:41,1182.75,1182.75,1182.75,1182.75,0,15,15.00
11/17/2004,20:42,1182.75,1182.75,1182.75,1182.75,0,4,4.00
11/17/2004,20:44,1182.75,1182.75,1182.50,1182.50,0,5,5.00
11/17/2004,20:45,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,20:47,1183.00,1183.00,1183.00,1183.00,5,0,5.00
11/17/2004,21:02,1182.75,1183.00,1182.75,1183.00,5,10,15.00
11/17/2004,21:04,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/17/2004,21:05,1182.75,1182.75,1182.75,1182.75,0,21,21.00
11/17/2004,21:09,1182.75,1182.75,1182.75,1182.75,0,2,2.00
11/17/2004,21:10,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,21:12,1182.75,1182.75,1182.75,1182.75,0,2,2.00
11/17/2004,21:13,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/17/2004,21:15,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/17/2004,21:16,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/17/2004,21:17,1182.75,1182.75,1182.50,1182.75,10,2,12.00
11/17/2004,21:18,1182.75,1182.75,1182.75,1182.75,23,0,23.00
11/17/2004,21:22,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/17/2004,21:24,1183.00,1183.00,1183.00,1183.00,11,0,11.00
11/17/2004,21:25,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,21:32,1182.75,1182.75,1182.75,1182.75,0,7,7.00
11/17/2004,21:37,1183.00,1183.25,1183.00,1183.25,10,0,10.00
11/17/2004,21:39,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,21:41,1183.00,1183.00,1183.00,1183.00,20,0,20.00
11/17/2004,21:43,1183.00,1183.00,1182.75,1182.75,10,12,22.00
11/17/2004,21:44,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,21:45,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/17/2004,21:46,1182.75,1182.75,1182.75,1182.75,0,7,7.00
11/17/2004,21:48,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,21:50,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/17/2004,21:51,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/17/2004,21:52,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,21:55,1182.75,1182.75,1182.50,1182.50,2,35,37.00
11/17/2004,21:56,1182.50,1182.50,1182.50,1182.50,0,35,35.00
11/17/2004,21:57,1182.50,1182.50,1182.50,1182.50,0,33,33.00
11/17/2004,21:58,1182.50,1182.75,1182.50,1182.50,41,130,171.00
11/17/2004,22:00,1182.50,1182.50,1182.50,1182.50,0,85,85.00
11/17/2004,22:01,1182.50,1182.50,1182.50,1182.50,0,3,3.00
11/17/2004,22:04,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,22:06,1182.75,1182.75,1182.75,1182.75,14,0,14.00
11/17/2004,22:10,1182.75,1182.75,1182.75,1182.75,6,0,6.00
11/17/2004,22:11,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,22:16,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/17/2004,22:18,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,22:19,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,22:21,1182.75,1182.75,1182.75,1182.75,10,0,10.00
11/17/2004,22:26,1182.75,1182.75,1182.75,1182.75,6,0,6.00
11/17/2004,22:28,1182.50,1182.50,1182.50,1182.50,0,5,5.00
11/17/2004,22:30,1182.50,1182.50,1182.50,1182.50,0,25,25.00
11/17/2004,22:32,1182.75,1182.75,1182.75,1182.75,3,0,3.00
11/17/2004,22:33,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/17/2004,22:35,1182.75,1182.75,1182.75,1182.75,3,0,3.00
11/17/2004,22:37,1182.75,1182.75,1182.75,1182.75,11,0,11.00
11/17/2004,22:38,1182.75,1182.75,1182.75,1182.75,2,0,2.00
11/17/2004,22:39,1182.75,1182.75,1182.75,1182.75,12,0,12.00
11/17/2004,22:41,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,22:47,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,22:53,1182.50,1182.75,1182.50,1182.75,1,1,2.00
11/17/2004,22:54,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/17/2004,22:56,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/17/2004,23:07,1182.75,1182.75,1182.75,1182.75,3,0,3.00
11/17/2004,23:13,1182.75,1182.75,1182.75,1182.75,11,0,11.00
11/17/2004,23:14,1182.75,1182.75,1182.75,1182.75,26,0,26.00
11/17/2004,23:15,1183.00,1183.00,1182.75,1182.75,3,6,9.00
11/17/2004,23:16,1182.75,1182.75,1182.75,1182.75,0,6,6.00
11/17/2004,23:19,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/17/2004,23:25,1182.50,1182.50,1182.50,1182.50,0,22,22.00
11/17/2004,23:26,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/17/2004,23:29,1182.25,1182.25,1182.25,1182.25,0,73,73.00
11/17/2004,23:30,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/17/2004,23:31,1182.25,1182.25,1182.00,1182.00,4,4,8.00
11/17/2004,23:32,1182.00,1182.25,1182.00,1182.25,10,2,12.00
11/17/2004,23:33,1182.25,1182.25,1182.25,1182.25,2,0,2.00
11/17/2004,23:34,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/17/2004,23:35,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/17/2004,23:37,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/17/2004,23:38,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/17/2004,23:39,1182.00,1182.00,1182.00,1182.00,0,65,65.00
11/17/2004,23:40,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/17/2004,23:41,1182.00,1182.00,1182.00,1182.00,0,12,12.00
11/17/2004,23:42,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/17/2004,23:43,1182.00,1182.50,1182.00,1182.50,117,4,121.00
11/17/2004,23:45,1182.25,1182.25,1182.25,1182.25,0,2,2.00
11/17/2004,23:46,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/17/2004,23:47,1182.25,1182.25,1182.25,1182.25,0,13,13.00
11/17/2004,23:54,1182.25,1182.25,1182.25,1182.25,0,3,3.00
11/17/2004,23:55,1182.25,1182.25,1182.25,1182.25,0,11,11.00
11/17/2004,23:56,1182.25,1182.25,1182.25,1182.25,0,5,5.00
11/18/2004,00:13,1182.50,1182.50,1182.50,1182.50,28,0,28.00
11/18/2004,00:14,1182.75,1182.75,1182.75,1182.75,8,0,8.00
11/18/2004,00:15,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/18/2004,00:19,1183.00,1183.00,1182.75,1182.75,5,1,6.00
11/18/2004,00:20,1182.75,1182.75,1182.50,1182.50,0,6,6.00
11/18/2004,00:24,1182.50,1182.50,1182.50,1182.50,0,3,3.00
11/18/2004,00:26,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/18/2004,00:29,1182.50,1182.50,1182.50,1182.50,0,5,5.00
11/18/2004,00:34,1182.50,1182.50,1182.50,1182.50,0,30,30.00
11/18/2004,00:36,1182.50,1182.50,1182.50,1182.50,0,12,12.00
11/18/2004,00:38,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/18/2004,00:42,1182.50,1182.50,1182.50,1182.50,0,8,8.00
11/18/2004,00:48,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/18/2004,00:51,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/18/2004,00:52,1182.75,1182.75,1182.50,1182.50,1,1,2.00
11/18/2004,00:53,1182.50,1182.50,1182.50,1182.50,0,4,4.00
11/18/2004,00:57,1182.50,1182.50,1182.50,1182.50,0,15,15.00
11/18/2004,01:01,1182.50,1182.50,1182.50,1182.50,0,8,8.00
11/18/2004,01:02,1182.25,1182.25,1182.25,1182.25,0,16,16.00
11/18/2004,01:03,1182.25,1182.25,1182.25,1182.25,0,3,3.00
11/18/2004,01:04,1182.00,1182.25,1182.00,1182.25,1,34,35.00
11/18/2004,01:05,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/18/2004,01:06,1182.25,1182.25,1182.00,1182.00,2,5,7.00
11/18/2004,01:07,1182.00,1182.00,1182.00,1182.00,0,10,10.00
11/18/2004,01:08,1182.25,1182.25,1182.25,1182.25,2,0,2.00
11/18/2004,01:09,1182.00,1182.25,1182.00,1182.25,7,15,22.00
11/18/2004,01:13,1182.25,1182.50,1182.25,1182.50,11,0,11.00
11/18/2004,01:17,1182.25,1182.50,1182.25,1182.50,2,2,4.00
11/18/2004,01:18,1182.50,1182.50,1182.50,1182.50,7,0,7.00
11/18/2004,01:20,1182.50,1182.50,1182.50,1182.50,3,0,3.00
11/18/2004,01:24,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/18/2004,01:27,1182.50,1182.50,1182.25,1182.25,1,9,10.00
11/18/2004,01:28,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/18/2004,01:29,1182.50,1182.75,1182.25,1182.75,9,2,11.00
11/18/2004,01:31,1182.50,1182.50,1182.50,1182.50,0,11,11.00
11/18/2004,01:34,1182.50,1182.75,1182.50,1182.75,2,4,6.00
11/18/2004,01:35,1182.25,1182.25,1182.25,1182.25,0,2,2.00
11/18/2004,01:37,1182.75,1183.00,1182.75,1183.00,119,0,119.00
11/18/2004,01:38,1183.00,1183.50,1183.00,1183.25,69,10,79.00
11/18/2004,01:39,1183.25,1183.25,1183.00,1183.25,1,21,22.00
11/18/2004,01:40,1183.00,1183.00,1183.00,1183.00,0,17,17.00
11/18/2004,01:41,1182.75,1182.75,1182.75,1182.75,0,12,12.00
11/18/2004,01:42,1182.75,1182.75,1182.75,1182.75,0,10,10.00
11/18/2004,01:45,1182.75,1182.75,1182.75,1182.75,0,10,10.00
11/18/2004,01:46,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/18/2004,01:47,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/18/2004,01:48,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/18/2004,01:50,1182.75,1182.75,1182.75,1182.75,0,15,15.00
11/18/2004,01:51,1182.75,1182.75,1182.75,1182.75,0,10,10.00
11/18/2004,01:52,1183.00,1183.00,1182.75,1182.75,6,1,7.00
11/18/2004,01:53,1182.75,1182.75,1182.75,1182.75,0,14,14.00
11/18/2004,01:55,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/18/2004,01:56,1182.75,1182.75,1182.75,1182.75,0,6,6.00
11/18/2004,01:57,1182.75,1182.75,1182.75,1182.75,0,48,48.00
11/18/2004,01:59,1182.75,1182.75,1182.75,1182.75,0,36,36.00
11/18/2004,02:00,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/18/2004,02:01,1182.75,1183.00,1182.75,1182.75,7,52,59.00
11/18/2004,02:02,1182.75,1183.00,1182.50,1183.00,75,112,187.00
11/18/2004,02:03,1183.00,1183.25,1183.00,1183.25,27,0,27.00
11/18/2004,02:04,1183.25,1183.25,1183.00,1183.25,88,1,89.00
11/18/2004,02:05,1183.25,1183.25,1183.25,1183.25,31,0,31.00
11/18/2004,02:06,1183.50,1183.50,1183.25,1183.25,8,4,12.00
11/18/2004,02:07,1183.25,1183.25,1183.25,1183.25,0,35,35.00
11/18/2004,02:08,1183.50,1183.50,1183.50,1183.50,4,0,4.00
11/18/2004,02:09,1183.50,1183.50,1183.50,1183.50,142,0,142.00
11/18/2004,02:10,1183.50,1183.50,1183.50,1183.50,100,0,100.00
11/18/2004,02:11,1183.25,1183.50,1183.25,1183.25,1,87,88.00
11/18/2004,02:12,1183.25,1183.25,1183.25,1183.25,0,6,6.00
11/18/2004,02:13,1183.00,1183.00,1183.00,1183.00,0,66,66.00
11/18/2004,02:14,1183.00,1183.00,1182.75,1182.75,0,17,17.00
11/18/2004,02:15,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/18/2004,02:16,1182.75,1182.75,1182.50,1182.75,19,38,57.00
11/18/2004,02:17,1182.75,1183.00,1182.50,1182.75,14,2,16.00
11/18/2004,02:19,1182.75,1182.75,1182.50,1182.50,0,49,49.00
11/18/2004,02:20,1182.50,1182.50,1182.25,1182.25,0,114,114.00
11/18/2004,02:21,1182.25,1182.25,1182.25,1182.25,0,38,38.00
11/18/2004,02:22,1182.50,1182.75,1182.25,1182.75,89,1,90.00
11/18/2004,02:23,1182.75,1182.75,1182.75,1182.75,36,0,36.00
11/18/2004,02:24,1182.75,1183.00,1182.75,1183.00,2,0,2.00
11/18/2004,02:25,1182.75,1182.75,1182.75,1182.75,0,37,37.00
11/18/2004,02:26,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/18/2004,02:27,1183.00,1183.25,1183.00,1183.00,49,24,73.00
11/18/2004,02:28,1183.00,1183.00,1182.75,1182.75,37,106,143.00
11/18/2004,02:29,1182.75,1183.00,1182.75,1183.00,11,104,115.00
11/18/2004,02:30,1182.75,1183.00,1182.75,1183.00,103,24,127.00
11/18/2004,02:31,1183.00,1183.00,1183.00,1183.00,45,0,45.00
11/18/2004,02:32,1183.00,1183.00,1183.00,1183.00,4,0,4.00
11/18/2004,02:33,1183.00,1183.00,1183.00,1183.00,24,0,24.00
11/18/2004,02:35,1182.75,1182.75,1182.75,1182.75,0,35,35.00
11/18/2004,02:36,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/18/2004,02:37,1182.75,1182.75,1182.75,1182.75,0,4,4.00
11/18/2004,02:38,1182.75,1182.75,1182.75,1182.75,0,28,28.00
11/18/2004,02:40,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/18/2004,02:41,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/18/2004,02:42,1183.00,1183.25,1183.00,1183.25,48,0,48.00
11/18/2004,02:43,1183.25,1183.25,1183.25,1183.25,43,0,43.00
11/18/2004,02:44,1183.25,1183.25,1183.25,1183.25,21,0,21.00
11/18/2004,02:45,1183.25,1183.25,1183.00,1183.00,45,10,55.00
11/18/2004,02:46,1183.00,1183.00,1183.00,1183.00,0,10,10.00
11/18/2004,02:47,1183.00,1183.00,1183.00,1183.00,0,19,19.00
11/18/2004,02:48,1183.00,1183.25,1183.00,1183.00,2,9,11.00
11/18/2004,02:49,1183.00,1183.00,1183.00,1183.00,0,16,16.00
11/18/2004,02:51,1183.00,1183.00,1183.00,1183.00,0,50,50.00
11/18/2004,02:52,1183.00,1183.00,1183.00,1183.00,0,15,15.00
11/18/2004,02:53,1183.00,1183.25,1183.00,1183.25,1,56,57.00
11/18/2004,02:54,1183.25,1183.25,1183.25,1183.25,25,0,25.00
11/18/2004,02:55,1183.25,1183.25,1183.25,1183.25,3,0,3.00
11/18/2004,02:56,1183.00,1183.25,1183.00,1183.25,170,3,173.00
11/18/2004,02:57,1183.00,1183.00,1182.75,1182.75,0,105,105.00
11/18/2004,02:58,1182.75,1182.75,1182.75,1182.75,0,84,84.00
11/18/2004,02:59,1182.75,1182.75,1182.75,1182.75,0,11,11.00
11/18/2004,03:00,1182.75,1182.75,1182.75,1182.75,0,44,44.00
11/18/2004,03:01,1182.75,1182.75,1182.75,1182.75,0,15,15.00
11/18/2004,03:02,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/18/2004,03:04,1182.75,1183.00,1182.75,1183.00,82,0,82.00
11/18/2004,03:05,1183.00,1183.00,1183.00,1183.00,27,0,27.00
11/18/2004,03:06,1183.00,1183.00,1182.75,1183.00,23,30,53.00
11/18/2004,03:07,1183.00,1183.00,1183.00,1183.00,7,0,7.00
11/18/2004,03:08,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/18/2004,03:10,1183.00,1183.00,1183.00,1183.00,34,0,34.00
11/18/2004,03:11,1183.00,1183.25,1183.00,1183.25,119,0,119.00
11/18/2004,03:12,1183.25,1183.50,1183.25,1183.25,16,21,37.00
11/18/2004,03:13,1183.00,1183.00,1183.00,1183.00,0,23,23.00
11/18/2004,03:14,1183.00,1183.00,1183.00,1183.00,0,12,12.00
11/18/2004,03:15,1183.25,1183.50,1183.25,1183.50,154,0,154.00
11/18/2004,03:16,1183.25,1183.50,1183.25,1183.50,17,10,27.00
11/18/2004,03:17,1183.50,1183.50,1183.50,1183.50,172,0,172.00
11/18/2004,03:18,1183.50,1183.50,1183.25,1183.50,89,3,92.00
11/18/2004,03:19,1183.75,1184.00,1183.75,1184.00,342,0,342.00
11/18/2004,03:20,1184.00,1184.25,1184.00,1184.00,215,288,503.00
11/18/2004,03:21,1184.25,1184.25,1183.75,1184.00,16,45,61.00
11/18/2004,03:22,1184.00,1184.00,1183.75,1183.75,0,77,77.00
11/18/2004,03:23,1184.00,1184.00,1184.00,1184.00,48,0,48.00
11/18/2004,03:24,1184.00,1184.25,1184.00,1184.00,113,30,143.00
11/18/2004,03:25,1184.00,1184.00,1184.00,1184.00,0,60,60.00
11/18/2004,03:26,1183.75,1183.75,1183.75,1183.75,0,98,98.00
11/18/2004,03:27,1183.75,1183.75,1183.75,1183.75,0,15,15.00
11/18/2004,03:28,1183.75,1183.75,1183.75,1183.75,0,47,47.00
11/18/2004,03:29,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/18/2004,03:33,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/18/2004,03:34,1183.75,1183.75,1183.75,1183.75,0,25,25.00
11/18/2004,03:39,1183.75,1183.75,1183.75,1183.75,0,68,68.00
11/18/2004,03:40,1184.00,1184.25,1184.00,1184.00,42,3,45.00
11/18/2004,03:41,1184.00,1184.25,1184.00,1184.25,40,7,47.00
11/18/2004,03:42,1184.25,1184.75,1184.25,1184.50,309,21,330.00
11/18/2004,03:43,1184.50,1184.75,1184.50,1184.50,90,67,157.00
11/18/2004,03:44,1184.50,1185.00,1184.50,1185.00,315,10,325.00
11/18/2004,03:45,1185.00,1185.25,1185.00,1185.00,19,91,110.00
11/18/2004,03:46,1184.75,1184.75,1184.75,1184.75,0,51,51.00
11/18/2004,03:47,1185.00,1185.00,1185.00,1185.00,6,0,6.00
11/18/2004,03:48,1185.00,1185.00,1184.75,1184.75,74,1,75.00
11/18/2004,03:49,1185.00,1185.25,1185.00,1185.25,91,0,91.00
11/18/2004,03:50,1185.25,1185.25,1185.00,1185.00,4,74,78.00
11/18/2004,03:51,1185.00,1185.00,1184.75,1184.75,2,52,54.00
11/18/2004,03:52,1185.00,1185.00,1184.75,1184.75,1,57,58.00
11/18/2004,03:53,1184.75,1185.00,1184.75,1185.00,9,7,16.00
11/18/2004,03:54,1185.00,1185.00,1184.75,1184.75,4,36,40.00
11/18/2004,03:55,1184.50,1185.00,1184.50,1185.00,40,2,42.00
11/18/2004,03:56,1185.00,1185.00,1184.75,1184.75,27,1,28.00
11/18/2004,03:57,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/18/2004,03:58,1184.75,1185.00,1184.75,1185.00,45,25,70.00
11/18/2004,03:59,1185.00,1185.00,1184.75,1184.75,1,1,2.00
11/18/2004,04:00,1184.75,1184.75,1184.75,1184.75,0,69,69.00
11/18/2004,04:01,1184.75,1184.75,1184.75,1184.75,0,41,41.00
11/18/2004,04:02,1184.75,1184.75,1184.50,1184.50,0,122,122.00
11/18/2004,04:03,1184.50,1184.50,1184.50,1184.50,0,6,6.00
11/18/2004,04:04,1184.50,1184.50,1184.50,1184.50,0,38,38.00
11/18/2004,04:05,1184.50,1184.50,1184.25,1184.50,25,35,60.00
11/18/2004,04:06,1184.50,1184.75,1184.50,1184.50,16,2,18.00
11/18/2004,04:08,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/18/2004,04:09,1184.50,1184.75,1184.50,1184.75,6,8,14.00
11/18/2004,04:10,1184.50,1184.75,1184.50,1184.50,1,2,3.00
11/18/2004,04:14,1184.50,1184.75,1184.50,1184.75,81,2,83.00
11/18/2004,04:15,1184.75,1185.25,1184.75,1184.75,340,57,397.00
11/18/2004,04:16,1184.75,1184.75,1184.75,1184.75,0,23,23.00
11/18/2004,04:17,1185.00,1185.00,1185.00,1185.00,171,0,171.00
11/18/2004,04:18,1185.00,1185.00,1184.75,1184.75,1,1,2.00
11/18/2004,04:20,1185.00,1185.25,1185.00,1185.00,50,1,51.00
11/18/2004,04:21,1185.00,1185.00,1185.00,1185.00,0,47,47.00
11/18/2004,04:22,1185.00,1185.00,1184.75,1185.00,40,67,107.00
11/18/2004,04:23,1185.00,1185.00,1185.00,1185.00,64,0,64.00
11/18/2004,04:24,1185.00,1185.00,1185.00,1185.00,14,0,14.00
11/18/2004,04:25,1185.25,1185.50,1185.00,1185.25,326,79,405.00
11/18/2004,04:26,1185.50,1185.50,1185.25,1185.25,1,17,18.00
11/18/2004,04:27,1185.25,1185.25,1185.25,1185.25,0,25,25.00
11/18/2004,04:28,1185.25,1185.25,1185.00,1185.00,0,16,16.00
11/18/2004,04:29,1185.25,1185.25,1185.25,1185.25,1,0,1.00
11/18/2004,04:30,1185.25,1185.25,1185.25,1185.25,107,0,107.00
11/18/2004,04:31,1185.25,1185.25,1184.75,1185.00,207,60,267.00
11/18/2004,04:32,1185.00,1185.00,1185.00,1185.00,39,0,39.00
11/18/2004,04:33,1185.00,1185.00,1185.00,1185.00,5,0,5.00
11/18/2004,04:34,1185.00,1185.00,1185.00,1185.00,50,0,50.00
11/18/2004,04:35,1185.00,1185.00,1185.00,1185.00,23,0,23.00
11/18/2004,04:37,1184.75,1184.75,1184.75,1184.75,0,11,11.00
11/18/2004,04:38,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/18/2004,04:40,1185.00,1185.00,1185.00,1185.00,2,0,2.00
11/18/2004,04:41,1185.00,1185.00,1185.00,1185.00,2,0,2.00
11/18/2004,04:42,1184.75,1184.75,1184.75,1184.75,0,45,45.00
11/18/2004,04:43,1184.75,1184.75,1184.75,1184.75,0,63,63.00
11/18/2004,04:44,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/18/2004,04:45,1185.00,1185.00,1185.00,1185.00,36,0,36.00
11/18/2004,04:46,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/18/2004,04:47,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/18/2004,04:48,1184.75,1185.00,1184.75,1185.00,3,1,4.00
11/18/2004,04:49,1185.00,1185.00,1185.00,1185.00,28,0,28.00
11/18/2004,04:50,1185.00,1185.00,1185.00,1185.00,19,0,19.00
11/18/2004,04:52,1185.25,1185.25,1185.00,1185.00,2,15,17.00
11/18/2004,04:53,1185.00,1185.00,1185.00,1185.00,0,13,13.00
11/18/2004,04:54,1185.00,1185.00,1185.00,1185.00,0,16,16.00
11/18/2004,04:55,1185.00,1185.00,1185.00,1185.00,0,11,11.00
11/18/2004,04:56,1185.00,1185.00,1185.00,1185.00,0,30,30.00
11/18/2004,04:57,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/18/2004,04:58,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/18/2004,04:59,1185.00,1185.00,1185.00,1185.00,0,2,2.00
11/18/2004,05:00,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/18/2004,05:01,1185.00,1185.00,1185.00,1185.00,0,2,2.00
11/18/2004,05:02,1185.00,1185.00,1185.00,1185.00,0,15,15.00
11/18/2004,05:03,1185.00,1185.00,1185.00,1185.00,0,4,4.00
11/18/2004,05:04,1185.00,1185.25,1185.00,1185.25,89,9,98.00
11/18/2004,05:05,1185.25,1185.25,1185.25,1185.25,12,0,12.00
11/18/2004,05:06,1185.25,1185.25,1185.25,1185.25,14,0,14.00
11/18/2004,05:07,1185.25,1185.25,1185.25,1185.25,2,0,2.00
11/18/2004,05:09,1185.25,1185.25,1185.25,1185.25,11,0,11.00
11/18/2004,05:10,1185.25,1185.25,1185.25,1185.25,66,0,66.00
11/18/2004,05:11,1185.25,1185.25,1185.25,1185.25,39,0,39.00
11/18/2004,05:12,1185.25,1185.25,1185.25,1185.25,12,0,12.00
11/18/2004,05:14,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/18/2004,05:15,1185.25,1185.25,1185.25,1185.25,4,0,4.00
11/18/2004,05:16,1185.50,1185.50,1185.50,1185.50,5,0,5.00
11/18/2004,05:17,1185.50,1185.50,1185.50,1185.50,5,0,5.00
11/18/2004,05:18,1185.25,1185.25,1185.25,1185.25,0,3,3.00
11/18/2004,05:19,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/18/2004,05:20,1185.25,1185.25,1185.25,1185.25,0,72,72.00
11/18/2004,05:21,1185.25,1185.25,1185.25,1185.25,0,64,64.00
11/18/2004,05:22,1185.25,1185.25,1185.25,1185.25,0,8,8.00
11/18/2004,05:23,1185.25,1185.25,1185.25,1185.25,0,31,31.00
11/18/2004,05:26,1185.25,1185.25,1185.25,1185.25,0,71,71.00
11/18/2004,05:27,1185.25,1185.25,1185.25,1185.25,0,31,31.00
11/18/2004,05:28,1185.00,1185.25,1185.00,1185.00,24,2,26.00
11/18/2004,05:29,1185.00,1185.00,1185.00,1185.00,0,8,8.00
11/18/2004,05:30,1185.00,1185.25,1185.00,1185.00,20,123,143.00
11/18/2004,05:31,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/18/2004,05:32,1184.75,1184.75,1184.75,1184.75,0,6,6.00
11/18/2004,05:33,1184.75,1184.75,1184.50,1184.50,0,53,53.00
11/18/2004,05:34,1184.75,1184.75,1184.50,1184.75,7,1,8.00
11/18/2004,05:37,1184.50,1184.50,1184.50,1184.50,0,9,9.00
11/18/2004,05:38,1184.50,1184.50,1184.50,1184.50,0,6,6.00
11/18/2004,05:39,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/18/2004,05:40,1184.50,1184.50,1184.25,1184.50,54,174,228.00
11/18/2004,05:41,1184.25,1184.50,1184.25,1184.50,50,1,51.00
11/18/2004,05:42,1184.50,1184.50,1184.50,1184.50,19,0,19.00
11/18/2004,05:43,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/18/2004,05:44,1184.50,1184.50,1184.25,1184.50,87,11,98.00
11/18/2004,05:45,1184.50,1184.50,1184.50,1184.50,91,0,91.00
11/18/2004,05:46,1184.50,1184.50,1184.50,1184.50,25,0,25.00
11/18/2004,05:47,1184.50,1184.50,1184.25,1184.25,4,7,11.00
11/18/2004,05:48,1184.25,1184.25,1184.25,1184.25,0,131,131.00
11/18/2004,05:49,1184.25,1184.50,1184.25,1184.25,100,11,111.00
11/18/2004,05:50,1184.25,1184.25,1184.00,1184.00,26,35,61.00
11/18/2004,05:51,1184.00,1184.25,1184.00,1184.25,5,84,89.00
11/18/2004,05:52,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/18/2004,05:53,1184.00,1184.00,1183.75,1184.00,9,76,85.00
11/18/2004,05:54,1184.25,1184.50,1184.25,1184.50,60,0,60.00
11/18/2004,05:55,1184.25,1184.50,1184.25,1184.50,15,1,16.00
11/18/2004,05:56,1184.25,1184.25,1184.00,1184.00,0,39,39.00
11/18/2004,05:57,1184.00,1184.00,1184.00,1184.00,0,95,95.00
11/18/2004,05:58,1184.25,1184.25,1184.00,1184.00,2,1,3.00
11/18/2004,05:59,1184.25,1184.50,1184.25,1184.50,110,5,115.00
11/18/2004,06:01,1184.50,1184.50,1184.25,1184.25,13,6,19.00
11/18/2004,06:02,1184.25,1184.25,1184.25,1184.25,0,9,9.00
11/18/2004,06:03,1184.25,1184.25,1184.25,1184.25,0,50,50.00
11/18/2004,06:05,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,06:06,1184.25,1184.50,1184.25,1184.50,5,76,81.00
11/18/2004,06:07,1184.50,1184.50,1184.50,1184.50,40,0,40.00
11/18/2004,06:08,1184.50,1184.50,1184.50,1184.50,7,0,7.00
11/18/2004,06:09,1184.50,1184.50,1184.50,1184.50,4,0,4.00
11/18/2004,06:10,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,06:11,1184.50,1184.75,1184.50,1184.50,3,28,31.00
11/18/2004,06:12,1184.50,1184.50,1184.25,1184.50,52,7,59.00
11/18/2004,06:14,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,06:15,1184.50,1184.50,1184.50,1184.50,104,0,104.00
11/18/2004,06:16,1184.50,1184.50,1184.50,1184.50,26,0,26.00
11/18/2004,06:17,1184.50,1184.50,1184.50,1184.50,47,0,47.00
11/18/2004,06:18,1184.75,1185.00,1184.75,1185.00,95,6,101.00
11/18/2004,06:19,1185.00,1185.25,1184.75,1185.00,17,21,38.00
11/18/2004,06:20,1185.00,1185.00,1184.75,1185.00,24,16,40.00
11/18/2004,06:21,1185.00,1185.00,1185.00,1185.00,4,0,4.00
11/18/2004,06:22,1185.00,1185.00,1185.00,1185.00,6,0,6.00
11/18/2004,06:23,1185.00,1185.00,1184.75,1185.00,40,2,42.00
11/18/2004,06:24,1184.75,1185.25,1184.75,1185.00,29,10,39.00
11/18/2004,06:25,1185.00,1185.00,1185.00,1185.00,0,2,2.00
11/18/2004,06:26,1185.00,1185.25,1185.00,1185.00,1,49,50.00
11/18/2004,06:27,1185.00,1185.00,1184.50,1184.75,1,69,70.00
11/18/2004,06:28,1184.50,1184.50,1184.50,1184.50,0,60,60.00
11/18/2004,06:29,1184.50,1184.50,1184.50,1184.50,0,10,10.00
11/18/2004,06:30,1184.50,1184.50,1184.25,1184.25,0,62,62.00
11/18/2004,06:31,1184.00,1184.25,1184.00,1184.00,1,13,14.00
11/18/2004,06:32,1184.00,1184.25,1184.00,1184.00,1,127,128.00
11/18/2004,06:33,1183.75,1184.00,1183.75,1184.00,1,25,26.00
11/18/2004,06:34,1184.00,1184.25,1184.00,1184.25,38,0,38.00
11/18/2004,06:35,1184.25,1184.25,1184.25,1184.25,69,0,69.00
11/18/2004,06:36,1184.00,1184.50,1184.00,1184.25,17,46,63.00
11/18/2004,06:37,1184.25,1184.25,1184.00,1184.00,2,101,103.00
11/18/2004,06:38,1184.00,1184.25,1184.00,1184.25,1,21,22.00
11/18/2004,06:40,1184.00,1184.25,1184.00,1184.00,1,98,99.00
11/18/2004,06:41,1183.75,1183.75,1183.50,1183.50,2,110,112.00
11/18/2004,06:42,1183.50,1183.50,1183.25,1183.25,0,412,412.00
11/18/2004,06:43,1183.25,1183.25,1183.00,1183.25,79,90,169.00
11/18/2004,06:44,1183.25,1183.50,1183.25,1183.50,224,1,225.00
11/18/2004,06:45,1183.50,1183.75,1183.25,1183.50,38,4,42.00
11/18/2004,06:46,1183.50,1183.50,1183.50,1183.50,177,0,177.00
11/18/2004,06:47,1183.50,1183.50,1183.25,1183.25,1,1,2.00
11/18/2004,06:48,1183.25,1183.25,1183.25,1183.25,0,45,45.00
11/18/2004,06:49,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/18/2004,06:50,1183.25,1183.25,1183.25,1183.25,0,7,7.00
11/18/2004,06:51,1183.25,1183.50,1183.25,1183.50,69,6,75.00
11/18/2004,06:52,1183.50,1183.75,1183.25,1183.75,30,1,31.00
11/18/2004,06:53,1183.75,1183.75,1183.50,1183.50,1,1,2.00
11/18/2004,06:54,1183.75,1183.75,1183.50,1183.50,4,91,95.00
11/18/2004,06:55,1183.50,1183.75,1183.50,1183.75,2,37,39.00
11/18/2004,06:56,1183.75,1183.75,1183.75,1183.75,5,0,5.00
11/18/2004,06:57,1183.50,1183.50,1183.25,1183.25,0,130,130.00
11/18/2004,06:58,1183.25,1183.50,1183.00,1183.25,63,42,105.00
11/18/2004,06:59,1183.25,1183.25,1183.00,1183.00,33,1,34.00
11/18/2004,07:00,1183.00,1183.25,1183.00,1183.25,5,2,7.00
11/18/2004,07:01,1183.25,1183.50,1183.25,1183.25,52,23,75.00
11/18/2004,07:02,1183.00,1183.50,1183.00,1183.25,35,11,46.00
11/18/2004,07:03,1183.25,1183.50,1183.25,1183.50,102,4,106.00
11/18/2004,07:04,1183.50,1183.50,1183.50,1183.50,17,0,17.00
11/18/2004,07:05,1183.50,1183.50,1183.25,1183.25,16,68,84.00
11/18/2004,07:06,1183.50,1183.50,1183.25,1183.25,2,1,3.00
11/18/2004,07:07,1183.25,1183.25,1183.25,1183.25,0,98,98.00
11/18/2004,07:08,1183.25,1183.50,1183.25,1183.50,1,194,195.00
11/18/2004,07:09,1183.25,1183.25,1183.00,1183.00,0,113,113.00
11/18/2004,07:10,1183.25,1183.25,1183.00,1183.25,129,12,141.00
11/18/2004,07:11,1183.00,1183.00,1183.00,1183.00,0,323,323.00
11/18/2004,07:12,1183.25,1183.25,1183.00,1183.00,2,70,72.00
11/18/2004,07:13,1183.00,1183.00,1183.00,1183.00,0,95,95.00
11/18/2004,07:14,1183.00,1183.25,1183.00,1183.25,1,22,23.00
11/18/2004,07:15,1183.25,1183.50,1183.00,1183.25,92,86,178.00
11/18/2004,07:16,1183.25,1183.25,1183.00,1183.00,0,27,27.00
11/18/2004,07:17,1183.25,1183.25,1183.25,1183.25,33,0,33.00
11/18/2004,07:18,1183.50,1183.75,1183.25,1183.75,78,3,81.00
11/18/2004,07:19,1183.75,1183.75,1183.50,1183.50,4,47,51.00
11/18/2004,07:20,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/18/2004,07:21,1183.25,1184.00,1183.25,1183.75,209,158,367.00
11/18/2004,07:22,1183.75,1183.75,1183.50,1183.75,61,39,100.00
11/18/2004,07:23,1183.50,1183.75,1183.50,1183.75,31,140,171.00
11/18/2004,07:24,1183.50,1184.00,1183.50,1183.75,191,9,200.00
11/18/2004,07:25,1183.75,1184.00,1183.75,1184.00,1,8,9.00
11/18/2004,07:26,1184.00,1184.25,1183.75,1183.75,349,42,391.00
11/18/2004,07:27,1184.00,1184.25,1184.00,1184.00,80,45,125.00
11/18/2004,07:28,1184.25,1184.75,1184.25,1184.75,627,14,641.00
11/18/2004,07:29,1184.75,1185.00,1184.50,1184.75,330,125,455.00
11/18/2004,07:30,1184.75,1185.00,1184.50,1184.75,67,208,275.00
11/18/2004,07:31,1184.50,1184.75,1184.25,1184.50,87,402,489.00
11/18/2004,07:32,1184.25,1184.50,1184.25,1184.25,51,167,218.00
11/18/2004,07:33,1184.25,1184.50,1184.25,1184.25,62,21,83.00
11/18/2004,07:34,1184.25,1184.25,1184.00,1184.00,1,161,162.00
11/18/2004,07:35,1184.25,1184.50,1184.25,1184.50,147,0,147.00
11/18/2004,07:36,1184.50,1184.75,1184.50,1184.75,134,5,139.00
11/18/2004,07:37,1184.50,1184.50,1184.50,1184.50,0,37,37.00
11/18/2004,07:38,1184.50,1184.50,1184.25,1184.50,17,37,54.00
11/18/2004,07:39,1184.25,1184.50,1184.25,1184.25,1,56,57.00
11/18/2004,07:40,1184.25,1184.25,1184.00,1184.00,0,9,9.00
11/18/2004,07:41,1184.25,1184.25,1184.00,1184.00,4,28,32.00
11/18/2004,07:42,1184.00,1184.25,1184.00,1184.25,4,16,20.00
11/18/2004,07:43,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/18/2004,07:44,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/18/2004,07:45,1184.00,1184.00,1183.75,1183.75,1,82,83.00
11/18/2004,07:46,1184.00,1184.00,1183.75,1184.00,73,7,80.00
11/18/2004,07:47,1184.00,1184.00,1183.75,1184.00,103,2,105.00
11/18/2004,07:48,1184.00,1184.00,1183.75,1183.75,5,10,15.00
11/18/2004,07:49,1184.00,1184.00,1183.75,1183.75,9,11,20.00
11/18/2004,07:50,1184.00,1184.00,1183.50,1183.50,5,100,105.00
11/18/2004,07:51,1183.50,1184.00,1183.50,1183.75,109,152,261.00
11/18/2004,07:52,1183.75,1183.75,1183.75,1183.75,0,7,7.00
11/18/2004,07:53,1184.00,1184.00,1183.50,1184.00,33,64,97.00
11/18/2004,07:54,1184.00,1184.00,1183.75,1183.75,2,4,6.00
11/18/2004,07:55,1183.75,1184.00,1183.75,1184.00,133,1,134.00
11/18/2004,07:56,1184.25,1184.25,1184.00,1184.00,8,12,20.00
11/18/2004,07:57,1184.25,1184.25,1184.00,1184.25,100,2,102.00
11/18/2004,07:58,1184.25,1184.25,1184.00,1184.00,5,4,9.00
11/18/2004,07:59,1184.25,1184.25,1184.00,1184.00,62,3,65.00
11/18/2004,08:00,1184.25,1184.25,1184.00,1184.00,4,55,59.00
11/18/2004,08:01,1184.00,1184.00,1183.75,1183.75,0,25,25.00
11/18/2004,08:02,1184.00,1184.00,1184.00,1184.00,11,0,11.00
11/18/2004,08:03,1184.00,1184.00,1183.75,1184.00,184,1,185.00
11/18/2004,08:04,1183.75,1184.00,1183.75,1183.75,3,16,19.00
11/18/2004,08:05,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/18/2004,08:06,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/18/2004,08:07,1184.00,1184.00,1183.75,1183.75,1,1,2.00
11/18/2004,08:08,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/18/2004,08:09,1184.00,1184.00,1183.50,1183.50,7,90,97.00
11/18/2004,08:10,1183.50,1183.75,1183.50,1183.75,53,22,75.00
11/18/2004,08:11,1183.75,1183.75,1183.50,1183.50,26,7,33.00
11/18/2004,08:12,1183.50,1183.75,1183.50,1183.75,102,8,110.00
11/18/2004,08:13,1183.75,1184.00,1183.50,1183.75,79,38,117.00
11/18/2004,08:14,1183.75,1183.75,1183.75,1183.75,12,0,12.00
11/18/2004,08:15,1183.75,1184.00,1183.75,1183.75,38,2,40.00
11/18/2004,08:16,1183.75,1184.00,1183.75,1184.00,50,6,56.00
11/18/2004,08:17,1183.75,1183.75,1183.50,1183.75,5,139,144.00
11/18/2004,08:18,1183.50,1183.75,1183.50,1183.75,2,1,3.00
11/18/2004,08:19,1183.75,1183.75,1183.50,1183.50,12,302,314.00
11/18/2004,08:20,1183.50,1183.50,1183.25,1183.25,0,72,72.00
11/18/2004,08:21,1183.25,1183.50,1183.25,1183.50,127,8,135.00
11/18/2004,08:22,1183.50,1183.75,1183.50,1183.50,3,3,6.00
11/18/2004,08:23,1183.50,1183.75,1183.50,1183.50,1,5,6.00
11/18/2004,08:24,1183.50,1183.50,1183.50,1183.50,0,34,34.00
11/18/2004,08:25,1183.50,1183.75,1183.50,1183.75,9,1,10.00
11/18/2004,08:26,1183.75,1183.75,1183.50,1183.50,130,259,389.00
11/18/2004,08:27,1183.50,1183.75,1183.25,1183.50,521,504,1025.00
11/18/2004,08:28,1183.50,1183.75,1183.50,1183.50,2,177,179.00
11/18/2004,08:29,1183.50,1183.75,1183.25,1183.75,354,16,370.00
11/18/2004,08:30,1183.75,1184.00,1183.50,1183.50,1062,358,1420.00
11/18/2004,08:31,1183.50,1183.75,1183.00,1183.50,1692,1341,3033.00
11/18/2004,08:32,1183.50,1184.00,1183.50,1183.75,927,748,1675.00
11/18/2004,08:33,1183.75,1184.00,1183.50,1183.75,606,469,1075.00
11/18/2004,08:34,1183.75,1184.00,1183.50,1183.75,967,354,1321.00
11/18/2004,08:35,1184.00,1184.25,1183.75,1183.75,997,514,1511.00
11/18/2004,08:36,1183.75,1184.00,1183.50,1183.75,595,1447,2042.00
11/18/2004,08:37,1183.75,1183.75,1183.00,1183.25,242,1023,1265.00
11/18/2004,08:38,1183.25,1183.50,1183.25,1183.25,164,348,512.00
11/18/2004,08:39,1183.25,1183.50,1183.00,1183.25,244,589,833.00
11/18/2004,08:40,1183.25,1184.00,1183.25,1184.00,925,651,1576.00
11/18/2004,08:41,1184.00,1184.75,1183.75,1184.50,2969,938,3907.00
11/18/2004,08:42,1184.50,1184.50,1184.00,1184.25,833,988,1821.00
11/18/2004,08:43,1184.25,1185.00,1184.25,1184.75,2576,1016,3592.00
11/18/2004,08:44,1184.75,1185.00,1184.25,1184.50,940,1266,2206.00
11/18/2004,08:45,1184.50,1184.50,1183.75,1184.00,485,1268,1753.00
11/18/2004,08:46,1184.00,1184.25,1183.75,1183.75,981,1260,2241.00
11/18/2004,08:47,1183.50,1184.00,1183.50,1183.75,982,73,1055.00
11/18/2004,08:48,1184.00,1184.00,1183.50,1183.75,85,1142,1227.00
11/18/2004,08:49,1183.50,1183.75,1183.25,1183.50,1170,805,1975.00
11/18/2004,08:50,1183.50,1183.75,1183.25,1183.50,614,299,913.00
11/18/2004,08:51,1183.50,1183.75,1183.25,1183.50,468,1146,1614.00
11/18/2004,08:52,1183.50,1183.75,1183.25,1183.75,355,213,568.00
11/18/2004,08:53,1183.50,1184.25,1183.50,1183.75,1601,347,1948.00
11/18/2004,08:54,1184.00,1184.25,1183.25,1183.25,442,956,1398.00
11/18/2004,08:55,1183.25,1183.25,1182.25,1182.50,1949,4065,6014.00
11/18/2004,08:56,1182.50,1183.00,1182.50,1182.50,1234,1379,2613.00
11/18/2004,08:57,1182.75,1183.00,1182.25,1183.00,831,221,1052.00
11/18/2004,08:58,1183.00,1183.00,1182.25,1182.50,1131,1695,2826.00
11/18/2004,08:59,1182.50,1183.00,1182.25,1182.75,672,719,1391.00
11/18/2004,09:00,1182.50,1183.00,1182.50,1182.75,641,493,1134.00
11/18/2004,09:01,1182.75,1182.75,1181.50,1181.75,1469,4963,6432.00
11/18/2004,09:02,1181.75,1182.50,1181.50,1182.25,2566,829,3395.00
11/18/2004,09:03,1182.25,1182.75,1181.75,1181.75,1056,1334,2390.00
11/18/2004,09:04,1181.75,1182.00,1181.25,1181.50,1354,1746,3100.00
11/18/2004,09:05,1181.50,1182.00,1181.50,1181.75,986,1051,2037.00
11/18/2004,09:06,1181.75,1181.75,1180.75,1181.25,1468,3094,4562.00
11/18/2004,09:07,1181.25,1182.50,1181.25,1182.25,2500,1345,3845.00
11/18/2004,09:08,1182.25,1182.50,1181.50,1181.75,1004,1116,2120.00
11/18/2004,09:09,1181.75,1182.00,1181.25,1181.50,860,1088,1948.00
11/18/2004,09:10,1181.50,1181.75,1181.25,1181.50,199,749,948.00
11/18/2004,09:11,1181.50,1181.50,1180.75,1181.25,602,1515,2117.00
11/18/2004,09:12,1181.25,1182.00,1181.00,1181.50,2295,524,2819.00
11/18/2004,09:13,1181.50,1182.25,1181.50,1182.00,819,269,1088.00
11/18/2004,09:14,1182.00,1182.75,1181.75,1182.25,2128,1289,3417.00
11/18/2004,09:15,1182.25,1182.75,1182.00,1182.50,1198,701,1899.00
11/18/2004,09:16,1182.25,1182.50,1182.00,1182.00,458,1553,2011.00
11/18/2004,09:17,1182.00,1182.25,1181.75,1182.00,682,822,1504.00
11/18/2004,09:18,1181.75,1182.00,1180.50,1180.75,1321,2986,4307.00
11/18/2004,09:19,1180.75,1181.75,1180.50,1181.25,1790,497,2287.00
11/18/2004,09:20,1181.25,1181.75,1181.00,1181.25,376,608,984.00
11/18/2004,09:21,1181.00,1181.50,1180.50,1181.25,1309,1227,2536.00
11/18/2004,09:22,1181.25,1181.50,1181.00,1181.25,819,770,1589.00
11/18/2004,09:23,1181.50,1181.75,1181.00,1181.75,899,203,1102.00
11/18/2004,09:24,1181.75,1182.00,1181.50,1182.00,688,141,829.00
11/18/2004,09:25,1182.00,1182.25,1181.75,1182.25,1412,438,1850.00
11/18/2004,09:26,1182.25,1182.50,1182.00,1182.50,2198,348,2546.00
11/18/2004,09:27,1182.50,1182.50,1181.50,1181.50,58,1066,1124.00
11/18/2004,09:28,1181.50,1182.25,1181.50,1182.25,1046,182,1228.00
11/18/2004,09:29,1182.25,1182.50,1182.00,1182.00,37,592,629.00
11/18/2004,09:30,1182.00,1182.00,1181.50,1181.75,341,907,1248.00
11/18/2004,09:31,1181.75,1182.25,1181.50,1181.75,656,421,1077.00
11/18/2004,09:32,1181.75,1182.00,1181.25,1181.50,627,487,1114.00
11/18/2004,09:33,1181.50,1181.75,1181.25,1181.25,150,369,519.00
11/18/2004,09:34,1181.50,1182.00,1181.50,1182.00,688,324,1012.00
11/18/2004,09:35,1182.00,1182.25,1181.75,1182.25,401,402,803.00
11/18/2004,09:36,1182.00,1183.25,1182.00,1183.25,3286,264,3550.00
11/18/2004,09:37,1183.25,1183.50,1183.00,1183.25,2005,2007,4012.00
11/18/2004,09:38,1183.25,1183.50,1182.75,1183.00,1028,666,1694.00
11/18/2004,09:39,1183.00,1183.25,1182.75,1183.00,1495,390,1885.00
11/18/2004,09:40,1183.00,1183.00,1182.50,1182.75,63,725,788.00
11/18/2004,09:41,1182.50,1182.75,1182.50,1182.75,506,173,679.00
11/18/2004,09:42,1182.50,1183.25,1182.50,1183.25,1033,49,1082.00
11/18/2004,09:43,1183.00,1183.50,1182.75,1183.00,1030,614,1644.00
11/18/2004,09:44,1182.75,1183.25,1182.50,1183.00,944,243,1187.00
11/18/2004,09:45,1183.25,1184.00,1183.00,1183.50,3756,2138,5894.00
11/18/2004,09:46,1183.25,1183.50,1183.00,1183.50,316,692,1008.00
11/18/2004,09:47,1183.50,1184.00,1183.25,1183.75,1011,770,1781.00
11/18/2004,09:48,1184.00,1184.50,1184.00,1184.00,3325,1779,5104.00
11/18/2004,09:49,1184.00,1184.25,1183.75,1184.00,1069,624,1693.00
11/18/2004,09:50,1184.00,1184.25,1183.75,1183.75,494,1124,1618.00
11/18/2004,09:51,1183.75,1183.75,1183.50,1183.75,120,359,479.00
11/18/2004,09:52,1183.75,1184.00,1183.50,1183.75,574,125,699.00
11/18/2004,09:53,1183.75,1184.50,1183.75,1184.25,1524,530,2054.00
11/18/2004,09:54,1184.00,1184.25,1183.75,1184.25,1264,474,1738.00
11/18/2004,09:55,1184.50,1184.50,1183.75,1184.00,410,659,1069.00
11/18/2004,09:56,1184.25,1185.00,1184.00,1184.75,2522,151,2673.00
11/18/2004,09:57,1185.00,1185.00,1184.25,1184.75,1480,1086,2566.00
11/18/2004,09:58,1184.75,1185.25,1184.50,1185.00,2301,1152,3453.00
11/18/2004,09:59,1185.00,1185.50,1184.75,1184.75,1511,2703,4214.00
11/18/2004,10:00,1185.00,1185.00,1184.25,1184.50,1015,2311,3326.00
11/18/2004,10:01,1184.50,1185.00,1184.25,1184.25,1350,1509,2859.00
11/18/2004,10:02,1184.25,1184.50,1184.00,1184.25,942,1061,2003.00
11/18/2004,10:03,1184.25,1184.25,1183.50,1183.75,715,1758,2473.00
11/18/2004,10:04,1184.00,1184.00,1183.75,1183.75,425,26,451.00
11/18/2004,10:05,1184.00,1184.00,1183.50,1183.75,290,623,913.00
11/18/2004,10:06,1184.00,1184.25,1183.75,1183.75,827,412,1239.00
11/18/2004,10:07,1184.00,1184.00,1183.75,1183.75,533,338,871.00
11/18/2004,10:08,1183.75,1184.25,1183.50,1184.25,408,830,1238.00
11/18/2004,10:09,1184.00,1184.25,1184.00,1184.25,546,310,856.00
11/18/2004,10:10,1184.25,1185.00,1184.25,1185.00,2135,281,2416.00
11/18/2004,10:11,1185.00,1185.00,1184.25,1184.50,138,605,743.00
11/18/2004,10:12,1184.50,1184.50,1184.00,1184.00,58,1676,1734.00
11/18/2004,10:13,1184.00,1184.50,1184.00,1184.25,223,674,897.00
11/18/2004,10:14,1184.25,1184.50,1184.00,1184.25,85,49,134.00
11/18/2004,10:15,1184.25,1184.50,1184.00,1184.25,57,258,315.00
11/18/2004,10:16,1184.25,1184.25,1184.00,1184.00,83,16,99.00
11/18/2004,10:17,1184.00,1184.25,1183.75,1183.75,179,1391,1570.00
11/18/2004,10:18,1183.75,1183.75,1183.50,1183.50,331,377,708.00
11/18/2004,10:19,1183.75,1183.75,1183.50,1183.75,626,396,1022.00
11/18/2004,10:20,1183.50,1184.00,1183.50,1184.00,663,268,931.00
11/18/2004,10:21,1183.75,1184.00,1183.75,1183.75,312,317,629.00
11/18/2004,10:22,1183.50,1184.00,1183.50,1183.75,269,102,371.00
11/18/2004,10:23,1183.75,1184.00,1183.75,1183.75,21,26,47.00
11/18/2004,10:24,1184.00,1184.25,1183.75,1184.00,661,478,1139.00
11/18/2004,10:25,1184.00,1184.25,1183.75,1184.25,130,23,153.00
11/18/2004,10:26,1184.25,1184.25,1183.50,1183.75,61,651,712.00
11/18/2004,10:27,1183.75,1184.00,1183.50,1184.00,428,62,490.00
11/18/2004,10:28,1184.00,1184.00,1183.50,1183.75,24,285,309.00
11/18/2004,10:29,1183.50,1184.00,1183.50,1184.00,589,2,591.00
11/18/2004,10:30,1184.00,1184.00,1183.75,1184.00,1194,242,1436.00
11/18/2004,10:31,1183.75,1184.25,1183.75,1184.00,492,505,997.00
11/18/2004,10:32,1184.00,1184.00,1183.75,1184.00,30,56,86.00
11/18/2004,10:33,1184.00,1184.00,1183.50,1184.00,537,604,1141.00
11/18/2004,10:34,1183.75,1184.00,1183.75,1184.00,34,357,391.00
11/18/2004,10:35,1183.75,1184.00,1183.75,1183.75,371,590,961.00
11/18/2004,10:36,1183.75,1184.00,1183.75,1183.75,12,549,561.00
11/18/2004,10:37,1183.75,1184.75,1183.75,1184.50,1999,374,2373.00
11/18/2004,10:38,1184.50,1184.75,1184.25,1184.25,110,1079,1189.00
11/18/2004,10:39,1184.25,1185.00,1184.25,1185.00,1717,207,1924.00
11/18/2004,10:40,1185.00,1185.25,1184.75,1185.00,1525,446,1971.00
11/18/2004,10:41,1185.00,1185.00,1184.75,1185.00,131,516,647.00
11/18/2004,10:42,1184.75,1185.00,1184.75,1184.75,964,80,1044.00
11/18/2004,10:43,1184.75,1185.00,1184.50,1185.00,73,447,520.00
11/18/2004,10:44,1184.75,1185.25,1184.50,1184.75,895,524,1419.00
11/18/2004,10:45,1184.75,1184.75,1184.50,1184.50,207,272,479.00
11/18/2004,10:46,1184.75,1184.75,1184.50,1184.75,183,82,265.00
11/18/2004,10:47,1184.50,1184.50,1184.25,1184.25,222,1332,1554.00
11/18/2004,10:48,1184.25,1184.50,1184.00,1184.25,168,499,667.00
11/18/2004,10:49,1184.00,1184.25,1183.75,1183.75,116,1273,1389.00
11/18/2004,10:50,1183.75,1184.00,1183.75,1183.75,240,105,345.00
11/18/2004,10:51,1184.00,1184.00,1183.75,1183.75,402,217,619.00
11/18/2004,10:52,1183.75,1184.00,1183.75,1184.00,22,16,38.00
11/18/2004,10:53,1184.00,1184.25,1184.00,1184.00,103,169,272.00
11/18/2004,10:54,1184.25,1184.25,1184.00,1184.25,60,16,76.00
11/18/2004,10:55,1184.00,1184.25,1184.00,1184.25,19,14,33.00
11/18/2004,10:56,1184.00,1184.00,1183.75,1183.75,16,284,300.00
11/18/2004,10:57,1183.75,1184.00,1183.75,1183.75,73,62,135.00
11/18/2004,10:58,1184.00,1184.25,1183.75,1184.25,234,287,521.00
11/18/2004,10:59,1184.25,1184.25,1184.00,1184.25,72,9,81.00
11/18/2004,11:00,1184.00,1184.25,1183.75,1184.00,29,286,315.00
11/18/2004,11:01,1184.00,1184.00,1183.50,1183.50,91,1583,1674.00
11/18/2004,11:02,1183.50,1184.50,1183.25,1184.25,3174,2288,5462.00
11/18/2004,11:03,1184.25,1184.25,1183.75,1183.75,45,650,695.00
11/18/2004,11:04,1183.75,1184.50,1183.75,1184.25,1398,130,1528.00
11/18/2004,11:05,1184.25,1184.50,1183.75,1184.00,267,460,727.00
11/18/2004,11:06,1184.25,1184.50,1184.00,1184.50,423,179,602.00
11/18/2004,11:07,1184.50,1184.50,1184.25,1184.50,163,18,181.00
11/18/2004,11:08,1184.25,1184.50,1184.25,1184.25,19,50,69.00
11/18/2004,11:09,1184.25,1184.50,1183.00,1183.00,472,3698,4170.00
11/18/2004,11:10,1183.25,1183.25,1182.50,1183.00,960,1718,2678.00
11/18/2004,11:11,1183.25,1183.75,1183.00,1183.75,770,114,884.00
11/18/2004,11:12,1183.75,1183.75,1183.25,1183.25,36,598,634.00
11/18/2004,11:13,1183.25,1183.50,1182.75,1183.00,217,1611,1828.00
11/18/2004,11:14,1183.00,1183.25,1182.75,1183.25,431,47,478.00
11/18/2004,11:15,1183.25,1183.50,1183.25,1183.50,286,122,408.00
11/18/2004,11:16,1183.50,1183.75,1183.00,1183.25,266,447,713.00
11/18/2004,11:17,1183.00,1183.25,1183.00,1183.00,13,652,665.00
11/18/2004,11:18,1183.00,1183.50,1182.75,1183.50,300,376,676.00
11/18/2004,11:19,1183.50,1183.50,1183.25,1183.50,463,45,508.00
11/18/2004,11:20,1183.50,1183.50,1183.00,1183.00,52,141,193.00
11/18/2004,11:21,1183.25,1183.50,1183.00,1183.25,186,37,223.00
11/18/2004,11:22,1183.50,1183.50,1183.00,1183.50,54,102,156.00
11/18/2004,11:23,1183.25,1184.00,1183.25,1184.00,871,99,970.00
11/18/2004,11:24,1183.75,1184.50,1183.75,1184.50,1796,664,2460.00
11/18/2004,11:25,1184.50,1185.00,1184.25,1184.25,1607,685,2292.00
11/18/2004,11:26,1184.50,1184.75,1184.25,1184.75,325,88,413.00
11/18/2004,11:27,1184.75,1184.75,1184.00,1184.25,229,1365,1594.00
11/18/2004,11:28,1184.25,1184.50,1184.00,1184.00,6,547,553.00
11/18/2004,11:29,1184.00,1184.25,1184.00,1184.25,46,13,59.00
11/18/2004,11:30,1184.00,1184.50,1184.00,1184.00,72,195,267.00
11/18/2004,11:31,1184.25,1184.25,1184.00,1184.25,58,38,96.00
11/18/2004,11:32,1184.25,1184.50,1184.00,1184.00,201,299,500.00
11/18/2004,11:33,1184.00,1184.25,1183.75,1184.00,68,845,913.00
11/18/2004,11:34,1184.00,1184.00,1183.50,1183.50,105,2000,2105.00
11/18/2004,11:35,1183.75,1184.00,1183.50,1184.00,131,66,197.00
11/18/2004,11:36,1184.00,1184.25,1183.75,1183.75,611,718,1329.00
11/18/2004,11:37,1183.75,1184.00,1183.50,1183.75,64,206,270.00
11/18/2004,11:38,1183.75,1184.00,1183.50,1183.75,126,31,157.00
11/18/2004,11:39,1183.75,1183.75,1183.50,1183.50,6,124,130.00
11/18/2004,11:40,1183.50,1184.00,1183.25,1183.75,264,279,543.00
11/18/2004,11:41,1183.75,1184.00,1183.50,1183.50,58,337,395.00
11/18/2004,11:42,1183.50,1184.00,1183.50,1183.75,185,72,257.00
11/18/2004,11:43,1183.75,1184.00,1183.75,1183.75,29,56,85.00
11/18/2004,11:44,1184.00,1184.25,1183.50,1183.75,789,414,1203.00
11/18/2004,11:45,1183.75,1184.00,1183.75,1183.75,41,8,49.00
11/18/2004,11:46,1183.75,1184.00,1183.75,1184.00,4,10,14.00
11/18/2004,11:47,1184.00,1184.25,1183.75,1184.00,609,160,769.00
11/18/2004,11:48,1183.75,1183.75,1183.50,1183.50,19,253,272.00
11/18/2004,11:49,1183.50,1183.75,1183.50,1183.50,53,21,74.00
11/18/2004,11:50,1183.75,1183.75,1183.50,1183.50,136,34,170.00
11/18/2004,11:51,1183.75,1183.75,1183.50,1183.50,33,28,61.00
11/18/2004,11:52,1183.75,1183.75,1183.50,1183.50,81,60,141.00
11/18/2004,11:53,1183.50,1183.50,1183.25,1183.25,317,269,586.00
11/18/2004,11:54,1183.25,1183.50,1183.25,1183.50,135,16,151.00
11/18/2004,11:55,1183.50,1183.50,1183.25,1183.25,114,79,193.00
11/18/2004,11:56,1183.25,1183.25,1183.00,1183.00,50,440,490.00
11/18/2004,11:57,1183.00,1183.25,1182.75,1183.25,274,688,962.00
11/18/2004,11:58,1183.25,1183.25,1182.75,1182.75,41,374,415.00
11/18/2004,11:59,1183.00,1183.00,1182.75,1183.00,18,613,631.00
11/18/2004,12:00,1183.00,1183.00,1182.50,1182.75,244,678,922.00
11/18/2004,12:01,1182.75,1182.75,1182.50,1182.75,612,91,703.00
11/18/2004,12:02,1182.75,1182.75,1182.50,1182.75,155,9,164.00
11/18/2004,12:03,1182.75,1183.00,1182.75,1183.00,149,40,189.00
11/18/2004,12:04,1183.00,1183.00,1182.50,1182.50,10,247,257.00
11/18/2004,12:05,1182.50,1182.75,1182.25,1182.50,263,498,761.00
11/18/2004,12:06,1182.50,1182.50,1182.25,1182.25,42,357,399.00
11/18/2004,12:07,1182.50,1182.50,1182.25,1182.25,160,81,241.00
11/18/2004,12:08,1182.25,1182.50,1182.00,1182.00,82,717,799.00
11/18/2004,12:09,1182.00,1182.50,1182.00,1182.50,260,113,373.00
11/18/2004,12:10,1182.50,1182.50,1182.25,1182.50,130,100,230.00
11/18/2004,12:11,1182.25,1182.50,1182.00,1182.25,237,370,607.00
11/18/2004,12:12,1182.25,1182.50,1181.75,1182.25,662,1323,1985.00
11/18/2004,12:13,1182.50,1182.50,1182.25,1182.50,27,55,82.00
11/18/2004,12:14,1182.25,1182.50,1182.00,1182.25,109,501,610.00
11/18/2004,12:15,1182.00,1182.25,1182.00,1182.25,533,188,721.00
11/18/2004,12:16,1182.00,1182.25,1182.00,1182.25,36,105,141.00
11/18/2004,12:17,1182.25,1182.50,1182.00,1182.25,519,295,814.00
11/18/2004,12:18,1182.25,1182.25,1182.00,1182.25,369,7,376.00
11/18/2004,12:19,1182.25,1182.25,1182.00,1182.00,271,6,277.00
11/18/2004,12:20,1182.00,1182.25,1182.00,1182.00,212,237,449.00
11/18/2004,12:21,1182.00,1182.50,1182.00,1182.25,208,529,737.00
11/18/2004,12:22,1182.25,1182.50,1182.25,1182.50,29,189,218.00
11/18/2004,12:23,1182.25,1182.75,1182.25,1182.75,828,48,876.00
11/18/2004,12:24,1182.75,1183.00,1182.25,1182.50,731,370,1101.00
11/18/2004,12:25,1182.75,1183.00,1182.50,1183.00,360,21,381.00
11/18/2004,12:26,1183.00,1183.00,1182.75,1183.00,110,96,206.00
11/18/2004,12:27,1183.00,1183.00,1182.75,1183.00,9,139,148.00
11/18/2004,12:28,1183.00,1183.00,1182.75,1182.75,32,71,103.00
11/18/2004,12:29,1182.75,1183.00,1182.75,1182.75,5,44,49.00
11/18/2004,12:30,1182.75,1183.00,1182.75,1183.00,61,143,204.00
11/18/2004,12:31,1183.00,1183.00,1182.75,1182.75,117,100,217.00
11/18/2004,12:32,1182.75,1183.00,1182.50,1182.75,247,339,586.00
11/18/2004,12:33,1182.75,1182.75,1182.50,1182.50,118,88,206.00
11/18/2004,12:34,1182.50,1182.75,1182.50,1182.50,26,321,347.00
11/18/2004,12:35,1182.50,1182.50,1182.25,1182.25,12,205,217.00
11/18/2004,12:36,1182.50,1182.50,1182.25,1182.25,5,72,77.00
11/18/2004,12:37,1182.25,1182.25,1181.75,1182.00,329,1328,1657.00
11/18/2004,12:38,1182.00,1182.00,1181.75,1181.75,32,623,655.00
11/18/2004,12:39,1181.75,1182.25,1181.75,1182.00,327,240,567.00
11/18/2004,12:40,1182.00,1182.00,1181.75,1182.00,300,35,335.00
11/18/2004,12:41,1182.00,1182.50,1182.00,1182.50,319,26,345.00
11/18/2004,12:42,1182.50,1183.50,1182.25,1183.50,2510,322,2832.00
11/18/2004,12:43,1183.50,1183.50,1183.00,1183.25,806,609,1415.00
11/18/2004,12:44,1183.50,1184.00,1183.25,1183.25,1138,409,1547.00
11/18/2004,12:45,1183.25,1183.75,1183.25,1183.50,361,26,387.00
11/18/2004,12:46,1183.75,1183.75,1183.50,1183.50,17,246,263.00
11/18/2004,12:47,1183.75,1183.75,1183.25,1183.50,272,325,597.00
11/18/2004,12:48,1183.50,1183.75,1183.50,1183.50,113,239,352.00
11/18/2004,12:49,1183.50,1184.00,1183.50,1183.75,552,69,621.00
11/18/2004,12:50,1184.00,1184.00,1183.50,1183.75,267,96,363.00
11/18/2004,12:51,1184.00,1184.00,1183.50,1183.75,192,179,371.00
11/18/2004,12:52,1183.75,1184.00,1183.75,1184.00,749,148,897.00
11/18/2004,12:53,1184.00,1184.25,1183.75,1184.00,895,214,1109.00
11/18/2004,12:54,1184.00,1184.25,1183.50,1183.50,420,456,876.00
11/18/2004,12:55,1183.50,1183.75,1183.50,1183.50,15,122,137.00
11/18/2004,12:56,1183.50,1183.75,1183.50,1183.75,17,309,326.00
11/18/2004,12:57,1183.50,1184.00,1183.50,1183.75,208,125,333.00
11/18/2004,12:58,1183.50,1184.00,1183.50,1184.00,1030,38,1068.00
11/18/2004,12:59,1184.00,1184.00,1183.75,1183.75,163,11,174.00
11/18/2004,13:00,1184.00,1184.25,1183.75,1184.00,388,188,576.00
11/18/2004,13:01,1184.25,1184.25,1183.75,1183.75,56,284,340.00
11/18/2004,13:02,1183.75,1184.00,1183.75,1183.75,42,75,117.00
11/18/2004,13:03,1183.75,1184.00,1183.75,1183.75,14,47,61.00
11/18/2004,13:04,1183.75,1184.00,1183.50,1183.50,126,632,758.00
11/18/2004,13:05,1183.50,1183.75,1183.25,1183.25,179,368,547.00
11/18/2004,13:06,1183.50,1183.50,1183.25,1183.25,96,167,263.00
11/18/2004,13:07,1183.25,1183.50,1183.25,1183.50,54,40,94.00
11/18/2004,13:08,1183.25,1183.75,1183.25,1183.50,264,35,299.00
11/18/2004,13:09,1183.50,1183.75,1183.50,1183.75,9,61,70.00
11/18/2004,13:10,1183.50,1184.00,1183.50,1184.00,302,12,314.00
11/18/2004,13:11,1184.00,1184.00,1183.25,1183.50,151,368,519.00
11/18/2004,13:12,1183.50,1183.75,1183.50,1183.50,31,232,263.00
11/18/2004,13:13,1183.50,1183.75,1183.25,1183.50,188,101,289.00
11/18/2004,13:14,1183.50,1183.75,1183.50,1183.75,45,19,64.00
11/18/2004,13:15,1183.50,1183.75,1183.25,1183.25,28,206,234.00
11/18/2004,13:16,1183.25,1183.25,1183.00,1183.00,30,434,464.00
11/18/2004,13:17,1183.25,1183.25,1182.75,1183.00,222,564,786.00
11/18/2004,13:18,1183.00,1183.00,1182.75,1182.75,433,513,946.00
11/18/2004,13:19,1182.75,1183.00,1182.25,1182.25,82,886,968.00
11/18/2004,13:20,1182.25,1182.50,1182.00,1182.00,482,758,1240.00
11/18/2004,13:21,1182.00,1182.50,1181.75,1182.25,626,721,1347.00
11/18/2004,13:22,1182.25,1183.00,1182.00,1182.75,1017,282,1299.00
11/18/2004,13:23,1182.75,1183.00,1182.25,1182.50,135,568,703.00
11/18/2004,13:24,1182.50,1182.75,1182.50,1182.50,37,61,98.00
11/18/2004,13:25,1182.50,1182.75,1182.25,1182.50,103,437,540.00
11/18/2004,13:26,1182.50,1182.75,1182.25,1182.75,186,352,538.00
11/18/2004,13:27,1182.50,1182.75,1182.25,1182.50,217,144,361.00
11/18/2004,13:28,1182.50,1182.75,1182.25,1182.50,287,56,343.00
11/18/2004,13:29,1182.75,1182.75,1182.00,1182.75,639,536,1175.00
11/18/2004,13:30,1182.50,1183.00,1182.50,1182.75,273,351,624.00
11/18/2004,13:31,1182.75,1182.75,1182.50,1182.50,95,220,315.00
11/18/2004,13:32,1182.50,1182.75,1182.25,1182.75,171,90,261.00
11/18/2004,13:33,1182.75,1183.00,1182.50,1183.00,707,86,793.00
11/18/2004,13:34,1183.00,1183.25,1183.00,1183.00,79,393,472.00
11/18/2004,13:35,1182.75,1183.25,1182.75,1183.00,161,110,271.00
11/18/2004,13:36,1182.75,1183.25,1182.75,1183.00,121,370,491.00
11/18/2004,13:37,1183.00,1183.50,1183.00,1183.25,823,178,1001.00
11/18/2004,13:38,1183.25,1183.50,1183.00,1183.00,175,315,490.00
11/18/2004,13:39,1183.00,1183.25,1183.00,1183.00,3,90,93.00
11/18/2004,13:40,1183.00,1183.50,1183.00,1183.25,1125,589,1714.00
11/18/2004,13:41,1183.25,1183.25,1182.00,1182.25,1077,2308,3385.00
11/18/2004,13:42,1182.00,1182.50,1182.00,1182.25,989,548,1537.00
11/18/2004,13:43,1182.50,1182.75,1182.25,1182.50,381,38,419.00
11/18/2004,13:44,1182.50,1182.75,1182.25,1182.50,363,494,857.00
11/18/2004,13:45,1182.50,1182.50,1182.25,1182.50,173,163,336.00
11/18/2004,13:46,1182.50,1182.75,1182.25,1182.50,137,183,320.00
11/18/2004,13:47,1182.50,1182.75,1182.50,1182.75,258,56,314.00
11/18/2004,13:48,1182.75,1183.00,1182.50,1182.75,574,158,732.00
11/18/2004,13:49,1182.75,1182.75,1182.00,1182.75,1436,804,2240.00
11/18/2004,13:50,1182.75,1184.50,1182.50,1184.25,4700,292,4992.00
11/18/2004,13:51,1184.25,1185.00,1184.00,1184.00,2402,2752,5154.00
11/18/2004,13:52,1184.25,1184.25,1183.75,1184.00,574,680,1254.00
11/18/2004,13:53,1184.00,1184.50,1183.75,1184.50,878,46,924.00
11/18/2004,13:54,1184.25,1184.75,1184.25,1184.25,1496,165,1661.00
11/18/2004,13:55,1184.25,1184.50,1184.25,1184.50,355,33,388.00
11/18/2004,13:56,1184.50,1184.75,1184.25,1184.50,800,154,954.00
11/18/2004,13:57,1184.25,1185.00,1184.25,1184.75,2217,226,2443.00
11/18/2004,13:58,1184.75,1184.75,1184.25,1184.25,312,261,573.00
11/18/2004,13:59,1184.25,1185.00,1184.00,1184.75,1269,402,1671.00
11/18/2004,14:00,1184.75,1186.25,1184.75,1185.50,6905,1828,8733.00
11/18/2004,14:01,1185.50,1186.25,1185.25,1186.00,2777,952,3729.00
11/18/2004,14:02,1185.75,1186.00,1185.25,1185.75,662,1068,1730.00
11/18/2004,14:03,1185.50,1185.75,1185.25,1185.50,145,815,960.00
11/18/2004,14:04,1185.75,1185.75,1185.00,1185.25,214,1384,1598.00
11/18/2004,14:05,1185.00,1185.25,1184.50,1184.75,918,1373,2291.00
11/18/2004,14:06,1185.00,1185.00,1184.75,1185.00,36,279,315.00
11/18/2004,14:07,1185.00,1185.25,1184.75,1185.25,683,237,920.00
11/18/2004,14:08,1185.25,1185.50,1185.00,1185.25,446,210,656.00
11/18/2004,14:09,1185.25,1185.25,1184.75,1185.00,131,238,369.00
11/18/2004,14:10,1185.00,1185.25,1184.75,1185.00,397,94,491.00
11/18/2004,14:11,1185.00,1185.25,1184.75,1184.75,62,410,472.00
11/18/2004,14:12,1185.00,1185.25,1184.75,1185.00,693,397,1090.00
11/18/2004,14:13,1185.00,1185.25,1184.50,1184.50,499,1157,1656.00
11/18/2004,14:14,1184.75,1185.00,1184.50,1185.00,482,241,723.00
11/18/2004,14:15,1184.75,1185.25,1184.50,1185.00,832,416,1248.00
11/18/2004,14:16,1185.25,1185.25,1184.75,1185.25,265,100,365.00
11/18/2004,14:17,1185.00,1185.50,1185.00,1185.50,675,18,693.00
11/18/2004,14:18,1185.50,1185.50,1185.00,1185.50,686,538,1224.00
11/18/2004,14:19,1185.25,1185.50,1185.00,1185.50,639,1527,2166.00
11/18/2004,14:20,1185.25,1185.50,1185.00,1185.25,32,322,354.00
11/18/2004,14:21,1185.00,1185.25,1184.25,1184.25,117,2201,2318.00
11/18/2004,14:22,1184.50,1184.50,1184.00,1184.00,813,1623,2436.00
11/18/2004,14:23,1184.00,1184.50,1184.00,1184.25,563,836,1399.00
11/18/2004,14:24,1184.50,1184.75,1184.25,1184.50,1712,338,2050.00
11/18/2004,14:25,1184.50,1184.75,1184.25,1184.25,309,207,516.00
11/18/2004,14:26,1184.25,1184.50,1183.75,1183.75,46,700,746.00
11/18/2004,14:27,1183.75,1184.25,1183.50,1183.75,2056,838,2894.00
11/18/2004,14:28,1183.75,1184.75,1183.75,1184.25,919,564,1483.00
11/18/2004,14:29,1184.25,1184.50,1183.75,1184.25,213,1043,1256.00
11/18/2004,14:30,1184.00,1184.75,1184.00,1184.50,1128,361,1489.00
11/18/2004,14:31,1184.75,1185.25,1184.25,1185.25,2240,165,2405.00
11/18/2004,14:32,1185.00,1185.50,1184.75,1185.00,859,923,1782.00
11/18/2004,14:33,1185.00,1185.00,1184.75,1185.00,476,12,488.00
11/18/2004,14:34,1185.00,1185.25,1184.75,1184.75,152,182,334.00
11/18/2004,14:35,1185.00,1185.25,1184.75,1185.25,635,415,1050.00
11/18/2004,14:36,1185.25,1185.50,1185.00,1185.00,710,682,1392.00
11/18/2004,14:37,1185.00,1185.25,1184.75,1185.00,72,389,461.00
11/18/2004,14:38,1185.00,1185.25,1184.75,1185.00,157,278,435.00
11/18/2004,14:39,1185.00,1185.75,1184.75,1185.50,1341,127,1468.00
11/18/2004,14:40,1185.50,1185.75,1185.25,1185.50,495,461,956.00
11/18/2004,14:41,1185.50,1185.50,1184.50,1184.75,301,1855,2156.00
11/18/2004,14:42,1184.75,1185.00,1184.50,1184.75,235,247,482.00
11/18/2004,14:43,1184.75,1184.75,1184.50,1184.50,226,75,301.00
11/18/2004,14:44,1184.50,1185.00,1184.25,1184.50,711,802,1513.00
11/18/2004,14:45,1184.50,1185.00,1184.50,1184.75,175,678,853.00
11/18/2004,14:46,1184.75,1185.00,1184.50,1185.00,915,76,991.00
11/18/2004,14:47,1185.00,1185.00,1184.75,1185.00,229,158,387.00
11/18/2004,14:48,1184.75,1185.00,1184.50,1184.50,649,781,1430.00
11/18/2004,14:49,1184.50,1185.25,1184.50,1185.25,1857,145,2002.00
11/18/2004,14:50,1185.25,1185.25,1185.00,1185.00,369,117,486.00
11/18/2004,14:51,1185.00,1185.50,1185.00,1185.25,1675,1571,3246.00
11/18/2004,14:52,1185.25,1185.50,1185.25,1185.25,154,218,372.00
11/18/2004,14:53,1185.25,1186.00,1185.25,1186.00,2581,426,3007.00
11/18/2004,14:54,1186.00,1186.00,1185.50,1185.75,471,1335,1806.00
11/18/2004,14:55,1185.50,1185.75,1185.25,1185.50,566,1604,2170.00
11/18/2004,14:56,1185.50,1185.50,1185.00,1185.25,864,1135,1999.00
11/18/2004,14:57,1185.50,1185.50,1185.00,1185.25,1165,681,1846.00
11/18/2004,14:58,1185.25,1185.25,1184.75,1185.00,643,1414,2057.00
11/18/2004,14:59,1185.00,1185.25,1184.75,1184.75,958,893,1851.00
11/18/2004,15:00,1184.75,1185.00,1184.50,1184.75,980,3109,4089.00
11/18/2004,15:01,1184.75,1185.00,1184.50,1184.75,2215,3091,5306.00
11/18/2004,15:02,1184.75,1184.75,1184.50,1184.75,1701,383,2084.00
11/18/2004,15:03,1184.75,1185.00,1184.50,1185.00,952,458,1410.00
11/18/2004,15:04,1185.00,1185.25,1185.00,1185.00,1554,178,1732.00
11/18/2004,15:05,1185.00,1185.25,1185.00,1185.00,212,362,574.00
11/18/2004,15:06,1185.00,1185.25,1184.75,1185.00,576,963,1539.00
11/18/2004,15:07,1185.00,1185.25,1185.00,1185.25,326,177,503.00
11/18/2004,15:08,1185.25,1185.25,1184.75,1185.00,344,1218,1562.00
11/18/2004,15:09,1185.00,1185.50,1184.75,1185.25,996,148,1144.00
11/18/2004,15:10,1185.25,1185.25,1185.00,1185.00,171,741,912.00
11/18/2004,15:11,1185.25,1185.25,1184.75,1185.25,506,1359,1865.00
11/18/2004,15:12,1185.25,1185.25,1185.00,1185.25,1067,115,1182.00
11/18/2004,15:13,1185.25,1185.50,1185.00,1185.25,857,516,1373.00
11/18/2004,15:14,1185.25,1185.50,1185.00,1185.25,730,1056,1786.00
11/18/2004,15:15,1185.00,1185.50,1184.75,1185.00,1767,3693,5460.00
11/18/2004,15:16,1185.00,1185.25,1185.00,1185.00,53,90,143.00
11/18/2004,15:31,1185.00,1185.25,1185.00,1185.25,89,266,355.00
11/18/2004,15:32,1185.00,1185.25,1185.00,1185.00,10,13,23.00
11/18/2004,15:33,1185.25,1185.25,1185.00,1185.25,181,103,284.00
11/18/2004,15:34,1185.25,1185.50,1185.25,1185.50,145,0,145.00
11/18/2004,15:35,1185.50,1185.50,1185.25,1185.50,120,103,223.00
11/18/2004,15:36,1185.50,1185.75,1185.50,1185.50,88,24,112.00
11/18/2004,15:37,1185.50,1185.50,1185.50,1185.50,0,4,4.00
11/18/2004,15:38,1185.50,1185.75,1185.50,1185.75,103,3,106.00
11/18/2004,15:39,1185.75,1185.75,1185.75,1185.75,242,0,242.00
11/18/2004,15:40,1185.50,1185.50,1185.50,1185.50,0,83,83.00
11/18/2004,15:41,1185.50,1185.50,1185.50,1185.50,0,2,2.00
11/18/2004,15:42,1185.50,1185.50,1185.25,1185.25,0,105,105.00
11/18/2004,15:43,1185.50,1185.50,1185.50,1185.50,169,0,169.00
11/18/2004,15:44,1185.25,1185.50,1185.25,1185.50,33,1,34.00
11/18/2004,15:45,1185.50,1185.50,1185.50,1185.50,17,0,17.00
11/18/2004,15:46,1185.50,1185.50,1185.25,1185.25,1,3,4.00
11/18/2004,15:49,1185.50,1185.50,1185.50,1185.50,4,0,4.00
11/18/2004,15:50,1185.25,1185.25,1185.25,1185.25,0,8,8.00
11/18/2004,15:51,1185.50,1185.50,1185.50,1185.50,7,0,7.00
11/18/2004,15:52,1185.50,1185.50,1185.50,1185.50,69,0,69.00
11/18/2004,15:53,1185.50,1185.50,1185.50,1185.50,33,0,33.00
11/18/2004,15:54,1185.50,1185.50,1185.50,1185.50,21,0,21.00
11/18/2004,15:55,1185.50,1185.50,1185.50,1185.50,50,0,50.00
11/18/2004,15:56,1185.50,1185.50,1185.50,1185.50,8,0,8.00
11/18/2004,15:59,1185.25,1185.50,1185.25,1185.25,211,2,213.00
11/18/2004,16:00,1185.50,1185.75,1185.50,1185.50,48,9,57.00
11/18/2004,17:01,1185.00,1185.00,1184.75,1184.75,0,300,300.00
11/18/2004,17:02,1184.75,1184.75,1184.50,1184.50,0,415,415.00
11/18/2004,17:03,1184.75,1184.75,1184.50,1184.50,1,52,53.00
11/18/2004,17:04,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/18/2004,17:05,1184.75,1184.75,1184.25,1184.25,2,163,165.00
11/18/2004,17:06,1184.25,1184.25,1184.25,1184.25,0,35,35.00
11/18/2004,17:07,1184.25,1184.50,1184.25,1184.50,74,25,99.00
11/18/2004,17:08,1184.50,1184.50,1184.50,1184.50,27,0,27.00
11/18/2004,17:09,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,17:10,1184.50,1184.50,1184.25,1184.25,8,6,14.00
11/18/2004,17:12,1184.50,1184.50,1184.50,1184.50,25,0,25.00
11/18/2004,17:13,1184.50,1184.50,1184.25,1184.50,4,2,6.00
11/18/2004,17:14,1184.50,1184.50,1184.50,1184.50,3,0,3.00
11/18/2004,17:16,1184.25,1184.25,1184.25,1184.25,0,8,8.00
11/18/2004,17:17,1184.50,1184.50,1184.25,1184.25,10,3,13.00
11/18/2004,17:18,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,17:19,1184.50,1184.50,1184.50,1184.50,13,0,13.00
11/18/2004,17:20,1184.50,1184.50,1184.25,1184.25,2,34,36.00
11/18/2004,17:21,1184.25,1184.25,1184.00,1184.00,0,71,71.00
11/18/2004,17:23,1184.25,1184.25,1184.25,1184.25,10,0,10.00
11/18/2004,17:24,1184.00,1184.25,1184.00,1184.25,1,1,2.00
11/18/2004,17:26,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/18/2004,17:27,1184.25,1184.25,1184.25,1184.25,10,0,10.00
11/18/2004,17:28,1184.25,1184.25,1184.25,1184.25,30,0,30.00
11/18/2004,17:30,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,17:34,1184.25,1184.25,1184.25,1184.25,0,30,30.00
11/18/2004,17:36,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,17:38,1184.25,1184.25,1184.25,1184.25,0,37,37.00
11/18/2004,17:47,1184.50,1184.50,1184.25,1184.25,1,1,2.00
11/18/2004,17:49,1184.25,1184.25,1184.25,1184.25,0,6,6.00
11/18/2004,17:55,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,17:58,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,18:05,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,18:06,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,18:15,1184.50,1184.50,1184.50,1184.50,44,0,44.00
11/18/2004,18:16,1184.25,1184.25,1184.25,1184.25,0,10,10.00
11/18/2004,18:18,1184.25,1184.25,1184.25,1184.25,0,16,16.00
11/18/2004,18:20,1184.50,1184.50,1184.50,1184.50,10,0,10.00
11/18/2004,18:21,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,18:25,1184.50,1184.50,1184.50,1184.50,11,0,11.00
11/18/2004,18:26,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,18:29,1184.50,1184.50,1184.50,1184.50,22,0,22.00
11/18/2004,18:31,1184.25,1184.25,1184.25,1184.25,0,4,4.00
11/18/2004,18:33,1184.50,1184.75,1184.50,1184.75,2,0,2.00
11/18/2004,18:34,1184.50,1184.50,1184.25,1184.25,0,4,4.00
11/18/2004,18:35,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,18:36,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,18:40,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,18:41,1184.50,1184.50,1184.50,1184.50,3,0,3.00
11/18/2004,18:42,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,18:43,1184.50,1184.50,1184.50,1184.50,4,0,4.00
11/18/2004,18:45,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,18:46,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,18:49,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/18/2004,18:54,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,18:55,1184.25,1184.25,1184.25,1184.25,0,18,18.00
11/18/2004,18:58,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/18/2004,18:59,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/18/2004,19:00,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,19:01,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,19:02,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,19:05,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,19:07,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,19:09,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,19:11,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,19:12,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/18/2004,19:15,1184.25,1184.25,1184.25,1184.25,0,19,19.00
11/18/2004,19:18,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,19:32,1184.25,1184.50,1184.25,1184.50,1,2,3.00
11/18/2004,19:38,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,19:43,1184.50,1184.50,1184.25,1184.25,2,4,6.00
11/18/2004,19:48,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,19:51,1184.50,1184.50,1184.50,1184.50,5,0,5.00
11/18/2004,19:54,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,20:05,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,20:07,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,20:08,1184.25,1184.25,1184.25,1184.25,0,52,52.00
11/18/2004,20:11,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,20:12,1184.25,1184.25,1184.25,1184.25,0,4,4.00
11/18/2004,20:15,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,20:19,1184.25,1184.25,1184.25,1184.25,0,20,20.00
11/18/2004,20:20,1184.25,1184.25,1184.25,1184.25,0,24,24.00
11/18/2004,20:21,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,20:22,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,20:23,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,20:24,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/18/2004,20:26,1184.50,1184.50,1184.50,1184.50,5,0,5.00
11/18/2004,20:27,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,20:28,1184.25,1184.25,1184.00,1184.00,0,6,6.00
11/18/2004,20:31,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/18/2004,20:41,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,20:42,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/18/2004,20:44,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/18/2004,20:45,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/18/2004,20:47,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/18/2004,20:54,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,20:55,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,20:56,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,21:03,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,21:04,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,21:05,1184.25,1184.25,1184.25,1184.25,0,6,6.00
11/18/2004,21:06,1184.25,1184.25,1184.25,1184.25,0,9,9.00
11/18/2004,21:07,1184.25,1184.25,1184.25,1184.25,0,7,7.00
11/18/2004,21:09,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/18/2004,21:10,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,21:11,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,21:12,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/18/2004,21:16,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,21:18,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/18/2004,21:19,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/18/2004,21:20,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/18/2004,21:28,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/18/2004,21:31,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/18/2004,21:33,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/18/2004,21:34,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/18/2004,21:46,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/18/2004,21:49,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/18/2004,21:50,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/18/2004,21:53,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/18/2004,21:54,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/18/2004,21:57,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/18/2004,21:59,1184.25,1184.25,1184.25,1184.25,4,0,4.00
11/18/2004,22:01,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/18/2004,22:02,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/18/2004,22:03,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/18/2004,22:04,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/18/2004,22:08,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/18/2004,22:09,1184.00,1184.00,1184.00,1184.00,0,107,107.00
11/18/2004,22:11,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/18/2004,22:12,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/18/2004,22:13,1183.75,1183.75,1183.75,1183.75,0,75,75.00
11/18/2004,22:14,1183.75,1183.75,1183.75,1183.75,0,28,28.00
11/18/2004,22:15,1183.75,1183.75,1183.75,1183.75,0,11,11.00
11/18/2004,22:16,1183.75,1183.75,1183.50,1183.75,1,3,4.00
11/18/2004,22:19,1183.75,1183.75,1183.75,1183.75,40,0,40.00
11/18/2004,22:20,1183.75,1184.00,1183.50,1184.00,17,1,18.00
11/18/2004,22:24,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/18/2004,22:26,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/18/2004,22:28,1183.50,1183.75,1183.50,1183.75,53,5,58.00
11/18/2004,22:30,1183.50,1183.50,1183.50,1183.50,0,3,3.00
11/18/2004,22:35,1183.75,1183.75,1183.75,1183.75,3,0,3.00
11/18/2004,22:36,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/18/2004,22:38,1183.75,1183.75,1183.75,1183.75,2,0,2.00
11/18/2004,22:39,1183.50,1183.50,1183.50,1183.50,0,111,111.00
11/18/2004,22:41,1183.50,1183.75,1183.50,1183.50,3,4,7.00
11/18/2004,22:42,1183.50,1183.50,1183.50,1183.50,0,4,4.00
11/18/2004,22:43,1183.50,1183.75,1183.50,1183.75,4,1,5.00
11/18/2004,22:48,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/18/2004,22:49,1183.50,1183.50,1183.50,1183.50,0,5,5.00
11/18/2004,22:50,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/18/2004,22:51,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/18/2004,22:52,1183.50,1183.50,1183.50,1183.50,0,60,60.00
11/18/2004,22:53,1183.50,1183.50,1183.50,1183.50,0,55,55.00
11/18/2004,22:54,1183.25,1183.50,1183.25,1183.50,12,30,42.00
11/18/2004,22:55,1183.50,1183.50,1183.50,1183.50,14,0,14.00
11/18/2004,22:56,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/18/2004,23:03,1183.75,1183.75,1183.75,1183.75,15,0,15.00
11/18/2004,23:09,1183.75,1183.75,1183.75,1183.75,3,0,3.00
11/18/2004,23:12,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/18/2004,23:26,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/18/2004,23:42,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/18/2004,23:51,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/18/2004,23:52,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/18/2004,23:53,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/19/2004,00:00,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/19/2004,00:07,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/19/2004,00:08,1183.50,1183.50,1183.50,1183.50,0,5,5.00
11/19/2004,00:16,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/19/2004,00:20,1183.50,1183.50,1183.50,1183.50,0,44,44.00
11/19/2004,00:24,1183.50,1183.50,1183.50,1183.50,0,6,6.00
11/19/2004,00:25,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/19/2004,00:26,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/19/2004,00:27,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/19/2004,00:28,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/19/2004,00:29,1183.50,1183.50,1183.50,1183.50,0,5,5.00
11/19/2004,00:30,1183.50,1183.50,1183.50,1183.50,0,46,46.00
11/19/2004,00:31,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/19/2004,00:33,1183.50,1183.50,1183.25,1183.25,0,6,6.00
11/19/2004,00:34,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/19/2004,00:35,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/19/2004,00:36,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/19/2004,00:38,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/19/2004,00:40,1183.50,1183.50,1183.50,1183.50,3,0,3.00
11/19/2004,00:41,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/19/2004,00:42,1183.50,1183.50,1183.50,1183.50,16,0,16.00
11/19/2004,00:43,1183.50,1183.50,1183.50,1183.50,6,0,6.00
11/19/2004,00:44,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/19/2004,00:45,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/19/2004,00:46,1183.50,1183.50,1183.50,1183.50,6,0,6.00
11/19/2004,00:47,1183.50,1183.50,1183.50,1183.50,2,0,2.00
11/19/2004,00:49,1183.75,1183.75,1183.75,1183.75,3,0,3.00
11/19/2004,00:55,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/19/2004,00:56,1183.50,1183.50,1183.50,1183.50,0,3,3.00
11/19/2004,00:59,1183.50,1183.50,1183.50,1183.50,0,5,5.00
11/19/2004,01:00,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/19/2004,01:01,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/19/2004,01:03,1183.50,1183.50,1183.50,1183.50,0,4,4.00
11/19/2004,01:04,1183.50,1183.50,1183.50,1183.50,0,5,5.00
11/19/2004,01:05,1183.50,1183.50,1183.50,1183.50,0,11,11.00
11/19/2004,01:11,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/19/2004,01:14,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/19/2004,01:16,1183.50,1183.50,1183.50,1183.50,0,5,5.00
11/19/2004,01:17,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/19/2004,01:19,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/19/2004,01:21,1183.50,1183.50,1183.50,1183.50,0,4,4.00
11/19/2004,01:23,1183.75,1183.75,1183.75,1183.75,3,0,3.00
11/19/2004,01:24,1183.75,1183.75,1183.75,1183.75,2,0,2.00
11/19/2004,01:27,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/19/2004,01:31,1183.50,1183.50,1183.50,1183.50,0,7,7.00
11/19/2004,01:33,1183.25,1183.25,1183.25,1183.25,0,27,27.00
11/19/2004,01:35,1183.50,1183.50,1183.50,1183.50,3,0,3.00
11/19/2004,01:36,1183.50,1183.50,1183.50,1183.50,4,0,4.00
11/19/2004,01:37,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/19/2004,01:38,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/19/2004,01:41,1183.25,1183.25,1183.25,1183.25,0,219,219.00
11/19/2004,01:42,1183.25,1183.25,1183.25,1183.25,0,23,23.00
11/19/2004,01:50,1183.25,1183.25,1183.25,1183.25,0,99,99.00
11/19/2004,01:51,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/19/2004,01:52,1183.25,1183.25,1183.25,1183.25,0,3,3.00
11/19/2004,01:53,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/19/2004,01:54,1183.25,1183.25,1183.00,1183.25,24,9,33.00
11/19/2004,01:55,1183.25,1183.50,1183.25,1183.50,7,0,7.00
11/19/2004,01:56,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/19/2004,01:57,1183.50,1183.50,1183.25,1183.25,2,2,4.00
11/19/2004,01:58,1183.25,1183.25,1183.25,1183.25,0,48,48.00
11/19/2004,01:59,1183.25,1183.25,1183.25,1183.25,0,3,3.00
11/19/2004,02:00,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/19/2004,02:01,1183.00,1183.25,1183.00,1183.25,28,6,34.00
11/19/2004,02:02,1183.25,1183.25,1183.25,1183.25,60,0,60.00
11/19/2004,02:03,1183.25,1183.25,1183.25,1183.25,28,0,28.00
11/19/2004,02:04,1183.25,1183.50,1183.25,1183.50,31,0,31.00
11/19/2004,02:05,1183.25,1183.25,1183.25,1183.25,0,6,6.00
11/19/2004,02:06,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/19/2004,02:07,1183.25,1183.25,1183.25,1183.25,0,46,46.00
11/19/2004,02:08,1183.25,1183.25,1183.25,1183.25,0,2,2.00
11/19/2004,02:09,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/19/2004,02:10,1183.00,1183.00,1183.00,1183.00,0,217,217.00
11/19/2004,02:11,1183.00,1183.00,1183.00,1183.00,0,35,35.00
11/19/2004,02:12,1183.00,1183.00,1183.00,1183.00,0,47,47.00
11/19/2004,02:13,1183.00,1183.00,1183.00,1183.00,0,20,20.00
11/19/2004,02:14,1183.00,1183.00,1183.00,1183.00,0,20,20.00
11/19/2004,02:15,1183.25,1183.25,1183.00,1183.00,1,2,3.00
11/19/2004,02:16,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/19/2004,02:17,1183.25,1183.25,1183.25,1183.25,4,0,4.00
11/19/2004,02:18,1183.25,1183.25,1183.25,1183.25,34,0,34.00
11/19/2004,02:19,1183.25,1183.25,1183.25,1183.25,9,0,9.00
11/19/2004,02:21,1183.25,1183.50,1183.25,1183.50,7,0,7.00
11/19/2004,02:22,1183.50,1183.50,1183.50,1183.50,25,0,25.00
11/19/2004,02:23,1183.50,1183.50,1183.25,1183.25,20,18,38.00
11/19/2004,02:24,1183.00,1183.25,1183.00,1183.25,2,5,7.00
11/19/2004,02:25,1183.50,1183.50,1183.50,1183.50,100,0,100.00
11/19/2004,02:26,1183.50,1183.50,1183.50,1183.50,21,0,21.00
11/19/2004,02:28,1183.75,1183.75,1183.75,1183.75,20,0,20.00
11/19/2004,02:30,1183.75,1183.75,1183.75,1183.75,76,0,76.00
11/19/2004,02:31,1183.75,1183.75,1183.75,1183.75,9,0,9.00
11/19/2004,02:32,1183.75,1183.75,1183.75,1183.75,21,0,21.00
11/19/2004,02:33,1183.75,1183.75,1183.75,1183.75,16,0,16.00
11/19/2004,02:34,1183.75,1184.00,1183.75,1184.00,47,0,47.00
11/19/2004,02:35,1184.00,1184.00,1184.00,1184.00,87,0,87.00
11/19/2004,02:36,1184.00,1184.00,1184.00,1184.00,10,0,10.00
11/19/2004,02:37,1183.75,1184.00,1183.75,1184.00,1,1,2.00
11/19/2004,02:39,1183.75,1183.75,1183.75,1183.75,0,15,15.00
11/19/2004,02:40,1183.75,1183.75,1183.75,1183.75,0,11,11.00
11/19/2004,02:41,1183.75,1183.75,1183.75,1183.75,0,128,128.00
11/19/2004,02:42,1183.75,1183.75,1183.75,1183.75,0,4,4.00
11/19/2004,02:43,1183.75,1183.75,1183.75,1183.75,0,10,10.00
11/19/2004,02:45,1184.00,1184.00,1183.75,1183.75,4,2,6.00
11/19/2004,02:46,1183.75,1184.00,1183.75,1184.00,1,1,2.00
11/19/2004,02:47,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/19/2004,02:48,1183.75,1184.00,1183.75,1183.75,3,11,14.00
11/19/2004,02:50,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/19/2004,02:52,1183.75,1183.75,1183.75,1183.75,0,94,94.00
11/19/2004,02:53,1183.75,1183.75,1183.75,1183.75,0,30,30.00
11/19/2004,02:54,1183.75,1183.75,1183.75,1183.75,0,10,10.00
11/19/2004,02:55,1183.75,1183.75,1183.50,1183.50,0,115,115.00
11/19/2004,02:56,1183.25,1183.50,1183.25,1183.50,1,2,3.00
11/19/2004,02:57,1183.25,1183.25,1183.25,1183.25,0,76,76.00
11/19/2004,02:58,1183.25,1183.50,1183.25,1183.25,1,41,42.00
11/19/2004,02:59,1183.25,1183.25,1183.25,1183.25,0,18,18.00
11/19/2004,03:00,1183.00,1183.00,1182.75,1183.00,30,135,165.00
11/19/2004,03:01,1183.25,1183.25,1183.00,1183.00,1,5,6.00
11/19/2004,03:02,1183.00,1183.00,1182.75,1183.00,7,25,32.00
11/19/2004,03:03,1183.00,1183.00,1183.00,1183.00,17,0,17.00
11/19/2004,03:04,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/19/2004,03:05,1183.00,1183.00,1182.75,1183.00,18,1,19.00
11/19/2004,03:06,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/19/2004,03:07,1183.00,1183.00,1182.75,1183.00,100,18,118.00
11/19/2004,03:08,1183.00,1183.00,1183.00,1183.00,19,0,19.00
11/19/2004,03:10,1183.25,1183.25,1183.25,1183.25,16,0,16.00
11/19/2004,03:11,1183.25,1183.25,1183.25,1183.25,48,0,48.00
11/19/2004,03:12,1183.25,1183.75,1183.25,1183.75,227,0,227.00
11/19/2004,03:13,1183.75,1184.00,1183.75,1183.75,49,36,85.00
11/19/2004,03:14,1183.75,1184.00,1183.75,1183.75,58,56,114.00
11/19/2004,03:15,1183.75,1183.75,1183.75,1183.75,0,4,4.00
11/19/2004,03:16,1183.75,1183.75,1183.75,1183.75,0,7,7.00
11/19/2004,03:17,1183.75,1183.75,1183.75,1183.75,0,10,10.00
11/19/2004,03:18,1183.75,1183.75,1183.50,1183.50,0,11,11.00
11/19/2004,03:20,1183.50,1183.75,1183.50,1183.75,15,1,16.00
11/19/2004,03:22,1183.75,1183.75,1183.75,1183.75,4,0,4.00
11/19/2004,03:23,1183.75,1184.00,1183.75,1184.00,12,0,12.00
11/19/2004,03:25,1184.00,1184.00,1184.00,1184.00,125,0,125.00
11/19/2004,03:26,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/19/2004,03:27,1183.75,1183.75,1183.75,1183.75,0,70,70.00
11/19/2004,03:28,1183.75,1183.75,1183.75,1183.75,0,11,11.00
11/19/2004,03:29,1183.75,1184.00,1183.75,1184.00,1,1,2.00
11/19/2004,03:30,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/19/2004,03:31,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/19/2004,03:32,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/19/2004,03:34,1184.00,1184.00,1184.00,1184.00,7,0,7.00
11/19/2004,03:35,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/19/2004,03:40,1184.00,1184.00,1184.00,1184.00,10,0,10.00
11/19/2004,03:42,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/19/2004,03:43,1184.00,1184.25,1184.00,1184.25,240,0,240.00
11/19/2004,03:44,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/19/2004,03:45,1184.00,1184.00,1184.00,1184.00,0,67,67.00
11/19/2004,03:47,1184.25,1184.50,1184.25,1184.50,154,0,154.00
11/19/2004,03:48,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/19/2004,03:49,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/19/2004,03:50,1184.50,1184.50,1184.25,1184.50,7,1,8.00
11/19/2004,03:52,1184.50,1184.50,1184.25,1184.25,10,18,28.00
11/19/2004,03:53,1184.25,1184.25,1184.25,1184.25,0,31,31.00
11/19/2004,03:55,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/19/2004,03:56,1184.25,1184.50,1184.25,1184.50,31,0,31.00
11/19/2004,03:57,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/19/2004,03:58,1184.50,1184.75,1184.50,1184.50,93,65,158.00
11/19/2004,03:59,1184.50,1184.50,1184.50,1184.50,0,22,22.00
11/19/2004,04:00,1184.50,1184.75,1184.50,1184.50,1,54,55.00
11/19/2004,04:01,1184.50,1184.75,1184.50,1184.50,2,25,27.00
11/19/2004,04:02,1184.50,1184.50,1184.25,1184.25,0,95,95.00
11/19/2004,04:03,1184.25,1184.25,1184.25,1184.25,0,13,13.00
11/19/2004,04:04,1184.25,1184.25,1184.25,1184.25,0,55,55.00
11/19/2004,04:08,1184.25,1184.25,1184.25,1184.25,0,54,54.00
11/19/2004,04:11,1184.25,1184.25,1184.25,1184.25,0,93,93.00
11/19/2004,04:12,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/19/2004,04:13,1184.25,1184.25,1184.25,1184.25,0,6,6.00
11/19/2004,04:15,1184.00,1184.00,1184.00,1184.00,0,145,145.00
11/19/2004,04:16,1184.00,1184.00,1184.00,1184.00,0,12,12.00
11/19/2004,04:17,1184.00,1184.50,1184.00,1184.50,125,31,156.00
11/19/2004,04:18,1184.25,1184.25,1184.25,1184.25,0,39,39.00
11/19/2004,04:19,1184.25,1184.25,1184.25,1184.25,0,21,21.00
11/19/2004,04:20,1184.25,1184.25,1184.25,1184.25,0,34,34.00
11/19/2004,04:22,1184.25,1184.25,1184.25,1184.25,0,16,16.00
11/19/2004,04:23,1184.25,1184.25,1184.00,1184.00,0,26,26.00
11/19/2004,04:24,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/19/2004,04:26,1184.00,1184.00,1184.00,1184.00,0,11,11.00
11/19/2004,04:27,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/19/2004,04:29,1184.00,1184.00,1183.75,1183.75,0,42,42.00
11/19/2004,04:31,1184.00,1184.00,1183.75,1183.75,15,1,16.00
11/19/2004,04:32,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/19/2004,04:34,1184.00,1184.00,1184.00,1184.00,12,0,12.00
11/19/2004,04:35,1183.75,1183.75,1183.75,1183.75,0,60,60.00
11/19/2004,04:36,1183.75,1183.75,1183.75,1183.75,0,10,10.00
11/19/2004,04:37,1183.50,1183.50,1183.25,1183.50,107,74,181.00
11/19/2004,04:38,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/19/2004,04:42,1183.75,1183.75,1183.75,1183.75,6,0,6.00
11/19/2004,04:43,1183.75,1183.75,1183.75,1183.75,21,0,21.00
11/19/2004,04:44,1183.75,1183.75,1183.75,1183.75,2,0,2.00
11/19/2004,04:45,1183.75,1184.00,1183.75,1184.00,4,0,4.00
11/19/2004,04:46,1183.75,1183.75,1183.50,1183.50,0,5,5.00
11/19/2004,04:48,1183.75,1184.25,1183.75,1184.25,70,5,75.00
11/19/2004,04:49,1184.00,1184.00,1184.00,1184.00,0,11,11.00
11/19/2004,04:50,1184.00,1184.00,1184.00,1184.00,0,257,257.00
11/19/2004,04:51,1184.00,1184.25,1184.00,1184.25,1,144,145.00
11/19/2004,04:52,1184.25,1184.25,1184.25,1184.25,112,0,112.00
11/19/2004,04:53,1184.50,1184.50,1184.50,1184.50,40,0,40.00
11/19/2004,04:54,1184.50,1185.00,1184.50,1185.00,317,35,352.00
11/19/2004,04:55,1185.00,1185.00,1184.50,1184.75,57,27,84.00
11/19/2004,04:56,1184.75,1185.00,1184.75,1185.00,78,0,78.00
11/19/2004,04:57,1185.00,1185.00,1185.00,1185.00,94,0,94.00
11/19/2004,04:58,1185.25,1185.25,1185.00,1185.25,50,3,53.00
11/19/2004,04:59,1185.00,1185.25,1185.00,1185.00,9,23,32.00
11/19/2004,05:00,1185.00,1185.25,1185.00,1185.25,120,52,172.00
11/19/2004,05:01,1185.25,1185.25,1185.00,1185.00,7,90,97.00
11/19/2004,05:02,1185.00,1185.00,1185.00,1185.00,0,69,69.00
11/19/2004,05:03,1184.75,1184.75,1184.50,1184.75,46,105,151.00
11/19/2004,05:04,1185.00,1185.00,1184.75,1184.75,7,12,19.00
11/19/2004,05:05,1184.50,1184.75,1184.50,1184.75,5,53,58.00
11/19/2004,05:06,1184.50,1184.50,1184.25,1184.25,0,41,41.00
11/19/2004,05:07,1184.25,1184.25,1184.25,1184.25,0,55,55.00
11/19/2004,05:08,1184.25,1184.50,1184.25,1184.50,6,15,21.00
11/19/2004,05:10,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/19/2004,05:11,1184.50,1184.75,1184.50,1184.75,39,0,39.00
11/19/2004,05:13,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/19/2004,05:14,1184.50,1184.50,1184.50,1184.50,0,7,7.00
11/19/2004,05:15,1184.25,1184.50,1184.25,1184.50,6,2,8.00
11/19/2004,05:16,1184.25,1184.50,1184.25,1184.50,2,19,21.00
11/19/2004,05:17,1184.50,1184.75,1184.50,1184.75,2,0,2.00
11/19/2004,05:18,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/19/2004,05:19,1184.50,1184.50,1184.50,1184.50,0,8,8.00
11/19/2004,05:20,1184.75,1184.75,1184.75,1184.75,63,0,63.00
11/19/2004,05:21,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/19/2004,05:22,1184.75,1185.00,1184.75,1184.75,64,19,83.00
11/19/2004,05:23,1184.75,1184.75,1184.50,1184.75,8,19,27.00
11/19/2004,05:24,1184.75,1184.75,1184.75,1184.75,3,0,3.00
11/19/2004,05:25,1184.75,1185.00,1184.75,1185.00,24,0,24.00
11/19/2004,05:26,1184.75,1184.75,1184.25,1184.25,4,115,119.00
11/19/2004,05:27,1184.25,1184.50,1184.25,1184.50,6,2,8.00
11/19/2004,05:28,1184.50,1184.50,1184.50,1184.50,3,0,3.00
11/19/2004,05:31,1184.25,1184.50,1184.25,1184.50,1,10,11.00
11/19/2004,05:32,1184.50,1184.50,1184.50,1184.50,32,0,32.00
11/19/2004,05:35,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/19/2004,05:39,1184.50,1184.50,1184.50,1184.50,7,0,7.00
11/19/2004,05:43,1184.50,1184.50,1184.50,1184.50,34,0,34.00
11/19/2004,05:45,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/19/2004,05:46,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/19/2004,05:47,1184.75,1185.00,1184.75,1184.75,18,1,19.00
11/19/2004,05:49,1184.75,1184.75,1184.75,1184.75,0,9,9.00
11/19/2004,05:50,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/19/2004,05:51,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/19/2004,05:52,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/19/2004,05:53,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/19/2004,05:54,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/19/2004,05:56,1184.75,1185.00,1184.75,1185.00,1,2,3.00
11/19/2004,05:57,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/19/2004,05:58,1184.50,1184.50,1184.50,1184.50,0,108,108.00
11/19/2004,05:59,1184.50,1184.50,1184.50,1184.50,0,57,57.00
11/19/2004,06:00,1184.50,1184.50,1184.50,1184.50,0,36,36.00
11/19/2004,06:01,1184.50,1184.50,1184.25,1184.50,40,3,43.00
11/19/2004,06:02,1184.50,1184.50,1184.50,1184.50,26,0,26.00
11/19/2004,06:03,1184.50,1184.50,1184.50,1184.50,23,0,23.00
11/19/2004,06:04,1184.50,1184.75,1184.50,1184.75,139,0,139.00
11/19/2004,06:07,1185.00,1185.00,1185.00,1185.00,4,0,4.00
11/19/2004,06:08,1184.75,1185.00,1184.75,1185.00,17,1,18.00
11/19/2004,06:11,1184.75,1184.75,1184.75,1184.75,0,28,28.00
11/19/2004,06:12,1184.75,1184.75,1184.75,1184.75,0,37,37.00
11/19/2004,06:13,1184.75,1185.00,1184.75,1185.00,179,38,217.00
11/19/2004,06:14,1184.75,1185.00,1184.75,1185.00,2,1,3.00
11/19/2004,06:18,1185.00,1185.00,1185.00,1185.00,22,0,22.00
11/19/2004,06:20,1185.00,1185.00,1185.00,1185.00,6,0,6.00
11/19/2004,06:21,1185.00,1185.00,1185.00,1185.00,21,0,21.00
11/19/2004,06:22,1185.00,1185.00,1185.00,1185.00,71,0,71.00
11/19/2004,06:24,1185.00,1185.00,1185.00,1185.00,2,0,2.00
11/19/2004,06:25,1184.75,1184.75,1184.75,1184.75,0,7,7.00
11/19/2004,06:26,1184.75,1184.75,1184.75,1184.75,0,92,92.00
11/19/2004,06:28,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/19/2004,06:29,1184.75,1184.75,1184.75,1184.75,0,13,13.00
11/19/2004,06:30,1184.75,1184.75,1184.75,1184.75,0,4,4.00
11/19/2004,06:31,1184.75,1184.75,1184.75,1184.75,0,9,9.00
11/19/2004,06:32,1184.75,1184.75,1184.50,1184.50,0,2,2.00
11/19/2004,06:33,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/19/2004,06:34,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/19/2004,06:35,1184.50,1184.50,1184.50,1184.50,0,4,4.00
11/19/2004,06:36,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/19/2004,06:37,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/19/2004,06:38,1184.75,1184.75,1184.50,1184.50,7,92,99.00
11/19/2004,06:39,1184.25,1184.75,1184.25,1184.50,15,5,20.00
11/19/2004,06:40,1184.50,1184.50,1184.50,1184.50,0,46,46.00
11/19/2004,06:41,1184.50,1184.50,1184.25,1184.25,0,3,3.00
11/19/2004,06:42,1184.25,1184.50,1184.25,1184.25,5,43,48.00
11/19/2004,06:43,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/19/2004,06:44,1184.25,1184.50,1184.25,1184.50,78,1,79.00
11/19/2004,06:45,1184.50,1184.50,1184.50,1184.50,7,0,7.00
11/19/2004,06:47,1184.50,1184.50,1184.50,1184.50,26,0,26.00
11/19/2004,06:48,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/19/2004,06:51,1184.50,1184.50,1184.50,1184.50,12,0,12.00
11/19/2004,06:52,1184.50,1184.50,1184.25,1184.50,4,1,5.00
11/19/2004,06:54,1184.50,1184.75,1184.50,1184.50,78,1,79.00
11/19/2004,06:56,1184.75,1184.75,1184.75,1184.75,3,0,3.00
11/19/2004,06:57,1184.50,1184.50,1184.50,1184.50,0,11,11.00
11/19/2004,06:58,1184.50,1184.75,1184.50,1184.50,12,14,26.00
11/19/2004,06:59,1184.75,1184.75,1184.50,1184.75,40,2,42.00
11/19/2004,07:00,1184.75,1184.75,1184.50,1184.75,31,2,33.00
11/19/2004,07:01,1184.75,1185.00,1184.75,1185.00,2,0,2.00
11/19/2004,07:02,1185.00,1185.00,1184.75,1184.75,7,6,13.00
11/19/2004,07:03,1185.00,1185.00,1185.00,1185.00,1,0,1.00
11/19/2004,07:05,1185.00,1185.00,1184.75,1185.00,6,2,8.00
11/19/2004,07:06,1185.00,1185.00,1184.75,1185.00,66,1,67.00
11/19/2004,07:07,1185.00,1185.00,1185.00,1185.00,7,0,7.00
11/19/2004,07:08,1185.00,1185.00,1185.00,1185.00,6,0,6.00
11/19/2004,07:09,1184.75,1185.00,1184.75,1185.00,1,10,11.00
11/19/2004,07:10,1185.00,1185.00,1184.75,1184.75,3,3,6.00
11/19/2004,07:12,1185.00,1185.00,1184.75,1184.75,5,1,6.00
11/19/2004,07:13,1185.00,1185.00,1185.00,1185.00,64,0,64.00
11/19/2004,07:14,1185.00,1185.00,1184.75,1185.00,36,1,37.00
11/19/2004,07:15,1185.00,1185.00,1185.00,1185.00,36,0,36.00
11/19/2004,07:16,1185.00,1185.00,1185.00,1185.00,7,0,7.00
11/19/2004,07:17,1184.75,1184.75,1184.75,1184.75,0,3,3.00
11/19/2004,07:19,1184.75,1184.75,1184.75,1184.75,0,17,17.00
11/19/2004,07:20,1184.75,1184.75,1184.50,1184.75,75,276,351.00
11/19/2004,07:21,1184.75,1184.75,1184.50,1184.50,10,199,209.00
11/19/2004,07:22,1184.50,1184.75,1184.50,1184.75,1,22,23.00
11/19/2004,07:23,1184.75,1184.75,1184.50,1184.50,20,3,23.00
11/19/2004,07:24,1184.50,1184.50,1184.50,1184.50,0,109,109.00
11/19/2004,07:25,1184.50,1184.75,1184.50,1184.50,7,67,74.00
11/19/2004,07:26,1184.50,1184.50,1184.25,1184.50,4,2,6.00
11/19/2004,07:27,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/19/2004,07:28,1184.25,1184.50,1184.25,1184.50,16,6,22.00
11/19/2004,07:29,1184.50,1184.50,1184.50,1184.50,14,0,14.00
11/19/2004,07:30,1184.50,1184.50,1184.50,1184.50,4,0,4.00
11/19/2004,07:31,1184.25,1184.50,1184.25,1184.25,4,106,110.00
11/19/2004,07:32,1184.25,1184.25,1184.25,1184.25,0,201,201.00
11/19/2004,07:33,1184.25,1184.25,1184.25,1184.25,0,74,74.00
11/19/2004,07:34,1184.25,1184.50,1184.25,1184.25,76,7,83.00
11/19/2004,07:35,1184.25,1184.25,1184.25,1184.25,0,26,26.00
11/19/2004,07:36,1184.50,1184.75,1184.25,1184.50,79,8,87.00
11/19/2004,07:37,1184.50,1184.50,1184.25,1184.25,0,71,71.00
11/19/2004,07:38,1184.50,1184.50,1184.25,1184.50,194,3,197.00
11/19/2004,07:39,1184.25,1184.25,1184.25,1184.25,0,8,8.00
11/19/2004,07:40,1184.25,1184.25,1183.50,1183.50,58,729,787.00
11/19/2004,07:41,1183.50,1183.50,1183.25,1183.25,523,40,563.00
11/19/2004,07:42,1183.50,1183.75,1183.25,1183.50,139,254,393.00
11/19/2004,07:43,1183.50,1183.75,1183.25,1183.75,140,1,141.00
11/19/2004,07:44,1183.50,1184.00,1183.50,1183.75,230,10,240.00
11/19/2004,07:45,1184.00,1184.25,1183.75,1183.75,438,319,757.00
11/19/2004,07:46,1184.00,1184.00,1183.75,1184.00,11,6,17.00
11/19/2004,07:47,1184.00,1184.00,1183.75,1184.00,2,92,94.00
11/19/2004,07:48,1183.75,1183.75,1183.75,1183.75,0,93,93.00
11/19/2004,07:49,1183.75,1183.75,1183.50,1183.50,0,34,34.00
11/19/2004,07:50,1183.50,1183.75,1183.50,1183.50,15,32,47.00
11/19/2004,07:51,1183.50,1183.50,1183.50,1183.50,0,280,280.00
11/19/2004,07:52,1183.50,1183.50,1183.50,1183.50,0,11,11.00
11/19/2004,07:53,1183.50,1183.75,1183.50,1183.50,6,8,14.00
11/19/2004,07:54,1183.75,1183.75,1183.75,1183.75,98,0,98.00
11/19/2004,07:55,1183.75,1184.25,1183.75,1184.00,197,164,361.00
11/19/2004,07:56,1183.75,1184.00,1183.75,1184.00,61,20,81.00
11/19/2004,07:57,1183.75,1183.75,1183.75,1183.75,0,43,43.00
11/19/2004,07:58,1183.75,1183.75,1183.25,1183.75,78,276,354.00
11/19/2004,07:59,1183.75,1184.00,1183.50,1184.00,102,2,104.00
11/19/2004,08:00,1183.75,1184.00,1183.75,1184.00,156,3,159.00
11/19/2004,08:01,1184.00,1184.25,1183.50,1183.75,131,178,309.00
11/19/2004,08:02,1183.75,1184.00,1183.75,1183.75,114,3,117.00
11/19/2004,08:03,1183.75,1183.75,1183.75,1183.75,0,52,52.00
11/19/2004,08:04,1183.75,1184.00,1183.50,1184.00,62,135,197.00
11/19/2004,08:05,1184.00,1184.25,1184.00,1184.25,90,33,123.00
11/19/2004,08:06,1184.25,1184.25,1183.75,1184.00,10,144,154.00
11/19/2004,08:07,1184.00,1184.00,1183.75,1183.75,0,101,101.00
11/19/2004,08:08,1183.75,1184.00,1183.75,1183.75,5,59,64.00
11/19/2004,08:09,1184.00,1184.25,1184.00,1184.00,37,25,62.00
11/19/2004,08:10,1184.00,1184.00,1183.75,1183.75,0,120,120.00
11/19/2004,08:11,1183.75,1183.75,1183.50,1183.50,0,135,135.00
11/19/2004,08:12,1183.50,1184.25,1183.25,1184.00,292,285,577.00
11/19/2004,08:13,1183.75,1184.00,1183.75,1183.75,198,46,244.00
11/19/2004,08:14,1183.75,1184.00,1183.75,1183.75,1,29,30.00
11/19/2004,08:15,1183.75,1183.75,1183.75,1183.75,0,9,9.00
11/19/2004,08:16,1183.75,1184.00,1183.50,1183.50,40,25,65.00
11/19/2004,08:17,1183.50,1183.50,1183.25,1183.25,119,419,538.00
11/19/2004,08:18,1183.25,1183.50,1183.25,1183.50,27,16,43.00
11/19/2004,08:19,1183.25,1183.25,1183.00,1183.25,4,183,187.00
11/19/2004,08:20,1183.00,1183.25,1182.75,1183.00,21,101,122.00
11/19/2004,08:21,1183.25,1183.25,1183.00,1183.00,123,8,131.00
11/19/2004,08:22,1183.25,1183.50,1183.00,1183.25,32,2,34.00
11/19/2004,08:23,1183.25,1183.75,1183.25,1183.75,103,1,104.00
11/19/2004,08:24,1183.75,1184.00,1183.75,1183.75,86,1,87.00
11/19/2004,08:25,1183.75,1184.00,1183.50,1183.50,25,21,46.00
11/19/2004,08:26,1183.75,1184.00,1183.50,1183.75,369,9,378.00
11/19/2004,08:27,1184.00,1184.50,1183.75,1184.25,569,299,868.00
11/19/2004,08:28,1184.25,1184.25,1184.00,1184.25,17,381,398.00
11/19/2004,08:29,1184.50,1184.75,1184.50,1184.75,1011,39,1050.00
11/19/2004,08:30,1184.75,1185.00,1184.50,1184.75,1267,1057,2324.00
11/19/2004,08:31,1184.75,1185.25,1184.50,1185.25,3191,2518,5709.00
11/19/2004,08:32,1185.25,1185.50,1184.75,1184.75,1214,1368,2582.00
11/19/2004,08:33,1184.75,1185.00,1184.50,1184.75,650,800,1450.00
11/19/2004,08:34,1184.75,1185.00,1184.50,1184.50,401,647,1048.00
11/19/2004,08:35,1184.50,1185.00,1184.50,1184.75,1223,539,1762.00
11/19/2004,08:36,1185.00,1185.00,1184.50,1184.50,597,751,1348.00
11/19/2004,08:37,1184.75,1184.75,1184.00,1184.25,108,1682,1790.00
11/19/2004,08:38,1184.00,1184.25,1183.00,1183.00,408,3694,4102.00
11/19/2004,08:39,1183.00,1183.25,1182.00,1182.25,1602,4648,6250.00
11/19/2004,08:40,1182.25,1182.50,1181.00,1181.50,3525,5536,9061.00
11/19/2004,08:41,1181.50,1182.00,1181.50,1181.75,1348,1406,2754.00
11/19/2004,08:42,1181.75,1181.75,1181.25,1181.50,908,1604,2512.00
11/19/2004,08:43,1181.50,1181.75,1180.75,1181.25,1921,4975,6896.00
11/19/2004,08:44,1181.00,1181.50,1180.50,1180.75,1723,3545,5268.00
11/19/2004,08:45,1180.75,1181.25,1180.75,1181.25,933,1411,2344.00
11/19/2004,08:46,1181.00,1181.50,1181.00,1181.25,1293,831,2124.00
11/19/2004,08:47,1181.00,1181.25,1180.00,1180.00,657,3822,4479.00
11/19/2004,08:48,1180.00,1180.25,1179.25,1179.50,2043,4483,6526.00
11/19/2004,08:49,1179.50,1180.00,1179.25,1179.50,2208,2853,5061.00
11/19/2004,08:50,1179.50,1180.25,1179.25,1180.00,3541,1877,5418.00
11/19/2004,08:51,1180.25,1180.25,1179.75,1180.00,1195,1771,2966.00
11/19/2004,08:52,1180.00,1180.75,1180.00,1180.50,2581,1196,3777.00
11/19/2004,08:53,1180.25,1180.75,1180.25,1180.50,800,954,1754.00
11/19/2004,08:54,1180.50,1180.75,1180.25,1180.25,870,951,1821.00
11/19/2004,08:55,1180.00,1180.75,1179.75,1180.50,1419,1449,2868.00
11/19/2004,08:56,1180.50,1181.00,1180.25,1180.75,1258,690,1948.00
11/19/2004,08:57,1181.00,1181.00,1180.50,1180.75,377,394,771.00
11/19/2004,08:58,1180.75,1181.00,1180.25,1180.75,809,1522,2331.00
11/19/2004,08:59,1180.75,1181.00,1180.50,1180.75,629,529,1158.00
11/19/2004,09:00,1180.75,1180.75,1180.25,1180.50,971,756,1727.00
11/19/2004,09:01,1180.50,1180.75,1179.75,1180.25,1566,1545,3111.00
11/19/2004,09:02,1180.25,1180.50,1180.00,1180.25,780,1044,1824.00
11/19/2004,09:03,1180.25,1180.50,1179.00,1179.50,1530,5303,6833.00
11/19/2004,09:04,1179.50,1180.00,1179.25,1179.50,1608,1594,3202.00
11/19/2004,09:05,1179.25,1179.75,1179.25,1179.75,998,644,1642.00
11/19/2004,09:06,1179.50,1180.00,1179.25,1179.75,1342,1122,2464.00
11/19/2004,09:07,1179.50,1180.00,1179.25,1179.25,369,1738,2107.00
11/19/2004,09:08,1179.25,1179.50,1178.00,1178.25,3394,6283,9677.00
11/19/2004,09:09,1178.25,1178.50,1177.50,1177.50,2852,6254,9106.00
11/19/2004,09:10,1177.50,1177.75,1176.50,1176.75,1708,5974,7682.00
11/19/2004,09:11,1176.75,1176.75,1175.75,1176.00,3445,6259,9704.00
11/19/2004,09:12,1176.00,1176.00,1175.25,1175.75,4514,6356,10870.00
11/19/2004,09:13,1175.75,1176.00,1175.00,1175.25,3698,4632,8330.00
11/19/2004,09:14,1175.25,1175.75,1174.75,1175.25,2932,5661,8593.00
11/19/2004,09:15,1175.25,1175.75,1174.50,1175.25,2306,3307,5613.00
11/19/2004,09:16,1175.50,1175.50,1174.50,1175.00,1689,3069,4758.00
11/19/2004,09:17,1174.75,1175.00,1173.50,1174.25,3145,7157,10302.00
11/19/2004,09:18,1174.00,1174.75,1174.00,1174.25,3219,4844,8063.00
11/19/2004,09:19,1174.25,1174.50,1173.50,1174.25,3714,3795,7509.00
11/19/2004,09:20,1174.25,1174.50,1173.25,1173.25,1992,3623,5615.00
11/19/2004,09:21,1173.25,1174.00,1172.75,1173.75,4242,4794,9036.00
11/19/2004,09:22,1173.50,1174.50,1173.50,1174.50,2663,2905,5568.00
11/19/2004,09:23,1174.50,1175.00,1174.00,1175.00,5408,801,6209.00
11/19/2004,09:24,1175.00,1175.75,1175.00,1175.25,3500,2474,5974.00
11/19/2004,09:25,1175.00,1175.75,1175.00,1175.50,942,553,1495.00
11/19/2004,09:26,1175.50,1175.50,1174.75,1174.75,329,1686,2015.00
11/19/2004,09:27,1175.00,1175.00,1174.00,1174.25,1781,2662,4443.00
11/19/2004,09:28,1174.25,1174.75,1174.25,1174.50,1407,1394,2801.00
11/19/2004,09:29,1174.50,1174.75,1174.00,1174.75,955,549,1504.00
11/19/2004,09:30,1174.75,1174.75,1174.00,1174.25,319,1037,1356.00
11/19/2004,09:31,1174.25,1174.50,1174.00,1174.25,302,888,1190.00
11/19/2004,09:32,1174.25,1174.25,1173.50,1174.00,1450,3640,5090.00
11/19/2004,09:33,1173.75,1174.25,1173.75,1174.00,440,818,1258.00
11/19/2004,09:34,1174.00,1174.25,1173.50,1173.75,448,778,1226.00
11/19/2004,09:35,1174.00,1174.25,1173.25,1173.50,933,2266,3199.00
11/19/2004,09:36,1173.25,1173.50,1172.50,1173.00,2959,4599,7558.00
11/19/2004,09:37,1172.75,1173.00,1172.25,1173.00,2337,3744,6081.00
11/19/2004,09:38,1173.00,1173.50,1172.75,1173.25,1490,936,2426.00
11/19/2004,09:39,1173.25,1174.25,1173.25,1174.00,3332,596,3928.00
11/19/2004,09:40,1174.25,1175.00,1174.00,1174.50,2580,788,3368.00
11/19/2004,09:41,1174.75,1175.00,1174.50,1174.75,779,491,1270.00
11/19/2004,09:42,1174.75,1175.50,1174.75,1175.00,2066,1612,3678.00
11/19/2004,09:43,1175.00,1175.25,1174.75,1174.75,991,498,1489.00
11/19/2004,09:44,1175.00,1175.00,1174.50,1174.75,271,712,983.00
11/19/2004,09:45,1174.50,1174.75,1174.00,1174.25,407,1343,1750.00
11/19/2004,09:46,1174.25,1174.50,1174.00,1174.00,335,504,839.00
11/19/2004,09:47,1174.00,1174.25,1174.00,1174.25,96,1070,1166.00
11/19/2004,09:48,1174.25,1174.25,1173.75,1174.00,516,451,967.00
11/19/2004,09:49,1174.00,1174.25,1173.75,1174.25,884,503,1387.00
11/19/2004,09:50,1174.25,1174.25,1173.75,1174.00,401,538,939.00
11/19/2004,09:51,1173.75,1174.00,1173.50,1173.75,613,430,1043.00
11/19/2004,09:52,1173.50,1173.75,1173.25,1173.75,1080,726,1806.00
11/19/2004,09:53,1173.75,1173.75,1173.25,1173.50,856,557,1413.00
11/19/2004,09:54,1173.75,1173.75,1173.25,1173.50,225,427,652.00
11/19/2004,09:55,1173.50,1174.00,1173.25,1173.50,811,586,1397.00
11/19/2004,09:56,1173.50,1173.75,1173.50,1173.50,462,267,729.00
11/19/2004,09:57,1173.50,1174.00,1173.50,1174.00,1169,17,1186.00
11/19/2004,09:58,1174.00,1174.00,1173.75,1174.00,658,699,1357.00
11/19/2004,09:59,1174.00,1174.25,1173.50,1173.75,1264,790,2054.00
11/19/2004,10:00,1173.75,1174.25,1173.75,1174.00,603,113,716.00
11/19/2004,10:01,1174.00,1174.50,1173.75,1174.25,2424,407,2831.00
11/19/2004,10:02,1174.25,1174.50,1174.25,1174.25,213,566,779.00
11/19/2004,10:03,1174.50,1174.50,1173.50,1173.50,475,1800,2275.00
11/19/2004,10:04,1173.75,1173.75,1173.00,1173.50,1093,2119,3212.00
11/19/2004,10:05,1173.50,1173.75,1172.25,1172.50,2077,3831,5908.00
11/19/2004,10:06,1172.50,1172.75,1172.00,1172.00,1960,3540,5500.00
11/19/2004,10:07,1172.00,1172.25,1171.50,1172.00,2325,3364,5689.00
11/19/2004,10:08,1172.00,1172.25,1171.50,1172.00,1198,681,1879.00
11/19/2004,10:09,1172.00,1172.50,1171.75,1172.25,1686,1051,2737.00
11/19/2004,10:10,1172.25,1172.75,1172.00,1172.75,1850,389,2239.00
11/19/2004,10:11,1172.75,1173.50,1172.75,1173.25,3089,572,3661.00
11/19/2004,10:12,1173.25,1173.50,1172.75,1173.00,729,866,1595.00
11/19/2004,10:13,1173.00,1173.00,1172.50,1172.75,210,503,713.00
11/19/2004,10:14,1172.75,1172.75,1172.25,1172.25,623,988,1611.00
11/19/2004,10:15,1172.25,1172.75,1172.00,1172.50,431,728,1159.00
11/19/2004,10:16,1172.50,1173.25,1172.50,1173.25,1129,137,1266.00
11/19/2004,10:17,1173.25,1173.25,1172.50,1172.75,362,1312,1674.00
11/19/2004,10:18,1172.50,1173.00,1172.50,1173.00,520,42,562.00
11/19/2004,10:19,1172.75,1173.00,1172.50,1172.75,375,517,892.00
11/19/2004,10:20,1172.75,1172.75,1172.25,1172.50,616,1222,1838.00
11/19/2004,10:21,1172.75,1173.00,1172.25,1172.50,574,390,964.00
11/19/2004,10:22,1172.75,1172.75,1172.00,1172.50,324,1360,1684.00
11/19/2004,10:23,1172.25,1173.50,1172.25,1173.25,1691,242,1933.00
11/19/2004,10:24,1173.50,1173.50,1173.00,1173.00,280,772,1052.00
11/19/2004,10:25,1173.00,1173.50,1173.00,1173.00,2388,1384,3772.00
11/19/2004,10:26,1173.00,1173.50,1173.00,1173.25,370,235,605.00
11/19/2004,10:27,1173.50,1173.50,1173.00,1173.00,388,1110,1498.00
11/19/2004,10:28,1173.25,1173.50,1173.00,1173.50,377,137,514.00
11/19/2004,10:29,1173.25,1173.50,1173.00,1173.00,48,582,630.00
11/19/2004,10:30,1173.00,1173.25,1172.75,1173.00,262,674,936.00
11/19/2004,10:31,1173.00,1173.75,1172.75,1173.50,1026,547,1573.00
11/19/2004,10:32,1173.50,1174.00,1173.50,1173.75,888,703,1591.00
11/19/2004,10:33,1174.00,1174.00,1173.00,1173.25,123,1291,1414.00
11/19/2004,10:34,1173.25,1173.50,1173.25,1173.25,235,119,354.00
11/19/2004,10:35,1173.25,1173.50,1173.00,1173.25,119,1475,1594.00
11/19/2004,10:36,1173.25,1173.75,1173.00,1173.75,366,40,406.00
11/19/2004,10:37,1173.50,1173.75,1173.00,1173.75,417,410,827.00
11/19/2004,10:38,1173.75,1173.75,1173.00,1173.50,468,982,1450.00
11/19/2004,10:39,1173.50,1173.50,1173.00,1173.50,513,99,612.00
11/19/2004,10:40,1173.50,1173.50,1173.25,1173.50,131,65,196.00
11/19/2004,10:41,1173.50,1173.50,1173.25,1173.50,537,399,936.00
11/19/2004,10:42,1173.25,1173.50,1173.25,1173.50,133,93,226.00
11/19/2004,10:43,1173.75,1173.75,1173.50,1173.75,361,47,408.00
11/19/2004,10:44,1173.75,1173.75,1173.25,1173.25,16,501,517.00
11/19/2004,10:45,1173.25,1173.50,1173.00,1173.25,397,727,1124.00
11/19/2004,10:46,1173.25,1173.25,1172.50,1172.75,1409,1528,2937.00
11/19/2004,10:47,1173.00,1173.00,1172.50,1172.75,591,426,1017.00
11/19/2004,10:48,1172.75,1172.75,1172.25,1172.50,409,1183,1592.00
11/19/2004,10:49,1172.50,1173.00,1172.50,1173.00,105,78,183.00
11/19/2004,10:50,1172.75,1173.00,1172.25,1172.50,895,903,1798.00
11/19/2004,10:51,1172.50,1172.75,1172.25,1172.50,299,413,712.00
11/19/2004,10:52,1172.75,1173.00,1172.50,1173.00,501,275,776.00
11/19/2004,10:53,1173.00,1173.00,1172.25,1172.50,277,667,944.00
11/19/2004,10:54,1172.75,1173.00,1172.50,1172.75,645,354,999.00
11/19/2004,10:55,1172.75,1173.00,1172.50,1172.75,503,361,864.00
11/19/2004,10:56,1172.75,1173.00,1172.50,1172.75,455,100,555.00
11/19/2004,10:57,1172.75,1173.25,1172.75,1173.00,997,595,1592.00
11/19/2004,10:58,1172.75,1173.00,1172.75,1173.00,29,602,631.00
11/19/2004,10:59,1173.00,1173.00,1172.50,1172.75,361,1697,2058.00
11/19/2004,11:00,1172.75,1172.75,1172.25,1172.25,661,877,1538.00
11/19/2004,11:01,1172.50,1172.75,1172.25,1172.50,191,472,663.00
11/19/2004,11:02,1172.50,1172.75,1172.25,1172.50,424,237,661.00
11/19/2004,11:03,1172.75,1173.00,1172.50,1172.75,631,114,745.00
11/19/2004,11:04,1172.75,1173.00,1172.75,1173.00,709,97,806.00
11/19/2004,11:05,1172.75,1173.00,1172.75,1172.75,48,143,191.00
11/19/2004,11:06,1173.00,1173.00,1172.75,1172.75,207,189,396.00
11/19/2004,11:07,1173.00,1173.00,1172.75,1172.75,360,159,519.00
11/19/2004,11:08,1173.00,1173.00,1172.75,1172.75,58,480,538.00
11/19/2004,11:09,1172.75,1173.00,1172.50,1172.75,148,389,537.00
11/19/2004,11:10,1172.75,1172.75,1172.50,1172.75,14,84,98.00
11/19/2004,11:11,1172.50,1172.75,1172.50,1172.75,46,313,359.00
11/19/2004,11:12,1172.75,1172.75,1172.25,1172.25,266,362,628.00
11/19/2004,11:13,1172.25,1172.50,1172.25,1172.25,265,223,488.00
11/19/2004,11:14,1172.50,1172.50,1172.25,1172.50,145,623,768.00
11/19/2004,11:15,1172.50,1172.50,1172.00,1172.50,331,613,944.00
11/19/2004,11:16,1172.25,1172.50,1172.25,1172.50,57,186,243.00
11/19/2004,11:17,1172.25,1172.50,1172.25,1172.50,51,99,150.00
11/19/2004,11:18,1172.50,1172.50,1172.00,1172.25,117,318,435.00
11/19/2004,11:19,1172.25,1172.50,1172.25,1172.50,13,510,523.00
11/19/2004,11:20,1172.50,1172.75,1172.00,1172.25,494,448,942.00
11/19/2004,11:21,1172.25,1172.50,1172.00,1172.50,34,317,351.00
11/19/2004,11:22,1172.25,1172.50,1171.75,1171.75,57,1011,1068.00
11/19/2004,11:23,1171.75,1172.25,1171.50,1171.75,663,1305,1968.00
11/19/2004,11:24,1171.75,1172.00,1171.50,1172.00,384,508,892.00
11/19/2004,11:25,1172.00,1172.00,1171.00,1171.25,583,2794,3377.00
11/19/2004,11:26,1171.25,1171.50,1171.00,1171.25,552,311,863.00
11/19/2004,11:27,1171.25,1171.50,1171.00,1171.50,605,292,897.00
11/19/2004,11:28,1171.25,1171.75,1171.25,1171.25,604,24,628.00
11/19/2004,11:29,1171.50,1171.75,1171.25,1171.50,317,26,343.00
11/19/2004,11:30,1171.75,1172.00,1171.75,1172.00,482,160,642.00
11/19/2004,11:31,1172.00,1172.25,1171.75,1172.00,619,202,821.00
11/19/2004,11:32,1172.00,1172.25,1171.75,1172.25,747,224,971.00
11/19/2004,11:33,1172.25,1172.50,1172.00,1172.25,223,385,608.00
11/19/2004,11:34,1172.00,1172.25,1171.75,1172.25,225,215,440.00
11/19/2004,11:35,1172.00,1172.25,1171.75,1171.75,277,581,858.00
11/19/2004,11:36,1172.00,1172.00,1171.75,1172.00,309,108,417.00
11/19/2004,11:37,1172.00,1172.50,1172.00,1172.25,355,88,443.00
11/19/2004,11:38,1172.25,1172.50,1172.25,1172.25,132,211,343.00
11/19/2004,11:39,1172.25,1172.25,1172.00,1172.00,227,195,422.00
11/19/2004,11:40,1172.25,1172.25,1171.75,1171.75,136,443,579.00
11/19/2004,11:41,1171.75,1172.00,1171.75,1171.75,47,56,103.00
11/19/2004,11:42,1172.00,1172.00,1171.75,1172.00,13,104,117.00
11/19/2004,11:43,1171.75,1172.50,1171.75,1172.25,955,137,1092.00
11/19/2004,11:44,1172.25,1172.25,1172.00,1172.00,43,477,520.00
11/19/2004,11:45,1172.25,1172.25,1172.00,1172.00,121,27,148.00
11/19/2004,11:46,1172.00,1172.25,1171.75,1171.75,25,443,468.00
11/19/2004,11:47,1172.00,1172.25,1171.75,1172.00,66,82,148.00
11/19/2004,11:48,1172.00,1172.50,1172.00,1172.50,276,149,425.00
11/19/2004,11:49,1172.25,1172.50,1172.25,1172.50,94,53,147.00
11/19/2004,11:50,1172.50,1172.75,1172.25,1172.75,706,74,780.00
11/19/2004,11:51,1172.75,1172.75,1172.50,1172.75,811,23,834.00
11/19/2004,11:52,1172.50,1173.00,1172.50,1173.00,320,83,403.00
11/19/2004,11:53,1173.00,1173.00,1172.25,1172.50,318,624,942.00
11/19/2004,11:54,1172.75,1173.00,1172.50,1172.75,167,146,313.00
11/19/2004,11:55,1172.75,1173.00,1172.50,1173.00,668,26,694.00
11/19/2004,11:56,1173.00,1173.25,1172.75,1173.00,403,78,481.00
11/19/2004,11:57,1173.25,1173.25,1173.00,1173.00,141,106,247.00
11/19/2004,11:58,1173.00,1173.25,1173.00,1173.25,37,195,232.00
11/19/2004,11:59,1173.00,1173.25,1173.00,1173.25,129,136,265.00
11/19/2004,12:00,1173.00,1173.25,1172.50,1173.00,488,774,1262.00
11/19/2004,12:01,1173.00,1173.00,1172.50,1173.00,193,166,359.00
11/19/2004,12:02,1172.75,1173.00,1172.75,1173.00,13,37,50.00
11/19/2004,12:03,1172.75,1173.00,1172.50,1172.50,29,147,176.00
11/19/2004,12:04,1172.50,1173.50,1172.50,1173.25,1227,586,1813.00
11/19/2004,12:05,1173.25,1173.25,1172.50,1172.75,23,609,632.00
11/19/2004,12:06,1172.75,1173.00,1172.50,1173.00,370,229,599.00
11/19/2004,12:07,1173.00,1173.25,1172.75,1172.75,191,60,251.00
11/19/2004,12:08,1172.75,1173.00,1172.75,1173.00,61,163,224.00
11/19/2004,12:09,1173.00,1173.25,1173.00,1173.25,949,23,972.00
11/19/2004,12:10,1173.25,1173.50,1173.00,1173.25,178,367,545.00
11/19/2004,12:11,1173.50,1173.75,1173.25,1173.50,721,209,930.00
11/19/2004,12:12,1173.75,1173.75,1173.25,1173.50,133,533,666.00
11/19/2004,12:13,1173.50,1173.75,1173.25,1173.75,347,6,353.00
11/19/2004,12:14,1173.50,1173.75,1173.25,1173.50,75,166,241.00
11/19/2004,12:15,1173.25,1173.75,1173.25,1173.75,428,61,489.00
11/19/2004,12:16,1173.75,1174.00,1173.50,1174.00,874,75,949.00
11/19/2004,12:17,1174.00,1174.00,1173.50,1174.00,1008,572,1580.00
11/19/2004,12:18,1173.75,1174.00,1173.50,1173.75,748,368,1116.00
11/19/2004,12:19,1173.75,1173.75,1173.25,1173.50,296,677,973.00
11/19/2004,12:20,1173.50,1173.75,1173.25,1173.50,245,40,285.00
11/19/2004,12:21,1173.50,1173.75,1173.25,1173.50,142,191,333.00
11/19/2004,12:22,1173.50,1173.50,1172.75,1173.00,295,727,1022.00
11/19/2004,12:23,1172.75,1173.00,1172.50,1172.75,163,509,672.00
11/19/2004,12:24,1173.00,1173.00,1172.50,1172.75,484,201,685.00
11/19/2004,12:25,1172.75,1172.75,1172.50,1172.75,64,22,86.00
11/19/2004,12:26,1172.75,1172.75,1172.50,1172.75,457,61,518.00
11/19/2004,12:27,1172.75,1173.00,1172.50,1172.50,601,124,725.00
11/19/2004,12:28,1172.50,1173.00,1172.50,1173.00,199,44,243.00
11/19/2004,12:29,1172.75,1173.25,1172.75,1173.00,399,149,548.00
11/19/2004,12:30,1173.00,1173.00,1172.75,1173.00,54,37,91.00
11/19/2004,12:31,1172.75,1173.00,1172.50,1172.50,325,504,829.00
11/19/2004,12:32,1172.75,1172.75,1172.50,1172.75,61,24,85.00
11/19/2004,12:33,1172.75,1172.75,1172.50,1172.50,7,490,497.00
11/19/2004,12:34,1172.50,1173.00,1172.50,1173.00,192,11,203.00
11/19/2004,12:35,1173.00,1173.00,1172.50,1172.50,1,178,179.00
11/19/2004,12:36,1172.75,1172.75,1172.50,1172.75,31,10,41.00
11/19/2004,12:37,1172.75,1172.75,1172.50,1172.75,473,2,475.00
11/19/2004,12:38,1172.75,1173.00,1172.75,1173.00,191,2,193.00
11/19/2004,12:39,1172.75,1173.00,1172.50,1172.75,175,245,420.00
11/19/2004,12:40,1172.75,1172.75,1172.50,1172.50,66,129,195.00
11/19/2004,12:41,1172.50,1172.75,1172.50,1172.75,243,105,348.00
11/19/2004,12:42,1172.50,1172.75,1172.50,1172.50,34,6,40.00
11/19/2004,12:43,1172.75,1172.75,1172.25,1172.50,375,341,716.00
11/19/2004,12:44,1172.50,1172.75,1172.25,1172.50,222,400,622.00
11/19/2004,12:45,1172.50,1172.50,1172.25,1172.25,172,22,194.00
11/19/2004,12:46,1172.25,1172.50,1172.25,1172.25,12,33,45.00
11/19/2004,12:47,1172.25,1172.50,1172.25,1172.50,4,39,43.00
11/19/2004,12:48,1172.50,1172.50,1172.25,1172.50,188,10,198.00
11/19/2004,12:49,1172.50,1172.50,1172.25,1172.50,27,83,110.00
11/19/2004,12:50,1172.50,1172.50,1172.25,1172.50,88,30,118.00
11/19/2004,12:51,1172.50,1172.50,1172.25,1172.50,12,11,23.00
11/19/2004,12:52,1172.50,1172.75,1172.25,1172.50,768,16,784.00
11/19/2004,12:53,1172.75,1173.00,1172.50,1173.00,553,116,669.00
11/19/2004,12:54,1173.00,1173.00,1172.75,1173.00,55,3,58.00
11/19/2004,12:55,1172.75,1173.00,1172.75,1173.00,41,12,53.00
11/19/2004,12:56,1173.00,1173.00,1172.50,1172.75,285,594,879.00
11/19/2004,12:57,1172.75,1173.00,1172.75,1173.00,386,429,815.00
11/19/2004,12:58,1173.00,1173.00,1172.75,1172.75,3,395,398.00
11/19/2004,12:59,1172.75,1173.00,1172.50,1172.50,7,438,445.00
11/19/2004,13:00,1172.50,1172.75,1172.00,1172.00,50,717,767.00
11/19/2004,13:01,1172.00,1172.50,1172.00,1172.25,600,363,963.00
11/19/2004,13:02,1172.25,1172.25,1172.00,1172.00,29,201,230.00
11/19/2004,13:03,1172.00,1172.25,1171.75,1171.75,222,2477,2699.00
11/19/2004,13:04,1172.00,1172.00,1171.75,1171.75,49,199,248.00
11/19/2004,13:05,1171.75,1172.00,1171.50,1171.75,43,1126,1169.00
11/19/2004,13:06,1171.75,1171.75,1171.25,1171.50,460,978,1438.00
11/19/2004,13:07,1171.50,1171.75,1171.25,1171.50,314,737,1051.00
11/19/2004,13:08,1171.25,1171.75,1171.25,1171.50,102,14,116.00
11/19/2004,13:09,1171.50,1172.00,1171.50,1172.00,368,16,384.00
11/19/2004,13:10,1171.75,1172.25,1171.75,1172.00,699,71,770.00
11/19/2004,13:11,1172.25,1172.25,1172.00,1172.25,180,41,221.00
11/19/2004,13:12,1172.25,1172.25,1172.00,1172.00,188,34,222.00
11/19/2004,13:13,1172.25,1172.25,1171.75,1172.00,75,391,466.00
11/19/2004,13:14,1172.00,1172.25,1171.75,1172.00,196,37,233.00
11/19/2004,13:15,1172.00,1172.25,1171.75,1172.00,332,229,561.00
11/19/2004,13:16,1171.75,1172.00,1171.50,1171.75,161,654,815.00
11/19/2004,13:17,1171.75,1172.00,1171.75,1171.75,14,17,31.00
11/19/2004,13:18,1172.00,1172.00,1171.75,1171.75,27,16,43.00
11/19/2004,13:19,1171.75,1172.25,1171.75,1172.00,558,17,575.00
11/19/2004,13:20,1172.00,1172.50,1172.00,1172.25,272,192,464.00
11/19/2004,13:21,1172.00,1172.50,1172.00,1172.25,31,407,438.00
11/19/2004,13:22,1172.00,1172.25,1172.00,1172.25,368,22,390.00
11/19/2004,13:23,1172.50,1172.50,1172.25,1172.25,23,12,35.00
11/19/2004,13:24,1172.50,1172.50,1171.75,1171.75,42,850,892.00
11/19/2004,13:25,1171.75,1172.00,1171.50,1171.50,148,482,630.00
11/19/2004,13:26,1171.75,1172.00,1171.50,1171.50,316,1110,1426.00
11/19/2004,13:27,1171.50,1171.75,1171.25,1171.50,7,383,390.00
11/19/2004,13:28,1171.50,1171.75,1171.25,1171.75,671,631,1302.00
11/19/2004,13:29,1171.50,1171.50,1171.00,1171.50,231,1722,1953.00
11/19/2004,13:30,1171.50,1171.50,1171.25,1171.25,200,665,865.00
11/19/2004,13:31,1171.50,1171.50,1171.00,1171.25,768,1065,1833.00
11/19/2004,13:32,1171.25,1171.75,1171.25,1171.50,590,836,1426.00
11/19/2004,13:33,1171.25,1171.75,1171.25,1171.75,334,71,405.00
11/19/2004,13:34,1171.50,1172.00,1171.50,1172.00,494,671,1165.00
11/19/2004,13:35,1171.75,1172.00,1171.75,1172.00,234,458,692.00
11/19/2004,13:36,1171.75,1172.75,1171.75,1172.50,4296,168,4464.00
11/19/2004,13:37,1172.50,1173.00,1172.50,1172.75,605,343,948.00
11/19/2004,13:38,1173.00,1173.25,1172.50,1173.00,1148,1041,2189.00
11/19/2004,13:39,1173.25,1173.50,1173.00,1173.50,1463,1529,2992.00
11/19/2004,13:40,1173.50,1173.50,1173.00,1173.25,690,719,1409.00
11/19/2004,13:41,1173.00,1173.25,1172.50,1172.75,504,1451,1955.00
11/19/2004,13:42,1172.75,1172.75,1172.50,1172.75,309,27,336.00
11/19/2004,13:43,1172.75,1173.00,1172.50,1172.75,379,668,1047.00
11/19/2004,13:44,1173.00,1173.00,1172.75,1172.75,226,453,679.00
11/19/2004,13:45,1172.75,1172.75,1172.25,1172.50,216,656,872.00
11/19/2004,13:46,1172.25,1172.75,1172.25,1172.50,385,64,449.00
11/19/2004,13:47,1172.50,1173.00,1172.50,1172.50,926,825,1751.00
11/19/2004,13:48,1172.75,1173.00,1172.50,1172.75,844,1617,2461.00
11/19/2004,13:49,1172.75,1172.75,1172.50,1172.50,732,136,868.00
11/19/2004,13:50,1172.75,1173.00,1172.25,1172.75,2356,641,2997.00
11/19/2004,13:51,1172.75,1173.00,1172.25,1172.75,1242,275,1517.00
11/19/2004,13:52,1172.75,1173.25,1172.75,1173.00,1025,84,1109.00
11/19/2004,13:53,1173.00,1173.25,1172.50,1172.50,103,576,679.00
11/19/2004,13:54,1172.50,1173.00,1172.50,1173.00,466,643,1109.00
11/19/2004,13:55,1172.75,1173.00,1172.50,1173.00,147,118,265.00
11/19/2004,13:56,1172.75,1173.00,1172.50,1172.50,15,251,266.00
11/19/2004,13:57,1172.50,1172.75,1172.00,1172.00,68,1588,1656.00
11/19/2004,13:58,1172.00,1172.25,1171.50,1171.75,368,2846,3214.00
11/19/2004,13:59,1171.50,1172.00,1171.25,1171.75,1229,643,1872.00
11/19/2004,14:00,1171.75,1172.00,1171.25,1171.75,896,877,1773.00
11/19/2004,14:01,1171.50,1171.75,1171.25,1171.50,380,378,758.00
11/19/2004,14:02,1171.50,1172.00,1171.50,1172.00,319,443,762.00
11/19/2004,14:03,1171.75,1171.75,1171.25,1171.25,201,1130,1331.00
11/19/2004,14:04,1171.00,1171.50,1171.00,1171.50,1015,660,1675.00
11/19/2004,14:05,1171.50,1171.50,1171.00,1171.25,703,580,1283.00
11/19/2004,14:06,1171.25,1171.75,1171.25,1171.50,212,86,298.00
11/19/2004,14:07,1171.75,1172.75,1171.50,1172.25,2433,561,2994.00
11/19/2004,14:08,1172.25,1172.50,1172.00,1172.25,560,266,826.00
11/19/2004,14:09,1172.50,1172.50,1172.00,1172.25,234,177,411.00
11/19/2004,14:10,1172.25,1172.50,1172.00,1172.00,24,512,536.00
11/19/2004,14:11,1172.00,1172.25,1172.00,1172.00,1,174,175.00
11/19/2004,14:12,1172.25,1172.25,1171.75,1172.00,259,346,605.00
11/19/2004,14:13,1172.00,1172.25,1171.75,1172.25,172,197,369.00
11/19/2004,14:14,1172.25,1172.25,1172.00,1172.00,131,121,252.00
11/19/2004,14:15,1171.75,1172.25,1171.75,1172.00,94,225,319.00
11/19/2004,14:16,1172.00,1172.25,1171.50,1171.50,520,1754,2274.00
11/19/2004,14:17,1171.50,1171.75,1171.25,1171.75,618,119,737.00
11/19/2004,14:18,1171.75,1172.00,1171.50,1171.75,685,328,1013.00
11/19/2004,14:19,1171.75,1171.75,1171.50,1171.75,339,9,348.00
11/19/2004,14:20,1171.75,1172.00,1171.50,1171.75,202,45,247.00
11/19/2004,14:21,1171.75,1172.00,1171.25,1171.25,450,481,931.00
11/19/2004,14:22,1171.50,1171.50,1170.50,1171.00,768,3441,4209.00
11/19/2004,14:23,1171.00,1171.25,1170.50,1170.75,1398,1944,3342.00
11/19/2004,14:24,1170.75,1171.00,1170.50,1170.50,683,634,1317.00
11/19/2004,14:25,1170.50,1170.75,1170.50,1170.75,566,550,1116.00
11/19/2004,14:26,1171.00,1171.00,1170.75,1171.00,86,413,499.00
11/19/2004,14:27,1171.00,1171.00,1170.50,1170.50,1127,1073,2200.00
11/19/2004,14:28,1170.50,1170.50,1169.75,1170.25,1744,4992,6736.00
11/19/2004,14:29,1170.25,1170.50,1170.25,1170.50,90,1869,1959.00
11/19/2004,14:30,1170.50,1170.75,1169.75,1170.00,2756,2119,4875.00
11/19/2004,14:31,1169.75,1170.00,1169.25,1169.75,1298,3704,5002.00
11/19/2004,14:32,1169.75,1170.00,1169.25,1169.50,1545,903,2448.00
11/19/2004,14:33,1169.50,1170.25,1169.50,1170.25,2683,65,2748.00
11/19/2004,14:34,1170.25,1170.75,1170.00,1170.50,1786,568,2354.00
11/19/2004,14:35,1170.50,1170.75,1170.00,1170.25,413,1111,1524.00
11/19/2004,14:36,1170.00,1170.25,1170.00,1170.25,386,705,1091.00
11/19/2004,14:37,1170.00,1170.50,1169.75,1170.25,1120,525,1645.00
11/19/2004,14:38,1170.50,1170.75,1170.00,1170.75,1539,773,2312.00
11/19/2004,14:39,1170.75,1171.00,1170.50,1170.50,731,363,1094.00
11/19/2004,14:40,1170.50,1171.00,1170.50,1171.00,604,431,1035.00
11/19/2004,14:41,1171.00,1171.00,1170.50,1170.50,183,698,881.00
11/19/2004,14:42,1170.50,1171.00,1170.50,1170.75,644,96,740.00
11/19/2004,14:43,1171.00,1171.00,1170.50,1170.50,29,210,239.00
11/19/2004,14:44,1170.75,1170.75,1170.50,1170.50,35,858,893.00
11/19/2004,14:45,1170.50,1170.50,1170.00,1170.25,181,1075,1256.00
11/19/2004,14:46,1170.25,1170.50,1170.25,1170.25,242,696,938.00
11/19/2004,14:47,1170.25,1170.50,1170.25,1170.25,75,318,393.00
11/19/2004,14:48,1170.25,1170.75,1170.25,1170.75,874,766,1640.00
11/19/2004,14:49,1170.50,1170.75,1170.25,1170.50,144,667,811.00
11/19/2004,14:50,1170.50,1171.00,1170.25,1171.00,1229,83,1312.00
11/19/2004,14:51,1171.00,1171.50,1170.75,1171.00,2673,1089,3762.00
11/19/2004,14:52,1171.00,1171.00,1170.00,1170.25,486,2632,3118.00
11/19/2004,14:53,1170.50,1170.50,1170.00,1170.25,639,765,1404.00
11/19/2004,14:54,1170.25,1170.50,1170.00,1170.25,392,1445,1837.00
11/19/2004,14:55,1170.00,1170.50,1170.00,1170.00,1274,616,1890.00
11/19/2004,14:56,1170.00,1170.75,1170.00,1170.75,2159,941,3100.00
11/19/2004,14:57,1170.75,1170.75,1170.50,1170.50,145,1397,1542.00
11/19/2004,14:58,1170.50,1171.00,1170.50,1171.00,2813,337,3150.00
11/19/2004,14:59,1171.00,1171.25,1170.75,1171.25,1655,340,1995.00
11/19/2004,15:00,1171.00,1171.50,1171.00,1171.25,2066,1298,3364.00
11/19/2004,15:01,1171.25,1171.25,1171.00,1171.25,1877,1328,3205.00
11/19/2004,15:02,1171.00,1171.50,1171.00,1171.25,1354,573,1927.00
11/19/2004,15:03,1171.25,1171.25,1170.75,1170.75,2237,2805,5042.00
11/19/2004,15:04,1170.75,1171.00,1170.50,1171.00,827,2063,2890.00
11/19/2004,15:05,1170.75,1171.00,1170.50,1170.75,163,1102,1265.00
11/19/2004,15:06,1170.50,1171.25,1170.50,1171.25,1826,303,2129.00
11/19/2004,15:07,1171.00,1171.50,1171.00,1171.50,1021,239,1260.00
11/19/2004,15:08,1171.50,1171.50,1171.00,1171.50,654,1389,2043.00
11/19/2004,15:09,1171.25,1171.50,1171.25,1171.25,33,831,864.00
11/19/2004,15:10,1171.25,1171.50,1171.25,1171.50,296,651,947.00
11/19/2004,15:11,1171.25,1172.00,1171.25,1171.75,3173,385,3558.00
11/19/2004,15:12,1171.75,1172.00,1171.50,1171.75,1142,807,1949.00
11/19/2004,15:13,1171.75,1172.00,1171.50,1171.75,579,1076,1655.00
11/19/2004,15:14,1171.50,1172.00,1171.50,1171.75,801,419,1220.00
11/19/2004,15:15,1171.75,1172.50,1171.75,1172.25,3696,2748,6444.00
11/19/2004,15:16,1172.25,1172.50,1172.00,1172.25,255,237,492.00
11/21/2004,17:01,1172.00,1172.00,1171.25,1172.00,96,294,390.00
11/21/2004,17:02,1171.75,1171.75,1171.50,1171.75,88,64,152.00
11/21/2004,17:03,1171.75,1171.75,1171.50,1171.50,5,33,38.00
11/21/2004,17:04,1171.50,1171.75,1171.50,1171.50,1,81,82.00
11/21/2004,17:05,1171.25,1171.25,1171.25,1171.25,0,156,156.00
11/21/2004,17:06,1171.25,1171.50,1171.25,1171.50,2,149,151.00
11/21/2004,17:07,1171.25,1171.25,1171.00,1171.25,10,6,16.00
11/21/2004,17:08,1171.25,1171.25,1170.75,1170.75,13,90,103.00
11/21/2004,17:09,1170.50,1170.75,1170.50,1170.75,7,47,54.00
11/21/2004,17:10,1170.75,1170.75,1170.75,1170.75,23,0,23.00
11/21/2004,17:11,1170.75,1170.75,1170.75,1170.75,7,0,7.00
11/21/2004,17:12,1170.75,1171.00,1170.75,1171.00,2,0,2.00
11/21/2004,17:13,1170.75,1170.75,1170.50,1170.75,17,14,31.00
11/21/2004,17:14,1170.75,1171.00,1170.75,1171.00,14,0,14.00
11/21/2004,17:15,1170.75,1170.75,1170.75,1170.75,0,49,49.00
11/21/2004,17:16,1170.75,1170.75,1170.75,1170.75,0,5,5.00
11/21/2004,17:17,1170.75,1171.00,1170.75,1171.00,16,5,21.00
11/21/2004,17:18,1171.00,1171.00,1171.00,1171.00,1,0,1.00
11/21/2004,17:20,1170.75,1171.00,1170.75,1171.00,2,2,4.00
11/21/2004,17:21,1171.00,1171.00,1170.75,1171.00,2,2,4.00
11/21/2004,17:22,1171.00,1171.00,1171.00,1171.00,20,0,20.00
11/21/2004,17:23,1171.00,1171.25,1171.00,1171.25,8,0,8.00
11/21/2004,17:24,1171.00,1171.00,1171.00,1171.00,0,4,4.00
11/21/2004,17:25,1171.00,1171.00,1171.00,1171.00,0,1,1.00
11/21/2004,17:26,1171.00,1171.00,1171.00,1171.00,0,6,6.00
11/21/2004,17:27,1171.00,1171.00,1171.00,1171.00,0,5,5.00
11/21/2004,17:28,1171.00,1171.25,1171.00,1171.25,5,2,7.00
11/21/2004,17:29,1171.00,1171.25,1171.00,1171.00,2,14,16.00
11/21/2004,17:30,1171.25,1171.25,1171.25,1171.25,2,0,2.00
11/21/2004,17:32,1171.25,1171.25,1171.25,1171.25,62,0,62.00
11/21/2004,17:33,1171.25,1171.50,1171.25,1171.50,14,0,14.00
11/21/2004,17:34,1171.25,1171.25,1171.25,1171.25,0,10,10.00
11/21/2004,17:35,1171.25,1171.25,1171.25,1171.25,0,1,1.00
11/21/2004,17:36,1171.25,1171.25,1171.25,1171.25,0,5,5.00
11/21/2004,17:38,1171.00,1171.00,1171.00,1171.00,0,52,52.00
11/21/2004,17:39,1171.00,1171.00,1171.00,1171.00,0,21,21.00
11/21/2004,17:41,1171.00,1171.00,1171.00,1171.00,0,27,27.00
11/21/2004,17:42,1171.00,1171.00,1170.75,1170.75,0,28,28.00
11/21/2004,17:43,1171.00,1171.25,1171.00,1171.00,6,5,11.00
11/21/2004,17:44,1171.00,1171.00,1171.00,1171.00,0,3,3.00
11/21/2004,17:45,1170.75,1171.00,1170.75,1170.75,3,20,23.00
11/21/2004,17:47,1170.75,1170.75,1170.75,1170.75,0,2,2.00
11/21/2004,17:48,1170.75,1170.75,1170.75,1170.75,0,10,10.00
11/21/2004,17:50,1170.75,1170.75,1170.50,1170.75,1,17,18.00
11/21/2004,17:51,1170.75,1170.75,1170.50,1170.75,7,8,15.00
11/21/2004,17:52,1170.75,1170.75,1170.75,1170.75,1,0,1.00
11/21/2004,17:53,1170.75,1170.75,1170.75,1170.75,3,0,3.00
11/21/2004,17:54,1171.00,1171.00,1171.00,1171.00,18,0,18.00
11/21/2004,17:55,1171.25,1171.25,1171.25,1171.25,1,0,1.00
11/21/2004,17:56,1171.00,1171.00,1171.00,1171.00,0,9,9.00
11/21/2004,17:57,1170.75,1170.75,1170.50,1170.50,1,101,102.00
11/21/2004,17:58,1170.75,1170.75,1170.75,1170.75,6,0,6.00
11/21/2004,18:00,1171.00,1171.00,1171.00,1171.00,10,0,10.00
11/21/2004,18:01,1171.00,1171.25,1171.00,1171.25,3,0,3.00
11/21/2004,18:02,1171.00,1171.25,1171.00,1171.25,1,7,8.00
11/21/2004,18:03,1171.00,1171.00,1170.50,1170.50,0,28,28.00
11/21/2004,18:04,1170.50,1170.50,1170.50,1170.50,0,3,3.00
11/21/2004,18:06,1170.50,1170.75,1170.50,1170.75,14,1,15.00
11/21/2004,18:08,1170.75,1170.75,1170.75,1170.75,10,0,10.00
11/21/2004,18:09,1171.00,1171.00,1171.00,1171.00,4,0,4.00
11/21/2004,18:10,1170.75,1171.00,1170.75,1171.00,10,1,11.00
11/21/2004,18:11,1171.00,1171.00,1170.50,1170.50,10,34,44.00
11/21/2004,18:12,1170.50,1170.50,1170.50,1170.50,0,22,22.00
11/21/2004,18:13,1170.50,1170.50,1170.25,1170.25,0,8,8.00
11/21/2004,18:14,1170.50,1170.50,1170.50,1170.50,8,0,8.00
11/21/2004,18:15,1170.50,1170.50,1170.25,1170.25,1,101,102.00
11/21/2004,18:16,1170.25,1170.50,1170.25,1170.50,1,7,8.00
11/21/2004,18:17,1170.00,1170.00,1169.75,1169.75,0,177,177.00
11/21/2004,18:18,1170.00,1170.00,1169.50,1169.75,3,9,12.00
11/21/2004,18:19,1169.50,1170.00,1169.50,1170.00,6,1,7.00
11/21/2004,18:20,1170.00,1170.00,1170.00,1170.00,1,0,1.00
11/21/2004,18:21,1170.00,1170.00,1169.75,1169.75,26,17,43.00
11/21/2004,18:22,1169.75,1169.75,1169.75,1169.75,0,20,20.00
11/21/2004,18:23,1169.75,1169.75,1169.50,1169.50,0,31,31.00
11/21/2004,18:24,1169.25,1169.75,1169.25,1169.50,10,38,48.00
11/21/2004,18:25,1169.50,1169.75,1169.50,1169.75,1,20,21.00
11/21/2004,18:26,1169.50,1169.50,1169.50,1169.50,0,1,1.00
11/21/2004,18:27,1169.75,1169.75,1169.75,1169.75,14,0,14.00
11/21/2004,18:28,1169.75,1169.75,1169.75,1169.75,4,0,4.00
11/21/2004,18:29,1169.75,1169.75,1169.75,1169.75,58,0,58.00
11/21/2004,18:30,1169.75,1169.75,1169.75,1169.75,13,0,13.00
11/21/2004,18:31,1169.75,1169.75,1169.75,1169.75,4,0,4.00
11/21/2004,18:32,1169.75,1169.75,1169.75,1169.75,6,0,6.00
11/21/2004,18:33,1169.75,1169.75,1169.75,1169.75,3,0,3.00
11/21/2004,18:34,1169.75,1169.75,1169.50,1169.75,10,21,31.00
11/21/2004,18:35,1169.75,1169.75,1169.50,1169.50,3,2,5.00
11/21/2004,18:38,1169.50,1169.75,1169.50,1169.75,7,1,8.00
11/21/2004,18:39,1169.75,1170.00,1169.75,1170.00,22,0,22.00
11/21/2004,18:40,1170.00,1170.00,1169.75,1169.75,3,5,8.00
11/21/2004,18:41,1170.00,1170.25,1170.00,1170.25,24,0,24.00
11/21/2004,18:42,1170.00,1170.25,1170.00,1170.00,2,3,5.00
11/21/2004,18:43,1170.25,1170.25,1170.25,1170.25,45,0,45.00
11/21/2004,18:44,1170.25,1170.25,1170.25,1170.25,13,0,13.00
11/21/2004,18:45,1170.00,1170.25,1170.00,1170.25,1,1,2.00
11/21/2004,18:46,1170.00,1170.00,1170.00,1170.00,0,19,19.00
11/21/2004,18:47,1170.00,1170.00,1169.75,1169.75,0,30,30.00
11/21/2004,18:48,1170.00,1170.00,1169.75,1169.75,1,2,3.00
11/21/2004,18:49,1170.00,1170.00,1169.75,1169.75,1,15,16.00
11/21/2004,18:50,1170.00,1170.00,1170.00,1170.00,1,0,1.00
11/21/2004,18:51,1170.00,1170.00,1169.75,1169.75,11,15,26.00
11/21/2004,18:52,1169.75,1169.75,1169.75,1169.75,0,4,4.00
11/21/2004,18:53,1169.75,1170.00,1169.75,1169.75,1,22,23.00
11/21/2004,18:54,1169.50,1169.50,1169.50,1169.50,0,100,100.00
11/21/2004,18:55,1169.75,1169.75,1169.00,1169.50,57,129,186.00
11/21/2004,18:56,1169.25,1169.75,1169.25,1169.50,3,9,12.00
11/21/2004,18:57,1169.25,1169.50,1169.25,1169.25,1,11,12.00
11/21/2004,18:58,1169.50,1169.50,1169.25,1169.25,1,3,4.00
11/21/2004,18:59,1169.50,1169.50,1169.50,1169.50,2,0,2.00
11/21/2004,19:00,1169.50,1169.50,1169.50,1169.50,54,0,54.00
11/21/2004,19:01,1169.50,1169.50,1169.50,1169.50,2,0,2.00
11/21/2004,19:02,1169.75,1169.75,1169.75,1169.75,2,0,2.00
11/21/2004,19:03,1169.75,1169.75,1169.75,1169.75,3,0,3.00
11/21/2004,19:04,1169.75,1169.75,1169.50,1169.50,58,46,104.00
11/21/2004,19:05,1170.00,1170.00,1169.75,1169.75,1,5,6.00
11/21/2004,19:07,1169.75,1170.25,1169.75,1169.75,34,46,80.00
11/21/2004,19:08,1170.00,1170.00,1170.00,1170.00,2,0,2.00
11/21/2004,19:10,1169.75,1169.75,1169.75,1169.75,0,8,8.00
11/21/2004,19:11,1169.75,1169.75,1169.75,1169.75,0,1,1.00
11/21/2004,19:12,1169.75,1169.75,1169.75,1169.75,0,16,16.00
11/21/2004,19:13,1169.75,1169.75,1169.75,1169.75,0,1,1.00
11/21/2004,19:15,1169.75,1169.75,1169.75,1169.75,0,2,2.00
11/21/2004,19:18,1169.75,1170.00,1169.75,1170.00,1,5,6.00
11/21/2004,19:19,1170.00,1170.00,1170.00,1170.00,1,0,1.00
11/21/2004,19:20,1169.75,1169.75,1169.75,1169.75,0,1,1.00
11/21/2004,19:21,1170.00,1170.00,1169.75,1169.75,1,1,2.00
11/21/2004,19:22,1170.00,1170.00,1170.00,1170.00,3,0,3.00
11/21/2004,19:23,1170.00,1170.00,1170.00,1170.00,4,0,4.00
11/21/2004,19:24,1170.00,1170.00,1169.75,1170.00,21,3,24.00
11/21/2004,19:25,1170.25,1170.25,1170.00,1170.00,3,67,70.00
11/21/2004,19:26,1170.00,1170.00,1170.00,1170.00,0,15,15.00
11/21/2004,19:27,1170.00,1170.00,1170.00,1170.00,0,5,5.00
11/21/2004,19:28,1169.75,1169.75,1169.75,1169.75,0,31,31.00
11/21/2004,19:29,1169.75,1169.75,1169.75,1169.75,0,3,3.00
11/21/2004,19:30,1169.75,1169.75,1169.75,1169.75,0,1,1.00
11/21/2004,19:31,1169.75,1169.75,1169.75,1169.75,0,5,5.00
11/21/2004,19:32,1170.00,1170.00,1170.00,1170.00,2,0,2.00
11/21/2004,19:33,1170.00,1170.00,1170.00,1170.00,2,0,2.00
11/21/2004,19:34,1170.00,1170.00,1169.75,1169.75,36,12,48.00
11/21/2004,19:35,1169.75,1169.75,1169.75,1169.75,0,2,2.00
11/21/2004,19:36,1169.75,1170.00,1169.75,1170.00,1,17,18.00
11/21/2004,19:37,1169.75,1170.00,1169.50,1169.75,1,26,27.00
11/21/2004,19:38,1170.00,1170.00,1170.00,1170.00,2,0,2.00
11/21/2004,19:39,1169.75,1169.75,1169.75,1169.75,0,2,2.00
11/21/2004,19:40,1169.50,1169.50,1169.50,1169.50,0,286,286.00
11/21/2004,19:41,1169.50,1169.50,1169.25,1169.25,0,27,27.00
11/21/2004,19:42,1169.25,1169.25,1169.25,1169.25,0,36,36.00
11/21/2004,19:43,1169.50,1169.50,1169.00,1169.00,1,173,174.00
11/21/2004,19:44,1169.00,1169.00,1168.25,1168.50,29,339,368.00
11/21/2004,19:45,1168.50,1168.50,1168.25,1168.50,20,1,21.00
11/21/2004,19:46,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/21/2004,19:47,1168.50,1168.50,1168.50,1168.50,22,0,22.00
11/21/2004,19:48,1168.25,1168.50,1168.25,1168.50,3,2,5.00
11/21/2004,19:49,1168.50,1168.75,1168.25,1168.50,12,21,33.00
11/21/2004,19:50,1168.25,1168.25,1168.25,1168.25,0,25,25.00
11/21/2004,19:51,1168.25,1168.25,1168.00,1168.00,4,133,137.00
11/21/2004,19:52,1168.00,1168.00,1168.00,1168.00,0,28,28.00
11/21/2004,19:53,1168.00,1168.00,1167.75,1168.00,15,26,41.00
11/21/2004,19:54,1167.75,1168.25,1167.75,1168.00,15,16,31.00
11/21/2004,19:55,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/21/2004,19:56,1168.00,1168.00,1168.00,1168.00,0,4,4.00
11/21/2004,19:57,1168.25,1168.25,1168.25,1168.25,11,0,11.00
11/21/2004,19:58,1168.25,1168.25,1168.25,1168.25,5,0,5.00
11/21/2004,19:59,1168.25,1168.25,1168.25,1168.25,5,0,5.00
11/21/2004,20:00,1168.25,1168.50,1168.25,1168.25,13,5,18.00
11/21/2004,20:01,1168.25,1168.25,1168.25,1168.25,0,32,32.00
11/21/2004,20:03,1168.25,1168.25,1168.25,1168.25,0,33,33.00
11/21/2004,20:04,1168.25,1168.50,1168.00,1168.00,1,38,39.00
11/21/2004,20:05,1168.00,1168.25,1168.00,1168.25,1,1,2.00
11/21/2004,20:06,1168.00,1168.25,1168.00,1168.25,3,4,7.00
11/21/2004,20:07,1168.00,1168.00,1167.75,1168.00,26,99,125.00
11/21/2004,20:08,1168.00,1168.00,1167.75,1167.75,25,11,36.00
11/21/2004,20:09,1167.75,1167.75,1167.50,1167.50,0,60,60.00
11/21/2004,20:10,1167.50,1167.75,1167.50,1167.75,7,4,11.00
11/21/2004,20:11,1167.75,1168.00,1167.75,1168.00,4,25,29.00
11/21/2004,20:12,1167.75,1168.00,1167.75,1168.00,1,29,30.00
11/21/2004,20:13,1167.75,1168.00,1167.00,1167.00,1,289,290.00
11/21/2004,20:14,1167.25,1167.25,1166.75,1166.75,64,61,125.00
11/21/2004,20:15,1167.00,1167.00,1166.75,1167.00,233,4,237.00
11/21/2004,20:16,1167.00,1167.50,1167.00,1167.50,30,0,30.00
11/21/2004,20:17,1167.25,1167.25,1167.25,1167.25,0,7,7.00
11/21/2004,20:18,1167.25,1167.50,1167.25,1167.50,1,2,3.00
11/21/2004,20:19,1167.50,1167.75,1167.50,1167.75,36,0,36.00
11/21/2004,20:20,1167.75,1167.75,1167.25,1167.25,20,16,36.00
11/21/2004,20:21,1167.50,1167.75,1167.50,1167.75,8,0,8.00
11/21/2004,20:23,1167.75,1167.75,1167.75,1167.75,4,0,4.00
11/21/2004,20:24,1167.75,1167.75,1167.75,1167.75,21,0,21.00
11/21/2004,20:25,1167.75,1167.75,1167.50,1167.75,35,1,36.00
11/21/2004,20:26,1167.75,1167.75,1167.75,1167.75,7,0,7.00
11/21/2004,20:28,1167.75,1167.75,1167.75,1167.75,3,0,3.00
11/21/2004,20:29,1168.00,1168.00,1168.00,1168.00,10,0,10.00
11/21/2004,20:30,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/21/2004,20:31,1167.75,1167.75,1167.75,1167.75,0,5,5.00
11/21/2004,20:33,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/21/2004,20:34,1167.75,1167.75,1167.50,1167.50,0,48,48.00
11/21/2004,20:35,1167.75,1168.00,1167.75,1168.00,23,0,23.00
11/21/2004,20:36,1167.75,1167.75,1167.75,1167.75,0,22,22.00
11/21/2004,20:38,1167.75,1168.00,1167.75,1168.00,1,10,11.00
11/21/2004,20:39,1168.00,1168.00,1167.75,1167.75,4,1,5.00
11/21/2004,20:40,1167.75,1167.75,1167.75,1167.75,0,5,5.00
11/21/2004,20:41,1167.75,1167.75,1167.75,1167.75,0,2,2.00
11/21/2004,20:43,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/21/2004,20:45,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/21/2004,20:47,1167.75,1167.75,1167.75,1167.75,0,25,25.00
11/21/2004,20:48,1167.75,1167.75,1167.75,1167.75,0,48,48.00
11/21/2004,20:49,1167.75,1167.75,1167.75,1167.75,0,3,3.00
11/21/2004,20:50,1167.75,1167.75,1167.75,1167.75,0,37,37.00
11/21/2004,20:51,1167.75,1167.75,1167.25,1167.25,0,131,131.00
11/21/2004,20:52,1167.50,1167.50,1167.25,1167.50,46,1,47.00
11/21/2004,20:53,1167.50,1167.50,1167.25,1167.50,13,1,14.00
11/21/2004,20:54,1167.50,1167.50,1167.50,1167.50,2,0,2.00
11/21/2004,20:55,1167.50,1167.75,1167.25,1167.75,46,1,47.00
11/21/2004,20:56,1167.75,1167.75,1167.75,1167.75,22,0,22.00
11/21/2004,20:57,1167.75,1167.75,1167.50,1167.50,7,8,15.00
11/21/2004,20:58,1167.50,1167.50,1167.25,1167.25,0,66,66.00
11/21/2004,20:59,1167.25,1167.25,1167.25,1167.25,0,57,57.00
11/21/2004,21:00,1167.50,1167.50,1167.25,1167.50,33,1,34.00
11/21/2004,21:01,1167.50,1167.50,1167.25,1167.50,11,25,36.00
11/21/2004,21:02,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/21/2004,21:03,1167.75,1167.75,1167.50,1167.50,1,1,2.00
11/21/2004,21:05,1167.50,1167.75,1167.50,1167.75,15,20,35.00
11/21/2004,21:06,1167.75,1167.75,1167.75,1167.75,17,0,17.00
11/21/2004,21:07,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/21/2004,21:09,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/21/2004,21:12,1167.75,1167.75,1167.75,1167.75,14,0,14.00
11/21/2004,21:13,1167.75,1167.75,1167.75,1167.75,6,0,6.00
11/21/2004,21:15,1167.75,1167.75,1167.75,1167.75,21,0,21.00
11/21/2004,21:16,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/21/2004,21:17,1167.75,1167.75,1167.75,1167.75,12,0,12.00
11/21/2004,21:18,1167.75,1167.75,1167.75,1167.75,10,0,10.00
11/21/2004,21:19,1167.50,1167.50,1167.50,1167.50,0,121,121.00
11/21/2004,21:20,1167.50,1167.75,1167.25,1167.75,5,6,11.00
11/21/2004,21:21,1167.50,1167.50,1167.50,1167.50,0,19,19.00
11/21/2004,21:22,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/21/2004,21:23,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/21/2004,21:25,1167.75,1167.75,1167.75,1167.75,26,0,26.00
11/21/2004,21:27,1167.75,1168.00,1167.75,1168.00,4,0,4.00
11/21/2004,21:28,1167.75,1167.75,1167.75,1167.75,0,51,51.00
11/21/2004,21:29,1167.75,1167.75,1167.75,1167.75,0,3,3.00
11/21/2004,21:31,1168.00,1168.00,1167.75,1167.75,1,40,41.00
11/21/2004,21:32,1167.75,1167.75,1167.75,1167.75,0,3,3.00
11/21/2004,21:33,1167.75,1168.00,1167.75,1167.75,1,5,6.00
11/21/2004,21:34,1168.00,1168.00,1167.50,1167.50,1,51,52.00
11/21/2004,21:38,1167.50,1167.50,1167.50,1167.50,0,3,3.00
11/21/2004,21:40,1167.75,1167.75,1167.50,1167.50,8,2,10.00
11/21/2004,21:41,1167.75,1167.75,1167.75,1167.75,14,0,14.00
11/21/2004,21:42,1167.75,1168.00,1167.75,1167.75,10,1,11.00
11/21/2004,21:43,1168.00,1168.00,1168.00,1168.00,2,0,2.00
11/21/2004,21:45,1168.00,1168.00,1168.00,1168.00,3,0,3.00
11/21/2004,21:47,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/21/2004,21:48,1168.00,1168.00,1168.00,1168.00,2,0,2.00
11/21/2004,21:49,1168.00,1168.00,1167.75,1167.75,10,1,11.00
11/21/2004,21:50,1168.00,1168.00,1168.00,1168.00,38,0,38.00
11/21/2004,21:51,1167.75,1168.00,1167.50,1167.50,6,59,65.00
11/21/2004,21:53,1167.50,1167.75,1167.50,1167.75,50,11,61.00
11/21/2004,21:54,1167.50,1167.50,1167.50,1167.50,0,11,11.00
11/21/2004,21:55,1167.75,1167.75,1167.50,1167.50,2,3,5.00
11/21/2004,21:56,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/21/2004,21:57,1167.50,1167.50,1167.50,1167.50,0,12,12.00
11/21/2004,21:58,1167.50,1167.50,1167.25,1167.25,0,11,11.00
11/21/2004,22:00,1167.25,1167.25,1167.25,1167.25,0,3,3.00
11/21/2004,22:01,1167.25,1167.25,1167.25,1167.25,0,1,1.00
11/21/2004,22:02,1167.50,1167.50,1167.50,1167.50,2,0,2.00
11/21/2004,22:04,1167.50,1167.50,1167.50,1167.50,12,0,12.00
11/21/2004,22:05,1167.50,1167.75,1167.50,1167.50,5,10,15.00
11/21/2004,22:06,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/21/2004,22:07,1167.75,1167.75,1167.25,1167.25,1,34,35.00
11/21/2004,22:09,1167.25,1167.25,1167.00,1167.25,3,10,13.00
11/21/2004,22:10,1167.25,1167.25,1167.00,1167.25,16,1,17.00
11/21/2004,22:11,1167.25,1167.25,1167.25,1167.25,3,0,3.00
11/21/2004,22:12,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/21/2004,22:13,1167.25,1167.25,1167.00,1167.00,1,10,11.00
11/21/2004,22:14,1167.25,1167.25,1167.00,1167.00,13,1,14.00
11/21/2004,22:16,1167.25,1167.25,1167.25,1167.25,27,0,27.00
11/21/2004,22:18,1167.25,1167.25,1167.00,1167.00,3,1,4.00
11/21/2004,22:20,1167.25,1167.25,1167.25,1167.25,4,0,4.00
11/21/2004,22:21,1167.25,1167.25,1167.25,1167.25,4,0,4.00
11/21/2004,22:22,1167.00,1167.00,1167.00,1167.00,0,8,8.00
11/21/2004,22:23,1167.00,1167.00,1167.00,1167.00,0,5,5.00
11/21/2004,22:24,1167.00,1167.00,1167.00,1167.00,0,13,13.00
11/21/2004,22:25,1167.00,1167.00,1167.00,1167.00,0,53,53.00
11/21/2004,22:27,1167.00,1167.00,1167.00,1167.00,0,2,2.00
11/21/2004,22:28,1167.00,1167.00,1167.00,1167.00,0,2,2.00
11/21/2004,22:29,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/21/2004,22:30,1167.00,1167.00,1167.00,1167.00,0,7,7.00
11/21/2004,22:32,1167.00,1167.00,1167.00,1167.00,0,1,1.00
11/21/2004,22:33,1167.25,1167.25,1167.00,1167.25,18,1,19.00
11/21/2004,22:34,1167.25,1167.25,1167.25,1167.25,2,0,2.00
11/21/2004,22:35,1167.25,1167.25,1167.25,1167.25,22,0,22.00
11/21/2004,22:36,1167.25,1167.25,1167.25,1167.25,1,0,1.00
11/21/2004,22:38,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/21/2004,22:39,1167.25,1167.25,1167.25,1167.25,0,16,16.00
11/21/2004,22:40,1167.50,1167.50,1167.50,1167.50,4,0,4.00
11/21/2004,22:41,1167.25,1167.25,1167.25,1167.25,0,18,18.00
11/21/2004,22:42,1167.25,1167.25,1167.25,1167.25,0,21,21.00
11/21/2004,22:43,1167.25,1167.25,1167.25,1167.25,0,2,2.00
11/21/2004,22:46,1167.50,1167.50,1167.50,1167.50,31,0,31.00
11/21/2004,22:49,1167.50,1167.75,1167.50,1167.75,3,0,3.00
11/21/2004,22:50,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/21/2004,22:52,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/21/2004,22:53,1167.75,1170.00,1167.75,1169.50,938,34,972.00
11/21/2004,22:54,1169.25,1169.25,1169.00,1169.00,0,69,69.00
11/21/2004,22:55,1169.00,1169.00,1168.75,1168.75,0,23,23.00
11/21/2004,22:56,1168.50,1168.50,1168.25,1168.50,8,10,18.00
11/21/2004,22:57,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/21/2004,22:58,1168.75,1168.75,1168.75,1168.75,40,0,40.00
11/21/2004,22:59,1168.50,1168.50,1168.50,1168.50,0,11,11.00
11/21/2004,23:00,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/21/2004,23:01,1168.50,1168.50,1168.25,1168.50,48,5,53.00
11/21/2004,23:02,1168.50,1168.50,1168.50,1168.50,10,0,10.00
11/21/2004,23:03,1168.50,1168.50,1168.50,1168.50,7,0,7.00
11/21/2004,23:04,1168.50,1168.50,1168.50,1168.50,41,0,41.00
11/21/2004,23:05,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/21/2004,23:07,1168.25,1168.25,1168.25,1168.25,0,10,10.00
11/21/2004,23:08,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/21/2004,23:09,1168.25,1168.25,1168.25,1168.25,0,28,28.00
11/21/2004,23:10,1168.25,1168.25,1168.25,1168.25,0,25,25.00
11/21/2004,23:12,1168.50,1168.50,1168.50,1168.50,10,0,10.00
11/21/2004,23:14,1168.25,1168.25,1168.25,1168.25,0,5,5.00
11/21/2004,23:15,1168.25,1168.25,1168.25,1168.25,0,2,2.00
11/21/2004,23:16,1168.50,1168.75,1168.50,1168.75,28,0,28.00
11/21/2004,23:18,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/21/2004,23:20,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/21/2004,23:21,1168.75,1168.75,1168.50,1168.50,2,12,14.00
11/21/2004,23:22,1168.50,1168.50,1168.50,1168.50,0,3,3.00
11/21/2004,23:23,1168.50,1168.50,1168.50,1168.50,0,26,26.00
11/21/2004,23:24,1168.75,1169.00,1168.75,1168.75,6,2,8.00
11/21/2004,23:25,1168.75,1168.75,1168.75,1168.75,0,2,2.00
11/21/2004,23:27,1168.75,1168.75,1168.75,1168.75,0,18,18.00
11/21/2004,23:30,1168.50,1168.50,1168.50,1168.50,0,33,33.00
11/21/2004,23:31,1168.50,1168.50,1168.25,1168.25,0,12,12.00
11/21/2004,23:32,1168.50,1168.50,1168.25,1168.50,7,5,12.00
11/21/2004,23:33,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/21/2004,23:34,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/21/2004,23:35,1168.50,1168.50,1168.25,1168.25,3,52,55.00
11/21/2004,23:36,1168.25,1168.25,1168.00,1168.00,0,22,22.00
11/21/2004,23:37,1168.00,1168.00,1167.00,1167.00,0,295,295.00
11/21/2004,23:39,1167.00,1167.00,1166.50,1166.50,0,348,348.00
11/21/2004,23:40,1166.50,1167.00,1166.50,1167.00,44,20,64.00
11/21/2004,23:41,1167.25,1169.50,1167.25,1168.50,195,119,314.00
11/21/2004,23:42,1168.50,1168.75,1168.50,1168.50,6,3,9.00
11/21/2004,23:43,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/21/2004,23:44,1168.50,1168.50,1168.50,1168.50,0,49,49.00
11/21/2004,23:45,1168.50,1168.50,1168.25,1168.25,0,3,3.00
11/21/2004,23:46,1168.25,1168.50,1168.25,1168.50,1,5,6.00
11/21/2004,23:49,1168.25,1168.50,1168.25,1168.50,7,1,8.00
11/21/2004,23:50,1168.50,1168.50,1168.50,1168.50,57,0,57.00
11/21/2004,23:51,1168.50,1168.50,1168.50,1168.50,6,0,6.00
11/21/2004,23:53,1168.50,1168.50,1168.25,1168.25,1,2,3.00
11/21/2004,23:54,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/21/2004,23:55,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/21/2004,23:57,1168.25,1168.25,1168.25,1168.25,0,1,1.00
11/21/2004,23:58,1168.25,1168.50,1168.00,1168.00,1,165,166.00
11/21/2004,23:59,1168.00,1168.00,1168.00,1168.00,0,13,13.00
11/22/2004,00:00,1168.00,1168.00,1168.00,1168.00,0,3,3.00
11/22/2004,00:01,1168.00,1168.25,1168.00,1168.25,20,2,22.00
11/22/2004,00:03,1168.25,1168.25,1168.25,1168.25,31,0,31.00
11/22/2004,00:04,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2004,00:05,1168.25,1168.25,1168.25,1168.25,0,22,22.00
11/22/2004,00:07,1168.25,1168.25,1167.50,1167.75,1,27,28.00
11/22/2004,00:08,1167.75,1167.75,1167.75,1167.75,1,0,1.00
11/22/2004,00:11,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/22/2004,00:13,1168.00,1168.25,1168.00,1168.25,32,0,32.00
11/22/2004,00:14,1168.00,1168.00,1168.00,1168.00,0,11,11.00
11/22/2004,00:15,1168.00,1168.00,1168.00,1168.00,0,3,3.00
11/22/2004,00:16,1168.00,1168.00,1168.00,1168.00,0,3,3.00
11/22/2004,00:17,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/22/2004,00:18,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/22/2004,00:21,1168.00,1168.00,1167.75,1167.75,1,16,17.00
11/22/2004,00:22,1167.75,1167.75,1167.50,1167.75,7,25,32.00
11/22/2004,00:23,1167.75,1167.75,1167.75,1167.75,26,0,26.00
11/22/2004,00:24,1167.75,1167.75,1167.50,1167.50,4,38,42.00
11/22/2004,00:25,1167.75,1167.75,1167.75,1167.75,55,0,55.00
11/22/2004,00:26,1167.75,1168.00,1167.75,1168.00,14,0,14.00
11/22/2004,00:27,1168.00,1168.00,1168.00,1168.00,26,0,26.00
11/22/2004,00:28,1168.00,1168.00,1168.00,1168.00,10,0,10.00
11/22/2004,00:29,1168.00,1168.00,1168.00,1168.00,5,0,5.00
11/22/2004,00:30,1168.00,1168.00,1168.00,1168.00,2,0,2.00
11/22/2004,00:31,1168.25,1168.25,1168.25,1168.25,1,0,1.00
11/22/2004,00:33,1168.00,1168.00,1168.00,1168.00,0,25,25.00
11/22/2004,00:34,1168.00,1168.00,1168.00,1168.00,0,2,2.00
11/22/2004,00:35,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/22/2004,00:36,1168.00,1168.00,1168.00,1168.00,0,3,3.00
11/22/2004,00:37,1168.00,1168.00,1168.00,1168.00,0,2,2.00
11/22/2004,00:41,1168.00,1168.00,1167.75,1168.00,2,6,8.00
11/22/2004,00:42,1168.00,1168.00,1168.00,1168.00,2,0,2.00
11/22/2004,00:44,1168.25,1168.25,1168.25,1168.25,2,0,2.00
11/22/2004,00:45,1168.25,1168.25,1168.25,1168.25,7,0,7.00
11/22/2004,00:49,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2004,00:50,1168.50,1168.50,1168.50,1168.50,15,0,15.00
11/22/2004,00:51,1168.50,1168.50,1168.50,1168.50,13,0,13.00
11/22/2004,00:52,1168.75,1168.75,1168.75,1168.75,2,0,2.00
11/22/2004,00:54,1168.75,1168.75,1168.50,1168.50,25,2,27.00
11/22/2004,00:55,1168.50,1168.75,1168.50,1168.75,5,2,7.00
11/22/2004,00:56,1168.75,1169.00,1168.75,1168.75,78,1,79.00
11/22/2004,00:57,1168.75,1169.00,1168.75,1168.75,2,12,14.00
11/22/2004,00:58,1168.75,1168.75,1168.75,1168.75,0,12,12.00
11/22/2004,00:59,1168.75,1168.75,1168.75,1168.75,0,25,25.00
11/22/2004,01:00,1168.75,1169.00,1168.75,1168.75,1,19,20.00
11/22/2004,01:01,1168.75,1169.00,1168.75,1169.00,1,1,2.00
11/22/2004,01:02,1169.00,1169.00,1168.75,1168.75,1,3,4.00
11/22/2004,01:03,1168.75,1168.75,1168.75,1168.75,0,2,2.00
11/22/2004,01:04,1168.75,1168.75,1168.75,1168.75,0,4,4.00
11/22/2004,01:05,1168.75,1168.75,1168.75,1168.75,0,23,23.00
11/22/2004,01:06,1168.75,1168.75,1168.75,1168.75,0,13,13.00
11/22/2004,01:07,1168.75,1168.75,1168.75,1168.75,0,6,6.00
11/22/2004,01:09,1168.75,1168.75,1168.50,1168.75,6,15,21.00
11/22/2004,01:10,1168.75,1168.75,1168.75,1168.75,35,0,35.00
11/22/2004,01:11,1168.75,1168.75,1168.75,1168.75,2,0,2.00
11/22/2004,01:12,1168.75,1168.75,1168.75,1168.75,26,0,26.00
11/22/2004,01:13,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2004,01:14,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2004,01:18,1168.75,1169.00,1168.75,1169.00,46,0,46.00
11/22/2004,01:19,1168.75,1168.75,1168.75,1168.75,0,15,15.00
11/22/2004,01:20,1168.75,1168.75,1168.75,1168.75,0,5,5.00
11/22/2004,01:22,1169.00,1169.00,1169.00,1169.00,1,0,1.00
11/22/2004,01:23,1168.75,1168.75,1168.75,1168.75,0,2,2.00
11/22/2004,01:24,1168.75,1168.75,1168.75,1168.75,0,3,3.00
11/22/2004,01:29,1169.00,1169.00,1169.00,1169.00,10,0,10.00
11/22/2004,01:31,1169.00,1169.00,1169.00,1169.00,20,0,20.00
11/22/2004,01:34,1168.75,1168.75,1168.75,1168.75,0,1,1.00
11/22/2004,01:37,1168.75,1168.75,1168.75,1168.75,0,20,20.00
11/22/2004,01:38,1168.75,1168.75,1168.75,1168.75,0,15,15.00
11/22/2004,01:39,1169.00,1169.00,1169.00,1169.00,30,0,30.00
11/22/2004,01:41,1169.25,1169.25,1169.25,1169.25,12,0,12.00
11/22/2004,01:42,1169.00,1169.00,1169.00,1169.00,0,4,4.00
11/22/2004,01:44,1169.00,1169.00,1169.00,1169.00,0,5,5.00
11/22/2004,01:45,1168.75,1169.00,1168.75,1169.00,1,1,2.00
11/22/2004,01:47,1169.00,1169.25,1169.00,1169.25,5,0,5.00
11/22/2004,01:48,1169.25,1169.25,1169.25,1169.25,11,0,11.00
11/22/2004,01:50,1169.00,1169.25,1169.00,1169.00,2,7,9.00
11/22/2004,01:51,1169.00,1169.00,1169.00,1169.00,0,22,22.00
11/22/2004,01:52,1169.00,1169.00,1169.00,1169.00,0,24,24.00
11/22/2004,01:53,1169.00,1169.00,1169.00,1169.00,0,17,17.00
11/22/2004,01:57,1169.25,1169.25,1169.25,1169.25,24,0,24.00
11/22/2004,01:58,1169.00,1169.00,1169.00,1169.00,0,10,10.00
11/22/2004,01:59,1169.00,1169.00,1169.00,1169.00,0,2,2.00
11/22/2004,02:00,1169.00,1169.25,1169.00,1169.25,2,1,3.00
11/22/2004,02:01,1169.25,1169.50,1169.25,1169.25,24,50,74.00
11/22/2004,02:02,1169.25,1169.25,1169.00,1169.00,2,21,23.00
11/22/2004,02:03,1169.00,1169.00,1169.00,1169.00,0,124,124.00
11/22/2004,02:04,1169.00,1169.00,1168.75,1169.00,10,108,118.00
11/22/2004,02:05,1169.00,1169.00,1169.00,1169.00,20,0,20.00
11/22/2004,02:06,1169.00,1169.25,1169.00,1169.00,27,15,42.00
11/22/2004,02:07,1169.00,1169.25,1169.00,1169.25,28,1,29.00
11/22/2004,02:08,1169.50,1169.50,1169.25,1169.25,2,4,6.00
11/22/2004,02:09,1169.50,1169.50,1169.50,1169.50,36,0,36.00
11/22/2004,02:10,1169.50,1169.75,1169.50,1169.50,25,25,50.00
11/22/2004,02:11,1169.75,1170.00,1169.75,1169.75,50,58,108.00
11/22/2004,02:12,1169.50,1169.75,1169.50,1169.75,53,5,58.00
11/22/2004,02:13,1169.75,1170.25,1169.75,1170.00,189,40,229.00
11/22/2004,02:14,1170.00,1170.00,1170.00,1170.00,0,280,280.00
11/22/2004,02:15,1170.00,1170.00,1169.75,1169.75,0,77,77.00
11/22/2004,02:16,1169.75,1170.00,1169.50,1169.75,24,55,79.00
11/22/2004,02:17,1170.00,1170.00,1169.75,1169.75,1,152,153.00
11/22/2004,02:18,1169.75,1169.75,1169.50,1169.75,21,105,126.00
11/22/2004,02:19,1169.75,1169.75,1169.50,1169.50,18,1,19.00
11/22/2004,02:20,1169.75,1169.75,1169.50,1169.50,1,70,71.00
11/22/2004,02:21,1169.75,1169.75,1169.50,1169.50,2,18,20.00
11/22/2004,02:22,1169.25,1169.50,1169.25,1169.50,32,13,45.00
11/22/2004,02:23,1169.25,1169.25,1169.25,1169.25,0,31,31.00
11/22/2004,02:24,1169.25,1169.50,1169.25,1169.25,2,76,78.00
11/22/2004,02:25,1169.50,1169.50,1169.50,1169.50,45,0,45.00
11/22/2004,02:26,1169.50,1169.50,1169.25,1169.25,1,46,47.00
11/22/2004,02:27,1169.50,1169.50,1169.50,1169.50,23,0,23.00
11/22/2004,02:28,1169.75,1169.75,1169.25,1169.75,44,41,85.00
11/22/2004,02:29,1169.50,1169.50,1169.50,1169.50,0,205,205.00
11/22/2004,02:30,1169.25,1169.25,1169.00,1169.00,0,120,120.00
11/22/2004,02:31,1169.00,1169.25,1169.00,1169.25,42,20,62.00
11/22/2004,02:32,1169.25,1169.25,1169.00,1169.25,39,9,48.00
11/22/2004,02:33,1169.50,1169.50,1169.25,1169.25,22,36,58.00
11/22/2004,02:34,1169.25,1169.50,1169.25,1169.50,25,25,50.00
11/22/2004,02:35,1169.25,1169.25,1169.00,1169.00,1,93,94.00
11/22/2004,02:37,1169.25,1169.25,1169.25,1169.25,55,0,55.00
11/22/2004,02:38,1169.25,1169.25,1169.25,1169.25,29,0,29.00
11/22/2004,02:39,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/22/2004,02:40,1169.25,1169.25,1169.00,1169.25,83,50,133.00
11/22/2004,02:41,1169.25,1169.50,1169.25,1169.50,35,0,35.00
11/22/2004,02:42,1169.50,1169.50,1169.50,1169.50,3,0,3.00
11/22/2004,02:43,1169.50,1169.50,1169.25,1169.25,6,61,67.00
11/22/2004,02:44,1169.25,1169.25,1169.25,1169.25,0,2,2.00
11/22/2004,02:45,1169.50,1169.50,1169.50,1169.50,95,0,95.00
11/22/2004,02:46,1169.50,1169.50,1169.50,1169.50,3,0,3.00
11/22/2004,02:47,1169.75,1169.75,1169.50,1169.50,3,15,18.00
11/22/2004,02:48,1169.50,1169.50,1169.50,1169.50,0,72,72.00
11/22/2004,02:49,1169.50,1169.50,1169.25,1169.25,40,104,144.00
11/22/2004,02:53,1169.50,1169.50,1169.50,1169.50,33,0,33.00
11/22/2004,02:54,1169.75,1169.75,1169.75,1169.75,86,0,86.00
11/22/2004,02:55,1170.00,1170.00,1170.00,1170.00,88,0,88.00
11/22/2004,02:56,1170.00,1170.00,1170.00,1170.00,52,0,52.00
11/22/2004,02:57,1169.75,1169.75,1169.75,1169.75,0,6,6.00
11/22/2004,02:58,1170.00,1170.25,1170.00,1170.00,266,268,534.00
11/22/2004,02:59,1170.25,1170.25,1170.00,1170.25,262,1,263.00
11/22/2004,03:00,1170.25,1170.25,1170.00,1170.00,22,55,77.00
11/22/2004,03:01,1170.00,1170.00,1170.00,1170.00,0,9,9.00
11/22/2004,03:02,1169.75,1169.75,1169.75,1169.75,0,119,119.00
11/22/2004,03:03,1169.75,1169.75,1169.75,1169.75,0,15,15.00
11/22/2004,03:04,1169.75,1169.75,1169.75,1169.75,0,60,60.00
11/22/2004,03:06,1170.00,1170.00,1170.00,1170.00,40,0,40.00
11/22/2004,03:07,1170.00,1170.00,1169.75,1169.75,17,5,22.00
11/22/2004,03:08,1169.75,1169.75,1169.50,1169.50,0,128,128.00
11/22/2004,03:09,1169.75,1170.00,1169.50,1169.50,9,95,104.00
11/22/2004,03:10,1169.50,1169.75,1169.50,1169.75,30,82,112.00
11/22/2004,03:11,1169.75,1170.00,1169.50,1169.50,7,10,17.00
11/22/2004,03:12,1169.75,1169.75,1169.75,1169.75,6,0,6.00
11/22/2004,03:13,1169.50,1169.50,1169.50,1169.50,0,36,36.00
11/22/2004,03:14,1169.50,1169.50,1169.50,1169.50,0,90,90.00
11/22/2004,03:15,1169.75,1169.75,1169.50,1169.50,13,5,18.00
11/22/2004,03:16,1169.75,1169.75,1169.75,1169.75,6,0,6.00
11/22/2004,03:17,1169.75,1170.00,1169.75,1169.75,7,5,12.00
11/22/2004,03:18,1169.75,1169.75,1169.75,1169.75,0,28,28.00
11/22/2004,03:20,1169.75,1169.75,1169.75,1169.75,0,112,112.00
11/22/2004,03:21,1169.75,1169.75,1169.50,1169.50,0,63,63.00
11/22/2004,03:22,1169.50,1169.50,1169.25,1169.25,0,71,71.00
11/22/2004,03:23,1169.25,1169.50,1169.00,1169.25,7,117,124.00
11/22/2004,03:24,1169.25,1169.25,1169.00,1169.00,9,120,129.00
11/22/2004,03:25,1169.00,1169.25,1168.50,1168.50,3,223,226.00
11/22/2004,03:26,1168.75,1169.00,1168.50,1168.75,83,6,89.00
11/22/2004,03:27,1168.75,1168.75,1168.50,1168.50,20,126,146.00
11/22/2004,03:28,1168.50,1168.75,1168.50,1168.50,1,44,45.00
11/22/2004,03:29,1168.50,1168.50,1168.25,1168.25,0,145,145.00
11/22/2004,03:30,1168.25,1168.50,1168.25,1168.25,1,53,54.00
11/22/2004,03:31,1168.25,1168.25,1167.75,1167.75,3,155,158.00
11/22/2004,03:32,1168.00,1168.00,1167.75,1167.75,14,86,100.00
11/22/2004,03:33,1168.00,1168.00,1168.00,1168.00,48,0,48.00
11/22/2004,03:34,1168.00,1168.25,1168.00,1168.25,110,0,110.00
11/22/2004,03:35,1168.25,1168.25,1168.00,1168.25,19,4,23.00
11/22/2004,03:36,1168.25,1168.25,1168.25,1168.25,1,0,1.00
11/22/2004,03:37,1168.00,1168.00,1167.75,1167.75,2,198,200.00
11/22/2004,03:38,1167.50,1167.75,1167.50,1167.75,101,1,102.00
11/22/2004,03:39,1167.75,1167.75,1167.75,1167.75,31,0,31.00
11/22/2004,03:40,1167.75,1167.75,1167.50,1167.75,61,1,62.00
11/22/2004,03:41,1167.75,1168.00,1167.75,1168.00,163,0,163.00
11/22/2004,03:42,1168.00,1168.00,1168.00,1168.00,2,0,2.00
11/22/2004,03:43,1168.00,1168.00,1167.75,1167.75,1,93,94.00
11/22/2004,03:44,1167.75,1167.75,1167.75,1167.75,0,139,139.00
11/22/2004,03:45,1167.75,1168.00,1167.75,1167.75,3,8,11.00
11/22/2004,03:46,1167.75,1167.75,1167.75,1167.75,0,21,21.00
11/22/2004,03:47,1167.75,1167.75,1167.75,1167.75,0,40,40.00
11/22/2004,03:48,1167.75,1167.75,1167.50,1167.50,0,18,18.00
11/22/2004,03:49,1167.75,1167.75,1167.75,1167.75,6,0,6.00
11/22/2004,03:50,1167.75,1167.75,1167.75,1167.75,22,0,22.00
11/22/2004,03:51,1167.75,1167.75,1167.75,1167.75,27,0,27.00
11/22/2004,03:52,1167.75,1168.00,1167.75,1167.75,7,10,17.00
11/22/2004,03:53,1167.75,1167.75,1167.75,1167.75,0,28,28.00
11/22/2004,03:54,1167.75,1167.75,1167.75,1167.75,0,12,12.00
11/22/2004,03:55,1167.75,1167.75,1167.75,1167.75,0,27,27.00
11/22/2004,03:56,1167.75,1167.75,1167.75,1167.75,0,6,6.00
11/22/2004,03:57,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/22/2004,03:58,1167.75,1167.75,1167.75,1167.75,114,0,114.00
11/22/2004,03:59,1167.75,1167.75,1167.75,1167.75,7,0,7.00
11/22/2004,04:00,1167.75,1167.75,1167.75,1167.75,25,0,25.00
11/22/2004,04:01,1167.75,1167.75,1167.75,1167.75,27,0,27.00
11/22/2004,04:02,1167.50,1167.75,1167.50,1167.50,18,14,32.00
11/22/2004,04:03,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/22/2004,04:04,1167.50,1167.50,1167.50,1167.50,0,183,183.00
11/22/2004,04:05,1167.50,1167.75,1167.50,1167.75,20,1,21.00
11/22/2004,04:06,1167.75,1167.75,1167.50,1167.50,16,2,18.00
11/22/2004,04:07,1167.50,1167.75,1167.50,1167.75,4,13,17.00
11/22/2004,04:08,1167.50,1167.75,1167.50,1167.75,7,26,33.00
11/22/2004,04:09,1167.75,1167.75,1167.50,1167.50,1,21,22.00
11/22/2004,04:10,1167.50,1167.50,1167.50,1167.50,0,2,2.00
11/22/2004,04:11,1167.75,1167.75,1167.75,1167.75,3,0,3.00
11/22/2004,04:12,1167.75,1167.75,1167.50,1167.75,13,2,15.00
11/22/2004,04:13,1167.75,1168.00,1167.75,1167.75,79,1,80.00
11/22/2004,04:14,1168.00,1168.00,1167.75,1167.75,2,281,283.00
11/22/2004,04:15,1167.75,1167.75,1167.75,1167.75,0,19,19.00
11/22/2004,04:16,1167.75,1167.75,1167.75,1167.75,0,24,24.00
11/22/2004,04:17,1167.75,1167.75,1167.75,1167.75,0,22,22.00
11/22/2004,04:18,1168.00,1168.00,1168.00,1168.00,42,0,42.00
11/22/2004,04:19,1168.00,1168.00,1168.00,1168.00,11,0,11.00
11/22/2004,04:20,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/22/2004,04:21,1168.00,1168.00,1168.00,1168.00,33,0,33.00
11/22/2004,04:22,1167.75,1167.75,1167.75,1167.75,0,22,22.00
11/22/2004,04:23,1167.75,1168.00,1167.75,1168.00,1,71,72.00
11/22/2004,04:24,1167.75,1168.00,1167.75,1167.75,1,54,55.00
11/22/2004,04:25,1167.75,1167.75,1167.75,1167.75,0,11,11.00
11/22/2004,04:26,1167.75,1167.75,1167.75,1167.75,0,6,6.00
11/22/2004,04:28,1168.00,1168.00,1168.00,1168.00,6,0,6.00
11/22/2004,04:30,1168.00,1168.00,1168.00,1168.00,20,0,20.00
11/22/2004,04:31,1168.00,1168.00,1167.75,1167.75,10,11,21.00
11/22/2004,04:32,1168.00,1168.00,1167.75,1168.00,134,5,139.00
11/22/2004,04:33,1168.00,1168.00,1168.00,1168.00,51,0,51.00
11/22/2004,04:34,1168.00,1168.00,1167.75,1167.75,12,15,27.00
11/22/2004,04:35,1167.75,1167.75,1167.50,1167.50,0,2,2.00
11/22/2004,04:36,1167.50,1167.50,1167.50,1167.50,0,19,19.00
11/22/2004,04:37,1167.50,1167.50,1167.25,1167.25,0,5,5.00
11/22/2004,04:38,1167.50,1167.50,1167.50,1167.50,31,0,31.00
11/22/2004,04:39,1167.50,1167.50,1167.50,1167.50,2,0,2.00
11/22/2004,04:40,1167.50,1167.50,1167.50,1167.50,6,0,6.00
11/22/2004,04:41,1167.50,1167.50,1167.50,1167.50,4,0,4.00
11/22/2004,04:42,1167.50,1167.50,1167.50,1167.50,6,0,6.00
11/22/2004,04:44,1167.50,1167.50,1167.50,1167.50,11,0,11.00
11/22/2004,04:45,1167.50,1167.50,1167.50,1167.50,21,0,21.00
11/22/2004,04:47,1167.50,1167.50,1167.50,1167.50,1,0,1.00
11/22/2004,04:50,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/22/2004,04:51,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/22/2004,04:54,1167.75,1167.75,1167.75,1167.75,5,0,5.00
11/22/2004,04:55,1167.75,1167.75,1167.75,1167.75,14,0,14.00
11/22/2004,04:56,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/22/2004,04:57,1167.50,1167.50,1167.50,1167.50,0,1,1.00
11/22/2004,04:58,1167.50,1167.50,1167.50,1167.50,0,3,3.00
11/22/2004,05:00,1167.75,1167.75,1167.75,1167.75,24,0,24.00
11/22/2004,05:01,1167.75,1168.00,1167.75,1168.00,54,0,54.00
11/22/2004,05:02,1168.00,1168.00,1168.00,1168.00,16,0,16.00
11/22/2004,05:03,1168.00,1168.00,1167.75,1168.00,30,1,31.00
11/22/2004,05:04,1168.00,1168.00,1168.00,1168.00,6,0,6.00
11/22/2004,05:05,1168.00,1168.00,1168.00,1168.00,6,0,6.00
11/22/2004,05:06,1167.75,1167.75,1167.75,1167.75,0,22,22.00
11/22/2004,05:07,1167.75,1167.75,1167.75,1167.75,0,13,13.00
11/22/2004,05:09,1167.75,1167.75,1167.75,1167.75,0,10,10.00
11/22/2004,05:10,1167.75,1167.75,1167.75,1167.75,0,5,5.00
11/22/2004,05:11,1167.75,1167.75,1167.75,1167.75,0,8,8.00
11/22/2004,05:12,1167.75,1167.75,1167.75,1167.75,0,2,2.00
11/22/2004,05:14,1167.75,1167.75,1167.75,1167.75,0,17,17.00
11/22/2004,05:15,1167.75,1167.75,1167.50,1167.50,0,40,40.00
11/22/2004,05:17,1167.75,1167.75,1167.75,1167.75,8,0,8.00
11/22/2004,05:18,1167.75,1167.75,1167.75,1167.75,78,0,78.00
11/22/2004,05:19,1167.75,1168.00,1167.75,1168.00,8,0,8.00
11/22/2004,05:20,1168.00,1168.00,1167.75,1167.75,52,100,152.00
11/22/2004,05:21,1167.75,1167.75,1167.75,1167.75,0,1,1.00
11/22/2004,05:22,1168.00,1168.00,1168.00,1168.00,14,0,14.00
11/22/2004,05:23,1168.00,1168.00,1168.00,1168.00,12,0,12.00
11/22/2004,05:24,1168.25,1168.25,1168.25,1168.25,1,0,1.00
11/22/2004,05:25,1168.00,1168.00,1168.00,1168.00,0,1,1.00
11/22/2004,05:28,1168.25,1168.25,1168.25,1168.25,79,0,79.00
11/22/2004,05:29,1168.25,1168.50,1168.25,1168.25,8,15,23.00
11/22/2004,05:30,1168.25,1168.25,1168.25,1168.25,0,39,39.00
11/22/2004,05:31,1168.25,1168.50,1168.25,1168.50,1,1,2.00
11/22/2004,05:35,1168.25,1168.25,1168.25,1168.25,0,5,5.00
11/22/2004,05:36,1168.25,1168.50,1168.25,1168.50,69,3,72.00
11/22/2004,05:37,1168.50,1168.50,1168.50,1168.50,3,0,3.00
11/22/2004,05:38,1168.50,1168.50,1168.50,1168.50,29,0,29.00
11/22/2004,05:39,1168.50,1168.50,1168.50,1168.50,4,0,4.00
11/22/2004,05:40,1168.50,1168.50,1168.50,1168.50,9,0,9.00
11/22/2004,05:41,1168.50,1168.50,1168.50,1168.50,5,0,5.00
11/22/2004,05:42,1168.50,1168.50,1168.25,1168.25,7,7,14.00
11/22/2004,05:43,1168.50,1168.50,1168.50,1168.50,24,0,24.00
11/22/2004,05:44,1168.50,1168.50,1168.50,1168.50,22,0,22.00
11/22/2004,05:45,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2004,05:46,1168.75,1168.75,1168.75,1168.75,27,0,27.00
11/22/2004,05:47,1168.50,1168.50,1168.50,1168.50,0,1,1.00
11/22/2004,05:49,1168.50,1168.50,1168.50,1168.50,0,11,11.00
11/22/2004,05:51,1168.75,1168.75,1168.75,1168.75,11,0,11.00
11/22/2004,05:52,1168.50,1168.50,1168.50,1168.50,0,52,52.00
11/22/2004,05:54,1168.25,1168.25,1168.25,1168.25,0,4,4.00
11/22/2004,05:55,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2004,05:56,1168.25,1168.25,1168.25,1168.25,0,57,57.00
11/22/2004,05:57,1168.00,1168.25,1168.00,1168.25,2,3,5.00
11/22/2004,05:59,1168.00,1168.00,1168.00,1168.00,0,101,101.00
11/22/2004,06:00,1168.00,1168.00,1168.00,1168.00,0,80,80.00
11/22/2004,06:01,1168.00,1168.00,1167.75,1167.75,0,95,95.00
11/22/2004,06:02,1167.75,1168.00,1167.75,1167.75,10,55,65.00
11/22/2004,06:03,1168.00,1168.00,1168.00,1168.00,44,0,44.00
11/22/2004,06:04,1168.25,1168.25,1168.25,1168.25,2,0,2.00
11/22/2004,06:05,1168.00,1168.00,1168.00,1168.00,0,2,2.00
11/22/2004,06:06,1168.25,1168.25,1168.25,1168.25,40,0,40.00
11/22/2004,06:08,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2004,06:09,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2004,06:10,1168.25,1168.75,1168.25,1168.75,55,1,56.00
11/22/2004,06:11,1168.50,1168.75,1168.50,1168.50,1,57,58.00
11/22/2004,06:13,1168.25,1168.25,1168.25,1168.25,0,3,3.00
11/22/2004,06:14,1168.25,1168.50,1168.25,1168.50,1,1,2.00
11/22/2004,06:15,1168.25,1168.25,1168.00,1168.00,0,164,164.00
11/22/2004,06:16,1168.00,1168.00,1168.00,1168.00,0,95,95.00
11/22/2004,06:17,1168.00,1168.00,1168.00,1168.00,0,3,3.00
11/22/2004,06:18,1168.00,1168.00,1168.00,1168.00,0,64,64.00
11/22/2004,06:19,1168.00,1168.00,1168.00,1168.00,0,54,54.00
11/22/2004,06:20,1168.00,1168.00,1167.75,1167.75,0,2,2.00
11/22/2004,06:22,1167.75,1167.75,1167.75,1167.75,0,5,5.00
11/22/2004,06:23,1168.00,1168.00,1168.00,1168.00,2,0,2.00
11/22/2004,06:24,1168.00,1168.00,1168.00,1168.00,5,0,5.00
11/22/2004,06:25,1168.00,1168.00,1168.00,1168.00,113,0,113.00
11/22/2004,06:26,1168.00,1168.00,1168.00,1168.00,1,0,1.00
11/22/2004,06:27,1168.00,1168.00,1167.75,1167.75,4,43,47.00
11/22/2004,06:28,1167.50,1167.75,1167.50,1167.75,6,2,8.00
11/22/2004,06:29,1167.75,1167.75,1167.75,1167.75,125,0,125.00
11/22/2004,06:30,1167.75,1167.75,1167.50,1167.50,2,2,4.00
11/22/2004,06:31,1167.75,1167.75,1167.75,1167.75,2,0,2.00
11/22/2004,06:32,1167.50,1167.75,1167.50,1167.75,4,2,6.00
11/22/2004,06:33,1167.75,1167.75,1167.75,1167.75,238,0,238.00
11/22/2004,06:34,1168.00,1168.00,1167.75,1167.75,3,7,10.00
11/22/2004,06:35,1168.00,1168.25,1168.00,1168.25,11,0,11.00
11/22/2004,06:36,1168.25,1168.25,1168.25,1168.25,142,0,142.00
11/22/2004,06:37,1168.25,1168.25,1168.25,1168.25,15,0,15.00
11/22/2004,06:38,1168.25,1168.25,1168.25,1168.25,89,0,89.00
11/22/2004,06:39,1168.25,1168.25,1168.00,1168.25,5,87,92.00
11/22/2004,06:41,1168.00,1168.00,1168.00,1168.00,0,11,11.00
11/22/2004,06:42,1168.25,1168.25,1168.00,1168.00,1,3,4.00
11/22/2004,06:43,1168.25,1168.25,1168.00,1168.25,102,1,103.00
11/22/2004,06:44,1168.25,1168.25,1168.25,1168.25,94,0,94.00
11/22/2004,06:45,1168.25,1168.25,1168.25,1168.25,34,0,34.00
11/22/2004,06:46,1168.25,1168.25,1168.00,1168.25,2,6,8.00
11/22/2004,06:47,1168.50,1168.50,1168.50,1168.50,105,0,105.00
11/22/2004,06:48,1168.50,1168.50,1168.50,1168.50,12,0,12.00
11/22/2004,06:49,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2004,06:50,1168.50,1168.50,1168.50,1168.50,1,0,1.00
11/22/2004,06:51,1168.50,1168.50,1168.50,1168.50,2,0,2.00
11/22/2004,06:52,1168.25,1168.25,1168.00,1168.25,7,64,71.00
11/22/2004,06:53,1168.25,1168.50,1168.00,1168.50,25,20,45.00
11/22/2004,06:54,1168.25,1168.50,1168.25,1168.25,2,26,28.00
11/22/2004,06:55,1168.50,1168.50,1168.25,1168.25,3,10,13.00
11/22/2004,06:56,1168.50,1168.50,1168.50,1168.50,43,0,43.00
11/22/2004,06:57,1168.75,1168.75,1168.75,1168.75,1,0,1.00
11/22/2004,06:58,1168.75,1169.00,1168.75,1169.00,101,1,102.00
11/22/2004,06:59,1169.00,1169.00,1168.75,1169.00,8,1,9.00
11/22/2004,07:00,1169.00,1169.25,1168.75,1169.25,214,49,263.00
11/22/2004,07:01,1169.25,1169.25,1169.00,1169.00,1,27,28.00
11/22/2004,07:02,1169.25,1169.25,1169.25,1169.25,110,0,110.00
11/22/2004,07:03,1169.25,1169.50,1169.25,1169.25,137,76,213.00
11/22/2004,07:04,1169.25,1169.50,1169.25,1169.50,12,56,68.00
11/22/2004,07:05,1169.25,1169.50,1169.25,1169.50,139,2,141.00
11/22/2004,07:06,1169.50,1169.50,1169.50,1169.50,35,0,35.00
11/22/2004,07:07,1169.25,1169.50,1169.25,1169.50,112,1,113.00
11/22/2004,07:08,1169.50,1169.50,1169.25,1169.50,131,1,132.00
11/22/2004,07:09,1169.25,1169.25,1169.00,1169.25,65,313,378.00
11/22/2004,07:10,1169.25,1169.50,1169.25,1169.25,13,136,149.00
11/22/2004,07:11,1169.25,1169.50,1169.25,1169.25,18,13,31.00
11/22/2004,07:12,1169.25,1169.50,1169.25,1169.25,5,59,64.00
11/22/2004,07:14,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/22/2004,07:15,1169.00,1169.00,1169.00,1169.00,0,8,8.00
11/22/2004,07:16,1169.25,1169.25,1169.00,1169.25,85,28,113.00
11/22/2004,07:17,1169.00,1169.00,1169.00,1169.00,0,10,10.00
11/22/2004,07:18,1169.25,1169.25,1169.25,1169.25,20,0,20.00
11/22/2004,07:19,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/22/2004,07:20,1169.25,1169.25,1169.25,1169.25,2,0,2.00
11/22/2004,07:21,1169.25,1169.25,1169.00,1169.00,266,1,267.00
11/22/2004,07:22,1169.25,1169.25,1169.25,1169.25,48,0,48.00
11/22/2004,07:23,1169.25,1169.25,1169.25,1169.25,22,0,22.00
11/22/2004,07:24,1169.25,1169.25,1169.00,1169.25,40,5,45.00
11/22/2004,07:25,1169.25,1169.25,1169.00,1169.00,30,1,31.00
11/22/2004,07:26,1169.00,1169.25,1169.00,1169.25,1,103,104.00
11/22/2004,07:27,1169.00,1169.00,1169.00,1169.00,0,3,3.00
11/22/2004,07:28,1169.00,1169.00,1169.00,1169.00,0,69,69.00
11/22/2004,07:29,1169.00,1169.00,1169.00,1169.00,0,13,13.00
11/22/2004,07:30,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/22/2004,07:31,1169.00,1169.25,1168.75,1169.00,63,207,270.00
11/22/2004,07:32,1169.00,1169.00,1168.75,1169.00,54,1,55.00
11/22/2004,07:33,1169.00,1169.00,1169.00,1169.00,45,0,45.00
11/22/2004,07:34,1169.00,1169.25,1169.00,1169.00,3,5,8.00
11/22/2004,07:35,1169.00,1169.00,1169.00,1169.00,0,4,4.00
11/22/2004,07:36,1169.25,1169.25,1169.00,1169.00,42,4,46.00
11/22/2004,07:37,1169.25,1169.25,1169.00,1169.00,1,2,3.00
11/22/2004,07:38,1169.00,1169.00,1169.00,1169.00,0,66,66.00
11/22/2004,07:39,1169.00,1169.00,1169.00,1169.00,0,70,70.00
11/22/2004,07:40,1169.00,1169.00,1169.00,1169.00,0,37,37.00
11/22/2004,07:41,1169.00,1169.00,1169.00,1169.00,0,57,57.00
11/22/2004,07:42,1169.00,1169.00,1169.00,1169.00,0,1,1.00
11/22/2004,07:43,1169.00,1169.00,1169.00,1169.00,0,118,118.00
11/22/2004,07:44,1169.00,1169.00,1169.00,1169.00,0,125,125.00
11/22/2004,07:45,1169.00,1169.00,1169.00,1169.00,0,5,5.00
11/22/2004,07:46,1169.25,1169.25,1169.00,1169.00,1,218,219.00
11/22/2004,07:47,1169.00,1169.00,1168.75,1169.00,28,55,83.00
11/22/2004,07:48,1169.00,1169.00,1168.75,1169.00,78,1,79.00
11/22/2004,07:49,1169.00,1169.00,1168.75,1168.75,124,1,125.00
11/22/2004,07:50,1168.75,1169.00,1168.50,1168.75,123,313,436.00
11/22/2004,07:51,1168.75,1168.75,1168.75,1168.75,0,24,24.00
11/22/2004,07:52,1168.50,1168.75,1168.50,1168.50,75,7,82.00
11/22/2004,07:53,1168.50,1168.75,1168.50,1168.75,65,4,69.00
11/22/2004,07:54,1168.75,1168.75,1168.75,1168.75,20,0,20.00
11/22/2004,07:55,1169.00,1169.00,1168.75,1168.75,81,10,91.00
11/22/2004,07:56,1169.00,1169.00,1169.00,1169.00,5,0,5.00
11/22/2004,07:57,1169.00,1169.25,1169.00,1169.25,209,0,209.00
11/22/2004,07:58,1169.25,1169.25,1169.25,1169.25,23,0,23.00
11/22/2004,07:59,1169.25,1169.25,1169.25,1169.25,157,0,157.00
11/22/2004,08:00,1169.50,1169.50,1169.25,1169.25,24,14,38.00
11/22/2004,08:01,1169.50,1169.50,1169.50,1169.50,12,0,12.00
11/22/2004,08:02,1169.25,1169.25,1169.25,1169.25,0,3,3.00
11/22/2004,08:04,1169.25,1169.50,1169.25,1169.50,1,216,217.00
11/22/2004,08:05,1169.50,1169.50,1169.00,1169.25,47,48,95.00
11/22/2004,08:06,1169.25,1169.50,1169.25,1169.25,6,19,25.00
11/22/2004,08:07,1169.25,1169.25,1169.25,1169.25,0,66,66.00
11/22/2004,08:08,1169.25,1169.25,1169.00,1169.25,67,86,153.00
11/22/2004,08:09,1169.25,1169.25,1169.25,1169.25,33,0,33.00
11/22/2004,08:10,1169.25,1169.25,1169.25,1169.25,1,0,1.00
11/22/2004,08:11,1169.25,1169.50,1169.25,1169.50,56,2,58.00
11/22/2004,08:12,1169.50,1169.75,1169.25,1169.75,572,4,576.00
11/22/2004,08:13,1169.75,1169.75,1169.50,1169.50,14,160,174.00
11/22/2004,08:14,1169.75,1169.75,1169.50,1169.75,55,53,108.00
11/22/2004,08:15,1169.50,1169.75,1169.50,1169.75,302,85,387.00
11/22/2004,08:16,1169.75,1170.00,1169.75,1169.75,30,50,80.00
11/22/2004,08:17,1169.75,1170.00,1169.75,1169.75,73,58,131.00
11/22/2004,08:18,1169.75,1169.75,1169.50,1169.50,0,131,131.00
11/22/2004,08:19,1169.50,1170.00,1169.50,1169.75,195,43,238.00
11/22/2004,08:20,1169.75,1170.00,1169.75,1169.75,3,54,57.00
11/22/2004,08:21,1170.00,1170.00,1169.75,1170.00,315,104,419.00
11/22/2004,08:22,1170.00,1170.00,1170.00,1170.00,111,0,111.00
11/22/2004,08:23,1170.00,1170.25,1169.75,1170.00,543,35,578.00
11/22/2004,08:24,1170.25,1170.50,1170.00,1170.25,514,349,863.00
11/22/2004,08:25,1170.25,1170.50,1170.00,1170.25,72,145,217.00
11/22/2004,08:26,1170.25,1170.50,1169.75,1170.00,130,216,346.00
11/22/2004,08:27,1170.00,1170.00,1169.75,1169.75,12,405,417.00
11/22/2004,08:28,1169.75,1170.00,1169.50,1169.50,2,151,153.00
11/22/2004,08:29,1169.50,1169.75,1169.50,1169.50,2,400,402.00
11/22/2004,08:30,1169.75,1169.75,1169.25,1169.50,486,1839,2325.00
11/22/2004,08:31,1169.50,1170.50,1169.50,1170.00,2256,1704,3960.00
11/22/2004,08:32,1170.25,1170.50,1169.75,1170.00,558,1984,2542.00
11/22/2004,08:33,1169.75,1170.25,1169.75,1170.00,1089,587,1676.00
11/22/2004,08:34,1170.00,1170.25,1169.75,1170.00,864,947,1811.00
11/22/2004,08:35,1169.75,1170.25,1169.50,1169.50,1439,2271,3710.00
11/22/2004,08:36,1169.50,1169.75,1169.00,1169.25,951,2027,2978.00
11/22/2004,08:37,1169.25,1170.00,1169.25,1170.00,1207,707,1914.00
11/22/2004,08:38,1169.75,1170.25,1169.50,1169.50,724,986,1710.00
11/22/2004,08:39,1169.25,1169.75,1169.25,1169.50,1077,168,1245.00
11/22/2004,08:40,1169.50,1170.00,1169.50,1169.75,636,469,1105.00
11/22/2004,08:41,1169.75,1170.25,1169.75,1170.00,1056,856,1912.00
11/22/2004,08:42,1169.75,1169.75,1169.25,1169.25,573,1109,1682.00
11/22/2004,08:43,1169.50,1169.50,1169.25,1169.25,154,1175,1329.00
11/22/2004,08:44,1169.25,1169.50,1169.25,1169.25,475,369,844.00
11/22/2004,08:45,1169.25,1169.50,1169.00,1169.00,58,994,1052.00
11/22/2004,08:46,1169.00,1169.50,1169.00,1169.25,1201,711,1912.00
11/22/2004,08:47,1169.25,1169.75,1169.00,1169.75,2530,610,3140.00
11/22/2004,08:48,1169.75,1170.00,1169.25,1169.25,505,1048,1553.00
11/22/2004,08:49,1169.25,1169.75,1169.25,1169.50,206,265,471.00
11/22/2004,08:50,1169.75,1170.00,1169.50,1170.00,1759,233,1992.00
11/22/2004,08:51,1169.75,1170.00,1169.50,1169.50,387,1273,1660.00
11/22/2004,08:52,1169.50,1170.00,1169.50,1170.00,960,351,1311.00
11/22/2004,08:53,1170.00,1170.25,1169.75,1170.25,848,65,913.00
11/22/2004,08:54,1170.25,1170.25,1170.00,1170.00,1414,1405,2819.00
11/22/2004,08:55,1170.00,1170.25,1170.00,1170.25,746,354,1100.00
11/22/2004,08:56,1170.25,1170.25,1169.75,1170.00,277,611,888.00
11/22/2004,08:57,1170.00,1170.00,1169.50,1169.50,375,980,1355.00
11/22/2004,08:58,1169.50,1169.75,1169.25,1169.50,641,1219,1860.00
11/22/2004,08:59,1169.50,1169.75,1169.25,1169.25,153,1046,1199.00
11/22/2004,09:00,1169.25,1169.50,1169.00,1169.00,81,2196,2277.00
11/22/2004,09:01,1169.00,1169.25,1168.50,1168.50,404,2039,2443.00
11/22/2004,09:02,1168.75,1169.25,1168.50,1169.00,1827,663,2490.00
11/22/2004,09:03,1169.00,1169.25,1168.75,1169.00,537,885,1422.00
11/22/2004,09:04,1169.00,1169.25,1168.75,1169.25,629,706,1335.00
11/22/2004,09:05,1169.00,1169.25,1168.75,1169.00,86,451,537.00
11/22/2004,09:06,1168.75,1169.00,1168.50,1168.50,305,781,1086.00
11/22/2004,09:07,1168.75,1169.00,1168.50,1169.00,875,284,1159.00
11/22/2004,09:08,1168.75,1169.25,1168.75,1169.25,680,114,794.00
11/22/2004,09:09,1169.25,1169.25,1168.75,1168.75,347,1637,1984.00
11/22/2004,09:10,1169.00,1169.25,1168.75,1169.25,1425,241,1666.00
11/22/2004,09:11,1169.25,1169.25,1169.00,1169.00,261,346,607.00
11/22/2004,09:12,1169.00,1169.00,1168.75,1169.00,37,452,489.00
11/22/2004,09:13,1169.00,1169.75,1169.00,1169.75,2776,362,3138.00
11/22/2004,09:14,1169.50,1170.00,1169.50,1169.75,1934,723,2657.00
11/22/2004,09:15,1170.00,1170.25,1169.75,1170.25,2177,150,2327.00
11/22/2004,09:16,1170.25,1170.75,1170.00,1170.50,4516,507,5023.00
11/22/2004,09:17,1170.50,1171.00,1170.50,1171.00,1604,660,2264.00
11/22/2004,09:18,1170.75,1171.25,1170.50,1171.25,2626,1040,3666.00
11/22/2004,09:19,1171.25,1171.75,1171.00,1171.50,2065,1266,3331.00
11/22/2004,09:20,1171.25,1171.75,1171.00,1171.50,1582,610,2192.00
11/22/2004,09:21,1171.50,1171.75,1171.25,1171.25,412,1876,2288.00
11/22/2004,09:22,1171.25,1171.50,1171.00,1171.00,388,1242,1630.00
11/22/2004,09:23,1171.00,1171.25,1171.00,1171.00,72,441,513.00
11/22/2004,09:24,1171.00,1171.25,1171.00,1171.00,55,367,422.00
11/22/2004,09:25,1171.00,1171.25,1170.75,1171.00,283,1467,1750.00
11/22/2004,09:26,1171.00,1171.25,1170.75,1171.25,849,730,1579.00
11/22/2004,09:27,1171.25,1171.50,1171.00,1171.00,979,797,1776.00
11/22/2004,09:28,1171.00,1171.50,1171.00,1171.00,661,573,1234.00
11/22/2004,09:29,1171.25,1171.25,1171.00,1171.25,128,394,522.00
11/22/2004,09:30,1171.00,1171.25,1170.75,1171.25,1183,1668,2851.00
11/22/2004,09:31,1171.00,1171.25,1171.00,1171.00,91,468,559.00
11/22/2004,09:32,1171.00,1171.25,1170.75,1171.25,40,248,288.00
11/22/2004,09:33,1171.25,1171.25,1170.75,1171.25,217,852,1069.00
11/22/2004,09:34,1171.00,1171.25,1170.75,1171.00,116,587,703.00
11/22/2004,09:35,1170.75,1171.00,1170.25,1170.50,476,2027,2503.00
11/22/2004,09:36,1170.50,1171.25,1170.50,1171.00,668,290,958.00
11/22/2004,09:37,1171.00,1171.00,1170.50,1170.75,493,951,1444.00
11/22/2004,09:38,1170.75,1170.75,1170.50,1170.75,428,42,470.00
11/22/2004,09:39,1170.50,1170.50,1169.75,1170.00,423,2988,3411.00
11/22/2004,09:40,1170.25,1170.25,1169.50,1169.50,79,1322,1401.00
11/22/2004,09:41,1169.75,1169.75,1169.00,1169.00,665,2130,2795.00
11/22/2004,09:42,1169.25,1169.50,1169.00,1169.25,401,822,1223.00
11/22/2004,09:43,1169.00,1169.25,1169.00,1169.25,262,300,562.00
11/22/2004,09:44,1169.00,1169.25,1168.75,1169.00,648,1112,1760.00
11/22/2004,09:45,1169.00,1169.50,1168.75,1169.25,660,779,1439.00
11/22/2004,09:46,1169.25,1169.25,1169.00,1169.25,145,31,176.00
11/22/2004,09:47,1169.25,1169.50,1169.25,1169.25,224,454,678.00
11/22/2004,09:48,1169.25,1169.50,1168.75,1169.25,72,672,744.00
11/22/2004,09:49,1169.25,1169.25,1168.75,1168.75,379,345,724.00
11/22/2004,09:50,1169.00,1169.00,1168.75,1168.75,99,751,850.00
11/22/2004,09:51,1168.75,1169.00,1168.50,1168.75,283,922,1205.00
11/22/2004,09:52,1168.75,1169.00,1168.50,1169.00,154,523,677.00
11/22/2004,09:53,1168.75,1169.00,1168.50,1168.75,79,449,528.00
11/22/2004,09:54,1168.75,1169.00,1168.50,1168.50,759,245,1004.00
11/22/2004,09:55,1168.75,1168.75,1168.25,1168.75,1599,937,2536.00
11/22/2004,09:56,1168.75,1169.00,1168.25,1168.75,868,645,1513.00
11/22/2004,09:57,1168.75,1169.00,1168.50,1169.00,370,920,1290.00
11/22/2004,09:58,1169.00,1169.25,1168.75,1169.00,1022,1261,2283.00
11/22/2004,09:59,1169.00,1169.25,1168.75,1169.25,503,67,570.00
11/22/2004,10:00,1169.25,1169.50,1169.00,1169.50,1224,137,1361.00
11/22/2004,10:01,1169.50,1169.50,1169.25,1169.50,388,26,414.00
11/22/2004,10:02,1169.50,1169.50,1169.00,1169.00,51,570,621.00
11/22/2004,10:03,1169.25,1169.25,1168.75,1169.25,363,863,1226.00
11/22/2004,10:04,1169.00,1169.50,1169.00,1169.50,218,37,255.00
11/22/2004,10:05,1169.50,1169.50,1169.25,1169.50,453,7,460.00
11/22/2004,10:06,1169.50,1169.75,1169.25,1169.50,1950,145,2095.00
11/22/2004,10:07,1169.75,1169.75,1169.50,1169.50,401,39,440.00
11/22/2004,10:08,1169.50,1169.75,1169.25,1169.75,644,1379,2023.00
11/22/2004,10:09,1169.50,1169.75,1169.25,1169.50,612,270,882.00
11/22/2004,10:10,1169.50,1169.75,1169.50,1169.50,14,399,413.00
11/22/2004,10:11,1169.50,1169.75,1169.25,1169.50,58,816,874.00
11/22/2004,10:12,1169.25,1169.50,1169.25,1169.25,85,73,158.00
11/22/2004,10:13,1169.25,1169.50,1169.25,1169.25,5,1133,1138.00
11/22/2004,10:14,1169.25,1169.25,1169.00,1169.00,722,527,1249.00
11/22/2004,10:15,1169.00,1169.25,1168.75,1169.00,357,824,1181.00
11/22/2004,10:16,1169.00,1169.75,1169.00,1169.50,1192,239,1431.00
11/22/2004,10:17,1169.75,1170.25,1169.50,1170.00,2790,352,3142.00
11/22/2004,10:18,1170.25,1170.75,1170.25,1170.25,1633,218,1851.00
11/22/2004,10:19,1170.50,1170.50,1170.25,1170.25,194,443,637.00
11/22/2004,10:20,1170.25,1170.50,1170.25,1170.50,308,67,375.00
11/22/2004,10:21,1170.50,1170.50,1170.25,1170.25,24,92,116.00
11/22/2004,10:22,1170.50,1170.50,1170.25,1170.50,56,297,353.00
11/22/2004,10:23,1170.25,1170.50,1170.25,1170.25,121,159,280.00
11/22/2004,10:24,1170.25,1170.50,1170.25,1170.25,29,144,173.00
11/22/2004,10:25,1170.50,1170.50,1169.75,1170.00,481,2046,2527.00
11/22/2004,10:26,1170.00,1170.25,1170.00,1170.00,20,136,156.00
11/22/2004,10:27,1170.00,1170.25,1170.00,1170.25,38,301,339.00
11/22/2004,10:28,1170.00,1170.25,1170.00,1170.00,56,67,123.00
11/22/2004,10:29,1170.00,1170.50,1170.00,1170.25,1103,119,1222.00
11/22/2004,10:30,1170.25,1170.50,1170.25,1170.25,25,254,279.00
11/22/2004,10:31,1170.25,1170.75,1170.25,1170.50,1259,649,1908.00
11/22/2004,10:32,1170.50,1170.75,1170.50,1170.50,39,852,891.00
11/22/2004,10:33,1170.75,1171.00,1170.50,1170.75,959,567,1526.00
11/22/2004,10:34,1170.75,1170.75,1170.50,1170.75,138,526,664.00
11/22/2004,10:35,1170.75,1171.00,1170.50,1170.75,732,74,806.00
11/22/2004,10:36,1170.75,1171.00,1170.50,1170.50,292,184,476.00
11/22/2004,10:37,1170.50,1170.75,1170.25,1170.25,38,311,349.00
11/22/2004,10:38,1170.25,1170.75,1170.25,1170.50,330,33,363.00
11/22/2004,10:39,1170.50,1170.50,1170.25,1170.25,14,41,55.00
11/22/2004,10:40,1170.25,1170.25,1170.00,1170.00,28,1976,2004.00
11/22/2004,10:41,1170.00,1170.25,1170.00,1170.00,23,482,505.00
11/22/2004,10:42,1170.00,1170.25,1169.75,1170.00,25,363,388.00
11/22/2004,10:43,1170.00,1170.25,1170.00,1170.00,40,228,268.00
11/22/2004,10:44,1170.00,1170.25,1169.50,1169.50,29,1040,1069.00
11/22/2004,10:45,1169.50,1169.75,1169.25,1169.25,183,487,670.00
11/22/2004,10:46,1169.50,1169.75,1169.25,1169.25,792,833,1625.00
11/22/2004,10:47,1169.50,1169.75,1169.25,1169.75,787,299,1086.00
11/22/2004,10:48,1169.75,1169.75,1169.25,1169.50,735,1969,2704.00
11/22/2004,10:49,1169.50,1169.75,1169.25,1169.50,256,411,667.00
11/22/2004,10:50,1169.50,1169.75,1169.25,1169.50,380,275,655.00
11/22/2004,10:51,1169.50,1170.00,1169.50,1169.50,191,318,509.00
11/22/2004,10:52,1169.75,1170.00,1169.50,1169.75,156,96,252.00
11/22/2004,10:53,1169.50,1169.75,1169.50,1169.50,328,92,420.00
11/22/2004,10:54,1169.50,1169.75,1169.50,1169.75,61,69,130.00
11/22/2004,10:55,1169.75,1169.75,1169.50,1169.50,18,9,27.00
11/22/2004,10:56,1169.75,1170.00,1169.50,1170.00,271,4,275.00
11/22/2004,10:57,1169.75,1170.00,1169.25,1169.50,45,1199,1244.00
11/22/2004,10:58,1169.50,1169.50,1169.00,1169.50,167,488,655.00
11/22/2004,10:59,1169.25,1169.50,1169.25,1169.25,5,79,84.00
11/22/2004,11:00,1169.50,1169.50,1169.25,1169.50,85,263,348.00
11/22/2004,11:01,1169.50,1169.50,1169.25,1169.25,30,4,34.00
11/22/2004,11:02,1169.25,1169.50,1169.25,1169.50,75,4,79.00
11/22/2004,11:03,1169.50,1169.75,1169.50,1169.75,278,11,289.00
11/22/2004,11:04,1169.50,1169.75,1169.50,1169.50,77,55,132.00
11/22/2004,11:05,1169.75,1169.75,1169.50,1169.50,43,589,632.00
11/22/2004,11:06,1169.50,1169.75,1169.25,1169.50,424,344,768.00
11/22/2004,11:07,1169.75,1169.75,1169.50,1169.75,87,10,97.00
11/22/2004,11:08,1169.75,1169.75,1169.25,1169.50,225,108,333.00
11/22/2004,11:09,1169.50,1169.75,1169.50,1169.50,27,15,42.00
11/22/2004,11:10,1169.75,1169.75,1169.50,1169.75,371,7,378.00
11/22/2004,11:11,1169.75,1169.75,1169.50,1169.50,6,19,25.00
11/22/2004,11:12,1169.50,1169.75,1169.50,1169.50,329,45,374.00
11/22/2004,11:13,1169.50,1169.75,1169.50,1169.75,61,12,73.00
11/22/2004,11:14,1169.75,1169.75,1169.50,1169.75,112,6,118.00
11/22/2004,11:15,1169.75,1169.75,1169.25,1169.50,23,633,656.00
11/22/2004,11:16,1169.50,1169.75,1169.25,1169.50,250,79,329.00
11/22/2004,11:17,1169.50,1169.50,1169.25,1169.25,221,154,375.00
11/22/2004,11:18,1169.50,1169.50,1169.25,1169.50,23,75,98.00
11/22/2004,11:19,1169.25,1169.50,1169.25,1169.50,20,5,25.00
11/22/2004,11:20,1169.25,1169.50,1169.00,1169.25,70,679,749.00
11/22/2004,11:21,1169.00,1169.25,1169.00,1169.25,111,30,141.00
11/22/2004,11:22,1169.00,1169.25,1169.00,1169.00,47,18,65.00
11/22/2004,11:23,1169.25,1169.25,1169.00,1169.25,68,5,73.00
11/22/2004,11:24,1169.00,1169.25,1169.00,1169.00,111,23,134.00
11/22/2004,11:25,1169.25,1169.50,1169.00,1169.50,424,39,463.00
11/22/2004,11:26,1169.25,1169.50,1169.25,1169.50,16,57,73.00
11/22/2004,11:27,1169.25,1169.50,1169.25,1169.50,970,17,987.00
11/22/2004,11:28,1169.50,1169.75,1169.50,1169.75,158,9,167.00
11/22/2004,11:29,1169.75,1169.75,1169.50,1169.75,49,3,52.00
11/22/2004,11:30,1169.75,1169.75,1169.50,1169.75,59,4,63.00
11/22/2004,11:31,1169.75,1169.75,1169.50,1169.75,468,45,513.00
11/22/2004,11:32,1169.75,1169.75,1169.50,1169.75,244,7,251.00
11/22/2004,11:33,1169.75,1170.00,1169.75,1170.00,386,5,391.00
11/22/2004,11:34,1170.00,1170.00,1169.75,1170.00,299,150,449.00
11/22/2004,11:35,1170.00,1170.50,1170.00,1170.50,1287,319,1606.00
11/22/2004,11:36,1170.50,1170.50,1170.25,1170.50,628,194,822.00
11/22/2004,11:37,1170.50,1170.50,1170.25,1170.25,196,116,312.00
11/22/2004,11:38,1170.25,1170.50,1170.25,1170.25,124,41,165.00
11/22/2004,11:39,1170.25,1170.75,1170.25,1170.25,576,345,921.00
11/22/2004,11:40,1170.50,1170.50,1170.25,1170.25,5,331,336.00
11/22/2004,11:41,1170.25,1170.25,1170.00,1170.00,86,246,332.00
11/22/2004,11:42,1170.25,1170.25,1170.00,1170.00,90,27,117.00
11/22/2004,11:43,1170.00,1170.25,1170.00,1170.25,100,58,158.00
11/22/2004,11:44,1170.00,1170.25,1169.75,1169.75,10,398,408.00
11/22/2004,11:45,1170.00,1170.00,1169.75,1169.75,133,544,677.00
11/22/2004,11:46,1170.00,1170.00,1169.50,1170.00,31,241,272.00
11/22/2004,11:47,1170.00,1170.75,1169.75,1170.50,2522,34,2556.00
11/22/2004,11:48,1170.75,1170.75,1170.25,1170.75,416,452,868.00
11/22/2004,11:49,1170.50,1171.25,1170.50,1171.25,2158,73,2231.00
11/22/2004,11:50,1171.25,1171.75,1171.25,1171.50,1513,832,2345.00
11/22/2004,11:51,1171.50,1171.75,1171.25,1171.50,791,761,1552.00
11/22/2004,11:52,1171.75,1172.25,1171.50,1171.75,2154,1039,3193.00
11/22/2004,11:53,1171.75,1172.00,1171.75,1171.75,703,170,873.00
11/22/2004,11:54,1172.00,1172.00,1171.50,1171.50,461,1091,1552.00
11/22/2004,11:55,1171.50,1171.75,1171.50,1171.75,188,174,362.00
11/22/2004,11:56,1171.75,1171.75,1171.25,1171.25,98,661,759.00
11/22/2004,11:57,1171.25,1171.50,1171.25,1171.50,127,183,310.00
11/22/2004,11:58,1171.50,1171.50,1171.25,1171.50,48,50,98.00
11/22/2004,11:59,1171.50,1171.75,1171.25,1171.50,702,13,715.00
11/22/2004,12:00,1171.50,1171.75,1171.25,1171.50,12,301,313.00
11/22/2004,12:01,1171.50,1171.75,1171.25,1171.75,537,53,590.00
11/22/2004,12:02,1171.50,1171.75,1171.50,1171.75,188,732,920.00
11/22/2004,12:03,1171.75,1171.75,1171.50,1171.50,376,128,504.00
11/22/2004,12:04,1171.50,1172.25,1171.25,1172.25,2599,1672,4271.00
11/22/2004,12:05,1172.25,1172.75,1172.00,1172.50,3699,568,4267.00
11/22/2004,12:06,1172.50,1172.50,1172.25,1172.50,184,48,232.00
11/22/2004,12:07,1172.25,1172.50,1172.00,1172.50,754,1506,2260.00
11/22/2004,12:08,1172.25,1172.50,1172.00,1172.00,159,412,571.00
11/22/2004,12:09,1172.25,1172.50,1172.00,1172.50,552,129,681.00
11/22/2004,12:10,1172.25,1172.50,1172.25,1172.25,266,23,289.00
11/22/2004,12:11,1172.50,1172.50,1172.00,1172.25,738,529,1267.00
11/22/2004,12:12,1172.50,1172.50,1172.00,1172.25,367,1160,1527.00
11/22/2004,12:13,1172.25,1172.50,1172.25,1172.25,55,39,94.00
11/22/2004,12:14,1172.25,1172.75,1172.25,1172.75,522,29,551.00
11/22/2004,12:15,1172.50,1173.00,1172.50,1173.00,2079,357,2436.00
11/22/2004,12:16,1173.00,1173.25,1172.75,1173.00,1988,105,2093.00
11/22/2004,12:17,1173.00,1173.50,1173.00,1173.50,1556,65,1621.00
11/22/2004,12:18,1173.50,1174.00,1173.25,1173.50,1804,890,2694.00
11/22/2004,12:19,1173.50,1173.75,1173.50,1173.50,577,69,646.00
11/22/2004,12:20,1173.75,1174.00,1173.50,1173.75,943,463,1406.00
11/22/2004,12:21,1173.75,1174.00,1173.75,1173.75,204,193,397.00
11/22/2004,12:22,1174.00,1174.50,1173.75,1174.25,1797,392,2189.00
11/22/2004,12:23,1174.25,1174.50,1173.75,1173.75,945,1654,2599.00
11/22/2004,12:24,1173.75,1174.00,1173.50,1174.00,1296,1070,2366.00
11/22/2004,12:25,1174.00,1174.00,1173.75,1173.75,86,905,991.00
11/22/2004,12:26,1174.00,1174.00,1173.75,1173.75,18,638,656.00
11/22/2004,12:27,1174.00,1174.00,1173.75,1173.75,17,232,249.00
11/22/2004,12:28,1173.75,1174.25,1173.75,1174.00,1194,204,1398.00
11/22/2004,12:29,1174.00,1174.25,1173.75,1174.00,1094,479,1573.00
11/22/2004,12:30,1174.25,1174.50,1174.00,1174.50,1678,195,1873.00
11/22/2004,12:31,1174.75,1175.50,1174.50,1175.25,5156,1068,6224.00
11/22/2004,12:32,1175.25,1175.50,1175.00,1175.25,1305,720,2025.00
11/22/2004,12:33,1175.50,1176.00,1175.00,1175.50,3200,1012,4212.00
11/22/2004,12:34,1175.75,1175.75,1175.25,1175.50,1867,1432,3299.00
11/22/2004,12:35,1175.50,1175.50,1175.25,1175.50,189,688,877.00
11/22/2004,12:36,1175.25,1175.50,1175.25,1175.25,539,219,758.00
11/22/2004,12:37,1175.25,1175.50,1175.25,1175.50,1065,406,1471.00
11/22/2004,12:38,1175.50,1175.75,1175.50,1175.75,644,383,1027.00
11/22/2004,12:39,1175.75,1176.00,1175.50,1176.00,1831,50,1881.00
11/22/2004,12:40,1176.00,1176.25,1175.75,1175.75,2095,547,2642.00
11/22/2004,12:41,1176.00,1176.25,1175.75,1176.00,1734,480,2214.00
11/22/2004,12:42,1176.00,1176.25,1175.75,1176.00,271,90,361.00
11/22/2004,12:43,1176.25,1176.25,1175.75,1175.75,90,843,933.00
11/22/2004,12:44,1175.75,1176.00,1175.50,1175.75,328,1412,1740.00
11/22/2004,12:45,1175.75,1176.00,1175.75,1175.75,10,415,425.00
11/22/2004,12:46,1176.00,1176.25,1175.50,1175.50,1422,1109,2531.00
11/22/2004,12:47,1175.50,1176.00,1175.50,1176.00,1846,348,2194.00
11/22/2004,12:48,1175.75,1176.00,1175.75,1175.75,24,440,464.00
11/22/2004,12:49,1176.00,1176.00,1175.75,1175.75,27,97,124.00
11/22/2004,12:50,1175.75,1176.00,1175.75,1175.75,173,116,289.00
11/22/2004,12:51,1176.00,1176.00,1175.50,1175.50,69,951,1020.00
11/22/2004,12:52,1175.75,1175.75,1175.50,1175.50,175,105,280.00
11/22/2004,12:53,1175.50,1175.75,1175.50,1175.50,37,541,578.00
11/22/2004,12:54,1175.50,1175.75,1175.50,1175.50,474,119,593.00
11/22/2004,12:55,1175.75,1175.75,1175.50,1175.50,3,493,496.00
11/22/2004,12:56,1175.50,1175.75,1175.50,1175.75,23,783,806.00
11/22/2004,12:57,1175.75,1176.00,1175.50,1175.75,1529,241,1770.00
11/22/2004,12:58,1175.75,1176.00,1175.75,1175.75,53,585,638.00
11/22/2004,12:59,1176.00,1176.00,1175.75,1175.75,13,322,335.00
11/22/2004,13:00,1175.75,1176.25,1175.75,1176.25,1559,147,1706.00
11/22/2004,13:01,1176.25,1177.25,1176.00,1177.25,4867,858,5725.00
11/22/2004,13:02,1177.00,1177.50,1177.00,1177.50,1303,595,1898.00
11/22/2004,13:03,1177.25,1177.50,1176.75,1177.00,1111,1905,3016.00
11/22/2004,13:04,1177.00,1177.25,1177.00,1177.25,466,57,523.00
11/22/2004,13:05,1177.25,1177.25,1177.00,1177.00,288,116,404.00
11/22/2004,13:06,1177.00,1177.50,1176.75,1177.25,828,544,1372.00
11/22/2004,13:07,1177.50,1177.75,1177.25,1177.25,1444,500,1944.00
11/22/2004,13:08,1177.50,1177.50,1177.25,1177.50,37,962,999.00
11/22/2004,13:09,1177.25,1177.50,1177.25,1177.25,64,118,182.00
11/22/2004,13:10,1177.50,1178.50,1177.25,1178.00,5265,1251,6516.00
11/22/2004,13:11,1178.25,1178.50,1178.00,1178.25,2322,458,2780.00
11/22/2004,13:12,1178.25,1178.50,1178.00,1178.25,704,1314,2018.00
11/22/2004,13:13,1178.25,1178.75,1178.00,1178.50,1947,501,2448.00
11/22/2004,13:14,1178.75,1179.00,1178.50,1178.75,2990,506,3496.00
11/22/2004,13:15,1178.75,1178.75,1178.25,1178.50,434,985,1419.00
11/22/2004,13:16,1178.25,1178.50,1177.75,1178.00,489,3142,3631.00
11/22/2004,13:17,1177.75,1178.00,1177.75,1177.75,262,319,581.00
11/22/2004,13:18,1177.75,1178.25,1177.75,1178.00,1627,129,1756.00
11/22/2004,13:19,1178.00,1178.25,1178.00,1178.25,183,166,349.00
11/22/2004,13:20,1178.25,1178.25,1178.00,1178.25,79,34,113.00
11/22/2004,13:21,1178.25,1178.50,1178.00,1178.00,1051,530,1581.00
11/22/2004,13:22,1178.00,1178.25,1178.00,1178.00,88,182,270.00
11/22/2004,13:23,1178.25,1178.25,1178.00,1178.00,120,245,365.00
11/22/2004,13:24,1178.00,1178.25,1177.50,1177.50,21,1414,1435.00
11/22/2004,13:25,1177.50,1177.75,1177.50,1177.50,135,832,967.00
11/22/2004,13:26,1177.50,1178.00,1177.50,1178.00,1790,178,1968.00
11/22/2004,13:27,1177.75,1178.00,1177.75,1178.00,53,130,183.00
11/22/2004,13:28,1178.00,1178.50,1177.75,1178.50,2061,223,2284.00
11/22/2004,13:29,1178.25,1178.50,1178.25,1178.50,252,670,922.00
11/22/2004,13:30,1178.50,1178.50,1178.00,1178.00,189,326,515.00
11/22/2004,13:31,1178.25,1178.25,1177.50,1177.50,107,916,1023.00
11/22/2004,13:32,1177.50,1177.75,1177.50,1177.75,17,903,920.00
11/22/2004,13:33,1177.50,1177.75,1177.50,1177.75,54,572,626.00
11/22/2004,13:34,1177.75,1177.75,1177.25,1177.50,106,468,574.00
11/22/2004,13:35,1177.50,1177.50,1177.25,1177.50,452,251,703.00
11/22/2004,13:36,1177.50,1178.00,1177.50,1177.75,812,68,880.00
11/22/2004,13:37,1177.75,1178.00,1177.25,1177.25,92,1091,1183.00
11/22/2004,13:38,1177.25,1177.50,1177.25,1177.25,27,409,436.00
11/22/2004,13:39,1177.25,1177.25,1177.00,1177.00,86,821,907.00
11/22/2004,13:40,1177.00,1177.00,1176.75,1176.75,35,609,644.00
11/22/2004,13:41,1177.00,1177.25,1176.75,1177.00,558,307,865.00
11/22/2004,13:42,1177.00,1177.25,1177.00,1177.00,38,143,181.00
11/22/2004,13:43,1177.00,1177.25,1177.00,1177.00,81,13,94.00
11/22/2004,13:44,1177.25,1177.25,1176.75,1176.75,99,452,551.00
11/22/2004,13:45,1177.00,1177.25,1176.75,1177.00,454,303,757.00
11/22/2004,13:46,1177.00,1177.25,1176.75,1177.25,333,312,645.00
11/22/2004,13:47,1177.00,1177.50,1177.00,1177.50,1020,57,1077.00
11/22/2004,13:48,1177.50,1177.75,1177.25,1177.50,404,331,735.00
11/22/2004,13:49,1177.50,1177.50,1177.00,1177.25,206,374,580.00
11/22/2004,13:50,1177.50,1177.50,1177.25,1177.50,285,31,316.00
11/22/2004,13:51,1177.50,1177.50,1177.25,1177.25,177,41,218.00
11/22/2004,13:52,1177.25,1177.50,1177.00,1177.25,211,202,413.00
11/22/2004,13:53,1177.00,1177.25,1176.75,1177.00,165,781,946.00
11/22/2004,13:54,1177.00,1177.00,1177.00,1177.00,371,0,371.00
11/22/2004,13:55,1177.00,1177.25,1177.00,1177.00,3,225,228.00
11/22/2004,13:56,1177.25,1177.50,1177.00,1177.00,703,272,975.00
11/22/2004,13:57,1177.00,1177.25,1176.00,1176.00,35,2590,2625.00
11/22/2004,13:58,1176.25,1176.50,1176.00,1176.50,630,705,1335.00
11/22/2004,13:59,1176.50,1176.50,1176.25,1176.25,156,206,362.00
11/22/2004,14:00,1176.50,1176.50,1176.00,1176.00,260,535,795.00
11/22/2004,14:01,1176.00,1176.50,1175.75,1176.25,848,434,1282.00
11/22/2004,14:02,1176.25,1176.50,1176.00,1176.50,919,22,941.00
11/22/2004,14:03,1176.25,1176.50,1176.25,1176.25,82,69,151.00
11/22/2004,14:04,1176.25,1176.50,1176.00,1176.25,64,251,315.00
11/22/2004,14:05,1176.25,1176.50,1176.25,1176.50,179,23,202.00
11/22/2004,14:06,1176.50,1176.50,1176.25,1176.50,183,14,197.00
11/22/2004,14:07,1176.50,1176.50,1176.25,1176.50,47,53,100.00
11/22/2004,14:08,1176.50,1176.50,1176.00,1176.00,85,737,822.00
11/22/2004,14:09,1176.25,1176.25,1176.00,1176.25,492,101,593.00
11/22/2004,14:10,1176.25,1176.25,1175.75,1175.75,269,498,767.00
11/22/2004,14:11,1175.75,1176.00,1175.50,1176.00,684,1119,1803.00
11/22/2004,14:12,1176.00,1176.25,1175.75,1176.00,1154,474,1628.00
11/22/2004,14:13,1175.75,1176.00,1175.50,1175.75,126,498,624.00
11/22/2004,14:14,1175.75,1176.25,1175.75,1176.25,782,60,842.00
11/22/2004,14:15,1176.25,1176.25,1176.00,1176.25,83,25,108.00
11/22/2004,14:16,1176.25,1176.50,1176.00,1176.25,747,96,843.00
11/22/2004,14:17,1176.50,1177.00,1176.25,1176.75,1867,108,1975.00
11/22/2004,14:18,1176.75,1177.00,1176.75,1177.00,102,146,248.00
11/22/2004,14:19,1177.00,1177.50,1176.75,1177.25,1810,171,1981.00
11/22/2004,14:20,1177.25,1178.00,1177.00,1177.75,3665,1885,5550.00
11/22/2004,14:21,1177.75,1178.00,1177.50,1177.75,317,116,433.00
11/22/2004,14:22,1177.75,1177.75,1177.50,1177.50,14,276,290.00
11/22/2004,14:23,1177.50,1177.75,1177.25,1177.50,177,461,638.00
11/22/2004,14:24,1177.50,1177.75,1177.25,1177.50,207,302,509.00
11/22/2004,14:25,1177.50,1177.50,1177.00,1177.25,592,365,957.00
11/22/2004,14:26,1177.25,1177.75,1177.25,1177.50,546,331,877.00
11/22/2004,14:27,1177.50,1178.50,1177.50,1178.25,2132,349,2481.00
11/22/2004,14:28,1178.25,1178.25,1177.50,1177.75,583,750,1333.00
11/22/2004,14:29,1177.75,1178.25,1177.75,1178.00,1805,120,1925.00
11/22/2004,14:30,1177.75,1178.25,1177.75,1178.00,548,237,785.00
11/22/2004,14:31,1178.00,1178.25,1177.75,1178.00,452,449,901.00
11/22/2004,14:32,1178.25,1178.50,1178.00,1178.25,1060,59,1119.00
11/22/2004,14:33,1178.25,1178.50,1177.75,1177.75,389,828,1217.00
11/22/2004,14:34,1178.00,1178.00,1177.75,1177.75,171,403,574.00
11/22/2004,14:35,1177.75,1178.00,1177.75,1177.75,37,135,172.00
11/22/2004,14:36,1177.75,1178.00,1177.25,1177.25,626,1968,2594.00
11/22/2004,14:37,1177.25,1177.50,1177.00,1177.25,554,514,1068.00
11/22/2004,14:38,1177.25,1177.50,1177.25,1177.25,40,348,388.00
11/22/2004,14:39,1177.25,1177.25,1176.25,1176.50,579,2262,2841.00
11/22/2004,14:40,1176.75,1176.75,1176.50,1176.75,382,444,826.00
11/22/2004,14:41,1176.75,1176.75,1176.25,1176.50,115,358,473.00
11/22/2004,14:42,1176.50,1176.75,1176.25,1176.50,428,63,491.00
11/22/2004,14:43,1176.50,1176.75,1176.25,1176.50,390,391,781.00
11/22/2004,14:44,1176.50,1176.50,1176.00,1176.25,336,626,962.00
11/22/2004,14:45,1176.25,1176.50,1176.00,1176.25,234,347,581.00
11/22/2004,14:46,1176.00,1176.25,1176.00,1176.25,124,108,232.00
11/22/2004,14:47,1176.25,1176.25,1175.75,1176.25,1483,965,2448.00
11/22/2004,14:48,1176.25,1176.25,1176.00,1176.00,97,551,648.00
11/22/2004,14:49,1176.00,1176.50,1176.00,1176.50,620,344,964.00
11/22/2004,14:50,1176.50,1177.00,1176.50,1176.75,1433,482,1915.00
11/22/2004,14:51,1176.75,1177.00,1176.50,1176.75,722,802,1524.00
11/22/2004,14:52,1176.75,1176.75,1176.50,1176.75,542,30,572.00
11/22/2004,14:53,1176.50,1177.00,1176.50,1177.00,559,189,748.00
11/22/2004,14:54,1177.00,1177.25,1176.75,1177.25,1229,206,1435.00
11/22/2004,14:55,1177.00,1177.25,1177.00,1177.25,778,276,1054.00
11/22/2004,14:56,1177.25,1177.25,1176.75,1176.75,1077,543,1620.00
11/22/2004,14:57,1176.75,1177.25,1176.50,1177.00,443,595,1038.00
11/22/2004,14:58,1177.00,1177.50,1177.00,1177.25,1247,388,1635.00
11/22/2004,14:59,1177.25,1178.00,1177.25,1177.75,2989,1060,4049.00
11/22/2004,15:00,1178.00,1178.00,1177.50,1177.75,4009,1460,5469.00
11/22/2004,15:01,1177.75,1178.25,1177.50,1177.75,3028,2095,5123.00
11/22/2004,15:02,1178.00,1178.00,1177.75,1178.00,1674,356,2030.00
11/22/2004,15:03,1177.75,1178.25,1177.75,1178.00,1629,728,2357.00
11/22/2004,15:04,1177.75,1178.25,1177.75,1178.00,741,183,924.00
11/22/2004,15:05,1178.00,1178.25,1177.75,1178.00,363,1101,1464.00
11/22/2004,15:06,1178.00,1178.25,1178.00,1178.25,113,439,552.00
11/22/2004,15:07,1178.00,1178.50,1178.00,1178.25,765,853,1618.00
11/22/2004,15:08,1178.00,1178.25,1177.50,1177.75,375,2491,2866.00
11/22/2004,15:09,1177.50,1178.00,1177.25,1177.75,1001,429,1430.00
11/22/2004,15:10,1177.75,1178.25,1177.75,1178.00,1138,828,1966.00
11/22/2004,15:11,1177.75,1177.75,1177.25,1177.50,390,1469,1859.00
11/22/2004,15:12,1177.50,1178.00,1177.50,1177.75,618,598,1216.00
11/22/2004,15:13,1177.75,1178.00,1177.50,1177.75,2209,88,2297.00
11/22/2004,15:14,1177.75,1178.25,1177.75,1178.00,428,394,822.00
11/22/2004,15:15,1178.00,1178.25,1177.50,1177.75,2529,1442,3971.00
11/22/2004,15:16,1178.00,1178.00,1177.75,1177.75,5,2,7.00
11/22/2004,15:31,1178.00,1178.00,1177.75,1177.75,46,190,236.00
11/22/2004,15:32,1177.50,1177.75,1177.50,1177.75,5,29,34.00
11/22/2004,15:33,1177.50,1177.75,1177.50,1177.75,100,68,168.00
11/22/2004,15:34,1177.50,1177.75,1177.50,1177.75,6,3,9.00
11/22/2004,15:35,1177.75,1177.75,1177.75,1177.75,13,0,13.00
11/22/2004,15:36,1177.75,1177.75,1177.50,1177.75,227,1,228.00
11/22/2004,15:37,1177.75,1177.75,1177.50,1177.50,3,4,7.00
11/22/2004,15:38,1177.50,1177.50,1177.50,1177.50,0,102,102.00
11/22/2004,15:45,1177.50,1177.50,1177.50,1177.50,0,5,5.00
11/22/2004,15:46,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,15:47,1177.75,1177.75,1177.50,1177.50,6,15,21.00
11/22/2004,15:48,1177.50,1177.50,1177.50,1177.50,0,7,7.00
11/22/2004,15:49,1177.50,1177.50,1177.50,1177.50,0,7,7.00
11/22/2004,15:52,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,15:53,1177.75,1177.75,1177.50,1177.50,1,1,2.00
11/22/2004,15:54,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,15:59,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,16:00,1177.75,1177.75,1177.50,1177.50,4,17,21.00
11/22/2004,17:01,1177.50,1177.50,1177.25,1177.25,1,12,13.00
11/22/2004,17:02,1177.25,1177.50,1177.25,1177.25,20,2,22.00
11/22/2004,17:03,1177.50,1177.50,1177.25,1177.50,25,1,26.00
11/22/2004,17:04,1177.50,1177.75,1177.50,1177.75,34,0,34.00
11/22/2004,17:10,1177.50,1177.75,1177.50,1177.75,1,1,2.00
11/22/2004,17:11,1177.75,1177.75,1177.50,1177.50,30,1,31.00
11/22/2004,17:12,1177.75,1177.75,1177.75,1177.75,10,0,10.00
11/22/2004,17:13,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,17:14,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,17:15,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/22/2004,17:16,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,17:17,1177.50,1177.75,1177.50,1177.75,1,11,12.00
11/22/2004,17:18,1177.75,1177.75,1177.50,1177.50,1,1,2.00
11/22/2004,17:19,1177.50,1177.50,1177.50,1177.50,0,3,3.00
11/22/2004,17:21,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,17:22,1177.75,1177.75,1177.75,1177.75,2,0,2.00
11/22/2004,17:23,1177.50,1177.50,1177.50,1177.50,0,3,3.00
11/22/2004,17:25,1177.50,1177.50,1177.50,1177.50,0,48,48.00
11/22/2004,17:26,1177.50,1177.50,1177.50,1177.50,0,5,5.00
11/22/2004,17:28,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,17:29,1177.50,1177.50,1177.25,1177.25,0,15,15.00
11/22/2004,17:30,1177.50,1177.50,1177.50,1177.50,16,0,16.00
11/22/2004,17:31,1177.50,1177.75,1177.25,1177.75,5,1,6.00
11/22/2004,17:33,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,17:39,1177.75,1177.75,1177.50,1177.50,25,5,30.00
11/22/2004,17:40,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,17:43,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/22/2004,17:44,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/22/2004,17:46,1177.50,1177.50,1177.50,1177.50,0,5,5.00
11/22/2004,17:47,1177.50,1177.50,1177.50,1177.50,0,5,5.00
11/22/2004,17:51,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,17:52,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,17:53,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/22/2004,17:54,1177.25,1177.25,1177.25,1177.25,0,1,1.00
11/22/2004,17:55,1177.50,1177.50,1177.50,1177.50,1,0,1.00
11/22/2004,17:56,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,17:58,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/22/2004,18:01,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,18:06,1177.75,1177.75,1177.75,1177.75,3,0,3.00
11/22/2004,18:07,1177.75,1177.75,1177.75,1177.75,20,0,20.00
11/22/2004,18:09,1177.75,1177.75,1177.75,1177.75,10,0,10.00
11/22/2004,18:11,1177.75,1178.00,1177.75,1178.00,54,0,54.00
11/22/2004,18:12,1178.00,1178.00,1178.00,1178.00,208,0,208.00
11/22/2004,18:13,1178.00,1178.00,1178.00,1178.00,14,0,14.00
11/22/2004,18:14,1178.00,1178.00,1178.00,1178.00,4,0,4.00
11/22/2004,18:15,1178.00,1178.00,1178.00,1178.00,4,0,4.00
11/22/2004,18:16,1178.00,1178.00,1178.00,1178.00,2,0,2.00
11/22/2004,18:17,1178.00,1178.00,1178.00,1178.00,8,0,8.00
11/22/2004,18:18,1178.00,1178.00,1178.00,1178.00,2,0,2.00
11/22/2004,18:19,1178.00,1178.00,1178.00,1178.00,39,0,39.00
11/22/2004,18:20,1178.00,1178.25,1177.75,1178.00,177,2,179.00
11/22/2004,18:21,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/22/2004,18:22,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,18:24,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,18:25,1178.00,1178.00,1178.00,1178.00,0,5,5.00
11/22/2004,18:27,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/22/2004,18:28,1178.00,1178.00,1178.00,1178.00,0,12,12.00
11/22/2004,18:29,1178.00,1178.00,1178.00,1178.00,0,18,18.00
11/22/2004,18:30,1178.00,1178.00,1178.00,1178.00,0,22,22.00
11/22/2004,18:31,1178.00,1178.00,1178.00,1178.00,0,18,18.00
11/22/2004,18:32,1178.00,1178.25,1178.00,1178.00,1,19,20.00
11/22/2004,18:33,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,18:34,1178.00,1178.00,1178.00,1178.00,0,76,76.00
11/22/2004,18:35,1178.00,1178.00,1178.00,1178.00,0,10,10.00
11/22/2004,18:36,1178.00,1178.00,1178.00,1178.00,0,5,5.00
11/22/2004,18:39,1178.00,1178.00,1178.00,1178.00,0,10,10.00
11/22/2004,18:41,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/22/2004,18:42,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/22/2004,18:43,1178.00,1178.00,1178.00,1178.00,0,3,3.00
11/22/2004,18:44,1178.00,1178.00,1178.00,1178.00,0,4,4.00
11/22/2004,18:45,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,18:46,1178.25,1178.25,1178.25,1178.25,150,0,150.00
11/22/2004,18:48,1178.25,1178.25,1178.25,1178.25,45,0,45.00
11/22/2004,18:51,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/22/2004,18:52,1178.25,1178.25,1178.25,1178.25,2,0,2.00
11/22/2004,18:53,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/22/2004,18:54,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,18:55,1178.00,1178.00,1178.00,1178.00,0,10,10.00
11/22/2004,18:56,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,18:57,1178.00,1178.00,1178.00,1178.00,0,3,3.00
11/22/2004,19:00,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/22/2004,19:01,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,19:02,1178.25,1178.25,1178.00,1178.00,1,8,9.00
11/22/2004,19:04,1178.00,1178.00,1178.00,1178.00,0,7,7.00
11/22/2004,19:05,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,19:07,1178.00,1178.00,1178.00,1178.00,0,11,11.00
11/22/2004,19:12,1178.00,1178.00,1178.00,1178.00,0,2,2.00
11/22/2004,19:28,1177.75,1177.75,1177.75,1177.75,0,32,32.00
11/22/2004,19:29,1177.75,1177.75,1177.75,1177.75,0,1,1.00
11/22/2004,19:30,1177.75,1177.75,1177.75,1177.75,0,1,1.00
11/22/2004,19:31,1177.75,1177.75,1177.75,1177.75,0,1,1.00
11/22/2004,19:32,1177.75,1177.75,1177.75,1177.75,0,7,7.00
11/22/2004,19:33,1177.50,1177.50,1177.50,1177.50,0,3,3.00
11/22/2004,19:37,1177.75,1177.75,1177.75,1177.75,4,0,4.00
11/22/2004,19:42,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,19:44,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,19:45,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,19:48,1177.75,1177.75,1177.75,1177.75,2,0,2.00
11/22/2004,19:50,1177.75,1177.75,1177.75,1177.75,2,0,2.00
11/22/2004,19:51,1177.75,1177.75,1177.75,1177.75,2,0,2.00
11/22/2004,19:52,1178.00,1178.00,1178.00,1178.00,2,0,2.00
11/22/2004,19:56,1178.00,1178.25,1178.00,1178.25,100,0,100.00
11/22/2004,19:57,1178.00,1178.00,1178.00,1178.00,0,3,3.00
11/22/2004,19:58,1178.00,1178.00,1178.00,1178.00,0,5,5.00
11/22/2004,20:02,1177.75,1177.75,1177.75,1177.75,0,3,3.00
11/22/2004,20:05,1177.75,1177.75,1177.75,1177.75,0,20,20.00
11/22/2004,20:09,1177.75,1177.75,1177.75,1177.75,0,25,25.00
11/22/2004,20:12,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,20:13,1177.75,1177.75,1177.75,1177.75,3,0,3.00
11/22/2004,20:17,1177.75,1177.75,1177.75,1177.75,3,0,3.00
11/22/2004,20:23,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/22/2004,20:24,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,20:26,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,20:28,1177.75,1177.75,1177.75,1177.75,3,0,3.00
11/22/2004,20:30,1177.75,1177.75,1177.75,1177.75,3,0,3.00
11/22/2004,20:31,1177.75,1177.75,1177.75,1177.75,2,0,2.00
11/22/2004,20:33,1177.75,1177.75,1177.75,1177.75,7,0,7.00
11/22/2004,20:35,1177.75,1177.75,1177.50,1177.50,3,1,4.00
11/22/2004,20:40,1177.75,1177.75,1177.50,1177.50,3,1,4.00
11/22/2004,20:41,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,20:44,1177.75,1177.75,1177.50,1177.75,9,14,23.00
11/22/2004,20:47,1177.75,1177.75,1177.75,1177.75,26,0,26.00
11/22/2004,20:48,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,20:51,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,20:54,1177.50,1177.75,1177.50,1177.75,1,10,11.00
11/22/2004,20:55,1177.50,1177.50,1177.50,1177.50,0,3,3.00
11/22/2004,20:57,1177.50,1177.50,1177.50,1177.50,0,10,10.00
11/22/2004,20:59,1177.50,1177.50,1177.50,1177.50,0,2,2.00
11/22/2004,21:00,1177.50,1177.50,1177.25,1177.25,0,40,40.00
11/22/2004,21:01,1177.50,1177.50,1177.50,1177.50,7,0,7.00
11/22/2004,21:04,1177.75,1177.75,1177.75,1177.75,3,0,3.00
11/22/2004,21:06,1177.75,1177.75,1177.75,1177.75,1,0,1.00
11/22/2004,21:08,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/22/2004,21:14,1177.75,1177.75,1177.75,1177.75,2,0,2.00
11/22/2004,21:17,1177.75,1177.75,1177.75,1177.75,2,0,2.00
11/22/2004,21:24,1177.75,1177.75,1177.75,1177.75,5,0,5.00
11/22/2004,21:27,1178.00,1178.00,1178.00,1178.00,50,0,50.00
11/22/2004,21:28,1178.00,1178.00,1178.00,1178.00,25,0,25.00
11/22/2004,21:29,1178.00,1178.00,1178.00,1178.00,41,0,41.00
11/22/2004,21:30,1178.00,1178.00,1178.00,1178.00,1,0,1.00
11/22/2004,21:32,1178.00,1178.25,1178.00,1178.00,9,1,10.00
11/22/2004,21:33,1178.00,1178.00,1178.00,1178.00,0,1,1.00
11/22/2004,21:37,1178.00,1178.00,1178.00,1178.00,0,25,25.00
11/22/2004,21:40,1178.00,1178.00,1178.00,1178.00,0,10,10.00
11/22/2004,21:41,1178.00,1178.00,1178.00,1178.00,0,12,12.00
11/22/2004,21:42,1178.25,1178.25,1178.00,1178.00,1,1,2.00
11/22/2004,21:43,1178.00,1178.00,1178.00,1178.00,0,3,3.00
11/22/2004,21:44,1178.00,1178.00,1178.00,1178.00,0,3,3.00
11/22/2004,21:45,1178.25,1178.25,1178.00,1178.00,1,1,2.00
11/22/2004,21:46,1178.25,1178.25,1178.25,1178.25,11,0,11.00
11/22/2004,21:50,1178.00,1178.25,1178.00,1178.25,59,3,62.00
11/22/2004,21:51,1178.25,1178.25,1178.25,1178.25,4,0,4.00
11/22/2004,21:53,1178.25,1178.25,1178.25,1178.25,2,0,2.00
11/22/2004,21:54,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/22/2004,21:55,1178.25,1178.25,1178.25,1178.25,4,0,4.00
11/22/2004,21:56,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/22/2004,21:58,1178.25,1178.25,1178.25,1178.25,2,0,2.00
11/22/2004,21:59,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/22/2004,22:01,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/22/2004,22:02,1178.50,1178.50,1178.25,1178.25,5,1,6.00
11/22/2004,22:03,1178.50,1178.50,1178.50,1178.50,26,0,26.00
11/22/2004,22:05,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/22/2004,22:07,1178.50,1178.50,1178.50,1178.50,5,0,5.00
11/22/2004,22:09,1178.50,1178.50,1178.50,1178.50,1,0,1.00
11/22/2004,22:10,1178.50,1178.50,1178.50,1178.50,2,0,2.00
11/22/2004,22:16,1178.50,1178.75,1178.50,1178.75,224,0,224.00
11/22/2004,22:18,1178.75,1178.75,1178.75,1178.75,31,0,31.00
11/22/2004,22:19,1179.00,1179.00,1178.75,1178.75,19,3,22.00
11/22/2004,22:20,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/22/2004,22:21,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/22/2004,22:22,1179.00,1179.00,1178.75,1178.75,3,1,4.00
11/22/2004,22:23,1178.75,1178.75,1178.75,1178.75,0,18,18.00
11/22/2004,22:24,1178.75,1178.75,1178.75,1178.75,0,12,12.00
11/22/2004,22:25,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/22/2004,22:26,1179.00,1179.00,1178.75,1178.75,40,13,53.00
11/22/2004,22:27,1178.75,1179.00,1178.75,1179.00,1,15,16.00
11/22/2004,22:28,1178.75,1178.75,1178.75,1178.75,0,14,14.00
11/22/2004,22:29,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/22/2004,22:33,1178.75,1179.00,1178.75,1178.75,10,4,14.00
11/22/2004,22:34,1178.75,1179.00,1178.75,1179.00,2,1,3.00
11/22/2004,22:35,1178.75,1178.75,1178.75,1178.75,0,7,7.00
11/22/2004,22:36,1179.00,1179.00,1179.00,1179.00,26,0,26.00
11/22/2004,22:38,1178.75,1179.00,1178.75,1179.00,1,1,2.00
11/22/2004,22:39,1179.00,1179.00,1178.75,1178.75,2,5,7.00
11/22/2004,22:40,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/22/2004,22:41,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/22/2004,22:42,1179.00,1179.00,1178.75,1178.75,30,5,35.00
11/22/2004,22:45,1178.75,1178.75,1178.75,1178.75,0,11,11.00
11/22/2004,22:46,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/22/2004,22:47,1178.75,1178.75,1178.75,1178.75,0,12,12.00
11/22/2004,22:48,1178.75,1179.00,1178.75,1179.00,3,5,8.00
11/22/2004,22:49,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/22/2004,22:51,1178.75,1178.75,1178.75,1178.75,0,36,36.00
11/22/2004,22:52,1178.50,1178.50,1178.50,1178.50,0,3,3.00
11/22/2004,22:53,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,22:54,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,22:55,1178.75,1178.75,1178.75,1178.75,2,0,2.00
11/22/2004,22:56,1178.75,1178.75,1178.75,1178.75,10,0,10.00
11/22/2004,23:07,1178.50,1178.50,1178.50,1178.50,0,4,4.00
11/22/2004,23:09,1178.50,1178.50,1178.50,1178.50,0,3,3.00
11/22/2004,23:10,1178.50,1178.50,1178.50,1178.50,0,6,6.00
11/22/2004,23:11,1178.75,1178.75,1178.75,1178.75,15,0,15.00
11/22/2004,23:13,1178.50,1178.50,1178.50,1178.50,0,2,2.00
11/22/2004,23:15,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:17,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:19,1178.50,1178.50,1178.50,1178.50,0,19,19.00
11/22/2004,23:21,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:22,1178.50,1178.50,1178.50,1178.50,0,3,3.00
11/22/2004,23:24,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:25,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:26,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:27,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:28,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/22/2004,23:32,1178.50,1178.75,1178.50,1178.75,2,1,3.00
11/22/2004,23:34,1178.50,1178.50,1178.50,1178.50,0,2,2.00
11/22/2004,23:35,1178.50,1178.50,1178.50,1178.50,0,2,2.00
11/22/2004,23:36,1178.50,1178.50,1178.50,1178.50,0,14,14.00
11/22/2004,23:38,1178.50,1178.50,1178.50,1178.50,0,3,3.00
11/22/2004,23:43,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:44,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:46,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/22/2004,23:49,1178.75,1178.75,1178.75,1178.75,42,0,42.00
11/22/2004,23:50,1178.75,1178.75,1178.75,1178.75,13,0,13.00
11/22/2004,23:52,1178.75,1178.75,1178.75,1178.75,2,0,2.00
11/22/2004,23:53,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/22/2004,23:55,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/22/2004,23:56,1178.75,1178.75,1178.75,1178.75,5,0,5.00
11/23/2004,00:00,1179.00,1179.00,1179.00,1179.00,6,0,6.00
11/23/2004,00:01,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/23/2004,00:02,1178.75,1178.75,1178.75,1178.75,0,4,4.00
11/23/2004,00:03,1178.75,1178.75,1178.75,1178.75,0,3,3.00
11/23/2004,00:04,1178.50,1178.50,1178.50,1178.50,0,21,21.00
11/23/2004,00:06,1178.50,1178.50,1178.50,1178.50,0,13,13.00
11/23/2004,00:07,1178.50,1178.50,1178.50,1178.50,0,10,10.00
11/23/2004,00:08,1178.75,1178.75,1178.75,1178.75,13,0,13.00
11/23/2004,00:09,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/23/2004,00:11,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/23/2004,00:12,1178.75,1178.75,1178.75,1178.75,2,0,2.00
11/23/2004,00:13,1178.75,1179.00,1178.75,1179.00,16,0,16.00
11/23/2004,00:15,1178.75,1178.75,1178.75,1178.75,0,5,5.00
11/23/2004,00:17,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/23/2004,00:19,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/23/2004,00:20,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/23/2004,00:21,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/23/2004,00:22,1178.75,1179.00,1178.75,1179.00,84,2,86.00
11/23/2004,00:23,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/23/2004,00:24,1179.00,1179.00,1179.00,1179.00,10,0,10.00
11/23/2004,00:25,1179.00,1179.25,1178.75,1179.00,174,24,198.00
11/23/2004,00:27,1179.00,1179.00,1178.75,1178.75,0,64,64.00
11/23/2004,00:29,1178.75,1178.75,1178.75,1178.75,0,25,25.00
11/23/2004,00:30,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/23/2004,00:31,1178.75,1178.75,1178.75,1178.75,0,4,4.00
11/23/2004,00:32,1178.75,1178.75,1178.75,1178.75,0,15,15.00
11/23/2004,00:34,1178.75,1178.75,1178.75,1178.75,0,30,30.00
11/23/2004,00:35,1178.75,1179.00,1178.75,1178.75,37,54,91.00
11/23/2004,00:36,1178.75,1179.00,1178.75,1179.00,41,34,75.00
11/23/2004,00:38,1179.00,1179.00,1179.00,1179.00,3,0,3.00
11/23/2004,00:40,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/23/2004,00:41,1179.00,1179.00,1179.00,1179.00,3,0,3.00
11/23/2004,00:42,1178.75,1178.75,1178.75,1178.75,0,7,7.00
11/23/2004,00:44,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/23/2004,00:50,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/23/2004,00:51,1179.00,1179.00,1179.00,1179.00,1,0,1.00
11/23/2004,00:52,1179.00,1179.00,1179.00,1179.00,2,0,2.00
11/23/2004,00:53,1178.75,1178.75,1178.75,1178.75,0,3,3.00
11/23/2004,00:55,1178.75,1178.75,1178.75,1178.75,0,1,1.00
11/23/2004,00:56,1179.00,1179.00,1179.00,1179.00,4,0,4.00
11/23/2004,00:57,1179.00,1179.00,1178.75,1178.75,1,1,2.00
11/23/2004,01:01,1179.00,1179.00,1179.00,1179.00,5,0,5.00
11/23/2004,01:02,1179.00,1179.25,1179.00,1179.25,4,0,4.00
11/23/2004,01:03,1179.00,1179.25,1179.00,1179.25,1,1,2.00
11/23/2004,01:04,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/23/2004,01:05,1179.00,1179.00,1179.00,1179.00,0,23,23.00
11/23/2004,01:06,1178.75,1178.75,1178.75,1178.75,0,2,2.00
11/23/2004,01:08,1178.75,1179.00,1178.75,1179.00,1,5,6.00
11/23/2004,01:12,1178.75,1178.75,1178.75,1178.75,0,89,89.00
11/23/2004,01:14,1178.75,1178.75,1178.75,1178.75,0,40,40.00
11/23/2004,01:15,1178.75,1178.75,1178.50,1178.50,0,3,3.00
11/23/2004,01:16,1178.75,1178.75,1178.75,1178.75,10,0,10.00
11/23/2004,01:17,1178.50,1178.50,1178.50,1178.50,0,1,1.00
11/23/2004,01:18,1178.75,1178.75,1178.75,1178.75,1,0,1.00
11/23/2004,01:19,1178.50,1178.50,1178.25,1178.25,0,82,82.00
11/23/2004,01:20,1178.25,1178.25,1178.25,1178.25,0,33,33.00
11/23/2004,01:21,1178.25,1178.25,1178.25,1178.25,0,25,25.00
11/23/2004,01:22,1178.25,1178.50,1178.25,1178.25,1,6,7.00
11/23/2004,01:23,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/23/2004,01:24,1178.25,1178.25,1178.00,1178.00,0,7,7.00
11/23/2004,01:25,1178.25,1178.25,1178.00,1178.25,10,1,11.00
11/23/2004,01:26,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/23/2004,01:27,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/23/2004,01:28,1178.50,1178.50,1178.25,1178.25,1,1,2.00
11/23/2004,01:30,1178.50,1178.50,1178.50,1178.50,24,0,24.00
11/23/2004,01:31,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/23/2004,01:32,1178.50,1178.50,1178.50,1178.50,2,0,2.00
11/23/2004,01:34,1178.25,1178.25,1178.25,1178.25,0,104,104.00
11/23/2004,01:35,1178.25,1178.25,1178.25,1178.25,0,1,1.00
11/23/2004,01:36,1178.25,1178.25,1178.25,1178.25,0,2,2.00
11/23/2004,01:38,1178.00,1178.00,1177.75,1178.00,82,83,165.00
11/23/2004,01:39,1178.00,1178.00,1178.00,1178.00,8,0,8.00
11/23/2004,01:41,1178.00,1178.00,1178.00,1178.00,11,0,11.00
11/23/2004,01:42,1178.00,1178.00,1178.00,1178.00,25,0,25.00
11/23/2004,01:43,1178.00,1178.00,1178.00,1178.00,11,0,11.00
11/23/2004,01:44,1177.75,1177.75,1177.75,1177.75,0,35,35.00
11/23/2004,01:47,1178.00,1178.00,1178.00,1178.00,76,0,76.00
11/23/2004,01:48,1178.00,1178.00,1178.00,1178.00,2,0,2.00
11/23/2004,01:51,1178.25,1178.25,1178.25,1178.25,4,0,4.00
11/23/2004,01:52,1178.25,1178.25,1178.00,1178.00,9,2,11.00
11/23/2004,01:53,1178.25,1178.25,1178.25,1178.25,29,0,29.00
11/23/2004,01:57,1178.00,1178.00,1178.00,1178.00,0,3,3.00
11/23/2004,01:58,1178.25,1178.25,1178.00,1178.00,10,52,62.00
11/23/2004,02:01,1178.25,1178.25,1177.50,1177.50,2,234,236.00
11/23/2004,02:02,1177.50,1177.75,1177.50,1177.75,95,59,154.00
11/23/2004,02:03,1177.75,1177.75,1177.50,1177.75,20,2,22.00
11/23/2004,02:04,1177.50,1177.75,1177.50,1177.75,83,40,123.00
11/23/2004,02:05,1177.75,1177.75,1177.50,1177.75,41,1,42.00
11/23/2004,02:06,1178.00,1178.25,1178.00,1178.00,55,1,56.00
11/23/2004,02:07,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/23/2004,02:08,1178.00,1178.00,1178.00,1178.00,0,60,60.00
11/23/2004,02:09,1178.00,1178.25,1178.00,1178.00,1,15,16.00
11/23/2004,02:10,1178.00,1178.00,1177.75,1177.75,1,7,8.00
11/23/2004,02:11,1177.75,1177.75,1177.50,1177.50,0,12,12.00
11/23/2004,02:12,1177.75,1177.75,1177.75,1177.75,24,0,24.00
11/23/2004,02:13,1177.75,1177.75,1177.50,1177.50,9,5,14.00
11/23/2004,02:14,1177.50,1177.50,1177.50,1177.50,0,44,44.00
11/23/2004,02:15,1177.50,1177.50,1177.50,1177.50,0,28,28.00
11/23/2004,02:16,1177.25,1177.50,1177.25,1177.50,6,41,47.00
11/23/2004,02:17,1177.50,1177.50,1177.25,1177.25,4,9,13.00
11/23/2004,02:18,1177.25,1177.25,1177.25,1177.25,0,1,1.00
11/23/2004,02:19,1177.50,1177.50,1177.50,1177.50,37,0,37.00
11/23/2004,02:22,1177.50,1177.50,1177.50,1177.50,10,0,10.00
11/23/2004,02:23,1177.50,1177.50,1177.25,1177.25,7,1,8.00
11/23/2004,02:24,1177.50,1177.50,1177.50,1177.50,16,0,16.00
11/23/2004,02:25,1177.50,1177.50,1177.50,1177.50,24,0,24.00
11/23/2004,02:26,1177.50,1177.75,1177.50,1177.75,5,1,6.00
11/23/2004,02:27,1177.75,1177.75,1177.50,1177.75,203,25,228.00
11/23/2004,02:28,1178.00,1178.00,1178.00,1178.00,53,0,53.00
11/23/2004,02:29,1178.00,1178.00,1178.00,1178.00,35,0,35.00
11/23/2004,02:30,1178.25,1178.25,1178.00,1178.00,51,5,56.00
11/23/2004,02:31,1178.25,1178.25,1178.00,1178.00,11,32,43.00
11/23/2004,02:32,1178.00,1178.25,1178.00,1178.25,10,27,37.00
11/23/2004,02:33,1178.25,1178.25,1178.25,1178.25,30,0,30.00
11/23/2004,02:35,1178.25,1178.25,1178.25,1178.25,58,0,58.00
11/23/2004,02:36,1178.00,1178.00,1178.00,1178.00,0,8,8.00
11/23/2004,02:37,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/23/2004,02:38,1178.00,1178.00,1177.75,1177.75,0,28,28.00
11/23/2004,02:39,1178.00,1178.00,1178.00,1178.00,11,0,11.00
11/23/2004,02:40,1178.00,1178.25,1178.00,1178.25,5,0,5.00
11/23/2004,02:42,1177.75,1177.75,1177.75,1177.75,0,6,6.00
11/23/2004,02:43,1178.00,1178.00,1178.00,1178.00,35,0,35.00
11/23/2004,02:45,1178.00,1178.00,1178.00,1178.00,1,0,1.00
11/23/2004,02:46,1178.00,1178.00,1178.00,1178.00,17,0,17.00
11/23/2004,02:47,1178.00,1178.00,1178.00,1178.00,5,0,5.00
11/23/2004,02:49,1178.00,1178.00,1178.00,1178.00,16,0,16.00
11/23/2004,02:50,1177.75,1178.00,1177.75,1177.75,2,34,36.00
11/23/2004,02:52,1177.75,1177.75,1177.75,1177.75,0,26,26.00
11/23/2004,02:54,1178.00,1178.00,1177.75,1178.00,29,5,34.00
11/23/2004,02:55,1178.00,1178.00,1177.75,1177.75,2,1,3.00
11/23/2004,02:58,1177.75,1177.75,1177.75,1177.75,0,10,10.00
11/23/2004,02:59,1177.75,1178.00,1177.75,1178.00,72,3,75.00
11/23/2004,03:00,1178.25,1178.25,1178.25,1178.25,1,0,1.00
11/23/2004,03:01,1178.00,1178.00,1177.75,1177.75,4,72,76.00
11/23/2004,03:02,1177.75,1177.75,1177.75,1177.75,0,3,3.00
11/23/2004,03:03,1177.50,1177.50,1177.25,1177.50,5,114,119.00
11/23/2004,03:04,1177.50,1177.50,1177.50,1177.50,94,0,94.00
11/23/2004,03:05,1177.50,1177.50,1177.50,1177.50,47,0,47.00
11/23/2004,03:06,1177.50,1177.50,1177.50,1177.50,12,0,12.00
11/23/2004,03:07,1177.50,1177.50,1177.50,1177.50,20,0,20.00
11/23/2004,03:08,1177.25,1177.25,1177.00,1177.25,15,177,192.00
11/23/2004,03:09,1177.25,1177.25,1177.25,1177.25,66,0,66.00
11/23/2004,03:10,1177.25,1177.25,1177.25,1177.25,5,0,5.00
11/23/2004,03:11,1177.00,1177.25,1177.00,1177.25,4,1,5.00
11/23/2004,03:12,1177.25,1177.25,1177.25,1177.25,10,0,10.00
11/23/2004,03:13,1177.25,1177.25,1177.25,1177.25,47,0,47.00
11/23/2004,03:15,1177.25,1177.25,1177.25,1177.25,1,0,1.00
11/23/2004,03:16,1177.00,1177.00,1177.00,1177.00,0,2,2.00
11/23/2004,03:17,1177.00,1177.00,1177.00,1177.00,0,57,57.00
11/23/2004,03:18,1177.00,1177.00,1177.00,1177.00,0,12,12.00
11/23/2004,03:20,1177.00,1177.25,1177.00,1177.25,5,70,75.00
11/23/2004,03:21,1177.00,1177.00,1177.00,1177.00,0,59,59.00
11/23/2004,03:22,1177.25,1177.25,1177.00,1177.25,21,2,23.00
11/23/2004,03:23,1177.25,1177.25,1177.25,1177.25,87,0,87.00
11/23/2004,03:24,1177.25,1177.25,1177.25,1177.25,5,0,5.00
11/23/2004,03:25,1177.25,1177.25,1177.25,1177.25,25,0,25.00
11/23/2004,03:26,1177.00,1177.25,1176.75,1177.00,21,61,82.00
11/23/2004,03:27,1176.75,1176.75,1176.75,1176.75,0,5,5.00
11/23/2004,03:29,1177.00,1177.00,1176.75,1177.00,22,50,72.00
11/23/2004,03:30,1177.00,1177.00,1177.00,1177.00,4,0,4.00
11/23/2004,03:31,1177.00,1177.25,1177.00,1177.00,41,15,56.00
11/23/2004,03:33,1177.00,1177.00,1177.00,1177.00,0,15,15.00
11/23/2004,03:35,1176.75,1177.00,1176.75,1177.00,46,3,49.00
11/23/2004,03:37,1177.00,1177.00,1177.00,1177.00,25,0,25.00
11/23/2004,03:39,1177.00,1177.00,1177.00,1177.00,2,0,2.00
11/23/2004,03:40,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/23/2004,03:41,1177.00,1177.00,1177.00,1177.00,19,0,19.00
11/23/2004,03:42,1177.00,1177.00,1176.75,1176.75,21,32,53.00
11/23/2004,03:43,1177.00,1177.00,1177.00,1177.00,5,0,5.00
11/23/2004,03:44,1177.00,1177.00,1176.50,1176.50,5,136,141.00
11/23/2004,03:45,1176.75,1176.75,1176.75,1176.75,9,0,9.00
11/23/2004,03:48,1177.00,1177.00,1177.00,1177.00,10,0,10.00
11/23/2004,03:49,1177.00,1177.25,1176.75,1177.25,30,1,31.00
11/23/2004,03:50,1177.25,1177.25,1177.25,1177.25,28,0,28.00
11/23/2004,03:51,1177.25,1177.25,1177.25,1177.25,38,0,38.00
11/23/2004,03:52,1177.25,1177.25,1177.25,1177.25,20,0,20.00
11/23/2004,03:53,1177.25,1177.25,1177.25,1177.25,55,0,55.00
11/23/2004,03:54,1177.50,1177.50,1177.50,1177.50,3,0,3.00
11/23/2004,03:55,1177.50,1177.50,1177.50,1177.50,141,0,141.00
11/23/2004,03:56,1177.50,1177.50,1177.50,1177.50,19,0,19.00
11/23/2004,03:57,1177.25,1177.25,1177.25,1177.25,0,20,20.00
11/23/2004,03:58,1177.25,1177.50,1177.25,1177.25,1,10,11.00
11/23/2004,03:59,1177.50,1177.50,1177.50,1177.50,5,0,5.00
11/23/2004,04:00,1177.50,1177.50,1177.50,1177.50,30,0,30.00
11/23/2004,04:02,1177.75,1177.75,1177.75,1177.75,69,0,69.00
11/23/2004,04:03,1177.75,1178.00,1177.75,1178.00,55,0,55.00
11/23/2004,04:04,1177.75,1177.75,1177.75,1177.75,0,41,41.00
11/23/2004,04:05,1177.75,1177.75,1177.50,1177.50,0,35,35.00
11/23/2004,04:06,1177.50,1177.50,1177.50,1177.50,0,56,56.00
11/23/2004,04:07,1177.50,1177.50,1177.25,1177.25,0,2,2.00
11/23/2004,04:08,1177.25,1177.25,1177.25,1177.25,0,73,73.00
11/23/2004,04:09,1177.00,1177.00,1177.00,1177.00,0,1,1.00
11/23/2004,04:10,1177.25,1177.25,1177.25,1177.25,7,0,7.00
11/23/2004,04:12,1177.25,1177.50,1177.25,1177.25,23,8,31.00
11/23/2004,04:13,1177.25,1177.25,1177.25,1177.25,0,3,3.00
11/23/2004,04:14,1177.25,1177.50,1177.25,1177.50,4,4,8.00
11/23/2004,04:15,1177.50,1177.50,1177.50,1177.50,14,0,14.00
11/23/2004,04:16,1177.50,1177.50,1177.50,1177.50,1,0,1.00
11/23/2004,04:17,1177.50,1177.50,1177.25,1177.25,7,10,17.00
11/23/2004,04:19,1177.25,1177.50,1177.25,1177.50,86,8,94.00
11/23/2004,04:20,1177.50,1177.75,1177.50,1177.50,59,12,71.00
11/23/2004,04:21,1177.50,1177.75,1177.50,1177.75,30,3,33.00
11/23/2004,04:22,1177.50,1177.50,1177.50,1177.50,0,11,11.00
11/23/2004,04:23,1177.50,1177.50,1177.50,1177.50,0,5,5.00
11/23/2004,04:24,1177.50,1177.50,1177.25,1177.25,0,17,17.00
11/23/2004,04:25,1177.25,1177.50,1177.25,1177.50,1,2,3.00
11/23/2004,04:26,1177.50,1177.50,1177.50,1177.50,25,0,25.00
11/23/2004,04:27,1177.25,1177.25,1177.25,1177.25,0,23,23.00
11/23/2004,04:28,1177.25,1177.25,1177.25,1177.25,0,6,6.00
11/23/2004,04:30,1177.25,1177.25,1177.25,1177.25,0,11,11.00
11/23/2004,04:31,1177.25,1177.25,1177.00,1177.25,12,22,34.00
11/23/2004,04:32,1177.25,1177.25,1177.25,1177.25,11,0,11.00
11/23/2004,04:33,1177.25,1177.25,1177.25,1177.25,1,0,1.00
11/23/2004,04:34,1177.25,1177.25,1177.25,1177.25,2,0,2.00
11/23/2004,04:35,1177.25,1177.25,1177.25,1177.25,35,0,35.00
11/23/2004,04:36,1177.00,1177.00,1177.00,1177.00,0,50,50.00
11/23/2004,04:37,1177.25,1177.25,1177.25,1177.25,1,0,1.00
11/23/2004,04:39,1177.00,1177.00,1177.00,1177.00,0,6,6.00
11/23/2004,04:41,1177.00,1177.00,1177.00,1177.00,0,2,2.00
11/23/2004,04:42,1177.25,1177.25,1177.00,1177.25,47,4,51.00
11/23/2004,04:43,1177.25,1177.25,1177.00,1177.00,2,40,42.00
11/23/2004,04:45,1177.25,1177.25,1177.00,1177.25,57,8,65.00
11/23/2004,04:46,1177.25,1177.50,1177.25,1177.50,49,0,49.00
11/23/2004,04:47,1177.50,1177.50,1177.25,1177.25,6,111,117.00
11/23/2004,04:48,1177.00,1177.00,1177.00,1177.00,0,35,35.00
11/23/2004,04:49,1177.00,1177.00,1177.00,1177.00,0,25,25.00
11/23/2004,04:50,1177.25,1177.25,1177.25,1177.25,2,0,2.00
11/23/2004,04:51,1177.00,1177.00,1177.00,1177.00,0,1,1.00
11/23/2004,04:52,1177.00,1177.00,1177.00,1177.00,0,7,7.00
11/23/2004,04:53,1177.00,1177.00,1177.00,1177.00,0,2,2.00
11/23/2004,04:54,1177.25,1177.25,1177.25,1177.25,6,0,6.00
11/23/2004,04:55,1177.25,1177.50,1177.00,1177.50,185,2,187.00
11/23/2004,04:56,1177.50,1177.50,1177.50,1177.50,5,0,5.00
11/23/2004,04:57,1177.25,1177.25,1177.25,1177.25,0,23,23.00
11/23/2004,04:58,1177.25,1177.25,1177.25,1177.25,0,20,20.00
11/23/2004,04:59,1177.25,1177.25,1177.25,1177.25,0,10,10.00
11/23/2004,05:01,1177.25,1177.25,1177.25,1177.25,0,26,26.00
11/23/2004,05:02,1177.25,1177.25,1177.00,1177.00,0,83,83.00
11/23/2004,05:03,1177.00,1177.00,1177.00,1177.00,0,9,9.00
11/23/2004,05:04,1177.00,1177.00,1177.00,1177.00,0,1,1.00
11/23/2004,05:07,1177.00,1177.00,1177.00,1177.00,0,39,39.00
11/23/2004,05:08,1177.00,1177.00,1177.00,1177.00,0,106,106.00
11/23/2004,05:09,1177.00,1177.00,1176.75,1176.75,0,13,13.00
11/23/2004,05:10,1177.00,1177.00,1176.75,1176.75,2,153,155.00
11/23/2004,05:11,1176.75,1176.75,1176.50,1176.50,0,88,88.00
11/23/2004,05:12,1176.50,1176.50,1176.25,1176.50,7,60,67.00
11/23/2004,05:13,1176.50,1176.50,1176.50,1176.50,26,0,26.00
11/23/2004,05:14,1176.50,1176.50,1176.25,1176.50,10,1,11.00
11/23/2004,05:15,1176.50,1176.50,1176.25,1176.25,2,1,3.00
11/23/2004,05:16,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/23/2004,05:17,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/23/2004,05:18,1176.50,1176.50,1176.25,1176.50,2,1,3.00
11/23/2004,05:20,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/23/2004,05:21,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/23/2004,05:22,1176.50,1176.50,1176.50,1176.50,4,0,4.00
11/23/2004,05:23,1176.50,1176.50,1176.50,1176.50,55,0,55.00
11/23/2004,05:24,1176.50,1176.50,1176.25,1176.25,22,46,68.00
11/23/2004,05:25,1176.50,1176.50,1176.50,1176.50,40,0,40.00
11/23/2004,05:26,1176.50,1176.50,1176.00,1176.25,46,181,227.00
11/23/2004,05:27,1176.25,1176.25,1176.25,1176.25,20,0,20.00
11/23/2004,05:28,1176.00,1176.25,1176.00,1176.25,15,13,28.00
11/23/2004,05:29,1176.25,1176.25,1176.00,1176.00,41,2,43.00
11/23/2004,05:30,1176.25,1176.25,1176.00,1176.25,51,3,54.00
11/23/2004,05:31,1176.25,1176.25,1176.25,1176.25,15,0,15.00
11/23/2004,05:32,1176.25,1176.25,1176.25,1176.25,22,0,22.00
11/23/2004,05:33,1176.25,1176.25,1176.25,1176.25,15,0,15.00
11/23/2004,05:34,1176.25,1176.25,1176.00,1176.25,41,6,47.00
11/23/2004,05:35,1176.25,1176.50,1176.25,1176.50,4,0,4.00
11/23/2004,05:36,1176.25,1176.25,1176.25,1176.25,0,68,68.00
11/23/2004,05:37,1176.25,1176.25,1176.25,1176.25,0,2,2.00
11/23/2004,05:38,1176.25,1176.25,1176.25,1176.25,0,11,11.00
11/23/2004,05:40,1176.25,1176.50,1176.25,1176.50,5,4,9.00
11/23/2004,05:41,1176.50,1176.50,1176.50,1176.50,14,0,14.00
11/23/2004,05:42,1176.75,1176.75,1176.75,1176.75,111,0,111.00
11/23/2004,05:43,1176.75,1176.75,1176.75,1176.75,30,0,30.00
11/23/2004,05:45,1176.75,1176.75,1176.75,1176.75,37,0,37.00
11/23/2004,05:46,1176.75,1177.00,1176.75,1176.75,48,5,53.00
11/23/2004,05:48,1176.75,1177.00,1176.75,1177.00,1,1,2.00
11/23/2004,05:49,1177.00,1177.00,1177.00,1177.00,3,0,3.00
11/23/2004,05:50,1177.00,1177.00,1176.75,1176.75,2,135,137.00
11/23/2004,05:51,1177.00,1177.00,1176.75,1177.00,2,15,17.00
11/23/2004,05:52,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/23/2004,05:54,1177.00,1177.00,1176.75,1176.75,1,6,7.00
11/23/2004,05:55,1176.75,1176.75,1176.75,1176.75,0,122,122.00
11/23/2004,05:56,1176.75,1177.00,1176.75,1177.00,2,21,23.00
11/23/2004,05:59,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/23/2004,06:00,1176.75,1176.75,1176.75,1176.75,0,7,7.00
11/23/2004,06:01,1176.75,1176.75,1176.75,1176.75,0,12,12.00
11/23/2004,06:02,1176.75,1176.75,1176.75,1176.75,0,11,11.00
11/23/2004,06:04,1177.00,1177.00,1177.00,1177.00,3,0,3.00
11/23/2004,06:05,1177.00,1177.00,1176.75,1176.75,5,1,6.00
11/23/2004,06:06,1177.00,1177.00,1176.75,1177.00,106,1,107.00
11/23/2004,06:07,1177.00,1177.00,1177.00,1177.00,18,0,18.00
11/23/2004,06:09,1176.75,1176.75,1176.75,1176.75,0,2,2.00
11/23/2004,06:11,1176.75,1176.75,1176.75,1176.75,0,3,3.00
11/23/2004,06:13,1177.00,1177.00,1176.75,1176.75,9,20,29.00
11/23/2004,06:17,1176.75,1176.75,1176.75,1176.75,0,3,3.00
11/23/2004,06:18,1177.00,1177.00,1176.75,1176.75,4,123,127.00
11/23/2004,06:19,1176.75,1176.75,1176.50,1176.50,0,2,2.00
11/23/2004,06:20,1176.50,1176.50,1176.50,1176.50,0,25,25.00
11/23/2004,06:21,1176.50,1176.50,1176.50,1176.50,0,11,11.00
11/23/2004,06:22,1176.75,1176.75,1176.75,1176.75,5,0,5.00
11/23/2004,06:23,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/23/2004,06:24,1176.75,1176.75,1176.75,1176.75,2,0,2.00
11/23/2004,06:25,1176.75,1176.75,1176.75,1176.75,2,0,2.00
11/23/2004,06:28,1176.75,1176.75,1176.75,1176.75,295,0,295.00
11/23/2004,06:29,1176.75,1176.75,1176.75,1176.75,3,0,3.00
11/23/2004,06:30,1176.50,1176.50,1176.25,1176.25,0,155,155.00
11/23/2004,06:31,1176.25,1176.25,1176.25,1176.25,0,22,22.00
11/23/2004,06:32,1176.25,1176.25,1176.00,1176.00,2,94,96.00
11/23/2004,06:33,1176.00,1176.25,1176.00,1176.25,5,8,13.00
11/23/2004,06:34,1176.25,1176.25,1176.00,1176.25,106,2,108.00
11/23/2004,06:35,1176.25,1176.25,1176.00,1176.25,32,30,62.00
11/23/2004,06:36,1176.25,1176.25,1176.00,1176.25,169,50,219.00
11/23/2004,06:38,1176.25,1176.50,1176.25,1176.25,32,1,33.00
11/23/2004,06:39,1176.25,1176.25,1176.25,1176.25,0,35,35.00
11/23/2004,06:40,1176.25,1176.25,1176.25,1176.25,0,280,280.00
11/23/2004,06:41,1176.00,1176.50,1176.00,1176.50,290,1,291.00
11/23/2004,06:42,1176.50,1176.75,1176.50,1176.50,16,29,45.00
11/23/2004,06:43,1176.50,1176.50,1176.25,1176.25,0,18,18.00
11/23/2004,06:45,1176.25,1176.50,1176.25,1176.50,25,103,128.00
11/23/2004,06:46,1176.50,1176.50,1176.50,1176.50,55,0,55.00
11/23/2004,06:47,1176.75,1176.75,1176.50,1176.50,1,4,5.00
11/23/2004,06:48,1176.50,1176.75,1176.50,1176.75,4,1,5.00
11/23/2004,06:49,1176.75,1176.75,1176.50,1176.50,2,102,104.00
11/23/2004,06:51,1176.50,1176.50,1176.50,1176.50,0,22,22.00
11/23/2004,06:52,1176.75,1176.75,1176.50,1176.50,1,23,24.00
11/23/2004,06:53,1176.50,1176.50,1176.50,1176.50,0,6,6.00
11/23/2004,06:54,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/23/2004,06:55,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/23/2004,06:56,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/23/2004,06:57,1176.75,1176.75,1176.75,1176.75,170,0,170.00
11/23/2004,06:58,1176.75,1176.75,1176.75,1176.75,33,0,33.00
11/23/2004,06:59,1176.75,1176.75,1176.75,1176.75,25,0,25.00
11/23/2004,07:00,1176.75,1176.75,1176.75,1176.75,15,0,15.00
11/23/2004,07:01,1176.75,1177.00,1176.75,1176.75,149,50,199.00
11/23/2004,07:02,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/23/2004,07:03,1176.75,1176.75,1176.75,1176.75,0,3,3.00
11/23/2004,07:04,1176.75,1177.25,1176.75,1177.00,169,177,346.00
11/23/2004,07:05,1177.00,1177.00,1176.75,1177.00,1,83,84.00
11/23/2004,07:06,1177.00,1177.25,1177.00,1177.00,91,2,93.00
11/23/2004,07:07,1177.00,1177.25,1177.00,1177.00,2,4,6.00
11/23/2004,07:08,1177.00,1177.00,1177.00,1177.00,0,106,106.00
11/23/2004,07:09,1177.00,1177.00,1177.00,1177.00,0,8,8.00
11/23/2004,07:10,1177.00,1177.00,1177.00,1177.00,0,5,5.00
11/23/2004,07:11,1177.00,1177.00,1176.75,1177.00,2,308,310.00
11/23/2004,07:12,1177.00,1177.00,1177.00,1177.00,137,0,137.00
11/23/2004,07:13,1177.00,1177.00,1177.00,1177.00,7,0,7.00
11/23/2004,07:14,1177.25,1177.25,1177.25,1177.25,252,0,252.00
11/23/2004,07:15,1177.25,1177.25,1177.25,1177.25,1,0,1.00
11/23/2004,07:16,1177.25,1177.25,1177.00,1177.00,1,10,11.00
11/23/2004,07:17,1177.00,1177.25,1177.00,1177.00,4,81,85.00
11/23/2004,07:18,1176.75,1177.00,1176.75,1177.00,33,3,36.00
11/23/2004,07:19,1177.00,1177.25,1177.00,1177.25,23,0,23.00
11/23/2004,07:20,1177.00,1177.25,1177.00,1177.00,5,51,56.00
11/23/2004,07:21,1177.00,1177.00,1177.00,1177.00,0,2,2.00
11/23/2004,07:22,1177.25,1177.25,1177.00,1177.00,45,1,46.00
11/23/2004,07:23,1177.00,1177.00,1177.00,1177.00,0,8,8.00
11/23/2004,07:24,1177.00,1177.00,1177.00,1177.00,0,9,9.00
11/23/2004,07:25,1177.00,1177.25,1177.00,1177.00,1,136,137.00
11/23/2004,07:26,1177.00,1177.00,1176.75,1177.00,197,31,228.00
11/23/2004,07:27,1177.00,1177.00,1177.00,1177.00,11,0,11.00
11/23/2004,07:28,1177.00,1177.00,1177.00,1177.00,60,0,60.00
11/23/2004,07:32,1177.00,1177.25,1177.00,1177.25,3,0,3.00
11/23/2004,07:33,1177.25,1177.25,1177.00,1177.00,6,3,9.00
11/23/2004,07:34,1177.25,1177.25,1177.25,1177.25,106,0,106.00
11/23/2004,07:35,1177.25,1177.25,1177.00,1177.25,10,5,15.00
11/23/2004,07:36,1177.25,1177.25,1177.00,1177.00,66,2,68.00
11/23/2004,07:37,1177.25,1177.25,1177.25,1177.25,5,0,5.00
11/23/2004,07:38,1177.25,1177.25,1177.00,1177.00,60,1,61.00
11/23/2004,07:39,1177.25,1177.25,1177.25,1177.25,22,0,22.00
11/23/2004,07:40,1177.25,1177.50,1177.25,1177.50,145,0,145.00
11/23/2004,07:41,1177.25,1177.25,1177.25,1177.25,0,116,116.00
11/23/2004,07:42,1177.25,1177.25,1177.25,1177.25,0,23,23.00
11/23/2004,07:43,1177.25,1177.25,1177.00,1177.25,21,58,79.00
11/23/2004,07:45,1177.25,1177.25,1177.25,1177.25,126,0,126.00
11/23/2004,07:46,1177.25,1177.25,1177.25,1177.25,9,0,9.00
11/23/2004,07:47,1177.25,1177.25,1177.25,1177.25,16,0,16.00
11/23/2004,07:48,1177.25,1177.50,1177.25,1177.50,3,0,3.00
11/23/2004,07:49,1177.25,1177.25,1177.25,1177.25,0,218,218.00
11/23/2004,07:50,1177.25,1177.25,1177.25,1177.25,0,27,27.00
11/23/2004,07:51,1177.00,1177.25,1177.00,1177.25,1,3,4.00
11/23/2004,07:52,1177.00,1177.00,1177.00,1177.00,0,1,1.00
11/23/2004,07:53,1177.25,1177.25,1177.25,1177.25,174,0,174.00
11/23/2004,07:54,1177.25,1177.25,1177.00,1177.25,101,47,148.00
11/23/2004,07:55,1177.25,1177.25,1177.25,1177.25,10,0,10.00
11/23/2004,07:56,1177.25,1177.25,1177.00,1177.00,9,31,40.00
11/23/2004,07:57,1177.25,1177.25,1177.25,1177.25,31,0,31.00
11/23/2004,07:58,1177.50,1177.50,1177.25,1177.25,40,80,120.00
11/23/2004,07:59,1177.25,1177.25,1177.25,1177.25,0,55,55.00
11/23/2004,08:00,1177.25,1177.25,1177.00,1177.25,18,4,22.00
11/23/2004,08:01,1177.25,1177.25,1177.00,1177.00,24,1,25.00
11/23/2004,08:02,1177.25,1177.25,1177.25,1177.25,23,0,23.00
11/23/2004,08:03,1177.25,1177.50,1177.25,1177.50,3,0,3.00
11/23/2004,08:04,1177.50,1177.50,1177.25,1177.25,85,71,156.00
11/23/2004,08:05,1177.25,1177.25,1177.00,1177.00,0,8,8.00
11/23/2004,08:06,1177.25,1177.50,1177.25,1177.25,144,7,151.00
11/23/2004,08:07,1177.25,1177.50,1177.25,1177.50,189,23,212.00
11/23/2004,08:08,1177.50,1177.50,1177.25,1177.25,37,1,38.00
11/23/2004,08:09,1177.25,1177.25,1177.25,1177.25,0,1,1.00
11/23/2004,08:10,1177.25,1177.50,1177.25,1177.50,7,1,8.00
11/23/2004,08:11,1177.50,1177.50,1177.50,1177.50,5,0,5.00
11/23/2004,08:12,1177.50,1177.50,1177.25,1177.25,62,4,66.00
11/23/2004,08:13,1177.25,1177.75,1177.25,1177.50,216,5,221.00
11/23/2004,08:14,1177.75,1177.75,1177.50,1177.50,6,308,314.00
11/23/2004,08:15,1177.50,1177.75,1177.50,1177.75,5,7,12.00
11/23/2004,08:16,1177.50,1177.75,1177.50,1177.75,19,40,59.00
11/23/2004,08:17,1177.75,1177.75,1177.75,1177.75,9,0,9.00
11/23/2004,08:18,1177.50,1177.75,1177.50,1177.75,181,107,288.00
11/23/2004,08:19,1177.75,1177.75,1177.50,1177.75,21,6,27.00
11/23/2004,08:20,1177.50,1177.50,1177.50,1177.50,0,1,1.00
11/23/2004,08:21,1177.75,1177.75,1177.50,1177.50,7,93,100.00
11/23/2004,08:22,1177.50,1177.50,1177.25,1177.25,1,35,36.00
11/23/2004,08:23,1177.25,1177.50,1177.25,1177.25,76,6,82.00
11/23/2004,08:24,1177.50,1177.50,1177.25,1177.50,53,3,56.00
11/23/2004,08:25,1177.50,1177.50,1177.25,1177.50,2,1,3.00
11/23/2004,08:26,1177.50,1177.50,1177.25,1177.25,11,1,12.00
11/23/2004,08:27,1177.25,1177.50,1177.25,1177.50,8,147,155.00
11/23/2004,08:28,1177.25,1177.50,1177.00,1177.00,2,115,117.00
11/23/2004,08:29,1177.00,1177.25,1177.00,1177.25,135,137,272.00
11/23/2004,08:30,1177.00,1177.75,1177.00,1177.25,589,495,1084.00
11/23/2004,08:31,1177.25,1177.50,1176.75,1177.00,1454,902,2356.00
11/23/2004,08:32,1177.00,1177.25,1177.00,1177.25,2237,275,2512.00
11/23/2004,08:33,1177.25,1177.50,1176.25,1176.25,265,2340,2605.00
11/23/2004,08:34,1176.50,1176.75,1176.25,1176.75,1148,727,1875.00
11/23/2004,08:35,1176.75,1177.00,1176.50,1176.75,866,333,1199.00
11/23/2004,08:36,1176.75,1177.00,1176.50,1176.75,466,531,997.00
11/23/2004,08:37,1176.75,1177.00,1176.50,1177.00,654,162,816.00
11/23/2004,08:38,1177.00,1177.00,1176.25,1176.25,753,780,1533.00
11/23/2004,08:39,1176.50,1176.50,1175.50,1175.75,705,4146,4851.00
11/23/2004,08:40,1175.75,1176.25,1175.50,1176.00,1530,577,2107.00
11/23/2004,08:41,1175.75,1176.25,1175.75,1176.25,926,184,1110.00
11/23/2004,08:42,1176.00,1176.50,1176.00,1176.50,776,78,854.00
11/23/2004,08:43,1176.25,1176.50,1175.75,1175.75,271,2111,2382.00
11/23/2004,08:44,1175.75,1175.75,1175.25,1175.50,979,1824,2803.00
11/23/2004,08:45,1175.50,1176.25,1175.25,1176.25,1501,526,2027.00
11/23/2004,08:46,1176.00,1176.25,1176.00,1176.25,296,1198,1494.00
11/23/2004,08:47,1176.00,1176.25,1175.50,1175.75,165,1682,1847.00
11/23/2004,08:48,1175.50,1176.25,1175.50,1175.75,2060,1936,3996.00
11/23/2004,08:49,1175.75,1176.25,1175.50,1176.00,2856,760,3616.00
11/23/2004,08:50,1176.00,1176.25,1175.75,1175.75,152,852,1004.00
11/23/2004,08:51,1175.75,1176.25,1175.75,1176.00,794,338,1132.00
11/23/2004,08:52,1176.00,1176.50,1176.00,1176.50,2043,59,2102.00
11/23/2004,08:53,1176.50,1177.00,1176.50,1177.00,1153,113,1266.00
11/23/2004,08:54,1177.00,1177.00,1176.50,1176.50,150,716,866.00
11/23/2004,08:55,1176.50,1177.00,1176.50,1177.00,183,133,316.00
11/23/2004,08:56,1176.75,1177.00,1176.50,1176.75,1492,272,1764.00
11/23/2004,08:57,1176.75,1177.25,1176.50,1176.50,672,413,1085.00
11/23/2004,08:58,1176.50,1176.75,1176.25,1176.50,239,493,732.00
11/23/2004,08:59,1176.50,1176.75,1176.50,1176.50,69,303,372.00
11/23/2004,09:00,1176.75,1176.75,1176.25,1176.25,442,1020,1462.00
11/23/2004,09:01,1176.25,1176.50,1175.75,1176.00,1586,2234,3820.00
11/23/2004,09:02,1175.75,1176.25,1175.75,1176.00,1046,903,1949.00
11/23/2004,09:03,1176.25,1176.50,1176.00,1176.50,1145,730,1875.00
11/23/2004,09:04,1176.50,1176.50,1176.00,1176.00,176,499,675.00
11/23/2004,09:05,1176.00,1176.25,1176.00,1176.00,189,121,310.00
11/23/2004,09:06,1176.00,1176.75,1176.00,1176.75,3264,32,3296.00
11/23/2004,09:07,1176.75,1177.75,1176.75,1177.50,2813,982,3795.00
11/23/2004,09:08,1177.75,1178.25,1177.25,1178.00,2470,980,3450.00
11/23/2004,09:09,1178.25,1178.50,1177.75,1178.50,1718,974,2692.00
11/23/2004,09:10,1178.50,1178.50,1178.25,1178.25,1482,1217,2699.00
11/23/2004,09:11,1178.50,1178.75,1178.25,1178.50,1685,220,1905.00
11/23/2004,09:12,1178.75,1178.75,1178.25,1178.75,912,916,1828.00
11/23/2004,09:13,1178.50,1179.75,1178.50,1179.50,6281,2155,8436.00
11/23/2004,09:14,1179.50,1180.00,1179.25,1179.50,3611,1175,4786.00
11/23/2004,09:15,1179.50,1180.00,1179.25,1179.75,3788,2841,6629.00
11/23/2004,09:16,1180.00,1180.00,1179.25,1179.25,1183,1874,3057.00
11/23/2004,09:17,1179.50,1179.75,1179.25,1179.50,1099,476,1575.00
11/23/2004,09:18,1179.50,1179.75,1179.25,1179.50,1050,1472,2522.00
11/23/2004,09:19,1179.25,1179.75,1179.25,1179.25,539,880,1419.00
11/23/2004,09:20,1179.25,1179.50,1179.00,1179.00,1592,992,2584.00
11/23/2004,09:21,1179.00,1179.25,1179.00,1179.00,48,259,307.00
11/23/2004,09:22,1179.25,1179.50,1179.00,1179.50,714,129,843.00
11/23/2004,09:23,1179.50,1180.25,1179.50,1179.75,3307,908,4215.00
11/23/2004,09:24,1179.75,1179.75,1179.25,1179.25,162,1015,1177.00
11/23/2004,09:25,1179.25,1179.50,1179.00,1179.25,541,1659,2200.00
11/23/2004,09:26,1179.25,1179.50,1179.00,1179.25,1061,123,1184.00
11/23/2004,09:27,1179.25,1179.50,1179.00,1179.25,90,1559,1649.00
11/23/2004,09:28,1179.00,1179.25,1178.75,1178.75,72,3003,3075.00
11/23/2004,09:29,1178.75,1179.00,1178.50,1178.75,651,783,1434.00
11/23/2004,09:30,1178.75,1178.75,1178.25,1178.50,89,1208,1297.00
11/23/2004,09:31,1178.50,1178.50,1178.25,1178.50,93,839,932.00
11/23/2004,09:32,1178.50,1178.50,1178.00,1178.00,359,1131,1490.00
11/23/2004,09:33,1178.25,1178.25,1177.75,1178.00,595,911,1506.00
11/23/2004,09:34,1178.25,1178.50,1178.00,1178.25,689,317,1006.00
11/23/2004,09:35,1178.25,1178.50,1177.50,1178.00,1568,2136,3704.00
11/23/2004,09:36,1177.75,1178.25,1177.75,1177.75,1590,570,2160.00
11/23/2004,09:37,1177.75,1178.25,1177.75,1178.00,571,187,758.00
11/23/2004,09:38,1178.00,1178.00,1177.50,1177.50,363,1434,1797.00
11/23/2004,09:39,1177.50,1177.75,1177.25,1177.75,382,183,565.00
11/23/2004,09:40,1177.75,1177.75,1177.00,1177.25,470,2215,2685.00
11/23/2004,09:41,1177.25,1177.50,1177.00,1177.25,862,538,1400.00
11/23/2004,09:42,1177.50,1177.50,1177.25,1177.25,54,728,782.00
11/23/2004,09:43,1177.50,1177.50,1177.25,1177.50,457,34,491.00
11/23/2004,09:44,1177.50,1177.50,1176.75,1177.25,672,1580,2252.00
11/23/2004,09:45,1177.25,1177.25,1176.00,1176.25,896,3136,4032.00
11/23/2004,09:46,1176.50,1176.75,1176.25,1176.75,803,449,1252.00
11/23/2004,09:47,1176.75,1177.00,1176.25,1176.75,429,750,1179.00
11/23/2004,09:48,1176.50,1176.75,1176.00,1176.25,121,1277,1398.00
11/23/2004,09:49,1176.50,1176.75,1176.25,1176.75,377,243,620.00
11/23/2004,09:50,1176.75,1177.00,1176.50,1176.50,595,711,1306.00
11/23/2004,09:51,1176.50,1176.75,1176.25,1176.50,624,528,1152.00
11/23/2004,09:52,1176.25,1176.50,1175.75,1176.00,1700,2475,4175.00
11/23/2004,09:53,1176.00,1176.25,1175.75,1175.75,84,2950,3034.00
11/23/2004,09:54,1175.75,1175.75,1173.75,1174.00,3200,13410,16610.00
11/23/2004,09:55,1174.00,1174.25,1173.50,1174.00,1374,3313,4687.00
11/23/2004,09:56,1174.00,1174.00,1173.00,1173.00,1596,3300,4896.00
11/23/2004,09:57,1173.00,1173.50,1172.75,1173.50,2017,2923,4940.00
11/23/2004,09:58,1173.50,1173.75,1173.25,1173.50,1625,1953,3578.00
11/23/2004,09:59,1173.25,1173.75,1173.25,1173.75,508,467,975.00
11/23/2004,10:00,1173.50,1173.75,1173.25,1173.25,343,572,915.00
11/23/2004,10:01,1173.25,1173.75,1172.75,1173.50,2555,2686,5241.00
11/23/2004,10:02,1173.25,1173.50,1172.25,1172.50,1250,3864,5114.00
11/23/2004,10:03,1172.75,1172.75,1172.50,1172.50,1022,1420,2442.00
11/23/2004,10:04,1172.50,1173.25,1172.50,1172.50,3809,2280,6089.00
11/23/2004,10:05,1172.75,1173.25,1172.50,1173.00,3858,893,4751.00
11/23/2004,10:06,1173.00,1173.75,1173.00,1173.75,3282,460,3742.00
11/23/2004,10:07,1173.75,1174.00,1173.50,1173.75,1037,493,1530.00
11/23/2004,10:08,1173.75,1173.75,1173.50,1173.75,49,1306,1355.00
11/23/2004,10:09,1173.50,1173.75,1173.50,1173.50,94,1038,1132.00
11/23/2004,10:10,1173.50,1173.50,1173.25,1173.25,162,1275,1437.00
11/23/2004,10:11,1173.50,1173.50,1173.25,1173.50,423,182,605.00
11/23/2004,10:12,1173.25,1173.50,1173.00,1173.25,172,1544,1716.00
11/23/2004,10:13,1173.00,1173.25,1172.75,1173.00,378,1357,1735.00
11/23/2004,10:14,1173.00,1173.25,1172.75,1173.00,842,385,1227.00
11/23/2004,10:15,1173.00,1173.25,1172.75,1173.00,528,731,1259.00
11/23/2004,10:16,1172.75,1173.00,1171.75,1172.00,2023,4583,6606.00
11/23/2004,10:17,1171.75,1172.00,1171.50,1171.75,1346,4832,6178.00
11/23/2004,10:18,1171.75,1172.00,1171.50,1172.00,1034,3605,4639.00
11/23/2004,10:19,1171.75,1172.00,1171.75,1172.00,1287,500,1787.00
11/23/2004,10:20,1172.00,1172.25,1171.75,1172.25,3796,398,4194.00
11/23/2004,10:21,1172.00,1172.50,1172.00,1172.50,1597,477,2074.00
11/23/2004,10:22,1172.50,1172.50,1171.75,1172.25,1629,2514,4143.00
11/23/2004,10:23,1172.25,1172.25,1171.75,1172.00,768,529,1297.00
11/23/2004,10:24,1172.00,1172.25,1171.75,1172.25,1027,415,1442.00
11/23/2004,10:25,1172.25,1172.25,1172.00,1172.25,322,18,340.00
11/23/2004,10:26,1172.25,1173.25,1172.00,1173.25,3216,142,3358.00
11/23/2004,10:27,1173.25,1173.25,1172.75,1172.75,208,1638,1846.00
11/23/2004,10:28,1172.75,1173.00,1172.75,1173.00,27,89,116.00
11/23/2004,10:29,1173.00,1173.00,1172.50,1172.75,216,340,556.00
11/23/2004,10:30,1172.75,1173.00,1172.50,1172.50,395,233,628.00
11/23/2004,10:31,1172.75,1172.75,1172.50,1172.50,85,470,555.00
11/23/2004,10:32,1172.75,1173.00,1172.50,1172.75,300,321,621.00
11/23/2004,10:33,1172.75,1173.00,1172.50,1173.00,103,145,248.00
11/23/2004,10:34,1173.00,1173.00,1172.50,1172.75,215,365,580.00
11/23/2004,10:35,1172.75,1173.00,1172.50,1172.75,284,100,384.00
11/23/2004,10:36,1172.75,1173.00,1172.75,1172.75,39,280,319.00
11/23/2004,10:37,1172.75,1173.00,1172.75,1173.00,16,195,211.00
11/23/2004,10:38,1173.00,1173.00,1172.75,1173.00,44,110,154.00
11/23/2004,10:39,1172.75,1173.50,1172.75,1173.25,1470,199,1669.00
11/23/2004,10:40,1173.00,1173.50,1173.00,1173.00,461,678,1139.00
11/23/2004,10:41,1173.25,1173.25,1172.75,1173.00,181,1014,1195.00
11/23/2004,10:42,1172.75,1173.25,1172.75,1173.00,615,125,740.00
11/23/2004,10:43,1173.00,1173.25,1173.00,1173.25,106,336,442.00
11/23/2004,10:44,1173.25,1173.25,1173.00,1173.00,19,44,63.00
11/23/2004,10:45,1173.00,1173.25,1172.75,1173.00,24,343,367.00
11/23/2004,10:46,1172.75,1173.00,1172.75,1172.75,60,130,190.00
11/23/2004,10:47,1172.75,1173.00,1172.75,1172.75,41,711,752.00
11/23/2004,10:48,1173.00,1173.00,1172.50,1172.75,27,201,228.00
11/23/2004,10:49,1172.75,1172.75,1172.25,1172.50,200,605,805.00
11/23/2004,10:50,1172.25,1172.75,1172.25,1172.50,347,42,389.00
11/23/2004,10:51,1172.75,1173.00,1172.50,1172.75,403,235,638.00
11/23/2004,10:52,1172.50,1173.00,1172.50,1173.00,206,47,253.00
11/23/2004,10:53,1172.75,1173.00,1172.75,1172.75,97,38,135.00
11/23/2004,10:54,1173.00,1173.00,1172.75,1173.00,641,30,671.00
11/23/2004,10:55,1173.25,1173.25,1172.75,1172.75,146,360,506.00
11/23/2004,10:56,1173.00,1173.00,1172.75,1172.75,555,682,1237.00
11/23/2004,10:57,1172.75,1173.00,1172.25,1172.25,123,1169,1292.00
11/23/2004,10:58,1172.25,1172.75,1172.25,1172.25,63,217,280.00
11/23/2004,10:59,1172.50,1172.75,1172.50,1172.50,240,50,290.00
11/23/2004,11:00,1172.75,1172.75,1172.50,1172.75,403,11,414.00
11/23/2004,11:01,1172.50,1173.00,1172.50,1173.00,180,30,210.00
11/23/2004,11:02,1173.00,1173.00,1172.75,1172.75,60,7,67.00
11/23/2004,11:03,1173.00,1173.00,1172.75,1173.00,8,293,301.00
11/23/2004,11:04,1172.75,1172.75,1172.25,1172.25,110,809,919.00
11/23/2004,11:05,1172.50,1172.75,1172.25,1172.50,261,202,463.00
11/23/2004,11:06,1172.50,1172.50,1172.25,1172.50,381,73,454.00
11/23/2004,11:07,1172.50,1172.75,1172.50,1172.50,193,45,238.00
11/23/2004,11:08,1172.75,1172.75,1172.50,1172.75,96,163,259.00
11/23/2004,11:09,1172.75,1173.50,1172.50,1173.50,1729,249,1978.00
11/23/2004,11:10,1173.50,1173.75,1173.25,1173.25,652,469,1121.00
11/23/2004,11:11,1173.50,1173.50,1173.25,1173.50,31,351,382.00
11/23/2004,11:12,1173.50,1173.50,1173.25,1173.50,93,925,1018.00
11/23/2004,11:13,1173.50,1173.50,1172.50,1172.75,489,881,1370.00
11/23/2004,11:14,1172.75,1173.25,1172.50,1172.75,746,471,1217.00
11/23/2004,11:15,1173.00,1173.00,1172.75,1173.00,130,389,519.00
11/23/2004,11:16,1172.75,1173.00,1172.75,1173.00,471,683,1154.00
11/23/2004,11:17,1173.00,1173.25,1173.00,1173.25,71,114,185.00
11/23/2004,11:18,1173.25,1173.50,1173.00,1173.50,621,31,652.00
11/23/2004,11:19,1173.50,1173.75,1173.25,1173.25,204,127,331.00
11/23/2004,11:20,1173.25,1173.50,1172.75,1172.75,559,806,1365.00
11/23/2004,11:21,1172.75,1173.00,1172.75,1173.00,99,25,124.00
11/23/2004,11:22,1173.00,1173.00,1172.75,1172.75,315,17,332.00
11/23/2004,11:23,1173.00,1173.00,1171.75,1171.75,81,2662,2743.00
11/23/2004,11:24,1171.75,1172.25,1171.75,1172.25,585,132,717.00
11/23/2004,11:25,1172.00,1172.50,1172.00,1172.50,404,109,513.00
11/23/2004,11:26,1172.50,1172.75,1172.50,1172.50,130,27,157.00
11/23/2004,11:27,1172.50,1173.00,1172.50,1172.75,547,16,563.00
11/23/2004,11:28,1172.75,1173.00,1172.75,1173.00,401,146,547.00
11/23/2004,11:29,1173.00,1173.00,1172.50,1173.00,125,314,439.00
11/23/2004,11:30,1172.75,1173.00,1172.75,1172.75,7,12,19.00
11/23/2004,11:31,1172.75,1173.00,1172.50,1172.75,66,387,453.00
11/23/2004,11:32,1172.75,1173.00,1172.75,1172.75,128,87,215.00
11/23/2004,11:33,1172.75,1173.25,1172.75,1173.25,419,59,478.00
11/23/2004,11:34,1173.25,1173.50,1173.00,1173.25,147,107,254.00
11/23/2004,11:35,1173.00,1173.75,1173.00,1173.75,1387,309,1696.00
11/23/2004,11:36,1173.75,1174.00,1173.50,1173.50,462,277,739.00
11/23/2004,11:37,1173.75,1173.75,1173.50,1173.50,35,365,400.00
11/23/2004,11:38,1173.50,1173.75,1173.50,1173.50,157,240,397.00
11/23/2004,11:39,1173.75,1173.75,1173.50,1173.50,57,44,101.00
11/23/2004,11:40,1173.50,1173.75,1173.50,1173.75,219,80,299.00
11/23/2004,11:41,1173.75,1173.75,1173.50,1173.50,12,550,562.00
11/23/2004,11:42,1173.50,1174.00,1173.25,1173.75,1425,78,1503.00
11/23/2004,11:43,1174.00,1174.00,1173.75,1174.00,202,733,935.00
11/23/2004,11:44,1174.00,1174.00,1173.75,1173.75,52,239,291.00
11/23/2004,11:45,1174.00,1174.00,1173.75,1173.75,27,67,94.00
11/23/2004,11:46,1174.00,1174.00,1173.50,1173.50,12,547,559.00
11/23/2004,11:47,1173.50,1174.00,1173.25,1173.50,538,899,1437.00
11/23/2004,11:48,1173.50,1173.50,1173.25,1173.50,117,36,153.00
11/23/2004,11:49,1173.25,1173.50,1173.00,1173.50,357,433,790.00
11/23/2004,11:50,1173.50,1173.75,1173.50,1173.75,177,3,180.00
11/23/2004,11:51,1173.75,1173.75,1173.25,1173.25,34,416,450.00
11/23/2004,11:52,1173.25,1173.50,1173.25,1173.50,17,6,23.00
11/23/2004,11:53,1173.50,1173.50,1173.25,1173.25,9,139,148.00
11/23/2004,11:54,1173.25,1173.50,1173.25,1173.25,9,312,321.00
11/23/2004,11:55,1173.25,1173.50,1173.25,1173.25,211,492,703.00
11/23/2004,11:56,1173.25,1173.50,1173.25,1173.25,64,484,548.00
11/23/2004,11:57,1173.50,1173.50,1173.00,1173.00,6,207,213.00
11/23/2004,11:58,1173.00,1173.25,1173.00,1173.25,29,59,88.00
11/23/2004,11:59,1173.25,1173.25,1173.00,1173.00,50,49,99.00
11/23/2004,12:00,1173.25,1173.25,1173.00,1173.00,57,9,66.00
11/23/2004,12:01,1173.25,1173.25,1173.00,1173.00,549,110,659.00
11/23/2004,12:02,1173.25,1173.50,1173.00,1173.25,262,177,439.00
11/23/2004,12:03,1173.25,1173.25,1173.00,1173.25,50,1,51.00
11/23/2004,12:04,1173.25,1173.25,1172.75,1172.75,156,1303,1459.00
11/23/2004,12:05,1172.50,1172.75,1172.50,1172.50,96,569,665.00
11/23/2004,12:06,1172.50,1173.00,1172.25,1172.75,1080,505,1585.00
11/23/2004,12:07,1173.00,1173.00,1172.50,1172.75,412,567,979.00
11/23/2004,12:08,1172.75,1172.75,1172.25,1172.75,247,584,831.00
11/23/2004,12:09,1172.50,1172.50,1172.25,1172.50,67,180,247.00
11/23/2004,12:10,1172.50,1172.50,1172.25,1172.50,201,36,237.00
11/23/2004,12:11,1172.50,1172.50,1172.25,1172.50,201,3,204.00
11/23/2004,12:12,1172.75,1172.75,1172.50,1172.75,5,86,91.00
11/23/2004,12:13,1172.50,1173.00,1172.50,1173.00,420,12,432.00
11/23/2004,12:14,1173.00,1173.25,1172.75,1173.25,729,239,968.00
11/23/2004,12:15,1173.25,1173.25,1173.00,1173.00,40,70,110.00
11/23/2004,12:16,1173.25,1173.25,1173.00,1173.25,274,26,300.00
11/23/2004,12:17,1173.00,1173.50,1173.00,1173.50,438,50,488.00
11/23/2004,12:18,1173.50,1174.00,1173.50,1173.75,1147,220,1367.00
11/23/2004,12:19,1173.75,1173.75,1173.50,1173.50,70,9,79.00
11/23/2004,12:20,1173.50,1174.00,1173.50,1174.00,355,4,359.00
11/23/2004,12:21,1174.00,1174.25,1173.75,1174.25,1125,458,1583.00
11/23/2004,12:22,1174.25,1174.25,1174.00,1174.25,587,224,811.00
11/23/2004,12:23,1174.25,1174.50,1174.25,1174.50,594,20,614.00
11/23/2004,12:24,1174.25,1174.75,1174.25,1174.50,944,381,1325.00
11/23/2004,12:25,1174.50,1174.50,1174.25,1174.50,50,22,72.00
11/23/2004,12:26,1174.50,1174.50,1174.25,1174.50,949,37,986.00
11/23/2004,12:27,1174.50,1174.75,1174.25,1174.25,135,642,777.00
11/23/2004,12:28,1174.25,1174.50,1174.00,1174.25,6,180,186.00
11/23/2004,12:29,1174.00,1174.50,1174.00,1174.50,238,88,326.00
11/23/2004,12:30,1174.50,1174.50,1174.25,1174.25,14,13,27.00
11/23/2004,12:31,1174.50,1174.50,1174.00,1174.00,177,1177,1354.00
11/23/2004,12:32,1174.25,1174.50,1174.00,1174.25,571,187,758.00
11/23/2004,12:33,1174.25,1174.50,1174.25,1174.25,118,164,282.00
11/23/2004,12:34,1174.25,1174.50,1174.25,1174.25,5,345,350.00
11/23/2004,12:35,1174.25,1174.75,1174.25,1174.50,1231,293,1524.00
11/23/2004,12:36,1174.50,1174.75,1174.00,1174.50,432,581,1013.00
11/23/2004,12:37,1174.75,1174.75,1174.25,1174.50,301,454,755.00
11/23/2004,12:38,1174.50,1174.50,1174.25,1174.50,299,15,314.00
11/23/2004,12:39,1174.50,1174.50,1173.75,1173.75,28,1085,1113.00
11/23/2004,12:40,1173.75,1174.00,1173.25,1173.50,679,1223,1902.00
11/23/2004,12:41,1173.50,1173.75,1173.25,1173.75,244,369,613.00
11/23/2004,12:42,1173.75,1173.75,1173.50,1173.75,55,44,99.00
11/23/2004,12:43,1173.50,1173.75,1173.25,1173.75,292,492,784.00
11/23/2004,12:44,1173.75,1174.25,1173.50,1174.25,552,174,726.00
11/23/2004,12:45,1174.00,1174.25,1173.75,1174.00,159,347,506.00
11/23/2004,12:46,1174.00,1174.25,1174.00,1174.25,87,81,168.00
11/23/2004,12:47,1174.00,1174.25,1173.75,1174.00,114,340,454.00
11/23/2004,12:48,1174.00,1174.25,1173.75,1173.75,248,28,276.00
11/23/2004,12:49,1174.00,1174.00,1173.50,1173.75,21,374,395.00
11/23/2004,12:50,1173.50,1173.75,1173.25,1173.50,359,892,1251.00
11/23/2004,12:51,1173.75,1174.00,1173.50,1174.00,269,163,432.00
11/23/2004,12:52,1173.75,1174.00,1173.75,1174.00,13,16,29.00
11/23/2004,12:53,1173.75,1174.50,1173.75,1174.50,1315,169,1484.00
11/23/2004,12:54,1174.50,1174.50,1174.25,1174.50,74,8,82.00
11/23/2004,12:55,1174.25,1174.75,1174.25,1174.50,466,394,860.00
11/23/2004,12:56,1174.50,1174.75,1174.25,1174.50,154,246,400.00
11/23/2004,12:57,1174.50,1174.75,1174.25,1174.50,213,80,293.00
11/23/2004,12:58,1174.50,1174.50,1174.25,1174.50,2,115,117.00
11/23/2004,12:59,1174.25,1174.50,1174.25,1174.25,459,103,562.00
11/23/2004,13:00,1174.25,1174.50,1174.25,1174.25,25,14,39.00
11/23/2004,13:01,1174.50,1175.50,1174.25,1175.25,3273,1075,4348.00
11/23/2004,13:02,1175.25,1175.25,1175.00,1175.25,1683,318,2001.00
11/23/2004,13:03,1175.25,1176.00,1175.00,1175.75,2817,615,3432.00
11/23/2004,13:04,1175.50,1176.25,1175.50,1176.00,1773,425,2198.00
11/23/2004,13:05,1176.00,1176.00,1175.75,1175.75,465,142,607.00
11/23/2004,13:06,1176.00,1176.50,1175.75,1176.00,1934,1020,2954.00
11/23/2004,13:07,1176.00,1176.50,1176.00,1176.25,671,396,1067.00
11/23/2004,13:08,1176.25,1176.25,1175.75,1175.75,8,1451,1459.00
11/23/2004,13:09,1175.75,1176.25,1175.75,1176.00,818,73,891.00
11/23/2004,13:10,1176.00,1176.25,1175.50,1175.75,284,969,1253.00
11/23/2004,13:11,1175.75,1176.00,1175.75,1176.00,150,255,405.00
11/23/2004,13:12,1175.75,1176.00,1175.75,1176.00,11,849,860.00
11/23/2004,13:13,1176.00,1176.75,1175.75,1176.50,3173,636,3809.00
11/23/2004,13:14,1176.50,1176.50,1176.25,1176.50,407,131,538.00
11/23/2004,13:15,1176.50,1176.50,1175.50,1175.75,874,1546,2420.00
11/23/2004,13:16,1175.75,1176.00,1175.75,1176.00,163,150,313.00
11/23/2004,13:17,1175.75,1176.50,1175.75,1176.25,2320,1318,3638.00
11/23/2004,13:18,1176.25,1176.50,1176.25,1176.50,738,520,1258.00
11/23/2004,13:19,1176.75,1177.75,1176.50,1177.50,5343,419,5762.00
11/23/2004,13:20,1177.50,1177.75,1177.25,1177.75,1529,371,1900.00
11/23/2004,13:21,1177.75,1178.50,1177.50,1177.75,3409,2531,5940.00
11/23/2004,13:22,1177.50,1178.25,1177.50,1178.25,1531,256,1787.00
11/23/2004,13:23,1178.00,1178.25,1177.75,1177.75,514,1851,2365.00
11/23/2004,13:24,1177.75,1178.00,1177.75,1177.75,108,447,555.00
11/23/2004,13:25,1177.75,1178.00,1177.75,1177.75,160,267,427.00
11/23/2004,13:26,1177.75,1179.25,1177.75,1179.00,7147,479,7626.00
11/23/2004,13:27,1179.25,1180.50,1179.25,1180.25,7374,3213,10587.00
11/23/2004,13:28,1180.25,1180.25,1179.50,1179.75,763,1894,2657.00
11/23/2004,13:29,1179.50,1179.75,1179.25,1179.25,476,1114,1590.00
11/23/2004,13:30,1179.50,1179.50,1179.00,1179.25,785,667,1452.00
11/23/2004,13:31,1179.25,1179.50,1179.25,1179.25,646,391,1037.00
11/23/2004,13:32,1179.25,1179.50,1178.75,1179.00,163,1887,2050.00
11/23/2004,13:33,1178.75,1179.00,1178.75,1178.75,44,2083,2127.00
11/23/2004,13:34,1178.75,1178.75,1178.50,1178.75,669,421,1090.00
11/23/2004,13:35,1178.50,1178.75,1178.25,1178.50,369,2021,2390.00
11/23/2004,13:36,1178.50,1178.75,1177.75,1177.75,81,1241,1322.00
11/23/2004,13:37,1177.75,1178.00,1177.25,1177.75,869,1128,1997.00
11/23/2004,13:38,1177.75,1178.00,1177.75,1177.75,21,784,805.00
11/23/2004,13:39,1178.00,1178.00,1177.50,1177.75,569,358,927.00
11/23/2004,13:40,1177.75,1178.00,1177.75,1178.00,96,270,366.00
11/23/2004,13:41,1177.75,1178.00,1177.75,1178.00,1221,99,1320.00
11/23/2004,13:42,1177.75,1178.50,1177.75,1178.25,1861,528,2389.00
11/23/2004,13:43,1178.25,1178.75,1178.00,1178.75,1698,516,2214.00
11/23/2004,13:44,1178.50,1178.75,1177.75,1178.00,978,1441,2419.00
11/23/2004,13:45,1178.00,1178.00,1177.50,1177.50,385,617,1002.00
11/23/2004,13:46,1177.50,1178.00,1176.50,1177.25,1131,2433,3564.00
11/23/2004,13:47,1177.25,1177.50,1177.00,1177.25,714,646,1360.00
11/23/2004,13:48,1177.25,1177.50,1177.00,1177.00,218,263,481.00
11/23/2004,13:49,1177.25,1178.00,1177.25,1178.00,1121,84,1205.00
11/23/2004,13:50,1177.75,1178.00,1177.50,1177.75,393,348,741.00
11/23/2004,13:51,1177.75,1177.75,1177.50,1177.50,50,80,130.00
11/23/2004,13:52,1177.75,1177.75,1177.25,1177.25,70,271,341.00
11/23/2004,13:53,1177.25,1177.50,1177.00,1177.50,310,494,804.00
11/23/2004,13:54,1177.25,1177.50,1177.00,1177.25,209,188,397.00
11/23/2004,13:55,1177.25,1177.25,1177.00,1177.00,21,61,82.00
11/23/2004,13:56,1177.00,1177.25,1176.25,1176.50,989,1522,2511.00
11/23/2004,13:57,1176.50,1177.00,1176.50,1177.00,840,464,1304.00
11/23/2004,13:58,1177.00,1177.00,1176.75,1176.75,51,19,70.00
11/23/2004,13:59,1177.00,1177.00,1176.75,1177.00,524,292,816.00
11/23/2004,14:00,1177.00,1177.00,1176.50,1177.00,346,326,672.00
11/23/2004,14:01,1176.75,1178.00,1176.75,1178.00,2124,100,2224.00
11/23/2004,14:02,1178.00,1178.25,1177.50,1178.00,1872,627,2499.00
11/23/2004,14:03,1178.25,1178.25,1177.50,1177.75,209,890,1099.00
11/23/2004,14:04,1177.50,1177.75,1177.25,1177.50,428,720,1148.00
11/23/2004,14:05,1177.75,1177.75,1177.00,1177.00,133,685,818.00
11/23/2004,14:06,1177.00,1177.50,1176.75,1176.75,439,826,1265.00
11/23/2004,14:07,1176.75,1177.00,1175.75,1176.50,1855,3769,5624.00
11/23/2004,14:08,1176.50,1176.75,1175.50,1176.00,844,2049,2893.00
11/23/2004,14:09,1176.25,1176.25,1176.00,1176.25,457,186,643.00
11/23/2004,14:10,1176.25,1176.50,1176.00,1176.25,1090,30,1120.00
11/23/2004,14:11,1176.50,1176.50,1176.25,1176.25,115,120,235.00
11/23/2004,14:12,1176.50,1176.50,1176.25,1176.50,123,82,205.00
11/23/2004,14:13,1176.25,1176.25,1175.50,1175.75,386,1554,1940.00
11/23/2004,14:14,1176.00,1177.00,1176.00,1176.75,2136,191,2327.00
11/23/2004,14:15,1177.00,1177.00,1176.50,1176.50,142,563,705.00
11/23/2004,14:16,1176.50,1176.50,1175.75,1176.25,144,1085,1229.00
11/23/2004,14:17,1176.00,1176.25,1175.75,1176.00,167,180,347.00
11/23/2004,14:18,1176.25,1176.25,1174.75,1175.25,708,3266,3974.00
11/23/2004,14:19,1175.00,1175.75,1175.00,1175.75,1166,426,1592.00
11/23/2004,14:20,1175.75,1176.00,1175.25,1175.75,691,787,1478.00
11/23/2004,14:21,1175.50,1176.00,1175.50,1176.00,634,327,961.00
11/23/2004,14:22,1175.75,1176.25,1175.75,1176.00,477,68,545.00
11/23/2004,14:23,1176.25,1176.25,1175.50,1176.00,143,471,614.00
11/23/2004,14:24,1175.75,1176.00,1175.25,1175.50,155,683,838.00
11/23/2004,14:25,1175.25,1175.75,1174.75,1175.50,821,1362,2183.00
11/23/2004,14:26,1175.75,1176.75,1175.75,1176.50,1737,497,2234.00
11/23/2004,14:27,1176.50,1176.75,1176.25,1176.50,915,217,1132.00
11/23/2004,14:28,1176.50,1176.50,1176.25,1176.50,300,1086,1386.00
11/23/2004,14:29,1176.50,1176.75,1176.50,1176.50,322,681,1003.00
11/23/2004,14:30,1176.50,1177.25,1176.25,1177.25,2199,158,2357.00
11/23/2004,14:31,1177.25,1177.50,1177.00,1177.50,1725,839,2564.00
11/23/2004,14:32,1177.50,1177.50,1176.75,1177.00,385,813,1198.00
11/23/2004,14:33,1176.75,1177.00,1176.25,1177.00,529,988,1517.00
11/23/2004,14:34,1176.75,1177.00,1176.50,1176.50,500,557,1057.00
11/23/2004,14:35,1176.75,1176.75,1176.25,1176.75,293,317,610.00
11/23/2004,14:36,1176.50,1176.75,1176.25,1176.25,111,292,403.00
11/23/2004,14:37,1176.50,1176.50,1176.00,1176.25,93,523,616.00
11/23/2004,14:38,1176.25,1176.25,1175.50,1175.75,405,1913,2318.00
11/23/2004,14:39,1175.50,1175.75,1175.25,1175.50,1092,1030,2122.00
11/23/2004,14:40,1175.25,1175.50,1175.00,1175.25,314,937,1251.00
11/23/2004,14:41,1175.25,1176.50,1175.25,1176.25,1541,1134,2675.00
11/23/2004,14:42,1176.25,1176.50,1176.00,1176.25,742,421,1163.00
11/23/2004,14:43,1176.25,1176.50,1175.75,1175.75,313,565,878.00
11/23/2004,14:44,1175.75,1176.75,1175.75,1176.75,1463,285,1748.00
11/23/2004,14:45,1177.00,1177.00,1176.50,1176.75,118,1890,2008.00
11/23/2004,14:46,1176.50,1176.75,1176.25,1176.50,350,212,562.00
11/23/2004,14:47,1176.50,1176.50,1175.75,1176.00,297,830,1127.00
11/23/2004,14:48,1176.00,1176.75,1176.00,1176.25,595,427,1022.00
11/23/2004,14:49,1176.25,1176.75,1176.00,1176.50,527,102,629.00
11/23/2004,14:50,1176.50,1176.75,1176.25,1176.50,478,190,668.00
11/23/2004,14:51,1176.50,1176.75,1176.25,1176.50,358,8,366.00
11/23/2004,14:52,1176.75,1176.75,1176.50,1176.50,76,64,140.00
11/23/2004,14:53,1176.75,1177.00,1176.25,1176.50,983,392,1375.00
11/23/2004,14:54,1176.75,1177.00,1176.50,1176.75,501,368,869.00
11/23/2004,14:55,1177.00,1177.25,1176.75,1177.00,1382,38,1420.00
11/23/2004,14:56,1176.75,1177.50,1176.75,1177.50,2200,995,3195.00
11/23/2004,14:57,1177.50,1177.50,1177.00,1177.25,515,2106,2621.00
11/23/2004,14:58,1177.00,1177.50,1177.00,1177.50,735,62,797.00
11/23/2004,14:59,1177.50,1177.50,1177.25,1177.50,616,80,696.00
11/23/2004,15:00,1177.50,1177.75,1177.25,1177.50,1917,1948,3865.00
11/23/2004,15:01,1177.50,1178.00,1177.25,1177.50,3055,1580,4635.00
11/23/2004,15:02,1177.75,1177.75,1177.50,1177.50,219,176,395.00
11/23/2004,15:03,1177.75,1178.00,1177.25,1177.50,2212,2022,4234.00
11/23/2004,15:04,1177.50,1177.75,1177.25,1177.75,734,136,870.00
11/23/2004,15:05,1177.75,1178.00,1177.50,1178.00,997,186,1183.00
11/23/2004,15:06,1177.75,1177.75,1177.50,1177.75,375,529,904.00
11/23/2004,15:07,1177.50,1178.00,1177.50,1177.75,648,441,1089.00
11/23/2004,15:08,1177.75,1177.75,1177.50,1177.50,414,160,574.00
11/23/2004,15:09,1177.50,1178.00,1177.50,1177.75,639,935,1574.00
11/23/2004,15:10,1177.75,1178.25,1177.75,1178.00,1008,20,1028.00
11/23/2004,15:11,1178.25,1178.75,1178.00,1178.75,2306,654,2960.00
11/23/2004,15:12,1178.50,1179.25,1178.50,1179.25,2728,1772,4500.00
11/23/2004,15:13,1179.25,1179.50,1179.00,1179.25,1546,757,2303.00
11/23/2004,15:14,1179.25,1179.50,1179.00,1179.50,3116,185,3301.00
11/23/2004,15:15,1179.25,1179.50,1179.00,1179.50,3024,1903,4927.00
11/23/2004,15:16,1179.50,1179.50,1179.25,1179.50,95,172,267.00
11/23/2004,15:31,1178.75,1179.00,1178.75,1179.00,10,151,161.00
11/23/2004,15:32,1178.75,1179.25,1178.75,1179.00,190,38,228.00
11/23/2004,15:33,1179.25,1179.25,1179.00,1179.00,82,2,84.00
11/23/2004,15:34,1179.00,1179.00,1179.00,1179.00,0,6,6.00
11/23/2004,15:35,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/23/2004,15:36,1179.00,1179.25,1179.00,1179.25,2,98,100.00
11/23/2004,15:37,1179.00,1179.25,1178.75,1179.25,7,15,22.00
11/23/2004,15:38,1179.00,1179.00,1179.00,1179.00,0,2,2.00
11/23/2004,15:39,1179.00,1179.00,1179.00,1179.00,0,1,1.00
11/23/2004,15:40,1179.00,1179.25,1179.00,1179.00,2,2,4.00
11/23/2004,15:41,1179.00,1179.00,1179.00,1179.00,0,92,92.00
11/23/2004,15:42,1179.00,1179.25,1179.00,1179.25,103,1,104.00
11/23/2004,15:43,1179.50,1179.50,1179.25,1179.25,4,184,188.00
11/23/2004,15:44,1179.50,1179.50,1179.25,1179.25,2,42,44.00
11/23/2004,15:45,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/23/2004,15:46,1179.25,1179.25,1179.25,1179.25,0,1,1.00
11/23/2004,15:48,1179.50,1179.50,1179.25,1179.25,3,1,4.00
11/23/2004,15:49,1179.25,1179.25,1179.25,1179.25,0,104,104.00
11/23/2004,15:50,1179.25,1179.50,1179.25,1179.50,3,100,103.00
11/23/2004,15:51,1179.25,1179.50,1179.25,1179.50,2,2,4.00
11/23/2004,15:52,1179.50,1179.75,1179.50,1179.75,215,0,215.00
11/23/2004,15:53,1179.75,1179.75,1179.50,1179.75,67,6,73.00
11/23/2004,15:56,1179.75,1180.00,1179.50,1179.75,109,2,111.00
11/23/2004,15:57,1179.75,1180.00,1179.75,1179.75,5,163,168.00
11/23/2004,15:58,1179.75,1179.75,1179.75,1179.75,0,75,75.00
11/23/2004,15:59,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/23/2004,16:00,1179.75,1179.75,1179.50,1179.75,84,71,155.00
11/23/2004,17:01,1179.50,1179.75,1179.50,1179.50,2,85,87.00
11/23/2004,17:02,1179.50,1179.50,1179.25,1179.50,3,2,5.00
11/23/2004,17:03,1179.50,1179.75,1179.50,1179.50,42,2,44.00
11/23/2004,17:04,1179.50,1179.50,1179.50,1179.50,0,5,5.00
11/23/2004,17:05,1179.75,1179.75,1179.75,1179.75,47,0,47.00
11/23/2004,17:06,1179.75,1180.00,1179.75,1180.00,27,0,27.00
11/23/2004,17:07,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/23/2004,17:12,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/23/2004,17:13,1179.75,1180.00,1179.75,1179.75,25,12,37.00
11/23/2004,17:14,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/23/2004,17:15,1179.75,1179.75,1179.75,1179.75,0,4,4.00
11/23/2004,17:16,1179.75,1179.75,1179.75,1179.75,0,7,7.00
11/23/2004,17:17,1179.75,1179.75,1179.75,1179.75,0,4,4.00
11/23/2004,17:18,1180.00,1180.00,1179.75,1179.75,1,3,4.00
11/23/2004,17:19,1179.75,1179.75,1179.75,1179.75,0,16,16.00
11/23/2004,17:21,1179.75,1179.75,1179.50,1179.50,0,2,2.00
11/23/2004,17:23,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/23/2004,17:25,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/23/2004,17:26,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/23/2004,17:27,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/23/2004,17:28,1179.50,1179.50,1179.50,1179.50,0,1,1.00
11/23/2004,17:29,1179.75,1179.75,1179.75,1179.75,12,0,12.00
11/23/2004,17:30,1179.75,1179.75,1179.75,1179.75,27,0,27.00
11/23/2004,17:32,1179.75,1179.75,1179.75,1179.75,1,0,1.00
11/23/2004,17:34,1180.00,1180.00,1179.75,1179.75,1,14,15.00
11/23/2004,17:35,1179.75,1180.00,1179.75,1180.00,15,4,19.00
11/23/2004,17:36,1180.00,1180.00,1180.00,1180.00,2,0,2.00
11/23/2004,17:37,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/23/2004,17:38,1180.00,1180.00,1180.00,1180.00,8,0,8.00
11/23/2004,17:39,1180.00,1180.00,1180.00,1180.00,55,0,55.00
11/23/2004,17:40,1180.00,1180.00,1180.00,1180.00,7,0,7.00
11/23/2004,17:42,1180.00,1180.00,1180.00,1180.00,2,0,2.00
11/23/2004,17:43,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/23/2004,17:44,1180.00,1180.00,1180.00,1180.00,3,0,3.00
11/23/2004,17:45,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/23/2004,17:46,1180.00,1180.00,1180.00,1180.00,4,0,4.00
11/23/2004,17:47,1180.00,1180.00,1180.00,1180.00,4,0,4.00
11/23/2004,17:48,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/23/2004,17:49,1180.00,1180.00,1180.00,1180.00,20,0,20.00
11/23/2004,17:50,1180.00,1180.00,1180.00,1180.00,2,0,2.00
11/23/2004,17:51,1180.25,1180.25,1180.25,1180.25,10,0,10.00
11/23/2004,17:53,1180.25,1180.25,1180.25,1180.25,50,0,50.00
11/23/2004,17:54,1180.00,1180.00,1180.00,1180.00,0,1,1.00
11/23/2004,17:55,1180.25,1180.25,1180.25,1180.25,50,0,50.00
11/23/2004,17:56,1180.25,1180.25,1180.25,1180.25,3,0,3.00
11/23/2004,17:57,1180.25,1180.25,1180.00,1180.00,4,1,5.00
11/23/2004,17:58,1180.00,1180.25,1180.00,1180.25,4,1,5.00
11/23/2004,18:00,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/23/2004,18:01,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/23/2004,18:02,1180.50,1180.50,1180.25,1180.25,9,1,10.00
11/23/2004,18:03,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/23/2004,18:04,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/23/2004,18:05,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/23/2004,18:06,1180.25,1180.25,1180.25,1180.25,0,5,5.00
11/23/2004,18:07,1180.50,1180.50,1180.50,1180.50,1,0,1.00
11/23/2004,18:08,1180.25,1180.25,1180.00,1180.00,0,9,9.00
11/23/2004,18:10,1180.25,1180.25,1180.00,1180.00,4,1,5.00
11/23/2004,18:11,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/23/2004,18:13,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/23/2004,18:14,1180.00,1180.25,1180.00,1180.25,1,1,2.00
11/23/2004,18:15,1180.25,1180.50,1180.25,1180.50,2,0,2.00
11/23/2004,18:16,1180.25,1180.25,1180.25,1180.25,0,2,2.00
11/23/2004,18:18,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/23/2004,18:19,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/23/2004,18:21,1180.25,1180.25,1180.00,1180.00,0,4,4.00
11/23/2004,18:22,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/23/2004,18:23,1180.00,1180.00,1180.00,1180.00,0,2,2.00
11/23/2004,18:24,1180.25,1180.25,1180.00,1180.00,2,1,3.00
11/23/2004,18:25,1180.00,1180.00,1180.00,1180.00,0,50,50.00
11/23/2004,18:26,1180.00,1180.00,1180.00,1180.00,0,23,23.00
11/23/2004,18:27,1180.00,1180.00,1180.00,1180.00,0,10,10.00
11/23/2004,18:28,1180.00,1180.00,1180.00,1180.00,0,2,2.00
11/23/2004,18:29,1180.00,1180.00,1180.00,1180.00,0,5,5.00
11/23/2004,18:30,1180.00,1180.25,1180.00,1180.25,1,17,18.00
11/23/2004,18:31,1180.25,1180.25,1180.25,1180.25,10,0,10.00
11/23/2004,18:33,1180.00,1180.25,1179.75,1179.75,48,42,90.00
11/23/2004,18:34,1180.00,1180.25,1180.00,1180.25,8,0,8.00
11/23/2004,18:36,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/23/2004,18:39,1180.00,1180.00,1180.00,1180.00,0,6,6.00
11/23/2004,18:40,1180.25,1180.25,1180.25,1180.25,22,0,22.00
11/23/2004,18:41,1180.25,1180.25,1180.25,1180.25,5,0,5.00
11/23/2004,18:43,1180.25,1180.25,1180.00,1180.00,4,3,7.00
11/23/2004,18:44,1180.25,1180.25,1180.25,1180.25,7,0,7.00
11/23/2004,18:47,1180.50,1180.50,1180.25,1180.50,28,2,30.00
11/23/2004,18:48,1180.25,1180.50,1180.25,1180.50,45,61,106.00
11/23/2004,18:50,1180.50,1180.50,1180.50,1180.50,1,0,1.00
11/23/2004,18:51,1180.50,1180.50,1180.50,1180.50,76,0,76.00
11/23/2004,18:52,1180.50,1180.75,1180.50,1180.75,24,0,24.00
11/23/2004,18:53,1180.75,1180.75,1180.75,1180.75,7,0,7.00
11/23/2004,18:54,1180.75,1180.75,1180.75,1180.75,1,0,1.00
11/23/2004,18:55,1180.50,1180.75,1180.50,1180.75,27,5,32.00
11/23/2004,18:56,1180.75,1180.75,1180.75,1180.75,5,0,5.00
11/23/2004,18:57,1180.50,1180.50,1180.50,1180.50,0,1,1.00
11/23/2004,18:58,1180.50,1180.50,1180.50,1180.50,0,3,3.00
11/23/2004,18:59,1180.75,1181.00,1180.75,1180.75,78,1,79.00
11/23/2004,19:00,1180.75,1181.00,1180.75,1181.00,3,1,4.00
11/23/2004,19:01,1181.00,1181.00,1181.00,1181.00,33,0,33.00
11/23/2004,19:02,1180.75,1181.00,1180.75,1181.00,6,1,7.00
11/23/2004,19:03,1181.00,1181.25,1181.00,1181.00,279,1,280.00
11/23/2004,19:04,1181.00,1181.25,1181.00,1181.00,2,62,64.00
11/23/2004,19:05,1181.00,1181.00,1181.00,1181.00,0,20,20.00
11/23/2004,19:06,1181.25,1181.25,1181.00,1181.00,1,1,2.00
11/23/2004,19:08,1181.00,1181.00,1181.00,1181.00,0,10,10.00
11/23/2004,19:09,1181.25,1181.25,1181.00,1181.00,1,1,2.00
11/23/2004,19:10,1181.25,1181.25,1181.00,1181.25,3,41,44.00
11/23/2004,19:11,1181.25,1181.25,1181.25,1181.25,3,0,3.00
11/23/2004,19:12,1181.25,1181.25,1181.00,1181.25,29,5,34.00
11/23/2004,19:13,1181.25,1181.25,1181.25,1181.25,4,0,4.00
11/23/2004,19:14,1181.00,1181.50,1181.00,1181.25,51,6,57.00
11/23/2004,19:15,1181.25,1181.50,1181.25,1181.50,2,10,12.00
11/23/2004,19:16,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/23/2004,19:17,1181.25,1181.25,1181.25,1181.25,0,29,29.00
11/23/2004,19:18,1181.25,1181.50,1181.25,1181.50,1,17,18.00
11/23/2004,19:20,1181.25,1181.25,1181.25,1181.25,0,11,11.00
11/23/2004,19:21,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/23/2004,19:22,1181.25,1181.25,1181.25,1181.25,0,6,6.00
11/23/2004,19:23,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/23/2004,19:24,1181.00,1181.00,1181.00,1181.00,0,40,40.00
11/23/2004,19:25,1181.00,1181.00,1181.00,1181.00,0,16,16.00
11/23/2004,19:26,1181.00,1181.00,1181.00,1181.00,0,37,37.00
11/23/2004,19:27,1181.25,1181.25,1181.25,1181.25,2,0,2.00
11/23/2004,19:28,1181.00,1181.00,1181.00,1181.00,0,22,22.00
11/23/2004,19:29,1181.00,1181.00,1181.00,1181.00,0,5,5.00
11/23/2004,19:30,1181.00,1181.00,1181.00,1181.00,0,15,15.00
11/23/2004,19:31,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/23/2004,19:32,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/23/2004,19:33,1181.00,1181.00,1181.00,1181.00,0,5,5.00
11/23/2004,19:34,1181.00,1181.00,1181.00,1181.00,0,4,4.00
11/23/2004,19:35,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/23/2004,19:40,1181.25,1181.25,1181.25,1181.25,1,0,1.00
11/23/2004,19:42,1181.25,1181.25,1181.25,1181.25,37,0,37.00
11/23/2004,19:44,1181.25,1181.25,1181.25,1181.25,8,0,8.00
11/23/2004,19:45,1181.25,1181.25,1181.25,1181.25,1,0,1.00
11/23/2004,19:46,1181.25,1181.50,1181.25,1181.25,86,25,111.00
11/23/2004,19:47,1181.25,1181.25,1181.25,1181.25,0,16,16.00
11/23/2004,19:48,1181.50,1181.50,1181.25,1181.25,25,21,46.00
11/23/2004,19:49,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/23/2004,19:51,1181.25,1181.25,1181.25,1181.25,0,6,6.00
11/23/2004,19:52,1181.50,1181.75,1181.50,1181.75,18,0,18.00
11/23/2004,19:54,1181.75,1182.00,1181.75,1181.75,121,5,126.00
11/23/2004,19:55,1181.75,1181.75,1181.75,1181.75,0,3,3.00
11/23/2004,19:56,1181.50,1181.50,1181.50,1181.50,0,5,5.00
11/23/2004,19:57,1181.75,1181.75,1181.50,1181.75,5,10,15.00
11/23/2004,19:58,1181.75,1181.75,1181.50,1181.50,3,60,63.00
11/23/2004,20:01,1181.75,1181.75,1181.50,1181.50,1,50,51.00
11/23/2004,20:04,1181.50,1181.50,1181.50,1181.50,0,8,8.00
11/23/2004,20:05,1181.50,1181.50,1181.50,1181.50,0,59,59.00
11/23/2004,20:06,1181.50,1181.50,1181.25,1181.50,2,9,11.00
11/23/2004,20:07,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/23/2004,20:09,1181.50,1181.50,1181.50,1181.50,3,0,3.00
11/23/2004,20:12,1181.75,1181.75,1181.75,1181.75,2,0,2.00
11/23/2004,20:14,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/23/2004,20:15,1181.75,1181.75,1181.75,1181.75,108,0,108.00
11/23/2004,20:16,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/23/2004,20:18,1181.50,1181.75,1181.50,1181.75,1,2,3.00
11/23/2004,20:19,1181.75,1181.75,1181.50,1181.50,1,1,2.00
11/23/2004,20:20,1181.50,1181.75,1181.50,1181.75,1,25,26.00
11/23/2004,20:21,1181.75,1181.75,1181.50,1181.50,36,2,38.00
11/23/2004,20:22,1181.75,1181.75,1181.75,1181.75,5,0,5.00
11/23/2004,20:24,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/23/2004,20:25,1181.50,1181.75,1181.50,1181.75,2,4,6.00
11/23/2004,20:29,1181.75,1181.75,1181.50,1181.50,20,49,69.00
11/23/2004,20:30,1181.50,1181.50,1181.50,1181.50,0,15,15.00
11/23/2004,20:32,1181.50,1181.50,1181.50,1181.50,0,22,22.00
11/23/2004,20:33,1181.25,1181.25,1181.25,1181.25,0,30,30.00
11/23/2004,20:34,1181.25,1181.25,1181.25,1181.25,0,24,24.00
11/23/2004,20:36,1181.25,1181.50,1181.25,1181.25,4,9,13.00
11/23/2004,20:37,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/23/2004,20:39,1181.25,1181.25,1181.25,1181.25,0,64,64.00
11/23/2004,20:42,1181.25,1181.50,1181.25,1181.50,2,54,56.00
11/23/2004,20:43,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/23/2004,20:46,1181.25,1181.25,1181.25,1181.25,0,7,7.00
11/23/2004,20:47,1181.25,1181.50,1181.00,1181.50,3,2,5.00
11/23/2004,20:48,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/23/2004,20:49,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/23/2004,20:50,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/23/2004,20:57,1181.50,1181.50,1181.25,1181.25,1,1,2.00
11/23/2004,20:58,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/23/2004,20:59,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/23/2004,21:04,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/23/2004,21:05,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/23/2004,21:10,1181.25,1181.25,1181.25,1181.25,0,15,15.00
11/23/2004,21:11,1181.25,1181.25,1181.25,1181.25,0,10,10.00
11/23/2004,21:12,1181.25,1181.25,1181.25,1181.25,0,20,20.00
11/23/2004,21:13,1181.25,1181.25,1181.25,1181.25,0,22,22.00
11/23/2004,21:14,1181.25,1181.25,1181.25,1181.25,0,10,10.00
11/23/2004,21:15,1181.25,1181.25,1181.25,1181.25,0,19,19.00
11/23/2004,21:16,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/23/2004,21:18,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/23/2004,21:20,1181.25,1181.25,1181.25,1181.25,0,5,5.00
11/23/2004,21:21,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/23/2004,21:22,1181.25,1181.50,1181.25,1181.50,42,10,52.00
11/23/2004,21:23,1181.50,1181.75,1181.50,1181.75,112,15,127.00
11/23/2004,21:24,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/23/2004,21:25,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/23/2004,21:26,1181.50,1181.50,1181.50,1181.50,0,10,10.00
11/23/2004,21:27,1181.50,1181.75,1181.50,1181.75,9,8,17.00
11/23/2004,21:28,1181.75,1181.75,1181.75,1181.75,2,0,2.00
11/23/2004,21:29,1181.75,1181.75,1181.50,1181.50,1,1,2.00
11/23/2004,21:32,1181.75,1181.75,1181.75,1181.75,15,0,15.00
11/23/2004,21:34,1181.75,1181.75,1181.75,1181.75,3,0,3.00
11/23/2004,21:35,1181.75,1181.75,1181.75,1181.75,38,0,38.00
11/23/2004,21:36,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/23/2004,21:38,1181.75,1181.75,1181.75,1181.75,3,0,3.00
11/23/2004,21:42,1181.75,1181.75,1181.75,1181.75,7,0,7.00
11/23/2004,21:43,1181.75,1181.75,1181.75,1181.75,4,0,4.00
11/23/2004,21:44,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/23/2004,21:46,1181.75,1182.00,1181.75,1182.00,58,0,58.00
11/23/2004,21:47,1181.50,1181.75,1181.50,1181.50,1,2,3.00
11/23/2004,21:53,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/23/2004,21:54,1181.75,1181.75,1181.75,1181.75,29,0,29.00
11/23/2004,21:55,1181.75,1181.75,1181.75,1181.75,2,0,2.00
11/23/2004,21:56,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/23/2004,21:57,1182.00,1182.00,1182.00,1182.00,152,0,152.00
11/23/2004,21:58,1182.25,1182.25,1182.00,1182.00,27,2,29.00
11/23/2004,21:59,1182.00,1182.75,1182.00,1182.75,260,47,307.00
11/23/2004,22:00,1182.50,1182.50,1182.50,1182.50,0,10,10.00
11/23/2004,22:01,1182.50,1182.75,1182.50,1182.75,1,60,61.00
11/23/2004,22:02,1182.50,1182.50,1182.50,1182.50,0,12,12.00
11/23/2004,22:03,1182.75,1182.75,1182.50,1182.50,1,1,2.00
11/23/2004,22:04,1182.50,1182.50,1182.50,1182.50,0,22,22.00
11/23/2004,22:05,1182.50,1182.50,1182.50,1182.50,0,83,83.00
11/23/2004,22:06,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/23/2004,22:07,1182.50,1182.50,1182.25,1182.25,0,4,4.00
11/23/2004,22:08,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/23/2004,22:09,1182.50,1182.50,1182.25,1182.50,4,5,9.00
11/23/2004,22:11,1182.50,1182.50,1182.25,1182.25,1,2,3.00
11/23/2004,22:12,1182.25,1182.25,1182.25,1182.25,0,3,3.00
11/23/2004,22:13,1182.25,1182.25,1182.25,1182.25,0,5,5.00
11/23/2004,22:14,1182.25,1182.50,1182.25,1182.50,2,1,3.00
11/23/2004,22:16,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/23/2004,22:17,1182.25,1182.50,1182.25,1182.50,1,5,6.00
11/23/2004,22:18,1182.50,1182.50,1182.25,1182.25,40,4,44.00
11/23/2004,22:19,1182.25,1182.25,1182.25,1182.25,0,3,3.00
11/23/2004,22:20,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/23/2004,22:21,1182.50,1182.50,1182.50,1182.50,3,0,3.00
11/23/2004,22:22,1182.50,1182.50,1182.50,1182.50,4,0,4.00
11/23/2004,22:23,1182.50,1182.50,1182.50,1182.50,3,0,3.00
11/23/2004,22:25,1182.50,1182.50,1182.50,1182.50,6,0,6.00
11/23/2004,22:26,1182.25,1182.50,1182.25,1182.50,5,3,8.00
11/23/2004,22:27,1182.50,1182.50,1182.25,1182.50,5,1,6.00
11/23/2004,22:28,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/23/2004,22:29,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/23/2004,22:30,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/23/2004,22:33,1182.50,1182.50,1182.25,1182.25,1,1,2.00
11/23/2004,22:35,1182.25,1182.50,1182.25,1182.50,2,2,4.00
11/23/2004,22:37,1182.50,1182.50,1182.50,1182.50,12,0,12.00
11/23/2004,22:38,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/23/2004,22:41,1182.50,1182.50,1182.25,1182.25,1,2,3.00
11/23/2004,22:42,1182.25,1182.50,1182.25,1182.50,1,1,2.00
11/23/2004,22:45,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/23/2004,22:49,1182.50,1182.50,1182.50,1182.50,4,0,4.00
11/23/2004,22:53,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/23/2004,22:55,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/23/2004,22:58,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/23/2004,23:02,1182.25,1182.25,1182.25,1182.25,0,56,56.00
11/23/2004,23:04,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/23/2004,23:07,1182.25,1182.25,1182.25,1182.25,0,9,9.00
11/23/2004,23:08,1182.25,1182.25,1182.25,1182.25,0,4,4.00
11/23/2004,23:12,1182.25,1182.25,1182.25,1182.25,0,3,3.00
11/23/2004,23:22,1182.25,1182.25,1182.25,1182.25,0,4,4.00
11/23/2004,23:24,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/23/2004,23:30,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/23/2004,23:32,1182.25,1182.25,1182.25,1182.25,0,2,2.00
11/23/2004,23:33,1182.25,1182.25,1182.00,1182.00,0,9,9.00
11/23/2004,23:35,1182.25,1182.25,1182.25,1182.25,5,0,5.00
11/23/2004,23:36,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/23/2004,23:43,1182.25,1182.25,1182.00,1182.00,1,1,2.00
11/23/2004,23:44,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/23/2004,23:45,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/23/2004,23:50,1182.25,1182.25,1182.25,1182.25,3,0,3.00
11/23/2004,23:55,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/23/2004,23:56,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/23/2004,23:58,1182.25,1182.25,1182.25,1182.25,2,0,2.00
11/24/2004,00:00,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/24/2004,00:11,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/24/2004,00:14,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/24/2004,00:16,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/24/2004,00:17,1182.00,1182.00,1182.00,1182.00,0,10,10.00
11/24/2004,00:18,1182.00,1182.00,1182.00,1182.00,0,32,32.00
11/24/2004,00:19,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/24/2004,00:22,1182.00,1182.00,1182.00,1182.00,0,19,19.00
11/24/2004,00:24,1181.75,1181.75,1181.75,1181.75,0,5,5.00
11/24/2004,00:27,1181.75,1181.75,1181.75,1181.75,0,4,4.00
11/24/2004,00:28,1182.00,1182.25,1182.00,1182.25,8,0,8.00
11/24/2004,00:29,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/24/2004,00:30,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/24/2004,00:31,1182.00,1182.00,1181.75,1181.75,0,13,13.00
11/24/2004,00:32,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,00:33,1181.75,1181.75,1181.75,1181.75,0,5,5.00
11/24/2004,00:36,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/24/2004,00:37,1182.00,1182.00,1182.00,1182.00,27,0,27.00
11/24/2004,00:41,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/24/2004,00:42,1182.00,1182.00,1182.00,1182.00,0,30,30.00
11/24/2004,00:43,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/24/2004,00:45,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/24/2004,00:47,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/24/2004,00:49,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/24/2004,00:50,1182.25,1182.25,1182.00,1182.00,6,79,85.00
11/24/2004,00:51,1182.00,1182.00,1182.00,1182.00,0,20,20.00
11/24/2004,00:52,1181.75,1182.00,1181.75,1182.00,2,10,12.00
11/24/2004,00:53,1181.75,1182.00,1181.75,1182.00,2,1,3.00
11/24/2004,00:55,1182.00,1182.00,1181.75,1181.75,1,1,2.00
11/24/2004,00:59,1181.75,1182.00,1181.75,1182.00,1,1,2.00
11/24/2004,01:01,1182.00,1182.00,1182.00,1182.00,11,0,11.00
11/24/2004,01:02,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/24/2004,01:04,1182.00,1182.00,1182.00,1182.00,7,0,7.00
11/24/2004,01:05,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,01:06,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/24/2004,01:07,1182.00,1182.00,1182.00,1182.00,7,0,7.00
11/24/2004,01:09,1181.75,1182.00,1181.75,1182.00,22,1,23.00
11/24/2004,01:11,1181.75,1181.75,1181.75,1181.75,0,3,3.00
11/24/2004,01:12,1181.75,1181.75,1181.75,1181.75,0,50,50.00
11/24/2004,01:17,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/24/2004,01:19,1182.00,1182.00,1182.00,1182.00,3,0,3.00
11/24/2004,01:21,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,01:23,1181.75,1181.75,1181.75,1181.75,0,21,21.00
11/24/2004,01:25,1181.75,1181.75,1181.50,1181.50,0,4,4.00
11/24/2004,01:26,1181.75,1181.75,1181.75,1181.75,6,0,6.00
11/24/2004,01:27,1181.75,1181.75,1181.75,1181.75,8,0,8.00
11/24/2004,01:28,1182.00,1182.00,1182.00,1182.00,100,0,100.00
11/24/2004,01:29,1182.00,1182.00,1181.75,1181.75,6,1,7.00
11/24/2004,01:33,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,01:34,1182.00,1182.00,1182.00,1182.00,109,0,109.00
11/24/2004,01:35,1182.00,1182.00,1182.00,1182.00,6,0,6.00
11/24/2004,01:37,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/24/2004,01:38,1182.00,1182.00,1182.00,1182.00,69,0,69.00
11/24/2004,01:39,1182.00,1182.25,1182.00,1182.25,54,0,54.00
11/24/2004,01:40,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/24/2004,01:42,1182.50,1182.50,1182.50,1182.50,22,0,22.00
11/24/2004,01:43,1182.50,1182.50,1182.50,1182.50,14,0,14.00
11/24/2004,01:44,1182.25,1182.50,1182.25,1182.50,2,1,3.00
11/24/2004,01:45,1182.50,1182.75,1182.50,1182.75,62,0,62.00
11/24/2004,01:46,1182.75,1182.75,1182.50,1182.50,3,12,15.00
11/24/2004,01:47,1182.25,1182.25,1182.25,1182.25,0,10,10.00
11/24/2004,01:48,1182.25,1182.25,1182.25,1182.25,0,2,2.00
11/24/2004,01:49,1182.25,1182.25,1182.00,1182.00,0,74,74.00
11/24/2004,01:50,1181.75,1182.00,1181.75,1182.00,4,2,6.00
11/24/2004,01:51,1181.75,1182.00,1181.75,1182.00,81,24,105.00
11/24/2004,01:52,1182.00,1182.00,1182.00,1182.00,36,0,36.00
11/24/2004,01:53,1182.00,1182.00,1182.00,1182.00,101,0,101.00
11/24/2004,01:54,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,01:55,1182.00,1182.00,1181.75,1181.75,102,1,103.00
11/24/2004,01:57,1181.75,1182.00,1181.75,1182.00,3,5,8.00
11/24/2004,01:58,1182.00,1182.00,1182.00,1182.00,18,0,18.00
11/24/2004,01:59,1182.00,1182.00,1182.00,1182.00,6,0,6.00
11/24/2004,02:00,1182.00,1182.25,1182.00,1182.25,247,2,249.00
11/24/2004,02:01,1182.25,1182.25,1182.00,1182.00,41,69,110.00
11/24/2004,02:02,1181.75,1182.00,1181.50,1182.00,127,90,217.00
11/24/2004,02:03,1182.00,1182.00,1181.75,1181.75,90,26,116.00
11/24/2004,02:04,1181.75,1182.00,1181.75,1181.75,103,75,178.00
11/24/2004,02:05,1181.75,1181.75,1181.75,1181.75,0,78,78.00
11/24/2004,02:06,1181.75,1181.75,1181.75,1181.75,0,28,28.00
11/24/2004,02:07,1181.75,1181.75,1181.25,1181.50,1,225,226.00
11/24/2004,02:08,1181.50,1181.50,1181.50,1181.50,234,0,234.00
11/24/2004,02:09,1181.50,1181.75,1181.00,1181.25,124,172,296.00
11/24/2004,02:10,1181.00,1181.00,1181.00,1181.00,0,25,25.00
11/24/2004,02:11,1181.25,1181.25,1181.00,1181.25,89,16,105.00
11/24/2004,02:12,1181.25,1181.25,1181.00,1181.00,28,75,103.00
11/24/2004,02:13,1181.00,1181.00,1181.00,1181.00,0,62,62.00
11/24/2004,02:14,1181.00,1181.00,1180.75,1181.00,43,76,119.00
11/24/2004,02:15,1181.00,1181.00,1180.75,1180.75,1,2,3.00
11/24/2004,02:16,1181.00,1181.25,1181.00,1181.25,55,0,55.00
11/24/2004,02:17,1181.25,1181.25,1181.25,1181.25,11,0,11.00
11/24/2004,02:18,1181.25,1181.50,1181.25,1181.50,12,0,12.00
11/24/2004,02:19,1181.50,1181.50,1181.50,1181.50,3,0,3.00
11/24/2004,02:20,1181.50,1181.50,1181.50,1181.50,57,0,57.00
11/24/2004,02:21,1181.50,1181.50,1181.50,1181.50,30,0,30.00
11/24/2004,02:23,1181.50,1181.50,1181.25,1181.25,83,45,128.00
11/24/2004,02:24,1181.25,1181.25,1181.25,1181.25,0,15,15.00
11/24/2004,02:25,1181.25,1181.25,1181.25,1181.25,0,38,38.00
11/24/2004,02:26,1181.25,1181.25,1181.00,1181.00,0,9,9.00
11/24/2004,02:27,1181.00,1181.00,1180.75,1180.75,0,250,250.00
11/24/2004,02:28,1180.75,1180.75,1180.50,1180.75,21,79,100.00
11/24/2004,02:29,1180.75,1180.75,1180.75,1180.75,42,0,42.00
11/24/2004,02:30,1180.75,1181.00,1180.75,1181.00,6,0,6.00
11/24/2004,02:31,1181.00,1181.00,1180.75,1181.00,11,142,153.00
11/24/2004,02:32,1181.00,1181.00,1180.75,1180.75,19,1,20.00
11/24/2004,02:33,1181.00,1181.00,1181.00,1181.00,11,0,11.00
11/24/2004,02:34,1180.75,1181.00,1180.75,1181.00,2,3,5.00
11/24/2004,02:35,1181.00,1181.00,1181.00,1181.00,35,0,35.00
11/24/2004,02:36,1180.75,1180.75,1180.75,1180.75,0,198,198.00
11/24/2004,02:37,1180.75,1181.00,1180.75,1181.00,25,6,31.00
11/24/2004,02:38,1181.00,1181.00,1181.00,1181.00,2,0,2.00
11/24/2004,02:39,1181.25,1181.25,1181.25,1181.25,92,0,92.00
11/24/2004,02:40,1181.25,1181.25,1181.00,1181.25,18,1,19.00
11/24/2004,02:41,1181.50,1181.50,1181.25,1181.25,1,10,11.00
11/24/2004,02:42,1181.25,1181.50,1181.25,1181.50,118,138,256.00
11/24/2004,02:43,1181.25,1181.25,1181.25,1181.25,0,45,45.00
11/24/2004,02:44,1181.25,1181.25,1181.25,1181.25,0,13,13.00
11/24/2004,02:45,1181.25,1181.25,1181.25,1181.25,0,24,24.00
11/24/2004,02:46,1181.25,1181.25,1181.25,1181.25,0,33,33.00
11/24/2004,02:47,1181.25,1181.25,1181.00,1181.00,0,3,3.00
11/24/2004,02:48,1181.00,1181.00,1180.75,1180.75,0,25,25.00
11/24/2004,02:49,1180.75,1181.00,1180.75,1181.00,47,9,56.00
11/24/2004,02:50,1181.25,1181.75,1181.25,1181.50,344,3,347.00
11/24/2004,02:51,1181.50,1181.50,1181.50,1181.50,0,32,32.00
11/24/2004,02:52,1181.50,1181.50,1181.50,1181.50,0,14,14.00
11/24/2004,02:53,1181.50,1181.50,1181.25,1181.25,0,43,43.00
11/24/2004,02:56,1181.25,1181.50,1181.25,1181.50,115,65,180.00
11/24/2004,02:57,1181.50,1181.50,1181.25,1181.25,52,51,103.00
11/24/2004,02:58,1181.25,1181.25,1181.00,1181.00,0,104,104.00
11/24/2004,02:59,1181.25,1181.25,1181.00,1181.25,48,7,55.00
11/24/2004,03:00,1181.25,1181.25,1181.00,1181.25,154,11,165.00
11/24/2004,03:01,1181.50,1181.50,1181.25,1181.50,106,2,108.00
11/24/2004,03:02,1181.50,1181.50,1181.50,1181.50,71,0,71.00
11/24/2004,03:03,1181.50,1181.50,1181.25,1181.25,26,38,64.00
11/24/2004,03:04,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/24/2004,03:05,1181.50,1181.50,1181.25,1181.25,33,25,58.00
11/24/2004,03:06,1181.25,1181.25,1181.25,1181.25,0,30,30.00
11/24/2004,03:07,1181.25,1181.25,1181.25,1181.25,0,35,35.00
11/24/2004,03:08,1181.25,1181.25,1181.25,1181.25,0,30,30.00
11/24/2004,03:09,1181.00,1181.00,1181.00,1181.00,0,121,121.00
11/24/2004,03:10,1180.75,1180.75,1180.50,1180.75,3,169,172.00
11/24/2004,03:11,1180.50,1180.75,1180.50,1180.75,1,2,3.00
11/24/2004,03:12,1180.75,1181.00,1180.50,1180.75,137,59,196.00
11/24/2004,03:13,1180.75,1180.75,1180.75,1180.75,6,0,6.00
11/24/2004,03:14,1181.00,1181.00,1181.00,1181.00,11,0,11.00
11/24/2004,03:15,1181.00,1181.00,1181.00,1181.00,26,0,26.00
11/24/2004,03:16,1181.00,1181.00,1181.00,1181.00,11,0,11.00
11/24/2004,03:17,1180.75,1180.75,1180.50,1180.75,32,105,137.00
11/24/2004,03:18,1180.75,1180.75,1180.75,1180.75,41,0,41.00
11/24/2004,03:19,1180.75,1180.75,1180.50,1180.50,24,1,25.00
11/24/2004,03:20,1180.75,1180.75,1180.75,1180.75,2,0,2.00
11/24/2004,03:21,1180.75,1180.75,1180.75,1180.75,38,0,38.00
11/24/2004,03:22,1180.75,1180.75,1180.75,1180.75,6,0,6.00
11/24/2004,03:23,1180.50,1180.75,1180.50,1180.75,1,10,11.00
11/24/2004,03:24,1180.50,1180.50,1180.25,1180.25,0,241,241.00
11/24/2004,03:27,1180.50,1180.50,1180.50,1180.50,50,0,50.00
11/24/2004,03:28,1180.50,1180.50,1180.25,1180.50,94,1,95.00
11/24/2004,03:29,1180.50,1180.50,1180.50,1180.50,32,0,32.00
11/24/2004,03:30,1180.75,1180.75,1180.75,1180.75,140,0,140.00
11/24/2004,03:31,1180.75,1181.00,1180.75,1181.00,15,0,15.00
11/24/2004,03:32,1180.75,1180.75,1180.50,1180.50,0,220,220.00
11/24/2004,03:33,1180.50,1180.75,1180.25,1180.50,38,58,96.00
11/24/2004,03:34,1180.75,1180.75,1180.75,1180.75,24,0,24.00
11/24/2004,03:35,1180.75,1180.75,1180.75,1180.75,8,0,8.00
11/24/2004,03:38,1181.00,1181.00,1181.00,1181.00,40,0,40.00
11/24/2004,03:39,1181.00,1181.00,1181.00,1181.00,16,0,16.00
11/24/2004,03:40,1180.75,1180.75,1180.75,1180.75,0,1,1.00
11/24/2004,03:43,1181.00,1181.00,1181.00,1181.00,28,0,28.00
11/24/2004,03:44,1181.00,1181.00,1181.00,1181.00,10,0,10.00
11/24/2004,03:45,1181.00,1181.00,1181.00,1181.00,3,0,3.00
11/24/2004,03:46,1180.75,1180.75,1180.75,1180.75,0,38,38.00
11/24/2004,03:47,1180.75,1180.75,1180.50,1180.75,25,26,51.00
11/24/2004,03:51,1180.50,1180.50,1180.25,1180.50,1,33,34.00
11/24/2004,03:52,1180.50,1180.50,1180.00,1180.25,26,203,229.00
11/24/2004,03:53,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/24/2004,03:54,1180.50,1180.50,1180.50,1180.50,39,0,39.00
11/24/2004,03:55,1180.25,1180.25,1180.00,1180.00,0,8,8.00
11/24/2004,03:56,1180.00,1180.00,1179.75,1180.00,12,120,132.00
11/24/2004,03:57,1180.00,1180.00,1180.00,1180.00,7,0,7.00
11/24/2004,03:58,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/24/2004,03:59,1180.25,1180.25,1180.00,1180.25,39,5,44.00
11/24/2004,04:00,1180.25,1180.50,1180.25,1180.50,15,0,15.00
11/24/2004,04:02,1180.50,1180.75,1180.50,1180.75,153,0,153.00
11/24/2004,04:03,1180.75,1181.00,1180.75,1181.00,297,0,297.00
11/24/2004,04:04,1181.00,1181.00,1180.75,1180.75,7,42,49.00
11/24/2004,04:05,1180.75,1180.75,1180.75,1180.75,0,21,21.00
11/24/2004,04:06,1180.75,1180.75,1180.50,1180.50,0,7,7.00
11/24/2004,04:07,1180.75,1180.75,1180.50,1180.50,3,1,4.00
11/24/2004,04:11,1180.75,1180.75,1180.50,1180.50,31,27,58.00
11/24/2004,04:12,1180.50,1180.75,1180.50,1180.75,2,1,3.00
11/24/2004,04:13,1180.75,1180.75,1180.75,1180.75,51,0,51.00
11/24/2004,04:14,1181.00,1181.25,1181.00,1181.25,47,0,47.00
11/24/2004,04:15,1181.25,1181.25,1181.00,1181.00,26,119,145.00
11/24/2004,04:16,1181.00,1181.00,1181.00,1181.00,0,17,17.00
11/24/2004,04:17,1181.00,1181.00,1181.00,1181.00,0,19,19.00
11/24/2004,04:18,1181.00,1181.00,1181.00,1181.00,0,7,7.00
11/24/2004,04:19,1181.00,1181.00,1181.00,1181.00,0,10,10.00
11/24/2004,04:20,1181.00,1181.00,1180.75,1180.75,0,21,21.00
11/24/2004,04:22,1180.75,1180.75,1180.75,1180.75,0,1,1.00
11/24/2004,04:24,1181.00,1181.00,1181.00,1181.00,1,0,1.00
11/24/2004,04:25,1180.75,1180.75,1180.75,1180.75,0,1,1.00
11/24/2004,04:30,1180.75,1181.00,1180.75,1181.00,1,1,2.00
11/24/2004,04:33,1180.75,1180.75,1180.75,1180.75,0,30,30.00
11/24/2004,04:34,1180.75,1180.75,1180.75,1180.75,0,308,308.00
11/24/2004,04:35,1180.75,1180.75,1180.75,1180.75,0,27,27.00
11/24/2004,04:36,1180.50,1180.50,1180.25,1180.25,0,114,114.00
11/24/2004,04:37,1180.50,1180.50,1180.50,1180.50,31,0,31.00
11/24/2004,04:38,1180.50,1180.50,1180.50,1180.50,58,0,58.00
11/24/2004,04:39,1180.75,1180.75,1180.50,1180.50,1,57,58.00
11/24/2004,04:40,1180.50,1180.50,1180.50,1180.50,0,38,38.00
11/24/2004,04:42,1180.50,1180.50,1180.50,1180.50,0,3,3.00
11/24/2004,04:43,1180.50,1180.75,1180.50,1180.75,22,1,23.00
11/24/2004,04:46,1180.75,1180.75,1180.75,1180.75,5,0,5.00
11/24/2004,04:47,1180.75,1180.75,1180.75,1180.75,19,0,19.00
11/24/2004,04:48,1180.50,1180.50,1180.50,1180.50,0,5,5.00
11/24/2004,04:49,1180.75,1180.75,1180.75,1180.75,5,0,5.00
11/24/2004,04:50,1181.00,1181.00,1180.75,1181.00,55,4,59.00
11/24/2004,04:53,1180.75,1180.75,1180.75,1180.75,0,7,7.00
11/24/2004,04:55,1180.75,1180.75,1180.50,1180.50,0,34,34.00
11/24/2004,04:56,1180.50,1180.50,1180.50,1180.50,0,18,18.00
11/24/2004,04:57,1180.75,1181.00,1180.75,1180.75,51,1,52.00
11/24/2004,04:59,1180.75,1180.75,1180.75,1180.75,0,2,2.00
11/24/2004,05:00,1180.75,1180.75,1180.75,1180.75,0,2,2.00
11/24/2004,05:01,1180.75,1181.00,1180.75,1181.00,31,3,34.00
11/24/2004,05:02,1181.00,1181.00,1181.00,1181.00,1,0,1.00
11/24/2004,05:03,1180.75,1180.75,1180.75,1180.75,0,41,41.00
11/24/2004,05:04,1181.00,1181.00,1181.00,1181.00,11,0,11.00
11/24/2004,05:05,1181.00,1181.00,1181.00,1181.00,3,0,3.00
11/24/2004,05:06,1181.00,1181.00,1181.00,1181.00,2,0,2.00
11/24/2004,05:07,1181.25,1181.25,1181.25,1181.25,6,0,6.00
11/24/2004,05:08,1181.00,1181.25,1181.00,1181.00,1,37,38.00
11/24/2004,05:09,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/24/2004,05:10,1181.25,1181.25,1181.25,1181.25,20,0,20.00
11/24/2004,05:12,1181.00,1181.00,1181.00,1181.00,0,9,9.00
11/24/2004,05:13,1181.25,1181.25,1181.25,1181.25,7,0,7.00
11/24/2004,05:14,1181.00,1181.00,1181.00,1181.00,0,41,41.00
11/24/2004,05:16,1181.00,1181.00,1181.00,1181.00,0,74,74.00
11/24/2004,05:17,1181.00,1181.00,1181.00,1181.00,0,16,16.00
11/24/2004,05:18,1181.00,1181.00,1181.00,1181.00,0,4,4.00
11/24/2004,05:19,1181.25,1181.25,1181.25,1181.25,1,0,1.00
11/24/2004,05:20,1181.00,1181.00,1181.00,1181.00,0,47,47.00
11/24/2004,05:21,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/24/2004,05:22,1181.25,1181.25,1181.25,1181.25,20,0,20.00
11/24/2004,05:23,1181.25,1181.25,1181.25,1181.25,126,0,126.00
11/24/2004,05:24,1181.25,1181.50,1181.25,1181.50,12,1,13.00
11/24/2004,05:25,1181.25,1181.25,1181.25,1181.25,0,21,21.00
11/24/2004,05:26,1181.25,1181.25,1181.25,1181.25,0,8,8.00
11/24/2004,05:27,1181.25,1181.25,1181.25,1181.25,0,25,25.00
11/24/2004,05:28,1181.25,1181.25,1181.00,1181.00,0,32,32.00
11/24/2004,05:29,1181.00,1181.00,1181.00,1181.00,0,30,30.00
11/24/2004,05:31,1181.25,1181.50,1181.25,1181.50,31,0,31.00
11/24/2004,05:32,1181.50,1181.50,1181.50,1181.50,21,0,21.00
11/24/2004,05:33,1181.50,1181.50,1181.50,1181.50,9,0,9.00
11/24/2004,05:34,1181.50,1181.50,1181.25,1181.25,1,65,66.00
11/24/2004,05:35,1181.25,1181.25,1181.25,1181.25,0,8,8.00
11/24/2004,05:38,1181.00,1181.00,1181.00,1181.00,0,5,5.00
11/24/2004,05:40,1181.00,1181.00,1181.00,1181.00,0,25,25.00
11/24/2004,05:41,1181.00,1181.00,1181.00,1181.00,0,25,25.00
11/24/2004,05:42,1181.25,1181.25,1181.25,1181.25,1,0,1.00
11/24/2004,05:45,1181.00,1181.25,1181.00,1181.25,5,1,6.00
11/24/2004,05:46,1181.50,1181.50,1181.50,1181.50,15,0,15.00
11/24/2004,05:47,1181.50,1181.50,1181.50,1181.50,7,0,7.00
11/24/2004,05:48,1181.50,1181.50,1181.50,1181.50,10,0,10.00
11/24/2004,05:49,1181.50,1181.50,1181.50,1181.50,7,0,7.00
11/24/2004,05:50,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/24/2004,05:51,1181.25,1181.75,1181.25,1181.75,11,2,13.00
11/24/2004,05:52,1181.50,1181.50,1181.50,1181.50,0,10,10.00
11/24/2004,05:53,1181.50,1181.50,1181.50,1181.50,0,9,9.00
11/24/2004,05:54,1181.25,1181.25,1181.00,1181.25,10,26,36.00
11/24/2004,05:56,1181.25,1181.25,1181.25,1181.25,35,0,35.00
11/24/2004,05:58,1181.25,1181.25,1181.25,1181.25,16,0,16.00
11/24/2004,05:59,1181.25,1181.50,1181.25,1181.50,2,0,2.00
11/24/2004,06:00,1181.50,1181.50,1181.25,1181.25,2,1,3.00
11/24/2004,06:01,1181.50,1181.50,1181.50,1181.50,20,0,20.00
11/24/2004,06:02,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/24/2004,06:03,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/24/2004,06:04,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/24/2004,06:05,1181.25,1181.25,1181.25,1181.25,0,6,6.00
11/24/2004,06:06,1181.25,1181.25,1181.25,1181.25,0,25,25.00
11/24/2004,06:07,1181.25,1181.50,1181.25,1181.50,4,46,50.00
11/24/2004,06:08,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,06:09,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,06:13,1181.50,1181.75,1181.50,1181.75,57,0,57.00
11/24/2004,06:14,1181.75,1181.75,1181.75,1181.75,10,0,10.00
11/24/2004,06:15,1181.75,1181.75,1181.75,1181.75,3,0,3.00
11/24/2004,06:16,1181.75,1181.75,1181.50,1181.50,1,3,4.00
11/24/2004,06:18,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/24/2004,06:19,1181.75,1181.75,1181.75,1181.75,2,0,2.00
11/24/2004,06:20,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/24/2004,06:21,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/24/2004,06:22,1181.50,1181.50,1181.50,1181.50,0,25,25.00
11/24/2004,06:24,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/24/2004,06:25,1181.75,1181.75,1181.75,1181.75,71,0,71.00
11/24/2004,06:26,1182.00,1182.00,1181.75,1181.75,22,8,30.00
11/24/2004,06:27,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/24/2004,06:29,1182.00,1182.00,1182.00,1182.00,18,0,18.00
11/24/2004,06:30,1182.00,1182.00,1181.75,1182.00,6,1,7.00
11/24/2004,06:31,1182.00,1182.00,1181.75,1181.75,7,3,10.00
11/24/2004,06:32,1181.75,1182.00,1181.75,1182.00,8,2,10.00
11/24/2004,06:33,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/24/2004,06:34,1181.75,1181.75,1181.75,1181.75,0,25,25.00
11/24/2004,06:36,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/24/2004,06:37,1181.75,1181.75,1181.75,1181.75,0,9,9.00
11/24/2004,06:38,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/24/2004,06:39,1181.75,1182.00,1181.75,1181.75,30,4,34.00
11/24/2004,06:40,1181.75,1182.00,1181.75,1182.00,1,3,4.00
11/24/2004,06:41,1181.75,1182.00,1181.75,1181.75,2,3,5.00
11/24/2004,06:43,1182.00,1182.00,1181.75,1181.75,1,2,3.00
11/24/2004,06:44,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/24/2004,06:45,1182.00,1182.00,1181.75,1182.00,2,20,22.00
11/24/2004,06:46,1182.00,1182.00,1181.75,1181.75,1,1,2.00
11/24/2004,06:47,1181.75,1181.75,1181.75,1181.75,0,125,125.00
11/24/2004,06:48,1181.75,1182.00,1181.75,1182.00,1,14,15.00
11/24/2004,06:49,1181.75,1182.00,1181.75,1181.75,2,5,7.00
11/24/2004,06:50,1182.00,1182.00,1181.75,1181.75,2,1,3.00
11/24/2004,06:51,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,06:52,1182.00,1182.00,1182.00,1182.00,12,0,12.00
11/24/2004,06:53,1182.00,1182.00,1182.00,1182.00,4,0,4.00
11/24/2004,06:54,1182.00,1182.00,1181.75,1181.75,2,1,3.00
11/24/2004,06:56,1182.00,1182.00,1182.00,1182.00,21,0,21.00
11/24/2004,06:57,1182.00,1182.00,1181.75,1182.00,88,2,90.00
11/24/2004,06:58,1182.00,1182.50,1182.00,1182.50,227,0,227.00
11/24/2004,06:59,1182.50,1182.50,1182.25,1182.25,33,5,38.00
11/24/2004,07:00,1182.25,1182.50,1182.00,1182.25,32,216,248.00
11/24/2004,07:01,1182.25,1182.50,1182.25,1182.25,36,22,58.00
11/24/2004,07:02,1182.25,1182.25,1182.25,1182.25,0,53,53.00
11/24/2004,07:03,1182.25,1182.50,1182.25,1182.50,5,14,19.00
11/24/2004,07:04,1182.25,1182.50,1182.25,1182.50,2,21,23.00
11/24/2004,07:05,1182.25,1182.50,1182.25,1182.50,4,7,11.00
11/24/2004,07:06,1182.50,1182.50,1182.25,1182.25,1,36,37.00
11/24/2004,07:07,1182.25,1182.25,1182.00,1182.00,0,13,13.00
11/24/2004,07:08,1182.00,1182.50,1182.00,1182.25,64,35,99.00
11/24/2004,07:09,1182.25,1182.25,1182.25,1182.25,0,67,67.00
11/24/2004,07:10,1182.25,1182.25,1182.25,1182.25,0,6,6.00
11/24/2004,07:11,1182.25,1182.25,1181.75,1182.00,1,226,227.00
11/24/2004,07:12,1182.00,1182.25,1182.00,1182.00,24,7,31.00
11/24/2004,07:13,1182.00,1182.25,1181.75,1182.25,159,24,183.00
11/24/2004,07:14,1182.25,1182.50,1182.25,1182.25,54,14,68.00
11/24/2004,07:15,1182.25,1182.25,1182.25,1182.25,0,2,2.00
11/24/2004,07:16,1182.25,1182.25,1182.00,1182.25,177,64,241.00
11/24/2004,07:17,1182.25,1182.50,1182.25,1182.25,6,3,9.00
11/24/2004,07:18,1182.25,1182.50,1182.00,1182.00,2,90,92.00
11/24/2004,07:19,1182.00,1182.25,1182.00,1182.00,2,9,11.00
11/24/2004,07:20,1182.25,1182.25,1182.25,1182.25,2,0,2.00
11/24/2004,07:21,1182.25,1182.25,1182.25,1182.25,238,0,238.00
11/24/2004,07:22,1182.25,1182.25,1182.00,1182.25,7,1,8.00
11/24/2004,07:23,1182.25,1182.25,1182.00,1182.00,5,22,27.00
11/24/2004,07:24,1182.25,1182.25,1182.00,1182.25,5,1,6.00
11/24/2004,07:25,1182.00,1182.25,1182.00,1182.00,2,27,29.00
11/24/2004,07:26,1182.25,1182.25,1182.00,1182.00,2,15,17.00
11/24/2004,07:27,1182.00,1182.00,1182.00,1182.00,0,2,2.00
11/24/2004,07:28,1182.00,1182.00,1182.00,1182.00,0,9,9.00
11/24/2004,07:29,1182.00,1182.25,1181.75,1182.00,112,293,405.00
11/24/2004,07:30,1181.75,1182.25,1181.75,1182.25,33,19,52.00
11/24/2004,07:31,1181.75,1182.00,1181.25,1182.00,177,343,520.00
11/24/2004,07:32,1182.00,1182.25,1182.00,1182.25,67,335,402.00
11/24/2004,07:33,1182.00,1182.00,1181.75,1181.75,0,18,18.00
11/24/2004,07:34,1182.00,1182.00,1181.50,1181.75,251,174,425.00
11/24/2004,07:35,1181.50,1181.75,1181.50,1181.75,55,13,68.00
11/24/2004,07:36,1181.75,1181.75,1181.50,1181.75,186,1,187.00
11/24/2004,07:37,1181.75,1181.75,1181.25,1181.25,11,390,401.00
11/24/2004,07:38,1181.25,1181.50,1181.25,1181.25,38,43,81.00
11/24/2004,07:39,1181.50,1181.50,1181.25,1181.25,6,13,19.00
11/24/2004,07:40,1181.25,1181.50,1181.25,1181.25,1,16,17.00
11/24/2004,07:41,1181.25,1181.25,1181.00,1181.25,43,274,317.00
11/24/2004,07:42,1181.25,1181.50,1181.25,1181.25,31,12,43.00
11/24/2004,07:43,1181.25,1181.25,1181.00,1181.00,15,79,94.00
11/24/2004,07:44,1181.25,1181.25,1180.75,1181.00,15,375,390.00
11/24/2004,07:45,1180.75,1181.00,1180.75,1181.00,101,19,120.00
11/24/2004,07:46,1181.00,1181.50,1181.00,1181.50,142,17,159.00
11/24/2004,07:47,1181.25,1181.50,1181.00,1181.00,1,70,71.00
11/24/2004,07:48,1181.25,1181.25,1181.00,1181.25,4,1,5.00
11/24/2004,07:49,1181.25,1181.25,1181.00,1181.00,5,8,13.00
11/24/2004,07:50,1181.00,1181.00,1181.00,1181.00,0,222,222.00
11/24/2004,07:51,1181.00,1181.00,1180.75,1180.75,1,11,12.00
11/24/2004,07:52,1181.00,1181.00,1180.50,1180.75,6,159,165.00
11/24/2004,07:53,1180.50,1180.75,1180.50,1180.75,87,1,88.00
11/24/2004,07:54,1181.00,1181.25,1181.00,1181.00,285,112,397.00
11/24/2004,07:55,1181.00,1181.00,1180.75,1180.75,9,138,147.00
11/24/2004,07:56,1181.00,1181.00,1180.50,1180.75,30,42,72.00
11/24/2004,07:57,1181.00,1181.00,1180.75,1180.75,41,125,166.00
11/24/2004,07:58,1180.75,1180.75,1180.75,1180.75,0,34,34.00
11/24/2004,07:59,1180.75,1180.75,1180.75,1180.75,0,77,77.00
11/24/2004,08:00,1180.75,1181.00,1180.75,1181.00,5,67,72.00
11/24/2004,08:01,1180.75,1181.00,1180.50,1180.75,7,62,69.00
11/24/2004,08:02,1180.75,1180.75,1180.50,1180.50,73,5,78.00
11/24/2004,08:03,1180.75,1180.75,1180.50,1180.75,27,5,32.00
11/24/2004,08:04,1180.75,1180.75,1180.50,1180.75,23,3,26.00
11/24/2004,08:05,1180.75,1180.75,1180.75,1180.75,33,0,33.00
11/24/2004,08:06,1180.75,1180.75,1180.50,1180.50,9,301,310.00
11/24/2004,08:07,1180.50,1180.50,1180.25,1180.50,4,99,103.00
11/24/2004,08:08,1180.50,1180.50,1180.25,1180.50,94,2,96.00
11/24/2004,08:09,1180.25,1180.50,1180.25,1180.25,5,8,13.00
11/24/2004,08:10,1180.25,1180.50,1180.25,1180.25,3,10,13.00
11/24/2004,08:11,1180.50,1180.50,1180.25,1180.25,35,2,37.00
11/24/2004,08:12,1180.50,1180.75,1180.25,1180.50,276,51,327.00
11/24/2004,08:13,1180.50,1180.75,1180.25,1180.75,95,75,170.00
11/24/2004,08:14,1180.50,1180.50,1180.50,1180.50,0,80,80.00
11/24/2004,08:15,1180.25,1180.50,1180.25,1180.50,3,1,4.00
11/24/2004,08:16,1180.50,1180.50,1180.25,1180.25,1,5,6.00
11/24/2004,08:17,1180.25,1180.50,1180.25,1180.50,156,1,157.00
11/24/2004,08:18,1180.50,1180.50,1180.50,1180.50,36,0,36.00
11/24/2004,08:19,1180.50,1180.50,1180.25,1180.50,34,1,35.00
11/24/2004,08:20,1180.50,1180.50,1180.25,1180.50,98,1,99.00
11/24/2004,08:21,1180.50,1180.50,1180.50,1180.50,22,0,22.00
11/24/2004,08:22,1180.50,1180.50,1180.25,1180.25,57,24,81.00
11/24/2004,08:23,1180.25,1180.50,1180.00,1180.25,49,328,377.00
11/24/2004,08:24,1180.50,1180.50,1180.25,1180.25,17,12,29.00
11/24/2004,08:25,1180.25,1180.75,1180.25,1180.50,138,6,144.00
11/24/2004,08:26,1180.75,1180.75,1180.25,1180.50,23,39,62.00
11/24/2004,08:27,1180.25,1180.25,1180.00,1180.00,5,136,141.00
11/24/2004,08:28,1180.00,1180.25,1180.00,1180.00,125,50,175.00
11/24/2004,08:29,1180.25,1180.25,1180.00,1180.25,58,255,313.00
11/24/2004,08:30,1180.25,1180.50,1180.00,1180.25,538,664,1202.00
11/24/2004,08:31,1180.50,1180.75,1180.25,1180.75,818,845,1663.00
11/24/2004,08:32,1180.50,1181.00,1180.25,1181.00,1099,783,1882.00
11/24/2004,08:33,1180.75,1181.25,1180.75,1181.25,1430,230,1660.00
11/24/2004,08:34,1181.00,1181.75,1181.00,1181.50,1413,1014,2427.00
11/24/2004,08:35,1181.50,1181.75,1181.25,1181.75,1801,134,1935.00
11/24/2004,08:36,1181.75,1182.50,1181.50,1182.50,2308,915,3223.00
11/24/2004,08:37,1182.25,1183.25,1182.25,1183.25,4942,1219,6161.00
11/24/2004,08:38,1183.00,1183.25,1182.75,1182.75,1177,1958,3135.00
11/24/2004,08:39,1182.75,1183.00,1182.50,1182.75,319,1096,1415.00
11/24/2004,08:40,1182.50,1182.75,1182.00,1182.25,721,1695,2416.00
11/24/2004,08:41,1182.25,1182.50,1182.00,1182.50,1609,650,2259.00
11/24/2004,08:42,1182.50,1182.75,1182.00,1182.25,449,907,1356.00
11/24/2004,08:43,1182.25,1182.25,1181.50,1181.50,1858,1478,3336.00
11/24/2004,08:44,1181.75,1181.75,1181.00,1181.00,68,1725,1793.00
11/24/2004,08:45,1181.00,1181.75,1181.00,1181.50,779,481,1260.00
11/24/2004,08:46,1181.50,1181.75,1181.25,1181.75,184,448,632.00
11/24/2004,08:47,1181.50,1182.00,1180.75,1181.25,786,1632,2418.00
11/24/2004,08:48,1181.25,1181.75,1180.50,1181.25,1160,1695,2855.00
11/24/2004,08:49,1181.25,1182.25,1180.50,1182.00,1793,669,2462.00
11/24/2004,08:50,1182.00,1183.00,1181.75,1182.75,1877,981,2858.00
11/24/2004,08:51,1182.75,1183.00,1181.75,1182.00,690,2129,2819.00
11/24/2004,08:52,1181.75,1182.50,1181.75,1182.25,520,293,813.00
11/24/2004,08:53,1182.25,1182.50,1181.00,1181.00,779,1504,2283.00
11/24/2004,08:54,1181.00,1181.75,1181.00,1181.25,581,1479,2060.00
11/24/2004,08:55,1181.50,1181.75,1181.25,1181.25,209,291,500.00
11/24/2004,08:56,1181.25,1181.75,1181.25,1181.50,607,614,1221.00
11/24/2004,08:57,1181.25,1181.75,1181.00,1181.75,871,538,1409.00
11/24/2004,08:58,1181.75,1182.00,1181.00,1181.50,89,747,836.00
11/24/2004,08:59,1181.25,1181.50,1180.25,1180.50,163,1985,2148.00
11/24/2004,09:00,1180.25,1180.75,1179.50,1179.75,736,2205,2941.00
11/24/2004,09:01,1179.75,1181.00,1179.50,1180.00,1957,2020,3977.00
11/24/2004,09:02,1179.75,1180.50,1179.75,1180.00,605,829,1434.00
11/24/2004,09:03,1179.75,1180.25,1179.50,1180.00,1129,1027,2156.00
11/24/2004,09:04,1180.00,1180.50,1179.75,1180.25,1335,930,2265.00
11/24/2004,09:05,1180.00,1181.00,1180.00,1181.00,1780,1107,2887.00
11/24/2004,09:06,1181.00,1181.50,1181.00,1181.25,711,622,1333.00
11/24/2004,09:07,1181.25,1182.00,1181.00,1181.25,1223,879,2102.00
11/24/2004,09:08,1181.25,1181.25,1180.50,1180.75,1150,1044,2194.00
11/24/2004,09:09,1181.00,1181.00,1180.50,1180.50,147,469,616.00
11/24/2004,09:10,1180.50,1181.00,1180.00,1180.25,476,847,1323.00
11/24/2004,09:11,1180.25,1181.25,1180.25,1181.00,1197,990,2187.00
11/24/2004,09:12,1180.75,1181.25,1180.75,1181.00,355,224,579.00
11/24/2004,09:13,1180.75,1181.00,1180.50,1180.75,326,331,657.00
11/24/2004,09:14,1180.75,1180.75,1180.25,1180.25,306,480,786.00
11/24/2004,09:15,1180.25,1180.50,1179.75,1180.25,582,1396,1978.00
11/24/2004,09:16,1180.25,1180.75,1180.00,1180.00,536,585,1121.00
11/24/2004,09:17,1180.25,1180.50,1179.75,1180.00,594,839,1433.00
11/24/2004,09:18,1180.00,1181.50,1180.00,1181.25,2293,306,2599.00
11/24/2004,09:19,1181.25,1181.25,1180.75,1180.75,93,506,599.00
11/24/2004,09:20,1180.75,1181.00,1180.50,1180.75,391,367,758.00
11/24/2004,09:21,1180.75,1181.00,1180.50,1180.75,429,204,633.00
11/24/2004,09:22,1180.75,1180.75,1180.25,1180.75,169,1463,1632.00
11/24/2004,09:23,1180.75,1180.75,1180.25,1180.50,290,72,362.00
11/24/2004,09:24,1180.50,1180.75,1180.25,1180.50,22,208,230.00
11/24/2004,09:25,1180.50,1180.75,1180.25,1180.50,215,137,352.00
11/24/2004,09:26,1180.50,1180.75,1180.25,1180.75,429,232,661.00
11/24/2004,09:27,1180.75,1180.75,1180.50,1180.50,397,395,792.00
11/24/2004,09:28,1180.75,1180.75,1180.25,1180.50,232,366,598.00
11/24/2004,09:29,1180.50,1180.75,1180.00,1180.25,307,763,1070.00
11/24/2004,09:30,1180.25,1180.50,1180.00,1180.25,1007,222,1229.00
11/24/2004,09:31,1180.25,1181.00,1179.75,1181.00,2908,1386,4294.00
11/24/2004,09:32,1181.00,1181.50,1180.75,1180.75,1678,1416,3094.00
11/24/2004,09:33,1180.75,1181.00,1179.75,1180.25,1153,3543,4696.00
11/24/2004,09:34,1180.25,1180.25,1178.25,1178.50,1290,5367,6657.00
11/24/2004,09:35,1178.50,1179.50,1178.50,1179.25,3325,1146,4471.00
11/24/2004,09:36,1179.00,1179.25,1178.75,1179.25,578,830,1408.00
11/24/2004,09:37,1179.00,1179.50,1178.75,1178.75,1543,2563,4106.00
11/24/2004,09:38,1178.75,1179.25,1178.50,1179.00,524,1068,1592.00
11/24/2004,09:39,1179.00,1179.50,1178.75,1179.50,462,46,508.00
11/24/2004,09:40,1179.25,1179.50,1179.00,1179.25,1177,866,2043.00
11/24/2004,09:41,1179.50,1179.50,1178.75,1179.25,922,1445,2367.00
11/24/2004,09:42,1179.25,1179.50,1178.00,1178.25,956,3879,4835.00
11/24/2004,09:43,1178.50,1179.25,1178.25,1179.00,1563,1449,3012.00
11/24/2004,09:44,1179.00,1180.50,1179.00,1180.25,3293,367,3660.00
11/24/2004,09:45,1180.25,1180.50,1180.00,1180.25,998,789,1787.00
11/24/2004,09:46,1180.25,1180.25,1179.50,1179.75,549,722,1271.00
11/24/2004,09:47,1179.75,1179.75,1179.25,1179.50,446,906,1352.00
11/24/2004,09:48,1179.50,1179.75,1179.50,1179.75,476,115,591.00
11/24/2004,09:49,1179.75,1180.00,1179.50,1179.75,308,60,368.00
11/24/2004,09:50,1180.00,1180.00,1179.75,1179.75,18,234,252.00
11/24/2004,09:51,1179.75,1180.00,1179.75,1180.00,654,39,693.00
11/24/2004,09:52,1180.00,1181.00,1180.00,1180.75,2138,188,2326.00
11/24/2004,09:53,1180.75,1181.25,1180.75,1181.00,1565,99,1664.00
11/24/2004,09:54,1181.00,1181.50,1180.75,1180.75,734,1144,1878.00
11/24/2004,09:55,1180.75,1181.00,1180.50,1180.50,41,334,375.00
11/24/2004,09:56,1180.50,1181.50,1180.50,1181.25,1637,491,2128.00
11/24/2004,09:57,1181.25,1181.50,1181.00,1181.50,325,257,582.00
11/24/2004,09:58,1181.50,1181.50,1180.75,1180.75,456,1009,1465.00
11/24/2004,09:59,1180.75,1181.25,1180.50,1181.00,451,454,905.00
11/24/2004,10:00,1181.00,1181.00,1180.75,1180.75,11,585,596.00
11/24/2004,10:01,1180.75,1181.00,1180.50,1180.75,923,525,1448.00
11/24/2004,10:02,1181.00,1181.00,1180.00,1180.25,391,1407,1798.00
11/24/2004,10:03,1180.25,1180.25,1180.00,1180.25,1045,3,1048.00
11/24/2004,10:04,1180.25,1180.25,1179.25,1180.00,1319,1756,3075.00
11/24/2004,10:05,1180.00,1180.50,1179.50,1180.25,1270,487,1757.00
11/24/2004,10:06,1180.25,1180.50,1180.00,1180.25,567,812,1379.00
11/24/2004,10:07,1180.25,1180.25,1180.00,1180.00,23,53,76.00
11/24/2004,10:08,1180.00,1180.00,1179.50,1179.50,264,910,1174.00
11/24/2004,10:09,1179.75,1180.25,1179.50,1180.00,622,140,762.00
11/24/2004,10:10,1180.25,1180.25,1179.75,1179.75,393,276,669.00
11/24/2004,10:11,1179.75,1180.00,1179.50,1179.75,44,280,324.00
11/24/2004,10:12,1179.75,1180.00,1179.75,1179.75,42,258,300.00
11/24/2004,10:13,1179.75,1180.50,1179.75,1180.50,497,22,519.00
11/24/2004,10:14,1180.50,1180.50,1179.50,1179.75,249,724,973.00
11/24/2004,10:15,1179.75,1180.00,1179.50,1180.00,142,90,232.00
11/24/2004,10:16,1180.00,1180.50,1179.75,1179.75,663,571,1234.00
11/24/2004,10:17,1179.75,1180.00,1179.00,1179.50,499,2404,2903.00
11/24/2004,10:18,1179.25,1180.00,1178.75,1179.50,785,562,1347.00
11/24/2004,10:19,1179.75,1180.25,1179.50,1180.00,637,60,697.00
11/24/2004,10:20,1180.25,1180.25,1179.75,1180.00,430,650,1080.00
11/24/2004,10:21,1180.00,1180.50,1180.00,1180.25,751,430,1181.00
11/24/2004,10:22,1180.25,1180.25,1180.00,1180.25,1177,423,1600.00
11/24/2004,10:23,1180.50,1180.75,1180.25,1180.25,1005,885,1890.00
11/24/2004,10:24,1180.25,1180.25,1179.75,1180.00,198,742,940.00
11/24/2004,10:25,1180.00,1180.25,1179.75,1180.00,106,345,451.00
11/24/2004,10:26,1179.75,1180.50,1179.75,1180.00,740,538,1278.00
11/24/2004,10:27,1180.00,1180.25,1180.00,1180.25,16,384,400.00
11/24/2004,10:28,1180.25,1181.00,1180.25,1181.00,1032,246,1278.00
11/24/2004,10:29,1180.75,1181.50,1180.75,1181.25,2196,338,2534.00
11/24/2004,10:30,1181.25,1181.50,1181.00,1181.50,608,1016,1624.00
11/24/2004,10:31,1181.50,1181.75,1181.25,1181.50,1821,726,2547.00
11/24/2004,10:32,1181.25,1181.75,1181.25,1181.50,249,549,798.00
11/24/2004,10:33,1181.50,1181.50,1181.00,1181.00,363,1205,1568.00
11/24/2004,10:34,1181.00,1181.50,1180.75,1181.25,519,435,954.00
11/24/2004,10:35,1181.25,1181.50,1181.00,1181.00,497,245,742.00
11/24/2004,10:36,1181.00,1181.75,1181.00,1181.25,1060,254,1314.00
11/24/2004,10:37,1181.25,1181.50,1181.00,1181.25,107,362,469.00
11/24/2004,10:38,1181.25,1181.75,1181.00,1181.75,785,1135,1920.00
11/24/2004,10:39,1181.75,1181.75,1181.25,1181.50,500,731,1231.00
11/24/2004,10:40,1181.25,1181.75,1181.00,1181.25,697,870,1567.00
11/24/2004,10:41,1181.50,1181.75,1181.25,1181.50,652,460,1112.00
11/24/2004,10:42,1181.25,1181.75,1181.25,1181.50,285,198,483.00
11/24/2004,10:43,1181.50,1181.75,1181.50,1181.50,78,463,541.00
11/24/2004,10:44,1181.50,1182.00,1181.25,1181.50,607,675,1282.00
11/24/2004,10:45,1181.50,1181.75,1181.25,1181.50,135,695,830.00
11/24/2004,10:46,1181.50,1182.00,1181.50,1181.75,341,400,741.00
11/24/2004,10:47,1181.75,1182.00,1181.00,1181.25,611,1000,1611.00
11/24/2004,10:48,1181.50,1181.50,1181.25,1181.50,227,24,251.00
11/24/2004,10:49,1181.50,1182.00,1181.50,1181.50,581,138,719.00
11/24/2004,10:50,1181.50,1182.00,1181.50,1181.75,206,130,336.00
11/24/2004,10:51,1181.75,1181.75,1181.50,1181.50,493,291,784.00
11/24/2004,10:52,1181.50,1181.75,1181.00,1181.50,300,703,1003.00
11/24/2004,10:53,1181.50,1181.50,1181.25,1181.25,44,47,91.00
11/24/2004,10:54,1181.25,1181.25,1180.75,1180.75,570,1091,1661.00
11/24/2004,10:55,1181.00,1181.25,1180.75,1181.25,533,126,659.00
11/24/2004,10:56,1181.00,1181.25,1181.00,1181.25,173,255,428.00
11/24/2004,10:57,1181.25,1181.50,1181.00,1181.00,406,98,504.00
11/24/2004,10:58,1181.00,1181.25,1181.00,1181.25,233,35,268.00
11/24/2004,10:59,1181.25,1181.50,1181.25,1181.25,222,61,283.00
11/24/2004,11:00,1181.25,1181.50,1181.00,1181.00,66,482,548.00
11/24/2004,11:01,1181.00,1181.50,1181.00,1181.00,227,470,697.00
11/24/2004,11:02,1181.00,1181.25,1180.75,1181.25,595,459,1054.00
11/24/2004,11:03,1181.25,1181.50,1180.75,1180.75,346,795,1141.00
11/24/2004,11:04,1180.75,1181.25,1180.75,1181.00,704,123,827.00
11/24/2004,11:05,1180.75,1181.00,1180.75,1180.75,189,580,769.00
11/24/2004,11:06,1180.75,1181.00,1180.75,1180.75,46,240,286.00
11/24/2004,11:07,1180.75,1181.00,1180.50,1180.75,393,415,808.00
11/24/2004,11:08,1180.75,1181.25,1180.75,1181.00,574,75,649.00
11/24/2004,11:09,1181.25,1181.50,1181.00,1181.50,405,125,530.00
11/24/2004,11:10,1181.25,1181.75,1181.00,1181.75,1524,196,1720.00
11/24/2004,11:11,1181.75,1181.75,1181.50,1181.50,95,70,165.00
11/24/2004,11:12,1181.50,1181.50,1181.25,1181.50,46,548,594.00
11/24/2004,11:13,1181.25,1181.50,1181.00,1181.00,70,393,463.00
11/24/2004,11:14,1181.00,1181.25,1181.00,1181.00,5,222,227.00
11/24/2004,11:15,1181.25,1181.25,1181.00,1181.25,283,15,298.00
11/24/2004,11:16,1181.25,1181.25,1181.00,1181.00,137,33,170.00
11/24/2004,11:17,1181.00,1181.25,1181.00,1181.25,224,3,227.00
11/24/2004,11:18,1181.25,1181.50,1181.00,1181.00,64,69,133.00
11/24/2004,11:19,1181.00,1181.50,1181.00,1181.25,63,111,174.00
11/24/2004,11:20,1181.25,1181.50,1181.25,1181.25,39,47,86.00
11/24/2004,11:21,1181.50,1181.50,1181.25,1181.25,1,220,221.00
11/24/2004,11:22,1181.00,1181.25,1181.00,1181.25,5,31,36.00
11/24/2004,11:23,1181.00,1181.25,1180.75,1181.00,26,1098,1124.00
11/24/2004,11:24,1181.00,1181.00,1180.75,1180.75,17,7,24.00
11/24/2004,11:25,1180.75,1181.00,1180.50,1180.50,27,936,963.00
11/24/2004,11:26,1180.50,1180.75,1180.50,1180.75,44,160,204.00
11/24/2004,11:27,1180.75,1180.75,1180.50,1180.75,32,21,53.00
11/24/2004,11:28,1180.75,1180.75,1180.50,1180.50,92,37,129.00
11/24/2004,11:29,1180.50,1181.00,1180.50,1180.75,526,118,644.00
11/24/2004,11:30,1180.75,1181.00,1180.75,1181.00,18,123,141.00
11/24/2004,11:31,1180.75,1181.00,1180.75,1181.00,37,36,73.00
11/24/2004,11:32,1181.00,1181.00,1180.75,1181.00,29,231,260.00
11/24/2004,11:33,1180.75,1181.00,1180.75,1180.75,27,135,162.00
11/24/2004,11:34,1180.75,1181.00,1180.75,1180.75,5,189,194.00
11/24/2004,11:35,1181.00,1181.00,1180.50,1180.75,31,190,221.00
11/24/2004,11:36,1180.75,1180.75,1180.50,1180.50,94,832,926.00
11/24/2004,11:37,1180.50,1180.75,1180.25,1180.25,123,681,804.00
11/24/2004,11:38,1180.25,1180.25,1180.00,1180.25,198,946,1144.00
11/24/2004,11:39,1180.00,1180.50,1180.00,1180.50,464,131,595.00
11/24/2004,11:40,1180.50,1180.50,1180.25,1180.25,632,144,776.00
11/24/2004,11:41,1180.50,1180.50,1180.25,1180.50,5,8,13.00
11/24/2004,11:42,1180.50,1180.50,1180.25,1180.25,12,7,19.00
11/24/2004,11:43,1180.25,1180.50,1180.25,1180.25,7,7,14.00
11/24/2004,11:44,1180.25,1180.75,1180.25,1180.50,391,169,560.00
11/24/2004,11:45,1180.75,1180.75,1180.50,1180.50,12,282,294.00
11/24/2004,11:46,1180.50,1180.50,1180.25,1180.50,3,50,53.00
11/24/2004,11:47,1180.50,1180.75,1180.25,1180.50,231,167,398.00
11/24/2004,11:48,1180.50,1180.75,1180.25,1180.25,2,158,160.00
11/24/2004,11:49,1180.50,1180.50,1180.25,1180.25,9,7,16.00
11/24/2004,11:50,1180.25,1180.50,1180.25,1180.25,8,97,105.00
11/24/2004,11:51,1180.50,1180.75,1180.25,1180.75,589,89,678.00
11/24/2004,11:52,1180.75,1180.75,1180.50,1180.75,267,4,271.00
11/24/2004,11:53,1180.75,1180.75,1180.50,1180.75,117,6,123.00
11/24/2004,11:54,1180.75,1180.75,1180.50,1180.75,26,7,33.00
11/24/2004,11:55,1180.75,1180.75,1180.25,1180.25,21,227,248.00
11/24/2004,11:56,1180.25,1180.50,1180.25,1180.50,98,3,101.00
11/24/2004,11:57,1180.50,1180.75,1180.50,1180.75,96,8,104.00
11/24/2004,11:58,1180.50,1180.75,1180.25,1180.25,7,243,250.00
11/24/2004,11:59,1180.25,1180.50,1180.25,1180.50,272,7,279.00
11/24/2004,12:00,1180.50,1180.75,1180.25,1180.25,36,581,617.00
11/24/2004,12:01,1180.25,1180.50,1179.75,1180.00,200,1141,1341.00
11/24/2004,12:02,1180.00,1180.25,1179.50,1179.50,566,1142,1708.00
11/24/2004,12:03,1179.50,1180.00,1179.50,1179.50,589,284,873.00
11/24/2004,12:04,1179.75,1179.75,1179.50,1179.75,161,7,168.00
11/24/2004,12:05,1179.50,1180.00,1179.25,1179.25,175,1049,1224.00
11/24/2004,12:06,1179.25,1179.75,1179.25,1179.50,593,37,630.00
11/24/2004,12:07,1179.50,1179.75,1179.50,1179.50,26,551,577.00
11/24/2004,12:08,1179.75,1179.75,1179.50,1179.75,440,14,454.00
11/24/2004,12:09,1179.75,1180.00,1179.50,1179.75,178,179,357.00
11/24/2004,12:10,1179.75,1179.75,1179.75,1179.75,317,0,317.00
11/24/2004,12:11,1179.75,1180.00,1179.75,1180.00,102,0,102.00
11/24/2004,12:12,1180.00,1180.00,1179.75,1179.75,412,6,418.00
11/24/2004,12:13,1180.00,1180.00,1179.75,1180.00,532,223,755.00
11/24/2004,12:14,1180.00,1180.50,1180.00,1180.50,1061,21,1082.00
11/24/2004,12:15,1180.50,1180.50,1180.25,1180.50,409,18,427.00
11/24/2004,12:16,1180.25,1181.00,1180.25,1181.00,1473,52,1525.00
11/24/2004,12:17,1180.75,1181.00,1180.75,1180.75,22,933,955.00
11/24/2004,12:18,1181.00,1181.00,1180.75,1180.75,32,114,146.00
11/24/2004,12:19,1180.75,1181.00,1180.75,1180.75,5,210,215.00
11/24/2004,12:20,1180.75,1181.00,1180.75,1180.75,36,17,53.00
11/24/2004,12:21,1180.75,1181.00,1180.75,1180.75,4,484,488.00
11/24/2004,12:22,1180.75,1181.00,1180.75,1181.00,150,401,551.00
11/24/2004,12:23,1180.75,1181.00,1180.50,1180.50,32,214,246.00
11/24/2004,12:24,1180.75,1181.00,1180.50,1180.75,231,27,258.00
11/24/2004,12:25,1180.75,1180.75,1180.50,1180.75,139,240,379.00
11/24/2004,12:26,1180.75,1181.00,1180.50,1180.50,180,214,394.00
11/24/2004,12:27,1180.50,1181.50,1180.50,1181.00,1568,431,1999.00
11/24/2004,12:28,1181.00,1181.25,1180.75,1180.75,226,191,417.00
11/24/2004,12:29,1181.00,1181.25,1180.75,1181.25,236,9,245.00
11/24/2004,12:30,1181.00,1181.25,1180.75,1181.00,70,96,166.00
11/24/2004,12:31,1181.00,1181.50,1181.00,1181.25,1006,60,1066.00
11/24/2004,12:32,1181.25,1181.50,1181.25,1181.50,25,453,478.00
11/24/2004,12:33,1181.25,1181.50,1181.25,1181.50,128,435,563.00
11/24/2004,12:34,1181.50,1181.50,1181.25,1181.50,163,15,178.00
11/24/2004,12:35,1181.50,1181.50,1181.25,1181.50,73,18,91.00
11/24/2004,12:36,1181.50,1181.50,1181.25,1181.50,58,8,66.00
11/24/2004,12:37,1181.50,1181.50,1181.25,1181.50,13,3,16.00
11/24/2004,12:38,1181.25,1181.50,1181.00,1181.00,39,384,423.00
11/24/2004,12:39,1181.25,1181.50,1181.25,1181.25,305,10,315.00
11/24/2004,12:40,1181.25,1181.50,1181.25,1181.25,14,39,53.00
11/24/2004,12:41,1181.25,1181.50,1181.25,1181.25,9,24,33.00
11/24/2004,12:42,1181.25,1181.75,1181.00,1181.75,1157,277,1434.00
11/24/2004,12:43,1181.75,1181.75,1181.50,1181.75,169,14,183.00
11/24/2004,12:44,1181.50,1181.75,1181.50,1181.50,9,40,49.00
11/24/2004,12:45,1181.50,1181.75,1181.25,1181.50,239,338,577.00
11/24/2004,12:46,1181.75,1181.75,1181.25,1181.50,307,440,747.00
11/24/2004,12:47,1181.50,1181.50,1180.75,1180.75,290,833,1123.00
11/24/2004,12:48,1181.00,1181.00,1180.50,1180.75,43,749,792.00
11/24/2004,12:49,1180.50,1181.00,1180.50,1180.75,456,395,851.00
11/24/2004,12:50,1180.75,1181.00,1180.75,1180.75,231,48,279.00
11/24/2004,12:51,1181.00,1181.25,1180.75,1181.00,274,200,474.00
11/24/2004,12:52,1181.00,1181.00,1180.75,1180.75,48,24,72.00
11/24/2004,12:53,1180.75,1180.75,1180.25,1180.25,397,769,1166.00
11/24/2004,12:54,1180.50,1180.50,1179.75,1179.75,157,2180,2337.00
11/24/2004,12:55,1179.75,1180.25,1179.50,1180.00,569,683,1252.00
11/24/2004,12:56,1180.00,1180.00,1179.75,1179.75,40,582,622.00
11/24/2004,12:57,1179.75,1179.75,1179.25,1179.25,183,781,964.00
11/24/2004,12:58,1179.25,1179.75,1179.25,1179.75,720,756,1476.00
11/24/2004,12:59,1179.50,1179.75,1179.25,1179.75,593,313,906.00
11/24/2004,13:00,1179.75,1179.75,1179.25,1179.50,89,404,493.00
11/24/2004,13:01,1179.50,1179.75,1179.25,1179.75,743,900,1643.00
11/24/2004,13:02,1179.75,1180.00,1179.50,1180.00,210,18,228.00
11/24/2004,13:03,1180.00,1180.00,1179.50,1179.75,92,279,371.00
11/24/2004,13:04,1179.50,1179.75,1179.00,1179.00,96,1464,1560.00
11/24/2004,13:05,1179.25,1179.75,1179.00,1179.75,681,217,898.00
11/24/2004,13:06,1179.50,1179.75,1179.25,1179.50,186,243,429.00
11/24/2004,13:07,1179.50,1179.75,1179.50,1179.50,14,47,61.00
11/24/2004,13:08,1179.75,1179.75,1179.50,1179.75,25,202,227.00
11/24/2004,13:09,1179.75,1179.75,1179.50,1179.75,709,12,721.00
11/24/2004,13:10,1179.75,1180.00,1179.75,1180.00,394,1,395.00
11/24/2004,13:11,1180.00,1180.00,1179.50,1179.50,78,613,691.00
11/24/2004,13:12,1179.50,1179.75,1179.50,1179.75,12,27,39.00
11/24/2004,13:13,1179.75,1179.75,1179.50,1179.75,802,3,805.00
11/24/2004,13:14,1179.75,1180.00,1179.75,1180.00,32,3,35.00
11/24/2004,13:15,1180.00,1180.00,1179.75,1179.75,24,98,122.00
11/24/2004,13:16,1179.75,1179.75,1179.25,1179.50,189,1424,1613.00
11/24/2004,13:17,1179.50,1179.75,1179.25,1179.50,211,92,303.00
11/24/2004,13:18,1179.50,1180.00,1179.50,1180.00,632,281,913.00
11/24/2004,13:19,1180.00,1180.50,1179.75,1180.50,1513,34,1547.00
11/24/2004,13:20,1180.50,1180.75,1180.25,1180.25,74,355,429.00
11/24/2004,13:21,1180.50,1180.75,1180.50,1180.50,202,11,213.00
11/24/2004,13:22,1180.50,1180.75,1180.00,1180.50,211,289,500.00
11/24/2004,13:23,1180.50,1180.50,1180.00,1180.00,477,177,654.00
11/24/2004,13:24,1180.25,1180.25,1180.00,1180.25,96,12,108.00
11/24/2004,13:25,1180.25,1180.25,1179.75,1180.25,268,472,740.00
11/24/2004,13:26,1180.50,1180.75,1180.25,1180.50,340,25,365.00
11/24/2004,13:27,1180.50,1181.00,1180.50,1181.00,872,182,1054.00
11/24/2004,13:28,1180.75,1180.75,1180.50,1180.50,8,372,380.00
11/24/2004,13:29,1180.50,1180.75,1180.50,1180.50,47,7,54.00
11/24/2004,13:30,1180.75,1180.75,1180.50,1180.50,7,166,173.00
11/24/2004,13:31,1180.75,1180.75,1180.50,1180.50,38,40,78.00
11/24/2004,13:32,1180.50,1180.75,1180.25,1180.25,16,308,324.00
11/24/2004,13:33,1180.25,1180.75,1180.25,1180.75,306,48,354.00
11/24/2004,13:34,1180.75,1180.75,1180.50,1180.50,13,15,28.00
11/24/2004,13:35,1180.50,1181.00,1180.50,1180.75,170,24,194.00
11/24/2004,13:36,1180.75,1181.00,1180.75,1181.00,8,12,20.00
11/24/2004,13:37,1180.75,1181.00,1180.75,1181.00,31,8,39.00
11/24/2004,13:38,1181.00,1181.25,1180.50,1180.75,639,348,987.00
11/24/2004,13:39,1180.50,1180.75,1180.50,1180.75,452,17,469.00
11/24/2004,13:40,1180.75,1181.50,1180.50,1181.50,1265,76,1341.00
11/24/2004,13:41,1181.25,1181.75,1181.25,1181.50,1434,210,1644.00
11/24/2004,13:42,1181.50,1181.75,1181.25,1181.50,327,222,549.00
11/24/2004,13:43,1181.50,1181.75,1181.25,1181.50,484,147,631.00
11/24/2004,13:44,1181.50,1181.75,1181.50,1181.50,49,37,86.00
11/24/2004,13:45,1181.50,1182.00,1181.25,1181.50,500,336,836.00
11/24/2004,13:46,1181.25,1181.75,1181.25,1181.75,266,76,342.00
11/24/2004,13:47,1181.50,1182.00,1181.50,1181.75,238,24,262.00
11/24/2004,13:48,1181.75,1182.00,1181.25,1181.50,36,353,389.00
11/24/2004,13:49,1181.50,1181.50,1181.25,1181.25,63,14,77.00
11/24/2004,13:50,1181.25,1181.50,1181.25,1181.25,48,39,87.00
11/24/2004,13:51,1181.25,1181.25,1180.75,1181.00,461,673,1134.00
11/24/2004,13:52,1181.00,1181.25,1180.75,1180.75,190,113,303.00
11/24/2004,13:53,1181.00,1181.00,1180.75,1181.00,198,24,222.00
11/24/2004,13:54,1181.00,1181.50,1181.00,1181.00,242,100,342.00
11/24/2004,13:55,1181.25,1181.25,1180.75,1180.75,133,152,285.00
11/24/2004,13:56,1181.00,1181.25,1180.75,1181.00,206,123,329.00
11/24/2004,13:57,1181.00,1181.25,1180.75,1181.25,89,29,118.00
11/24/2004,13:58,1181.00,1181.00,1180.25,1180.25,10,920,930.00
11/24/2004,13:59,1180.50,1181.00,1180.25,1180.75,641,315,956.00
11/24/2004,14:00,1180.75,1181.25,1180.75,1181.00,425,19,444.00
11/24/2004,14:01,1181.00,1181.25,1180.75,1181.00,76,176,252.00
11/24/2004,14:02,1181.00,1181.50,1181.00,1181.50,1279,70,1349.00
11/24/2004,14:03,1181.75,1181.75,1181.00,1181.50,377,686,1063.00
11/24/2004,14:04,1181.50,1181.75,1181.00,1181.00,307,407,714.00
11/24/2004,14:05,1181.25,1181.25,1181.00,1181.25,27,141,168.00
11/24/2004,14:06,1181.25,1181.50,1181.00,1181.25,299,52,351.00
11/24/2004,14:07,1181.50,1181.50,1181.25,1181.25,7,52,59.00
11/24/2004,14:08,1181.25,1181.50,1181.25,1181.25,10,35,45.00
11/24/2004,14:09,1181.25,1181.50,1181.25,1181.25,52,102,154.00
11/24/2004,14:10,1181.25,1181.50,1181.25,1181.50,8,25,33.00
11/24/2004,14:11,1181.50,1181.50,1181.00,1181.25,186,263,449.00
11/24/2004,14:12,1181.25,1181.25,1181.00,1181.00,143,3,146.00
11/24/2004,14:13,1181.25,1181.25,1181.00,1181.00,35,15,50.00
11/24/2004,14:14,1181.00,1181.25,1180.75,1181.00,159,230,389.00
11/24/2004,14:15,1181.00,1181.25,1180.75,1180.75,27,72,99.00
11/24/2004,14:16,1181.00,1181.00,1180.50,1180.50,81,437,518.00
11/24/2004,14:17,1180.75,1181.25,1180.75,1181.25,283,81,364.00
11/24/2004,14:18,1181.25,1181.25,1180.75,1181.00,23,112,135.00
11/24/2004,14:19,1181.00,1181.25,1180.75,1181.00,123,10,133.00
11/24/2004,14:20,1181.00,1181.25,1181.00,1181.00,43,242,285.00
11/24/2004,14:21,1181.00,1181.00,1180.75,1181.00,18,131,149.00
11/24/2004,14:22,1181.00,1181.25,1180.75,1181.00,99,114,213.00
11/24/2004,14:23,1180.75,1181.00,1180.50,1180.50,62,676,738.00
11/24/2004,14:24,1180.50,1180.75,1180.25,1180.75,454,420,874.00
11/24/2004,14:25,1180.75,1181.00,1180.75,1181.00,373,5,378.00
11/24/2004,14:26,1181.00,1181.75,1181.00,1181.75,920,287,1207.00
11/24/2004,14:27,1181.75,1182.00,1181.50,1182.00,657,474,1131.00
11/24/2004,14:28,1181.75,1182.00,1181.75,1182.00,148,94,242.00
11/24/2004,14:29,1182.00,1182.50,1181.75,1182.50,1647,193,1840.00
11/24/2004,14:30,1182.25,1182.75,1182.00,1182.25,1842,906,2748.00
11/24/2004,14:31,1182.25,1182.75,1182.25,1182.50,770,825,1595.00
11/24/2004,14:32,1182.50,1183.00,1182.25,1182.75,1636,753,2389.00
11/24/2004,14:33,1182.75,1183.00,1182.50,1182.50,476,218,694.00
11/24/2004,14:34,1182.75,1182.75,1182.00,1182.25,260,879,1139.00
11/24/2004,14:35,1182.25,1182.50,1182.00,1182.25,261,150,411.00
11/24/2004,14:36,1182.25,1182.50,1182.00,1182.00,648,258,906.00
11/24/2004,14:37,1182.00,1182.00,1181.25,1181.75,592,1851,2443.00
11/24/2004,14:38,1181.75,1181.75,1181.50,1181.75,63,26,89.00
11/24/2004,14:39,1181.75,1182.00,1181.50,1181.75,516,105,621.00
11/24/2004,14:40,1181.75,1181.75,1181.00,1181.00,36,1242,1278.00
11/24/2004,14:41,1181.00,1181.25,1180.75,1181.25,928,1598,2526.00
11/24/2004,14:42,1181.00,1181.00,1180.50,1180.75,46,1232,1278.00
11/24/2004,14:43,1180.50,1181.00,1180.50,1181.00,700,131,831.00
11/24/2004,14:44,1181.00,1181.25,1181.00,1181.25,367,39,406.00
11/24/2004,14:45,1181.25,1181.50,1181.00,1181.25,418,132,550.00
11/24/2004,14:46,1181.25,1181.25,1181.00,1181.25,89,14,103.00
11/24/2004,14:47,1181.00,1181.50,1180.75,1181.25,376,585,961.00
11/24/2004,14:48,1181.25,1182.00,1181.25,1182.00,1299,356,1655.00
11/24/2004,14:49,1182.00,1182.00,1181.75,1182.00,853,40,893.00
11/24/2004,14:50,1182.00,1182.25,1181.75,1182.00,198,454,652.00
11/24/2004,14:51,1181.75,1182.00,1181.50,1181.50,14,542,556.00
11/24/2004,14:52,1181.50,1182.25,1181.50,1182.25,1327,410,1737.00
11/24/2004,14:53,1182.25,1182.50,1182.00,1182.25,1001,1221,2222.00
11/24/2004,14:54,1182.00,1182.50,1182.00,1182.50,206,155,361.00
11/24/2004,14:55,1182.50,1182.50,1182.00,1182.25,530,275,805.00
11/24/2004,14:56,1182.50,1182.50,1182.25,1182.25,57,250,307.00
11/24/2004,14:57,1182.00,1182.50,1182.00,1182.25,760,757,1517.00
11/24/2004,14:58,1182.50,1182.50,1182.00,1182.25,55,876,931.00
11/24/2004,14:59,1182.50,1182.75,1182.25,1182.50,1727,322,2049.00
11/24/2004,15:00,1182.75,1183.00,1182.50,1182.75,2138,1368,3506.00
11/24/2004,15:01,1182.75,1183.00,1182.25,1182.50,1005,1608,2613.00
11/24/2004,15:02,1182.50,1182.50,1181.75,1181.75,848,1760,2608.00
11/24/2004,15:03,1181.75,1182.25,1181.75,1182.00,675,426,1101.00
11/24/2004,15:04,1182.25,1182.50,1182.00,1182.25,394,1136,1530.00
11/24/2004,15:05,1182.25,1182.50,1182.00,1182.00,284,477,761.00
11/24/2004,15:06,1182.25,1182.25,1182.00,1182.00,184,171,355.00
11/24/2004,15:07,1182.00,1182.25,1182.00,1182.00,216,365,581.00
11/24/2004,15:08,1182.00,1182.25,1182.00,1182.25,152,276,428.00
11/24/2004,15:09,1182.25,1182.25,1181.75,1182.00,123,332,455.00
11/24/2004,15:10,1182.00,1182.25,1181.75,1182.00,525,382,907.00
11/24/2004,15:11,1182.00,1182.50,1181.75,1182.25,656,372,1028.00
11/24/2004,15:12,1182.00,1182.25,1182.00,1182.25,565,237,802.00
11/24/2004,15:13,1182.25,1182.50,1182.00,1182.00,125,553,678.00
11/24/2004,15:14,1182.25,1182.25,1181.75,1181.75,503,1089,1592.00
11/24/2004,15:15,1181.75,1182.25,1181.75,1182.00,2316,1957,4273.00
11/24/2004,15:16,1182.00,1182.00,1181.75,1182.00,16,1,17.00
11/24/2004,15:31,1182.00,1182.00,1181.75,1181.75,40,8,48.00
11/24/2004,15:32,1181.75,1181.75,1181.50,1181.75,7,19,26.00
11/24/2004,15:33,1181.75,1181.75,1181.50,1181.75,36,4,40.00
11/24/2004,15:34,1181.75,1182.00,1181.75,1181.75,5,11,16.00
11/24/2004,15:35,1181.50,1181.75,1181.50,1181.75,5,78,83.00
11/24/2004,15:36,1181.50,1181.50,1181.25,1181.25,0,22,22.00
11/24/2004,15:37,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/24/2004,15:38,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/24/2004,15:39,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/24/2004,15:40,1181.50,1181.50,1181.50,1181.50,11,0,11.00
11/24/2004,15:42,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/24/2004,15:43,1181.50,1181.75,1181.50,1181.75,88,0,88.00
11/24/2004,15:44,1181.75,1181.75,1181.75,1181.75,4,0,4.00
11/24/2004,15:46,1181.75,1182.00,1181.75,1182.00,4,0,4.00
11/24/2004,15:47,1181.75,1182.00,1181.75,1181.75,4,11,15.00
11/24/2004,15:48,1182.00,1182.00,1181.75,1181.75,5,15,20.00
11/24/2004,15:49,1181.50,1181.50,1181.50,1181.50,0,15,15.00
11/24/2004,15:50,1181.75,1181.75,1181.50,1181.50,1,1,2.00
11/24/2004,15:51,1181.75,1181.75,1181.75,1181.75,50,0,50.00
11/24/2004,15:54,1181.75,1181.75,1181.75,1181.75,2,0,2.00
11/24/2004,15:57,1181.75,1181.75,1181.75,1181.75,30,0,30.00
11/24/2004,15:58,1181.75,1181.75,1181.75,1181.75,3,0,3.00
11/24/2004,15:59,1181.50,1181.50,1181.25,1181.25,0,114,114.00
11/24/2004,16:00,1181.25,1181.25,1181.00,1181.25,21,13,34.00
11/24/2004,17:01,1181.25,1181.50,1181.00,1181.00,13,3,16.00
11/24/2004,17:03,1181.25,1181.25,1181.00,1181.00,1,20,21.00
11/24/2004,17:04,1181.00,1181.00,1181.00,1181.00,0,5,5.00
11/24/2004,17:05,1180.75,1181.00,1180.75,1181.00,10,2,12.00
11/24/2004,17:08,1181.00,1181.00,1181.00,1181.00,25,0,25.00
11/24/2004,17:10,1181.00,1181.00,1180.75,1180.75,5,2,7.00
11/24/2004,17:11,1180.75,1181.00,1180.75,1181.00,1,1,2.00
11/24/2004,17:12,1180.75,1180.75,1180.75,1180.75,0,5,5.00
11/24/2004,17:14,1181.00,1181.00,1181.00,1181.00,4,0,4.00
11/24/2004,17:17,1181.00,1181.00,1181.00,1181.00,3,0,3.00
11/24/2004,17:18,1181.00,1181.00,1181.00,1181.00,11,0,11.00
11/24/2004,17:19,1181.00,1181.00,1181.00,1181.00,18,0,18.00
11/24/2004,17:22,1181.00,1181.00,1180.75,1181.00,4,5,9.00
11/24/2004,17:28,1181.25,1181.25,1181.25,1181.25,1,0,1.00
11/24/2004,17:29,1181.25,1181.25,1181.25,1181.25,3,0,3.00
11/24/2004,17:36,1181.25,1181.25,1181.25,1181.25,10,0,10.00
11/24/2004,17:38,1181.25,1181.50,1181.25,1181.50,3,0,3.00
11/24/2004,17:43,1181.50,1181.50,1181.50,1181.50,10,0,10.00
11/24/2004,17:47,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/24/2004,17:50,1181.25,1181.50,1181.25,1181.50,6,1,7.00
11/24/2004,17:51,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/24/2004,17:52,1181.25,1181.50,1181.25,1181.50,31,0,31.00
11/24/2004,17:53,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/24/2004,18:09,1181.25,1181.25,1181.25,1181.25,0,12,12.00
11/24/2004,18:10,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,18:13,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/24/2004,18:23,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/24/2004,18:24,1181.50,1181.50,1181.25,1181.25,10,4,14.00
11/24/2004,18:31,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/24/2004,18:38,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,18:40,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/24/2004,18:41,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/24/2004,18:51,1181.50,1181.75,1181.50,1181.75,4,0,4.00
11/24/2004,18:52,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/24/2004,18:59,1181.75,1181.75,1181.75,1181.75,2,0,2.00
11/24/2004,19:12,1181.50,1181.50,1181.50,1181.50,0,2,2.00
11/24/2004,19:20,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/24/2004,19:22,1181.25,1181.25,1181.25,1181.25,0,5,5.00
11/24/2004,19:23,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/24/2004,19:25,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,19:33,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/24/2004,19:47,1181.50,1181.50,1181.50,1181.50,4,0,4.00
11/24/2004,20:03,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/24/2004,20:05,1181.25,1181.75,1181.25,1181.75,3,17,20.00
11/24/2004,20:08,1181.50,1181.75,1181.50,1181.75,6,1,7.00
11/24/2004,20:11,1181.50,1181.75,1181.50,1181.75,4,1,5.00
11/24/2004,20:14,1181.50,1181.75,1181.50,1181.75,4,1,5.00
11/24/2004,20:19,1181.50,1181.75,1181.50,1181.75,1,1,2.00
11/24/2004,20:20,1181.75,1182.00,1181.75,1182.00,13,0,13.00
11/24/2004,20:21,1182.00,1182.00,1182.00,1182.00,39,0,39.00
11/24/2004,20:22,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/24/2004,20:24,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/24/2004,20:25,1182.00,1182.25,1182.00,1182.25,51,0,51.00
11/24/2004,20:34,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/24/2004,20:35,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/24/2004,20:36,1182.50,1182.50,1182.50,1182.50,84,0,84.00
11/24/2004,20:37,1182.50,1182.50,1182.50,1182.50,7,0,7.00
11/24/2004,20:39,1182.50,1182.50,1182.50,1182.50,3,0,3.00
11/24/2004,20:40,1182.50,1182.50,1182.50,1182.50,20,0,20.00
11/24/2004,20:41,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/24/2004,20:44,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/24/2004,20:47,1182.50,1182.50,1182.50,1182.50,22,0,22.00
11/24/2004,21:04,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/24/2004,21:13,1182.25,1182.25,1182.25,1182.25,0,5,5.00
11/24/2004,21:16,1182.00,1182.00,1182.00,1182.00,0,6,6.00
11/24/2004,21:17,1181.75,1181.75,1181.75,1181.75,0,16,16.00
11/24/2004,21:20,1181.75,1181.75,1181.75,1181.75,0,7,7.00
11/24/2004,21:24,1181.75,1181.75,1181.75,1181.75,0,29,29.00
11/24/2004,21:32,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/24/2004,21:34,1182.00,1182.00,1182.00,1182.00,12,0,12.00
11/24/2004,21:38,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,21:42,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,21:48,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/24/2004,22:00,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,22:02,1181.75,1181.75,1181.75,1181.75,0,5,5.00
11/24/2004,22:04,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/24/2004,22:07,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/24/2004,22:08,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/24/2004,22:21,1182.00,1182.00,1182.00,1182.00,6,0,6.00
11/24/2004,22:37,1181.75,1181.75,1181.75,1181.75,0,10,10.00
11/24/2004,22:38,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/24/2004,22:46,1181.75,1181.75,1181.75,1181.75,0,2,2.00
11/24/2004,22:49,1181.50,1181.50,1181.50,1181.50,0,7,7.00
11/24/2004,22:50,1181.50,1181.50,1181.50,1181.50,0,5,5.00
11/24/2004,22:51,1181.50,1181.50,1181.50,1181.50,0,7,7.00
11/24/2004,22:58,1181.50,1181.50,1181.50,1181.50,0,2,2.00
11/24/2004,23:06,1181.25,1181.25,1181.25,1181.25,0,28,28.00
11/24/2004,23:08,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/24/2004,23:12,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/24/2004,23:14,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,23:15,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,23:19,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/24/2004,23:21,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/24/2004,23:23,1181.50,1181.75,1181.50,1181.75,5,0,5.00
11/24/2004,23:24,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/24/2004,23:40,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/25/2004,00:07,1181.75,1181.75,1181.75,1181.75,5,0,5.00
11/25/2004,00:08,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/25/2004,00:09,1182.00,1182.00,1182.00,1182.00,4,0,4.00
11/25/2004,00:13,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/25/2004,00:36,1181.75,1181.75,1181.75,1181.75,0,4,4.00
11/25/2004,00:45,1181.75,1181.75,1181.75,1181.75,0,5,5.00
11/25/2004,00:50,1181.75,1181.75,1181.75,1181.75,0,54,54.00
11/25/2004,00:52,1181.50,1181.50,1181.50,1181.50,0,11,11.00
11/25/2004,00:53,1181.50,1181.50,1181.25,1181.25,0,16,16.00
11/25/2004,00:55,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/25/2004,00:57,1181.00,1181.00,1181.00,1181.00,0,62,62.00
11/25/2004,00:58,1181.00,1181.00,1181.00,1181.00,0,11,11.00
11/25/2004,00:59,1181.00,1181.00,1181.00,1181.00,0,7,7.00
11/25/2004,01:00,1181.00,1181.00,1181.00,1181.00,0,40,40.00
11/25/2004,01:03,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/25/2004,01:10,1181.00,1181.00,1181.00,1181.00,0,2,2.00
11/25/2004,01:16,1181.25,1181.25,1181.25,1181.25,10,0,10.00
11/25/2004,01:17,1181.25,1181.25,1181.25,1181.25,4,0,4.00
11/25/2004,01:21,1181.25,1181.25,1181.25,1181.25,5,0,5.00
11/25/2004,01:28,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/25/2004,01:30,1181.25,1181.25,1181.25,1181.25,0,10,10.00
11/25/2004,01:31,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/25/2004,01:38,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/25/2004,01:41,1181.75,1181.75,1181.50,1181.50,1,2,3.00
11/25/2004,01:47,1181.25,1181.25,1181.25,1181.25,0,15,15.00
11/25/2004,01:48,1181.25,1181.25,1181.25,1181.25,0,4,4.00
11/25/2004,01:54,1181.25,1181.25,1181.25,1181.25,0,31,31.00
11/25/2004,01:55,1181.25,1181.25,1181.25,1181.25,0,1,1.00
11/25/2004,01:56,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/25/2004,01:59,1181.50,1181.50,1181.50,1181.50,39,0,39.00
11/25/2004,02:00,1181.50,1181.50,1181.50,1181.50,16,0,16.00
11/25/2004,02:01,1181.50,1181.50,1181.25,1181.25,25,4,29.00
11/25/2004,02:02,1181.25,1181.50,1181.25,1181.25,5,56,61.00
11/25/2004,02:03,1181.50,1181.50,1181.50,1181.50,19,0,19.00
11/25/2004,02:04,1181.50,1181.50,1181.25,1181.50,18,4,22.00
11/25/2004,02:06,1181.50,1181.50,1181.50,1181.50,38,0,38.00
11/25/2004,02:07,1181.50,1181.50,1181.50,1181.50,17,0,17.00
11/25/2004,02:08,1181.75,1181.75,1181.75,1181.75,50,0,50.00
11/25/2004,02:10,1181.75,1181.75,1181.75,1181.75,5,0,5.00
11/25/2004,02:12,1181.50,1181.50,1181.50,1181.50,0,10,10.00
11/25/2004,02:15,1181.25,1181.50,1181.25,1181.50,26,1,27.00
11/25/2004,02:17,1181.50,1181.50,1181.50,1181.50,26,0,26.00
11/25/2004,02:18,1181.50,1181.75,1181.50,1181.75,15,0,15.00
11/25/2004,02:19,1181.75,1181.75,1181.75,1181.75,28,0,28.00
11/25/2004,02:20,1181.50,1181.50,1181.50,1181.50,0,2,2.00
11/25/2004,02:21,1181.50,1181.50,1181.50,1181.50,0,11,11.00
11/25/2004,02:22,1181.75,1181.75,1181.75,1181.75,30,0,30.00
11/25/2004,02:23,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/25/2004,02:24,1181.75,1181.75,1181.50,1181.50,5,1,6.00
11/25/2004,02:25,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/25/2004,02:26,1181.50,1181.50,1181.50,1181.50,0,11,11.00
11/25/2004,02:27,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/25/2004,02:28,1181.75,1181.75,1181.75,1181.75,6,0,6.00
11/25/2004,02:29,1181.75,1181.75,1181.75,1181.75,6,0,6.00
11/25/2004,02:30,1181.50,1181.50,1181.50,1181.50,0,1,1.00
11/25/2004,02:31,1181.50,1181.50,1181.25,1181.25,0,89,89.00
11/25/2004,02:32,1181.50,1181.50,1181.50,1181.50,4,0,4.00
11/25/2004,02:34,1181.25,1181.25,1181.25,1181.25,0,7,7.00
11/25/2004,02:35,1181.25,1181.50,1181.25,1181.50,20,24,44.00
11/25/2004,02:36,1181.25,1181.50,1181.25,1181.50,4,41,45.00
11/25/2004,02:37,1181.25,1181.50,1181.25,1181.50,16,46,62.00
11/25/2004,02:38,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/25/2004,02:39,1181.50,1181.50,1181.50,1181.50,15,0,15.00
11/25/2004,02:43,1181.50,1181.50,1181.50,1181.50,4,0,4.00
11/25/2004,02:44,1181.25,1181.25,1181.25,1181.25,0,7,7.00
11/25/2004,02:45,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/25/2004,02:46,1181.25,1181.25,1181.25,1181.25,0,10,10.00
11/25/2004,02:51,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/25/2004,02:52,1181.25,1181.25,1181.25,1181.25,0,6,6.00
11/25/2004,02:53,1181.50,1181.50,1181.50,1181.50,1,0,1.00
11/25/2004,02:57,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/25/2004,02:58,1181.00,1181.00,1181.00,1181.00,0,64,64.00
11/25/2004,02:59,1181.00,1181.25,1181.00,1181.25,15,40,55.00
11/25/2004,03:04,1180.75,1180.75,1180.75,1180.75,0,8,8.00
11/25/2004,03:05,1181.00,1181.00,1181.00,1181.00,50,0,50.00
11/25/2004,03:06,1181.00,1181.00,1181.00,1181.00,2,0,2.00
11/25/2004,03:07,1180.75,1180.75,1180.75,1180.75,0,31,31.00
11/25/2004,03:08,1180.75,1180.75,1180.75,1180.75,0,4,4.00
11/25/2004,03:09,1180.75,1180.75,1180.75,1180.75,0,13,13.00
11/25/2004,03:10,1180.75,1180.75,1180.75,1180.75,0,10,10.00
11/25/2004,03:12,1180.75,1181.00,1180.75,1181.00,15,4,19.00
11/25/2004,03:13,1180.75,1180.75,1180.75,1180.75,0,3,3.00
11/25/2004,03:14,1180.75,1180.75,1180.75,1180.75,0,3,3.00
11/25/2004,03:16,1180.75,1180.75,1180.75,1180.75,0,19,19.00
11/25/2004,03:17,1180.75,1180.75,1180.75,1180.75,0,34,34.00
11/25/2004,03:18,1180.75,1180.75,1180.75,1180.75,0,2,2.00
11/25/2004,03:20,1180.75,1180.75,1180.75,1180.75,0,1,1.00
11/25/2004,03:23,1180.75,1180.75,1180.75,1180.75,0,4,4.00
11/25/2004,03:27,1180.75,1180.75,1180.75,1180.75,0,6,6.00
11/25/2004,03:30,1180.75,1180.75,1180.75,1180.75,0,1,1.00
11/25/2004,03:32,1180.75,1180.75,1180.75,1180.75,0,19,19.00
11/25/2004,03:33,1180.75,1181.00,1180.75,1181.00,229,30,259.00
11/25/2004,03:34,1181.00,1181.00,1181.00,1181.00,10,0,10.00
11/25/2004,03:35,1181.25,1181.25,1181.25,1181.25,2,0,2.00
11/25/2004,03:36,1181.25,1181.25,1181.00,1181.00,22,2,24.00
11/25/2004,03:37,1181.25,1181.50,1181.25,1181.50,43,0,43.00
11/25/2004,03:39,1181.25,1181.25,1181.25,1181.25,0,32,32.00
11/25/2004,03:40,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/25/2004,03:41,1181.25,1181.25,1181.25,1181.25,0,61,61.00
11/25/2004,03:42,1181.25,1181.25,1181.25,1181.25,0,3,3.00
11/25/2004,03:45,1181.25,1181.25,1181.25,1181.25,0,41,41.00
11/25/2004,03:46,1181.25,1181.50,1181.25,1181.50,55,11,66.00
11/25/2004,03:47,1181.50,1181.50,1181.50,1181.50,17,0,17.00
11/25/2004,03:48,1181.50,1181.50,1181.50,1181.50,5,0,5.00
11/25/2004,03:49,1181.50,1181.50,1181.50,1181.50,22,0,22.00
11/25/2004,03:50,1181.75,1181.75,1181.75,1181.75,23,0,23.00
11/25/2004,03:52,1181.75,1181.75,1181.75,1181.75,24,0,24.00
11/25/2004,03:53,1181.75,1181.75,1181.75,1181.75,98,0,98.00
11/25/2004,03:54,1181.75,1181.75,1181.75,1181.75,41,0,41.00
11/25/2004,03:57,1181.75,1181.75,1181.75,1181.75,20,0,20.00
11/25/2004,04:00,1181.75,1181.75,1181.75,1181.75,13,0,13.00
11/25/2004,04:01,1181.75,1181.75,1181.75,1181.75,27,0,27.00
11/25/2004,04:02,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/25/2004,04:03,1182.00,1182.00,1182.00,1182.00,29,0,29.00
11/25/2004,04:04,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/25/2004,04:05,1182.00,1182.00,1182.00,1182.00,15,0,15.00
11/25/2004,04:06,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/25/2004,04:07,1182.00,1182.25,1182.00,1182.25,59,0,59.00
11/25/2004,04:08,1182.50,1182.50,1182.50,1182.50,37,0,37.00
11/25/2004,04:09,1182.50,1182.50,1182.25,1182.25,18,5,23.00
11/25/2004,04:10,1182.25,1182.75,1182.25,1182.75,75,3,78.00
11/25/2004,04:11,1182.75,1182.75,1182.75,1182.75,45,0,45.00
11/25/2004,04:12,1182.50,1182.75,1182.50,1182.75,75,2,77.00
11/25/2004,04:13,1183.00,1183.25,1183.00,1183.00,113,10,123.00
11/25/2004,04:14,1183.00,1183.00,1183.00,1183.00,0,45,45.00
11/25/2004,04:15,1183.00,1183.00,1183.00,1183.00,0,30,30.00
11/25/2004,04:16,1183.00,1183.25,1183.00,1183.25,108,1,109.00
11/25/2004,04:17,1183.25,1183.25,1183.25,1183.25,91,0,91.00
11/25/2004,04:18,1183.25,1183.25,1183.00,1183.00,10,1,11.00
11/25/2004,04:19,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/25/2004,04:20,1183.25,1183.50,1183.25,1183.50,75,7,82.00
11/25/2004,04:21,1183.50,1183.75,1183.50,1183.75,95,0,95.00
11/25/2004,04:22,1183.75,1183.75,1183.50,1183.75,105,3,108.00
11/25/2004,04:23,1183.50,1183.50,1183.50,1183.50,0,3,3.00
11/25/2004,04:24,1183.50,1183.50,1183.50,1183.50,0,11,11.00
11/25/2004,04:25,1183.50,1183.50,1183.50,1183.50,0,6,6.00
11/25/2004,04:26,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/25/2004,04:27,1183.50,1183.50,1183.50,1183.50,0,6,6.00
11/25/2004,04:28,1183.75,1184.50,1183.75,1184.50,268,5,273.00
11/25/2004,04:29,1184.00,1184.50,1183.75,1184.25,96,16,112.00
11/25/2004,04:30,1184.25,1184.25,1184.00,1184.25,43,63,106.00
11/25/2004,04:31,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/25/2004,04:32,1184.00,1184.00,1184.00,1184.00,0,32,32.00
11/25/2004,04:33,1184.00,1184.00,1184.00,1184.00,0,7,7.00
11/25/2004,04:34,1184.00,1184.00,1184.00,1184.00,0,15,15.00
11/25/2004,04:35,1184.00,1184.00,1183.75,1183.75,0,200,200.00
11/25/2004,04:36,1184.00,1184.00,1184.00,1184.00,11,0,11.00
11/25/2004,04:37,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/25/2004,04:38,1184.00,1184.00,1184.00,1184.00,11,0,11.00
11/25/2004,04:39,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/25/2004,04:40,1184.00,1184.00,1184.00,1184.00,12,0,12.00
11/25/2004,04:41,1184.25,1184.25,1184.25,1184.25,76,0,76.00
11/25/2004,04:43,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/25/2004,04:44,1184.25,1184.25,1184.25,1184.25,26,0,26.00
11/25/2004,04:47,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/25/2004,04:48,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/25/2004,04:49,1184.50,1184.50,1184.25,1184.25,25,6,31.00
11/25/2004,04:51,1184.25,1184.50,1184.25,1184.50,3,25,28.00
11/25/2004,04:52,1184.50,1184.50,1184.50,1184.50,72,0,72.00
11/25/2004,04:53,1184.75,1184.75,1184.50,1184.50,9,1,10.00
11/25/2004,04:54,1184.50,1184.50,1184.50,1184.50,0,2,2.00
11/25/2004,04:55,1184.75,1184.75,1184.75,1184.75,15,0,15.00
11/25/2004,04:58,1184.50,1184.75,1184.50,1184.75,40,1,41.00
11/25/2004,04:59,1184.75,1184.75,1184.75,1184.75,34,0,34.00
11/25/2004,05:00,1184.75,1184.75,1184.75,1184.75,14,0,14.00
11/25/2004,05:01,1184.75,1185.00,1184.75,1184.75,53,5,58.00
11/25/2004,05:02,1184.75,1184.75,1184.75,1184.75,0,40,40.00
11/25/2004,05:04,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/25/2004,05:05,1184.50,1184.75,1184.50,1184.75,33,2,35.00
11/25/2004,05:06,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/25/2004,05:07,1184.50,1184.75,1184.50,1184.75,33,1,34.00
11/25/2004,05:08,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/25/2004,05:09,1184.75,1184.75,1184.75,1184.75,6,0,6.00
11/25/2004,05:10,1185.00,1185.00,1185.00,1185.00,37,0,37.00
11/25/2004,05:12,1184.75,1184.75,1184.75,1184.75,0,1,1.00
11/25/2004,05:15,1185.00,1185.25,1185.00,1185.00,202,5,207.00
11/25/2004,05:16,1185.00,1185.00,1185.00,1185.00,0,72,72.00
11/25/2004,05:17,1185.00,1185.00,1184.75,1184.75,0,83,83.00
11/25/2004,05:18,1184.75,1184.75,1184.50,1184.50,0,67,67.00
11/25/2004,05:19,1184.75,1184.75,1184.50,1184.50,1,1,2.00
11/25/2004,05:20,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,05:21,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,05:22,1184.50,1184.75,1184.50,1184.75,31,1,32.00
11/25/2004,05:23,1184.75,1184.75,1184.75,1184.75,10,0,10.00
11/25/2004,05:24,1184.75,1184.75,1184.75,1184.75,5,0,5.00
11/25/2004,05:25,1184.50,1184.50,1184.25,1184.50,27,104,131.00
11/25/2004,05:26,1184.50,1184.50,1184.25,1184.50,16,3,19.00
11/25/2004,05:27,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/25/2004,05:28,1184.75,1184.75,1184.75,1184.75,15,0,15.00
11/25/2004,05:29,1184.75,1184.75,1184.50,1184.50,1,39,40.00
11/25/2004,05:30,1184.50,1185.00,1184.50,1185.00,2,2,4.00
11/25/2004,05:32,1184.75,1184.75,1184.75,1184.75,0,2,2.00
11/25/2004,05:33,1184.75,1184.75,1184.75,1184.75,0,65,65.00
11/25/2004,05:35,1184.50,1184.50,1184.25,1184.25,0,38,38.00
11/25/2004,05:37,1184.50,1184.50,1184.25,1184.25,1,2,3.00
11/25/2004,05:39,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/25/2004,05:40,1184.50,1184.50,1184.50,1184.50,5,0,5.00
11/25/2004,05:41,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/25/2004,05:42,1184.50,1184.75,1184.50,1184.75,11,0,11.00
11/25/2004,05:43,1184.25,1184.50,1184.25,1184.50,1,3,4.00
11/25/2004,05:46,1184.50,1184.50,1184.50,1184.50,5,0,5.00
11/25/2004,05:48,1184.75,1184.75,1184.75,1184.75,21,0,21.00
11/25/2004,05:49,1184.50,1184.50,1184.50,1184.50,0,200,200.00
11/25/2004,05:50,1184.50,1184.50,1184.50,1184.50,0,25,25.00
11/25/2004,05:51,1184.75,1184.75,1184.75,1184.75,39,0,39.00
11/25/2004,05:52,1184.50,1184.50,1184.50,1184.50,0,11,11.00
11/25/2004,05:55,1184.50,1184.50,1184.50,1184.50,0,27,27.00
11/25/2004,05:56,1184.50,1184.50,1184.50,1184.50,0,60,60.00
11/25/2004,05:57,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,05:58,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,06:00,1184.25,1184.50,1184.25,1184.50,7,14,21.00
11/25/2004,06:01,1184.75,1184.75,1184.75,1184.75,11,0,11.00
11/25/2004,06:02,1184.75,1184.75,1184.75,1184.75,14,0,14.00
11/25/2004,06:06,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,06:11,1184.50,1184.50,1184.50,1184.50,0,3,3.00
11/25/2004,06:13,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/25/2004,06:15,1184.50,1184.50,1184.50,1184.50,6,0,6.00
11/25/2004,06:24,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/25/2004,06:25,1184.25,1184.25,1184.25,1184.25,0,14,14.00
11/25/2004,06:29,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/25/2004,06:31,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/25/2004,06:32,1184.00,1184.00,1184.00,1184.00,0,6,6.00
11/25/2004,06:33,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/25/2004,06:35,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/25/2004,06:37,1184.00,1184.00,1184.00,1184.00,0,14,14.00
11/25/2004,06:38,1183.75,1183.75,1183.75,1183.75,0,14,14.00
11/25/2004,06:40,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/25/2004,06:43,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/25/2004,06:47,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/25/2004,06:49,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/25/2004,06:50,1184.00,1184.00,1184.00,1184.00,21,0,21.00
11/25/2004,06:52,1184.25,1184.25,1184.25,1184.25,1,0,1.00
11/25/2004,06:55,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/25/2004,06:56,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/25/2004,06:57,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/25/2004,06:58,1183.75,1183.75,1183.75,1183.75,0,3,3.00
11/25/2004,06:59,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/25/2004,07:00,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/25/2004,07:02,1183.75,1184.00,1183.75,1184.00,1,1,2.00
11/25/2004,07:05,1184.00,1184.00,1184.00,1184.00,18,0,18.00
11/25/2004,07:06,1184.00,1184.00,1184.00,1184.00,12,0,12.00
11/25/2004,07:07,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/25/2004,07:11,1184.25,1184.25,1184.25,1184.25,12,0,12.00
11/25/2004,07:14,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/25/2004,07:15,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/25/2004,07:17,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/25/2004,07:22,1184.00,1184.00,1184.00,1184.00,0,13,13.00
11/25/2004,07:23,1184.00,1184.25,1184.00,1184.25,13,2,15.00
11/25/2004,07:24,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/25/2004,07:25,1184.25,1184.25,1184.25,1184.25,5,0,5.00
11/25/2004,07:26,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/25/2004,07:28,1184.25,1184.25,1184.25,1184.25,7,0,7.00
11/25/2004,07:29,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/25/2004,07:30,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/25/2004,07:31,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/25/2004,07:32,1184.25,1184.25,1184.00,1184.00,0,30,30.00
11/25/2004,07:33,1184.25,1184.25,1184.25,1184.25,16,0,16.00
11/25/2004,07:34,1184.00,1184.25,1184.00,1184.25,10,1,11.00
11/25/2004,07:37,1184.00,1184.50,1184.00,1184.50,10,3,13.00
11/25/2004,07:38,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/25/2004,07:39,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/25/2004,07:44,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/25/2004,07:46,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/25/2004,07:47,1184.25,1184.25,1184.00,1184.00,5,1,6.00
11/25/2004,07:48,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/25/2004,07:49,1184.00,1184.25,1184.00,1184.25,1,7,8.00
11/25/2004,07:50,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/25/2004,07:51,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/25/2004,07:52,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/25/2004,07:53,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/25/2004,07:55,1184.25,1184.25,1184.25,1184.25,15,0,15.00
11/25/2004,07:56,1184.25,1184.25,1184.25,1184.25,5,0,5.00
11/25/2004,07:57,1184.25,1184.50,1184.25,1184.50,20,0,20.00
11/25/2004,07:59,1184.25,1184.25,1184.00,1184.00,0,5,5.00
11/25/2004,08:01,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/25/2004,08:03,1184.25,1184.25,1184.25,1184.25,5,0,5.00
11/25/2004,08:06,1184.50,1184.50,1184.50,1184.50,7,0,7.00
11/25/2004,08:08,1184.25,1184.25,1184.25,1184.25,0,4,4.00
11/25/2004,08:09,1184.50,1184.50,1184.25,1184.25,30,10,40.00
11/25/2004,08:10,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/25/2004,08:11,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/25/2004,08:12,1184.50,1184.50,1184.50,1184.50,29,0,29.00
11/25/2004,08:13,1184.50,1184.50,1184.50,1184.50,3,0,3.00
11/25/2004,08:14,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/25/2004,08:18,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/25/2004,08:23,1184.25,1184.25,1184.25,1184.25,0,4,4.00
11/25/2004,08:24,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/25/2004,08:27,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/25/2004,08:28,1184.50,1184.50,1184.50,1184.50,37,0,37.00
11/25/2004,08:29,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/25/2004,08:30,1184.50,1184.50,1184.50,1184.50,15,0,15.00
11/25/2004,08:31,1184.25,1184.25,1184.25,1184.25,0,10,10.00
11/25/2004,08:32,1184.25,1184.25,1184.25,1184.25,0,18,18.00
11/25/2004,08:33,1184.50,1184.50,1184.25,1184.50,40,1,41.00
11/25/2004,08:34,1184.50,1184.75,1184.50,1184.50,38,14,52.00
11/25/2004,08:36,1184.50,1185.00,1184.50,1184.75,1,23,24.00
11/25/2004,08:39,1184.50,1184.50,1184.50,1184.50,0,2,2.00
11/25/2004,08:41,1184.75,1184.75,1184.75,1184.75,10,0,10.00
11/25/2004,08:42,1184.50,1184.75,1184.50,1184.50,17,7,24.00
11/25/2004,08:43,1184.75,1185.00,1184.75,1185.00,109,1,110.00
11/25/2004,08:44,1184.75,1184.75,1184.75,1184.75,0,5,5.00
11/25/2004,08:45,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/25/2004,08:46,1185.00,1185.25,1184.25,1184.75,60,82,142.00
11/25/2004,08:47,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,08:48,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/25/2004,08:49,1184.75,1184.75,1184.75,1184.75,8,0,8.00
11/25/2004,08:50,1184.75,1184.75,1184.50,1184.50,12,3,15.00
11/25/2004,08:51,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/25/2004,08:52,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,08:53,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,08:54,1184.50,1184.75,1184.50,1184.75,1,10,11.00
11/25/2004,08:55,1184.50,1184.50,1184.50,1184.50,0,11,11.00
11/25/2004,08:56,1184.50,1184.75,1184.50,1184.75,1,1,2.00
11/25/2004,08:57,1184.75,1184.75,1184.75,1184.75,2,0,2.00
11/25/2004,08:58,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,09:00,1184.50,1184.50,1184.50,1184.50,0,19,19.00
11/25/2004,09:01,1184.50,1184.50,1184.50,1184.50,0,3,3.00
11/25/2004,09:02,1184.75,1184.75,1184.75,1184.75,1,0,1.00
11/25/2004,09:03,1184.50,1184.75,1184.50,1184.75,2,42,44.00
11/25/2004,09:06,1184.50,1184.75,1184.50,1184.75,5,3,8.00
11/25/2004,09:10,1184.75,1184.75,1184.75,1184.75,6,0,6.00
11/25/2004,09:11,1184.75,1184.75,1184.75,1184.75,15,0,15.00
11/25/2004,09:13,1184.75,1184.75,1184.50,1184.75,5,7,12.00
11/25/2004,09:14,1184.75,1184.75,1184.50,1184.50,2,1,3.00
11/25/2004,09:15,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,09:17,1184.50,1184.75,1184.50,1184.75,1,50,51.00
11/25/2004,09:18,1184.50,1184.50,1184.50,1184.50,0,17,17.00
11/25/2004,09:19,1184.50,1184.50,1184.50,1184.50,0,35,35.00
11/25/2004,09:21,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/25/2004,09:23,1184.75,1184.75,1184.75,1184.75,10,0,10.00
11/25/2004,09:24,1184.75,1184.75,1184.50,1184.50,30,6,36.00
11/25/2004,09:27,1184.75,1184.75,1184.50,1184.50,20,50,70.00
11/25/2004,09:28,1184.50,1184.75,1184.50,1184.75,2,2,4.00
11/25/2004,09:30,1184.75,1184.75,1184.75,1184.75,33,0,33.00
11/25/2004,09:31,1184.75,1185.00,1184.75,1185.00,4,1,5.00
11/25/2004,09:32,1184.75,1185.00,1184.75,1185.00,6,1,7.00
11/25/2004,09:34,1184.75,1184.75,1184.75,1184.75,0,10,10.00
11/25/2004,09:36,1184.75,1185.00,1184.75,1185.00,18,1,19.00
11/25/2004,09:38,1184.75,1185.00,1184.75,1185.00,25,1,26.00
11/25/2004,09:39,1185.00,1185.00,1185.00,1185.00,39,0,39.00
11/25/2004,09:40,1185.25,1185.25,1185.00,1185.00,1,1,2.00
11/25/2004,09:41,1185.00,1185.00,1185.00,1185.00,0,7,7.00
11/25/2004,09:42,1185.00,1185.25,1185.00,1185.25,1,2,3.00
11/25/2004,09:43,1185.25,1185.25,1185.25,1185.25,25,0,25.00
11/25/2004,09:44,1185.00,1185.00,1185.00,1185.00,0,10,10.00
11/25/2004,09:45,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/25/2004,09:46,1185.25,1185.25,1185.00,1185.00,1,1,2.00
11/25/2004,09:47,1185.00,1185.00,1185.00,1185.00,0,2,2.00
11/25/2004,09:48,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/25/2004,09:49,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/25/2004,09:51,1185.00,1185.00,1185.00,1185.00,0,36,36.00
11/25/2004,09:52,1185.00,1185.00,1185.00,1185.00,0,20,20.00
11/25/2004,09:53,1185.00,1185.00,1185.00,1185.00,0,2,2.00
11/25/2004,09:54,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/25/2004,09:55,1185.00,1185.00,1185.00,1185.00,0,6,6.00
11/25/2004,09:56,1185.00,1185.00,1185.00,1185.00,0,4,4.00
11/25/2004,09:57,1185.00,1185.00,1185.00,1185.00,0,3,3.00
11/25/2004,09:58,1185.00,1185.00,1185.00,1185.00,0,1,1.00
11/25/2004,09:59,1185.25,1185.25,1185.00,1185.00,4,10,14.00
11/25/2004,10:00,1185.00,1185.25,1185.00,1185.25,10,2,12.00
11/25/2004,10:01,1185.25,1185.25,1185.00,1185.00,1,9,10.00
11/25/2004,10:03,1185.25,1185.25,1185.25,1185.25,29,0,29.00
11/25/2004,10:04,1185.25,1185.25,1185.25,1185.25,2,0,2.00
11/25/2004,10:05,1185.25,1185.50,1185.25,1185.50,59,1,60.00
11/25/2004,10:06,1185.50,1185.75,1185.50,1185.75,214,2,216.00
11/25/2004,10:07,1185.50,1185.50,1185.25,1185.25,0,15,15.00
11/25/2004,10:08,1185.25,1185.25,1185.25,1185.25,0,4,4.00
11/25/2004,10:09,1185.50,1185.50,1185.50,1185.50,29,0,29.00
11/25/2004,10:10,1185.75,1186.00,1185.75,1185.75,154,1,155.00
11/25/2004,10:11,1186.00,1186.25,1186.00,1186.00,79,7,86.00
11/25/2004,10:12,1186.00,1186.00,1185.75,1186.00,77,26,103.00
11/25/2004,10:13,1186.00,1186.00,1186.00,1186.00,16,0,16.00
11/25/2004,10:14,1186.00,1186.25,1185.75,1185.75,131,25,156.00
11/25/2004,10:16,1186.00,1186.25,1186.00,1186.25,94,0,94.00
11/25/2004,10:17,1186.00,1186.00,1186.00,1186.00,0,21,21.00
11/25/2004,10:18,1186.00,1186.25,1186.00,1186.25,42,23,65.00
11/25/2004,10:19,1186.00,1186.00,1185.75,1185.75,2,71,73.00
11/25/2004,10:20,1185.75,1186.25,1185.75,1186.25,111,6,117.00
11/25/2004,10:21,1186.00,1186.00,1186.00,1186.00,0,1,1.00
11/25/2004,10:22,1186.25,1186.25,1186.00,1186.00,7,9,16.00
11/25/2004,10:23,1186.00,1186.00,1186.00,1186.00,0,4,4.00
11/25/2004,10:24,1185.75,1186.00,1185.75,1186.00,10,1,11.00
11/25/2004,10:25,1186.00,1186.00,1185.75,1185.75,26,1,27.00
11/25/2004,10:26,1186.00,1186.50,1186.00,1186.25,106,38,144.00
11/25/2004,10:27,1186.00,1186.25,1186.00,1186.25,43,30,73.00
11/25/2004,10:28,1186.00,1186.25,1186.00,1186.00,50,19,69.00
11/25/2004,10:29,1186.00,1186.25,1186.00,1186.25,30,41,71.00
11/25/2004,10:30,1186.25,1186.25,1186.00,1186.25,9,102,111.00
11/25/2004,17:01,1186.00,1186.00,1185.75,1186.00,15,12,27.00
11/25/2004,17:02,1186.00,1186.00,1186.00,1186.00,2,0,2.00
11/25/2004,17:03,1186.00,1186.00,1186.00,1186.00,60,0,60.00
11/25/2004,17:04,1186.25,1186.25,1186.25,1186.25,1,0,1.00
11/25/2004,17:06,1186.25,1186.25,1186.25,1186.25,39,0,39.00
11/25/2004,17:07,1186.50,1186.75,1186.50,1186.75,141,0,141.00
11/25/2004,17:08,1186.75,1187.00,1186.75,1187.00,14,0,14.00
11/25/2004,17:09,1187.00,1187.00,1186.75,1186.75,1,5,6.00
11/25/2004,17:10,1186.50,1186.50,1186.50,1186.50,0,2,2.00
11/25/2004,17:18,1186.75,1186.75,1186.75,1186.75,1,0,1.00
11/25/2004,17:20,1187.00,1187.00,1187.00,1187.00,3,0,3.00
11/25/2004,17:22,1186.75,1186.75,1186.75,1186.75,0,13,13.00
11/25/2004,17:24,1186.75,1186.75,1186.75,1186.75,0,1,1.00
11/25/2004,17:26,1186.75,1186.75,1186.75,1186.75,0,5,5.00
11/25/2004,17:27,1186.75,1186.75,1186.75,1186.75,0,29,29.00
11/25/2004,17:28,1186.75,1186.75,1186.50,1186.50,0,16,16.00
11/25/2004,17:32,1186.50,1186.50,1186.50,1186.50,0,1,1.00
11/25/2004,17:34,1186.50,1186.50,1186.50,1186.50,0,3,3.00
11/25/2004,17:37,1186.50,1186.50,1186.50,1186.50,0,2,2.00
11/25/2004,17:38,1186.50,1186.50,1186.50,1186.50,0,1,1.00
11/25/2004,17:42,1186.75,1186.75,1186.75,1186.75,5,0,5.00
11/25/2004,17:44,1186.50,1186.50,1186.50,1186.50,0,21,21.00
11/25/2004,17:45,1186.50,1186.50,1186.50,1186.50,0,8,8.00
11/25/2004,17:46,1186.25,1186.25,1186.00,1186.00,0,15,15.00
11/25/2004,17:50,1186.00,1186.00,1186.00,1186.00,0,4,4.00
11/25/2004,17:51,1186.00,1186.00,1186.00,1186.00,0,5,5.00
11/25/2004,17:53,1186.00,1186.00,1185.75,1185.75,0,7,7.00
11/25/2004,17:55,1186.00,1186.00,1185.75,1185.75,1,1,2.00
11/25/2004,17:57,1186.00,1186.00,1186.00,1186.00,4,0,4.00
11/25/2004,18:00,1185.75,1185.75,1185.75,1185.75,0,1,1.00
11/25/2004,18:02,1185.75,1186.00,1185.75,1186.00,1,1,2.00
11/25/2004,18:04,1185.75,1185.75,1185.75,1185.75,0,5,5.00
11/25/2004,18:05,1185.75,1185.75,1185.75,1185.75,0,9,9.00
11/25/2004,18:06,1185.75,1186.00,1185.75,1186.00,28,2,30.00
11/25/2004,18:07,1185.75,1185.75,1185.75,1185.75,0,7,7.00
11/25/2004,18:08,1185.75,1185.75,1185.75,1185.75,0,35,35.00
11/25/2004,18:10,1185.50,1185.50,1185.50,1185.50,0,5,5.00
11/25/2004,18:15,1185.50,1185.50,1185.50,1185.50,0,126,126.00
11/25/2004,18:16,1185.50,1185.50,1185.50,1185.50,0,5,5.00
11/25/2004,18:18,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,18:19,1185.25,1185.25,1185.25,1185.25,0,2,2.00
11/25/2004,18:24,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/25/2004,18:28,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,18:30,1185.75,1185.75,1185.75,1185.75,20,0,20.00
11/25/2004,18:31,1185.75,1185.75,1185.75,1185.75,2,0,2.00
11/25/2004,18:32,1185.50,1185.50,1185.50,1185.50,0,4,4.00
11/25/2004,18:33,1185.75,1185.75,1185.75,1185.75,2,0,2.00
11/25/2004,18:35,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,18:39,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,18:41,1185.50,1185.50,1185.50,1185.50,0,10,10.00
11/25/2004,18:42,1185.50,1185.50,1185.50,1185.50,0,6,6.00
11/25/2004,18:47,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/25/2004,18:55,1185.50,1185.50,1185.50,1185.50,0,12,12.00
11/25/2004,18:57,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/25/2004,18:58,1185.50,1185.50,1185.50,1185.50,5,0,5.00
11/25/2004,19:01,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,19:09,1185.75,1185.75,1185.75,1185.75,2,0,2.00
11/25/2004,19:11,1185.50,1185.50,1185.50,1185.50,0,6,6.00
11/25/2004,19:14,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,19:15,1185.50,1185.50,1185.50,1185.50,0,10,10.00
11/25/2004,19:17,1185.50,1185.50,1185.50,1185.50,0,20,20.00
11/25/2004,19:18,1185.50,1185.50,1185.50,1185.50,0,2,2.00
11/25/2004,19:19,1185.50,1185.50,1185.50,1185.50,0,10,10.00
11/25/2004,19:22,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/25/2004,19:23,1185.50,1185.50,1185.50,1185.50,0,9,9.00
11/25/2004,19:29,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/25/2004,19:31,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/25/2004,19:38,1185.50,1185.50,1185.50,1185.50,10,0,10.00
11/25/2004,19:39,1185.50,1185.50,1185.50,1185.50,1,0,1.00
11/25/2004,19:40,1185.50,1185.50,1185.50,1185.50,6,0,6.00
11/25/2004,19:46,1185.50,1185.75,1185.50,1185.75,6,0,6.00
11/25/2004,19:49,1185.75,1185.75,1185.75,1185.75,50,0,50.00
11/25/2004,19:50,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,19:51,1185.75,1185.75,1185.75,1185.75,3,0,3.00
11/25/2004,19:54,1185.75,1185.75,1185.75,1185.75,15,0,15.00
11/25/2004,19:55,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,19:58,1185.75,1185.75,1185.75,1185.75,7,0,7.00
11/25/2004,20:00,1185.75,1185.75,1185.50,1185.50,3,2,5.00
11/25/2004,20:02,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,20:04,1185.75,1185.75,1185.75,1185.75,3,0,3.00
11/25/2004,20:05,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,20:06,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,20:07,1185.75,1185.75,1185.75,1185.75,2,0,2.00
11/25/2004,20:11,1185.50,1185.50,1185.50,1185.50,0,11,11.00
11/25/2004,20:16,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,20:17,1185.75,1185.75,1185.75,1185.75,6,0,6.00
11/25/2004,20:24,1185.50,1185.50,1185.50,1185.50,0,40,40.00
11/25/2004,20:25,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/25/2004,20:26,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/25/2004,20:30,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,20:44,1185.50,1185.50,1185.50,1185.50,0,25,25.00
11/25/2004,20:57,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,20:58,1185.75,1185.75,1185.75,1185.75,10,0,10.00
11/25/2004,20:59,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,21:00,1185.75,1185.75,1185.50,1185.50,11,1,12.00
11/25/2004,21:19,1185.50,1185.50,1185.50,1185.50,0,3,3.00
11/25/2004,21:22,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/25/2004,21:27,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,21:28,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,21:34,1185.75,1185.75,1185.75,1185.75,2,0,2.00
11/25/2004,21:38,1185.50,1185.75,1185.50,1185.75,2,1,3.00
11/25/2004,21:50,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,21:51,1185.75,1185.75,1185.75,1185.75,7,0,7.00
11/25/2004,21:52,1185.75,1185.75,1185.75,1185.75,2,0,2.00
11/25/2004,21:53,1185.75,1185.75,1185.75,1185.75,4,0,4.00
11/25/2004,21:56,1185.75,1185.75,1185.75,1185.75,2,0,2.00
11/25/2004,21:58,1185.75,1185.75,1185.75,1185.75,1,0,1.00
11/25/2004,21:59,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/25/2004,22:00,1185.50,1185.50,1185.50,1185.50,0,4,4.00
11/25/2004,22:01,1185.50,1185.50,1185.50,1185.50,0,9,9.00
11/25/2004,22:02,1185.50,1185.50,1185.50,1185.50,0,1,1.00
11/25/2004,22:03,1185.50,1185.50,1185.50,1185.50,0,4,4.00
11/25/2004,22:04,1185.25,1185.50,1185.25,1185.25,2,12,14.00
11/25/2004,22:05,1185.25,1185.25,1185.25,1185.25,0,3,3.00
11/25/2004,22:06,1185.25,1185.25,1185.25,1185.25,0,2,2.00
11/25/2004,22:07,1185.25,1185.50,1185.25,1185.50,1,6,7.00
11/25/2004,22:08,1185.25,1185.25,1185.25,1185.25,0,20,20.00
11/25/2004,22:09,1185.25,1185.25,1185.25,1185.25,0,1,1.00
11/25/2004,22:12,1185.25,1185.25,1185.00,1185.00,1,158,159.00
11/25/2004,22:13,1184.75,1184.75,1184.50,1184.50,1,180,181.00
11/25/2004,22:14,1184.50,1184.50,1184.50,1184.50,0,18,18.00
11/25/2004,22:15,1184.25,1184.50,1184.25,1184.50,3,60,63.00
11/25/2004,22:16,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/25/2004,22:17,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/25/2004,22:18,1184.00,1184.00,1184.00,1184.00,0,214,214.00
11/25/2004,22:19,1183.75,1184.00,1183.50,1183.75,62,395,457.00
11/25/2004,22:20,1183.50,1183.75,1183.50,1183.75,5,1,6.00
11/25/2004,22:21,1183.75,1183.75,1183.75,1183.75,27,0,27.00
11/25/2004,22:22,1183.50,1183.50,1183.50,1183.50,0,31,31.00
11/25/2004,22:23,1183.25,1183.25,1183.00,1183.00,0,154,154.00
11/25/2004,22:24,1183.25,1183.25,1183.25,1183.25,7,0,7.00
11/25/2004,22:25,1183.25,1183.25,1183.25,1183.25,5,0,5.00
11/25/2004,22:27,1183.25,1183.25,1183.25,1183.25,1,0,1.00
11/25/2004,22:28,1183.50,1183.50,1183.50,1183.50,22,0,22.00
11/25/2004,22:29,1183.50,1183.50,1183.50,1183.50,3,0,3.00
11/25/2004,22:30,1183.50,1183.50,1183.50,1183.50,1,0,1.00
11/25/2004,22:31,1183.50,1183.50,1183.50,1183.50,38,0,38.00
11/25/2004,22:32,1183.50,1183.50,1183.25,1183.25,21,2,23.00
11/25/2004,22:33,1183.25,1183.25,1183.25,1183.25,0,1,1.00
11/25/2004,22:34,1183.50,1183.50,1183.25,1183.25,5,20,25.00
11/25/2004,22:35,1183.25,1183.25,1183.00,1183.25,1,25,26.00
11/25/2004,22:36,1183.25,1183.25,1183.00,1183.00,27,2,29.00
11/25/2004,22:37,1183.25,1183.25,1183.00,1183.00,11,1,12.00
11/25/2004,22:38,1183.00,1183.25,1182.50,1182.50,2,304,306.00
11/25/2004,22:39,1182.50,1182.50,1182.25,1182.25,1,80,81.00
11/25/2004,22:40,1182.25,1182.75,1182.25,1182.25,6,67,73.00
11/25/2004,22:41,1182.50,1182.50,1182.25,1182.25,17,134,151.00
11/25/2004,22:42,1182.25,1182.25,1182.00,1182.25,64,63,127.00
11/25/2004,22:43,1182.25,1182.25,1182.00,1182.00,17,3,20.00
11/25/2004,22:44,1182.00,1182.25,1182.00,1182.25,35,13,48.00
11/25/2004,22:45,1182.25,1182.25,1182.00,1182.00,36,125,161.00
11/25/2004,22:46,1181.75,1182.00,1181.75,1181.75,6,58,64.00
11/25/2004,22:47,1181.50,1181.50,1181.00,1181.25,22,224,246.00
11/25/2004,22:48,1181.25,1181.25,1181.25,1181.25,20,0,20.00
11/25/2004,22:49,1181.25,1181.25,1181.25,1181.25,13,0,13.00
11/25/2004,22:50,1181.25,1181.25,1181.00,1181.25,56,73,129.00
11/25/2004,22:51,1181.50,1181.50,1181.25,1181.50,12,5,17.00
11/25/2004,22:52,1181.75,1181.75,1181.75,1181.75,17,0,17.00
11/25/2004,22:53,1182.00,1182.25,1181.50,1181.50,20,67,87.00
11/25/2004,22:54,1181.50,1181.50,1181.25,1181.50,10,45,55.00
11/25/2004,22:55,1181.50,1181.50,1181.50,1181.50,65,0,65.00
11/25/2004,22:56,1181.50,1181.50,1181.50,1181.50,10,0,10.00
11/25/2004,22:57,1181.50,1181.50,1181.50,1181.50,2,0,2.00
11/25/2004,22:58,1181.50,1181.50,1180.75,1180.75,12,118,130.00
11/25/2004,22:59,1180.75,1181.00,1180.75,1180.75,1,21,22.00
11/25/2004,23:00,1180.75,1181.00,1180.50,1181.00,27,39,66.00
11/25/2004,23:01,1181.00,1181.00,1181.00,1181.00,10,0,10.00
11/25/2004,23:02,1181.00,1181.00,1180.25,1180.75,6,190,196.00
11/25/2004,23:03,1180.50,1180.50,1180.50,1180.50,0,4,4.00
11/25/2004,23:04,1180.50,1180.50,1180.50,1180.50,0,1,1.00
11/25/2004,23:05,1180.25,1180.25,1179.50,1179.50,1,232,233.00
11/25/2004,23:06,1179.50,1180.00,1179.50,1179.50,12,21,33.00
11/25/2004,23:07,1179.25,1179.50,1179.25,1179.50,31,2,33.00
11/25/2004,23:08,1179.75,1179.75,1179.75,1179.75,23,0,23.00
11/25/2004,23:09,1179.50,1179.75,1179.50,1179.50,1,6,7.00
11/25/2004,23:10,1179.50,1179.50,1179.25,1179.50,6,11,17.00
11/25/2004,23:11,1179.50,1179.50,1179.25,1179.50,22,5,27.00
11/25/2004,23:12,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/25/2004,23:13,1179.50,1179.50,1179.50,1179.50,7,0,7.00
11/25/2004,23:14,1179.50,1179.50,1179.50,1179.50,4,0,4.00
11/25/2004,23:15,1179.50,1179.75,1179.50,1179.75,15,0,15.00
11/25/2004,23:16,1179.75,1180.25,1179.75,1180.25,18,0,18.00
11/25/2004,23:17,1180.50,1180.50,1180.25,1180.25,5,5,10.00
11/25/2004,23:18,1180.50,1180.50,1180.25,1180.25,1,2,3.00
11/25/2004,23:19,1180.25,1180.25,1180.25,1180.25,0,2,2.00
11/25/2004,23:20,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/25/2004,23:21,1180.00,1180.00,1180.00,1180.00,0,24,24.00
11/25/2004,23:22,1180.00,1180.25,1180.00,1180.25,2,15,17.00
11/25/2004,23:23,1180.00,1180.00,1179.75,1180.00,1,11,12.00
11/25/2004,23:24,1180.00,1180.00,1180.00,1180.00,3,0,3.00
11/25/2004,23:25,1180.00,1180.00,1179.75,1179.75,2,10,12.00
11/25/2004,23:26,1179.75,1179.75,1179.75,1179.75,0,9,9.00
11/25/2004,23:28,1179.75,1179.75,1179.75,1179.75,0,16,16.00
11/25/2004,23:29,1179.75,1179.75,1179.75,1179.75,0,3,3.00
11/25/2004,23:30,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/25/2004,23:31,1180.00,1180.00,1180.00,1180.00,5,0,5.00
11/25/2004,23:32,1179.75,1180.00,1179.50,1179.75,6,35,41.00
11/25/2004,23:33,1179.75,1179.75,1179.75,1179.75,1,0,1.00
11/25/2004,23:35,1180.00,1180.00,1180.00,1180.00,22,0,22.00
11/25/2004,23:36,1180.25,1180.50,1180.00,1180.25,84,2,86.00
11/25/2004,23:37,1180.25,1180.25,1180.25,1180.25,0,2,2.00
11/25/2004,23:38,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/25/2004,23:39,1180.25,1180.25,1180.25,1180.25,0,21,21.00
11/25/2004,23:40,1180.25,1180.25,1180.25,1180.25,0,8,8.00
11/25/2004,23:41,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/25/2004,23:42,1180.25,1180.25,1180.25,1180.25,0,19,19.00
11/25/2004,23:43,1180.25,1180.25,1180.25,1180.25,0,5,5.00
11/25/2004,23:45,1180.50,1180.50,1180.25,1180.25,1,1,2.00
11/25/2004,23:46,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/25/2004,23:48,1180.50,1180.50,1180.25,1180.25,8,21,29.00
11/25/2004,23:49,1180.25,1180.25,1180.25,1180.25,0,7,7.00
11/25/2004,23:51,1180.25,1180.25,1180.00,1180.00,0,78,78.00
11/25/2004,23:52,1180.00,1180.00,1180.00,1180.00,0,4,4.00
11/25/2004,23:53,1180.00,1180.00,1180.00,1180.00,0,1,1.00
11/25/2004,23:54,1180.00,1180.00,1180.00,1180.00,0,1,1.00
11/25/2004,23:55,1180.00,1180.00,1180.00,1180.00,0,1,1.00
11/25/2004,23:56,1180.00,1180.00,1180.00,1180.00,0,5,5.00
11/25/2004,23:57,1180.25,1180.25,1180.25,1180.25,3,0,3.00
11/25/2004,23:59,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/26/2004,00:00,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/26/2004,00:01,1180.25,1180.50,1180.25,1180.50,56,0,56.00
11/26/2004,00:02,1180.50,1180.50,1180.50,1180.50,8,0,8.00
11/26/2004,00:03,1180.50,1180.50,1180.25,1180.50,4,3,7.00
11/26/2004,00:04,1180.25,1180.25,1180.25,1180.25,0,2,2.00
11/26/2004,00:05,1180.50,1180.50,1180.50,1180.50,1,0,1.00
11/26/2004,00:06,1180.50,1180.50,1180.50,1180.50,10,0,10.00
11/26/2004,00:07,1180.50,1180.75,1180.50,1180.75,4,0,4.00
11/26/2004,00:09,1180.75,1180.75,1180.75,1180.75,1,0,1.00
11/26/2004,00:10,1180.75,1180.75,1180.00,1180.00,4,64,68.00
11/26/2004,00:11,1180.00,1180.25,1180.00,1180.25,2,7,9.00
11/26/2004,00:12,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/26/2004,00:14,1180.00,1180.25,1180.00,1180.00,1,31,32.00
11/26/2004,00:15,1180.00,1180.00,1180.00,1180.00,0,9,9.00
11/26/2004,00:20,1180.00,1180.00,1180.00,1180.00,0,3,3.00
11/26/2004,00:22,1180.25,1180.50,1180.25,1180.25,21,9,30.00
11/26/2004,00:23,1180.00,1180.25,1180.00,1180.25,2,5,7.00
11/26/2004,00:25,1180.50,1180.50,1180.50,1180.50,1,0,1.00
11/26/2004,00:27,1180.25,1180.25,1180.25,1180.25,0,1,1.00
11/26/2004,00:29,1180.50,1180.50,1180.50,1180.50,2,0,2.00
11/26/2004,00:31,1180.50,1180.50,1180.50,1180.50,5,0,5.00
11/26/2004,00:32,1180.25,1180.50,1180.25,1180.50,3,2,5.00
11/26/2004,00:33,1180.25,1180.25,1180.25,1180.25,0,5,5.00
11/26/2004,00:35,1180.25,1180.25,1180.25,1180.25,0,3,3.00
11/26/2004,00:37,1180.50,1180.50,1180.50,1180.50,1,0,1.00
11/26/2004,00:40,1180.25,1180.25,1180.00,1180.00,0,39,39.00
11/26/2004,00:41,1180.00,1180.00,1180.00,1180.00,0,8,8.00
11/26/2004,00:42,1180.00,1180.25,1180.00,1180.25,3,53,56.00
11/26/2004,00:43,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/26/2004,00:45,1180.25,1180.25,1180.25,1180.25,10,0,10.00
11/26/2004,00:46,1180.00,1180.00,1179.75,1180.00,1,3,4.00
11/26/2004,00:47,1179.75,1179.75,1179.75,1179.75,0,2,2.00
11/26/2004,00:48,1180.00,1180.00,1180.00,1180.00,3,0,3.00
11/26/2004,00:51,1179.75,1179.75,1179.75,1179.75,0,59,59.00
11/26/2004,00:52,1179.75,1179.75,1179.75,1179.75,0,11,11.00
11/26/2004,00:53,1179.50,1179.75,1179.50,1179.75,4,1,5.00
11/26/2004,00:54,1179.50,1179.50,1179.50,1179.50,0,6,6.00
11/26/2004,00:55,1179.75,1180.00,1179.75,1180.00,25,0,25.00
11/26/2004,00:57,1180.00,1180.00,1180.00,1180.00,5,0,5.00
11/26/2004,00:58,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/26/2004,00:59,1180.00,1180.00,1180.00,1180.00,3,0,3.00
11/26/2004,01:00,1179.75,1179.75,1179.75,1179.75,0,1,1.00
11/26/2004,01:01,1179.75,1179.75,1179.75,1179.75,0,23,23.00
11/26/2004,01:02,1179.50,1179.75,1179.50,1179.50,26,6,32.00
11/26/2004,01:03,1179.50,1179.50,1179.25,1179.25,0,90,90.00
11/26/2004,01:04,1179.25,1179.25,1179.25,1179.25,0,2,2.00
11/26/2004,01:06,1179.50,1179.50,1179.50,1179.50,19,0,19.00
11/26/2004,01:07,1179.25,1179.25,1179.25,1179.25,0,6,6.00
11/26/2004,01:08,1179.50,1179.50,1179.50,1179.50,36,0,36.00
11/26/2004,01:09,1179.50,1179.50,1179.50,1179.50,28,0,28.00
11/26/2004,01:10,1179.50,1179.50,1179.50,1179.50,96,0,96.00
11/26/2004,01:11,1179.50,1179.50,1179.50,1179.50,54,0,54.00
11/26/2004,01:12,1179.50,1179.50,1179.25,1179.25,1,10,11.00
11/26/2004,01:13,1179.50,1179.50,1179.50,1179.50,14,0,14.00
11/26/2004,01:14,1179.50,1179.50,1179.50,1179.50,10,0,10.00
11/26/2004,01:15,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/26/2004,01:16,1179.50,1179.50,1179.50,1179.50,14,0,14.00
11/26/2004,01:17,1179.50,1179.50,1179.50,1179.50,3,0,3.00
11/26/2004,01:18,1179.50,1179.50,1179.50,1179.50,1,0,1.00
11/26/2004,01:19,1179.50,1179.50,1179.50,1179.50,2,0,2.00
11/26/2004,01:20,1179.75,1180.00,1179.75,1180.00,66,0,66.00
11/26/2004,01:21,1180.00,1180.00,1180.00,1180.00,1,0,1.00
11/26/2004,01:24,1180.00,1180.00,1180.00,1180.00,20,0,20.00
11/26/2004,01:25,1180.00,1180.00,1180.00,1180.00,3,0,3.00
11/26/2004,01:26,1180.00,1180.00,1180.00,1180.00,9,0,9.00
11/26/2004,01:27,1180.25,1180.25,1180.00,1180.00,81,6,87.00
11/26/2004,01:28,1180.25,1180.25,1180.25,1180.25,14,0,14.00
11/26/2004,01:29,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/26/2004,01:31,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/26/2004,01:33,1180.25,1180.25,1180.25,1180.25,5,0,5.00
11/26/2004,01:35,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/26/2004,01:38,1180.25,1180.25,1180.25,1180.25,7,0,7.00
11/26/2004,01:39,1180.25,1180.25,1180.25,1180.25,1,0,1.00
11/26/2004,01:41,1180.00,1180.00,1180.00,1180.00,0,15,15.00
11/26/2004,01:44,1180.25,1180.25,1180.25,1180.25,2,0,2.00
11/26/2004,01:48,1180.25,1180.50,1180.25,1180.50,10,0,10.00
11/26/2004,01:49,1180.50,1180.50,1180.50,1180.50,5,0,5.00
11/26/2004,01:51,1180.50,1180.50,1180.50,1180.50,26,0,26.00
11/26/2004,01:54,1180.75,1180.75,1180.75,1180.75,27,0,27.00
11/26/2004,01:55,1180.75,1180.75,1180.50,1180.75,39,3,42.00
11/26/2004,01:56,1180.75,1180.75,1180.75,1180.75,31,0,31.00
11/26/2004,01:57,1180.75,1180.75,1180.75,1180.75,1,0,1.00
11/26/2004,01:58,1180.75,1180.75,1180.75,1180.75,25,0,25.00
11/26/2004,01:59,1180.75,1180.75,1180.75,1180.75,30,0,30.00
11/26/2004,02:00,1180.75,1180.75,1180.75,1180.75,100,0,100.00
11/26/2004,02:01,1180.75,1181.00,1180.75,1181.00,210,20,230.00
11/26/2004,02:02,1181.00,1181.25,1181.00,1181.25,267,0,267.00
11/26/2004,02:03,1181.25,1181.25,1181.00,1181.25,137,1,138.00
11/26/2004,02:04,1181.25,1181.25,1181.25,1181.25,37,0,37.00
11/26/2004,02:05,1181.25,1181.25,1181.25,1181.25,76,0,76.00
11/26/2004,02:06,1181.25,1181.50,1181.00,1181.50,48,20,68.00
11/26/2004,02:07,1181.25,1181.50,1181.25,1181.50,75,10,85.00
11/26/2004,02:08,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/26/2004,02:09,1181.25,1181.25,1181.00,1181.00,0,16,16.00
11/26/2004,02:10,1181.25,1181.25,1181.00,1181.25,8,2,10.00
11/26/2004,02:11,1181.25,1181.50,1181.25,1181.25,28,3,31.00
11/26/2004,02:12,1181.50,1181.50,1181.25,1181.25,32,23,55.00
11/26/2004,02:13,1181.25,1181.25,1181.00,1181.00,0,60,60.00
11/26/2004,02:14,1181.25,1181.25,1181.25,1181.25,25,0,25.00
11/26/2004,02:15,1181.25,1181.50,1181.25,1181.50,50,0,50.00
11/26/2004,02:16,1181.50,1181.75,1181.50,1181.75,82,0,82.00
11/26/2004,02:17,1181.75,1181.75,1181.50,1181.50,5,10,15.00
11/26/2004,02:18,1181.50,1181.75,1181.50,1181.50,55,36,91.00
11/26/2004,02:20,1181.50,1181.50,1181.50,1181.50,0,7,7.00
11/26/2004,02:21,1181.50,1181.50,1181.25,1181.25,0,29,29.00
11/26/2004,02:22,1181.25,1181.25,1181.00,1181.25,6,40,46.00
11/26/2004,02:23,1181.25,1181.50,1181.25,1181.50,26,0,26.00
11/26/2004,02:24,1181.25,1181.25,1181.25,1181.25,0,27,27.00
11/26/2004,02:25,1181.25,1181.25,1181.25,1181.25,0,4,4.00
11/26/2004,02:26,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/26/2004,02:29,1181.25,1181.50,1181.25,1181.50,38,24,62.00
11/26/2004,02:30,1181.75,1181.75,1181.50,1181.75,3,6,9.00
11/26/2004,02:31,1181.75,1182.50,1181.75,1182.50,279,12,291.00
11/26/2004,02:32,1182.50,1182.50,1182.25,1182.50,101,13,114.00
11/26/2004,02:33,1182.50,1182.50,1182.25,1182.25,49,33,82.00
11/26/2004,02:34,1182.25,1182.50,1182.25,1182.50,4,33,37.00
11/26/2004,02:35,1182.25,1182.25,1182.25,1182.25,0,23,23.00
11/26/2004,02:36,1182.25,1182.50,1182.25,1182.50,29,1,30.00
11/26/2004,02:37,1182.50,1182.50,1182.25,1182.50,136,10,146.00
11/26/2004,02:38,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/26/2004,02:39,1182.75,1182.75,1182.75,1182.75,130,0,130.00
11/26/2004,02:40,1183.00,1183.00,1183.00,1183.00,52,0,52.00
11/26/2004,02:41,1183.00,1183.00,1183.00,1183.00,11,0,11.00
11/26/2004,02:42,1182.75,1182.75,1182.75,1182.75,0,2,2.00
11/26/2004,02:43,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/26/2004,02:44,1183.00,1183.25,1183.00,1183.25,118,0,118.00
11/26/2004,02:45,1183.25,1183.50,1183.25,1183.25,3,1,4.00
11/26/2004,02:46,1183.50,1183.75,1183.50,1183.75,165,0,165.00
11/26/2004,02:47,1183.75,1183.75,1183.50,1183.75,4,1,5.00
11/26/2004,02:48,1183.75,1183.75,1183.50,1183.50,5,17,22.00
11/26/2004,02:49,1183.50,1183.50,1183.25,1183.25,0,11,11.00
11/26/2004,02:50,1183.50,1183.50,1183.50,1183.50,13,0,13.00
11/26/2004,02:51,1183.50,1183.50,1183.50,1183.50,15,0,15.00
11/26/2004,02:52,1183.50,1183.50,1183.25,1183.25,1,99,100.00
11/26/2004,02:53,1183.25,1183.50,1183.00,1183.25,17,23,40.00
11/26/2004,02:54,1183.25,1183.25,1183.25,1183.25,0,20,20.00
11/26/2004,02:55,1183.00,1183.00,1183.00,1183.00,0,15,15.00
11/26/2004,02:56,1183.00,1183.25,1183.00,1183.25,75,24,99.00
11/26/2004,02:57,1183.00,1183.00,1183.00,1183.00,0,9,9.00
11/26/2004,02:58,1183.00,1183.00,1183.00,1183.00,0,6,6.00
11/26/2004,02:59,1183.00,1183.00,1182.75,1183.00,10,131,141.00
11/26/2004,03:00,1182.75,1183.00,1182.75,1182.75,6,56,62.00
11/26/2004,03:01,1182.75,1182.75,1182.50,1182.50,0,63,63.00
11/26/2004,03:02,1182.50,1182.50,1182.50,1182.50,0,27,27.00
11/26/2004,03:03,1182.50,1182.50,1182.25,1182.25,0,219,219.00
11/26/2004,03:04,1182.00,1182.00,1181.75,1182.00,66,47,113.00
11/26/2004,03:05,1182.00,1182.25,1182.00,1182.00,3,4,7.00
11/26/2004,03:06,1182.00,1182.00,1182.00,1182.00,0,53,53.00
11/26/2004,03:07,1182.00,1182.00,1182.00,1182.00,0,38,38.00
11/26/2004,03:08,1182.00,1182.25,1182.00,1182.25,40,48,88.00
11/26/2004,03:09,1182.00,1182.00,1182.00,1182.00,0,19,19.00
11/26/2004,03:10,1182.00,1182.00,1181.75,1181.75,0,24,24.00
11/26/2004,03:11,1181.75,1182.00,1181.75,1182.00,2,24,26.00
11/26/2004,03:12,1182.00,1182.00,1182.00,1182.00,5,0,5.00
11/26/2004,03:13,1182.00,1182.00,1182.00,1182.00,16,0,16.00
11/26/2004,03:14,1182.00,1182.00,1182.00,1182.00,12,0,12.00
11/26/2004,03:15,1182.00,1182.25,1182.00,1182.25,11,0,11.00
11/26/2004,03:16,1182.25,1182.25,1182.25,1182.25,16,0,16.00
11/26/2004,03:17,1182.25,1182.25,1182.25,1182.25,3,0,3.00
11/26/2004,03:18,1182.25,1182.50,1182.25,1182.50,51,0,51.00
11/26/2004,03:19,1182.50,1182.50,1182.50,1182.50,6,0,6.00
11/26/2004,03:20,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/26/2004,03:21,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/26/2004,03:23,1182.50,1182.50,1182.50,1182.50,0,14,14.00
11/26/2004,03:24,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/26/2004,03:25,1182.50,1182.50,1182.50,1182.50,0,13,13.00
11/26/2004,03:26,1182.50,1182.50,1182.25,1182.25,0,15,15.00
11/26/2004,03:27,1182.25,1182.25,1182.25,1182.25,0,11,11.00
11/26/2004,03:28,1182.00,1182.00,1181.50,1181.50,0,70,70.00
11/26/2004,03:29,1181.75,1181.75,1181.75,1181.75,86,0,86.00
11/26/2004,03:30,1181.75,1181.75,1181.75,1181.75,31,0,31.00
11/26/2004,03:31,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/26/2004,03:32,1181.75,1181.75,1181.75,1181.75,0,1,1.00
11/26/2004,03:33,1181.75,1181.75,1181.75,1181.75,0,5,5.00
11/26/2004,03:34,1181.75,1181.75,1181.50,1181.50,0,26,26.00
11/26/2004,03:35,1181.50,1181.75,1181.50,1181.75,2,1,3.00
11/26/2004,03:37,1182.00,1182.00,1182.00,1182.00,12,0,12.00
11/26/2004,03:39,1182.25,1182.25,1182.00,1182.00,31,3,34.00
11/26/2004,03:40,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/26/2004,03:44,1182.25,1182.50,1182.25,1182.50,15,0,15.00
11/26/2004,03:45,1182.25,1182.25,1182.25,1182.25,0,2,2.00
11/26/2004,03:47,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/26/2004,03:48,1182.25,1182.25,1182.25,1182.25,15,0,15.00
11/26/2004,03:50,1182.25,1182.25,1182.25,1182.25,26,0,26.00
11/26/2004,03:51,1182.25,1182.25,1182.25,1182.25,8,0,8.00
11/26/2004,03:52,1182.00,1182.00,1181.75,1181.75,10,110,120.00
11/26/2004,03:54,1181.75,1181.75,1181.75,1181.75,0,15,15.00
11/26/2004,03:55,1182.00,1182.00,1182.00,1182.00,5,0,5.00
11/26/2004,03:56,1182.00,1182.00,1182.00,1182.00,5,0,5.00
11/26/2004,03:59,1181.75,1181.75,1181.75,1181.75,0,10,10.00
11/26/2004,04:00,1182.00,1182.00,1182.00,1182.00,8,0,8.00
11/26/2004,04:01,1182.25,1182.25,1182.25,1182.25,2,0,2.00
11/26/2004,04:02,1182.25,1182.25,1182.25,1182.25,5,0,5.00
11/26/2004,04:03,1182.25,1182.25,1182.25,1182.25,2,0,2.00
11/26/2004,04:04,1182.25,1182.25,1182.25,1182.25,11,0,11.00
11/26/2004,04:05,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/26/2004,04:06,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/26/2004,04:07,1182.00,1182.00,1182.00,1182.00,0,4,4.00
11/26/2004,04:09,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/26/2004,04:10,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/26/2004,04:11,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/26/2004,04:12,1182.00,1182.00,1182.00,1182.00,0,10,10.00
11/26/2004,04:13,1182.00,1182.00,1181.75,1181.75,0,5,5.00
11/26/2004,04:14,1181.75,1181.75,1181.75,1181.75,0,51,51.00
11/26/2004,04:15,1181.75,1182.00,1181.75,1182.00,1,3,4.00
11/26/2004,04:16,1181.75,1181.75,1181.50,1181.50,0,67,67.00
11/26/2004,04:17,1181.25,1181.50,1181.25,1181.25,1,9,10.00
11/26/2004,04:18,1181.50,1181.50,1181.25,1181.25,15,8,23.00
11/26/2004,04:20,1181.25,1181.25,1181.25,1181.25,0,95,95.00
11/26/2004,04:21,1181.25,1181.25,1181.00,1181.25,16,3,19.00
11/26/2004,04:22,1181.25,1181.25,1181.25,1181.25,12,0,12.00
11/26/2004,04:23,1181.25,1181.25,1181.25,1181.25,21,0,21.00
11/26/2004,04:24,1181.50,1181.50,1181.50,1181.50,8,0,8.00
11/26/2004,04:25,1181.25,1181.25,1181.25,1181.25,0,72,72.00
11/26/2004,04:26,1181.25,1181.25,1181.25,1181.25,0,11,11.00
11/26/2004,04:27,1181.25,1181.25,1181.25,1181.25,0,10,10.00
11/26/2004,04:28,1181.25,1181.25,1181.25,1181.25,0,5,5.00
11/26/2004,04:30,1181.25,1181.25,1180.50,1180.50,0,214,214.00
11/26/2004,04:31,1180.50,1180.50,1180.50,1180.50,0,9,9.00
11/26/2004,04:32,1180.75,1180.75,1180.75,1180.75,3,0,3.00
11/26/2004,04:33,1180.75,1180.75,1180.25,1180.25,40,69,109.00
11/26/2004,04:34,1180.25,1180.50,1180.25,1180.25,3,30,33.00
11/26/2004,04:35,1180.00,1180.25,1180.00,1180.25,101,58,159.00
11/26/2004,04:36,1180.50,1180.75,1180.50,1180.75,9,0,9.00
11/26/2004,04:37,1180.75,1180.75,1180.75,1180.75,1,0,1.00
11/26/2004,04:38,1180.50,1180.75,1180.50,1180.75,1,2,3.00
11/26/2004,04:39,1180.75,1180.75,1180.75,1180.75,31,0,31.00
11/26/2004,04:42,1180.75,1181.00,1180.75,1181.00,4,0,4.00
11/26/2004,04:43,1181.00,1181.00,1181.00,1181.00,2,0,2.00
11/26/2004,04:44,1181.00,1181.25,1181.00,1181.25,26,0,26.00
11/26/2004,04:45,1181.25,1181.25,1181.25,1181.25,1,0,1.00
11/26/2004,04:50,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/26/2004,04:53,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/26/2004,04:55,1181.00,1181.00,1181.00,1181.00,0,1,1.00
11/26/2004,04:57,1181.00,1181.00,1180.75,1180.75,0,18,18.00
11/26/2004,04:59,1180.75,1181.00,1180.75,1181.00,7,3,10.00
11/26/2004,05:00,1181.25,1181.50,1181.00,1181.25,37,11,48.00
11/26/2004,05:01,1181.25,1181.25,1181.00,1181.00,2,3,5.00
11/26/2004,05:02,1181.00,1181.00,1181.00,1181.00,0,6,6.00
11/26/2004,05:03,1181.00,1181.00,1181.00,1181.00,0,20,20.00
11/26/2004,05:04,1181.00,1181.25,1181.00,1181.25,7,5,12.00
11/26/2004,05:05,1181.25,1181.25,1181.25,1181.25,13,0,13.00
11/26/2004,05:06,1181.25,1181.50,1181.25,1181.50,22,0,22.00
11/26/2004,05:07,1181.75,1181.75,1181.75,1181.75,31,0,31.00
11/26/2004,05:08,1182.00,1182.25,1181.75,1182.00,34,8,42.00
11/26/2004,05:09,1182.00,1182.00,1182.00,1182.00,9,0,9.00
11/26/2004,05:10,1182.00,1182.00,1182.00,1182.00,63,0,63.00
11/26/2004,05:11,1182.00,1182.00,1182.00,1182.00,25,0,25.00
11/26/2004,05:12,1182.00,1182.00,1182.00,1182.00,56,0,56.00
11/26/2004,05:13,1182.00,1182.25,1181.75,1182.00,6,15,21.00
11/26/2004,05:14,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/26/2004,05:15,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/26/2004,05:16,1182.00,1182.00,1182.00,1182.00,0,28,28.00
11/26/2004,05:17,1182.00,1182.00,1182.00,1182.00,0,22,22.00
11/26/2004,05:18,1182.25,1182.25,1182.25,1182.25,24,0,24.00
11/26/2004,05:19,1182.25,1182.50,1182.25,1182.50,11,0,11.00
11/26/2004,05:20,1182.50,1182.50,1182.25,1182.50,9,2,11.00
11/26/2004,05:21,1182.50,1182.50,1182.50,1182.50,3,0,3.00
11/26/2004,05:22,1182.50,1182.75,1182.50,1182.75,2,0,2.00
11/26/2004,05:23,1182.75,1182.75,1182.50,1182.50,15,5,20.00
11/26/2004,05:24,1182.50,1182.75,1182.50,1182.75,10,10,20.00
11/26/2004,05:25,1182.75,1183.00,1182.50,1183.00,46,4,50.00
11/26/2004,05:26,1183.00,1183.00,1182.75,1183.00,22,11,33.00
11/26/2004,05:27,1182.75,1182.75,1182.50,1182.50,0,29,29.00
11/26/2004,05:28,1182.50,1182.75,1182.50,1182.75,13,3,16.00
11/26/2004,05:29,1182.75,1182.75,1182.75,1182.75,7,0,7.00
11/26/2004,05:33,1182.75,1182.75,1182.75,1182.75,8,0,8.00
11/26/2004,05:34,1182.75,1182.75,1182.75,1182.75,10,0,10.00
11/26/2004,05:35,1182.75,1183.00,1182.75,1183.00,58,0,58.00
11/26/2004,05:36,1183.00,1183.00,1183.00,1183.00,5,0,5.00
11/26/2004,05:37,1183.25,1183.25,1183.25,1183.25,33,0,33.00
11/26/2004,05:38,1183.25,1183.75,1183.25,1183.75,63,0,63.00
11/26/2004,05:39,1183.50,1183.50,1183.50,1183.50,0,10,10.00
11/26/2004,05:40,1183.50,1183.50,1183.00,1183.00,2,88,90.00
11/26/2004,05:41,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/26/2004,05:42,1183.00,1183.00,1183.00,1183.00,0,35,35.00
11/26/2004,05:43,1183.00,1183.00,1183.00,1183.00,0,18,18.00
11/26/2004,05:44,1183.00,1183.00,1183.00,1183.00,0,2,2.00
11/26/2004,05:48,1183.00,1183.00,1183.00,1183.00,0,1,1.00
11/26/2004,05:52,1183.00,1183.00,1183.00,1183.00,0,5,5.00
11/26/2004,05:54,1183.00,1183.00,1183.00,1183.00,0,8,8.00
11/26/2004,05:55,1183.00,1183.00,1183.00,1183.00,0,3,3.00
11/26/2004,05:56,1182.75,1182.75,1182.75,1182.75,0,8,8.00
11/26/2004,05:57,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/26/2004,05:58,1182.75,1182.75,1182.75,1182.75,0,23,23.00
11/26/2004,06:00,1182.50,1182.50,1182.50,1182.50,0,4,4.00
11/26/2004,06:01,1182.75,1182.75,1182.75,1182.75,6,0,6.00
11/26/2004,06:02,1182.75,1182.75,1182.75,1182.75,15,0,15.00
11/26/2004,06:03,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/26/2004,06:04,1182.75,1182.75,1182.75,1182.75,18,0,18.00
11/26/2004,06:05,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/26/2004,06:06,1182.50,1182.50,1182.50,1182.50,0,11,11.00
11/26/2004,06:07,1182.75,1182.75,1182.75,1182.75,18,0,18.00
11/26/2004,06:08,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/26/2004,06:09,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/26/2004,06:10,1182.25,1182.25,1182.25,1182.25,0,37,37.00
11/26/2004,06:11,1182.25,1182.25,1182.25,1182.25,0,6,6.00
11/26/2004,06:12,1182.25,1182.25,1182.25,1182.25,0,5,5.00
11/26/2004,06:14,1182.25,1182.75,1182.25,1182.50,67,59,126.00
11/26/2004,06:15,1182.75,1182.75,1182.50,1182.50,5,4,9.00
11/26/2004,06:17,1182.50,1182.50,1182.50,1182.50,0,3,3.00
11/26/2004,06:18,1182.50,1182.50,1182.50,1182.50,0,6,6.00
11/26/2004,06:19,1182.50,1182.50,1182.50,1182.50,0,4,4.00
11/26/2004,06:20,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/26/2004,06:22,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/26/2004,06:23,1182.25,1182.25,1182.25,1182.25,0,51,51.00
11/26/2004,06:24,1182.25,1183.00,1182.25,1183.00,49,9,58.00
11/26/2004,06:25,1182.75,1182.75,1182.50,1182.50,0,18,18.00
11/26/2004,06:26,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/26/2004,06:30,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/26/2004,06:31,1182.50,1182.50,1182.50,1182.50,0,11,11.00
11/26/2004,06:32,1182.50,1183.00,1182.50,1182.75,89,10,99.00
11/26/2004,06:33,1182.75,1182.75,1182.75,1182.75,0,10,10.00
11/26/2004,06:34,1182.75,1182.75,1182.75,1182.75,0,5,5.00
11/26/2004,06:35,1182.75,1182.75,1182.75,1182.75,0,11,11.00
11/26/2004,06:36,1182.75,1182.75,1182.75,1182.75,0,5,5.00
11/26/2004,06:43,1183.00,1183.00,1183.00,1183.00,45,0,45.00
11/26/2004,06:44,1182.75,1182.75,1182.75,1182.75,0,7,7.00
11/26/2004,06:45,1183.00,1183.00,1183.00,1183.00,2,0,2.00
11/26/2004,06:46,1183.00,1183.00,1183.00,1183.00,3,0,3.00
11/26/2004,06:47,1183.00,1183.00,1182.75,1182.75,1,3,4.00
11/26/2004,06:48,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/26/2004,06:49,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/26/2004,06:50,1182.75,1182.75,1182.75,1182.75,0,24,24.00
11/26/2004,06:52,1182.75,1182.75,1182.75,1182.75,0,4,4.00
11/26/2004,06:53,1182.75,1182.75,1182.75,1182.75,0,13,13.00
11/26/2004,06:54,1182.75,1182.75,1182.75,1182.75,0,3,3.00
11/26/2004,06:55,1182.50,1182.50,1182.50,1182.50,0,21,21.00
11/26/2004,06:56,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/26/2004,06:57,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/26/2004,06:59,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/26/2004,07:00,1182.50,1182.50,1182.25,1182.25,26,5,31.00
11/26/2004,07:01,1182.25,1182.50,1182.25,1182.50,2,3,5.00
11/26/2004,07:02,1182.50,1182.50,1182.50,1182.50,4,0,4.00
11/26/2004,07:03,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/26/2004,07:04,1182.50,1182.75,1182.50,1182.50,5,1,6.00
11/26/2004,07:05,1182.50,1182.75,1182.50,1182.75,1,6,7.00
11/26/2004,07:06,1182.50,1182.50,1182.50,1182.50,0,40,40.00
11/26/2004,07:07,1182.50,1182.75,1182.50,1182.75,116,4,120.00
11/26/2004,07:08,1182.75,1182.75,1182.75,1182.75,5,0,5.00
11/26/2004,07:10,1182.75,1182.75,1182.75,1182.75,10,0,10.00
11/26/2004,07:11,1182.75,1182.75,1182.75,1182.75,37,0,37.00
11/26/2004,07:12,1182.75,1182.75,1182.50,1182.50,10,1,11.00
11/26/2004,07:13,1182.75,1182.75,1182.50,1182.75,21,1,22.00
11/26/2004,07:14,1182.75,1182.75,1182.50,1182.50,51,6,57.00
11/26/2004,07:15,1182.50,1182.75,1182.50,1182.75,60,2,62.00
11/26/2004,07:16,1182.75,1182.75,1182.50,1182.50,8,2,10.00
11/26/2004,07:17,1182.50,1182.75,1182.50,1182.75,57,1,58.00
11/26/2004,07:19,1182.75,1182.75,1182.50,1182.50,8,9,17.00
11/26/2004,07:20,1182.75,1182.75,1182.75,1182.75,14,0,14.00
11/26/2004,07:21,1182.75,1182.75,1182.50,1182.50,13,1,14.00
11/26/2004,07:23,1182.75,1182.75,1182.50,1182.50,6,5,11.00
11/26/2004,07:24,1182.75,1182.75,1182.75,1182.75,16,0,16.00
11/26/2004,07:25,1182.75,1182.75,1182.75,1182.75,4,0,4.00
11/26/2004,07:26,1182.75,1183.00,1182.75,1183.00,47,0,47.00
11/26/2004,07:27,1183.00,1183.00,1183.00,1183.00,10,0,10.00
11/26/2004,07:28,1183.00,1183.00,1182.75,1182.75,5,1,6.00
11/26/2004,07:29,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/26/2004,07:30,1183.00,1183.00,1183.00,1183.00,1,0,1.00
11/26/2004,07:32,1183.00,1183.00,1183.00,1183.00,6,0,6.00
11/26/2004,07:33,1183.00,1183.00,1183.00,1183.00,5,0,5.00
11/26/2004,07:34,1183.00,1183.00,1182.75,1183.00,140,2,142.00
11/26/2004,07:35,1182.75,1182.75,1182.75,1182.75,0,5,5.00
11/26/2004,07:36,1182.75,1182.75,1182.75,1182.75,0,66,66.00
11/26/2004,07:37,1182.75,1182.75,1182.75,1182.75,0,26,26.00
11/26/2004,07:38,1182.75,1182.75,1182.75,1182.75,0,1,1.00
11/26/2004,07:41,1182.75,1182.75,1182.75,1182.75,0,6,6.00
11/26/2004,07:42,1182.75,1182.75,1182.50,1182.50,0,6,6.00
11/26/2004,07:44,1182.50,1182.50,1182.50,1182.50,0,1,1.00
11/26/2004,07:45,1182.50,1182.50,1182.50,1182.50,0,41,41.00
11/26/2004,07:46,1182.50,1182.75,1182.50,1182.75,6,21,27.00
11/26/2004,07:47,1182.75,1182.75,1182.50,1182.75,9,2,11.00
11/26/2004,07:48,1182.50,1182.50,1182.50,1182.50,0,67,67.00
11/26/2004,07:49,1182.50,1182.50,1182.50,1182.50,0,2,2.00
11/26/2004,07:50,1182.50,1182.75,1182.25,1182.50,9,48,57.00
11/26/2004,07:51,1182.50,1182.50,1182.25,1182.25,3,1,4.00
11/26/2004,07:52,1182.50,1182.50,1182.50,1182.50,40,0,40.00
11/26/2004,07:53,1182.50,1182.50,1182.25,1182.50,13,6,19.00
11/26/2004,07:54,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/26/2004,07:55,1182.50,1182.50,1182.50,1182.50,30,0,30.00
11/26/2004,07:56,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/26/2004,07:57,1182.75,1182.75,1182.75,1182.75,38,0,38.00
11/26/2004,07:58,1182.75,1182.75,1182.75,1182.75,15,0,15.00
11/26/2004,07:59,1182.75,1182.75,1182.75,1182.75,17,0,17.00
11/26/2004,08:00,1182.75,1182.75,1182.75,1182.75,1,0,1.00
11/26/2004,08:01,1183.00,1183.25,1183.00,1183.00,145,22,167.00
11/26/2004,08:02,1183.25,1183.25,1183.00,1183.25,4,25,29.00
11/26/2004,08:03,1183.00,1183.25,1183.00,1183.25,6,9,15.00
11/26/2004,08:04,1183.25,1183.25,1183.25,1183.25,3,0,3.00
11/26/2004,08:05,1183.00,1183.00,1183.00,1183.00,0,14,14.00
11/26/2004,08:06,1183.00,1183.00,1183.00,1183.00,0,24,24.00
11/26/2004,08:07,1183.00,1183.00,1183.00,1183.00,0,6,6.00
11/26/2004,08:08,1183.00,1183.25,1182.75,1183.00,51,17,68.00
11/26/2004,08:09,1183.00,1183.25,1183.00,1183.25,4,0,4.00
11/26/2004,08:10,1183.00,1183.25,1183.00,1183.00,8,11,19.00
11/26/2004,08:11,1183.00,1183.25,1183.00,1183.00,1,12,13.00
11/26/2004,08:12,1183.25,1183.25,1183.00,1183.00,4,51,55.00
11/26/2004,08:13,1183.00,1183.00,1182.75,1182.75,0,23,23.00
11/26/2004,08:14,1182.75,1183.00,1182.75,1183.00,6,10,16.00
11/26/2004,08:15,1182.75,1183.00,1182.50,1182.50,15,55,70.00
11/26/2004,08:16,1182.75,1183.00,1182.75,1183.00,34,2,36.00
11/26/2004,08:18,1182.75,1183.00,1182.50,1182.75,10,45,55.00
11/26/2004,08:19,1183.00,1183.25,1183.00,1183.25,147,2,149.00
11/26/2004,08:20,1183.25,1183.25,1183.00,1183.00,4,3,7.00
11/26/2004,08:21,1183.00,1183.25,1183.00,1183.00,1,83,84.00
11/26/2004,08:22,1183.00,1183.00,1183.00,1183.00,0,21,21.00
11/26/2004,08:23,1183.00,1183.00,1182.75,1182.75,0,127,127.00
11/26/2004,08:24,1182.50,1182.75,1182.50,1182.50,2,129,131.00
11/26/2004,08:25,1182.50,1182.50,1182.50,1182.50,0,22,22.00
11/26/2004,08:26,1182.50,1182.75,1182.50,1182.50,100,76,176.00
11/26/2004,08:27,1182.50,1182.50,1182.25,1182.25,14,38,52.00
11/26/2004,08:28,1182.50,1182.50,1182.25,1182.25,1,3,4.00
11/26/2004,08:29,1182.25,1182.25,1182.25,1182.25,0,235,235.00
11/26/2004,08:30,1182.25,1182.75,1182.00,1182.50,336,139,475.00
11/26/2004,08:31,1182.50,1182.75,1182.00,1182.50,657,843,1500.00
11/26/2004,08:32,1182.25,1182.75,1182.25,1182.50,408,145,553.00
11/26/2004,08:33,1182.75,1183.50,1182.50,1183.25,921,329,1250.00
11/26/2004,08:34,1183.25,1183.25,1182.75,1183.00,336,322,658.00
11/26/2004,08:35,1183.00,1183.25,1182.75,1183.25,388,72,460.00
11/26/2004,08:36,1183.00,1184.00,1183.00,1183.50,852,404,1256.00
11/26/2004,08:37,1183.75,1184.00,1183.50,1183.75,486,398,884.00
11/26/2004,08:38,1183.75,1184.00,1183.75,1183.75,65,385,450.00
11/26/2004,08:39,1183.75,1184.00,1183.50,1183.75,742,234,976.00
11/26/2004,08:40,1184.00,1184.25,1183.75,1184.00,590,553,1143.00
11/26/2004,08:41,1184.00,1184.00,1183.50,1183.75,204,311,515.00
11/26/2004,08:42,1183.75,1184.00,1183.50,1183.75,322,406,728.00
11/26/2004,08:43,1183.75,1184.50,1183.50,1184.50,759,324,1083.00
11/26/2004,08:44,1184.50,1184.50,1184.00,1184.25,493,510,1003.00
11/26/2004,08:45,1184.25,1185.00,1184.25,1185.00,1908,37,1945.00
11/26/2004,08:46,1185.00,1185.25,1184.50,1185.25,1213,508,1721.00
11/26/2004,08:47,1185.00,1185.25,1184.75,1185.00,830,428,1258.00
11/26/2004,08:48,1185.00,1185.00,1184.75,1184.75,188,155,343.00
11/26/2004,08:49,1184.75,1185.00,1184.75,1184.75,539,252,791.00
11/26/2004,08:50,1185.00,1185.25,1184.75,1185.00,147,172,319.00
11/26/2004,08:51,1185.00,1186.00,1185.00,1185.75,2138,544,2682.00
11/26/2004,08:52,1185.75,1185.75,1185.50,1185.50,175,135,310.00
11/26/2004,08:53,1185.75,1185.75,1185.00,1185.00,180,1012,1192.00
11/26/2004,08:54,1185.00,1185.50,1184.75,1185.00,564,757,1321.00
11/26/2004,08:55,1185.25,1185.25,1185.00,1185.00,314,143,457.00
11/26/2004,08:56,1185.00,1185.25,1185.00,1185.00,116,71,187.00
11/26/2004,08:57,1185.25,1185.50,1185.00,1185.00,299,648,947.00
11/26/2004,08:58,1185.00,1185.00,1184.75,1184.75,31,865,896.00
11/26/2004,08:59,1184.75,1185.25,1184.75,1185.25,641,27,668.00
11/26/2004,09:00,1185.00,1185.25,1184.75,1185.25,208,178,386.00
11/26/2004,09:01,1185.25,1186.00,1185.25,1186.00,1886,107,1993.00
11/26/2004,09:02,1186.00,1186.25,1185.75,1186.00,1405,773,2178.00
11/26/2004,09:03,1185.75,1186.00,1185.25,1185.50,39,544,583.00
11/26/2004,09:04,1185.25,1185.50,1185.25,1185.25,75,132,207.00
11/26/2004,09:05,1185.25,1185.50,1185.25,1185.25,57,41,98.00
11/26/2004,09:06,1185.50,1185.50,1185.25,1185.50,147,80,227.00
11/26/2004,09:07,1185.25,1185.50,1184.75,1184.75,84,729,813.00
11/26/2004,09:08,1185.00,1185.00,1184.75,1184.75,295,915,1210.00
11/26/2004,09:09,1184.75,1185.00,1184.50,1184.50,118,400,518.00
11/26/2004,09:10,1184.50,1185.00,1184.25,1184.75,307,853,1160.00
11/26/2004,09:11,1184.75,1184.75,1184.25,1184.25,13,1230,1243.00
11/26/2004,09:12,1184.50,1184.75,1184.25,1184.50,221,152,373.00
11/26/2004,09:13,1184.50,1184.50,1184.25,1184.50,96,13,109.00
11/26/2004,09:14,1184.50,1184.75,1184.25,1184.50,565,1055,1620.00
11/26/2004,09:15,1184.25,1184.75,1184.25,1184.75,239,13,252.00
11/26/2004,09:16,1184.75,1185.00,1184.50,1184.75,236,314,550.00
11/26/2004,09:17,1184.75,1184.75,1184.50,1184.50,580,37,617.00
11/26/2004,09:18,1184.50,1184.75,1184.50,1184.75,46,13,59.00
11/26/2004,09:19,1184.75,1184.75,1184.50,1184.75,677,23,700.00
11/26/2004,09:20,1184.75,1184.75,1184.50,1184.75,182,7,189.00
11/26/2004,09:21,1184.75,1184.75,1184.50,1184.75,307,6,313.00
11/26/2004,09:22,1184.75,1184.75,1184.50,1184.50,68,74,142.00
11/26/2004,09:23,1184.75,1184.75,1184.25,1184.75,163,828,991.00
11/26/2004,09:24,1184.75,1184.75,1184.50,1184.50,26,46,72.00
11/26/2004,09:25,1184.50,1184.75,1184.50,1184.50,16,250,266.00
11/26/2004,09:26,1184.50,1184.75,1184.50,1184.50,3,422,425.00
11/26/2004,09:27,1184.50,1184.75,1184.25,1184.50,149,51,200.00
11/26/2004,09:28,1184.50,1184.75,1184.50,1184.50,32,58,90.00
11/26/2004,09:29,1184.50,1185.00,1184.50,1184.75,422,14,436.00
11/26/2004,09:30,1185.00,1185.00,1184.75,1185.00,26,6,32.00
11/26/2004,09:31,1184.75,1185.00,1184.75,1184.75,34,153,187.00
11/26/2004,09:32,1184.75,1185.00,1184.75,1184.75,243,48,291.00
11/26/2004,09:33,1185.00,1185.50,1184.75,1185.25,1003,651,1654.00
11/26/2004,09:34,1185.25,1185.25,1184.75,1185.00,218,569,787.00
11/26/2004,09:35,1185.00,1185.25,1184.75,1185.00,359,506,865.00
11/26/2004,09:36,1184.75,1185.25,1184.75,1185.25,450,17,467.00
11/26/2004,09:37,1185.25,1185.50,1185.25,1185.25,176,53,229.00
11/26/2004,09:38,1185.25,1185.75,1185.00,1185.50,1008,509,1517.00
11/26/2004,09:39,1185.50,1185.75,1185.25,1185.50,126,390,516.00
11/26/2004,09:40,1185.50,1185.75,1185.00,1185.00,307,507,814.00
11/26/2004,09:41,1185.25,1185.50,1185.00,1185.25,95,136,231.00
11/26/2004,09:42,1185.25,1185.50,1185.00,1185.25,59,21,80.00
11/26/2004,09:43,1185.25,1185.25,1185.00,1185.00,4,188,192.00
11/26/2004,09:44,1185.25,1185.25,1184.75,1185.00,252,176,428.00
11/26/2004,09:45,1185.00,1185.25,1185.00,1185.25,38,32,70.00
11/26/2004,09:46,1185.00,1185.25,1185.00,1185.00,31,182,213.00
11/26/2004,09:47,1185.00,1185.50,1185.00,1185.50,172,75,247.00
11/26/2004,09:48,1185.25,1185.50,1185.00,1185.25,6,358,364.00
11/26/2004,09:49,1185.25,1185.50,1185.25,1185.50,48,56,104.00
11/26/2004,09:50,1185.50,1185.50,1185.25,1185.50,18,62,80.00
11/26/2004,09:51,1185.25,1185.50,1185.00,1185.25,65,135,200.00
11/26/2004,09:52,1185.25,1185.50,1185.25,1185.50,87,56,143.00
11/26/2004,09:53,1185.25,1185.50,1185.00,1185.25,141,107,248.00
11/26/2004,09:54,1185.25,1185.50,1185.00,1185.50,94,9,103.00
11/26/2004,09:55,1185.50,1185.50,1185.25,1185.25,13,155,168.00
11/26/2004,09:56,1185.25,1185.50,1184.75,1185.00,199,802,1001.00
11/26/2004,09:57,1185.00,1185.50,1185.00,1185.25,453,161,614.00
11/26/2004,09:58,1185.25,1185.50,1185.25,1185.25,9,85,94.00
11/26/2004,09:59,1185.50,1186.00,1185.50,1186.00,1594,33,1627.00
11/26/2004,10:00,1185.75,1186.25,1185.75,1186.25,1195,42,1237.00
11/26/2004,10:01,1186.00,1186.00,1185.75,1186.00,154,254,408.00
11/26/2004,10:02,1186.00,1186.50,1185.75,1186.50,1518,97,1615.00
11/26/2004,10:03,1186.25,1187.25,1186.00,1186.75,3352,467,3819.00
11/26/2004,10:04,1186.75,1187.00,1186.50,1186.75,491,711,1202.00
11/26/2004,10:05,1186.75,1187.00,1186.50,1186.75,1272,153,1425.00
11/26/2004,10:06,1187.00,1187.00,1186.75,1187.00,174,299,473.00
11/26/2004,10:07,1187.00,1187.00,1186.50,1186.75,86,263,349.00
11/26/2004,10:08,1186.75,1186.75,1186.50,1186.50,287,391,678.00
11/26/2004,10:09,1186.50,1187.25,1186.50,1187.25,1684,77,1761.00
11/26/2004,10:10,1187.25,1187.50,1187.00,1187.25,867,370,1237.00
11/26/2004,10:11,1187.25,1187.25,1187.00,1187.00,775,1041,1816.00
11/26/2004,10:12,1187.00,1187.00,1186.50,1186.50,95,805,900.00
11/26/2004,10:13,1186.50,1187.25,1186.50,1186.75,556,188,744.00
11/26/2004,10:14,1187.00,1187.00,1186.50,1186.75,15,316,331.00
11/26/2004,10:15,1186.75,1186.75,1186.50,1186.75,384,3,387.00
11/26/2004,10:16,1186.75,1187.00,1186.50,1186.75,63,35,98.00
11/26/2004,10:17,1186.50,1186.75,1186.50,1186.75,148,36,184.00
11/26/2004,10:18,1186.75,1186.75,1186.25,1186.50,325,795,1120.00
11/26/2004,10:19,1186.50,1186.75,1186.50,1186.75,62,36,98.00
11/26/2004,10:20,1186.50,1186.75,1186.50,1186.75,215,25,240.00
11/26/2004,10:21,1186.75,1187.00,1186.75,1186.75,148,17,165.00
11/26/2004,10:22,1186.75,1187.00,1186.75,1186.75,3,223,226.00
11/26/2004,10:23,1186.75,1187.00,1186.75,1186.75,13,316,329.00
11/26/2004,10:24,1186.75,1187.00,1186.75,1187.00,51,42,93.00
11/26/2004,10:25,1187.00,1187.00,1186.75,1186.75,129,162,291.00
11/26/2004,10:26,1186.75,1187.00,1186.75,1186.75,8,181,189.00
11/26/2004,10:27,1186.75,1187.00,1186.50,1186.75,13,155,168.00
11/26/2004,10:28,1186.50,1186.75,1186.25,1186.50,274,407,681.00
11/26/2004,10:29,1186.50,1186.50,1186.25,1186.25,4,169,173.00
11/26/2004,10:30,1186.25,1186.50,1186.25,1186.25,175,312,487.00
11/26/2004,10:31,1186.50,1186.50,1186.00,1186.25,62,422,484.00
11/26/2004,10:32,1186.00,1186.25,1186.00,1186.25,119,47,166.00
11/26/2004,10:33,1186.25,1186.25,1185.50,1186.00,382,1396,1778.00
11/26/2004,10:34,1186.00,1186.00,1185.50,1185.50,18,220,238.00
11/26/2004,10:35,1185.75,1186.00,1185.50,1185.75,314,160,474.00
11/26/2004,10:36,1185.75,1186.00,1185.50,1185.75,154,7,161.00
11/26/2004,10:37,1185.50,1185.75,1185.25,1185.50,87,1446,1533.00
11/26/2004,10:38,1185.25,1185.75,1185.25,1185.50,159,114,273.00
11/26/2004,10:39,1185.50,1185.75,1185.50,1185.75,17,89,106.00
11/26/2004,10:40,1185.50,1185.75,1185.00,1185.25,132,906,1038.00
11/26/2004,10:41,1185.25,1185.50,1185.25,1185.50,164,109,273.00
11/26/2004,10:42,1185.25,1185.50,1185.25,1185.25,19,26,45.00
11/26/2004,10:43,1185.50,1185.50,1185.25,1185.25,29,28,57.00
11/26/2004,10:44,1185.50,1185.50,1185.25,1185.50,457,12,469.00
11/26/2004,10:45,1185.50,1185.75,1185.25,1185.50,29,137,166.00
11/26/2004,10:46,1185.50,1185.50,1185.25,1185.50,25,4,29.00
11/26/2004,10:47,1185.50,1185.50,1185.25,1185.50,32,27,59.00
11/26/2004,10:48,1185.50,1185.50,1185.25,1185.25,14,26,40.00
11/26/2004,10:49,1185.50,1185.50,1185.25,1185.50,62,12,74.00
11/26/2004,10:50,1185.50,1185.50,1185.25,1185.50,41,46,87.00
11/26/2004,10:51,1185.25,1185.75,1185.25,1185.50,417,92,509.00
11/26/2004,10:52,1185.25,1185.50,1185.00,1185.00,62,494,556.00
11/26/2004,10:53,1185.00,1185.00,1184.75,1185.00,149,420,569.00
11/26/2004,10:54,1184.75,1185.50,1184.50,1185.00,1307,628,1935.00
11/26/2004,10:55,1185.25,1185.75,1185.00,1185.25,465,730,1195.00
11/26/2004,10:56,1185.25,1185.50,1185.00,1185.00,106,397,503.00
11/26/2004,10:57,1185.00,1185.25,1185.00,1185.25,7,55,62.00
11/26/2004,10:58,1185.00,1185.25,1184.75,1185.00,137,158,295.00
11/26/2004,10:59,1185.00,1185.25,1184.75,1185.00,48,58,106.00
11/26/2004,11:00,1185.00,1185.00,1184.50,1184.75,72,235,307.00
11/26/2004,11:01,1185.00,1185.00,1184.75,1184.75,17,31,48.00
11/26/2004,11:02,1184.75,1185.00,1184.75,1184.75,6,55,61.00
11/26/2004,11:03,1184.75,1185.00,1184.75,1185.00,5,33,38.00
11/26/2004,11:04,1184.75,1185.00,1184.75,1184.75,84,213,297.00
11/26/2004,11:05,1184.75,1185.00,1184.50,1185.00,313,108,421.00
11/26/2004,11:06,1185.00,1185.25,1184.75,1184.75,246,143,389.00
11/26/2004,11:07,1184.75,1185.00,1184.75,1185.00,105,22,127.00
11/26/2004,11:08,1185.00,1185.25,1184.75,1185.00,234,20,254.00
11/26/2004,11:09,1185.00,1185.25,1185.00,1185.00,15,27,42.00
11/26/2004,11:10,1185.25,1185.25,1185.00,1185.25,21,271,292.00
11/26/2004,11:11,1185.00,1185.25,1184.50,1184.50,4,842,846.00
11/26/2004,11:12,1184.75,1185.00,1184.50,1185.00,438,13,451.00
11/26/2004,11:13,1185.00,1185.00,1184.75,1185.00,206,75,281.00
11/26/2004,11:14,1185.00,1185.00,1184.75,1185.00,87,41,128.00
11/26/2004,11:15,1185.00,1185.00,1184.75,1185.00,30,9,39.00
11/26/2004,11:16,1185.00,1185.00,1184.75,1185.00,11,10,21.00
11/26/2004,11:17,1185.00,1185.00,1184.75,1184.75,230,329,559.00
11/26/2004,11:18,1184.75,1185.00,1184.75,1185.00,5,11,16.00
11/26/2004,11:19,1184.75,1185.25,1184.75,1185.25,387,8,395.00
11/26/2004,11:20,1185.25,1185.25,1185.00,1185.00,7,163,170.00
11/26/2004,11:21,1185.00,1185.00,1185.00,1185.00,0,145,145.00
11/26/2004,11:22,1184.75,1185.00,1184.75,1185.00,21,20,41.00
11/26/2004,11:23,1185.00,1185.00,1184.75,1184.75,10,25,35.00
11/26/2004,11:24,1185.00,1185.00,1184.75,1185.00,90,20,110.00
11/26/2004,11:25,1185.00,1185.00,1184.75,1184.75,36,34,70.00
11/26/2004,11:26,1185.00,1185.00,1184.75,1185.00,407,20,427.00
11/26/2004,11:27,1185.00,1185.25,1185.00,1185.25,149,65,214.00
11/26/2004,11:28,1185.25,1185.25,1185.00,1185.00,5,194,199.00
11/26/2004,11:29,1185.00,1185.00,1184.75,1184.75,92,199,291.00
11/26/2004,11:30,1184.75,1185.00,1184.75,1184.75,7,243,250.00
11/26/2004,11:31,1184.75,1185.00,1184.75,1184.75,24,73,97.00
11/26/2004,11:32,1185.00,1185.00,1184.75,1185.00,47,16,63.00
11/26/2004,11:33,1185.00,1185.75,1185.00,1185.75,1287,339,1626.00
11/26/2004,11:34,1185.50,1185.75,1185.50,1185.75,218,47,265.00
11/26/2004,11:35,1185.50,1186.00,1185.50,1185.75,790,698,1488.00
11/26/2004,11:36,1185.75,1185.75,1185.25,1185.75,816,701,1517.00
11/26/2004,11:37,1185.75,1185.75,1185.50,1185.75,191,5,196.00
11/26/2004,11:38,1185.75,1186.00,1185.75,1186.00,76,231,307.00
11/26/2004,11:39,1186.00,1186.00,1185.75,1186.00,29,135,164.00
11/26/2004,11:40,1185.75,1186.00,1185.75,1185.75,7,65,72.00
11/26/2004,11:41,1185.75,1186.00,1185.75,1185.75,221,552,773.00
11/26/2004,11:42,1185.75,1185.75,1185.50,1185.75,15,44,59.00
11/26/2004,11:43,1185.75,1185.75,1185.50,1185.75,38,123,161.00
11/26/2004,11:44,1185.50,1185.75,1185.50,1185.50,43,78,121.00
11/26/2004,11:45,1185.50,1186.00,1185.50,1186.00,589,877,1466.00
11/26/2004,11:46,1185.75,1185.75,1185.50,1185.50,84,430,514.00
11/26/2004,11:47,1185.50,1185.50,1185.25,1185.25,190,25,215.00
11/26/2004,11:48,1185.25,1185.50,1185.25,1185.25,41,484,525.00
11/26/2004,11:49,1185.25,1185.50,1185.00,1185.00,257,145,402.00
11/26/2004,11:50,1185.00,1185.00,1184.50,1184.75,477,1413,1890.00
11/26/2004,11:51,1184.75,1184.75,1184.50,1184.75,138,38,176.00
11/26/2004,11:52,1184.75,1184.75,1183.75,1184.00,589,2434,3023.00
11/26/2004,11:53,1184.00,1184.00,1183.25,1183.25,591,1734,2325.00
11/26/2004,11:54,1183.50,1183.50,1183.25,1183.50,319,617,936.00
11/26/2004,11:55,1183.25,1183.50,1183.00,1183.25,449,783,1232.00
11/26/2004,11:56,1183.25,1183.25,1183.00,1183.25,207,300,507.00
11/26/2004,11:57,1183.25,1183.75,1183.00,1183.50,975,62,1037.00
11/26/2004,11:58,1183.75,1183.75,1183.50,1183.75,133,129,262.00
11/26/2004,11:59,1183.50,1183.75,1183.25,1183.25,134,1010,1144.00
11/26/2004,12:00,1183.25,1183.50,1182.75,1182.75,1110,1786,2896.00
11/26/2004,12:01,1183.00,1183.25,1182.25,1182.75,835,1787,2622.00
11/26/2004,12:02,1182.75,1182.75,1182.25,1182.50,427,673,1100.00
11/26/2004,12:03,1182.50,1183.00,1182.50,1182.75,548,424,972.00
11/26/2004,12:04,1182.75,1182.75,1181.75,1182.25,674,2171,2845.00
11/26/2004,12:05,1182.25,1182.50,1181.75,1182.25,327,941,1268.00
11/26/2004,12:06,1182.25,1182.75,1182.00,1182.75,574,601,1175.00
11/26/2004,12:07,1182.50,1182.75,1182.25,1182.25,9,255,264.00
11/26/2004,12:08,1182.25,1182.50,1182.25,1182.25,244,18,262.00
11/26/2004,12:09,1182.25,1182.50,1182.00,1182.00,32,179,211.00
11/26/2004,12:10,1182.00,1182.25,1181.50,1181.50,213,1002,1215.00
11/26/2004,12:11,1181.75,1182.00,1181.50,1181.50,667,949,1616.00
11/26/2004,12:12,1181.50,1181.50,1181.00,1181.25,968,1206,2174.00
11/26/2004,12:13,1181.25,1181.50,1181.00,1181.00,673,719,1392.00
11/26/2004,12:14,1181.00,1181.25,1180.75,1181.00,861,1342,2203.00
11/26/2004,12:15,1180.75,1181.25,1180.50,1180.75,1323,2157,3480.00
11/26/2004,12:16,1180.50,1180.75,1180.50,1180.75,3,4,7.00
11/28/2004,17:01,1180.50,1181.00,1180.50,1180.75,196,459,655.00
11/28/2004,17:02,1180.50,1180.75,1180.25,1180.50,144,87,231.00
11/28/2004,17:03,1180.50,1180.75,1180.25,1180.50,30,17,47.00
11/28/2004,17:04,1180.50,1180.75,1180.50,1180.75,61,0,61.00
11/28/2004,17:05,1180.75,1180.75,1180.75,1180.75,19,0,19.00
11/28/2004,17:06,1180.75,1180.75,1180.50,1180.75,32,6,38.00
11/28/2004,17:07,1180.75,1180.75,1180.50,1180.75,26,51,77.00
11/28/2004,17:08,1180.75,1180.75,1180.50,1180.75,18,10,28.00
11/28/2004,17:09,1180.50,1180.50,1180.50,1180.50,0,5,5.00
11/28/2004,17:10,1180.75,1181.00,1180.75,1181.00,105,0,105.00
11/28/2004,17:11,1181.00,1181.00,1181.00,1181.00,34,0,34.00
11/28/2004,17:12,1181.25,1181.25,1181.25,1181.25,2,0,2.00
11/28/2004,17:13,1181.00,1181.25,1181.00,1181.25,1,1,2.00
11/28/2004,17:14,1181.25,1181.25,1181.00,1181.25,9,3,12.00
11/28/2004,17:15,1181.25,1181.25,1181.25,1181.25,15,0,15.00
11/28/2004,17:16,1181.25,1181.25,1181.00,1181.25,3,1,4.00
11/28/2004,17:17,1181.25,1181.25,1181.25,1181.25,31,0,31.00
11/28/2004,17:18,1181.25,1181.50,1181.25,1181.25,9,1,10.00
11/28/2004,17:19,1181.25,1181.25,1181.25,1181.25,0,2,2.00
11/28/2004,17:20,1181.25,1181.25,1181.25,1181.25,0,26,26.00
11/28/2004,17:21,1181.00,1181.25,1181.00,1181.25,1,2,3.00
11/28/2004,17:22,1181.25,1181.50,1181.25,1181.50,7,0,7.00
11/28/2004,17:23,1181.50,1181.50,1181.50,1181.50,3,0,3.00
11/28/2004,17:25,1181.50,1181.50,1181.25,1181.25,15,1,16.00
11/28/2004,17:26,1181.50,1181.50,1181.50,1181.50,9,0,9.00
11/28/2004,17:27,1181.25,1181.50,1181.25,1181.25,3,57,60.00
11/28/2004,17:28,1181.25,1181.50,1181.25,1181.50,33,15,48.00
11/28/2004,17:29,1181.50,1181.75,1181.50,1181.50,56,6,62.00
11/28/2004,17:30,1181.75,1181.75,1181.50,1181.50,2,6,8.00
11/28/2004,17:31,1181.50,1181.50,1181.50,1181.50,0,33,33.00
11/28/2004,17:32,1181.50,1181.75,1181.50,1181.75,178,15,193.00
11/28/2004,17:33,1181.75,1181.75,1181.75,1181.75,25,0,25.00
11/28/2004,17:34,1182.00,1182.25,1182.00,1182.25,41,0,41.00
11/28/2004,17:35,1182.00,1182.25,1182.00,1182.25,2,1,3.00
11/28/2004,17:36,1182.00,1182.25,1182.00,1182.25,3,1,4.00
11/28/2004,17:37,1182.25,1182.25,1182.00,1182.00,6,2,8.00
11/28/2004,17:38,1182.25,1182.25,1182.25,1182.25,18,0,18.00
11/28/2004,17:39,1182.00,1182.25,1182.00,1182.00,1,77,78.00
11/28/2004,17:40,1182.00,1182.25,1182.00,1182.00,1,16,17.00
11/28/2004,17:42,1182.00,1182.00,1182.00,1182.00,0,7,7.00
11/28/2004,17:43,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/28/2004,17:44,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/28/2004,17:45,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/28/2004,17:46,1182.00,1182.00,1181.75,1181.75,0,13,13.00
11/28/2004,17:47,1182.00,1182.00,1182.00,1182.00,5,0,5.00
11/28/2004,17:48,1182.00,1182.00,1182.00,1182.00,3,0,3.00
11/28/2004,17:49,1182.00,1182.00,1181.75,1182.00,7,1,8.00
11/28/2004,17:50,1182.25,1182.25,1182.00,1182.25,2,1,3.00
11/28/2004,17:51,1182.25,1182.25,1182.00,1182.00,15,1,16.00
11/28/2004,17:52,1182.25,1182.25,1182.00,1182.00,1,11,12.00
11/28/2004,17:53,1182.25,1182.25,1182.00,1182.00,2,1,3.00
11/28/2004,17:55,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/28/2004,17:56,1182.00,1182.25,1182.00,1182.25,5,15,20.00
11/28/2004,17:57,1182.00,1182.25,1182.00,1182.00,1,31,32.00
11/28/2004,17:58,1182.00,1182.00,1182.00,1182.00,0,14,14.00
11/28/2004,17:59,1182.25,1182.25,1182.00,1182.00,2,53,55.00
11/28/2004,18:00,1182.00,1182.00,1182.00,1182.00,0,9,9.00
11/28/2004,18:01,1182.00,1182.00,1182.00,1182.00,0,1,1.00
11/28/2004,18:02,1182.00,1182.25,1182.00,1182.25,29,4,33.00
11/28/2004,18:03,1182.00,1182.25,1182.00,1182.25,2,2,4.00
11/28/2004,18:04,1182.00,1182.00,1182.00,1182.00,0,10,10.00
11/28/2004,18:05,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/28/2004,18:06,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/28/2004,18:07,1182.00,1182.00,1182.00,1182.00,0,3,3.00
11/28/2004,18:08,1182.25,1182.25,1182.00,1182.00,2,1,3.00
11/28/2004,18:09,1182.25,1182.25,1182.25,1182.25,41,0,41.00
11/28/2004,18:10,1182.25,1182.50,1182.25,1182.50,100,0,100.00
11/28/2004,18:11,1182.50,1182.50,1182.50,1182.50,5,0,5.00
11/28/2004,18:13,1182.50,1182.50,1182.50,1182.50,30,0,30.00
11/28/2004,18:14,1182.50,1182.50,1182.50,1182.50,7,0,7.00
11/28/2004,18:15,1182.50,1182.50,1182.50,1182.50,72,0,72.00
11/28/2004,18:16,1182.25,1182.25,1182.25,1182.25,0,7,7.00
11/28/2004,18:17,1182.50,1182.50,1182.25,1182.25,2,1,3.00
11/28/2004,18:18,1182.50,1182.50,1182.50,1182.50,68,0,68.00
11/28/2004,18:19,1182.75,1182.75,1182.50,1182.50,5,1,6.00
11/28/2004,18:20,1182.75,1182.75,1182.75,1182.75,9,0,9.00
11/28/2004,18:21,1182.50,1182.50,1182.25,1182.50,1,15,16.00
11/28/2004,18:22,1182.25,1182.25,1182.25,1182.25,0,2,2.00
11/28/2004,18:25,1182.25,1182.50,1182.25,1182.50,11,1,12.00
11/28/2004,18:26,1182.25,1182.50,1182.25,1182.25,1,29,30.00
11/28/2004,18:27,1182.25,1182.25,1182.00,1182.00,0,11,11.00
11/28/2004,18:28,1182.00,1182.00,1182.00,1182.00,0,28,28.00
11/28/2004,18:29,1182.00,1182.25,1182.00,1182.25,13,1,14.00
11/28/2004,18:30,1182.25,1182.25,1182.25,1182.25,25,0,25.00
11/28/2004,18:31,1182.25,1182.25,1182.25,1182.25,19,0,19.00
11/28/2004,18:32,1182.25,1182.25,1182.25,1182.25,11,0,11.00
11/28/2004,18:33,1182.25,1182.25,1182.25,1182.25,24,0,24.00
11/28/2004,18:35,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/28/2004,18:37,1182.00,1182.25,1182.00,1182.25,3,1,4.00
11/28/2004,18:38,1182.25,1182.25,1182.25,1182.25,1,0,1.00
11/28/2004,18:39,1182.00,1182.00,1182.00,1182.00,0,13,13.00
11/28/2004,18:40,1182.00,1182.00,1182.00,1182.00,0,36,36.00
11/28/2004,18:41,1182.00,1182.00,1182.00,1182.00,0,6,6.00
11/28/2004,18:42,1182.00,1182.00,1182.00,1182.00,0,5,5.00
11/28/2004,18:44,1182.00,1182.25,1181.75,1182.00,7,15,22.00
11/28/2004,18:45,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/28/2004,18:46,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/28/2004,18:47,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/28/2004,18:49,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/28/2004,18:50,1182.00,1182.00,1182.00,1182.00,5,0,5.00
11/28/2004,18:51,1182.00,1182.00,1182.00,1182.00,3,0,3.00
11/28/2004,18:52,1182.00,1182.00,1182.00,1182.00,4,0,4.00
11/28/2004,18:53,1182.00,1182.00,1182.00,1182.00,2,0,2.00
11/28/2004,18:55,1182.00,1182.00,1182.00,1182.00,9,0,9.00
11/28/2004,18:57,1182.25,1182.25,1182.25,1182.25,5,0,5.00
11/28/2004,18:58,1182.00,1182.00,1182.00,1182.00,0,6,6.00
11/28/2004,18:59,1182.00,1182.00,1182.00,1182.00,0,5,5.00
11/28/2004,19:00,1181.75,1181.75,1181.50,1181.75,29,37,66.00
11/28/2004,19:01,1181.75,1181.75,1181.50,1181.50,11,21,32.00
11/28/2004,19:02,1181.50,1181.50,1181.25,1181.25,0,115,115.00
11/28/2004,19:03,1181.25,1181.25,1181.25,1181.25,0,10,10.00
11/28/2004,19:04,1181.25,1181.25,1181.25,1181.25,0,16,16.00
11/28/2004,19:05,1181.25,1181.50,1181.25,1181.50,2,1,3.00
11/28/2004,19:06,1181.50,1181.75,1181.25,1181.25,5,3,8.00
11/28/2004,19:07,1181.75,1181.75,1181.50,1181.50,4,1,5.00
11/28/2004,19:08,1181.75,1181.75,1181.75,1181.75,6,0,6.00
11/28/2004,19:09,1181.75,1181.75,1181.75,1181.75,7,0,7.00
11/28/2004,19:11,1181.75,1181.75,1181.50,1181.75,23,5,28.00
11/28/2004,19:12,1181.75,1181.75,1181.50,1181.50,1,1,2.00
11/28/2004,19:13,1181.75,1181.75,1181.75,1181.75,9,0,9.00
11/28/2004,19:14,1181.75,1181.75,1181.75,1181.75,1,0,1.00
11/28/2004,19:16,1181.75,1182.00,1181.75,1182.00,2,0,2.00
11/28/2004,19:17,1182.00,1182.00,1182.00,1182.00,1,0,1.00
11/28/2004,19:18,1182.00,1182.00,1182.00,1182.00,8,0,8.00
11/28/2004,19:19,1182.00,1182.25,1182.00,1182.25,5,0,5.00
11/28/2004,19:21,1182.00,1182.50,1182.00,1182.50,52,6,58.00
11/28/2004,19:22,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/28/2004,19:23,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/28/2004,19:24,1182.25,1182.25,1182.00,1182.25,2,12,14.00
11/28/2004,19:26,1182.25,1182.25,1182.25,1182.25,2,0,2.00
11/28/2004,19:29,1182.00,1182.25,1182.00,1182.25,12,1,13.00
11/28/2004,19:30,1182.25,1182.50,1182.25,1182.25,6,3,9.00
11/28/2004,19:31,1182.25,1182.50,1182.25,1182.25,5,4,9.00
11/28/2004,19:33,1182.50,1182.50,1182.50,1182.50,2,0,2.00
11/28/2004,19:34,1182.50,1182.50,1182.50,1182.50,3,0,3.00
11/28/2004,19:35,1182.50,1182.50,1182.50,1182.50,1,0,1.00
11/28/2004,19:37,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/28/2004,19:38,1182.50,1182.50,1182.50,1182.50,6,0,6.00
11/28/2004,19:39,1182.50,1182.50,1182.25,1182.50,9,2,11.00
11/28/2004,19:41,1182.25,1182.50,1182.25,1182.50,2,4,6.00
11/28/2004,19:42,1182.25,1182.25,1182.25,1182.25,0,1,1.00
11/28/2004,19:43,1182.50,1182.50,1182.25,1182.50,11,1,12.00
11/28/2004,19:44,1182.50,1182.50,1182.50,1182.50,12,0,12.00
11/28/2004,19:45,1182.50,1182.50,1182.50,1182.50,4,0,4.00
11/28/2004,19:48,1182.50,1182.50,1182.50,1182.50,14,0,14.00
11/28/2004,19:49,1182.75,1182.75,1182.75,1182.75,58,0,58.00
11/28/2004,19:50,1182.75,1182.75,1182.75,1182.75,29,0,29.00
11/28/2004,19:51,1182.75,1182.75,1182.75,1182.75,16,0,16.00
11/28/2004,19:52,1182.75,1182.75,1182.50,1182.50,11,1,12.00
11/28/2004,19:53,1182.75,1183.00,1182.75,1182.75,11,3,14.00
11/28/2004,19:54,1182.75,1182.75,1182.75,1182.75,0,41,41.00
11/28/2004,19:55,1182.75,1182.75,1182.75,1182.75,0,26,26.00
11/28/2004,19:56,1182.75,1182.75,1182.75,1182.75,0,2,2.00
11/28/2004,19:57,1182.75,1182.75,1182.75,1182.75,0,16,16.00
11/28/2004,19:58,1182.75,1183.00,1182.75,1183.00,134,6,140.00
11/28/2004,19:59,1183.25,1183.50,1183.25,1183.50,90,26,116.00
11/28/2004,20:00,1183.50,1183.75,1183.50,1183.50,153,96,249.00
11/28/2004,20:01,1183.25,1183.25,1183.25,1183.25,0,9,9.00
11/28/2004,20:02,1183.25,1183.25,1183.25,1183.25,0,150,150.00
11/28/2004,20:03,1183.25,1183.25,1183.00,1183.25,15,55,70.00
11/28/2004,20:04,1183.25,1183.50,1183.00,1183.50,9,3,12.00
11/28/2004,20:05,1183.25,1183.25,1183.25,1183.25,0,8,8.00
11/28/2004,20:06,1183.25,1183.50,1183.25,1183.50,27,2,29.00
11/28/2004,20:07,1183.75,1183.75,1183.50,1183.50,14,6,20.00
11/28/2004,20:08,1183.75,1183.75,1183.50,1183.75,24,10,34.00
11/28/2004,20:09,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/28/2004,20:10,1183.75,1183.75,1183.75,1183.75,58,0,58.00
11/28/2004,20:11,1183.75,1183.75,1183.75,1183.75,2,0,2.00
11/28/2004,20:12,1183.75,1183.75,1183.50,1183.50,6,2,8.00
11/28/2004,20:14,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/28/2004,20:15,1183.75,1183.75,1183.50,1183.50,1,1,2.00
11/28/2004,20:17,1183.50,1183.75,1183.50,1183.75,3,3,6.00
11/28/2004,20:18,1183.75,1183.75,1183.75,1183.75,15,0,15.00
11/28/2004,20:19,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/28/2004,20:20,1183.75,1183.75,1183.75,1183.75,6,0,6.00
11/28/2004,20:22,1183.75,1183.75,1183.75,1183.75,49,0,49.00
11/28/2004,20:23,1183.75,1183.75,1183.75,1183.75,65,0,65.00
11/28/2004,20:24,1183.75,1183.75,1183.75,1183.75,5,0,5.00
11/28/2004,20:25,1183.75,1183.75,1183.75,1183.75,20,0,20.00
11/28/2004,20:26,1183.50,1183.75,1183.50,1183.75,1,3,4.00
11/28/2004,20:27,1183.50,1183.50,1183.50,1183.50,0,3,3.00
11/28/2004,20:28,1183.75,1183.75,1183.50,1183.50,10,2,12.00
11/28/2004,20:29,1183.50,1183.75,1183.50,1183.75,2,4,6.00
11/28/2004,20:32,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/28/2004,20:34,1183.50,1183.50,1183.50,1183.50,0,10,10.00
11/28/2004,20:35,1183.50,1183.50,1183.50,1183.50,0,9,9.00
11/28/2004,20:36,1183.50,1183.50,1183.50,1183.50,0,4,4.00
11/28/2004,20:37,1183.50,1183.50,1183.50,1183.50,0,10,10.00
11/28/2004,20:38,1183.50,1183.50,1183.50,1183.50,0,10,10.00
11/28/2004,20:41,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/28/2004,20:42,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/28/2004,20:43,1183.50,1183.50,1183.50,1183.50,0,20,20.00
11/28/2004,20:44,1183.50,1183.50,1183.50,1183.50,0,8,8.00
11/28/2004,20:45,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/28/2004,20:46,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/28/2004,20:49,1183.75,1183.75,1183.50,1183.50,4,5,9.00
11/28/2004,20:50,1183.50,1183.50,1183.50,1183.50,0,11,11.00
11/28/2004,20:51,1183.50,1183.75,1183.50,1183.75,2,1,3.00
11/28/2004,20:52,1183.50,1183.50,1183.50,1183.50,0,8,8.00
11/28/2004,20:53,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/28/2004,20:59,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/28/2004,21:02,1183.50,1183.75,1183.50,1183.50,1,6,7.00
11/28/2004,21:03,1183.50,1183.75,1183.50,1183.50,1,16,17.00
11/28/2004,21:06,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/28/2004,21:08,1183.50,1183.50,1183.50,1183.50,0,1,1.00
11/28/2004,21:11,1183.50,1183.75,1183.50,1183.75,2,3,5.00
11/28/2004,21:13,1183.50,1183.50,1183.50,1183.50,0,2,2.00
11/28/2004,21:14,1183.50,1183.50,1183.50,1183.50,0,4,4.00
11/28/2004,21:15,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/28/2004,21:17,1183.75,1183.75,1183.50,1183.50,1,4,5.00
11/28/2004,21:18,1183.50,1183.50,1183.50,1183.50,0,3,3.00
11/28/2004,21:19,1183.75,1183.75,1183.75,1183.75,3,0,3.00
11/28/2004,21:20,1183.75,1183.75,1183.75,1183.75,5,0,5.00
11/28/2004,21:24,1183.75,1183.75,1183.75,1183.75,1,0,1.00
11/28/2004,21:25,1183.75,1183.75,1183.75,1183.75,129,0,129.00
11/28/2004,21:26,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/28/2004,21:29,1184.00,1184.00,1184.00,1184.00,94,0,94.00
11/28/2004,21:30,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/28/2004,21:31,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/28/2004,21:33,1184.00,1184.00,1184.00,1184.00,73,0,73.00
11/28/2004,21:34,1184.25,1184.25,1184.25,1184.25,42,0,42.00
11/28/2004,21:36,1184.25,1184.25,1184.25,1184.25,23,0,23.00
11/28/2004,21:37,1184.00,1184.25,1184.00,1184.25,26,2,28.00
11/28/2004,21:38,1184.25,1184.50,1184.25,1184.25,13,18,31.00
11/28/2004,21:39,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/28/2004,21:40,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/28/2004,21:41,1184.25,1184.25,1184.25,1184.25,0,29,29.00
11/28/2004,21:42,1184.00,1184.25,1184.00,1184.25,80,5,85.00
11/28/2004,21:43,1184.25,1184.50,1184.25,1184.25,15,12,27.00
11/28/2004,21:44,1184.25,1184.25,1184.25,1184.25,0,32,32.00
11/28/2004,21:45,1184.25,1184.25,1184.25,1184.25,0,7,7.00
11/28/2004,21:46,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/28/2004,21:47,1184.50,1184.50,1184.50,1184.50,18,0,18.00
11/28/2004,21:48,1184.25,1184.50,1184.25,1184.25,8,79,87.00
11/28/2004,21:49,1184.00,1184.00,1184.00,1184.00,0,7,7.00
11/28/2004,21:50,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/28/2004,21:51,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/28/2004,21:52,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/28/2004,21:56,1184.00,1184.00,1184.00,1184.00,0,12,12.00
11/28/2004,21:58,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/28/2004,22:00,1184.25,1184.25,1184.25,1184.25,58,0,58.00
11/28/2004,22:01,1184.25,1184.50,1184.25,1184.50,4,2,6.00
11/28/2004,22:02,1184.25,1184.25,1184.25,1184.25,0,22,22.00
11/28/2004,22:03,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/28/2004,22:04,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/28/2004,22:05,1184.25,1184.25,1184.25,1184.25,0,12,12.00
11/28/2004,22:07,1184.25,1184.25,1184.25,1184.25,0,10,10.00
11/28/2004,22:08,1184.25,1184.25,1184.25,1184.25,0,25,25.00
11/28/2004,22:09,1184.25,1184.25,1184.25,1184.25,0,13,13.00
11/28/2004,22:10,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/28/2004,22:12,1184.25,1184.25,1184.00,1184.00,0,2,2.00
11/28/2004,22:13,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/28/2004,22:16,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/28/2004,22:17,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/28/2004,22:18,1184.00,1184.00,1184.00,1184.00,0,20,20.00
11/28/2004,22:19,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/28/2004,22:20,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/28/2004,22:21,1184.00,1184.25,1184.00,1184.25,1,1,2.00
11/28/2004,22:22,1184.25,1184.25,1184.00,1184.00,10,1,11.00
11/28/2004,22:23,1184.25,1184.25,1184.25,1184.25,15,0,15.00
11/28/2004,22:27,1184.25,1184.25,1184.25,1184.25,3,0,3.00
11/28/2004,22:28,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/28/2004,22:31,1184.00,1184.00,1184.00,1184.00,0,63,63.00
11/28/2004,22:32,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/28/2004,22:33,1184.00,1184.00,1184.00,1184.00,0,6,6.00
11/28/2004,22:34,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/28/2004,22:36,1184.00,1184.00,1184.00,1184.00,0,6,6.00
11/28/2004,22:37,1184.00,1184.00,1184.00,1184.00,0,2,2.00
11/28/2004,22:38,1184.00,1184.00,1184.00,1184.00,0,5,5.00
11/28/2004,22:41,1184.00,1184.00,1184.00,1184.00,0,10,10.00
11/28/2004,22:42,1184.00,1184.00,1184.00,1184.00,0,4,4.00
11/28/2004,22:44,1184.00,1184.00,1183.75,1183.75,0,7,7.00
11/28/2004,22:45,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/28/2004,22:46,1184.00,1184.00,1184.00,1184.00,4,0,4.00
11/28/2004,22:47,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/28/2004,22:48,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/28/2004,22:49,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/28/2004,22:51,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/28/2004,22:52,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/28/2004,22:56,1183.75,1183.75,1183.75,1183.75,0,11,11.00
11/28/2004,22:57,1183.75,1183.75,1183.75,1183.75,0,15,15.00
11/28/2004,22:58,1183.75,1183.75,1183.75,1183.75,0,3,3.00
11/28/2004,23:00,1183.75,1183.75,1183.75,1183.75,0,15,15.00
11/28/2004,23:01,1183.75,1183.75,1183.75,1183.75,0,10,10.00
11/28/2004,23:03,1183.75,1183.75,1183.75,1183.75,0,4,4.00
11/28/2004,23:07,1183.75,1183.75,1183.75,1183.75,0,25,25.00
11/28/2004,23:11,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/28/2004,23:12,1183.75,1183.75,1183.75,1183.75,0,8,8.00
11/28/2004,23:14,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/28/2004,23:15,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/28/2004,23:21,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/28/2004,23:24,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/28/2004,23:25,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/28/2004,23:27,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/28/2004,23:28,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/28/2004,23:31,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/28/2004,23:32,1183.75,1183.75,1183.75,1183.75,0,2,2.00
11/28/2004,23:42,1183.75,1183.75,1183.75,1183.75,0,5,5.00
11/28/2004,23:43,1183.75,1183.75,1183.75,1183.75,0,20,20.00
11/28/2004,23:44,1183.75,1183.75,1183.75,1183.75,0,7,7.00
11/28/2004,23:48,1183.75,1183.75,1183.75,1183.75,0,6,6.00
11/28/2004,23:51,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/28/2004,23:54,1184.00,1184.00,1184.00,1184.00,33,0,33.00
11/28/2004,23:58,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/29/2004,00:04,1184.00,1184.00,1184.00,1184.00,6,0,6.00
11/29/2004,00:05,1184.25,1184.25,1184.25,1184.25,12,0,12.00
11/29/2004,00:06,1184.25,1184.25,1184.25,1184.25,14,0,14.00
11/29/2004,00:11,1184.25,1184.50,1184.00,1184.00,4,4,8.00
11/29/2004,00:13,1184.25,1184.25,1184.25,1184.25,2,0,2.00
11/29/2004,00:15,1184.00,1184.00,1184.00,1184.00,0,1,1.00
11/29/2004,00:16,1184.25,1184.75,1184.25,1184.75,168,0,168.00
11/29/2004,00:17,1184.75,1184.75,1184.75,1184.75,53,0,53.00
11/29/2004,00:19,1184.50,1184.50,1184.50,1184.50,0,11,11.00
11/29/2004,00:20,1184.50,1184.50,1184.50,1184.50,0,40,40.00
11/29/2004,00:21,1184.50,1184.50,1184.50,1184.50,0,37,37.00
11/29/2004,00:22,1184.50,1184.50,1184.50,1184.50,0,1,1.00
11/29/2004,00:24,1184.25,1184.25,1184.25,1184.25,0,5,5.00
11/29/2004,00:25,1184.25,1184.25,1184.25,1184.25,0,4,4.00
11/29/2004,00:29,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/29/2004,00:37,1184.25,1184.50,1184.25,1184.50,2,1,3.00
11/29/2004,00:39,1184.50,1184.50,1184.50,1184.50,4,0,4.00
11/29/2004,00:41,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/29/2004,00:42,1184.25,1184.25,1184.25,1184.25,0,6,6.00
11/29/2004,00:43,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/29/2004,00:44,1184.25,1184.25,1184.25,1184.25,0,10,10.00
11/29/2004,00:45,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/29/2004,00:46,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/29/2004,00:48,1184.25,1184.25,1184.25,1184.25,0,6,6.00
11/29/2004,00:50,1184.25,1184.25,1184.25,1184.25,0,3,3.00
11/29/2004,00:54,1184.25,1184.25,1184.25,1184.25,0,21,21.00
11/29/2004,00:55,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/29/2004,01:00,1184.50,1184.50,1184.50,1184.50,3,0,3.00
11/29/2004,01:01,1184.25,1184.25,1184.25,1184.25,0,9,9.00
11/29/2004,01:02,1184.50,1184.50,1184.00,1184.50,7,28,35.00
11/29/2004,01:03,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/29/2004,01:06,1184.25,1184.25,1184.25,1184.25,0,11,11.00
11/29/2004,01:07,1184.25,1184.25,1184.00,1184.00,0,39,39.00
11/29/2004,01:08,1184.00,1184.00,1183.75,1184.00,15,3,18.00
11/29/2004,01:09,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/29/2004,01:10,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/29/2004,01:12,1184.00,1184.00,1184.00,1184.00,1,0,1.00
11/29/2004,01:17,1184.00,1184.00,1184.00,1184.00,18,0,18.00
11/29/2004,01:18,1184.00,1184.00,1184.00,1184.00,9,0,9.00
11/29/2004,01:20,1183.75,1183.75,1183.75,1183.75,0,1,1.00
11/29/2004,01:21,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/29/2004,01:22,1184.00,1184.00,1184.00,1184.00,2,0,2.00
11/29/2004,01:25,1184.00,1184.00,1184.00,1184.00,5,0,5.00
11/29/2004,01:28,1184.00,1184.00,1184.00,1184.00,13,0,13.00
11/29/2004,01:31,1184.00,1184.00,1184.00,1184.00,12,0,12.00
11/29/2004,01:33,1184.00,1184.00,1184.00,1184.00,11,0,11.00
11/29/2004,01:34,1184.00,1184.25,1184.00,1184.25,3,0,3.00
11/29/2004,01:36,1184.00,1184.25,1184.00,1184.25,11,1,12.00
11/29/2004,01:38,1184.00,1184.00,1184.00,1184.00,0,3,3.00
11/29/2004,01:39,1184.25,1184.25,1184.25,1184.25,25,0,25.00
11/29/2004,01:40,1184.25,1184.25,1184.25,1184.25,35,0,35.00
11/29/2004,01:41,1184.25,1184.50,1184.25,1184.25,2,1,3.00
11/29/2004,01:42,1184.25,1184.25,1184.25,1184.25,0,2,2.00
11/29/2004,01:43,1184.50,1184.50,1184.25,1184.25,3,2,5.00
11/29/2004,01:46,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/29/2004,01:47,1184.25,1184.25,1184.25,1184.25,0,4,4.00
11/29/2004,01:48,1184.50,1184.50,1184.50,1184.50,10,0,10.00
11/29/2004,01:49,1184.25,1184.25,1184.25,1184.25,0,10,10.00
11/29/2004,01:51,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/29/2004,01:52,1184.50,1184.50,1184.50,1184.50,5,0,5.00
11/29/2004,01:54,1184.25,1184.25,1184.25,1184.25,0,1,1.00
11/29/2004,01:56,1184.50,1184.50,1184.50,1184.50,4,0,4.00
11/29/2004,01:57,1184.50,1184.50,1184.50,1184.50,1,0,1.00
11/29/2004,01:58,1184.50,1184.50,1184.50,1184.50,14,0,14.00
11/29/2004,01:59,1184.50,1184.50,1184.50,1184.50,2,0,2.00
11/29/2004,02:01,1184.50,1184.75,1184.50,1184.50,6,8,14.00
11/29/2004,02:02,1184.50,1184.75,1184.50,1184.50,8,48,56.00
11/29/2004,02:03,1184.75,1184.75,1184.50,1184.75,112,3,115.00
11/29/2004,02:04,1184.75,1185.00,1184.75,1184.75,45,6,51.00
11/29/2004,02:05,1184.75,1185.25,1184.75,1185.00,186,34,220.00
11/29/2004,02:06,1185.00,1185.25,1185.00,1185.00,8,137,145.00
11/29/2004,02:07,1185.00,1185.25,1184.75,1185.00,95,19,114.00
11/29/2004,02:08,1184.75,1185.00,1184.75,1185.00,45,1,46.00
11/29/2004,02:09,1185.00,1185.25,1185.00,1185.25,7,0,7.00
11/29/2004,02:10,1185.25,1185.75,1185.25,1185.75,436,32,468.00
11/29/2004,02:11,1185.75,1186.00,1185.75,1185.75,263,97,360.00
11/29/2004,02:12,1185.75,1186.00,1185.75,1185.75,20,7,27.00
11/29/2004,02:13,1185.75,1186.00,1185.75,1185.75,28,127,155.00
11/29/2004,02:14,1185.75,1185.75,1185.50,1185.50,0,109,109.00
11/29/2004,02:15,1185.25,1185.50,1185.25,1185.50,15,2,17.00
11/29/2004,02:16,1185.50,1185.50,1185.50,1185.50,2,0,2.00
11/29/2004,02:17,1185.50,1185.75,1185.50,1185.75,113,0,113.00
11/29/2004,02:18,1185.75,1185.75,1185.50,1185.50,2,205,207.00
11/29/2004,02:19,1185.50,1185.75,1185.50,1185.50,102,83,185.00
11/29/2004,02:20,1185.50,1185.50,1185.50,1185.50,0,136,136.00
11/29/2004,02:21,1185.50,1185.50,1185.50,1185.50,0,134,134.00
11/29/2004,02:22,1185.75,1185.75,1185.75,1185.75,68,0,68.00
11/29/2004,02:23,1185.75,1185.75,1185.75,1185.75,234,0,234.00
11/29/2004,02:24,1185.75,1186.00,1185.75,1186.00,29,0,29.00
11/29/2004,02:25,1186.00,1186.00,1185.75,1185.75,20,26,46.00
11/29/2004,02:26,1185.75,1185.75,1185.75,1185.75,0,16,16.00
11/29/2004,02:27,1185.75,1185.75,1185.75,1185.75,0,35,35.00
11/29/2004,02:28,1185.75,1185.75,1185.75,1185.75,0,44,44.00
11/29/2004,02:30,1185.75,1186.25,1185.75,1186.25,231,25,256.00
11/29/2004,02:31,1186.25,1186.25,1186.00,1186.25,159,5,164.00
11/29/2004,02:32,1186.25,1186.50,1186.00,1186.25,140,113,253.00
11/29/2004,02:33,1186.25,1186.75,1186.25,1186.75,250,41,291.00
11/29/2004,02:34,1186.75,1186.75,1186.50,1186.50,2,149,151.00
11/29/2004,02:35,1186.50,1186.50,1186.25,1186.50,12,73,85.00
11/29/2004,02:36,1186.75,1186.75,1186.50,1186.75,59,12,71.00
11/29/2004,02:37,1186.50,1186.75,1186.50,1186.50,2,101,103.00
11/29/2004,02:38,1186.50,1186.75,1186.25,1186.25,93,4,97.00
11/29/2004,02:39,1186.50,1186.50,1186.50,1186.50,10,0,10.00
11/29/2004,02:40,1186.50,1186.50,1186.25,1186.50,58,2,60.00
11/29/2004,02:41,1186.50,1186.50,1186.50,1186.50,44,0,44.00
11/29/2004,02:42,1186.50,1186.75,1186.50,1186.50,22,3,25.00
11/29/2004,02:43,1186.50,1186.75,1186.50,1186.75,26,11,37.00
11/29/2004,02:44,1186.75,1186.75,1186.75,1186.75,126,0,126.00
11/29/2004,02:45,1187.00,1187.25,1187.00,1187.00,449,2,451.00
11/29/2004,02:46,1187.25,1187.75,1187.25,1187.75,419,154,573.00
11/29/2004,02:47,1187.50,1188.00,1187.50,1187.75,146,102,248.00
11/29/2004,02:48,1187.75,1188.00,1187.50,1188.00,68,7,75.00
11/29/2004,02:49,1188.00,1188.00,1187.75,1188.00,8,122,130.00
11/29/2004,02:50,1188.00,1188.00,1187.25,1187.25,2,179,181.00
11/29/2004,02:51,1187.25,1187.25,1187.25,1187.25,0,18,18.00
11/29/2004,02:52,1187.00,1187.25,1187.00,1187.00,3,67,70.00
11/29/2004,02:53,1187.00,1187.00,1187.00,1187.00,0,36,36.00
11/29/2004,02:54,1187.00,1187.00,1187.00,1187.00,0,3,3.00
11/29/2004,02:55,1187.25,1187.25,1187.25,1187.25,6,0,6.00
11/29/2004,02:56,1187.25,1187.25,1187.25,1187.25,146,0,146.00
11/29/2004,02:57,1187.25,1187.25,1187.25,1187.25,54,0,54.00
11/29/2004,02:58,1187.25,1187.25,1187.25,1187.25,3,0,3.00
11/29/2004,02:59,1187.25,1187.50,1187.25,1187.50,116,0,116.00
11/29/2004,03:00,1187.25,1187.25,1187.00,1187.00,0,44,44.00
11/29/2004,03:01,1187.00,1187.50,1187.00,1187.50,159,3,162.00
11/29/2004,03:02,1187.25,1187.50,1187.25,1187.50,1,22,23.00
11/29/2004,03:03,1187.50,1187.75,1187.50,1187.50,81,1,82.00
11/29/2004,03:04,1187.75,1187.75,1187.75,1187.75,197,0,197.00
11/29/2004,03:05,1187.75,1188.00,1187.75,1187.75,83,36,119.00
11/29/2004,03:06,1187.75,1187.75,1187.50,1187.75,26,68,94.00
11/29/2004,03:07,1187.75,1188.00,1187.75,1187.75,36,16,52.00
11/29/2004,03:08,1187.75,1188.00,1187.75,1188.00,6,24,30.00
11/29/2004,03:09,1188.00,1188.25,1188.00,1188.25,213,7,220.00
11/29/2004,03:10,1188.25,1188.75,1188.25,1188.50,231,40,271.00
11/29/2004,03:11,1188.75,1188.75,1188.50,1188.75,20,127,147.00
11/29/2004,03:12,1188.75,1188.75,1188.50,1188.75,83,18,101.00
11/29/2004,03:13,1188.75,1188.75,1188.50,1188.75,7,2,9.00
11/29/2004,03:14,1188.75,1188.75,1188.50,1188.50,5,49,54.00
11/29/2004,03:15,1188.25,1188.25,1188.25,1188.25,0,8,8.00
11/29/2004,03:16,1188.25,1188.50,1188.25,1188.50,32,9,41.00
11/29/2004,03:17,1188.50,1188.50,1188.50,1188.50,23,0,23.00
11/29/2004,03:18,1188.50,1188.75,1188.50,1188.50,6,1,7.00
11/29/2004,03:19,1188.50,1188.75,1188.50,1188.50,3,23,26.00
11/29/2004,03:20,1188.50,1188.50,1188.50,1188.50,0,45,45.00
11/29/2004,03:21,1188.50,1188.50,1188.25,1188.25,0,62,62.00
11/29/2004,03:22,1188.25,1188.25,1188.25,1188.25,0,41,41.00
11/29/2004,03:23,1188.25,1188.25,1188.25,1188.25,0,2,2.00
11/29/2004,03:24,1188.25,1188.25,1188.25,1188.25,0,1,1.00
11/29/2004,03:25,1188.00,1188.00,1188.00,1188.00,0,43,43.00
11/29/2004,03:26,1188.00,1188.00,1188.00,1188.00,0,42,42.00
11/29/2004,03:27,1188.25,1188.75,1188.00,1188.75,306,2,308.00
11/29/2004,03:28,1188.50,1188.75,1188.50,1188.75,114,8,122.00
11/29/2004,03:29,1188.75,1189.00,1188.50,1188.75,60,13,73.00
11/29/2004,03:30,1188.75,1188.75,1188.75,1188.75,0,11,11.00
11/29/2004,03:31,1188.75,1188.75,1188.50,1188.50,5,24,29.00
11/29/2004,03:32,1188.50,1188.75,1188.50,1188.50,1,95,96.00
11/29/2004,03:33,1188.50,1188.50,1188.50,1188.50,0,2,2.00
11/29/2004,03:34,1188.50,1188.75,1188.50,1188.75,100,8,108.00
11/29/2004,03:35,1188.75,1188.75,1188.50,1188.50,11,5,16.00
11/29/2004,03:36,1188.75,1188.75,1188.75,1188.75,92,0,92.00
11/29/2004,03:37,1188.75,1189.00,1188.75,1189.00,31,0,31.00
11/29/2004,03:38,1188.75,1188.75,1188.75,1188.75,0,6,6.00
11/29/2004,03:39,1188.75,1188.75,1188.25,1188.25,0,273,273.00
11/29/2004,03:40,1188.50,1188.50,1188.50,1188.50,1,0,1.00
11/29/2004,03:41,1188.25,1188.50,1188.25,1188.50,60,1,61.00
11/29/2004,03:42,1188.50,1188.50,1188.50,1188.50,5,0,5.00
11/29/2004,03:43,1188.50,1188.50,1188.50,1188.50,16,0,16.00
11/29/2004,03:45,1188.50,1188.50,1188.50,1188.50,17,0,17.00
11/29/2004,03:46,1188.50,1188.50,1188.50,1188.50,32,0,32.00
11/29/2004,03:47,1188.50,1188.50,1188.50,1188.50,20,0,20.00
11/29/2004,03:48,1188.75,1188.75,1188.75,1188.75,45,0,45.00
11/29/2004,03:49,1189.00,1189.00,1188.75,1188.75,205,2,207.00
11/29/2004,03:50,1189.00,1189.00,1189.00,1189.00,15,0,15.00
11/29/2004,03:51,1189.00,1189.00,1189.00,1189.00,105,0,105.00
11/29/2004,03:52,1189.25,1189.25,1189.00,1189.00,13,9,22.00
11/29/2004,03:53,1189.00,1189.25,1189.00,1189.25,1,3,4.00
11/29/2004,03:54,1189.00,1189.00,1189.00,1189.00,0,102,102.00
11/29/2004,03:55,1189.00,1189.00,1189.00,1189.00,0,55,55.00
11/29/2004,03:56,1188.75,1189.00,1188.75,1189.00,5,54,59.00
11/29/2004,03:57,1189.00,1189.00,1189.00,1189.00,108,0,108.00
11/29/2004,03:58,1189.00,1189.00,1189.00,1189.00,11,0,11.00
11/29/2004,03:59,1189.00,1189.00,1189.00,1189.00,91,0,91.00
11/29/2004,04:00,1189.00,1189.25,1189.00,1189.00,60,30,90.00
11/29/2004,04:01,1189.00,1189.75,1189.00,1189.50,601,46,647.00
11/29/2004,04:02,1189.50,1190.50,1189.50,1190.00,341,218,559.00
11/29/2004,04:03,1190.00,1190.00,1189.50,1190.00,227,104,331.00
11/29/2004,04:04,1190.00,1190.00,1189.75,1189.75,10,1,11.00
11/29/2004,04:05,1190.00,1190.25,1189.75,1189.75,40,36,76.00
11/29/2004,04:06,1189.75,1190.00,1189.75,1190.00,2,1,3.00
11/29/2004,04:07,1190.00,1190.25,1190.00,1190.25,169,0,169.00
11/29/2004,04:08,1190.00,1190.25,1190.00,1190.00,3,29,32.00
11/29/2004,04:09,1190.25,1190.75,1190.25,1190.75,283,27,310.00
11/29/2004,04:10,1190.75,1191.25,1190.75,1190.75,270,345,615.00
11/29/2004,04:11,1190.75,1191.00,1190.50,1190.50,140,94,234.00
11/29/2004,04:12,1190.75,1190.75,1190.50,1190.50,5,79,84.00
11/29/2004,04:13,1190.50,1190.75,1190.25,1190.25,177,250,427.00
11/29/2004,04:14,1190.50,1190.50,1190.00,1190.25,97,141,238.00
11/29/2004,04:15,1190.25,1190.25,1190.25,1190.25,22,0,22.00
11/29/2004,04:16,1190.25,1190.50,1190.25,1190.50,7,0,7.00
11/29/2004,04:17,1190.25,1190.50,1190.25,1190.50,5,56,61.00
11/29/2004,04:18,1190.25,1190.25,1190.25,1190.25,0,244,244.00
11/29/2004,04:19,1190.25,1190.25,1189.75,1190.00,24,66,90.00
11/29/2004,04:20,1189.75,1190.00,1189.75,1190.00,81,36,117.00
11/29/2004,04:21,1190.00,1190.00,1190.00,1190.00,6,0,6.00
11/29/2004,04:22,1190.00,1190.00,1190.00,1190.00,91,0,91.00
11/29/2004,04:23,1190.00,1190.00,1190.00,1190.00,1,0,1.00
11/29/2004,04:24,1190.00,1190.25,1190.00,1190.25,5,0,5.00
11/29/2004,04:25,1190.00,1190.00,1189.75,1190.00,3,41,44.00
11/29/2004,04:26,1190.00,1190.00,1189.75,1189.75,2,13,15.00
11/29/2004,04:27,1189.75,1190.00,1189.50,1189.50,1,97,98.00
11/29/2004,04:28,1189.50,1189.75,1189.50,1189.75,83,4,87.00
11/29/2004,04:29,1189.75,1189.75,1189.75,1189.75,96,0,96.00
11/29/2004,04:30,1189.75,1189.75,1189.50,1189.50,15,44,59.00
11/29/2004,04:31,1189.50,1189.50,1189.25,1189.50,52,77,129.00
11/29/2004,04:32,1189.50,1189.50,1189.25,1189.25,44,7,51.00
11/29/2004,04:33,1189.25,1189.50,1189.25,1189.50,3,25,28.00
11/29/2004,04:34,1189.25,1189.25,1189.00,1189.25,58,32,90.00
11/29/2004,04:36,1189.25,1189.50,1189.25,1189.50,91,0,91.00
11/29/2004,04:37,1189.50,1189.50,1189.50,1189.50,15,0,15.00
11/29/2004,04:38,1189.50,1189.50,1189.50,1189.50,68,0,68.00
11/29/2004,04:39,1189.50,1189.50,1189.50,1189.50,4,0,4.00
11/29/2004,04:41,1189.50,1189.75,1189.50,1189.75,25,0,25.00
11/29/2004,04:42,1189.75,1190.00,1189.50,1189.50,5,59,64.00
11/29/2004,04:43,1189.75,1189.75,1189.75,1189.75,30,0,30.00
11/29/2004,04:44,1189.75,1189.75,1189.75,1189.75,5,0,5.00
11/29/2004,04:45,1189.75,1189.75,1189.75,1189.75,28,0,28.00
11/29/2004,04:46,1189.50,1189.50,1189.50,1189.50,0,10,10.00
11/29/2004,04:47,1189.50,1189.50,1189.25,1189.25,1,105,106.00
11/29/2004,04:48,1189.25,1189.25,1189.25,1189.25,0,50,50.00
11/29/2004,04:49,1189.25,1189.25,1189.00,1189.00,0,17,17.00
11/29/2004,04:50,1189.25,1189.25,1189.00,1189.00,11,83,94.00
11/29/2004,04:51,1189.00,1189.25,1189.00,1189.25,1,62,63.00
11/29/2004,04:52,1189.25,1189.25,1189.00,1189.00,5,1,6.00
11/29/2004,04:53,1189.25,1189.25,1189.25,1189.25,2,0,2.00
11/29/2004,04:54,1189.25,1189.50,1189.00,1189.00,76,306,382.00
11/29/2004,04:55,1189.00,1189.00,1189.00,1189.00,0,56,56.00
11/29/2004,04:56,1189.00,1189.00,1188.50,1188.75,22,107,129.00
11/29/2004,04:57,1188.75,1188.75,1188.75,1188.75,11,0,11.00
11/29/2004,04:58,1188.75,1188.75,1188.75,1188.75,40,0,40.00
11/29/2004,04:59,1189.00,1189.00,1189.00,1189.00,90,0,90.00
11/29/2004,05:00,1189.00,1189.00,1189.00,1189.00,19,0,19.00
11/29/2004,05:01,1189.25,1189.50,1189.25,1189.50,32,0,32.00
11/29/2004,05:02,1189.25,1189.25,1189.25,1189.25,0,2,2.00
11/29/2004,05:03,1189.25,1189.50,1189.25,1189.50,30,205,235.00
11/29/2004,05:04,1189.50,1189.50,1189.50,1189.50,2,0,2.00
11/29/2004,05:05,1189.25,1189.25,1189.25,1189.25,0,65,65.00
11/29/2004,05:07,1189.25,1189.25,1189.25,1189.25,0,25,25.00
11/29/2004,05:09,1189.00,1189.00,1189.00,1189.00,0,108,108.00
11/29/2004,05:10,1188.75,1189.00,1188.75,1189.00,2,23,25.00
11/29/2004,05:11,1189.00,1189.00,1189.00,1189.00,25,0,25.00
11/29/2004,05:12,1188.75,1188.75,1188.75,1188.75,0,1,1.00
11/29/2004,05:13,1189.00,1189.00,1189.00,1189.00,30,0,30.00
11/29/2004,05:14,1189.00,1189.00,1189.00,1189.00,10,0,10.00
11/29/2004,05:15,1189.00,1189.25,1189.00,1189.25,33,0,33.00
11/29/2004,05:16,1189.25,1189.25,1189.00,1189.00,1,6,7.00
11/29/2004,05:17,1189.00,1189.00,1189.00,1189.00,0,10,10.00
11/29/2004,05:18,1189.00,1189.25,1189.00,1189.00,1,18,19.00
11/29/2004,05:19,1189.00,1189.00,1189.00,1189.00,0,1,1.00
11/29/2004,05:20,1189.00,1189.00,1189.00,1189.00,0,100,100.00
11/29/2004,05:21,1189.25,1189.25,1189.00,1189.00,2,20,22.00
11/29/2004,05:22,1189.25,1189.25,1189.25,1189.25,19,0,19.00
11/29/2004,05:23,1189.25,1189.25,1189.00,1189.00,9,64,73.00
11/29/2004,05:24,1189.25,1189.25,1189.00,1189.00,3,19,22.00
11/29/2004,05:25,1189.25,1189.25,1189.00,1189.25,121,1,122.00
11/29/2004,05:26,1189.25,1189.50,1189.25,1189.25,20,5,25.00
11/29/2004,05:27,1189.25,1189.25,1189.25,1189.25,0,11,11.00
11/29/2004,05:28,1189.25,1189.25,1189.25,1189.25,0,20,20.00
11/29/2004,05:29,1189.00,1189.00,1189.00,1189.00,0,82,82.00
11/29/2004,05:30,1189.00,1189.00,1189.00,1189.00,0,41,41.00
11/29/2004,05:31,1189.00,1189.00,1189.00,1189.00,0,11,11.00
11/29/2004,05:32,1189.00,1189.00,1189.00,1189.00,0,1,1.00
11/29/2004,05:34,1189.25,1189.25,1189.25,1189.25,5,0,5.00
11/29/2004,05:36,1189.25,1189.50,1189.25,1189.25,54,24,78.00
11/29/2004,05:37,1189.25,1189.25,1189.25,1189.25,0,2,2.00
11/29/2004,05:38,1189.25,1189.25,1189.00,1189.00,0,5,5.00
11/29/2004,05:39,1189.00,1189.00,1189.00,1189.00,0,7,7.00
11/29/2004,05:40,1189.00,1189.00,1189.00,1189.00,0,17,17.00
11/29/2004,05:41,1189.00,1189.00,1189.00,1189.00,0,117,117.00
11/29/2004,05:42,1189.00,1189.00,1188.75,1189.00,74,61,135.00
11/29/2004,05:43,1189.00,1189.25,1189.00,1189.25,2,0,2.00
11/29/2004,05:44,1189.00,1189.25,1188.75,1188.75,5,95,100.00
11/29/2004,05:45,1189.00,1189.00,1189.00,1189.00,25,0,25.00
11/29/2004,05:46,1189.00,1189.25,1189.00,1189.00,60,2,62.00
11/29/2004,05:47,1189.25,1189.25,1189.25,1189.25,10,0,10.00
11/29/2004,05:48,1189.25,1189.25,1189.00,1189.00,6,1,7.00
11/29/2004,05:49,1189.00,1189.25,1189.00,1189.25,1,6,7.00
11/29/2004,05:50,1189.00,1189.00,1188.75,1188.75,0,244,244.00
11/29/2004,05:51,1188.75,1188.75,1188.25,1188.50,10,184,194.00
11/29/2004,05:52,1188.50,1188.50,1188.50,1188.50,11,0,11.00
11/29/2004,05:53,1188.50,1188.50,1188.25,1188.25,44,15,59.00
11/29/2004,05:54,1188.25,1188.25,1188.25,1188.25,0,188,188.00
11/29/2004,05:55,1188.25,1188.25,1188.00,1188.00,22,80,102.00
11/29/2004,05:56,1188.00,1188.00,1187.75,1187.75,0,270,270.00
11/29/2004,05:57,1187.75,1188.50,1187.75,1188.25,200,47,247.00
11/29/2004,05:58,1188.00,1188.00,1187.75,1188.00,10,177,187.00
11/29/2004,05:59,1188.00,1188.00,1187.75,1187.75,2,116,118.00
11/29/2004,06:00,1187.75,1187.75,1187.75,1187.75,0,104,104.00
11/29/2004,06:01,1187.75,1187.75,1187.25,1187.25,0,333,333.00
11/29/2004,06:02,1187.25,1187.50,1187.25,1187.50,16,10,26.00
11/29/2004,06:03,1187.50,1187.75,1187.50,1187.50,32,90,122.00
11/29/2004,06:04,1187.50,1187.75,1187.50,1187.75,9,4,13.00
11/29/2004,06:05,1187.50,1187.50,1187.25,1187.25,9,159,168.00
11/29/2004,06:06,1187.50,1187.50,1187.50,1187.50,67,0,67.00
11/29/2004,06:07,1187.50,1187.75,1187.50,1187.75,46,82,128.00
11/29/2004,06:08,1187.75,1187.75,1187.50,1187.50,12,103,115.00
11/29/2004,06:09,1187.50,1187.50,1187.50,1187.50,0,16,16.00
11/29/2004,06:10,1187.50,1187.50,1187.25,1187.50,1,4,5.00
11/29/2004,06:11,1187.50,1187.50,1187.25,1187.25,17,112,129.00
11/29/2004,06:12,1187.25,1187.50,1187.25,1187.50,51,67,118.00
11/29/2004,06:13,1187.25,1187.25,1187.25,1187.25,0,14,14.00
11/29/2004,06:14,1187.25,1187.50,1187.00,1187.50,79,9,88.00
11/29/2004,06:15,1187.50,1187.50,1187.25,1187.50,137,1,138.00
11/29/2004,06:16,1187.75,1187.75,1187.75,1187.75,132,0,132.00
11/29/2004,06:17,1187.75,1187.75,1187.75,1187.75,8,0,8.00
11/29/2004,06:18,1187.75,1187.75,1187.50,1187.75,4,1,5.00
11/29/2004,06:19,1187.75,1187.75,1187.50,1187.50,1,31,32.00
11/29/2004,06:20,1187.75,1187.75,1187.50,1187.50,2,1,3.00
11/29/2004,06:22,1187.75,1187.75,1187.75,1187.75,4,0,4.00
11/29/2004,06:23,1187.75,1187.75,1187.50,1187.50,1,2,3.00
11/29/2004,06:24,1187.75,1187.75,1187.50,1187.50,25,196,221.00
11/29/2004,06:25,1187.50,1187.50,1187.50,1187.50,0,4,4.00
11/29/2004,06:26,1187.50,1187.50,1187.50,1187.50,0,40,40.00
11/29/2004,06:27,1187.50,1187.50,1187.50,1187.50,0,32,32.00
11/29/2004,06:28,1187.50,1187.50,1187.50,1187.50,0,12,12.00
11/29/2004,06:29,1187.25,1187.25,1187.25,1187.25,0,8,8.00
11/29/2004,06:30,1187.25,1187.25,1187.25,1187.25,0,12,12.00
11/29/2004,06:31,1187.25,1187.50,1187.25,1187.50,12,22,34.00
11/29/2004,06:32,1187.50,1187.50,1187.25,1187.25,2,2,4.00
11/29/2004,06:34,1187.25,1187.50,1187.25,1187.50,2,3,5.00
11/29/2004,06:35,1187.25,1187.25,1187.00,1187.00,0,119,119.00
11/29/2004,06:36,1187.00,1187.00,1187.00,1187.00,0,2,2.00
11/29/2004,06:37,1187.00,1187.00,1186.75,1186.75,0,224,224.00
11/29/2004,06:38,1187.00,1187.25,1187.00,1187.00,50,11,61.00
11/29/2004,06:39,1187.25,1187.25,1187.25,1187.25,106,0,106.00
11/29/2004,06:40,1187.25,1187.50,1187.25,1187.50,67,0,67.00
11/29/2004,06:41,1187.50,1187.50,1187.25,1187.25,2,12,14.00
11/29/2004,06:43,1187.25,1187.25,1187.25,1187.25,0,2,2.00
11/29/2004,06:44,1187.25,1187.25,1187.25,1187.25,0,44,44.00
11/29/2004,06:45,1187.25,1187.25,1187.25,1187.25,0,46,46.00
11/29/2004,06:46,1187.25,1187.25,1187.25,1187.25,0,64,64.00
11/29/2004,06:47,1187.25,1187.50,1187.25,1187.25,1,86,87.00
11/29/2004,06:48,1187.25,1187.25,1187.25,1187.25,0,16,16.00
11/29/2004,06:50,1187.25,1187.25,1187.25,1187.25,0,16,16.00
11/29/2004,06:51,1187.25,1187.50,1187.25,1187.25,1,74,75.00
11/29/2004,06:52,1187.25,1187.25,1187.00,1187.00,0,17,17.00
11/29/2004,06:53,1187.00,1187.25,1187.00,1187.00,1,111,112.00
11/29/2004,06:54,1187.00,1187.25,1186.75,1187.00,6,42,48.00
11/29/2004,06:55,1186.75,1187.00,1186.75,1187.00,11,2,13.00
11/29/2004,06:56,1187.00,1187.00,1187.00,1187.00,23,0,23.00
11/29/2004,06:57,1187.00,1187.00,1186.50,1186.75,64,155,219.00
11/29/2004,06:58,1187.00,1187.25,1186.75,1187.25,520,5,525.00
11/29/2004,06:59,1187.50,1187.50,1187.50,1187.50,1,0,1.00
11/29/2004,07:00,1187.25,1187.50,1187.25,1187.25,3,10,13.00
11/29/2004,07:01,1187.25,1187.50,1187.25,1187.50,211,44,255.00
11/29/2004,07:02,1187.50,1187.75,1187.50,1187.75,66,5,71.00
11/29/2004,07:03,1187.75,1187.75,1187.25,1187.50,18,91,109.00
11/29/2004,07:04,1187.75,1187.75,1187.50,1187.75,9,11,20.00
11/29/2004,07:05,1187.50,1187.50,1187.50,1187.50,0,144,144.00
11/29/2004,07:06,1187.50,1187.50,1187.25,1187.50,2,11,13.00
11/29/2004,07:07,1187.50,1187.50,1187.25,1187.25,46,6,52.00
11/29/2004,07:08,1187.50,1187.50,1187.25,1187.50,9,3,12.00
11/29/2004,07:09,1187.25,1187.50,1187.25,1187.50,9,8,17.00
11/29/2004,07:10,1187.25,1187.50,1187.25,1187.50,25,5,30.00
11/29/2004,07:12,1187.50,1187.50,1187.50,1187.50,9,0,9.00
11/29/2004,07:13,1187.75,1187.75,1187.50,1187.50,1,2,3.00
11/29/2004,07:14,1187.50,1187.50,1187.50,1187.50,0,12,12.00
11/29/2004,07:15,1187.50,1187.50,1187.25,1187.50,6,2,8.00
11/29/2004,07:16,1187.50,1187.50,1187.50,1187.50,5,0,5.00
11/29/2004,07:17,1187.50,1187.50,1187.25,1187.25,2,50,52.00
11/29/2004,07:18,1187.25,1187.25,1187.25,1187.25,0,13,13.00
11/29/2004,07:19,1187.25,1187.50,1187.25,1187.50,2,1,3.00
11/29/2004,07:20,1187.50,1187.50,1187.50,1187.50,9,0,9.00
11/29/2004,07:21,1187.50,1187.75,1187.50,1187.75,184,0,184.00
11/29/2004,07:22,1187.75,1187.75,1187.75,1187.75,5,0,5.00
11/29/2004,07:23,1187.75,1188.00,1187.75,1188.00,203,0,203.00
11/29/2004,07:24,1188.00,1188.00,1187.75,1187.75,20,18,38.00
11/29/2004,07:25,1187.75,1188.00,1187.75,1187.75,17,49,66.00
11/29/2004,07:26,1187.75,1187.75,1187.75,1187.75,0,5,5.00
11/29/2004,07:27,1187.75,1188.00,1187.75,1187.75,2,96,98.00
11/29/2004,07:28,1187.75,1188.00,1187.75,1187.75,6,7,13.00
11/29/2004,07:29,1188.00,1188.00,1187.75,1187.75,1,8,9.00
11/29/2004,07:30,1187.75,1187.75,1187.75,1187.75,0,3,3.00
11/29/2004,07:31,1188.00,1188.00,1188.00,1188.00,1,0,1.00
11/29/2004,07:33,1188.00,1188.00,1187.75,1188.00,3,162,165.00
11/29/2004,07:34,1188.00,1188.00,1187.50,1187.50,1,15,16.00
11/29/2004,07:35,1187.50,1187.75,1187.50,1187.75,1,5,6.00
11/29/2004,07:36,1187.50,1188.00,1187.50,1187.75,49,2,51.00
11/29/2004,07:37,1187.75,1187.75,1187.50,1187.50,0,4,4.00
11/29/2004,07:38,1187.50,1187.75,1187.50,1187.50,7,5,12.00
11/29/2004,07:39,1187.75,1187.75,1187.50,1187.50,50,180,230.00
11/29/2004,07:40,1187.25,1187.50,1187.25,1187.50,20,8,28.00
11/29/2004,07:41,1187.50,1187.75,1187.50,1187.75,92,0,92.00
11/29/2004,07:42,1187.50,1187.50,1187.25,1187.50,40,24,64.00
11/29/2004,07:43,1187.50,1187.50,1187.25,1187.25,31,2,33.00
11/29/2004,07:44,1187.25,1187.50,1187.25,1187.25,1,132,133.00
11/29/2004,07:45,1187.50,1187.50,1187.50,1187.50,5,0,5.00
11/29/2004,07:46,1187.50,1187.50,1187.50,1187.50,6,0,6.00
11/29/2004,07:47,1187.25,1187.25,1187.00,1187.25,52,98,150.00
11/29/2004,07:48,1187.25,1187.50,1187.00,1187.25,132,334,466.00
11/29/2004,07:49,1187.25,1187.25,1187.00,1187.00,13,67,80.00
11/29/2004,07:50,1187.00,1187.00,1186.75,1187.00,59,180,239.00
11/29/2004,07:51,1186.75,1187.00,1186.75,1187.00,4,439,443.00
11/29/2004,07:52,1187.00,1187.00,1186.75,1187.00,35,2,37.00
11/29/2004,07:53,1187.00,1187.00,1187.00,1187.00,137,0,137.00
11/29/2004,07:54,1187.00,1187.00,1187.00,1187.00,74,0,74.00
11/29/2004,07:55,1187.00,1187.25,1187.00,1187.25,59,81,140.00
11/29/2004,07:56,1187.25,1187.25,1186.25,1186.50,510,621,1131.00
11/29/2004,07:57,1186.50,1186.50,1185.50,1185.50,91,689,780.00
11/29/2004,07:58,1185.50,1185.75,1185.25,1185.50,460,250,710.00
11/29/2004,07:59,1185.50,1186.25,1185.00,1185.50,1265,1479,2744.00
11/29/2004,08:00,1185.75,1186.25,1185.50,1186.25,732,498,1230.00
11/29/2004,08:01,1186.25,1186.25,1185.25,1185.25,165,1139,1304.00
11/29/2004,08:02,1185.25,1185.50,1185.25,1185.50,26,24,50.00
11/29/2004,08:03,1185.50,1185.75,1185.25,1185.50,177,47,224.00
11/29/2004,08:04,1185.50,1185.50,1185.25,1185.50,9,94,103.00
11/29/2004,08:05,1185.25,1185.25,1185.00,1185.25,130,152,282.00
11/29/2004,08:06,1185.25,1185.50,1185.25,1185.50,14,2,16.00
11/29/2004,08:07,1185.25,1185.50,1185.25,1185.25,200,24,224.00
11/29/2004,08:08,1185.50,1185.50,1185.00,1185.50,42,251,293.00
11/29/2004,08:09,1185.50,1185.50,1185.50,1185.50,61,0,61.00
11/29/2004,08:10,1185.50,1185.75,1185.50,1185.75,425,11,436.00
11/29/2004,08:11,1185.75,1185.75,1185.50,1185.75,115,3,118.00
11/29/2004,08:12,1185.75,1186.00,1185.75,1186.00,33,0,33.00
11/29/2004,08:13,1186.00,1186.00,1185.75,1186.00,27,211,238.00
11/29/2004,08:14,1185.75,1186.00,1185.75,1186.00,101,51,152.00
11/29/2004,08:15,1185.75,1186.00,1185.75,1185.75,2,62,64.00
11/29/2004,08:16,1185.75,1185.75,1185.50,1185.50,0,59,59.00
11/29/2004,08:17,1185.75,1185.75,1185.50,1185.75,83,4,87.00
11/29/2004,08:18,1185.50,1185.75,1185.25,1185.50,69,124,193.00
11/29/2004,08:19,1185.50,1185.75,1185.25,1185.50,20,17,37.00
11/29/2004,08:20,1185.50,1185.75,1185.25,1185.50,92,62,154.00
11/29/2004,08:21,1185.50,1185.75,1185.25,1185.50,9,16,25.00
11/29/2004,08:22,1185.50,1185.50,1185.50,1185.50,0,206,206.00
11/29/2004,08:23,1185.50,1185.50,1185.25,1185.25,0,328,328.00
11/29/2004,08:24,1185.25,1185.25,1185.00,1185.00,45,227,272.00
11/29/2004,08:25,1185.25,1185.25,1184.75,1184.75,83,338,421.00
11/29/2004,08:26,1184.75,1185.25,1184.75,1185.00,170,3,173.00
11/29/2004,08:27,1185.25,1185.50,1185.25,1185.25,25,73,98.00
11/29/2004,08:28,1185.50,1185.50,1185.25,1185.25,24,11,35.00
11/29/2004,08:29,1185.25,1185.50,1185.25,1185.25,5,108,113.00
11/29/2004,08:30,1185.25,1185.75,1185.25,1185.25,1039,304,1343.00
11/29/2004,08:31,1185.50,1185.75,1185.00,1185.50,2339,786,3125.00
11/29/2004,08:32,1185.50,1185.75,1185.25,1185.50,834,686,1520.00
11/29/2004,08:33,1185.50,1186.00,1185.50,1185.75,624,674,1298.00
11/29/2004,08:34,1185.75,1186.00,1185.25,1185.75,1308,1214,2522.00
11/29/2004,08:35,1185.75,1185.75,1185.50,1185.75,912,471,1383.00
11/29/2004,08:36,1185.50,1186.00,1185.50,1185.75,471,545,1016.00
11/29/2004,08:37,1185.50,1186.25,1185.50,1185.50,1858,950,2808.00
11/29/2004,08:38,1185.75,1187.00,1185.50,1186.75,2047,99,2146.00
11/29/2004,08:39,1186.75,1187.25,1186.50,1187.00,2032,1493,3525.00
11/29/2004,08:40,1187.00,1187.50,1186.75,1187.50,1585,916,2501.00
11/29/2004,08:41,1187.50,1187.50,1187.00,1187.00,457,638,1095.00
11/29/2004,08:42,1187.25,1187.50,1187.00,1187.25,704,713,1417.00
11/29/2004,08:43,1187.50,1187.50,1186.75,1187.00,268,695,963.00
11/29/2004,08:44,1187.00,1187.00,1186.50,1186.75,505,636,1141.00
11/29/2004,08:45,1186.75,1186.75,1186.00,1186.25,396,1055,1451.00
11/29/2004,08:46,1186.25,1186.50,1186.00,1186.25,287,1018,1305.00
11/29/2004,08:47,1186.50,1186.75,1186.00,1186.50,1403,391,1794.00
11/29/2004,08:48,1186.50,1187.00,1186.50,1187.00,1067,327,1394.00
11/29/2004,08:49,1187.00,1187.25,1186.75,1187.00,1012,856,1868.00
11/29/2004,08:50,1187.00,1187.00,1186.50,1186.50,642,410,1052.00
11/29/2004,08:51,1186.50,1186.75,1186.25,1186.50,268,1186,1454.00
11/29/2004,08:52,1186.25,1186.75,1186.00,1186.00,597,650,1247.00
11/29/2004,08:53,1186.00,1186.25,1185.25,1185.25,440,2959,3399.00
11/29/2004,08:54,1185.25,1185.75,1185.25,1185.50,964,594,1558.00
11/29/2004,08:55,1185.50,1185.75,1185.00,1185.00,396,1392,1788.00
11/29/2004,08:56,1185.00,1185.75,1185.00,1185.50,2504,426,2930.00
11/29/2004,08:57,1185.50,1185.50,1185.25,1185.50,90,4,94.00
11/29/2004,08:58,1185.50,1185.50,1185.00,1185.25,459,1666,2125.00
11/29/2004,08:59,1185.25,1185.50,1184.50,1184.50,730,2959,3689.00
11/29/2004,09:00,1184.75,1184.75,1184.00,1184.00,163,3145,3308.00
11/29/2004,09:01,1184.25,1184.25,1183.50,1183.75,507,1704,2211.00
11/29/2004,09:02,1183.75,1184.00,1182.50,1182.75,2799,5185,7984.00
11/29/2004,09:03,1183.00,1183.50,1182.75,1183.25,2868,905,3773.00
11/29/2004,09:04,1183.25,1183.25,1183.00,1183.00,673,268,941.00
11/29/2004,09:05,1183.00,1183.25,1182.50,1182.75,879,3415,4294.00
11/29/2004,09:06,1183.00,1183.00,1182.50,1183.00,368,1194,1562.00
11/29/2004,09:07,1182.75,1183.25,1182.75,1183.25,2116,119,2235.00
11/29/2004,09:08,1183.25,1183.25,1182.75,1182.75,681,1585,2266.00
11/29/2004,09:09,1183.00,1183.00,1182.25,1182.25,1137,3564,4701.00
11/29/2004,09:10,1182.25,1182.75,1182.00,1182.50,1010,1218,2228.00
11/29/2004,09:11,1182.50,1182.75,1182.25,1182.50,1090,2231,3321.00
11/29/2004,09:12,1182.25,1183.00,1182.25,1183.00,2651,1477,4128.00
11/29/2004,09:13,1183.00,1183.25,1183.00,1183.25,3353,750,4103.00
11/29/2004,09:14,1183.00,1183.25,1182.75,1182.75,621,1237,1858.00
11/29/2004,09:15,1182.75,1183.00,1182.75,1183.00,667,87,754.00
11/29/2004,09:16,1182.75,1183.00,1182.25,1182.25,218,4300,4518.00
11/29/2004,09:17,1182.25,1182.25,1181.75,1182.00,1256,3183,4439.00
11/29/2004,09:18,1182.00,1182.25,1181.75,1182.00,1225,555,1780.00
11/29/2004,09:19,1182.25,1182.25,1182.00,1182.25,554,47,601.00
11/29/2004,09:20,1182.25,1183.00,1182.00,1183.00,3112,311,3423.00
11/29/2004,09:21,1183.00,1183.00,1182.50,1182.75,364,1014,1378.00
11/29/2004,09:22,1183.00,1183.00,1182.75,1183.00,252,63,315.00
11/29/2004,09:23,1182.75,1183.00,1182.50,1182.50,210,896,1106.00
11/29/2004,09:24,1182.50,1182.75,1182.50,1182.50,138,1002,1140.00
11/29/2004,09:25,1182.75,1182.75,1182.50,1182.75,1312,243,1555.00
11/29/2004,09:26,1182.50,1182.75,1182.25,1182.75,1293,1045,2338.00
11/29/2004,09:27,1182.75,1183.25,1182.50,1183.00,2077,311,2388.00
11/29/2004,09:28,1183.25,1183.50,1183.00,1183.25,941,735,1676.00
11/29/2004,09:29,1183.25,1183.25,1182.50,1182.75,443,2816,3259.00
11/29/2004,09:30,1182.50,1183.25,1182.50,1183.00,1252,468,1720.00
11/29/2004,09:31,1182.75,1183.00,1182.75,1183.00,209,224,433.00
11/29/2004,09:32,1183.00,1183.25,1182.75,1183.00,516,34,550.00
11/29/2004,09:33,1183.25,1183.75,1183.00,1183.75,3668,86,3754.00
11/29/2004,09:34,1183.75,1183.75,1183.25,1183.50,459,1101,1560.00
11/29/2004,09:35,1183.50,1183.75,1183.50,1183.50,251,751,1002.00
11/29/2004,09:36,1183.50,1183.75,1182.50,1182.50,167,3301,3468.00
11/29/2004,09:37,1182.50,1183.00,1182.50,1183.00,441,154,595.00
11/29/2004,09:38,1182.75,1183.25,1182.50,1183.25,970,866,1836.00
11/29/2004,09:39,1183.25,1183.25,1182.75,1183.25,251,244,495.00
11/29/2004,09:40,1183.25,1183.25,1183.00,1183.25,51,948,999.00
11/29/2004,09:41,1183.25,1183.25,1182.75,1183.00,188,340,528.00
11/29/2004,09:42,1183.00,1183.25,1182.50,1182.50,78,1659,1737.00
11/29/2004,09:43,1182.75,1182.75,1182.00,1182.50,1990,1838,3828.00
11/29/2004,09:44,1182.25,1182.75,1182.25,1182.75,683,88,771.00
11/29/2004,09:45,1182.75,1183.00,1182.25,1183.00,864,595,1459.00
11/29/2004,09:46,1183.00,1183.50,1182.75,1183.25,2478,551,3029.00
11/29/2004,09:47,1183.25,1183.25,1183.00,1183.25,165,162,327.00
11/29/2004,09:48,1183.00,1183.50,1183.00,1183.50,515,937,1452.00
11/29/2004,09:49,1183.25,1183.50,1183.00,1183.25,751,451,1202.00
11/29/2004,09:50,1183.00,1183.50,1183.00,1183.50,336,111,447.00
11/29/2004,09:51,1183.50,1183.50,1183.00,1183.00,64,497,561.00
11/29/2004,09:52,1183.00,1183.25,1182.50,1182.50,30,2209,2239.00
11/29/2004,09:53,1182.50,1182.75,1182.00,1182.00,106,1787,1893.00
11/29/2004,09:54,1182.00,1182.50,1182.00,1182.25,1594,1527,3121.00
11/29/2004,09:55,1182.50,1182.50,1182.25,1182.50,411,405,816.00
11/29/2004,09:56,1182.50,1183.00,1182.25,1183.00,614,172,786.00
11/29/2004,09:57,1183.00,1183.25,1182.75,1183.25,1407,256,1663.00
11/29/2004,09:58,1183.25,1183.25,1182.25,1182.50,52,895,947.00
11/29/2004,09:59,1182.50,1182.75,1181.75,1181.75,381,2380,2761.00
11/29/2004,10:00,1181.75,1182.00,1181.25,1182.00,980,2973,3953.00
11/29/2004,10:01,1181.75,1182.00,1181.75,1181.75,222,439,661.00
11/29/2004,10:02,1181.75,1182.25,1181.75,1182.25,1949,558,2507.00
11/29/2004,10:03,1182.25,1182.50,1182.00,1182.25,1610,22,1632.00
11/29/2004,10:04,1182.25,1182.50,1182.25,1182.50,898,27,925.00
11/29/2004,10:05,1182.50,1182.50,1182.00,1182.25,120,699,819.00
11/29/2004,10:06,1182.25,1182.25,1181.75,1182.25,542,232,774.00
11/29/2004,10:07,1182.00,1182.25,1181.50,1181.50,247,2977,3224.00
11/29/2004,10:08,1181.50,1181.75,1181.00,1181.00,498,5310,5808.00
11/29/2004,10:09,1181.25,1181.25,1180.00,1180.25,2022,7043,9065.00
11/29/2004,10:10,1180.25,1180.50,1180.25,1180.50,456,2597,3053.00
11/29/2004,10:11,1180.50,1180.50,1179.75,1179.75,446,3220,3666.00
11/29/2004,10:12,1179.75,1180.00,1178.50,1178.50,2138,6289,8427.00
11/29/2004,10:13,1178.50,1179.00,1178.00,1178.50,2713,4018,6731.00
11/29/2004,10:14,1178.25,1178.75,1176.75,1176.75,2871,5117,7988.00
11/29/2004,10:15,1176.75,1177.75,1176.75,1177.00,3877,3097,6974.00
11/29/2004,10:16,1177.00,1177.25,1176.00,1176.00,3105,3890,6995.00
11/29/2004,10:17,1176.00,1176.25,1174.25,1175.25,5520,7836,13356.00
11/29/2004,10:18,1175.50,1176.00,1175.25,1175.75,3424,2760,6184.00
11/29/2004,10:19,1175.75,1176.00,1175.50,1175.75,1930,655,2585.00
11/29/2004,10:20,1175.75,1176.25,1175.50,1176.00,1012,927,1939.00
11/29/2004,10:21,1176.00,1176.25,1175.50,1175.75,1005,1103,2108.00
11/29/2004,10:22,1175.50,1175.75,1175.25,1175.50,1256,1195,2451.00
11/29/2004,10:23,1175.50,1175.75,1175.25,1175.75,644,417,1061.00
11/29/2004,10:24,1175.50,1176.00,1175.50,1176.00,960,133,1093.00
11/29/2004,10:25,1176.00,1176.25,1175.75,1175.75,1235,589,1824.00
11/29/2004,10:26,1175.75,1176.00,1175.50,1175.50,584,1560,2144.00
11/29/2004,10:27,1175.50,1175.75,1175.25,1175.50,822,1257,2079.00
11/29/2004,10:28,1175.50,1175.50,1175.25,1175.50,887,897,1784.00
11/29/2004,10:29,1175.75,1176.00,1175.50,1175.75,619,1051,1670.00
11/29/2004,10:30,1175.75,1175.75,1175.25,1175.50,276,1439,1715.00
11/29/2004,10:31,1175.25,1175.50,1174.75,1174.75,148,3321,3469.00
11/29/2004,10:32,1175.00,1175.25,1174.75,1175.25,1566,3672,5238.00
11/29/2004,10:33,1175.00,1175.25,1175.00,1175.25,1135,434,1569.00
11/29/2004,10:34,1175.25,1175.25,1174.25,1174.25,1706,4269,5975.00
11/29/2004,10:35,1174.25,1174.50,1172.50,1173.00,1750,7077,8827.00
11/29/2004,10:36,1173.00,1173.25,1172.25,1173.00,2895,4149,7044.00
11/29/2004,10:37,1173.00,1173.50,1172.75,1173.25,1559,834,2393.00
11/29/2004,10:38,1173.25,1173.50,1173.00,1173.25,1108,726,1834.00
11/29/2004,10:39,1173.50,1173.75,1173.25,1173.50,894,712,1606.00
11/29/2004,10:40,1173.50,1174.00,1173.50,1174.00,1927,310,2237.00
11/29/2004,10:41,1173.75,1174.25,1173.75,1174.00,1395,308,1703.00
11/29/2004,10:42,1174.25,1174.25,1173.75,1173.75,768,994,1762.00
11/29/2004,10:43,1174.00,1174.00,1173.75,1173.75,981,17,998.00
11/29/2004,10:44,1174.00,1174.25,1173.75,1174.00,455,578,1033.00
11/29/2004,10:45,1174.00,1174.00,1173.50,1173.75,826,765,1591.00
11/29/2004,10:46,1173.75,1173.75,1173.25,1173.25,397,1323,1720.00
11/29/2004,10:47,1173.25,1173.50,1172.75,1173.25,1028,1814,2842.00
11/29/2004,10:48,1173.00,1173.75,1173.00,1173.50,1298,819,2117.00
11/29/2004,10:49,1173.50,1173.75,1173.25,1173.50,455,795,1250.00
11/29/2004,10:50,1173.50,1173.75,1173.25,1173.75,820,122,942.00
11/29/2004,10:51,1173.75,1174.25,1173.50,1174.25,1412,107,1519.00
11/29/2004,10:52,1174.25,1174.25,1173.75,1174.25,754,351,1105.00
11/29/2004,10:53,1174.25,1174.25,1174.00,1174.00,549,99,648.00
11/29/2004,10:54,1174.00,1174.25,1173.75,1174.00,399,809,1208.00
11/29/2004,10:55,1174.00,1174.50,1174.00,1174.50,742,243,985.00
11/29/2004,10:56,1174.25,1174.75,1174.25,1174.50,877,109,986.00
11/29/2004,10:57,1174.75,1175.00,1174.50,1174.50,1187,503,1690.00
11/29/2004,10:58,1174.75,1175.00,1174.50,1174.75,893,965,1858.00
11/29/2004,10:59,1174.75,1175.00,1174.50,1174.75,349,413,762.00
11/29/2004,11:00,1174.75,1175.25,1174.25,1174.50,1382,820,2202.00
11/29/2004,11:01,1174.50,1174.75,1174.25,1174.50,815,61,876.00
11/29/2004,11:02,1174.75,1174.75,1174.00,1174.25,292,786,1078.00
11/29/2004,11:03,1174.25,1174.50,1174.00,1174.25,446,280,726.00
11/29/2004,11:04,1174.25,1175.00,1174.25,1174.50,779,1428,2207.00
11/29/2004,11:05,1174.50,1174.50,1174.00,1174.25,167,603,770.00
11/29/2004,11:06,1174.50,1174.75,1174.00,1174.25,421,467,888.00
11/29/2004,11:07,1174.25,1174.50,1174.25,1174.25,537,53,590.00
11/29/2004,11:08,1174.50,1174.75,1174.25,1174.75,267,82,349.00
11/29/2004,11:09,1174.50,1174.75,1174.50,1174.50,20,234,254.00
11/29/2004,11:10,1174.75,1175.00,1174.50,1174.75,822,193,1015.00
11/29/2004,11:11,1174.50,1174.75,1174.25,1174.50,124,1110,1234.00
11/29/2004,11:12,1174.25,1174.50,1174.25,1174.25,52,33,85.00
11/29/2004,11:13,1174.50,1174.50,1174.25,1174.50,200,11,211.00
11/29/2004,11:14,1174.50,1175.00,1174.50,1174.75,854,414,1268.00
11/29/2004,11:15,1174.75,1175.00,1174.50,1174.50,139,379,518.00
11/29/2004,11:16,1174.75,1175.50,1174.50,1175.25,2104,399,2503.00
11/29/2004,11:17,1175.25,1175.25,1175.00,1175.00,91,706,797.00
11/29/2004,11:18,1175.00,1175.00,1174.50,1174.75,74,808,882.00
11/29/2004,11:19,1174.75,1175.00,1174.75,1175.00,96,81,177.00
11/29/2004,11:20,1174.75,1175.00,1174.75,1174.75,32,532,564.00
11/29/2004,11:21,1174.75,1175.00,1174.75,1174.75,307,665,972.00
11/29/2004,11:22,1174.75,1175.00,1174.50,1174.50,22,1485,1507.00
11/29/2004,11:23,1174.50,1174.75,1174.50,1174.50,111,88,199.00
11/29/2004,11:24,1174.75,1175.00,1174.50,1175.00,386,41,427.00
11/29/2004,11:25,1175.00,1175.00,1174.50,1174.50,30,640,670.00
11/29/2004,11:26,1174.75,1175.25,1174.50,1175.25,1503,185,1688.00
11/29/2004,11:27,1175.00,1175.25,1175.00,1175.25,582,82,664.00
11/29/2004,11:28,1175.25,1175.50,1174.50,1174.75,657,1375,2032.00
11/29/2004,11:29,1174.75,1175.00,1174.50,1174.75,306,400,706.00
11/29/2004,11:30,1174.75,1175.00,1174.75,1174.75,33,556,589.00
11/29/2004,11:31,1174.75,1175.00,1174.50,1174.75,207,1002,1209.00
11/29/2004,11:32,1174.75,1175.00,1174.75,1174.75,418,31,449.00
11/29/2004,11:33,1175.00,1175.00,1174.75,1175.00,522,19,541.00
11/29/2004,11:34,1174.75,1175.00,1174.75,1174.75,146,217,363.00
11/29/2004,11:35,1174.75,1175.00,1174.50,1175.00,221,854,1075.00
11/29/2004,11:36,1175.00,1175.25,1175.00,1175.00,664,253,917.00
11/29/2004,11:37,1175.25,1175.25,1174.75,1174.75,97,405,502.00
11/29/2004,11:38,1175.00,1175.00,1174.75,1175.00,58,722,780.00
11/29/2004,11:39,1174.75,1175.00,1174.75,1174.75,26,38,64.00
11/29/2004,11:40,1174.75,1175.25,1174.75,1175.00,774,8,782.00
11/29/2004,11:41,1175.25,1175.25,1175.00,1175.00,67,128,195.00
11/29/2004,11:42,1175.00,1175.25,1175.00,1175.25,131,229,360.00
11/29/2004,11:43,1175.00,1175.25,1175.00,1175.00,96,502,598.00
11/29/2004,11:44,1175.25,1175.25,1175.00,1175.25,329,89,418.00
11/29/2004,11:45,1175.25,1175.25,1175.00,1175.25,161,23,184.00
11/29/2004,11:46,1175.00,1175.25,1175.00,1175.25,553,32,585.00
11/29/2004,11:47,1175.25,1175.50,1175.00,1175.00,213,91,304.00
11/29/2004,11:48,1175.00,1175.25,1175.00,1175.25,161,258,419.00
11/29/2004,11:49,1175.25,1175.25,1175.00,1175.25,472,7,479.00
11/29/2004,11:50,1175.25,1175.50,1175.00,1175.25,121,33,154.00
11/29/2004,11:51,1175.50,1175.50,1174.75,1174.75,44,569,613.00
11/29/2004,11:52,1174.75,1175.00,1174.50,1174.75,283,550,833.00
11/29/2004,11:53,1175.00,1175.00,1174.75,1174.75,125,415,540.00
11/29/2004,11:54,1174.75,1175.00,1174.50,1174.75,272,512,784.00
11/29/2004,11:55,1174.75,1175.00,1174.50,1175.00,151,146,297.00
11/29/2004,11:56,1175.00,1175.00,1174.75,1174.75,17,76,93.00
11/29/2004,11:57,1175.00,1175.00,1174.50,1174.75,54,206,260.00
11/29/2004,11:58,1174.50,1174.75,1174.50,1174.50,649,367,1016.00
11/29/2004,11:59,1174.50,1175.00,1174.50,1174.75,87,76,163.00
11/29/2004,12:00,1174.75,1175.00,1174.75,1175.00,146,6,152.00
11/29/2004,12:01,1174.75,1175.25,1174.75,1175.25,451,60,511.00
11/29/2004,12:02,1175.00,1175.25,1174.75,1175.00,105,1025,1130.00
11/29/2004,12:03,1175.00,1175.25,1174.75,1175.00,277,325,602.00
11/29/2004,12:04,1175.00,1175.25,1175.00,1175.25,44,318,362.00
11/29/2004,12:05,1175.25,1175.50,1175.00,1175.25,666,5,671.00
11/29/2004,12:06,1175.25,1175.50,1175.25,1175.25,76,365,441.00
11/29/2004,12:07,1175.25,1175.50,1175.00,1175.25,448,377,825.00
11/29/2004,12:08,1175.50,1175.75,1175.25,1175.75,678,71,749.00
11/29/2004,12:09,1175.75,1175.75,1175.50,1175.75,622,199,821.00
11/29/2004,12:10,1175.50,1175.75,1175.25,1175.25,245,1159,1404.00
11/29/2004,12:11,1175.50,1175.75,1175.25,1175.75,227,16,243.00
11/29/2004,12:12,1175.75,1176.00,1175.75,1175.75,1113,65,1178.00
11/29/2004,12:13,1176.00,1176.25,1175.75,1176.25,1748,194,1942.00
11/29/2004,12:14,1176.25,1176.25,1176.00,1176.25,255,147,402.00
11/29/2004,12:15,1176.25,1177.00,1176.00,1177.00,5597,564,6161.00
11/29/2004,12:16,1177.00,1177.00,1176.50,1176.50,589,1308,1897.00
11/29/2004,12:17,1176.75,1177.25,1176.75,1177.00,993,513,1506.00
11/29/2004,12:18,1177.00,1177.25,1177.00,1177.00,272,754,1026.00
11/29/2004,12:19,1177.00,1177.25,1176.75,1177.00,560,1274,1834.00
11/29/2004,12:20,1177.00,1177.25,1176.75,1177.00,408,281,689.00
11/29/2004,12:21,1177.00,1177.25,1176.75,1176.75,186,388,574.00
11/29/2004,12:22,1177.00,1177.00,1176.75,1177.00,39,104,143.00
11/29/2004,12:23,1176.75,1176.75,1176.50,1176.50,54,495,549.00
11/29/2004,12:24,1176.50,1177.00,1176.50,1177.00,483,112,595.00
11/29/2004,12:25,1176.75,1177.00,1176.50,1176.75,326,667,993.00
11/29/2004,12:26,1177.00,1177.25,1176.75,1177.00,465,61,526.00
11/29/2004,12:27,1177.25,1177.25,1176.75,1176.75,317,611,928.00
11/29/2004,12:28,1177.00,1177.00,1176.75,1176.75,68,46,114.00
11/29/2004,12:29,1177.00,1177.00,1176.75,1177.00,578,108,686.00
11/29/2004,12:30,1176.75,1177.25,1176.75,1177.25,824,12,836.00
11/29/2004,12:31,1177.00,1177.25,1177.00,1177.00,100,62,162.00
11/29/2004,12:32,1177.25,1177.25,1176.75,1177.00,525,740,1265.00
11/29/2004,12:33,1177.00,1177.25,1177.00,1177.00,41,607,648.00
11/29/2004,12:34,1177.00,1178.25,1177.00,1177.75,4350,1305,5655.00
11/29/2004,12:35,1177.75,1178.00,1177.25,1177.50,694,2479,3173.00
11/29/2004,12:36,1177.25,1177.50,1177.25,1177.25,114,440,554.00
11/29/2004,12:37,1177.25,1177.50,1177.25,1177.50,123,1332,1455.00
11/29/2004,12:38,1177.50,1177.50,1177.25,1177.50,490,11,501.00
11/29/2004,12:39,1177.25,1177.75,1177.25,1177.75,788,35,823.00
11/29/2004,12:40,1177.75,1178.25,1177.75,1177.75,1541,134,1675.00
11/29/2004,12:41,1177.75,1177.75,1177.50,1177.75,139,736,875.00
11/29/2004,12:42,1177.75,1179.00,1177.50,1178.50,4508,967,5475.00
11/29/2004,12:43,1178.75,1179.00,1178.25,1178.50,807,831,1638.00
11/29/2004,12:44,1178.50,1178.50,1178.25,1178.50,2354,1080,3434.00
11/29/2004,12:45,1178.25,1179.25,1178.25,1178.75,2782,1305,4087.00
11/29/2004,12:46,1178.75,1179.00,1178.50,1178.75,447,689,1136.00
11/29/2004,12:47,1178.75,1178.75,1178.50,1178.50,418,49,467.00
11/29/2004,12:48,1178.50,1178.75,1178.50,1178.50,139,292,431.00
11/29/2004,12:49,1178.50,1178.75,1178.50,1178.50,512,331,843.00
11/29/2004,12:50,1178.75,1178.75,1178.50,1178.75,360,226,586.00
11/29/2004,12:51,1178.75,1178.75,1178.25,1178.75,1811,800,2611.00
11/29/2004,12:52,1178.75,1179.50,1178.75,1179.25,1745,378,2123.00
11/29/2004,12:53,1179.00,1179.50,1179.00,1179.50,1099,73,1172.00
11/29/2004,12:54,1179.50,1179.75,1179.00,1179.00,1171,2188,3359.00
11/29/2004,12:55,1179.25,1179.25,1178.75,1179.00,462,2693,3155.00
11/29/2004,12:56,1179.00,1179.25,1178.75,1179.00,382,203,585.00
11/29/2004,12:57,1179.00,1179.25,1178.75,1178.75,12,1081,1093.00
11/29/2004,12:58,1178.75,1179.00,1178.75,1178.75,187,155,342.00
11/29/2004,12:59,1178.75,1179.00,1178.75,1178.75,44,894,938.00
11/29/2004,13:00,1178.50,1178.75,1178.25,1178.50,942,1693,2635.00
11/29/2004,13:01,1178.50,1179.00,1178.50,1178.75,998,550,1548.00
11/29/2004,13:02,1178.75,1179.00,1178.75,1178.75,3,661,664.00
11/29/2004,13:03,1178.75,1179.00,1178.75,1178.75,53,60,113.00
11/29/2004,13:04,1178.75,1179.00,1178.50,1178.75,125,1162,1287.00
11/29/2004,13:05,1178.50,1178.75,1178.25,1178.50,190,457,647.00
11/29/2004,13:06,1178.25,1178.50,1178.00,1178.00,203,1261,1464.00
11/29/2004,13:07,1178.25,1178.25,1178.00,1178.00,55,714,769.00
11/29/2004,13:08,1178.00,1178.25,1178.00,1178.25,16,314,330.00
11/29/2004,13:09,1178.00,1178.25,1177.75,1177.75,35,1013,1048.00
11/29/2004,13:10,1177.75,1178.00,1177.75,1177.75,195,180,375.00
11/29/2004,13:11,1177.75,1178.00,1177.50,1177.50,56,1323,1379.00
11/29/2004,13:12,1177.75,1178.00,1177.50,1177.75,524,522,1046.00
11/29/2004,13:13,1177.75,1177.75,1177.25,1177.25,343,945,1288.00
11/29/2004,13:14,1177.25,1177.50,1176.75,1177.00,406,1488,1894.00
11/29/2004,13:15,1177.25,1177.50,1177.00,1177.25,338,167,505.00
11/29/2004,13:16,1177.25,1177.50,1177.00,1177.00,183,576,759.00
11/29/2004,13:17,1177.00,1177.50,1177.00,1177.25,598,27,625.00
11/29/2004,13:18,1177.25,1177.50,1177.00,1177.50,339,417,756.00
11/29/2004,13:19,1177.50,1177.75,1177.25,1177.50,674,126,800.00
11/29/2004,13:20,1177.50,1177.75,1177.25,1177.75,193,16,209.00
11/29/2004,13:21,1177.75,1177.75,1177.50,1177.75,577,10,587.00
11/29/2004,13:22,1177.75,1177.75,1177.50,1177.75,493,520,1013.00
11/29/2004,13:23,1177.75,1177.75,1177.50,1177.75,41,28,69.00
11/29/2004,13:24,1177.75,1178.00,1177.50,1178.00,360,110,470.00
11/29/2004,13:25,1178.00,1178.00,1177.75,1177.75,628,40,668.00
11/29/2004,13:26,1178.00,1178.00,1177.75,1178.00,319,132,451.00
11/29/2004,13:27,1177.75,1178.00,1177.50,1177.75,69,280,349.00
11/29/2004,13:28,1177.50,1177.75,1177.50,1177.75,49,29,78.00
11/29/2004,13:29,1177.50,1178.00,1177.50,1177.75,206,39,245.00
11/29/2004,13:30,1177.75,1177.75,1177.50,1177.75,4,290,294.00
11/29/2004,13:31,1177.75,1177.75,1177.50,1177.50,37,72,109.00
11/29/2004,13:32,1177.75,1177.75,1177.25,1177.25,299,1102,1401.00
11/29/2004,13:33,1177.25,1178.75,1177.25,1178.75,2851,556,3407.00
11/29/2004,13:34,1178.75,1179.25,1178.50,1178.75,1519,747,2266.00
11/29/2004,13:35,1178.75,1179.75,1178.75,1179.50,1220,518,1738.00
11/29/2004,13:36,1179.50,1180.75,1179.25,1179.75,5201,2028,7229.00
11/29/2004,13:37,1180.00,1180.50,1179.75,1180.25,1500,563,2063.00
11/29/2004,13:38,1180.00,1183.00,1180.00,1182.25,11894,2828,14722.00
11/29/2004,13:39,1182.25,1184.00,1182.25,1183.75,5075,2400,7475.00
11/29/2004,13:40,1183.75,1184.25,1183.00,1183.00,2744,2819,5563.00
11/29/2004,13:41,1183.00,1183.50,1182.75,1183.25,2268,1285,3553.00
11/29/2004,13:42,1183.25,1184.00,1182.75,1183.75,4265,3046,7311.00
11/29/2004,13:43,1183.50,1183.75,1183.00,1183.25,1022,995,2017.00
11/29/2004,13:44,1183.00,1183.25,1182.00,1182.25,551,2798,3349.00
11/29/2004,13:45,1182.25,1182.50,1182.00,1182.50,2051,569,2620.00
11/29/2004,13:46,1182.50,1183.00,1182.50,1182.75,1004,760,1764.00
11/29/2004,13:47,1182.75,1183.00,1182.25,1182.25,238,706,944.00
11/29/2004,13:48,1182.25,1183.50,1182.25,1183.00,1724,626,2350.00
11/29/2004,13:49,1183.00,1183.25,1182.50,1182.50,674,1194,1868.00
11/29/2004,13:50,1182.75,1182.75,1182.25,1182.50,1155,314,1469.00
11/29/2004,13:51,1182.50,1182.75,1182.25,1182.50,57,555,612.00
11/29/2004,13:52,1182.50,1182.50,1182.00,1182.25,890,752,1642.00
11/29/2004,13:53,1182.25,1183.00,1182.00,1183.00,1616,1296,2912.00
11/29/2004,13:54,1183.00,1183.00,1182.50,1183.00,437,248,685.00
11/29/2004,13:55,1182.75,1183.25,1182.50,1182.50,827,446,1273.00
11/29/2004,13:56,1182.50,1182.75,1182.00,1182.50,486,1381,1867.00
11/29/2004,13:57,1182.50,1182.50,1182.25,1182.50,264,120,384.00
11/29/2004,13:58,1182.50,1182.50,1181.50,1181.50,102,2653,2755.00
11/29/2004,13:59,1181.50,1182.00,1181.50,1181.75,866,1024,1890.00
11/29/2004,14:00,1182.00,1182.50,1181.75,1182.25,1078,296,1374.00
11/29/2004,14:01,1182.25,1182.25,1181.75,1182.25,562,548,1110.00
11/29/2004,14:02,1182.00,1182.50,1181.75,1182.00,799,901,1700.00
11/29/2004,14:03,1182.25,1182.50,1181.50,1181.75,530,1037,1567.00
11/29/2004,14:04,1181.75,1182.50,1181.75,1182.50,1155,253,1408.00
11/29/2004,14:05,1182.50,1182.75,1182.25,1182.75,669,779,1448.00
11/29/2004,14:06,1182.75,1182.75,1182.00,1182.25,1404,207,1611.00
11/29/2004,14:07,1182.25,1182.50,1182.00,1182.00,69,530,599.00
11/29/2004,14:08,1182.00,1182.50,1182.00,1182.50,338,291,629.00
11/29/2004,14:09,1182.50,1183.00,1182.25,1182.50,796,445,1241.00
11/29/2004,14:10,1182.25,1182.75,1182.25,1182.50,391,217,608.00
11/29/2004,14:11,1182.50,1182.75,1182.00,1182.25,222,800,1022.00
11/29/2004,14:12,1182.00,1182.25,1181.75,1182.00,399,623,1022.00
11/29/2004,14:13,1182.25,1182.75,1182.00,1182.50,457,161,618.00
11/29/2004,14:14,1182.50,1183.00,1182.25,1182.50,671,184,855.00
11/29/2004,14:15,1182.75,1182.75,1181.75,1182.00,546,1475,2021.00
11/29/2004,14:16,1182.25,1182.50,1182.25,1182.50,517,7,524.00
11/29/2004,14:17,1182.50,1183.00,1182.25,1182.75,679,237,916.00
11/29/2004,14:18,1182.75,1183.50,1182.75,1182.75,1472,663,2135.00
11/29/2004,14:19,1182.75,1183.00,1182.25,1182.25,51,1377,1428.00
11/29/2004,14:20,1182.25,1182.75,1182.25,1182.75,652,333,985.00
11/29/2004,14:21,1182.75,1182.75,1182.25,1182.50,265,164,429.00
11/29/2004,14:22,1182.50,1182.75,1182.00,1182.25,154,492,646.00
11/29/2004,14:23,1182.25,1182.25,1181.75,1182.25,632,849,1481.00
11/29/2004,14:24,1182.25,1182.50,1181.75,1181.75,217,326,543.00
11/29/2004,14:25,1182.00,1182.00,1181.00,1181.00,1724,5095,6819.00
11/29/2004,14:26,1181.25,1181.25,1180.50,1180.50,1886,2462,4348.00
11/29/2004,14:27,1180.50,1180.50,1179.75,1180.25,2064,1992,4056.00
11/29/2004,14:28,1180.25,1180.25,1180.00,1180.25,589,719,1308.00
11/29/2004,14:29,1180.25,1180.50,1180.00,1180.50,936,231,1167.00
11/29/2004,14:30,1180.50,1180.75,1180.00,1180.75,705,795,1500.00
11/29/2004,14:31,1180.75,1181.25,1180.50,1181.25,2615,738,3353.00
11/29/2004,14:32,1181.25,1181.50,1180.75,1181.50,2585,620,3205.00
11/29/2004,14:33,1181.50,1182.25,1181.25,1181.75,2595,1401,3996.00
11/29/2004,14:34,1181.75,1182.00,1181.00,1181.50,552,2511,3063.00
11/29/2004,14:35,1181.50,1181.50,1181.00,1181.25,249,1107,1356.00
11/29/2004,14:36,1181.25,1181.50,1181.00,1181.25,267,332,599.00
11/29/2004,14:37,1181.25,1181.75,1181.25,1181.75,1259,272,1531.00
11/29/2004,14:38,1181.50,1182.00,1181.50,1181.75,358,133,491.00
11/29/2004,14:39,1181.50,1181.75,1180.75,1181.75,729,956,1685.00
11/29/2004,14:40,1181.75,1181.75,1180.75,1181.00,255,872,1127.00
11/29/2004,14:41,1181.00,1181.50,1181.00,1181.25,529,626,1155.00
11/29/2004,14:42,1181.25,1181.75,1181.25,1181.75,874,232,1106.00
11/29/2004,14:43,1181.75,1181.75,1181.25,1181.50,572,91,663.00
11/29/2004,14:44,1181.50,1181.50,1180.75,1180.75,368,1294,1662.00
11/29/2004,14:45,1180.75,1181.00,1180.25,1180.50,415,1372,1787.00
11/29/2004,14:46,1180.50,1180.50,1179.50,1180.00,974,3431,4405.00
11/29/2004,14:47,1179.75,1180.50,1179.75,1180.00,1653,534,2187.00
11/29/2004,14:48,1180.25,1180.25,1180.00,1180.25,82,913,995.00
11/29/2004,14:49,1180.00,1180.75,1179.25,1179.25,1960,4039,5999.00
11/29/2004,14:50,1179.25,1179.75,1178.75,1179.00,853,2796,3649.00
11/29/2004,14:51,1179.00,1179.25,1178.50,1179.00,2369,1642,4011.00
11/29/2004,14:52,1179.00,1179.00,1178.00,1178.25,1295,3060,4355.00
11/29/2004,14:53,1178.00,1178.50,1178.00,1178.25,936,509,1445.00
11/29/2004,14:54,1178.25,1178.50,1178.00,1178.50,670,573,1243.00
11/29/2004,14:55,1178.50,1179.00,1178.25,1178.50,1069,514,1583.00
11/29/2004,14:56,1178.50,1178.75,1178.50,1178.50,655,573,1228.00
11/29/2004,14:57,1178.50,1178.75,1178.25,1178.50,1635,1098,2733.00
11/29/2004,14:58,1178.50,1179.25,1178.50,1179.00,1819,691,2510.00
11/29/2004,14:59,1179.00,1179.00,1178.50,1178.50,324,1995,2319.00
11/29/2004,15:00,1178.75,1179.25,1178.50,1178.50,2916,3457,6373.00
11/29/2004,15:01,1178.50,1178.75,1176.50,1177.50,4106,7294,11400.00
11/29/2004,15:02,1177.50,1178.00,1177.25,1177.75,1533,752,2285.00
11/29/2004,15:03,1177.75,1178.00,1177.00,1177.25,1280,1419,2699.00
11/29/2004,15:04,1177.25,1177.50,1177.00,1177.25,940,556,1496.00
11/29/2004,15:05,1177.50,1177.50,1176.75,1176.75,267,1173,1440.00
11/29/2004,15:06,1177.00,1177.25,1176.25,1176.50,727,2507,3234.00
11/29/2004,15:07,1176.50,1177.00,1176.50,1176.75,743,798,1541.00
11/29/2004,15:08,1176.75,1177.00,1176.25,1176.50,640,1559,2199.00
11/29/2004,15:09,1176.50,1177.00,1176.50,1177.00,503,40,543.00
11/29/2004,15:10,1177.00,1177.25,1176.75,1176.75,829,554,1383.00
11/29/2004,15:11,1177.00,1177.25,1176.25,1177.00,1111,1380,2491.00
11/29/2004,15:12,1177.00,1177.25,1176.75,1176.75,369,463,832.00
11/29/2004,15:13,1177.00,1177.00,1176.25,1176.25,516,1085,1601.00
11/29/2004,15:14,1176.25,1176.75,1176.00,1176.50,553,1277,1830.00
11/29/2004,15:15,1176.25,1176.50,1175.75,1176.00,2107,2224,4331.00
11/29/2004,15:16,1176.00,1176.00,1175.75,1175.75,67,4,71.00
11/29/2004,15:31,1176.50,1176.50,1176.25,1176.50,59,165,224.00
11/29/2004,15:32,1176.25,1176.50,1176.00,1176.50,162,80,242.00
11/29/2004,15:33,1176.50,1176.75,1176.25,1176.50,27,36,63.00
11/29/2004,15:34,1176.50,1176.50,1176.50,1176.50,0,29,29.00
11/29/2004,15:35,1176.75,1176.75,1176.50,1176.75,21,9,30.00
11/29/2004,15:36,1176.50,1176.50,1176.50,1176.50,0,122,122.00
11/29/2004,15:37,1176.50,1176.50,1176.25,1176.50,65,44,109.00
11/29/2004,15:38,1176.50,1176.50,1176.00,1176.00,18,51,69.00
11/29/2004,15:39,1176.00,1176.25,1176.00,1176.25,1,53,54.00
11/29/2004,15:41,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/29/2004,15:42,1176.00,1176.25,1176.00,1176.00,4,12,16.00
11/29/2004,15:43,1176.00,1176.25,1176.00,1176.00,15,29,44.00
11/29/2004,15:44,1176.00,1176.00,1175.75,1176.00,1,20,21.00
11/29/2004,15:45,1176.00,1176.00,1176.00,1176.00,95,0,95.00
11/29/2004,15:47,1176.00,1176.00,1176.00,1176.00,32,0,32.00
11/29/2004,15:48,1175.75,1176.00,1175.75,1176.00,1,4,5.00
11/29/2004,15:49,1175.75,1175.75,1175.75,1175.75,0,5,5.00
11/29/2004,15:50,1175.75,1175.75,1175.75,1175.75,0,2,2.00
11/29/2004,15:51,1175.75,1176.00,1175.75,1176.00,1,1,2.00
11/29/2004,15:52,1176.00,1176.00,1175.75,1176.00,76,4,80.00
11/29/2004,15:53,1176.00,1176.00,1175.75,1175.75,26,63,89.00
11/29/2004,15:54,1175.75,1175.75,1175.75,1175.75,0,28,28.00
11/29/2004,15:55,1175.50,1175.50,1175.50,1175.50,0,71,71.00
11/29/2004,15:56,1175.50,1175.50,1175.25,1175.25,0,212,212.00
11/29/2004,15:57,1175.00,1175.25,1174.75,1174.75,105,57,162.00
11/29/2004,15:58,1175.00,1175.00,1174.75,1175.00,15,1,16.00
11/29/2004,15:59,1175.00,1175.00,1175.00,1175.00,208,0,208.00
11/29/2004,16:00,1175.00,1175.00,1174.75,1174.75,75,30,105.00
11/29/2004,17:01,1175.00,1175.25,1175.00,1175.25,12,4,16.00
11/29/2004,17:02,1175.00,1175.00,1175.00,1175.00,0,47,47.00
11/29/2004,17:03,1175.00,1175.00,1174.75,1175.00,2,26,28.00
11/29/2004,17:04,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,17:05,1175.00,1175.00,1175.00,1175.00,6,0,6.00
11/29/2004,17:06,1175.00,1175.00,1175.00,1175.00,5,0,5.00
11/29/2004,17:09,1174.75,1174.75,1174.75,1174.75,0,4,4.00
11/29/2004,17:10,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,17:11,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,17:12,1175.00,1175.25,1175.00,1175.25,101,0,101.00
11/29/2004,17:13,1175.25,1175.25,1175.00,1175.00,1,1,2.00
11/29/2004,17:14,1175.25,1175.25,1175.25,1175.25,9,0,9.00
11/29/2004,17:15,1175.25,1175.25,1175.25,1175.25,4,0,4.00
11/29/2004,17:18,1175.25,1175.25,1175.25,1175.25,6,0,6.00
11/29/2004,17:19,1175.50,1175.50,1175.25,1175.25,15,5,20.00
11/29/2004,17:20,1175.50,1175.50,1175.50,1175.50,2,0,2.00
11/29/2004,17:21,1175.25,1175.25,1175.25,1175.25,0,6,6.00
11/29/2004,17:24,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/29/2004,17:26,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/29/2004,17:27,1175.25,1175.25,1175.00,1175.00,5,2,7.00
11/29/2004,17:28,1175.25,1175.25,1175.00,1175.00,3,40,43.00
11/29/2004,17:29,1175.00,1175.00,1175.00,1175.00,0,20,20.00
11/29/2004,17:30,1175.25,1175.25,1175.25,1175.25,6,0,6.00
11/29/2004,17:33,1175.25,1175.25,1175.25,1175.25,4,0,4.00
11/29/2004,17:34,1175.00,1175.25,1175.00,1175.25,13,2,15.00
11/29/2004,17:36,1175.25,1175.50,1175.25,1175.50,4,0,4.00
11/29/2004,17:37,1175.50,1175.50,1175.25,1175.25,2,3,5.00
11/29/2004,17:38,1175.50,1175.50,1175.50,1175.50,5,0,5.00
11/29/2004,17:40,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/29/2004,17:45,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,17:47,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/29/2004,17:48,1175.50,1175.50,1175.25,1175.50,4,1,5.00
11/29/2004,17:49,1175.50,1175.75,1175.25,1175.75,76,5,81.00
11/29/2004,17:50,1175.75,1176.00,1175.75,1175.75,109,5,114.00
11/29/2004,17:51,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/29/2004,17:52,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/29/2004,17:53,1176.00,1176.00,1175.75,1175.75,1,1,2.00
11/29/2004,17:55,1175.75,1176.00,1175.75,1176.00,5,2,7.00
11/29/2004,17:56,1175.75,1175.75,1175.75,1175.75,0,7,7.00
11/29/2004,17:58,1176.00,1176.25,1176.00,1176.00,58,1,59.00
11/29/2004,17:59,1176.00,1176.00,1176.00,1176.00,0,8,8.00
11/29/2004,18:02,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/29/2004,18:03,1176.00,1176.00,1176.00,1176.00,0,9,9.00
11/29/2004,18:04,1176.00,1176.00,1175.75,1175.75,0,44,44.00
11/29/2004,18:05,1175.75,1175.75,1175.75,1175.75,0,3,3.00
11/29/2004,18:06,1175.75,1175.75,1175.75,1175.75,0,22,22.00
11/29/2004,18:07,1175.50,1175.50,1175.50,1175.50,0,21,21.00
11/29/2004,18:09,1175.50,1175.50,1175.50,1175.50,0,7,7.00
11/29/2004,18:10,1175.50,1175.50,1175.50,1175.50,0,18,18.00
11/29/2004,18:14,1175.50,1175.50,1175.50,1175.50,0,19,19.00
11/29/2004,18:20,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/29/2004,18:21,1175.75,1175.75,1175.75,1175.75,9,0,9.00
11/29/2004,18:22,1175.75,1175.75,1175.75,1175.75,3,0,3.00
11/29/2004,18:23,1175.50,1175.50,1175.00,1175.00,2,118,120.00
11/29/2004,18:24,1175.00,1175.25,1175.00,1175.25,1,47,48.00
11/29/2004,18:25,1175.00,1175.00,1175.00,1175.00,0,13,13.00
11/29/2004,18:30,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/29/2004,18:31,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/29/2004,18:32,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/29/2004,18:33,1175.00,1175.25,1175.00,1175.25,15,3,18.00
11/29/2004,18:34,1175.25,1175.25,1175.25,1175.25,5,0,5.00
11/29/2004,18:35,1175.00,1175.00,1174.50,1175.00,1,184,185.00
11/29/2004,18:37,1175.00,1175.00,1175.00,1175.00,3,0,3.00
11/29/2004,18:38,1175.00,1175.00,1175.00,1175.00,9,0,9.00
11/29/2004,18:39,1175.00,1175.00,1174.75,1174.75,6,3,9.00
11/29/2004,18:40,1175.00,1175.00,1175.00,1175.00,5,0,5.00
11/29/2004,18:41,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,18:42,1175.00,1175.00,1175.00,1175.00,9,0,9.00
11/29/2004,18:46,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,18:51,1175.00,1175.00,1175.00,1175.00,7,0,7.00
11/29/2004,18:52,1174.75,1174.75,1174.75,1174.75,0,12,12.00
11/29/2004,18:53,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/29/2004,18:54,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/29/2004,18:55,1174.75,1175.00,1174.75,1175.00,10,1,11.00
11/29/2004,18:56,1175.00,1175.25,1175.00,1175.25,2,0,2.00
11/29/2004,18:58,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/29/2004,19:01,1175.00,1175.00,1175.00,1175.00,0,4,4.00
11/29/2004,19:02,1174.75,1174.75,1174.75,1174.75,0,10,10.00
11/29/2004,19:03,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/29/2004,19:04,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/29/2004,19:05,1174.75,1174.75,1174.75,1174.75,0,17,17.00
11/29/2004,19:06,1174.75,1174.75,1174.50,1174.75,6,3,9.00
11/29/2004,19:08,1174.75,1174.75,1174.75,1174.75,17,0,17.00
11/29/2004,19:10,1174.75,1174.75,1174.75,1174.75,5,0,5.00
11/29/2004,19:12,1174.75,1175.00,1174.75,1175.00,7,0,7.00
11/29/2004,19:13,1175.00,1175.00,1175.00,1175.00,5,0,5.00
11/29/2004,19:14,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/29/2004,19:15,1174.75,1174.75,1174.75,1174.75,0,7,7.00
11/29/2004,19:16,1175.00,1175.00,1175.00,1175.00,20,0,20.00
11/29/2004,19:17,1175.00,1175.00,1174.75,1174.75,5,1,6.00
11/29/2004,19:18,1175.00,1175.00,1174.75,1174.75,5,6,11.00
11/29/2004,19:19,1174.50,1174.75,1174.50,1174.50,1,70,71.00
11/29/2004,19:20,1174.50,1174.75,1174.00,1174.00,13,138,151.00
11/29/2004,19:21,1174.25,1174.25,1174.25,1174.25,44,0,44.00
11/29/2004,19:22,1174.25,1174.25,1174.00,1174.00,11,112,123.00
11/29/2004,19:23,1174.00,1174.00,1173.75,1174.00,121,34,155.00
11/29/2004,19:24,1173.75,1173.75,1173.25,1173.50,10,156,166.00
11/29/2004,19:25,1173.25,1173.25,1173.00,1173.25,12,128,140.00
11/29/2004,19:26,1173.25,1173.25,1173.00,1173.00,1,11,12.00
11/29/2004,19:27,1173.25,1173.25,1173.00,1173.00,144,1,145.00
11/29/2004,19:28,1173.25,1173.75,1173.25,1173.50,17,1,18.00
11/29/2004,19:29,1173.50,1173.50,1173.50,1173.50,0,6,6.00
11/29/2004,19:30,1173.50,1173.75,1173.50,1173.75,1,46,47.00
11/29/2004,19:31,1173.75,1173.75,1173.75,1173.75,8,0,8.00
11/29/2004,19:32,1173.75,1174.00,1173.75,1174.00,47,0,47.00
11/29/2004,19:33,1174.00,1174.25,1174.00,1174.00,100,32,132.00
11/29/2004,19:34,1174.25,1174.25,1174.00,1174.00,2,22,24.00
11/29/2004,19:35,1174.00,1174.25,1174.00,1174.25,54,24,78.00
11/29/2004,19:36,1174.25,1174.75,1174.25,1174.50,78,16,94.00
11/29/2004,19:37,1174.75,1175.00,1174.50,1174.75,38,23,61.00
11/29/2004,19:38,1174.75,1175.00,1174.75,1174.75,1,25,26.00
11/29/2004,19:39,1174.75,1174.75,1174.75,1174.75,0,20,20.00
11/29/2004,19:40,1174.75,1174.75,1174.50,1174.50,0,13,13.00
11/29/2004,19:41,1174.75,1174.75,1174.75,1174.75,9,0,9.00
11/29/2004,19:43,1175.00,1175.00,1175.00,1175.00,7,0,7.00
11/29/2004,19:46,1175.00,1175.00,1175.00,1175.00,68,0,68.00
11/29/2004,19:47,1175.00,1175.00,1175.00,1175.00,3,0,3.00
11/29/2004,19:48,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,19:51,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/29/2004,19:52,1174.75,1174.75,1174.75,1174.75,0,13,13.00
11/29/2004,19:55,1175.00,1175.00,1174.75,1174.75,2,3,5.00
11/29/2004,19:56,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,20:00,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/29/2004,20:01,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/29/2004,20:02,1175.00,1175.00,1174.75,1174.75,7,1,8.00
11/29/2004,20:03,1175.00,1175.00,1175.00,1175.00,8,0,8.00
11/29/2004,20:04,1174.75,1174.75,1174.75,1174.75,0,10,10.00
11/29/2004,20:05,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/29/2004,20:06,1175.00,1175.00,1175.00,1175.00,1,0,1.00
11/29/2004,20:08,1174.75,1174.75,1174.75,1174.75,0,8,8.00
11/29/2004,20:09,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/29/2004,20:11,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/29/2004,20:12,1174.75,1174.75,1174.75,1174.75,0,8,8.00
11/29/2004,20:16,1175.00,1175.00,1175.00,1175.00,4,0,4.00
11/29/2004,20:17,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/29/2004,20:18,1175.00,1175.00,1174.75,1174.75,2,10,12.00
11/29/2004,20:20,1174.75,1175.00,1174.75,1175.00,1,2,3.00
11/29/2004,20:21,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/29/2004,20:25,1174.75,1174.75,1174.75,1174.75,0,5,5.00
11/29/2004,20:26,1174.75,1174.75,1174.75,1174.75,0,4,4.00
11/29/2004,20:28,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/29/2004,20:31,1174.75,1174.75,1174.75,1174.75,0,11,11.00
11/29/2004,20:32,1174.75,1174.75,1174.50,1174.50,0,18,18.00
11/29/2004,20:36,1174.50,1174.50,1174.50,1174.50,0,3,3.00
11/29/2004,20:37,1174.75,1174.75,1174.75,1174.75,15,0,15.00
11/29/2004,20:39,1174.50,1174.50,1174.50,1174.50,0,4,4.00
11/29/2004,20:40,1174.50,1174.50,1174.50,1174.50,0,2,2.00
11/29/2004,20:41,1174.75,1174.75,1174.75,1174.75,2,0,2.00
11/29/2004,20:43,1174.50,1174.50,1174.50,1174.50,0,6,6.00
11/29/2004,20:44,1174.50,1174.50,1174.50,1174.50,0,3,3.00
11/29/2004,20:45,1174.75,1174.75,1174.75,1174.75,22,0,22.00
11/29/2004,20:46,1175.00,1175.00,1175.00,1175.00,15,0,15.00
11/29/2004,20:47,1175.00,1175.00,1175.00,1175.00,2,0,2.00
11/29/2004,20:50,1175.00,1175.00,1175.00,1175.00,20,0,20.00
11/29/2004,20:52,1175.00,1175.00,1175.00,1175.00,34,0,34.00
11/29/2004,20:53,1175.25,1175.25,1175.25,1175.25,6,0,6.00
11/29/2004,20:54,1175.00,1175.25,1175.00,1175.25,6,1,7.00
11/29/2004,20:55,1175.25,1175.25,1175.25,1175.25,23,0,23.00
11/29/2004,20:56,1175.25,1175.50,1175.25,1175.50,5,2,7.00
11/29/2004,21:00,1175.25,1175.50,1175.25,1175.50,30,1,31.00
11/29/2004,21:01,1175.50,1175.50,1175.25,1175.25,2,1,3.00
11/29/2004,21:02,1175.25,1175.25,1175.25,1175.25,0,16,16.00
11/29/2004,21:03,1175.25,1175.25,1175.25,1175.25,0,2,2.00
11/29/2004,21:04,1175.00,1175.00,1175.00,1175.00,0,9,9.00
11/29/2004,21:05,1175.00,1175.00,1175.00,1175.00,0,1,1.00
11/29/2004,21:06,1175.25,1175.25,1175.25,1175.25,13,0,13.00
11/29/2004,21:07,1175.50,1175.50,1175.25,1175.25,2,1,3.00
11/29/2004,21:08,1175.50,1175.50,1175.25,1175.50,4,1,5.00
11/29/2004,21:09,1175.50,1175.50,1175.50,1175.50,3,0,3.00
11/29/2004,21:10,1175.50,1175.50,1175.25,1175.25,2,7,9.00
11/29/2004,21:11,1175.00,1175.25,1175.00,1175.25,1,3,4.00
11/29/2004,21:12,1175.00,1175.25,1175.00,1175.25,6,1,7.00
11/29/2004,21:13,1175.00,1175.00,1175.00,1175.00,0,2,2.00
11/29/2004,21:19,1175.00,1175.00,1175.00,1175.00,0,5,5.00
11/29/2004,21:20,1175.25,1175.25,1175.00,1175.00,1,1,2.00
11/29/2004,21:21,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/29/2004,21:22,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/29/2004,21:24,1175.25,1175.25,1175.25,1175.25,3,0,3.00
11/29/2004,21:27,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/29/2004,21:28,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/29/2004,21:29,1175.25,1175.25,1175.25,1175.25,1,0,1.00
11/29/2004,21:30,1175.50,1175.50,1175.50,1175.50,4,0,4.00
11/29/2004,21:31,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:32,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:33,1175.25,1175.50,1175.25,1175.50,12,20,32.00
11/29/2004,21:34,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:35,1175.50,1175.50,1175.50,1175.50,81,0,81.00
11/29/2004,21:37,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:38,1175.50,1175.50,1175.25,1175.25,25,2,27.00
11/29/2004,21:39,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:43,1175.50,1175.50,1175.50,1175.50,20,0,20.00
11/29/2004,21:44,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:45,1175.50,1175.50,1175.50,1175.50,10,0,10.00
11/29/2004,21:48,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:50,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:53,1175.50,1175.50,1175.25,1175.25,1,4,5.00
11/29/2004,21:54,1175.50,1175.50,1175.50,1175.50,5,0,5.00
11/29/2004,21:58,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,21:59,1175.50,1175.50,1175.50,1175.50,10,0,10.00
11/29/2004,22:00,1175.50,1175.50,1175.50,1175.50,10,0,10.00
11/29/2004,22:01,1175.50,1175.50,1175.50,1175.50,10,0,10.00
11/29/2004,22:05,1175.50,1175.50,1175.50,1175.50,2,0,2.00
11/29/2004,22:06,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,22:07,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,22:08,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,22:09,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,22:11,1175.50,1175.50,1175.50,1175.50,6,0,6.00
11/29/2004,22:12,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/29/2004,22:14,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/29/2004,22:15,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,22:17,1175.50,1175.50,1175.50,1175.50,7,0,7.00
11/29/2004,22:19,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,22:20,1175.75,1175.75,1175.75,1175.75,3,0,3.00
11/29/2004,22:21,1175.50,1175.75,1175.50,1175.75,1,1,2.00
11/29/2004,22:26,1175.75,1175.75,1175.75,1175.75,10,0,10.00
11/29/2004,22:27,1175.75,1175.75,1175.75,1175.75,55,0,55.00
11/29/2004,22:28,1175.75,1175.75,1175.75,1175.75,35,0,35.00
11/29/2004,22:29,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/29/2004,22:33,1175.75,1175.75,1175.75,1175.75,2,0,2.00
11/29/2004,22:36,1175.75,1176.00,1175.75,1176.00,25,0,25.00
11/29/2004,22:37,1176.00,1176.00,1175.50,1175.50,2,73,75.00
11/29/2004,22:41,1175.50,1175.50,1175.50,1175.50,0,4,4.00
11/29/2004,22:42,1175.50,1175.50,1175.50,1175.50,0,13,13.00
11/29/2004,22:43,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/29/2004,22:47,1175.50,1175.50,1175.50,1175.50,0,19,19.00
11/29/2004,22:48,1175.25,1175.25,1175.00,1175.00,47,45,92.00
11/29/2004,22:49,1175.00,1175.00,1175.00,1175.00,0,6,6.00
11/29/2004,22:52,1175.25,1175.25,1175.25,1175.25,3,0,3.00
11/29/2004,22:55,1175.25,1175.25,1175.25,1175.25,28,0,28.00
11/29/2004,22:56,1175.25,1175.50,1175.25,1175.50,5,1,6.00
11/29/2004,22:57,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,22:58,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/29/2004,23:06,1175.25,1175.25,1175.25,1175.25,0,11,11.00
11/29/2004,23:10,1175.25,1175.25,1175.25,1175.25,0,5,5.00
11/29/2004,23:15,1175.25,1175.25,1175.25,1175.25,0,2,2.00
11/29/2004,23:17,1175.25,1175.25,1175.25,1175.25,0,35,35.00
11/29/2004,23:18,1175.50,1175.75,1175.50,1175.75,92,0,92.00
11/29/2004,23:19,1175.75,1175.75,1175.75,1175.75,14,0,14.00
11/29/2004,23:20,1175.75,1175.75,1175.75,1175.75,24,0,24.00
11/29/2004,23:22,1176.00,1176.00,1176.00,1176.00,18,0,18.00
11/29/2004,23:23,1175.75,1176.00,1175.75,1176.00,1,4,5.00
11/29/2004,23:28,1176.00,1176.00,1176.00,1176.00,13,0,13.00
11/29/2004,23:29,1176.00,1176.00,1176.00,1176.00,6,0,6.00
11/29/2004,23:31,1176.00,1176.00,1175.75,1175.75,2,24,26.00
11/29/2004,23:32,1175.75,1175.75,1175.75,1175.75,0,3,3.00
11/29/2004,23:33,1175.50,1175.50,1175.50,1175.50,0,10,10.00
11/29/2004,23:34,1175.50,1175.50,1175.25,1175.25,0,3,3.00
11/29/2004,23:35,1175.25,1175.25,1175.25,1175.25,0,10,10.00
11/29/2004,23:37,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/29/2004,23:39,1175.50,1175.50,1175.50,1175.50,10,0,10.00
11/29/2004,23:40,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/29/2004,23:41,1175.50,1175.50,1175.50,1175.50,4,0,4.00
11/29/2004,23:42,1175.50,1175.50,1175.50,1175.50,10,0,10.00
11/29/2004,23:43,1175.75,1175.75,1175.75,1175.75,3,0,3.00
11/29/2004,23:44,1175.75,1175.75,1175.75,1175.75,5,0,5.00
11/29/2004,23:46,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/29/2004,23:47,1176.00,1176.00,1176.00,1176.00,31,0,31.00
11/29/2004,23:49,1175.75,1175.75,1175.75,1175.75,0,7,7.00
11/29/2004,23:50,1175.75,1175.75,1175.75,1175.75,0,1,1.00
11/29/2004,23:52,1176.00,1176.00,1176.00,1176.00,20,0,20.00
11/29/2004,23:53,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/29/2004,23:54,1176.00,1176.00,1176.00,1176.00,7,0,7.00
11/29/2004,23:55,1176.00,1176.00,1176.00,1176.00,13,0,13.00
11/29/2004,23:57,1176.00,1176.00,1175.75,1175.75,1,5,6.00
11/29/2004,23:58,1176.00,1176.00,1176.00,1176.00,4,0,4.00
11/29/2004,23:59,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/30/2004,00:00,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/30/2004,00:07,1175.75,1175.75,1175.75,1175.75,0,10,10.00
11/30/2004,00:10,1176.25,1176.25,1176.00,1176.00,8,2,10.00
11/30/2004,00:11,1176.00,1176.00,1176.00,1176.00,0,5,5.00
11/30/2004,00:15,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/30/2004,00:22,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,00:24,1176.25,1176.25,1176.25,1176.25,23,0,23.00
11/30/2004,00:25,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,00:26,1176.50,1176.50,1176.50,1176.50,36,0,36.00
11/30/2004,00:27,1176.50,1176.50,1176.50,1176.50,33,0,33.00
11/30/2004,00:28,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,00:30,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,00:31,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/30/2004,00:32,1176.50,1176.75,1176.50,1176.75,37,0,37.00
11/30/2004,00:33,1176.50,1176.50,1176.50,1176.50,0,6,6.00
11/30/2004,00:34,1176.50,1176.50,1176.50,1176.50,0,26,26.00
11/30/2004,00:39,1176.50,1176.50,1176.50,1176.50,0,42,42.00
11/30/2004,00:41,1176.50,1176.50,1176.25,1176.25,0,3,3.00
11/30/2004,00:43,1176.25,1176.25,1176.25,1176.25,0,4,4.00
11/30/2004,00:44,1176.25,1176.50,1176.25,1176.50,2,2,4.00
11/30/2004,00:45,1176.50,1176.50,1176.00,1176.00,10,32,42.00
11/30/2004,00:48,1176.25,1176.25,1176.25,1176.25,18,0,18.00
11/30/2004,00:49,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,00:51,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,00:52,1176.50,1176.75,1176.50,1176.75,27,0,27.00
11/30/2004,00:53,1176.75,1176.75,1176.75,1176.75,10,0,10.00
11/30/2004,00:54,1176.75,1176.75,1176.75,1176.75,5,0,5.00
11/30/2004,00:55,1176.50,1176.50,1176.50,1176.50,0,3,3.00
11/30/2004,00:56,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,00:57,1176.50,1176.50,1176.50,1176.50,0,7,7.00
11/30/2004,00:59,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,01:00,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,01:01,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,01:02,1176.50,1176.50,1176.50,1176.50,0,5,5.00
11/30/2004,01:05,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,01:06,1176.25,1176.25,1176.25,1176.25,0,3,3.00
11/30/2004,01:07,1176.50,1176.50,1176.50,1176.50,8,0,8.00
11/30/2004,01:08,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,01:09,1176.25,1176.25,1176.25,1176.25,0,8,8.00
11/30/2004,01:10,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,01:11,1176.25,1176.25,1176.25,1176.25,0,2,2.00
11/30/2004,01:12,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/30/2004,01:14,1176.00,1176.25,1176.00,1176.25,3,1,4.00
11/30/2004,01:16,1176.25,1176.25,1176.25,1176.25,6,0,6.00
11/30/2004,01:18,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,01:19,1176.25,1176.50,1176.25,1176.50,4,2,6.00
11/30/2004,01:23,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,01:25,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/30/2004,01:26,1176.50,1176.50,1176.50,1176.50,20,0,20.00
11/30/2004,01:30,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/30/2004,01:33,1176.50,1176.50,1176.50,1176.50,23,0,23.00
11/30/2004,01:34,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,01:35,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,01:36,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,01:37,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,01:38,1176.50,1176.50,1176.50,1176.50,24,0,24.00
11/30/2004,01:41,1176.75,1176.75,1176.50,1176.50,8,30,38.00
11/30/2004,01:42,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,01:43,1176.50,1176.50,1176.50,1176.50,0,5,5.00
11/30/2004,01:44,1176.50,1176.50,1176.50,1176.50,0,14,14.00
11/30/2004,01:45,1176.75,1176.75,1176.50,1176.50,11,3,14.00
11/30/2004,01:46,1176.75,1176.75,1176.75,1176.75,6,0,6.00
11/30/2004,01:47,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,01:48,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,01:49,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,01:50,1176.75,1177.00,1176.75,1177.00,87,0,87.00
11/30/2004,01:51,1177.00,1177.00,1177.00,1177.00,50,0,50.00
11/30/2004,01:53,1177.00,1177.00,1176.75,1176.75,2,21,23.00
11/30/2004,01:54,1176.50,1176.50,1176.50,1176.50,0,10,10.00
11/30/2004,01:55,1176.75,1176.75,1176.75,1176.75,27,0,27.00
11/30/2004,01:57,1176.50,1176.50,1176.50,1176.50,0,31,31.00
11/30/2004,01:58,1176.75,1176.75,1176.75,1176.75,13,0,13.00
11/30/2004,01:59,1176.75,1176.75,1176.75,1176.75,18,0,18.00
11/30/2004,02:00,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,02:01,1176.50,1176.75,1176.50,1176.75,108,3,111.00
11/30/2004,02:02,1176.75,1176.75,1176.75,1176.75,39,0,39.00
11/30/2004,02:03,1177.00,1177.00,1176.75,1177.00,98,34,132.00
11/30/2004,02:04,1176.75,1176.75,1176.75,1176.75,0,62,62.00
11/30/2004,02:05,1176.75,1176.75,1176.50,1176.50,0,23,23.00
11/30/2004,02:06,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,02:07,1176.75,1176.75,1176.75,1176.75,3,0,3.00
11/30/2004,02:08,1176.75,1176.75,1176.75,1176.75,41,0,41.00
11/30/2004,02:09,1176.75,1177.00,1176.75,1177.00,41,0,41.00
11/30/2004,02:10,1177.00,1177.00,1177.00,1177.00,56,0,56.00
11/30/2004,02:11,1177.00,1177.00,1176.75,1177.00,42,25,67.00
11/30/2004,02:12,1176.75,1177.00,1176.75,1176.75,3,14,17.00
11/30/2004,02:13,1176.75,1176.75,1176.75,1176.75,0,10,10.00
11/30/2004,02:14,1176.50,1176.75,1176.50,1176.75,1,11,12.00
11/30/2004,02:15,1176.50,1176.50,1176.25,1176.25,0,68,68.00
11/30/2004,02:16,1176.25,1176.25,1176.25,1176.25,0,2,2.00
11/30/2004,02:17,1176.25,1176.50,1176.25,1176.25,12,34,46.00
11/30/2004,02:18,1176.25,1176.25,1176.00,1176.00,5,58,63.00
11/30/2004,02:19,1176.00,1176.00,1175.75,1175.75,0,78,78.00
11/30/2004,02:20,1175.75,1176.00,1175.75,1175.75,8,35,43.00
11/30/2004,02:21,1175.75,1175.75,1175.50,1175.75,8,89,97.00
11/30/2004,02:22,1175.75,1175.75,1175.75,1175.75,30,0,30.00
11/30/2004,02:23,1175.50,1176.00,1175.50,1176.00,51,63,114.00
11/30/2004,02:24,1175.75,1175.75,1175.75,1175.75,0,1,1.00
11/30/2004,02:25,1175.75,1176.00,1175.75,1175.75,1,12,13.00
11/30/2004,02:26,1175.50,1175.75,1175.50,1175.50,3,56,59.00
11/30/2004,02:27,1175.25,1175.25,1175.00,1175.00,0,138,138.00
11/30/2004,02:28,1175.00,1175.25,1175.00,1175.25,14,41,55.00
11/30/2004,02:29,1175.25,1175.25,1175.00,1175.00,56,3,59.00
11/30/2004,02:30,1175.25,1175.25,1175.00,1175.00,10,39,49.00
11/30/2004,02:31,1175.00,1175.00,1173.00,1173.75,271,565,836.00
11/30/2004,02:32,1174.00,1174.00,1173.75,1174.00,52,22,74.00
11/30/2004,02:33,1174.00,1174.25,1173.75,1174.00,58,29,87.00
11/30/2004,02:34,1174.25,1174.25,1174.25,1174.25,33,0,33.00
11/30/2004,02:35,1174.00,1174.00,1174.00,1174.00,0,49,49.00
11/30/2004,02:36,1174.00,1174.00,1174.00,1174.00,0,31,31.00
11/30/2004,02:37,1174.00,1174.00,1173.50,1174.00,45,68,113.00
11/30/2004,02:38,1174.00,1174.00,1173.75,1174.00,55,30,85.00
11/30/2004,02:39,1174.00,1174.25,1174.00,1174.25,34,0,34.00
11/30/2004,02:40,1174.00,1174.25,1174.00,1174.00,10,32,42.00
11/30/2004,02:41,1174.00,1174.00,1173.75,1173.75,0,28,28.00
11/30/2004,02:42,1174.00,1174.00,1174.00,1174.00,28,0,28.00
11/30/2004,02:43,1174.00,1174.00,1173.75,1174.00,6,1,7.00
11/30/2004,02:44,1174.00,1174.25,1174.00,1174.25,5,0,5.00
11/30/2004,02:45,1174.25,1174.25,1174.25,1174.25,31,0,31.00
11/30/2004,02:47,1174.25,1174.50,1174.25,1174.25,5,3,8.00
11/30/2004,02:50,1174.50,1174.50,1174.25,1174.25,2,11,13.00
11/30/2004,02:51,1174.25,1174.25,1174.25,1174.25,0,4,4.00
11/30/2004,02:52,1174.25,1174.25,1174.00,1174.00,0,62,62.00
11/30/2004,02:53,1174.00,1174.25,1174.00,1174.25,28,9,37.00
11/30/2004,02:54,1174.25,1174.50,1174.25,1174.25,44,3,47.00
11/30/2004,02:55,1174.25,1174.50,1174.25,1174.50,1,2,3.00
11/30/2004,02:57,1174.25,1174.25,1174.25,1174.25,0,10,10.00
11/30/2004,02:58,1174.50,1174.50,1174.50,1174.50,23,0,23.00
11/30/2004,03:00,1174.50,1175.00,1174.50,1175.00,401,0,401.00
11/30/2004,03:01,1174.75,1175.25,1174.75,1175.25,35,15,50.00
11/30/2004,03:02,1175.25,1175.25,1174.75,1175.00,11,37,48.00
11/30/2004,03:04,1175.00,1175.00,1175.00,1175.00,19,0,19.00
11/30/2004,03:05,1175.25,1175.25,1175.25,1175.25,4,0,4.00
11/30/2004,03:06,1175.25,1175.50,1175.25,1175.50,106,0,106.00
11/30/2004,03:07,1175.75,1175.75,1175.50,1175.75,92,10,102.00
11/30/2004,03:08,1175.75,1175.75,1175.50,1175.75,66,1,67.00
11/30/2004,03:09,1175.75,1176.00,1175.75,1175.75,55,2,57.00
11/30/2004,03:10,1176.00,1176.50,1176.00,1176.00,152,34,186.00
11/30/2004,03:11,1176.00,1176.00,1176.00,1176.00,0,63,63.00
11/30/2004,03:12,1176.00,1176.00,1176.00,1176.00,0,27,27.00
11/30/2004,03:13,1176.00,1176.00,1176.00,1176.00,0,87,87.00
11/30/2004,03:14,1175.75,1175.75,1175.75,1175.75,0,4,4.00
11/30/2004,03:15,1176.00,1176.00,1175.75,1176.00,69,15,84.00
11/30/2004,03:16,1176.00,1176.25,1176.00,1176.25,65,0,65.00
11/30/2004,03:17,1176.25,1176.25,1176.25,1176.25,129,0,129.00
11/30/2004,03:18,1176.25,1176.25,1176.00,1176.25,89,2,91.00
11/30/2004,03:19,1176.25,1176.25,1176.25,1176.25,70,0,70.00
11/30/2004,03:20,1176.25,1176.25,1176.25,1176.25,7,0,7.00
11/30/2004,03:21,1176.25,1176.25,1176.25,1176.25,20,0,20.00
11/30/2004,03:22,1176.25,1176.25,1176.25,1176.25,112,0,112.00
11/30/2004,03:23,1176.25,1176.25,1176.25,1176.25,18,0,18.00
11/30/2004,03:24,1176.00,1176.25,1176.00,1176.25,3,2,5.00
11/30/2004,03:26,1176.00,1176.25,1176.00,1176.25,34,2,36.00
11/30/2004,03:27,1176.25,1176.25,1176.25,1176.25,5,0,5.00
11/30/2004,03:28,1176.25,1176.25,1176.25,1176.25,43,0,43.00
11/30/2004,03:29,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,03:30,1176.25,1176.50,1176.25,1176.25,28,55,83.00
11/30/2004,03:31,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,03:35,1176.25,1176.25,1176.25,1176.25,0,24,24.00
11/30/2004,03:37,1176.00,1176.00,1176.00,1176.00,0,15,15.00
11/30/2004,03:38,1176.25,1176.25,1176.25,1176.25,75,0,75.00
11/30/2004,03:39,1176.25,1176.50,1176.25,1176.25,37,2,39.00
11/30/2004,03:40,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,03:41,1176.25,1176.25,1176.25,1176.25,0,46,46.00
11/30/2004,03:42,1176.25,1176.25,1176.25,1176.25,0,8,8.00
11/30/2004,03:43,1176.25,1176.25,1176.00,1176.00,0,55,55.00
11/30/2004,03:44,1176.00,1176.00,1176.00,1176.00,0,119,119.00
11/30/2004,03:45,1176.00,1176.00,1176.00,1176.00,0,9,9.00
11/30/2004,03:46,1176.00,1176.00,1176.00,1176.00,0,21,21.00
11/30/2004,03:47,1176.00,1176.00,1176.00,1176.00,0,9,9.00
11/30/2004,03:48,1176.00,1176.00,1176.00,1176.00,0,15,15.00
11/30/2004,03:50,1176.00,1176.00,1175.75,1175.75,0,24,24.00
11/30/2004,03:51,1175.75,1175.75,1175.50,1175.50,0,173,173.00
11/30/2004,03:52,1175.50,1175.75,1175.50,1175.75,77,13,90.00
11/30/2004,03:53,1175.75,1175.75,1175.75,1175.75,20,0,20.00
11/30/2004,03:54,1175.75,1175.75,1175.75,1175.75,52,0,52.00
11/30/2004,03:55,1175.75,1175.75,1175.75,1175.75,5,0,5.00
11/30/2004,03:56,1175.75,1175.75,1175.75,1175.75,3,0,3.00
11/30/2004,03:58,1175.75,1175.75,1175.75,1175.75,2,0,2.00
11/30/2004,03:59,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,04:00,1176.00,1176.00,1175.50,1175.50,2,3,5.00
11/30/2004,04:01,1175.50,1175.75,1175.50,1175.75,14,1,15.00
11/30/2004,04:02,1176.00,1176.00,1176.00,1176.00,20,0,20.00
11/30/2004,04:03,1176.00,1176.25,1176.00,1176.25,183,0,183.00
11/30/2004,04:04,1176.25,1176.25,1176.25,1176.25,4,0,4.00
11/30/2004,04:05,1176.00,1176.25,1176.00,1176.25,9,7,16.00
11/30/2004,04:06,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,04:07,1176.25,1176.25,1176.25,1176.25,31,0,31.00
11/30/2004,04:08,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,04:09,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/30/2004,04:10,1176.25,1176.25,1176.25,1176.25,11,0,11.00
11/30/2004,04:11,1176.25,1176.25,1176.00,1176.00,4,5,9.00
11/30/2004,04:12,1176.00,1176.00,1176.00,1176.00,0,17,17.00
11/30/2004,04:14,1176.25,1176.25,1176.00,1176.00,1,14,15.00
11/30/2004,04:15,1176.00,1176.25,1176.00,1176.25,43,2,45.00
11/30/2004,04:18,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,04:20,1176.25,1176.25,1176.25,1176.25,0,3,3.00
11/30/2004,04:22,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,04:23,1176.25,1176.25,1176.25,1176.25,0,53,53.00
11/30/2004,04:24,1176.25,1176.25,1176.25,1176.25,0,11,11.00
11/30/2004,04:25,1176.25,1176.50,1176.25,1176.25,1,32,33.00
11/30/2004,04:26,1176.00,1176.25,1176.00,1176.25,11,70,81.00
11/30/2004,04:27,1176.25,1176.50,1176.25,1176.50,13,0,13.00
11/30/2004,04:29,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,04:30,1176.50,1176.75,1176.50,1176.75,117,0,117.00
11/30/2004,04:31,1176.50,1176.50,1176.00,1176.25,15,148,163.00
11/30/2004,04:34,1176.25,1176.50,1176.25,1176.50,25,10,35.00
11/30/2004,04:35,1176.25,1176.25,1176.25,1176.25,0,77,77.00
11/30/2004,04:36,1176.50,1176.50,1176.50,1176.50,13,0,13.00
11/30/2004,04:38,1176.25,1176.50,1176.25,1176.25,9,42,51.00
11/30/2004,04:39,1176.25,1176.25,1175.75,1175.75,0,52,52.00
11/30/2004,04:41,1176.00,1176.25,1176.00,1176.25,27,0,27.00
11/30/2004,04:42,1176.00,1176.00,1176.00,1176.00,0,15,15.00
11/30/2004,04:43,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/30/2004,04:44,1176.25,1176.25,1176.25,1176.25,3,0,3.00
11/30/2004,04:45,1176.00,1176.00,1176.00,1176.00,0,3,3.00
11/30/2004,04:46,1176.00,1176.00,1176.00,1176.00,0,5,5.00
11/30/2004,04:47,1176.00,1176.00,1176.00,1176.00,0,9,9.00
11/30/2004,04:48,1176.00,1176.00,1176.00,1176.00,0,10,10.00
11/30/2004,04:49,1176.00,1176.00,1176.00,1176.00,0,21,21.00
11/30/2004,04:50,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/30/2004,04:51,1175.75,1176.00,1175.75,1176.00,1,1,2.00
11/30/2004,04:52,1175.75,1175.75,1175.75,1175.75,0,33,33.00
11/30/2004,04:53,1175.50,1175.75,1175.50,1175.75,5,1,6.00
11/30/2004,04:54,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,04:55,1175.75,1175.75,1175.50,1175.75,54,1,55.00
11/30/2004,04:56,1175.50,1175.50,1175.50,1175.50,0,17,17.00
11/30/2004,04:58,1175.50,1175.75,1175.50,1175.50,25,23,48.00
11/30/2004,04:59,1175.50,1175.50,1175.25,1175.50,1,57,58.00
11/30/2004,05:00,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/30/2004,05:01,1175.50,1175.75,1175.25,1175.25,15,28,43.00
11/30/2004,05:02,1175.00,1175.25,1175.00,1175.25,4,4,8.00
11/30/2004,05:03,1175.25,1175.25,1175.00,1175.00,18,1,19.00
11/30/2004,05:04,1175.25,1175.50,1175.25,1175.50,20,0,20.00
11/30/2004,05:05,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/30/2004,05:06,1175.25,1175.50,1175.25,1175.50,24,1,25.00
11/30/2004,05:07,1175.50,1175.50,1175.50,1175.50,7,0,7.00
11/30/2004,05:08,1175.50,1175.50,1175.50,1175.50,21,0,21.00
11/30/2004,05:09,1175.50,1175.50,1175.50,1175.50,10,0,10.00
11/30/2004,05:10,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/30/2004,05:11,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/30/2004,05:12,1175.75,1175.75,1175.75,1175.75,3,0,3.00
11/30/2004,05:13,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,05:14,1175.50,1175.75,1175.50,1175.75,151,30,181.00
11/30/2004,05:15,1175.50,1175.50,1175.50,1175.50,0,12,12.00
11/30/2004,05:17,1175.50,1175.50,1175.50,1175.50,0,25,25.00
11/30/2004,05:18,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,05:20,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,05:22,1176.00,1176.00,1176.00,1176.00,5,0,5.00
11/30/2004,05:23,1176.00,1176.00,1176.00,1176.00,16,0,16.00
11/30/2004,05:26,1176.00,1176.00,1175.75,1175.75,1,10,11.00
11/30/2004,05:27,1175.75,1175.75,1175.50,1175.50,0,16,16.00
11/30/2004,05:28,1175.50,1175.50,1175.50,1175.50,0,45,45.00
11/30/2004,05:29,1175.50,1175.75,1175.50,1175.75,41,11,52.00
11/30/2004,05:30,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,05:31,1175.75,1175.75,1175.75,1175.75,8,0,8.00
11/30/2004,05:32,1175.75,1175.75,1175.75,1175.75,44,0,44.00
11/30/2004,05:33,1175.75,1175.75,1175.75,1175.75,6,0,6.00
11/30/2004,05:34,1175.50,1175.50,1175.50,1175.50,0,2,2.00
11/30/2004,05:36,1175.50,1175.50,1175.50,1175.50,0,1,1.00
11/30/2004,05:37,1175.50,1175.50,1175.50,1175.50,0,3,3.00
11/30/2004,05:38,1175.75,1175.75,1175.75,1175.75,10,0,10.00
11/30/2004,05:40,1175.75,1175.75,1175.50,1175.50,20,5,25.00
11/30/2004,05:41,1175.75,1176.00,1175.75,1176.00,126,0,126.00
11/30/2004,05:42,1176.00,1176.00,1175.75,1175.75,2,73,75.00
11/30/2004,05:43,1176.00,1176.00,1176.00,1176.00,1,0,1.00
11/30/2004,05:44,1176.00,1176.00,1176.00,1176.00,5,0,5.00
11/30/2004,05:45,1175.75,1176.00,1175.75,1176.00,19,11,30.00
11/30/2004,05:46,1176.00,1176.25,1176.00,1176.25,32,0,32.00
11/30/2004,05:47,1176.00,1176.00,1176.00,1176.00,0,26,26.00
11/30/2004,05:48,1176.00,1176.00,1176.00,1176.00,0,4,4.00
11/30/2004,05:50,1176.00,1176.00,1176.00,1176.00,0,22,22.00
11/30/2004,05:51,1176.25,1176.25,1176.00,1176.00,1,3,4.00
11/30/2004,05:52,1175.75,1175.75,1175.75,1175.75,0,15,15.00
11/30/2004,05:53,1175.75,1175.75,1175.75,1175.75,0,4,4.00
11/30/2004,05:54,1175.75,1175.75,1175.50,1175.50,0,45,45.00
11/30/2004,05:55,1175.50,1175.50,1175.50,1175.50,0,6,6.00
11/30/2004,05:56,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,05:57,1175.50,1175.50,1175.50,1175.50,0,30,30.00
11/30/2004,05:58,1175.50,1175.75,1175.50,1175.75,1,5,6.00
11/30/2004,05:59,1175.75,1175.75,1175.75,1175.75,20,0,20.00
11/30/2004,06:00,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,06:01,1175.75,1175.75,1175.50,1175.50,5,76,81.00
11/30/2004,06:02,1175.50,1175.50,1175.25,1175.50,11,15,26.00
11/30/2004,06:04,1175.50,1175.50,1175.50,1175.50,27,0,27.00
11/30/2004,06:05,1175.50,1175.75,1175.50,1175.75,45,0,45.00
11/30/2004,06:06,1176.00,1176.00,1175.75,1175.75,3,2,5.00
11/30/2004,06:07,1176.00,1176.25,1176.00,1176.00,107,1,108.00
11/30/2004,06:08,1176.00,1176.25,1176.00,1176.00,10,34,44.00
11/30/2004,06:09,1176.00,1176.00,1176.00,1176.00,0,55,55.00
11/30/2004,06:10,1175.75,1175.75,1175.75,1175.75,0,2,2.00
11/30/2004,06:11,1176.00,1176.00,1175.75,1175.75,1,36,37.00
11/30/2004,06:13,1175.50,1175.50,1175.50,1175.50,0,80,80.00
11/30/2004,06:14,1175.25,1175.25,1175.25,1175.25,0,183,183.00
11/30/2004,06:15,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/30/2004,06:16,1175.00,1175.25,1175.00,1175.25,5,3,8.00
11/30/2004,06:17,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/30/2004,06:18,1175.50,1175.50,1175.50,1175.50,1,0,1.00
11/30/2004,06:19,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/30/2004,06:20,1175.25,1175.25,1175.25,1175.25,0,1,1.00
11/30/2004,06:21,1175.50,1175.50,1175.25,1175.25,2,1,3.00
11/30/2004,06:22,1175.50,1175.50,1175.25,1175.25,2,20,22.00
11/30/2004,06:24,1175.25,1175.25,1175.25,1175.25,0,12,12.00
11/30/2004,06:25,1175.25,1175.25,1175.25,1175.25,0,25,25.00
11/30/2004,06:26,1175.25,1175.25,1175.25,1175.25,0,5,5.00
11/30/2004,06:27,1175.25,1175.25,1175.00,1175.00,0,2,2.00
11/30/2004,06:29,1175.25,1175.25,1175.25,1175.25,31,0,31.00
11/30/2004,06:30,1175.25,1175.25,1175.25,1175.25,12,0,12.00
11/30/2004,06:31,1175.00,1175.00,1175.00,1175.00,0,118,118.00
11/30/2004,06:32,1175.00,1175.00,1174.75,1174.75,0,83,83.00
11/30/2004,06:33,1174.75,1174.75,1174.75,1174.75,0,18,18.00
11/30/2004,06:34,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/30/2004,06:35,1174.75,1174.75,1174.50,1174.50,0,33,33.00
11/30/2004,06:37,1174.75,1174.75,1174.75,1174.75,22,0,22.00
11/30/2004,06:39,1174.75,1174.75,1174.75,1174.75,16,0,16.00
11/30/2004,06:40,1174.50,1175.00,1174.50,1175.00,66,5,71.00
11/30/2004,06:41,1175.00,1175.00,1175.00,1175.00,75,0,75.00
11/30/2004,06:42,1175.00,1175.00,1174.75,1174.75,10,21,31.00
11/30/2004,06:43,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/30/2004,06:44,1174.75,1174.75,1174.75,1174.75,0,25,25.00
11/30/2004,06:45,1174.75,1175.00,1174.75,1175.00,26,51,77.00
11/30/2004,06:47,1174.75,1174.75,1174.75,1174.75,0,2,2.00
11/30/2004,06:48,1174.75,1174.75,1174.75,1174.75,0,1,1.00
11/30/2004,06:49,1174.75,1174.75,1174.75,1174.75,0,79,79.00
11/30/2004,06:50,1174.75,1174.75,1174.75,1174.75,0,62,62.00
11/30/2004,06:51,1174.75,1174.75,1174.75,1174.75,0,6,6.00
11/30/2004,06:52,1174.75,1174.75,1174.75,1174.75,0,7,7.00
11/30/2004,06:53,1174.75,1174.75,1174.75,1174.75,0,3,3.00
11/30/2004,06:54,1174.75,1174.75,1174.50,1174.75,5,2,7.00
11/30/2004,06:56,1174.75,1174.75,1174.75,1174.75,60,0,60.00
11/30/2004,06:58,1174.75,1174.75,1174.50,1174.50,56,118,174.00
11/30/2004,06:59,1174.50,1174.50,1174.25,1174.25,0,2,2.00
11/30/2004,07:00,1174.25,1174.25,1174.25,1174.25,0,1,1.00
11/30/2004,07:01,1174.50,1174.50,1174.50,1174.50,51,0,51.00
11/30/2004,07:02,1174.50,1174.75,1174.50,1174.75,77,0,77.00
11/30/2004,07:03,1174.50,1174.50,1174.50,1174.50,0,23,23.00
11/30/2004,07:04,1174.50,1174.50,1174.50,1174.50,0,21,21.00
11/30/2004,07:05,1174.50,1174.50,1174.25,1174.50,1,39,40.00
11/30/2004,07:06,1174.50,1174.50,1174.50,1174.50,16,0,16.00
11/30/2004,07:07,1174.75,1174.75,1174.50,1174.50,1,6,7.00
11/30/2004,07:08,1174.75,1174.75,1174.50,1174.75,28,6,34.00
11/30/2004,07:09,1174.75,1174.75,1174.75,1174.75,12,0,12.00
11/30/2004,07:10,1174.50,1174.50,1174.50,1174.50,0,1,1.00
11/30/2004,07:12,1174.75,1174.75,1174.75,1174.75,19,0,19.00
11/30/2004,07:13,1174.50,1174.50,1174.50,1174.50,0,13,13.00
11/30/2004,07:15,1174.75,1174.75,1174.50,1174.75,9,2,11.00
11/30/2004,07:16,1174.75,1175.25,1174.75,1175.00,191,52,243.00
11/30/2004,07:17,1175.00,1175.25,1175.00,1175.00,7,65,72.00
11/30/2004,07:18,1175.00,1175.00,1174.75,1175.00,1,239,240.00
11/30/2004,07:19,1175.00,1175.00,1175.00,1175.00,12,0,12.00
11/30/2004,07:20,1175.25,1175.25,1175.00,1175.25,81,3,84.00
11/30/2004,07:21,1175.25,1175.75,1175.25,1175.75,168,4,172.00
11/30/2004,07:22,1175.75,1175.75,1175.75,1175.75,273,0,273.00
11/30/2004,07:23,1175.75,1176.00,1175.75,1175.75,124,9,133.00
11/30/2004,07:24,1176.00,1176.00,1175.50,1175.75,12,62,74.00
11/30/2004,07:25,1175.75,1175.75,1175.50,1175.50,55,1,56.00
11/30/2004,07:26,1175.75,1175.75,1175.75,1175.75,1,0,1.00
11/30/2004,07:27,1175.75,1175.75,1175.50,1175.50,75,5,80.00
11/30/2004,07:28,1175.75,1175.75,1175.75,1175.75,32,0,32.00
11/30/2004,07:29,1175.75,1176.00,1175.50,1175.75,57,212,269.00
11/30/2004,07:30,1176.00,1176.00,1175.75,1176.00,73,42,115.00
11/30/2004,07:31,1176.00,1177.00,1176.00,1176.75,1171,491,1662.00
11/30/2004,07:32,1176.50,1177.00,1176.25,1176.75,655,606,1261.00
11/30/2004,07:33,1176.75,1176.75,1176.50,1176.50,23,343,366.00
11/30/2004,07:34,1176.50,1177.00,1176.50,1177.00,485,25,510.00
11/30/2004,07:35,1177.00,1177.25,1176.75,1176.75,392,277,669.00
11/30/2004,07:36,1177.00,1177.00,1176.50,1176.50,124,267,391.00
11/30/2004,07:37,1176.50,1176.50,1176.25,1176.50,4,621,625.00
11/30/2004,07:38,1176.25,1176.50,1175.75,1176.00,32,481,513.00
11/30/2004,07:39,1176.00,1176.00,1175.75,1176.00,65,5,70.00
11/30/2004,07:40,1175.75,1176.00,1175.75,1175.75,71,195,266.00
11/30/2004,07:41,1175.75,1176.00,1175.25,1176.00,509,492,1001.00
11/30/2004,07:42,1176.00,1176.00,1175.75,1175.75,35,8,43.00
11/30/2004,07:43,1175.75,1175.75,1175.75,1175.75,0,14,14.00
11/30/2004,07:44,1176.00,1176.00,1175.50,1175.50,9,64,73.00
11/30/2004,07:45,1175.75,1175.75,1175.75,1175.75,68,0,68.00
11/30/2004,07:46,1176.00,1176.00,1175.75,1175.75,3,138,141.00
11/30/2004,07:47,1175.75,1176.00,1175.75,1175.75,7,12,19.00
11/30/2004,07:48,1176.00,1176.00,1176.00,1176.00,31,0,31.00
11/30/2004,07:49,1176.00,1176.00,1175.75,1175.75,38,1,39.00
11/30/2004,07:50,1175.75,1176.25,1175.75,1176.25,118,19,137.00
11/30/2004,07:51,1176.25,1176.50,1176.00,1176.50,108,45,153.00
11/30/2004,07:52,1176.50,1176.50,1176.25,1176.25,9,61,70.00
11/30/2004,07:53,1176.25,1176.50,1176.25,1176.25,7,13,20.00
11/30/2004,07:54,1176.50,1176.50,1176.25,1176.50,145,27,172.00
11/30/2004,07:55,1176.50,1176.75,1176.50,1176.50,32,153,185.00
11/30/2004,07:56,1176.25,1176.50,1176.25,1176.50,89,8,97.00
11/30/2004,07:57,1176.50,1176.50,1176.25,1176.50,42,6,48.00
11/30/2004,07:58,1176.25,1176.50,1176.25,1176.25,2,29,31.00
11/30/2004,07:59,1176.25,1176.50,1176.25,1176.50,47,90,137.00
11/30/2004,08:00,1176.50,1176.75,1176.50,1176.50,211,1,212.00
11/30/2004,08:01,1176.75,1176.75,1176.50,1176.75,247,1,248.00
11/30/2004,08:02,1176.75,1176.75,1176.50,1176.75,27,1,28.00
11/30/2004,08:03,1176.75,1176.75,1176.50,1176.50,6,5,11.00
11/30/2004,08:04,1176.50,1176.75,1176.50,1176.75,2,1,3.00
11/30/2004,08:06,1176.75,1176.75,1176.50,1176.50,30,26,56.00
11/30/2004,08:07,1176.50,1176.75,1176.50,1176.75,15,53,68.00
11/30/2004,08:08,1176.50,1176.50,1176.50,1176.50,0,14,14.00
11/30/2004,08:09,1176.50,1176.75,1176.50,1176.50,227,16,243.00
11/30/2004,08:10,1176.75,1177.00,1176.75,1176.75,199,30,229.00
11/30/2004,08:11,1176.75,1177.00,1176.75,1177.00,1,140,141.00
11/30/2004,08:12,1177.00,1177.50,1176.75,1177.25,883,80,963.00
11/30/2004,08:13,1177.25,1177.25,1177.00,1177.00,100,52,152.00
11/30/2004,08:14,1177.25,1177.25,1176.75,1176.75,232,327,559.00
11/30/2004,08:15,1177.00,1177.00,1177.00,1177.00,244,0,244.00
11/30/2004,08:16,1177.25,1177.25,1176.75,1177.00,52,17,69.00
11/30/2004,08:17,1177.00,1177.25,1177.00,1177.25,8,32,40.00
11/30/2004,08:18,1177.25,1177.25,1177.00,1177.25,5,1,6.00
11/30/2004,08:19,1177.00,1177.25,1177.00,1177.00,1,3,4.00
11/30/2004,08:20,1177.00,1177.25,1177.00,1177.25,4,14,18.00
11/30/2004,08:21,1177.25,1177.25,1177.00,1177.00,211,10,221.00
11/30/2004,08:22,1177.25,1177.75,1177.25,1177.50,373,19,392.00
11/30/2004,08:23,1177.25,1177.50,1177.25,1177.50,99,3,102.00
11/30/2004,08:24,1177.50,1177.50,1177.25,1177.50,34,5,39.00
11/30/2004,08:25,1177.50,1177.75,1177.25,1177.75,68,8,76.00
11/30/2004,08:26,1177.50,1177.75,1177.50,1177.50,1,33,34.00
11/30/2004,08:27,1177.50,1177.75,1177.50,1177.75,7,129,136.00
11/30/2004,08:28,1177.50,1177.50,1177.25,1177.50,3,198,201.00
11/30/2004,08:29,1177.25,1177.50,1177.25,1177.25,1,356,357.00
11/30/2004,08:30,1177.50,1177.50,1177.00,1177.25,428,665,1093.00
11/30/2004,08:31,1177.25,1178.25,1177.25,1177.75,3294,2257,5551.00
11/30/2004,08:32,1177.75,1178.50,1177.75,1178.25,2330,984,3314.00
11/30/2004,08:33,1178.25,1178.25,1177.50,1177.75,562,1821,2383.00
11/30/2004,08:34,1177.75,1177.75,1177.25,1177.25,51,1192,1243.00
11/30/2004,08:35,1177.25,1177.75,1177.25,1177.25,861,319,1180.00
11/30/2004,08:36,1177.25,1177.75,1177.00,1177.75,1073,854,1927.00
11/30/2004,08:37,1177.75,1177.75,1177.25,1177.25,384,1118,1502.00
11/30/2004,08:38,1177.25,1177.50,1177.00,1177.25,885,1460,2345.00
11/30/2004,08:39,1177.50,1177.50,1176.75,1176.75,357,2006,2363.00
11/30/2004,08:40,1176.75,1177.00,1176.25,1176.75,1021,1431,2452.00
11/30/2004,08:41,1176.50,1176.75,1176.25,1176.75,719,627,1346.00
11/30/2004,08:42,1176.75,1176.75,1176.50,1176.50,243,186,429.00
11/30/2004,08:43,1176.50,1177.00,1176.25,1176.75,2545,609,3154.00
11/30/2004,08:44,1177.00,1177.25,1176.75,1177.25,1499,615,2114.00
11/30/2004,08:45,1177.00,1178.00,1177.00,1177.75,2361,788,3149.00
11/30/2004,08:46,1177.75,1178.75,1177.75,1178.75,4505,1424,5929.00
11/30/2004,08:47,1178.75,1178.75,1178.25,1178.25,353,565,918.00
11/30/2004,08:48,1178.25,1179.00,1178.00,1179.00,3240,1652,4892.00
11/30/2004,08:49,1179.00,1179.50,1178.25,1178.25,2381,3300,5681.00
11/30/2004,08:50,1178.25,1178.50,1177.75,1177.75,463,2508,2971.00
11/30/2004,08:51,1177.75,1178.50,1177.75,1178.25,849,1175,2024.00
11/30/2004,08:52,1178.25,1178.50,1177.75,1177.75,533,2129,2662.00
11/30/2004,08:53,1177.75,1178.00,1176.75,1176.75,563,3873,4436.00
11/30/2004,08:54,1176.75,1177.00,1176.00,1176.25,1404,2480,3884.00
11/30/2004,08:55,1176.25,1176.50,1175.00,1176.25,3509,6825,10334.00
11/30/2004,08:56,1176.25,1176.25,1175.00,1175.00,1112,4932,6044.00
11/30/2004,08:57,1175.25,1175.75,1175.00,1175.50,1713,1362,3075.00
11/30/2004,08:58,1175.25,1176.50,1175.25,1176.25,4277,2584,6861.00
11/30/2004,08:59,1176.25,1176.75,1175.25,1176.50,2433,2997,5430.00
11/30/2004,09:00,1176.50,1176.75,1175.75,1176.50,1360,1744,3104.00
11/30/2004,09:01,1176.50,1177.00,1176.00,1177.00,1828,2026,3854.00
11/30/2004,09:02,1176.75,1179.00,1176.75,1178.50,4859,1463,6322.00
11/30/2004,09:03,1178.50,1179.25,1178.25,1178.75,3454,1994,5448.00
11/30/2004,09:04,1178.75,1179.00,1177.75,1177.75,2331,1606,3937.00
11/30/2004,09:05,1177.75,1178.50,1177.50,1178.25,2112,2214,4326.00
11/30/2004,09:06,1178.25,1178.75,1178.00,1178.25,998,1059,2057.00
11/30/2004,09:07,1178.25,1178.25,1176.75,1177.25,550,2017,2567.00
11/30/2004,09:08,1177.50,1177.75,1177.25,1177.50,501,883,1384.00
11/30/2004,09:09,1177.50,1177.75,1177.00,1177.25,378,1414,1792.00
11/30/2004,09:10,1177.25,1177.50,1176.00,1176.00,184,1681,1865.00
11/30/2004,09:11,1176.00,1176.25,1174.75,1175.50,2318,4803,7121.00
11/30/2004,09:12,1175.50,1175.75,1175.00,1175.25,1598,1359,2957.00
11/30/2004,09:13,1175.50,1176.25,1175.25,1176.00,2576,778,3354.00
11/30/2004,09:14,1176.00,1176.00,1175.50,1175.75,426,490,916.00
11/30/2004,09:15,1176.00,1177.00,1176.00,1177.00,2243,508,2751.00
11/30/2004,09:16,1177.00,1177.25,1176.75,1176.75,919,907,1826.00
11/30/2004,09:17,1176.75,1177.75,1176.75,1177.75,3721,690,4411.00
11/30/2004,09:18,1177.75,1177.75,1177.00,1177.00,138,1236,1374.00
11/30/2004,09:19,1177.00,1177.75,1177.00,1177.25,2271,608,2879.00
11/30/2004,09:20,1177.50,1177.75,1177.00,1177.00,1004,810,1814.00
11/30/2004,09:21,1177.00,1177.25,1176.50,1176.50,533,1216,1749.00
11/30/2004,09:22,1176.50,1177.50,1176.25,1177.25,1035,963,1998.00
11/30/2004,09:23,1177.00,1177.75,1177.00,1177.50,718,130,848.00
11/30/2004,09:24,1177.50,1178.25,1177.25,1178.25,1850,910,2760.00
11/30/2004,09:25,1178.25,1178.50,1177.25,1177.25,546,1261,1807.00
11/30/2004,09:26,1177.25,1178.00,1177.00,1178.00,1636,568,2204.00
11/30/2004,09:27,1177.75,1178.00,1177.50,1178.00,271,377,648.00
11/30/2004,09:28,1178.00,1178.00,1176.50,1176.50,723,1712,2435.00
11/30/2004,09:29,1176.50,1177.00,1176.50,1176.50,293,971,1264.00
11/30/2004,09:30,1176.50,1177.00,1175.75,1175.75,472,1789,2261.00
11/30/2004,09:31,1175.75,1176.75,1175.75,1176.75,2071,465,2536.00
11/30/2004,09:32,1176.75,1176.75,1176.50,1176.50,112,741,853.00
11/30/2004,09:33,1176.75,1176.75,1175.75,1176.25,383,1461,1844.00
11/30/2004,09:34,1176.25,1176.50,1175.25,1176.00,1755,2625,4380.00
11/30/2004,09:35,1176.00,1176.25,1176.00,1176.00,76,1094,1170.00
11/30/2004,09:36,1176.25,1176.25,1175.25,1175.50,637,2391,3028.00
11/30/2004,09:37,1175.75,1176.00,1175.50,1175.75,699,841,1540.00
11/30/2004,09:38,1175.75,1176.50,1175.75,1176.50,999,211,1210.00
11/30/2004,09:39,1176.50,1176.50,1175.75,1176.00,468,513,981.00
11/30/2004,09:40,1176.00,1176.00,1175.25,1175.75,531,1640,2171.00
11/30/2004,09:41,1175.75,1176.00,1175.25,1176.00,861,995,1856.00
11/30/2004,09:42,1176.00,1176.25,1175.50,1175.75,1053,1206,2259.00
11/30/2004,09:43,1175.75,1176.00,1175.00,1175.25,766,1742,2508.00
11/30/2004,09:44,1175.25,1175.75,1175.00,1175.75,1032,393,1425.00
11/30/2004,09:45,1175.50,1177.00,1175.50,1177.00,2676,480,3156.00
11/30/2004,09:46,1176.75,1177.00,1175.25,1175.50,864,2536,3400.00
11/30/2004,09:47,1175.50,1176.00,1175.25,1175.75,894,461,1355.00
11/30/2004,09:48,1175.75,1176.25,1175.50,1175.75,668,921,1589.00
11/30/2004,09:49,1175.50,1175.75,1175.25,1175.75,415,438,853.00
11/30/2004,09:50,1175.75,1175.75,1175.00,1175.00,327,1609,1936.00
11/30/2004,09:51,1175.25,1175.25,1174.25,1174.75,1058,3232,4290.00
11/30/2004,09:52,1174.75,1175.00,1174.25,1174.75,1380,639,2019.00
11/30/2004,09:53,1174.50,1175.25,1174.50,1175.25,1492,316,1808.00
11/30/2004,09:54,1175.25,1175.50,1175.00,1175.00,833,1496,2329.00
11/30/2004,09:55,1175.00,1175.00,1174.25,1174.75,495,2462,2957.00
11/30/2004,09:56,1174.75,1175.25,1174.50,1175.00,1092,393,1485.00
11/30/2004,09:57,1174.75,1175.25,1174.00,1174.00,1345,3361,4706.00
11/30/2004,09:58,1174.00,1174.50,1173.75,1174.25,2947,984,3931.00
11/30/2004,09:59,1174.25,1175.25,1174.00,1175.00,1568,1872,3440.00
11/30/2004,10:00,1175.00,1175.00,1174.50,1174.75,473,940,1413.00
11/30/2004,10:01,1175.00,1175.00,1174.50,1174.50,84,1126,1210.00
11/30/2004,10:02,1174.50,1175.25,1174.25,1175.00,934,465,1399.00
11/30/2004,10:03,1175.25,1175.25,1174.25,1174.50,280,607,887.00
11/30/2004,10:04,1174.50,1174.75,1174.25,1174.25,376,1025,1401.00
11/30/2004,10:05,1174.25,1174.50,1174.00,1174.25,739,714,1453.00
11/30/2004,10:06,1174.50,1174.50,1174.00,1174.25,89,589,678.00
11/30/2004,10:07,1174.25,1174.75,1174.25,1174.50,1055,440,1495.00
11/30/2004,10:08,1174.50,1174.75,1174.00,1174.50,638,1217,1855.00
11/30/2004,10:09,1174.50,1175.00,1174.50,1175.00,932,230,1162.00
11/30/2004,10:10,1175.00,1175.25,1174.75,1174.75,742,320,1062.00
11/30/2004,10:11,1175.00,1175.00,1174.75,1174.75,79,255,334.00
11/30/2004,10:12,1174.75,1175.25,1174.75,1175.00,979,754,1733.00
11/30/2004,10:13,1174.75,1175.25,1174.75,1174.75,1128,1072,2200.00
11/30/2004,10:14,1175.00,1175.25,1174.75,1175.00,517,294,811.00
11/30/2004,10:15,1175.25,1175.50,1174.75,1175.25,2125,425,2550.00
11/30/2004,10:16,1175.50,1175.75,1175.25,1175.75,1451,134,1585.00
11/30/2004,10:17,1175.75,1176.00,1175.00,1175.75,785,1171,1956.00
11/30/2004,10:18,1175.75,1176.00,1175.50,1176.00,1068,304,1372.00
11/30/2004,10:19,1176.00,1176.50,1175.75,1176.25,1486,232,1718.00
11/30/2004,10:20,1176.50,1176.75,1176.00,1176.25,768,1088,1856.00
11/30/2004,10:21,1176.25,1176.25,1175.75,1175.75,35,717,752.00
11/30/2004,10:22,1175.75,1176.00,1175.25,1175.25,191,1667,1858.00
11/30/2004,10:23,1175.25,1176.00,1175.25,1175.50,369,318,687.00
11/30/2004,10:24,1175.50,1175.75,1175.25,1175.50,73,413,486.00
11/30/2004,10:25,1175.75,1175.75,1175.25,1175.50,63,727,790.00
11/30/2004,10:26,1175.50,1175.75,1175.25,1175.50,270,444,714.00
11/30/2004,10:27,1175.50,1175.75,1175.25,1175.50,58,72,130.00
11/30/2004,10:28,1175.75,1176.00,1175.25,1175.75,569,592,1161.00
11/30/2004,10:29,1175.75,1176.25,1175.50,1175.75,1030,366,1396.00
11/30/2004,10:30,1175.75,1176.00,1175.50,1176.00,966,38,1004.00
11/30/2004,10:31,1176.00,1176.25,1175.50,1175.50,449,811,1260.00
11/30/2004,10:32,1175.75,1176.25,1175.50,1176.25,1498,345,1843.00
11/30/2004,10:33,1176.00,1176.50,1176.00,1176.25,756,436,1192.00
11/30/2004,10:34,1176.25,1176.50,1176.00,1176.50,1085,64,1149.00
11/30/2004,10:35,1176.25,1176.75,1176.00,1176.50,578,376,954.00
11/30/2004,10:36,1176.25,1176.75,1176.25,1176.75,396,25,421.00
11/30/2004,10:37,1176.50,1177.25,1176.25,1177.00,2002,689,2691.00
11/30/2004,10:38,1176.75,1177.25,1176.75,1177.00,1404,120,1524.00
11/30/2004,10:39,1177.25,1177.50,1176.75,1177.00,1397,1266,2663.00
11/30/2004,10:40,1177.00,1177.25,1176.50,1177.00,414,975,1389.00
11/30/2004,10:41,1177.25,1177.25,1176.50,1177.00,149,303,452.00
11/30/2004,10:42,1176.75,1177.25,1176.75,1177.00,709,403,1112.00
11/30/2004,10:43,1177.25,1177.25,1176.75,1176.75,894,504,1398.00
11/30/2004,10:44,1176.75,1176.75,1176.50,1176.50,174,400,574.00
11/30/2004,10:45,1176.50,1176.75,1176.25,1176.50,449,189,638.00
11/30/2004,10:46,1176.25,1176.50,1175.50,1175.75,699,2344,3043.00
11/30/2004,10:47,1176.00,1176.00,1175.50,1175.75,977,1546,2523.00
11/30/2004,10:48,1176.00,1176.00,1175.00,1175.75,622,1343,1965.00
11/30/2004,10:49,1175.50,1175.75,1175.25,1175.50,338,312,650.00
11/30/2004,10:50,1175.50,1175.75,1175.25,1175.25,76,922,998.00
11/30/2004,10:51,1175.00,1175.50,1174.75,1175.00,975,1590,2565.00
11/30/2004,10:52,1175.00,1175.25,1174.75,1175.00,343,2259,2602.00
11/30/2004,10:53,1174.75,1175.00,1174.50,1175.00,586,755,1341.00
11/30/2004,10:54,1175.00,1175.25,1174.75,1175.00,866,865,1731.00
11/30/2004,10:55,1175.00,1175.25,1174.75,1175.00,550,759,1309.00
11/30/2004,10:56,1175.00,1175.25,1174.25,1175.25,1437,1134,2571.00
11/30/2004,10:57,1175.25,1175.75,1175.00,1175.75,1362,125,1487.00
11/30/2004,10:58,1175.75,1176.25,1175.50,1176.25,2132,864,2996.00
11/30/2004,10:59,1176.25,1176.75,1175.75,1176.75,1409,703,2112.00
11/30/2004,11:00,1176.75,1177.00,1176.50,1176.75,1520,923,2443.00
11/30/2004,11:01,1176.50,1176.50,1176.25,1176.50,189,664,853.00
11/30/2004,11:02,1176.50,1176.50,1176.25,1176.25,86,27,113.00
11/30/2004,11:03,1176.25,1176.75,1176.00,1176.75,1530,1754,3284.00
11/30/2004,11:04,1176.75,1177.00,1176.25,1176.75,1286,997,2283.00
11/30/2004,11:05,1176.50,1176.75,1176.25,1176.50,409,374,783.00
11/30/2004,11:06,1176.50,1177.00,1176.25,1176.75,801,82,883.00
11/30/2004,11:07,1177.00,1177.00,1176.25,1176.25,388,600,988.00
11/30/2004,11:08,1176.25,1176.50,1176.25,1176.25,10,79,89.00
11/30/2004,11:09,1176.25,1176.75,1176.25,1176.50,199,30,229.00
11/30/2004,11:10,1176.50,1176.75,1176.25,1176.50,268,215,483.00
11/30/2004,11:11,1176.50,1176.75,1176.25,1176.50,268,110,378.00
11/30/2004,11:12,1176.50,1176.75,1176.25,1176.50,178,231,409.00
11/30/2004,11:13,1176.50,1176.50,1176.25,1176.25,617,103,720.00
11/30/2004,11:14,1176.50,1177.25,1176.25,1177.00,996,22,1018.00
11/30/2004,11:15,1177.25,1177.75,1177.00,1177.50,2316,516,2832.00
11/30/2004,11:16,1177.50,1178.25,1177.25,1177.75,2442,1338,3780.00
11/30/2004,11:17,1178.00,1178.75,1177.75,1178.25,3597,555,4152.00
11/30/2004,11:18,1178.50,1178.75,1178.25,1178.50,1092,1188,2280.00
11/30/2004,11:19,1178.50,1179.00,1178.50,1178.50,1360,688,2048.00
11/30/2004,11:20,1178.75,1179.50,1178.00,1179.00,4095,1668,5763.00
11/30/2004,11:21,1179.25,1179.50,1179.00,1179.25,3243,1692,4935.00
11/30/2004,11:22,1179.00,1179.25,1178.75,1178.75,22,1353,1375.00
11/30/2004,11:23,1178.75,1179.25,1178.50,1178.75,709,1010,1719.00
11/30/2004,11:24,1179.00,1179.00,1178.25,1178.25,49,1132,1181.00
11/30/2004,11:25,1178.50,1178.50,1178.00,1178.50,663,277,940.00
11/30/2004,11:26,1178.50,1179.00,1178.50,1178.75,1312,358,1670.00
11/30/2004,11:27,1178.75,1178.75,1178.25,1178.50,217,847,1064.00
11/30/2004,11:28,1178.50,1178.50,1177.75,1178.00,268,1149,1417.00
11/30/2004,11:29,1177.75,1178.00,1177.25,1177.50,648,1184,1832.00
11/30/2004,11:30,1177.75,1177.75,1177.50,1177.50,311,399,710.00
11/30/2004,11:31,1177.50,1178.00,1177.50,1178.00,315,331,646.00
11/30/2004,11:32,1178.00,1178.00,1177.50,1177.75,219,187,406.00
11/30/2004,11:33,1177.75,1178.00,1177.50,1177.75,301,179,480.00
11/30/2004,11:34,1177.75,1178.00,1177.50,1177.75,124,144,268.00
11/30/2004,11:35,1177.75,1178.00,1177.50,1177.50,89,178,267.00
11/30/2004,11:36,1177.50,1177.75,1177.00,1177.50,558,1087,1645.00
11/30/2004,11:37,1177.50,1178.50,1177.50,1178.25,1685,719,2404.00
11/30/2004,11:38,1178.25,1178.50,1178.00,1178.25,228,395,623.00
11/30/2004,11:39,1178.25,1178.25,1178.00,1178.00,28,420,448.00
11/30/2004,11:40,1178.00,1178.75,1178.00,1178.25,791,105,896.00
11/30/2004,11:41,1178.25,1178.50,1178.00,1178.50,340,122,462.00
11/30/2004,11:42,1178.25,1178.50,1178.25,1178.25,23,492,515.00
11/30/2004,11:43,1178.25,1178.50,1177.50,1177.75,532,840,1372.00
11/30/2004,11:44,1177.75,1178.00,1177.50,1177.50,4,156,160.00
11/30/2004,11:45,1177.50,1177.75,1177.25,1177.50,56,352,408.00
11/30/2004,11:46,1177.25,1177.50,1177.00,1177.50,350,343,693.00
11/30/2004,11:47,1177.50,1177.75,1177.25,1177.50,410,39,449.00
11/30/2004,11:48,1177.50,1177.75,1177.25,1177.25,170,174,344.00
11/30/2004,11:49,1177.25,1177.75,1177.25,1177.50,162,118,280.00
11/30/2004,11:50,1177.50,1177.50,1177.25,1177.25,25,8,33.00
11/30/2004,11:51,1177.50,1177.50,1177.00,1177.00,275,580,855.00
11/30/2004,11:52,1177.25,1177.25,1177.00,1177.00,22,104,126.00
11/30/2004,11:53,1177.25,1177.25,1177.00,1177.00,133,964,1097.00
11/30/2004,11:54,1177.00,1177.25,1176.75,1176.75,358,1205,1563.00
11/30/2004,11:55,1176.75,1177.00,1176.50,1176.75,407,697,1104.00
11/30/2004,11:56,1176.75,1177.00,1176.75,1176.75,78,277,355.00
11/30/2004,11:57,1176.75,1176.75,1176.50,1176.50,359,27,386.00
11/30/2004,11:58,1176.75,1176.75,1176.25,1176.75,213,940,1153.00
11/30/2004,11:59,1176.75,1176.75,1176.25,1176.50,285,311,596.00
11/30/2004,12:00,1176.50,1176.75,1176.25,1176.50,726,256,982.00
11/30/2004,12:01,1176.50,1176.75,1176.50,1176.75,247,59,306.00
11/30/2004,12:02,1176.50,1176.75,1176.50,1176.75,327,295,622.00
11/30/2004,12:03,1176.75,1177.00,1176.50,1177.00,286,106,392.00
11/30/2004,12:04,1177.00,1177.00,1176.50,1176.50,163,265,428.00
11/30/2004,12:05,1176.75,1176.75,1176.50,1176.50,28,715,743.00
11/30/2004,12:06,1176.75,1176.75,1176.25,1176.75,294,69,363.00
11/30/2004,12:07,1176.75,1177.00,1176.75,1176.75,81,203,284.00
11/30/2004,12:08,1177.00,1177.00,1176.75,1177.00,6,10,16.00
11/30/2004,12:09,1177.00,1177.50,1176.75,1177.50,998,12,1010.00
11/30/2004,12:10,1177.50,1177.50,1177.00,1177.25,50,327,377.00
11/30/2004,12:11,1177.25,1177.25,1176.75,1176.75,63,755,818.00
11/30/2004,12:12,1176.75,1177.00,1176.75,1176.75,302,58,360.00
11/30/2004,12:13,1177.25,1177.25,1177.00,1177.00,26,69,95.00
11/30/2004,12:14,1177.00,1177.25,1176.75,1176.75,39,233,272.00
11/30/2004,12:15,1176.75,1177.50,1176.75,1177.50,629,100,729.00
11/30/2004,12:16,1177.50,1177.50,1177.25,1177.50,56,179,235.00
11/30/2004,12:17,1177.25,1177.50,1177.00,1177.00,22,272,294.00
11/30/2004,12:18,1177.00,1177.50,1177.00,1177.25,180,93,273.00
11/30/2004,12:19,1177.00,1177.50,1177.00,1177.25,399,23,422.00
11/30/2004,12:20,1177.25,1178.00,1177.25,1177.75,839,570,1409.00
11/30/2004,12:21,1177.75,1178.00,1177.25,1177.25,94,568,662.00
11/30/2004,12:22,1177.25,1177.25,1176.75,1177.25,420,1218,1638.00
11/30/2004,12:23,1177.50,1177.75,1177.25,1177.50,462,197,659.00
11/30/2004,12:24,1177.50,1177.50,1177.25,1177.25,0,244,244.00
11/30/2004,12:25,1177.25,1177.50,1177.25,1177.50,64,41,105.00
11/30/2004,12:26,1177.25,1177.50,1177.00,1177.25,417,153,570.00
11/30/2004,12:27,1177.50,1177.50,1177.25,1177.25,101,60,161.00
11/30/2004,12:28,1177.25,1177.50,1177.25,1177.25,1,314,315.00
11/30/2004,12:29,1177.25,1177.50,1176.75,1177.00,106,712,818.00
11/30/2004,12:30,1177.25,1177.25,1177.00,1177.25,5,67,72.00
11/30/2004,12:31,1177.25,1177.25,1176.25,1176.50,62,1107,1169.00
11/30/2004,12:32,1176.50,1176.50,1176.00,1176.25,596,1054,1650.00
11/30/2004,12:33,1176.25,1176.50,1175.50,1175.75,311,1969,2280.00
11/30/2004,12:34,1175.75,1175.75,1175.25,1175.25,442,945,1387.00
11/30/2004,12:35,1175.25,1175.50,1175.25,1175.50,593,129,722.00
11/30/2004,12:36,1175.25,1175.50,1175.00,1175.50,880,1272,2152.00
11/30/2004,12:37,1175.25,1175.75,1175.00,1175.75,1018,266,1284.00
11/30/2004,12:38,1175.75,1175.75,1175.50,1175.50,89,44,133.00
11/30/2004,12:39,1175.50,1176.00,1175.50,1175.75,447,125,572.00
11/30/2004,12:40,1176.00,1176.00,1175.50,1175.75,131,494,625.00
11/30/2004,12:41,1175.75,1176.00,1175.75,1175.75,14,342,356.00
11/30/2004,12:42,1175.75,1175.75,1175.50,1175.50,84,734,818.00
11/30/2004,12:43,1175.50,1175.75,1175.25,1175.50,67,454,521.00
11/30/2004,12:44,1175.50,1175.75,1175.25,1175.75,478,34,512.00
11/30/2004,12:45,1175.75,1176.00,1175.50,1175.75,76,403,479.00
11/30/2004,12:46,1175.75,1176.00,1175.50,1176.00,506,28,534.00
11/30/2004,12:47,1176.00,1176.25,1175.75,1176.25,685,33,718.00
11/30/2004,12:48,1176.25,1176.50,1176.00,1176.25,594,241,835.00
11/30/2004,12:49,1176.25,1176.75,1176.00,1176.00,583,474,1057.00
11/30/2004,12:50,1176.25,1176.50,1175.50,1175.75,112,1242,1354.00
11/30/2004,12:51,1175.75,1175.75,1175.00,1175.50,190,852,1042.00
11/30/2004,12:52,1175.50,1175.75,1175.00,1175.00,471,409,880.00
11/30/2004,12:53,1175.00,1175.75,1174.75,1175.75,846,585,1431.00
11/30/2004,12:54,1175.75,1176.25,1175.50,1176.25,999,86,1085.00
11/30/2004,12:55,1176.25,1176.25,1175.50,1176.00,297,410,707.00
11/30/2004,12:56,1176.00,1176.00,1175.50,1176.00,221,104,325.00
11/30/2004,12:57,1176.00,1176.00,1175.75,1175.75,74,141,215.00
11/30/2004,12:58,1175.75,1176.25,1175.75,1176.25,68,382,450.00
11/30/2004,12:59,1176.00,1176.00,1175.50,1175.75,320,618,938.00
11/30/2004,13:00,1175.75,1175.75,1175.50,1175.75,482,70,552.00
11/30/2004,13:01,1175.50,1175.75,1175.50,1175.50,339,115,454.00
11/30/2004,13:02,1175.50,1176.25,1175.50,1176.00,405,430,835.00
11/30/2004,13:03,1176.00,1176.50,1176.00,1176.25,351,481,832.00
11/30/2004,13:04,1176.50,1177.25,1176.25,1176.75,1683,592,2275.00
11/30/2004,13:05,1176.75,1176.75,1176.00,1176.00,139,1009,1148.00
11/30/2004,13:06,1176.00,1176.25,1175.75,1175.75,511,581,1092.00
11/30/2004,13:07,1176.00,1176.25,1175.75,1176.25,609,209,818.00
11/30/2004,13:08,1176.00,1176.75,1176.00,1176.25,521,389,910.00
11/30/2004,13:09,1176.00,1176.25,1176.00,1176.25,62,183,245.00
11/30/2004,13:10,1176.25,1176.50,1176.00,1176.25,187,562,749.00
11/30/2004,13:11,1176.25,1176.25,1175.75,1176.25,415,508,923.00
11/30/2004,13:12,1176.25,1176.50,1176.00,1176.50,377,4,381.00
11/30/2004,13:13,1176.50,1176.50,1176.25,1176.50,844,29,873.00
11/30/2004,13:14,1176.50,1177.00,1176.25,1177.00,750,131,881.00
11/30/2004,13:15,1176.75,1176.75,1176.25,1176.75,554,850,1404.00
11/30/2004,13:16,1176.50,1176.75,1176.50,1176.75,355,63,418.00
11/30/2004,13:17,1176.75,1177.00,1176.25,1176.25,163,805,968.00
11/30/2004,13:18,1176.50,1176.50,1175.75,1176.50,882,1089,1971.00
11/30/2004,13:19,1176.25,1176.50,1176.00,1176.25,199,811,1010.00
11/30/2004,13:20,1176.00,1176.25,1175.75,1175.75,438,102,540.00
11/30/2004,13:21,1175.75,1176.00,1175.25,1175.50,441,1492,1933.00
11/30/2004,13:22,1175.50,1175.75,1175.25,1175.75,456,345,801.00
11/30/2004,13:23,1175.50,1176.00,1175.25,1175.50,328,472,800.00
11/30/2004,13:24,1175.50,1175.75,1175.50,1175.50,8,466,474.00
11/30/2004,13:25,1175.25,1175.75,1175.25,1175.75,137,63,200.00
11/30/2004,13:26,1175.75,1175.75,1175.25,1175.25,211,298,509.00
11/30/2004,13:27,1175.50,1175.50,1175.00,1175.25,168,898,1066.00
11/30/2004,13:28,1175.50,1175.50,1175.25,1175.25,54,154,208.00
11/30/2004,13:29,1175.25,1175.50,1175.25,1175.25,16,14,30.00
11/30/2004,13:30,1175.50,1175.75,1175.00,1175.00,398,2034,2432.00
11/30/2004,13:31,1175.00,1175.75,1174.50,1175.25,1608,1740,3348.00
11/30/2004,13:32,1175.00,1175.50,1175.00,1175.50,530,75,605.00
11/30/2004,13:33,1175.50,1175.50,1175.00,1175.25,28,1160,1188.00
11/30/2004,13:34,1175.25,1175.75,1175.00,1175.50,1058,72,1130.00
11/30/2004,13:35,1175.75,1175.75,1175.25,1175.50,308,328,636.00
11/30/2004,13:36,1175.75,1175.75,1175.25,1175.25,35,443,478.00
11/30/2004,13:37,1175.25,1175.50,1175.25,1175.50,280,58,338.00
11/30/2004,13:38,1175.50,1175.50,1175.25,1175.25,242,9,251.00
11/30/2004,13:39,1175.50,1176.00,1175.50,1176.00,1194,32,1226.00
11/30/2004,13:40,1176.00,1176.25,1175.50,1175.50,190,937,1127.00
11/30/2004,13:41,1175.25,1175.50,1175.25,1175.50,292,81,373.00
11/30/2004,13:42,1175.75,1176.50,1175.75,1176.50,2102,233,2335.00
11/30/2004,13:43,1176.50,1176.75,1176.00,1176.50,858,628,1486.00
11/30/2004,13:44,1176.25,1176.75,1176.00,1176.25,725,495,1220.00
11/30/2004,13:45,1176.25,1176.50,1176.00,1176.00,7,625,632.00
11/30/2004,13:46,1176.00,1176.25,1175.75,1176.00,107,206,313.00
11/30/2004,13:47,1176.00,1176.25,1175.75,1176.00,173,575,748.00
11/30/2004,13:48,1176.00,1176.00,1175.75,1175.75,212,980,1192.00
11/30/2004,13:49,1175.75,1175.75,1175.25,1175.50,193,733,926.00
11/30/2004,13:50,1175.50,1175.75,1175.25,1175.50,454,559,1013.00
11/30/2004,13:51,1175.50,1175.50,1174.50,1174.75,601,2346,2947.00
11/30/2004,13:52,1174.75,1175.00,1174.50,1175.00,625,1031,1656.00
11/30/2004,13:53,1175.00,1175.25,1174.75,1175.00,270,184,454.00
11/30/2004,13:54,1175.00,1175.00,1174.50,1174.50,518,2144,2662.00
11/30/2004,13:55,1174.50,1175.00,1174.25,1174.50,497,863,1360.00
11/30/2004,13:56,1174.50,1174.75,1174.25,1174.75,496,518,1014.00
11/30/2004,13:57,1174.75,1175.00,1174.50,1174.75,346,429,775.00
11/30/2004,13:58,1175.00,1175.00,1174.50,1174.75,159,963,1122.00
11/30/2004,13:59,1174.75,1175.25,1174.50,1175.25,987,527,1514.00
11/30/2004,14:00,1175.25,1175.25,1175.00,1175.25,649,32,681.00
11/30/2004,14:01,1175.00,1175.25,1175.00,1175.25,34,115,149.00
11/30/2004,14:02,1175.00,1175.75,1175.00,1175.50,424,731,1155.00
11/30/2004,14:03,1175.50,1175.75,1175.25,1175.50,162,73,235.00
11/30/2004,14:04,1175.75,1175.75,1175.25,1175.50,80,250,330.00
11/30/2004,14:05,1175.25,1176.25,1175.25,1176.00,1123,672,1795.00
11/30/2004,14:06,1176.00,1176.25,1175.75,1175.75,441,578,1019.00
11/30/2004,14:07,1176.00,1176.75,1176.00,1176.00,1306,593,1899.00
11/30/2004,14:08,1176.25,1176.75,1176.00,1176.50,1004,317,1321.00
11/30/2004,14:09,1176.50,1177.00,1176.50,1176.50,945,1027,1972.00
11/30/2004,14:10,1176.50,1177.50,1176.50,1177.25,1755,602,2357.00
11/30/2004,14:11,1177.00,1178.00,1177.00,1177.25,2585,1114,3699.00
11/30/2004,14:12,1177.50,1178.00,1177.25,1177.50,630,1252,1882.00
11/30/2004,14:13,1177.50,1177.75,1177.25,1177.25,62,214,276.00
11/30/2004,14:14,1177.50,1177.50,1176.75,1176.75,391,1034,1425.00
11/30/2004,14:15,1176.75,1177.25,1176.50,1176.50,386,788,1174.00
11/30/2004,14:16,1176.75,1176.75,1176.25,1176.75,261,475,736.00
11/30/2004,14:17,1176.75,1176.75,1176.25,1176.25,711,314,1025.00
11/30/2004,14:18,1176.25,1176.50,1176.25,1176.50,279,241,520.00
11/30/2004,14:19,1176.25,1176.50,1175.25,1175.50,401,2499,2900.00
11/30/2004,14:20,1175.75,1176.00,1175.50,1176.00,704,76,780.00
11/30/2004,14:21,1175.75,1176.25,1175.50,1175.75,513,808,1321.00
11/30/2004,14:22,1176.00,1176.25,1175.75,1176.00,271,222,493.00
11/30/2004,14:23,1176.00,1177.00,1176.00,1177.00,1506,130,1636.00
11/30/2004,14:24,1177.00,1177.00,1176.50,1177.00,496,171,667.00
11/30/2004,14:25,1176.75,1177.00,1176.25,1176.25,393,515,908.00
11/30/2004,14:26,1176.25,1176.50,1175.75,1176.00,817,942,1759.00
11/30/2004,14:27,1176.00,1176.25,1175.50,1175.75,172,1051,1223.00
11/30/2004,14:28,1175.50,1176.00,1175.50,1175.75,475,320,795.00
11/30/2004,14:29,1175.75,1176.50,1175.75,1176.25,1000,222,1222.00
11/30/2004,14:30,1176.25,1176.75,1176.25,1176.50,1461,380,1841.00
11/30/2004,14:31,1176.75,1177.00,1176.50,1177.00,341,249,590.00
11/30/2004,14:32,1176.75,1177.25,1176.75,1176.75,1525,785,2310.00
11/30/2004,14:33,1176.75,1177.00,1176.50,1176.75,351,759,1110.00
11/30/2004,14:34,1176.75,1177.25,1176.50,1177.00,693,111,804.00
11/30/2004,14:35,1177.00,1177.50,1176.50,1176.75,880,1230,2110.00
11/30/2004,14:36,1176.75,1177.50,1176.75,1177.50,1776,46,1822.00
11/30/2004,14:37,1177.50,1177.75,1177.00,1177.25,761,509,1270.00
11/30/2004,14:38,1177.25,1177.75,1177.00,1177.75,1639,729,2368.00
11/30/2004,14:39,1177.75,1177.75,1177.25,1177.25,409,838,1247.00
11/30/2004,14:40,1177.00,1177.25,1176.50,1176.50,42,1701,1743.00
11/30/2004,14:41,1176.50,1176.75,1176.00,1176.00,278,2940,3218.00
11/30/2004,14:42,1176.00,1176.25,1175.75,1176.00,85,599,684.00
11/30/2004,14:43,1175.75,1176.00,1175.25,1175.50,1001,1664,2665.00
11/30/2004,14:44,1175.75,1176.00,1175.25,1175.50,500,1304,1804.00
11/30/2004,14:45,1175.25,1175.75,1175.25,1175.25,1177,915,2092.00
11/30/2004,14:46,1175.50,1176.00,1175.25,1175.50,705,1074,1779.00
11/30/2004,14:47,1175.50,1176.00,1175.25,1175.75,638,282,920.00
11/30/2004,14:48,1175.50,1176.00,1175.50,1175.75,399,256,655.00
11/30/2004,14:49,1175.75,1176.00,1175.50,1176.00,211,51,262.00
11/30/2004,14:50,1175.75,1176.00,1175.75,1176.00,180,341,521.00
11/30/2004,14:51,1175.75,1176.00,1175.25,1175.75,850,845,1695.00
11/30/2004,14:52,1175.75,1176.00,1175.25,1175.50,568,592,1160.00
11/30/2004,14:53,1175.50,1175.50,1174.50,1174.75,1094,4122,5216.00
11/30/2004,14:54,1175.00,1175.00,1174.50,1175.00,1272,882,2154.00
11/30/2004,14:55,1175.00,1175.25,1174.75,1175.25,423,774,1197.00
11/30/2004,14:56,1175.00,1175.75,1175.00,1175.50,1297,1266,2563.00
11/30/2004,14:57,1175.50,1175.50,1175.00,1175.00,144,749,893.00
11/30/2004,14:58,1175.00,1175.50,1175.00,1175.25,895,1552,2447.00
11/30/2004,14:59,1175.25,1175.50,1174.75,1175.00,1396,1992,3388.00
11/30/2004,15:00,1175.00,1175.00,1174.00,1174.25,2792,4919,7711.00
11/30/2004,15:01,1174.25,1174.25,1173.50,1173.75,3501,5472,8973.00
11/30/2004,15:02,1173.75,1174.00,1173.75,1173.75,606,742,1348.00
11/30/2004,15:03,1174.00,1174.50,1173.75,1174.50,2297,291,2588.00
11/30/2004,15:04,1174.25,1175.00,1174.25,1174.75,1705,1476,3181.00
11/30/2004,15:05,1174.50,1175.00,1174.00,1174.25,956,978,1934.00
11/30/2004,15:06,1174.25,1174.75,1174.00,1174.75,2023,362,2385.00
11/30/2004,15:07,1174.75,1175.50,1174.50,1175.50,2921,451,3372.00
11/30/2004,15:08,1175.50,1175.50,1175.25,1175.50,1203,322,1525.00
11/30/2004,15:09,1175.50,1175.75,1175.25,1175.75,1275,600,1875.00
11/30/2004,15:10,1175.50,1175.75,1175.50,1175.50,64,471,535.00
11/30/2004,15:11,1175.50,1175.75,1175.25,1175.50,409,243,652.00
11/30/2004,15:12,1175.50,1175.75,1175.00,1175.25,548,742,1290.00
11/30/2004,15:13,1175.50,1175.50,1175.25,1175.25,167,330,497.00
11/30/2004,15:14,1175.25,1175.75,1175.00,1175.25,1244,830,2074.00
11/30/2004,15:15,1175.25,1176.00,1175.25,1176.00,3051,1428,4479.00
11/30/2004,15:16,1176.00,1176.00,1175.75,1176.00,29,5,34.00
11/30/2004,15:31,1175.50,1176.00,1175.50,1176.00,197,65,262.00
11/30/2004,15:32,1175.75,1176.00,1175.75,1175.75,8,225,233.00
11/30/2004,15:33,1175.75,1175.75,1175.50,1175.50,7,55,62.00
11/30/2004,15:34,1175.50,1175.75,1175.50,1175.50,1,11,12.00
11/30/2004,15:35,1175.75,1175.75,1175.50,1175.50,12,36,48.00
11/30/2004,15:36,1175.50,1175.50,1175.50,1175.50,0,17,17.00
11/30/2004,15:37,1175.50,1175.50,1175.25,1175.25,0,58,58.00
11/30/2004,15:38,1175.25,1175.75,1175.25,1175.75,98,1,99.00
11/30/2004,15:39,1175.75,1176.00,1175.75,1176.00,62,0,62.00
11/30/2004,15:40,1176.00,1176.00,1175.75,1176.00,16,6,22.00
11/30/2004,15:41,1176.00,1176.00,1176.00,1176.00,134,0,134.00
11/30/2004,15:42,1176.00,1176.00,1176.00,1176.00,27,0,27.00
11/30/2004,15:43,1176.00,1176.00,1175.75,1175.75,2,1,3.00
11/30/2004,15:44,1176.00,1176.00,1175.75,1176.00,3,10,13.00
11/30/2004,15:45,1176.00,1176.00,1176.00,1176.00,20,0,20.00
11/30/2004,15:46,1175.75,1175.75,1175.75,1175.75,0,1,1.00
11/30/2004,15:47,1175.75,1175.75,1175.75,1175.75,0,1,1.00
11/30/2004,15:48,1175.75,1175.75,1175.75,1175.75,0,17,17.00
11/30/2004,15:49,1176.00,1176.25,1176.00,1176.25,36,0,36.00
11/30/2004,15:50,1176.00,1176.00,1176.00,1176.00,0,7,7.00
11/30/2004,15:51,1176.25,1176.25,1176.25,1176.25,2,0,2.00
11/30/2004,15:52,1176.25,1176.25,1176.00,1176.00,2,3,5.00
11/30/2004,15:53,1176.00,1176.00,1176.00,1176.00,0,209,209.00
11/30/2004,15:54,1176.00,1176.00,1176.00,1176.00,0,20,20.00
11/30/2004,15:55,1176.00,1176.00,1176.00,1176.00,0,23,23.00
11/30/2004,15:56,1176.00,1176.25,1176.00,1176.00,80,12,92.00
11/30/2004,15:57,1176.25,1176.25,1176.25,1176.25,21,0,21.00
11/30/2004,15:58,1176.25,1176.75,1176.25,1176.75,91,0,91.00
11/30/2004,15:59,1176.50,1176.75,1176.50,1176.75,1,10,11.00
11/30/2004,16:00,1176.75,1177.25,1176.75,1177.00,254,56,310.00
11/30/2004,17:01,1177.25,1177.50,1177.25,1177.50,32,63,95.00
11/30/2004,17:02,1177.50,1177.50,1177.25,1177.25,4,10,14.00
11/30/2004,17:03,1177.25,1177.25,1177.25,1177.25,0,10,10.00
11/30/2004,17:04,1177.25,1177.25,1177.25,1177.25,0,1,1.00
11/30/2004,17:05,1177.25,1177.25,1177.25,1177.25,0,4,4.00
11/30/2004,17:06,1177.25,1177.25,1177.25,1177.25,0,37,37.00
11/30/2004,17:07,1177.25,1177.25,1177.25,1177.25,0,2,2.00
11/30/2004,17:09,1177.25,1177.50,1177.25,1177.50,1,1,2.00
11/30/2004,17:10,1177.25,1177.25,1177.25,1177.25,0,20,20.00
11/30/2004,17:13,1177.25,1177.25,1177.25,1177.25,0,69,69.00
11/30/2004,17:15,1177.25,1177.25,1177.25,1177.25,0,2,2.00
11/30/2004,17:17,1177.25,1177.25,1177.25,1177.25,0,1,1.00
11/30/2004,17:18,1177.25,1177.25,1177.25,1177.25,0,10,10.00
11/30/2004,17:19,1177.00,1177.00,1177.00,1177.00,0,1,1.00
11/30/2004,17:20,1177.00,1177.00,1177.00,1177.00,0,1,1.00
11/30/2004,17:23,1177.00,1177.00,1177.00,1177.00,0,141,141.00
11/30/2004,17:25,1177.25,1177.25,1177.00,1177.00,2,2,4.00
11/30/2004,17:26,1177.25,1177.25,1177.25,1177.25,9,0,9.00
11/30/2004,17:27,1177.00,1177.00,1177.00,1177.00,0,30,30.00
11/30/2004,17:28,1177.00,1177.00,1177.00,1177.00,0,3,3.00
11/30/2004,17:32,1177.00,1177.00,1177.00,1177.00,0,20,20.00
11/30/2004,17:33,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/30/2004,17:34,1176.75,1176.75,1176.75,1176.75,0,4,4.00
11/30/2004,17:35,1177.00,1177.00,1176.75,1176.75,5,1,6.00
11/30/2004,17:36,1176.75,1176.75,1176.75,1176.75,0,61,61.00
11/30/2004,17:37,1176.50,1176.75,1176.50,1176.50,1,137,138.00
11/30/2004,17:38,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,17:39,1176.25,1176.25,1176.00,1176.00,0,61,61.00
11/30/2004,17:40,1176.25,1176.25,1176.00,1176.00,2,1,3.00
11/30/2004,17:41,1176.25,1176.25,1176.25,1176.25,5,0,5.00
11/30/2004,17:42,1176.00,1176.00,1176.00,1176.00,0,2,2.00
11/30/2004,17:43,1176.25,1176.25,1176.00,1176.00,1,1,2.00
11/30/2004,17:46,1176.25,1176.25,1176.00,1176.00,5,1,6.00
11/30/2004,17:47,1176.00,1176.00,1176.00,1176.00,0,54,54.00
11/30/2004,17:48,1176.00,1176.25,1176.00,1176.25,2,60,62.00
11/30/2004,17:49,1176.00,1176.25,1176.00,1176.25,2,1,3.00
11/30/2004,17:50,1176.00,1176.00,1176.00,1176.00,0,1,1.00
11/30/2004,17:53,1176.25,1176.25,1176.25,1176.25,40,0,40.00
11/30/2004,17:54,1176.25,1176.25,1176.25,1176.25,12,0,12.00
11/30/2004,17:59,1176.50,1176.50,1176.50,1176.50,13,0,13.00
11/30/2004,18:00,1176.25,1176.25,1176.25,1176.25,0,26,26.00
11/30/2004,18:01,1176.25,1176.25,1176.25,1176.25,0,20,20.00
11/30/2004,18:03,1176.25,1176.25,1176.00,1176.25,2,5,7.00
11/30/2004,18:04,1176.25,1176.25,1176.25,1176.25,2,0,2.00
11/30/2004,18:06,1176.25,1176.50,1176.25,1176.25,3,3,6.00
11/30/2004,18:08,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,18:11,1176.50,1176.50,1176.25,1176.25,1,10,11.00
11/30/2004,18:12,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,18:13,1176.50,1176.50,1176.50,1176.50,12,0,12.00
11/30/2004,18:14,1176.25,1176.25,1176.25,1176.25,0,10,10.00
11/30/2004,18:18,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,18:19,1176.25,1176.25,1176.25,1176.25,0,26,26.00
11/30/2004,18:21,1176.25,1176.25,1176.25,1176.25,0,6,6.00
11/30/2004,18:22,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/30/2004,18:27,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,18:28,1176.25,1176.25,1176.25,1176.25,0,10,10.00
11/30/2004,18:30,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,18:33,1176.25,1176.25,1176.25,1176.25,0,41,41.00
11/30/2004,18:34,1176.25,1176.25,1176.25,1176.25,0,25,25.00
11/30/2004,18:35,1176.25,1176.25,1176.25,1176.25,0,22,22.00
11/30/2004,18:36,1176.50,1176.50,1176.50,1176.50,48,0,48.00
11/30/2004,18:37,1176.50,1176.50,1176.50,1176.50,11,0,11.00
11/30/2004,18:39,1176.75,1176.75,1176.75,1176.75,4,0,4.00
11/30/2004,18:40,1176.50,1176.50,1176.50,1176.50,0,4,4.00
11/30/2004,18:42,1176.50,1176.50,1176.50,1176.50,0,11,11.00
11/30/2004,18:43,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,18:45,1176.50,1176.50,1176.50,1176.50,0,10,10.00
11/30/2004,18:46,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,18:47,1176.25,1176.50,1176.25,1176.50,1,2,3.00
11/30/2004,18:48,1176.50,1176.50,1176.50,1176.50,12,0,12.00
11/30/2004,18:51,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,18:52,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,18:55,1176.50,1176.50,1176.50,1176.50,5,0,5.00
11/30/2004,18:56,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/30/2004,18:57,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,18:58,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/30/2004,18:59,1176.50,1176.50,1176.00,1176.00,1,52,53.00
11/30/2004,19:00,1176.25,1176.25,1176.25,1176.25,4,0,4.00
11/30/2004,19:03,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,19:05,1176.25,1176.25,1176.25,1176.25,13,0,13.00
11/30/2004,19:06,1176.25,1176.25,1176.25,1176.25,10,0,10.00
11/30/2004,19:07,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,19:09,1176.50,1176.50,1176.50,1176.50,10,0,10.00
11/30/2004,19:13,1176.75,1176.75,1176.75,1176.75,64,0,64.00
11/30/2004,19:15,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,19:17,1176.75,1176.75,1176.75,1176.75,12,0,12.00
11/30/2004,19:20,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,19:21,1177.00,1177.00,1177.00,1177.00,63,0,63.00
11/30/2004,19:23,1177.25,1177.25,1177.25,1177.25,94,0,94.00
11/30/2004,19:24,1177.25,1177.50,1177.25,1177.50,28,0,28.00
11/30/2004,19:25,1177.25,1177.50,1177.25,1177.50,17,1,18.00
11/30/2004,19:26,1177.50,1177.50,1177.50,1177.50,20,0,20.00
11/30/2004,19:27,1177.50,1177.50,1177.50,1177.50,20,0,20.00
11/30/2004,19:29,1177.50,1177.50,1177.50,1177.50,7,0,7.00
11/30/2004,19:30,1177.50,1177.50,1177.50,1177.50,2,0,2.00
11/30/2004,19:32,1177.50,1177.50,1177.50,1177.50,2,0,2.00
11/30/2004,19:33,1177.25,1177.25,1177.25,1177.25,0,20,20.00
11/30/2004,19:34,1177.25,1177.25,1177.25,1177.25,0,30,30.00
11/30/2004,19:35,1177.25,1177.50,1177.25,1177.25,5,105,110.00
11/30/2004,19:36,1177.25,1177.25,1177.25,1177.25,0,6,6.00
11/30/2004,19:37,1177.25,1177.25,1177.00,1177.00,0,23,23.00
11/30/2004,19:39,1177.25,1177.25,1177.25,1177.25,5,0,5.00
11/30/2004,19:42,1177.00,1177.00,1177.00,1177.00,0,51,51.00
11/30/2004,19:44,1177.00,1177.00,1177.00,1177.00,0,4,4.00
11/30/2004,19:45,1177.00,1177.25,1177.00,1177.25,2,50,52.00
11/30/2004,19:46,1177.00,1177.00,1176.75,1176.75,0,66,66.00
11/30/2004,19:47,1176.75,1176.75,1176.75,1176.75,0,14,14.00
11/30/2004,19:48,1176.75,1176.75,1176.75,1176.75,0,2,2.00
11/30/2004,19:49,1176.75,1176.75,1176.50,1176.50,0,20,20.00
11/30/2004,19:51,1176.75,1176.75,1176.75,1176.75,7,0,7.00
11/30/2004,19:52,1176.75,1176.75,1176.75,1176.75,5,0,5.00
11/30/2004,19:53,1176.75,1176.75,1176.75,1176.75,5,0,5.00
11/30/2004,19:54,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,19:56,1176.75,1176.75,1176.75,1176.75,7,0,7.00
11/30/2004,19:59,1176.50,1177.00,1176.50,1177.00,18,2,20.00
11/30/2004,20:00,1177.00,1177.00,1176.75,1176.75,1,1,2.00
11/30/2004,20:03,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/30/2004,20:05,1176.75,1176.75,1176.75,1176.75,0,20,20.00
11/30/2004,20:07,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,20:09,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,20:10,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,20:11,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,20:14,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,20:15,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,20:16,1176.75,1176.75,1176.75,1176.75,0,11,11.00
11/30/2004,20:17,1176.75,1176.75,1176.75,1176.75,0,10,10.00
11/30/2004,20:18,1176.75,1176.75,1176.75,1176.75,0,2,2.00
11/30/2004,20:21,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/30/2004,20:22,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,20:25,1176.75,1176.75,1176.75,1176.75,8,0,8.00
11/30/2004,20:26,1176.75,1176.75,1176.75,1176.75,11,0,11.00
11/30/2004,20:27,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,20:28,1176.75,1177.00,1176.75,1177.00,1,1,2.00
11/30/2004,20:29,1176.75,1176.75,1176.75,1176.75,0,4,4.00
11/30/2004,20:31,1176.75,1176.75,1176.75,1176.75,0,7,7.00
11/30/2004,20:32,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/30/2004,20:34,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,20:36,1176.50,1176.75,1176.50,1176.75,2,5,7.00
11/30/2004,20:37,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,20:39,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,20:41,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,20:43,1176.75,1176.75,1176.75,1176.75,3,0,3.00
11/30/2004,20:50,1176.50,1176.50,1176.50,1176.50,0,25,25.00
11/30/2004,20:54,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,20:56,1176.50,1176.50,1176.25,1176.50,1,8,9.00
11/30/2004,20:58,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,21:02,1176.25,1176.25,1176.25,1176.25,0,3,3.00
11/30/2004,21:03,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/30/2004,21:08,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/30/2004,21:10,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,21:11,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,21:17,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,21:25,1176.50,1176.50,1176.50,1176.50,3,0,3.00
11/30/2004,21:26,1176.50,1176.50,1176.50,1176.50,2,0,2.00
11/30/2004,21:28,1176.50,1176.50,1176.50,1176.50,18,0,18.00
11/30/2004,21:33,1176.50,1176.50,1176.50,1176.50,6,0,6.00
11/30/2004,21:34,1176.25,1176.25,1176.25,1176.25,0,36,36.00
11/30/2004,21:35,1176.25,1176.25,1176.25,1176.25,0,15,15.00
11/30/2004,21:39,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/30/2004,21:40,1176.25,1176.25,1176.25,1176.25,0,5,5.00
11/30/2004,21:42,1176.25,1176.25,1176.25,1176.25,0,7,7.00
11/30/2004,21:44,1176.25,1176.50,1176.25,1176.50,9,49,58.00
11/30/2004,21:45,1176.25,1176.25,1176.00,1176.00,0,58,58.00
11/30/2004,21:46,1176.25,1176.25,1176.25,1176.25,1,0,1.00
11/30/2004,21:47,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,21:49,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,21:52,1176.25,1176.50,1176.25,1176.50,1,1,2.00
11/30/2004,21:59,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,22:00,1176.25,1176.25,1176.25,1176.25,0,2,2.00
11/30/2004,22:01,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,22:04,1176.50,1176.50,1176.50,1176.50,19,0,19.00
11/30/2004,22:07,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,22:09,1176.75,1176.75,1176.75,1176.75,16,0,16.00
11/30/2004,22:10,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,22:12,1176.50,1176.50,1176.50,1176.50,0,10,10.00
11/30/2004,22:14,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,22:17,1176.75,1176.75,1176.75,1176.75,3,0,3.00
11/30/2004,22:19,1176.50,1176.50,1176.50,1176.50,0,9,9.00
11/30/2004,22:21,1176.50,1176.50,1176.50,1176.50,0,2,2.00
11/30/2004,22:22,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,22:23,1176.50,1176.50,1176.50,1176.50,0,1,1.00
11/30/2004,22:27,1176.25,1176.25,1176.25,1176.25,0,7,7.00
11/30/2004,22:29,1176.50,1176.50,1176.50,1176.50,1,0,1.00
11/30/2004,22:34,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,22:35,1176.25,1176.50,1176.25,1176.50,1,1,2.00
11/30/2004,22:36,1176.25,1176.25,1176.25,1176.25,0,1,1.00
11/30/2004,22:40,1176.50,1176.50,1176.50,1176.50,32,0,32.00
11/30/2004,22:43,1176.75,1176.75,1176.75,1176.75,40,0,40.00
11/30/2004,22:47,1176.75,1176.75,1176.75,1176.75,1,0,1.00
11/30/2004,22:50,1177.00,1177.00,1176.75,1176.75,60,2,62.00
11/30/2004,22:51,1176.75,1176.75,1176.75,1176.75,0,4,4.00
11/30/2004,22:54,1177.00,1177.00,1177.00,1177.00,2,0,2.00
11/30/2004,23:01,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,23:03,1177.00,1177.00,1177.00,1177.00,3,0,3.00
11/30/2004,23:05,1176.75,1176.75,1176.75,1176.75,0,5,5.00
11/30/2004,23:11,1176.75,1176.75,1176.75,1176.75,0,1,1.00
11/30/2004,23:13,1176.75,1176.75,1176.75,1176.75,0,4,4.00
11/30/2004,23:16,1176.50,1176.50,1176.50,1176.50,0,14,14.00
11/30/2004,23:20,1176.50,1176.50,1176.50,1176.50,0,17,17.00
11/30/2004,23:21,1176.50,1176.75,1176.50,1176.75,2,1,3.00
11/30/2004,23:24,1176.75,1176.75,1176.75,1176.75,10,0,10.00
11/30/2004,23:26,1176.75,1176.75,1176.75,1176.75,10,0,10.00
11/30/2004,23:28,1176.75,1176.75,1176.75,1176.75,5,0,5.00
11/30/2004,23:30,1176.50,1176.50,1176.50,1176.50,0,3,3.00
11/30/2004,23:36,1176.75,1176.75,1176.75,1176.75,5,0,5.00
11/30/2004,23:44,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,23:46,1177.00,1177.00,1176.75,1177.00,10,1,11.00
11/30/2004,23:53,1177.00,1177.00,1177.00,1177.00,2,0,2.00
11/30/2004,23:54,1177.00,1177.00,1177.00,1177.00,6,0,6.00
11/30/2004,23:55,1177.00,1177.00,1177.00,1177.00,2,0,2.00
11/30/2004,23:57,1177.00,1177.00,1177.00,1177.00,1,0,1.00
11/30/2004,23:58,1177.00,1177.00,1176.75,1176.75,1,1,2.00
12/01/2004,00:01,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/01/2004,00:05,1176.75,1177.00,1176.50,1176.50,5,116,121.00
12/01/2004,00:06,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/01/2004,00:11,1176.50,1176.50,1176.50,1176.50,0,7,7.00
12/01/2004,00:12,1176.50,1176.50,1176.50,1176.50,0,9,9.00
12/01/2004,00:17,1176.25,1176.25,1176.25,1176.25,0,12,12.00
12/01/2004,00:20,1176.25,1176.25,1176.25,1176.25,0,1,1.00
12/01/2004,00:21,1176.50,1176.50,1176.50,1176.50,1,0,1.00
12/01/2004,00:23,1176.50,1176.50,1176.50,1176.50,1,0,1.00
12/01/2004,00:25,1176.50,1176.50,1176.50,1176.50,2,0,2.00
12/01/2004,00:30,1176.25,1176.25,1176.25,1176.25,0,2,2.00
12/01/2004,00:42,1176.25,1176.50,1176.25,1176.50,12,8,20.00
12/01/2004,00:44,1176.25,1176.25,1176.25,1176.25,0,1,1.00
12/01/2004,00:47,1176.25,1176.25,1176.25,1176.25,0,4,4.00
12/01/2004,00:52,1176.50,1176.50,1176.50,1176.50,1,0,1.00
12/01/2004,00:58,1176.50,1176.50,1176.50,1176.50,1,0,1.00
12/01/2004,00:59,1176.25,1176.25,1176.25,1176.25,0,5,5.00
12/01/2004,01:03,1176.25,1176.25,1176.25,1176.25,0,5,5.00
12/01/2004,01:04,1176.50,1176.75,1176.50,1176.50,37,18,55.00
12/01/2004,01:05,1176.50,1176.50,1176.50,1176.50,0,7,7.00
12/01/2004,01:08,1176.50,1176.50,1176.50,1176.50,0,5,5.00
12/01/2004,01:09,1176.50,1176.75,1176.50,1176.75,3,5,8.00
12/01/2004,01:10,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/01/2004,01:14,1176.50,1176.75,1176.50,1176.75,3,1,4.00
12/01/2004,01:16,1176.50,1176.50,1176.50,1176.50,0,35,35.00
12/01/2004,01:17,1176.25,1176.25,1176.25,1176.25,0,40,40.00
12/01/2004,01:18,1176.25,1176.25,1176.25,1176.25,0,1,1.00
12/01/2004,01:22,1176.50,1176.50,1176.50,1176.50,2,0,2.00
12/01/2004,01:25,1176.25,1176.25,1176.00,1176.00,0,28,28.00
12/01/2004,01:26,1176.50,1176.50,1176.25,1176.25,6,2,8.00
12/01/2004,01:27,1176.25,1176.25,1176.25,1176.25,0,1,1.00
12/01/2004,01:30,1176.25,1176.25,1175.75,1176.00,1,72,73.00
12/01/2004,01:31,1176.00,1176.00,1175.75,1176.00,26,2,28.00
12/01/2004,01:32,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/01/2004,01:34,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/01/2004,01:35,1176.00,1176.00,1176.00,1176.00,1,0,1.00
12/01/2004,01:36,1175.75,1176.00,1175.75,1176.00,1,1,2.00
12/01/2004,01:37,1176.00,1176.00,1176.00,1176.00,5,0,5.00
12/01/2004,01:38,1175.75,1175.75,1175.75,1175.75,0,2,2.00
12/01/2004,01:40,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/01/2004,01:41,1176.00,1176.00,1176.00,1176.00,1,0,1.00
12/01/2004,01:42,1175.75,1175.75,1175.75,1175.75,0,30,30.00
12/01/2004,01:44,1175.75,1175.75,1175.75,1175.75,0,1,1.00
12/01/2004,01:50,1175.75,1175.75,1175.75,1175.75,0,2,2.00
12/01/2004,01:51,1175.75,1175.75,1175.75,1175.75,0,72,72.00
12/01/2004,01:52,1175.75,1175.75,1175.75,1175.75,0,2,2.00
12/01/2004,01:53,1175.50,1175.50,1175.50,1175.50,0,6,6.00
12/01/2004,01:54,1175.75,1175.75,1175.75,1175.75,1,0,1.00
12/01/2004,01:55,1175.75,1175.75,1175.50,1175.50,2,106,108.00
12/01/2004,01:57,1175.50,1175.50,1175.25,1175.25,0,69,69.00
12/01/2004,01:58,1175.25,1175.25,1175.25,1175.25,0,1,1.00
12/01/2004,01:59,1175.50,1175.50,1175.50,1175.50,12,0,12.00
12/01/2004,02:00,1175.50,1175.50,1175.50,1175.50,1,0,1.00
12/01/2004,02:01,1175.50,1175.50,1175.25,1175.50,98,14,112.00
12/01/2004,02:02,1175.50,1175.50,1175.25,1175.50,92,23,115.00
12/01/2004,02:03,1175.50,1175.75,1175.25,1175.75,45,5,50.00
12/01/2004,02:04,1175.75,1175.75,1175.75,1175.75,78,0,78.00
12/01/2004,02:05,1175.75,1176.00,1175.75,1175.75,194,135,329.00
12/01/2004,02:06,1175.75,1176.00,1175.75,1176.00,5,17,22.00
12/01/2004,02:07,1176.00,1176.00,1175.75,1176.00,66,7,73.00
12/01/2004,02:08,1176.00,1176.00,1175.75,1175.75,6,2,8.00
12/01/2004,02:09,1176.00,1176.00,1176.00,1176.00,9,0,9.00
12/01/2004,02:10,1175.75,1175.75,1175.50,1175.50,0,81,81.00
12/01/2004,02:11,1175.50,1175.50,1175.25,1175.25,0,79,79.00
12/01/2004,02:12,1175.25,1175.50,1175.00,1175.25,2,79,81.00
12/01/2004,02:13,1175.50,1175.50,1175.25,1175.25,2,1,3.00
12/01/2004,02:14,1175.50,1175.75,1175.50,1175.75,76,0,76.00
12/01/2004,02:15,1175.75,1175.75,1175.75,1175.75,32,0,32.00
12/01/2004,02:16,1176.00,1176.00,1175.75,1176.00,191,1,192.00
12/01/2004,02:17,1175.75,1175.75,1175.75,1175.75,0,94,94.00
12/01/2004,02:18,1176.00,1176.50,1176.00,1176.50,193,16,209.00
12/01/2004,02:19,1176.50,1176.75,1176.25,1176.25,114,173,287.00
12/01/2004,02:20,1176.25,1176.25,1176.25,1176.25,0,27,27.00
12/01/2004,02:21,1176.25,1176.75,1176.00,1176.75,193,6,199.00
12/01/2004,02:22,1176.50,1176.75,1176.50,1176.75,41,298,339.00
12/01/2004,02:23,1176.50,1176.50,1176.50,1176.50,0,6,6.00
12/01/2004,02:24,1176.50,1176.75,1176.25,1176.75,133,20,153.00
12/01/2004,02:25,1176.75,1177.00,1176.75,1177.00,81,52,133.00
12/01/2004,02:26,1177.00,1177.00,1177.00,1177.00,92,0,92.00
12/01/2004,02:27,1177.00,1177.00,1177.00,1177.00,15,0,15.00
12/01/2004,02:28,1177.00,1177.25,1177.00,1177.00,40,61,101.00
12/01/2004,02:29,1177.00,1177.00,1176.75,1176.75,0,128,128.00
12/01/2004,02:30,1176.75,1176.75,1176.75,1176.75,0,5,5.00
12/01/2004,02:31,1176.75,1177.00,1176.75,1177.00,61,16,77.00
12/01/2004,02:32,1177.00,1177.00,1176.75,1176.75,19,2,21.00
12/01/2004,02:33,1177.00,1177.00,1177.00,1177.00,42,0,42.00
12/01/2004,02:34,1177.25,1177.50,1177.00,1177.50,128,3,131.00
12/01/2004,02:35,1177.25,1177.50,1177.25,1177.25,2,84,86.00
12/01/2004,02:36,1177.25,1177.50,1177.00,1177.25,67,56,123.00
12/01/2004,02:37,1177.25,1177.25,1177.00,1177.00,31,10,41.00
12/01/2004,02:38,1177.00,1177.25,1177.00,1177.25,1,51,52.00
12/01/2004,02:39,1177.00,1177.00,1176.75,1176.75,0,27,27.00
12/01/2004,02:40,1176.75,1176.75,1176.75,1176.75,0,87,87.00
12/01/2004,02:41,1176.75,1176.75,1176.50,1176.50,0,4,4.00
12/01/2004,02:42,1176.75,1176.75,1176.50,1176.75,19,56,75.00
12/01/2004,02:43,1176.50,1176.75,1176.50,1176.75,21,21,42.00
12/01/2004,02:44,1176.75,1176.75,1176.75,1176.75,3,0,3.00
12/01/2004,02:45,1176.50,1176.75,1176.50,1176.75,25,4,29.00
12/01/2004,02:46,1176.75,1177.00,1176.75,1177.00,52,0,52.00
12/01/2004,02:47,1177.00,1177.25,1177.00,1177.00,25,17,42.00
12/01/2004,02:48,1177.00,1177.00,1177.00,1177.00,0,6,6.00
12/01/2004,02:49,1176.75,1177.00,1176.75,1177.00,1,1,2.00
12/01/2004,02:50,1177.00,1177.00,1177.00,1177.00,5,0,5.00
12/01/2004,02:51,1176.75,1176.75,1176.75,1176.75,0,47,47.00
12/01/2004,02:52,1176.75,1176.75,1176.75,1176.75,0,40,40.00
12/01/2004,02:53,1176.50,1176.50,1176.50,1176.50,0,27,27.00
12/01/2004,02:54,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/01/2004,02:55,1176.50,1176.50,1176.50,1176.50,0,6,6.00
12/01/2004,02:56,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/01/2004,02:57,1176.50,1176.50,1176.25,1176.50,10,26,36.00
12/01/2004,02:58,1176.50,1176.50,1176.50,1176.50,13,0,13.00
12/01/2004,03:01,1176.50,1176.50,1176.50,1176.50,13,0,13.00
12/01/2004,03:02,1176.50,1176.50,1176.50,1176.50,15,0,15.00
12/01/2004,03:03,1176.50,1176.50,1176.50,1176.50,81,0,81.00
12/01/2004,03:04,1176.50,1176.50,1176.50,1176.50,7,0,7.00
12/01/2004,03:05,1176.50,1176.50,1176.50,1176.50,41,0,41.00
12/01/2004,03:06,1176.75,1176.75,1176.75,1176.75,170,0,170.00
12/01/2004,03:07,1176.75,1176.75,1176.75,1176.75,17,0,17.00
12/01/2004,03:08,1176.75,1176.75,1176.75,1176.75,21,0,21.00
12/01/2004,03:10,1176.75,1176.75,1176.75,1176.75,21,0,21.00
12/01/2004,03:13,1176.75,1176.75,1176.75,1176.75,2,0,2.00
12/01/2004,03:14,1177.00,1177.00,1177.00,1177.00,66,0,66.00
12/01/2004,03:15,1177.00,1177.00,1177.00,1177.00,43,0,43.00
12/01/2004,03:16,1177.00,1177.25,1177.00,1177.00,60,40,100.00
12/01/2004,03:17,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/01/2004,03:18,1177.25,1177.25,1177.25,1177.25,33,0,33.00
12/01/2004,03:19,1177.50,1177.50,1177.25,1177.50,68,3,71.00
12/01/2004,03:20,1177.50,1177.50,1177.25,1177.50,125,15,140.00
12/01/2004,03:21,1177.50,1177.50,1177.25,1177.50,32,1,33.00
12/01/2004,03:22,1177.50,1177.75,1177.50,1177.75,244,6,250.00
12/01/2004,03:23,1177.75,1178.00,1177.50,1178.00,63,28,91.00
12/01/2004,03:24,1177.75,1178.25,1177.75,1178.00,509,38,547.00
12/01/2004,03:25,1178.00,1178.25,1177.75,1178.00,23,41,64.00
12/01/2004,03:26,1178.00,1178.50,1178.00,1178.25,158,3,161.00
12/01/2004,03:27,1178.25,1178.25,1178.25,1178.25,0,91,91.00
12/01/2004,03:28,1178.25,1178.25,1178.00,1178.00,1,105,106.00
12/01/2004,03:29,1178.25,1178.25,1178.00,1178.00,4,9,13.00
12/01/2004,03:31,1178.25,1178.25,1178.25,1178.25,2,0,2.00
12/01/2004,03:32,1178.25,1178.25,1178.00,1178.00,6,68,74.00
12/01/2004,03:33,1178.00,1178.25,1178.00,1178.25,84,11,95.00
12/01/2004,03:34,1178.25,1178.25,1178.25,1178.25,2,0,2.00
12/01/2004,03:36,1178.25,1178.25,1178.25,1178.25,63,0,63.00
12/01/2004,03:37,1178.50,1178.50,1178.25,1178.25,1,26,27.00
12/01/2004,03:38,1178.25,1178.25,1178.25,1178.25,0,6,6.00
12/01/2004,03:39,1178.25,1178.25,1178.00,1178.00,0,15,15.00
12/01/2004,03:40,1178.25,1178.25,1178.25,1178.25,1,0,1.00
12/01/2004,03:42,1178.00,1178.25,1178.00,1178.00,30,29,59.00
12/01/2004,03:43,1178.00,1178.00,1178.00,1178.00,0,5,5.00
12/01/2004,03:45,1177.75,1177.75,1177.50,1177.50,0,38,38.00
12/01/2004,03:46,1177.75,1177.75,1177.75,1177.75,24,0,24.00
12/01/2004,03:47,1177.75,1177.75,1177.75,1177.75,3,0,3.00
12/01/2004,03:48,1177.75,1177.75,1177.75,1177.75,4,0,4.00
12/01/2004,03:49,1177.75,1177.75,1177.75,1177.75,5,0,5.00
12/01/2004,03:50,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/01/2004,03:51,1177.75,1177.75,1177.75,1177.75,14,0,14.00
12/01/2004,03:52,1177.50,1177.75,1177.50,1177.50,4,6,10.00
12/01/2004,03:53,1177.75,1177.75,1177.75,1177.75,5,0,5.00
12/01/2004,03:57,1177.75,1177.75,1177.75,1177.75,10,0,10.00
12/01/2004,03:59,1177.50,1177.50,1177.50,1177.50,0,6,6.00
12/01/2004,04:00,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/01/2004,04:01,1177.50,1177.75,1177.50,1177.75,29,19,48.00
12/01/2004,04:02,1177.75,1177.75,1177.50,1177.50,1,1,2.00
12/01/2004,04:03,1177.50,1177.50,1177.50,1177.50,0,26,26.00
12/01/2004,04:04,1177.50,1177.50,1177.50,1177.50,0,6,6.00
12/01/2004,04:05,1177.25,1177.25,1177.00,1177.00,0,113,113.00
12/01/2004,04:06,1177.25,1177.50,1177.00,1177.25,55,104,159.00
12/01/2004,04:07,1177.25,1177.50,1177.25,1177.25,3,20,23.00
12/01/2004,04:08,1177.25,1177.25,1177.25,1177.25,0,45,45.00
12/01/2004,04:09,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/01/2004,04:10,1177.25,1177.25,1177.25,1177.25,51,0,51.00
12/01/2004,04:11,1177.25,1177.25,1177.25,1177.25,8,0,8.00
12/01/2004,04:12,1177.25,1177.25,1177.00,1177.00,19,2,21.00
12/01/2004,04:15,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/01/2004,04:16,1177.25,1177.25,1177.00,1177.00,1,3,4.00
12/01/2004,04:17,1177.00,1177.25,1177.00,1177.25,20,1,21.00
12/01/2004,04:18,1177.25,1177.25,1177.00,1177.00,36,2,38.00
12/01/2004,04:19,1177.25,1177.25,1177.25,1177.25,15,0,15.00
12/01/2004,04:21,1177.25,1177.25,1177.00,1177.25,13,9,22.00
12/01/2004,04:23,1177.50,1177.50,1177.50,1177.50,12,0,12.00
12/01/2004,04:25,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/01/2004,04:26,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/01/2004,04:27,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/01/2004,04:29,1177.50,1177.50,1177.50,1177.50,77,0,77.00
12/01/2004,04:30,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/01/2004,04:31,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/01/2004,04:32,1177.25,1177.50,1177.25,1177.50,12,14,26.00
12/01/2004,04:33,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/01/2004,04:38,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/01/2004,04:41,1177.50,1177.50,1177.50,1177.50,40,0,40.00
12/01/2004,04:42,1177.25,1177.25,1177.25,1177.25,0,4,4.00
12/01/2004,04:43,1177.25,1177.25,1177.25,1177.25,0,8,8.00
12/01/2004,04:44,1177.25,1177.25,1177.25,1177.25,0,18,18.00
12/01/2004,04:45,1177.25,1177.25,1177.25,1177.25,0,71,71.00
12/01/2004,04:46,1177.00,1177.00,1177.00,1177.00,0,5,5.00
12/01/2004,04:47,1177.25,1177.25,1177.00,1177.00,3,1,4.00
12/01/2004,04:48,1177.25,1177.25,1177.00,1177.00,2,48,50.00
12/01/2004,04:49,1177.00,1177.00,1177.00,1177.00,0,17,17.00
12/01/2004,04:50,1177.00,1177.00,1177.00,1177.00,0,31,31.00
12/01/2004,04:51,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/01/2004,04:52,1177.00,1177.00,1177.00,1177.00,6,0,6.00
12/01/2004,04:53,1177.00,1177.00,1177.00,1177.00,19,0,19.00
12/01/2004,04:54,1177.00,1177.00,1177.00,1177.00,13,0,13.00
12/01/2004,04:55,1177.00,1177.00,1177.00,1177.00,4,0,4.00
12/01/2004,04:56,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/01/2004,04:59,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/01/2004,05:00,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/01/2004,05:01,1176.75,1177.00,1176.75,1177.00,2,1,3.00
12/01/2004,05:02,1176.75,1176.75,1176.50,1176.50,0,78,78.00
12/01/2004,05:03,1176.75,1177.00,1176.75,1177.00,15,0,15.00
12/01/2004,05:05,1176.75,1176.75,1176.75,1176.75,0,6,6.00
12/01/2004,05:06,1176.50,1176.75,1176.50,1176.75,1,1,2.00
12/01/2004,05:08,1176.75,1176.75,1176.75,1176.75,2,0,2.00
12/01/2004,05:09,1176.75,1176.75,1176.50,1176.50,7,3,10.00
12/01/2004,05:10,1176.50,1176.50,1176.50,1176.50,0,4,4.00
12/01/2004,05:11,1176.75,1176.75,1176.25,1176.50,9,37,46.00
12/01/2004,05:12,1176.50,1176.50,1176.50,1176.50,6,0,6.00
12/01/2004,05:13,1176.50,1176.50,1176.50,1176.50,7,0,7.00
12/01/2004,05:14,1176.50,1176.50,1176.50,1176.50,11,0,11.00
12/01/2004,05:17,1176.75,1176.75,1176.75,1176.75,50,0,50.00
12/01/2004,05:18,1176.75,1176.75,1176.75,1176.75,4,0,4.00
12/01/2004,05:19,1176.75,1176.75,1176.75,1176.75,2,0,2.00
12/01/2004,05:21,1176.75,1176.75,1176.75,1176.75,18,0,18.00
12/01/2004,05:22,1176.75,1176.75,1176.75,1176.75,19,0,19.00
12/01/2004,05:24,1176.75,1176.75,1176.75,1176.75,3,0,3.00
12/01/2004,05:25,1176.75,1176.75,1176.75,1176.75,9,0,9.00
12/01/2004,05:26,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/01/2004,05:30,1176.75,1176.75,1176.75,1176.75,71,0,71.00
12/01/2004,05:31,1176.75,1176.75,1176.75,1176.75,5,0,5.00
12/01/2004,05:33,1176.75,1176.75,1176.75,1176.75,46,0,46.00
12/01/2004,05:34,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/01/2004,05:35,1176.75,1177.00,1176.75,1177.00,1,20,21.00
12/01/2004,05:36,1177.00,1177.00,1177.00,1177.00,4,0,4.00
12/01/2004,05:38,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/01/2004,05:42,1177.00,1177.00,1177.00,1177.00,3,0,3.00
12/01/2004,05:43,1177.00,1177.00,1177.00,1177.00,20,0,20.00
12/01/2004,05:44,1177.00,1177.00,1176.75,1176.75,44,2,46.00
12/01/2004,05:47,1176.75,1176.75,1176.75,1176.75,0,36,36.00
12/01/2004,05:49,1176.50,1176.50,1176.50,1176.50,0,10,10.00
12/01/2004,05:50,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/01/2004,05:52,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/01/2004,05:54,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/01/2004,05:55,1176.50,1176.50,1176.50,1176.50,0,18,18.00
12/01/2004,05:57,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/01/2004,05:59,1176.75,1176.75,1176.75,1176.75,3,0,3.00
12/01/2004,06:01,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/01/2004,06:02,1176.75,1176.75,1176.75,1176.75,5,0,5.00
12/01/2004,06:04,1176.50,1176.50,1176.50,1176.50,0,45,45.00
12/01/2004,06:05,1176.50,1176.50,1176.50,1176.50,0,30,30.00
12/01/2004,06:07,1176.75,1176.75,1176.75,1176.75,45,0,45.00
12/01/2004,06:08,1176.75,1177.00,1176.75,1177.00,22,0,22.00
12/01/2004,06:09,1176.75,1176.75,1176.75,1176.75,0,20,20.00
12/01/2004,06:10,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/01/2004,06:13,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/01/2004,06:14,1176.75,1177.00,1176.75,1176.75,20,56,76.00
12/01/2004,06:15,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/01/2004,06:16,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/01/2004,06:17,1176.75,1176.75,1176.75,1176.75,0,3,3.00
12/01/2004,06:19,1176.75,1176.75,1176.75,1176.75,0,15,15.00
12/01/2004,06:20,1176.50,1176.75,1176.50,1176.75,2,1,3.00
12/01/2004,06:22,1176.75,1176.75,1176.75,1176.75,5,0,5.00
12/01/2004,06:23,1176.75,1176.75,1176.50,1176.50,5,3,8.00
12/01/2004,06:26,1176.75,1176.75,1176.50,1176.50,1,6,7.00
12/01/2004,06:28,1176.75,1176.75,1176.75,1176.75,2,0,2.00
12/01/2004,06:29,1176.75,1176.75,1176.75,1176.75,93,0,93.00
12/01/2004,06:30,1176.75,1176.75,1176.75,1176.75,10,0,10.00
12/01/2004,06:31,1177.00,1177.00,1177.00,1177.00,201,0,201.00
12/01/2004,06:32,1177.00,1177.00,1176.75,1176.75,1,48,49.00
12/01/2004,06:35,1176.75,1176.75,1176.75,1176.75,0,5,5.00
12/01/2004,06:36,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/01/2004,06:37,1176.75,1176.75,1176.75,1176.75,0,5,5.00
12/01/2004,06:43,1176.75,1176.75,1176.75,1176.75,0,84,84.00
12/01/2004,06:44,1176.50,1176.75,1176.50,1176.75,21,12,33.00
12/01/2004,06:45,1176.75,1176.75,1176.75,1176.75,3,0,3.00
12/01/2004,06:46,1176.75,1176.75,1176.75,1176.75,3,0,3.00
12/01/2004,06:47,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/01/2004,06:48,1176.50,1176.75,1176.50,1176.75,4,2,6.00
12/01/2004,06:49,1176.75,1176.75,1176.75,1176.75,11,0,11.00
12/01/2004,06:50,1176.75,1176.75,1176.75,1176.75,2,0,2.00
12/01/2004,06:52,1177.00,1177.00,1177.00,1177.00,7,0,7.00
12/01/2004,06:53,1177.00,1177.00,1176.75,1176.75,46,2,48.00
12/01/2004,06:54,1176.75,1176.75,1176.75,1176.75,0,3,3.00
12/01/2004,06:55,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/01/2004,06:56,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/01/2004,06:57,1177.00,1177.00,1177.00,1177.00,8,0,8.00
12/01/2004,06:58,1176.75,1177.00,1176.75,1177.00,2,7,9.00
12/01/2004,06:59,1176.75,1176.75,1176.75,1176.75,0,44,44.00
12/01/2004,07:00,1176.75,1176.75,1176.75,1176.75,0,25,25.00
12/01/2004,07:01,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/01/2004,07:02,1177.00,1177.00,1177.00,1177.00,54,0,54.00
12/01/2004,07:03,1177.00,1177.25,1177.00,1177.25,109,0,109.00
12/01/2004,07:04,1177.25,1177.25,1177.25,1177.25,3,0,3.00
12/01/2004,07:05,1177.25,1177.25,1177.00,1177.25,208,4,212.00
12/01/2004,07:06,1177.25,1177.25,1177.00,1177.00,2,3,5.00
12/01/2004,07:07,1177.25,1177.50,1177.25,1177.50,153,4,157.00
12/01/2004,07:08,1177.25,1177.50,1177.25,1177.50,14,4,18.00
12/01/2004,07:09,1177.50,1177.50,1177.25,1177.25,73,3,76.00
12/01/2004,07:10,1177.25,1177.75,1177.25,1177.75,191,38,229.00
12/01/2004,07:11,1177.75,1178.00,1177.50,1177.50,128,29,157.00
12/01/2004,07:12,1177.75,1177.75,1177.50,1177.75,112,25,137.00
12/01/2004,07:13,1177.75,1178.00,1177.75,1178.00,145,0,145.00
12/01/2004,07:14,1178.00,1178.00,1177.75,1177.75,5,10,15.00
12/01/2004,07:15,1177.75,1178.00,1177.75,1178.00,1,147,148.00
12/01/2004,07:16,1177.75,1178.00,1177.75,1177.75,61,135,196.00
12/01/2004,07:17,1178.00,1178.00,1177.75,1177.75,8,1,9.00
12/01/2004,07:18,1177.75,1178.00,1177.75,1177.75,2,2,4.00
12/01/2004,07:19,1178.00,1178.00,1177.75,1177.75,85,109,194.00
12/01/2004,07:20,1177.75,1177.75,1177.50,1177.75,81,30,111.00
12/01/2004,07:21,1177.75,1178.00,1177.50,1177.75,153,41,194.00
12/01/2004,07:22,1177.75,1178.00,1177.75,1178.00,14,50,64.00
12/01/2004,07:23,1177.75,1178.00,1177.75,1178.00,20,3,23.00
12/01/2004,07:24,1177.75,1178.00,1177.50,1177.75,52,417,469.00
12/01/2004,07:25,1177.75,1177.75,1177.75,1177.75,0,12,12.00
12/01/2004,07:26,1177.75,1178.00,1177.50,1177.75,22,80,102.00
12/01/2004,07:27,1177.75,1178.00,1177.75,1178.00,17,5,22.00
12/01/2004,07:28,1177.75,1178.00,1177.75,1178.00,58,5,63.00
12/01/2004,07:29,1177.75,1178.00,1177.75,1177.75,2,6,8.00
12/01/2004,07:30,1178.00,1178.00,1178.00,1178.00,20,0,20.00
12/01/2004,07:31,1178.00,1178.00,1177.75,1177.75,182,117,299.00
12/01/2004,07:32,1177.75,1177.75,1177.75,1177.75,0,84,84.00
12/01/2004,07:33,1178.00,1178.00,1177.50,1177.50,1,42,43.00
12/01/2004,07:34,1177.75,1177.75,1177.50,1177.75,8,51,59.00
12/01/2004,07:35,1177.50,1177.75,1177.25,1177.25,3,155,158.00
12/01/2004,07:36,1177.50,1177.50,1177.25,1177.50,155,7,162.00
12/01/2004,07:37,1177.50,1177.50,1177.50,1177.50,101,0,101.00
12/01/2004,07:38,1177.25,1177.50,1177.25,1177.50,70,146,216.00
12/01/2004,07:39,1177.50,1177.75,1177.50,1177.50,258,1,259.00
12/01/2004,07:40,1177.50,1177.50,1177.25,1177.25,0,682,682.00
12/01/2004,07:41,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/01/2004,07:42,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/01/2004,07:43,1177.50,1177.50,1177.50,1177.50,630,0,630.00
12/01/2004,07:44,1177.75,1177.75,1177.50,1177.75,3,11,14.00
12/01/2004,07:45,1177.75,1177.75,1177.50,1177.50,3,2,5.00
12/01/2004,07:46,1177.50,1177.75,1177.50,1177.75,8,1,9.00
12/01/2004,07:47,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/01/2004,07:48,1177.50,1177.75,1177.50,1177.75,1,15,16.00
12/01/2004,07:49,1177.50,1177.75,1177.50,1177.50,2,43,45.00
12/01/2004,07:50,1177.50,1177.75,1177.50,1177.50,1,22,23.00
12/01/2004,07:52,1177.50,1177.50,1177.50,1177.50,0,6,6.00
12/01/2004,07:53,1177.50,1177.75,1177.50,1177.50,2,108,110.00
12/01/2004,07:54,1177.50,1177.75,1177.50,1177.75,1,190,191.00
12/01/2004,07:55,1177.75,1177.75,1177.50,1177.50,1,113,114.00
12/01/2004,07:56,1177.50,1177.75,1177.50,1177.50,279,235,514.00
12/01/2004,07:57,1177.50,1177.50,1177.50,1177.50,0,178,178.00
12/01/2004,07:58,1177.75,1177.75,1177.50,1177.75,7,5,12.00
12/01/2004,07:59,1177.75,1178.25,1177.50,1178.25,823,10,833.00
12/01/2004,08:00,1178.25,1178.25,1178.00,1178.00,4,30,34.00
12/01/2004,08:01,1178.00,1178.25,1177.75,1178.00,27,171,198.00
12/01/2004,08:02,1178.00,1178.25,1178.00,1178.00,1,178,179.00
12/01/2004,08:03,1178.25,1178.25,1178.00,1178.00,7,20,27.00
12/01/2004,08:04,1178.00,1178.25,1178.00,1178.25,471,20,491.00
12/01/2004,08:05,1178.25,1178.25,1178.00,1178.25,75,50,125.00
12/01/2004,08:06,1178.25,1178.50,1178.00,1178.25,317,32,349.00
12/01/2004,08:07,1178.00,1178.25,1178.00,1178.25,790,20,810.00
12/01/2004,08:08,1178.00,1178.25,1178.00,1178.25,142,7,149.00
12/01/2004,08:09,1178.25,1178.25,1178.00,1178.00,2,4,6.00
12/01/2004,08:10,1178.25,1178.50,1178.25,1178.50,652,8,660.00
12/01/2004,08:11,1178.25,1178.50,1178.25,1178.50,481,4,485.00
12/01/2004,08:12,1178.50,1178.75,1178.25,1178.50,158,194,352.00
12/01/2004,08:13,1178.50,1178.75,1178.25,1178.25,96,362,458.00
12/01/2004,08:14,1178.25,1178.25,1178.00,1178.25,480,202,682.00
12/01/2004,08:15,1178.25,1178.75,1178.25,1178.75,500,49,549.00
12/01/2004,08:16,1178.50,1178.50,1178.25,1178.50,94,28,122.00
12/01/2004,08:17,1178.75,1178.75,1178.50,1178.50,20,10,30.00
12/01/2004,08:18,1178.50,1178.50,1178.50,1178.50,0,444,444.00
12/01/2004,08:19,1178.50,1178.75,1178.50,1178.50,1,206,207.00
12/01/2004,08:20,1178.50,1178.50,1178.25,1178.50,19,23,42.00
12/01/2004,08:21,1178.75,1179.00,1178.50,1179.00,647,18,665.00
12/01/2004,08:22,1178.75,1179.00,1178.50,1178.75,40,190,230.00
12/01/2004,08:23,1178.50,1178.75,1178.50,1178.75,163,15,178.00
12/01/2004,08:24,1178.75,1179.00,1178.50,1178.75,243,131,374.00
12/01/2004,08:25,1178.75,1179.00,1178.75,1178.75,106,22,128.00
12/01/2004,08:26,1178.75,1179.25,1178.75,1179.00,762,476,1238.00
12/01/2004,08:27,1179.00,1179.00,1178.75,1179.00,216,172,388.00
12/01/2004,08:28,1179.00,1179.25,1178.75,1179.00,408,280,688.00
12/01/2004,08:29,1179.00,1179.25,1178.75,1179.00,15,175,190.00
12/01/2004,08:30,1179.00,1179.00,1178.50,1178.50,305,757,1062.00
12/01/2004,08:31,1178.75,1179.25,1178.00,1178.00,1409,2104,3513.00
12/01/2004,08:32,1178.00,1178.75,1178.00,1178.75,1932,1089,3021.00
12/01/2004,08:33,1178.75,1178.75,1178.00,1178.50,1296,2042,3338.00
12/01/2004,08:34,1178.25,1178.75,1178.25,1178.50,490,659,1149.00
12/01/2004,08:35,1178.75,1178.75,1178.25,1178.50,312,667,979.00
12/01/2004,08:36,1178.25,1178.75,1178.00,1178.50,1199,712,1911.00
12/01/2004,08:37,1178.50,1178.75,1178.00,1178.25,487,1228,1715.00
12/01/2004,08:38,1178.00,1178.75,1178.00,1178.50,822,192,1014.00
12/01/2004,08:39,1178.75,1180.25,1178.75,1180.00,5916,1563,7479.00
12/01/2004,08:40,1180.25,1181.25,1180.00,1180.75,5234,2347,7581.00
12/01/2004,08:41,1180.75,1181.75,1180.75,1181.50,2829,1564,4393.00
12/01/2004,08:42,1181.50,1181.50,1180.75,1181.00,1592,1099,2691.00
12/01/2004,08:43,1181.00,1181.25,1180.50,1181.00,716,1046,1762.00
12/01/2004,08:44,1180.75,1181.50,1180.50,1181.25,1508,944,2452.00
12/01/2004,08:45,1181.00,1181.25,1180.75,1181.00,728,885,1613.00
12/01/2004,08:46,1180.75,1181.25,1180.75,1181.25,1560,892,2452.00
12/01/2004,08:47,1181.25,1182.75,1181.00,1182.25,6658,1700,8358.00
12/01/2004,08:48,1182.50,1183.50,1182.25,1183.25,6242,2287,8529.00
12/01/2004,08:49,1183.50,1183.75,1183.00,1183.00,2623,3492,6115.00
12/01/2004,08:50,1183.00,1183.25,1182.75,1182.75,237,1718,1955.00
12/01/2004,08:51,1182.75,1183.00,1182.25,1182.25,586,2500,3086.00
12/01/2004,08:52,1182.25,1182.25,1181.75,1182.00,996,2500,3496.00
12/01/2004,08:53,1181.75,1182.50,1181.75,1182.50,1433,457,1890.00
12/01/2004,08:54,1182.50,1183.00,1182.25,1182.75,1796,681,2477.00
12/01/2004,08:55,1182.75,1182.75,1182.25,1182.25,972,1704,2676.00
12/01/2004,08:56,1182.50,1182.50,1182.00,1182.25,594,893,1487.00
12/01/2004,08:57,1182.25,1182.50,1182.00,1182.25,317,658,975.00
12/01/2004,08:58,1182.25,1182.50,1182.00,1182.00,308,1290,1598.00
12/01/2004,08:59,1182.00,1182.50,1181.75,1182.25,1787,570,2357.00
12/01/2004,09:00,1182.25,1183.00,1182.25,1183.00,1203,484,1687.00
12/01/2004,09:01,1183.00,1183.00,1181.75,1182.00,871,1690,2561.00
12/01/2004,09:02,1182.00,1183.25,1182.00,1183.00,3489,883,4372.00
12/01/2004,09:03,1182.75,1183.50,1182.75,1183.00,2274,1724,3998.00
12/01/2004,09:04,1182.75,1183.00,1182.50,1182.50,1040,390,1430.00
12/01/2004,09:05,1182.50,1183.00,1182.00,1182.00,977,1784,2761.00
12/01/2004,09:06,1182.00,1182.25,1181.75,1182.00,512,1038,1550.00
12/01/2004,09:07,1182.00,1182.75,1182.00,1182.50,708,253,961.00
12/01/2004,09:08,1182.50,1182.75,1182.25,1182.75,459,848,1307.00
12/01/2004,09:09,1182.75,1182.75,1182.25,1182.25,354,486,840.00
12/01/2004,09:10,1182.50,1182.50,1181.75,1181.75,343,1506,1849.00
12/01/2004,09:11,1181.75,1182.00,1181.50,1181.75,1248,1741,2989.00
12/01/2004,09:12,1181.75,1182.00,1181.50,1181.50,815,451,1266.00
12/01/2004,09:13,1181.50,1181.75,1181.25,1181.75,739,1160,1899.00
12/01/2004,09:14,1181.75,1182.25,1181.50,1182.25,1465,228,1693.00
12/01/2004,09:15,1182.25,1182.25,1181.75,1181.75,731,344,1075.00
12/01/2004,09:16,1182.00,1182.25,1181.75,1182.00,967,682,1649.00
12/01/2004,09:17,1182.00,1182.25,1181.50,1182.25,1848,1145,2993.00
12/01/2004,09:18,1182.25,1182.25,1181.50,1181.75,342,465,807.00
12/01/2004,09:19,1182.00,1182.00,1181.75,1181.75,10,566,576.00
12/01/2004,09:20,1181.75,1182.00,1181.50,1182.00,969,437,1406.00
12/01/2004,09:21,1182.00,1182.25,1181.50,1181.75,704,971,1675.00
12/01/2004,09:22,1181.75,1182.00,1181.25,1181.75,506,337,843.00
12/01/2004,09:23,1182.00,1182.25,1181.75,1182.25,1042,289,1331.00
12/01/2004,09:24,1182.25,1182.25,1181.50,1182.25,1243,704,1947.00
12/01/2004,09:25,1182.25,1182.50,1182.00,1182.00,530,304,834.00
12/01/2004,09:26,1182.25,1183.50,1182.25,1183.25,3782,520,4302.00
12/01/2004,09:27,1183.50,1184.00,1183.25,1183.25,2998,1745,4743.00
12/01/2004,09:28,1183.25,1183.50,1182.50,1182.75,324,1358,1682.00
12/01/2004,09:29,1182.50,1183.00,1182.50,1182.50,501,359,860.00
12/01/2004,09:30,1182.50,1183.00,1182.25,1182.50,711,604,1315.00
12/01/2004,09:31,1182.50,1184.50,1182.50,1184.50,4787,2368,7155.00
12/01/2004,09:32,1184.50,1184.75,1183.75,1184.50,3514,2238,5752.00
12/01/2004,09:33,1184.25,1184.50,1183.50,1184.25,1715,1977,3692.00
12/01/2004,09:34,1184.25,1184.75,1184.00,1184.75,2005,951,2956.00
12/01/2004,09:35,1184.75,1184.75,1184.00,1184.00,724,1504,2228.00
12/01/2004,09:36,1184.00,1184.75,1183.75,1184.75,2331,1521,3852.00
12/01/2004,09:37,1184.75,1186.00,1184.25,1185.25,5992,3723,9715.00
12/01/2004,09:38,1185.25,1185.50,1185.00,1185.25,1727,771,2498.00
12/01/2004,09:39,1185.25,1185.25,1184.75,1185.00,730,1913,2643.00
12/01/2004,09:40,1185.00,1185.50,1185.00,1185.25,709,883,1592.00
12/01/2004,09:41,1185.25,1185.25,1184.75,1185.00,606,917,1523.00
12/01/2004,09:42,1185.25,1186.00,1185.00,1185.75,2330,955,3285.00
12/01/2004,09:43,1185.75,1186.50,1185.25,1186.25,3699,1702,5401.00
12/01/2004,09:44,1186.25,1186.25,1185.50,1185.75,3237,2666,5903.00
12/01/2004,09:45,1185.75,1186.50,1185.50,1186.50,2022,1485,3507.00
12/01/2004,09:46,1186.50,1186.75,1185.75,1186.75,3524,1210,4734.00
12/01/2004,09:47,1186.50,1187.75,1186.50,1187.50,5684,2494,8178.00
12/01/2004,09:48,1187.50,1188.75,1187.50,1188.00,6147,3935,10082.00
12/01/2004,09:49,1188.00,1188.00,1187.00,1187.00,784,3512,4296.00
12/01/2004,09:50,1187.00,1187.25,1186.75,1187.25,1526,1041,2567.00
12/01/2004,09:51,1187.25,1187.75,1187.00,1187.50,2105,2078,4183.00
12/01/2004,09:52,1187.50,1187.75,1187.00,1187.00,1089,1599,2688.00
12/01/2004,09:53,1187.25,1187.50,1187.00,1187.25,580,427,1007.00
12/01/2004,09:54,1187.25,1187.50,1186.75,1187.00,358,1115,1473.00
12/01/2004,09:55,1186.75,1187.25,1186.75,1187.00,480,338,818.00
12/01/2004,09:56,1186.75,1187.25,1186.75,1187.00,803,364,1167.00
12/01/2004,09:57,1187.00,1187.50,1186.75,1187.25,1184,770,1954.00
12/01/2004,09:58,1187.00,1187.00,1186.75,1187.00,633,343,976.00
12/01/2004,09:59,1186.75,1187.00,1186.00,1186.25,662,3114,3776.00
12/01/2004,10:00,1186.25,1186.75,1186.00,1186.75,1290,257,1547.00
12/01/2004,10:01,1186.75,1186.75,1186.00,1186.25,635,2644,3279.00
12/01/2004,10:02,1186.25,1186.50,1186.00,1186.50,728,425,1153.00
12/01/2004,10:03,1186.25,1187.00,1186.25,1186.75,1701,222,1923.00
12/01/2004,10:04,1186.75,1187.00,1186.50,1186.75,812,834,1646.00
12/01/2004,10:05,1186.50,1186.75,1186.50,1186.75,39,79,118.00
12/01/2004,10:06,1186.75,1186.75,1186.25,1186.50,346,852,1198.00
12/01/2004,10:07,1186.75,1186.75,1186.50,1186.50,145,302,447.00
12/01/2004,10:08,1186.50,1186.75,1186.25,1186.50,310,651,961.00
12/01/2004,10:09,1186.25,1187.25,1186.25,1187.25,2738,452,3190.00
12/01/2004,10:10,1187.25,1187.25,1186.50,1186.75,695,1137,1832.00
12/01/2004,10:11,1186.75,1186.75,1186.25,1186.25,161,792,953.00
12/01/2004,10:12,1186.50,1186.75,1186.25,1186.50,989,141,1130.00
12/01/2004,10:13,1186.50,1187.00,1186.50,1186.75,1088,425,1513.00
12/01/2004,10:14,1187.00,1187.00,1186.75,1187.00,317,81,398.00
12/01/2004,10:15,1186.75,1187.00,1186.75,1186.75,316,16,332.00
12/01/2004,10:16,1187.00,1187.50,1186.75,1187.00,1820,1098,2918.00
12/01/2004,10:17,1187.00,1187.25,1187.00,1187.00,100,314,414.00
12/01/2004,10:18,1187.00,1187.00,1186.75,1187.00,41,276,317.00
12/01/2004,10:19,1186.75,1186.75,1186.50,1186.50,85,972,1057.00
12/01/2004,10:20,1186.75,1187.00,1186.25,1187.00,679,388,1067.00
12/01/2004,10:21,1187.00,1187.25,1186.75,1187.25,692,528,1220.00
12/01/2004,10:22,1187.00,1187.25,1186.75,1187.00,729,477,1206.00
12/01/2004,10:23,1187.00,1187.25,1186.75,1187.25,1211,72,1283.00
12/01/2004,10:24,1187.00,1187.50,1187.00,1187.25,917,1108,2025.00
12/01/2004,10:25,1187.25,1187.25,1186.50,1187.00,477,577,1054.00
12/01/2004,10:26,1187.00,1187.00,1186.50,1187.00,849,1097,1946.00
12/01/2004,10:27,1187.00,1187.00,1186.50,1187.00,791,361,1152.00
12/01/2004,10:28,1187.00,1187.25,1186.75,1187.00,845,119,964.00
12/01/2004,10:29,1187.25,1187.25,1186.50,1186.75,284,1262,1546.00
12/01/2004,10:30,1186.50,1187.25,1186.50,1187.00,1205,675,1880.00
12/01/2004,10:31,1186.75,1187.25,1186.75,1187.00,796,827,1623.00
12/01/2004,10:32,1187.00,1187.25,1186.75,1187.00,512,408,920.00
12/01/2004,10:33,1187.25,1187.25,1186.75,1187.00,123,315,438.00
12/01/2004,10:34,1187.00,1187.00,1186.75,1187.00,1096,823,1919.00
12/01/2004,10:35,1187.25,1187.25,1186.75,1187.00,462,475,937.00
12/01/2004,10:36,1187.00,1187.50,1187.00,1187.50,1096,471,1567.00
12/01/2004,10:37,1187.50,1187.50,1187.00,1187.25,900,507,1407.00
12/01/2004,10:38,1187.25,1187.75,1187.00,1187.75,1502,336,1838.00
12/01/2004,10:39,1187.50,1187.75,1187.25,1187.50,749,1041,1790.00
12/01/2004,10:40,1187.75,1188.50,1187.50,1188.00,3480,718,4198.00
12/01/2004,10:41,1188.25,1188.25,1188.00,1188.25,809,748,1557.00
12/01/2004,10:42,1188.25,1188.25,1188.00,1188.00,1899,584,2483.00
12/01/2004,10:43,1188.00,1188.25,1187.75,1187.75,408,1250,1658.00
12/01/2004,10:44,1187.75,1188.00,1187.25,1187.25,319,2180,2499.00
12/01/2004,10:45,1187.25,1188.00,1187.25,1188.00,1654,699,2353.00
12/01/2004,10:46,1188.00,1188.00,1187.50,1187.50,567,236,803.00
12/01/2004,10:47,1187.50,1187.75,1187.25,1187.50,1132,420,1552.00
12/01/2004,10:48,1187.50,1188.50,1187.50,1188.25,3611,554,4165.00
12/01/2004,10:49,1188.50,1188.75,1188.00,1188.25,873,877,1750.00
12/01/2004,10:50,1188.00,1188.25,1187.50,1187.50,152,1176,1328.00
12/01/2004,10:51,1187.50,1188.00,1187.50,1188.00,520,272,792.00
12/01/2004,10:52,1188.00,1188.25,1187.75,1187.75,585,254,839.00
12/01/2004,10:53,1187.75,1188.00,1187.50,1187.75,32,1034,1066.00
12/01/2004,10:54,1187.75,1188.00,1187.50,1187.75,650,368,1018.00
12/01/2004,10:55,1187.75,1187.75,1187.50,1187.50,288,164,452.00
12/01/2004,10:56,1187.50,1187.75,1187.50,1187.50,382,210,592.00
12/01/2004,10:57,1187.50,1187.75,1187.50,1187.75,111,138,249.00
12/01/2004,10:58,1187.50,1187.75,1187.25,1187.25,181,756,937.00
12/01/2004,10:59,1187.25,1187.50,1186.75,1187.25,765,1667,2432.00
12/01/2004,11:00,1187.00,1187.00,1186.75,1186.75,177,910,1087.00
12/01/2004,11:01,1187.00,1187.00,1186.50,1186.75,450,1154,1604.00
12/01/2004,11:02,1187.00,1187.00,1186.75,1187.00,815,387,1202.00
12/01/2004,11:03,1187.00,1187.00,1186.50,1186.75,811,1037,1848.00
12/01/2004,11:04,1186.75,1187.00,1186.50,1186.75,406,692,1098.00
12/01/2004,11:05,1186.75,1187.25,1186.75,1186.75,867,352,1219.00
12/01/2004,11:06,1187.00,1187.25,1186.75,1187.00,356,149,505.00
12/01/2004,11:07,1187.25,1187.25,1186.75,1186.75,110,324,434.00
12/01/2004,11:08,1187.00,1187.00,1186.75,1186.75,66,124,190.00
12/01/2004,11:09,1186.75,1187.00,1186.75,1187.00,16,77,93.00
12/01/2004,11:10,1187.00,1187.00,1186.50,1186.75,350,464,814.00
12/01/2004,11:11,1187.00,1187.25,1186.75,1187.25,603,56,659.00
12/01/2004,11:12,1187.25,1187.25,1186.75,1187.00,120,273,393.00
12/01/2004,11:13,1187.00,1187.25,1186.75,1186.75,374,66,440.00
12/01/2004,11:14,1187.00,1187.25,1186.75,1187.00,243,64,307.00
12/01/2004,11:15,1187.00,1187.25,1186.75,1186.75,122,74,196.00
12/01/2004,11:16,1187.00,1187.25,1186.75,1187.00,53,60,113.00
12/01/2004,11:17,1187.25,1187.25,1187.00,1187.00,12,228,240.00
12/01/2004,11:18,1187.00,1187.50,1187.00,1187.50,532,267,799.00
12/01/2004,11:19,1187.25,1187.50,1187.00,1187.50,567,1070,1637.00
12/01/2004,11:20,1187.25,1188.00,1187.25,1187.75,1648,314,1962.00
12/01/2004,11:21,1187.75,1188.25,1187.50,1188.00,1424,57,1481.00
12/01/2004,11:22,1188.25,1189.25,1188.00,1189.00,4788,1877,6665.00
12/01/2004,11:23,1189.00,1189.00,1188.25,1188.50,873,742,1615.00
12/01/2004,11:24,1188.50,1188.75,1188.25,1188.50,53,527,580.00
12/01/2004,11:25,1188.25,1188.25,1188.00,1188.25,276,260,536.00
12/01/2004,11:26,1188.25,1188.25,1188.00,1188.25,581,43,624.00
12/01/2004,11:27,1188.50,1188.50,1188.00,1188.25,199,238,437.00
12/01/2004,11:28,1188.25,1188.25,1187.75,1188.00,311,655,966.00
12/01/2004,11:29,1188.00,1188.25,1188.00,1188.25,14,222,236.00
12/01/2004,11:30,1188.25,1188.25,1188.00,1188.00,7,64,71.00
12/01/2004,11:31,1188.25,1188.25,1188.00,1188.00,15,318,333.00
12/01/2004,11:32,1188.00,1188.25,1188.00,1188.00,132,92,224.00
12/01/2004,11:33,1188.25,1188.25,1187.75,1188.00,198,443,641.00
12/01/2004,11:34,1188.00,1188.75,1188.00,1188.75,1169,46,1215.00
12/01/2004,11:35,1188.75,1188.75,1188.50,1188.75,152,292,444.00
12/01/2004,11:36,1188.50,1188.75,1188.50,1188.50,40,313,353.00
12/01/2004,11:37,1188.50,1189.00,1188.50,1188.50,1153,358,1511.00
12/01/2004,11:38,1188.75,1189.00,1188.50,1189.00,361,13,374.00
12/01/2004,11:39,1188.75,1189.00,1188.50,1188.75,121,109,230.00
12/01/2004,11:40,1188.75,1189.00,1188.25,1189.00,515,529,1044.00
12/01/2004,11:41,1189.00,1189.00,1188.75,1189.00,153,308,461.00
12/01/2004,11:42,1189.00,1189.00,1188.75,1189.00,720,521,1241.00
12/01/2004,11:43,1189.00,1189.50,1188.75,1189.25,3211,359,3570.00
12/01/2004,11:44,1189.50,1189.50,1189.00,1189.00,810,467,1277.00
12/01/2004,11:45,1189.00,1190.00,1189.00,1189.50,3026,271,3297.00
12/01/2004,11:46,1189.75,1190.00,1189.50,1189.50,2614,376,2990.00
12/01/2004,11:47,1189.50,1190.25,1189.50,1190.00,2142,465,2607.00
12/01/2004,11:48,1190.00,1190.25,1189.50,1189.75,1180,3021,4201.00
12/01/2004,11:49,1190.00,1190.00,1189.50,1189.75,373,284,657.00
12/01/2004,11:50,1189.50,1189.75,1189.50,1189.50,336,930,1266.00
12/01/2004,11:51,1189.50,1189.75,1189.25,1189.25,361,824,1185.00
12/01/2004,11:52,1189.50,1189.50,1189.25,1189.25,75,21,96.00
12/01/2004,11:53,1189.25,1189.50,1189.00,1189.00,1562,1640,3202.00
12/01/2004,11:54,1189.00,1189.50,1188.75,1189.25,677,1087,1764.00
12/01/2004,11:55,1189.25,1189.25,1189.00,1189.00,107,242,349.00
12/01/2004,11:56,1189.00,1189.25,1189.00,1189.25,679,248,927.00
12/01/2004,11:57,1189.25,1189.25,1188.50,1188.75,175,1575,1750.00
12/01/2004,11:58,1188.75,1189.00,1188.75,1189.00,79,20,99.00
12/01/2004,11:59,1188.75,1189.00,1188.75,1188.75,36,34,70.00
12/01/2004,12:00,1189.00,1189.00,1188.75,1188.75,41,93,134.00
12/01/2004,12:01,1188.75,1189.00,1188.75,1189.00,172,52,224.00
12/01/2004,12:02,1189.00,1189.25,1188.75,1189.25,539,21,560.00
12/01/2004,12:03,1189.25,1189.25,1189.00,1189.00,15,16,31.00
12/01/2004,12:04,1189.00,1189.25,1189.00,1189.00,479,522,1001.00
12/01/2004,12:05,1189.25,1189.25,1189.00,1189.00,7,235,242.00
12/01/2004,12:06,1189.25,1189.25,1189.00,1189.00,38,40,78.00
12/01/2004,12:07,1189.25,1189.25,1188.75,1188.75,29,431,460.00
12/01/2004,12:08,1188.75,1189.25,1188.75,1189.00,175,365,540.00
12/01/2004,12:09,1189.25,1189.25,1188.75,1189.00,175,146,321.00
12/01/2004,12:10,1188.75,1189.00,1188.50,1188.75,61,490,551.00
12/01/2004,12:11,1188.75,1188.75,1188.50,1188.50,52,61,113.00
12/01/2004,12:12,1188.50,1188.75,1188.50,1188.50,285,50,335.00
12/01/2004,12:13,1188.50,1188.75,1188.25,1188.50,299,616,915.00
12/01/2004,12:14,1188.75,1188.75,1188.50,1188.50,295,337,632.00
12/01/2004,12:15,1188.50,1188.75,1188.50,1188.75,39,244,283.00
12/01/2004,12:16,1188.75,1189.00,1188.50,1189.00,691,65,756.00
12/01/2004,12:17,1189.00,1189.00,1188.75,1189.00,189,156,345.00
12/01/2004,12:18,1189.00,1189.25,1188.75,1189.25,679,57,736.00
12/01/2004,12:19,1189.25,1189.75,1189.25,1189.50,2453,224,2677.00
12/01/2004,12:20,1189.25,1189.50,1189.00,1189.00,117,676,793.00
12/01/2004,12:21,1189.00,1189.25,1188.75,1189.00,251,425,676.00
12/01/2004,12:22,1189.00,1189.25,1188.75,1189.00,460,191,651.00
12/01/2004,12:23,1189.25,1189.25,1188.75,1189.00,10,474,484.00
12/01/2004,12:24,1189.00,1189.25,1188.75,1189.00,143,21,164.00
12/01/2004,12:25,1189.00,1189.00,1188.75,1189.00,112,358,470.00
12/01/2004,12:26,1189.00,1189.00,1188.75,1188.75,172,28,200.00
12/01/2004,12:27,1189.00,1189.25,1188.75,1189.00,587,62,649.00
12/01/2004,12:28,1189.00,1189.00,1188.75,1189.00,264,19,283.00
12/01/2004,12:29,1189.00,1189.25,1189.00,1189.00,400,41,441.00
12/01/2004,12:30,1189.25,1189.25,1188.50,1188.50,46,728,774.00
12/01/2004,12:31,1188.75,1188.75,1188.25,1188.50,190,509,699.00
12/01/2004,12:32,1188.50,1188.75,1188.25,1188.75,412,365,777.00
12/01/2004,12:33,1188.75,1189.00,1188.50,1188.75,163,161,324.00
12/01/2004,12:34,1188.75,1188.75,1188.50,1188.50,66,110,176.00
12/01/2004,12:35,1188.50,1188.75,1188.25,1188.50,5,401,406.00
12/01/2004,12:36,1188.25,1188.50,1188.00,1188.50,369,559,928.00
12/01/2004,12:37,1188.25,1188.50,1188.00,1188.25,249,856,1105.00
12/01/2004,12:38,1188.00,1188.25,1187.75,1188.00,688,548,1236.00
12/01/2004,12:39,1188.25,1188.25,1188.00,1188.00,45,9,54.00
12/01/2004,12:40,1188.25,1188.25,1188.00,1188.25,42,60,102.00
12/01/2004,12:41,1188.25,1188.50,1188.00,1188.50,722,43,765.00
12/01/2004,12:42,1188.50,1189.00,1188.25,1188.75,874,226,1100.00
12/01/2004,12:43,1188.50,1189.00,1188.50,1188.75,340,42,382.00
12/01/2004,12:44,1188.75,1188.75,1188.50,1188.50,32,55,87.00
12/01/2004,12:45,1188.75,1188.75,1188.50,1188.75,965,55,1020.00
12/01/2004,12:46,1189.00,1189.00,1188.50,1189.00,544,237,781.00
12/01/2004,12:47,1189.00,1189.00,1188.75,1188.75,341,162,503.00
12/01/2004,12:48,1189.00,1189.00,1188.75,1188.75,1,446,447.00
12/01/2004,12:49,1188.75,1188.75,1188.50,1188.50,5,144,149.00
12/01/2004,12:50,1188.50,1188.75,1188.50,1188.50,64,89,153.00
12/01/2004,12:51,1188.50,1188.75,1188.25,1188.50,226,312,538.00
12/01/2004,12:52,1188.50,1188.75,1188.25,1188.50,695,819,1514.00
12/01/2004,12:53,1188.50,1188.75,1187.75,1188.00,341,814,1155.00
12/01/2004,12:54,1188.25,1188.25,1187.75,1188.00,473,356,829.00
12/01/2004,12:55,1188.00,1188.00,1187.25,1187.75,569,1187,1756.00
12/01/2004,12:56,1187.75,1188.00,1187.50,1187.75,367,562,929.00
12/01/2004,12:57,1187.75,1188.50,1187.75,1188.25,1168,103,1271.00
12/01/2004,12:58,1188.50,1188.50,1188.00,1188.00,780,569,1349.00
12/01/2004,12:59,1188.00,1188.00,1187.75,1187.75,17,223,240.00
12/01/2004,13:00,1187.75,1188.00,1187.75,1187.75,15,189,204.00
12/01/2004,13:01,1188.00,1188.25,1187.50,1188.00,996,696,1692.00
12/01/2004,13:02,1188.00,1188.25,1187.75,1188.00,590,147,737.00
12/01/2004,13:03,1188.00,1188.00,1187.75,1188.00,153,13,166.00
12/01/2004,13:04,1188.00,1188.00,1187.50,1187.75,144,436,580.00
12/01/2004,13:05,1187.75,1188.00,1187.50,1187.75,211,314,525.00
12/01/2004,13:06,1187.75,1187.75,1187.00,1187.75,966,889,1855.00
12/01/2004,13:07,1188.00,1188.00,1187.50,1187.75,150,537,687.00
12/01/2004,13:08,1187.50,1187.75,1187.00,1187.25,263,590,853.00
12/01/2004,13:09,1187.25,1187.75,1187.00,1187.50,205,107,312.00
12/01/2004,13:10,1187.50,1187.75,1187.50,1187.75,41,386,427.00
12/01/2004,13:11,1187.75,1187.75,1187.25,1187.25,116,254,370.00
12/01/2004,13:12,1187.50,1187.50,1187.00,1187.25,464,485,949.00
12/01/2004,13:13,1187.25,1187.75,1187.25,1187.75,664,104,768.00
12/01/2004,13:14,1187.75,1188.25,1187.75,1187.75,1921,475,2396.00
12/01/2004,13:15,1188.00,1188.50,1187.75,1188.50,1519,101,1620.00
12/01/2004,13:16,1188.25,1189.25,1188.25,1189.00,2102,1327,3429.00
12/01/2004,13:17,1189.00,1189.00,1188.50,1188.50,232,686,918.00
12/01/2004,13:18,1188.75,1189.00,1188.50,1188.75,563,413,976.00
12/01/2004,13:19,1188.75,1188.75,1188.25,1188.50,339,639,978.00
12/01/2004,13:20,1188.25,1188.75,1188.25,1188.25,577,452,1029.00
12/01/2004,13:21,1188.50,1188.50,1188.25,1188.25,148,86,234.00
12/01/2004,13:22,1188.50,1188.50,1188.25,1188.50,515,1968,2483.00
12/01/2004,13:23,1188.25,1188.25,1188.00,1188.00,385,240,625.00
12/01/2004,13:24,1188.00,1188.25,1187.75,1188.00,147,1174,1321.00
12/01/2004,13:25,1188.00,1188.00,1187.75,1188.00,85,32,117.00
12/01/2004,13:26,1188.00,1188.25,1187.75,1188.00,323,29,352.00
12/01/2004,13:27,1188.25,1188.25,1187.75,1188.00,56,281,337.00
12/01/2004,13:28,1188.00,1188.25,1187.75,1188.00,279,716,995.00
12/01/2004,13:29,1187.75,1188.00,1187.75,1188.00,174,7,181.00
12/01/2004,13:30,1188.00,1188.25,1187.75,1188.00,130,452,582.00
12/01/2004,13:31,1188.00,1188.25,1187.75,1188.25,242,39,281.00
12/01/2004,13:32,1188.25,1188.50,1188.25,1188.50,1523,86,1609.00
12/01/2004,13:33,1188.50,1188.50,1188.00,1188.25,477,645,1122.00
12/01/2004,13:34,1188.25,1188.75,1188.00,1188.75,1690,996,2686.00
12/01/2004,13:35,1189.00,1189.25,1188.75,1189.00,1530,757,2287.00
12/01/2004,13:36,1188.75,1189.25,1188.00,1188.25,521,1444,1965.00
12/01/2004,13:37,1188.00,1188.75,1188.00,1188.50,1357,422,1779.00
12/01/2004,13:38,1188.75,1189.25,1188.50,1188.75,2187,652,2839.00
12/01/2004,13:39,1188.75,1189.00,1188.75,1188.75,286,300,586.00
12/01/2004,13:40,1188.75,1189.00,1188.75,1188.75,26,451,477.00
12/01/2004,13:41,1188.75,1189.00,1188.75,1189.00,1014,26,1040.00
12/01/2004,13:42,1189.00,1189.00,1188.50,1188.50,29,520,549.00
12/01/2004,13:43,1188.75,1188.75,1188.25,1188.25,433,692,1125.00
12/01/2004,13:44,1188.25,1188.50,1188.25,1188.25,319,30,349.00
12/01/2004,13:45,1188.25,1188.50,1188.25,1188.50,13,42,55.00
12/01/2004,13:46,1188.25,1188.50,1188.25,1188.50,217,84,301.00
12/01/2004,13:47,1188.50,1188.50,1188.25,1188.50,873,51,924.00
12/01/2004,13:48,1188.25,1189.00,1188.25,1188.75,887,54,941.00
12/01/2004,13:49,1188.75,1189.00,1188.75,1188.75,145,110,255.00
12/01/2004,13:50,1188.75,1189.25,1188.75,1189.00,636,100,736.00
12/01/2004,13:51,1189.00,1189.25,1189.00,1189.25,1292,37,1329.00
12/01/2004,13:52,1189.25,1189.50,1189.00,1189.50,673,43,716.00
12/01/2004,13:53,1189.50,1189.50,1189.25,1189.50,517,52,569.00
12/01/2004,13:54,1189.50,1189.75,1189.25,1189.75,860,843,1703.00
12/01/2004,13:55,1189.50,1189.75,1189.00,1189.00,183,1126,1309.00
12/01/2004,13:56,1189.25,1189.75,1189.00,1189.50,926,341,1267.00
12/01/2004,13:57,1189.75,1189.75,1189.00,1189.00,55,798,853.00
12/01/2004,13:58,1189.00,1189.25,1189.00,1189.25,63,153,216.00
12/01/2004,13:59,1189.25,1190.00,1189.25,1190.00,1074,370,1444.00
12/01/2004,14:00,1190.00,1190.25,1189.75,1189.75,2389,903,3292.00
12/01/2004,14:01,1189.75,1190.25,1189.50,1190.00,920,781,1701.00
12/01/2004,14:02,1190.00,1190.50,1189.75,1190.25,1689,391,2080.00
12/01/2004,14:03,1190.25,1191.25,1190.25,1191.00,4222,1141,5363.00
12/01/2004,14:04,1190.75,1191.00,1190.25,1190.50,576,1004,1580.00
12/01/2004,14:05,1190.50,1190.75,1190.25,1190.25,205,897,1102.00
12/01/2004,14:06,1190.25,1190.75,1190.25,1190.50,655,711,1366.00
12/01/2004,14:07,1190.50,1191.00,1190.25,1190.75,882,452,1334.00
12/01/2004,14:08,1190.50,1190.75,1190.25,1190.50,133,593,726.00
12/01/2004,14:09,1190.25,1190.75,1190.25,1190.25,384,314,698.00
12/01/2004,14:10,1190.50,1190.50,1190.25,1190.25,18,332,350.00
12/01/2004,14:11,1190.25,1190.50,1190.00,1190.00,104,356,460.00
12/01/2004,14:12,1190.25,1190.25,1189.75,1189.75,89,1361,1450.00
12/01/2004,14:13,1189.75,1190.00,1189.75,1189.75,704,1255,1959.00
12/01/2004,14:14,1190.00,1190.50,1189.75,1190.00,1493,204,1697.00
12/01/2004,14:15,1190.25,1190.25,1189.75,1190.00,453,447,900.00
12/01/2004,14:16,1190.00,1190.00,1189.75,1190.00,575,25,600.00
12/01/2004,14:17,1190.00,1190.00,1189.75,1189.75,256,18,274.00
12/01/2004,14:18,1189.75,1190.00,1189.75,1189.75,67,622,689.00
12/01/2004,14:19,1189.75,1190.00,1189.75,1190.00,37,43,80.00
12/01/2004,14:20,1189.75,1190.00,1189.75,1190.00,769,134,903.00
12/01/2004,14:21,1190.00,1190.25,1189.75,1190.00,320,330,650.00
12/01/2004,14:22,1189.75,1190.00,1189.75,1190.00,111,860,971.00
12/01/2004,14:23,1190.00,1190.25,1190.00,1190.00,536,218,754.00
12/01/2004,14:24,1190.00,1190.50,1190.00,1190.25,1290,69,1359.00
12/01/2004,14:25,1190.50,1190.75,1190.25,1190.50,846,742,1588.00
12/01/2004,14:26,1190.50,1190.75,1190.25,1190.25,422,321,743.00
12/01/2004,14:27,1190.25,1190.75,1190.25,1190.50,309,197,506.00
12/01/2004,14:28,1190.75,1190.75,1190.00,1190.25,552,906,1458.00
12/01/2004,14:29,1190.25,1190.25,1190.00,1190.25,122,53,175.00
12/01/2004,14:30,1190.00,1190.50,1190.00,1190.50,328,78,406.00
12/01/2004,14:31,1190.25,1190.50,1190.00,1190.50,347,406,753.00
12/01/2004,14:32,1190.50,1190.75,1190.25,1190.50,709,502,1211.00
12/01/2004,14:33,1190.50,1190.75,1190.25,1190.50,903,107,1010.00
12/01/2004,14:34,1190.50,1191.00,1190.25,1191.00,852,127,979.00
12/01/2004,14:35,1190.75,1191.25,1190.75,1191.00,1491,1107,2598.00
12/01/2004,14:36,1191.00,1191.25,1190.50,1190.75,890,977,1867.00
12/01/2004,14:37,1191.00,1191.00,1190.50,1190.50,30,696,726.00
12/01/2004,14:38,1190.75,1190.75,1190.50,1190.75,272,356,628.00
12/01/2004,14:39,1190.50,1190.75,1190.25,1190.50,399,736,1135.00
12/01/2004,14:40,1190.75,1190.75,1190.50,1190.50,951,114,1065.00
12/01/2004,14:41,1190.75,1191.00,1190.50,1191.00,1498,635,2133.00
12/01/2004,14:42,1191.00,1191.75,1191.00,1191.25,4512,1773,6285.00
12/01/2004,14:43,1191.25,1191.50,1191.00,1191.00,978,853,1831.00
12/01/2004,14:44,1191.00,1191.50,1191.00,1191.00,226,1193,1419.00
12/01/2004,14:45,1191.00,1191.25,1190.75,1191.00,523,384,907.00
12/01/2004,14:46,1191.00,1191.25,1190.50,1191.00,697,1409,2106.00
12/01/2004,14:47,1190.75,1191.50,1190.75,1191.50,2190,133,2323.00
12/01/2004,14:48,1191.50,1191.50,1191.00,1191.25,886,673,1559.00
12/01/2004,14:49,1191.25,1191.50,1191.25,1191.25,342,1158,1500.00
12/01/2004,14:50,1191.25,1191.50,1191.00,1191.25,521,728,1249.00
12/01/2004,14:51,1191.50,1191.50,1191.00,1191.00,335,1469,1804.00
12/01/2004,14:52,1191.00,1191.25,1190.75,1191.00,948,170,1118.00
12/01/2004,14:53,1191.00,1191.25,1190.75,1191.25,1039,1199,2238.00
12/01/2004,14:54,1191.00,1191.25,1190.75,1190.75,1763,950,2713.00
12/01/2004,14:55,1191.00,1191.25,1190.75,1191.00,1460,356,1816.00
12/01/2004,14:56,1191.25,1191.25,1190.75,1190.75,1507,289,1796.00
12/01/2004,14:57,1191.00,1191.00,1190.75,1190.75,163,540,703.00
12/01/2004,14:58,1191.00,1191.00,1190.75,1190.75,2078,251,2329.00
12/01/2004,14:59,1191.00,1191.50,1190.75,1191.25,4317,712,5029.00
12/01/2004,15:00,1191.25,1192.00,1191.25,1192.00,5430,2534,7964.00
12/01/2004,15:01,1192.00,1192.25,1191.50,1191.75,6236,4298,10534.00
12/01/2004,15:02,1191.75,1192.00,1191.50,1191.75,2150,801,2951.00
12/01/2004,15:03,1191.50,1191.75,1191.25,1191.50,561,1267,1828.00
12/01/2004,15:04,1191.50,1191.75,1191.50,1191.50,1259,1754,3013.00
12/01/2004,15:05,1191.75,1191.75,1191.50,1191.50,1490,599,2089.00
12/01/2004,15:06,1191.50,1191.75,1191.25,1191.75,659,868,1527.00
12/01/2004,15:07,1191.75,1191.75,1191.50,1191.75,242,882,1124.00
12/01/2004,15:08,1191.50,1191.75,1191.50,1191.75,122,131,253.00
12/01/2004,15:09,1191.75,1192.00,1191.50,1191.75,861,225,1086.00
12/01/2004,15:10,1191.75,1192.00,1191.75,1191.75,137,1216,1353.00
12/01/2004,15:11,1191.75,1191.75,1191.25,1191.50,619,1510,2129.00
12/01/2004,15:12,1191.50,1191.50,1191.25,1191.25,1832,52,1884.00
12/01/2004,15:13,1191.25,1191.50,1190.75,1190.75,409,2933,3342.00
12/01/2004,15:14,1190.75,1191.00,1190.50,1190.75,1025,1451,2476.00
12/01/2004,15:15,1190.75,1191.00,1189.50,1189.75,2092,5366,7458.00
12/01/2004,15:16,1189.75,1189.75,1189.50,1189.75,12,20,32.00
12/01/2004,15:31,1189.50,1189.75,1189.25,1189.75,83,397,480.00
12/01/2004,15:32,1189.50,1189.75,1189.50,1189.75,104,14,118.00
12/01/2004,15:33,1189.75,1190.00,1189.75,1190.00,39,45,84.00
12/01/2004,15:34,1190.00,1190.00,1189.75,1190.00,180,2,182.00
12/01/2004,15:35,1189.75,1190.00,1189.75,1190.00,44,3,47.00
12/01/2004,15:36,1190.00,1190.00,1190.00,1190.00,30,0,30.00
12/01/2004,15:37,1190.00,1190.00,1189.75,1189.75,20,2,22.00
12/01/2004,15:38,1190.00,1190.00,1189.75,1189.75,41,126,167.00
12/01/2004,15:39,1190.00,1190.00,1189.75,1190.00,3,5,8.00
12/01/2004,15:40,1190.00,1190.00,1189.75,1189.75,12,25,37.00
12/01/2004,15:41,1190.00,1190.00,1189.75,1189.75,1,76,77.00
12/01/2004,15:42,1189.75,1189.75,1189.75,1189.75,0,172,172.00
12/01/2004,15:43,1189.75,1189.75,1189.75,1189.75,0,139,139.00
12/01/2004,15:44,1189.50,1190.00,1189.50,1189.75,78,167,245.00
12/01/2004,15:45,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,15:46,1189.75,1190.00,1189.75,1189.75,1,99,100.00
12/01/2004,15:47,1189.75,1189.75,1189.25,1189.50,3,369,372.00
12/01/2004,15:48,1189.50,1189.50,1189.50,1189.50,65,0,65.00
12/01/2004,15:49,1189.25,1189.50,1189.25,1189.25,3,46,49.00
12/01/2004,15:50,1189.25,1189.25,1189.25,1189.25,0,62,62.00
12/01/2004,15:51,1189.50,1189.50,1189.50,1189.50,25,0,25.00
12/01/2004,15:52,1189.25,1189.50,1189.25,1189.50,2,1,3.00
12/01/2004,15:53,1189.50,1189.50,1189.25,1189.25,16,2,18.00
12/01/2004,15:54,1189.50,1189.75,1189.25,1189.50,69,6,75.00
12/01/2004,15:55,1189.25,1189.50,1189.25,1189.25,26,9,35.00
12/01/2004,15:56,1189.50,1189.50,1189.50,1189.50,39,0,39.00
12/01/2004,15:57,1189.50,1189.75,1189.25,1189.25,7,43,50.00
12/01/2004,15:58,1189.25,1189.50,1189.25,1189.25,2,4,6.00
12/01/2004,15:59,1189.50,1189.75,1189.50,1189.75,52,0,52.00
12/01/2004,16:00,1189.75,1190.00,1189.50,1190.00,252,35,287.00
12/01/2004,17:01,1190.25,1190.50,1190.00,1190.25,52,19,71.00
12/01/2004,17:02,1190.50,1190.50,1190.50,1190.50,21,0,21.00
12/01/2004,17:04,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,17:07,1190.50,1190.50,1190.50,1190.50,5,0,5.00
12/01/2004,17:08,1190.25,1190.25,1190.25,1190.25,0,3,3.00
12/01/2004,17:09,1190.50,1190.50,1190.50,1190.50,5,0,5.00
12/01/2004,17:10,1190.50,1190.75,1190.50,1190.50,122,3,125.00
12/01/2004,17:11,1190.50,1190.50,1190.50,1190.50,0,4,4.00
12/01/2004,17:12,1190.75,1190.75,1190.50,1190.50,30,13,43.00
12/01/2004,17:13,1190.50,1190.50,1190.25,1190.25,13,5,18.00
12/01/2004,17:14,1190.25,1190.25,1190.25,1190.25,0,3,3.00
12/01/2004,17:15,1190.25,1190.50,1190.25,1190.50,10,1,11.00
12/01/2004,17:16,1190.50,1190.50,1190.50,1190.50,4,0,4.00
12/01/2004,17:17,1190.50,1190.50,1190.50,1190.50,16,0,16.00
12/01/2004,17:18,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,17:19,1190.25,1190.25,1190.25,1190.25,0,5,5.00
12/01/2004,17:20,1190.25,1190.25,1190.25,1190.25,0,3,3.00
12/01/2004,17:21,1190.25,1190.25,1190.00,1190.25,16,12,28.00
12/01/2004,17:22,1190.25,1190.25,1190.25,1190.25,22,0,22.00
12/01/2004,17:23,1190.25,1190.50,1190.25,1190.25,3,1,4.00
12/01/2004,17:24,1190.25,1190.25,1190.00,1190.00,0,3,3.00
12/01/2004,17:26,1190.25,1190.25,1190.25,1190.25,6,0,6.00
12/01/2004,17:27,1190.25,1190.25,1190.25,1190.25,3,0,3.00
12/01/2004,17:29,1190.50,1190.50,1190.50,1190.50,22,0,22.00
12/01/2004,17:30,1190.50,1190.50,1190.50,1190.50,12,0,12.00
12/01/2004,17:32,1190.25,1190.50,1190.25,1190.50,4,1,5.00
12/01/2004,17:33,1190.25,1190.25,1190.25,1190.25,0,15,15.00
12/01/2004,17:34,1190.50,1190.50,1190.25,1190.25,1,9,10.00
12/01/2004,17:35,1190.25,1190.25,1190.25,1190.25,0,3,3.00
12/01/2004,17:37,1190.25,1190.25,1190.25,1190.25,0,4,4.00
12/01/2004,17:38,1190.25,1190.50,1190.25,1190.50,2,3,5.00
12/01/2004,17:39,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,17:41,1190.50,1190.50,1190.25,1190.25,1,2,3.00
12/01/2004,17:42,1190.25,1190.25,1190.25,1190.25,0,5,5.00
12/01/2004,17:45,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/01/2004,17:47,1190.00,1190.00,1190.00,1190.00,0,10,10.00
12/01/2004,17:48,1190.25,1190.25,1190.25,1190.25,2,0,2.00
12/01/2004,17:49,1190.25,1190.25,1190.25,1190.25,2,0,2.00
12/01/2004,17:50,1190.25,1190.25,1190.25,1190.25,11,0,11.00
12/01/2004,17:51,1190.25,1190.25,1190.25,1190.25,8,0,8.00
12/01/2004,17:52,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/01/2004,17:53,1190.25,1190.50,1190.25,1190.25,33,4,37.00
12/01/2004,17:54,1190.25,1190.25,1190.25,1190.25,0,2,2.00
12/01/2004,17:57,1190.00,1190.00,1190.00,1190.00,0,10,10.00
12/01/2004,17:58,1190.25,1190.50,1190.25,1190.50,18,0,18.00
12/01/2004,18:01,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,18:02,1190.50,1190.50,1190.25,1190.25,15,5,20.00
12/01/2004,18:03,1190.25,1190.50,1190.25,1190.50,2,1,3.00
12/01/2004,18:04,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/01/2004,18:05,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/01/2004,18:06,1190.25,1190.25,1190.25,1190.25,0,2,2.00
12/01/2004,18:07,1190.25,1190.25,1190.25,1190.25,0,9,9.00
12/01/2004,18:08,1190.00,1190.25,1190.00,1190.00,2,11,13.00
12/01/2004,18:09,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/01/2004,18:10,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/01/2004,18:11,1190.50,1190.50,1190.50,1190.50,2,0,2.00
12/01/2004,18:13,1190.25,1190.25,1190.25,1190.25,0,2,2.00
12/01/2004,18:14,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/01/2004,18:15,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/01/2004,18:16,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,18:18,1190.50,1190.50,1190.50,1190.50,2,0,2.00
12/01/2004,18:23,1190.25,1190.25,1190.25,1190.25,0,3,3.00
12/01/2004,18:26,1190.25,1190.25,1190.25,1190.25,0,12,12.00
12/01/2004,18:27,1190.25,1190.50,1190.25,1190.50,1,6,7.00
12/01/2004,18:30,1190.25,1190.25,1190.25,1190.25,0,2,2.00
12/01/2004,18:31,1190.25,1190.25,1190.25,1190.25,0,3,3.00
12/01/2004,18:32,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/01/2004,18:36,1190.25,1190.50,1190.25,1190.50,6,5,11.00
12/01/2004,18:39,1190.50,1190.50,1190.50,1190.50,10,0,10.00
12/01/2004,18:41,1190.50,1190.50,1190.50,1190.50,12,0,12.00
12/01/2004,18:42,1190.25,1190.25,1190.00,1190.25,2,7,9.00
12/01/2004,18:45,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/01/2004,18:51,1190.00,1190.00,1190.00,1190.00,0,2,2.00
12/01/2004,18:52,1190.00,1190.00,1190.00,1190.00,0,2,2.00
12/01/2004,18:53,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/01/2004,18:55,1190.00,1190.25,1190.00,1190.00,5,2,7.00
12/01/2004,18:56,1190.00,1190.00,1190.00,1190.00,0,2,2.00
12/01/2004,18:57,1190.00,1190.00,1189.50,1189.50,1,68,69.00
12/01/2004,19:00,1189.50,1189.50,1189.25,1189.25,0,64,64.00
12/01/2004,19:01,1189.25,1189.25,1189.25,1189.25,0,4,4.00
12/01/2004,19:02,1189.50,1189.50,1189.50,1189.50,19,0,19.00
12/01/2004,19:03,1189.50,1189.50,1189.50,1189.50,6,0,6.00
12/01/2004,19:04,1189.50,1189.50,1189.50,1189.50,15,0,15.00
12/01/2004,19:05,1189.50,1189.75,1189.50,1189.75,15,0,15.00
12/01/2004,19:06,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,19:07,1189.50,1189.50,1189.50,1189.50,0,4,4.00
12/01/2004,19:08,1189.50,1189.50,1189.50,1189.50,0,3,3.00
12/01/2004,19:11,1189.75,1189.75,1189.50,1189.75,18,5,23.00
12/01/2004,19:12,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,19:13,1190.00,1190.00,1190.00,1190.00,50,0,50.00
12/01/2004,19:14,1190.00,1190.00,1190.00,1190.00,4,0,4.00
12/01/2004,19:18,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/01/2004,19:20,1190.25,1190.25,1190.25,1190.25,10,0,10.00
12/01/2004,19:21,1190.25,1190.25,1190.25,1190.25,5,0,5.00
12/01/2004,19:22,1190.00,1190.00,1190.00,1190.00,0,6,6.00
12/01/2004,19:23,1190.25,1190.25,1190.00,1190.00,1,4,5.00
12/01/2004,19:25,1190.00,1190.00,1190.00,1190.00,0,3,3.00
12/01/2004,19:26,1190.00,1190.00,1190.00,1190.00,0,3,3.00
12/01/2004,19:27,1189.75,1189.75,1189.50,1189.75,7,25,32.00
12/01/2004,19:28,1189.75,1190.00,1189.75,1190.00,17,0,17.00
12/01/2004,19:29,1189.75,1190.00,1189.50,1189.50,15,197,212.00
12/01/2004,19:30,1189.25,1189.25,1189.00,1189.25,74,205,279.00
12/01/2004,19:31,1189.00,1189.25,1189.00,1189.25,60,48,108.00
12/01/2004,19:32,1189.00,1189.00,1188.75,1188.75,15,254,269.00
12/01/2004,19:33,1188.75,1188.75,1188.75,1188.75,0,5,5.00
12/01/2004,19:34,1189.00,1189.25,1189.00,1189.25,14,0,14.00
12/01/2004,19:35,1189.25,1189.50,1189.25,1189.50,7,1,8.00
12/01/2004,19:36,1189.25,1189.25,1189.25,1189.25,0,12,12.00
12/01/2004,19:37,1189.00,1189.25,1189.00,1189.25,2,6,8.00
12/01/2004,19:38,1189.25,1189.25,1189.25,1189.25,3,0,3.00
12/01/2004,19:39,1189.25,1189.25,1189.25,1189.25,2,0,2.00
12/01/2004,19:40,1189.00,1189.00,1188.75,1189.00,2,17,19.00
12/01/2004,19:41,1189.00,1189.00,1188.75,1189.00,165,1,166.00
12/01/2004,19:42,1189.25,1189.25,1189.25,1189.25,28,0,28.00
12/01/2004,19:43,1189.25,1189.25,1189.25,1189.25,6,0,6.00
12/01/2004,19:46,1189.50,1189.50,1189.50,1189.50,20,0,20.00
12/01/2004,19:47,1189.50,1189.50,1189.50,1189.50,12,0,12.00
12/01/2004,19:48,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/01/2004,19:52,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/01/2004,19:53,1189.50,1189.50,1189.25,1189.25,4,1,5.00
12/01/2004,19:56,1189.50,1189.50,1189.25,1189.25,1,2,3.00
12/01/2004,19:57,1189.50,1189.50,1189.50,1189.50,8,0,8.00
12/01/2004,20:00,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/01/2004,20:04,1189.50,1189.50,1189.50,1189.50,4,0,4.00
12/01/2004,20:05,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/01/2004,20:07,1189.75,1189.75,1189.75,1189.75,106,0,106.00
12/01/2004,20:08,1189.75,1189.75,1189.75,1189.75,7,0,7.00
12/01/2004,20:09,1189.75,1189.75,1189.75,1189.75,25,0,25.00
12/01/2004,20:10,1190.00,1190.00,1189.50,1189.50,6,20,26.00
12/01/2004,20:11,1189.50,1189.50,1189.50,1189.50,0,5,5.00
12/01/2004,20:12,1189.50,1189.75,1189.50,1189.75,38,10,48.00
12/01/2004,20:13,1189.75,1190.00,1189.75,1190.00,14,0,14.00
12/01/2004,20:14,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,20:16,1189.75,1189.75,1189.75,1189.75,0,17,17.00
12/01/2004,20:17,1189.75,1189.75,1189.75,1189.75,0,13,13.00
12/01/2004,20:18,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/01/2004,20:19,1189.50,1189.75,1189.50,1189.75,10,5,15.00
12/01/2004,20:20,1189.75,1189.75,1189.75,1189.75,5,0,5.00
12/01/2004,20:23,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,20:29,1190.00,1190.00,1190.00,1190.00,3,0,3.00
12/01/2004,20:30,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,20:31,1189.75,1189.75,1189.75,1189.75,0,5,5.00
12/01/2004,20:32,1189.75,1189.75,1189.75,1189.75,0,12,12.00
12/01/2004,20:33,1189.75,1189.75,1189.75,1189.75,0,11,11.00
12/01/2004,20:34,1189.75,1189.75,1189.75,1189.75,0,2,2.00
12/01/2004,20:36,1189.75,1189.75,1189.75,1189.75,0,10,10.00
12/01/2004,20:37,1189.75,1189.75,1189.75,1189.75,0,8,8.00
12/01/2004,20:39,1189.75,1189.75,1189.75,1189.75,0,6,6.00
12/01/2004,20:47,1189.50,1189.50,1189.50,1189.50,0,10,10.00
12/01/2004,20:49,1189.50,1189.50,1189.50,1189.50,0,3,3.00
12/01/2004,20:50,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/01/2004,20:51,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/01/2004,20:53,1189.50,1189.75,1189.50,1189.75,5,31,36.00
12/01/2004,20:59,1189.75,1189.75,1189.25,1189.75,13,24,37.00
12/01/2004,21:00,1189.75,1190.00,1189.25,1189.25,119,140,259.00
12/01/2004,21:01,1189.50,1189.50,1189.50,1189.50,11,0,11.00
12/01/2004,21:03,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/01/2004,21:04,1189.75,1189.75,1189.50,1189.50,19,2,21.00
12/01/2004,21:08,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:11,1189.75,1189.75,1189.75,1189.75,55,0,55.00
12/01/2004,21:12,1189.75,1189.75,1189.75,1189.75,3,0,3.00
12/01/2004,21:13,1189.75,1190.00,1189.75,1190.00,5,0,5.00
12/01/2004,21:14,1189.75,1189.75,1189.75,1189.75,0,2,2.00
12/01/2004,21:15,1189.75,1190.00,1189.75,1190.00,2,1,3.00
12/01/2004,21:16,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,21:17,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,21:18,1189.75,1189.75,1189.75,1189.75,0,2,2.00
12/01/2004,21:19,1189.75,1190.00,1189.75,1190.00,1,2,3.00
12/01/2004,21:21,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,21:22,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,21:23,1189.75,1189.75,1189.75,1189.75,0,5,5.00
12/01/2004,21:24,1189.75,1189.75,1189.75,1189.75,0,3,3.00
12/01/2004,21:25,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/01/2004,21:27,1189.50,1189.50,1189.50,1189.50,0,2,2.00
12/01/2004,21:30,1189.50,1189.50,1189.50,1189.50,0,10,10.00
12/01/2004,21:31,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:32,1189.50,1189.50,1189.50,1189.50,0,7,7.00
12/01/2004,21:33,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:34,1189.75,1189.75,1189.50,1189.50,1,1,2.00
12/01/2004,21:35,1189.75,1189.75,1189.75,1189.75,3,0,3.00
12/01/2004,21:36,1189.75,1189.75,1189.75,1189.75,10,0,10.00
12/01/2004,21:37,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:38,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:39,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:41,1189.75,1189.75,1189.75,1189.75,3,0,3.00
12/01/2004,21:42,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/01/2004,21:43,1189.75,1189.75,1189.75,1189.75,10,0,10.00
12/01/2004,21:44,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:47,1189.75,1189.75,1189.75,1189.75,5,0,5.00
12/01/2004,21:49,1189.75,1189.75,1189.75,1189.75,9,0,9.00
12/01/2004,21:51,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/01/2004,21:52,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,21:53,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/01/2004,21:55,1189.75,1189.75,1189.75,1189.75,0,2,2.00
12/01/2004,21:57,1190.00,1190.00,1190.00,1190.00,2,0,2.00
12/01/2004,21:58,1190.00,1190.00,1189.75,1189.75,1,6,7.00
12/01/2004,22:01,1189.75,1189.75,1189.75,1189.75,0,3,3.00
12/01/2004,22:03,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/01/2004,22:04,1189.75,1189.75,1189.75,1189.75,0,3,3.00
12/01/2004,22:07,1189.75,1189.75,1189.25,1189.50,7,18,25.00
12/01/2004,22:08,1189.50,1189.50,1189.25,1189.25,14,1,15.00
12/01/2004,22:09,1189.25,1189.25,1189.00,1189.00,0,35,35.00
12/01/2004,22:12,1189.50,1189.50,1189.50,1189.50,13,0,13.00
12/01/2004,22:14,1189.50,1189.50,1189.50,1189.50,5,0,5.00
12/01/2004,22:16,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/01/2004,22:17,1189.50,1189.50,1189.50,1189.50,0,2,2.00
12/01/2004,22:20,1189.75,1189.75,1189.75,1189.75,15,0,15.00
12/01/2004,22:21,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/01/2004,22:22,1189.75,1190.00,1189.75,1190.00,52,0,52.00
12/01/2004,22:24,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/01/2004,22:25,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/01/2004,22:26,1190.00,1190.00,1190.00,1190.00,2,0,2.00
12/01/2004,22:29,1190.00,1190.00,1190.00,1190.00,3,0,3.00
12/01/2004,22:31,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/01/2004,22:33,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/01/2004,22:34,1190.00,1190.00,1190.00,1190.00,22,0,22.00
12/01/2004,22:37,1190.00,1190.00,1190.00,1190.00,5,0,5.00
12/01/2004,22:39,1190.00,1190.00,1190.00,1190.00,2,0,2.00
12/01/2004,22:40,1190.25,1190.25,1190.25,1190.25,8,0,8.00
12/01/2004,22:51,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/01/2004,22:58,1190.00,1190.00,1190.00,1190.00,0,6,6.00
12/01/2004,23:00,1190.25,1190.25,1190.25,1190.25,5,0,5.00
12/01/2004,23:01,1190.25,1190.25,1190.25,1190.25,2,0,2.00
12/01/2004,23:02,1190.00,1190.00,1190.00,1190.00,0,10,10.00
12/01/2004,23:03,1190.00,1190.50,1190.00,1190.50,156,5,161.00
12/01/2004,23:04,1190.75,1190.75,1190.50,1190.50,91,2,93.00
12/01/2004,23:05,1190.50,1190.50,1190.50,1190.50,0,7,7.00
12/01/2004,23:06,1190.50,1190.50,1190.50,1190.50,0,10,10.00
12/01/2004,23:07,1190.50,1190.50,1190.50,1190.50,0,40,40.00
12/01/2004,23:09,1190.50,1190.50,1190.50,1190.50,0,11,11.00
12/01/2004,23:10,1190.50,1190.50,1190.50,1190.50,0,2,2.00
12/01/2004,23:11,1190.25,1190.25,1190.25,1190.25,0,2,2.00
12/01/2004,23:12,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,23:14,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/01/2004,23:17,1190.50,1190.50,1190.50,1190.50,6,0,6.00
12/01/2004,23:18,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,23:19,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/01/2004,23:21,1190.25,1190.25,1190.25,1190.25,0,42,42.00
12/01/2004,23:22,1190.25,1190.25,1190.25,1190.25,0,7,7.00
12/01/2004,23:23,1190.00,1190.00,1190.00,1190.00,0,6,6.00
12/01/2004,23:24,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/01/2004,23:25,1190.00,1190.00,1190.00,1190.00,0,3,3.00
12/01/2004,23:26,1190.00,1190.00,1190.00,1190.00,0,5,5.00
12/01/2004,23:28,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/01/2004,23:31,1190.00,1190.25,1190.00,1190.25,2,1,3.00
12/01/2004,23:32,1190.00,1190.00,1190.00,1190.00,0,31,31.00
12/01/2004,23:33,1190.00,1190.00,1189.75,1189.75,0,36,36.00
12/01/2004,23:34,1189.75,1189.75,1189.50,1189.75,1,6,7.00
12/01/2004,23:35,1189.50,1189.50,1189.50,1189.50,0,8,8.00
12/01/2004,23:37,1189.50,1189.50,1189.50,1189.50,0,5,5.00
12/01/2004,23:41,1189.50,1189.50,1189.25,1189.25,0,26,26.00
12/01/2004,23:42,1189.25,1189.25,1189.25,1189.25,0,56,56.00
12/01/2004,23:43,1189.25,1189.50,1189.25,1189.50,18,12,30.00
12/01/2004,23:47,1189.25,1189.25,1189.25,1189.25,0,14,14.00
12/01/2004,23:50,1189.50,1189.50,1189.25,1189.25,1,7,8.00
12/01/2004,23:51,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/01/2004,23:52,1189.50,1189.50,1189.25,1189.50,7,13,20.00
12/01/2004,23:54,1189.50,1189.50,1189.50,1189.50,27,0,27.00
12/01/2004,23:55,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/02/2004,00:03,1189.75,1189.75,1189.75,1189.75,7,0,7.00
12/02/2004,00:04,1189.50,1189.50,1189.50,1189.50,0,25,25.00
12/02/2004,00:05,1189.25,1189.50,1189.25,1189.25,3,2,5.00
12/02/2004,00:08,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,00:10,1189.25,1189.25,1189.25,1189.25,0,3,3.00
12/02/2004,00:11,1189.50,1189.50,1189.50,1189.50,10,0,10.00
12/02/2004,00:12,1189.50,1189.50,1189.50,1189.50,12,0,12.00
12/02/2004,00:13,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,00:18,1189.50,1189.50,1189.50,1189.50,5,0,5.00
12/02/2004,00:19,1189.50,1189.50,1189.50,1189.50,21,0,21.00
12/02/2004,00:22,1189.50,1189.50,1189.50,1189.50,35,0,35.00
12/02/2004,00:24,1189.50,1189.50,1189.25,1189.25,1,1,2.00
12/02/2004,00:27,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,00:28,1189.50,1189.50,1189.50,1189.50,10,0,10.00
12/02/2004,00:29,1189.50,1189.50,1189.50,1189.50,12,0,12.00
12/02/2004,00:30,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,00:31,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,00:34,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/02/2004,00:36,1189.50,1189.50,1189.50,1189.50,5,0,5.00
12/02/2004,00:37,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/02/2004,00:38,1189.25,1189.25,1189.25,1189.25,0,14,14.00
12/02/2004,00:40,1189.25,1189.25,1189.25,1189.25,0,10,10.00
12/02/2004,00:42,1189.50,1189.50,1189.50,1189.50,19,0,19.00
12/02/2004,00:50,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,00:51,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,00:53,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/02/2004,00:57,1189.50,1189.50,1189.50,1189.50,0,34,34.00
12/02/2004,00:59,1189.25,1189.25,1189.25,1189.25,0,11,11.00
12/02/2004,01:01,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,01:02,1189.25,1189.50,1189.25,1189.50,4,1,5.00
12/02/2004,01:03,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/02/2004,01:04,1189.50,1189.50,1189.50,1189.50,6,0,6.00
12/02/2004,01:06,1189.50,1189.50,1189.25,1189.25,9,18,27.00
12/02/2004,01:07,1189.50,1189.50,1189.50,1189.50,38,0,38.00
12/02/2004,01:08,1189.50,1189.75,1189.50,1189.50,30,3,33.00
12/02/2004,01:09,1189.50,1189.50,1189.50,1189.50,0,5,5.00
12/02/2004,01:12,1189.75,1189.75,1189.75,1189.75,12,0,12.00
12/02/2004,01:13,1189.75,1190.00,1189.75,1190.00,44,0,44.00
12/02/2004,01:14,1190.00,1190.00,1190.00,1190.00,6,0,6.00
12/02/2004,01:15,1189.75,1189.75,1189.75,1189.75,0,14,14.00
12/02/2004,01:16,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/02/2004,01:18,1189.50,1189.50,1189.50,1189.50,0,25,25.00
12/02/2004,01:22,1189.75,1189.75,1189.75,1189.75,3,0,3.00
12/02/2004,01:23,1189.75,1189.75,1189.75,1189.75,34,0,34.00
12/02/2004,01:24,1189.75,1189.75,1189.75,1189.75,10,0,10.00
12/02/2004,01:25,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/02/2004,01:26,1189.75,1190.00,1189.75,1190.00,32,0,32.00
12/02/2004,01:27,1190.25,1190.25,1190.00,1190.00,1,53,54.00
12/02/2004,01:28,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/02/2004,01:30,1190.00,1190.00,1190.00,1190.00,0,2,2.00
12/02/2004,01:31,1190.00,1190.00,1189.75,1189.75,0,2,2.00
12/02/2004,01:36,1190.00,1190.25,1190.00,1190.25,13,0,13.00
12/02/2004,01:37,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/02/2004,01:38,1190.25,1190.50,1190.25,1190.25,62,10,72.00
12/02/2004,01:40,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/02/2004,01:41,1190.25,1190.25,1190.25,1190.25,0,13,13.00
12/02/2004,01:42,1190.25,1190.25,1190.25,1190.25,0,33,33.00
12/02/2004,01:43,1190.25,1190.50,1190.25,1190.50,1,2,3.00
12/02/2004,01:44,1190.25,1190.25,1190.25,1190.25,0,12,12.00
12/02/2004,01:45,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/02/2004,01:46,1190.25,1190.25,1190.00,1190.00,2,1,3.00
12/02/2004,01:49,1190.25,1190.25,1190.25,1190.25,5,0,5.00
12/02/2004,01:51,1190.25,1190.25,1190.25,1190.25,5,0,5.00
12/02/2004,01:52,1190.25,1190.25,1190.25,1190.25,30,0,30.00
12/02/2004,01:53,1190.25,1190.25,1190.25,1190.25,2,0,2.00
12/02/2004,01:54,1190.50,1190.50,1190.25,1190.50,115,11,126.00
12/02/2004,01:57,1190.25,1190.25,1190.25,1190.25,0,10,10.00
12/02/2004,01:59,1190.50,1190.50,1190.50,1190.50,68,0,68.00
12/02/2004,02:00,1190.75,1190.75,1190.75,1190.75,5,0,5.00
12/02/2004,02:01,1190.50,1190.75,1190.50,1190.75,41,19,60.00
12/02/2004,02:02,1190.75,1190.75,1190.75,1190.75,92,0,92.00
12/02/2004,02:03,1191.00,1191.00,1190.75,1190.75,82,59,141.00
12/02/2004,02:04,1190.75,1190.75,1190.75,1190.75,0,49,49.00
12/02/2004,02:05,1190.75,1191.00,1190.75,1190.75,49,9,58.00
12/02/2004,02:06,1190.75,1191.00,1190.75,1191.00,5,86,91.00
12/02/2004,02:07,1191.00,1191.25,1190.75,1190.75,231,46,277.00
12/02/2004,02:08,1190.75,1191.00,1190.75,1190.75,44,41,85.00
12/02/2004,02:09,1190.75,1190.75,1190.75,1190.75,0,92,92.00
12/02/2004,02:10,1190.75,1190.75,1190.75,1190.75,0,55,55.00
12/02/2004,02:11,1190.75,1191.00,1190.75,1190.75,5,45,50.00
12/02/2004,02:12,1190.75,1190.75,1190.50,1190.50,0,34,34.00
12/02/2004,02:13,1191.00,1191.00,1191.00,1191.00,45,0,45.00
12/02/2004,02:14,1191.00,1191.00,1190.75,1190.75,55,2,57.00
12/02/2004,02:15,1191.00,1191.00,1191.00,1191.00,100,0,100.00
12/02/2004,02:16,1190.75,1190.75,1190.50,1190.50,0,77,77.00
12/02/2004,02:17,1190.50,1190.50,1190.50,1190.50,0,4,4.00
12/02/2004,02:18,1190.50,1190.50,1190.25,1190.25,0,23,23.00
12/02/2004,02:19,1190.50,1190.50,1190.25,1190.25,4,48,52.00
12/02/2004,02:20,1190.50,1190.50,1190.50,1190.50,3,0,3.00
12/02/2004,02:21,1190.50,1190.50,1190.25,1190.25,31,55,86.00
12/02/2004,02:22,1190.25,1190.50,1190.00,1190.00,5,76,81.00
12/02/2004,02:23,1189.75,1190.00,1189.75,1189.75,6,51,57.00
12/02/2004,02:24,1190.00,1190.00,1189.75,1190.00,83,4,87.00
12/02/2004,02:25,1189.75,1189.75,1189.75,1189.75,0,94,94.00
12/02/2004,02:26,1189.50,1189.50,1189.25,1189.50,28,128,156.00
12/02/2004,02:27,1189.50,1189.75,1189.25,1189.25,27,162,189.00
12/02/2004,02:28,1189.25,1189.50,1189.25,1189.25,2,74,76.00
12/02/2004,02:29,1189.25,1189.50,1189.00,1189.50,73,179,252.00
12/02/2004,02:30,1189.25,1189.25,1189.00,1189.00,32,21,53.00
12/02/2004,02:31,1189.00,1189.00,1189.00,1189.00,0,104,104.00
12/02/2004,02:32,1189.00,1189.25,1189.00,1189.25,10,8,18.00
12/02/2004,02:33,1189.25,1189.25,1189.25,1189.25,28,0,28.00
12/02/2004,02:34,1189.25,1189.75,1189.25,1189.50,288,17,305.00
12/02/2004,02:35,1189.50,1189.75,1189.50,1189.75,65,2,67.00
12/02/2004,02:36,1189.50,1189.50,1189.50,1189.50,0,37,37.00
12/02/2004,02:37,1189.50,1189.50,1189.50,1189.50,0,124,124.00
12/02/2004,02:38,1189.25,1189.50,1189.25,1189.50,17,96,113.00
12/02/2004,02:39,1189.25,1189.50,1189.00,1189.50,25,37,62.00
12/02/2004,02:40,1189.25,1189.25,1189.00,1189.25,2,22,24.00
12/02/2004,02:41,1189.00,1189.00,1188.75,1189.00,41,124,165.00
12/02/2004,02:42,1189.00,1189.00,1189.00,1189.00,8,0,8.00
12/02/2004,02:43,1189.25,1189.25,1189.25,1189.25,36,0,36.00
12/02/2004,02:44,1189.50,1189.50,1189.50,1189.50,13,0,13.00
12/02/2004,02:45,1189.50,1189.50,1189.50,1189.50,25,0,25.00
12/02/2004,02:46,1189.50,1189.50,1189.50,1189.50,10,0,10.00
12/02/2004,02:48,1189.50,1189.75,1189.50,1189.75,132,0,132.00
12/02/2004,02:49,1189.75,1189.75,1189.50,1189.50,2,16,18.00
12/02/2004,02:50,1189.50,1189.50,1189.50,1189.50,0,30,30.00
12/02/2004,02:51,1189.50,1189.50,1189.50,1189.50,0,28,28.00
12/02/2004,02:52,1189.75,1189.75,1189.50,1189.50,3,3,6.00
12/02/2004,02:53,1189.75,1190.00,1189.75,1189.75,93,92,185.00
12/02/2004,02:54,1189.75,1190.00,1189.50,1189.50,3,45,48.00
12/02/2004,02:55,1189.50,1189.50,1189.50,1189.50,0,26,26.00
12/02/2004,02:56,1189.75,1189.75,1189.50,1189.50,22,3,25.00
12/02/2004,02:57,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/02/2004,02:58,1189.75,1189.75,1189.75,1189.75,3,0,3.00
12/02/2004,02:59,1189.75,1190.00,1189.75,1190.00,56,0,56.00
12/02/2004,03:00,1189.75,1189.75,1189.50,1189.50,0,15,15.00
12/02/2004,03:01,1189.75,1190.00,1189.75,1189.75,129,130,259.00
12/02/2004,03:02,1189.75,1189.75,1189.75,1189.75,0,16,16.00
12/02/2004,03:03,1189.75,1190.00,1189.75,1189.75,137,117,254.00
12/02/2004,03:04,1189.75,1190.00,1189.75,1190.00,5,30,35.00
12/02/2004,03:05,1190.00,1190.00,1190.00,1190.00,4,0,4.00
12/02/2004,03:06,1189.75,1189.75,1189.25,1189.25,0,90,90.00
12/02/2004,03:07,1189.25,1189.50,1189.00,1189.50,14,82,96.00
12/02/2004,03:08,1189.50,1189.50,1189.50,1189.50,5,0,5.00
12/02/2004,03:09,1189.50,1189.50,1189.00,1189.25,42,24,66.00
12/02/2004,03:10,1189.00,1189.25,1189.00,1189.00,1,188,189.00
12/02/2004,03:11,1189.00,1189.25,1189.00,1189.00,1,24,25.00
12/02/2004,03:12,1189.00,1189.00,1189.00,1189.00,0,5,5.00
12/02/2004,03:13,1189.00,1189.25,1189.00,1189.25,3,92,95.00
12/02/2004,03:14,1189.25,1189.25,1189.00,1189.00,5,2,7.00
12/02/2004,03:15,1189.00,1189.25,1189.00,1189.00,1,34,35.00
12/02/2004,03:16,1189.00,1189.25,1189.00,1189.25,6,98,104.00
12/02/2004,03:17,1189.25,1189.25,1188.75,1189.00,6,59,65.00
12/02/2004,03:18,1189.00,1189.00,1188.50,1188.75,33,191,224.00
12/02/2004,03:19,1188.75,1188.75,1188.75,1188.75,115,0,115.00
12/02/2004,03:20,1188.75,1188.75,1188.75,1188.75,4,0,4.00
12/02/2004,03:21,1189.00,1189.00,1188.75,1189.00,48,9,57.00
12/02/2004,03:22,1189.00,1189.50,1189.00,1189.25,201,15,216.00
12/02/2004,03:23,1189.25,1189.75,1189.25,1189.75,132,63,195.00
12/02/2004,03:24,1189.50,1189.50,1189.50,1189.50,0,50,50.00
12/02/2004,03:25,1189.50,1189.50,1189.25,1189.50,55,51,106.00
12/02/2004,03:26,1189.50,1189.50,1189.50,1189.50,17,0,17.00
12/02/2004,03:27,1189.25,1189.50,1189.25,1189.50,18,6,24.00
12/02/2004,03:28,1189.50,1189.50,1189.50,1189.50,45,0,45.00
12/02/2004,03:30,1189.25,1189.25,1189.00,1189.25,5,46,51.00
12/02/2004,03:31,1189.25,1189.25,1189.25,1189.25,22,0,22.00
12/02/2004,03:32,1189.25,1189.25,1189.25,1189.25,8,0,8.00
12/02/2004,03:34,1189.25,1189.25,1189.25,1189.25,11,0,11.00
12/02/2004,03:35,1189.25,1189.50,1189.00,1189.50,29,2,31.00
12/02/2004,03:36,1189.25,1189.50,1189.00,1189.50,114,12,126.00
12/02/2004,03:37,1189.75,1189.75,1189.75,1189.75,147,0,147.00
12/02/2004,03:38,1189.75,1189.75,1189.50,1189.75,52,5,57.00
12/02/2004,03:39,1189.75,1190.00,1189.75,1190.00,115,0,115.00
12/02/2004,03:40,1190.00,1190.00,1190.00,1190.00,30,0,30.00
12/02/2004,03:41,1190.00,1190.00,1189.75,1190.00,46,1,47.00
12/02/2004,03:42,1190.25,1190.50,1190.25,1190.50,62,0,62.00
12/02/2004,03:43,1190.50,1190.75,1190.50,1190.75,102,0,102.00
12/02/2004,03:44,1190.75,1190.75,1190.50,1190.50,12,68,80.00
12/02/2004,03:46,1190.50,1190.50,1190.50,1190.50,0,53,53.00
12/02/2004,03:48,1190.25,1190.50,1190.25,1190.50,29,10,39.00
12/02/2004,03:49,1190.75,1190.75,1190.75,1190.75,56,0,56.00
12/02/2004,03:50,1190.50,1190.75,1190.50,1190.75,28,2,30.00
12/02/2004,03:51,1190.75,1190.75,1190.75,1190.75,36,0,36.00
12/02/2004,03:52,1190.75,1191.00,1190.75,1191.00,13,0,13.00
12/02/2004,03:53,1191.00,1191.00,1191.00,1191.00,74,0,74.00
12/02/2004,03:54,1190.75,1191.00,1190.50,1190.50,2,28,30.00
12/02/2004,03:55,1190.50,1190.50,1190.50,1190.50,0,66,66.00
12/02/2004,03:56,1190.50,1190.50,1190.50,1190.50,0,80,80.00
12/02/2004,03:57,1190.50,1190.50,1190.50,1190.50,0,33,33.00
12/02/2004,03:58,1190.50,1190.75,1190.50,1190.75,13,8,21.00
12/02/2004,03:59,1190.75,1190.75,1190.75,1190.75,12,0,12.00
12/02/2004,04:01,1190.50,1190.50,1190.50,1190.50,0,44,44.00
12/02/2004,04:02,1190.25,1190.25,1190.25,1190.25,0,5,5.00
12/02/2004,04:03,1190.25,1190.25,1190.25,1190.25,0,8,8.00
12/02/2004,04:04,1190.25,1190.50,1190.25,1190.25,10,26,36.00
12/02/2004,04:05,1190.50,1190.50,1190.25,1190.25,4,12,16.00
12/02/2004,04:06,1190.25,1190.25,1190.25,1190.25,0,2,2.00
12/02/2004,04:07,1190.25,1190.25,1190.25,1190.25,0,4,4.00
12/02/2004,04:08,1190.50,1190.50,1190.25,1190.25,1,5,6.00
12/02/2004,04:09,1190.50,1190.75,1190.50,1190.75,94,0,94.00
12/02/2004,04:10,1190.75,1191.00,1190.75,1190.75,13,16,29.00
12/02/2004,04:11,1190.75,1191.00,1190.75,1190.75,1,8,9.00
12/02/2004,04:12,1190.75,1190.75,1190.75,1190.75,0,3,3.00
12/02/2004,04:13,1190.75,1190.75,1190.75,1190.75,0,2,2.00
12/02/2004,04:14,1190.75,1191.00,1190.75,1190.75,20,31,51.00
12/02/2004,04:15,1190.75,1190.75,1190.75,1190.75,0,18,18.00
12/02/2004,04:16,1190.75,1190.75,1190.50,1190.50,0,23,23.00
12/02/2004,04:17,1190.50,1190.75,1190.50,1190.75,2,1,3.00
12/02/2004,04:18,1190.75,1191.00,1190.75,1190.75,31,1,32.00
12/02/2004,04:19,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/02/2004,04:20,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/02/2004,04:21,1190.75,1191.00,1190.75,1191.00,46,2,48.00
12/02/2004,04:23,1191.00,1191.00,1191.00,1191.00,167,0,167.00
12/02/2004,04:24,1191.25,1191.25,1191.00,1191.00,1,18,19.00
12/02/2004,04:25,1191.00,1191.25,1191.00,1191.00,1,7,8.00
12/02/2004,04:26,1191.00,1191.00,1191.00,1191.00,0,8,8.00
12/02/2004,04:28,1191.00,1191.25,1191.00,1191.25,20,5,25.00
12/02/2004,04:29,1191.25,1191.50,1191.25,1191.25,398,17,415.00
12/02/2004,04:30,1191.50,1191.50,1191.25,1191.25,5,18,23.00
12/02/2004,04:31,1191.25,1191.50,1191.25,1191.50,105,11,116.00
12/02/2004,04:32,1191.50,1191.75,1191.25,1191.50,212,4,216.00
12/02/2004,04:33,1191.25,1191.25,1191.25,1191.25,0,18,18.00
12/02/2004,04:34,1191.25,1191.25,1191.25,1191.25,0,75,75.00
12/02/2004,04:35,1191.00,1191.00,1190.75,1191.00,12,80,92.00
12/02/2004,04:36,1191.00,1191.00,1190.75,1190.75,12,7,19.00
12/02/2004,04:37,1190.75,1191.00,1190.75,1190.75,25,11,36.00
12/02/2004,04:38,1191.00,1191.00,1191.00,1191.00,21,0,21.00
12/02/2004,04:39,1191.00,1191.00,1191.00,1191.00,47,0,47.00
12/02/2004,04:40,1191.00,1191.25,1191.00,1191.25,55,0,55.00
12/02/2004,04:41,1191.25,1191.50,1191.25,1191.50,61,0,61.00
12/02/2004,04:42,1191.50,1191.50,1191.50,1191.50,17,0,17.00
12/02/2004,04:43,1191.75,1191.75,1191.50,1191.75,106,1,107.00
12/02/2004,04:44,1191.75,1191.75,1191.50,1191.50,13,60,73.00
12/02/2004,04:45,1191.50,1191.50,1191.25,1191.25,0,21,21.00
12/02/2004,04:46,1191.25,1191.25,1191.25,1191.25,0,16,16.00
12/02/2004,04:47,1191.00,1191.00,1191.00,1191.00,0,44,44.00
12/02/2004,04:48,1191.00,1191.00,1191.00,1191.00,0,15,15.00
12/02/2004,04:49,1191.25,1191.25,1191.00,1191.00,1,1,2.00
12/02/2004,04:51,1191.25,1191.25,1191.25,1191.25,1,0,1.00
12/02/2004,04:52,1191.25,1191.25,1191.00,1191.25,12,2,14.00
12/02/2004,04:53,1191.25,1191.25,1191.25,1191.25,38,0,38.00
12/02/2004,04:54,1191.50,1191.50,1191.50,1191.50,4,0,4.00
12/02/2004,04:55,1191.25,1191.25,1191.25,1191.25,0,13,13.00
12/02/2004,04:56,1191.25,1191.25,1191.00,1191.00,0,21,21.00
12/02/2004,04:57,1191.25,1191.25,1191.00,1191.00,26,7,33.00
12/02/2004,04:58,1191.00,1191.00,1190.75,1191.00,5,34,39.00
12/02/2004,04:59,1191.00,1191.00,1191.00,1191.00,2,0,2.00
12/02/2004,05:00,1191.00,1191.00,1191.00,1191.00,5,0,5.00
12/02/2004,05:01,1190.75,1190.75,1190.50,1190.75,1,50,51.00
12/02/2004,05:02,1190.50,1190.50,1190.50,1190.50,0,115,115.00
12/02/2004,05:03,1190.25,1190.25,1190.25,1190.25,0,5,5.00
12/02/2004,05:04,1190.25,1190.25,1190.25,1190.25,0,108,108.00
12/02/2004,05:05,1190.25,1190.25,1190.00,1190.00,0,7,7.00
12/02/2004,05:06,1190.00,1190.25,1190.00,1190.25,51,10,61.00
12/02/2004,05:07,1190.25,1190.25,1190.00,1190.00,2,145,147.00
12/02/2004,05:08,1190.00,1190.00,1189.75,1189.75,2,69,71.00
12/02/2004,05:09,1189.75,1189.75,1189.50,1189.75,33,32,65.00
12/02/2004,05:10,1189.50,1189.75,1189.50,1189.75,96,2,98.00
12/02/2004,05:11,1189.75,1189.75,1189.75,1189.75,60,0,60.00
12/02/2004,05:12,1190.00,1190.00,1189.75,1189.75,85,11,96.00
12/02/2004,05:13,1190.00,1190.25,1190.00,1190.25,61,1,62.00
12/02/2004,05:14,1190.00,1190.00,1190.00,1190.00,0,7,7.00
12/02/2004,05:17,1190.00,1190.00,1190.00,1190.00,0,76,76.00
12/02/2004,05:18,1190.00,1190.00,1190.00,1190.00,0,10,10.00
12/02/2004,05:19,1190.00,1190.00,1190.00,1190.00,0,5,5.00
12/02/2004,05:21,1190.25,1190.25,1190.00,1190.00,78,2,80.00
12/02/2004,05:22,1190.00,1190.00,1190.00,1190.00,0,9,9.00
12/02/2004,05:23,1190.00,1190.00,1190.00,1190.00,0,4,4.00
12/02/2004,05:24,1189.75,1190.00,1189.75,1190.00,31,7,38.00
12/02/2004,05:26,1190.00,1190.00,1190.00,1190.00,4,0,4.00
12/02/2004,05:27,1190.00,1190.25,1190.00,1190.25,25,0,25.00
12/02/2004,05:28,1190.25,1190.50,1190.25,1190.50,63,0,63.00
12/02/2004,05:29,1190.25,1190.25,1190.25,1190.25,0,41,41.00
12/02/2004,05:30,1190.25,1190.25,1190.25,1190.25,0,50,50.00
12/02/2004,05:31,1190.50,1190.50,1190.50,1190.50,42,0,42.00
12/02/2004,05:33,1190.50,1190.50,1190.50,1190.50,2,0,2.00
12/02/2004,05:34,1190.50,1190.75,1190.25,1190.75,33,1,34.00
12/02/2004,05:35,1190.50,1190.50,1190.50,1190.50,0,5,5.00
12/02/2004,05:36,1190.50,1190.50,1190.50,1190.50,0,72,72.00
12/02/2004,05:38,1190.50,1190.75,1190.50,1190.75,3,3,6.00
12/02/2004,05:39,1190.50,1190.75,1190.50,1190.75,45,125,170.00
12/02/2004,05:40,1190.75,1190.75,1190.75,1190.75,19,0,19.00
12/02/2004,05:41,1190.75,1191.00,1190.75,1191.00,19,0,19.00
12/02/2004,05:42,1190.75,1190.75,1190.75,1190.75,0,9,9.00
12/02/2004,05:43,1190.75,1190.75,1190.25,1190.75,7,33,40.00
12/02/2004,05:44,1190.50,1190.50,1190.50,1190.50,0,3,3.00
12/02/2004,05:45,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/02/2004,05:46,1190.50,1190.75,1190.50,1190.75,1,1,2.00
12/02/2004,05:47,1190.50,1190.50,1190.50,1190.50,0,10,10.00
12/02/2004,05:48,1190.50,1190.50,1190.50,1190.50,0,2,2.00
12/02/2004,05:50,1190.50,1190.50,1190.50,1190.50,0,41,41.00
12/02/2004,05:51,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/02/2004,05:53,1190.50,1190.50,1190.50,1190.50,0,27,27.00
12/02/2004,05:54,1190.75,1191.00,1190.75,1191.00,34,0,34.00
12/02/2004,05:55,1191.00,1191.00,1190.75,1190.75,2,20,22.00
12/02/2004,05:56,1190.75,1190.75,1190.75,1190.75,0,2,2.00
12/02/2004,05:57,1191.00,1191.00,1191.00,1191.00,5,0,5.00
12/02/2004,05:58,1190.75,1190.75,1190.50,1190.75,6,9,15.00
12/02/2004,05:59,1190.75,1190.75,1190.75,1190.75,2,0,2.00
12/02/2004,06:02,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/02/2004,06:03,1191.00,1191.00,1191.00,1191.00,13,0,13.00
12/02/2004,06:04,1191.00,1191.00,1190.75,1190.75,2,1,3.00
12/02/2004,06:05,1191.00,1191.00,1191.00,1191.00,36,0,36.00
12/02/2004,06:06,1191.00,1191.00,1190.75,1191.00,2,4,6.00
12/02/2004,06:07,1191.00,1191.00,1191.00,1191.00,9,0,9.00
12/02/2004,06:08,1191.00,1191.00,1191.00,1191.00,50,0,50.00
12/02/2004,06:09,1191.00,1191.00,1190.75,1190.75,1,7,8.00
12/02/2004,06:10,1190.75,1191.00,1190.75,1191.00,1,11,12.00
12/02/2004,06:13,1190.75,1190.75,1190.75,1190.75,0,5,5.00
12/02/2004,06:14,1190.75,1190.75,1190.75,1190.75,0,5,5.00
12/02/2004,06:15,1190.75,1190.75,1190.75,1190.75,0,1,1.00
12/02/2004,06:16,1191.00,1191.00,1191.00,1191.00,134,0,134.00
12/02/2004,06:17,1191.00,1191.50,1191.00,1191.50,106,0,106.00
12/02/2004,06:18,1191.50,1191.50,1191.25,1191.25,2,13,15.00
12/02/2004,06:19,1191.25,1191.50,1191.25,1191.25,1,13,14.00
12/02/2004,06:20,1191.25,1191.25,1191.25,1191.25,0,4,4.00
12/02/2004,06:21,1191.25,1191.25,1191.00,1191.00,0,19,19.00
12/02/2004,06:22,1191.25,1191.25,1191.25,1191.25,112,0,112.00
12/02/2004,06:23,1191.25,1191.25,1191.25,1191.25,25,0,25.00
12/02/2004,06:25,1191.25,1191.25,1191.00,1191.00,17,12,29.00
12/02/2004,06:26,1191.25,1191.25,1191.25,1191.25,43,0,43.00
12/02/2004,06:27,1191.25,1191.50,1191.25,1191.50,152,0,152.00
12/02/2004,06:28,1191.50,1191.75,1191.50,1191.50,26,5,31.00
12/02/2004,06:29,1191.25,1191.50,1191.25,1191.50,2,5,7.00
12/02/2004,06:30,1191.50,1191.50,1191.50,1191.50,11,0,11.00
12/02/2004,06:31,1191.25,1191.50,1191.25,1191.50,152,3,155.00
12/02/2004,06:32,1191.50,1191.50,1191.50,1191.50,3,0,3.00
12/02/2004,06:33,1191.25,1191.50,1191.25,1191.25,55,4,59.00
12/02/2004,06:34,1191.50,1191.50,1191.25,1191.25,3,1,4.00
12/02/2004,06:36,1191.50,1191.50,1191.25,1191.25,14,1,15.00
12/02/2004,06:37,1191.25,1191.25,1191.25,1191.25,0,1,1.00
12/02/2004,06:38,1191.50,1191.50,1191.25,1191.25,4,1,5.00
12/02/2004,06:40,1191.50,1191.50,1191.50,1191.50,2,0,2.00
12/02/2004,06:41,1191.50,1191.50,1191.50,1191.50,218,0,218.00
12/02/2004,06:42,1191.50,1191.75,1191.50,1191.50,146,23,169.00
12/02/2004,06:43,1191.50,1191.50,1191.50,1191.50,0,14,14.00
12/02/2004,06:44,1191.50,1191.50,1191.50,1191.50,0,26,26.00
12/02/2004,06:45,1191.50,1191.50,1191.50,1191.50,0,13,13.00
12/02/2004,06:46,1191.25,1191.25,1191.25,1191.25,0,67,67.00
12/02/2004,06:47,1191.25,1191.25,1191.00,1191.25,1,78,79.00
12/02/2004,06:48,1191.25,1191.25,1191.25,1191.25,7,0,7.00
12/02/2004,06:49,1191.00,1191.00,1190.75,1190.75,1,120,121.00
12/02/2004,06:50,1190.75,1190.75,1190.75,1190.75,0,45,45.00
12/02/2004,06:51,1190.75,1190.75,1190.75,1190.75,0,48,48.00
12/02/2004,06:52,1190.75,1190.75,1190.75,1190.75,0,42,42.00
12/02/2004,06:53,1190.75,1191.00,1190.75,1191.00,303,5,308.00
12/02/2004,06:54,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/02/2004,06:55,1190.75,1190.75,1190.75,1190.75,0,11,11.00
12/02/2004,06:56,1191.00,1191.00,1191.00,1191.00,18,0,18.00
12/02/2004,06:57,1191.00,1191.00,1191.00,1191.00,10,0,10.00
12/02/2004,06:58,1191.00,1191.00,1191.00,1191.00,24,0,24.00
12/02/2004,06:59,1191.00,1191.00,1191.00,1191.00,51,0,51.00
12/02/2004,07:00,1191.00,1191.25,1191.00,1191.25,3,0,3.00
12/02/2004,07:01,1191.25,1191.25,1191.00,1191.00,2,171,173.00
12/02/2004,07:02,1191.00,1191.25,1191.00,1191.00,1,53,54.00
12/02/2004,07:03,1191.00,1191.00,1191.00,1191.00,0,49,49.00
12/02/2004,07:04,1191.00,1191.00,1191.00,1191.00,0,48,48.00
12/02/2004,07:05,1191.00,1191.25,1191.00,1191.25,35,10,45.00
12/02/2004,07:06,1191.25,1191.25,1191.00,1191.00,35,2,37.00
12/02/2004,07:07,1191.00,1191.00,1191.00,1191.00,0,3,3.00
12/02/2004,07:08,1191.25,1191.25,1190.75,1190.75,16,226,242.00
12/02/2004,07:09,1191.00,1191.50,1191.00,1191.50,139,118,257.00
12/02/2004,07:10,1191.50,1191.50,1191.25,1191.50,177,208,385.00
12/02/2004,07:11,1191.25,1191.50,1191.25,1191.50,3,3,6.00
12/02/2004,07:12,1191.25,1191.25,1191.25,1191.25,0,128,128.00
12/02/2004,07:13,1191.25,1191.50,1191.25,1191.25,1,18,19.00
12/02/2004,07:14,1191.50,1191.50,1191.50,1191.50,2,0,2.00
12/02/2004,07:15,1191.25,1191.50,1191.25,1191.50,241,107,348.00
12/02/2004,07:16,1191.50,1191.75,1191.25,1191.50,50,107,157.00
12/02/2004,07:17,1191.50,1191.50,1191.50,1191.50,76,0,76.00
12/02/2004,07:18,1191.50,1191.50,1191.50,1191.50,24,0,24.00
12/02/2004,07:19,1191.50,1191.50,1191.00,1191.25,36,301,337.00
12/02/2004,07:20,1191.00,1191.50,1191.00,1191.25,191,238,429.00
12/02/2004,07:21,1191.25,1191.50,1191.25,1191.50,212,3,215.00
12/02/2004,07:22,1191.25,1191.50,1191.00,1191.00,14,111,125.00
12/02/2004,07:23,1191.00,1191.25,1191.00,1191.00,6,10,16.00
12/02/2004,07:24,1191.25,1191.25,1191.00,1191.00,6,6,12.00
12/02/2004,07:25,1191.25,1191.25,1191.00,1191.00,29,158,187.00
12/02/2004,07:26,1191.00,1191.00,1191.00,1191.00,0,66,66.00
12/02/2004,07:27,1191.00,1191.00,1191.00,1191.00,0,250,250.00
12/02/2004,07:28,1191.00,1191.25,1191.00,1191.25,154,31,185.00
12/02/2004,07:29,1191.25,1191.50,1191.25,1191.25,101,15,116.00
12/02/2004,07:30,1191.50,1191.50,1190.50,1190.50,6,254,260.00
12/02/2004,07:31,1190.50,1190.50,1190.25,1190.50,270,80,350.00
12/02/2004,07:32,1190.25,1190.75,1190.25,1190.75,56,112,168.00
12/02/2004,07:33,1190.75,1191.00,1190.75,1191.00,151,10,161.00
12/02/2004,07:34,1191.00,1191.00,1190.75,1191.00,32,4,36.00
12/02/2004,07:35,1191.00,1191.00,1191.00,1191.00,46,0,46.00
12/02/2004,07:36,1191.25,1191.50,1191.00,1191.25,185,25,210.00
12/02/2004,07:37,1191.25,1191.50,1191.25,1191.50,77,0,77.00
12/02/2004,07:38,1191.25,1191.25,1191.25,1191.25,0,50,50.00
12/02/2004,07:39,1191.25,1191.25,1191.25,1191.25,0,233,233.00
12/02/2004,07:40,1191.00,1191.25,1191.00,1191.00,5,212,217.00
12/02/2004,07:41,1191.00,1191.25,1191.00,1191.00,12,145,157.00
12/02/2004,07:42,1191.25,1191.25,1190.75,1191.00,3,169,172.00
12/02/2004,07:43,1191.00,1191.25,1191.00,1191.00,32,1,33.00
12/02/2004,07:44,1191.25,1191.25,1191.00,1191.00,2,40,42.00
12/02/2004,07:46,1190.75,1191.00,1190.75,1190.75,1,5,6.00
12/02/2004,07:47,1190.75,1190.75,1190.50,1190.75,106,175,281.00
12/02/2004,07:48,1190.75,1190.75,1190.50,1190.50,62,12,74.00
12/02/2004,07:49,1190.50,1190.75,1190.50,1190.50,3,28,31.00
12/02/2004,07:50,1190.50,1190.50,1188.75,1189.00,360,2408,2768.00
12/02/2004,07:51,1189.00,1189.50,1188.50,1189.25,660,635,1295.00
12/02/2004,07:52,1189.25,1189.50,1188.75,1189.00,250,360,610.00
12/02/2004,07:53,1189.00,1189.00,1188.25,1188.50,208,371,579.00
12/02/2004,07:54,1188.25,1188.75,1188.00,1188.00,350,1457,1807.00
12/02/2004,07:55,1188.00,1188.50,1188.00,1188.25,508,401,909.00
12/02/2004,07:56,1188.25,1188.50,1187.75,1188.00,205,480,685.00
12/02/2004,07:57,1188.00,1188.50,1188.00,1188.50,584,89,673.00
12/02/2004,07:58,1188.50,1188.75,1187.75,1188.50,395,578,973.00
12/02/2004,07:59,1188.25,1188.75,1188.00,1188.50,225,238,463.00
12/02/2004,08:00,1188.50,1188.75,1188.50,1188.50,245,186,431.00
12/02/2004,08:01,1188.50,1188.75,1188.50,1188.50,6,88,94.00
12/02/2004,08:02,1188.50,1188.50,1188.25,1188.25,25,247,272.00
12/02/2004,08:03,1188.00,1188.50,1188.00,1188.50,28,29,57.00
12/02/2004,08:04,1188.25,1188.50,1188.25,1188.50,51,3,54.00
12/02/2004,08:05,1188.25,1188.75,1188.25,1188.75,82,258,340.00
12/02/2004,08:06,1188.75,1188.75,1188.50,1188.50,15,105,120.00
12/02/2004,08:07,1188.75,1189.00,1188.50,1188.75,299,66,365.00
12/02/2004,08:08,1188.75,1189.00,1188.50,1188.75,155,61,216.00
12/02/2004,08:09,1189.00,1189.00,1188.75,1189.00,208,17,225.00
12/02/2004,08:10,1188.75,1189.00,1188.75,1188.75,7,50,57.00
12/02/2004,08:11,1189.00,1189.00,1188.75,1189.00,298,7,305.00
12/02/2004,08:12,1188.75,1189.00,1188.50,1188.50,387,605,992.00
12/02/2004,08:13,1188.75,1188.75,1188.50,1188.75,89,8,97.00
12/02/2004,08:14,1188.75,1188.75,1188.50,1188.75,103,20,123.00
12/02/2004,08:15,1188.75,1189.00,1188.75,1188.75,91,22,113.00
12/02/2004,08:16,1188.75,1189.25,1188.75,1189.00,266,171,437.00
12/02/2004,08:17,1188.75,1189.00,1188.75,1188.75,25,265,290.00
12/02/2004,08:18,1188.75,1189.00,1188.75,1188.75,71,86,157.00
12/02/2004,08:19,1188.75,1188.75,1188.50,1188.75,37,79,116.00
12/02/2004,08:20,1188.75,1188.75,1188.75,1188.75,61,0,61.00
12/02/2004,08:21,1189.00,1189.00,1188.75,1188.75,2,72,74.00
12/02/2004,08:22,1188.75,1188.75,1188.50,1188.50,2,7,9.00
12/02/2004,08:23,1188.50,1188.75,1188.50,1188.50,1,45,46.00
12/02/2004,08:24,1188.50,1188.75,1188.50,1188.50,23,140,163.00
12/02/2004,08:25,1188.50,1188.75,1188.50,1188.50,2,73,75.00
12/02/2004,08:26,1188.50,1188.75,1188.50,1188.50,3,62,65.00
12/02/2004,08:27,1188.75,1188.75,1188.50,1188.50,82,53,135.00
12/02/2004,08:28,1188.50,1188.75,1188.25,1188.25,123,115,238.00
12/02/2004,08:29,1188.25,1188.50,1188.25,1188.25,6,86,92.00
12/02/2004,08:30,1188.50,1188.50,1188.00,1188.25,690,1244,1934.00
12/02/2004,08:31,1188.00,1188.50,1187.75,1188.25,2108,3177,5285.00
12/02/2004,08:32,1188.25,1188.50,1187.75,1188.00,1203,1738,2941.00
12/02/2004,08:33,1188.00,1188.25,1187.75,1188.00,568,1099,1667.00
12/02/2004,08:34,1188.25,1188.75,1188.00,1188.75,2090,1491,3581.00
12/02/2004,08:35,1188.75,1189.00,1188.50,1189.00,2396,654,3050.00
12/02/2004,08:36,1188.75,1189.25,1188.50,1188.75,1938,1347,3285.00
12/02/2004,08:37,1188.75,1189.25,1188.75,1189.25,1645,142,1787.00
12/02/2004,08:38,1189.50,1189.50,1188.75,1189.00,398,1642,2040.00
12/02/2004,08:39,1188.75,1189.25,1188.75,1189.00,1095,200,1295.00
12/02/2004,08:40,1189.25,1189.25,1188.50,1188.50,1325,4528,5853.00
12/02/2004,08:41,1188.75,1188.75,1188.00,1188.50,1146,4045,5191.00
12/02/2004,08:42,1188.25,1188.50,1187.50,1187.50,1671,3233,4904.00
12/02/2004,08:43,1187.50,1187.75,1187.00,1187.00,1639,3596,5235.00
12/02/2004,08:44,1187.00,1187.75,1187.00,1187.25,1384,1262,2646.00
12/02/2004,08:45,1187.25,1188.00,1187.25,1188.00,803,351,1154.00
12/02/2004,08:46,1187.75,1188.25,1187.75,1188.00,2167,1260,3427.00
12/02/2004,08:47,1188.00,1188.50,1188.00,1188.25,1940,805,2745.00
12/02/2004,08:48,1188.25,1189.00,1188.25,1188.75,2172,1335,3507.00
12/02/2004,08:49,1188.75,1189.25,1188.25,1188.50,2130,1953,4083.00
12/02/2004,08:50,1188.50,1189.00,1188.50,1188.75,806,429,1235.00
12/02/2004,08:51,1189.00,1189.50,1188.75,1189.50,3021,355,3376.00
12/02/2004,08:52,1189.50,1189.75,1189.25,1189.75,2433,155,2588.00
12/02/2004,08:53,1189.75,1189.75,1189.25,1189.75,1814,1405,3219.00
12/02/2004,08:54,1189.75,1190.25,1189.50,1190.25,4054,423,4477.00
12/02/2004,08:55,1190.25,1190.50,1190.00,1190.25,1562,888,2450.00
12/02/2004,08:56,1190.00,1190.25,1189.75,1190.00,1261,1264,2525.00
12/02/2004,08:57,1190.25,1190.25,1189.25,1189.50,948,1497,2445.00
12/02/2004,08:58,1189.50,1189.75,1189.00,1189.25,344,2173,2517.00
12/02/2004,08:59,1189.25,1189.50,1189.00,1189.00,402,841,1243.00
12/02/2004,09:00,1189.25,1189.50,1189.00,1189.25,419,604,1023.00
12/02/2004,09:01,1189.25,1189.75,1188.75,1189.25,2446,2240,4686.00
12/02/2004,09:02,1189.25,1190.50,1189.25,1190.50,2263,359,2622.00
12/02/2004,09:03,1190.50,1190.75,1190.00,1190.25,2085,944,3029.00
12/02/2004,09:04,1190.00,1190.25,1189.00,1189.50,1050,3130,4180.00
12/02/2004,09:05,1189.25,1189.50,1189.00,1189.00,421,934,1355.00
12/02/2004,09:06,1189.00,1189.50,1188.25,1188.25,1455,2935,4390.00
12/02/2004,09:07,1188.50,1188.75,1188.25,1188.75,1400,190,1590.00
12/02/2004,09:08,1188.75,1188.75,1188.25,1188.50,221,317,538.00
12/02/2004,09:09,1188.25,1189.25,1188.25,1189.25,1307,40,1347.00
12/02/2004,09:10,1189.25,1189.50,1188.75,1188.75,499,1173,1672.00
12/02/2004,09:11,1189.00,1189.50,1188.75,1189.25,700,177,877.00
12/02/2004,09:12,1189.00,1190.25,1188.75,1190.25,2893,500,3393.00
12/02/2004,09:13,1190.25,1190.75,1190.00,1190.75,3358,949,4307.00
12/02/2004,09:14,1190.75,1191.25,1190.50,1190.50,2625,1711,4336.00
12/02/2004,09:15,1190.50,1190.75,1189.25,1189.50,660,2024,2684.00
12/02/2004,09:16,1189.50,1189.75,1189.00,1189.25,523,1551,2074.00
12/02/2004,09:17,1189.25,1189.50,1188.50,1189.00,686,1599,2285.00
12/02/2004,09:18,1188.75,1189.25,1188.50,1189.00,996,989,1985.00
12/02/2004,09:19,1189.00,1189.50,1189.00,1189.25,1537,374,1911.00
12/02/2004,09:20,1189.25,1189.50,1189.00,1189.25,1057,408,1465.00
12/02/2004,09:21,1189.25,1189.25,1188.75,1188.75,271,1381,1652.00
12/02/2004,09:22,1188.75,1189.00,1188.25,1188.50,1021,1495,2516.00
12/02/2004,09:23,1188.50,1189.25,1188.50,1189.00,1078,505,1583.00
12/02/2004,09:24,1189.00,1190.25,1189.00,1190.00,1945,735,2680.00
12/02/2004,09:25,1190.25,1190.75,1189.75,1190.50,1535,942,2477.00
12/02/2004,09:26,1190.25,1190.75,1190.00,1190.75,2209,1001,3210.00
12/02/2004,09:27,1190.75,1191.25,1190.75,1190.75,2320,917,3237.00
12/02/2004,09:28,1191.00,1191.50,1190.75,1191.25,1925,495,2420.00
12/02/2004,09:29,1191.25,1191.75,1191.00,1191.00,2431,743,3174.00
12/02/2004,09:30,1191.00,1191.00,1190.75,1190.75,192,1330,1522.00
12/02/2004,09:31,1190.75,1192.00,1190.75,1191.50,3296,1778,5074.00
12/02/2004,09:32,1191.75,1192.00,1191.50,1191.75,1090,1141,2231.00
12/02/2004,09:33,1191.75,1192.25,1191.00,1191.25,2274,2245,4519.00
12/02/2004,09:34,1191.25,1191.25,1190.75,1191.00,201,1232,1433.00
12/02/2004,09:35,1191.00,1192.50,1191.00,1192.25,5444,611,6055.00
12/02/2004,09:36,1192.00,1192.50,1192.00,1192.00,2377,1762,4139.00
12/02/2004,09:37,1192.25,1193.25,1192.00,1192.75,8616,2584,11200.00
12/02/2004,09:38,1193.00,1194.00,1192.75,1193.50,3803,2771,6574.00
12/02/2004,09:39,1193.50,1193.50,1193.00,1193.00,442,1287,1729.00
12/02/2004,09:40,1193.00,1193.50,1193.00,1193.50,2413,2338,4751.00
12/02/2004,09:41,1193.50,1193.75,1193.00,1193.00,1117,1051,2168.00
12/02/2004,09:42,1193.00,1193.25,1192.75,1193.00,1056,1831,2887.00
12/02/2004,09:43,1193.00,1193.00,1192.50,1193.00,859,1138,1997.00
12/02/2004,09:44,1192.75,1193.75,1192.75,1193.75,2352,495,2847.00
12/02/2004,09:45,1193.75,1194.00,1193.25,1194.00,1624,672,2296.00
12/02/2004,09:46,1194.00,1194.25,1193.25,1193.75,2865,2201,5066.00
12/02/2004,09:47,1193.75,1194.00,1193.25,1193.50,729,1388,2117.00
12/02/2004,09:48,1193.50,1193.75,1193.25,1193.50,305,554,859.00
12/02/2004,09:49,1193.75,1194.25,1193.50,1194.00,2588,499,3087.00
12/02/2004,09:50,1194.25,1194.25,1193.50,1193.50,746,2045,2791.00
12/02/2004,09:51,1193.50,1194.00,1193.50,1193.50,1113,1323,2436.00
12/02/2004,09:52,1193.50,1193.75,1193.00,1193.25,1068,1840,2908.00
12/02/2004,09:53,1193.25,1193.50,1192.75,1193.00,456,1358,1814.00
12/02/2004,09:54,1193.00,1193.25,1192.75,1192.75,471,909,1380.00
12/02/2004,09:55,1193.00,1193.25,1192.75,1193.00,547,152,699.00
12/02/2004,09:56,1192.75,1193.50,1192.75,1193.50,737,469,1206.00
12/02/2004,09:57,1193.50,1193.75,1193.25,1193.75,1116,571,1687.00
12/02/2004,09:58,1193.50,1193.75,1193.25,1193.50,750,969,1719.00
12/02/2004,09:59,1193.50,1193.75,1193.25,1193.25,53,398,451.00
12/02/2004,10:00,1193.25,1193.50,1193.25,1193.50,590,164,754.00
12/02/2004,10:01,1193.50,1193.50,1193.25,1193.25,211,106,317.00
12/02/2004,10:02,1193.25,1194.50,1193.25,1194.00,4748,1486,6234.00
12/02/2004,10:03,1193.75,1194.25,1193.75,1194.00,1206,990,2196.00
12/02/2004,10:04,1193.75,1195.00,1193.75,1194.75,5658,1274,6932.00
12/02/2004,10:05,1194.50,1195.00,1194.25,1194.25,1954,1296,3250.00
12/02/2004,10:06,1194.25,1194.50,1193.75,1193.75,1776,2748,4524.00
12/02/2004,10:07,1193.75,1194.25,1193.75,1194.25,1459,750,2209.00
12/02/2004,10:08,1194.00,1195.00,1194.00,1194.50,2607,337,2944.00
12/02/2004,10:09,1194.50,1195.00,1194.50,1194.75,326,305,631.00
12/02/2004,10:10,1194.75,1194.75,1194.25,1194.25,348,1519,1867.00
12/02/2004,10:11,1194.25,1194.50,1194.00,1194.50,996,535,1531.00
12/02/2004,10:12,1194.25,1194.75,1194.25,1194.75,1165,1169,2334.00
12/02/2004,10:13,1194.50,1194.75,1194.00,1194.25,328,1417,1745.00
12/02/2004,10:14,1194.25,1194.50,1194.25,1194.25,1234,177,1411.00
12/02/2004,10:15,1194.25,1195.50,1194.25,1195.25,5749,1043,6792.00
12/02/2004,10:16,1195.25,1195.75,1195.00,1195.25,2965,450,3415.00
12/02/2004,10:17,1195.50,1195.50,1194.75,1194.75,966,1891,2857.00
12/02/2004,10:18,1194.75,1195.00,1194.75,1194.75,505,426,931.00
12/02/2004,10:19,1194.75,1195.00,1194.75,1194.75,1367,819,2186.00
12/02/2004,10:20,1195.00,1195.25,1194.75,1195.00,474,241,715.00
12/02/2004,10:21,1195.00,1195.25,1194.50,1194.50,606,1887,2493.00
12/02/2004,10:22,1194.75,1195.00,1194.50,1194.75,1330,942,2272.00
12/02/2004,10:23,1195.00,1195.25,1194.75,1195.00,1212,1624,2836.00
12/02/2004,10:24,1195.00,1195.00,1194.00,1194.00,114,2407,2521.00
12/02/2004,10:25,1194.00,1194.50,1193.75,1194.25,1423,831,2254.00
12/02/2004,10:26,1194.25,1194.50,1194.00,1194.00,40,861,901.00
12/02/2004,10:27,1194.25,1194.50,1194.00,1194.50,907,131,1038.00
12/02/2004,10:28,1194.50,1194.50,1193.75,1194.00,1249,1441,2690.00
12/02/2004,10:29,1194.00,1194.00,1193.75,1193.75,819,696,1515.00
12/02/2004,10:30,1193.75,1194.25,1193.75,1194.25,1179,1176,2355.00
12/02/2004,10:31,1194.25,1194.25,1193.75,1194.00,766,1523,2289.00
12/02/2004,10:32,1194.00,1195.00,1194.00,1194.50,4163,287,4450.00
12/02/2004,10:33,1194.75,1194.75,1194.50,1194.50,503,962,1465.00
12/02/2004,10:34,1194.50,1194.75,1194.25,1194.50,439,236,675.00
12/02/2004,10:35,1194.50,1194.75,1194.00,1194.25,434,826,1260.00
12/02/2004,10:36,1194.00,1194.25,1194.00,1194.25,793,803,1596.00
12/02/2004,10:37,1194.00,1194.25,1194.00,1194.00,461,136,597.00
12/02/2004,10:38,1194.25,1194.25,1193.75,1193.75,557,2596,3153.00
12/02/2004,10:39,1194.00,1194.25,1193.25,1193.50,459,3299,3758.00
12/02/2004,10:40,1193.25,1193.50,1193.25,1193.50,416,477,893.00
12/02/2004,10:41,1193.25,1193.50,1193.25,1193.50,186,955,1141.00
12/02/2004,10:42,1193.25,1194.00,1193.25,1193.50,1586,1057,2643.00
12/02/2004,10:43,1193.50,1193.50,1193.00,1193.25,551,964,1515.00
12/02/2004,10:44,1193.25,1193.50,1192.75,1193.00,218,2173,2391.00
12/02/2004,10:45,1192.75,1193.25,1192.75,1193.00,692,455,1147.00
12/02/2004,10:46,1193.00,1193.25,1193.00,1193.00,103,215,318.00
12/02/2004,10:47,1193.00,1193.25,1193.00,1193.25,96,740,836.00
12/02/2004,10:48,1193.25,1193.75,1193.00,1193.25,880,324,1204.00
12/02/2004,10:49,1193.50,1193.50,1193.25,1193.50,111,15,126.00
12/02/2004,10:50,1193.50,1193.50,1193.25,1193.50,522,136,658.00
12/02/2004,10:51,1193.50,1193.50,1193.25,1193.25,1771,173,1944.00
12/02/2004,10:52,1193.25,1193.75,1193.25,1193.75,502,77,579.00
12/02/2004,10:53,1193.75,1194.25,1193.50,1194.00,1137,237,1374.00
12/02/2004,10:54,1194.00,1194.00,1193.75,1193.75,109,41,150.00
12/02/2004,10:55,1194.00,1194.25,1193.75,1193.75,787,34,821.00
12/02/2004,10:56,1194.00,1194.00,1193.75,1194.00,11,22,33.00
12/02/2004,10:57,1194.00,1194.00,1193.75,1193.75,70,1540,1610.00
12/02/2004,10:58,1194.00,1194.00,1193.75,1193.75,77,337,414.00
12/02/2004,10:59,1193.75,1194.00,1193.75,1193.75,32,64,96.00
12/02/2004,11:00,1193.75,1194.00,1193.75,1193.75,404,349,753.00
12/02/2004,11:01,1193.75,1194.00,1193.75,1193.75,79,110,189.00
12/02/2004,11:02,1193.75,1194.00,1193.75,1193.75,80,139,219.00
12/02/2004,11:03,1193.75,1194.00,1193.75,1193.75,268,142,410.00
12/02/2004,11:04,1194.00,1194.00,1193.25,1193.25,122,1586,1708.00
12/02/2004,11:05,1193.25,1193.25,1192.75,1193.25,427,1688,2115.00
12/02/2004,11:06,1193.25,1193.25,1192.75,1193.00,172,423,595.00
12/02/2004,11:07,1193.25,1193.50,1193.00,1193.50,820,128,948.00
12/02/2004,11:08,1193.50,1194.00,1193.50,1194.00,1883,43,1926.00
12/02/2004,11:09,1193.75,1194.25,1193.75,1193.75,839,363,1202.00
12/02/2004,11:10,1193.75,1194.25,1193.75,1194.00,459,672,1131.00
12/02/2004,11:11,1194.00,1194.25,1193.75,1194.00,117,399,516.00
12/02/2004,11:12,1194.00,1194.00,1193.50,1193.50,39,746,785.00
12/02/2004,11:13,1193.75,1193.75,1193.00,1193.25,250,675,925.00
12/02/2004,11:14,1193.25,1193.50,1193.25,1193.25,815,672,1487.00
12/02/2004,11:15,1193.25,1193.75,1193.25,1193.50,256,114,370.00
12/02/2004,11:16,1193.50,1193.50,1193.25,1193.50,190,103,293.00
12/02/2004,11:17,1193.50,1193.50,1193.00,1193.00,21,839,860.00
12/02/2004,11:18,1193.00,1193.75,1193.00,1193.75,1109,135,1244.00
12/02/2004,11:19,1193.50,1193.75,1193.25,1193.25,417,345,762.00
12/02/2004,11:20,1193.50,1193.75,1193.25,1193.75,456,22,478.00
12/02/2004,11:21,1193.75,1193.75,1193.25,1193.50,35,914,949.00
12/02/2004,11:22,1193.50,1193.50,1193.00,1193.00,269,364,633.00
12/02/2004,11:23,1193.25,1193.25,1192.75,1193.00,150,946,1096.00
12/02/2004,11:24,1193.00,1193.25,1192.75,1193.00,206,67,273.00
12/02/2004,11:25,1193.00,1193.50,1193.00,1193.50,731,142,873.00
12/02/2004,11:26,1193.50,1194.00,1193.25,1193.50,2000,52,2052.00
12/02/2004,11:27,1193.75,1194.00,1193.50,1193.75,409,22,431.00
12/02/2004,11:28,1193.75,1194.00,1193.50,1193.50,41,111,152.00
12/02/2004,11:29,1193.50,1193.75,1193.25,1193.25,53,373,426.00
12/02/2004,11:30,1193.50,1193.50,1193.25,1193.50,432,37,469.00
12/02/2004,11:31,1193.50,1193.50,1192.25,1192.75,285,3858,4143.00
12/02/2004,11:32,1192.50,1192.75,1192.50,1192.50,99,1774,1873.00
12/02/2004,11:33,1192.75,1192.75,1192.25,1192.50,831,1808,2639.00
12/02/2004,11:34,1192.50,1192.75,1192.25,1192.50,267,729,996.00
12/02/2004,11:35,1192.50,1192.75,1192.25,1192.50,1026,97,1123.00
12/02/2004,11:36,1192.50,1192.50,1192.25,1192.25,208,6,214.00
12/02/2004,11:37,1192.25,1192.50,1191.50,1191.75,304,2432,2736.00
12/02/2004,11:38,1192.00,1192.00,1191.75,1191.75,98,150,248.00
12/02/2004,11:39,1192.00,1192.00,1191.50,1192.00,840,1771,2611.00
12/02/2004,11:40,1192.00,1192.00,1191.75,1192.00,623,101,724.00
12/02/2004,11:41,1192.00,1192.00,1191.75,1191.75,581,594,1175.00
12/02/2004,11:42,1191.75,1192.00,1191.75,1191.75,269,297,566.00
12/02/2004,11:43,1191.75,1192.00,1191.00,1191.25,347,2555,2902.00
12/02/2004,11:44,1191.25,1191.50,1191.00,1191.25,765,507,1272.00
12/02/2004,11:45,1191.25,1191.50,1191.00,1191.25,351,356,707.00
12/02/2004,11:46,1191.00,1191.50,1191.00,1191.50,251,202,453.00
12/02/2004,11:47,1191.25,1191.50,1191.00,1191.25,166,268,434.00
12/02/2004,11:48,1191.25,1191.25,1190.75,1191.25,1110,1622,2732.00
12/02/2004,11:49,1191.25,1191.50,1191.00,1191.50,1175,395,1570.00
12/02/2004,11:50,1191.25,1191.75,1191.25,1191.50,1028,61,1089.00
12/02/2004,11:51,1191.75,1191.75,1191.00,1191.00,246,753,999.00
12/02/2004,11:52,1191.00,1191.25,1190.75,1191.25,519,716,1235.00
12/02/2004,11:53,1191.25,1191.25,1189.75,1190.25,1405,4179,5584.00
12/02/2004,11:54,1190.25,1190.50,1190.25,1190.25,388,2706,3094.00
12/02/2004,11:55,1190.00,1190.50,1190.00,1190.50,770,425,1195.00
12/02/2004,11:56,1190.25,1190.50,1190.25,1190.50,779,243,1022.00
12/02/2004,11:57,1190.25,1190.50,1190.25,1190.50,220,137,357.00
12/02/2004,11:58,1190.50,1190.75,1190.25,1190.25,668,388,1056.00
12/02/2004,11:59,1190.25,1190.50,1190.00,1190.50,424,193,617.00
12/02/2004,12:00,1190.50,1190.75,1190.25,1190.75,348,125,473.00
12/02/2004,12:01,1190.75,1191.00,1190.50,1190.75,913,87,1000.00
12/02/2004,12:02,1190.75,1190.75,1190.50,1190.75,948,14,962.00
12/02/2004,12:03,1190.75,1190.75,1190.50,1190.75,205,161,366.00
12/02/2004,12:04,1190.75,1191.00,1190.50,1190.75,545,151,696.00
12/02/2004,12:05,1190.75,1191.25,1190.50,1190.75,780,827,1607.00
12/02/2004,12:06,1191.00,1191.00,1190.75,1191.00,232,91,323.00
12/02/2004,12:07,1191.00,1191.00,1190.75,1190.75,1044,26,1070.00
12/02/2004,12:08,1191.00,1191.25,1190.75,1191.25,862,573,1435.00
12/02/2004,12:09,1191.00,1191.25,1190.75,1191.00,176,326,502.00
12/02/2004,12:10,1191.00,1191.00,1190.75,1191.00,184,493,677.00
12/02/2004,12:11,1191.00,1191.25,1190.75,1191.25,560,18,578.00
12/02/2004,12:12,1191.25,1191.25,1190.25,1190.25,90,1413,1503.00
12/02/2004,12:13,1190.25,1190.50,1190.25,1190.50,87,368,455.00
12/02/2004,12:14,1190.25,1191.00,1190.25,1191.00,340,17,357.00
12/02/2004,12:15,1190.75,1191.25,1190.75,1191.00,263,220,483.00
12/02/2004,12:16,1190.75,1191.00,1190.75,1191.00,136,20,156.00
12/02/2004,12:17,1190.75,1191.25,1190.75,1191.25,435,233,668.00
12/02/2004,12:18,1191.25,1191.25,1190.75,1190.75,45,604,649.00
12/02/2004,12:19,1190.50,1190.75,1190.25,1190.75,248,532,780.00
12/02/2004,12:20,1190.75,1190.75,1190.00,1190.25,430,751,1181.00
12/02/2004,12:21,1190.25,1190.25,1190.00,1190.25,259,1320,1579.00
12/02/2004,12:22,1190.50,1190.75,1190.50,1190.75,405,98,503.00
12/02/2004,12:23,1190.75,1191.00,1190.50,1190.75,1010,288,1298.00
12/02/2004,12:24,1190.75,1191.00,1190.50,1190.50,62,111,173.00
12/02/2004,12:25,1190.75,1190.75,1190.50,1190.50,295,162,457.00
12/02/2004,12:26,1190.50,1190.50,1189.75,1190.00,268,783,1051.00
12/02/2004,12:27,1190.00,1190.25,1189.00,1189.00,363,2243,2606.00
12/02/2004,12:28,1189.00,1189.25,1188.00,1188.25,1379,3417,4796.00
12/02/2004,12:29,1188.25,1188.75,1188.25,1188.75,1046,1053,2099.00
12/02/2004,12:30,1188.50,1189.25,1188.50,1189.25,1357,219,1576.00
12/02/2004,12:31,1189.25,1189.25,1188.50,1188.75,777,775,1552.00
12/02/2004,12:32,1188.75,1189.00,1188.25,1188.50,981,1274,2255.00
12/02/2004,12:33,1188.50,1188.75,1188.25,1188.50,524,782,1306.00
12/02/2004,12:34,1188.75,1189.00,1188.50,1188.75,530,293,823.00
12/02/2004,12:35,1189.00,1189.00,1188.75,1188.75,164,127,291.00
12/02/2004,12:36,1188.75,1189.00,1188.50,1188.75,36,914,950.00
12/02/2004,12:37,1188.50,1188.75,1188.50,1188.50,93,514,607.00
12/02/2004,12:38,1188.75,1189.00,1188.50,1189.00,335,140,475.00
12/02/2004,12:39,1189.00,1189.00,1188.75,1189.00,75,59,134.00
12/02/2004,12:40,1189.00,1189.00,1188.75,1189.00,344,153,497.00
12/02/2004,12:41,1189.00,1189.50,1189.00,1189.50,1370,74,1444.00
12/02/2004,12:42,1189.50,1190.00,1189.50,1189.50,1563,335,1898.00
12/02/2004,12:43,1189.75,1190.00,1189.50,1189.75,433,59,492.00
12/02/2004,12:44,1189.75,1190.00,1189.75,1189.75,28,388,416.00
12/02/2004,12:45,1190.00,1190.00,1189.00,1189.25,420,1100,1520.00
12/02/2004,12:46,1189.00,1189.50,1189.00,1189.50,430,74,504.00
12/02/2004,12:47,1189.50,1189.75,1189.50,1189.50,237,193,430.00
12/02/2004,12:48,1189.50,1189.75,1189.25,1189.50,52,247,299.00
12/02/2004,12:49,1189.50,1190.00,1189.25,1190.00,681,68,749.00
12/02/2004,12:50,1190.00,1190.50,1189.75,1190.25,1014,49,1063.00
12/02/2004,12:51,1190.50,1191.00,1190.25,1190.75,1345,1332,2677.00
12/02/2004,12:52,1190.75,1191.00,1190.50,1190.75,374,273,647.00
12/02/2004,12:53,1190.75,1191.00,1190.50,1190.75,333,870,1203.00
12/02/2004,12:54,1190.75,1191.00,1190.75,1190.75,4,237,241.00
12/02/2004,12:55,1190.75,1190.75,1190.25,1190.25,38,374,412.00
12/02/2004,12:56,1190.50,1190.50,1190.00,1190.00,282,722,1004.00
12/02/2004,12:57,1190.00,1190.25,1189.50,1189.75,214,1579,1793.00
12/02/2004,12:58,1189.75,1189.75,1189.50,1189.50,42,864,906.00
12/02/2004,12:59,1189.50,1189.75,1189.25,1189.25,170,394,564.00
12/02/2004,13:00,1189.25,1189.75,1189.00,1189.50,587,686,1273.00
12/02/2004,13:01,1189.75,1189.75,1189.50,1189.75,440,44,484.00
12/02/2004,13:02,1189.50,1190.25,1189.50,1190.00,497,244,741.00
12/02/2004,13:03,1190.00,1190.00,1189.50,1189.50,48,740,788.00
12/02/2004,13:04,1189.75,1190.00,1189.50,1189.75,158,206,364.00
12/02/2004,13:05,1189.75,1190.50,1189.75,1190.25,933,251,1184.00
12/02/2004,13:06,1190.25,1190.50,1190.00,1190.25,79,122,201.00
12/02/2004,13:07,1190.25,1190.50,1189.75,1190.00,63,380,443.00
12/02/2004,13:08,1189.75,1190.00,1189.50,1189.75,24,291,315.00
12/02/2004,13:09,1189.50,1189.75,1189.25,1189.50,282,435,717.00
12/02/2004,13:10,1189.50,1189.50,1188.50,1188.75,295,1582,1877.00
12/02/2004,13:11,1188.75,1189.50,1188.75,1189.25,1130,491,1621.00
12/02/2004,13:12,1189.25,1189.50,1188.75,1189.00,534,513,1047.00
12/02/2004,13:13,1189.00,1189.50,1189.00,1189.25,201,12,213.00
12/02/2004,13:14,1189.25,1189.50,1189.25,1189.50,82,16,98.00
12/02/2004,13:15,1189.50,1189.50,1189.00,1189.25,82,257,339.00
12/02/2004,13:16,1189.25,1189.75,1189.25,1189.75,1000,563,1563.00
12/02/2004,13:17,1189.75,1190.00,1189.75,1189.75,430,37,467.00
12/02/2004,13:18,1189.75,1190.75,1189.75,1190.75,1719,123,1842.00
12/02/2004,13:19,1190.75,1190.75,1190.25,1190.75,2164,1135,3299.00
12/02/2004,13:20,1190.75,1190.75,1190.50,1190.75,365,124,489.00
12/02/2004,13:21,1190.75,1190.75,1190.50,1190.75,317,122,439.00
12/02/2004,13:22,1190.75,1191.00,1190.75,1190.75,356,230,586.00
12/02/2004,13:23,1190.75,1191.00,1190.50,1190.50,70,564,634.00
12/02/2004,13:24,1190.50,1191.00,1190.50,1191.00,232,262,494.00
12/02/2004,13:25,1190.75,1191.00,1190.75,1190.75,88,60,148.00
12/02/2004,13:26,1190.75,1191.00,1190.50,1190.50,20,378,398.00
12/02/2004,13:27,1190.50,1191.00,1190.50,1191.00,688,348,1036.00
12/02/2004,13:28,1191.00,1191.00,1190.75,1190.75,245,20,265.00
12/02/2004,13:29,1191.00,1192.00,1191.00,1191.75,4382,500,4882.00
12/02/2004,13:30,1191.50,1191.75,1191.25,1191.50,594,2205,2799.00
12/02/2004,13:31,1191.75,1192.50,1191.50,1192.00,3320,486,3806.00
12/02/2004,13:32,1192.00,1192.25,1191.75,1191.75,154,483,637.00
12/02/2004,13:33,1192.00,1192.50,1191.75,1192.00,937,644,1581.00
12/02/2004,13:34,1191.75,1192.00,1191.50,1191.50,32,712,744.00
12/02/2004,13:35,1191.50,1192.25,1191.50,1192.25,701,403,1104.00
12/02/2004,13:36,1192.25,1192.25,1191.75,1191.75,40,286,326.00
12/02/2004,13:37,1191.75,1192.25,1191.75,1192.25,192,65,257.00
12/02/2004,13:38,1192.25,1192.25,1191.75,1191.75,16,304,320.00
12/02/2004,13:39,1191.75,1192.00,1191.75,1192.00,45,164,209.00
12/02/2004,13:40,1191.75,1192.00,1191.00,1191.00,261,2005,2266.00
12/02/2004,13:41,1191.25,1191.50,1191.00,1191.00,396,426,822.00
12/02/2004,13:42,1191.00,1191.50,1190.75,1191.50,817,509,1326.00
12/02/2004,13:43,1191.50,1192.75,1191.50,1192.50,3063,494,3557.00
12/02/2004,13:44,1192.25,1192.25,1191.50,1192.00,800,2239,3039.00
12/02/2004,13:45,1192.00,1192.25,1191.50,1191.50,981,823,1804.00
12/02/2004,13:46,1191.75,1191.75,1191.25,1191.25,202,634,836.00
12/02/2004,13:47,1191.25,1191.50,1191.00,1191.50,166,88,254.00
12/02/2004,13:48,1191.50,1191.75,1191.25,1191.75,410,66,476.00
12/02/2004,13:49,1191.50,1191.75,1191.50,1191.75,253,501,754.00
12/02/2004,13:50,1191.75,1191.75,1191.25,1191.50,145,688,833.00
12/02/2004,13:51,1191.50,1191.50,1191.50,1191.50,0,316,316.00
12/02/2004,13:52,1191.50,1191.75,1191.25,1191.75,400,105,505.00
12/02/2004,13:53,1191.50,1192.00,1191.00,1191.50,1059,1296,2355.00
12/02/2004,13:54,1191.50,1191.75,1191.25,1191.25,162,137,299.00
12/02/2004,13:55,1191.25,1191.75,1190.75,1191.50,1305,756,2061.00
12/02/2004,13:56,1191.50,1192.00,1191.25,1191.25,174,409,583.00
12/02/2004,13:57,1191.25,1191.50,1191.00,1191.25,171,21,192.00
12/02/2004,13:58,1191.50,1191.50,1191.25,1191.25,28,7,35.00
12/02/2004,13:59,1191.25,1191.25,1191.00,1191.25,17,513,530.00
12/02/2004,14:00,1191.25,1192.00,1190.75,1191.75,1212,901,2113.00
12/02/2004,14:01,1192.00,1192.50,1191.50,1192.00,1628,855,2483.00
12/02/2004,14:02,1192.00,1192.25,1191.75,1192.00,378,92,470.00
12/02/2004,14:03,1191.75,1192.00,1191.25,1191.25,170,973,1143.00
12/02/2004,14:04,1191.25,1191.75,1191.25,1191.50,184,69,253.00
12/02/2004,14:05,1191.50,1191.50,1191.00,1191.50,356,467,823.00
12/02/2004,14:06,1191.50,1191.75,1191.25,1191.25,170,259,429.00
12/02/2004,14:07,1191.25,1191.50,1190.75,1190.75,62,823,885.00
12/02/2004,14:08,1190.75,1191.00,1189.75,1190.00,358,3594,3952.00
12/02/2004,14:09,1190.00,1190.25,1188.75,1189.00,955,3963,4918.00
12/02/2004,14:10,1189.00,1189.75,1189.00,1189.75,1372,1061,2433.00
12/02/2004,14:11,1189.75,1189.75,1189.25,1189.50,477,438,915.00
12/02/2004,14:12,1189.50,1190.00,1189.25,1189.75,1203,123,1326.00
12/02/2004,14:13,1190.00,1190.50,1189.75,1190.25,997,76,1073.00
12/02/2004,14:14,1190.50,1190.50,1190.25,1190.25,168,170,338.00
12/02/2004,14:15,1190.25,1190.75,1190.25,1190.75,1151,224,1375.00
12/02/2004,14:16,1190.75,1191.00,1190.50,1190.50,726,674,1400.00
12/02/2004,14:17,1190.50,1190.75,1190.25,1190.50,454,183,637.00
12/02/2004,14:18,1190.50,1190.75,1189.75,1189.75,370,1124,1494.00
12/02/2004,14:19,1190.00,1190.75,1189.75,1190.50,1284,152,1436.00
12/02/2004,14:20,1190.50,1190.75,1190.25,1190.75,440,176,616.00
12/02/2004,14:21,1190.75,1190.75,1190.50,1190.75,45,17,62.00
12/02/2004,14:22,1190.75,1191.00,1190.50,1190.75,440,280,720.00
12/02/2004,14:23,1190.50,1190.75,1190.50,1190.50,44,161,205.00
12/02/2004,14:24,1190.25,1190.50,1189.75,1190.00,230,1468,1698.00
12/02/2004,14:25,1190.00,1190.25,1190.00,1190.25,78,124,202.00
12/02/2004,14:26,1190.25,1190.25,1190.00,1190.00,32,46,78.00
12/02/2004,14:27,1190.25,1191.00,1190.00,1191.00,1366,162,1528.00
12/02/2004,14:28,1191.00,1191.75,1190.75,1191.25,3570,832,4402.00
12/02/2004,14:29,1191.25,1191.50,1191.25,1191.25,56,51,107.00
12/02/2004,14:30,1191.25,1191.50,1191.00,1191.25,745,752,1497.00
12/02/2004,14:31,1191.25,1191.75,1191.00,1191.75,1308,29,1337.00
12/02/2004,14:32,1191.50,1191.75,1191.25,1191.75,720,357,1077.00
12/02/2004,14:33,1191.75,1191.75,1191.50,1191.50,119,421,540.00
12/02/2004,14:34,1191.50,1191.75,1191.25,1191.25,89,301,390.00
12/02/2004,14:35,1191.25,1191.50,1191.00,1191.00,50,505,555.00
12/02/2004,14:36,1191.25,1191.25,1191.00,1191.00,431,357,788.00
12/02/2004,14:37,1191.00,1191.00,1190.50,1190.50,41,1505,1546.00
12/02/2004,14:38,1190.50,1190.75,1190.50,1190.50,151,245,396.00
12/02/2004,14:39,1190.75,1191.00,1190.50,1191.00,681,91,772.00
12/02/2004,14:40,1191.00,1191.50,1190.75,1191.25,987,124,1111.00
12/02/2004,14:41,1191.50,1191.75,1191.25,1191.25,1356,451,1807.00
12/02/2004,14:42,1191.25,1191.50,1191.25,1191.25,555,239,794.00
12/02/2004,14:43,1191.25,1191.50,1190.75,1191.25,407,506,913.00
12/02/2004,14:44,1191.25,1191.25,1191.00,1191.00,285,198,483.00
12/02/2004,14:45,1191.00,1191.25,1190.75,1191.00,475,524,999.00
12/02/2004,14:46,1191.00,1191.50,1190.75,1191.50,531,384,915.00
12/02/2004,14:47,1191.25,1191.50,1190.75,1191.00,277,629,906.00
12/02/2004,14:48,1191.00,1191.50,1191.00,1191.25,416,314,730.00
12/02/2004,14:49,1191.50,1191.50,1191.00,1191.00,133,285,418.00
12/02/2004,14:50,1191.00,1191.25,1191.00,1191.00,558,35,593.00
12/02/2004,14:51,1191.25,1191.50,1191.00,1191.00,323,473,796.00
12/02/2004,14:52,1191.25,1191.25,1191.00,1191.00,193,59,252.00
12/02/2004,14:53,1191.00,1191.25,1191.00,1191.00,306,257,563.00
12/02/2004,14:54,1191.00,1191.00,1190.75,1190.75,23,619,642.00
12/02/2004,14:55,1190.75,1191.00,1190.50,1190.75,296,491,787.00
12/02/2004,14:56,1190.75,1191.00,1190.50,1190.50,90,1223,1313.00
12/02/2004,14:57,1190.50,1190.75,1190.25,1190.25,239,769,1008.00
12/02/2004,14:58,1190.25,1191.00,1190.25,1191.00,1471,256,1727.00
12/02/2004,14:59,1190.75,1191.00,1190.50,1190.75,631,424,1055.00
12/02/2004,15:00,1190.75,1191.25,1190.50,1191.00,2741,918,3659.00
12/02/2004,15:01,1191.00,1191.50,1190.75,1191.00,2112,1635,3747.00
12/02/2004,15:02,1191.00,1192.25,1191.00,1191.75,2739,1612,4351.00
12/02/2004,15:03,1191.75,1191.75,1191.50,1191.50,539,126,665.00
12/02/2004,15:04,1191.50,1191.75,1191.25,1191.50,1106,552,1658.00
12/02/2004,15:05,1191.50,1192.00,1191.25,1191.75,1366,206,1572.00
12/02/2004,15:06,1192.00,1192.00,1191.50,1191.50,243,918,1161.00
12/02/2004,15:07,1191.75,1191.75,1191.50,1191.75,192,97,289.00
12/02/2004,15:08,1191.75,1192.00,1191.50,1191.75,408,557,965.00
12/02/2004,15:09,1191.75,1192.25,1191.75,1191.75,439,566,1005.00
12/02/2004,15:10,1192.00,1192.50,1191.75,1192.00,1091,867,1958.00
12/02/2004,15:11,1192.00,1192.00,1191.50,1191.50,121,720,841.00
12/02/2004,15:12,1191.75,1191.75,1191.25,1191.50,37,645,682.00
12/02/2004,15:13,1191.25,1191.50,1191.25,1191.25,104,133,237.00
12/02/2004,15:14,1191.25,1191.50,1191.00,1191.00,563,577,1140.00
12/02/2004,15:15,1191.25,1191.25,1190.25,1190.50,1116,2398,3514.00
12/02/2004,15:16,1190.50,1190.50,1190.50,1190.50,5,0,5.00
12/02/2004,15:31,1193.75,1195.25,1193.75,1194.75,1734,774,2508.00
12/02/2004,15:32,1194.75,1195.25,1194.50,1194.75,1057,516,1573.00
12/02/2004,15:33,1194.50,1194.75,1194.25,1194.50,241,234,475.00
12/02/2004,15:34,1194.50,1194.75,1194.25,1194.75,96,94,190.00
12/02/2004,15:35,1194.50,1194.50,1194.25,1194.25,86,204,290.00
12/02/2004,15:36,1194.25,1194.50,1194.25,1194.50,69,36,105.00
12/02/2004,15:37,1194.75,1195.00,1194.50,1194.50,358,448,806.00
12/02/2004,15:38,1194.50,1194.50,1194.25,1194.50,185,11,196.00
12/02/2004,15:39,1194.75,1195.00,1194.50,1195.00,352,3,355.00
12/02/2004,15:40,1195.00,1195.25,1194.50,1195.00,151,389,540.00
12/02/2004,15:41,1194.75,1195.00,1194.50,1194.75,192,94,286.00
12/02/2004,15:42,1194.75,1195.00,1194.75,1194.75,5,11,16.00
12/02/2004,15:43,1195.00,1195.25,1194.75,1195.25,56,1,57.00
12/02/2004,15:44,1195.25,1195.25,1194.75,1195.00,92,156,248.00
12/02/2004,15:45,1195.00,1195.50,1195.00,1195.50,330,4,334.00
12/02/2004,15:46,1195.25,1195.50,1194.75,1194.75,134,398,532.00
12/02/2004,15:47,1195.00,1195.25,1195.00,1195.00,69,79,148.00
12/02/2004,15:48,1195.00,1195.25,1194.75,1195.00,43,11,54.00
12/02/2004,15:49,1195.00,1195.75,1195.00,1195.75,439,50,489.00
12/02/2004,15:50,1195.50,1195.75,1195.50,1195.50,147,260,407.00
12/02/2004,15:51,1195.75,1195.75,1195.50,1195.75,218,1,219.00
12/02/2004,15:52,1195.75,1195.75,1195.50,1195.75,371,28,399.00
12/02/2004,15:53,1196.00,1196.00,1195.75,1195.75,36,22,58.00
12/02/2004,15:54,1195.75,1195.75,1195.75,1195.75,0,43,43.00
12/02/2004,15:55,1195.75,1196.00,1195.50,1195.75,1,161,162.00
12/02/2004,15:56,1195.75,1195.75,1195.50,1195.75,31,26,57.00
12/02/2004,15:57,1195.75,1195.75,1195.50,1195.75,133,1,134.00
12/02/2004,15:58,1195.50,1195.75,1195.50,1195.75,4,2,6.00
12/02/2004,15:59,1195.75,1195.75,1195.50,1195.75,51,95,146.00
12/02/2004,16:00,1195.75,1196.25,1195.75,1196.00,372,149,521.00
12/02/2004,17:01,1196.00,1196.00,1195.75,1195.75,29,18,47.00
12/02/2004,17:02,1195.75,1196.00,1195.75,1196.00,50,5,55.00
12/02/2004,17:03,1195.75,1196.25,1195.75,1196.25,57,9,66.00
12/02/2004,17:04,1196.25,1196.50,1196.25,1196.50,18,0,18.00
12/02/2004,17:05,1196.25,1196.50,1196.25,1196.25,2,40,42.00
12/02/2004,17:06,1196.25,1196.25,1196.25,1196.25,0,25,25.00
12/02/2004,17:07,1196.25,1196.50,1196.25,1196.25,48,9,57.00
12/02/2004,17:08,1196.25,1196.25,1196.25,1196.25,0,7,7.00
12/02/2004,17:09,1196.25,1196.25,1196.25,1196.25,0,2,2.00
12/02/2004,17:10,1196.25,1196.25,1196.25,1196.25,0,16,16.00
12/02/2004,17:11,1196.25,1196.25,1196.25,1196.25,0,4,4.00
12/02/2004,17:12,1196.25,1196.25,1196.25,1196.25,0,1,1.00
12/02/2004,17:13,1196.25,1196.25,1196.25,1196.25,0,3,3.00
12/02/2004,17:15,1196.00,1196.00,1196.00,1196.00,0,1,1.00
12/02/2004,17:16,1196.00,1196.00,1196.00,1196.00,0,18,18.00
12/02/2004,17:17,1196.00,1196.00,1196.00,1196.00,0,5,5.00
12/02/2004,17:18,1196.00,1196.00,1196.00,1196.00,0,2,2.00
12/02/2004,17:19,1196.25,1196.25,1195.75,1195.75,1,75,76.00
12/02/2004,17:20,1195.75,1195.75,1195.50,1195.75,6,77,83.00
12/02/2004,17:21,1195.75,1195.75,1195.50,1195.50,1,1,2.00
12/02/2004,17:22,1195.75,1195.75,1195.50,1195.75,35,2,37.00
12/02/2004,17:25,1195.75,1195.75,1195.50,1195.75,6,9,15.00
12/02/2004,17:26,1195.75,1195.75,1195.75,1195.75,4,0,4.00
12/02/2004,17:29,1195.50,1195.50,1195.50,1195.50,0,2,2.00
12/02/2004,17:30,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/02/2004,17:31,1195.75,1195.75,1195.50,1195.50,10,1,11.00
12/02/2004,17:32,1195.50,1195.50,1195.50,1195.50,0,6,6.00
12/02/2004,17:33,1195.75,1195.75,1195.50,1195.50,1,3,4.00
12/02/2004,17:34,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/02/2004,17:35,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/02/2004,17:36,1195.50,1195.50,1195.50,1195.50,0,5,5.00
12/02/2004,17:38,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/02/2004,17:39,1195.50,1195.50,1195.50,1195.50,0,7,7.00
12/02/2004,17:40,1195.75,1195.75,1195.75,1195.75,15,0,15.00
12/02/2004,17:41,1195.50,1195.75,1195.50,1195.75,20,1,21.00
12/02/2004,17:42,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/02/2004,17:44,1195.75,1195.75,1195.75,1195.75,2,0,2.00
12/02/2004,17:46,1195.75,1195.75,1195.75,1195.75,15,0,15.00
12/02/2004,17:48,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/02/2004,17:51,1195.50,1195.50,1195.50,1195.50,0,8,8.00
12/02/2004,17:52,1195.50,1195.50,1195.50,1195.50,0,21,21.00
12/02/2004,17:53,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/02/2004,17:54,1195.50,1195.50,1195.50,1195.50,0,27,27.00
12/02/2004,17:55,1195.75,1195.75,1195.75,1195.75,56,0,56.00
12/02/2004,17:56,1195.75,1195.75,1195.75,1195.75,22,0,22.00
12/02/2004,17:59,1195.75,1195.75,1195.75,1195.75,14,0,14.00
12/02/2004,18:00,1195.75,1195.75,1195.75,1195.75,5,0,5.00
12/02/2004,18:01,1195.75,1195.75,1195.50,1195.50,2,5,7.00
12/02/2004,18:02,1195.75,1195.75,1195.75,1195.75,7,0,7.00
12/02/2004,18:03,1196.00,1196.00,1196.00,1196.00,1,0,1.00
12/02/2004,18:04,1195.75,1195.75,1195.75,1195.75,0,1,1.00
12/02/2004,18:05,1196.00,1196.00,1195.75,1195.75,1,13,14.00
12/02/2004,18:06,1196.00,1196.00,1195.75,1195.75,5,2,7.00
12/02/2004,18:08,1195.75,1195.75,1195.75,1195.75,0,1,1.00
12/02/2004,18:13,1195.75,1195.75,1195.75,1195.75,0,2,2.00
12/02/2004,18:14,1195.75,1195.75,1195.75,1195.75,0,1,1.00
12/02/2004,18:15,1195.75,1196.00,1195.75,1196.00,1,5,6.00
12/02/2004,18:16,1195.75,1195.75,1195.75,1195.75,0,4,4.00
12/02/2004,18:18,1195.75,1195.75,1195.50,1195.50,0,2,2.00
12/02/2004,18:19,1195.75,1196.00,1195.75,1195.75,13,1,14.00
12/02/2004,18:20,1195.75,1195.75,1195.75,1195.75,0,3,3.00
12/02/2004,18:21,1195.75,1195.75,1195.75,1195.75,0,6,6.00
12/02/2004,18:22,1195.50,1195.50,1195.50,1195.50,0,2,2.00
12/02/2004,18:24,1195.50,1195.50,1195.50,1195.50,0,37,37.00
12/02/2004,18:25,1195.50,1195.50,1195.50,1195.50,0,8,8.00
12/02/2004,18:26,1195.25,1195.25,1195.25,1195.25,0,56,56.00
12/02/2004,18:27,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,18:28,1195.25,1195.25,1195.25,1195.25,0,8,8.00
12/02/2004,18:31,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,18:32,1195.25,1195.50,1195.25,1195.50,1,27,28.00
12/02/2004,18:33,1195.25,1195.25,1195.25,1195.25,0,5,5.00
12/02/2004,18:35,1195.25,1195.25,1195.25,1195.25,0,3,3.00
12/02/2004,18:36,1195.25,1195.25,1195.25,1195.25,0,3,3.00
12/02/2004,18:37,1195.50,1195.50,1195.25,1195.25,20,2,22.00
12/02/2004,18:42,1195.25,1195.25,1195.25,1195.25,0,7,7.00
12/02/2004,18:45,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,18:46,1195.25,1195.25,1195.25,1195.25,0,8,8.00
12/02/2004,18:47,1195.25,1195.25,1195.25,1195.25,0,2,2.00
12/02/2004,18:49,1195.25,1195.25,1195.25,1195.25,0,2,2.00
12/02/2004,18:50,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,18:51,1195.25,1195.25,1195.25,1195.25,0,3,3.00
12/02/2004,18:54,1195.25,1195.25,1195.25,1195.25,0,15,15.00
12/02/2004,18:55,1195.25,1195.25,1195.25,1195.25,0,12,12.00
12/02/2004,18:56,1195.25,1195.25,1195.00,1195.00,0,11,11.00
12/02/2004,19:02,1195.00,1195.00,1195.00,1195.00,0,1,1.00
12/02/2004,19:03,1195.25,1195.25,1195.25,1195.25,3,0,3.00
12/02/2004,19:04,1195.25,1195.25,1195.00,1195.00,10,5,15.00
12/02/2004,19:05,1195.00,1195.00,1195.00,1195.00,0,1,1.00
12/02/2004,19:08,1195.00,1195.00,1195.00,1195.00,0,2,2.00
12/02/2004,19:12,1195.00,1195.00,1195.00,1195.00,0,2,2.00
12/02/2004,19:13,1195.00,1195.00,1195.00,1195.00,0,5,5.00
12/02/2004,19:14,1195.00,1195.00,1195.00,1195.00,0,2,2.00
12/02/2004,19:18,1195.25,1195.25,1195.00,1195.00,29,1,30.00
12/02/2004,19:21,1195.00,1195.00,1195.00,1195.00,0,14,14.00
12/02/2004,19:22,1195.00,1195.00,1195.00,1195.00,0,2,2.00
12/02/2004,19:24,1195.00,1195.00,1195.00,1195.00,0,5,5.00
12/02/2004,19:25,1195.00,1195.25,1195.00,1195.25,1,14,15.00
12/02/2004,19:29,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,19:30,1195.00,1195.00,1195.00,1195.00,0,11,11.00
12/02/2004,19:31,1195.00,1195.00,1195.00,1195.00,0,17,17.00
12/02/2004,19:32,1194.75,1195.00,1194.75,1195.00,1,10,11.00
12/02/2004,19:33,1194.75,1195.00,1194.75,1195.00,8,5,13.00
12/02/2004,19:34,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,19:35,1195.00,1195.00,1195.00,1195.00,11,0,11.00
12/02/2004,19:36,1194.75,1194.75,1194.75,1194.75,0,5,5.00
12/02/2004,19:37,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/02/2004,19:38,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,19:39,1194.75,1195.00,1194.75,1195.00,1,2,3.00
12/02/2004,19:40,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,19:41,1195.00,1195.00,1195.00,1195.00,21,0,21.00
12/02/2004,19:42,1195.00,1195.00,1195.00,1195.00,7,0,7.00
12/02/2004,19:43,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,19:44,1195.00,1195.00,1195.00,1195.00,3,0,3.00
12/02/2004,19:45,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,19:46,1195.00,1195.00,1195.00,1195.00,6,0,6.00
12/02/2004,19:47,1195.00,1195.00,1195.00,1195.00,4,0,4.00
12/02/2004,19:48,1194.75,1195.00,1194.75,1195.00,2,1,3.00
12/02/2004,19:49,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,19:50,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,19:52,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,19:53,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,19:54,1195.00,1195.00,1195.00,1195.00,27,0,27.00
12/02/2004,19:55,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,20:00,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,20:01,1195.00,1195.00,1195.00,1195.00,9,0,9.00
12/02/2004,20:02,1195.00,1195.00,1195.00,1195.00,3,0,3.00
12/02/2004,20:03,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,20:04,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,20:06,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,20:10,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,20:12,1195.00,1195.00,1195.00,1195.00,0,5,5.00
12/02/2004,20:13,1195.25,1195.25,1195.25,1195.25,14,0,14.00
12/02/2004,20:14,1195.25,1195.25,1195.00,1195.00,14,33,47.00
12/02/2004,20:15,1195.00,1195.00,1195.00,1195.00,0,1,1.00
12/02/2004,20:16,1195.00,1195.00,1195.00,1195.00,0,1,1.00
12/02/2004,20:17,1195.00,1195.00,1194.75,1195.00,5,3,8.00
12/02/2004,20:18,1195.00,1195.00,1195.00,1195.00,21,0,21.00
12/02/2004,20:19,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,20:20,1194.75,1195.00,1194.75,1195.00,1,35,36.00
12/02/2004,20:21,1195.00,1195.00,1195.00,1195.00,15,0,15.00
12/02/2004,20:22,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,20:23,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,20:24,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,20:26,1195.00,1195.00,1195.00,1195.00,12,0,12.00
12/02/2004,20:27,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,20:30,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,20:33,1195.00,1195.00,1195.00,1195.00,3,0,3.00
12/02/2004,20:43,1195.00,1195.00,1195.00,1195.00,6,0,6.00
12/02/2004,20:44,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,20:45,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,20:48,1194.75,1194.75,1194.75,1194.75,0,15,15.00
12/02/2004,20:49,1195.00,1195.00,1194.75,1194.75,5,8,13.00
12/02/2004,20:51,1195.00,1195.00,1194.75,1194.75,2,1,3.00
12/02/2004,20:53,1194.75,1194.75,1194.75,1194.75,0,2,2.00
12/02/2004,20:58,1194.75,1194.75,1194.75,1194.75,0,4,4.00
12/02/2004,20:59,1194.75,1194.75,1194.75,1194.75,0,5,5.00
12/02/2004,21:00,1194.75,1194.75,1194.75,1194.75,0,10,10.00
12/02/2004,21:03,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,21:06,1194.75,1194.75,1194.75,1194.75,0,3,3.00
12/02/2004,21:07,1195.00,1195.00,1194.75,1194.75,5,1,6.00
12/02/2004,21:08,1194.75,1195.00,1194.75,1194.75,5,26,31.00
12/02/2004,21:09,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,21:10,1194.75,1194.75,1194.75,1194.75,0,11,11.00
12/02/2004,21:12,1194.75,1194.75,1194.75,1194.75,0,3,3.00
12/02/2004,21:14,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/02/2004,21:15,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/02/2004,21:17,1194.75,1194.75,1194.75,1194.75,0,4,4.00
12/02/2004,21:18,1195.00,1195.00,1195.00,1195.00,10,0,10.00
12/02/2004,21:19,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,21:20,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,21:22,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,21:23,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,21:24,1195.00,1195.00,1195.00,1195.00,12,0,12.00
12/02/2004,21:25,1195.00,1195.00,1194.75,1194.75,2,2,4.00
12/02/2004,21:26,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,21:27,1195.25,1195.25,1195.25,1195.25,106,0,106.00
12/02/2004,21:28,1195.25,1195.25,1195.25,1195.25,3,0,3.00
12/02/2004,21:30,1195.00,1195.00,1195.00,1195.00,0,2,2.00
12/02/2004,21:32,1195.00,1195.00,1194.75,1195.00,4,5,9.00
12/02/2004,21:33,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,21:37,1195.00,1195.00,1194.75,1194.75,40,1,41.00
12/02/2004,21:38,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,21:40,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,21:43,1195.25,1195.25,1195.00,1195.00,48,1,49.00
12/02/2004,21:44,1195.00,1195.00,1195.00,1195.00,0,22,22.00
12/02/2004,21:45,1195.00,1195.00,1195.00,1195.00,0,3,3.00
12/02/2004,21:46,1195.00,1195.00,1195.00,1195.00,0,2,2.00
12/02/2004,21:47,1195.00,1195.00,1195.00,1195.00,0,3,3.00
12/02/2004,21:50,1194.75,1194.75,1194.75,1194.75,0,2,2.00
12/02/2004,21:53,1195.00,1195.00,1195.00,1195.00,10,0,10.00
12/02/2004,21:55,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,21:56,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,21:58,1195.00,1195.25,1195.00,1195.25,3,0,3.00
12/02/2004,22:01,1195.00,1195.00,1195.00,1195.00,0,6,6.00
12/02/2004,22:04,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,22:06,1195.00,1195.00,1195.00,1195.00,0,51,51.00
12/02/2004,22:07,1194.75,1194.75,1194.75,1194.75,0,3,3.00
12/02/2004,22:11,1194.75,1194.75,1194.75,1194.75,0,5,5.00
12/02/2004,22:14,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,22:15,1195.00,1195.00,1194.75,1194.75,2,2,4.00
12/02/2004,22:17,1194.75,1195.00,1194.75,1195.00,12,3,15.00
12/02/2004,22:18,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,22:19,1195.25,1195.25,1195.25,1195.25,5,0,5.00
12/02/2004,22:21,1195.25,1195.25,1195.25,1195.25,2,0,2.00
12/02/2004,22:23,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,22:26,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,22:27,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,22:29,1195.00,1195.00,1195.00,1195.00,0,1,1.00
12/02/2004,22:31,1195.00,1195.25,1195.00,1195.25,50,7,57.00
12/02/2004,22:34,1195.25,1195.25,1195.25,1195.25,1,0,1.00
12/02/2004,22:35,1195.00,1195.00,1195.00,1195.00,0,1,1.00
12/02/2004,22:38,1195.25,1195.25,1195.00,1195.25,10,3,13.00
12/02/2004,22:41,1195.25,1195.50,1195.25,1195.50,18,0,18.00
12/02/2004,22:42,1195.25,1195.50,1195.25,1195.50,3,2,5.00
12/02/2004,22:44,1195.50,1195.50,1195.50,1195.50,6,0,6.00
12/02/2004,22:48,1195.50,1195.50,1195.25,1195.25,2,1,3.00
12/02/2004,22:49,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,22:53,1195.25,1195.25,1195.25,1195.25,0,2,2.00
12/02/2004,22:54,1195.50,1195.50,1195.50,1195.50,7,0,7.00
12/02/2004,22:55,1195.25,1195.50,1195.25,1195.50,3,1,4.00
12/02/2004,22:56,1195.50,1195.50,1195.50,1195.50,85,0,85.00
12/02/2004,22:57,1195.50,1195.50,1195.50,1195.50,39,0,39.00
12/02/2004,22:58,1195.75,1195.75,1195.50,1195.75,9,37,46.00
12/02/2004,22:59,1195.50,1195.50,1195.50,1195.50,0,15,15.00
12/02/2004,23:00,1195.50,1195.50,1195.50,1195.50,0,2,2.00
12/02/2004,23:01,1195.25,1195.25,1195.25,1195.25,0,5,5.00
12/02/2004,23:02,1195.25,1195.50,1195.25,1195.50,20,5,25.00
12/02/2004,23:03,1195.50,1195.50,1195.50,1195.50,44,0,44.00
12/02/2004,23:04,1195.50,1195.50,1195.50,1195.50,7,0,7.00
12/02/2004,23:06,1195.50,1195.50,1195.50,1195.50,4,0,4.00
12/02/2004,23:07,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/02/2004,23:10,1195.50,1195.50,1195.50,1195.50,7,0,7.00
12/02/2004,23:11,1195.75,1195.75,1195.75,1195.75,11,0,11.00
12/02/2004,23:12,1195.75,1195.75,1195.75,1195.75,20,0,20.00
12/02/2004,23:13,1195.75,1195.75,1195.75,1195.75,10,0,10.00
12/02/2004,23:14,1195.75,1196.00,1195.75,1196.00,35,0,35.00
12/02/2004,23:15,1195.75,1195.75,1195.75,1195.75,0,20,20.00
12/02/2004,23:16,1195.75,1195.75,1195.75,1195.75,0,1,1.00
12/02/2004,23:20,1195.75,1195.75,1195.50,1195.50,0,31,31.00
12/02/2004,23:22,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/02/2004,23:23,1195.75,1195.75,1195.75,1195.75,2,0,2.00
12/02/2004,23:25,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/02/2004,23:28,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/02/2004,23:30,1195.75,1195.75,1195.75,1195.75,2,0,2.00
12/02/2004,23:31,1195.50,1195.50,1195.50,1195.50,0,43,43.00
12/02/2004,23:32,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,23:33,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,23:34,1195.25,1195.25,1195.25,1195.25,0,1,1.00
12/02/2004,23:37,1195.50,1195.50,1195.50,1195.50,5,0,5.00
12/02/2004,23:43,1195.25,1195.25,1195.00,1195.00,0,28,28.00
12/02/2004,23:47,1195.00,1195.00,1194.75,1194.75,0,36,36.00
12/02/2004,23:48,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,23:49,1195.00,1195.25,1194.75,1195.00,12,1,13.00
12/02/2004,23:51,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/02/2004,23:53,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/02/2004,23:54,1195.00,1195.00,1195.00,1195.00,5,0,5.00
12/02/2004,23:57,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,23:58,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/02/2004,23:59,1195.00,1195.00,1195.00,1195.00,3,0,3.00
12/03/2004,00:00,1194.75,1194.75,1194.75,1194.75,0,35,35.00
12/03/2004,00:02,1195.00,1195.00,1195.00,1195.00,2,0,2.00
12/03/2004,00:03,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/03/2004,00:08,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/03/2004,00:09,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/03/2004,00:10,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/03/2004,00:14,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/03/2004,00:16,1195.00,1195.00,1195.00,1195.00,11,0,11.00
12/03/2004,00:19,1194.75,1194.75,1194.75,1194.75,0,5,5.00
12/03/2004,00:21,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/03/2004,00:22,1194.75,1194.75,1194.75,1194.75,0,2,2.00
12/03/2004,00:26,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/03/2004,00:27,1194.75,1194.75,1194.75,1194.75,0,69,69.00
12/03/2004,00:30,1194.75,1194.75,1194.75,1194.75,0,2,2.00
12/03/2004,00:31,1194.50,1194.50,1194.50,1194.50,0,29,29.00
12/03/2004,00:41,1194.75,1194.75,1194.75,1194.75,6,0,6.00
12/03/2004,00:54,1194.75,1194.75,1194.75,1194.75,10,0,10.00
12/03/2004,00:55,1194.75,1194.75,1194.75,1194.75,11,0,11.00
12/03/2004,00:59,1194.75,1194.75,1194.75,1194.75,6,0,6.00
12/03/2004,01:01,1194.75,1194.75,1194.75,1194.75,12,0,12.00
12/03/2004,01:02,1194.75,1194.75,1194.75,1194.75,10,0,10.00
12/03/2004,01:06,1194.75,1194.75,1194.50,1194.50,1,2,3.00
12/03/2004,01:07,1194.50,1194.50,1194.50,1194.50,0,1,1.00
12/03/2004,01:10,1194.75,1194.75,1194.50,1194.75,7,2,9.00
12/03/2004,01:11,1194.50,1194.50,1194.50,1194.50,0,7,7.00
12/03/2004,01:12,1194.50,1194.50,1194.50,1194.50,0,3,3.00
12/03/2004,01:13,1194.75,1194.75,1194.75,1194.75,10,0,10.00
12/03/2004,01:14,1194.50,1194.50,1194.50,1194.50,0,33,33.00
12/03/2004,01:16,1194.50,1194.50,1194.50,1194.50,0,3,3.00
12/03/2004,01:19,1194.75,1194.75,1194.75,1194.75,2,0,2.00
12/03/2004,01:20,1194.50,1194.50,1194.50,1194.50,0,1,1.00
12/03/2004,01:22,1194.75,1195.00,1194.75,1194.75,80,6,86.00
12/03/2004,01:23,1194.75,1194.75,1194.75,1194.75,0,10,10.00
12/03/2004,01:25,1194.75,1194.75,1194.75,1194.75,0,2,2.00
12/03/2004,01:30,1195.00,1195.00,1194.75,1194.75,6,16,22.00
12/03/2004,01:32,1194.75,1194.75,1194.75,1194.75,0,50,50.00
12/03/2004,01:35,1194.50,1194.50,1194.25,1194.25,0,63,63.00
12/03/2004,01:36,1194.25,1194.25,1194.25,1194.25,0,10,10.00
12/03/2004,01:37,1194.25,1194.25,1194.25,1194.25,0,1,1.00
12/03/2004,01:38,1194.50,1194.50,1194.50,1194.50,17,0,17.00
12/03/2004,01:42,1194.25,1194.25,1194.25,1194.25,0,5,5.00
12/03/2004,01:43,1194.50,1194.50,1194.50,1194.50,21,0,21.00
12/03/2004,01:45,1194.25,1194.25,1194.25,1194.25,0,1,1.00
12/03/2004,01:46,1194.50,1194.50,1194.50,1194.50,141,0,141.00
12/03/2004,01:47,1194.75,1195.25,1194.75,1195.00,121,8,129.00
12/03/2004,01:48,1195.25,1195.25,1194.75,1195.00,2,16,18.00
12/03/2004,01:49,1194.75,1194.75,1194.75,1194.75,0,11,11.00
12/03/2004,01:50,1194.75,1194.75,1194.75,1194.75,0,11,11.00
12/03/2004,01:52,1194.75,1194.75,1194.75,1194.75,0,21,21.00
12/03/2004,01:53,1195.00,1195.00,1195.00,1195.00,1,0,1.00
12/03/2004,01:54,1195.00,1195.00,1194.75,1194.75,1,13,14.00
12/03/2004,01:57,1194.75,1194.75,1194.75,1194.75,0,10,10.00
12/03/2004,01:58,1194.50,1194.50,1194.50,1194.50,0,50,50.00
12/03/2004,01:59,1194.50,1194.75,1194.50,1194.75,26,6,32.00
12/03/2004,02:01,1194.50,1194.50,1194.50,1194.50,0,2,2.00
12/03/2004,02:02,1194.25,1194.50,1194.25,1194.50,15,6,21.00
12/03/2004,02:03,1194.50,1194.75,1194.50,1194.75,57,0,57.00
12/03/2004,02:04,1194.75,1194.75,1194.50,1194.50,21,1,22.00
12/03/2004,02:05,1194.75,1194.75,1194.75,1194.75,21,0,21.00
12/03/2004,02:06,1194.75,1194.75,1194.75,1194.75,35,0,35.00
12/03/2004,02:07,1194.75,1194.75,1194.50,1194.75,35,2,37.00
12/03/2004,02:09,1194.50,1194.50,1194.50,1194.50,0,6,6.00
12/03/2004,02:10,1194.75,1195.00,1194.50,1195.00,31,2,33.00
12/03/2004,02:11,1195.00,1195.00,1195.00,1195.00,24,0,24.00
12/03/2004,02:12,1195.00,1195.00,1195.00,1195.00,22,0,22.00
12/03/2004,02:13,1195.00,1195.00,1195.00,1195.00,9,0,9.00
12/03/2004,02:14,1195.00,1195.00,1194.75,1194.75,76,10,86.00
12/03/2004,02:15,1194.75,1194.75,1194.75,1194.75,0,24,24.00
12/03/2004,02:16,1194.75,1195.00,1194.75,1194.75,9,62,71.00
12/03/2004,02:18,1194.75,1194.75,1194.75,1194.75,0,8,8.00
12/03/2004,02:19,1194.50,1194.50,1194.50,1194.50,0,6,6.00
12/03/2004,02:22,1194.75,1194.75,1194.75,1194.75,21,0,21.00
12/03/2004,02:23,1195.00,1195.00,1195.00,1195.00,45,0,45.00
12/03/2004,02:24,1195.00,1195.00,1194.75,1194.75,15,12,27.00
12/03/2004,02:25,1194.75,1194.75,1194.75,1194.75,0,60,60.00
12/03/2004,02:26,1194.75,1194.75,1194.75,1194.75,0,10,10.00
12/03/2004,02:28,1194.75,1195.00,1194.75,1195.00,104,55,159.00
12/03/2004,02:29,1195.00,1195.00,1195.00,1195.00,8,0,8.00
12/03/2004,02:30,1195.00,1195.00,1195.00,1195.00,33,0,33.00
12/03/2004,02:31,1194.75,1195.00,1194.75,1194.75,20,19,39.00
12/03/2004,02:32,1194.75,1194.75,1194.75,1194.75,0,39,39.00
12/03/2004,02:33,1194.75,1194.75,1194.75,1194.75,0,1,1.00
12/03/2004,02:35,1194.50,1194.75,1194.50,1194.50,12,34,46.00
12/03/2004,02:36,1194.50,1194.50,1194.25,1194.25,0,43,43.00
12/03/2004,02:38,1194.50,1194.50,1194.50,1194.50,38,0,38.00
12/03/2004,02:39,1194.25,1194.25,1194.25,1194.25,0,1,1.00
12/03/2004,02:40,1194.50,1194.50,1194.50,1194.50,13,0,13.00
12/03/2004,02:43,1194.25,1194.25,1194.00,1194.00,0,160,160.00
12/03/2004,02:44,1194.25,1194.25,1194.00,1194.00,2,5,7.00
12/03/2004,02:46,1194.25,1194.25,1194.25,1194.25,35,0,35.00
12/03/2004,02:47,1194.25,1194.50,1194.25,1194.25,70,5,75.00
12/03/2004,02:48,1194.25,1194.25,1194.25,1194.25,0,10,10.00
12/03/2004,02:49,1194.50,1194.50,1194.25,1194.25,5,7,12.00
12/03/2004,02:50,1194.25,1194.25,1194.25,1194.25,0,1,1.00
12/03/2004,02:51,1194.25,1194.25,1194.25,1194.25,0,1,1.00
12/03/2004,02:52,1194.25,1194.25,1194.25,1194.25,0,17,17.00
12/03/2004,02:53,1194.50,1194.50,1194.50,1194.50,1,0,1.00
12/03/2004,02:55,1194.25,1194.25,1194.25,1194.25,0,4,4.00
12/03/2004,02:57,1194.25,1194.25,1194.25,1194.25,0,10,10.00
12/03/2004,02:58,1194.25,1194.25,1194.25,1194.25,0,3,3.00
12/03/2004,03:00,1194.00,1194.00,1194.00,1194.00,0,3,3.00
12/03/2004,03:01,1194.25,1194.25,1194.25,1194.25,5,0,5.00
12/03/2004,03:02,1194.00,1194.00,1194.00,1194.00,0,5,5.00
12/03/2004,03:03,1194.25,1194.25,1194.00,1194.00,1,1,2.00
12/03/2004,03:04,1194.25,1194.25,1194.25,1194.25,28,0,28.00
12/03/2004,03:05,1194.25,1194.25,1194.25,1194.25,12,0,12.00
12/03/2004,03:06,1194.25,1194.25,1194.00,1194.00,51,16,67.00
12/03/2004,03:08,1194.00,1194.25,1194.00,1194.25,21,5,26.00
12/03/2004,03:09,1194.25,1194.25,1194.25,1194.25,6,0,6.00
12/03/2004,03:12,1194.50,1194.50,1194.50,1194.50,10,0,10.00
12/03/2004,03:13,1194.50,1194.50,1194.50,1194.50,7,0,7.00
12/03/2004,03:14,1194.50,1194.50,1194.50,1194.50,2,0,2.00
12/03/2004,03:15,1194.50,1194.50,1194.50,1194.50,3,0,3.00
12/03/2004,03:16,1194.50,1194.50,1194.50,1194.50,1,0,1.00
12/03/2004,03:20,1194.50,1194.50,1194.50,1194.50,25,0,25.00
12/03/2004,03:21,1194.25,1194.25,1194.25,1194.25,0,4,4.00
12/03/2004,03:22,1194.25,1194.25,1194.25,1194.25,0,36,36.00
12/03/2004,03:23,1194.25,1194.25,1194.25,1194.25,0,1,1.00
12/03/2004,03:24,1194.50,1194.50,1194.50,1194.50,2,0,2.00
12/03/2004,03:25,1194.50,1194.50,1194.50,1194.50,54,0,54.00
12/03/2004,03:30,1194.75,1194.75,1194.75,1194.75,51,0,51.00
12/03/2004,03:31,1195.00,1195.00,1195.00,1195.00,108,0,108.00
12/03/2004,03:32,1195.00,1195.25,1195.00,1195.25,3,0,3.00
12/03/2004,03:33,1195.25,1195.25,1195.25,1195.25,21,0,21.00
12/03/2004,03:34,1195.25,1195.25,1195.00,1195.25,5,1,6.00
12/03/2004,03:35,1195.25,1195.25,1195.25,1195.25,36,0,36.00
12/03/2004,03:36,1195.25,1195.25,1195.25,1195.25,17,0,17.00
12/03/2004,03:37,1195.25,1195.75,1195.25,1195.75,66,4,70.00
12/03/2004,03:38,1195.50,1195.75,1195.50,1195.75,179,1,180.00
12/03/2004,03:39,1196.00,1196.00,1196.00,1196.00,7,0,7.00
12/03/2004,03:40,1195.75,1195.75,1195.75,1195.75,0,41,41.00
12/03/2004,03:41,1195.50,1195.50,1195.50,1195.50,0,16,16.00
12/03/2004,03:42,1195.50,1195.50,1195.50,1195.50,0,24,24.00
12/03/2004,03:43,1195.50,1195.50,1195.50,1195.50,0,3,3.00
12/03/2004,03:44,1195.50,1195.50,1195.50,1195.50,0,81,81.00
12/03/2004,03:45,1195.50,1195.50,1195.50,1195.50,0,36,36.00
12/03/2004,03:46,1195.50,1195.50,1195.25,1195.25,0,6,6.00
12/03/2004,03:47,1195.25,1195.25,1195.25,1195.25,0,5,5.00
12/03/2004,03:48,1195.50,1195.50,1195.50,1195.50,50,0,50.00
12/03/2004,03:49,1195.50,1195.50,1195.50,1195.50,30,0,30.00
12/03/2004,03:50,1195.50,1195.50,1195.50,1195.50,6,0,6.00
12/03/2004,03:51,1195.50,1195.50,1195.50,1195.50,26,0,26.00
12/03/2004,03:52,1195.75,1195.75,1195.75,1195.75,80,0,80.00
12/03/2004,03:53,1195.75,1195.75,1195.75,1195.75,152,0,152.00
12/03/2004,03:54,1195.75,1195.75,1195.75,1195.75,5,0,5.00
12/03/2004,03:55,1195.75,1195.75,1195.75,1195.75,2,0,2.00
12/03/2004,03:56,1195.75,1196.00,1195.75,1195.75,23,46,69.00
12/03/2004,03:58,1195.75,1195.75,1195.75,1195.75,0,2,2.00
12/03/2004,03:59,1195.50,1195.50,1195.25,1195.25,0,20,20.00
12/03/2004,04:00,1195.25,1195.50,1195.25,1195.50,3,10,13.00
12/03/2004,04:01,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/03/2004,04:02,1195.50,1195.50,1195.50,1195.50,27,0,27.00
12/03/2004,04:03,1195.50,1195.50,1195.50,1195.50,8,0,8.00
12/03/2004,04:04,1195.75,1195.75,1195.25,1195.25,1,1,2.00
12/03/2004,04:05,1195.50,1195.50,1195.50,1195.50,22,0,22.00
12/03/2004,04:06,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/03/2004,04:07,1195.50,1195.50,1195.50,1195.50,15,0,15.00
12/03/2004,04:08,1195.50,1195.50,1195.50,1195.50,14,0,14.00
12/03/2004,04:09,1195.50,1195.50,1195.50,1195.50,2,0,2.00
12/03/2004,04:11,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/03/2004,04:12,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/03/2004,04:13,1195.50,1195.50,1195.50,1195.50,0,4,4.00
12/03/2004,04:15,1195.50,1195.50,1195.50,1195.50,0,7,7.00
12/03/2004,04:19,1195.50,1195.50,1195.50,1195.50,0,5,5.00
12/03/2004,04:20,1195.75,1195.75,1195.75,1195.75,9,0,9.00
12/03/2004,04:21,1195.75,1195.75,1195.75,1195.75,10,0,10.00
12/03/2004,04:23,1195.75,1195.75,1195.75,1195.75,10,0,10.00
12/03/2004,04:24,1195.50,1195.50,1195.50,1195.50,0,124,124.00
12/03/2004,04:25,1195.50,1195.50,1195.50,1195.50,0,2,2.00
12/03/2004,04:27,1195.50,1195.50,1195.50,1195.50,0,2,2.00
12/03/2004,04:29,1195.50,1195.50,1195.50,1195.50,0,3,3.00
12/03/2004,04:30,1195.75,1195.75,1195.50,1195.50,10,5,15.00
12/03/2004,04:31,1195.75,1195.75,1195.75,1195.75,41,0,41.00
12/03/2004,04:32,1195.75,1195.75,1195.75,1195.75,20,0,20.00
12/03/2004,04:33,1195.75,1195.75,1195.75,1195.75,15,0,15.00
12/03/2004,04:34,1195.75,1195.75,1195.75,1195.75,15,0,15.00
12/03/2004,04:35,1195.75,1195.75,1195.75,1195.75,41,0,41.00
12/03/2004,04:36,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/03/2004,04:37,1195.75,1195.75,1195.75,1195.75,4,0,4.00
12/03/2004,04:38,1195.75,1196.00,1195.75,1196.00,14,0,14.00
12/03/2004,04:43,1195.75,1195.75,1195.75,1195.75,0,2,2.00
12/03/2004,04:44,1195.75,1195.75,1195.75,1195.75,0,6,6.00
12/03/2004,04:45,1195.75,1195.75,1195.75,1195.75,0,2,2.00
12/03/2004,04:46,1195.75,1195.75,1195.75,1195.75,0,4,4.00
12/03/2004,04:48,1195.75,1195.75,1195.75,1195.75,0,78,78.00
12/03/2004,04:49,1195.75,1195.75,1195.75,1195.75,0,4,4.00
12/03/2004,04:50,1195.75,1195.75,1195.75,1195.75,0,2,2.00
12/03/2004,04:51,1195.75,1195.75,1195.75,1195.75,0,1,1.00
12/03/2004,04:53,1195.75,1195.75,1195.75,1195.75,0,3,3.00
12/03/2004,04:54,1195.75,1196.00,1195.75,1196.00,1,2,3.00
12/03/2004,04:57,1195.75,1195.75,1195.75,1195.75,0,5,5.00
12/03/2004,04:58,1195.75,1195.75,1195.75,1195.75,0,7,7.00
12/03/2004,04:59,1195.75,1195.75,1195.50,1195.75,28,17,45.00
12/03/2004,05:00,1195.75,1195.75,1195.75,1195.75,28,0,28.00
12/03/2004,05:01,1195.75,1195.75,1195.50,1195.50,3,3,6.00
12/03/2004,05:03,1195.75,1195.75,1195.75,1195.75,55,0,55.00
12/03/2004,05:05,1195.75,1195.75,1195.75,1195.75,2,0,2.00
12/03/2004,05:06,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/03/2004,05:07,1195.50,1195.50,1195.50,1195.50,0,4,4.00
12/03/2004,05:10,1195.50,1195.50,1195.50,1195.50,0,45,45.00
12/03/2004,05:11,1195.75,1195.75,1195.75,1195.75,30,0,30.00
12/03/2004,05:12,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/03/2004,05:13,1195.75,1195.75,1195.75,1195.75,26,0,26.00
12/03/2004,05:14,1195.75,1195.75,1195.75,1195.75,33,0,33.00
12/03/2004,05:16,1195.75,1196.00,1195.75,1195.75,7,2,9.00
12/03/2004,05:17,1195.75,1196.00,1195.75,1196.00,50,1,51.00
12/03/2004,05:18,1195.75,1195.75,1195.75,1195.75,0,1,1.00
12/03/2004,05:19,1195.75,1195.75,1195.75,1195.75,0,2,2.00
12/03/2004,05:21,1196.00,1196.00,1195.75,1196.00,5,1,6.00
12/03/2004,05:22,1195.75,1195.75,1195.75,1195.75,0,6,6.00
12/03/2004,05:25,1195.75,1195.75,1195.75,1195.75,0,2,2.00
12/03/2004,05:26,1195.75,1195.75,1195.75,1195.75,0,7,7.00
12/03/2004,05:27,1195.75,1195.75,1195.75,1195.75,0,9,9.00
12/03/2004,05:28,1195.75,1196.00,1195.75,1196.00,9,4,13.00
12/03/2004,05:31,1195.75,1195.75,1195.75,1195.75,0,59,59.00
12/03/2004,05:33,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/03/2004,05:34,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/03/2004,05:35,1195.50,1195.50,1195.50,1195.50,0,206,206.00
12/03/2004,05:36,1195.75,1195.75,1195.75,1195.75,1,0,1.00
12/03/2004,05:37,1195.50,1195.50,1195.25,1195.25,0,27,27.00
12/03/2004,05:38,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/03/2004,05:39,1195.50,1195.50,1195.50,1195.50,4,0,4.00
12/03/2004,05:40,1195.75,1195.75,1195.75,1195.75,200,0,200.00
12/03/2004,05:41,1195.75,1195.75,1195.75,1195.75,8,0,8.00
12/03/2004,05:42,1195.75,1195.75,1195.75,1195.75,2,0,2.00
12/03/2004,05:43,1195.75,1195.75,1195.75,1195.75,11,0,11.00
12/03/2004,05:44,1195.75,1195.75,1195.50,1195.50,1,110,111.00
12/03/2004,05:45,1195.50,1195.50,1195.50,1195.50,0,94,94.00
12/03/2004,05:46,1195.50,1195.50,1195.50,1195.50,0,2,2.00
12/03/2004,05:47,1195.50,1195.50,1195.50,1195.50,0,2,2.00
12/03/2004,05:48,1195.50,1195.50,1195.25,1195.25,0,159,159.00
12/03/2004,05:49,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/03/2004,05:50,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/03/2004,05:51,1195.50,1195.50,1195.25,1195.25,20,50,70.00
12/03/2004,05:52,1195.25,1195.25,1195.25,1195.25,0,10,10.00
12/03/2004,05:53,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/03/2004,05:54,1195.50,1195.50,1195.25,1195.25,10,1,11.00
12/03/2004,05:55,1195.25,1195.50,1195.25,1195.50,1,2,3.00
12/03/2004,05:56,1195.25,1195.25,1195.25,1195.25,0,5,5.00
12/03/2004,05:57,1195.25,1195.25,1195.00,1195.25,91,117,208.00
12/03/2004,05:58,1195.25,1195.25,1195.25,1195.25,56,0,56.00
12/03/2004,06:00,1195.00,1195.25,1195.00,1195.25,5,1,6.00
12/03/2004,06:01,1195.00,1195.25,1195.00,1195.25,63,97,160.00
12/03/2004,06:03,1195.50,1195.50,1195.50,1195.50,14,0,14.00
12/03/2004,06:04,1195.50,1195.50,1195.50,1195.50,8,0,8.00
12/03/2004,06:05,1195.50,1195.50,1195.50,1195.50,2,0,2.00
12/03/2004,06:07,1195.50,1195.50,1195.50,1195.50,30,0,30.00
12/03/2004,06:08,1195.50,1195.50,1195.50,1195.50,1,0,1.00
12/03/2004,06:09,1195.75,1196.00,1195.75,1195.75,32,4,36.00
12/03/2004,06:10,1195.75,1195.75,1195.75,1195.75,0,8,8.00
12/03/2004,06:12,1195.75,1195.75,1195.75,1195.75,0,15,15.00
12/03/2004,06:13,1195.75,1195.75,1195.75,1195.75,0,11,11.00
12/03/2004,06:14,1196.00,1196.00,1196.00,1196.00,9,0,9.00
12/03/2004,06:15,1196.00,1196.00,1195.75,1195.75,1,7,8.00
12/03/2004,06:16,1195.75,1195.75,1195.75,1195.75,0,1,1.00
12/03/2004,06:17,1195.75,1195.75,1195.50,1195.75,53,2,55.00
12/03/2004,06:18,1195.75,1196.00,1195.75,1196.00,2,0,2.00
12/03/2004,06:19,1195.75,1195.75,1195.75,1195.75,0,15,15.00
12/03/2004,06:20,1195.75,1195.75,1195.75,1195.75,0,10,10.00
12/03/2004,06:21,1195.75,1196.00,1195.75,1196.00,1,1,2.00
12/03/2004,06:22,1196.00,1196.00,1196.00,1196.00,1,0,1.00
12/03/2004,06:23,1195.75,1195.75,1195.75,1195.75,0,10,10.00
12/03/2004,06:24,1195.75,1196.00,1195.75,1196.00,1,20,21.00
12/03/2004,06:28,1196.00,1196.00,1196.00,1196.00,1,0,1.00
12/03/2004,06:29,1196.00,1196.00,1195.75,1195.75,1,1,2.00
12/03/2004,06:30,1195.75,1196.00,1195.75,1196.00,1,4,5.00
12/03/2004,06:31,1195.75,1196.00,1195.75,1195.75,1,2,3.00
12/03/2004,06:32,1196.00,1196.00,1196.00,1196.00,1,0,1.00
12/03/2004,06:33,1195.75,1196.00,1195.75,1195.75,2,6,8.00
12/03/2004,06:34,1195.75,1195.75,1195.75,1195.75,0,9,9.00
12/03/2004,06:35,1195.75,1196.00,1195.75,1196.00,1,1,2.00
12/03/2004,06:36,1195.75,1196.00,1195.75,1195.75,1,107,108.00
12/03/2004,06:37,1195.75,1196.00,1195.75,1195.75,1,7,8.00
12/03/2004,06:38,1195.50,1195.75,1195.50,1195.75,7,1,8.00
12/03/2004,06:39,1196.00,1196.00,1196.00,1196.00,27,0,27.00
12/03/2004,06:40,1195.75,1196.25,1195.75,1196.00,355,114,469.00
12/03/2004,06:41,1195.75,1195.75,1195.75,1195.75,0,50,50.00
12/03/2004,06:42,1195.75,1195.75,1195.75,1195.75,0,6,6.00
12/03/2004,06:43,1195.50,1195.75,1195.50,1195.50,29,27,56.00
12/03/2004,06:44,1195.50,1195.50,1195.50,1195.50,0,1,1.00
12/03/2004,06:45,1195.50,1195.75,1195.50,1195.50,8,81,89.00
12/03/2004,06:46,1195.75,1195.75,1195.50,1195.50,9,2,11.00
12/03/2004,06:47,1195.50,1195.75,1195.50,1195.50,1,37,38.00
12/03/2004,06:48,1195.50,1195.75,1195.50,1195.50,3,28,31.00
12/03/2004,06:49,1195.50,1195.50,1195.50,1195.50,0,11,11.00
12/03/2004,06:50,1195.50,1195.50,1195.50,1195.50,0,53,53.00
12/03/2004,06:51,1195.75,1195.75,1195.25,1195.25,15,56,71.00
12/03/2004,06:52,1195.50,1195.50,1195.25,1195.25,6,28,34.00
12/03/2004,06:53,1195.50,1195.50,1195.25,1195.25,2,2,4.00
12/03/2004,06:54,1195.50,1195.50,1195.50,1195.50,2,0,2.00
12/03/2004,06:55,1195.50,1195.50,1195.25,1195.50,19,3,22.00
12/03/2004,06:57,1195.25,1195.25,1195.25,1195.25,0,120,120.00
12/03/2004,06:58,1195.25,1195.25,1195.00,1195.00,0,22,22.00
12/03/2004,06:59,1195.25,1195.50,1195.25,1195.50,33,2,35.00
12/03/2004,07:00,1195.50,1195.50,1195.25,1195.25,6,1,7.00
12/03/2004,07:01,1195.50,1195.50,1195.50,1195.50,4,0,4.00
12/03/2004,07:02,1195.50,1195.50,1195.00,1195.25,63,281,344.00
12/03/2004,07:03,1195.25,1195.50,1195.00,1195.00,101,196,297.00
12/03/2004,07:04,1195.00,1195.00,1194.75,1195.00,14,35,49.00
12/03/2004,07:05,1195.00,1195.00,1195.00,1195.00,25,0,25.00
12/03/2004,07:06,1194.75,1195.00,1194.75,1195.00,7,10,17.00
12/03/2004,07:07,1194.75,1195.25,1194.75,1195.00,274,109,383.00
12/03/2004,07:08,1195.00,1195.50,1195.00,1195.25,107,103,210.00
12/03/2004,07:09,1195.25,1195.50,1195.25,1195.50,2,86,88.00
12/03/2004,07:10,1195.25,1195.50,1195.25,1195.50,220,3,223.00
12/03/2004,07:11,1195.50,1195.75,1195.50,1195.75,157,0,157.00
12/03/2004,07:12,1195.75,1196.00,1195.75,1196.00,87,15,102.00
12/03/2004,07:13,1196.00,1196.00,1195.75,1196.00,292,44,336.00
12/03/2004,07:14,1196.00,1196.25,1196.00,1196.25,112,5,117.00
12/03/2004,07:15,1196.25,1196.25,1196.00,1196.00,16,9,25.00
12/03/2004,07:16,1196.25,1196.25,1195.75,1195.75,21,175,196.00
12/03/2004,07:17,1196.00,1196.25,1195.75,1196.25,51,5,56.00
12/03/2004,07:18,1196.00,1196.25,1195.75,1195.75,10,44,54.00
12/03/2004,07:19,1195.75,1196.00,1195.75,1196.00,36,124,160.00
12/03/2004,07:20,1196.00,1196.25,1196.00,1196.00,39,46,85.00
12/03/2004,07:21,1196.00,1196.25,1195.75,1196.00,15,139,154.00
12/03/2004,07:22,1196.00,1196.25,1196.00,1196.25,23,115,138.00
12/03/2004,07:23,1196.00,1196.25,1196.00,1196.00,6,18,24.00
12/03/2004,07:24,1196.25,1196.25,1195.75,1196.00,6,297,303.00
12/03/2004,07:25,1196.00,1196.00,1195.50,1195.50,40,196,236.00
12/03/2004,07:26,1195.50,1195.75,1195.50,1195.75,63,131,194.00
12/03/2004,07:27,1195.50,1195.50,1195.00,1195.50,111,168,279.00
12/03/2004,07:28,1195.50,1195.75,1195.25,1195.75,82,1,83.00
12/03/2004,07:29,1195.75,1196.00,1195.50,1195.75,219,105,324.00
12/03/2004,07:30,1195.75,1196.00,1192.75,1192.75,226,783,1009.00
12/03/2004,07:31,1192.75,1193.75,1185.75,1191.25,3839,7034,10873.00
12/03/2004,07:32,1191.25,1192.25,1191.00,1191.00,2114,2801,4915.00
12/03/2004,07:33,1191.00,1191.75,1190.50,1191.00,1111,1412,2523.00
12/03/2004,07:34,1191.25,1192.00,1191.00,1191.50,1207,1148,2355.00
12/03/2004,07:35,1191.50,1191.75,1190.75,1190.75,518,1347,1865.00
12/03/2004,07:36,1190.75,1191.50,1190.50,1190.75,921,1345,2266.00
12/03/2004,07:37,1190.50,1190.75,1190.00,1190.00,224,1961,2185.00
12/03/2004,07:38,1190.00,1190.00,1188.75,1189.50,1330,1691,3021.00
12/03/2004,07:39,1189.50,1190.75,1189.50,1190.75,1851,224,2075.00
12/03/2004,07:40,1190.75,1191.25,1190.50,1191.00,739,305,1044.00
12/03/2004,07:41,1191.25,1192.00,1191.25,1191.50,846,443,1289.00
12/03/2004,07:42,1191.75,1192.00,1191.25,1191.50,330,328,658.00
12/03/2004,07:43,1191.50,1191.75,1191.00,1191.50,234,340,574.00
12/03/2004,07:44,1191.25,1191.25,1190.75,1191.00,275,732,1007.00
12/03/2004,07:45,1191.00,1192.00,1191.00,1191.50,821,226,1047.00
12/03/2004,07:46,1191.50,1192.00,1191.25,1191.50,315,328,643.00
12/03/2004,07:47,1191.50,1191.50,1191.25,1191.50,34,14,48.00
12/03/2004,07:48,1191.50,1191.50,1191.25,1191.25,6,116,122.00
12/03/2004,07:49,1191.25,1191.25,1190.75,1191.25,260,427,687.00
12/03/2004,07:50,1191.25,1191.50,1191.25,1191.50,68,19,87.00
12/03/2004,07:51,1191.25,1191.25,1191.00,1191.25,105,90,195.00
12/03/2004,07:52,1191.25,1191.50,1191.25,1191.25,32,74,106.00
12/03/2004,07:53,1191.50,1191.50,1191.25,1191.25,52,7,59.00
12/03/2004,07:54,1191.25,1191.25,1190.75,1191.00,73,704,777.00
12/03/2004,07:55,1190.75,1191.00,1190.75,1191.00,249,8,257.00
12/03/2004,07:56,1191.00,1191.25,1190.75,1190.75,306,687,993.00
12/03/2004,07:57,1190.75,1191.00,1190.50,1190.50,281,874,1155.00
12/03/2004,07:58,1190.50,1190.75,1190.50,1190.75,75,258,333.00
12/03/2004,07:59,1190.50,1190.50,1189.75,1189.75,206,1886,2092.00
12/03/2004,08:00,1189.75,1190.75,1189.75,1190.25,1583,1389,2972.00
12/03/2004,08:01,1190.25,1190.50,1189.75,1189.75,455,570,1025.00
12/03/2004,08:02,1190.00,1190.00,1189.75,1189.75,166,442,608.00
12/03/2004,08:03,1189.75,1190.25,1189.75,1189.75,302,356,658.00
12/03/2004,08:04,1189.75,1190.50,1189.50,1190.25,472,254,726.00
12/03/2004,08:05,1190.25,1190.50,1190.00,1190.50,369,234,603.00
12/03/2004,08:06,1190.25,1190.75,1190.25,1190.75,378,15,393.00
12/03/2004,08:07,1190.75,1191.00,1190.50,1190.50,245,105,350.00
12/03/2004,08:08,1190.50,1190.75,1190.50,1190.50,11,164,175.00
12/03/2004,08:09,1190.50,1190.75,1190.25,1190.25,19,103,122.00
12/03/2004,08:10,1190.50,1190.75,1190.00,1190.00,134,922,1056.00
12/03/2004,08:11,1190.00,1190.25,1189.50,1189.75,470,1465,1935.00
12/03/2004,08:12,1189.75,1190.50,1189.75,1190.50,830,27,857.00
12/03/2004,08:13,1190.50,1190.50,1189.75,1190.00,86,165,251.00
12/03/2004,08:14,1190.00,1190.25,1190.00,1190.25,50,70,120.00
12/03/2004,08:15,1190.25,1190.50,1190.00,1190.00,41,58,99.00
12/03/2004,08:16,1190.25,1190.75,1190.00,1190.25,282,49,331.00
12/03/2004,08:17,1190.25,1190.75,1190.25,1190.50,369,87,456.00
12/03/2004,08:18,1190.75,1191.50,1190.75,1191.00,327,348,675.00
12/03/2004,08:19,1191.00,1191.00,1190.75,1190.75,125,112,237.00
12/03/2004,08:20,1190.75,1190.75,1190.50,1190.75,74,49,123.00
12/03/2004,08:21,1190.75,1190.75,1190.50,1190.75,46,25,71.00
12/03/2004,08:22,1190.75,1191.00,1190.75,1190.75,47,4,51.00
12/03/2004,08:23,1190.75,1191.00,1190.75,1191.00,26,4,30.00
12/03/2004,08:24,1190.75,1191.25,1190.75,1191.25,55,11,66.00
12/03/2004,08:25,1191.00,1191.25,1191.00,1191.25,19,96,115.00
12/03/2004,08:26,1191.00,1191.75,1191.00,1191.50,981,208,1189.00
12/03/2004,08:27,1191.75,1191.75,1190.50,1191.25,472,970,1442.00
12/03/2004,08:28,1191.25,1191.50,1190.50,1190.75,271,376,647.00
12/03/2004,08:29,1190.75,1190.75,1190.25,1190.50,62,317,379.00
12/03/2004,08:30,1190.25,1191.00,1190.00,1190.00,471,1811,2282.00
12/03/2004,08:31,1190.25,1190.50,1189.75,1190.00,1499,1456,2955.00
12/03/2004,08:32,1190.25,1191.00,1190.00,1190.75,1450,838,2288.00
12/03/2004,08:33,1190.75,1190.75,1189.75,1190.00,1239,4247,5486.00
12/03/2004,08:34,1190.00,1190.00,1189.25,1189.75,1744,1833,3577.00
12/03/2004,08:35,1189.50,1189.75,1188.75,1189.25,2835,2933,5768.00
12/03/2004,08:36,1189.25,1189.75,1188.75,1189.50,1237,758,1995.00
12/03/2004,08:37,1189.75,1191.00,1189.50,1190.75,4339,511,4850.00
12/03/2004,08:38,1190.75,1191.25,1190.50,1190.75,1361,1338,2699.00
12/03/2004,08:39,1191.00,1192.00,1190.75,1191.75,4801,1426,6227.00
12/03/2004,08:40,1192.00,1192.50,1191.75,1192.50,4145,1974,6119.00
12/03/2004,08:41,1192.50,1193.50,1192.00,1193.00,5699,3216,8915.00
12/03/2004,08:42,1193.00,1193.25,1192.75,1192.75,1194,2443,3637.00
12/03/2004,08:43,1192.75,1194.75,1192.75,1194.50,6187,4312,10499.00
12/03/2004,08:44,1194.50,1194.50,1194.00,1194.25,4700,2654,7354.00
12/03/2004,08:45,1194.00,1194.75,1194.00,1194.50,3150,1813,4963.00
12/03/2004,08:46,1194.50,1194.75,1194.00,1194.50,1363,1861,3224.00
12/03/2004,08:47,1194.25,1194.50,1193.50,1193.50,738,3650,4388.00
12/03/2004,08:48,1193.75,1194.00,1193.50,1193.75,994,1271,2265.00
12/03/2004,08:49,1194.00,1194.00,1193.50,1193.75,172,835,1007.00
12/03/2004,08:50,1193.75,1194.50,1193.50,1194.25,1406,638,2044.00
12/03/2004,08:51,1194.50,1194.50,1193.50,1193.75,801,2374,3175.00
12/03/2004,08:52,1193.50,1193.75,1193.25,1193.50,282,1196,1478.00
12/03/2004,08:53,1193.50,1194.25,1193.50,1193.75,1305,662,1967.00
12/03/2004,08:54,1194.00,1194.50,1193.75,1193.75,1225,651,1876.00
12/03/2004,08:55,1193.75,1194.25,1193.50,1193.75,431,1100,1531.00
12/03/2004,08:56,1193.75,1194.75,1193.50,1194.50,1566,285,1851.00
12/03/2004,08:57,1194.75,1195.25,1194.00,1194.00,2375,2802,5177.00
12/03/2004,08:58,1194.00,1194.25,1193.75,1194.25,1678,491,2169.00
12/03/2004,08:59,1194.25,1195.25,1194.00,1195.00,2610,554,3164.00
12/03/2004,09:00,1195.00,1195.25,1194.75,1194.75,943,342,1285.00
12/03/2004,09:01,1194.75,1197.25,1194.75,1197.00,8901,3210,12111.00
12/03/2004,09:02,1196.75,1197.25,1196.25,1196.50,2038,2224,4262.00
12/03/2004,09:03,1196.50,1197.25,1196.50,1197.25,3199,868,4067.00
12/03/2004,09:04,1197.25,1197.75,1196.25,1196.25,2227,3098,5325.00
12/03/2004,09:05,1196.25,1197.50,1196.25,1197.25,4015,1128,5143.00
12/03/2004,09:06,1197.25,1197.75,1196.75,1197.75,3039,1708,4747.00
12/03/2004,09:07,1197.75,1198.50,1197.25,1198.25,4121,1555,5676.00
12/03/2004,09:08,1198.25,1198.25,1197.25,1197.25,1149,3368,4517.00
12/03/2004,09:09,1197.25,1197.75,1197.25,1197.50,2133,1602,3735.00
12/03/2004,09:10,1197.50,1197.50,1197.00,1197.25,1788,1387,3175.00
12/03/2004,09:11,1197.00,1197.25,1196.50,1196.75,1033,1752,2785.00
12/03/2004,09:12,1196.75,1197.50,1196.25,1196.75,2320,2609,4929.00
12/03/2004,09:13,1196.75,1197.25,1196.50,1196.75,870,1308,2178.00
12/03/2004,09:14,1196.75,1196.75,1195.75,1196.00,650,2407,3057.00
12/03/2004,09:15,1196.25,1196.50,1195.00,1195.25,1130,3946,5076.00
12/03/2004,09:16,1195.25,1195.50,1195.00,1195.00,1385,4972,6357.00
12/03/2004,09:17,1195.00,1195.25,1193.00,1193.25,3851,9483,13334.00
12/03/2004,09:18,1193.25,1193.75,1192.50,1193.00,2226,4498,6724.00
12/03/2004,09:19,1193.00,1193.25,1192.25,1192.75,1467,2644,4111.00
12/03/2004,09:20,1192.50,1193.00,1192.00,1192.75,2115,3286,5401.00
12/03/2004,09:21,1192.50,1193.50,1192.00,1193.25,3027,1699,4726.00
12/03/2004,09:22,1193.25,1193.50,1192.75,1193.25,1548,426,1974.00
12/03/2004,09:23,1193.25,1193.25,1191.75,1192.50,1299,3094,4393.00
12/03/2004,09:24,1192.50,1193.00,1192.00,1192.25,716,1093,1809.00
12/03/2004,09:25,1192.50,1193.25,1192.25,1193.00,1984,1088,3072.00
12/03/2004,09:26,1193.00,1193.00,1191.25,1191.25,665,4905,5570.00
12/03/2004,09:27,1191.25,1191.50,1190.50,1191.00,2912,3070,5982.00
12/03/2004,09:28,1191.00,1191.25,1190.00,1190.25,1535,3794,5329.00
12/03/2004,09:29,1190.50,1191.50,1190.25,1191.50,2120,982,3102.00
12/03/2004,09:30,1191.50,1192.00,1191.00,1191.25,1034,1200,2234.00
12/03/2004,09:31,1191.25,1191.25,1190.25,1191.00,1586,2424,4010.00
12/03/2004,09:32,1190.75,1191.75,1190.75,1191.50,907,372,1279.00
12/03/2004,09:33,1191.50,1191.75,1191.25,1191.25,1109,1052,2161.00
12/03/2004,09:34,1191.25,1191.50,1190.50,1191.50,1035,2290,3325.00
12/03/2004,09:35,1191.50,1191.75,1191.25,1191.75,627,500,1127.00
12/03/2004,09:36,1191.50,1191.75,1190.75,1190.75,423,968,1391.00
12/03/2004,09:37,1190.75,1191.25,1190.75,1190.75,1290,822,2112.00
12/03/2004,09:38,1191.00,1191.75,1191.00,1191.50,1184,509,1693.00
12/03/2004,09:39,1191.50,1191.75,1191.50,1191.50,1327,621,1948.00
12/03/2004,09:40,1191.75,1191.75,1190.75,1191.00,301,1796,2097.00
12/03/2004,09:41,1191.00,1191.25,1190.50,1190.50,1256,2622,3878.00
12/03/2004,09:42,1190.50,1190.50,1189.25,1189.50,1614,5104,6718.00
12/03/2004,09:43,1189.50,1190.75,1189.50,1190.00,3258,1284,4542.00
12/03/2004,09:44,1190.00,1190.75,1190.00,1190.50,1090,66,1156.00
12/03/2004,09:45,1190.50,1191.25,1190.50,1191.00,1196,848,2044.00
12/03/2004,09:46,1191.25,1191.50,1190.75,1190.75,826,965,1791.00
12/03/2004,09:47,1191.00,1191.25,1190.50,1190.75,285,502,787.00
12/03/2004,09:48,1190.75,1191.00,1190.50,1190.75,411,381,792.00
12/03/2004,09:49,1190.75,1191.00,1190.25,1190.25,870,1624,2494.00
12/03/2004,09:50,1190.25,1190.50,1189.75,1190.25,1840,3231,5071.00
12/03/2004,09:51,1190.25,1190.25,1189.75,1190.00,684,1727,2411.00
12/03/2004,09:52,1190.25,1190.75,1190.00,1190.25,1703,927,2630.00
12/03/2004,09:53,1190.25,1191.50,1190.25,1191.25,3502,842,4344.00
12/03/2004,09:54,1191.25,1192.25,1191.00,1192.00,3980,657,4637.00
12/03/2004,09:55,1192.00,1192.75,1191.75,1192.50,3057,1213,4270.00
12/03/2004,09:56,1192.25,1193.25,1192.25,1192.50,2870,906,3776.00
12/03/2004,09:57,1192.50,1192.75,1192.25,1192.75,1059,1080,2139.00
12/03/2004,09:58,1192.75,1192.75,1192.00,1192.50,482,671,1153.00
12/03/2004,09:59,1192.50,1192.75,1192.00,1192.00,1085,1705,2790.00
12/03/2004,10:00,1192.00,1192.25,1191.75,1192.00,232,952,1184.00
12/03/2004,10:01,1192.00,1192.75,1192.00,1192.50,1071,645,1716.00
12/03/2004,10:02,1192.50,1192.75,1192.00,1192.25,364,563,927.00
12/03/2004,10:03,1192.25,1192.50,1192.25,1192.50,500,159,659.00
12/03/2004,10:04,1192.50,1193.50,1192.50,1193.25,2611,1152,3763.00
12/03/2004,10:05,1193.25,1193.50,1193.00,1193.00,651,676,1327.00
12/03/2004,10:06,1193.25,1193.50,1192.75,1193.00,483,591,1074.00
12/03/2004,10:07,1193.00,1193.75,1193.00,1193.75,1624,637,2261.00
12/03/2004,10:08,1193.75,1194.25,1193.50,1193.75,2577,1007,3584.00
12/03/2004,10:09,1193.50,1193.75,1193.50,1193.50,506,171,677.00
12/03/2004,10:10,1193.50,1193.75,1192.50,1192.50,121,1587,1708.00
12/03/2004,10:11,1192.50,1193.25,1192.50,1193.00,741,473,1214.00
12/03/2004,10:12,1193.25,1193.50,1192.75,1193.00,478,624,1102.00
12/03/2004,10:13,1193.00,1193.50,1193.00,1193.50,503,521,1024.00
12/03/2004,10:14,1193.50,1193.50,1192.75,1193.25,205,609,814.00
12/03/2004,10:15,1193.00,1193.75,1193.00,1193.50,916,330,1246.00
12/03/2004,10:16,1193.50,1193.75,1193.25,1193.50,277,374,651.00
12/03/2004,10:17,1193.50,1194.25,1193.25,1194.00,1954,169,2123.00
12/03/2004,10:18,1194.00,1194.75,1194.00,1194.50,2546,718,3264.00
12/03/2004,10:19,1194.50,1194.50,1194.00,1194.00,332,785,1117.00
12/03/2004,10:20,1194.25,1194.25,1193.75,1193.75,105,518,623.00
12/03/2004,10:21,1194.00,1194.00,1193.25,1193.25,45,1516,1561.00
12/03/2004,10:22,1193.25,1193.75,1193.25,1193.50,121,222,343.00
12/03/2004,10:23,1193.50,1194.00,1193.50,1193.75,419,39,458.00
12/03/2004,10:24,1193.75,1194.00,1193.50,1193.50,27,302,329.00
12/03/2004,10:25,1193.25,1193.75,1193.25,1193.25,569,488,1057.00
12/03/2004,10:26,1193.25,1193.50,1192.75,1192.75,133,1247,1380.00
12/03/2004,10:27,1192.75,1193.25,1192.75,1193.25,641,273,914.00
12/03/2004,10:28,1193.00,1193.50,1193.00,1193.25,515,392,907.00
12/03/2004,10:29,1193.25,1193.75,1193.25,1193.75,924,525,1449.00
12/03/2004,10:30,1193.75,1193.75,1193.00,1193.00,94,1071,1165.00
12/03/2004,10:31,1193.00,1193.50,1192.75,1193.00,755,704,1459.00
12/03/2004,10:32,1193.00,1193.50,1192.75,1193.25,519,233,752.00
12/03/2004,10:33,1193.25,1194.00,1193.25,1193.75,605,123,728.00
12/03/2004,10:34,1193.75,1194.25,1193.25,1194.25,1472,343,1815.00
12/03/2004,10:35,1194.25,1195.00,1194.25,1194.75,2600,1880,4480.00
12/03/2004,10:36,1194.75,1194.75,1194.25,1194.25,296,691,987.00
12/03/2004,10:37,1194.50,1194.75,1194.25,1194.50,324,656,980.00
12/03/2004,10:38,1194.50,1194.50,1194.25,1194.25,17,622,639.00
12/03/2004,10:39,1194.50,1194.75,1194.25,1194.50,619,526,1145.00
12/03/2004,10:40,1194.50,1194.75,1194.25,1194.50,496,99,595.00
12/03/2004,10:41,1194.50,1194.75,1194.50,1194.75,280,14,294.00
12/03/2004,10:42,1194.75,1194.75,1194.00,1194.00,23,1373,1396.00
12/03/2004,10:43,1194.25,1194.25,1193.75,1194.00,563,691,1254.00
12/03/2004,10:44,1194.00,1194.50,1193.75,1194.50,940,103,1043.00
12/03/2004,10:45,1194.50,1194.50,1193.75,1194.00,517,522,1039.00
12/03/2004,10:46,1194.00,1194.25,1193.75,1194.00,420,69,489.00
12/03/2004,10:47,1194.00,1194.00,1193.75,1193.75,124,456,580.00
12/03/2004,10:48,1193.75,1194.00,1193.75,1193.75,23,252,275.00
12/03/2004,10:49,1193.75,1193.75,1193.50,1193.75,460,791,1251.00
12/03/2004,10:50,1193.50,1193.75,1193.50,1193.75,424,262,686.00
12/03/2004,10:51,1193.75,1194.00,1193.75,1193.75,49,73,122.00
12/03/2004,10:52,1193.75,1194.50,1193.75,1194.25,1297,394,1691.00
12/03/2004,10:53,1194.50,1194.50,1194.00,1194.25,553,385,938.00
12/03/2004,10:54,1194.25,1194.50,1193.75,1193.75,26,871,897.00
12/03/2004,10:55,1193.75,1194.50,1193.75,1194.25,368,207,575.00
12/03/2004,10:56,1194.25,1194.25,1194.00,1194.25,117,171,288.00
12/03/2004,10:57,1194.00,1194.50,1194.00,1194.25,491,100,591.00
12/03/2004,10:58,1194.25,1194.25,1194.00,1194.25,11,19,30.00
12/03/2004,10:59,1194.25,1194.50,1194.25,1194.50,589,1,590.00
12/03/2004,11:00,1194.50,1194.50,1193.75,1194.00,287,1124,1411.00
12/03/2004,11:01,1194.25,1194.25,1194.00,1194.25,778,86,864.00
12/03/2004,11:02,1194.25,1194.50,1194.25,1194.25,167,293,460.00
12/03/2004,11:03,1194.00,1194.75,1194.00,1194.25,930,1079,2009.00
12/03/2004,11:04,1194.25,1194.50,1194.25,1194.25,5,131,136.00
12/03/2004,11:05,1194.50,1194.50,1194.00,1194.00,94,268,362.00
12/03/2004,11:06,1194.00,1194.25,1194.00,1194.25,498,5,503.00
12/03/2004,11:07,1194.25,1194.25,1194.00,1194.25,206,70,276.00
12/03/2004,11:08,1194.25,1194.50,1193.75,1194.00,511,1400,1911.00
12/03/2004,11:09,1194.00,1194.25,1193.75,1194.00,344,265,609.00
12/03/2004,11:10,1194.25,1194.25,1193.50,1193.50,25,595,620.00
12/03/2004,11:11,1193.50,1193.75,1193.25,1193.50,392,1106,1498.00
12/03/2004,11:12,1193.50,1194.00,1193.50,1194.00,307,205,512.00
12/03/2004,11:13,1193.75,1194.00,1193.75,1194.00,570,52,622.00
12/03/2004,11:14,1194.25,1194.25,1194.00,1194.00,36,115,151.00
12/03/2004,11:15,1194.25,1194.25,1193.75,1194.25,115,286,401.00
12/03/2004,11:16,1194.00,1194.50,1194.00,1194.50,1258,386,1644.00
12/03/2004,11:17,1194.25,1194.50,1194.25,1194.25,93,25,118.00
12/03/2004,11:18,1194.50,1195.00,1194.50,1194.50,1278,232,1510.00
12/03/2004,11:19,1194.75,1195.00,1194.50,1194.75,366,514,880.00
12/03/2004,11:20,1194.50,1194.75,1194.50,1194.75,38,26,64.00
12/03/2004,11:21,1194.75,1195.00,1194.50,1194.75,240,47,287.00
12/03/2004,11:22,1195.00,1195.00,1194.50,1194.50,14,202,216.00
12/03/2004,11:23,1194.50,1194.75,1194.00,1194.50,144,673,817.00
12/03/2004,11:24,1194.25,1194.50,1194.25,1194.25,102,87,189.00
12/03/2004,11:25,1194.25,1194.75,1194.00,1194.75,487,287,774.00
12/03/2004,11:26,1194.50,1194.75,1194.25,1194.50,19,535,554.00
12/03/2004,11:27,1194.50,1194.75,1194.25,1194.50,147,76,223.00
12/03/2004,11:28,1194.50,1194.50,1194.25,1194.25,78,203,281.00
12/03/2004,11:29,1194.25,1194.50,1194.00,1194.25,104,123,227.00
12/03/2004,11:30,1194.25,1194.25,1194.00,1194.00,43,42,85.00
12/03/2004,11:31,1194.25,1194.25,1193.75,1194.00,49,294,343.00
12/03/2004,11:32,1194.25,1194.25,1194.00,1194.00,13,157,170.00
12/03/2004,11:33,1194.00,1194.00,1193.50,1194.00,219,591,810.00
12/03/2004,11:34,1194.00,1194.00,1193.50,1193.75,276,356,632.00
12/03/2004,11:35,1193.75,1194.00,1193.50,1193.75,232,207,439.00
12/03/2004,11:36,1194.00,1194.00,1193.75,1193.75,40,122,162.00
12/03/2004,11:37,1194.00,1194.00,1193.50,1193.75,405,317,722.00
12/03/2004,11:38,1194.00,1194.00,1193.50,1193.50,1,127,128.00
12/03/2004,11:39,1193.50,1194.00,1193.50,1193.75,470,189,659.00
12/03/2004,11:40,1193.75,1193.75,1193.25,1193.50,223,553,776.00
12/03/2004,11:41,1193.75,1193.75,1193.25,1193.25,28,289,317.00
12/03/2004,11:42,1193.25,1193.25,1192.50,1192.75,438,2275,2713.00
12/03/2004,11:43,1192.75,1192.75,1192.00,1192.25,763,2088,2851.00
12/03/2004,11:44,1192.25,1192.50,1192.00,1192.50,406,208,614.00
12/03/2004,11:45,1192.50,1193.00,1192.25,1192.75,546,188,734.00
12/03/2004,11:46,1192.75,1192.75,1191.75,1192.25,722,1171,1893.00
12/03/2004,11:47,1192.25,1192.50,1192.00,1192.00,287,585,872.00
12/03/2004,11:48,1192.00,1192.25,1191.50,1191.50,1124,1669,2793.00
12/03/2004,11:49,1191.50,1191.75,1191.00,1191.50,1562,2432,3994.00
12/03/2004,11:50,1191.50,1192.00,1191.50,1192.00,262,339,601.00
12/03/2004,11:51,1191.75,1192.00,1191.25,1191.50,620,935,1555.00
12/03/2004,11:52,1191.50,1192.00,1191.25,1192.00,1248,568,1816.00
12/03/2004,11:53,1192.00,1192.00,1191.75,1192.00,671,152,823.00
12/03/2004,11:54,1191.75,1192.00,1191.50,1191.75,363,299,662.00
12/03/2004,11:55,1191.50,1192.00,1191.25,1191.50,246,573,819.00
12/03/2004,11:56,1191.50,1191.75,1191.25,1191.75,600,584,1184.00
12/03/2004,11:57,1191.75,1191.75,1191.25,1191.25,109,782,891.00
12/03/2004,11:58,1191.25,1191.50,1191.00,1191.00,182,855,1037.00
12/03/2004,11:59,1191.00,1191.25,1190.50,1190.75,689,1499,2188.00
12/03/2004,12:00,1190.75,1191.00,1190.25,1190.50,601,1883,2484.00
12/03/2004,12:01,1190.50,1190.50,1188.25,1188.75,1728,7200,8928.00
12/03/2004,12:02,1188.50,1188.75,1187.75,1188.00,3161,4578,7739.00
12/03/2004,12:03,1188.25,1189.50,1188.25,1189.25,2537,594,3131.00
12/03/2004,12:04,1189.50,1189.75,1189.00,1189.75,1289,1038,2327.00
12/03/2004,12:05,1189.50,1190.50,1189.50,1190.00,1684,1104,2788.00
12/03/2004,12:06,1190.00,1190.25,1189.00,1189.25,826,1650,2476.00
12/03/2004,12:07,1189.25,1189.50,1189.00,1189.25,900,862,1762.00
12/03/2004,12:08,1189.25,1189.50,1189.25,1189.25,409,164,573.00
12/03/2004,12:09,1189.50,1190.00,1188.75,1190.00,1060,1425,2485.00
12/03/2004,12:10,1189.75,1190.00,1189.25,1189.25,155,811,966.00
12/03/2004,12:11,1189.25,1189.75,1189.25,1189.50,1142,317,1459.00
12/03/2004,12:12,1189.50,1189.75,1189.00,1189.75,475,361,836.00
12/03/2004,12:13,1189.75,1190.00,1189.50,1189.75,518,83,601.00
12/03/2004,12:14,1189.75,1190.50,1189.75,1190.50,1560,637,2197.00
12/03/2004,12:15,1190.25,1191.25,1190.00,1191.25,2512,627,3139.00
12/03/2004,12:16,1191.25,1191.25,1191.00,1191.25,395,113,508.00
12/03/2004,12:17,1191.25,1191.25,1190.25,1190.50,449,1656,2105.00
12/03/2004,12:18,1190.50,1191.00,1190.50,1190.75,298,325,623.00
12/03/2004,12:19,1190.50,1191.00,1190.25,1191.00,539,931,1470.00
12/03/2004,12:20,1190.75,1191.00,1190.25,1190.25,16,587,603.00
12/03/2004,12:21,1190.25,1190.75,1190.00,1190.50,407,561,968.00
12/03/2004,12:22,1190.50,1190.75,1190.25,1190.25,6,267,273.00
12/03/2004,12:23,1190.50,1191.00,1190.25,1190.50,683,324,1007.00
12/03/2004,12:24,1190.50,1191.75,1190.50,1191.75,1773,166,1939.00
12/03/2004,12:25,1191.75,1191.75,1191.00,1191.25,602,478,1080.00
12/03/2004,12:26,1191.00,1191.25,1190.75,1191.00,94,499,593.00
12/03/2004,12:27,1191.00,1191.25,1190.75,1191.25,565,23,588.00
12/03/2004,12:28,1191.50,1191.50,1191.00,1191.25,100,132,232.00
12/03/2004,12:29,1191.25,1191.50,1190.50,1190.50,56,901,957.00
12/03/2004,12:30,1190.50,1190.75,1190.25,1190.50,160,878,1038.00
12/03/2004,12:31,1190.75,1191.00,1190.25,1190.50,211,556,767.00
12/03/2004,12:32,1190.50,1190.50,1190.25,1190.50,191,77,268.00
12/03/2004,12:33,1190.50,1191.00,1190.50,1190.75,290,312,602.00
12/03/2004,12:34,1190.75,1191.00,1190.25,1190.50,5,213,218.00
12/03/2004,12:35,1190.25,1190.50,1189.75,1190.25,614,1250,1864.00
12/03/2004,12:36,1190.25,1190.25,1190.00,1190.00,21,157,178.00
12/03/2004,12:37,1190.25,1190.25,1189.75,1189.75,68,643,711.00
12/03/2004,12:38,1189.75,1190.50,1189.50,1190.50,633,794,1427.00
12/03/2004,12:39,1190.25,1190.25,1189.75,1189.75,36,718,754.00
12/03/2004,12:40,1190.00,1190.25,1189.75,1190.00,268,180,448.00
12/03/2004,12:41,1190.00,1190.50,1189.75,1190.50,735,110,845.00
12/03/2004,12:42,1190.50,1190.75,1190.00,1190.25,482,406,888.00
12/03/2004,12:43,1190.25,1190.50,1190.00,1190.25,198,209,407.00
12/03/2004,12:44,1190.25,1190.25,1189.75,1190.00,136,622,758.00
12/03/2004,12:45,1189.75,1190.00,1189.25,1189.50,538,1155,1693.00
12/03/2004,12:46,1189.50,1190.25,1189.50,1190.00,481,623,1104.00
12/03/2004,12:47,1189.75,1190.00,1189.50,1189.75,451,347,798.00
12/03/2004,12:48,1189.75,1190.00,1189.75,1190.00,586,231,817.00
12/03/2004,12:49,1190.00,1190.25,1189.75,1189.75,373,552,925.00
12/03/2004,12:50,1189.75,1190.75,1189.75,1190.50,1408,341,1749.00
12/03/2004,12:51,1190.50,1190.75,1190.25,1190.50,279,500,779.00
12/03/2004,12:52,1190.50,1190.75,1190.00,1190.50,560,461,1021.00
12/03/2004,12:53,1190.75,1190.75,1190.25,1190.75,588,142,730.00
12/03/2004,12:54,1190.75,1191.00,1190.75,1191.00,127,118,245.00
12/03/2004,12:55,1190.75,1191.00,1190.50,1190.75,25,409,434.00
12/03/2004,12:56,1190.50,1190.75,1190.25,1190.25,89,316,405.00
12/03/2004,12:57,1190.25,1191.00,1190.25,1190.50,804,186,990.00
12/03/2004,12:58,1190.75,1190.75,1190.50,1190.50,30,196,226.00
12/03/2004,12:59,1190.50,1190.75,1190.25,1190.25,160,310,470.00
12/03/2004,13:00,1190.25,1190.25,1189.50,1189.75,355,1799,2154.00
12/03/2004,13:01,1190.00,1190.00,1189.50,1189.50,213,379,592.00
12/03/2004,13:02,1189.50,1189.75,1189.00,1189.00,89,1624,1713.00
12/03/2004,13:03,1189.00,1189.75,1189.00,1189.25,550,997,1547.00
12/03/2004,13:04,1189.00,1189.50,1189.00,1189.50,387,223,610.00
12/03/2004,13:05,1189.50,1189.75,1188.75,1189.75,1427,1739,3166.00
12/03/2004,13:06,1189.75,1190.00,1189.25,1189.75,422,510,932.00
12/03/2004,13:07,1189.50,1190.25,1189.50,1190.25,892,28,920.00
12/03/2004,13:08,1190.25,1191.00,1190.25,1190.50,1531,707,2238.00
12/03/2004,13:09,1190.50,1191.00,1190.50,1191.00,407,92,499.00
12/03/2004,13:10,1190.75,1191.50,1190.75,1191.00,1492,1029,2521.00
12/03/2004,13:11,1190.75,1191.00,1190.75,1190.75,184,621,805.00
12/03/2004,13:12,1190.75,1191.50,1190.75,1191.25,1230,22,1252.00
12/03/2004,13:13,1191.25,1191.75,1191.25,1191.50,785,765,1550.00
12/03/2004,13:14,1191.50,1191.50,1190.75,1191.00,209,1350,1559.00
12/03/2004,13:15,1191.25,1191.25,1191.00,1191.00,87,212,299.00
12/03/2004,13:16,1191.00,1191.25,1191.00,1191.00,68,289,357.00
12/03/2004,13:17,1191.00,1191.25,1190.75,1190.75,5,166,171.00
12/03/2004,13:18,1191.00,1191.00,1190.75,1190.75,49,129,178.00
12/03/2004,13:19,1190.75,1191.25,1190.75,1191.00,319,121,440.00
12/03/2004,13:20,1191.00,1191.25,1190.50,1190.50,74,984,1058.00
12/03/2004,13:21,1190.50,1190.75,1190.00,1190.00,149,761,910.00
12/03/2004,13:22,1190.25,1190.50,1190.00,1190.25,368,233,601.00
12/03/2004,13:23,1190.25,1190.50,1189.75,1189.75,256,997,1253.00
12/03/2004,13:24,1189.75,1190.00,1189.25,1189.75,756,1124,1880.00
12/03/2004,13:25,1190.00,1190.25,1189.75,1190.25,278,57,335.00
12/03/2004,13:26,1190.25,1190.25,1190.00,1190.25,581,15,596.00
12/03/2004,13:27,1190.25,1190.75,1190.00,1190.25,399,312,711.00
12/03/2004,13:28,1190.25,1190.25,1190.00,1190.00,64,118,182.00
12/03/2004,13:29,1190.00,1190.50,1189.75,1190.25,349,452,801.00
12/03/2004,13:30,1190.25,1191.25,1190.25,1191.00,1363,205,1568.00
12/03/2004,13:31,1191.00,1191.25,1190.75,1191.25,825,515,1340.00
12/03/2004,13:32,1191.25,1191.50,1190.75,1190.75,570,373,943.00
12/03/2004,13:33,1190.75,1190.75,1190.50,1190.50,12,541,553.00
12/03/2004,13:34,1190.25,1190.75,1190.25,1190.50,262,61,323.00
12/03/2004,13:35,1190.50,1191.00,1190.50,1190.75,281,178,459.00
12/03/2004,13:36,1190.75,1190.75,1190.25,1190.25,141,678,819.00
12/03/2004,13:37,1190.25,1190.50,1189.50,1189.50,767,1066,1833.00
12/03/2004,13:38,1189.75,1189.75,1189.50,1189.75,466,25,491.00
12/03/2004,13:39,1189.75,1189.75,1189.25,1189.50,142,1100,1242.00
12/03/2004,13:40,1189.50,1190.00,1189.50,1189.75,361,556,917.00
12/03/2004,13:41,1189.75,1190.50,1189.75,1190.50,903,549,1452.00
12/03/2004,13:42,1190.25,1191.25,1190.25,1190.75,1350,400,1750.00
12/03/2004,13:43,1190.75,1191.25,1190.50,1191.00,751,642,1393.00
12/03/2004,13:44,1191.00,1191.25,1190.25,1190.50,74,721,795.00
12/03/2004,13:45,1190.25,1191.00,1190.25,1190.75,608,34,642.00
12/03/2004,13:46,1190.75,1191.00,1190.50,1190.75,179,12,191.00
12/03/2004,13:47,1190.75,1191.00,1190.25,1190.50,32,657,689.00
12/03/2004,13:48,1190.25,1191.00,1190.00,1191.00,549,492,1041.00
12/03/2004,13:49,1191.00,1191.00,1190.50,1190.75,148,280,428.00
12/03/2004,13:50,1190.75,1191.00,1190.50,1190.50,34,120,154.00
12/03/2004,13:51,1190.50,1190.75,1190.25,1190.50,88,97,185.00
12/03/2004,13:52,1190.25,1190.50,1190.00,1190.25,327,1420,1747.00
12/03/2004,13:53,1190.25,1190.25,1189.75,1190.00,296,784,1080.00
12/03/2004,13:54,1190.00,1190.50,1189.75,1190.00,580,103,683.00
12/03/2004,13:55,1190.25,1190.25,1190.00,1190.25,374,106,480.00
12/03/2004,13:56,1190.50,1190.50,1189.75,1190.00,138,508,646.00
12/03/2004,13:57,1190.00,1190.25,1189.75,1190.00,592,641,1233.00
12/03/2004,13:58,1190.00,1190.00,1189.50,1189.75,212,1343,1555.00
12/03/2004,13:59,1189.75,1190.25,1189.75,1190.00,818,144,962.00
12/03/2004,14:00,1190.00,1190.50,1189.75,1190.50,222,104,326.00
12/03/2004,14:01,1190.25,1191.25,1190.25,1191.00,2558,413,2971.00
12/03/2004,14:02,1191.00,1191.50,1190.75,1191.50,1517,387,1904.00
12/03/2004,14:03,1191.50,1191.75,1190.75,1191.00,1170,1398,2568.00
12/03/2004,14:04,1191.00,1191.00,1190.50,1190.75,53,322,375.00
12/03/2004,14:05,1190.75,1191.00,1190.50,1191.00,570,151,721.00
12/03/2004,14:06,1191.00,1191.00,1190.50,1191.00,136,180,316.00
12/03/2004,14:07,1191.00,1191.00,1190.50,1190.75,247,246,493.00
12/03/2004,14:08,1190.75,1191.00,1190.50,1190.75,374,263,637.00
12/03/2004,14:09,1190.75,1191.00,1190.50,1190.50,109,199,308.00
12/03/2004,14:10,1190.75,1191.25,1190.75,1191.00,1038,440,1478.00
12/03/2004,14:11,1191.00,1191.25,1190.75,1190.75,719,285,1004.00
12/03/2004,14:12,1190.75,1191.25,1190.75,1191.00,323,356,679.00
12/03/2004,14:13,1191.00,1191.00,1190.75,1190.75,86,55,141.00
12/03/2004,14:14,1191.00,1191.00,1190.50,1190.75,168,97,265.00
12/03/2004,14:15,1190.75,1191.25,1190.75,1191.00,168,154,322.00
12/03/2004,14:16,1191.00,1191.00,1190.75,1190.75,31,32,63.00
12/03/2004,14:17,1190.75,1191.00,1190.50,1190.50,447,1089,1536.00
12/03/2004,14:18,1190.50,1191.25,1190.50,1190.75,623,255,878.00
12/03/2004,14:19,1190.50,1191.00,1190.25,1190.75,295,1012,1307.00
12/03/2004,14:20,1190.75,1190.75,1190.50,1190.75,18,146,164.00
12/03/2004,14:21,1190.50,1191.00,1190.50,1190.75,711,32,743.00
12/03/2004,14:22,1191.00,1191.25,1190.50,1190.75,188,224,412.00
12/03/2004,14:23,1190.50,1190.75,1190.50,1190.75,346,32,378.00
12/03/2004,14:24,1190.75,1190.75,1190.50,1190.75,39,8,47.00
12/03/2004,14:25,1190.75,1190.75,1190.25,1190.50,326,829,1155.00
12/03/2004,14:26,1190.50,1191.00,1190.50,1190.75,300,331,631.00
12/03/2004,14:27,1191.00,1191.25,1190.75,1191.00,820,328,1148.00
12/03/2004,14:28,1191.00,1191.50,1190.75,1191.25,332,349,681.00
12/03/2004,14:29,1191.50,1192.50,1191.25,1192.50,5514,872,6386.00
12/03/2004,14:30,1192.50,1192.50,1191.75,1191.75,357,1321,1678.00
12/03/2004,14:31,1192.00,1192.50,1191.75,1192.00,968,354,1322.00
12/03/2004,14:32,1192.00,1192.50,1191.75,1192.25,713,654,1367.00
12/03/2004,14:33,1192.25,1192.50,1191.75,1192.00,555,586,1141.00
12/03/2004,14:34,1191.75,1192.25,1191.75,1192.25,779,377,1156.00
12/03/2004,14:35,1192.25,1192.25,1191.75,1191.75,109,776,885.00
12/03/2004,14:36,1192.00,1192.00,1191.75,1192.00,473,488,961.00
12/03/2004,14:37,1191.75,1192.00,1191.50,1192.00,931,368,1299.00
12/03/2004,14:38,1192.00,1192.00,1191.50,1191.75,226,278,504.00
12/03/2004,14:39,1191.75,1192.25,1191.50,1192.25,503,559,1062.00
12/03/2004,14:40,1192.25,1192.25,1191.75,1191.75,65,234,299.00
12/03/2004,14:41,1192.00,1192.50,1191.75,1192.25,1710,132,1842.00
12/03/2004,14:42,1192.50,1192.75,1192.25,1192.50,1482,158,1640.00
12/03/2004,14:43,1192.75,1193.25,1192.50,1193.00,3769,1250,5019.00
12/03/2004,14:44,1193.00,1193.00,1192.50,1192.75,64,1001,1065.00
12/03/2004,14:45,1192.50,1193.25,1192.50,1193.00,1583,404,1987.00
12/03/2004,14:46,1193.00,1193.00,1192.50,1193.00,486,967,1453.00
12/03/2004,14:47,1193.00,1193.00,1192.50,1193.00,435,504,939.00
12/03/2004,14:48,1193.00,1193.25,1192.75,1193.00,709,711,1420.00
12/03/2004,14:49,1193.00,1193.00,1192.75,1193.00,109,691,800.00
12/03/2004,14:50,1193.00,1193.25,1192.75,1192.75,585,436,1021.00
12/03/2004,14:51,1193.00,1193.00,1192.75,1193.00,37,162,199.00
12/03/2004,14:52,1193.00,1193.00,1192.50,1192.50,496,883,1379.00
12/03/2004,14:53,1192.50,1193.00,1192.50,1193.00,961,875,1836.00
12/03/2004,14:54,1193.00,1193.00,1192.75,1192.75,420,1230,1650.00
12/03/2004,14:55,1192.75,1193.00,1192.75,1193.00,341,15,356.00
12/03/2004,14:56,1192.75,1193.00,1192.75,1192.75,140,939,1079.00
12/03/2004,14:57,1192.75,1193.00,1192.50,1192.50,854,187,1041.00
12/03/2004,14:58,1192.75,1192.75,1191.75,1191.75,256,3114,3370.00
12/03/2004,14:59,1192.00,1192.00,1191.25,1191.25,389,2770,3159.00
12/03/2004,15:00,1191.50,1191.50,1191.00,1191.50,1924,1797,3721.00
12/03/2004,15:01,1191.25,1191.50,1190.75,1191.00,1312,3525,4837.00
12/03/2004,15:02,1190.75,1191.00,1190.25,1190.50,1071,2513,3584.00
12/03/2004,15:03,1190.75,1191.00,1190.50,1190.50,1762,920,2682.00
12/03/2004,15:04,1190.50,1191.00,1190.50,1190.75,466,888,1354.00
12/03/2004,15:05,1190.50,1191.00,1190.50,1190.75,339,345,684.00
12/03/2004,15:06,1190.75,1191.00,1190.25,1190.50,489,1449,1938.00
12/03/2004,15:07,1190.50,1190.75,1190.25,1190.50,647,485,1132.00
12/03/2004,15:08,1190.50,1190.75,1190.25,1190.50,848,488,1336.00
12/03/2004,15:09,1190.50,1190.75,1190.25,1190.50,469,743,1212.00
12/03/2004,15:10,1190.75,1190.75,1189.50,1189.50,743,2735,3478.00
12/03/2004,15:11,1189.75,1189.75,1189.25,1189.50,1700,1794,3494.00
12/03/2004,15:12,1189.50,1189.50,1189.00,1189.50,1423,1008,2431.00
12/03/2004,15:13,1189.50,1189.50,1189.00,1189.00,222,852,1074.00
12/03/2004,15:14,1189.00,1189.50,1188.75,1189.25,1668,2265,3933.00
12/03/2004,15:15,1189.50,1189.50,1189.00,1189.25,2057,3182,5239.00
12/03/2004,15:16,1189.00,1189.00,1189.00,1189.00,0,15,15.00
12/05/2004,17:01,1189.25,1189.50,1189.25,1189.50,212,62,274.00
12/05/2004,17:02,1189.25,1189.50,1189.00,1189.25,10,27,37.00
12/05/2004,17:03,1189.50,1189.50,1189.25,1189.25,4,11,15.00
12/05/2004,17:04,1189.25,1189.50,1189.25,1189.25,2,42,44.00
12/05/2004,17:05,1189.25,1189.50,1189.00,1189.50,5,26,31.00
12/05/2004,17:06,1189.25,1189.25,1189.00,1189.00,0,89,89.00
12/05/2004,17:07,1189.00,1189.00,1189.00,1189.00,0,47,47.00
12/05/2004,17:08,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/05/2004,17:09,1189.00,1189.25,1189.00,1189.00,13,10,23.00
12/05/2004,17:10,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/05/2004,17:13,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/05/2004,17:14,1189.25,1189.25,1189.25,1189.25,3,0,3.00
12/05/2004,17:16,1189.25,1189.25,1189.25,1189.25,4,0,4.00
12/05/2004,17:19,1189.25,1189.25,1189.25,1189.25,20,0,20.00
12/05/2004,17:20,1189.25,1189.25,1189.25,1189.25,49,0,49.00
12/05/2004,17:21,1189.25,1189.25,1189.25,1189.25,14,0,14.00
12/05/2004,17:23,1189.00,1189.00,1189.00,1189.00,0,35,35.00
12/05/2004,17:26,1188.75,1188.75,1188.50,1188.75,1,15,16.00
12/05/2004,17:27,1189.00,1189.00,1188.75,1188.75,1,50,51.00
12/05/2004,17:28,1188.50,1188.75,1188.50,1188.50,2,25,27.00
12/05/2004,17:29,1188.50,1188.50,1188.50,1188.50,0,61,61.00
12/05/2004,17:30,1188.50,1188.50,1188.00,1188.25,1,79,80.00
12/05/2004,17:31,1188.00,1188.00,1188.00,1188.00,0,29,29.00
12/05/2004,17:32,1188.25,1188.25,1188.25,1188.25,3,0,3.00
12/05/2004,17:33,1188.25,1188.25,1188.25,1188.25,3,0,3.00
12/05/2004,17:34,1188.00,1188.25,1188.00,1188.25,6,11,17.00
12/05/2004,17:35,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/05/2004,17:36,1188.25,1188.25,1188.25,1188.25,17,0,17.00
12/05/2004,17:37,1188.25,1188.25,1188.25,1188.25,4,0,4.00
12/05/2004,17:38,1188.25,1188.25,1188.25,1188.25,9,0,9.00
12/05/2004,17:39,1188.00,1188.00,1188.00,1188.00,0,1,1.00
12/05/2004,17:40,1188.25,1188.25,1188.25,1188.25,11,0,11.00
12/05/2004,17:41,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/05/2004,17:42,1188.50,1188.50,1188.50,1188.50,54,0,54.00
12/05/2004,17:43,1188.50,1188.75,1188.50,1188.50,9,15,24.00
12/05/2004,17:45,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/05/2004,17:46,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/05/2004,17:48,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/05/2004,17:50,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/05/2004,17:51,1188.75,1188.75,1188.75,1188.75,4,0,4.00
12/05/2004,17:52,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/05/2004,17:53,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/05/2004,17:54,1188.75,1188.75,1188.50,1188.50,9,15,24.00
12/05/2004,17:55,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/05/2004,17:57,1188.75,1189.00,1188.75,1188.75,8,8,16.00
12/05/2004,18:00,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/05/2004,18:01,1188.50,1188.50,1188.50,1188.50,0,3,3.00
12/05/2004,18:06,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/05/2004,18:09,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/05/2004,18:10,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/05/2004,18:12,1188.25,1188.25,1188.25,1188.25,0,8,8.00
12/05/2004,18:13,1188.25,1188.25,1188.25,1188.25,0,22,22.00
12/05/2004,18:14,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/05/2004,18:16,1188.25,1188.25,1188.25,1188.25,0,2,2.00
12/05/2004,18:17,1188.25,1188.25,1188.25,1188.25,0,5,5.00
12/05/2004,18:18,1188.25,1188.25,1188.25,1188.25,0,3,3.00
12/05/2004,18:19,1188.25,1188.25,1188.25,1188.25,0,3,3.00
12/05/2004,18:21,1188.25,1188.25,1188.25,1188.25,0,5,5.00
12/05/2004,18:22,1188.00,1188.00,1188.00,1188.00,0,143,143.00
12/05/2004,18:23,1187.75,1187.75,1187.75,1187.75,0,143,143.00
12/05/2004,18:24,1187.75,1188.00,1187.75,1187.75,5,53,58.00
12/05/2004,18:25,1187.75,1187.75,1187.50,1187.75,10,57,67.00
12/05/2004,18:26,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:27,1187.50,1187.50,1187.50,1187.50,0,2,2.00
12/05/2004,18:28,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:29,1187.50,1187.75,1187.25,1187.50,9,39,48.00
12/05/2004,18:30,1187.50,1187.50,1187.50,1187.50,25,0,25.00
12/05/2004,18:31,1187.50,1187.75,1187.50,1187.50,8,4,12.00
12/05/2004,18:32,1187.50,1187.50,1187.50,1187.50,0,3,3.00
12/05/2004,18:33,1187.75,1187.75,1187.50,1187.75,93,1,94.00
12/05/2004,18:34,1187.75,1187.75,1187.75,1187.75,6,0,6.00
12/05/2004,18:35,1187.75,1187.75,1187.50,1187.50,2,2,4.00
12/05/2004,18:36,1187.50,1187.50,1187.50,1187.50,0,6,6.00
12/05/2004,18:37,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:38,1187.75,1187.75,1187.75,1187.75,1,0,1.00
12/05/2004,18:39,1187.75,1187.75,1187.75,1187.75,3,0,3.00
12/05/2004,18:41,1187.75,1187.75,1187.75,1187.75,3,0,3.00
12/05/2004,18:42,1187.75,1187.75,1187.75,1187.75,1,0,1.00
12/05/2004,18:43,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:46,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:47,1187.50,1187.50,1187.50,1187.50,0,2,2.00
12/05/2004,18:48,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:49,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:51,1187.75,1187.75,1187.50,1187.50,1,27,28.00
12/05/2004,18:53,1187.50,1187.50,1187.50,1187.50,0,11,11.00
12/05/2004,18:54,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/05/2004,18:56,1187.75,1187.75,1187.50,1187.75,64,5,69.00
12/05/2004,18:57,1187.75,1187.75,1187.75,1187.75,3,0,3.00
12/05/2004,18:58,1187.75,1187.75,1187.75,1187.75,1,0,1.00
12/05/2004,19:01,1187.75,1187.75,1187.75,1187.75,3,0,3.00
12/05/2004,19:02,1187.75,1187.75,1187.75,1187.75,4,0,4.00
12/05/2004,19:04,1188.00,1188.00,1188.00,1188.00,2,0,2.00
12/05/2004,19:05,1187.75,1187.75,1187.75,1187.75,0,3,3.00
12/05/2004,19:09,1188.00,1188.00,1188.00,1188.00,14,0,14.00
12/05/2004,19:10,1188.25,1188.25,1188.25,1188.25,5,0,5.00
12/05/2004,19:12,1188.00,1188.00,1188.00,1188.00,0,10,10.00
12/05/2004,19:13,1188.25,1188.25,1188.25,1188.25,14,0,14.00
12/05/2004,19:14,1188.00,1188.00,1187.75,1187.75,0,8,8.00
12/05/2004,19:15,1188.00,1188.25,1188.00,1188.25,34,0,34.00
12/05/2004,19:16,1188.25,1188.25,1188.25,1188.25,2,0,2.00
12/05/2004,19:17,1188.00,1188.25,1188.00,1188.25,20,17,37.00
12/05/2004,19:18,1188.25,1188.25,1188.25,1188.25,12,0,12.00
12/05/2004,19:20,1188.25,1188.50,1188.25,1188.50,4,0,4.00
12/05/2004,19:21,1188.50,1188.50,1188.50,1188.50,2,0,2.00
12/05/2004,19:22,1188.50,1188.50,1188.50,1188.50,5,0,5.00
12/05/2004,19:23,1188.50,1188.50,1188.50,1188.50,28,0,28.00
12/05/2004,19:24,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/05/2004,19:25,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/05/2004,19:26,1188.50,1188.75,1188.50,1188.75,2,0,2.00
12/05/2004,19:27,1188.75,1188.75,1188.75,1188.75,43,0,43.00
12/05/2004,19:28,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/05/2004,19:30,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/05/2004,19:32,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/05/2004,19:34,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/05/2004,19:35,1188.75,1188.75,1188.75,1188.75,2,0,2.00
12/05/2004,19:37,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/05/2004,19:38,1189.00,1189.00,1189.00,1189.00,100,0,100.00
12/05/2004,19:39,1189.00,1189.00,1189.00,1189.00,9,0,9.00
12/05/2004,19:40,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/05/2004,19:41,1189.00,1189.00,1189.00,1189.00,11,0,11.00
12/05/2004,19:42,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/05/2004,19:44,1188.75,1189.00,1188.75,1189.00,1,5,6.00
12/05/2004,19:45,1189.00,1189.00,1188.75,1188.75,1,1,2.00
12/05/2004,19:48,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/05/2004,19:50,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/05/2004,19:54,1189.25,1189.25,1189.25,1189.25,6,0,6.00
12/05/2004,19:57,1189.25,1189.25,1189.00,1189.00,1,1,2.00
12/05/2004,19:58,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/05/2004,19:59,1189.00,1189.00,1189.00,1189.00,0,60,60.00
12/05/2004,20:00,1189.00,1189.00,1189.00,1189.00,0,11,11.00
12/05/2004,20:01,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/05/2004,20:03,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/05/2004,20:04,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/05/2004,20:05,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/05/2004,20:09,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/05/2004,20:10,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/05/2004,20:11,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/05/2004,20:13,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/05/2004,20:14,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/05/2004,20:15,1189.25,1189.25,1189.25,1189.25,25,0,25.00
12/05/2004,20:16,1189.25,1189.50,1189.25,1189.25,2,4,6.00
12/05/2004,20:17,1189.25,1189.50,1189.25,1189.50,7,3,10.00
12/05/2004,20:19,1189.25,1189.75,1189.25,1189.75,74,1,75.00
12/05/2004,20:20,1189.50,1189.75,1189.50,1189.75,2,6,8.00
12/05/2004,20:22,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,20:23,1189.75,1189.75,1189.50,1189.50,4,2,6.00
12/05/2004,20:24,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,20:25,1189.50,1189.75,1189.50,1189.75,8,69,77.00
12/05/2004,20:26,1189.50,1189.75,1189.50,1189.50,25,3,28.00
12/05/2004,20:27,1189.50,1189.75,1189.50,1189.75,54,3,57.00
12/05/2004,20:28,1190.00,1190.25,1190.00,1190.00,147,2,149.00
12/05/2004,20:30,1190.00,1190.00,1189.75,1189.75,0,12,12.00
12/05/2004,20:31,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/05/2004,20:32,1189.75,1190.00,1189.75,1190.00,1,3,4.00
12/05/2004,20:33,1190.00,1190.00,1190.00,1190.00,3,0,3.00
12/05/2004,20:34,1190.00,1190.00,1190.00,1190.00,5,0,5.00
12/05/2004,20:35,1189.75,1189.75,1189.75,1189.75,0,84,84.00
12/05/2004,20:36,1190.00,1190.25,1190.00,1190.00,12,2,14.00
12/05/2004,20:38,1190.00,1190.00,1190.00,1190.00,0,4,4.00
12/05/2004,20:41,1189.75,1189.75,1189.75,1189.75,0,2,2.00
12/05/2004,20:43,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/05/2004,20:44,1190.00,1190.00,1190.00,1190.00,2,0,2.00
12/05/2004,20:45,1189.75,1190.00,1189.75,1190.00,2,1,3.00
12/05/2004,20:46,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/05/2004,20:47,1190.00,1190.00,1190.00,1190.00,9,0,9.00
12/05/2004,20:48,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/05/2004,20:49,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/05/2004,20:50,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/05/2004,20:51,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/05/2004,20:57,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/05/2004,20:59,1189.75,1189.75,1189.75,1189.75,0,2,2.00
12/05/2004,21:00,1189.75,1189.75,1189.75,1189.75,0,1,1.00
12/05/2004,21:01,1189.75,1189.75,1189.75,1189.75,0,52,52.00
12/05/2004,21:02,1189.75,1189.75,1189.75,1189.75,0,2,2.00
12/05/2004,21:04,1189.75,1189.75,1189.50,1189.50,0,19,19.00
12/05/2004,21:05,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,21:06,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/05/2004,21:07,1189.75,1189.75,1189.75,1189.75,28,0,28.00
12/05/2004,21:08,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/05/2004,21:09,1189.75,1189.75,1189.75,1189.75,4,0,4.00
12/05/2004,21:11,1189.75,1189.75,1189.75,1189.75,8,0,8.00
12/05/2004,21:13,1189.75,1189.75,1189.75,1189.75,23,0,23.00
12/05/2004,21:14,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,21:15,1189.75,1189.75,1189.75,1189.75,3,0,3.00
12/05/2004,21:16,1189.50,1189.50,1189.50,1189.50,0,17,17.00
12/05/2004,21:17,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,21:20,1189.50,1189.50,1189.50,1189.50,0,5,5.00
12/05/2004,21:21,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,21:24,1189.50,1189.50,1189.50,1189.50,0,16,16.00
12/05/2004,21:27,1189.50,1189.50,1189.50,1189.50,0,8,8.00
12/05/2004,21:29,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,21:30,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,21:33,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,21:34,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,21:36,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,21:40,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,21:41,1189.50,1189.50,1189.50,1189.50,0,10,10.00
12/05/2004,21:42,1189.25,1189.25,1189.25,1189.25,0,23,23.00
12/05/2004,21:43,1189.25,1189.50,1189.25,1189.50,1,1,2.00
12/05/2004,21:45,1189.50,1189.50,1189.50,1189.50,19,0,19.00
12/05/2004,21:46,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/05/2004,21:47,1189.50,1189.50,1189.25,1189.25,1,1,2.00
12/05/2004,21:49,1189.25,1189.25,1189.25,1189.25,0,2,2.00
12/05/2004,21:51,1189.50,1189.50,1189.50,1189.50,34,0,34.00
12/05/2004,21:52,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/05/2004,21:54,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,21:57,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,21:59,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,22:04,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/05/2004,22:05,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,22:06,1189.50,1189.50,1189.50,1189.50,0,14,14.00
12/05/2004,22:07,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/05/2004,22:08,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/05/2004,22:12,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/05/2004,22:18,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/05/2004,22:20,1189.25,1189.25,1189.25,1189.25,0,2,2.00
12/05/2004,22:27,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/05/2004,22:28,1189.25,1189.25,1189.25,1189.25,0,32,32.00
12/05/2004,22:30,1189.25,1189.25,1189.25,1189.25,0,6,6.00
12/05/2004,22:32,1189.25,1189.25,1189.25,1189.25,0,7,7.00
12/05/2004,22:33,1189.00,1189.00,1188.75,1188.75,0,102,102.00
12/05/2004,22:34,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/05/2004,22:35,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/05/2004,22:37,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/05/2004,22:39,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/05/2004,22:40,1189.00,1189.00,1189.00,1189.00,0,6,6.00
12/05/2004,22:42,1189.00,1189.00,1189.00,1189.00,0,9,9.00
12/05/2004,22:47,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/05/2004,22:48,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/05/2004,22:49,1189.25,1189.25,1188.75,1188.75,1,13,14.00
12/05/2004,22:50,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/05/2004,22:51,1189.00,1189.00,1189.00,1189.00,42,0,42.00
12/05/2004,22:54,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/05/2004,22:58,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/05/2004,23:02,1188.75,1188.75,1188.75,1188.75,0,50,50.00
12/05/2004,23:06,1188.75,1188.75,1188.50,1188.50,0,24,24.00
12/05/2004,23:07,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/05/2004,23:09,1189.00,1189.00,1188.75,1188.75,1,3,4.00
12/05/2004,23:10,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/05/2004,23:20,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/05/2004,23:23,1189.00,1189.00,1189.00,1189.00,6,0,6.00
12/05/2004,23:24,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/05/2004,23:25,1189.25,1189.25,1189.25,1189.25,3,0,3.00
12/05/2004,23:27,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/05/2004,23:28,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/05/2004,23:29,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/05/2004,23:34,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/05/2004,23:43,1189.25,1189.25,1189.25,1189.25,4,0,4.00
12/05/2004,23:44,1189.00,1189.25,1189.00,1189.25,1,1,2.00
12/05/2004,23:45,1189.25,1189.25,1189.00,1189.25,3,1,4.00
12/05/2004,23:47,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/05/2004,23:49,1189.00,1189.00,1189.00,1189.00,0,5,5.00
12/05/2004,23:54,1189.00,1189.00,1189.00,1189.00,0,6,6.00
12/05/2004,23:55,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/05/2004,23:56,1189.25,1189.25,1189.25,1189.25,2,0,2.00
12/05/2004,23:57,1189.00,1189.00,1189.00,1189.00,0,11,11.00
12/06/2004,00:03,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,00:08,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,00:14,1189.00,1189.00,1189.00,1189.00,6,0,6.00
12/06/2004,00:15,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,00:18,1188.75,1188.75,1188.75,1188.75,0,30,30.00
12/06/2004,00:20,1188.75,1189.00,1188.75,1189.00,5,7,12.00
12/06/2004,00:21,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,00:23,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,00:25,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,00:26,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,00:27,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,00:28,1189.00,1189.00,1189.00,1189.00,3,0,3.00
12/06/2004,00:29,1189.00,1189.00,1189.00,1189.00,3,0,3.00
12/06/2004,00:33,1188.75,1188.75,1188.75,1188.75,0,20,20.00
12/06/2004,00:38,1188.50,1188.75,1188.50,1188.75,4,3,7.00
12/06/2004,00:39,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/06/2004,00:43,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/06/2004,00:46,1188.75,1188.75,1188.75,1188.75,2,0,2.00
12/06/2004,00:47,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/06/2004,00:50,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/06/2004,00:51,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/06/2004,01:02,1188.50,1188.50,1188.50,1188.50,0,3,3.00
12/06/2004,01:04,1188.75,1188.75,1188.75,1188.75,4,0,4.00
12/06/2004,01:05,1188.75,1188.75,1188.75,1188.75,6,0,6.00
12/06/2004,01:06,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/06/2004,01:07,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/06/2004,01:09,1188.75,1188.75,1188.50,1188.50,1,1,2.00
12/06/2004,01:13,1188.50,1188.50,1188.50,1188.50,0,5,5.00
12/06/2004,01:14,1188.75,1188.75,1188.75,1188.75,10,0,10.00
12/06/2004,01:16,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/06/2004,01:18,1188.75,1188.75,1188.75,1188.75,24,0,24.00
12/06/2004,01:19,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/06/2004,01:21,1188.75,1188.75,1188.75,1188.75,4,0,4.00
12/06/2004,01:25,1189.00,1189.25,1189.00,1189.25,27,0,27.00
12/06/2004,01:26,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,01:27,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,01:28,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,01:33,1189.00,1189.00,1188.75,1188.75,0,6,6.00
12/06/2004,01:34,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,01:36,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,01:39,1189.00,1189.00,1188.75,1188.75,1,1,2.00
12/06/2004,01:41,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/06/2004,01:42,1189.00,1189.00,1189.00,1189.00,18,0,18.00
12/06/2004,01:43,1189.00,1189.00,1189.00,1189.00,3,0,3.00
12/06/2004,01:45,1189.25,1189.25,1189.25,1189.25,4,0,4.00
12/06/2004,01:48,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,01:51,1189.25,1189.25,1189.00,1189.00,1,1,2.00
12/06/2004,01:52,1189.00,1189.00,1189.00,1189.00,0,5,5.00
12/06/2004,01:53,1189.25,1189.25,1189.25,1189.25,4,0,4.00
12/06/2004,01:55,1189.00,1189.25,1189.00,1189.25,35,15,50.00
12/06/2004,01:57,1189.25,1189.25,1189.00,1189.00,2,20,22.00
12/06/2004,01:58,1189.00,1189.25,1189.00,1189.25,5,1,6.00
12/06/2004,01:59,1189.25,1189.25,1189.00,1189.00,34,5,39.00
12/06/2004,02:01,1189.25,1189.50,1189.25,1189.25,75,15,90.00
12/06/2004,02:02,1189.25,1189.25,1189.25,1189.25,0,17,17.00
12/06/2004,02:03,1189.00,1189.25,1189.00,1189.25,5,1,6.00
12/06/2004,02:04,1189.25,1189.25,1189.25,1189.25,58,0,58.00
12/06/2004,02:05,1189.50,1189.50,1189.50,1189.50,248,0,248.00
12/06/2004,02:06,1189.75,1189.75,1189.75,1189.75,7,0,7.00
12/06/2004,02:07,1189.75,1189.75,1189.75,1189.75,79,0,79.00
12/06/2004,02:08,1189.75,1190.00,1189.75,1190.00,86,0,86.00
12/06/2004,02:09,1189.75,1190.00,1189.75,1190.00,8,86,94.00
12/06/2004,02:10,1190.00,1190.00,1190.00,1190.00,10,0,10.00
12/06/2004,02:11,1190.00,1190.00,1190.00,1190.00,5,0,5.00
12/06/2004,02:12,1189.75,1190.00,1189.75,1190.00,6,22,28.00
12/06/2004,02:13,1190.00,1190.00,1190.00,1190.00,2,0,2.00
12/06/2004,02:14,1190.00,1190.00,1190.00,1190.00,12,0,12.00
12/06/2004,02:15,1190.00,1190.00,1190.00,1190.00,90,0,90.00
12/06/2004,02:16,1190.00,1190.00,1190.00,1190.00,18,0,18.00
12/06/2004,02:17,1190.00,1190.00,1190.00,1190.00,13,0,13.00
12/06/2004,02:18,1190.00,1190.00,1189.75,1189.75,7,25,32.00
12/06/2004,02:19,1189.75,1190.00,1189.75,1190.00,2,12,14.00
12/06/2004,02:20,1189.75,1189.75,1189.50,1189.75,3,9,12.00
12/06/2004,02:21,1189.50,1189.75,1189.50,1189.75,1,7,8.00
12/06/2004,02:23,1189.50,1189.50,1189.50,1189.50,0,43,43.00
12/06/2004,02:26,1189.75,1189.75,1189.75,1189.75,18,0,18.00
12/06/2004,02:28,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/06/2004,02:29,1189.75,1189.75,1189.75,1189.75,18,0,18.00
12/06/2004,02:30,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/06/2004,02:31,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/06/2004,02:32,1189.75,1189.75,1189.50,1189.75,3,6,9.00
12/06/2004,02:33,1189.50,1189.50,1189.25,1189.25,0,33,33.00
12/06/2004,02:34,1189.25,1189.25,1189.25,1189.25,0,15,15.00
12/06/2004,02:35,1189.50,1189.50,1189.50,1189.50,23,0,23.00
12/06/2004,02:36,1189.75,1189.75,1189.75,1189.75,1,0,1.00
12/06/2004,02:38,1189.50,1189.50,1189.50,1189.50,0,46,46.00
12/06/2004,02:39,1189.50,1189.50,1189.50,1189.50,0,12,12.00
12/06/2004,02:41,1189.50,1189.50,1189.50,1189.50,0,26,26.00
12/06/2004,02:42,1189.50,1189.50,1189.50,1189.50,0,10,10.00
12/06/2004,02:43,1189.50,1189.50,1189.25,1189.25,0,6,6.00
12/06/2004,02:44,1189.25,1189.25,1189.25,1189.25,0,6,6.00
12/06/2004,02:45,1189.25,1189.25,1189.00,1189.25,2,19,21.00
12/06/2004,02:46,1189.50,1189.50,1189.50,1189.50,24,0,24.00
12/06/2004,02:48,1189.50,1189.50,1189.50,1189.50,10,0,10.00
12/06/2004,02:49,1189.25,1189.25,1189.25,1189.25,0,85,85.00
12/06/2004,02:52,1189.25,1189.25,1189.25,1189.25,0,25,25.00
12/06/2004,02:53,1189.25,1189.25,1189.00,1189.00,0,49,49.00
12/06/2004,02:54,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/06/2004,02:55,1189.00,1189.00,1188.75,1189.00,2,82,84.00
12/06/2004,02:56,1188.75,1188.75,1188.75,1188.75,0,57,57.00
12/06/2004,02:57,1188.50,1188.75,1188.50,1188.50,3,10,13.00
12/06/2004,02:58,1188.50,1188.50,1188.25,1188.25,20,200,220.00
12/06/2004,02:59,1188.25,1188.25,1188.25,1188.25,0,2,2.00
12/06/2004,03:00,1188.50,1188.50,1188.50,1188.50,53,0,53.00
12/06/2004,03:01,1188.50,1188.50,1188.50,1188.50,99,0,99.00
12/06/2004,03:02,1188.75,1188.75,1188.75,1188.75,100,0,100.00
12/06/2004,03:03,1188.75,1189.00,1188.75,1189.00,48,0,48.00
12/06/2004,03:04,1189.00,1189.00,1188.75,1188.75,5,67,72.00
12/06/2004,03:05,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,03:06,1188.75,1188.75,1188.75,1188.75,0,3,3.00
12/06/2004,03:08,1188.75,1188.75,1188.75,1188.75,0,23,23.00
12/06/2004,03:09,1188.75,1188.75,1188.75,1188.75,0,99,99.00
12/06/2004,03:10,1188.75,1188.75,1188.75,1188.75,0,6,6.00
12/06/2004,03:14,1188.75,1188.75,1188.75,1188.75,0,62,62.00
12/06/2004,03:15,1188.75,1188.75,1188.75,1188.75,0,39,39.00
12/06/2004,03:16,1188.75,1188.75,1188.75,1188.75,0,8,8.00
12/06/2004,03:17,1189.00,1189.00,1188.75,1188.75,1,18,19.00
12/06/2004,03:18,1188.75,1188.75,1188.50,1188.50,25,17,42.00
12/06/2004,03:19,1188.50,1188.50,1188.25,1188.25,47,134,181.00
12/06/2004,03:20,1188.50,1188.50,1188.25,1188.50,12,14,26.00
12/06/2004,03:21,1188.25,1188.25,1188.00,1188.00,116,175,291.00
12/06/2004,03:22,1188.25,1188.25,1188.25,1188.25,81,0,81.00
12/06/2004,03:23,1188.25,1188.25,1187.75,1188.00,102,207,309.00
12/06/2004,03:24,1188.00,1188.00,1187.75,1188.00,42,1,43.00
12/06/2004,03:25,1188.00,1188.25,1188.00,1188.25,8,0,8.00
12/06/2004,03:26,1188.25,1188.25,1188.25,1188.25,31,0,31.00
12/06/2004,03:28,1188.25,1188.25,1188.25,1188.25,54,0,54.00
12/06/2004,03:29,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/06/2004,03:30,1188.25,1188.25,1188.00,1188.00,6,3,9.00
12/06/2004,03:31,1188.25,1188.25,1188.00,1188.00,1,40,41.00
12/06/2004,03:32,1188.00,1188.00,1188.00,1188.00,0,50,50.00
12/06/2004,03:33,1188.00,1188.25,1188.00,1188.25,66,2,68.00
12/06/2004,03:34,1188.50,1188.75,1188.50,1188.50,116,1,117.00
12/06/2004,03:35,1188.75,1188.75,1188.75,1188.75,66,0,66.00
12/06/2004,03:36,1188.75,1188.75,1188.75,1188.75,8,0,8.00
12/06/2004,03:37,1189.00,1189.00,1189.00,1189.00,7,0,7.00
12/06/2004,03:38,1189.00,1189.50,1189.00,1189.50,295,1,296.00
12/06/2004,03:39,1189.25,1189.25,1189.00,1189.00,0,9,9.00
12/06/2004,03:40,1189.00,1189.00,1189.00,1189.00,0,64,64.00
12/06/2004,03:41,1189.00,1189.25,1189.00,1189.25,1,7,8.00
12/06/2004,03:42,1189.00,1189.50,1189.00,1189.25,88,29,117.00
12/06/2004,03:43,1189.25,1189.25,1189.00,1189.00,0,38,38.00
12/06/2004,03:44,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/06/2004,03:45,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,03:46,1189.00,1189.25,1189.00,1189.25,87,50,137.00
12/06/2004,03:47,1189.25,1189.25,1189.25,1189.25,109,0,109.00
12/06/2004,03:48,1189.25,1189.25,1189.25,1189.25,30,0,30.00
12/06/2004,03:50,1189.00,1189.25,1189.00,1189.00,24,109,133.00
12/06/2004,03:51,1189.00,1189.00,1189.00,1189.00,0,16,16.00
12/06/2004,03:54,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/06/2004,03:55,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,03:56,1189.00,1189.00,1188.75,1188.75,0,56,56.00
12/06/2004,03:58,1189.00,1189.00,1189.00,1189.00,10,0,10.00
12/06/2004,03:59,1189.25,1189.25,1189.25,1189.25,4,0,4.00
12/06/2004,04:00,1189.25,1189.50,1189.25,1189.50,4,0,4.00
12/06/2004,04:01,1189.50,1189.50,1189.25,1189.25,4,49,53.00
12/06/2004,04:02,1189.25,1189.25,1189.00,1189.00,0,17,17.00
12/06/2004,04:03,1189.25,1189.25,1189.00,1189.25,50,1,51.00
12/06/2004,04:04,1189.00,1189.00,1189.00,1189.00,0,40,40.00
12/06/2004,04:05,1189.00,1189.00,1189.00,1189.00,0,23,23.00
12/06/2004,04:07,1189.25,1189.50,1189.25,1189.25,35,40,75.00
12/06/2004,04:08,1189.25,1189.25,1189.25,1189.25,0,28,28.00
12/06/2004,04:09,1189.25,1189.25,1189.25,1189.25,0,20,20.00
12/06/2004,04:11,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,04:12,1189.50,1189.50,1189.50,1189.50,180,0,180.00
12/06/2004,04:13,1189.50,1189.50,1189.50,1189.50,65,0,65.00
12/06/2004,04:14,1189.50,1189.50,1189.25,1189.25,68,1,69.00
12/06/2004,04:15,1189.50,1189.50,1189.50,1189.50,32,0,32.00
12/06/2004,04:16,1189.50,1189.75,1189.50,1189.50,3,2,5.00
12/06/2004,04:17,1189.75,1189.75,1189.50,1189.50,100,1,101.00
12/06/2004,04:18,1189.75,1189.75,1189.75,1189.75,20,0,20.00
12/06/2004,04:20,1189.50,1189.75,1189.50,1189.50,10,12,22.00
12/06/2004,04:21,1189.50,1189.50,1189.50,1189.50,0,47,47.00
12/06/2004,04:22,1189.50,1189.50,1189.50,1189.50,0,5,5.00
12/06/2004,04:26,1189.25,1189.25,1189.25,1189.25,0,10,10.00
12/06/2004,04:30,1189.25,1189.50,1189.25,1189.50,1,2,3.00
12/06/2004,04:31,1189.25,1189.25,1189.25,1189.25,0,48,48.00
12/06/2004,04:32,1189.25,1189.25,1189.00,1189.00,3,3,6.00
12/06/2004,04:33,1189.25,1189.25,1189.00,1189.00,3,1,4.00
12/06/2004,04:34,1189.25,1189.25,1189.00,1189.00,3,2,5.00
12/06/2004,04:35,1189.25,1189.25,1189.00,1189.00,1,1,2.00
12/06/2004,04:36,1189.25,1189.25,1189.25,1189.25,28,0,28.00
12/06/2004,04:37,1189.25,1189.25,1189.25,1189.25,2,0,2.00
12/06/2004,04:40,1189.25,1189.50,1189.25,1189.25,55,1,56.00
12/06/2004,04:41,1189.50,1189.50,1189.50,1189.50,23,0,23.00
12/06/2004,04:42,1189.50,1189.50,1189.50,1189.50,94,0,94.00
12/06/2004,04:43,1189.50,1189.50,1189.50,1189.50,34,0,34.00
12/06/2004,04:44,1189.50,1189.50,1189.50,1189.50,50,0,50.00
12/06/2004,04:45,1189.50,1189.50,1189.25,1189.25,11,1,12.00
12/06/2004,04:46,1189.50,1189.50,1189.50,1189.50,20,0,20.00
12/06/2004,04:48,1189.25,1189.50,1189.25,1189.50,35,1,36.00
12/06/2004,04:49,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/06/2004,04:50,1189.25,1189.25,1189.25,1189.25,0,5,5.00
12/06/2004,04:55,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/06/2004,04:56,1189.25,1189.50,1189.25,1189.50,70,1,71.00
12/06/2004,04:57,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,04:58,1189.25,1189.25,1189.00,1189.00,0,77,77.00
12/06/2004,05:01,1189.25,1189.25,1189.25,1189.25,6,0,6.00
12/06/2004,05:02,1189.25,1189.25,1189.25,1189.25,4,0,4.00
12/06/2004,05:03,1189.25,1189.25,1189.25,1189.25,34,0,34.00
12/06/2004,05:05,1189.25,1189.25,1189.25,1189.25,2,0,2.00
12/06/2004,05:07,1189.50,1189.50,1189.50,1189.50,132,0,132.00
12/06/2004,05:08,1189.50,1189.50,1189.50,1189.50,118,0,118.00
12/06/2004,05:09,1189.50,1189.50,1189.50,1189.50,97,0,97.00
12/06/2004,05:10,1189.50,1189.50,1189.25,1189.25,49,41,90.00
12/06/2004,05:11,1189.50,1189.50,1189.50,1189.50,34,0,34.00
12/06/2004,05:12,1189.25,1189.25,1189.25,1189.25,0,68,68.00
12/06/2004,05:13,1189.25,1189.25,1189.25,1189.25,0,24,24.00
12/06/2004,05:14,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,05:17,1189.25,1189.25,1189.25,1189.25,0,15,15.00
12/06/2004,05:18,1189.50,1189.50,1189.50,1189.50,20,0,20.00
12/06/2004,05:19,1189.25,1189.50,1189.25,1189.50,20,1,21.00
12/06/2004,05:20,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/06/2004,05:21,1189.25,1189.25,1189.25,1189.25,0,10,10.00
12/06/2004,05:22,1189.50,1189.50,1189.50,1189.50,10,0,10.00
12/06/2004,05:23,1189.25,1189.25,1189.25,1189.25,0,84,84.00
12/06/2004,05:24,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,05:25,1189.00,1189.25,1189.00,1189.00,1,3,4.00
12/06/2004,05:26,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,05:28,1189.00,1189.00,1189.00,1189.00,0,25,25.00
12/06/2004,05:31,1189.25,1189.25,1189.25,1189.25,2,0,2.00
12/06/2004,05:32,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,05:33,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,05:34,1189.00,1189.25,1189.00,1189.25,43,1,44.00
12/06/2004,05:35,1189.25,1189.25,1189.25,1189.25,13,0,13.00
12/06/2004,05:37,1189.50,1189.50,1189.50,1189.50,42,0,42.00
12/06/2004,05:38,1189.50,1189.75,1189.50,1189.75,5,0,5.00
12/06/2004,05:39,1189.50,1189.50,1189.50,1189.50,0,9,9.00
12/06/2004,05:41,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/06/2004,05:42,1189.50,1189.50,1189.50,1189.50,0,2,2.00
12/06/2004,05:46,1189.50,1189.50,1189.50,1189.50,0,16,16.00
12/06/2004,05:47,1189.50,1189.75,1189.50,1189.50,1,10,11.00
12/06/2004,05:48,1189.50,1189.50,1189.50,1189.50,0,12,12.00
12/06/2004,05:50,1189.50,1189.50,1189.50,1189.50,0,23,23.00
12/06/2004,05:51,1189.50,1189.50,1189.50,1189.50,0,1,1.00
12/06/2004,05:53,1189.50,1189.50,1189.50,1189.50,0,7,7.00
12/06/2004,05:54,1189.50,1189.50,1189.50,1189.50,0,22,22.00
12/06/2004,05:55,1189.50,1189.50,1189.50,1189.50,0,8,8.00
12/06/2004,05:56,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,05:58,1189.50,1189.50,1189.50,1189.50,37,0,37.00
12/06/2004,05:59,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/06/2004,06:00,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,06:02,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,06:03,1189.25,1189.25,1189.25,1189.25,0,2,2.00
12/06/2004,06:04,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/06/2004,06:06,1189.50,1189.50,1189.25,1189.25,1,170,171.00
12/06/2004,06:07,1189.00,1189.00,1189.00,1189.00,0,75,75.00
12/06/2004,06:08,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/06/2004,06:09,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,06:12,1189.00,1189.00,1188.75,1189.00,8,55,63.00
12/06/2004,06:13,1188.75,1188.75,1188.75,1188.75,0,132,132.00
12/06/2004,06:14,1188.75,1188.75,1188.50,1188.50,0,9,9.00
12/06/2004,06:15,1188.75,1188.75,1188.75,1188.75,2,0,2.00
12/06/2004,06:16,1188.75,1188.75,1188.75,1188.75,20,0,20.00
12/06/2004,06:17,1188.75,1188.75,1188.75,1188.75,4,0,4.00
12/06/2004,06:18,1188.75,1188.75,1188.75,1188.75,24,0,24.00
12/06/2004,06:19,1188.75,1188.75,1188.75,1188.75,25,0,25.00
12/06/2004,06:20,1189.00,1189.00,1189.00,1189.00,20,0,20.00
12/06/2004,06:21,1188.75,1189.00,1188.75,1189.00,1,1,2.00
12/06/2004,06:22,1188.75,1188.75,1188.75,1188.75,0,136,136.00
12/06/2004,06:23,1188.75,1188.75,1188.50,1188.50,0,3,3.00
12/06/2004,06:24,1188.50,1188.75,1188.50,1188.75,20,1,21.00
12/06/2004,06:25,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/06/2004,06:26,1188.75,1188.75,1188.75,1188.75,32,0,32.00
12/06/2004,06:27,1188.75,1189.00,1188.75,1188.75,71,2,73.00
12/06/2004,06:28,1188.75,1188.75,1188.75,1188.75,0,60,60.00
12/06/2004,06:29,1188.75,1189.00,1188.50,1189.00,9,7,16.00
12/06/2004,06:30,1188.75,1188.75,1188.75,1188.75,0,17,17.00
12/06/2004,06:32,1188.75,1188.75,1188.75,1188.75,0,15,15.00
12/06/2004,06:33,1188.75,1188.75,1188.75,1188.75,0,21,21.00
12/06/2004,06:34,1188.75,1188.75,1188.75,1188.75,0,48,48.00
12/06/2004,06:35,1188.75,1188.75,1188.75,1188.75,0,20,20.00
12/06/2004,06:36,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,06:37,1188.75,1189.00,1188.75,1189.00,33,35,68.00
12/06/2004,06:38,1189.00,1189.00,1189.00,1189.00,45,0,45.00
12/06/2004,06:39,1189.25,1189.25,1189.25,1189.25,25,0,25.00
12/06/2004,06:40,1189.25,1189.25,1189.25,1189.25,70,0,70.00
12/06/2004,06:41,1189.25,1189.50,1189.25,1189.50,130,2,132.00
12/06/2004,06:42,1189.50,1189.50,1189.50,1189.50,37,0,37.00
12/06/2004,06:43,1189.50,1189.50,1189.50,1189.50,149,0,149.00
12/06/2004,06:44,1189.50,1189.50,1189.50,1189.50,14,0,14.00
12/06/2004,06:45,1189.50,1189.50,1189.50,1189.50,29,0,29.00
12/06/2004,06:46,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/06/2004,06:47,1189.50,1189.50,1189.25,1189.25,41,1,42.00
12/06/2004,06:48,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,06:50,1189.50,1189.50,1189.50,1189.50,17,0,17.00
12/06/2004,06:51,1189.50,1189.50,1189.50,1189.50,31,0,31.00
12/06/2004,06:52,1189.50,1189.50,1189.25,1189.25,5,2,7.00
12/06/2004,06:54,1189.25,1189.25,1189.25,1189.25,0,5,5.00
12/06/2004,06:57,1189.50,1189.50,1189.50,1189.50,29,0,29.00
12/06/2004,06:58,1189.50,1189.50,1189.25,1189.25,38,101,139.00
12/06/2004,06:59,1189.50,1189.50,1189.25,1189.50,4,1,5.00
12/06/2004,07:00,1189.25,1189.25,1189.25,1189.25,0,49,49.00
12/06/2004,07:01,1189.25,1189.50,1189.25,1189.50,8,1,9.00
12/06/2004,07:02,1189.25,1189.50,1189.25,1189.50,1,1,2.00
12/06/2004,07:03,1189.50,1189.50,1189.25,1189.25,3,25,28.00
12/06/2004,07:04,1189.25,1189.25,1188.75,1189.00,2,282,284.00
12/06/2004,07:05,1189.00,1189.00,1188.75,1188.75,2,32,34.00
12/06/2004,07:06,1188.75,1188.75,1188.75,1188.75,0,112,112.00
12/06/2004,07:07,1188.75,1188.75,1188.50,1188.50,0,29,29.00
12/06/2004,07:08,1188.75,1188.75,1188.50,1188.75,7,5,12.00
12/06/2004,07:10,1188.50,1188.75,1188.50,1188.50,1,75,76.00
12/06/2004,07:11,1188.50,1188.50,1188.25,1188.25,0,188,188.00
12/06/2004,07:12,1188.50,1188.50,1188.25,1188.50,88,13,101.00
12/06/2004,07:13,1188.50,1188.50,1188.50,1188.50,11,0,11.00
12/06/2004,07:14,1188.50,1188.50,1188.25,1188.25,89,62,151.00
12/06/2004,07:15,1188.00,1188.25,1188.00,1188.00,2,12,14.00
12/06/2004,07:16,1188.00,1188.25,1188.00,1188.00,2,8,10.00
12/06/2004,07:17,1188.00,1188.25,1188.00,1188.25,120,11,131.00
12/06/2004,07:18,1188.00,1188.00,1188.00,1188.00,0,323,323.00
12/06/2004,07:19,1188.00,1188.00,1187.75,1188.00,28,13,41.00
12/06/2004,07:20,1188.00,1188.00,1187.75,1188.00,55,2,57.00
12/06/2004,07:21,1187.75,1188.25,1187.75,1188.25,211,45,256.00
12/06/2004,07:22,1188.00,1188.25,1188.00,1188.25,8,63,71.00
12/06/2004,07:23,1188.25,1188.75,1188.25,1188.50,118,52,170.00
12/06/2004,07:24,1188.50,1188.75,1188.25,1188.75,26,17,43.00
12/06/2004,07:25,1188.75,1188.75,1188.25,1188.25,3,102,105.00
12/06/2004,07:26,1188.00,1188.25,1188.00,1188.25,1,5,6.00
12/06/2004,07:27,1188.00,1188.00,1188.00,1188.00,0,5,5.00
12/06/2004,07:28,1188.00,1188.25,1188.00,1188.25,1,30,31.00
12/06/2004,07:29,1188.00,1188.00,1187.75,1188.00,1,33,34.00
12/06/2004,07:30,1188.00,1188.50,1188.00,1188.50,82,0,82.00
12/06/2004,07:31,1188.50,1188.50,1188.50,1188.50,53,0,53.00
12/06/2004,07:32,1188.50,1188.50,1188.50,1188.50,21,0,21.00
12/06/2004,07:33,1188.75,1188.75,1188.50,1188.75,48,17,65.00
12/06/2004,07:34,1188.50,1188.50,1188.50,1188.50,0,51,51.00
12/06/2004,07:35,1188.50,1188.75,1188.50,1188.75,4,97,101.00
12/06/2004,07:36,1188.75,1189.00,1188.75,1188.75,75,92,167.00
12/06/2004,07:37,1188.75,1188.75,1188.75,1188.75,0,78,78.00
12/06/2004,07:38,1188.75,1188.75,1188.50,1188.75,1,44,45.00
12/06/2004,07:39,1189.00,1189.00,1188.75,1188.75,21,10,31.00
12/06/2004,07:40,1188.75,1189.00,1188.75,1188.75,7,46,53.00
12/06/2004,07:41,1188.75,1188.75,1188.75,1188.75,0,27,27.00
12/06/2004,07:42,1189.00,1189.00,1188.75,1188.75,103,1,104.00
12/06/2004,07:43,1189.00,1189.00,1188.75,1189.00,141,10,151.00
12/06/2004,07:44,1189.00,1189.00,1188.75,1188.75,54,296,350.00
12/06/2004,07:45,1188.75,1189.00,1188.75,1189.00,2,6,8.00
12/06/2004,07:46,1189.00,1189.00,1188.75,1189.00,103,4,107.00
12/06/2004,07:47,1189.00,1189.00,1189.00,1189.00,140,0,140.00
12/06/2004,07:48,1189.00,1189.00,1189.00,1189.00,27,0,27.00
12/06/2004,07:49,1189.00,1189.00,1189.00,1189.00,73,0,73.00
12/06/2004,07:50,1189.00,1189.00,1189.00,1189.00,77,0,77.00
12/06/2004,07:51,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,07:52,1189.00,1189.25,1189.00,1189.25,8,1,9.00
12/06/2004,07:53,1189.25,1189.25,1189.00,1189.00,1,40,41.00
12/06/2004,07:54,1189.00,1189.00,1189.00,1189.00,0,48,48.00
12/06/2004,07:56,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,07:57,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,07:58,1188.75,1188.75,1188.75,1188.75,0,27,27.00
12/06/2004,07:59,1188.75,1189.00,1188.75,1188.75,1,36,37.00
12/06/2004,08:00,1188.75,1189.00,1188.75,1189.00,1,6,7.00
12/06/2004,08:01,1188.75,1189.00,1188.75,1188.75,3,123,126.00
12/06/2004,08:02,1188.75,1188.75,1188.75,1188.75,0,35,35.00
12/06/2004,08:03,1188.50,1188.75,1188.50,1188.75,10,4,14.00
12/06/2004,08:04,1188.75,1188.75,1188.75,1188.75,50,0,50.00
12/06/2004,08:05,1188.50,1188.75,1188.50,1188.75,69,2,71.00
12/06/2004,08:06,1188.75,1188.75,1188.75,1188.75,57,0,57.00
12/06/2004,08:07,1188.75,1188.75,1188.75,1188.75,18,0,18.00
12/06/2004,08:08,1188.75,1188.75,1188.75,1188.75,31,0,31.00
12/06/2004,08:09,1188.75,1189.00,1188.75,1188.75,62,9,71.00
12/06/2004,08:10,1188.75,1188.75,1188.50,1188.50,0,40,40.00
12/06/2004,08:11,1188.75,1188.75,1188.75,1188.75,4,0,4.00
12/06/2004,08:12,1188.50,1188.75,1188.50,1188.75,1,1,2.00
12/06/2004,08:13,1188.50,1188.75,1188.50,1188.75,26,189,215.00
12/06/2004,08:14,1188.75,1188.75,1188.50,1188.75,35,5,40.00
12/06/2004,08:15,1188.75,1188.75,1188.50,1188.50,2,43,45.00
12/06/2004,08:16,1188.75,1188.75,1188.75,1188.75,6,0,6.00
12/06/2004,08:17,1188.75,1188.75,1188.75,1188.75,51,0,51.00
12/06/2004,08:18,1188.75,1188.75,1188.75,1188.75,81,0,81.00
12/06/2004,08:19,1188.75,1188.75,1188.75,1188.75,93,0,93.00
12/06/2004,08:20,1188.75,1188.75,1188.75,1188.75,17,0,17.00
12/06/2004,08:21,1188.75,1189.00,1188.75,1188.75,3,1,4.00
12/06/2004,08:23,1189.00,1189.25,1188.75,1189.00,580,90,670.00
12/06/2004,08:24,1189.25,1189.25,1189.00,1189.00,9,6,15.00
12/06/2004,08:25,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,08:26,1189.00,1189.00,1188.75,1189.00,1,149,150.00
12/06/2004,08:27,1188.75,1188.75,1188.50,1188.75,61,162,223.00
12/06/2004,08:28,1188.75,1189.00,1188.50,1188.50,55,84,139.00
12/06/2004,08:29,1188.75,1189.00,1188.50,1188.50,62,15,77.00
12/06/2004,08:30,1188.75,1189.25,1188.50,1189.25,857,7,864.00
12/06/2004,08:31,1189.25,1189.25,1188.75,1189.00,1899,1368,3267.00
12/06/2004,08:32,1188.75,1189.25,1188.75,1189.25,485,504,989.00
12/06/2004,08:33,1189.00,1189.50,1189.00,1189.25,448,585,1033.00
12/06/2004,08:34,1189.25,1189.25,1188.50,1188.50,173,729,902.00
12/06/2004,08:35,1188.50,1188.75,1188.00,1188.25,724,1891,2615.00
12/06/2004,08:36,1188.25,1188.50,1188.00,1188.50,688,964,1652.00
12/06/2004,08:37,1188.25,1188.25,1187.75,1188.00,997,1579,2576.00
12/06/2004,08:38,1187.75,1188.00,1187.25,1187.75,936,2346,3282.00
12/06/2004,08:39,1187.75,1187.75,1186.50,1186.75,1724,4256,5980.00
12/06/2004,08:40,1186.75,1187.00,1186.25,1186.50,1301,2478,3779.00
12/06/2004,08:41,1186.50,1187.00,1186.25,1186.75,1566,552,2118.00
12/06/2004,08:42,1186.75,1187.00,1186.50,1186.75,410,752,1162.00
12/06/2004,08:43,1187.00,1187.00,1186.75,1186.75,386,628,1014.00
12/06/2004,08:44,1186.75,1187.25,1186.50,1187.25,800,645,1445.00
12/06/2004,08:45,1187.25,1187.25,1187.00,1187.00,295,1430,1725.00
12/06/2004,08:46,1187.00,1187.25,1186.75,1187.00,397,372,769.00
12/06/2004,08:47,1187.00,1187.00,1186.25,1186.25,1052,1016,2068.00
12/06/2004,08:48,1186.25,1186.50,1185.75,1186.50,1331,4112,5443.00
12/06/2004,08:49,1186.50,1186.75,1186.00,1186.50,2139,808,2947.00
12/06/2004,08:50,1186.50,1187.00,1186.25,1187.00,1898,192,2090.00
12/06/2004,08:51,1187.00,1187.00,1186.00,1186.50,515,1277,1792.00
12/06/2004,08:52,1186.50,1186.75,1186.00,1186.50,290,919,1209.00
12/06/2004,08:53,1186.50,1186.50,1186.00,1186.25,250,622,872.00
12/06/2004,08:54,1186.00,1186.50,1186.00,1186.25,722,156,878.00
12/06/2004,08:55,1186.50,1187.50,1186.50,1187.50,2646,333,2979.00
12/06/2004,08:56,1187.25,1187.75,1187.25,1187.50,883,841,1724.00
12/06/2004,08:57,1187.25,1187.50,1187.00,1187.25,223,637,860.00
12/06/2004,08:58,1187.00,1187.25,1186.50,1187.00,408,1044,1452.00
12/06/2004,08:59,1187.25,1187.75,1187.00,1187.75,2431,97,2528.00
12/06/2004,09:00,1187.75,1188.00,1187.50,1187.50,1413,1048,2461.00
12/06/2004,09:01,1187.50,1187.75,1187.00,1187.00,666,887,1553.00
12/06/2004,09:02,1187.25,1187.50,1186.75,1187.50,900,1110,2010.00
12/06/2004,09:03,1187.50,1187.75,1187.25,1187.75,1525,562,2087.00
12/06/2004,09:04,1187.75,1188.00,1187.00,1187.25,1053,1620,2673.00
12/06/2004,09:05,1187.25,1187.50,1187.25,1187.50,638,57,695.00
12/06/2004,09:06,1187.50,1187.75,1186.75,1187.00,958,1043,2001.00
12/06/2004,09:07,1187.00,1187.50,1186.50,1186.50,709,1278,1987.00
12/06/2004,09:08,1186.50,1187.00,1186.25,1186.75,1113,940,2053.00
12/06/2004,09:09,1186.50,1187.00,1186.00,1186.25,524,933,1457.00
12/06/2004,09:10,1186.25,1186.75,1186.00,1186.50,1176,1088,2264.00
12/06/2004,09:11,1186.50,1186.75,1186.00,1186.00,960,1350,2310.00
12/06/2004,09:12,1186.00,1186.75,1185.75,1186.25,1378,722,2100.00
12/06/2004,09:13,1186.25,1187.00,1186.25,1186.50,583,470,1053.00
12/06/2004,09:14,1186.25,1186.50,1185.50,1186.00,871,3071,3942.00
12/06/2004,09:15,1185.75,1187.00,1185.75,1186.75,2135,339,2474.00
12/06/2004,09:16,1187.00,1187.25,1186.50,1186.75,1134,1041,2175.00
12/06/2004,09:17,1186.75,1187.50,1186.50,1187.00,2255,1221,3476.00
12/06/2004,09:18,1187.00,1187.25,1186.75,1187.00,180,925,1105.00
12/06/2004,09:19,1187.00,1187.25,1186.75,1186.75,206,702,908.00
12/06/2004,09:20,1186.75,1187.00,1186.50,1187.00,202,643,845.00
12/06/2004,09:21,1187.00,1187.00,1186.25,1186.25,503,804,1307.00
12/06/2004,09:22,1186.50,1186.50,1185.75,1186.25,194,1681,1875.00
12/06/2004,09:23,1186.25,1186.50,1186.00,1186.00,731,814,1545.00
12/06/2004,09:24,1186.25,1186.75,1186.00,1186.25,1173,769,1942.00
12/06/2004,09:25,1186.25,1186.75,1186.00,1186.00,520,1142,1662.00
12/06/2004,09:26,1186.00,1186.50,1185.75,1186.50,747,438,1185.00
12/06/2004,09:27,1186.25,1186.50,1186.00,1186.50,123,538,661.00
12/06/2004,09:28,1186.50,1186.50,1186.00,1186.25,405,332,737.00
12/06/2004,09:29,1186.50,1187.00,1186.25,1186.75,966,223,1189.00
12/06/2004,09:30,1186.75,1187.00,1186.50,1186.75,624,164,788.00
12/06/2004,09:31,1186.75,1187.50,1186.75,1187.50,2761,280,3041.00
12/06/2004,09:32,1187.50,1188.75,1187.25,1188.75,5502,1678,7180.00
12/06/2004,09:33,1188.75,1189.00,1188.25,1188.50,1304,1003,2307.00
12/06/2004,09:34,1188.50,1188.50,1188.00,1188.50,764,1010,1774.00
12/06/2004,09:35,1188.25,1189.00,1188.25,1188.25,951,1170,2121.00
12/06/2004,09:36,1188.25,1188.75,1188.25,1188.75,851,695,1546.00
12/06/2004,09:37,1188.75,1188.75,1188.25,1188.50,99,406,505.00
12/06/2004,09:38,1188.50,1188.75,1188.25,1188.25,871,252,1123.00
12/06/2004,09:39,1188.50,1189.25,1188.25,1188.75,2843,747,3590.00
12/06/2004,09:40,1188.75,1189.00,1188.25,1188.25,458,908,1366.00
12/06/2004,09:41,1188.25,1188.50,1188.00,1188.50,515,1267,1782.00
12/06/2004,09:42,1188.50,1188.50,1188.00,1188.25,380,359,739.00
12/06/2004,09:43,1188.25,1188.75,1188.25,1188.75,456,17,473.00
12/06/2004,09:44,1188.75,1188.75,1187.75,1187.75,194,1787,1981.00
12/06/2004,09:45,1187.75,1187.75,1187.25,1187.75,417,1393,1810.00
12/06/2004,09:46,1187.75,1188.25,1187.50,1188.00,655,279,934.00
12/06/2004,09:47,1188.25,1188.25,1187.75,1188.00,84,816,900.00
12/06/2004,09:48,1188.00,1188.25,1187.75,1187.75,443,252,695.00
12/06/2004,09:49,1187.75,1188.00,1187.50,1188.00,497,270,767.00
12/06/2004,09:50,1188.00,1188.00,1187.50,1187.50,38,1033,1071.00
12/06/2004,09:51,1187.75,1188.25,1187.50,1188.00,346,162,508.00
12/06/2004,09:52,1188.00,1188.25,1187.75,1188.00,342,266,608.00
12/06/2004,09:53,1188.00,1188.25,1187.50,1187.50,209,997,1206.00
12/06/2004,09:54,1187.25,1187.75,1187.25,1187.50,459,672,1131.00
12/06/2004,09:55,1187.25,1187.75,1187.25,1187.50,459,261,720.00
12/06/2004,09:56,1187.50,1188.00,1187.25,1188.00,343,84,427.00
12/06/2004,09:57,1188.00,1188.25,1187.75,1188.00,829,299,1128.00
12/06/2004,09:58,1187.75,1187.75,1187.50,1187.75,91,353,444.00
12/06/2004,09:59,1187.50,1187.75,1187.25,1187.50,284,574,858.00
12/06/2004,10:00,1187.50,1187.50,1187.00,1187.25,683,619,1302.00
12/06/2004,10:01,1187.25,1187.25,1186.50,1186.50,1134,1454,2588.00
12/06/2004,10:02,1186.75,1187.25,1186.25,1186.50,633,1251,1884.00
12/06/2004,10:03,1186.50,1186.75,1186.25,1186.50,407,706,1113.00
12/06/2004,10:04,1186.25,1186.50,1186.00,1186.00,504,2012,2516.00
12/06/2004,10:05,1186.00,1186.50,1185.75,1186.00,1139,1816,2955.00
12/06/2004,10:06,1186.25,1186.25,1185.50,1185.75,668,2340,3008.00
12/06/2004,10:07,1185.50,1186.00,1185.50,1186.00,996,51,1047.00
12/06/2004,10:08,1186.00,1186.25,1185.75,1186.00,709,249,958.00
12/06/2004,10:09,1185.75,1186.25,1185.25,1185.25,340,2076,2416.00
12/06/2004,10:10,1185.25,1186.00,1185.25,1186.00,1273,318,1591.00
12/06/2004,10:11,1186.00,1186.00,1185.25,1186.00,691,862,1553.00
12/06/2004,10:12,1185.75,1185.75,1185.25,1185.50,429,595,1024.00
12/06/2004,10:13,1185.50,1186.00,1185.25,1186.00,1041,160,1201.00
12/06/2004,10:14,1186.00,1186.25,1185.75,1186.00,548,137,685.00
12/06/2004,10:15,1185.75,1186.50,1185.75,1186.25,938,221,1159.00
12/06/2004,10:16,1186.25,1186.50,1186.00,1186.25,228,548,776.00
12/06/2004,10:17,1186.50,1186.50,1186.25,1186.25,348,143,491.00
12/06/2004,10:18,1186.50,1186.75,1186.25,1186.50,603,278,881.00
12/06/2004,10:19,1186.50,1186.75,1186.25,1186.50,296,376,672.00
12/06/2004,10:20,1186.50,1186.75,1186.25,1186.50,452,459,911.00
12/06/2004,10:21,1186.25,1186.50,1186.25,1186.25,9,24,33.00
12/06/2004,10:22,1186.50,1186.50,1186.25,1186.50,199,7,206.00
12/06/2004,10:23,1186.50,1186.75,1186.25,1186.50,307,31,338.00
12/06/2004,10:24,1186.50,1187.50,1186.50,1187.50,2131,143,2274.00
12/06/2004,10:25,1187.50,1187.50,1187.00,1187.00,461,962,1423.00
12/06/2004,10:26,1187.25,1187.50,1187.00,1187.25,508,510,1018.00
12/06/2004,10:27,1187.25,1187.50,1187.00,1187.50,272,191,463.00
12/06/2004,10:28,1187.50,1187.50,1187.25,1187.25,75,303,378.00
12/06/2004,10:29,1187.25,1187.75,1187.00,1187.25,800,392,1192.00
12/06/2004,10:30,1187.25,1187.50,1187.25,1187.50,419,103,522.00
12/06/2004,10:31,1187.25,1187.50,1187.25,1187.25,75,519,594.00
12/06/2004,10:32,1187.25,1187.50,1187.00,1187.25,102,755,857.00
12/06/2004,10:33,1187.25,1187.50,1187.00,1187.00,17,359,376.00
12/06/2004,10:34,1187.00,1187.25,1186.75,1187.00,16,287,303.00
12/06/2004,10:35,1187.00,1187.00,1186.75,1187.00,813,140,953.00
12/06/2004,10:36,1187.00,1187.25,1187.00,1187.00,208,24,232.00
12/06/2004,10:37,1187.00,1187.50,1187.00,1187.25,484,114,598.00
12/06/2004,10:38,1187.25,1187.25,1187.00,1187.00,42,65,107.00
12/06/2004,10:39,1187.25,1187.50,1187.00,1187.25,87,31,118.00
12/06/2004,10:40,1187.25,1187.50,1187.25,1187.50,24,19,43.00
12/06/2004,10:41,1187.50,1187.75,1187.25,1187.50,559,249,808.00
12/06/2004,10:42,1187.50,1187.75,1187.25,1187.50,226,300,526.00
12/06/2004,10:43,1187.25,1187.50,1187.25,1187.25,11,252,263.00
12/06/2004,10:44,1187.25,1187.25,1187.00,1187.25,64,109,173.00
12/06/2004,10:45,1187.00,1187.50,1187.00,1187.50,171,10,181.00
12/06/2004,10:46,1187.50,1187.75,1187.00,1187.50,313,1351,1664.00
12/06/2004,10:47,1187.50,1187.75,1187.25,1187.50,142,380,522.00
12/06/2004,10:48,1187.50,1187.50,1187.00,1187.00,41,280,321.00
12/06/2004,10:49,1187.25,1187.25,1187.00,1187.00,11,141,152.00
12/06/2004,10:50,1187.00,1187.00,1186.75,1187.00,10,533,543.00
12/06/2004,10:51,1186.75,1187.00,1186.50,1186.75,221,395,616.00
12/06/2004,10:52,1187.00,1187.00,1186.75,1186.75,29,10,39.00
12/06/2004,10:53,1187.00,1187.25,1186.50,1187.00,481,422,903.00
12/06/2004,10:54,1187.00,1187.00,1186.50,1186.75,360,173,533.00
12/06/2004,10:55,1186.75,1187.00,1186.50,1187.00,189,241,430.00
12/06/2004,10:56,1187.00,1187.00,1186.50,1186.75,281,252,533.00
12/06/2004,10:57,1186.75,1187.25,1186.75,1187.00,285,80,365.00
12/06/2004,10:58,1187.00,1187.25,1187.00,1187.00,4,333,337.00
12/06/2004,10:59,1187.00,1187.50,1187.00,1187.25,218,136,354.00
12/06/2004,11:00,1187.50,1187.75,1187.25,1187.75,413,17,430.00
12/06/2004,11:01,1187.75,1187.75,1187.50,1187.75,191,84,275.00
12/06/2004,11:02,1187.75,1187.75,1187.00,1187.25,377,320,697.00
12/06/2004,11:03,1187.25,1187.50,1187.00,1187.25,273,386,659.00
12/06/2004,11:04,1187.25,1187.50,1187.00,1187.25,113,129,242.00
12/06/2004,11:05,1187.25,1187.50,1187.25,1187.50,6,8,14.00
12/06/2004,11:06,1187.25,1187.50,1187.25,1187.50,61,16,77.00
12/06/2004,11:07,1187.50,1187.75,1187.25,1187.50,317,199,516.00
12/06/2004,11:08,1187.50,1187.50,1187.25,1187.50,5,89,94.00
12/06/2004,11:09,1187.50,1187.75,1187.50,1187.75,114,16,130.00
12/06/2004,11:10,1187.75,1187.75,1187.50,1187.75,51,3,54.00
12/06/2004,11:11,1187.75,1188.25,1187.50,1188.00,1423,608,2031.00
12/06/2004,11:12,1188.00,1188.50,1187.75,1188.50,1166,124,1290.00
12/06/2004,11:13,1188.50,1188.75,1188.00,1188.50,1262,169,1431.00
12/06/2004,11:14,1188.75,1189.00,1188.50,1188.75,1237,432,1669.00
12/06/2004,11:15,1188.75,1188.75,1188.50,1188.75,512,128,640.00
12/06/2004,11:16,1188.75,1189.25,1188.75,1189.25,1138,325,1463.00
12/06/2004,11:17,1189.25,1189.25,1188.75,1189.00,442,496,938.00
12/06/2004,11:18,1189.00,1189.50,1188.75,1189.50,983,406,1389.00
12/06/2004,11:19,1189.25,1189.75,1189.00,1189.75,1604,960,2564.00
12/06/2004,11:20,1189.75,1190.00,1189.25,1189.50,1407,643,2050.00
12/06/2004,11:21,1189.50,1190.00,1189.50,1189.75,575,483,1058.00
12/06/2004,11:22,1189.50,1190.00,1189.25,1189.75,684,384,1068.00
12/06/2004,11:23,1189.75,1189.75,1189.25,1189.50,484,363,847.00
12/06/2004,11:24,1189.75,1189.75,1189.50,1189.75,374,47,421.00
12/06/2004,11:25,1189.75,1190.00,1189.50,1189.75,424,160,584.00
12/06/2004,11:26,1189.75,1189.75,1189.25,1189.25,43,843,886.00
12/06/2004,11:27,1189.25,1189.50,1189.25,1189.25,31,201,232.00
12/06/2004,11:28,1189.50,1189.75,1189.25,1189.75,1001,92,1093.00
12/06/2004,11:29,1189.50,1189.75,1189.50,1189.75,205,104,309.00
12/06/2004,11:30,1189.75,1189.75,1189.25,1189.50,36,257,293.00
12/06/2004,11:31,1189.50,1189.75,1189.25,1189.50,564,326,890.00
12/06/2004,11:32,1189.50,1190.00,1189.50,1190.00,658,129,787.00
12/06/2004,11:33,1189.75,1190.00,1189.75,1190.00,146,101,247.00
12/06/2004,11:34,1190.00,1190.00,1189.50,1189.75,86,414,500.00
12/06/2004,11:35,1189.75,1190.00,1189.75,1189.75,100,151,251.00
12/06/2004,11:36,1189.75,1190.00,1189.75,1189.75,5,369,374.00
12/06/2004,11:37,1189.75,1190.00,1189.50,1189.75,295,63,358.00
12/06/2004,11:38,1189.75,1190.25,1189.50,1189.50,675,691,1366.00
12/06/2004,11:39,1189.50,1190.00,1189.25,1189.75,745,656,1401.00
12/06/2004,11:40,1189.75,1190.25,1189.50,1190.00,595,278,873.00
12/06/2004,11:41,1190.25,1190.75,1190.00,1190.75,3466,166,3632.00
12/06/2004,11:42,1190.75,1191.00,1190.50,1190.75,1453,812,2265.00
12/06/2004,11:43,1190.75,1190.75,1190.50,1190.50,182,194,376.00
12/06/2004,11:44,1190.75,1190.75,1189.75,1189.75,87,1473,1560.00
12/06/2004,11:45,1190.00,1190.00,1189.50,1189.75,970,722,1692.00
12/06/2004,11:46,1189.50,1190.00,1189.50,1190.00,594,246,840.00
12/06/2004,11:47,1190.00,1190.00,1189.50,1189.75,67,358,425.00
12/06/2004,11:48,1189.75,1190.00,1189.50,1190.00,208,105,313.00
12/06/2004,11:49,1189.75,1189.75,1189.50,1189.75,21,121,142.00
12/06/2004,11:50,1189.75,1189.75,1189.25,1189.50,112,619,731.00
12/06/2004,11:51,1189.50,1189.50,1189.00,1189.00,10,852,862.00
12/06/2004,11:52,1189.00,1189.00,1188.75,1189.00,83,650,733.00
12/06/2004,11:53,1189.00,1189.00,1188.75,1189.00,61,46,107.00
12/06/2004,11:54,1189.00,1189.25,1188.75,1188.75,491,209,700.00
12/06/2004,11:55,1188.75,1189.25,1188.75,1189.00,475,226,701.00
12/06/2004,11:56,1189.00,1189.25,1189.00,1189.25,281,160,441.00
12/06/2004,11:57,1189.25,1189.25,1188.75,1188.75,101,517,618.00
12/06/2004,11:58,1188.75,1189.00,1188.75,1188.75,107,398,505.00
12/06/2004,11:59,1188.75,1189.00,1188.75,1189.00,1,13,14.00
12/06/2004,12:00,1189.00,1189.25,1188.75,1189.00,405,361,766.00
12/06/2004,12:01,1189.00,1189.25,1189.00,1189.25,124,226,350.00
12/06/2004,12:02,1189.25,1189.25,1188.75,1189.00,100,648,748.00
12/06/2004,12:03,1189.00,1189.25,1188.75,1189.25,164,50,214.00
12/06/2004,12:04,1189.25,1189.50,1188.75,1189.00,347,589,936.00
12/06/2004,12:05,1189.00,1189.25,1189.00,1189.00,28,108,136.00
12/06/2004,12:06,1189.25,1189.25,1189.00,1189.25,21,278,299.00
12/06/2004,12:07,1189.00,1189.25,1189.00,1189.25,8,17,25.00
12/06/2004,12:08,1189.25,1189.25,1189.00,1189.25,38,10,48.00
12/06/2004,12:09,1189.25,1189.25,1189.00,1189.00,25,33,58.00
12/06/2004,12:10,1189.00,1189.25,1189.00,1189.00,3,292,295.00
12/06/2004,12:11,1189.00,1189.25,1189.00,1189.00,64,222,286.00
12/06/2004,12:12,1189.00,1189.25,1188.75,1189.00,158,147,305.00
12/06/2004,12:13,1189.00,1189.50,1189.00,1189.25,481,185,666.00
12/06/2004,12:14,1189.25,1189.50,1189.25,1189.50,35,89,124.00
12/06/2004,12:15,1189.50,1189.50,1189.00,1189.25,267,357,624.00
12/06/2004,12:16,1189.25,1189.50,1189.00,1189.25,85,61,146.00
12/06/2004,12:17,1189.25,1189.25,1189.00,1189.25,152,4,156.00
12/06/2004,12:18,1189.25,1189.25,1189.00,1189.25,351,22,373.00
12/06/2004,12:19,1189.25,1189.50,1189.25,1189.50,110,15,125.00
12/06/2004,12:20,1189.50,1189.50,1189.00,1189.00,84,879,963.00
12/06/2004,12:21,1189.00,1189.50,1189.00,1189.00,257,979,1236.00
12/06/2004,12:22,1189.00,1189.50,1188.75,1189.25,774,554,1328.00
12/06/2004,12:23,1189.00,1189.00,1188.75,1188.75,22,106,128.00
12/06/2004,12:24,1188.75,1189.00,1188.75,1189.00,16,211,227.00
12/06/2004,12:25,1189.00,1189.25,1189.00,1189.25,137,3,140.00
12/06/2004,12:26,1189.25,1189.25,1189.00,1189.25,33,7,40.00
12/06/2004,12:27,1189.00,1189.25,1189.00,1189.00,24,4,28.00
12/06/2004,12:28,1189.00,1189.25,1189.00,1189.25,20,167,187.00
12/06/2004,12:29,1189.25,1189.25,1189.00,1189.25,56,87,143.00
12/06/2004,12:30,1189.00,1189.25,1188.75,1188.75,15,464,479.00
12/06/2004,12:31,1188.75,1189.25,1188.75,1189.25,259,33,292.00
12/06/2004,12:32,1189.25,1189.75,1189.25,1189.50,481,123,604.00
12/06/2004,12:33,1189.50,1189.50,1189.50,1189.50,73,0,73.00
12/06/2004,12:34,1189.50,1189.75,1189.50,1189.75,58,10,68.00
12/06/2004,12:35,1189.50,1190.50,1189.50,1190.50,1997,231,2228.00
12/06/2004,12:36,1190.50,1190.50,1190.25,1190.50,772,92,864.00
12/06/2004,12:37,1190.50,1190.75,1190.25,1190.25,257,378,635.00
12/06/2004,12:38,1190.25,1190.50,1190.25,1190.50,120,17,137.00
12/06/2004,12:39,1190.25,1191.00,1190.25,1190.75,1396,79,1475.00
12/06/2004,12:40,1190.75,1191.25,1190.75,1191.25,1223,174,1397.00
12/06/2004,12:41,1191.25,1191.25,1191.00,1191.00,714,183,897.00
12/06/2004,12:42,1191.25,1191.25,1190.75,1190.75,140,391,531.00
12/06/2004,12:43,1191.00,1191.00,1190.50,1190.75,189,493,682.00
12/06/2004,12:44,1190.75,1191.25,1190.50,1191.25,755,77,832.00
12/06/2004,12:45,1191.25,1191.50,1191.25,1191.25,1010,204,1214.00
12/06/2004,12:46,1191.25,1191.75,1191.25,1191.50,1049,502,1551.00
12/06/2004,12:47,1191.75,1191.75,1191.50,1191.50,97,119,216.00
12/06/2004,12:48,1191.75,1191.75,1191.25,1191.50,25,452,477.00
12/06/2004,12:49,1191.25,1191.50,1191.25,1191.25,57,83,140.00
12/06/2004,12:50,1191.25,1191.50,1191.00,1191.00,104,738,842.00
12/06/2004,12:51,1191.00,1191.25,1191.00,1191.25,123,694,817.00
12/06/2004,12:52,1191.00,1191.25,1191.00,1191.25,516,87,603.00
12/06/2004,12:53,1191.25,1191.50,1191.00,1191.25,123,103,226.00
12/06/2004,12:54,1191.25,1191.25,1191.00,1191.25,188,6,194.00
12/06/2004,12:55,1191.25,1191.50,1191.25,1191.50,82,52,134.00
12/06/2004,12:56,1191.25,1191.50,1191.25,1191.50,47,17,64.00
12/06/2004,12:57,1191.25,1191.50,1191.25,1191.25,25,110,135.00
12/06/2004,12:58,1191.25,1191.50,1191.00,1191.25,152,521,673.00
12/06/2004,12:59,1191.25,1191.50,1191.00,1191.50,469,681,1150.00
12/06/2004,13:00,1191.50,1191.75,1191.25,1191.75,537,47,584.00
12/06/2004,13:01,1191.75,1192.00,1191.25,1191.50,1278,796,2074.00
12/06/2004,13:02,1191.25,1191.50,1191.25,1191.25,9,18,27.00
12/06/2004,13:03,1191.25,1191.50,1191.25,1191.25,741,16,757.00
12/06/2004,13:04,1191.25,1191.75,1191.25,1191.50,243,111,354.00
12/06/2004,13:05,1191.50,1191.50,1191.25,1191.50,110,111,221.00
12/06/2004,13:06,1191.50,1191.75,1191.50,1191.50,27,24,51.00
12/06/2004,13:07,1191.75,1192.00,1191.25,1191.75,944,489,1433.00
12/06/2004,13:08,1191.50,1191.75,1191.50,1191.50,142,90,232.00
12/06/2004,13:09,1191.50,1191.50,1191.25,1191.25,237,247,484.00
12/06/2004,13:10,1191.25,1191.50,1191.25,1191.25,9,488,497.00
12/06/2004,13:11,1191.25,1191.50,1191.00,1191.25,9,290,299.00
12/06/2004,13:12,1191.00,1191.25,1191.00,1191.00,114,267,381.00
12/06/2004,13:13,1191.00,1191.50,1191.00,1191.25,253,114,367.00
12/06/2004,13:14,1191.25,1191.50,1191.00,1191.25,75,202,277.00
12/06/2004,13:15,1191.25,1191.50,1191.00,1191.50,281,29,310.00
12/06/2004,13:16,1191.50,1191.50,1191.25,1191.25,21,17,38.00
12/06/2004,13:17,1191.50,1191.50,1191.00,1191.25,685,265,950.00
12/06/2004,13:18,1191.50,1191.50,1191.25,1191.25,17,108,125.00
12/06/2004,13:19,1191.50,1191.50,1191.25,1191.50,26,67,93.00
12/06/2004,13:20,1191.25,1191.50,1191.00,1191.00,22,231,253.00
12/06/2004,13:21,1191.25,1191.25,1191.00,1191.25,30,667,697.00
12/06/2004,13:22,1191.25,1191.75,1191.00,1191.50,789,68,857.00
12/06/2004,13:23,1191.75,1192.00,1191.50,1192.00,1550,62,1612.00
12/06/2004,13:24,1192.00,1192.00,1191.50,1191.75,164,419,583.00
12/06/2004,13:25,1191.75,1192.50,1191.50,1192.50,3336,601,3937.00
12/06/2004,13:26,1192.50,1192.50,1192.00,1192.25,496,469,965.00
12/06/2004,13:27,1192.25,1192.50,1192.00,1192.25,580,140,720.00
12/06/2004,13:28,1192.25,1192.50,1192.25,1192.25,50,189,239.00
12/06/2004,13:29,1192.25,1192.50,1192.25,1192.25,40,237,277.00
12/06/2004,13:30,1192.25,1192.50,1192.25,1192.50,25,32,57.00
12/06/2004,13:31,1192.50,1193.00,1192.25,1192.75,1742,73,1815.00
12/06/2004,13:32,1193.00,1193.25,1192.75,1193.00,1507,646,2153.00
12/06/2004,13:33,1192.75,1193.00,1192.75,1192.75,296,253,549.00
12/06/2004,13:34,1193.00,1193.00,1192.50,1192.50,157,683,840.00
12/06/2004,13:35,1192.50,1192.75,1192.25,1192.25,143,661,804.00
12/06/2004,13:36,1192.25,1192.50,1192.00,1192.25,349,1542,1891.00
12/06/2004,13:37,1192.25,1192.75,1192.25,1192.25,755,269,1024.00
12/06/2004,13:38,1192.25,1192.50,1192.25,1192.25,30,518,548.00
12/06/2004,13:39,1192.25,1192.50,1192.25,1192.25,63,45,108.00
12/06/2004,13:40,1192.25,1192.50,1192.00,1192.50,484,204,688.00
12/06/2004,13:41,1192.25,1192.50,1192.25,1192.25,9,295,304.00
12/06/2004,13:42,1192.25,1192.25,1192.00,1192.25,190,336,526.00
12/06/2004,13:43,1192.00,1192.25,1192.00,1192.00,10,40,50.00
12/06/2004,13:44,1192.00,1192.50,1192.00,1192.25,505,428,933.00
12/06/2004,13:45,1192.50,1192.50,1192.25,1192.50,348,5,353.00
12/06/2004,13:46,1192.50,1192.50,1192.00,1192.25,30,373,403.00
12/06/2004,13:47,1192.25,1192.50,1192.00,1192.00,2,244,246.00
12/06/2004,13:48,1192.25,1192.25,1192.00,1192.25,57,2,59.00
12/06/2004,13:49,1192.00,1192.25,1191.75,1191.75,42,1035,1077.00
12/06/2004,13:50,1191.75,1191.75,1191.50,1191.75,39,517,556.00
12/06/2004,13:51,1191.50,1191.75,1191.50,1191.75,841,32,873.00
12/06/2004,13:52,1191.75,1192.00,1191.75,1191.75,75,245,320.00
12/06/2004,13:53,1191.75,1192.25,1191.75,1192.00,868,113,981.00
12/06/2004,13:54,1192.25,1192.25,1192.00,1192.25,61,85,146.00
12/06/2004,13:55,1192.00,1192.25,1192.00,1192.25,7,26,33.00
12/06/2004,13:56,1192.00,1192.25,1192.00,1192.25,201,19,220.00
12/06/2004,13:57,1192.25,1192.25,1192.00,1192.25,44,5,49.00
12/06/2004,13:58,1192.25,1192.25,1192.00,1192.25,117,3,120.00
12/06/2004,13:59,1192.25,1193.00,1192.25,1193.00,2649,295,2944.00
12/06/2004,14:00,1193.00,1193.00,1192.75,1192.75,368,52,420.00
12/06/2004,14:01,1193.00,1193.00,1192.50,1192.75,56,536,592.00
12/06/2004,14:02,1192.50,1193.00,1192.50,1192.75,228,286,514.00
12/06/2004,14:03,1192.75,1192.75,1192.25,1192.50,114,564,678.00
12/06/2004,14:04,1192.50,1192.50,1192.25,1192.25,27,32,59.00
12/06/2004,14:05,1192.25,1192.50,1192.25,1192.25,6,6,12.00
12/06/2004,14:06,1192.50,1192.50,1192.00,1192.00,96,915,1011.00
12/06/2004,14:07,1192.00,1192.50,1192.00,1192.25,201,156,357.00
12/06/2004,14:08,1192.25,1192.50,1192.00,1192.25,82,383,465.00
12/06/2004,14:09,1192.00,1192.50,1192.00,1192.25,232,12,244.00
12/06/2004,14:10,1192.50,1192.50,1192.00,1192.25,258,430,688.00
12/06/2004,14:11,1192.25,1192.50,1191.75,1191.75,905,904,1809.00
12/06/2004,14:12,1192.00,1192.00,1191.50,1191.75,183,720,903.00
12/06/2004,14:13,1191.75,1191.75,1191.50,1191.50,77,665,742.00
12/06/2004,14:14,1191.50,1191.75,1191.50,1191.50,37,18,55.00
12/06/2004,14:15,1191.75,1191.75,1190.75,1191.25,720,2977,3697.00
12/06/2004,14:16,1191.00,1191.25,1190.75,1191.00,92,1091,1183.00
12/06/2004,14:17,1191.00,1191.00,1190.50,1190.75,728,913,1641.00
12/06/2004,14:18,1191.00,1191.25,1190.75,1191.25,1181,300,1481.00
12/06/2004,14:19,1191.25,1191.25,1190.75,1191.00,425,1014,1439.00
12/06/2004,14:20,1191.00,1191.25,1190.75,1191.25,292,11,303.00
12/06/2004,14:21,1191.25,1191.25,1191.00,1191.25,138,9,147.00
12/06/2004,14:22,1191.00,1191.25,1190.75,1191.00,713,606,1319.00
12/06/2004,14:23,1191.00,1191.25,1190.50,1190.75,76,1193,1269.00
12/06/2004,14:24,1191.00,1191.00,1190.50,1190.50,55,259,314.00
12/06/2004,14:25,1190.75,1191.00,1190.50,1191.00,1341,63,1404.00
12/06/2004,14:26,1190.75,1191.25,1190.75,1191.00,281,294,575.00
12/06/2004,14:27,1191.25,1191.25,1190.75,1191.00,233,200,433.00
12/06/2004,14:28,1191.00,1191.25,1190.75,1190.75,423,171,594.00
12/06/2004,14:29,1190.75,1191.00,1190.75,1190.75,196,682,878.00
12/06/2004,14:30,1190.75,1190.75,1190.50,1190.75,38,46,84.00
12/06/2004,14:31,1190.75,1190.75,1190.50,1190.50,186,96,282.00
12/06/2004,14:32,1190.75,1191.00,1190.50,1190.75,524,690,1214.00
12/06/2004,14:33,1190.75,1190.75,1190.50,1190.50,90,180,270.00
12/06/2004,14:34,1190.50,1190.75,1190.50,1190.50,34,32,66.00
12/06/2004,14:35,1190.50,1190.75,1190.50,1190.75,765,74,839.00
12/06/2004,14:36,1190.75,1190.75,1190.50,1190.75,93,22,115.00
12/06/2004,14:37,1190.50,1191.00,1190.50,1190.75,482,334,816.00
12/06/2004,14:38,1190.75,1190.75,1190.50,1190.50,147,76,223.00
12/06/2004,14:39,1190.50,1190.75,1190.50,1190.75,39,20,59.00
12/06/2004,14:40,1190.75,1191.00,1190.50,1190.75,651,49,700.00
12/06/2004,14:41,1191.00,1191.00,1190.50,1191.00,1226,334,1560.00
12/06/2004,14:42,1191.00,1191.50,1190.75,1191.25,1672,565,2237.00
12/06/2004,14:43,1191.50,1191.75,1191.25,1191.75,857,76,933.00
12/06/2004,14:44,1191.75,1192.50,1191.50,1192.25,4276,1250,5526.00
12/06/2004,14:45,1192.25,1192.50,1192.00,1192.25,516,400,916.00
12/06/2004,14:46,1192.25,1192.25,1192.00,1192.00,301,64,365.00
12/06/2004,14:47,1192.25,1192.25,1191.75,1192.00,712,947,1659.00
12/06/2004,14:48,1192.00,1192.25,1191.75,1192.00,417,369,786.00
12/06/2004,14:49,1192.00,1192.00,1191.75,1192.00,178,123,301.00
12/06/2004,14:50,1191.75,1192.25,1191.75,1191.75,313,1102,1415.00
12/06/2004,14:51,1192.00,1192.25,1192.00,1192.25,172,224,396.00
12/06/2004,14:52,1192.00,1192.25,1191.75,1191.75,91,184,275.00
12/06/2004,14:53,1191.75,1192.25,1191.50,1191.50,326,1200,1526.00
12/06/2004,14:54,1191.50,1191.75,1191.25,1191.50,1685,1009,2694.00
12/06/2004,14:55,1191.50,1191.75,1191.00,1191.25,551,546,1097.00
12/06/2004,14:56,1191.25,1191.50,1190.75,1191.25,1326,902,2228.00
12/06/2004,14:57,1191.25,1191.50,1191.00,1191.25,629,492,1121.00
12/06/2004,14:58,1191.00,1191.25,1191.00,1191.25,88,99,187.00
12/06/2004,14:59,1191.00,1191.25,1190.50,1190.75,46,1238,1284.00
12/06/2004,15:00,1190.50,1191.00,1190.00,1190.00,778,3189,3967.00
12/06/2004,15:01,1190.25,1190.25,1189.25,1189.50,2281,3686,5967.00
12/06/2004,15:02,1189.25,1189.75,1189.00,1189.50,1383,2026,3409.00
12/06/2004,15:03,1189.50,1189.75,1189.25,1189.75,1518,592,2110.00
12/06/2004,15:04,1189.50,1189.75,1189.50,1189.75,621,84,705.00
12/06/2004,15:05,1189.75,1189.75,1189.50,1189.75,76,12,88.00
12/06/2004,15:06,1189.50,1189.75,1189.25,1189.50,961,1120,2081.00
12/06/2004,15:07,1189.25,1189.50,1189.25,1189.50,196,123,319.00
12/06/2004,15:08,1189.25,1189.50,1188.75,1189.00,173,2960,3133.00
12/06/2004,15:09,1188.75,1189.25,1188.75,1189.25,615,593,1208.00
12/06/2004,15:10,1189.25,1189.25,1188.75,1189.00,336,776,1112.00
12/06/2004,15:11,1189.00,1189.00,1188.25,1188.75,1950,2223,4173.00
12/06/2004,15:12,1189.00,1189.00,1188.75,1188.75,196,66,262.00
12/06/2004,15:13,1189.00,1189.25,1188.75,1189.25,833,244,1077.00
12/06/2004,15:14,1189.25,1189.25,1189.00,1189.25,200,306,506.00
12/06/2004,15:15,1189.25,1189.50,1189.00,1189.25,1937,3117,5054.00
12/06/2004,15:31,1189.25,1189.50,1189.25,1189.25,167,46,213.00
12/06/2004,15:32,1189.50,1189.50,1189.25,1189.25,2,121,123.00
12/06/2004,15:33,1189.25,1189.25,1189.25,1189.25,0,163,163.00
12/06/2004,15:34,1189.25,1189.50,1189.00,1189.25,4,56,60.00
12/06/2004,15:35,1189.00,1189.25,1189.00,1189.25,1,2,3.00
12/06/2004,15:36,1189.25,1189.25,1189.25,1189.25,73,0,73.00
12/06/2004,15:37,1189.25,1189.25,1189.25,1189.25,67,0,67.00
12/06/2004,15:38,1189.25,1189.50,1189.25,1189.25,75,9,84.00
12/06/2004,15:39,1189.25,1189.25,1189.25,1189.25,0,26,26.00
12/06/2004,15:40,1189.50,1189.50,1189.25,1189.50,11,3,14.00
12/06/2004,15:41,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/06/2004,15:44,1189.50,1189.50,1189.25,1189.25,1,2,3.00
12/06/2004,15:46,1189.50,1189.50,1189.25,1189.50,26,5,31.00
12/06/2004,15:47,1189.50,1189.50,1189.25,1189.50,60,40,100.00
12/06/2004,15:48,1189.50,1189.50,1189.25,1189.25,183,56,239.00
12/06/2004,15:49,1189.50,1189.50,1189.25,1189.25,4,58,62.00
12/06/2004,15:50,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,15:51,1189.25,1189.25,1189.25,1189.25,0,67,67.00
12/06/2004,15:52,1189.25,1189.25,1189.00,1189.25,18,3,21.00
12/06/2004,15:53,1189.25,1189.25,1189.00,1189.25,20,1,21.00
12/06/2004,15:54,1189.25,1189.50,1189.25,1189.50,53,6,59.00
12/06/2004,15:55,1189.50,1189.50,1189.50,1189.50,23,0,23.00
12/06/2004,15:56,1189.25,1189.50,1189.25,1189.50,1,20,21.00
12/06/2004,15:57,1189.25,1189.25,1189.25,1189.25,0,52,52.00
12/06/2004,15:58,1189.25,1189.25,1189.25,1189.25,0,24,24.00
12/06/2004,15:59,1189.25,1189.25,1189.00,1189.00,0,24,24.00
12/06/2004,16:00,1189.00,1189.25,1189.00,1189.25,26,1,27.00
12/06/2004,17:01,1189.25,1189.25,1189.25,1189.25,0,13,13.00
12/06/2004,17:02,1189.00,1189.25,1189.00,1189.00,1,34,35.00
12/06/2004,17:03,1189.00,1189.00,1189.00,1189.00,0,22,22.00
12/06/2004,17:04,1189.00,1189.00,1189.00,1189.00,0,18,18.00
12/06/2004,17:05,1189.00,1189.00,1189.00,1189.00,0,45,45.00
12/06/2004,17:06,1188.75,1189.00,1188.75,1189.00,2,2,4.00
12/06/2004,17:07,1189.00,1189.00,1189.00,1189.00,9,0,9.00
12/06/2004,17:09,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/06/2004,17:10,1189.25,1189.25,1189.25,1189.25,62,0,62.00
12/06/2004,17:12,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/06/2004,17:15,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/06/2004,17:16,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/06/2004,17:17,1189.50,1189.50,1189.50,1189.50,5,0,5.00
12/06/2004,17:20,1189.50,1189.50,1189.50,1189.50,2,0,2.00
12/06/2004,17:22,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/06/2004,17:26,1189.50,1189.50,1189.50,1189.50,5,0,5.00
12/06/2004,17:28,1189.25,1189.25,1189.25,1189.25,0,97,97.00
12/06/2004,17:30,1189.00,1189.00,1189.00,1189.00,0,116,116.00
12/06/2004,17:35,1189.00,1189.00,1189.00,1189.00,0,5,5.00
12/06/2004,17:36,1189.00,1189.00,1189.00,1189.00,0,62,62.00
12/06/2004,17:37,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/06/2004,17:41,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,17:43,1188.75,1189.00,1188.75,1189.00,2,1,3.00
12/06/2004,17:45,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/06/2004,17:46,1188.75,1189.00,1188.75,1189.00,8,1,9.00
12/06/2004,17:47,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,17:48,1189.00,1189.00,1189.00,1189.00,4,0,4.00
12/06/2004,17:49,1189.00,1189.00,1189.00,1189.00,6,0,6.00
12/06/2004,17:50,1189.00,1189.00,1189.00,1189.00,40,0,40.00
12/06/2004,17:53,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/06/2004,17:58,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,18:01,1189.00,1189.00,1189.00,1189.00,0,6,6.00
12/06/2004,18:06,1189.00,1189.00,1189.00,1189.00,0,5,5.00
12/06/2004,18:07,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/06/2004,18:09,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,18:11,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,18:14,1189.25,1189.25,1189.25,1189.25,2,0,2.00
12/06/2004,18:15,1189.25,1189.25,1189.25,1189.25,6,0,6.00
12/06/2004,18:16,1189.25,1189.25,1189.00,1189.00,1,8,9.00
12/06/2004,18:21,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,18:22,1189.00,1189.00,1189.00,1189.00,0,15,15.00
12/06/2004,18:23,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,18:30,1189.00,1189.00,1189.00,1189.00,0,14,14.00
12/06/2004,18:31,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,18:36,1189.00,1189.00,1189.00,1189.00,0,20,20.00
12/06/2004,18:37,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,18:38,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/06/2004,18:47,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/06/2004,18:50,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,18:51,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/06/2004,18:55,1189.00,1189.00,1189.00,1189.00,0,5,5.00
12/06/2004,18:57,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,18:58,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/06/2004,19:00,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,19:02,1188.75,1189.00,1188.75,1189.00,4,3,7.00
12/06/2004,19:06,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,19:08,1189.00,1189.00,1189.00,1189.00,15,0,15.00
12/06/2004,19:12,1188.75,1189.00,1188.75,1189.00,1,80,81.00
12/06/2004,19:13,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,19:14,1188.75,1188.75,1188.75,1188.75,0,4,4.00
12/06/2004,19:18,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,19:22,1189.00,1189.00,1189.00,1189.00,3,0,3.00
12/06/2004,19:24,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,19:25,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,19:27,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,19:28,1189.00,1189.25,1189.00,1189.25,7,0,7.00
12/06/2004,19:29,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,19:30,1189.00,1189.00,1189.00,1189.00,0,7,7.00
12/06/2004,19:33,1188.75,1188.75,1188.75,1188.75,0,3,3.00
12/06/2004,19:38,1188.75,1188.75,1188.50,1188.75,6,85,91.00
12/06/2004,19:39,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/06/2004,19:43,1188.75,1188.75,1188.75,1188.75,31,0,31.00
12/06/2004,19:44,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,19:47,1189.00,1189.00,1189.00,1189.00,4,0,4.00
12/06/2004,19:50,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,19:51,1189.00,1189.00,1189.00,1189.00,4,0,4.00
12/06/2004,19:52,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,19:54,1188.75,1188.75,1188.75,1188.75,0,3,3.00
12/06/2004,19:55,1189.00,1189.00,1188.75,1188.75,1,10,11.00
12/06/2004,20:03,1188.75,1188.75,1188.75,1188.75,0,50,50.00
12/06/2004,20:04,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,20:07,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,20:11,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,20:12,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/06/2004,20:13,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,20:15,1189.00,1189.00,1189.00,1189.00,15,0,15.00
12/06/2004,20:16,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,20:18,1189.00,1189.00,1189.00,1189.00,5,0,5.00
12/06/2004,20:20,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/06/2004,20:21,1189.00,1189.00,1189.00,1189.00,13,0,13.00
12/06/2004,20:23,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/06/2004,20:24,1189.25,1189.25,1189.25,1189.25,4,0,4.00
12/06/2004,20:26,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/06/2004,20:38,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/06/2004,20:43,1189.00,1189.00,1189.00,1189.00,0,10,10.00
12/06/2004,20:44,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,20:48,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/06/2004,20:51,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/06/2004,21:01,1189.25,1189.25,1189.25,1189.25,44,0,44.00
12/06/2004,21:02,1189.25,1189.25,1189.25,1189.25,2,0,2.00
12/06/2004,21:04,1189.50,1189.50,1189.50,1189.50,8,0,8.00
12/06/2004,21:10,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/06/2004,21:17,1189.50,1189.50,1189.50,1189.50,15,0,15.00
12/06/2004,21:18,1189.50,1189.50,1189.50,1189.50,20,0,20.00
12/06/2004,21:21,1189.50,1189.50,1189.25,1189.50,14,1,15.00
12/06/2004,21:27,1189.50,1189.50,1189.50,1189.50,3,0,3.00
12/06/2004,21:34,1189.25,1189.25,1189.25,1189.25,0,38,38.00
12/06/2004,21:35,1189.25,1189.25,1189.25,1189.25,0,20,20.00
12/06/2004,21:39,1189.25,1189.25,1189.25,1189.25,0,1,1.00
12/06/2004,21:40,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,21:43,1189.00,1189.00,1189.00,1189.00,0,27,27.00
12/06/2004,21:45,1189.00,1189.00,1189.00,1189.00,0,11,11.00
12/06/2004,21:46,1189.00,1189.00,1189.00,1189.00,0,6,6.00
12/06/2004,21:47,1189.00,1189.00,1189.00,1189.00,0,12,12.00
12/06/2004,21:51,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/06/2004,21:53,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/06/2004,21:54,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/06/2004,21:55,1189.00,1189.00,1189.00,1189.00,0,4,4.00
12/06/2004,21:56,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/06/2004,21:58,1188.75,1188.75,1188.75,1188.75,0,10,10.00
12/06/2004,22:01,1189.00,1189.00,1189.00,1189.00,10,0,10.00
12/06/2004,22:02,1189.00,1189.00,1189.00,1189.00,3,0,3.00
12/06/2004,22:03,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/06/2004,22:04,1189.25,1189.25,1188.75,1188.75,10,16,26.00
12/06/2004,22:05,1188.75,1188.75,1188.75,1188.75,0,4,4.00
12/06/2004,22:14,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,22:19,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/06/2004,22:21,1189.00,1189.00,1189.00,1189.00,4,0,4.00
12/06/2004,22:29,1189.00,1189.00,1188.75,1188.75,5,1,6.00
12/06/2004,22:30,1188.75,1189.00,1188.75,1189.00,2,1,3.00
12/06/2004,22:31,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,22:32,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,22:37,1189.00,1189.00,1189.00,1189.00,4,0,4.00
12/06/2004,22:38,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,22:51,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,22:54,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/06/2004,23:01,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,23:02,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/06/2004,23:04,1188.75,1188.75,1188.75,1188.75,0,10,10.00
12/06/2004,23:07,1188.75,1188.75,1188.75,1188.75,0,11,11.00
12/06/2004,23:13,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/06/2004,23:14,1188.75,1188.75,1188.75,1188.75,0,10,10.00
12/06/2004,23:15,1188.75,1188.75,1188.75,1188.75,0,6,6.00
12/06/2004,23:18,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,23:22,1188.75,1188.75,1188.75,1188.75,0,10,10.00
12/06/2004,23:23,1188.75,1188.75,1188.75,1188.75,0,4,4.00
12/06/2004,23:27,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,23:30,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/06/2004,23:35,1188.75,1188.75,1188.75,1188.75,0,10,10.00
12/06/2004,23:36,1188.75,1188.75,1188.75,1188.75,0,4,4.00
12/06/2004,23:38,1188.75,1188.75,1188.75,1188.75,0,11,11.00
12/06/2004,23:40,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/06/2004,23:42,1188.50,1188.75,1188.50,1188.75,2,1,3.00
12/06/2004,23:44,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/06/2004,23:48,1188.50,1188.50,1188.50,1188.50,0,9,9.00
12/06/2004,23:51,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/06/2004,23:54,1188.75,1188.75,1188.75,1188.75,6,0,6.00
12/06/2004,23:55,1188.75,1188.75,1188.75,1188.75,4,0,4.00
12/06/2004,23:59,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/07/2004,00:02,1188.50,1188.50,1188.50,1188.50,0,20,20.00
12/07/2004,00:04,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/07/2004,00:10,1188.75,1188.75,1188.75,1188.75,2,0,2.00
12/07/2004,00:12,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/07/2004,00:17,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/07/2004,00:23,1188.50,1188.50,1188.50,1188.50,0,31,31.00
12/07/2004,00:25,1188.50,1188.50,1188.50,1188.50,0,151,151.00
12/07/2004,00:26,1188.50,1188.50,1188.25,1188.25,0,3,3.00
12/07/2004,00:27,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/07/2004,00:30,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/07/2004,00:36,1188.50,1188.50,1188.50,1188.50,2,0,2.00
12/07/2004,00:39,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/07/2004,00:40,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/07/2004,00:42,1188.25,1188.25,1188.25,1188.25,0,5,5.00
12/07/2004,00:43,1188.50,1188.50,1188.50,1188.50,37,0,37.00
12/07/2004,00:45,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/07/2004,00:46,1188.50,1188.50,1188.50,1188.50,4,0,4.00
12/07/2004,00:50,1188.50,1188.50,1188.50,1188.50,5,0,5.00
12/07/2004,00:52,1188.50,1188.50,1188.50,1188.50,2,0,2.00
12/07/2004,00:53,1188.50,1188.75,1188.50,1188.75,14,0,14.00
12/07/2004,00:55,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/07/2004,00:56,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/07/2004,01:03,1188.50,1188.50,1188.25,1188.25,16,92,108.00
12/07/2004,01:05,1188.50,1188.50,1188.50,1188.50,5,0,5.00
12/07/2004,01:06,1188.50,1188.50,1188.50,1188.50,3,0,3.00
12/07/2004,01:13,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/07/2004,01:15,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/07/2004,01:20,1188.50,1188.50,1188.50,1188.50,5,0,5.00
12/07/2004,01:25,1188.50,1188.50,1188.00,1188.25,58,118,176.00
12/07/2004,01:27,1188.25,1188.25,1188.25,1188.25,8,0,8.00
12/07/2004,01:28,1188.25,1188.50,1188.25,1188.50,7,0,7.00
12/07/2004,01:32,1188.50,1189.00,1188.50,1188.75,100,11,111.00
12/07/2004,01:34,1189.00,1189.25,1189.00,1189.25,20,0,20.00
12/07/2004,01:36,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/07/2004,01:37,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/07/2004,01:38,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/07/2004,01:44,1189.25,1189.50,1189.00,1189.00,31,10,41.00
12/07/2004,01:46,1189.00,1189.00,1189.00,1189.00,0,16,16.00
12/07/2004,01:47,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/07/2004,01:56,1189.00,1189.00,1189.00,1189.00,0,5,5.00
12/07/2004,01:59,1189.00,1189.00,1189.00,1189.00,0,2,2.00
12/07/2004,02:00,1188.75,1188.75,1188.75,1188.75,0,30,30.00
12/07/2004,02:01,1188.75,1189.00,1188.50,1189.00,93,26,119.00
12/07/2004,02:02,1189.00,1189.25,1189.00,1189.00,32,22,54.00
12/07/2004,02:03,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/07/2004,02:04,1189.00,1189.00,1189.00,1189.00,0,25,25.00
12/07/2004,02:05,1188.75,1188.75,1188.75,1188.75,0,6,6.00
12/07/2004,02:06,1188.75,1188.75,1188.50,1188.50,2,247,249.00
12/07/2004,02:07,1188.25,1188.50,1188.25,1188.50,29,1,30.00
12/07/2004,02:08,1188.50,1188.50,1188.50,1188.50,72,0,72.00
12/07/2004,02:09,1188.75,1188.75,1188.75,1188.75,15,0,15.00
12/07/2004,02:10,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/07/2004,02:11,1188.75,1188.75,1188.75,1188.75,131,0,131.00
12/07/2004,02:12,1188.50,1188.75,1188.50,1188.75,9,3,12.00
12/07/2004,02:13,1188.75,1188.75,1188.75,1188.75,31,0,31.00
12/07/2004,02:14,1189.00,1189.00,1189.00,1189.00,53,0,53.00
12/07/2004,02:15,1189.00,1189.25,1189.00,1189.25,71,0,71.00
12/07/2004,02:16,1189.25,1189.25,1189.25,1189.25,10,0,10.00
12/07/2004,02:17,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/07/2004,02:18,1189.50,1189.50,1189.25,1189.50,115,6,121.00
12/07/2004,02:19,1189.75,1189.75,1189.50,1189.75,25,1,26.00
12/07/2004,02:20,1189.75,1189.75,1189.75,1189.75,2,0,2.00
12/07/2004,02:21,1189.50,1189.50,1189.25,1189.25,0,81,81.00
12/07/2004,02:22,1189.50,1189.50,1189.50,1189.50,5,0,5.00
12/07/2004,02:23,1189.25,1189.25,1189.00,1189.25,13,220,233.00
12/07/2004,02:24,1189.25,1189.25,1189.25,1189.25,70,0,70.00
12/07/2004,02:26,1189.25,1189.25,1189.25,1189.25,3,0,3.00
12/07/2004,02:27,1189.00,1189.00,1189.00,1189.00,0,18,18.00
12/07/2004,02:29,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/07/2004,02:30,1189.25,1189.25,1189.00,1189.25,6,26,32.00
12/07/2004,02:31,1189.00,1189.00,1188.75,1188.75,0,86,86.00
12/07/2004,02:32,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/07/2004,02:33,1188.75,1188.75,1188.50,1188.50,0,17,17.00
12/07/2004,02:34,1188.50,1189.00,1188.50,1189.00,43,1,44.00
12/07/2004,02:36,1189.00,1189.00,1189.00,1189.00,15,0,15.00
12/07/2004,02:37,1189.00,1189.00,1189.00,1189.00,11,0,11.00
12/07/2004,02:38,1189.00,1189.00,1189.00,1189.00,9,0,9.00
12/07/2004,02:39,1189.00,1189.00,1188.75,1188.75,4,37,41.00
12/07/2004,02:40,1188.50,1188.75,1188.50,1188.75,5,1,6.00
12/07/2004,02:41,1188.75,1188.75,1188.50,1188.50,2,1,3.00
12/07/2004,02:43,1188.75,1188.75,1188.75,1188.75,19,0,19.00
12/07/2004,02:44,1188.75,1188.75,1188.75,1188.75,16,0,16.00
12/07/2004,02:45,1188.50,1188.50,1188.50,1188.50,0,70,70.00
12/07/2004,02:46,1188.50,1188.50,1188.25,1188.50,50,4,54.00
12/07/2004,02:47,1188.50,1188.75,1188.50,1188.75,48,0,48.00
12/07/2004,02:48,1188.75,1188.75,1188.50,1188.50,59,2,61.00
12/07/2004,02:50,1188.75,1188.75,1188.75,1188.75,6,0,6.00
12/07/2004,02:51,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/07/2004,02:52,1188.75,1188.75,1188.50,1188.50,5,2,7.00
12/07/2004,02:53,1188.50,1188.50,1188.25,1188.25,0,208,208.00
12/07/2004,02:54,1188.25,1188.50,1188.25,1188.50,5,17,22.00
12/07/2004,02:55,1188.50,1188.50,1188.50,1188.50,36,0,36.00
12/07/2004,02:56,1188.50,1188.50,1188.50,1188.50,15,0,15.00
12/07/2004,02:57,1188.50,1188.50,1188.50,1188.50,3,0,3.00
12/07/2004,02:58,1188.50,1188.50,1188.50,1188.50,9,0,9.00
12/07/2004,02:59,1188.75,1188.75,1188.75,1188.75,23,0,23.00
12/07/2004,03:00,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/07/2004,03:01,1188.75,1188.75,1188.75,1188.75,0,32,32.00
12/07/2004,03:02,1188.75,1189.00,1188.75,1189.00,1,22,23.00
12/07/2004,03:03,1188.75,1189.00,1188.75,1189.00,1,3,4.00
12/07/2004,03:04,1188.75,1188.75,1188.75,1188.75,0,4,4.00
12/07/2004,03:05,1188.75,1188.75,1188.75,1188.75,0,37,37.00
12/07/2004,03:06,1188.75,1188.75,1188.75,1188.75,0,49,49.00
12/07/2004,03:07,1188.75,1188.75,1188.50,1188.50,0,18,18.00
12/07/2004,03:08,1188.50,1188.50,1188.50,1188.50,0,5,5.00
12/07/2004,03:10,1188.50,1189.00,1188.50,1189.00,168,9,177.00
12/07/2004,03:11,1189.00,1189.00,1189.00,1189.00,49,0,49.00
12/07/2004,03:12,1189.00,1189.00,1189.00,1189.00,52,0,52.00
12/07/2004,03:13,1189.00,1189.00,1189.00,1189.00,7,0,7.00
12/07/2004,03:14,1189.00,1189.00,1189.00,1189.00,3,0,3.00
12/07/2004,03:15,1189.00,1189.00,1189.00,1189.00,14,0,14.00
12/07/2004,03:16,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/07/2004,03:17,1189.00,1189.00,1189.00,1189.00,8,0,8.00
12/07/2004,03:18,1189.00,1189.00,1189.00,1189.00,9,0,9.00
12/07/2004,03:19,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/07/2004,03:20,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/07/2004,03:21,1189.00,1189.00,1189.00,1189.00,0,13,13.00
12/07/2004,03:22,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/07/2004,03:23,1189.00,1189.00,1189.00,1189.00,0,21,21.00
12/07/2004,03:24,1188.75,1188.75,1188.75,1188.75,0,5,5.00
12/07/2004,03:25,1189.00,1189.25,1189.00,1189.25,4,0,4.00
12/07/2004,03:26,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/07/2004,03:27,1189.00,1189.25,1189.00,1189.25,78,4,82.00
12/07/2004,03:28,1189.25,1189.25,1189.25,1189.25,15,0,15.00
12/07/2004,03:29,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/07/2004,03:30,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/07/2004,03:31,1189.25,1189.25,1189.25,1189.25,9,0,9.00
12/07/2004,03:32,1189.25,1189.50,1189.25,1189.50,11,0,11.00
12/07/2004,03:33,1189.50,1189.50,1189.50,1189.50,44,0,44.00
12/07/2004,03:34,1189.50,1189.75,1189.50,1189.50,8,13,21.00
12/07/2004,03:35,1189.25,1189.25,1189.25,1189.25,0,5,5.00
12/07/2004,03:36,1189.25,1189.25,1189.25,1189.25,0,11,11.00
12/07/2004,03:37,1189.25,1189.25,1189.25,1189.25,0,21,21.00
12/07/2004,03:38,1189.25,1189.25,1189.25,1189.25,0,11,11.00
12/07/2004,03:39,1189.25,1189.25,1189.25,1189.25,0,20,20.00
12/07/2004,03:42,1189.50,1189.50,1189.25,1189.25,31,20,51.00
12/07/2004,03:43,1189.25,1189.50,1189.25,1189.50,66,87,153.00
12/07/2004,03:44,1189.50,1190.00,1189.50,1189.75,146,13,159.00
12/07/2004,03:45,1189.75,1190.00,1189.75,1189.75,10,45,55.00
12/07/2004,03:46,1189.75,1190.00,1189.75,1190.00,11,2,13.00
12/07/2004,03:47,1190.00,1190.25,1190.00,1190.00,160,83,243.00
12/07/2004,03:48,1190.00,1190.00,1190.00,1190.00,0,22,22.00
12/07/2004,03:49,1190.00,1190.00,1189.75,1190.00,34,41,75.00
12/07/2004,03:50,1190.00,1190.00,1190.00,1190.00,113,0,113.00
12/07/2004,03:51,1190.25,1190.25,1190.25,1190.25,5,0,5.00
12/07/2004,03:52,1190.00,1190.00,1190.00,1190.00,0,5,5.00
12/07/2004,03:53,1190.25,1190.25,1190.00,1190.00,1,3,4.00
12/07/2004,03:54,1190.00,1190.00,1190.00,1190.00,0,128,128.00
12/07/2004,03:55,1190.00,1190.00,1190.00,1190.00,0,5,5.00
12/07/2004,03:56,1190.00,1190.25,1190.00,1190.00,10,17,27.00
12/07/2004,03:57,1190.00,1190.00,1190.00,1190.00,0,13,13.00
12/07/2004,03:58,1190.25,1190.25,1190.00,1190.00,4,23,27.00
12/07/2004,03:59,1190.00,1190.00,1190.00,1190.00,0,14,14.00
12/07/2004,04:00,1190.00,1190.25,1190.00,1190.00,4,64,68.00
12/07/2004,04:01,1190.00,1190.00,1190.00,1190.00,0,29,29.00
12/07/2004,04:02,1190.00,1190.00,1189.75,1189.75,0,13,13.00
12/07/2004,04:03,1190.00,1190.00,1190.00,1190.00,34,0,34.00
12/07/2004,04:04,1190.00,1190.25,1190.00,1190.00,36,29,65.00
12/07/2004,04:05,1190.00,1190.00,1190.00,1190.00,0,8,8.00
12/07/2004,04:06,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/07/2004,04:07,1190.00,1190.25,1190.00,1190.25,2,1,3.00
12/07/2004,04:08,1189.75,1189.75,1189.75,1189.75,0,3,3.00
12/07/2004,04:09,1190.00,1190.00,1190.00,1190.00,3,0,3.00
12/07/2004,04:11,1190.00,1190.00,1190.00,1190.00,2,0,2.00
12/07/2004,04:13,1190.00,1190.00,1190.00,1190.00,8,0,8.00
12/07/2004,04:14,1190.00,1190.00,1190.00,1190.00,25,0,25.00
12/07/2004,04:15,1190.00,1190.00,1190.00,1190.00,1,0,1.00
12/07/2004,04:18,1190.25,1190.25,1190.25,1190.25,54,0,54.00
12/07/2004,04:19,1190.25,1190.25,1190.25,1190.25,78,0,78.00
12/07/2004,04:22,1190.25,1190.50,1190.00,1190.00,39,1,40.00
12/07/2004,04:23,1190.25,1190.25,1190.00,1190.25,255,1,256.00
12/07/2004,04:24,1190.25,1190.25,1190.25,1190.25,26,0,26.00
12/07/2004,04:25,1190.25,1190.50,1190.25,1190.50,227,0,227.00
12/07/2004,04:26,1190.50,1190.75,1190.50,1190.50,341,106,447.00
12/07/2004,04:27,1190.50,1190.50,1190.50,1190.50,0,45,45.00
12/07/2004,04:28,1190.50,1190.75,1190.50,1190.75,28,80,108.00
12/07/2004,04:30,1190.50,1190.50,1190.50,1190.50,0,34,34.00
12/07/2004,04:31,1190.50,1190.50,1190.25,1190.25,13,43,56.00
12/07/2004,04:32,1190.50,1190.50,1190.50,1190.50,18,0,18.00
12/07/2004,04:33,1190.50,1190.50,1190.50,1190.50,5,0,5.00
12/07/2004,04:34,1190.75,1191.00,1190.75,1191.00,130,11,141.00
12/07/2004,04:35,1191.00,1191.25,1191.00,1191.25,188,0,188.00
12/07/2004,04:36,1191.00,1191.25,1191.00,1191.25,1,86,87.00
12/07/2004,04:37,1191.00,1191.25,1191.00,1191.25,469,83,552.00
12/07/2004,04:38,1191.00,1191.00,1191.00,1191.00,0,5,5.00
12/07/2004,04:39,1191.25,1191.50,1191.25,1191.25,43,12,55.00
12/07/2004,04:40,1191.00,1191.25,1191.00,1191.25,10,40,50.00
12/07/2004,04:41,1191.50,1191.50,1191.25,1191.25,4,15,19.00
12/07/2004,04:42,1191.25,1191.50,1191.25,1191.25,200,34,234.00
12/07/2004,04:43,1191.50,1191.75,1191.50,1191.50,41,12,53.00
12/07/2004,04:44,1191.25,1191.25,1191.25,1191.25,0,12,12.00
12/07/2004,04:45,1191.50,1191.50,1191.25,1191.25,2,39,41.00
12/07/2004,04:46,1191.50,1191.50,1191.25,1191.25,9,15,24.00
12/07/2004,04:47,1191.25,1191.25,1191.25,1191.25,0,47,47.00
12/07/2004,04:48,1191.25,1191.25,1191.25,1191.25,0,6,6.00
12/07/2004,04:49,1191.25,1191.25,1191.25,1191.25,0,30,30.00
12/07/2004,04:50,1191.25,1191.25,1191.25,1191.25,0,1,1.00
12/07/2004,04:51,1191.25,1191.25,1191.25,1191.25,0,15,15.00
12/07/2004,04:52,1191.25,1191.25,1191.25,1191.25,0,14,14.00
12/07/2004,04:54,1191.25,1191.25,1191.25,1191.25,0,10,10.00
12/07/2004,04:55,1191.25,1191.25,1191.25,1191.25,0,1,1.00
12/07/2004,04:56,1191.25,1191.25,1191.00,1191.00,0,124,124.00
12/07/2004,04:57,1191.00,1191.00,1191.00,1191.00,0,26,26.00
12/07/2004,04:58,1190.75,1191.00,1190.75,1190.75,1,72,73.00
12/07/2004,04:59,1191.00,1191.00,1191.00,1191.00,4,0,4.00
12/07/2004,05:00,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/07/2004,05:01,1191.00,1191.00,1191.00,1191.00,13,0,13.00
12/07/2004,05:02,1191.00,1191.00,1191.00,1191.00,10,0,10.00
12/07/2004,05:03,1191.00,1191.00,1191.00,1191.00,10,0,10.00
12/07/2004,05:04,1191.25,1191.25,1191.25,1191.25,24,0,24.00
12/07/2004,05:05,1191.25,1191.25,1191.00,1191.00,10,35,45.00
12/07/2004,05:06,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/07/2004,05:07,1191.00,1191.25,1191.00,1191.25,7,3,10.00
12/07/2004,05:08,1191.25,1191.25,1191.25,1191.25,18,0,18.00
12/07/2004,05:09,1191.00,1191.00,1191.00,1191.00,0,21,21.00
12/07/2004,05:10,1191.00,1191.00,1190.75,1190.75,0,87,87.00
12/07/2004,05:12,1190.50,1190.75,1190.50,1190.75,47,2,49.00
12/07/2004,05:15,1191.00,1191.00,1191.00,1191.00,7,0,7.00
12/07/2004,05:17,1190.75,1190.75,1190.50,1190.50,0,17,17.00
12/07/2004,05:18,1190.75,1190.75,1190.75,1190.75,2,0,2.00
12/07/2004,05:19,1190.75,1190.75,1190.75,1190.75,1,0,1.00
12/07/2004,05:21,1191.00,1191.00,1191.00,1191.00,5,0,5.00
12/07/2004,05:22,1191.00,1191.00,1191.00,1191.00,6,0,6.00
12/07/2004,05:23,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/07/2004,05:24,1191.25,1191.25,1191.25,1191.25,76,0,76.00
12/07/2004,05:25,1191.25,1191.50,1191.25,1191.50,104,0,104.00
12/07/2004,05:26,1191.50,1191.50,1191.50,1191.50,8,0,8.00
12/07/2004,05:27,1191.50,1191.50,1191.50,1191.50,1,0,1.00
12/07/2004,05:28,1191.50,1191.50,1191.50,1191.50,25,0,25.00
12/07/2004,05:29,1191.50,1191.75,1191.50,1191.75,128,1,129.00
12/07/2004,05:31,1191.50,1191.50,1191.50,1191.50,0,11,11.00
12/07/2004,05:32,1191.50,1191.50,1191.50,1191.50,0,3,3.00
12/07/2004,05:33,1191.50,1191.75,1191.50,1191.75,20,1,21.00
12/07/2004,05:34,1191.50,1191.50,1191.50,1191.50,0,2,2.00
12/07/2004,05:35,1191.75,1191.75,1191.75,1191.75,13,0,13.00
12/07/2004,05:36,1191.50,1191.50,1191.25,1191.25,0,168,168.00
12/07/2004,05:37,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/07/2004,05:38,1191.25,1191.25,1191.25,1191.25,85,0,85.00
12/07/2004,05:40,1191.25,1191.25,1191.00,1191.25,41,80,121.00
12/07/2004,05:42,1191.00,1191.00,1191.00,1191.00,0,10,10.00
12/07/2004,05:43,1191.25,1191.25,1191.25,1191.25,56,0,56.00
12/07/2004,05:44,1191.25,1191.25,1191.25,1191.25,1,0,1.00
12/07/2004,05:45,1191.00,1191.00,1191.00,1191.00,0,6,6.00
12/07/2004,05:46,1191.00,1191.00,1191.00,1191.00,0,49,49.00
12/07/2004,05:47,1191.00,1191.00,1191.00,1191.00,0,38,38.00
12/07/2004,05:48,1191.00,1191.00,1191.00,1191.00,0,21,21.00
12/07/2004,05:49,1191.00,1191.00,1191.00,1191.00,0,3,3.00
12/07/2004,05:50,1191.00,1191.00,1191.00,1191.00,0,5,5.00
12/07/2004,05:51,1191.00,1191.00,1191.00,1191.00,0,7,7.00
12/07/2004,05:52,1191.00,1191.00,1191.00,1191.00,0,18,18.00
12/07/2004,05:53,1191.00,1191.00,1190.75,1191.00,10,13,23.00
12/07/2004,05:57,1191.00,1191.00,1191.00,1191.00,21,0,21.00
12/07/2004,05:58,1191.00,1191.00,1191.00,1191.00,57,0,57.00
12/07/2004,05:59,1191.25,1191.25,1191.25,1191.25,3,0,3.00
12/07/2004,06:00,1191.25,1191.25,1191.00,1191.00,5,22,27.00
12/07/2004,06:01,1191.00,1191.00,1191.00,1191.00,0,15,15.00
12/07/2004,06:02,1191.00,1191.00,1191.00,1191.00,0,14,14.00
12/07/2004,06:03,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/07/2004,06:06,1190.75,1190.75,1190.75,1190.75,0,41,41.00
12/07/2004,06:07,1190.75,1190.75,1190.75,1190.75,0,1,1.00
12/07/2004,06:08,1190.75,1190.75,1190.75,1190.75,0,5,5.00
12/07/2004,06:09,1191.00,1191.00,1191.00,1191.00,3,0,3.00
12/07/2004,06:10,1191.00,1191.00,1191.00,1191.00,2,0,2.00
12/07/2004,06:14,1190.75,1190.75,1190.75,1190.75,0,4,4.00
12/07/2004,06:15,1190.75,1190.75,1190.75,1190.75,0,1,1.00
12/07/2004,06:17,1191.00,1191.00,1191.00,1191.00,6,0,6.00
12/07/2004,06:18,1191.00,1191.00,1191.00,1191.00,40,0,40.00
12/07/2004,06:19,1191.00,1191.00,1191.00,1191.00,81,0,81.00
12/07/2004,06:20,1191.00,1191.00,1191.00,1191.00,35,0,35.00
12/07/2004,06:22,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/07/2004,06:23,1191.00,1191.00,1191.00,1191.00,12,0,12.00
12/07/2004,06:24,1190.75,1190.75,1190.75,1190.75,0,29,29.00
12/07/2004,06:25,1190.75,1190.75,1190.75,1190.75,0,3,3.00
12/07/2004,06:26,1190.75,1190.75,1190.75,1190.75,0,11,11.00
12/07/2004,06:28,1190.75,1190.75,1190.75,1190.75,0,13,13.00
12/07/2004,06:29,1190.75,1190.75,1190.75,1190.75,0,1,1.00
12/07/2004,06:32,1190.75,1190.75,1190.75,1190.75,0,8,8.00
12/07/2004,06:33,1190.50,1190.50,1190.50,1190.50,0,2,2.00
12/07/2004,06:34,1190.50,1190.50,1190.50,1190.50,0,4,4.00
12/07/2004,06:36,1190.50,1190.75,1190.50,1190.50,12,2,14.00
12/07/2004,06:38,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/07/2004,06:41,1190.75,1190.75,1190.75,1190.75,41,0,41.00
12/07/2004,06:42,1190.75,1191.00,1190.75,1191.00,16,0,16.00
12/07/2004,06:43,1191.00,1191.00,1191.00,1191.00,12,0,12.00
12/07/2004,06:44,1191.00,1191.00,1190.75,1191.00,12,4,16.00
12/07/2004,06:45,1191.00,1191.25,1191.00,1191.25,134,0,134.00
12/07/2004,06:46,1191.25,1191.25,1191.00,1191.00,5,2,7.00
12/07/2004,06:47,1191.00,1191.00,1191.00,1191.00,0,7,7.00
12/07/2004,06:48,1191.00,1191.25,1191.00,1191.25,1,6,7.00
12/07/2004,06:50,1191.25,1191.25,1191.25,1191.25,1,0,1.00
12/07/2004,06:51,1191.25,1191.25,1191.25,1191.25,85,0,85.00
12/07/2004,06:52,1191.25,1191.50,1191.00,1191.50,119,5,124.00
12/07/2004,06:53,1191.50,1191.50,1191.50,1191.50,2,0,2.00
12/07/2004,06:54,1191.50,1191.50,1191.50,1191.50,108,0,108.00
12/07/2004,06:55,1191.75,1192.00,1191.75,1191.75,323,40,363.00
12/07/2004,06:56,1191.75,1191.75,1191.75,1191.75,0,53,53.00
12/07/2004,06:57,1191.75,1192.25,1191.75,1192.25,323,12,335.00
12/07/2004,06:58,1192.00,1192.25,1192.00,1192.00,1,27,28.00
12/07/2004,06:59,1192.00,1192.25,1191.75,1191.75,1,144,145.00
12/07/2004,07:00,1192.00,1192.00,1191.75,1191.75,1,2,3.00
12/07/2004,07:01,1192.00,1192.00,1191.75,1191.75,1,2,3.00
12/07/2004,07:02,1191.75,1192.00,1191.75,1192.00,74,1,75.00
12/07/2004,07:03,1192.00,1192.50,1192.00,1192.25,253,11,264.00
12/07/2004,07:04,1192.25,1193.00,1192.25,1193.00,472,28,500.00
12/07/2004,07:05,1193.00,1193.00,1192.50,1192.50,274,43,317.00
12/07/2004,07:06,1192.75,1193.00,1192.75,1192.75,57,11,68.00
12/07/2004,07:07,1192.75,1193.00,1192.75,1192.75,13,5,18.00
12/07/2004,07:08,1192.75,1193.25,1192.75,1193.00,405,152,557.00
12/07/2004,07:09,1193.25,1193.50,1193.25,1193.50,232,48,280.00
12/07/2004,07:10,1193.25,1193.50,1193.00,1193.00,1,374,375.00
12/07/2004,07:11,1193.00,1193.25,1193.00,1193.25,7,91,98.00
12/07/2004,07:12,1193.00,1193.00,1192.75,1192.75,43,145,188.00
12/07/2004,07:13,1192.75,1193.00,1192.75,1192.75,3,58,61.00
12/07/2004,07:14,1192.75,1192.75,1192.50,1192.75,147,38,185.00
12/07/2004,07:15,1192.75,1193.00,1192.75,1193.00,17,2,19.00
12/07/2004,07:16,1192.75,1193.00,1192.75,1192.75,5,7,12.00
12/07/2004,07:17,1192.75,1192.75,1192.75,1192.75,0,88,88.00
12/07/2004,07:18,1192.75,1192.75,1192.50,1192.50,2,7,9.00
12/07/2004,07:19,1192.75,1192.75,1192.25,1192.50,15,289,304.00
12/07/2004,07:20,1192.50,1192.50,1192.50,1192.50,38,0,38.00
12/07/2004,07:21,1192.75,1192.75,1192.50,1192.50,4,1,5.00
12/07/2004,07:22,1192.50,1192.75,1192.50,1192.75,23,5,28.00
12/07/2004,07:23,1192.75,1192.75,1192.50,1192.50,48,1,49.00
12/07/2004,07:24,1192.50,1192.75,1192.50,1192.50,2,11,13.00
12/07/2004,07:25,1192.75,1193.00,1192.75,1192.75,45,5,50.00
12/07/2004,07:26,1193.00,1193.00,1192.75,1192.75,6,105,111.00
12/07/2004,07:27,1192.75,1193.00,1192.75,1193.00,30,39,69.00
12/07/2004,07:28,1193.00,1193.00,1192.75,1192.75,17,63,80.00
12/07/2004,07:29,1192.75,1193.00,1192.50,1192.75,4,80,84.00
12/07/2004,07:30,1192.50,1192.75,1192.50,1192.50,10,13,23.00
12/07/2004,07:31,1192.50,1192.75,1192.50,1192.75,12,208,220.00
12/07/2004,07:32,1192.50,1192.75,1192.50,1192.75,62,44,106.00
12/07/2004,07:33,1192.50,1192.50,1192.50,1192.50,0,82,82.00
12/07/2004,07:34,1192.50,1192.50,1192.25,1192.50,28,65,93.00
12/07/2004,07:35,1192.25,1192.25,1192.00,1192.25,24,188,212.00
12/07/2004,07:36,1192.25,1192.50,1192.00,1192.25,24,58,82.00
12/07/2004,07:37,1192.25,1192.25,1192.00,1192.00,2,486,488.00
12/07/2004,07:38,1192.00,1192.00,1192.00,1192.00,0,63,63.00
12/07/2004,07:39,1192.00,1192.25,1192.00,1192.25,19,40,59.00
12/07/2004,07:40,1192.25,1192.25,1192.00,1192.00,11,4,15.00
12/07/2004,07:41,1192.25,1192.50,1192.25,1192.25,61,33,94.00
12/07/2004,07:42,1192.25,1192.50,1192.25,1192.25,1,23,24.00
12/07/2004,07:43,1192.25,1192.25,1192.25,1192.25,0,101,101.00
12/07/2004,07:44,1192.25,1192.25,1192.25,1192.25,0,24,24.00
12/07/2004,07:45,1192.50,1192.50,1192.25,1192.50,21,177,198.00
12/07/2004,07:46,1192.50,1192.50,1192.25,1192.25,1,12,13.00
12/07/2004,07:47,1192.25,1192.25,1192.25,1192.25,0,148,148.00
12/07/2004,07:48,1192.25,1192.50,1192.25,1192.25,2,12,14.00
12/07/2004,07:49,1192.25,1192.50,1192.25,1192.25,1,12,13.00
12/07/2004,07:50,1192.25,1192.50,1192.25,1192.50,3,52,55.00
12/07/2004,07:51,1192.50,1192.50,1192.50,1192.50,19,0,19.00
12/07/2004,07:52,1192.25,1192.25,1192.00,1192.25,25,91,116.00
12/07/2004,07:53,1192.25,1192.50,1192.25,1192.50,255,0,255.00
12/07/2004,07:54,1192.25,1192.25,1192.25,1192.25,0,21,21.00
12/07/2004,07:55,1192.25,1192.25,1192.00,1192.00,0,182,182.00
12/07/2004,07:56,1192.00,1192.50,1192.00,1192.00,45,79,124.00
12/07/2004,07:57,1192.00,1192.25,1192.00,1192.25,69,130,199.00
12/07/2004,07:58,1192.25,1192.50,1192.00,1192.25,48,7,55.00
12/07/2004,07:59,1192.50,1192.50,1192.00,1192.50,196,17,213.00
12/07/2004,08:00,1192.75,1192.75,1192.50,1192.50,4,79,83.00
12/07/2004,08:01,1192.50,1192.50,1192.25,1192.50,48,8,56.00
12/07/2004,08:02,1192.50,1193.00,1192.50,1192.75,319,37,356.00
12/07/2004,08:03,1192.75,1193.00,1192.50,1192.75,217,64,281.00
12/07/2004,08:04,1192.75,1193.00,1192.75,1192.75,2,65,67.00
12/07/2004,08:05,1193.00,1193.00,1193.00,1193.00,7,0,7.00
12/07/2004,08:06,1193.00,1193.00,1192.75,1192.75,144,62,206.00
12/07/2004,08:07,1192.75,1192.75,1192.25,1192.50,93,166,259.00
12/07/2004,08:08,1192.50,1192.50,1192.25,1192.25,12,21,33.00
12/07/2004,08:09,1192.25,1192.50,1192.25,1192.50,1,5,6.00
12/07/2004,08:10,1192.50,1192.50,1192.50,1192.50,20,0,20.00
12/07/2004,08:11,1192.50,1192.50,1192.25,1192.25,2,2,4.00
12/07/2004,08:12,1192.25,1192.50,1192.25,1192.50,3,4,7.00
12/07/2004,08:13,1192.50,1192.50,1192.00,1192.00,2,243,245.00
12/07/2004,08:14,1192.00,1192.00,1192.00,1192.00,0,6,6.00
12/07/2004,08:15,1192.00,1192.25,1192.00,1192.25,154,5,159.00
12/07/2004,08:16,1192.25,1192.50,1192.25,1192.50,91,1,92.00
12/07/2004,08:17,1192.25,1192.50,1192.25,1192.25,44,7,51.00
12/07/2004,08:18,1192.50,1192.75,1192.50,1192.75,58,1,59.00
12/07/2004,08:19,1192.50,1192.50,1192.50,1192.50,0,40,40.00
12/07/2004,08:20,1192.25,1192.50,1192.25,1192.50,47,13,60.00
12/07/2004,08:21,1192.50,1192.75,1192.50,1192.50,18,5,23.00
12/07/2004,08:22,1192.75,1192.75,1192.50,1192.75,6,64,70.00
12/07/2004,08:23,1192.50,1192.50,1192.50,1192.50,0,1,1.00
12/07/2004,08:24,1192.75,1193.00,1192.50,1192.50,214,5,219.00
12/07/2004,08:25,1192.50,1192.75,1192.50,1192.75,140,4,144.00
12/07/2004,08:26,1192.75,1192.75,1192.50,1192.50,3,156,159.00
12/07/2004,08:27,1192.50,1192.75,1192.25,1192.25,3,223,226.00
12/07/2004,08:28,1192.25,1192.50,1192.25,1192.25,202,107,309.00
12/07/2004,08:29,1192.25,1192.50,1192.00,1192.50,145,208,353.00
12/07/2004,08:30,1192.50,1192.50,1191.25,1191.75,337,1666,2003.00
12/07/2004,08:31,1191.75,1191.75,1190.00,1190.50,1369,4165,5534.00
12/07/2004,08:32,1190.50,1191.00,1190.50,1190.50,464,1377,1841.00
12/07/2004,08:33,1190.75,1191.25,1190.50,1191.00,1190,563,1753.00
12/07/2004,08:34,1191.00,1191.25,1190.50,1190.50,108,1263,1371.00
12/07/2004,08:35,1190.50,1190.75,1190.25,1190.25,664,1391,2055.00
12/07/2004,08:36,1190.25,1190.75,1189.75,1189.75,1221,2303,3524.00
12/07/2004,08:37,1190.00,1190.00,1189.25,1189.75,2185,2561,4746.00
12/07/2004,08:38,1189.75,1189.75,1189.00,1189.50,2228,3049,5277.00
12/07/2004,08:39,1189.75,1189.75,1188.50,1189.25,2574,2691,5265.00
12/07/2004,08:40,1189.25,1189.25,1188.50,1189.00,1166,1878,3044.00
12/07/2004,08:41,1189.25,1189.50,1189.00,1189.00,968,599,1567.00
12/07/2004,08:42,1189.25,1189.75,1189.00,1189.00,1205,1317,2522.00
12/07/2004,08:43,1189.00,1189.50,1189.00,1189.25,1638,1137,2775.00
12/07/2004,08:44,1189.00,1189.25,1188.75,1189.00,912,854,1766.00
12/07/2004,08:45,1189.25,1189.75,1189.00,1189.75,1639,1428,3067.00
12/07/2004,08:46,1189.75,1189.75,1189.00,1189.00,197,1455,1652.00
12/07/2004,08:47,1189.00,1189.50,1189.00,1189.25,747,256,1003.00
12/07/2004,08:48,1189.25,1190.00,1189.25,1190.00,1285,107,1392.00
12/07/2004,08:49,1189.75,1190.50,1189.75,1190.50,2542,632,3174.00
12/07/2004,08:50,1190.25,1190.25,1189.75,1190.00,183,907,1090.00
12/07/2004,08:51,1189.75,1190.00,1189.25,1189.50,1098,1518,2616.00
12/07/2004,08:52,1189.50,1190.25,1189.50,1189.75,611,883,1494.00
12/07/2004,08:53,1189.75,1189.75,1189.50,1189.75,509,29,538.00
12/07/2004,08:54,1189.50,1190.00,1189.25,1189.50,778,885,1663.00
12/07/2004,08:55,1189.50,1190.25,1189.50,1190.25,1539,290,1829.00
12/07/2004,08:56,1190.00,1191.25,1190.00,1191.25,3240,681,3921.00
12/07/2004,08:57,1191.25,1191.75,1190.75,1191.50,1616,1219,2835.00
12/07/2004,08:58,1191.75,1192.00,1191.25,1191.50,2453,2009,4462.00
12/07/2004,08:59,1191.50,1191.75,1191.00,1191.50,211,638,849.00
12/07/2004,09:00,1191.25,1191.75,1191.25,1191.50,487,919,1406.00
12/07/2004,09:01,1191.75,1192.00,1191.25,1191.50,1028,996,2024.00
12/07/2004,09:02,1191.75,1192.00,1191.25,1191.50,527,776,1303.00
12/07/2004,09:03,1191.50,1191.50,1190.75,1191.00,599,1666,2265.00
12/07/2004,09:04,1190.75,1191.50,1190.75,1191.25,463,351,814.00
12/07/2004,09:05,1191.50,1191.50,1191.00,1191.00,227,725,952.00
12/07/2004,09:06,1191.25,1191.75,1191.00,1191.00,1525,1294,2819.00
12/07/2004,09:07,1191.25,1191.75,1191.00,1191.50,542,228,770.00
12/07/2004,09:08,1191.50,1192.00,1191.25,1192.00,1557,438,1995.00
12/07/2004,09:09,1191.75,1193.00,1191.75,1192.25,2739,1417,4156.00
12/07/2004,09:10,1192.50,1192.50,1192.00,1192.25,920,873,1793.00
12/07/2004,09:11,1192.00,1192.25,1191.50,1191.75,180,787,967.00
12/07/2004,09:12,1191.75,1192.00,1191.25,1191.25,734,935,1669.00
12/07/2004,09:13,1191.25,1191.75,1191.25,1191.50,342,619,961.00
12/07/2004,09:14,1191.50,1191.75,1191.50,1191.50,610,20,630.00
12/07/2004,09:15,1191.50,1191.75,1191.50,1191.75,260,12,272.00
12/07/2004,09:16,1191.75,1192.00,1191.25,1191.25,279,459,738.00
12/07/2004,09:17,1191.25,1192.00,1191.25,1191.50,948,481,1429.00
12/07/2004,09:18,1191.75,1192.00,1191.50,1191.75,412,860,1272.00
12/07/2004,09:19,1191.50,1192.00,1191.25,1191.25,1238,2000,3238.00
12/07/2004,09:20,1191.25,1191.25,1190.50,1190.50,993,1752,2745.00
12/07/2004,09:21,1190.75,1191.00,1190.25,1190.25,775,2844,3619.00
12/07/2004,09:22,1190.25,1190.75,1189.75,1190.00,1193,2234,3427.00
12/07/2004,09:23,1190.00,1190.50,1189.75,1190.50,1534,827,2361.00
12/07/2004,09:24,1190.25,1190.75,1190.25,1190.50,590,599,1189.00
12/07/2004,09:25,1190.50,1190.75,1190.50,1190.75,740,496,1236.00
12/07/2004,09:26,1190.50,1190.75,1190.50,1190.50,203,336,539.00
12/07/2004,09:27,1190.75,1190.75,1190.25,1190.50,305,232,537.00
12/07/2004,09:28,1190.75,1190.75,1190.50,1190.75,710,86,796.00
12/07/2004,09:29,1190.50,1190.75,1190.50,1190.75,281,129,410.00
12/07/2004,09:30,1190.50,1190.75,1190.25,1190.75,394,265,659.00
12/07/2004,09:31,1190.75,1190.75,1190.50,1190.50,52,131,183.00
12/07/2004,09:32,1190.75,1191.50,1190.75,1191.50,2054,204,2258.00
12/07/2004,09:33,1191.25,1191.75,1191.25,1191.50,2216,1232,3448.00
12/07/2004,09:34,1191.75,1192.00,1191.50,1191.50,1655,507,2162.00
12/07/2004,09:35,1191.75,1192.00,1191.50,1191.75,540,285,825.00
12/07/2004,09:36,1191.75,1192.00,1191.50,1192.00,1016,194,1210.00
12/07/2004,09:37,1191.75,1192.00,1191.25,1191.50,680,858,1538.00
12/07/2004,09:38,1191.50,1191.75,1191.25,1191.50,123,258,381.00
12/07/2004,09:39,1191.50,1191.50,1191.25,1191.25,130,705,835.00
12/07/2004,09:40,1191.25,1191.50,1191.00,1191.25,608,687,1295.00
12/07/2004,09:41,1191.25,1191.50,1191.25,1191.25,42,24,66.00
12/07/2004,09:42,1191.25,1191.25,1190.75,1190.75,22,1105,1127.00
12/07/2004,09:43,1190.75,1191.00,1190.50,1190.75,185,573,758.00
12/07/2004,09:44,1190.75,1190.75,1190.25,1190.75,411,1225,1636.00
12/07/2004,09:45,1190.75,1190.75,1190.25,1190.25,325,484,809.00
12/07/2004,09:46,1190.25,1190.50,1189.75,1190.00,1039,1751,2790.00
12/07/2004,09:47,1190.00,1190.25,1189.75,1190.00,245,873,1118.00
12/07/2004,09:48,1190.25,1190.25,1189.75,1190.00,144,228,372.00
12/07/2004,09:49,1190.00,1190.25,1189.25,1189.25,633,2784,3417.00
12/07/2004,09:50,1189.25,1189.75,1189.25,1189.25,898,513,1411.00
12/07/2004,09:51,1189.50,1189.50,1189.00,1189.25,182,747,929.00
12/07/2004,09:52,1189.00,1189.75,1189.00,1189.50,1252,1045,2297.00
12/07/2004,09:53,1189.50,1189.50,1189.25,1189.25,37,550,587.00
12/07/2004,09:54,1189.25,1189.50,1189.00,1189.25,205,583,788.00
12/07/2004,09:55,1189.25,1189.25,1188.75,1189.25,751,1039,1790.00
12/07/2004,09:56,1189.25,1189.75,1189.25,1189.75,738,279,1017.00
12/07/2004,09:57,1189.50,1189.75,1189.50,1189.75,128,377,505.00
12/07/2004,09:58,1189.75,1190.00,1189.75,1190.00,447,366,813.00
12/07/2004,09:59,1190.00,1190.75,1189.75,1190.50,2124,389,2513.00
12/07/2004,10:00,1190.25,1190.50,1190.00,1190.50,262,464,726.00
12/07/2004,10:01,1190.25,1191.00,1190.25,1190.25,1925,570,2495.00
12/07/2004,10:02,1190.25,1190.50,1190.25,1190.50,374,120,494.00
12/07/2004,10:03,1190.50,1190.50,1189.75,1189.75,299,1656,1955.00
12/07/2004,10:04,1189.75,1190.00,1189.50,1190.00,302,1257,1559.00
12/07/2004,10:05,1189.75,1190.00,1189.50,1189.50,531,1261,1792.00
12/07/2004,10:06,1189.75,1189.75,1189.50,1189.75,138,152,290.00
12/07/2004,10:07,1189.75,1190.00,1189.50,1190.00,306,614,920.00
12/07/2004,10:08,1189.75,1190.00,1189.75,1189.75,357,334,691.00
12/07/2004,10:09,1189.75,1189.75,1189.50,1189.75,72,107,179.00
12/07/2004,10:10,1189.75,1190.50,1189.75,1190.25,1928,93,2021.00
12/07/2004,10:11,1190.25,1190.75,1190.00,1190.25,683,815,1498.00
12/07/2004,10:12,1190.25,1190.25,1189.75,1190.00,108,376,484.00
12/07/2004,10:13,1190.00,1190.25,1189.75,1189.75,85,343,428.00
12/07/2004,10:14,1190.00,1190.75,1189.75,1190.75,980,208,1188.00
12/07/2004,10:15,1190.75,1191.00,1190.50,1190.50,391,284,675.00
12/07/2004,10:16,1190.75,1191.00,1190.50,1190.50,473,572,1045.00
12/07/2004,10:17,1190.75,1190.75,1190.50,1190.50,99,403,502.00
12/07/2004,10:18,1190.50,1190.75,1190.50,1190.75,16,160,176.00
12/07/2004,10:19,1190.75,1190.75,1190.25,1190.25,146,488,634.00
12/07/2004,10:20,1190.25,1190.50,1190.25,1190.25,17,61,78.00
12/07/2004,10:21,1190.25,1190.50,1189.75,1189.75,169,791,960.00
12/07/2004,10:22,1189.75,1190.25,1189.75,1190.00,96,262,358.00
12/07/2004,10:23,1190.00,1190.25,1189.75,1190.00,611,617,1228.00
12/07/2004,10:24,1190.00,1190.25,1189.75,1190.00,160,429,589.00
12/07/2004,10:25,1190.25,1190.50,1190.00,1190.50,299,152,451.00
12/07/2004,10:26,1190.50,1190.50,1190.00,1190.25,261,384,645.00
12/07/2004,10:27,1190.25,1190.50,1190.00,1190.25,323,145,468.00
12/07/2004,10:28,1190.50,1190.50,1190.25,1190.50,107,16,123.00
12/07/2004,10:29,1190.50,1190.75,1190.25,1190.75,285,50,335.00
12/07/2004,10:30,1190.75,1191.00,1190.50,1191.00,1930,471,2401.00
12/07/2004,10:31,1190.75,1191.75,1190.75,1191.50,3071,850,3921.00
12/07/2004,10:32,1191.25,1191.50,1191.00,1191.50,608,493,1101.00
12/07/2004,10:33,1191.25,1191.50,1191.25,1191.25,17,158,175.00
12/07/2004,10:34,1191.25,1191.75,1191.25,1191.50,1099,359,1458.00
12/07/2004,10:35,1191.50,1191.50,1191.00,1191.00,122,525,647.00
12/07/2004,10:36,1191.00,1191.25,1190.75,1191.25,446,428,874.00
12/07/2004,10:37,1191.00,1191.00,1190.75,1190.75,103,147,250.00
12/07/2004,10:38,1190.75,1191.25,1190.75,1191.00,394,144,538.00
12/07/2004,10:39,1191.00,1191.25,1190.75,1190.75,150,643,793.00
12/07/2004,10:40,1190.75,1190.75,1190.50,1190.50,32,144,176.00
12/07/2004,10:41,1190.50,1191.50,1190.50,1191.50,1404,624,2028.00
12/07/2004,10:42,1191.50,1191.75,1191.25,1191.75,856,422,1278.00
12/07/2004,10:43,1191.75,1192.00,1191.50,1192.00,1752,633,2385.00
12/07/2004,10:44,1191.75,1192.00,1191.25,1191.50,130,379,509.00
12/07/2004,10:45,1191.50,1191.75,1191.25,1191.50,233,261,494.00
12/07/2004,10:46,1191.75,1191.75,1191.50,1191.50,492,30,522.00
12/07/2004,10:47,1191.50,1191.75,1191.25,1191.50,114,214,328.00
12/07/2004,10:48,1191.50,1191.75,1191.00,1191.25,627,478,1105.00
12/07/2004,10:49,1191.25,1192.00,1191.25,1191.75,1214,179,1393.00
12/07/2004,10:50,1191.75,1191.75,1191.00,1191.00,96,509,605.00
12/07/2004,10:51,1191.25,1191.50,1191.00,1191.00,150,236,386.00
12/07/2004,10:52,1191.00,1191.50,1191.00,1191.25,677,28,705.00
12/07/2004,10:53,1191.50,1191.50,1190.75,1191.00,16,631,647.00
12/07/2004,10:54,1190.75,1191.00,1190.50,1190.50,220,718,938.00
12/07/2004,10:55,1190.50,1191.00,1190.50,1190.50,308,140,448.00
12/07/2004,10:56,1190.50,1191.00,1190.50,1191.00,185,8,193.00
12/07/2004,10:57,1191.00,1191.75,1191.00,1191.50,1113,255,1368.00
12/07/2004,10:58,1191.75,1192.00,1191.25,1191.75,947,415,1362.00
12/07/2004,10:59,1191.75,1192.00,1191.00,1191.00,340,1317,1657.00
12/07/2004,11:00,1190.75,1191.25,1190.75,1190.75,281,1164,1445.00
12/07/2004,11:01,1190.75,1191.00,1190.75,1190.75,30,47,77.00
12/07/2004,11:02,1190.75,1191.00,1190.50,1190.75,207,473,680.00
12/07/2004,11:03,1190.75,1191.00,1190.50,1191.00,156,10,166.00
12/07/2004,11:04,1191.00,1191.00,1190.75,1190.75,17,190,207.00
12/07/2004,11:05,1190.75,1191.25,1190.75,1191.25,350,229,579.00
12/07/2004,11:06,1191.25,1191.50,1190.75,1191.25,806,211,1017.00
12/07/2004,11:07,1191.25,1192.00,1191.25,1192.00,2194,203,2397.00
12/07/2004,11:08,1191.75,1192.25,1191.75,1192.00,1276,1245,2521.00
12/07/2004,11:09,1191.75,1192.25,1191.75,1192.25,277,656,933.00
12/07/2004,11:10,1192.00,1192.50,1192.00,1192.00,1166,1613,2779.00
12/07/2004,11:11,1192.25,1192.25,1192.00,1192.00,1071,142,1213.00
12/07/2004,11:12,1192.25,1192.50,1191.75,1192.25,512,464,976.00
12/07/2004,11:13,1192.25,1192.25,1192.00,1192.00,903,395,1298.00
12/07/2004,11:14,1192.00,1192.25,1191.50,1191.50,112,1422,1534.00
12/07/2004,11:15,1191.50,1191.75,1191.25,1191.75,377,245,622.00
12/07/2004,11:16,1191.50,1192.00,1191.50,1191.75,521,151,672.00
12/07/2004,11:17,1191.50,1192.50,1191.50,1192.25,1489,468,1957.00
12/07/2004,11:18,1192.25,1192.50,1192.00,1192.00,655,228,883.00
12/07/2004,11:19,1192.25,1192.50,1192.00,1192.25,138,432,570.00
12/07/2004,11:20,1192.25,1192.25,1192.00,1192.25,292,105,397.00
12/07/2004,11:21,1192.00,1192.25,1192.00,1192.00,60,10,70.00
12/07/2004,11:22,1192.00,1192.25,1192.00,1192.25,221,620,841.00
12/07/2004,11:23,1192.25,1192.25,1191.50,1191.50,229,692,921.00
12/07/2004,11:24,1191.50,1191.75,1191.50,1191.50,21,170,191.00
12/07/2004,11:25,1191.50,1191.75,1191.00,1191.00,73,1806,1879.00
12/07/2004,11:26,1191.00,1191.25,1191.00,1191.25,740,101,841.00
12/07/2004,11:27,1191.25,1191.25,1191.00,1191.25,161,40,201.00
12/07/2004,11:28,1191.25,1191.50,1191.00,1191.25,354,114,468.00
12/07/2004,11:29,1191.00,1191.25,1191.00,1191.00,111,105,216.00
12/07/2004,11:30,1191.25,1191.50,1191.00,1191.25,195,122,317.00
12/07/2004,11:31,1191.00,1191.25,1191.00,1191.00,577,38,615.00
12/07/2004,11:32,1191.25,1191.25,1191.00,1191.25,509,1,510.00
12/07/2004,11:33,1191.25,1191.25,1190.75,1190.75,44,573,617.00
12/07/2004,11:34,1190.75,1191.25,1190.75,1191.25,188,316,504.00
12/07/2004,11:35,1191.25,1191.25,1191.00,1191.00,36,34,70.00
12/07/2004,11:36,1191.25,1191.25,1191.00,1191.00,43,442,485.00
12/07/2004,11:37,1191.00,1191.00,1190.75,1191.00,24,113,137.00
12/07/2004,11:38,1191.00,1191.00,1190.75,1191.00,122,5,127.00
12/07/2004,11:39,1190.75,1191.00,1190.75,1191.00,276,2,278.00
12/07/2004,11:40,1190.75,1191.00,1190.75,1191.00,56,5,61.00
12/07/2004,11:41,1190.75,1191.00,1190.75,1191.00,33,6,39.00
12/07/2004,11:42,1191.00,1191.00,1190.75,1190.75,56,54,110.00
12/07/2004,11:43,1191.00,1191.25,1190.75,1191.25,127,27,154.00
12/07/2004,11:44,1191.25,1191.25,1191.00,1191.00,4,228,232.00
12/07/2004,11:45,1191.00,1191.00,1190.50,1190.75,185,486,671.00
12/07/2004,11:46,1190.50,1190.75,1190.25,1190.50,123,928,1051.00
12/07/2004,11:47,1190.25,1190.75,1190.25,1190.25,164,96,260.00
12/07/2004,11:48,1190.25,1190.50,1190.25,1190.25,12,170,182.00
12/07/2004,11:49,1190.25,1190.50,1190.25,1190.50,12,23,35.00
12/07/2004,11:50,1190.50,1190.50,1190.25,1190.50,80,5,85.00
12/07/2004,11:51,1190.25,1190.25,1189.75,1189.75,344,1508,1852.00
12/07/2004,11:52,1190.00,1190.00,1189.75,1190.00,204,209,413.00
12/07/2004,11:53,1189.75,1190.00,1189.50,1189.75,507,801,1308.00
12/07/2004,11:54,1189.50,1189.75,1189.50,1189.50,183,99,282.00
12/07/2004,11:55,1189.50,1189.75,1189.25,1189.50,394,731,1125.00
12/07/2004,11:56,1189.50,1189.50,1189.25,1189.25,97,553,650.00
12/07/2004,11:57,1189.50,1189.50,1189.25,1189.25,114,63,177.00
12/07/2004,11:58,1189.25,1189.50,1189.25,1189.50,129,19,148.00
12/07/2004,11:59,1189.50,1189.75,1189.25,1189.75,954,611,1565.00
12/07/2004,12:00,1189.50,1189.75,1189.00,1189.00,288,1026,1314.00
12/07/2004,12:01,1189.00,1189.25,1188.50,1188.50,564,3260,3824.00
12/07/2004,12:02,1188.50,1188.75,1188.25,1188.50,696,1691,2387.00
12/07/2004,12:03,1188.50,1189.00,1188.25,1188.75,759,230,989.00
12/07/2004,12:04,1188.75,1188.75,1188.25,1188.25,491,446,937.00
12/07/2004,12:05,1188.25,1188.25,1188.00,1188.25,469,1430,1899.00
12/07/2004,12:06,1188.00,1188.50,1188.00,1188.25,824,236,1060.00
12/07/2004,12:07,1188.25,1188.75,1187.75,1188.50,1239,1096,2335.00
12/07/2004,12:08,1188.25,1188.50,1188.00,1188.25,499,421,920.00
12/07/2004,12:09,1188.50,1188.50,1187.75,1188.00,842,1855,2697.00
12/07/2004,12:10,1188.00,1188.25,1187.75,1188.00,206,932,1138.00
12/07/2004,12:11,1188.00,1188.25,1186.50,1187.00,1288,6395,7683.00
12/07/2004,12:12,1186.75,1187.00,1186.25,1186.25,783,2696,3479.00
12/07/2004,12:13,1186.50,1186.50,1185.50,1186.00,2944,4699,7643.00
12/07/2004,12:14,1186.00,1186.00,1185.25,1185.25,1659,3939,5598.00
12/07/2004,12:15,1185.25,1185.50,1184.75,1185.00,3347,2866,6213.00
12/07/2004,12:16,1185.25,1185.25,1184.75,1184.75,2287,2862,5149.00
12/07/2004,12:17,1184.75,1185.00,1183.25,1183.75,3756,7568,11324.00
12/07/2004,12:18,1183.75,1184.25,1183.75,1183.75,2099,1545,3644.00
12/07/2004,12:19,1184.00,1184.50,1183.75,1184.00,3340,1189,4529.00
12/07/2004,12:20,1184.25,1184.75,1184.00,1184.50,2600,639,3239.00
12/07/2004,12:21,1184.25,1184.50,1184.00,1184.25,910,1457,2367.00
12/07/2004,12:22,1184.50,1184.50,1184.25,1184.50,1911,692,2603.00
12/07/2004,12:23,1184.50,1184.50,1183.75,1184.25,1561,1845,3406.00
12/07/2004,12:24,1184.50,1184.75,1184.25,1184.50,1832,394,2226.00
12/07/2004,12:25,1184.75,1185.00,1184.50,1184.75,1516,56,1572.00
12/07/2004,12:26,1184.75,1185.00,1184.75,1185.00,601,124,725.00
12/07/2004,12:27,1185.00,1185.00,1184.50,1184.75,522,1900,2422.00
12/07/2004,12:28,1184.75,1185.00,1184.50,1184.75,509,916,1425.00
12/07/2004,12:29,1184.75,1184.75,1184.25,1184.50,1090,2290,3380.00
12/07/2004,12:30,1184.50,1184.75,1184.25,1184.75,1143,228,1371.00
12/07/2004,12:31,1184.75,1184.75,1184.25,1184.50,152,854,1006.00
12/07/2004,12:32,1184.50,1184.50,1183.75,1184.25,1524,2326,3850.00
12/07/2004,12:33,1184.25,1184.25,1183.75,1184.00,485,565,1050.00
12/07/2004,12:34,1183.75,1184.00,1182.25,1182.25,540,7747,8287.00
12/07/2004,12:35,1182.50,1182.75,1181.75,1181.75,2608,4888,7496.00
12/07/2004,12:36,1181.75,1182.00,1181.25,1182.00,2223,4532,6755.00
12/07/2004,12:37,1182.00,1182.00,1181.75,1182.00,1646,590,2236.00
12/07/2004,12:38,1182.00,1183.00,1182.00,1182.50,3090,1527,4617.00
12/07/2004,12:39,1182.75,1182.75,1182.50,1182.50,613,229,842.00
12/07/2004,12:40,1182.50,1182.75,1182.50,1182.75,317,276,593.00
12/07/2004,12:41,1182.50,1182.75,1182.50,1182.75,848,1617,2465.00
12/07/2004,12:42,1182.75,1183.00,1182.50,1183.00,1793,150,1943.00
12/07/2004,12:43,1183.00,1183.00,1182.75,1182.75,620,948,1568.00
12/07/2004,12:44,1182.75,1183.00,1182.50,1182.75,507,765,1272.00
12/07/2004,12:45,1182.75,1183.00,1182.50,1182.50,776,770,1546.00
12/07/2004,12:46,1182.75,1183.00,1182.50,1182.75,663,1911,2574.00
12/07/2004,12:47,1182.75,1183.00,1182.50,1182.75,374,995,1369.00
12/07/2004,12:48,1182.75,1183.25,1182.75,1183.25,2000,115,2115.00
12/07/2004,12:49,1183.25,1183.75,1183.00,1183.50,3163,309,3472.00
12/07/2004,12:50,1183.75,1183.75,1183.50,1183.75,705,641,1346.00
12/07/2004,12:51,1183.75,1183.75,1183.25,1183.50,44,930,974.00
12/07/2004,12:52,1183.50,1183.50,1183.00,1183.00,148,1821,1969.00
12/07/2004,12:53,1183.00,1183.00,1182.75,1182.75,312,1679,1991.00
12/07/2004,12:54,1183.00,1183.25,1182.75,1183.00,639,665,1304.00
12/07/2004,12:55,1183.00,1183.25,1182.75,1183.00,756,181,937.00
12/07/2004,12:56,1183.00,1183.50,1183.00,1183.50,502,157,659.00
12/07/2004,12:57,1183.25,1183.50,1183.00,1183.00,80,596,676.00
12/07/2004,12:58,1183.25,1183.50,1183.00,1183.25,329,64,393.00
12/07/2004,12:59,1183.50,1183.75,1183.25,1183.75,1870,308,2178.00
12/07/2004,13:00,1183.50,1184.25,1183.50,1183.75,1740,787,2527.00
12/07/2004,13:01,1183.75,1184.00,1183.50,1183.75,400,1345,1745.00
12/07/2004,13:02,1183.75,1183.75,1183.50,1183.75,111,108,219.00
12/07/2004,13:03,1183.50,1183.75,1183.50,1183.50,241,187,428.00
12/07/2004,13:04,1183.50,1183.75,1183.00,1183.00,184,2303,2487.00
12/07/2004,13:05,1183.00,1183.50,1183.00,1183.25,868,952,1820.00
12/07/2004,13:06,1183.50,1183.50,1183.25,1183.50,1288,541,1829.00
12/07/2004,13:07,1183.50,1183.75,1183.25,1183.25,1748,370,2118.00
12/07/2004,13:08,1183.25,1183.75,1183.25,1183.50,559,814,1373.00
12/07/2004,13:09,1183.50,1183.50,1182.50,1182.75,384,2258,2642.00
12/07/2004,13:10,1182.75,1182.75,1182.00,1182.25,526,3416,3942.00
12/07/2004,13:11,1182.25,1182.25,1181.25,1181.75,540,3389,3929.00
12/07/2004,13:12,1181.75,1181.75,1181.00,1181.25,1234,2409,3643.00
12/07/2004,13:13,1181.25,1181.50,1180.50,1181.00,2196,4027,6223.00
12/07/2004,13:14,1180.75,1181.50,1180.75,1181.50,1346,1334,2680.00
12/07/2004,13:15,1181.25,1182.25,1181.25,1182.25,2606,663,3269.00
12/07/2004,13:16,1182.25,1182.25,1181.75,1182.00,725,482,1207.00
12/07/2004,13:17,1182.00,1182.25,1181.75,1182.00,520,820,1340.00
12/07/2004,13:18,1182.00,1182.50,1181.75,1182.00,923,655,1578.00
12/07/2004,13:19,1182.25,1182.50,1182.00,1182.25,303,211,514.00
12/07/2004,13:20,1182.25,1183.25,1182.25,1183.25,3012,132,3144.00
12/07/2004,13:21,1183.25,1183.75,1183.00,1183.25,1254,699,1953.00
12/07/2004,13:22,1183.25,1183.50,1183.25,1183.25,329,432,761.00
12/07/2004,13:23,1183.50,1183.50,1182.75,1183.00,688,830,1518.00
12/07/2004,13:24,1183.25,1183.50,1183.25,1183.25,660,251,911.00
12/07/2004,13:25,1183.50,1184.00,1183.25,1184.00,1056,38,1094.00
12/07/2004,13:26,1183.75,1184.00,1183.50,1184.00,388,661,1049.00
12/07/2004,13:27,1183.75,1184.00,1183.50,1183.75,266,894,1160.00
12/07/2004,13:28,1183.50,1183.75,1183.00,1183.25,244,1087,1331.00
12/07/2004,13:29,1183.25,1183.25,1182.75,1183.00,523,805,1328.00
12/07/2004,13:30,1183.25,1183.25,1182.00,1182.50,531,2954,3485.00
12/07/2004,13:31,1182.75,1182.75,1182.25,1182.50,525,677,1202.00
12/07/2004,13:32,1182.50,1182.75,1182.25,1182.75,455,412,867.00
12/07/2004,13:33,1182.75,1182.75,1182.25,1182.50,206,751,957.00
12/07/2004,13:34,1182.50,1183.25,1182.50,1183.00,1288,384,1672.00
12/07/2004,13:35,1183.00,1183.00,1182.75,1183.00,1075,2,1077.00
12/07/2004,13:36,1183.00,1183.00,1182.50,1182.75,360,355,715.00
12/07/2004,13:37,1182.75,1183.00,1182.50,1182.75,230,376,606.00
12/07/2004,13:38,1182.75,1183.00,1182.75,1183.00,393,40,433.00
12/07/2004,13:39,1183.00,1183.25,1182.75,1183.00,258,312,570.00
12/07/2004,13:40,1182.75,1183.25,1182.00,1182.25,153,2656,2809.00
12/07/2004,13:41,1182.25,1182.50,1181.75,1182.50,1309,973,2282.00
12/07/2004,13:42,1182.50,1183.00,1182.25,1182.75,662,129,791.00
12/07/2004,13:43,1182.75,1183.00,1182.50,1182.75,52,242,294.00
12/07/2004,13:44,1182.75,1182.75,1182.50,1182.75,46,16,62.00
12/07/2004,13:45,1182.75,1183.25,1182.75,1182.75,1084,526,1610.00
12/07/2004,13:46,1182.75,1183.00,1182.50,1182.75,106,272,378.00
12/07/2004,13:47,1183.00,1183.25,1183.00,1183.25,470,76,546.00
12/07/2004,13:48,1183.00,1183.25,1182.50,1183.00,234,422,656.00
12/07/2004,13:49,1183.00,1183.25,1182.50,1183.00,382,591,973.00
12/07/2004,13:50,1183.00,1183.25,1183.00,1183.25,66,66,132.00
12/07/2004,13:51,1183.25,1183.25,1183.00,1183.25,24,27,51.00
12/07/2004,13:52,1183.25,1183.25,1182.00,1182.25,108,1242,1350.00
12/07/2004,13:53,1182.25,1182.50,1181.75,1182.50,1007,1268,2275.00
12/07/2004,13:54,1182.50,1182.50,1181.50,1181.50,991,2057,3048.00
12/07/2004,13:55,1181.50,1182.50,1181.50,1182.50,1750,182,1932.00
12/07/2004,13:56,1182.50,1182.50,1182.00,1182.25,271,495,766.00
12/07/2004,13:57,1182.25,1182.75,1181.75,1182.50,1129,694,1823.00
12/07/2004,13:58,1182.50,1182.50,1181.25,1181.25,331,2214,2545.00
12/07/2004,13:59,1181.25,1181.50,1181.00,1181.50,1128,1407,2535.00
12/07/2004,14:00,1181.50,1181.50,1180.50,1180.75,159,3670,3829.00
12/07/2004,14:01,1181.00,1181.25,1180.50,1181.25,2567,1631,4198.00
12/07/2004,14:02,1181.50,1181.50,1180.75,1181.25,766,1014,1780.00
12/07/2004,14:03,1181.25,1181.50,1181.00,1181.50,999,223,1222.00
12/07/2004,14:04,1181.50,1181.50,1180.75,1181.00,303,1115,1418.00
12/07/2004,14:05,1181.00,1181.25,1180.75,1181.25,503,109,612.00
12/07/2004,14:06,1181.25,1181.25,1180.25,1180.75,2444,2775,5219.00
12/07/2004,14:07,1180.75,1181.50,1180.75,1181.25,1773,664,2437.00
12/07/2004,14:08,1181.25,1181.50,1181.00,1181.50,468,581,1049.00
12/07/2004,14:09,1181.25,1181.75,1181.25,1181.50,1757,99,1856.00
12/07/2004,14:10,1181.75,1182.00,1181.50,1181.50,919,897,1816.00
12/07/2004,14:11,1181.75,1181.75,1181.50,1181.75,46,272,318.00
12/07/2004,14:12,1181.50,1181.75,1181.00,1181.25,438,807,1245.00
12/07/2004,14:13,1181.00,1181.25,1180.75,1180.75,46,406,452.00
12/07/2004,14:14,1181.00,1181.25,1180.75,1181.00,183,327,510.00
12/07/2004,14:15,1181.00,1181.50,1181.00,1181.50,514,192,706.00
12/07/2004,14:16,1181.25,1181.50,1181.00,1181.25,155,506,661.00
12/07/2004,14:17,1181.50,1181.50,1180.75,1181.00,894,882,1776.00
12/07/2004,14:18,1181.00,1181.50,1181.00,1181.25,462,233,695.00
12/07/2004,14:19,1181.25,1181.25,1180.75,1181.00,381,158,539.00
12/07/2004,14:20,1181.00,1181.25,1180.25,1180.75,1770,2968,4738.00
12/07/2004,14:21,1180.50,1180.75,1180.25,1180.50,1625,711,2336.00
12/07/2004,14:22,1180.50,1181.25,1180.50,1180.75,1985,1419,3404.00
12/07/2004,14:23,1180.75,1181.00,1180.50,1180.75,913,582,1495.00
12/07/2004,14:24,1180.75,1181.00,1180.50,1180.75,970,343,1313.00
12/07/2004,14:25,1180.75,1180.75,1179.75,1180.50,2381,6324,8705.00
12/07/2004,14:26,1180.25,1180.50,1179.75,1180.00,889,1879,2768.00
12/07/2004,14:27,1180.25,1180.25,1178.75,1178.75,2893,7564,10457.00
12/07/2004,14:28,1178.75,1179.50,1178.50,1179.00,1921,2707,4628.00
12/07/2004,14:29,1179.00,1179.25,1178.75,1179.00,870,1597,2467.00
12/07/2004,14:30,1179.25,1179.25,1178.75,1179.00,914,1796,2710.00
12/07/2004,14:31,1178.75,1179.25,1178.75,1179.25,1277,1085,2362.00
12/07/2004,14:32,1179.25,1179.75,1179.25,1179.75,2224,95,2319.00
12/07/2004,14:33,1179.75,1179.75,1179.00,1179.25,1233,1671,2904.00
12/07/2004,14:34,1179.25,1179.50,1179.00,1179.25,521,765,1286.00
12/07/2004,14:35,1179.25,1179.50,1178.75,1179.50,669,963,1632.00
12/07/2004,14:36,1179.50,1180.00,1179.50,1180.00,1965,64,2029.00
12/07/2004,14:37,1180.00,1180.00,1179.25,1179.50,494,1801,2295.00
12/07/2004,14:38,1179.50,1180.00,1179.25,1180.00,1475,72,1547.00
12/07/2004,14:39,1180.00,1180.00,1179.75,1180.00,1278,225,1503.00
12/07/2004,14:40,1180.00,1180.00,1179.50,1179.75,928,907,1835.00
12/07/2004,14:41,1179.75,1180.00,1179.25,1179.25,704,2831,3535.00
12/07/2004,14:42,1179.25,1179.25,1178.75,1179.25,815,1259,2074.00
12/07/2004,14:43,1179.25,1179.25,1178.50,1178.50,440,2031,2471.00
12/07/2004,14:44,1178.50,1179.00,1178.25,1179.00,1311,2340,3651.00
12/07/2004,14:45,1178.75,1179.00,1178.50,1179.00,940,687,1627.00
12/07/2004,14:46,1178.75,1179.00,1178.50,1178.75,260,282,542.00
12/07/2004,14:47,1178.75,1179.50,1178.25,1179.50,2386,1180,3566.00
12/07/2004,14:48,1179.50,1179.50,1179.25,1179.50,1737,1522,3259.00
12/07/2004,14:49,1179.50,1179.75,1179.25,1179.50,1725,674,2399.00
12/07/2004,14:50,1179.50,1180.25,1179.50,1179.75,1374,373,1747.00
12/07/2004,14:51,1179.75,1180.00,1179.75,1179.75,71,741,812.00
12/07/2004,14:52,1179.75,1180.00,1179.50,1179.50,23,500,523.00
12/07/2004,14:53,1179.75,1179.75,1179.25,1179.25,681,2048,2729.00
12/07/2004,14:54,1179.50,1179.50,1178.75,1179.00,492,1583,2075.00
12/07/2004,14:55,1178.75,1179.25,1178.75,1179.00,911,761,1672.00
12/07/2004,14:56,1179.00,1179.25,1178.75,1179.00,764,769,1533.00
12/07/2004,14:57,1179.00,1179.25,1178.50,1178.75,1826,2203,4029.00
12/07/2004,14:58,1178.75,1179.00,1178.00,1178.50,379,5646,6025.00
12/07/2004,14:59,1178.50,1178.50,1177.50,1177.50,2959,5399,8358.00
12/07/2004,15:00,1177.75,1178.00,1177.00,1177.25,3257,7189,10446.00
12/07/2004,15:01,1177.25,1178.00,1177.00,1177.75,4163,1951,6114.00
12/07/2004,15:02,1177.75,1178.00,1177.50,1177.75,1652,1450,3102.00
12/07/2004,15:03,1177.75,1178.00,1177.50,1177.75,897,1086,1983.00
12/07/2004,15:04,1177.75,1178.00,1177.50,1177.75,306,831,1137.00
12/07/2004,15:05,1177.75,1177.75,1177.50,1177.75,106,1060,1166.00
12/07/2004,15:06,1177.75,1177.75,1177.25,1177.50,913,1598,2511.00
12/07/2004,15:07,1177.50,1177.75,1177.25,1177.75,579,367,946.00
12/07/2004,15:08,1177.75,1177.75,1177.50,1177.50,195,139,334.00
12/07/2004,15:09,1177.75,1177.75,1177.25,1177.50,1017,1615,2632.00
12/07/2004,15:10,1177.50,1178.00,1177.25,1178.00,2233,1930,4163.00
12/07/2004,15:11,1177.75,1178.00,1177.25,1177.75,1007,2111,3118.00
12/07/2004,15:12,1177.75,1178.00,1177.25,1177.50,876,1151,2027.00
12/07/2004,15:13,1177.75,1177.75,1177.50,1177.50,204,265,469.00
12/07/2004,15:14,1177.75,1177.75,1177.50,1177.50,1965,528,2493.00
12/07/2004,15:15,1177.50,1177.75,1177.25,1177.75,3514,2951,6465.00
12/07/2004,15:16,1177.50,1177.50,1177.50,1177.50,0,200,200.00
12/07/2004,15:31,1177.25,1177.50,1177.25,1177.25,77,525,602.00
12/07/2004,15:32,1177.25,1177.75,1177.25,1177.75,231,3,234.00
12/07/2004,15:33,1177.75,1177.75,1177.25,1177.50,58,167,225.00
12/07/2004,15:34,1177.25,1177.75,1177.25,1177.50,96,22,118.00
12/07/2004,15:35,1177.50,1177.50,1177.25,1177.50,13,32,45.00
12/07/2004,15:36,1177.25,1177.50,1177.25,1177.50,113,2,115.00
12/07/2004,15:37,1177.50,1177.75,1177.50,1177.50,59,21,80.00
12/07/2004,15:39,1177.50,1177.75,1177.50,1177.75,16,6,22.00
12/07/2004,15:40,1177.75,1177.75,1177.50,1177.50,3,87,90.00
12/07/2004,15:41,1177.50,1177.50,1177.50,1177.50,0,3,3.00
12/07/2004,15:42,1177.50,1177.50,1177.50,1177.50,0,40,40.00
12/07/2004,15:43,1177.25,1177.25,1177.00,1177.00,1,136,137.00
12/07/2004,15:44,1177.00,1177.00,1176.75,1176.75,20,104,124.00
12/07/2004,15:45,1176.75,1177.00,1176.75,1177.00,25,27,52.00
12/07/2004,15:46,1177.00,1177.00,1176.75,1176.75,3,1,4.00
12/07/2004,15:47,1177.00,1177.00,1176.75,1176.75,3,6,9.00
12/07/2004,15:48,1176.75,1176.75,1176.50,1176.75,11,147,158.00
12/07/2004,15:49,1176.50,1176.50,1176.25,1176.25,62,112,174.00
12/07/2004,15:50,1176.25,1176.50,1176.25,1176.50,53,4,57.00
12/07/2004,15:51,1176.50,1176.50,1176.50,1176.50,8,0,8.00
12/07/2004,15:52,1176.50,1176.50,1176.25,1176.50,3,3,6.00
12/07/2004,15:53,1176.50,1176.50,1176.25,1176.50,9,78,87.00
12/07/2004,15:54,1176.50,1176.50,1176.25,1176.50,49,2,51.00
12/07/2004,15:55,1176.50,1176.75,1176.50,1176.50,8,22,30.00
12/07/2004,15:56,1176.50,1176.50,1176.50,1176.50,0,5,5.00
12/07/2004,15:58,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/07/2004,16:00,1176.75,1176.75,1176.50,1176.50,4,2,6.00
12/07/2004,17:01,1176.50,1176.50,1176.25,1176.25,4,15,19.00
12/07/2004,17:03,1176.50,1176.50,1176.25,1176.25,1,41,42.00
12/07/2004,17:04,1176.25,1176.50,1176.25,1176.25,2,11,13.00
12/07/2004,17:05,1176.25,1176.25,1176.25,1176.25,0,2,2.00
12/07/2004,17:06,1176.25,1176.25,1176.25,1176.25,0,26,26.00
12/07/2004,17:07,1176.25,1176.25,1176.25,1176.25,0,7,7.00
12/07/2004,17:08,1176.25,1176.25,1176.00,1176.00,0,2,2.00
12/07/2004,17:09,1176.25,1176.25,1176.25,1176.25,15,0,15.00
12/07/2004,17:10,1176.00,1176.00,1176.00,1176.00,0,65,65.00
12/07/2004,17:11,1176.00,1176.00,1176.00,1176.00,0,6,6.00
12/07/2004,17:12,1176.25,1176.25,1176.25,1176.25,15,0,15.00
12/07/2004,17:13,1176.25,1176.50,1176.25,1176.25,6,1,7.00
12/07/2004,17:14,1176.25,1176.25,1176.25,1176.25,0,1,1.00
12/07/2004,17:16,1176.50,1176.50,1176.50,1176.50,10,0,10.00
12/07/2004,17:17,1176.50,1176.75,1176.50,1176.75,33,0,33.00
12/07/2004,17:18,1176.75,1176.75,1176.50,1176.50,5,10,15.00
12/07/2004,17:21,1176.75,1176.75,1176.50,1176.50,1,1,2.00
12/07/2004,17:22,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/07/2004,17:24,1176.50,1176.50,1176.50,1176.50,0,16,16.00
12/07/2004,17:25,1176.75,1176.75,1176.50,1176.50,2,4,6.00
12/07/2004,17:26,1176.50,1176.50,1176.50,1176.50,0,10,10.00
12/07/2004,17:27,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/07/2004,17:28,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,17:29,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/07/2004,17:30,1176.50,1176.50,1176.50,1176.50,0,16,16.00
12/07/2004,17:31,1176.50,1176.50,1176.50,1176.50,0,3,3.00
12/07/2004,17:32,1176.75,1176.75,1176.75,1176.75,11,0,11.00
12/07/2004,17:33,1176.50,1176.75,1176.50,1176.50,5,2,7.00
12/07/2004,17:34,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,17:35,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/07/2004,17:36,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/07/2004,17:37,1176.50,1176.50,1176.50,1176.50,0,3,3.00
12/07/2004,17:38,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,17:39,1176.75,1176.75,1176.75,1176.75,5,0,5.00
12/07/2004,17:40,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,17:41,1176.50,1176.75,1176.50,1176.75,2,5,7.00
12/07/2004,17:42,1176.75,1176.75,1176.75,1176.75,13,0,13.00
12/07/2004,17:43,1176.75,1176.75,1176.75,1176.75,21,0,21.00
12/07/2004,17:44,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,17:47,1177.00,1177.00,1177.00,1177.00,6,0,6.00
12/07/2004,17:49,1177.00,1177.00,1177.00,1177.00,5,0,5.00
12/07/2004,17:50,1177.00,1177.00,1177.00,1177.00,6,0,6.00
12/07/2004,17:53,1176.75,1177.00,1176.75,1177.00,12,1,13.00
12/07/2004,17:54,1176.75,1176.75,1176.75,1176.75,0,46,46.00
12/07/2004,17:55,1176.75,1176.75,1176.50,1176.75,12,11,23.00
12/07/2004,17:56,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,17:58,1176.75,1176.75,1176.75,1176.75,32,0,32.00
12/07/2004,18:01,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,18:07,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,18:09,1177.00,1177.00,1177.00,1177.00,100,0,100.00
12/07/2004,18:10,1177.00,1177.00,1176.75,1176.75,1,106,107.00
12/07/2004,18:12,1176.75,1177.00,1176.75,1177.00,5,1,6.00
12/07/2004,18:14,1176.75,1176.75,1176.75,1176.75,0,63,63.00
12/07/2004,18:15,1176.75,1176.75,1176.75,1176.75,0,58,58.00
12/07/2004,18:16,1176.75,1176.75,1176.75,1176.75,0,83,83.00
12/07/2004,18:17,1176.75,1176.75,1176.75,1176.75,0,11,11.00
12/07/2004,18:18,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/07/2004,18:20,1176.50,1177.00,1176.50,1177.00,68,6,74.00
12/07/2004,18:21,1176.50,1176.75,1176.50,1176.75,21,11,32.00
12/07/2004,18:23,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,18:25,1176.75,1176.75,1176.75,1176.75,1,0,1.00
12/07/2004,18:26,1176.50,1176.50,1176.50,1176.50,0,2,2.00
12/07/2004,18:27,1176.75,1176.75,1176.75,1176.75,2,0,2.00
12/07/2004,18:29,1176.75,1176.75,1176.75,1176.75,26,0,26.00
12/07/2004,18:32,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/07/2004,18:33,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/07/2004,18:34,1177.00,1177.00,1177.00,1177.00,20,0,20.00
12/07/2004,18:39,1177.00,1177.00,1177.00,1177.00,7,0,7.00
12/07/2004,18:41,1177.00,1177.25,1177.00,1177.25,61,0,61.00
12/07/2004,18:42,1177.00,1177.00,1177.00,1177.00,0,53,53.00
12/07/2004,18:43,1177.00,1177.00,1177.00,1177.00,0,3,3.00
12/07/2004,18:44,1177.00,1177.00,1177.00,1177.00,0,21,21.00
12/07/2004,18:45,1177.00,1177.00,1176.75,1176.75,0,3,3.00
12/07/2004,18:46,1177.00,1177.00,1177.00,1177.00,34,0,34.00
12/07/2004,18:47,1177.00,1177.00,1177.00,1177.00,8,0,8.00
12/07/2004,18:48,1177.00,1177.00,1177.00,1177.00,10,0,10.00
12/07/2004,18:49,1177.00,1177.00,1177.00,1177.00,22,0,22.00
12/07/2004,18:50,1177.00,1177.00,1177.00,1177.00,10,0,10.00
12/07/2004,18:51,1177.00,1177.00,1176.75,1176.75,1,1,2.00
12/07/2004,18:52,1176.75,1176.75,1176.75,1176.75,0,1,1.00
12/07/2004,18:53,1177.00,1177.25,1177.00,1177.25,41,0,41.00
12/07/2004,18:54,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/07/2004,18:55,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/07/2004,18:57,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/07/2004,18:59,1177.25,1177.25,1177.25,1177.25,8,0,8.00
12/07/2004,19:00,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/07/2004,19:01,1177.25,1177.25,1177.25,1177.25,5,0,5.00
12/07/2004,19:02,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/07/2004,19:03,1177.25,1177.25,1177.00,1177.25,4,1,5.00
12/07/2004,19:04,1177.00,1177.25,1177.00,1177.25,1,1,2.00
12/07/2004,19:05,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/07/2004,19:06,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/07/2004,19:07,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/07/2004,19:10,1177.00,1177.00,1177.00,1177.00,0,13,13.00
12/07/2004,19:14,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/07/2004,19:16,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/07/2004,19:18,1177.00,1177.00,1177.00,1177.00,0,10,10.00
12/07/2004,19:19,1176.75,1176.75,1176.75,1176.75,0,5,5.00
12/07/2004,19:20,1176.75,1176.75,1176.75,1176.75,0,15,15.00
12/07/2004,19:22,1177.00,1177.00,1177.00,1177.00,5,0,5.00
12/07/2004,19:23,1177.00,1177.00,1177.00,1177.00,16,0,16.00
12/07/2004,19:26,1177.00,1177.00,1177.00,1177.00,14,0,14.00
12/07/2004,19:27,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,19:28,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/07/2004,19:29,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/07/2004,19:30,1177.00,1177.00,1177.00,1177.00,3,0,3.00
12/07/2004,19:32,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,19:33,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,19:34,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,19:36,1177.00,1177.00,1176.75,1176.75,2,20,22.00
12/07/2004,19:37,1176.75,1176.75,1176.75,1176.75,0,7,7.00
12/07/2004,19:38,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,19:39,1177.00,1177.00,1177.00,1177.00,3,0,3.00
12/07/2004,19:40,1176.75,1177.00,1176.75,1177.00,7,1,8.00
12/07/2004,19:41,1177.00,1177.00,1177.00,1177.00,11,0,11.00
12/07/2004,19:43,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/07/2004,19:45,1177.00,1177.00,1177.00,1177.00,1,0,1.00
12/07/2004,19:48,1177.00,1177.00,1177.00,1177.00,3,0,3.00
12/07/2004,19:50,1177.00,1177.00,1177.00,1177.00,2,0,2.00
12/07/2004,19:51,1177.00,1177.00,1177.00,1177.00,10,0,10.00
12/07/2004,19:53,1177.00,1177.00,1177.00,1177.00,4,0,4.00
12/07/2004,19:57,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/07/2004,19:59,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/07/2004,20:00,1177.25,1177.25,1177.25,1177.25,6,0,6.00
12/07/2004,20:03,1177.25,1177.25,1177.25,1177.25,1,0,1.00
12/07/2004,20:06,1177.25,1177.25,1177.25,1177.25,5,0,5.00
12/07/2004,20:08,1177.25,1177.25,1177.25,1177.25,28,0,28.00
12/07/2004,20:09,1177.25,1177.25,1177.25,1177.25,21,0,21.00
12/07/2004,20:10,1177.50,1177.50,1177.25,1177.25,5,5,10.00
12/07/2004,20:12,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/07/2004,20:17,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/07/2004,20:18,1177.25,1177.50,1177.25,1177.50,20,1,21.00
12/07/2004,20:20,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,20:22,1177.50,1177.50,1177.50,1177.50,13,0,13.00
12/07/2004,20:23,1177.50,1177.50,1177.50,1177.50,30,0,30.00
12/07/2004,20:24,1177.50,1177.50,1177.50,1177.50,7,0,7.00
12/07/2004,20:25,1177.50,1177.50,1177.50,1177.50,11,0,11.00
12/07/2004,20:26,1177.25,1177.50,1177.25,1177.50,7,26,33.00
12/07/2004,20:27,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/07/2004,20:30,1177.50,1177.50,1177.50,1177.50,52,0,52.00
12/07/2004,20:32,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,20:33,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,20:35,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/07/2004,20:36,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/07/2004,20:37,1177.50,1177.50,1177.50,1177.50,31,0,31.00
12/07/2004,20:38,1177.50,1177.50,1177.50,1177.50,23,0,23.00
12/07/2004,20:39,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,20:40,1177.50,1177.50,1177.50,1177.50,9,0,9.00
12/07/2004,20:41,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/07/2004,20:42,1177.50,1177.50,1177.50,1177.50,5,0,5.00
12/07/2004,20:44,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/07/2004,20:45,1177.50,1177.50,1177.50,1177.50,10,0,10.00
12/07/2004,20:46,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,20:47,1177.50,1177.75,1177.50,1177.75,3,0,3.00
12/07/2004,20:50,1177.50,1177.50,1177.50,1177.50,0,5,5.00
12/07/2004,20:52,1177.50,1177.50,1177.50,1177.50,0,13,13.00
12/07/2004,20:54,1177.50,1177.50,1177.50,1177.50,0,20,20.00
12/07/2004,20:55,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/07/2004,20:56,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/07/2004,20:57,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/07/2004,20:59,1177.75,1177.75,1177.75,1177.75,10,0,10.00
12/07/2004,21:00,1177.75,1177.75,1177.75,1177.75,30,0,30.00
12/07/2004,21:01,1177.75,1177.75,1177.75,1177.75,9,0,9.00
12/07/2004,21:03,1177.25,1177.25,1177.25,1177.25,0,6,6.00
12/07/2004,21:04,1177.25,1177.50,1177.25,1177.50,2,5,7.00
12/07/2004,21:05,1177.25,1177.50,1177.25,1177.50,1,5,6.00
12/07/2004,21:06,1177.50,1177.50,1177.50,1177.50,10,0,10.00
12/07/2004,21:09,1177.25,1177.25,1177.25,1177.25,0,5,5.00
12/07/2004,21:10,1177.25,1177.25,1177.25,1177.25,0,10,10.00
12/07/2004,21:12,1177.25,1177.50,1177.25,1177.50,1,11,12.00
12/07/2004,21:17,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/07/2004,21:18,1177.25,1177.50,1177.25,1177.25,1,5,6.00
12/07/2004,21:20,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/07/2004,21:21,1177.50,1177.50,1177.50,1177.50,13,0,13.00
12/07/2004,21:22,1177.50,1177.50,1177.50,1177.50,8,0,8.00
12/07/2004,21:28,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/07/2004,21:29,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/07/2004,21:30,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/07/2004,21:32,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/07/2004,21:33,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/07/2004,21:34,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/07/2004,21:36,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/07/2004,21:37,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/07/2004,21:38,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,21:39,1177.50,1177.50,1177.50,1177.50,16,0,16.00
12/07/2004,21:40,1177.50,1177.75,1177.50,1177.50,15,11,26.00
12/07/2004,21:41,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/07/2004,21:43,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/07/2004,21:44,1177.75,1177.75,1177.50,1177.50,1,10,11.00
12/07/2004,21:45,1177.50,1177.50,1177.50,1177.50,0,15,15.00
12/07/2004,21:46,1177.75,1177.75,1177.75,1177.75,24,0,24.00
12/07/2004,21:47,1177.75,1177.75,1177.75,1177.75,75,0,75.00
12/07/2004,21:48,1177.75,1177.75,1177.75,1177.75,53,0,53.00
12/07/2004,21:49,1178.00,1178.00,1177.75,1177.75,2,45,47.00
12/07/2004,21:50,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/07/2004,21:54,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/07/2004,21:55,1177.75,1178.00,1177.75,1178.00,1,25,26.00
12/07/2004,21:58,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/07/2004,21:59,1177.75,1178.00,1177.75,1178.00,1,6,7.00
12/07/2004,22:00,1178.00,1178.00,1178.00,1178.00,129,0,129.00
12/07/2004,22:01,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/07/2004,22:05,1178.00,1178.00,1178.00,1178.00,1,0,1.00
12/07/2004,22:06,1178.00,1178.00,1177.75,1177.75,1,1,2.00
12/07/2004,22:07,1177.75,1177.75,1177.75,1177.75,0,23,23.00
12/07/2004,22:08,1177.75,1177.75,1177.75,1177.75,0,5,5.00
12/07/2004,22:09,1177.75,1177.75,1177.75,1177.75,0,15,15.00
12/07/2004,22:10,1177.75,1177.75,1177.75,1177.75,0,10,10.00
12/07/2004,22:14,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/07/2004,22:19,1177.75,1177.75,1177.50,1177.75,3,5,8.00
12/07/2004,22:20,1177.50,1177.50,1177.50,1177.50,0,15,15.00
12/07/2004,22:21,1177.25,1177.25,1177.25,1177.25,0,9,9.00
12/07/2004,22:22,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,22:23,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/07/2004,22:27,1177.75,1177.75,1177.25,1177.50,31,12,43.00
12/07/2004,22:28,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/07/2004,22:31,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/07/2004,22:32,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/07/2004,22:38,1177.50,1177.75,1177.50,1177.75,25,16,41.00
12/07/2004,22:40,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/07/2004,22:43,1177.75,1177.75,1177.75,1177.75,3,0,3.00
12/07/2004,22:45,1177.50,1177.50,1177.50,1177.50,0,24,24.00
12/07/2004,22:47,1177.50,1177.50,1177.50,1177.50,0,8,8.00
12/07/2004,22:50,1177.50,1177.50,1177.50,1177.50,0,4,4.00
12/07/2004,22:52,1177.50,1177.50,1177.50,1177.50,0,19,19.00
12/07/2004,22:55,1177.50,1177.50,1177.25,1177.50,10,11,21.00
12/07/2004,22:56,1177.50,1177.50,1177.50,1177.50,26,0,26.00
12/07/2004,22:57,1177.50,1177.50,1177.50,1177.50,31,0,31.00
12/07/2004,22:58,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/07/2004,22:59,1177.50,1177.50,1177.25,1177.25,2,75,77.00
12/07/2004,23:00,1177.25,1177.25,1177.25,1177.25,0,39,39.00
12/07/2004,23:01,1177.25,1177.50,1177.25,1177.50,30,122,152.00
12/07/2004,23:02,1177.75,1177.75,1177.50,1177.50,5,1,6.00
12/07/2004,23:03,1177.75,1178.00,1177.50,1177.50,30,2,32.00
12/07/2004,23:14,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/07/2004,23:15,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/07/2004,23:16,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/07/2004,23:19,1177.75,1177.75,1177.75,1177.75,10,0,10.00
12/07/2004,23:21,1177.75,1177.75,1177.75,1177.75,3,0,3.00
12/07/2004,23:22,1177.75,1177.75,1177.50,1177.50,1,18,19.00
12/07/2004,23:24,1177.50,1177.50,1177.50,1177.50,0,9,9.00
12/07/2004,23:25,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/07/2004,23:26,1177.25,1177.25,1177.25,1177.25,0,7,7.00
12/07/2004,23:31,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/07/2004,23:39,1177.25,1177.25,1177.25,1177.25,0,1,1.00
12/07/2004,23:41,1177.25,1177.25,1177.25,1177.25,0,54,54.00
12/07/2004,23:42,1177.25,1177.25,1177.25,1177.25,0,4,4.00
12/07/2004,23:43,1177.25,1177.25,1177.00,1177.00,0,8,8.00
12/07/2004,23:44,1177.00,1177.00,1177.00,1177.00,0,2,2.00
12/07/2004,23:45,1177.25,1177.25,1177.25,1177.25,3,0,3.00
12/07/2004,23:46,1177.50,1177.50,1177.50,1177.50,11,0,11.00
12/07/2004,23:47,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/07/2004,23:53,1177.50,1177.50,1177.50,1177.50,18,0,18.00
12/07/2004,23:55,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/07/2004,23:56,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,00:00,1177.50,1177.50,1177.50,1177.50,6,0,6.00
12/08/2004,00:10,1177.50,1177.50,1177.50,1177.50,8,0,8.00
12/08/2004,00:11,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,00:18,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,00:21,1177.50,1177.50,1177.25,1177.25,10,2,12.00
12/08/2004,00:22,1177.50,1177.50,1177.50,1177.50,4,0,4.00
12/08/2004,00:23,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,00:27,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,00:29,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/08/2004,00:30,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/08/2004,00:31,1177.75,1177.75,1177.50,1177.50,4,5,9.00
12/08/2004,00:33,1177.50,1177.75,1177.50,1177.75,1,1,2.00
12/08/2004,00:34,1177.75,1177.75,1177.50,1177.50,1,5,6.00
12/08/2004,00:35,1177.50,1177.50,1177.25,1177.25,0,20,20.00
12/08/2004,00:37,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,00:40,1177.50,1177.75,1177.50,1177.50,5,2,7.00
12/08/2004,00:41,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/08/2004,00:44,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/08/2004,00:47,1177.25,1177.25,1177.25,1177.25,0,8,8.00
12/08/2004,00:52,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,00:57,1177.25,1177.25,1177.25,1177.25,0,38,38.00
12/08/2004,00:58,1177.00,1177.25,1177.00,1177.00,1,28,29.00
12/08/2004,00:59,1177.25,1177.25,1177.25,1177.25,120,0,120.00
12/08/2004,01:01,1177.25,1177.25,1177.25,1177.25,16,0,16.00
12/08/2004,01:02,1177.25,1177.25,1177.25,1177.25,2,0,2.00
12/08/2004,01:03,1177.50,1177.50,1177.25,1177.25,1,1,2.00
12/08/2004,01:04,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,01:08,1177.25,1177.25,1177.25,1177.25,0,16,16.00
12/08/2004,01:10,1177.50,1177.50,1177.50,1177.50,2,0,2.00
12/08/2004,01:11,1177.50,1177.50,1177.25,1177.25,2,7,9.00
12/08/2004,01:14,1177.50,1177.50,1177.50,1177.50,46,0,46.00
12/08/2004,01:16,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/08/2004,01:17,1177.50,1177.50,1177.50,1177.50,3,0,3.00
12/08/2004,01:18,1177.25,1177.25,1177.25,1177.25,0,3,3.00
12/08/2004,01:19,1177.25,1177.50,1177.25,1177.50,1,4,5.00
12/08/2004,01:20,1177.25,1177.25,1177.25,1177.25,0,2,2.00
12/08/2004,01:23,1177.50,1177.50,1177.50,1177.50,1,0,1.00
12/08/2004,01:24,1177.50,1177.50,1177.25,1177.25,1,1,2.00
12/08/2004,01:25,1177.25,1177.25,1177.25,1177.25,0,20,20.00
12/08/2004,01:27,1177.00,1177.00,1177.00,1177.00,0,11,11.00
12/08/2004,01:30,1177.00,1177.00,1177.00,1177.00,0,25,25.00
12/08/2004,01:31,1177.00,1177.00,1177.00,1177.00,0,10,10.00
12/08/2004,01:32,1177.00,1177.00,1177.00,1177.00,0,1,1.00
12/08/2004,01:33,1177.00,1177.00,1177.00,1177.00,0,31,31.00
12/08/2004,01:36,1177.00,1177.00,1177.00,1177.00,0,8,8.00
12/08/2004,01:40,1176.75,1177.00,1176.75,1177.00,1,7,8.00
12/08/2004,01:41,1176.75,1176.75,1176.50,1176.50,0,50,50.00
12/08/2004,01:42,1176.75,1176.75,1176.75,1176.75,2,0,2.00
12/08/2004,01:43,1176.75,1176.75,1176.75,1176.75,12,0,12.00
12/08/2004,01:44,1176.50,1176.50,1176.50,1176.50,0,1,1.00
12/08/2004,01:46,1176.75,1176.75,1176.75,1176.75,12,0,12.00
12/08/2004,01:49,1176.50,1176.50,1176.50,1176.50,0,38,38.00
12/08/2004,01:50,1176.50,1176.75,1176.50,1176.50,1,9,10.00
12/08/2004,01:51,1176.75,1176.75,1176.75,1176.75,26,0,26.00
12/08/2004,01:52,1176.75,1176.75,1176.75,1176.75,20,0,20.00
12/08/2004,01:53,1176.75,1176.75,1176.75,1176.75,10,0,10.00
12/08/2004,01:54,1176.75,1176.75,1176.75,1176.75,13,0,13.00
12/08/2004,01:56,1177.00,1177.00,1176.75,1176.75,1,2,3.00
12/08/2004,01:57,1176.75,1176.75,1176.75,1176.75,0,17,17.00
12/08/2004,01:58,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/08/2004,01:59,1176.75,1176.75,1176.75,1176.75,0,2,2.00
12/08/2004,02:01,1176.75,1177.25,1176.75,1177.25,52,50,102.00
12/08/2004,02:02,1177.00,1177.00,1177.00,1177.00,0,146,146.00
12/08/2004,02:03,1176.75,1177.00,1176.75,1176.75,50,132,182.00
12/08/2004,02:04,1176.75,1177.00,1176.25,1176.50,122,247,369.00
12/08/2004,02:05,1176.50,1176.75,1176.50,1176.75,89,11,100.00
12/08/2004,02:06,1176.75,1176.75,1176.50,1176.50,79,224,303.00
12/08/2004,02:07,1176.50,1176.75,1176.25,1176.75,108,73,181.00
12/08/2004,02:08,1176.75,1177.00,1176.75,1177.00,62,0,62.00
12/08/2004,02:09,1177.00,1177.50,1177.00,1177.50,84,0,84.00
12/08/2004,02:10,1177.50,1177.75,1177.50,1177.75,406,12,418.00
12/08/2004,02:11,1177.75,1177.75,1177.50,1177.75,165,13,178.00
12/08/2004,02:12,1177.50,1177.75,1177.50,1177.75,56,40,96.00
12/08/2004,02:13,1177.75,1177.75,1177.75,1177.75,25,0,25.00
12/08/2004,02:14,1177.50,1177.75,1177.50,1177.75,32,20,52.00
12/08/2004,02:15,1177.75,1177.75,1177.75,1177.75,24,0,24.00
12/08/2004,02:16,1177.75,1178.00,1177.75,1178.00,4,0,4.00
12/08/2004,02:17,1177.75,1177.75,1177.50,1177.75,6,56,62.00
12/08/2004,02:18,1177.50,1177.50,1177.50,1177.50,0,26,26.00
12/08/2004,02:19,1177.75,1178.00,1177.75,1178.00,25,0,25.00
12/08/2004,02:20,1178.00,1178.00,1178.00,1178.00,4,0,4.00
12/08/2004,02:21,1177.75,1177.75,1177.75,1177.75,0,11,11.00
12/08/2004,02:22,1178.00,1178.25,1177.75,1178.25,179,31,210.00
12/08/2004,02:23,1178.25,1178.25,1178.00,1178.00,6,60,66.00
12/08/2004,02:24,1178.00,1178.00,1178.00,1178.00,0,132,132.00
12/08/2004,02:25,1177.75,1178.00,1177.75,1177.75,1,255,256.00
12/08/2004,02:26,1177.75,1177.75,1177.50,1177.50,0,138,138.00
12/08/2004,02:27,1177.50,1177.75,1177.50,1177.75,7,7,14.00
12/08/2004,02:28,1177.75,1177.75,1177.75,1177.75,2,0,2.00
12/08/2004,02:29,1177.75,1177.75,1177.75,1177.75,7,0,7.00
12/08/2004,02:30,1177.50,1177.75,1177.50,1177.75,47,5,52.00
12/08/2004,02:31,1177.75,1178.00,1177.75,1177.75,43,19,62.00
12/08/2004,02:32,1177.75,1177.75,1177.50,1177.75,9,10,19.00
12/08/2004,02:33,1177.75,1177.75,1177.75,1177.75,49,0,49.00
12/08/2004,02:34,1177.75,1177.75,1177.75,1177.75,17,0,17.00
12/08/2004,02:35,1178.00,1178.00,1178.00,1178.00,7,0,7.00
12/08/2004,02:36,1177.75,1177.75,1177.50,1177.50,1,162,163.00
12/08/2004,02:37,1177.50,1178.00,1177.50,1177.75,40,34,74.00
12/08/2004,02:38,1177.75,1178.00,1177.50,1178.00,32,5,37.00
12/08/2004,02:41,1178.00,1178.00,1178.00,1178.00,13,0,13.00
12/08/2004,02:42,1178.00,1178.25,1178.00,1178.25,21,0,21.00
12/08/2004,02:43,1178.25,1178.25,1178.25,1178.25,3,0,3.00
12/08/2004,02:44,1178.25,1178.25,1178.00,1178.00,1,26,27.00
12/08/2004,02:45,1178.25,1178.25,1178.25,1178.25,77,0,77.00
12/08/2004,02:46,1178.25,1178.50,1178.25,1178.50,40,7,47.00
12/08/2004,02:47,1178.50,1178.75,1178.50,1178.50,176,6,182.00
12/08/2004,02:48,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/08/2004,02:49,1178.75,1179.00,1178.50,1178.75,169,58,227.00
12/08/2004,02:50,1178.75,1179.00,1178.50,1178.75,27,23,50.00
12/08/2004,02:51,1178.75,1179.00,1178.75,1178.75,2,11,13.00
12/08/2004,02:52,1178.75,1178.75,1178.75,1178.75,0,10,10.00
12/08/2004,02:53,1178.75,1178.75,1178.75,1178.75,0,105,105.00
12/08/2004,02:54,1179.00,1179.00,1178.75,1178.75,23,30,53.00
12/08/2004,02:55,1179.00,1179.00,1179.00,1179.00,54,0,54.00
12/08/2004,02:56,1178.75,1178.75,1178.75,1178.75,0,50,50.00
12/08/2004,02:57,1178.75,1178.75,1178.75,1178.75,0,14,14.00
12/08/2004,02:58,1179.00,1179.00,1178.75,1178.75,25,2,27.00
12/08/2004,02:59,1179.00,1179.00,1178.75,1178.75,20,10,30.00
12/08/2004,03:00,1179.00,1179.00,1179.00,1179.00,1,0,1.00
12/08/2004,03:01,1178.75,1178.75,1178.75,1178.75,0,28,28.00
12/08/2004,03:02,1178.75,1178.75,1178.75,1178.75,0,15,15.00
12/08/2004,03:03,1179.00,1179.25,1179.00,1179.25,63,2,65.00
12/08/2004,03:04,1179.00,1179.00,1179.00,1179.00,0,30,30.00
12/08/2004,03:05,1179.00,1179.00,1179.00,1179.00,0,25,25.00
12/08/2004,03:06,1179.00,1179.00,1179.00,1179.00,0,2,2.00
12/08/2004,03:07,1179.00,1179.25,1179.00,1179.25,6,96,102.00
12/08/2004,03:08,1179.00,1179.25,1179.00,1179.25,28,50,78.00
12/08/2004,03:09,1179.00,1179.00,1179.00,1179.00,0,10,10.00
12/08/2004,03:10,1179.25,1179.50,1179.25,1179.50,89,18,107.00
12/08/2004,03:11,1179.50,1179.50,1179.25,1179.25,21,3,24.00
12/08/2004,03:12,1179.50,1179.50,1179.25,1179.25,54,21,75.00
12/08/2004,03:13,1179.25,1179.75,1179.25,1179.50,278,4,282.00
12/08/2004,03:14,1179.75,1179.75,1179.50,1179.50,150,23,173.00
12/08/2004,03:15,1179.50,1179.75,1179.50,1179.50,77,5,82.00
12/08/2004,03:16,1179.50,1179.50,1179.50,1179.50,0,70,70.00
12/08/2004,03:17,1179.50,1179.50,1179.50,1179.50,0,29,29.00
12/08/2004,03:18,1179.50,1179.50,1179.50,1179.50,0,1,1.00
12/08/2004,03:19,1179.50,1179.75,1179.50,1179.75,4,11,15.00
12/08/2004,03:21,1179.75,1179.75,1179.50,1179.50,1,2,3.00
12/08/2004,03:22,1179.50,1179.50,1179.50,1179.50,0,3,3.00
12/08/2004,03:23,1179.75,1179.75,1179.50,1179.50,2,1,3.00
12/08/2004,03:24,1179.50,1179.50,1179.50,1179.50,0,14,14.00
12/08/2004,03:28,1179.50,1179.50,1179.25,1179.25,0,58,58.00
12/08/2004,03:29,1179.50,1179.75,1179.50,1179.50,49,11,60.00
12/08/2004,03:30,1179.50,1179.50,1179.50,1179.50,0,14,14.00
12/08/2004,03:31,1179.75,1179.75,1179.50,1179.75,31,5,36.00
12/08/2004,03:32,1179.50,1179.50,1179.25,1179.25,0,106,106.00
12/08/2004,03:33,1179.25,1179.25,1179.25,1179.25,0,36,36.00
12/08/2004,03:34,1179.25,1179.25,1179.25,1179.25,0,2,2.00
12/08/2004,03:36,1179.50,1179.50,1179.25,1179.25,25,1,26.00
12/08/2004,03:37,1179.25,1179.25,1179.25,1179.25,0,56,56.00
12/08/2004,03:38,1179.25,1179.25,1179.25,1179.25,0,48,48.00
12/08/2004,03:39,1179.25,1179.25,1179.25,1179.25,0,14,14.00
12/08/2004,03:40,1179.00,1179.00,1179.00,1179.00,0,6,6.00
12/08/2004,03:41,1179.00,1179.00,1179.00,1179.00,0,1,1.00
12/08/2004,03:42,1179.00,1179.00,1179.00,1179.00,0,3,3.00
12/08/2004,03:43,1179.25,1179.50,1179.25,1179.50,22,0,22.00
12/08/2004,03:44,1179.25,1179.50,1179.25,1179.50,26,4,30.00
12/08/2004,03:45,1179.50,1179.50,1179.50,1179.50,6,0,6.00
12/08/2004,03:46,1179.25,1179.25,1179.25,1179.25,0,1,1.00
12/08/2004,03:47,1179.25,1179.50,1179.25,1179.50,104,5,109.00
12/08/2004,03:50,1179.25,1179.25,1179.25,1179.25,0,1,1.00
12/08/2004,03:51,1179.25,1179.50,1179.25,1179.50,25,1,26.00
12/08/2004,03:52,1179.50,1179.50,1179.50,1179.50,32,0,32.00
12/08/2004,03:53,1179.50,1179.50,1179.25,1179.25,18,20,38.00
12/08/2004,03:54,1179.25,1179.25,1179.25,1179.25,0,9,9.00
12/08/2004,03:55,1179.25,1179.25,1179.25,1179.25,0,44,44.00
12/08/2004,03:56,1179.25,1179.25,1179.25,1179.25,0,22,22.00
12/08/2004,03:57,1179.25,1179.25,1179.25,1179.25,0,13,13.00
12/08/2004,03:58,1179.25,1179.50,1179.00,1179.25,15,77,92.00
12/08/2004,03:59,1179.25,1179.25,1179.25,1179.25,0,30,30.00
12/08/2004,04:01,1179.00,1179.00,1179.00,1179.00,0,2,2.00
12/08/2004,04:02,1179.00,1179.00,1179.00,1179.00,0,1,1.00
12/08/2004,04:03,1179.00,1179.25,1179.00,1179.25,3,3,6.00
12/08/2004,04:04,1179.00,1179.00,1179.00,1179.00,0,2,2.00
12/08/2004,04:05,1179.25,1179.25,1179.00,1179.00,1,1,2.00
12/08/2004,04:06,1179.25,1179.25,1179.25,1179.25,81,0,81.00
12/08/2004,04:07,1179.25,1179.50,1179.25,1179.50,129,0,129.00
12/08/2004,04:09,1179.50,1179.50,1179.25,1179.50,11,1,12.00
12/08/2004,04:10,1179.50,1179.50,1179.25,1179.25,1,1,2.00
12/08/2004,04:12,1179.50,1179.50,1179.50,1179.50,10,0,10.00
12/08/2004,04:13,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/08/2004,04:14,1179.50,1179.50,1179.50,1179.50,5,0,5.00
12/08/2004,04:15,1179.25,1179.25,1179.00,1179.25,3,52,55.00
12/08/2004,04:16,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/08/2004,04:17,1179.00,1179.25,1179.00,1179.25,2,2,4.00
12/08/2004,04:18,1179.00,1179.25,1179.00,1179.25,11,3,14.00
12/08/2004,04:19,1179.00,1179.25,1179.00,1179.00,1,98,99.00
12/08/2004,04:20,1179.00,1179.00,1178.75,1179.00,1,35,36.00
12/08/2004,04:21,1179.00,1179.00,1179.00,1179.00,2,0,2.00
12/08/2004,04:22,1178.75,1178.75,1178.75,1178.75,0,2,2.00
12/08/2004,04:23,1178.75,1179.00,1178.75,1179.00,3,2,5.00
12/08/2004,04:24,1179.00,1179.00,1178.75,1178.75,3,95,98.00
12/08/2004,04:25,1179.00,1179.00,1178.75,1179.00,5,3,8.00
12/08/2004,04:26,1178.75,1178.75,1178.75,1178.75,0,3,3.00
12/08/2004,04:27,1179.00,1179.00,1178.75,1178.75,1,20,21.00
12/08/2004,04:28,1179.00,1179.00,1179.00,1179.00,6,0,6.00
12/08/2004,04:30,1178.75,1178.75,1178.75,1178.75,0,20,20.00
12/08/2004,04:31,1179.00,1179.00,1179.00,1179.00,100,0,100.00
12/08/2004,04:32,1179.25,1179.25,1179.25,1179.25,95,0,95.00
12/08/2004,04:33,1179.25,1179.50,1179.25,1179.25,3,10,13.00
12/08/2004,04:34,1179.25,1179.50,1179.25,1179.25,1,31,32.00
12/08/2004,04:35,1179.25,1179.25,1179.00,1179.25,1,6,7.00
12/08/2004,04:36,1179.25,1179.25,1179.25,1179.25,3,0,3.00
12/08/2004,04:37,1179.25,1179.50,1179.25,1179.25,22,10,32.00
12/08/2004,04:39,1179.50,1179.50,1179.25,1179.25,3,3,6.00
12/08/2004,04:40,1179.25,1179.25,1179.25,1179.25,0,1,1.00
12/08/2004,04:41,1179.25,1179.50,1179.25,1179.50,87,2,89.00
12/08/2004,04:42,1179.75,1179.75,1179.25,1179.25,1,21,22.00
12/08/2004,04:43,1179.25,1179.50,1179.25,1179.50,11,2,13.00
12/08/2004,04:44,1179.50,1179.50,1179.25,1179.25,10,3,13.00
12/08/2004,04:45,1179.50,1179.50,1179.25,1179.25,5,1,6.00
12/08/2004,04:46,1179.25,1179.50,1179.25,1179.50,2,2,4.00
12/08/2004,04:47,1179.50,1179.50,1179.25,1179.25,1,1,2.00
12/08/2004,04:48,1179.50,1179.50,1179.25,1179.50,103,2,105.00
12/08/2004,04:50,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/08/2004,04:51,1179.50,1179.50,1179.50,1179.50,50,0,50.00
12/08/2004,04:52,1179.50,1179.50,1179.50,1179.50,2,0,2.00
12/08/2004,04:53,1179.50,1179.50,1179.50,1179.50,4,0,4.00
12/08/2004,04:54,1179.25,1179.25,1179.00,1179.00,0,117,117.00
12/08/2004,04:55,1179.25,1179.25,1179.25,1179.25,28,0,28.00
12/08/2004,04:56,1179.25,1179.25,1179.25,1179.25,31,0,31.00
12/08/2004,04:57,1179.25,1179.50,1179.25,1179.25,18,27,45.00
12/08/2004,04:58,1179.25,1179.25,1179.25,1179.25,0,65,65.00
12/08/2004,04:59,1179.25,1179.25,1179.25,1179.25,0,12,12.00
12/08/2004,05:00,1179.25,1179.25,1179.00,1179.00,0,13,13.00
12/08/2004,05:01,1179.25,1179.25,1179.25,1179.25,12,0,12.00
12/08/2004,05:02,1179.25,1179.50,1179.25,1179.50,31,1,32.00
12/08/2004,05:03,1179.50,1179.50,1179.50,1179.50,75,0,75.00
12/08/2004,05:04,1179.50,1179.75,1179.50,1179.50,64,46,110.00
12/08/2004,05:05,1179.50,1179.50,1179.50,1179.50,0,15,15.00
12/08/2004,05:06,1179.25,1179.50,1179.25,1179.50,15,2,17.00
12/08/2004,05:07,1179.50,1179.50,1179.50,1179.50,4,0,4.00
12/08/2004,05:08,1179.50,1179.50,1179.25,1179.25,10,113,123.00
12/08/2004,05:09,1179.25,1179.25,1179.25,1179.25,0,3,3.00
12/08/2004,05:11,1179.25,1179.25,1179.25,1179.25,0,3,3.00
12/08/2004,05:12,1179.25,1179.25,1179.25,1179.25,0,2,2.00
12/08/2004,05:13,1179.50,1179.50,1179.25,1179.25,4,3,7.00
12/08/2004,05:14,1179.50,1179.50,1179.50,1179.50,1,0,1.00
12/08/2004,05:15,1179.50,1179.50,1179.25,1179.25,32,10,42.00
12/08/2004,05:16,1179.50,1179.50,1179.25,1179.50,42,41,83.00
12/08/2004,05:17,1179.25,1179.25,1179.25,1179.25,0,23,23.00
12/08/2004,05:18,1179.00,1179.00,1179.00,1179.00,0,4,4.00
12/08/2004,05:19,1179.00,1179.00,1179.00,1179.00,0,29,29.00
12/08/2004,05:20,1179.00,1179.00,1179.00,1179.00,0,35,35.00
12/08/2004,05:21,1179.00,1179.00,1179.00,1179.00,0,4,4.00
12/08/2004,05:23,1178.75,1178.75,1178.75,1178.75,0,1,1.00
12/08/2004,05:24,1178.75,1178.75,1178.75,1178.75,0,114,114.00
12/08/2004,05:25,1178.50,1178.50,1178.50,1178.50,0,14,14.00
12/08/2004,05:27,1178.50,1178.50,1178.50,1178.50,0,1,1.00
12/08/2004,05:28,1178.75,1178.75,1178.75,1178.75,5,0,5.00
12/08/2004,05:29,1178.75,1178.75,1178.75,1178.75,40,0,40.00
12/08/2004,05:30,1178.75,1178.75,1178.75,1178.75,3,0,3.00
12/08/2004,05:32,1178.75,1178.75,1178.50,1178.50,9,13,22.00
12/08/2004,05:33,1178.75,1178.75,1178.75,1178.75,11,0,11.00
12/08/2004,05:35,1179.00,1179.00,1179.00,1179.00,3,0,3.00
12/08/2004,05:38,1179.00,1179.00,1178.75,1178.75,3,53,56.00
12/08/2004,05:40,1178.50,1178.75,1178.50,1178.50,1,127,128.00
12/08/2004,05:41,1178.50,1178.50,1178.50,1178.50,0,25,25.00
12/08/2004,05:42,1178.50,1178.50,1178.50,1178.50,0,6,6.00
12/08/2004,05:43,1178.50,1178.50,1178.25,1178.25,0,154,154.00
12/08/2004,05:44,1178.25,1178.25,1178.25,1178.25,0,84,84.00
12/08/2004,05:45,1178.25,1178.25,1178.25,1178.25,0,172,172.00
12/08/2004,05:46,1178.25,1178.25,1178.25,1178.25,0,22,22.00
12/08/2004,05:47,1178.25,1178.25,1178.25,1178.25,0,7,7.00
12/08/2004,05:48,1178.00,1178.25,1177.75,1178.00,234,267,501.00
12/08/2004,05:50,1178.00,1178.00,1177.50,1177.50,1,153,154.00
12/08/2004,05:51,1177.75,1177.75,1177.50,1177.75,103,11,114.00
12/08/2004,05:52,1177.75,1177.75,1177.75,1177.75,3,0,3.00
12/08/2004,05:53,1177.75,1177.75,1177.75,1177.75,1,0,1.00
12/08/2004,05:54,1177.50,1177.50,1177.25,1177.25,0,255,255.00
12/08/2004,05:55,1177.25,1177.25,1176.75,1176.75,31,327,358.00
12/08/2004,05:56,1176.75,1177.25,1176.75,1177.25,223,16,239.00
12/08/2004,05:57,1177.50,1177.75,1177.50,1177.75,67,0,67.00
12/08/2004,05:58,1177.75,1178.00,1177.75,1178.00,168,0,168.00
12/08/2004,05:59,1177.75,1177.75,1177.75,1177.75,0,58,58.00
12/08/2004,06:00,1177.75,1177.75,1177.75,1177.75,0,9,9.00
12/08/2004,06:01,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/08/2004,06:03,1177.50,1177.50,1177.50,1177.50,0,1,1.00
12/08/2004,06:04,1177.50,1177.50,1177.50,1177.50,0,5,5.00
12/08/2004,06:05,1177.50,1177.50,1177.25,1177.25,0,78,78.00
12/08/2004,06:06,1177.25,1177.75,1177.25,1177.50,15,13,28.00
12/08/2004,06:07,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/08/2004,06:08,1177.25,1177.50,1177.25,1177.50,1,1,2.00
12/08/2004,06:09,1177.25,1177.25,1177.00,1177.00,0,297,297.00
12/08/2004,06:10,1177.00,1177.00,1177.00,1177.00,0,23,23.00
12/08/2004,06:11,1177.25,1177.25,1177.25,1177.25,43,0,43.00
12/08/2004,06:12,1177.25,1177.25,1177.00,1177.25,7,1,8.00
12/08/2004,06:13,1177.50,1177.50,1177.00,1177.00,2,22,24.00
12/08/2004,06:14,1177.25,1177.25,1177.00,1177.00,25,5,30.00
12/08/2004,06:15,1177.00,1177.00,1176.75,1177.00,4,105,109.00
12/08/2004,06:16,1177.00,1177.00,1176.75,1177.00,61,2,63.00
12/08/2004,06:17,1177.25,1177.25,1177.25,1177.25,5,0,5.00
12/08/2004,06:18,1177.00,1177.00,1177.00,1177.00,0,4,4.00
12/08/2004,06:19,1177.25,1177.25,1177.25,1177.25,5,0,5.00
12/08/2004,06:20,1177.25,1177.25,1177.25,1177.25,17,0,17.00
12/08/2004,06:21,1177.25,1177.50,1177.25,1177.25,7,1,8.00
12/08/2004,06:22,1177.25,1177.50,1177.25,1177.50,59,2,61.00
12/08/2004,06:23,1177.75,1178.00,1177.75,1177.75,53,17,70.00
12/08/2004,06:24,1177.75,1177.75,1177.75,1177.75,0,8,8.00
12/08/2004,06:25,1177.75,1177.75,1177.75,1177.75,0,15,15.00
12/08/2004,06:26,1177.75,1177.75,1177.50,1177.50,0,16,16.00
12/08/2004,06:27,1177.75,1177.75,1177.75,1177.75,54,0,54.00
12/08/2004,06:28,1177.75,1177.75,1177.75,1177.75,25,0,25.00
12/08/2004,06:29,1178.00,1178.00,1178.00,1178.00,109,0,109.00
12/08/2004,06:30,1178.00,1178.00,1178.00,1178.00,14,0,14.00
12/08/2004,06:31,1178.25,1178.50,1178.25,1178.25,115,36,151.00
12/08/2004,06:32,1178.25,1178.25,1178.25,1178.25,0,17,17.00
12/08/2004,06:33,1178.25,1178.25,1178.00,1178.00,25,36,61.00
12/08/2004,06:34,1178.00,1178.25,1178.00,1178.25,1,4,5.00
12/08/2004,06:35,1178.25,1178.25,1178.00,1178.00,1,70,71.00
12/08/2004,06:36,1178.00,1178.00,1178.00,1178.00,0,1,1.00
12/08/2004,06:37,1177.75,1178.00,1177.75,1178.00,28,100,128.00
12/08/2004,06:38,1178.00,1178.25,1178.00,1178.25,56,17,73.00
12/08/2004,06:40,1178.25,1178.50,1178.25,1178.25,57,37,94.00
12/08/2004,06:41,1178.25,1178.25,1178.25,1178.25,0,12,12.00
12/08/2004,06:42,1178.25,1178.50,1178.00,1178.25,4,4,8.00
12/08/2004,06:43,1178.25,1178.25,1178.00,1178.00,33,5,38.00
12/08/2004,06:44,1178.00,1178.00,1177.75,1177.75,0,52,52.00
12/08/2004,06:45,1177.75,1177.75,1177.75,1177.75,0,7,7.00
12/08/2004,06:46,1178.00,1178.00,1177.75,1177.75,103,60,163.00
12/08/2004,06:47,1178.00,1178.00,1177.75,1177.75,1,3,4.00
12/08/2004,06:48,1177.75,1177.75,1177.75,1177.75,0,2,2.00
12/08/2004,06:49,1177.75,1177.75,1177.75,1177.75,0,24,24.00
12/08/2004,06:51,1177.75,1178.00,1177.75,1178.00,10,25,35.00
12/08/2004,06:52,1178.00,1178.00,1178.00,1178.00,53,0,53.00
12/08/2004,06:53,1177.75,1178.00,1177.75,1178.00,16,3,19.00
12/08/2004,06:54,1178.00,1178.00,1177.50,1177.75,27,151,178.00
12/08/2004,06:55,1177.75,1177.75,1177.50,1177.50,59,52,111.00
12/08/2004,06:56,1177.50,1177.50,1177.50,1177.50,0,4,4.00
12/08/2004,06:57,1177.50,1177.50,1177.50,1177.50,0,2,2.00
12/08/2004,06:58,1177.50,1177.50,1177.50,1177.50,0,129,129.00
12/08/2004,06:59,1177.50,1177.75,1177.25,1177.50,68,12,80.00
12/08/2004,07:00,1177.75,1177.75,1177.50,1177.50,6,102,108.00
12/08/2004,07:01,1177.50,1177.50,1177.25,1177.50,6,12,18.00
12/08/2004,07:02,1177.50,1177.75,1177.25,1177.50,34,10,44.00
12/08/2004,07:03,1177.50,1177.50,1177.25,1177.50,42,10,52.00
12/08/2004,07:04,1177.50,1177.50,1177.50,1177.50,96,0,96.00
12/08/2004,07:05,1177.50,1177.75,1177.50,1177.75,348,0,348.00
12/08/2004,07:06,1177.50,1177.50,1177.50,1177.50,0,41,41.00
12/08/2004,07:07,1177.25,1177.50,1177.25,1177.50,4,30,34.00
12/08/2004,07:08,1177.25,1177.25,1177.25,1177.25,0,4,4.00
12/08/2004,07:09,1177.50,1177.50,1177.25,1177.50,205,2,207.00
12/08/2004,07:10,1177.50,1177.50,1177.50,1177.50,69,0,69.00
12/08/2004,07:11,1177.50,1177.50,1177.50,1177.50,31,0,31.00
12/08/2004,07:12,1177.75,1177.75,1177.50,1177.75,4,23,27.00
12/08/2004,07:13,1177.75,1177.75,1177.50,1177.75,167,15,182.00
12/08/2004,07:14,1177.75,1178.00,1177.75,1178.00,33,0,33.00
12/08/2004,07:15,1178.00,1178.00,1178.00,1178.00,121,0,121.00
12/08/2004,07:16,1178.00,1178.25,1178.00,1178.00,2,53,55.00
12/08/2004,07:17,1178.00,1178.00,1178.00,1178.00,0,98,98.00
12/08/2004,07:18,1178.00,1178.00,1177.75,1178.00,45,57,102.00
12/08/2004,07:19,1178.00,1178.00,1178.00,1178.00,58,0,58.00
12/08/2004,07:20,1178.00,1178.25,1178.00,1178.00,78,1,79.00
12/08/2004,07:21,1178.00,1178.75,1178.00,1178.75,708,47,755.00
12/08/2004,07:22,1178.75,1178.75,1178.75,1178.75,27,0,27.00
12/08/2004,07:23,1178.50,1178.50,1178.25,1178.50,81,42,123.00
12/08/2004,07:24,1178.50,1178.75,1178.50,1178.50,5,32,37.00
12/08/2004,07:25,1178.50,1178.75,1178.25,1178.75,36,64,100.00
12/08/2004,07:26,1178.50,1178.75,1178.50,1178.75,11,11,22.00
12/08/2004,07:27,1178.75,1178.75,1178.25,1178.25,1,151,152.00
12/08/2004,07:28,1178.00,1178.00,1177.75,1178.00,14,181,195.00
12/08/2004,07:29,1177.75,1177.75,1177.75,1177.75,0,189,189.00
12/08/2004,07:30,1177.75,1178.00,1177.75,1177.75,11,143,154.00
12/08/2004,07:31,1177.75,1178.00,1177.50,1177.75,51,290,341.00
12/08/2004,07:32,1178.00,1178.00,1178.00,1178.00,13,0,13.00
12/08/2004,07:33,1178.00,1178.25,1177.75,1178.25,322,1,323.00
12/08/2004,07:34,1178.50,1178.75,1178.25,1178.75,202,6,208.00
12/08/2004,07:35,1178.75,1178.75,1178.50,1178.50,34,1,35.00
12/08/2004,07:36,1178.75,1178.75,1178.25,1178.75,282,180,462.00
12/08/2004,07:37,1178.75,1178.75,1178.75,1178.75,370,0,370.00
12/08/2004,07:38,1178.75,1178.75,1178.50,1178.75,83,1,84.00
12/08/2004,07:39,1178.75,1179.00,1178.50,1179.00,387,3,390.00
12/08/2004,07:40,1178.75,1179.25,1178.75,1179.25,507,196,703.00
12/08/2004,07:41,1179.00,1179.25,1178.75,1179.25,166,11,177.00
12/08/2004,07:42,1179.00,1179.00,1177.25,1178.25,859,1184,2043.00
12/08/2004,07:43,1178.25,1179.25,1178.00,1179.25,1017,488,1505.00
12/08/2004,07:44,1179.25,1179.25,1178.75,1179.00,182,107,289.00
12/08/2004,07:45,1179.00,1179.00,1178.00,1178.00,195,1065,1260.00
12/08/2004,07:46,1178.25,1178.25,1178.00,1178.00,186,10,196.00
12/08/2004,07:47,1178.25,1179.25,1178.00,1178.75,1242,518,1760.00
12/08/2004,07:48,1179.00,1179.25,1178.75,1179.00,170,79,249.00
12/08/2004,07:49,1178.75,1179.00,1178.50,1178.75,551,238,789.00
12/08/2004,07:50,1178.75,1178.75,1178.50,1178.50,7,238,245.00
12/08/2004,07:51,1178.75,1178.75,1178.50,1178.75,79,4,83.00
12/08/2004,07:52,1178.50,1178.75,1178.50,1178.75,1,3,4.00
12/08/2004,07:53,1178.50,1178.50,1178.25,1178.50,32,53,85.00
12/08/2004,07:54,1178.50,1178.50,1178.25,1178.50,27,22,49.00
12/08/2004,07:55,1178.50,1178.75,1178.50,1178.75,99,0,99.00
12/08/2004,07:56,1178.50,1178.75,1178.25,1178.50,10,76,86.00
12/08/2004,07:57,1178.50,1178.50,1178.50,1178.50,180,0,180.00
12/08/2004,07:58,1178.75,1178.75,1178.50,1178.75,114,1,115.00
12/08/2004,07:59,1178.75,1178.75,1178.00,1178.25,667,378,1045.00
12/08/2004,08:00,1178.25,1178.50,1178.00,1178.25,245,19,264.00
12/08/2004,08:01,1178.50,1178.50,1178.25,1178.25,103,55,158.00
12/08/2004,08:02,1178.50,1178.50,1178.25,1178.50,102,2,104.00
12/08/2004,08:03,1178.50,1179.00,1178.50,1179.00,144,0,144.00
12/08/2004,08:04,1178.75,1178.75,1178.50,1178.50,101,196,297.00
12/08/2004,08:05,1178.75,1179.25,1178.75,1179.00,435,490,925.00
12/08/2004,08:06,1179.00,1179.00,1178.75,1178.75,61,141,202.00
12/08/2004,08:07,1178.75,1179.00,1178.75,1178.75,10,204,214.00
12/08/2004,08:08,1179.00,1179.00,1178.75,1179.00,64,1,65.00
12/08/2004,08:09,1179.25,1179.25,1179.25,1179.25,148,0,148.00
12/08/2004,08:10,1179.25,1179.25,1179.00,1179.00,7,139,146.00
12/08/2004,08:11,1178.75,1179.00,1178.75,1179.00,39,11,50.00
12/08/2004,08:12,1179.00,1179.25,1179.00,1179.00,27,251,278.00
12/08/2004,08:13,1179.00,1179.25,1178.75,1179.25,176,176,352.00
12/08/2004,08:14,1179.25,1179.25,1179.00,1179.00,26,33,59.00
12/08/2004,08:15,1179.00,1179.25,1179.00,1179.00,2,8,10.00
12/08/2004,08:16,1179.00,1179.25,1179.00,1179.25,88,30,118.00
12/08/2004,08:17,1179.25,1179.50,1179.25,1179.50,164,50,214.00
12/08/2004,08:18,1179.50,1179.50,1179.25,1179.50,362,138,500.00
12/08/2004,08:19,1179.50,1179.50,1179.25,1179.25,106,28,134.00
12/08/2004,08:20,1179.25,1179.50,1179.25,1179.25,1,126,127.00
12/08/2004,08:21,1179.25,1179.25,1179.00,1179.00,15,145,160.00
12/08/2004,08:22,1179.00,1179.25,1179.00,1179.25,3,61,64.00
12/08/2004,08:23,1179.00,1179.00,1178.75,1179.00,89,63,152.00
12/08/2004,08:24,1179.00,1179.00,1178.75,1179.00,67,430,497.00
12/08/2004,08:25,1179.00,1179.00,1179.00,1179.00,93,0,93.00
12/08/2004,08:26,1178.75,1178.75,1178.25,1178.50,115,526,641.00
12/08/2004,08:27,1178.50,1178.75,1178.50,1178.75,16,95,111.00
12/08/2004,08:28,1178.75,1178.75,1178.25,1178.75,233,186,419.00
12/08/2004,08:29,1178.50,1178.75,1178.50,1178.75,2,76,78.00
12/08/2004,08:30,1178.50,1178.75,1178.25,1178.50,462,394,856.00
12/08/2004,08:31,1178.50,1179.75,1178.50,1179.75,3798,1253,5051.00
12/08/2004,08:32,1179.75,1180.25,1179.50,1179.75,2340,1623,3963.00
12/08/2004,08:33,1179.50,1180.00,1179.50,1179.75,781,1265,2046.00
12/08/2004,08:34,1179.50,1180.00,1179.50,1179.50,489,774,1263.00
12/08/2004,08:35,1179.50,1179.75,1179.00,1179.25,545,1145,1690.00
12/08/2004,08:36,1179.50,1179.50,1179.00,1179.00,215,1211,1426.00
12/08/2004,08:37,1179.00,1179.00,1178.25,1178.75,1378,1534,2912.00
12/08/2004,08:38,1178.75,1178.75,1177.25,1177.75,1359,4806,6165.00
12/08/2004,08:39,1177.50,1177.75,1177.50,1177.50,731,955,1686.00
12/08/2004,08:40,1177.50,1178.25,1177.25,1177.25,2383,2358,4741.00
12/08/2004,08:41,1177.25,1177.50,1177.00,1177.25,1100,4112,5212.00
12/08/2004,08:42,1177.25,1177.25,1176.75,1177.00,1955,1028,2983.00
12/08/2004,08:43,1177.25,1177.75,1177.00,1177.75,2194,1068,3262.00
12/08/2004,08:44,1177.75,1177.75,1177.50,1177.75,1176,350,1526.00
12/08/2004,08:45,1177.75,1178.25,1177.50,1178.25,2116,364,2480.00
12/08/2004,08:46,1178.25,1178.25,1177.75,1178.00,1432,1274,2706.00
12/08/2004,08:47,1177.75,1178.50,1177.75,1178.25,1360,797,2157.00
12/08/2004,08:48,1178.25,1178.25,1177.50,1177.75,270,1049,1319.00
12/08/2004,08:49,1177.50,1177.75,1177.25,1177.75,433,1358,1791.00
12/08/2004,08:50,1177.50,1178.50,1177.50,1178.25,2055,883,2938.00
12/08/2004,08:51,1178.25,1178.50,1178.00,1178.50,781,118,899.00
12/08/2004,08:52,1178.50,1179.00,1178.25,1178.75,2696,1425,4121.00
12/08/2004,08:53,1178.75,1179.00,1178.25,1178.50,952,1007,1959.00
12/08/2004,08:54,1178.50,1179.50,1178.25,1179.50,2812,729,3541.00
12/08/2004,08:55,1179.25,1179.50,1179.00,1179.25,1487,985,2472.00
12/08/2004,08:56,1179.25,1179.75,1179.00,1179.50,1152,1246,2398.00
12/08/2004,08:57,1179.50,1179.50,1178.75,1178.75,271,2405,2676.00
12/08/2004,08:58,1179.00,1179.00,1178.25,1178.50,956,1406,2362.00
12/08/2004,08:59,1178.50,1179.00,1178.50,1178.75,637,467,1104.00
12/08/2004,09:00,1178.75,1179.50,1178.50,1179.25,1038,264,1302.00
12/08/2004,09:01,1179.25,1180.00,1179.25,1179.75,2145,1235,3380.00
12/08/2004,09:02,1179.75,1180.00,1179.25,1179.50,1128,794,1922.00
12/08/2004,09:03,1179.25,1180.50,1179.25,1180.25,2908,538,3446.00
12/08/2004,09:04,1180.25,1180.25,1179.50,1179.75,282,1749,2031.00
12/08/2004,09:05,1179.50,1179.75,1179.25,1179.50,479,547,1026.00
12/08/2004,09:06,1179.50,1179.75,1179.25,1179.75,750,795,1545.00
12/08/2004,09:07,1179.75,1180.00,1179.00,1179.00,676,1632,2308.00
12/08/2004,09:08,1179.00,1179.25,1178.75,1179.00,718,755,1473.00
12/08/2004,09:09,1179.00,1179.25,1178.75,1179.00,901,2133,3034.00
12/08/2004,09:10,1179.00,1179.50,1179.00,1179.00,1827,774,2601.00
12/08/2004,09:11,1179.00,1179.50,1179.00,1179.50,807,368,1175.00
12/08/2004,09:12,1179.50,1179.75,1179.25,1179.25,849,442,1291.00
12/08/2004,09:13,1179.50,1179.75,1179.00,1179.25,785,893,1678.00
12/08/2004,09:14,1179.25,1179.50,1179.25,1179.25,180,345,525.00
12/08/2004,09:15,1179.25,1179.50,1179.00,1179.50,88,397,485.00
12/08/2004,09:16,1179.50,1179.50,1179.25,1179.25,125,304,429.00
12/08/2004,09:17,1179.50,1180.25,1179.25,1180.25,2638,993,3631.00
12/08/2004,09:18,1180.25,1180.50,1179.75,1180.00,1724,990,2714.00
12/08/2004,09:19,1180.00,1180.00,1179.50,1179.75,773,1209,1982.00
12/08/2004,09:20,1179.75,1180.00,1179.50,1179.50,21,994,1015.00
12/08/2004,09:21,1179.50,1180.00,1179.50,1180.00,464,556,1020.00
12/08/2004,09:22,1180.00,1180.00,1179.75,1179.75,65,468,533.00
12/08/2004,09:23,1179.75,1180.00,1179.50,1179.50,1244,1971,3215.00
12/08/2004,09:24,1179.50,1179.50,1179.25,1179.50,987,628,1615.00
12/08/2004,09:25,1179.50,1180.00,1179.50,1179.75,268,601,869.00
12/08/2004,09:26,1179.50,1180.00,1179.50,1179.50,279,321,600.00
12/08/2004,09:27,1179.75,1180.00,1179.50,1179.75,366,336,702.00
12/08/2004,09:28,1180.00,1180.00,1179.50,1179.75,360,583,943.00
12/08/2004,09:29,1179.50,1180.00,1179.50,1179.50,1520,229,1749.00
12/08/2004,09:30,1179.75,1180.25,1179.75,1180.25,1411,701,2112.00
12/08/2004,09:31,1180.00,1181.00,1180.00,1180.25,4516,2758,7274.00
12/08/2004,09:32,1180.00,1180.25,1179.00,1179.25,2092,2140,4232.00
12/08/2004,09:33,1179.25,1179.25,1178.25,1178.50,1122,3152,4274.00
12/08/2004,09:34,1178.50,1179.75,1178.25,1179.75,2770,484,3254.00
12/08/2004,09:35,1179.75,1179.75,1179.25,1179.25,249,652,901.00
12/08/2004,09:36,1179.25,1180.25,1179.25,1180.00,2024,631,2655.00
12/08/2004,09:37,1180.00,1181.25,1180.00,1181.25,4640,990,5630.00
12/08/2004,09:38,1181.25,1181.75,1181.00,1181.00,3344,2228,5572.00
12/08/2004,09:39,1181.25,1181.75,1181.00,1181.50,2430,667,3097.00
12/08/2004,09:40,1181.50,1182.00,1181.25,1181.50,2662,2481,5143.00
12/08/2004,09:41,1181.50,1182.00,1181.25,1181.50,1466,2949,4415.00
12/08/2004,09:42,1181.50,1181.50,1180.75,1181.00,1238,2119,3357.00
12/08/2004,09:43,1180.75,1181.25,1180.75,1181.25,1056,182,1238.00
12/08/2004,09:44,1181.00,1181.25,1180.75,1181.00,591,1363,1954.00
12/08/2004,09:45,1181.00,1181.00,1180.50,1180.75,73,992,1065.00
12/08/2004,09:46,1180.75,1180.75,1180.25,1180.25,359,1210,1569.00
12/08/2004,09:47,1180.25,1181.00,1180.25,1180.75,910,207,1117.00
12/08/2004,09:48,1180.75,1180.75,1180.00,1180.00,700,3343,4043.00
12/08/2004,09:49,1180.00,1180.25,1179.75,1180.00,745,629,1374.00
12/08/2004,09:50,1180.25,1180.25,1180.00,1180.25,286,404,690.00
12/08/2004,09:51,1180.25,1180.25,1179.00,1179.25,913,3684,4597.00
12/08/2004,09:52,1179.50,1179.50,1179.25,1179.25,756,1226,1982.00
12/08/2004,09:53,1179.25,1179.50,1179.25,1179.50,39,126,165.00
12/08/2004,09:54,1179.25,1180.00,1179.25,1179.50,1266,466,1732.00
12/08/2004,09:55,1179.50,1180.50,1179.50,1180.50,1846,441,2287.00
12/08/2004,09:56,1180.50,1180.50,1179.50,1179.50,309,1587,1896.00
12/08/2004,09:57,1179.75,1179.75,1179.25,1179.75,1010,1365,2375.00
12/08/2004,09:58,1179.50,1179.50,1179.00,1179.25,282,1404,1686.00
12/08/2004,09:59,1179.50,1179.50,1178.75,1179.50,1015,948,1963.00
12/08/2004,10:00,1179.25,1179.50,1178.75,1178.75,45,1632,1677.00
12/08/2004,10:01,1178.75,1179.25,1177.75,1177.75,663,3394,4057.00
12/08/2004,10:02,1177.75,1178.50,1177.75,1178.00,1666,1573,3239.00
12/08/2004,10:03,1178.00,1178.75,1178.00,1178.50,1844,446,2290.00
12/08/2004,10:04,1178.75,1178.75,1178.25,1178.50,363,1764,2127.00
12/08/2004,10:05,1178.75,1178.75,1178.50,1178.75,381,280,661.00
12/08/2004,10:06,1178.50,1178.75,1178.50,1178.75,455,114,569.00
12/08/2004,10:07,1178.50,1179.25,1178.50,1179.00,1272,477,1749.00
12/08/2004,10:08,1179.25,1179.50,1179.00,1179.25,640,748,1388.00
12/08/2004,10:09,1179.25,1179.50,1179.00,1179.00,174,91,265.00
12/08/2004,10:10,1179.25,1179.50,1179.00,1179.25,699,213,912.00
12/08/2004,10:11,1179.25,1179.50,1179.00,1179.25,470,94,564.00
12/08/2004,10:12,1179.25,1179.50,1179.00,1179.25,185,168,353.00
12/08/2004,10:13,1179.00,1179.50,1179.00,1179.25,638,13,651.00
12/08/2004,10:14,1179.25,1179.25,1178.50,1178.75,400,1534,1934.00
12/08/2004,10:15,1179.00,1179.25,1178.75,1179.25,788,109,897.00
12/08/2004,10:16,1179.50,1179.50,1179.00,1179.25,412,595,1007.00
12/08/2004,10:17,1179.25,1179.50,1178.75,1179.50,751,648,1399.00
12/08/2004,10:18,1179.50,1179.50,1179.00,1179.25,262,129,391.00
12/08/2004,10:19,1179.25,1179.25,1179.00,1179.00,131,191,322.00
12/08/2004,10:20,1179.25,1179.25,1179.00,1179.25,73,20,93.00
12/08/2004,10:21,1179.25,1179.50,1179.00,1179.25,279,697,976.00
12/08/2004,10:22,1179.25,1179.50,1179.25,1179.25,531,162,693.00
12/08/2004,10:23,1179.50,1180.50,1179.25,1180.50,3286,838,4124.00
12/08/2004,10:24,1180.50,1180.50,1180.00,1180.25,403,406,809.00
12/08/2004,10:25,1180.25,1180.75,1180.25,1180.25,491,180,671.00
12/08/2004,10:26,1180.25,1180.50,1180.25,1180.25,24,455,479.00
12/08/2004,10:27,1180.25,1180.50,1180.00,1180.00,399,475,874.00
12/08/2004,10:28,1180.25,1180.50,1180.00,1180.50,474,60,534.00
12/08/2004,10:29,1180.25,1180.75,1180.25,1180.50,611,215,826.00
12/08/2004,10:30,1180.50,1180.75,1180.50,1180.50,38,786,824.00
12/08/2004,10:31,1180.75,1180.75,1180.25,1180.25,18,969,987.00
12/08/2004,10:32,1180.25,1180.25,1180.00,1180.25,12,183,195.00
12/08/2004,10:33,1180.00,1180.75,1180.00,1180.50,696,148,844.00
12/08/2004,10:34,1180.50,1180.75,1180.00,1180.50,64,642,706.00
12/08/2004,10:35,1180.25,1180.50,1180.25,1180.50,13,35,48.00
12/08/2004,10:36,1180.50,1180.75,1180.50,1180.50,396,22,418.00
12/08/2004,10:37,1180.75,1180.75,1180.50,1180.50,113,224,337.00
12/08/2004,10:38,1180.50,1180.75,1180.50,1180.50,9,349,358.00
12/08/2004,10:39,1180.50,1181.25,1180.50,1181.25,2469,261,2730.00
12/08/2004,10:40,1181.25,1181.25,1181.00,1181.25,958,381,1339.00
12/08/2004,10:41,1181.00,1181.75,1181.00,1181.00,1239,492,1731.00
12/08/2004,10:42,1181.00,1181.50,1181.00,1181.25,410,391,801.00
12/08/2004,10:43,1181.25,1181.25,1181.00,1181.25,34,183,217.00
12/08/2004,10:44,1181.25,1181.50,1181.00,1181.25,1014,126,1140.00
12/08/2004,10:45,1181.50,1181.75,1181.25,1181.50,558,181,739.00
12/08/2004,10:46,1181.50,1182.75,1181.50,1182.75,5301,883,6184.00
12/08/2004,10:47,1182.75,1183.00,1182.50,1183.00,2296,1244,3540.00
12/08/2004,10:48,1183.00,1183.00,1182.50,1182.50,1501,1113,2614.00
12/08/2004,10:49,1182.50,1183.00,1182.50,1182.50,548,1161,1709.00
12/08/2004,10:50,1182.50,1182.75,1182.00,1182.50,230,1639,1869.00
12/08/2004,10:51,1182.25,1182.50,1182.25,1182.25,306,654,960.00
12/08/2004,10:52,1182.25,1182.50,1182.00,1182.00,36,821,857.00
12/08/2004,10:53,1182.25,1182.50,1182.00,1182.00,674,437,1111.00
12/08/2004,10:54,1182.00,1182.25,1182.00,1182.00,40,560,600.00
12/08/2004,10:55,1182.25,1182.75,1182.00,1182.75,669,805,1474.00
12/08/2004,10:56,1182.75,1183.00,1182.50,1182.50,1076,413,1489.00
12/08/2004,10:57,1182.50,1182.75,1182.00,1182.50,276,1169,1445.00
12/08/2004,10:58,1182.50,1182.50,1181.25,1181.25,258,3767,4025.00
12/08/2004,10:59,1181.25,1181.50,1181.00,1181.50,908,1492,2400.00
12/08/2004,11:00,1181.25,1181.75,1181.25,1181.50,260,1044,1304.00
12/08/2004,11:01,1181.75,1181.75,1181.25,1181.50,63,783,846.00
12/08/2004,11:02,1181.50,1181.50,1180.50,1181.00,480,2506,2986.00
12/08/2004,11:03,1181.00,1181.00,1180.75,1180.75,94,117,211.00
12/08/2004,11:04,1180.75,1181.00,1180.75,1181.00,358,232,590.00
12/08/2004,11:05,1181.00,1181.75,1180.75,1181.50,1847,535,2382.00
12/08/2004,11:06,1181.25,1181.50,1181.00,1181.50,247,417,664.00
12/08/2004,11:07,1181.25,1181.50,1180.75,1181.25,1018,711,1729.00
12/08/2004,11:08,1181.25,1181.50,1181.25,1181.25,213,11,224.00
12/08/2004,11:09,1181.50,1181.50,1181.25,1181.50,270,1158,1428.00
12/08/2004,11:10,1181.50,1181.75,1181.25,1181.50,691,77,768.00
12/08/2004,11:11,1181.50,1182.00,1181.50,1181.75,472,221,693.00
12/08/2004,11:12,1181.50,1182.00,1181.50,1181.75,202,30,232.00
12/08/2004,11:13,1181.75,1182.00,1181.75,1181.75,123,294,417.00
12/08/2004,11:14,1181.75,1182.75,1181.75,1182.50,2386,472,2858.00
12/08/2004,11:15,1182.75,1182.75,1182.50,1182.75,1237,626,1863.00
12/08/2004,11:16,1182.75,1183.00,1182.00,1182.00,593,2558,3151.00
12/08/2004,11:17,1182.00,1182.50,1181.50,1181.50,822,1290,2112.00
12/08/2004,11:18,1181.50,1181.75,1181.25,1181.75,583,1253,1836.00
12/08/2004,11:19,1181.75,1181.75,1181.25,1181.50,787,749,1536.00
12/08/2004,11:20,1181.50,1182.00,1181.25,1181.75,148,136,284.00
12/08/2004,11:21,1181.75,1182.00,1181.50,1181.50,14,329,343.00
12/08/2004,11:22,1181.50,1181.75,1181.25,1181.50,198,320,518.00
12/08/2004,11:23,1181.50,1182.25,1181.50,1182.25,1463,172,1635.00
12/08/2004,11:24,1182.00,1182.25,1181.75,1181.75,20,432,452.00
12/08/2004,11:25,1182.00,1182.00,1181.75,1182.00,47,387,434.00
12/08/2004,11:26,1181.75,1182.00,1181.75,1181.75,202,344,546.00
12/08/2004,11:27,1181.75,1182.75,1181.50,1182.75,1367,206,1573.00
12/08/2004,11:28,1182.75,1182.75,1182.00,1182.00,742,872,1614.00
12/08/2004,11:29,1182.25,1182.25,1182.00,1182.00,238,825,1063.00
12/08/2004,11:30,1182.25,1182.50,1181.75,1181.75,567,1242,1809.00
12/08/2004,11:31,1181.75,1182.00,1181.75,1181.75,277,113,390.00
12/08/2004,11:32,1181.75,1182.00,1181.75,1181.75,460,93,553.00
12/08/2004,11:33,1182.00,1182.00,1181.75,1181.75,120,708,828.00
12/08/2004,11:34,1181.75,1182.00,1181.75,1181.75,38,243,281.00
12/08/2004,11:35,1182.00,1182.00,1181.50,1181.75,198,266,464.00
12/08/2004,11:36,1181.75,1181.75,1180.75,1181.25,472,1922,2394.00
12/08/2004,11:37,1181.25,1181.50,1181.00,1181.25,186,403,589.00
12/08/2004,11:38,1181.25,1182.50,1181.25,1182.25,2204,263,2467.00
12/08/2004,11:39,1182.25,1182.50,1181.50,1181.75,447,1092,1539.00
12/08/2004,11:40,1181.75,1181.75,1181.50,1181.75,91,54,145.00
12/08/2004,11:41,1181.75,1182.75,1181.50,1182.75,2164,747,2911.00
12/08/2004,11:42,1182.75,1183.00,1182.25,1182.75,2416,1394,3810.00
12/08/2004,11:43,1182.75,1183.25,1182.75,1183.00,1314,650,1964.00
12/08/2004,11:44,1183.00,1183.00,1182.50,1182.75,110,231,341.00
12/08/2004,11:45,1182.50,1182.50,1181.75,1181.75,595,1185,1780.00
12/08/2004,11:46,1181.75,1182.00,1181.25,1181.50,80,864,944.00
12/08/2004,11:47,1181.50,1181.50,1181.25,1181.50,669,9,678.00
12/08/2004,11:48,1181.25,1181.75,1181.25,1181.50,391,556,947.00
12/08/2004,11:49,1181.50,1181.75,1181.50,1181.75,84,55,139.00
12/08/2004,11:50,1181.75,1182.50,1181.50,1182.00,1502,439,1941.00
12/08/2004,11:51,1182.25,1182.25,1181.75,1182.25,376,574,950.00
12/08/2004,11:52,1182.25,1182.25,1181.75,1182.25,388,401,789.00
12/08/2004,11:53,1182.25,1182.75,1182.00,1182.50,403,160,563.00
12/08/2004,11:54,1182.25,1182.50,1182.25,1182.25,78,169,247.00
12/08/2004,11:55,1182.50,1182.75,1182.25,1182.50,541,568,1109.00
12/08/2004,11:56,1182.50,1182.75,1182.25,1182.50,189,149,338.00
12/08/2004,11:57,1182.50,1182.75,1182.00,1182.50,431,619,1050.00
12/08/2004,11:58,1182.50,1182.50,1182.25,1182.50,17,119,136.00
12/08/2004,11:59,1182.25,1182.50,1182.25,1182.50,275,113,388.00
12/08/2004,12:00,1182.75,1182.75,1182.25,1182.50,40,143,183.00
12/08/2004,12:01,1182.50,1182.50,1182.25,1182.50,201,20,221.00
12/08/2004,12:02,1182.50,1182.75,1182.25,1182.50,674,823,1497.00
12/08/2004,12:03,1182.50,1182.75,1182.00,1182.00,96,686,782.00
12/08/2004,12:04,1182.25,1182.50,1182.00,1182.25,328,275,603.00
12/08/2004,12:05,1182.25,1182.25,1182.00,1182.25,315,17,332.00
12/08/2004,12:06,1182.00,1182.25,1182.00,1182.25,83,307,390.00
12/08/2004,12:07,1182.00,1182.25,1182.00,1182.25,23,18,41.00
12/08/2004,12:08,1182.00,1182.25,1182.00,1182.25,40,73,113.00
12/08/2004,12:09,1182.25,1183.50,1182.25,1183.25,3542,1447,4989.00
12/08/2004,12:10,1183.25,1183.75,1183.00,1183.50,3228,619,3847.00
12/08/2004,12:11,1183.50,1183.50,1183.00,1183.50,1575,858,2433.00
12/08/2004,12:12,1183.50,1183.50,1183.00,1183.25,285,465,750.00
12/08/2004,12:13,1183.00,1183.25,1183.00,1183.00,72,109,181.00
12/08/2004,12:14,1183.00,1183.50,1183.00,1183.25,387,36,423.00
12/08/2004,12:15,1183.50,1184.25,1183.25,1184.25,3134,111,3245.00
12/08/2004,12:16,1184.25,1184.25,1184.00,1184.00,2708,2154,4862.00
12/08/2004,12:17,1184.00,1184.00,1183.75,1184.00,611,921,1532.00
12/08/2004,12:18,1183.75,1184.00,1183.75,1183.75,130,210,340.00
12/08/2004,12:19,1183.75,1184.25,1183.75,1184.25,1046,83,1129.00
12/08/2004,12:20,1184.25,1184.75,1184.25,1184.25,2742,2023,4765.00
12/08/2004,12:21,1184.50,1184.50,1183.75,1184.00,399,2194,2593.00
12/08/2004,12:22,1183.75,1184.00,1183.75,1184.00,37,302,339.00
12/08/2004,12:23,1183.75,1184.00,1183.75,1184.00,648,67,715.00
12/08/2004,12:24,1184.00,1184.00,1183.75,1183.75,4,301,305.00
12/08/2004,12:25,1183.75,1184.00,1183.75,1183.75,31,115,146.00
12/08/2004,12:26,1183.75,1184.25,1183.75,1184.00,708,91,799.00
12/08/2004,12:27,1184.00,1184.00,1183.75,1184.00,179,519,698.00
12/08/2004,12:28,1183.75,1184.00,1183.75,1184.00,438,23,461.00
12/08/2004,12:29,1184.00,1184.25,1183.75,1184.00,395,137,532.00
12/08/2004,12:30,1184.00,1184.25,1184.00,1184.25,819,116,935.00
12/08/2004,12:31,1184.50,1184.50,1184.25,1184.25,79,258,337.00
12/08/2004,12:32,1184.50,1184.50,1184.00,1184.25,55,280,335.00
12/08/2004,12:33,1184.25,1184.25,1183.50,1183.75,317,649,966.00
12/08/2004,12:34,1183.75,1183.75,1183.25,1183.50,510,687,1197.00
12/08/2004,12:35,1183.50,1184.00,1183.50,1183.75,253,500,753.00
12/08/2004,12:36,1183.75,1183.75,1183.25,1183.50,111,509,620.00
12/08/2004,12:37,1183.50,1183.75,1183.25,1183.50,63,78,141.00
12/08/2004,12:38,1183.75,1184.25,1183.75,1183.75,559,82,641.00
12/08/2004,12:39,1184.00,1184.25,1183.75,1184.00,76,22,98.00
12/08/2004,12:40,1184.00,1184.25,1183.75,1184.00,61,335,396.00
12/08/2004,12:41,1184.00,1184.25,1183.75,1184.00,215,71,286.00
12/08/2004,12:42,1183.75,1183.75,1183.25,1183.50,201,557,758.00
12/08/2004,12:43,1183.50,1183.75,1182.75,1182.75,173,1675,1848.00
12/08/2004,12:44,1182.75,1183.25,1182.75,1183.25,318,55,373.00
12/08/2004,12:45,1183.25,1183.50,1183.00,1183.00,448,120,568.00
12/08/2004,12:46,1183.25,1183.25,1183.00,1183.25,16,136,152.00
12/08/2004,12:47,1183.00,1183.25,1183.00,1183.25,136,59,195.00
12/08/2004,12:48,1183.25,1183.25,1183.00,1183.25,23,17,40.00
12/08/2004,12:49,1183.00,1183.25,1183.00,1183.25,15,7,22.00
12/08/2004,12:50,1183.00,1183.25,1183.00,1183.25,9,321,330.00
12/08/2004,12:51,1183.00,1183.25,1182.75,1183.25,248,238,486.00
12/08/2004,12:52,1183.25,1183.25,1183.00,1183.00,88,51,139.00
12/08/2004,12:53,1183.00,1183.25,1182.75,1183.00,170,334,504.00
12/08/2004,12:54,1182.75,1183.00,1182.50,1182.75,219,486,705.00
12/08/2004,12:55,1183.00,1183.25,1182.75,1183.25,308,81,389.00
12/08/2004,12:56,1183.25,1183.50,1183.00,1183.50,783,182,965.00
12/08/2004,12:57,1183.50,1183.75,1183.25,1183.50,597,238,835.00
12/08/2004,12:58,1183.50,1183.75,1183.25,1183.75,199,21,220.00
12/08/2004,12:59,1183.75,1184.25,1183.50,1184.00,1409,531,1940.00
12/08/2004,13:00,1183.75,1184.25,1183.75,1183.75,731,522,1253.00
12/08/2004,13:01,1184.00,1184.75,1183.75,1184.50,2035,448,2483.00
12/08/2004,13:02,1184.50,1184.75,1184.25,1184.50,341,305,646.00
12/08/2004,13:03,1184.25,1184.50,1184.25,1184.25,232,46,278.00
12/08/2004,13:04,1184.50,1184.50,1183.50,1183.75,304,1259,1563.00
12/08/2004,13:05,1183.75,1184.00,1183.50,1183.50,283,63,346.00
12/08/2004,13:06,1183.50,1183.75,1183.25,1183.25,88,338,426.00
12/08/2004,13:07,1183.50,1184.00,1183.25,1183.75,544,89,633.00
12/08/2004,13:08,1184.00,1184.00,1183.50,1183.50,30,264,294.00
12/08/2004,13:09,1183.50,1183.75,1183.50,1183.50,516,328,844.00
12/08/2004,13:10,1183.50,1183.75,1183.25,1183.75,184,159,343.00
12/08/2004,13:11,1183.50,1183.75,1183.50,1183.75,206,51,257.00
12/08/2004,13:12,1183.75,1184.00,1183.50,1183.50,328,224,552.00
12/08/2004,13:13,1183.50,1183.50,1182.75,1183.00,124,1203,1327.00
12/08/2004,13:14,1182.75,1183.25,1182.75,1182.75,348,291,639.00
12/08/2004,13:15,1182.75,1183.25,1182.75,1183.25,821,176,997.00
12/08/2004,13:16,1183.25,1183.25,1181.75,1181.75,94,2248,2342.00
12/08/2004,13:17,1181.75,1182.25,1181.50,1181.75,789,1372,2161.00
12/08/2004,13:18,1182.00,1182.00,1181.50,1181.75,1079,653,1732.00
12/08/2004,13:19,1181.75,1182.00,1181.75,1182.00,138,46,184.00
12/08/2004,13:20,1182.00,1182.25,1181.75,1182.00,307,342,649.00
12/08/2004,13:21,1182.00,1182.00,1181.25,1181.25,482,1148,1630.00
12/08/2004,13:22,1181.25,1181.75,1181.25,1181.50,602,538,1140.00
12/08/2004,13:23,1181.50,1182.00,1181.50,1181.75,707,222,929.00
12/08/2004,13:24,1181.75,1182.00,1181.50,1181.75,153,372,525.00
12/08/2004,13:25,1181.75,1181.75,1181.50,1181.75,35,563,598.00
12/08/2004,13:26,1181.50,1181.75,1181.25,1181.75,517,316,833.00
12/08/2004,13:27,1181.75,1182.25,1181.75,1181.75,799,626,1425.00
12/08/2004,13:28,1181.75,1181.75,1181.25,1181.75,200,427,627.00
12/08/2004,13:29,1181.75,1181.75,1181.25,1181.50,21,464,485.00
12/08/2004,13:30,1181.50,1182.00,1181.50,1181.75,262,407,669.00
12/08/2004,13:31,1181.75,1181.75,1181.25,1181.75,724,429,1153.00
12/08/2004,13:32,1181.75,1182.25,1181.75,1182.00,632,411,1043.00
12/08/2004,13:33,1182.00,1182.00,1181.50,1181.75,54,483,537.00
12/08/2004,13:34,1181.75,1182.25,1181.75,1182.00,134,135,269.00
12/08/2004,13:35,1182.25,1183.00,1181.75,1183.00,2632,242,2874.00
12/08/2004,13:36,1183.00,1183.25,1182.50,1182.50,1095,1472,2567.00
12/08/2004,13:37,1182.50,1182.75,1182.50,1182.50,197,78,275.00
12/08/2004,13:38,1182.75,1182.75,1182.25,1182.50,609,336,945.00
12/08/2004,13:39,1182.75,1182.75,1182.00,1182.25,438,595,1033.00
12/08/2004,13:40,1182.50,1182.75,1182.25,1182.25,125,118,243.00
12/08/2004,13:41,1182.50,1182.50,1182.00,1182.25,183,453,636.00
12/08/2004,13:42,1182.25,1182.50,1182.00,1182.25,155,47,202.00
12/08/2004,13:43,1182.25,1182.50,1182.00,1182.50,554,389,943.00
12/08/2004,13:44,1182.50,1182.50,1182.25,1182.50,391,9,400.00
12/08/2004,13:45,1182.50,1183.25,1182.50,1183.00,2121,552,2673.00
12/08/2004,13:46,1183.00,1183.00,1182.50,1182.75,174,399,573.00
12/08/2004,13:47,1183.00,1183.25,1182.25,1183.25,836,1054,1890.00
12/08/2004,13:48,1183.25,1183.25,1183.00,1183.00,344,51,395.00
12/08/2004,13:49,1183.25,1183.75,1183.00,1183.50,1206,505,1711.00
12/08/2004,13:50,1183.50,1183.75,1183.25,1183.25,738,365,1103.00
12/08/2004,13:51,1183.25,1183.50,1183.00,1183.25,214,317,531.00
12/08/2004,13:52,1183.25,1183.50,1183.25,1183.50,150,73,223.00
12/08/2004,13:53,1183.50,1183.50,1183.25,1183.50,754,596,1350.00
12/08/2004,13:54,1183.50,1183.50,1183.00,1183.00,79,212,291.00
12/08/2004,13:55,1183.25,1183.25,1183.00,1183.25,45,101,146.00
12/08/2004,13:56,1183.25,1183.25,1182.75,1182.75,18,826,844.00
12/08/2004,13:57,1182.75,1183.00,1182.25,1182.75,753,1117,1870.00
12/08/2004,13:58,1182.75,1182.75,1181.75,1182.25,281,2172,2453.00
12/08/2004,13:59,1182.25,1182.25,1181.50,1181.50,168,868,1036.00
12/08/2004,14:00,1181.75,1182.25,1181.50,1182.00,553,432,985.00
12/08/2004,14:01,1182.00,1182.00,1181.75,1182.00,381,352,733.00
12/08/2004,14:02,1181.75,1182.25,1181.75,1182.25,590,16,606.00
12/08/2004,14:03,1182.25,1182.75,1182.00,1182.50,823,449,1272.00
12/08/2004,14:04,1182.50,1182.50,1182.00,1182.25,327,274,601.00
12/08/2004,14:05,1182.25,1182.75,1182.00,1182.25,353,302,655.00
12/08/2004,14:06,1182.00,1182.50,1182.00,1182.25,330,329,659.00
12/08/2004,14:07,1182.25,1182.50,1182.00,1182.25,204,117,321.00
12/08/2004,14:08,1182.25,1182.75,1182.25,1182.50,297,37,334.00
12/08/2004,14:09,1182.50,1182.75,1182.25,1182.25,403,286,689.00
12/08/2004,14:10,1182.50,1182.50,1182.25,1182.50,260,22,282.00
12/08/2004,14:11,1182.50,1182.50,1181.50,1181.75,353,2326,2679.00
12/08/2004,14:12,1182.00,1182.00,1181.50,1181.50,51,762,813.00
12/08/2004,14:13,1181.50,1181.75,1181.50,1181.75,1211,57,1268.00
12/08/2004,14:14,1181.75,1181.75,1181.00,1181.00,766,1891,2657.00
12/08/2004,14:15,1181.00,1181.25,1180.50,1181.00,1191,2099,3290.00
12/08/2004,14:16,1181.00,1181.25,1180.75,1181.00,560,305,865.00
12/08/2004,14:17,1181.00,1181.00,1180.25,1180.75,1384,2066,3450.00
12/08/2004,14:18,1180.75,1181.00,1180.50,1180.75,521,487,1008.00
12/08/2004,14:19,1180.50,1181.25,1180.50,1181.25,731,192,923.00
12/08/2004,14:20,1181.00,1181.50,1180.75,1181.25,1432,226,1658.00
12/08/2004,14:21,1181.50,1181.50,1181.00,1181.25,794,572,1366.00
12/08/2004,14:22,1181.25,1181.50,1181.00,1181.00,19,349,368.00
12/08/2004,14:23,1181.00,1181.25,1180.50,1180.50,50,940,990.00
12/08/2004,14:24,1180.50,1181.00,1180.50,1180.75,660,424,1084.00
12/08/2004,14:25,1180.75,1181.50,1180.50,1181.25,905,449,1354.00
12/08/2004,14:26,1181.25,1181.50,1181.00,1181.25,487,246,733.00
12/08/2004,14:27,1181.25,1181.25,1181.00,1181.00,133,248,381.00
12/08/2004,14:28,1181.00,1181.50,1180.75,1181.50,678,622,1300.00
12/08/2004,14:29,1181.50,1182.00,1181.25,1181.75,1134,222,1356.00
12/08/2004,14:30,1182.00,1182.00,1181.25,1181.25,410,882,1292.00
12/08/2004,14:31,1181.25,1181.50,1181.00,1181.00,222,622,844.00
12/08/2004,14:32,1181.25,1181.25,1180.75,1181.00,400,675,1075.00
12/08/2004,14:33,1181.00,1181.25,1180.75,1180.75,528,331,859.00
12/08/2004,14:34,1181.00,1181.50,1181.00,1181.25,430,597,1027.00
12/08/2004,14:35,1181.25,1182.00,1181.25,1182.00,599,294,893.00
12/08/2004,14:36,1182.00,1182.00,1181.25,1181.50,146,527,673.00
12/08/2004,14:37,1181.50,1182.00,1181.25,1181.50,420,244,664.00
12/08/2004,14:38,1181.50,1181.50,1181.00,1181.25,535,632,1167.00
12/08/2004,14:39,1181.25,1181.50,1181.25,1181.25,178,278,456.00
12/08/2004,14:40,1181.25,1181.75,1181.25,1181.50,268,275,543.00
12/08/2004,14:41,1181.75,1182.75,1181.50,1182.25,4370,1119,5489.00
12/08/2004,14:42,1182.25,1183.00,1182.25,1182.75,1396,217,1613.00
12/08/2004,14:43,1183.00,1183.00,1182.50,1182.50,975,833,1808.00
12/08/2004,14:44,1182.75,1183.00,1182.25,1182.75,685,850,1535.00
12/08/2004,14:45,1183.00,1183.50,1182.50,1183.25,1635,397,2032.00
12/08/2004,14:46,1183.25,1183.75,1182.75,1182.75,1500,1342,2842.00
12/08/2004,14:47,1182.75,1183.25,1182.50,1182.75,641,801,1442.00
12/08/2004,14:48,1183.00,1183.25,1182.75,1183.00,551,301,852.00
12/08/2004,14:49,1183.00,1183.25,1182.75,1183.00,800,127,927.00
12/08/2004,14:50,1183.00,1183.50,1183.00,1183.00,1293,402,1695.00
12/08/2004,14:51,1183.00,1183.50,1182.75,1183.25,1305,531,1836.00
12/08/2004,14:52,1183.25,1183.25,1183.00,1183.00,45,190,235.00
12/08/2004,14:53,1183.00,1183.75,1183.00,1183.25,2524,848,3372.00
12/08/2004,14:54,1183.25,1183.75,1183.25,1183.75,861,524,1385.00
12/08/2004,14:55,1183.75,1183.75,1183.25,1183.25,416,635,1051.00
12/08/2004,14:56,1183.50,1183.50,1183.00,1183.00,438,1361,1799.00
12/08/2004,14:57,1183.25,1183.25,1182.75,1182.75,167,2012,2179.00
12/08/2004,14:58,1182.75,1183.00,1182.75,1183.00,2018,528,2546.00
12/08/2004,14:59,1183.00,1183.25,1182.75,1183.00,1575,164,1739.00
12/08/2004,15:00,1183.00,1183.00,1182.50,1183.00,1878,3861,5739.00
12/08/2004,15:01,1183.00,1183.00,1182.50,1182.50,1710,2800,4510.00
12/08/2004,15:02,1182.50,1183.00,1182.50,1183.00,722,319,1041.00
12/08/2004,15:03,1183.00,1183.00,1182.50,1182.50,266,854,1120.00
12/08/2004,15:04,1182.50,1183.00,1182.50,1182.75,1005,443,1448.00
12/08/2004,15:05,1182.75,1183.25,1182.75,1182.75,2336,643,2979.00
12/08/2004,15:06,1182.75,1183.25,1182.75,1183.00,603,155,758.00
12/08/2004,15:07,1183.00,1183.25,1182.75,1183.25,1100,206,1306.00
12/08/2004,15:08,1183.25,1183.50,1183.00,1183.50,468,642,1110.00
12/08/2004,15:09,1183.25,1183.75,1183.25,1183.25,1150,987,2137.00
12/08/2004,15:10,1183.50,1183.75,1183.50,1183.75,545,315,860.00
12/08/2004,15:11,1183.75,1183.75,1183.50,1183.50,52,216,268.00
12/08/2004,15:12,1183.50,1183.75,1183.50,1183.75,709,913,1622.00
12/08/2004,15:13,1183.75,1184.25,1183.75,1183.75,2650,929,3579.00
12/08/2004,15:14,1184.00,1184.00,1183.75,1184.00,847,139,986.00
12/08/2004,15:15,1183.75,1184.25,1183.75,1184.25,4108,1570,5678.00
12/08/2004,15:16,1184.25,1184.50,1184.25,1184.50,41,0,41.00
12/08/2004,15:31,1183.50,1183.75,1183.00,1183.00,153,768,921.00
12/08/2004,15:32,1183.00,1183.25,1182.75,1182.75,119,475,594.00
12/08/2004,15:33,1182.75,1182.75,1182.50,1182.75,44,124,168.00
12/08/2004,15:34,1182.75,1182.75,1182.50,1182.50,22,102,124.00
12/08/2004,15:35,1182.50,1182.75,1182.50,1182.75,98,30,128.00
12/08/2004,15:36,1182.75,1183.00,1182.75,1182.75,39,3,42.00
12/08/2004,15:37,1182.75,1183.00,1182.75,1182.75,29,98,127.00
12/08/2004,15:38,1182.75,1182.75,1182.50,1182.75,48,264,312.00
12/08/2004,15:39,1183.00,1183.00,1182.75,1183.00,23,4,27.00
12/08/2004,15:40,1183.00,1183.00,1182.75,1182.75,124,201,325.00
12/08/2004,15:41,1182.75,1183.00,1182.75,1182.75,1,112,113.00
12/08/2004,15:42,1182.50,1182.75,1182.50,1182.50,3,4,7.00
12/08/2004,15:43,1182.75,1182.75,1182.50,1182.75,38,1,39.00
12/08/2004,15:44,1182.75,1182.75,1182.75,1182.75,9,0,9.00
12/08/2004,15:45,1182.50,1182.50,1182.50,1182.50,0,1,1.00
12/08/2004,15:46,1182.75,1182.75,1182.25,1182.50,65,177,242.00
12/08/2004,15:47,1182.50,1182.50,1182.25,1182.50,9,1,10.00
12/08/2004,15:48,1182.50,1182.75,1182.25,1182.25,15,22,37.00
12/08/2004,15:49,1182.25,1182.50,1182.25,1182.50,100,241,341.00
12/08/2004,15:50,1182.25,1182.25,1182.00,1182.25,146,156,302.00
12/08/2004,15:51,1182.25,1182.50,1182.25,1182.25,158,185,343.00
12/08/2004,15:52,1182.25,1182.50,1181.75,1181.75,6,418,424.00
12/08/2004,15:53,1182.00,1182.00,1181.75,1181.75,10,127,137.00
12/08/2004,15:54,1181.75,1182.00,1181.50,1182.00,54,24,78.00
12/08/2004,15:55,1181.75,1182.25,1181.75,1182.00,66,3,69.00
12/08/2004,15:56,1182.00,1182.25,1182.00,1182.00,4,5,9.00
12/08/2004,15:57,1182.00,1182.00,1181.75,1181.75,0,28,28.00
12/08/2004,15:58,1182.00,1182.25,1182.00,1182.25,36,1,37.00
12/08/2004,15:59,1182.25,1182.25,1182.00,1182.00,8,116,124.00
12/08/2004,16:00,1182.00,1182.00,1181.00,1181.75,193,419,612.00
12/08/2004,17:01,1182.00,1182.00,1182.00,1182.00,37,0,37.00
12/08/2004,17:02,1182.00,1182.00,1181.75,1181.75,4,1,5.00
12/08/2004,17:04,1181.75,1182.00,1181.75,1182.00,91,3,94.00
12/08/2004,17:05,1182.00,1182.00,1182.00,1182.00,6,0,6.00
12/08/2004,17:06,1182.25,1182.25,1182.00,1182.25,31,2,33.00
12/08/2004,17:07,1182.25,1182.25,1182.25,1182.25,6,0,6.00
12/08/2004,17:08,1182.25,1182.25,1182.25,1182.25,10,0,10.00
12/08/2004,17:09,1182.00,1182.25,1182.00,1182.25,1,1,2.00
12/08/2004,17:10,1182.25,1182.25,1182.25,1182.25,3,0,3.00
12/08/2004,17:14,1182.25,1182.25,1182.25,1182.25,8,0,8.00
12/08/2004,17:15,1182.00,1182.00,1182.00,1182.00,0,1,1.00
12/08/2004,17:18,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/08/2004,17:19,1182.25,1182.50,1182.25,1182.50,14,0,14.00
12/08/2004,17:20,1182.25,1182.25,1182.00,1182.00,1,6,7.00
12/08/2004,17:21,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/08/2004,17:23,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/08/2004,17:24,1182.25,1182.25,1182.25,1182.25,4,0,4.00
12/08/2004,17:25,1182.25,1182.25,1182.25,1182.25,6,0,6.00
12/08/2004,17:27,1182.50,1182.50,1182.50,1182.50,14,0,14.00
12/08/2004,17:32,1182.25,1182.25,1182.25,1182.25,0,1,1.00
12/08/2004,17:34,1182.25,1182.25,1182.25,1182.25,0,3,3.00
12/08/2004,17:35,1182.50,1182.50,1182.50,1182.50,2,0,2.00
12/08/2004,17:36,1182.25,1182.50,1182.25,1182.50,1,2,3.00
12/08/2004,17:37,1182.25,1182.25,1182.25,1182.25,0,51,51.00
12/08/2004,17:38,1182.50,1182.50,1182.50,1182.50,2,0,2.00
12/08/2004,17:39,1182.50,1182.50,1182.50,1182.50,2,0,2.00
12/08/2004,17:40,1182.25,1182.50,1182.25,1182.50,8,8,16.00
12/08/2004,17:41,1182.50,1182.50,1182.50,1182.50,10,0,10.00
12/08/2004,17:42,1182.25,1182.25,1182.25,1182.25,0,5,5.00
12/08/2004,17:44,1182.50,1182.50,1182.50,1182.50,5,0,5.00
12/08/2004,17:45,1182.50,1182.50,1182.50,1182.50,1,0,1.00
12/08/2004,17:47,1182.25,1182.50,1182.25,1182.25,1,53,54.00
12/08/2004,17:48,1182.25,1182.25,1182.25,1182.25,0,51,51.00
12/08/2004,17:49,1182.25,1182.25,1182.00,1182.00,0,18,18.00
12/08/2004,17:51,1182.00,1182.00,1182.00,1182.00,0,40,40.00
12/08/2004,17:53,1182.00,1182.25,1182.00,1182.25,1,5,6.00
12/08/2004,17:54,1182.25,1182.25,1182.25,1182.25,35,0,35.00
12/08/2004,17:57,1182.25,1182.25,1182.25,1182.25,5,0,5.00
12/08/2004,17:58,1182.50,1182.50,1182.25,1182.25,30,1,31.00
12/08/2004,18:01,1182.25,1182.25,1182.25,1182.25,0,10,10.00
12/08/2004,18:02,1182.25,1182.25,1182.25,1182.25,0,15,15.00
12/08/2004,18:03,1182.50,1182.50,1182.50,1182.50,5,0,5.00
12/08/2004,18:05,1182.25,1182.25,1182.25,1182.25,0,1,1.00
12/08/2004,18:06,1182.25,1182.25,1182.25,1182.25,0,1,1.00
12/08/2004,18:08,1182.50,1182.50,1182.50,1182.50,2,0,2.00
12/08/2004,18:13,1182.25,1182.25,1182.25,1182.25,0,4,4.00
12/08/2004,18:14,1182.25,1182.25,1182.25,1182.25,0,1,1.00
12/08/2004,18:15,1182.25,1182.25,1182.25,1182.25,0,1,1.00
12/08/2004,18:17,1182.00,1182.00,1182.00,1182.00,0,1,1.00
12/08/2004,18:18,1182.00,1182.25,1182.00,1182.25,5,6,11.00
12/08/2004,18:19,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/08/2004,18:21,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/08/2004,18:24,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/08/2004,18:26,1182.50,1182.50,1182.50,1182.50,4,0,4.00
12/08/2004,18:27,1182.50,1182.50,1182.25,1182.25,2,3,5.00
12/08/2004,18:30,1182.25,1182.25,1182.25,1182.25,0,1,1.00
12/08/2004,18:33,1182.50,1182.50,1182.50,1182.50,75,0,75.00
12/08/2004,18:34,1182.50,1182.50,1182.50,1182.50,25,0,25.00
12/08/2004,18:35,1182.50,1182.50,1182.50,1182.50,14,0,14.00
12/08/2004,18:36,1182.75,1182.75,1182.50,1182.50,85,4,89.00
12/08/2004,18:39,1182.50,1182.50,1182.50,1182.50,0,50,50.00
12/08/2004,18:42,1182.50,1182.50,1182.50,1182.50,0,10,10.00
12/08/2004,18:43,1182.75,1183.00,1182.75,1182.75,131,23,154.00
12/08/2004,18:44,1183.00,1183.00,1183.00,1183.00,3,0,3.00
12/08/2004,18:48,1182.75,1182.75,1182.75,1182.75,0,1,1.00
12/08/2004,18:50,1183.00,1183.00,1182.75,1182.75,1,25,26.00
12/08/2004,18:53,1182.75,1182.75,1182.50,1182.75,1,2,3.00
12/08/2004,18:54,1182.50,1182.75,1182.50,1182.75,2,2,4.00
12/08/2004,18:56,1182.75,1182.75,1182.75,1182.75,22,0,22.00
12/08/2004,18:57,1182.75,1182.75,1182.75,1182.75,1,0,1.00
12/08/2004,18:59,1182.50,1182.50,1182.50,1182.50,0,20,20.00
12/08/2004,19:01,1182.50,1182.50,1182.50,1182.50,0,38,38.00
12/08/2004,19:02,1182.25,1182.25,1182.25,1182.25,0,61,61.00
12/08/2004,19:03,1182.00,1182.00,1182.00,1182.00,0,2,2.00
12/08/2004,19:04,1182.25,1182.25,1182.25,1182.25,2,0,2.00
12/08/2004,19:06,1182.00,1182.00,1182.00,1182.00,0,11,11.00
12/08/2004,19:07,1182.25,1182.25,1182.25,1182.25,33,0,33.00
12/08/2004,19:09,1182.00,1182.00,1182.00,1182.00,0,7,7.00
12/08/2004,19:10,1182.00,1182.00,1182.00,1182.00,0,10,10.00
12/08/2004,19:11,1182.00,1182.00,1182.00,1182.00,0,158,158.00
12/08/2004,19:13,1181.75,1182.00,1181.75,1182.00,1,3,4.00
12/08/2004,19:18,1181.75,1181.75,1181.75,1181.75,0,50,50.00
12/08/2004,19:19,1181.75,1181.75,1181.75,1181.75,0,24,24.00
12/08/2004,19:20,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,19:22,1182.00,1182.00,1181.75,1181.75,4,1,5.00
12/08/2004,19:23,1181.75,1181.75,1181.75,1181.75,0,13,13.00
12/08/2004,19:24,1181.75,1181.75,1181.75,1181.75,0,17,17.00
12/08/2004,19:25,1181.75,1182.00,1181.75,1182.00,6,6,12.00
12/08/2004,19:27,1181.75,1181.75,1181.75,1181.75,0,22,22.00
12/08/2004,19:28,1181.75,1181.75,1181.75,1181.75,0,3,3.00
12/08/2004,19:30,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,19:34,1181.50,1181.50,1181.50,1181.50,0,2,2.00
12/08/2004,19:35,1181.75,1181.75,1181.75,1181.75,2,0,2.00
12/08/2004,19:38,1181.75,1181.75,1181.75,1181.75,45,0,45.00
12/08/2004,19:39,1182.00,1182.00,1182.00,1182.00,1,0,1.00
12/08/2004,19:40,1182.00,1182.00,1182.00,1182.00,1,0,1.00
12/08/2004,19:45,1181.75,1181.75,1181.75,1181.75,0,4,4.00
12/08/2004,19:46,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,19:48,1181.75,1181.75,1181.75,1181.75,0,26,26.00
12/08/2004,19:49,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,19:50,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,19:51,1181.50,1181.75,1181.50,1181.75,1,2,3.00
12/08/2004,19:52,1181.50,1181.75,1181.50,1181.75,1,5,6.00
12/08/2004,19:54,1181.75,1181.75,1181.75,1181.75,1,0,1.00
12/08/2004,19:55,1181.75,1181.75,1181.75,1181.75,6,0,6.00
12/08/2004,19:56,1181.75,1181.75,1181.75,1181.75,1,0,1.00
12/08/2004,19:57,1181.75,1181.75,1181.50,1181.50,9,167,176.00
12/08/2004,19:58,1181.25,1181.25,1181.25,1181.25,0,6,6.00
12/08/2004,19:59,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/08/2004,20:00,1181.50,1181.50,1181.50,1181.50,42,0,42.00
12/08/2004,20:01,1181.50,1181.75,1181.50,1181.75,7,0,7.00
12/08/2004,20:02,1181.75,1181.75,1181.75,1181.75,3,0,3.00
12/08/2004,20:03,1181.75,1181.75,1181.75,1181.75,2,0,2.00
12/08/2004,20:04,1181.75,1181.75,1181.75,1181.75,21,0,21.00
12/08/2004,20:06,1182.00,1182.00,1181.75,1181.75,1,5,6.00
12/08/2004,20:07,1181.75,1181.75,1181.50,1181.50,0,8,8.00
12/08/2004,20:08,1181.75,1181.75,1181.75,1181.75,5,0,5.00
12/08/2004,20:09,1181.75,1181.75,1181.75,1181.75,2,0,2.00
12/08/2004,20:11,1181.75,1181.75,1181.75,1181.75,1,0,1.00
12/08/2004,20:12,1181.75,1181.75,1181.75,1181.75,5,0,5.00
12/08/2004,20:14,1181.75,1181.75,1181.75,1181.75,16,0,16.00
12/08/2004,20:17,1182.00,1182.00,1182.00,1182.00,8,0,8.00
12/08/2004,20:18,1181.75,1181.75,1181.75,1181.75,0,10,10.00
12/08/2004,20:22,1181.75,1181.75,1181.75,1181.75,0,3,3.00
12/08/2004,20:24,1181.75,1181.75,1181.75,1181.75,0,5,5.00
12/08/2004,20:29,1181.75,1181.75,1181.75,1181.75,0,10,10.00
12/08/2004,20:31,1181.75,1181.75,1181.75,1181.75,0,20,20.00
12/08/2004,20:33,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,20:36,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,20:38,1182.00,1182.00,1182.00,1182.00,2,0,2.00
12/08/2004,20:40,1182.00,1182.00,1182.00,1182.00,1,0,1.00
12/08/2004,20:41,1182.00,1182.00,1182.00,1182.00,2,0,2.00
12/08/2004,20:46,1182.00,1182.00,1182.00,1182.00,1,0,1.00
12/08/2004,20:47,1182.00,1182.00,1182.00,1182.00,1,0,1.00
12/08/2004,20:49,1182.00,1182.00,1182.00,1182.00,5,0,5.00
12/08/2004,20:50,1182.00,1182.00,1182.00,1182.00,1,0,1.00
12/08/2004,20:51,1182.00,1182.00,1182.00,1182.00,45,0,45.00
12/08/2004,20:52,1182.00,1182.00,1182.00,1182.00,5,0,5.00
12/08/2004,20:53,1182.00,1182.00,1182.00,1182.00,23,0,23.00
12/08/2004,20:54,1181.75,1181.75,1181.75,1181.75,0,4,4.00
12/08/2004,20:55,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,20:56,1182.00,1182.00,1182.00,1182.00,1,0,1.00
12/08/2004,20:58,1181.75,1181.75,1181.75,1181.75,0,1,1.00
12/08/2004,21:05,1181.75,1181.75,1181.50,1181.50,0,100,100.00
12/08/2004,21:10,1181.75,1181.75,1181.75,1181.75,6,0,6.00
12/08/2004,21:14,1181.50,1181.50,1181.50,1181.50,0,44,44.00
12/08/2004,21:15,1181.50,1181.50,1181.50,1181.50,0,2,2.00
12/08/2004,21:16,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/08/2004,21:17,1181.25,1181.25,1181.25,1181.25,0,10,10.00
12/08/2004,21:20,1181.50,1181.50,1181.50,1181.50,3,0,3.00
12/08/2004,21:25,1181.25,1181.25,1181.25,1181.25,0,2,2.00
12/08/2004,21:30,1181.25,1181.25,1181.25,1181.25,0,10,10.00
12/08/2004,21:31,1181.25,1181.25,1181.25,1181.25,0,5,5.00
12/08/2004,21:33,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/08/2004,21:35,1181.50,1181.50,1181.50,1181.50,5,0,5.00
12/08/2004,21:36,1181.50,1181.50,1181.25,1181.25,10,125,135.00
12/08/2004,21:37,1181.25,1181.25,1181.25,1181.25,0,11,11.00
12/08/2004,21:38,1181.25,1181.25,1181.25,1181.25,0,8,8.00
12/08/2004,21:39,1181.25,1181.25,1181.25,1181.25,0,7,7.00
12/08/2004,21:41,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/08/2004,21:43,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/08/2004,21:44,1181.25,1181.25,1181.25,1181.25,0,20,20.00
12/08/2004,21:47,1181.25,1181.50,1181.25,1181.50,2,25,27.00
12/08/2004,21:48,1181.50,1181.50,1181.25,1181.25,3,14,17.00
12/08/2004,21:49,1181.25,1181.25,1181.25,1181.25,0,6,6.00
12/08/2004,21:50,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/08/2004,21:52,1181.25,1181.25,1181.25,1181.25,0,5,5.00
12/08/2004,21:53,1181.25,1181.25,1181.25,1181.25,0,10,10.00
12/08/2004,21:54,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/08/2004,21:57,1181.50,1181.50,1181.50,1181.50,52,0,52.00
12/08/2004,21:58,1181.50,1181.50,1181.50,1181.50,36,0,36.00
12/08/2004,21:59,1181.50,1181.50,1181.50,1181.50,15,0,15.00
12/08/2004,22:00,1181.50,1181.75,1181.50,1181.50,6,2,8.00
12/08/2004,22:03,1181.50,1181.50,1181.50,1181.50,0,51,51.00
12/08/2004,22:04,1181.50,1181.50,1181.50,1181.50,0,20,20.00
12/08/2004,22:05,1181.50,1181.50,1181.50,1181.50,0,7,7.00
12/08/2004,22:06,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/08/2004,22:08,1181.50,1181.50,1181.50,1181.50,0,3,3.00
12/08/2004,22:09,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/08/2004,22:12,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/08/2004,22:14,1181.50,1181.50,1181.50,1181.50,0,15,15.00
12/08/2004,22:15,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/08/2004,22:17,1181.50,1181.50,1181.50,1181.50,0,35,35.00
12/08/2004,22:19,1181.50,1181.50,1181.50,1181.50,0,5,5.00
12/08/2004,22:29,1181.25,1181.50,1181.25,1181.50,2,5,7.00
12/08/2004,22:30,1181.50,1181.50,1181.50,1181.50,3,0,3.00
12/08/2004,22:31,1181.50,1181.50,1181.50,1181.50,2,0,2.00
12/08/2004,22:35,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/08/2004,22:38,1181.50,1181.50,1181.50,1181.50,141,0,141.00
12/08/2004,22:39,1181.50,1181.50,1181.50,1181.50,35,0,35.00
12/08/2004,22:40,1181.50,1181.50,1181.50,1181.50,26,0,26.00
12/08/2004,22:41,1181.50,1181.50,1181.50,1181.50,8,0,8.00
12/08/2004,22:42,1181.50,1181.75,1181.50,1181.75,100,0,100.00
12/08/2004,22:43,1181.75,1181.75,1181.75,1181.75,75,0,75.00
12/08/2004,22:44,1181.75,1181.75,1181.75,1181.75,16,0,16.00
12/08/2004,22:45,1181.75,1181.75,1181.75,1181.75,6,0,6.00
12/08/2004,22:46,1181.75,1181.75,1181.75,1181.75,9,0,9.00
12/08/2004,22:47,1181.50,1181.50,1181.50,1181.50,0,2,2.00
12/08/2004,22:52,1181.75,1181.75,1181.75,1181.75,10,0,10.00
12/08/2004,22:54,1181.75,1181.75,1181.75,1181.75,5,0,5.00
12/08/2004,22:58,1181.75,1181.75,1181.75,1181.75,17,0,17.00
12/08/2004,22:59,1181.75,1181.75,1181.75,1181.75,78,0,78.00
12/08/2004,23:03,1181.75,1182.00,1181.75,1181.75,8,10,18.00
12/08/2004,23:04,1181.75,1181.75,1181.75,1181.75,0,14,14.00
12/08/2004,23:05,1181.75,1181.75,1181.75,1181.75,0,7,7.00
12/08/2004,23:08,1181.50,1181.50,1181.50,1181.50,0,60,60.00
12/08/2004,23:09,1181.50,1181.50,1181.25,1181.25,1,46,47.00
12/08/2004,23:12,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/08/2004,23:15,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/08/2004,23:17,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/08/2004,23:26,1181.50,1181.75,1181.50,1181.75,50,0,50.00
12/08/2004,23:27,1181.75,1181.75,1181.75,1181.75,4,0,4.00
12/08/2004,23:30,1181.75,1181.75,1181.50,1181.50,2,2,4.00
12/08/2004,23:31,1181.50,1181.50,1181.50,1181.50,0,25,25.00
12/08/2004,23:37,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/08/2004,23:39,1181.50,1181.50,1181.50,1181.50,0,25,25.00
12/08/2004,23:40,1181.25,1181.25,1181.25,1181.25,0,90,90.00
12/08/2004,23:41,1181.25,1181.25,1181.25,1181.25,0,13,13.00
12/08/2004,23:42,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/08/2004,23:44,1181.50,1181.50,1181.50,1181.50,9,0,9.00
12/08/2004,23:45,1181.50,1181.50,1181.50,1181.50,20,0,20.00
12/08/2004,23:46,1181.50,1181.50,1181.50,1181.50,9,0,9.00
12/08/2004,23:59,1181.25,1181.25,1181.25,1181.25,0,16,16.00
12/09/2004,00:01,1181.50,1181.50,1181.50,1181.50,3,0,3.00
12/09/2004,00:05,1181.25,1181.25,1181.25,1181.25,0,5,5.00
12/09/2004,00:06,1181.25,1181.25,1181.25,1181.25,0,1,1.00
12/09/2004,00:07,1181.25,1181.25,1181.00,1181.00,0,5,5.00
12/09/2004,00:08,1181.25,1181.25,1181.00,1181.00,1,2,3.00
12/09/2004,00:10,1181.25,1181.25,1181.25,1181.25,3,0,3.00
12/09/2004,00:11,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:18,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:19,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:20,1181.00,1181.00,1181.00,1181.00,0,7,7.00
12/09/2004,00:21,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:23,1181.25,1181.25,1181.25,1181.25,2,0,2.00
12/09/2004,00:24,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/09/2004,00:28,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:31,1181.25,1181.25,1181.25,1181.25,3,0,3.00
12/09/2004,00:32,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:39,1181.25,1181.25,1181.25,1181.25,8,0,8.00
12/09/2004,00:42,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:44,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/09/2004,00:47,1181.25,1181.25,1181.25,1181.25,54,0,54.00
12/09/2004,00:48,1181.25,1181.25,1181.25,1181.25,1,0,1.00
12/09/2004,00:51,1181.25,1181.50,1181.25,1181.50,4,0,4.00
12/09/2004,01:00,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/09/2004,01:01,1181.25,1181.25,1181.25,1181.25,0,2,2.00
12/09/2004,01:02,1181.50,1181.50,1181.50,1181.50,13,0,13.00
12/09/2004,01:04,1181.50,1181.50,1181.50,1181.50,4,0,4.00
12/09/2004,01:11,1181.50,1181.50,1181.50,1181.50,4,0,4.00
12/09/2004,01:12,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/09/2004,01:13,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/09/2004,01:14,1181.75,1181.75,1181.75,1181.75,1,0,1.00
12/09/2004,01:15,1181.50,1181.50,1181.50,1181.50,0,2,2.00
12/09/2004,01:24,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/09/2004,01:30,1181.50,1181.50,1181.50,1181.50,0,2,2.00
12/09/2004,01:31,1181.75,1181.75,1181.75,1181.75,1,0,1.00
12/09/2004,01:34,1181.50,1181.75,1181.50,1181.75,2,1,3.00
12/09/2004,01:36,1181.50,1181.50,1181.50,1181.50,0,9,9.00
12/09/2004,01:37,1181.50,1181.50,1181.50,1181.50,0,2,2.00
12/09/2004,01:39,1181.50,1181.50,1181.50,1181.50,0,5,5.00
12/09/2004,01:40,1181.50,1181.50,1181.50,1181.50,0,10,10.00
12/09/2004,01:41,1181.50,1181.50,1181.50,1181.50,0,11,11.00
12/09/2004,01:42,1181.50,1181.75,1181.50,1181.75,20,7,27.00
12/09/2004,01:43,1181.75,1181.75,1181.75,1181.75,10,0,10.00
12/09/2004,01:46,1181.50,1181.50,1181.50,1181.50,0,3,3.00
12/09/2004,01:50,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/09/2004,01:51,1181.75,1181.75,1181.75,1181.75,10,0,10.00
12/09/2004,01:52,1181.75,1181.75,1181.75,1181.75,10,0,10.00
12/09/2004,01:53,1181.50,1181.50,1181.50,1181.50,0,1,1.00
12/09/2004,01:54,1181.50,1181.50,1181.50,1181.50,0,10,10.00
12/09/2004,01:55,1181.75,1181.75,1181.75,1181.75,7,0,7.00
12/09/2004,01:56,1181.75,1181.75,1181.75,1181.75,20,0,20.00
12/09/2004,01:57,1181.75,1181.75,1181.75,1181.75,5,0,5.00
12/09/2004,01:58,1181.75,1181.75,1181.75,1181.75,25,0,25.00
12/09/2004,02:00,1181.75,1181.75,1181.75,1181.75,1,0,1.00
12/09/2004,02:01,1181.50,1182.00,1181.50,1181.75,19,33,52.00
12/09/2004,02:02,1181.75,1181.75,1181.50,1181.75,55,48,103.00
12/09/2004,02:03,1181.75,1181.75,1181.50,1181.50,25,60,85.00
12/09/2004,02:04,1181.50,1181.50,1181.25,1181.25,0,31,31.00
12/09/2004,02:05,1181.25,1181.25,1181.25,1181.25,0,46,46.00
12/09/2004,02:06,1181.25,1181.25,1181.25,1181.25,0,312,312.00
12/09/2004,02:08,1181.25,1181.50,1181.25,1181.50,25,34,59.00
12/09/2004,02:09,1181.50,1181.50,1181.50,1181.50,122,0,122.00
12/09/2004,02:11,1181.75,1181.75,1181.50,1181.50,32,40,72.00
12/09/2004,02:12,1181.75,1182.00,1181.75,1181.75,34,15,49.00
12/09/2004,02:13,1182.00,1182.00,1182.00,1182.00,51,0,51.00
12/09/2004,02:14,1182.00,1182.00,1182.00,1182.00,257,0,257.00
12/09/2004,02:15,1182.25,1182.25,1182.00,1182.00,15,15,30.00
12/09/2004,02:16,1182.25,1182.25,1182.00,1182.00,25,95,120.00
12/09/2004,02:17,1182.00,1182.00,1182.00,1182.00,0,58,58.00
12/09/2004,02:18,1181.75,1182.00,1181.75,1182.00,3,6,9.00
12/09/2004,02:19,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/09/2004,02:20,1182.00,1182.25,1182.00,1182.00,5,5,10.00
12/09/2004,02:21,1182.00,1182.00,1182.00,1182.00,0,59,59.00
12/09/2004,02:22,1182.00,1182.25,1182.00,1182.00,1,75,76.00
12/09/2004,02:23,1182.00,1182.00,1182.00,1182.00,0,44,44.00
12/09/2004,02:24,1182.25,1182.25,1182.25,1182.25,72,0,72.00
12/09/2004,02:25,1182.50,1182.50,1182.50,1182.50,44,0,44.00
12/09/2004,02:26,1182.25,1182.25,1182.25,1182.25,0,15,15.00
12/09/2004,02:28,1182.50,1182.50,1182.25,1182.25,2,5,7.00
12/09/2004,02:29,1182.25,1182.50,1182.25,1182.50,76,10,86.00
12/09/2004,02:30,1182.50,1182.50,1182.25,1182.50,26,20,46.00
12/09/2004,02:31,1182.25,1182.50,1182.25,1182.25,6,37,43.00
12/09/2004,02:32,1182.50,1182.50,1182.25,1182.50,32,5,37.00
12/09/2004,02:33,1182.50,1182.50,1182.50,1182.50,5,0,5.00
12/09/2004,02:34,1182.75,1182.75,1182.75,1182.75,7,0,7.00
12/09/2004,02:35,1182.50,1182.50,1182.50,1182.50,0,21,21.00
12/09/2004,02:37,1182.50,1182.50,1182.25,1182.50,35,105,140.00
12/09/2004,02:38,1182.50,1182.50,1182.50,1182.50,51,0,51.00
12/09/2004,02:39,1182.25,1182.25,1182.25,1182.25,0,5,5.00
12/09/2004,02:40,1182.25,1182.25,1182.00,1182.00,0,66,66.00
12/09/2004,02:42,1182.25,1182.25,1182.25,1182.25,27,0,27.00
12/09/2004,02:44,1182.50,1182.50,1182.50,1182.50,2,0,2.00
12/09/2004,02:45,1182.25,1182.25,1182.25,1182.25,0,26,26.00
12/09/2004,02:46,1182.00,1182.00,1182.00,1182.00,0,100,100.00
12/09/2004,02:47,1182.00,1182.00,1182.00,1182.00,0,17,17.00
12/09/2004,02:48,1181.75,1181.75,1181.75,1181.75,0,99,99.00
12/09/2004,02:49,1181.75,1181.75,1181.75,1181.75,0,53,53.00
12/09/2004,02:50,1182.00,1182.00,1182.00,1182.00,26,0,26.00
12/09/2004,02:51,1182.00,1182.00,1182.00,1182.00,11,0,11.00
12/09/2004,02:53,1182.00,1182.00,1182.00,1182.00,23,0,23.00
12/09/2004,02:54,1182.00,1182.25,1182.00,1182.25,22,0,22.00
12/09/2004,02:55,1182.25,1182.25,1182.25,1182.25,3,0,3.00
12/09/2004,02:56,1182.25,1182.25,1182.25,1182.25,17,0,17.00
12/09/2004,02:58,1182.50,1182.50,1182.25,1182.25,20,1,21.00
12/09/2004,02:59,1182.50,1182.50,1182.50,1182.50,52,0,52.00
12/09/2004,03:01,1182.25,1182.25,1182.25,1182.25,0,49,49.00
12/09/2004,03:03,1182.00,1182.00,1182.00,1182.00,0,5,5.00
12/09/2004,03:05,1182.25,1182.25,1182.25,1182.25,48,0,48.00
12/09/2004,03:07,1182.50,1182.50,1182.50,1182.50,10,0,10.00
12/09/2004,03:08,1182.25,1182.25,1182.25,1182.25,0,25,25.00
12/09/2004,03:09,1182.50,1182.50,1182.50,1182.50,10,0,10.00
12/09/2004,03:10,1182.25,1182.25,1182.25,1182.25,0,22,22.00
12/09/2004,03:11,1182.25,1182.25,1182.25,1182.25,0,10,10.00
12/09/2004,03:12,1182.25,1182.25,1182.25,1182.25,0,6,6.00
12/09/2004,03:13,1182.00,1182.00,1182.00,1182.00,0,1,1.00
12/09/2004,03:15,1182.25,1182.25,1182.25,1182.25,15,0,15.00
12/09/2004,03:17,1182.25,1182.25,1182.25,1182.25,6,0,6.00
12/09/2004,03:18,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/09/2004,03:19,1182.25,1182.25,1182.25,1182.25,5,0,5.00
12/09/2004,03:20,1182.25,1182.25,1182.25,1182.25,4,0,4.00
12/09/2004,03:21,1182.25,1182.25,1182.25,1182.25,13,0,13.00
12/09/2004,03:22,1182.25,1182.25,1182.25,1182.25,9,0,9.00
12/09/2004,03:23,1182.25,1182.25,1182.25,1182.25,6,0,6.00
12/09/2004,03:25,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/09/2004,03:26,1182.25,1182.25,1182.25,1182.25,1,0,1.00
12/09/2004,03:27,1182.25,1182.25,1182.25,1182.25,8,0,8.00
12/09/2004,03:28,1182.25,1182.25,1182.25,1182.25,7,0,7.00
12/09/2004,03:30,1182.00,1182.00,1182.00,1182.00,0,90,90.00
12/09/2004,03:31,1181.75,1181.75,1181.75,1181.75,0,70,70.00
12/09/2004,03:32,1181.75,1181.75,1181.75,1181.75,0,57,57.00
12/09/2004,03:33,1181.75,1181.75,1181.75,1181.75,0,5,5.00
12/09/2004,03:34,1181.75,1181.75,1181.75,1181.75,0,15,15.00
12/09/2004,03:35,1181.75,1181.75,1181.75,1181.75,0,50,50.00
12/09/2004,03:39,1181.50,1181.50,1181.25,1181.25,0,154,154.00
12/09/2004,03:40,1181.25,1181.25,1181.25,1181.25,0,35,35.00
12/09/2004,03:41,1181.25,1181.25,1181.25,1181.25,0,62,62.00
12/09/2004,03:42,1181.25,1181.25,1181.00,1181.00,0,206,206.00
12/09/2004,03:43,1181.25,1181.25,1181.25,1181.25,5,0,5.00
12/09/2004,03:44,1181.00,1181.50,1181.00,1181.25,21,18,39.00
12/09/2004,03:45,1181.50,1181.50,1181.50,1181.50,1,0,1.00
12/09/2004,03:46,1181.25,1181.25,1181.25,1181.25,0,49,49.00
12/09/2004,03:47,1181.25,1181.25,1181.25,1181.25,0,3,3.00
12/09/2004,03:48,1181.25,1181.25,1181.25,1181.25,0,5,5.00
12/09/2004,03:49,1181.00,1181.00,1180.75,1180.75,0,10,10.00
12/09/2004,03:50,1181.00,1181.00,1181.00,1181.00,16,0,16.00
12/09/2004,03:51,1181.25,1181.25,1181.00,1181.00,2,3,5.00
12/09/2004,03:52,1181.00,1181.00,1181.00,1181.00,0,35,35.00
12/09/2004,03:53,1181.00,1181.00,1181.00,1181.00,0,1,1.00
12/09/2004,03:54,1181.25,1181.25,1181.25,1181.25,14,0,14.00
12/09/2004,03:55,1181.25,1181.25,1181.25,1181.25,12,0,12.00
12/09/2004,03:56,1181.00,1181.00,1180.75,1180.75,0,43,43.00
12/09/2004,03:57,1180.75,1180.75,1180.75,1180.75,0,20,20.00
12/09/2004,03:58,1180.75,1180.75,1180.50,1180.75,2,82,84.00
12/09/2004,04:00,1180.50,1180.50,1180.50,1180.50,0,73,73.00
12/09/2004,04:01,1180.50,1180.50,1180.25,1180.25,18,183,201.00
12/09/2004,04:02,1180.25,1180.75,1180.25,1180.50,101,42,143.00
12/09/2004,04:03,1180.25,1180.50,1180.25,1180.50,15,1,16.00
12/09/2004,04:04,1180.50,1180.50,1180.25,1180.25,26,10,36.00
12/09/2004,04:05,1180.25,1180.50,1180.25,1180.50,6,1,7.00
12/09/2004,04:06,1180.25,1180.25,1180.00,1180.25,1,177,178.00
12/09/2004,04:07,1180.00,1180.25,1180.00,1180.25,1,160,161.00
12/09/2004,04:08,1180.25,1180.25,1180.25,1180.25,115,0,115.00
12/09/2004,04:09,1180.50,1180.50,1180.25,1180.25,2,40,42.00
12/09/2004,04:10,1180.50,1180.50,1180.50,1180.50,5,0,5.00
12/09/2004,04:11,1180.50,1180.50,1180.50,1180.50,87,0,87.00
12/09/2004,04:12,1180.50,1180.75,1180.50,1180.50,28,54,82.00
12/09/2004,04:13,1180.50,1180.50,1180.50,1180.50,0,27,27.00
12/09/2004,04:14,1180.50,1180.50,1180.50,1180.50,0,1,1.00
12/09/2004,04:16,1180.75,1180.75,1180.75,1180.75,45,0,45.00
12/09/2004,04:17,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/09/2004,04:18,1181.00,1181.00,1180.75,1180.75,101,9,110.00
12/09/2004,04:19,1180.75,1180.75,1180.75,1180.75,0,5,5.00
12/09/2004,04:20,1180.75,1180.75,1180.50,1180.75,1,64,65.00
12/09/2004,04:21,1180.50,1180.50,1180.50,1180.50,0,18,18.00
12/09/2004,04:22,1180.50,1180.75,1180.50,1180.50,2,15,17.00
12/09/2004,04:23,1180.25,1180.25,1180.25,1180.25,0,1,1.00
12/09/2004,04:24,1180.50,1180.50,1180.50,1180.50,1,0,1.00
12/09/2004,04:25,1180.25,1180.25,1180.25,1180.25,0,1,1.00
12/09/2004,04:26,1180.25,1180.25,1180.25,1180.25,0,55,55.00
12/09/2004,04:27,1180.25,1180.25,1180.00,1180.00,17,21,38.00
12/09/2004,04:28,1180.25,1180.25,1180.00,1180.00,3,3,6.00
12/09/2004,04:29,1180.25,1180.25,1180.25,1180.25,29,0,29.00
12/09/2004,04:30,1180.25,1180.50,1180.25,1180.50,39,0,39.00
12/09/2004,04:31,1180.50,1180.50,1180.50,1180.50,5,0,5.00
12/09/2004,04:32,1180.25,1180.50,1180.25,1180.50,1,3,4.00
12/09/2004,04:33,1180.50,1180.50,1180.25,1180.25,16,38,54.00
12/09/2004,04:35,1180.25,1180.25,1180.25,1180.25,0,11,11.00
12/09/2004,04:36,1180.25,1180.25,1180.25,1180.25,0,2,2.00
12/09/2004,04:37,1180.25,1180.25,1179.75,1180.00,1,120,121.00
12/09/2004,04:38,1180.00,1180.00,1179.75,1179.75,62,2,64.00
12/09/2004,04:39,1179.75,1179.75,1179.50,1179.75,53,152,205.00
12/09/2004,04:40,1180.00,1180.00,1180.00,1180.00,42,0,42.00
12/09/2004,04:41,1180.25,1180.25,1180.00,1180.25,6,1,7.00
12/09/2004,04:42,1180.00,1180.00,1180.00,1180.00,0,1,1.00
12/09/2004,04:43,1180.25,1180.25,1180.25,1180.25,32,0,32.00
12/09/2004,04:44,1180.25,1180.25,1180.25,1180.25,30,0,30.00
12/09/2004,04:45,1180.00,1180.25,1180.00,1180.00,6,5,11.00
12/09/2004,04:46,1180.00,1180.00,1180.00,1180.00,0,1,1.00
12/09/2004,04:47,1180.25,1180.25,1180.25,1180.25,47,0,47.00
12/09/2004,04:48,1180.25,1180.25,1180.00,1180.00,11,1,12.00
12/09/2004,04:49,1180.25,1180.50,1180.25,1180.50,20,0,20.00
12/09/2004,04:50,1180.25,1180.50,1180.25,1180.50,30,12,42.00
12/09/2004,04:51,1180.50,1180.50,1180.50,1180.50,9,0,9.00
12/09/2004,04:52,1180.50,1180.50,1180.25,1180.50,23,4,27.00
12/09/2004,04:53,1180.25,1180.50,1180.25,1180.50,122,15,137.00
12/09/2004,04:54,1180.75,1180.75,1180.75,1180.75,81,0,81.00
12/09/2004,04:55,1180.75,1180.75,1180.50,1180.50,22,50,72.00
12/09/2004,04:56,1180.50,1180.50,1180.25,1180.25,0,109,109.00
12/09/2004,04:57,1180.50,1180.50,1180.50,1180.50,62,0,62.00
12/09/2004,04:58,1180.50,1180.50,1180.50,1180.50,5,0,5.00
12/09/2004,05:04,1180.50,1180.50,1180.50,1180.50,194,0,194.00
12/09/2004,05:05,1180.50,1180.75,1180.50,1180.50,7,8,15.00
12/09/2004,05:06,1180.50,1180.50,1180.50,1180.50,0,1,1.00
12/09/2004,05:07,1180.50,1180.50,1180.50,1180.50,0,13,13.00
12/09/2004,05:08,1180.50,1180.50,1180.50,1180.50,0,3,3.00
12/09/2004,05:09,1180.25,1180.25,1180.25,1180.25,0,14,14.00
12/09/2004,05:11,1180.25,1180.50,1180.25,1180.50,1,4,5.00
12/09/2004,05:13,1180.50,1180.50,1180.50,1180.50,44,0,44.00
12/09/2004,05:14,1180.50,1180.75,1180.50,1180.75,2,0,2.00
12/09/2004,05:15,1180.75,1180.75,1180.50,1180.50,3,25,28.00
12/09/2004,05:16,1180.75,1180.75,1180.75,1180.75,2,0,2.00
12/09/2004,05:17,1180.50,1180.50,1180.25,1180.25,0,33,33.00
12/09/2004,05:18,1180.25,1180.50,1180.25,1180.25,4,14,18.00
12/09/2004,05:19,1180.25,1180.50,1180.25,1180.25,2,110,112.00
12/09/2004,05:20,1180.50,1180.50,1180.25,1180.25,33,3,36.00
12/09/2004,05:22,1180.50,1180.50,1180.50,1180.50,60,0,60.00
12/09/2004,05:23,1180.50,1180.50,1180.50,1180.50,27,0,27.00
12/09/2004,05:24,1180.50,1180.50,1180.50,1180.50,10,0,10.00
12/09/2004,05:25,1180.75,1180.75,1180.75,1180.75,86,0,86.00
12/09/2004,05:26,1180.75,1180.75,1180.75,1180.75,81,0,81.00
12/09/2004,05:27,1180.75,1180.75,1180.75,1180.75,4,0,4.00
12/09/2004,05:28,1180.75,1180.75,1180.75,1180.75,22,0,22.00
12/09/2004,05:29,1180.75,1180.75,1180.75,1180.75,1,0,1.00
12/09/2004,05:30,1180.75,1180.75,1180.75,1180.75,10,0,10.00
12/09/2004,05:31,1180.50,1180.50,1180.50,1180.50,0,1,1.00
12/09/2004,05:36,1180.50,1180.75,1180.50,1180.75,60,70,130.00
12/09/2004,05:38,1180.50,1180.50,1180.25,1180.25,0,31,31.00
12/09/2004,05:39,1180.50,1180.50,1180.50,1180.50,11,0,11.00
12/09/2004,05:41,1180.50,1180.50,1180.25,1180.50,4,150,154.00
12/09/2004,05:42,1180.25,1180.25,1180.00,1180.00,0,135,135.00
12/09/2004,05:43,1180.25,1180.25,1180.00,1180.00,2,168,170.00
12/09/2004,05:44,1180.00,1180.00,1180.00,1180.00,0,110,110.00
12/09/2004,05:45,1180.00,1180.00,1179.75,1179.75,5,167,172.00
12/09/2004,05:46,1180.00,1180.00,1179.50,1179.50,1,103,104.00
12/09/2004,05:47,1179.50,1180.00,1179.50,1179.75,90,74,164.00
12/09/2004,05:48,1179.50,1179.75,1179.25,1179.50,62,140,202.00
12/09/2004,05:49,1179.50,1179.50,1179.25,1179.50,10,19,29.00
12/09/2004,05:50,1179.50,1179.50,1179.50,1179.50,350,0,350.00
12/09/2004,05:51,1179.75,1179.75,1179.00,1179.25,44,108,152.00
12/09/2004,05:52,1179.25,1179.50,1179.25,1179.25,61,1,62.00
12/09/2004,05:53,1179.50,1179.50,1179.25,1179.50,37,2,39.00
12/09/2004,05:54,1179.50,1179.50,1179.25,1179.50,121,1,122.00
12/09/2004,05:55,1179.50,1179.50,1179.50,1179.50,22,0,22.00
12/09/2004,05:56,1179.50,1179.50,1179.50,1179.50,13,0,13.00
12/09/2004,05:57,1179.50,1180.00,1179.50,1179.75,190,8,198.00
12/09/2004,05:58,1179.75,1179.75,1179.75,1179.75,0,21,21.00
12/09/2004,05:59,1179.75,1179.75,1179.75,1179.75,0,10,10.00
12/09/2004,06:01,1180.00,1180.00,1179.50,1179.50,30,67,97.00
12/09/2004,06:02,1179.75,1179.75,1179.50,1179.75,47,2,49.00
12/09/2004,06:03,1179.75,1180.00,1179.75,1179.75,66,16,82.00
12/09/2004,06:04,1180.00,1180.00,1179.75,1179.75,1,42,43.00
12/09/2004,06:05,1180.00,1180.00,1179.75,1180.00,3,3,6.00
12/09/2004,06:06,1180.00,1180.00,1180.00,1180.00,10,0,10.00
12/09/2004,06:07,1179.75,1180.00,1179.75,1180.00,36,87,123.00
12/09/2004,06:08,1180.00,1180.00,1179.75,1180.00,10,1,11.00
12/09/2004,06:09,1180.00,1180.00,1180.00,1180.00,43,0,43.00
12/09/2004,06:10,1179.75,1179.75,1179.75,1179.75,0,1,1.00
12/09/2004,06:11,1179.75,1179.75,1179.75,1179.75,0,6,6.00
12/09/2004,06:12,1179.75,1179.75,1179.75,1179.75,0,101,101.00
12/09/2004,06:13,1179.75,1179.75,1179.75,1179.75,0,25,25.00
12/09/2004,06:14,1179.75,1179.75,1179.50,1179.50,0,78,78.00
12/09/2004,06:15,1179.75,1179.75,1179.50,1179.50,7,1,8.00
12/09/2004,06:16,1179.50,1179.50,1179.50,1179.50,0,6,6.00
12/09/2004,06:19,1179.75,1180.00,1179.75,1180.00,49,0,49.00
12/09/2004,06:20,1180.00,1180.25,1180.00,1180.25,43,67,110.00
12/09/2004,06:21,1180.00,1180.00,1180.00,1180.00,0,20,20.00
12/09/2004,06:22,1180.00,1180.00,1180.00,1180.00,0,31,31.00
12/09/2004,06:23,1180.00,1180.25,1180.00,1180.25,139,28,167.00
12/09/2004,06:24,1180.00,1180.25,1180.00,1180.25,1,4,5.00
12/09/2004,06:25,1180.00,1180.25,1180.00,1180.25,1,11,12.00
12/09/2004,06:26,1180.25,1180.25,1180.25,1180.25,125,0,125.00
12/09/2004,06:27,1180.50,1180.50,1180.00,1180.25,8,2,10.00
12/09/2004,06:28,1180.25,1180.25,1180.25,1180.25,27,0,27.00
12/09/2004,06:29,1180.25,1180.25,1180.25,1180.25,21,0,21.00
12/09/2004,06:30,1180.25,1180.25,1180.00,1180.25,7,1,8.00
12/09/2004,06:31,1180.25,1180.25,1180.25,1180.25,21,0,21.00
12/09/2004,06:32,1180.25,1180.25,1180.25,1180.25,1,0,1.00
12/09/2004,06:33,1180.25,1180.25,1180.25,1180.25,10,0,10.00
12/09/2004,06:34,1180.25,1180.25,1180.25,1180.25,16,0,16.00
12/09/2004,06:35,1180.25,1180.25,1180.25,1180.25,1,0,1.00
12/09/2004,06:36,1180.25,1180.25,1180.25,1180.25,5,0,5.00
12/09/2004,06:37,1180.25,1180.25,1180.00,1180.00,50,222,272.00
12/09/2004,06:38,1180.00,1180.00,1180.00,1180.00,0,158,158.00
12/09/2004,06:39,1180.00,1180.00,1180.00,1180.00,0,20,20.00
12/09/2004,06:40,1180.00,1180.00,1180.00,1180.00,0,28,28.00
12/09/2004,06:41,1180.00,1180.00,1180.00,1180.00,0,49,49.00
12/09/2004,06:42,1180.00,1180.25,1180.00,1180.00,39,116,155.00
12/09/2004,06:43,1180.00,1180.00,1180.00,1180.00,0,32,32.00
12/09/2004,06:45,1179.75,1180.00,1179.75,1180.00,1,112,113.00
12/09/2004,06:46,1179.75,1179.75,1179.75,1179.75,0,1,1.00
12/09/2004,06:47,1179.75,1179.75,1179.75,1179.75,0,1,1.00
12/09/2004,06:49,1180.00,1180.25,1180.00,1180.25,35,0,35.00
12/09/2004,06:50,1180.00,1180.00,1179.25,1179.25,4,378,382.00
12/09/2004,06:51,1179.25,1179.50,1179.00,1179.50,83,9,92.00
12/09/2004,06:52,1179.25,1179.25,1179.25,1179.25,0,1,1.00
12/09/2004,06:53,1179.50,1179.50,1179.25,1179.25,201,27,228.00
12/09/2004,06:54,1179.25,1179.25,1179.25,1179.25,0,86,86.00
12/09/2004,06:55,1179.25,1179.50,1179.00,1179.50,22,37,59.00
12/09/2004,06:56,1179.00,1179.25,1179.00,1179.25,112,2,114.00
12/09/2004,06:57,1179.25,1179.25,1178.75,1179.00,64,493,557.00
12/09/2004,06:58,1179.00,1179.00,1178.50,1178.75,13,90,103.00
12/09/2004,06:59,1178.50,1179.00,1178.25,1178.75,277,163,440.00
12/09/2004,07:00,1178.75,1179.00,1178.50,1178.75,50,71,121.00
12/09/2004,07:01,1178.75,1178.75,1178.75,1178.75,0,117,117.00
12/09/2004,07:02,1178.75,1179.00,1178.75,1178.75,93,25,118.00
12/09/2004,07:03,1178.75,1179.00,1178.75,1179.00,103,53,156.00
12/09/2004,07:04,1179.00,1179.00,1178.75,1178.75,50,40,90.00
12/09/2004,07:05,1179.00,1179.00,1178.75,1178.75,4,5,9.00
12/09/2004,07:06,1178.75,1179.00,1178.75,1179.00,93,83,176.00
12/09/2004,07:07,1179.00,1179.00,1179.00,1179.00,65,0,65.00
12/09/2004,07:08,1179.00,1179.25,1179.00,1179.25,34,0,34.00
12/09/2004,07:09,1179.00,1179.50,1179.00,1179.25,47,29,76.00
12/09/2004,07:10,1179.25,1179.50,1179.25,1179.50,33,71,104.00
12/09/2004,07:11,1179.25,1179.25,1179.25,1179.25,0,25,25.00
12/09/2004,07:12,1179.50,1179.50,1179.50,1179.50,110,0,110.00
12/09/2004,07:13,1179.50,1179.50,1179.25,1179.25,20,1,21.00
12/09/2004,07:14,1179.25,1179.50,1179.25,1179.50,103,1,104.00
12/09/2004,07:15,1179.25,1179.25,1179.25,1179.25,0,160,160.00
12/09/2004,07:16,1179.00,1179.25,1179.00,1179.25,57,15,72.00
12/09/2004,07:17,1179.25,1179.50,1179.25,1179.25,60,8,68.00
12/09/2004,07:18,1179.25,1179.25,1179.25,1179.25,0,82,82.00
12/09/2004,07:19,1179.25,1179.50,1179.25,1179.50,16,21,37.00
12/09/2004,07:20,1179.25,1179.25,1179.25,1179.25,0,75,75.00
12/09/2004,07:21,1179.25,1179.50,1179.25,1179.25,6,92,98.00
12/09/2004,07:22,1179.25,1179.25,1179.25,1179.25,0,10,10.00
12/09/2004,07:23,1179.25,1179.25,1179.25,1179.25,0,47,47.00
12/09/2004,07:25,1179.25,1179.25,1179.00,1179.00,7,347,354.00
12/09/2004,07:26,1179.00,1179.00,1178.75,1179.00,35,6,41.00
12/09/2004,07:27,1179.25,1179.25,1179.00,1179.00,6,98,104.00
12/09/2004,07:28,1179.25,1179.25,1179.25,1179.25,1,0,1.00
12/09/2004,07:29,1179.00,1179.00,1179.00,1179.00,0,64,64.00
12/09/2004,07:30,1178.75,1178.75,1178.25,1178.25,44,313,357.00
12/09/2004,07:31,1178.25,1178.50,1178.25,1178.25,79,157,236.00
12/09/2004,07:32,1178.50,1178.50,1178.25,1178.25,69,190,259.00
12/09/2004,07:33,1178.25,1178.50,1178.00,1178.50,362,178,540.00
12/09/2004,07:34,1178.25,1178.50,1178.25,1178.50,10,15,25.00
12/09/2004,07:35,1178.25,1178.50,1178.25,1178.50,57,10,67.00
12/09/2004,07:36,1178.50,1178.75,1178.50,1178.75,348,1,349.00
12/09/2004,07:37,1178.75,1178.75,1178.75,1178.75,119,0,119.00
12/09/2004,07:38,1178.75,1179.25,1178.75,1179.00,88,5,93.00
12/09/2004,07:39,1179.00,1179.00,1178.75,1178.75,91,20,111.00
12/09/2004,07:40,1179.00,1179.00,1179.00,1179.00,203,0,203.00
12/09/2004,07:41,1179.00,1179.00,1178.75,1178.75,125,104,229.00
12/09/2004,07:42,1178.75,1179.00,1178.75,1179.00,8,16,24.00
12/09/2004,07:43,1178.75,1178.75,1178.75,1178.75,0,126,126.00
12/09/2004,07:44,1179.00,1179.00,1178.50,1178.75,101,113,214.00
12/09/2004,07:45,1178.75,1179.00,1178.50,1179.00,48,1,49.00
12/09/2004,07:46,1178.75,1178.75,1178.00,1178.25,326,1001,1327.00
12/09/2004,07:47,1178.00,1178.25,1177.25,1177.50,191,988,1179.00
12/09/2004,07:48,1177.50,1177.75,1177.50,1177.75,688,57,745.00
12/09/2004,07:49,1177.75,1177.75,1177.50,1177.75,263,20,283.00
12/09/2004,07:50,1178.00,1178.00,1177.75,1178.00,184,12,196.00
12/09/2004,07:51,1178.25,1178.25,1178.00,1178.00,40,251,291.00
12/09/2004,07:52,1178.00,1178.25,1178.00,1178.00,59,58,117.00
12/09/2004,07:53,1178.00,1178.25,1178.00,1178.25,9,3,12.00
12/09/2004,07:54,1178.25,1178.25,1177.75,1177.75,6,90,96.00
12/09/2004,07:55,1178.00,1178.00,1177.50,1177.75,2,100,102.00
12/09/2004,07:56,1177.75,1178.00,1177.75,1178.00,185,0,185.00
12/09/2004,07:57,1177.75,1177.75,1177.50,1177.50,0,315,315.00
12/09/2004,07:58,1177.25,1177.50,1177.25,1177.50,2,10,12.00
12/09/2004,07:59,1177.50,1177.50,1177.25,1177.50,39,35,74.00
12/09/2004,08:00,1177.50,1177.50,1177.25,1177.50,215,12,227.00
12/09/2004,08:01,1177.75,1177.75,1177.75,1177.75,99,0,99.00
12/09/2004,08:02,1177.75,1177.75,1177.50,1177.50,4,306,310.00
12/09/2004,08:03,1177.50,1178.00,1177.50,1177.75,257,240,497.00
12/09/2004,08:04,1177.75,1178.00,1177.75,1177.75,11,54,65.00
12/09/2004,08:05,1178.00,1178.25,1177.75,1178.25,129,1,130.00
12/09/2004,08:06,1178.00,1178.50,1178.00,1178.25,132,160,292.00
12/09/2004,08:07,1178.25,1178.25,1178.25,1178.25,0,16,16.00
12/09/2004,08:08,1178.25,1178.50,1178.00,1178.25,78,64,142.00
12/09/2004,08:09,1178.00,1178.50,1178.00,1178.25,20,3,23.00
12/09/2004,08:10,1178.50,1178.50,1178.25,1178.50,5,95,100.00
12/09/2004,08:11,1178.25,1178.25,1178.25,1178.25,0,6,6.00
12/09/2004,08:12,1178.25,1178.50,1178.25,1178.25,20,15,35.00
12/09/2004,08:13,1178.25,1178.50,1178.25,1178.50,14,2,16.00
12/09/2004,08:14,1178.50,1178.50,1178.25,1178.25,1,1,2.00
12/09/2004,08:15,1178.25,1178.50,1178.25,1178.50,52,5,57.00
12/09/2004,08:16,1178.50,1178.50,1178.25,1178.50,13,2,15.00
12/09/2004,08:17,1178.50,1178.50,1178.25,1178.25,5,2,7.00
12/09/2004,08:18,1178.25,1178.50,1178.25,1178.50,25,11,36.00
12/09/2004,08:19,1178.50,1178.75,1178.25,1178.50,63,7,70.00
12/09/2004,08:20,1178.50,1178.75,1178.50,1178.50,1,34,35.00
12/09/2004,08:21,1178.50,1178.50,1178.50,1178.50,0,25,25.00
12/09/2004,08:22,1178.50,1178.50,1178.25,1178.50,9,11,20.00
12/09/2004,08:23,1178.50,1178.50,1178.25,1178.25,21,50,71.00
12/09/2004,08:24,1178.25,1178.50,1178.25,1178.50,8,6,14.00
12/09/2004,08:25,1178.25,1178.50,1178.25,1178.50,5,63,68.00
12/09/2004,08:26,1178.25,1178.50,1178.25,1178.50,258,1,259.00
12/09/2004,08:27,1178.50,1178.50,1178.00,1178.25,3,339,342.00
12/09/2004,08:28,1178.25,1178.25,1178.00,1178.00,161,1,162.00
12/09/2004,08:29,1178.25,1178.25,1178.00,1178.25,185,64,249.00
12/09/2004,08:30,1178.00,1178.25,1177.75,1177.75,17,428,445.00
12/09/2004,08:31,1178.00,1178.75,1177.50,1178.00,1153,711,1864.00
12/09/2004,08:32,1178.00,1178.50,1177.75,1178.25,411,307,718.00
12/09/2004,08:33,1178.25,1179.25,1178.25,1179.25,732,159,891.00
12/09/2004,08:34,1179.00,1179.25,1178.50,1178.50,313,542,855.00
12/09/2004,08:35,1178.50,1179.00,1177.50,1177.50,776,958,1734.00
12/09/2004,08:36,1177.50,1178.00,1177.50,1177.75,442,96,538.00
12/09/2004,08:37,1178.00,1178.00,1177.50,1178.00,162,288,450.00
12/09/2004,08:38,1178.00,1178.00,1177.25,1177.50,250,727,977.00
12/09/2004,08:39,1177.50,1178.00,1177.25,1177.75,519,161,680.00
12/09/2004,08:40,1177.75,1178.50,1177.75,1178.25,887,96,983.00
12/09/2004,08:41,1178.25,1178.50,1178.00,1178.25,128,654,782.00
12/09/2004,08:42,1178.25,1178.50,1178.00,1178.50,190,168,358.00
12/09/2004,08:43,1178.50,1178.75,1178.00,1178.50,294,419,713.00
12/09/2004,08:44,1178.25,1178.50,1177.50,1177.75,11,1009,1020.00
12/09/2004,08:45,1177.50,1178.00,1177.50,1177.50,331,172,503.00
12/09/2004,08:46,1177.50,1177.50,1177.00,1177.00,79,785,864.00
12/09/2004,08:47,1177.00,1177.50,1177.00,1177.25,301,277,578.00
12/09/2004,08:48,1177.25,1177.50,1176.75,1177.00,516,1419,1935.00
12/09/2004,08:49,1177.00,1177.25,1176.50,1177.25,830,832,1662.00
12/09/2004,08:50,1177.50,1177.50,1177.00,1177.00,235,164,399.00
12/09/2004,08:51,1177.00,1177.50,1177.00,1177.50,64,78,142.00
12/09/2004,08:52,1177.50,1177.50,1176.75,1177.00,38,199,237.00
12/09/2004,08:53,1177.00,1178.00,1177.00,1177.75,293,46,339.00
12/09/2004,08:54,1177.75,1178.25,1177.75,1178.25,332,35,367.00
12/09/2004,08:55,1178.00,1178.75,1178.00,1178.75,477,438,915.00
12/09/2004,08:56,1178.50,1178.75,1178.25,1178.75,225,161,386.00
12/09/2004,08:57,1178.50,1179.00,1178.50,1178.75,617,79,696.00
12/09/2004,08:58,1178.75,1179.25,1178.00,1178.50,522,575,1097.00
12/09/2004,08:59,1178.25,1178.25,1177.75,1178.00,240,446,686.00
12/09/2004,09:00,1178.00,1178.25,1178.00,1178.00,28,12,40.00
12/09/2004,09:01,1178.00,1179.00,1178.00,1178.75,184,533,717.00
12/09/2004,09:02,1178.75,1179.00,1178.25,1178.50,182,439,621.00
12/09/2004,09:03,1178.25,1178.50,1177.75,1177.75,161,235,396.00
12/09/2004,09:04,1178.00,1179.00,1177.75,1178.75,354,46,400.00
12/09/2004,09:05,1178.50,1178.50,1178.00,1178.00,139,251,390.00
12/09/2004,09:06,1177.75,1178.75,1177.75,1178.75,576,205,781.00
12/09/2004,09:07,1178.50,1179.25,1177.75,1178.00,224,296,520.00
12/09/2004,09:08,1177.75,1177.75,1177.50,1177.50,32,226,258.00
12/09/2004,09:09,1177.25,1177.50,1176.50,1176.75,337,954,1291.00
12/09/2004,09:10,1177.00,1177.75,1176.50,1176.50,515,1067,1582.00
12/09/2004,09:11,1176.50,1176.75,1176.25,1176.50,94,654,748.00
12/09/2004,09:12,1176.50,1177.00,1176.25,1176.25,135,385,520.00
12/09/2004,09:13,1176.25,1176.50,1176.00,1176.00,144,726,870.00
12/09/2004,09:14,1176.00,1176.50,1176.00,1176.25,146,255,401.00
12/09/2004,09:15,1176.50,1176.75,1175.75,1175.75,96,911,1007.00
12/09/2004,09:16,1175.75,1176.00,1174.75,1174.75,396,2325,2721.00
12/09/2004,09:17,1175.00,1175.00,1174.25,1174.50,920,1632,2552.00
12/09/2004,09:18,1174.50,1175.00,1174.50,1175.00,356,240,596.00
12/09/2004,09:19,1174.75,1175.00,1174.50,1174.50,306,354,660.00
12/09/2004,09:20,1174.50,1175.00,1174.50,1175.00,380,67,447.00
12/09/2004,09:21,1175.25,1175.50,1174.75,1175.50,197,265,462.00
12/09/2004,09:22,1175.50,1175.75,1175.25,1175.25,313,457,770.00
12/09/2004,09:23,1175.25,1175.50,1175.25,1175.50,22,86,108.00
12/09/2004,09:24,1175.25,1175.50,1175.00,1175.00,267,182,449.00
12/09/2004,09:25,1175.00,1175.25,1175.00,1175.25,63,18,81.00
12/09/2004,09:26,1175.25,1175.25,1175.00,1175.25,459,88,547.00
12/09/2004,09:27,1175.25,1175.25,1174.75,1175.00,86,142,228.00
12/09/2004,09:28,1175.00,1175.50,1174.50,1175.00,479,364,843.00
12/09/2004,09:29,1174.75,1175.00,1174.75,1174.75,158,278,436.00
12/09/2004,09:30,1175.00,1175.00,1174.50,1174.75,1379,423,1802.00
12/09/2004,09:31,1175.00,1175.00,1174.25,1174.50,37,538,575.00
12/09/2004,09:32,1174.50,1174.75,1174.00,1174.75,154,917,1071.00
12/09/2004,09:33,1174.50,1174.75,1173.50,1174.00,143,1413,1556.00
12/09/2004,09:34,1174.00,1174.50,1173.75,1174.25,172,84,256.00
12/09/2004,09:35,1174.00,1174.25,1173.75,1174.25,138,133,271.00
12/09/2004,09:36,1174.50,1174.50,1174.00,1174.50,43,397,440.00
12/09/2004,09:37,1174.50,1175.00,1174.25,1175.00,439,79,518.00
12/09/2004,09:38,1175.00,1175.25,1174.75,1175.25,326,22,348.00
12/09/2004,09:39,1175.00,1175.25,1174.25,1174.75,100,524,624.00
12/09/2004,09:40,1175.00,1175.00,1174.25,1175.00,94,284,378.00
12/09/2004,09:41,1174.75,1174.75,1174.25,1174.75,224,410,634.00
12/09/2004,09:42,1174.75,1175.00,1174.75,1175.00,248,173,421.00
12/09/2004,09:43,1174.75,1175.75,1174.75,1175.50,308,16,324.00
12/09/2004,09:44,1175.75,1176.00,1175.50,1175.75,726,406,1132.00
12/09/2004,09:45,1175.75,1176.00,1175.50,1175.50,15,401,416.00
12/09/2004,09:46,1175.75,1176.00,1175.25,1176.00,573,226,799.00
12/09/2004,09:47,1175.75,1176.50,1175.75,1176.25,419,180,599.00
12/09/2004,09:48,1176.25,1176.50,1175.25,1175.25,141,161,302.00
12/09/2004,09:49,1175.25,1175.75,1175.25,1175.75,68,40,108.00
12/09/2004,09:50,1175.75,1175.75,1175.50,1175.75,47,31,78.00
12/09/2004,09:51,1176.00,1176.25,1175.75,1176.25,274,80,354.00
12/09/2004,09:52,1176.00,1176.25,1175.75,1176.00,73,36,109.00
12/09/2004,09:53,1175.75,1176.00,1175.75,1175.75,4,61,65.00
12/09/2004,09:54,1175.75,1175.75,1175.50,1175.75,88,55,143.00
12/09/2004,09:55,1175.75,1175.75,1175.50,1175.75,65,3,68.00
12/09/2004,09:56,1175.50,1176.00,1175.50,1176.00,36,27,63.00
12/09/2004,09:57,1175.75,1176.00,1175.25,1175.25,50,461,511.00
12/09/2004,09:58,1175.50,1175.75,1175.25,1175.50,45,50,95.00
12/09/2004,09:59,1175.50,1176.00,1175.50,1175.75,93,22,115.00
12/09/2004,10:00,1175.75,1175.75,1175.50,1175.50,3,1,4.00
12/09/2004,10:01,1175.75,1175.75,1174.75,1174.75,12,254,266.00
12/09/2004,10:02,1174.75,1175.00,1174.75,1174.75,129,109,238.00
12/09/2004,10:03,1174.75,1175.25,1174.50,1175.00,177,128,305.00
12/09/2004,10:04,1175.00,1175.50,1174.75,1175.25,713,291,1004.00
12/09/2004,10:05,1175.25,1175.75,1175.00,1175.50,267,349,616.00
12/09/2004,10:06,1175.50,1176.00,1175.50,1175.75,583,76,659.00
12/09/2004,10:07,1175.75,1175.75,1175.25,1175.50,75,163,238.00
12/09/2004,10:08,1175.50,1175.75,1175.25,1175.75,35,35,70.00
12/09/2004,10:09,1175.75,1176.00,1175.50,1175.75,31,7,38.00
12/09/2004,10:10,1175.75,1176.00,1175.75,1175.75,20,41,61.00
12/09/2004,10:11,1175.75,1176.75,1175.75,1176.25,514,59,573.00
12/09/2004,10:12,1176.50,1176.75,1176.25,1176.50,101,14,115.00
12/09/2004,10:13,1176.50,1176.75,1176.50,1176.75,236,474,710.00
12/09/2004,10:14,1176.75,1176.75,1176.25,1176.25,5,129,134.00
12/09/2004,10:15,1176.50,1177.00,1176.25,1176.75,444,17,461.00
12/09/2004,10:16,1176.75,1177.00,1176.00,1176.00,19,156,175.00
12/09/2004,10:17,1176.00,1176.25,1176.00,1176.25,15,39,54.00
12/09/2004,10:18,1176.25,1176.50,1176.00,1176.00,98,183,281.00
12/09/2004,10:19,1176.25,1176.25,1175.75,1176.25,25,26,51.00
12/09/2004,10:20,1176.25,1176.25,1176.00,1176.25,152,3,155.00
12/09/2004,10:21,1176.00,1176.25,1175.75,1176.00,265,194,459.00
12/09/2004,10:22,1176.25,1176.50,1176.25,1176.50,89,6,95.00
12/09/2004,10:23,1176.50,1176.75,1176.50,1176.50,64,23,87.00
12/09/2004,10:24,1176.50,1176.50,1176.25,1176.50,5,91,96.00
12/09/2004,10:25,1176.50,1177.00,1176.50,1176.75,43,60,103.00
12/09/2004,10:26,1176.75,1177.00,1176.75,1177.00,15,48,63.00
12/09/2004,10:27,1177.00,1177.00,1176.25,1176.25,490,180,670.00
12/09/2004,10:28,1176.25,1176.50,1176.00,1176.25,179,144,323.00
12/09/2004,10:29,1176.25,1176.25,1175.75,1175.75,240,222,462.00
12/09/2004,10:30,1176.00,1176.00,1175.50,1175.75,11,227,238.00
12/09/2004,10:31,1175.75,1176.00,1175.50,1175.50,100,53,153.00
12/09/2004,10:32,1175.75,1176.00,1175.50,1175.75,65,20,85.00
12/09/2004,10:33,1175.75,1176.00,1175.25,1175.25,42,366,408.00
12/09/2004,10:34,1175.25,1175.25,1175.00,1175.25,94,158,252.00
12/09/2004,10:35,1175.50,1176.00,1175.25,1175.75,432,8,440.00
12/09/2004,10:36,1175.50,1176.00,1175.50,1176.00,73,12,85.00
12/09/2004,10:37,1175.75,1176.00,1175.75,1176.00,6,1,7.00
12/09/2004,10:38,1175.75,1176.25,1175.75,1176.00,25,64,89.00
12/09/2004,10:39,1175.75,1176.00,1175.75,1175.75,4,12,16.00
12/09/2004,10:40,1175.75,1176.25,1175.75,1175.75,13,19,32.00
12/09/2004,10:41,1175.75,1176.00,1175.75,1175.75,50,46,96.00
12/09/2004,10:42,1175.75,1176.00,1175.50,1175.75,72,76,148.00
12/09/2004,10:43,1175.75,1176.00,1175.50,1176.00,329,17,346.00
12/09/2004,10:44,1175.75,1176.00,1175.50,1175.75,53,154,207.00
12/09/2004,10:45,1175.75,1176.00,1175.75,1176.00,105,671,776.00
12/09/2004,10:46,1176.00,1176.50,1176.00,1176.25,77,51,128.00
12/09/2004,10:47,1176.25,1176.75,1176.00,1176.75,167,52,219.00
12/09/2004,10:48,1176.75,1176.75,1176.50,1176.50,18,50,68.00
12/09/2004,10:49,1176.50,1176.75,1176.25,1176.50,26,62,88.00
12/09/2004,10:50,1176.25,1177.00,1176.25,1176.75,173,27,200.00
12/09/2004,10:51,1176.75,1177.00,1176.50,1176.75,62,16,78.00
12/09/2004,10:52,1176.75,1177.00,1176.50,1176.75,24,19,43.00
12/09/2004,10:53,1176.75,1176.75,1176.50,1176.75,34,63,97.00
12/09/2004,10:54,1176.75,1176.75,1176.50,1176.50,9,2,11.00
12/09/2004,10:55,1176.50,1176.75,1176.50,1176.75,23,4,27.00
12/09/2004,10:56,1176.75,1177.00,1176.50,1176.75,146,84,230.00
12/09/2004,10:57,1176.75,1176.75,1176.50,1176.50,5,92,97.00
12/09/2004,10:58,1176.75,1176.75,1176.50,1176.50,1,13,14.00
12/09/2004,10:59,1176.50,1176.75,1176.25,1176.75,134,125,259.00
12/09/2004,11:00,1176.75,1176.75,1176.25,1176.25,6,49,55.00
12/09/2004,11:01,1176.50,1176.75,1176.25,1176.75,75,6,81.00
12/09/2004,11:02,1176.75,1177.00,1176.75,1177.00,48,0,48.00
12/09/2004,11:03,1177.00,1177.00,1176.75,1176.75,2,101,103.00
12/09/2004,11:04,1176.75,1177.00,1176.75,1177.00,177,62,239.00
12/09/2004,11:05,1177.00,1177.00,1176.75,1177.00,36,5,41.00
12/09/2004,11:06,1177.00,1177.50,1176.75,1177.25,548,34,582.00
12/09/2004,11:07,1177.50,1177.50,1177.25,1177.25,307,24,331.00
12/09/2004,11:08,1177.25,1177.50,1177.25,1177.50,29,14,43.00
12/09/2004,11:09,1177.25,1177.50,1177.25,1177.25,17,15,32.00
12/09/2004,11:10,1177.25,1177.50,1177.00,1177.00,16,488,504.00
12/09/2004,11:11,1177.00,1177.25,1176.50,1176.75,4,226,230.00
12/09/2004,11:12,1176.75,1176.75,1176.50,1176.50,3,7,10.00
12/09/2004,11:13,1176.50,1176.75,1176.50,1176.50,8,40,48.00
12/09/2004,11:14,1176.50,1176.75,1176.50,1176.75,17,2,19.00
12/09/2004,11:15,1176.75,1176.75,1176.50,1176.50,8,1,9.00
12/09/2004,11:16,1176.75,1177.00,1176.50,1177.00,214,3,217.00
12/09/2004,11:17,1177.00,1177.25,1176.75,1177.00,29,106,135.00
12/09/2004,11:18,1177.25,1177.50,1176.75,1177.25,163,176,339.00
12/09/2004,11:19,1177.25,1177.50,1177.25,1177.25,10,22,32.00
12/09/2004,11:20,1177.25,1178.00,1177.25,1177.75,1448,17,1465.00
12/09/2004,11:21,1177.75,1180.00,1177.75,1180.00,2345,178,2523.00
12/09/2004,11:22,1179.75,1180.75,1179.50,1180.75,1203,1076,2279.00
12/09/2004,11:23,1180.50,1180.75,1180.00,1180.25,736,542,1278.00
12/09/2004,11:24,1180.00,1180.50,1180.00,1180.50,528,99,627.00
12/09/2004,11:25,1180.25,1180.75,1180.25,1180.25,96,66,162.00
12/09/2004,11:26,1180.25,1180.75,1180.00,1180.50,134,151,285.00
12/09/2004,11:27,1180.75,1181.75,1180.50,1181.50,1218,415,1633.00
12/09/2004,11:28,1181.75,1182.25,1181.25,1181.75,1312,323,1635.00
12/09/2004,11:29,1181.75,1182.00,1181.00,1181.00,1452,181,1633.00
12/09/2004,11:30,1181.25,1181.50,1180.75,1180.75,223,308,531.00
12/09/2004,11:31,1181.00,1181.00,1180.50,1180.75,43,299,342.00
12/09/2004,11:32,1181.00,1181.00,1180.75,1181.00,142,11,153.00
12/09/2004,11:33,1181.00,1181.00,1180.75,1180.75,116,20,136.00
12/09/2004,11:34,1181.00,1181.00,1180.50,1180.75,40,99,139.00
12/09/2004,11:35,1180.75,1181.00,1180.75,1181.00,263,13,276.00
12/09/2004,11:36,1181.00,1181.75,1181.00,1181.50,478,150,628.00
12/09/2004,11:37,1181.50,1181.75,1181.50,1181.50,135,116,251.00
12/09/2004,11:38,1181.50,1182.00,1181.50,1182.00,50,13,63.00
12/09/2004,11:39,1182.00,1182.00,1181.50,1181.75,484,56,540.00
12/09/2004,11:40,1181.75,1182.00,1181.75,1181.75,8,95,103.00
12/09/2004,11:41,1181.50,1182.00,1181.50,1181.75,62,5,67.00
12/09/2004,11:42,1181.75,1181.75,1181.50,1181.75,60,11,71.00
12/09/2004,11:43,1181.50,1181.50,1181.25,1181.50,110,610,720.00
12/09/2004,11:44,1181.50,1181.75,1181.25,1181.25,71,473,544.00
12/09/2004,11:45,1181.00,1181.50,1181.00,1181.50,15,13,28.00
12/09/2004,11:46,1181.25,1181.50,1181.25,1181.50,110,221,331.00
12/09/2004,11:47,1181.75,1181.75,1181.25,1181.25,24,21,45.00
12/09/2004,11:48,1181.25,1181.50,1181.25,1181.25,18,32,50.00
12/09/2004,11:49,1181.25,1181.25,1180.75,1181.00,18,180,198.00
12/09/2004,11:50,1181.00,1181.25,1180.75,1181.00,31,33,64.00
12/09/2004,11:51,1180.75,1181.00,1180.75,1181.00,26,13,39.00
12/09/2004,11:52,1181.00,1181.50,1181.00,1181.50,72,29,101.00
12/09/2004,11:53,1181.25,1181.50,1181.00,1181.00,6,45,51.00
12/09/2004,11:54,1181.25,1181.50,1180.75,1181.00,62,372,434.00
12/09/2004,11:55,1181.00,1181.25,1181.00,1181.25,6,48,54.00
12/09/2004,11:56,1181.00,1181.25,1180.75,1181.00,6,152,158.00
12/09/2004,11:57,1181.00,1181.00,1180.75,1181.00,46,4,50.00
12/09/2004,11:58,1181.25,1182.00,1181.00,1181.50,102,47,149.00
12/09/2004,11:59,1181.25,1181.50,1181.00,1181.50,93,4,97.00
12/09/2004,12:00,1181.25,1181.50,1181.25,1181.25,3,43,46.00
12/09/2004,12:01,1181.50,1181.50,1180.75,1180.75,5,207,212.00
12/09/2004,12:02,1180.75,1181.75,1180.75,1181.75,255,9,264.00
12/09/2004,12:03,1181.50,1181.50,1181.00,1181.25,1,144,145.00
12/09/2004,12:04,1181.25,1181.25,1181.00,1181.25,159,4,163.00
12/09/2004,12:05,1181.50,1181.75,1181.25,1181.75,321,1,322.00
12/09/2004,12:06,1181.75,1182.25,1181.50,1182.25,306,9,315.00
12/09/2004,12:07,1182.25,1183.00,1182.00,1182.75,330,150,480.00
12/09/2004,12:08,1183.00,1183.00,1182.75,1183.00,111,39,150.00
12/09/2004,12:09,1182.75,1183.25,1182.50,1182.75,502,238,740.00
12/09/2004,12:10,1182.75,1183.25,1182.50,1183.25,202,26,228.00
12/09/2004,12:11,1183.25,1184.00,1183.25,1184.00,1085,134,1219.00
12/09/2004,12:12,1183.75,1184.25,1183.75,1184.00,268,214,482.00
12/09/2004,12:13,1184.25,1185.50,1184.25,1185.25,1274,428,1702.00
12/09/2004,12:14,1185.00,1185.50,1185.00,1185.50,227,278,505.00
12/09/2004,12:15,1185.25,1185.75,1184.75,1184.75,337,484,821.00
12/09/2004,12:16,1184.75,1185.00,1184.50,1184.75,60,250,310.00
12/09/2004,12:17,1184.75,1185.00,1184.75,1185.00,219,219,438.00
12/09/2004,12:18,1185.00,1185.50,1184.75,1185.25,233,40,273.00
12/09/2004,12:19,1185.25,1185.25,1184.75,1185.25,32,298,330.00
12/09/2004,12:20,1185.00,1185.25,1184.50,1184.75,169,124,293.00
12/09/2004,12:21,1184.75,1185.25,1184.50,1185.00,107,60,167.00
12/09/2004,12:22,1185.00,1185.00,1184.75,1185.00,13,14,27.00
12/09/2004,12:23,1185.00,1185.00,1184.75,1185.00,135,7,142.00
12/09/2004,12:24,1185.00,1186.25,1185.00,1186.00,657,222,879.00
12/09/2004,12:25,1186.25,1186.75,1186.00,1186.50,429,563,992.00
12/09/2004,12:26,1186.50,1186.75,1186.25,1186.25,653,133,786.00
12/09/2004,12:27,1186.25,1186.50,1186.00,1186.25,26,286,312.00
12/09/2004,12:28,1186.00,1186.25,1186.00,1186.25,53,250,303.00
12/09/2004,12:29,1186.00,1186.50,1186.00,1186.50,355,157,512.00
12/09/2004,12:30,1186.50,1186.75,1186.00,1186.00,97,153,250.00
12/09/2004,12:31,1186.25,1186.25,1186.00,1186.00,28,38,66.00
12/09/2004,12:32,1186.25,1186.25,1185.75,1185.75,18,236,254.00
12/09/2004,12:33,1186.00,1186.00,1185.75,1185.75,34,66,100.00
12/09/2004,12:34,1186.00,1186.25,1185.75,1186.00,649,495,1144.00
12/09/2004,12:35,1186.00,1187.00,1186.00,1186.75,208,18,226.00
12/09/2004,12:36,1187.00,1187.00,1186.25,1186.25,83,174,257.00
12/09/2004,12:37,1186.25,1186.25,1186.00,1186.25,33,159,192.00
12/09/2004,12:38,1186.00,1186.25,1186.00,1186.25,455,222,677.00
12/09/2004,12:39,1186.25,1186.50,1186.00,1186.25,78,16,94.00
12/09/2004,12:40,1186.00,1186.25,1185.75,1186.00,110,35,145.00
12/09/2004,12:41,1186.00,1186.25,1185.75,1185.75,75,35,110.00
12/09/2004,12:42,1186.00,1186.00,1185.50,1185.50,138,237,375.00
12/09/2004,12:43,1185.75,1185.75,1185.50,1185.75,103,23,126.00
12/09/2004,12:44,1185.50,1185.75,1185.25,1185.25,40,355,395.00
12/09/2004,12:45,1185.25,1185.50,1185.00,1185.00,25,87,112.00
12/09/2004,12:46,1185.00,1185.50,1185.00,1185.50,539,12,551.00
12/09/2004,12:47,1185.50,1185.75,1185.25,1185.50,120,66,186.00
12/09/2004,12:48,1185.25,1185.50,1185.25,1185.50,4,166,170.00
12/09/2004,12:49,1185.50,1185.50,1185.25,1185.50,114,19,133.00
12/09/2004,12:50,1185.25,1185.25,1184.50,1184.75,48,328,376.00
12/09/2004,12:51,1184.75,1185.25,1184.50,1185.00,244,125,369.00
12/09/2004,12:52,1184.75,1185.00,1184.50,1184.75,12,23,35.00
12/09/2004,12:53,1184.75,1185.00,1184.75,1185.00,5,145,150.00
12/09/2004,12:54,1185.00,1185.00,1184.75,1185.00,341,1,342.00
12/09/2004,12:55,1185.00,1185.00,1184.75,1184.75,3,1,4.00
12/09/2004,12:56,1185.00,1185.00,1184.75,1185.00,41,1,42.00
12/09/2004,12:57,1185.00,1185.25,1184.75,1185.25,171,1,172.00
12/09/2004,12:58,1185.00,1185.25,1185.00,1185.25,16,223,239.00
12/09/2004,12:59,1185.00,1185.75,1185.00,1185.50,330,99,429.00
12/09/2004,13:00,1185.25,1185.75,1185.25,1185.25,12,107,119.00
12/09/2004,13:01,1185.50,1185.75,1185.25,1185.25,28,302,330.00
12/09/2004,13:02,1185.00,1185.25,1184.75,1185.00,15,26,41.00
12/09/2004,13:03,1185.00,1185.00,1184.50,1185.00,59,128,187.00
12/09/2004,13:04,1185.00,1185.00,1184.25,1184.25,15,170,185.00
12/09/2004,13:05,1184.50,1184.50,1183.75,1183.75,9,562,571.00
12/09/2004,13:06,1183.75,1184.00,1183.50,1184.00,177,520,697.00
12/09/2004,13:07,1184.00,1184.25,1183.75,1184.00,49,70,119.00
12/09/2004,13:08,1184.00,1184.25,1184.00,1184.25,33,0,33.00
12/09/2004,13:09,1184.00,1184.25,1184.00,1184.00,7,76,83.00
12/09/2004,13:10,1184.00,1184.00,1184.00,1184.00,0,19,19.00
12/09/2004,13:11,1184.00,1184.00,1183.75,1183.75,4,63,67.00
12/09/2004,13:12,1183.75,1184.00,1183.25,1183.75,125,84,209.00
12/09/2004,13:13,1183.75,1184.00,1183.00,1183.25,111,105,216.00
12/09/2004,13:14,1183.25,1183.25,1182.25,1182.50,63,925,988.00
12/09/2004,13:15,1182.50,1182.75,1182.25,1182.50,173,58,231.00
12/09/2004,13:16,1182.50,1182.75,1182.25,1182.50,77,44,121.00
12/09/2004,13:17,1182.75,1182.75,1182.25,1182.75,346,48,394.00
12/09/2004,13:18,1182.75,1183.00,1182.50,1182.75,28,139,167.00
12/09/2004,13:19,1182.75,1183.00,1182.75,1183.00,21,90,111.00
12/09/2004,13:20,1183.00,1183.25,1182.75,1182.75,127,139,266.00
12/09/2004,13:21,1182.75,1183.00,1182.50,1182.75,9,32,41.00
12/09/2004,13:22,1182.75,1182.75,1182.50,1182.75,24,15,39.00
12/09/2004,13:23,1182.75,1183.00,1182.50,1183.00,214,6,220.00
12/09/2004,13:24,1183.00,1183.25,1182.75,1183.00,12,31,43.00
12/09/2004,13:25,1183.00,1183.00,1182.50,1182.75,17,17,34.00
12/09/2004,13:26,1182.50,1182.75,1182.25,1182.25,8,88,96.00
12/09/2004,13:27,1182.50,1182.75,1182.25,1182.75,228,71,299.00
12/09/2004,13:28,1182.75,1183.25,1182.75,1183.25,77,24,101.00
12/09/2004,13:29,1183.25,1183.25,1182.75,1182.75,14,155,169.00
12/09/2004,13:30,1182.75,1183.00,1182.50,1183.00,116,47,163.00
12/09/2004,13:31,1182.75,1182.75,1182.50,1182.50,1,30,31.00
12/09/2004,13:32,1182.50,1183.00,1182.25,1183.00,60,51,111.00
12/09/2004,13:33,1183.00,1183.50,1183.00,1183.50,181,110,291.00
12/09/2004,13:34,1183.50,1184.25,1183.50,1184.00,194,82,276.00
12/09/2004,13:35,1184.00,1184.25,1183.75,1184.00,14,114,128.00
12/09/2004,13:36,1184.00,1184.00,1183.50,1183.50,19,68,87.00
12/09/2004,13:37,1183.75,1184.00,1183.50,1183.75,32,5,37.00
12/09/2004,13:38,1184.00,1184.00,1183.50,1183.75,7,29,36.00
12/09/2004,13:39,1183.50,1183.75,1183.50,1183.50,1,41,42.00
12/09/2004,13:40,1183.50,1183.75,1183.50,1183.75,16,8,24.00
12/09/2004,13:41,1183.75,1183.75,1183.50,1183.75,32,6,38.00
12/09/2004,13:42,1183.75,1184.25,1183.75,1184.25,50,10,60.00
12/09/2004,13:43,1184.25,1184.25,1184.25,1184.25,60,0,60.00
12/09/2004,13:44,1184.25,1185.00,1184.25,1184.75,210,31,241.00
12/09/2004,13:45,1184.50,1185.25,1184.50,1185.00,384,136,520.00
12/09/2004,13:46,1185.00,1185.00,1184.25,1184.25,5,139,144.00
12/09/2004,13:47,1184.25,1184.75,1184.25,1184.50,131,8,139.00
12/09/2004,13:48,1184.50,1184.75,1184.50,1184.75,4,27,31.00
12/09/2004,13:49,1184.50,1184.50,1184.00,1184.00,0,125,125.00
12/09/2004,13:50,1184.00,1184.50,1183.75,1184.50,70,201,271.00
12/09/2004,13:51,1184.50,1185.00,1184.50,1185.00,131,15,146.00
12/09/2004,13:52,1184.75,1184.75,1184.25,1184.50,12,52,64.00
12/09/2004,13:53,1184.75,1185.75,1184.75,1185.50,278,44,322.00
12/09/2004,13:54,1185.50,1185.75,1185.25,1185.75,61,31,92.00
12/09/2004,13:55,1185.50,1186.25,1185.50,1186.00,138,30,168.00
12/09/2004,13:56,1186.00,1186.75,1186.00,1186.50,112,321,433.00
12/09/2004,13:57,1186.25,1186.75,1186.25,1186.75,104,25,129.00
12/09/2004,13:58,1186.75,1187.00,1186.50,1186.75,340,49,389.00
12/09/2004,13:59,1186.75,1187.00,1186.00,1187.00,176,96,272.00
12/09/2004,14:00,1186.75,1187.50,1186.75,1187.50,435,91,526.00
12/09/2004,14:01,1187.50,1188.25,1187.50,1188.00,394,174,568.00
12/09/2004,14:02,1188.00,1188.00,1187.25,1187.50,44,112,156.00
12/09/2004,14:03,1187.25,1188.00,1187.25,1188.00,332,132,464.00
12/09/2004,14:04,1188.00,1188.50,1187.75,1188.25,225,140,365.00
12/09/2004,14:05,1188.25,1188.75,1188.25,1188.25,126,520,646.00
12/09/2004,14:06,1188.25,1189.00,1188.25,1188.50,177,188,365.00
12/09/2004,14:07,1188.50,1188.75,1188.00,1188.25,212,147,359.00
12/09/2004,14:08,1188.25,1188.50,1188.25,1188.25,146,288,434.00
12/09/2004,14:09,1188.00,1188.25,1187.75,1188.00,403,397,800.00
12/09/2004,14:10,1188.00,1188.25,1188.00,1188.25,21,34,55.00
12/09/2004,14:11,1188.25,1188.25,1188.00,1188.25,20,24,44.00
12/09/2004,14:12,1188.25,1188.50,1188.00,1188.00,245,100,345.00
12/09/2004,14:13,1188.25,1188.75,1188.25,1188.25,160,54,214.00
12/09/2004,14:14,1188.00,1188.75,1188.00,1188.75,130,18,148.00
12/09/2004,14:15,1189.00,1189.50,1188.75,1189.50,504,135,639.00
12/09/2004,14:16,1189.25,1189.75,1189.00,1189.50,574,289,863.00
12/09/2004,14:17,1189.50,1189.75,1189.25,1189.75,162,40,202.00
12/09/2004,14:18,1189.50,1190.00,1189.25,1189.50,85,280,365.00
12/09/2004,14:19,1189.75,1189.75,1189.25,1189.75,74,65,139.00
12/09/2004,14:20,1189.75,1189.75,1189.25,1189.25,175,111,286.00
12/09/2004,14:21,1189.50,1189.75,1189.50,1189.50,6,15,21.00
12/09/2004,14:22,1189.75,1189.75,1189.50,1189.50,59,30,89.00
12/09/2004,14:23,1189.50,1189.75,1189.00,1189.25,152,261,413.00
12/09/2004,14:24,1189.25,1189.25,1188.50,1188.50,32,262,294.00
12/09/2004,14:25,1188.75,1188.75,1188.50,1188.75,108,143,251.00
12/09/2004,14:26,1188.75,1189.00,1188.50,1188.75,250,55,305.00
12/09/2004,14:27,1189.00,1189.00,1188.75,1189.00,135,4,139.00
12/09/2004,14:28,1188.75,1189.00,1188.75,1188.75,1,18,19.00
12/09/2004,14:29,1189.00,1189.00,1188.75,1189.00,154,102,256.00
12/09/2004,14:30,1189.00,1189.75,1188.75,1189.50,344,5,349.00
12/09/2004,14:31,1189.50,1189.75,1189.50,1189.50,2,40,42.00
12/09/2004,14:32,1189.50,1189.75,1189.50,1189.75,21,106,127.00
12/09/2004,14:33,1189.75,1191.50,1189.75,1191.00,1305,548,1853.00
12/09/2004,14:34,1190.75,1191.25,1190.50,1190.50,121,232,353.00
12/09/2004,14:35,1190.50,1191.00,1190.50,1191.00,601,4,605.00
12/09/2004,14:36,1191.25,1191.25,1190.75,1191.00,31,212,243.00
12/09/2004,14:37,1190.75,1191.00,1190.50,1190.50,5,176,181.00
12/09/2004,14:38,1190.50,1190.75,1190.25,1190.50,192,197,389.00
12/09/2004,14:39,1190.50,1190.75,1190.25,1190.25,5,117,122.00
12/09/2004,14:40,1190.25,1190.50,1190.00,1190.25,26,175,201.00
12/09/2004,14:41,1190.00,1190.50,1189.75,1190.00,157,167,324.00
12/09/2004,14:42,1190.00,1190.50,1190.00,1190.00,49,38,87.00
12/09/2004,14:43,1190.25,1190.50,1189.25,1189.25,13,258,271.00
12/09/2004,14:44,1189.25,1189.75,1189.25,1189.75,61,2,63.00
12/09/2004,14:45,1189.75,1190.00,1189.50,1190.00,121,39,160.00
12/09/2004,14:46,1190.00,1190.00,1189.00,1189.50,42,150,192.00
12/09/2004,14:47,1189.25,1189.50,1189.00,1189.50,84,326,410.00
12/09/2004,14:48,1189.50,1189.75,1189.25,1189.25,168,118,286.00
12/09/2004,14:49,1189.25,1189.25,1189.00,1189.25,145,25,170.00
12/09/2004,14:50,1189.25,1189.50,1189.00,1189.00,52,115,167.00
12/09/2004,14:51,1189.00,1189.00,1188.25,1188.50,53,228,281.00
12/09/2004,14:52,1188.50,1189.00,1188.50,1188.75,101,86,187.00
12/09/2004,14:53,1188.75,1189.00,1188.75,1188.75,23,12,35.00
12/09/2004,14:54,1189.00,1189.00,1188.75,1188.75,8,107,115.00
12/09/2004,14:55,1189.00,1189.25,1189.00,1189.00,253,83,336.00
12/09/2004,14:56,1189.00,1189.00,1188.75,1188.75,0,230,230.00
12/09/2004,14:57,1188.75,1189.00,1188.75,1188.75,75,130,205.00
12/09/2004,14:58,1188.75,1189.25,1188.75,1189.25,268,35,303.00
12/09/2004,14:59,1189.50,1189.75,1189.25,1189.50,59,34,93.00
12/09/2004,15:00,1189.50,1190.00,1189.25,1190.00,134,20,154.00
12/09/2004,15:01,1190.00,1190.25,1189.25,1189.75,824,165,989.00
12/09/2004,15:02,1189.50,1189.75,1189.50,1189.50,17,347,364.00
12/09/2004,15:03,1189.50,1190.00,1189.50,1189.50,32,157,189.00
12/09/2004,15:04,1189.75,1189.75,1189.50,1189.50,167,40,207.00
12/09/2004,15:05,1189.75,1190.00,1189.25,1189.25,33,75,108.00
12/09/2004,15:06,1189.25,1189.75,1189.25,1189.75,61,4,65.00
12/09/2004,15:07,1189.50,1189.75,1189.50,1189.75,35,161,196.00
12/09/2004,15:08,1189.75,1190.00,1189.75,1189.75,395,8,403.00
12/09/2004,15:09,1190.00,1190.00,1189.75,1190.00,27,13,40.00
12/09/2004,15:10,1189.75,1190.00,1189.50,1189.75,30,805,835.00
12/09/2004,15:11,1189.50,1189.50,1189.00,1189.25,100,297,397.00
12/09/2004,15:12,1189.25,1189.25,1189.00,1189.25,38,10,48.00
12/09/2004,15:13,1189.00,1189.25,1189.00,1189.00,43,32,75.00
12/09/2004,15:14,1189.25,1189.50,1188.75,1188.75,132,253,385.00
12/09/2004,15:15,1188.50,1189.00,1188.50,1188.75,310,208,518.00
12/09/2004,15:16,1188.75,1188.75,1188.75,1188.75,3,0,3.00
12/09/2004,15:31,1188.50,1189.25,1188.50,1188.75,9,83,92.00
12/09/2004,15:32,1188.75,1189.00,1188.50,1189.00,2,10,12.00
12/09/2004,15:33,1188.50,1188.75,1188.50,1188.75,3,3,6.00
12/09/2004,15:34,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/09/2004,15:35,1188.75,1188.75,1188.75,1188.75,35,0,35.00
12/09/2004,15:36,1188.50,1188.50,1188.50,1188.50,0,3,3.00
12/09/2004,15:37,1188.50,1188.75,1188.50,1188.75,2,1,3.00
12/09/2004,15:38,1189.00,1189.00,1189.00,1189.00,18,0,18.00
12/09/2004,15:39,1189.00,1189.00,1189.00,1189.00,107,0,107.00
12/09/2004,15:40,1189.00,1189.00,1188.75,1188.75,4,6,10.00
12/09/2004,15:41,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/09/2004,15:42,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/09/2004,15:43,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/09/2004,15:44,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/09/2004,15:45,1189.00,1189.00,1189.00,1189.00,16,0,16.00
12/09/2004,15:47,1189.00,1189.00,1188.75,1188.75,1,2,3.00
12/09/2004,15:48,1188.75,1188.75,1188.75,1188.75,0,50,50.00
12/09/2004,15:49,1188.75,1188.75,1188.75,1188.75,0,48,48.00
12/09/2004,15:50,1188.75,1189.00,1188.75,1189.00,8,2,10.00
12/09/2004,15:51,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/09/2004,15:52,1188.75,1188.75,1188.75,1188.75,0,92,92.00
12/09/2004,15:53,1189.25,1189.25,1189.00,1189.00,1,1,2.00
12/09/2004,15:54,1189.25,1189.25,1189.00,1189.25,2,1,3.00
12/09/2004,15:59,1189.50,1189.50,1189.50,1189.50,1,0,1.00
12/09/2004,16:00,1189.50,1189.50,1189.25,1189.25,1,1,2.00
12/09/2004,17:01,1189.00,1189.00,1188.75,1188.75,0,21,21.00
12/09/2004,17:02,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/09/2004,17:04,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/09/2004,17:05,1189.00,1189.00,1188.75,1188.75,1,9,10.00
12/09/2004,17:06,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/09/2004,17:07,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/09/2004,17:09,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/09/2004,17:10,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/09/2004,17:11,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/09/2004,17:14,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/09/2004,17:15,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/09/2004,17:17,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/09/2004,17:18,1189.25,1189.25,1189.00,1189.00,1,1,2.00
12/09/2004,17:21,1189.00,1189.00,1188.75,1188.75,0,7,7.00
12/09/2004,17:22,1189.00,1189.00,1189.00,1189.00,2,0,2.00
12/09/2004,17:30,1188.75,1189.00,1188.75,1189.00,1,1,2.00
12/09/2004,17:33,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/09/2004,17:36,1189.25,1189.25,1189.25,1189.25,1,0,1.00
12/09/2004,17:40,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/09/2004,17:44,1189.00,1189.00,1189.00,1189.00,0,3,3.00
12/09/2004,17:45,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/09/2004,17:46,1189.00,1189.00,1189.00,1189.00,0,20,20.00
12/09/2004,17:49,1188.75,1188.75,1188.75,1188.75,0,5,5.00
12/09/2004,17:50,1188.75,1189.25,1188.75,1189.25,2,1,3.00
12/09/2004,17:51,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/09/2004,17:54,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/09/2004,17:55,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/09/2004,17:56,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/09/2004,17:58,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/09/2004,17:59,1188.75,1188.75,1188.75,1188.75,0,1,1.00
12/09/2004,18:00,1189.00,1189.00,1188.75,1188.75,1,1,2.00
12/09/2004,18:03,1188.75,1188.75,1188.50,1188.50,0,99,99.00
12/09/2004,18:06,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/09/2004,18:07,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/09/2004,18:10,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/09/2004,18:14,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/09/2004,18:15,1188.50,1188.50,1188.50,1188.50,0,5,5.00
12/09/2004,18:23,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/09/2004,18:26,1188.75,1188.75,1188.75,1188.75,2,0,2.00
12/09/2004,18:32,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/09/2004,18:38,1188.75,1188.75,1188.75,1188.75,0,2,2.00
12/09/2004,18:44,1188.50,1188.50,1188.50,1188.50,0,50,50.00
12/09/2004,18:46,1188.50,1188.50,1188.25,1188.25,0,2,2.00
12/09/2004,18:47,1188.25,1188.25,1188.25,1188.25,0,4,4.00
12/09/2004,18:49,1188.50,1188.50,1188.25,1188.25,1,2,3.00
12/09/2004,18:51,1188.50,1188.50,1188.50,1188.50,13,0,13.00
12/09/2004,19:03,1188.50,1188.50,1188.50,1188.50,35,0,35.00
12/09/2004,19:04,1188.50,1188.50,1188.50,1188.50,5,0,5.00
12/09/2004,19:05,1188.50,1188.50,1188.50,1188.50,46,0,46.00
12/09/2004,19:06,1188.50,1188.50,1188.50,1188.50,96,0,96.00
12/09/2004,19:15,1188.50,1188.50,1188.50,1188.50,2,0,2.00
12/09/2004,19:20,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/09/2004,19:24,1188.50,1188.50,1188.50,1188.50,4,0,4.00
12/09/2004,19:26,1188.50,1188.50,1188.50,1188.50,4,0,4.00
12/09/2004,19:28,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/09/2004,19:36,1188.25,1188.25,1188.25,1188.25,0,5,5.00
12/09/2004,19:39,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/09/2004,19:47,1188.50,1188.75,1188.25,1188.25,23,1,24.00
12/09/2004,19:53,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/09/2004,19:56,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/09/2004,20:06,1188.50,1188.50,1188.50,1188.50,1,0,1.00
12/09/2004,20:12,1188.50,1188.50,1188.50,1188.50,3,0,3.00
12/09/2004,20:30,1189.00,1189.00,1189.00,1189.00,3,0,3.00
12/09/2004,20:33,1188.75,1188.75,1188.75,1188.75,0,3,3.00
12/09/2004,20:36,1188.50,1188.50,1188.50,1188.50,0,5,5.00
12/09/2004,20:38,1188.50,1188.50,1188.50,1188.50,0,5,5.00
12/09/2004,20:39,1188.50,1188.50,1188.50,1188.50,0,3,3.00
12/09/2004,20:44,1188.25,1188.25,1188.25,1188.25,0,10,10.00
12/09/2004,20:47,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/09/2004,20:48,1188.25,1188.25,1188.25,1188.25,0,9,9.00
12/09/2004,20:52,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/09/2004,20:56,1188.00,1188.00,1188.00,1188.00,0,5,5.00
12/09/2004,20:57,1188.00,1188.00,1188.00,1188.00,0,18,18.00
12/09/2004,20:59,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/09/2004,21:00,1188.00,1188.00,1188.00,1188.00,0,10,10.00
12/09/2004,21:01,1188.00,1188.00,1188.00,1188.00,0,1,1.00
12/09/2004,21:02,1188.00,1188.00,1188.00,1188.00,0,2,2.00
12/09/2004,21:12,1188.25,1188.25,1188.25,1188.25,5,0,5.00
12/09/2004,21:14,1188.50,1188.50,1188.50,1188.50,19,0,19.00
12/09/2004,21:16,1188.50,1188.50,1188.50,1188.50,14,0,14.00
12/09/2004,21:17,1188.25,1188.25,1188.25,1188.25,0,8,8.00
12/09/2004,21:18,1188.25,1188.25,1188.25,1188.25,0,2,2.00
12/09/2004,21:24,1188.00,1188.00,1188.00,1188.00,0,50,50.00
12/09/2004,21:26,1188.00,1188.00,1188.00,1188.00,0,4,4.00
12/09/2004,21:28,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/09/2004,21:35,1188.00,1188.00,1188.00,1188.00,0,2,2.00
12/09/2004,21:39,1188.25,1188.25,1188.25,1188.25,28,0,28.00
12/09/2004,21:40,1188.25,1188.25,1188.25,1188.25,24,0,24.00
12/09/2004,21:44,1188.25,1188.25,1188.25,1188.25,2,0,2.00
12/09/2004,21:53,1188.25,1188.25,1188.25,1188.25,25,0,25.00
12/09/2004,21:55,1188.50,1188.50,1188.50,1188.50,25,0,25.00
12/09/2004,21:56,1188.50,1188.50,1188.50,1188.50,5,0,5.00
12/09/2004,22:00,1189.00,1189.00,1189.00,1189.00,1,0,1.00
12/09/2004,22:07,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/09/2004,22:11,1188.75,1188.75,1188.75,1188.75,10,0,10.00
12/09/2004,22:12,1188.50,1188.50,1188.50,1188.50,0,4,4.00
12/09/2004,22:14,1188.75,1188.75,1188.75,1188.75,1,0,1.00
12/09/2004,22:20,1188.50,1188.50,1188.50,1188.50,0,2,2.00
12/09/2004,22:21,1188.25,1188.25,1188.25,1188.25,0,25,25.00
12/09/2004,22:24,1188.00,1188.00,1188.00,1188.00,0,1,1.00
12/09/2004,22:29,1188.00,1188.00,1188.00,1188.00,0,14,14.00
12/09/2004,22:32,1188.00,1188.00,1188.00,1188.00,0,4,4.00
12/09/2004,22:34,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/09/2004,22:41,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/09/2004,22:44,1188.25,1188.25,1188.25,1188.25,23,0,23.00
12/09/2004,22:53,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/09/2004,22:59,1188.00,1188.00,1188.00,1188.00,0,26,26.00
12/09/2004,23:00,1188.00,1188.00,1188.00,1188.00,0,101,101.00
12/09/2004,23:20,1188.00,1188.00,1188.00,1188.00,0,1,1.00
12/09/2004,23:25,1188.00,1188.00,1188.00,1188.00,0,1,1.00
12/09/2004,23:35,1188.00,1188.00,1188.00,1188.00,0,3,3.00
12/09/2004,23:39,1188.00,1188.00,1188.00,1188.00,0,2,2.00
12/09/2004,23:47,1188.00,1188.00,1188.00,1188.00,0,5,5.00
12/09/2004,23:48,1188.00,1188.00,1188.00,1188.00,0,5,5.00
12/09/2004,23:49,1188.00,1188.00,1188.00,1188.00,0,6,6.00
12/09/2004,23:54,1188.25,1188.25,1188.25,1188.25,70,0,70.00
12/09/2004,23:56,1188.25,1188.25,1188.25,1188.25,15,0,15.00
12/10/2004,00:02,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/10/2004,00:06,1188.00,1188.00,1188.00,1188.00,0,5,5.00
12/10/2004,00:10,1187.75,1187.75,1187.50,1187.50,0,45,45.00
12/10/2004,00:12,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/10/2004,00:14,1187.50,1187.50,1187.50,1187.50,0,5,5.00
12/10/2004,00:21,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/10/2004,00:24,1187.75,1187.75,1187.75,1187.75,1,0,1.00
12/10/2004,00:31,1187.75,1187.75,1187.75,1187.75,7,0,7.00
12/10/2004,00:35,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/10/2004,01:02,1187.50,1187.50,1187.50,1187.50,0,2,2.00
12/10/2004,01:05,1187.50,1187.50,1187.50,1187.50,0,6,6.00
12/10/2004,01:09,1187.75,1187.75,1187.50,1187.50,1,5,6.00
12/10/2004,01:16,1187.75,1187.75,1187.75,1187.75,5,0,5.00
12/10/2004,01:17,1187.75,1187.75,1187.75,1187.75,6,0,6.00
12/10/2004,01:20,1187.50,1187.50,1187.50,1187.50,0,1,1.00
12/10/2004,01:22,1188.00,1188.00,1188.00,1188.00,5,0,5.00
12/10/2004,01:26,1188.00,1188.00,1187.75,1187.75,2,1,3.00
12/10/2004,01:28,1188.00,1188.00,1188.00,1188.00,1,0,1.00
12/10/2004,01:30,1188.00,1188.00,1188.00,1188.00,31,0,31.00
12/10/2004,01:31,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/10/2004,01:38,1188.00,1188.00,1188.00,1188.00,0,25,25.00
12/10/2004,01:39,1187.75,1187.75,1187.75,1187.75,0,10,10.00
12/10/2004,01:40,1187.75,1187.75,1187.75,1187.75,0,2,2.00
12/10/2004,01:42,1188.00,1188.00,1188.00,1188.00,5,0,5.00
12/10/2004,01:48,1188.00,1188.25,1188.00,1188.25,2,0,2.00
12/10/2004,01:50,1188.00,1188.00,1188.00,1188.00,0,5,5.00
12/10/2004,01:53,1188.00,1188.00,1188.00,1188.00,0,5,5.00
12/10/2004,01:54,1188.00,1188.00,1188.00,1188.00,0,8,8.00
12/10/2004,01:55,1188.00,1188.00,1188.00,1188.00,0,9,9.00
12/10/2004,01:56,1188.00,1188.00,1188.00,1188.00,0,31,31.00
12/10/2004,01:57,1187.75,1187.75,1187.75,1187.75,0,1,1.00
12/10/2004,01:58,1188.00,1188.00,1188.00,1188.00,5,0,5.00
12/10/2004,01:59,1188.00,1188.00,1187.75,1187.75,3,2,5.00
12/10/2004,02:00,1188.00,1188.00,1188.00,1188.00,45,0,45.00
12/10/2004,02:01,1188.00,1188.25,1187.50,1187.75,48,83,131.00
12/10/2004,02:02,1187.75,1188.25,1187.50,1188.00,185,33,218.00
12/10/2004,02:03,1188.00,1188.25,1187.75,1188.00,68,57,125.00
12/10/2004,02:04,1188.00,1188.00,1187.75,1188.00,56,12,68.00
12/10/2004,02:06,1187.75,1187.75,1187.75,1187.75,0,12,12.00
12/10/2004,02:07,1187.75,1187.75,1187.75,1187.75,0,49,49.00
12/10/2004,02:08,1187.75,1187.75,1187.75,1187.75,0,65,65.00
12/10/2004,02:10,1187.50,1187.50,1187.25,1187.25,2,212,214.00
12/10/2004,02:11,1187.25,1187.50,1187.25,1187.50,18,2,20.00
12/10/2004,02:12,1187.25,1187.50,1187.25,1187.50,3,2,5.00
12/10/2004,02:13,1187.50,1187.50,1187.50,1187.50,51,0,51.00
12/10/2004,02:14,1187.50,1187.75,1187.25,1187.25,2,118,120.00
12/10/2004,02:15,1187.25,1187.50,1187.00,1187.00,10,151,161.00
12/10/2004,02:16,1187.00,1187.00,1187.00,1187.00,0,207,207.00
12/10/2004,02:17,1187.00,1187.00,1186.75,1187.00,49,97,146.00
12/10/2004,02:18,1187.00,1187.00,1186.75,1187.00,52,1,53.00
12/10/2004,02:20,1186.75,1187.00,1186.75,1187.00,98,2,100.00
12/10/2004,02:21,1187.00,1187.25,1187.00,1187.25,51,0,51.00
12/10/2004,02:22,1187.25,1187.25,1187.25,1187.25,49,0,49.00
12/10/2004,02:23,1187.00,1187.00,1187.00,1187.00,0,83,83.00
12/10/2004,02:24,1186.75,1186.75,1186.75,1186.75,0,310,310.00
12/10/2004,02:25,1186.75,1187.00,1186.50,1187.00,37,25,62.00
12/10/2004,02:26,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,02:27,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,02:28,1187.00,1187.00,1187.00,1187.00,1,0,1.00
12/10/2004,02:29,1187.00,1187.00,1187.00,1187.00,104,0,104.00
12/10/2004,02:30,1187.00,1187.50,1187.00,1187.50,121,0,121.00
12/10/2004,02:31,1187.75,1187.75,1187.00,1187.50,106,13,119.00
12/10/2004,02:32,1187.75,1187.75,1187.25,1187.25,15,5,20.00
12/10/2004,02:34,1187.25,1187.25,1187.25,1187.25,0,10,10.00
12/10/2004,02:36,1187.25,1187.25,1187.00,1187.00,0,5,5.00
12/10/2004,02:37,1187.25,1187.25,1187.00,1187.00,3,2,5.00
12/10/2004,02:38,1187.00,1187.00,1187.00,1187.00,0,2,2.00
12/10/2004,02:39,1187.25,1187.25,1187.25,1187.25,1,0,1.00
12/10/2004,02:40,1187.25,1187.25,1187.25,1187.25,25,0,25.00
12/10/2004,02:41,1187.50,1187.50,1187.50,1187.50,75,0,75.00
12/10/2004,02:42,1187.75,1187.75,1187.50,1187.50,11,2,13.00
12/10/2004,02:43,1187.25,1187.50,1187.00,1187.00,2,41,43.00
12/10/2004,02:44,1187.00,1187.00,1187.00,1187.00,0,2,2.00
12/10/2004,02:46,1187.25,1187.25,1187.25,1187.25,1,0,1.00
12/10/2004,02:47,1187.25,1187.50,1187.25,1187.25,2,2,4.00
12/10/2004,02:48,1187.00,1187.00,1187.00,1187.00,0,59,59.00
12/10/2004,02:49,1186.75,1186.75,1186.75,1186.75,0,2,2.00
12/10/2004,02:50,1186.75,1187.00,1186.75,1187.00,6,26,32.00
12/10/2004,02:51,1187.00,1187.00,1187.00,1187.00,14,0,14.00
12/10/2004,02:52,1187.00,1187.00,1187.00,1187.00,1,0,1.00
12/10/2004,02:53,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,02:55,1187.00,1187.00,1187.00,1187.00,2,0,2.00
12/10/2004,02:56,1187.00,1187.00,1187.00,1187.00,1,0,1.00
12/10/2004,03:02,1186.75,1186.75,1186.75,1186.75,0,44,44.00
12/10/2004,03:03,1186.75,1186.75,1186.75,1186.75,0,37,37.00
12/10/2004,03:04,1186.75,1186.75,1186.75,1186.75,0,40,40.00
12/10/2004,03:05,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,03:06,1186.75,1186.75,1186.75,1186.75,0,10,10.00
12/10/2004,03:08,1186.75,1186.75,1186.50,1186.50,0,4,4.00
12/10/2004,03:09,1186.75,1186.75,1186.75,1186.75,1,0,1.00
12/10/2004,03:10,1186.75,1186.75,1186.75,1186.75,22,0,22.00
12/10/2004,03:11,1186.50,1186.50,1186.50,1186.50,0,50,50.00
12/10/2004,03:12,1186.50,1186.50,1186.25,1186.25,0,5,5.00
12/10/2004,03:13,1186.25,1186.50,1186.25,1186.50,1,7,8.00
12/10/2004,03:14,1186.50,1186.50,1186.50,1186.50,1,0,1.00
12/10/2004,03:15,1186.50,1186.50,1186.50,1186.50,10,0,10.00
12/10/2004,03:16,1186.50,1186.50,1186.00,1186.00,10,50,60.00
12/10/2004,03:17,1186.00,1186.00,1186.00,1186.00,0,3,3.00
12/10/2004,03:18,1186.00,1186.25,1186.00,1186.25,7,5,12.00
12/10/2004,03:19,1186.25,1186.25,1186.25,1186.25,3,0,3.00
12/10/2004,03:20,1186.25,1186.25,1186.25,1186.25,8,0,8.00
12/10/2004,03:22,1186.25,1186.25,1186.25,1186.25,33,0,33.00
12/10/2004,03:23,1186.50,1186.50,1186.50,1186.50,1,0,1.00
12/10/2004,03:24,1186.25,1186.25,1186.00,1186.00,0,50,50.00
12/10/2004,03:25,1185.75,1185.75,1185.50,1185.50,0,48,48.00
12/10/2004,03:27,1185.50,1185.75,1185.50,1185.75,10,46,56.00
12/10/2004,03:28,1185.75,1185.75,1185.50,1185.50,3,1,4.00
12/10/2004,03:29,1185.50,1185.50,1185.50,1185.50,0,82,82.00
12/10/2004,03:31,1185.25,1185.25,1185.25,1185.25,0,3,3.00
12/10/2004,03:32,1185.50,1185.50,1185.50,1185.50,26,0,26.00
12/10/2004,03:33,1185.25,1185.75,1185.25,1185.75,6,52,58.00
12/10/2004,03:34,1185.50,1185.75,1185.50,1185.75,31,1,32.00
12/10/2004,03:36,1185.75,1185.75,1185.50,1185.50,18,8,26.00
12/10/2004,03:37,1185.75,1185.75,1185.75,1185.75,30,0,30.00
12/10/2004,03:42,1186.00,1186.25,1186.00,1186.25,46,0,46.00
12/10/2004,03:43,1186.25,1186.25,1186.25,1186.25,2,0,2.00
12/10/2004,03:44,1186.25,1186.25,1186.25,1186.25,1,0,1.00
12/10/2004,03:46,1186.00,1186.25,1186.00,1186.25,10,25,35.00
12/10/2004,03:48,1186.25,1186.50,1186.25,1186.50,3,0,3.00
12/10/2004,03:49,1186.25,1186.25,1186.25,1186.25,0,21,21.00
12/10/2004,03:50,1186.00,1186.00,1186.00,1186.00,0,8,8.00
12/10/2004,03:51,1186.00,1186.00,1185.75,1185.75,0,4,4.00
12/10/2004,03:52,1185.75,1185.75,1185.50,1185.50,0,29,29.00
12/10/2004,03:53,1185.50,1185.50,1185.50,1185.50,0,2,2.00
12/10/2004,03:56,1186.00,1186.00,1186.00,1186.00,30,0,30.00
12/10/2004,03:57,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,03:58,1186.25,1186.25,1186.00,1186.00,1,1,2.00
12/10/2004,03:59,1186.25,1186.25,1186.25,1186.25,7,0,7.00
12/10/2004,04:00,1186.50,1186.50,1186.50,1186.50,6,0,6.00
12/10/2004,04:01,1186.75,1187.00,1186.75,1187.00,10,0,10.00
12/10/2004,04:03,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,04:04,1187.00,1187.25,1186.75,1187.25,13,3,16.00
12/10/2004,04:06,1187.00,1187.00,1186.75,1186.75,0,12,12.00
12/10/2004,04:09,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,04:10,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,04:11,1186.75,1186.75,1186.50,1186.50,0,13,13.00
12/10/2004,04:13,1186.75,1186.75,1186.75,1186.75,1,0,1.00
12/10/2004,04:14,1186.75,1186.75,1186.75,1186.75,66,0,66.00
12/10/2004,04:15,1186.75,1186.75,1186.75,1186.75,20,0,20.00
12/10/2004,04:16,1186.75,1186.75,1186.75,1186.75,1,0,1.00
12/10/2004,04:18,1186.75,1186.75,1186.75,1186.75,65,0,65.00
12/10/2004,04:19,1186.75,1187.00,1186.75,1187.00,23,0,23.00
12/10/2004,04:20,1187.00,1187.00,1187.00,1187.00,5,0,5.00
12/10/2004,04:21,1186.75,1186.75,1186.75,1186.75,0,5,5.00
12/10/2004,04:22,1186.75,1186.75,1186.75,1186.75,0,5,5.00
12/10/2004,04:23,1186.75,1187.00,1186.75,1186.75,1,20,21.00
12/10/2004,04:24,1186.75,1186.75,1186.75,1186.75,0,56,56.00
12/10/2004,04:25,1186.50,1186.50,1186.50,1186.50,0,3,3.00
12/10/2004,04:28,1186.75,1186.75,1186.75,1186.75,5,0,5.00
12/10/2004,04:29,1187.00,1187.00,1186.75,1186.75,10,26,36.00
12/10/2004,04:30,1186.75,1186.75,1186.75,1186.75,0,27,27.00
12/10/2004,04:32,1186.75,1186.75,1186.75,1186.75,0,1,1.00
12/10/2004,04:33,1186.75,1186.75,1186.50,1186.50,0,28,28.00
12/10/2004,04:38,1186.75,1186.75,1186.50,1186.50,6,6,12.00
12/10/2004,04:41,1186.50,1186.50,1186.50,1186.50,0,3,3.00
12/10/2004,04:42,1186.50,1186.50,1186.50,1186.50,0,19,19.00
12/10/2004,04:43,1186.75,1186.75,1186.75,1186.75,7,0,7.00
12/10/2004,04:45,1186.75,1186.75,1186.75,1186.75,2,0,2.00
12/10/2004,04:46,1186.75,1186.75,1186.50,1186.50,1,8,9.00
12/10/2004,04:47,1186.50,1186.50,1186.50,1186.50,0,1,1.00
12/10/2004,04:48,1186.50,1186.50,1186.25,1186.50,6,45,51.00
12/10/2004,04:49,1186.50,1186.50,1186.50,1186.50,1,0,1.00
12/10/2004,04:50,1186.50,1186.50,1186.50,1186.50,59,0,59.00
12/10/2004,04:51,1186.50,1186.50,1186.50,1186.50,1,0,1.00
12/10/2004,04:52,1186.25,1186.50,1186.25,1186.50,1,2,3.00
12/10/2004,04:53,1186.25,1186.25,1186.25,1186.25,0,5,5.00
12/10/2004,04:55,1186.75,1186.75,1186.50,1186.50,15,1,16.00
12/10/2004,04:56,1186.50,1186.50,1186.50,1186.50,0,55,55.00
12/10/2004,04:58,1186.75,1186.75,1186.75,1186.75,1,0,1.00
12/10/2004,05:00,1186.50,1186.50,1186.50,1186.50,0,51,51.00
12/10/2004,05:01,1186.50,1186.50,1186.50,1186.50,0,1,1.00
12/10/2004,05:03,1186.50,1186.50,1186.50,1186.50,0,2,2.00
12/10/2004,05:05,1186.25,1186.25,1186.25,1186.25,0,1,1.00
12/10/2004,05:07,1186.25,1186.25,1186.25,1186.25,0,2,2.00
12/10/2004,05:08,1186.25,1186.50,1186.25,1186.50,1,1,2.00
12/10/2004,05:10,1186.25,1186.25,1186.00,1186.00,0,16,16.00
12/10/2004,05:11,1186.00,1186.00,1186.00,1186.00,0,44,44.00
12/10/2004,05:13,1186.00,1186.00,1186.00,1186.00,0,1,1.00
12/10/2004,05:14,1186.00,1186.00,1185.50,1185.50,0,303,303.00
12/10/2004,05:15,1185.75,1186.00,1185.75,1186.00,32,1,33.00
12/10/2004,05:17,1185.75,1185.75,1185.75,1185.75,0,42,42.00
12/10/2004,05:19,1185.75,1185.75,1185.75,1185.75,0,3,3.00
12/10/2004,05:20,1185.75,1185.75,1185.75,1185.75,0,1,1.00
12/10/2004,05:22,1185.50,1185.50,1185.50,1185.50,0,46,46.00
12/10/2004,05:23,1185.25,1185.50,1185.25,1185.50,13,2,15.00
12/10/2004,05:24,1185.75,1186.00,1185.75,1186.00,12,0,12.00
12/10/2004,05:25,1186.00,1186.00,1185.75,1185.75,1,51,52.00
12/10/2004,05:26,1185.75,1185.75,1185.50,1185.50,0,4,4.00
12/10/2004,05:27,1185.75,1185.75,1185.75,1185.75,50,0,50.00
12/10/2004,05:28,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,05:29,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,05:30,1185.75,1185.75,1185.75,1185.75,0,2,2.00
12/10/2004,05:32,1185.50,1185.75,1185.50,1185.75,1,3,4.00
12/10/2004,05:33,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,05:34,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,05:36,1185.75,1185.75,1185.75,1185.75,0,1,1.00
12/10/2004,05:38,1185.75,1185.75,1185.75,1185.75,0,2,2.00
12/10/2004,05:42,1185.75,1185.75,1185.75,1185.75,0,1,1.00
12/10/2004,05:43,1185.75,1185.75,1185.75,1185.75,0,1,1.00
12/10/2004,05:45,1186.00,1186.00,1186.00,1186.00,50,0,50.00
12/10/2004,05:47,1186.00,1186.50,1186.00,1186.50,52,0,52.00
12/10/2004,05:48,1186.75,1187.00,1186.50,1186.50,3,20,23.00
12/10/2004,05:49,1186.50,1186.50,1186.50,1186.50,0,1,1.00
12/10/2004,05:50,1186.25,1186.25,1186.25,1186.25,0,2,2.00
12/10/2004,05:51,1186.25,1186.25,1186.25,1186.25,0,1,1.00
12/10/2004,05:52,1186.25,1186.25,1186.25,1186.25,0,1,1.00
12/10/2004,05:53,1186.50,1186.50,1186.50,1186.50,6,0,6.00
12/10/2004,05:54,1186.50,1186.50,1186.50,1186.50,23,0,23.00
12/10/2004,05:56,1186.75,1186.75,1186.75,1186.75,3,0,3.00
12/10/2004,05:58,1186.75,1186.75,1186.75,1186.75,4,0,4.00
12/10/2004,05:59,1186.75,1187.00,1186.75,1187.00,3,0,3.00
12/10/2004,06:00,1186.75,1187.00,1186.75,1187.00,3,2,5.00
12/10/2004,06:01,1186.75,1186.75,1186.50,1186.50,0,11,11.00
12/10/2004,06:02,1186.50,1186.50,1186.50,1186.50,0,3,3.00
12/10/2004,06:03,1186.25,1186.25,1186.25,1186.25,0,53,53.00
12/10/2004,06:04,1186.25,1186.25,1186.25,1186.25,0,1,1.00
12/10/2004,06:05,1186.25,1186.25,1186.25,1186.25,0,3,3.00
12/10/2004,06:07,1186.25,1186.25,1186.25,1186.25,0,2,2.00
12/10/2004,06:08,1186.50,1186.50,1186.50,1186.50,4,0,4.00
12/10/2004,06:11,1186.25,1186.25,1186.25,1186.25,0,53,53.00
12/10/2004,06:13,1186.25,1186.25,1186.25,1186.25,0,3,3.00
12/10/2004,06:16,1186.50,1186.50,1186.50,1186.50,1,0,1.00
12/10/2004,06:17,1186.25,1186.25,1186.25,1186.25,0,6,6.00
12/10/2004,06:22,1186.25,1186.25,1186.25,1186.25,0,1,1.00
12/10/2004,06:24,1186.25,1186.25,1186.25,1186.25,0,9,9.00
12/10/2004,06:26,1186.25,1186.25,1186.25,1186.25,0,17,17.00
12/10/2004,06:30,1186.25,1186.25,1186.25,1186.25,0,2,2.00
12/10/2004,06:31,1186.00,1186.00,1185.75,1185.75,0,17,17.00
12/10/2004,06:32,1186.00,1186.00,1185.75,1186.00,41,3,44.00
12/10/2004,06:34,1185.75,1185.75,1185.75,1185.75,0,1,1.00
12/10/2004,06:35,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,06:36,1186.00,1186.00,1185.75,1186.00,201,1,202.00
12/10/2004,06:37,1186.00,1186.00,1185.75,1185.75,1,1,2.00
12/10/2004,06:38,1186.00,1186.00,1186.00,1186.00,100,0,100.00
12/10/2004,06:39,1185.75,1186.50,1185.75,1186.00,200,130,330.00
12/10/2004,06:41,1186.00,1186.00,1185.75,1185.75,0,163,163.00
12/10/2004,06:42,1185.75,1185.75,1185.75,1185.75,0,96,96.00
12/10/2004,06:44,1185.50,1185.50,1185.50,1185.50,0,13,13.00
12/10/2004,06:46,1185.50,1185.50,1185.50,1185.50,0,2,2.00
12/10/2004,06:47,1185.50,1185.75,1185.50,1185.75,1,3,4.00
12/10/2004,06:49,1185.75,1186.00,1185.75,1186.00,6,0,6.00
12/10/2004,06:52,1185.75,1185.75,1185.75,1185.75,0,21,21.00
12/10/2004,06:53,1185.75,1185.75,1185.75,1185.75,0,1,1.00
12/10/2004,06:55,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,06:56,1186.00,1186.00,1186.00,1186.00,13,0,13.00
12/10/2004,06:57,1186.25,1186.25,1186.25,1186.25,1,0,1.00
12/10/2004,06:58,1186.00,1186.00,1186.00,1186.00,0,10,10.00
12/10/2004,06:59,1186.00,1186.25,1186.00,1186.00,44,41,85.00
12/10/2004,07:00,1186.00,1186.00,1186.00,1186.00,0,3,3.00
12/10/2004,07:01,1186.00,1186.25,1186.00,1186.25,1,3,4.00
12/10/2004,07:02,1186.25,1186.25,1186.25,1186.25,15,0,15.00
12/10/2004,07:04,1186.25,1186.25,1186.25,1186.25,14,0,14.00
12/10/2004,07:05,1186.50,1186.50,1186.50,1186.50,4,0,4.00
12/10/2004,07:06,1186.50,1186.50,1186.50,1186.50,6,0,6.00
12/10/2004,07:10,1186.50,1186.50,1186.50,1186.50,3,0,3.00
12/10/2004,07:11,1186.50,1186.50,1186.50,1186.50,1,0,1.00
12/10/2004,07:13,1186.50,1186.50,1186.50,1186.50,42,0,42.00
12/10/2004,07:16,1186.50,1186.50,1186.50,1186.50,143,0,143.00
12/10/2004,07:17,1186.50,1186.50,1186.50,1186.50,5,0,5.00
12/10/2004,07:18,1186.50,1186.50,1186.50,1186.50,24,0,24.00
12/10/2004,07:20,1186.25,1186.25,1186.25,1186.25,0,1,1.00
12/10/2004,07:21,1186.25,1186.25,1186.25,1186.25,0,16,16.00
12/10/2004,07:22,1186.25,1186.25,1186.25,1186.25,0,43,43.00
12/10/2004,07:24,1186.50,1186.75,1186.50,1186.75,14,0,14.00
12/10/2004,07:25,1186.25,1186.25,1186.25,1186.25,0,4,4.00
12/10/2004,07:26,1186.50,1186.50,1186.25,1186.25,3,86,89.00
12/10/2004,07:28,1186.25,1186.25,1186.25,1186.25,0,5,5.00
12/10/2004,07:29,1186.25,1186.25,1186.00,1186.00,1,15,16.00
12/10/2004,07:30,1186.00,1186.00,1185.75,1185.75,0,25,25.00
12/10/2004,07:31,1185.75,1186.50,1184.75,1186.25,309,268,577.00
12/10/2004,07:32,1186.00,1186.00,1186.00,1186.00,0,16,16.00
12/10/2004,07:33,1186.00,1186.50,1186.00,1186.50,32,2,34.00
12/10/2004,07:34,1186.50,1186.50,1186.50,1186.50,1,0,1.00
12/10/2004,07:35,1186.50,1186.50,1185.75,1186.00,37,88,125.00
12/10/2004,07:36,1186.25,1186.25,1185.75,1186.00,35,34,69.00
12/10/2004,07:37,1186.00,1186.00,1186.00,1186.00,6,0,6.00
12/10/2004,07:38,1186.00,1186.00,1186.00,1186.00,5,0,5.00
12/10/2004,07:39,1186.25,1186.25,1186.25,1186.25,13,0,13.00
12/10/2004,07:40,1186.25,1186.25,1186.25,1186.25,5,0,5.00
12/10/2004,07:41,1186.25,1186.50,1186.25,1186.50,2,0,2.00
12/10/2004,07:43,1186.25,1186.25,1185.25,1185.25,0,54,54.00
12/10/2004,07:44,1185.25,1186.00,1185.00,1185.75,414,35,449.00
12/10/2004,07:45,1185.75,1185.75,1185.75,1185.75,0,3,3.00
12/10/2004,07:46,1185.75,1185.75,1185.75,1185.75,0,3,3.00
12/10/2004,07:47,1185.75,1186.00,1185.75,1186.00,1,15,16.00
12/10/2004,07:48,1185.75,1185.75,1185.75,1185.75,0,10,10.00
12/10/2004,07:49,1185.75,1185.75,1185.50,1185.50,0,7,7.00
12/10/2004,07:50,1185.50,1185.75,1185.50,1185.50,10,17,27.00
12/10/2004,07:51,1185.50,1185.50,1185.25,1185.50,1,9,10.00
12/10/2004,07:52,1185.50,1185.75,1185.25,1185.75,93,28,121.00
12/10/2004,07:53,1186.00,1186.00,1185.25,1185.25,24,109,133.00
12/10/2004,07:54,1185.50,1185.75,1185.50,1185.50,63,6,69.00
12/10/2004,07:55,1185.50,1185.75,1185.50,1185.50,29,2,31.00
12/10/2004,07:56,1185.50,1185.75,1185.50,1185.75,1,3,4.00
12/10/2004,07:57,1185.75,1185.75,1185.75,1185.75,1,0,1.00
12/10/2004,07:58,1185.75,1185.75,1185.75,1185.75,68,0,68.00
12/10/2004,07:59,1185.75,1185.75,1185.75,1185.75,12,0,12.00
12/10/2004,08:00,1186.00,1186.00,1185.75,1185.75,48,10,58.00
12/10/2004,08:01,1185.50,1185.50,1185.50,1185.50,0,10,10.00
12/10/2004,08:02,1185.75,1185.75,1185.50,1185.50,11,8,19.00
12/10/2004,08:03,1185.50,1185.75,1185.50,1185.50,98,155,253.00
12/10/2004,08:04,1185.25,1185.25,1185.25,1185.25,0,10,10.00
12/10/2004,08:05,1185.25,1185.50,1185.25,1185.50,22,30,52.00
12/10/2004,08:06,1185.75,1185.75,1185.50,1185.50,4,3,7.00
12/10/2004,08:07,1186.00,1186.00,1186.00,1186.00,1,0,1.00
12/10/2004,08:08,1185.75,1185.75,1185.75,1185.75,0,2,2.00
12/10/2004,08:09,1185.75,1185.75,1185.75,1185.75,0,4,4.00
12/10/2004,08:10,1186.00,1186.00,1185.75,1185.75,195,33,228.00
12/10/2004,08:11,1185.75,1185.75,1185.75,1185.75,0,1,1.00
12/10/2004,08:12,1186.00,1186.00,1185.75,1185.75,2,1,3.00
12/10/2004,08:13,1185.75,1185.75,1185.75,1185.75,0,15,15.00
12/10/2004,08:15,1185.75,1185.75,1185.50,1185.75,10,5,15.00
12/10/2004,08:17,1185.75,1186.00,1185.50,1185.75,78,21,99.00
12/10/2004,08:18,1185.50,1185.50,1185.50,1185.50,0,2,2.00
12/10/2004,08:19,1185.50,1185.50,1185.50,1185.50,0,251,251.00
12/10/2004,08:20,1185.50,1185.50,1185.50,1185.50,0,135,135.00
12/10/2004,08:21,1185.25,1185.75,1185.25,1185.75,1,54,55.00
12/10/2004,08:22,1185.50,1185.50,1185.50,1185.50,0,60,60.00
12/10/2004,08:23,1185.75,1185.75,1185.75,1185.75,27,0,27.00
12/10/2004,08:24,1185.75,1185.75,1185.75,1185.75,51,0,51.00
12/10/2004,08:25,1185.50,1185.75,1185.50,1185.75,1,1,2.00
12/10/2004,08:26,1185.75,1185.75,1185.75,1185.75,3,0,3.00
12/10/2004,08:28,1185.50,1185.50,1185.50,1185.50,0,2,2.00
12/10/2004,08:29,1185.50,1185.75,1185.50,1185.75,55,2,57.00
12/10/2004,08:30,1186.00,1186.25,1185.75,1185.75,6,9,15.00
12/10/2004,08:31,1185.75,1185.75,1185.00,1185.25,223,370,593.00
12/10/2004,08:32,1185.25,1186.25,1185.25,1186.25,145,12,157.00
12/10/2004,08:33,1186.25,1186.75,1186.00,1186.50,117,9,126.00
12/10/2004,08:34,1186.50,1186.75,1186.25,1186.75,50,246,296.00
12/10/2004,08:35,1186.50,1187.00,1186.50,1186.75,140,36,176.00
12/10/2004,08:36,1186.50,1186.75,1186.00,1186.00,19,111,130.00
12/10/2004,08:37,1186.00,1186.00,1186.00,1186.00,0,58,58.00
12/10/2004,08:38,1186.00,1186.25,1185.75,1186.00,6,64,70.00
12/10/2004,08:39,1186.00,1186.25,1186.00,1186.00,128,3,131.00
12/10/2004,08:40,1186.25,1186.25,1186.00,1186.25,45,21,66.00
12/10/2004,08:41,1186.25,1187.25,1186.25,1187.25,291,10,301.00
12/10/2004,08:42,1187.25,1187.50,1187.25,1187.25,32,105,137.00
12/10/2004,08:43,1187.00,1187.50,1187.00,1187.50,224,7,231.00
12/10/2004,08:44,1187.25,1187.75,1187.25,1187.75,207,10,217.00
12/10/2004,08:45,1187.75,1188.00,1187.00,1188.00,427,266,693.00
12/10/2004,08:46,1187.75,1188.00,1187.75,1187.75,124,97,221.00
12/10/2004,08:47,1187.75,1187.75,1187.25,1187.50,16,41,57.00
12/10/2004,08:48,1187.50,1188.25,1187.25,1188.00,423,108,531.00
12/10/2004,08:49,1188.00,1188.75,1187.75,1188.75,260,142,402.00
12/10/2004,08:50,1188.25,1188.75,1188.00,1188.25,154,471,625.00
12/10/2004,08:51,1187.75,1188.50,1187.75,1188.50,665,97,762.00
12/10/2004,08:52,1188.25,1188.50,1188.00,1188.00,2,168,170.00
12/10/2004,08:53,1188.00,1188.75,1187.25,1188.50,222,423,645.00
12/10/2004,08:54,1188.75,1189.00,1188.25,1188.50,24,149,173.00
12/10/2004,08:55,1188.50,1189.75,1188.50,1189.50,268,34,302.00
12/10/2004,08:56,1190.00,1190.00,1189.25,1189.75,47,253,300.00
12/10/2004,08:57,1189.75,1190.00,1189.25,1189.50,298,157,455.00
12/10/2004,08:58,1189.50,1189.75,1189.25,1189.50,273,65,338.00
12/10/2004,08:59,1189.25,1189.25,1189.00,1189.25,10,116,126.00
12/10/2004,09:00,1189.25,1189.25,1188.25,1188.50,28,363,391.00
12/10/2004,09:01,1188.25,1188.75,1188.25,1188.75,82,100,182.00
12/10/2004,09:02,1188.50,1188.50,1188.00,1188.00,40,272,312.00
12/10/2004,09:03,1188.00,1188.00,1187.50,1187.50,4,116,120.00
12/10/2004,09:04,1187.75,1188.25,1187.75,1188.25,132,12,144.00
12/10/2004,09:05,1188.25,1188.25,1188.00,1188.25,17,38,55.00
12/10/2004,09:06,1188.25,1188.25,1188.00,1188.25,185,1,186.00
12/10/2004,09:07,1188.00,1188.75,1188.00,1188.50,160,15,175.00
12/10/2004,09:08,1188.75,1189.00,1188.50,1189.00,27,110,137.00
12/10/2004,09:09,1189.00,1189.00,1188.00,1188.25,313,311,624.00
12/10/2004,09:10,1188.25,1188.75,1188.25,1188.75,46,7,53.00
12/10/2004,09:11,1188.75,1189.00,1188.50,1188.50,27,22,49.00
12/10/2004,09:12,1188.75,1189.00,1188.50,1189.00,159,18,177.00
12/10/2004,09:13,1189.25,1189.75,1189.00,1189.50,104,20,124.00
12/10/2004,09:14,1189.50,1189.75,1189.00,1189.50,25,109,134.00
12/10/2004,09:15,1189.50,1189.50,1188.75,1189.25,45,15,60.00
12/10/2004,09:16,1189.25,1189.75,1189.25,1189.75,36,67,103.00
12/10/2004,09:17,1189.25,1189.50,1188.75,1188.75,28,78,106.00
12/10/2004,09:18,1189.00,1189.25,1188.75,1189.00,27,31,58.00
12/10/2004,09:19,1188.75,1189.25,1188.75,1188.75,109,53,162.00
12/10/2004,09:20,1189.00,1189.00,1188.50,1188.50,16,69,85.00
12/10/2004,09:21,1188.50,1188.50,1188.25,1188.50,34,218,252.00
12/10/2004,09:22,1188.50,1189.00,1188.50,1188.75,16,6,22.00
12/10/2004,09:23,1189.00,1189.25,1188.75,1189.00,235,6,241.00
12/10/2004,09:24,1189.00,1189.00,1188.50,1188.50,1,66,67.00
12/10/2004,09:25,1188.50,1188.75,1188.25,1188.75,34,111,145.00
12/10/2004,09:26,1188.50,1188.50,1187.75,1188.00,92,103,195.00
12/10/2004,09:27,1188.00,1188.00,1187.00,1187.25,32,157,189.00
12/10/2004,09:28,1187.25,1187.50,1186.50,1187.00,52,196,248.00
12/10/2004,09:29,1186.75,1187.25,1186.75,1187.00,108,98,206.00
12/10/2004,09:30,1187.25,1187.25,1186.25,1186.75,20,775,795.00
12/10/2004,09:31,1186.75,1186.75,1186.50,1186.75,298,13,311.00
12/10/2004,09:32,1186.50,1187.00,1186.50,1186.50,209,227,436.00
12/10/2004,09:33,1186.25,1186.75,1185.50,1185.75,212,225,437.00
12/10/2004,09:34,1185.75,1186.00,1185.25,1185.75,39,146,185.00
12/10/2004,09:35,1185.50,1186.00,1185.25,1186.00,75,22,97.00
12/10/2004,09:36,1186.00,1186.50,1185.75,1185.75,314,73,387.00
12/10/2004,09:37,1185.50,1185.75,1185.25,1185.50,91,95,186.00
12/10/2004,09:38,1185.50,1185.75,1185.50,1185.75,98,126,224.00
12/10/2004,09:39,1185.75,1186.25,1185.75,1186.00,253,40,293.00
12/10/2004,09:40,1186.00,1186.00,1185.50,1185.75,61,80,141.00
12/10/2004,09:41,1185.50,1185.50,1185.25,1185.25,4,63,67.00
12/10/2004,09:42,1185.50,1186.00,1185.50,1186.00,138,2,140.00
12/10/2004,09:43,1186.00,1186.25,1186.00,1186.00,16,25,41.00
12/10/2004,09:44,1185.75,1186.50,1185.75,1186.50,47,10,57.00
12/10/2004,09:45,1186.25,1186.50,1186.25,1186.50,55,17,72.00
12/10/2004,09:46,1186.50,1186.50,1186.25,1186.50,72,28,100.00
12/10/2004,09:47,1186.50,1187.25,1186.25,1187.00,99,12,111.00
12/10/2004,09:48,1187.00,1187.00,1186.25,1186.50,73,493,566.00
12/10/2004,09:49,1186.50,1186.50,1186.25,1186.25,3,6,9.00
12/10/2004,09:50,1186.25,1186.50,1186.25,1186.50,22,9,31.00
12/10/2004,09:51,1186.75,1187.00,1186.00,1186.00,10,248,258.00
12/10/2004,09:52,1186.00,1186.00,1186.00,1186.00,0,212,212.00
12/10/2004,09:53,1186.00,1186.50,1186.00,1186.50,18,50,68.00
12/10/2004,09:54,1186.50,1186.50,1186.50,1186.50,13,0,13.00
12/10/2004,09:55,1186.50,1186.50,1186.25,1186.50,36,21,57.00
12/10/2004,09:56,1186.50,1186.50,1186.25,1186.50,33,14,47.00
12/10/2004,09:57,1186.25,1186.50,1186.25,1186.50,17,25,42.00
12/10/2004,09:58,1186.50,1186.75,1186.50,1186.50,147,2,149.00
12/10/2004,09:59,1186.75,1186.75,1186.00,1186.00,7,102,109.00
12/10/2004,10:00,1186.00,1186.00,1185.75,1186.00,21,28,49.00
12/10/2004,10:01,1185.75,1186.25,1185.75,1186.25,36,14,50.00
12/10/2004,10:02,1186.50,1187.25,1186.50,1186.75,200,111,311.00
12/10/2004,10:03,1186.50,1187.00,1186.00,1186.00,47,265,312.00
12/10/2004,10:04,1185.75,1186.75,1185.75,1186.50,108,5,113.00
12/10/2004,10:05,1186.50,1186.50,1186.25,1186.50,25,75,100.00
12/10/2004,10:06,1186.75,1187.00,1186.75,1186.75,133,28,161.00
12/10/2004,10:07,1187.00,1187.00,1186.75,1187.00,11,103,114.00
12/10/2004,10:08,1187.00,1187.00,1186.75,1186.75,2,21,23.00
12/10/2004,10:09,1187.00,1187.00,1186.75,1186.75,41,20,61.00
12/10/2004,10:10,1187.00,1187.00,1186.75,1187.00,6,17,23.00
12/10/2004,10:11,1186.75,1186.75,1186.25,1186.50,50,65,115.00
12/10/2004,10:12,1186.50,1186.75,1186.25,1186.50,3,24,27.00
12/10/2004,10:13,1186.50,1187.00,1186.50,1186.75,150,21,171.00
12/10/2004,10:14,1186.75,1187.75,1186.75,1187.75,390,96,486.00
12/10/2004,10:15,1187.50,1188.00,1187.50,1188.00,91,22,113.00
12/10/2004,10:16,1188.00,1188.00,1187.50,1187.50,137,244,381.00
12/10/2004,10:17,1187.75,1187.75,1187.50,1187.75,163,14,177.00
12/10/2004,10:18,1187.75,1188.25,1187.75,1188.00,250,488,738.00
12/10/2004,10:19,1188.00,1188.25,1187.75,1188.00,224,151,375.00
12/10/2004,10:20,1188.00,1189.25,1187.75,1188.50,349,249,598.00
12/10/2004,10:21,1188.50,1189.25,1188.25,1189.00,307,30,337.00
12/10/2004,10:22,1189.25,1189.50,1189.00,1189.25,359,5,364.00
12/10/2004,10:23,1189.00,1189.00,1188.75,1188.75,25,33,58.00
12/10/2004,10:24,1188.75,1189.25,1188.75,1189.00,111,112,223.00
12/10/2004,10:25,1189.25,1189.25,1188.75,1188.75,5,27,32.00
12/10/2004,10:26,1188.75,1189.50,1188.75,1189.25,197,67,264.00
12/10/2004,10:27,1189.25,1189.25,1189.00,1189.25,1,35,36.00
12/10/2004,10:28,1189.00,1189.50,1189.00,1189.25,44,32,76.00
12/10/2004,10:29,1189.25,1189.50,1189.00,1189.00,20,108,128.00
12/10/2004,10:30,1189.00,1189.00,1188.50,1188.50,243,241,484.00
12/10/2004,10:31,1188.50,1188.75,1188.50,1188.50,19,120,139.00
12/10/2004,10:32,1188.50,1188.75,1188.25,1188.25,10,197,207.00
12/10/2004,10:33,1188.00,1188.00,1187.50,1188.00,16,120,136.00
12/10/2004,10:34,1188.00,1188.25,1188.00,1188.00,24,11,35.00
12/10/2004,10:35,1188.00,1188.25,1187.50,1187.75,4,147,151.00
12/10/2004,10:36,1187.75,1187.75,1187.50,1187.75,28,4,32.00
12/10/2004,10:37,1187.75,1187.75,1187.25,1187.50,43,288,331.00
12/10/2004,10:38,1187.50,1187.75,1187.50,1187.50,3,73,76.00
12/10/2004,10:39,1187.25,1187.75,1187.25,1187.75,121,1,122.00
12/10/2004,10:40,1187.75,1187.75,1187.50,1187.50,201,49,250.00
12/10/2004,10:41,1187.50,1187.75,1187.50,1187.50,3,189,192.00
12/10/2004,10:42,1187.50,1187.75,1187.50,1187.75,21,8,29.00
12/10/2004,10:43,1187.75,1188.25,1187.75,1188.00,89,31,120.00
12/10/2004,10:44,1188.25,1188.50,1188.25,1188.25,24,87,111.00
12/10/2004,10:45,1188.00,1188.25,1188.00,1188.00,2,12,14.00
12/10/2004,10:46,1188.00,1188.00,1187.75,1187.75,0,56,56.00
12/10/2004,10:47,1187.75,1188.00,1187.75,1188.00,1,105,106.00
12/10/2004,10:48,1188.00,1188.00,1187.75,1187.75,51,8,59.00
12/10/2004,10:49,1187.50,1187.50,1187.00,1187.25,13,89,102.00
12/10/2004,10:50,1187.25,1187.25,1187.00,1187.00,17,43,60.00
12/10/2004,10:51,1187.25,1187.75,1187.25,1187.75,31,0,31.00
12/10/2004,10:52,1187.50,1187.75,1187.50,1187.75,8,47,55.00
12/10/2004,10:53,1187.75,1188.00,1187.75,1188.00,21,0,21.00
12/10/2004,10:54,1188.25,1188.50,1187.75,1187.75,25,44,69.00
12/10/2004,10:55,1187.75,1187.75,1187.25,1187.50,1,132,133.00
12/10/2004,10:56,1187.50,1187.50,1186.75,1187.00,16,120,136.00
12/10/2004,10:57,1186.75,1187.00,1186.50,1186.50,13,127,140.00
12/10/2004,10:58,1186.75,1187.00,1186.75,1187.00,10,0,10.00
12/10/2004,10:59,1186.75,1186.75,1186.50,1186.50,1,57,58.00
12/10/2004,11:00,1186.50,1186.75,1186.50,1186.75,6,12,18.00
12/10/2004,11:01,1186.75,1187.00,1186.75,1186.75,5,46,51.00
12/10/2004,11:02,1186.75,1186.75,1186.50,1186.50,0,93,93.00
12/10/2004,11:03,1186.25,1187.00,1186.25,1187.00,16,22,38.00
12/10/2004,11:04,1187.00,1187.25,1186.75,1187.25,37,3,40.00
12/10/2004,11:05,1187.25,1187.25,1186.75,1187.00,102,58,160.00
12/10/2004,11:06,1186.75,1186.75,1186.25,1186.50,6,54,60.00
12/10/2004,11:07,1186.50,1186.75,1186.50,1186.75,19,2,21.00
12/10/2004,11:08,1186.50,1186.75,1186.50,1186.50,253,5,258.00
12/10/2004,11:09,1186.50,1187.25,1186.50,1186.75,10,68,78.00
12/10/2004,11:10,1186.75,1186.75,1186.50,1186.50,1,11,12.00
12/10/2004,11:11,1186.75,1186.75,1186.50,1186.50,17,2,19.00
12/10/2004,11:12,1186.75,1187.00,1186.75,1186.75,174,56,230.00
12/10/2004,11:13,1186.75,1186.75,1186.75,1186.75,0,4,4.00
12/10/2004,11:14,1187.00,1187.50,1187.00,1187.25,85,63,148.00
12/10/2004,11:15,1187.50,1187.50,1187.25,1187.50,23,12,35.00
12/10/2004,11:16,1187.25,1187.50,1187.25,1187.50,3,116,119.00
12/10/2004,11:17,1187.50,1188.50,1187.50,1188.25,371,20,391.00
12/10/2004,11:18,1188.25,1188.25,1188.25,1188.25,0,258,258.00
12/10/2004,11:19,1188.25,1188.75,1188.25,1188.25,28,30,58.00
12/10/2004,11:20,1188.75,1188.75,1188.50,1188.50,1,110,111.00
12/10/2004,11:21,1188.50,1188.75,1188.50,1188.75,32,10,42.00
12/10/2004,11:22,1188.75,1188.75,1188.50,1188.50,167,138,305.00
12/10/2004,11:23,1188.25,1188.50,1188.25,1188.25,2,59,61.00
12/10/2004,11:25,1188.00,1188.25,1187.75,1187.75,2,32,34.00
12/10/2004,11:26,1188.00,1188.25,1187.75,1188.25,251,5,256.00
12/10/2004,11:27,1188.25,1188.50,1188.25,1188.25,24,21,45.00
12/10/2004,11:28,1188.25,1188.25,1188.25,1188.25,0,1,1.00
12/10/2004,11:30,1188.00,1188.00,1188.00,1188.00,0,1,1.00
12/10/2004,11:31,1188.25,1188.25,1188.25,1188.25,59,0,59.00
12/10/2004,11:32,1188.50,1188.50,1188.25,1188.50,40,1,41.00
12/10/2004,11:33,1188.50,1188.50,1188.50,1188.50,12,0,12.00
12/10/2004,11:34,1188.75,1188.75,1188.50,1188.50,1,20,21.00
12/10/2004,11:35,1188.50,1188.50,1188.50,1188.50,0,69,69.00
12/10/2004,11:36,1188.50,1188.50,1188.00,1188.00,0,81,81.00
12/10/2004,11:37,1188.00,1188.00,1187.75,1187.75,17,80,97.00
12/10/2004,11:38,1187.75,1188.00,1187.75,1188.00,21,2,23.00
12/10/2004,11:39,1188.00,1188.00,1188.00,1188.00,1,0,1.00
12/10/2004,11:40,1188.25,1188.25,1188.25,1188.25,11,0,11.00
12/10/2004,11:41,1188.25,1188.25,1188.25,1188.25,1,0,1.00
12/10/2004,11:42,1188.25,1188.50,1188.00,1188.50,30,3,33.00
12/10/2004,11:43,1188.50,1188.50,1188.25,1188.25,40,1,41.00
12/10/2004,11:44,1188.50,1188.50,1188.25,1188.50,98,1,99.00
12/10/2004,11:45,1188.50,1188.50,1188.25,1188.50,7,2,9.00
12/10/2004,11:46,1188.25,1188.50,1188.25,1188.50,30,2,32.00
12/10/2004,11:47,1188.50,1188.75,1188.50,1188.75,14,0,14.00
12/10/2004,11:48,1188.75,1189.00,1188.50,1188.50,29,14,43.00
12/10/2004,11:49,1188.50,1188.75,1188.50,1188.50,131,11,142.00
12/10/2004,11:50,1188.50,1188.50,1188.50,1188.50,0,1,1.00
12/10/2004,11:51,1188.50,1189.00,1188.50,1188.50,7,100,107.00
12/10/2004,11:52,1188.50,1188.75,1188.50,1188.75,19,7,26.00
12/10/2004,11:53,1188.75,1188.75,1188.50,1188.75,2,2,4.00
12/10/2004,11:54,1188.50,1188.50,1187.75,1188.00,39,325,364.00
12/10/2004,11:55,1187.75,1188.00,1187.75,1187.75,4,36,40.00
12/10/2004,11:56,1187.50,1188.00,1187.50,1188.00,6,11,17.00
12/10/2004,11:57,1188.00,1188.25,1188.00,1188.25,72,0,72.00
12/10/2004,11:58,1188.00,1188.75,1188.00,1188.50,149,12,161.00
12/10/2004,11:59,1188.25,1188.25,1188.25,1188.25,0,3,3.00
12/10/2004,12:00,1188.25,1188.50,1188.25,1188.50,6,23,29.00
12/10/2004,12:01,1188.50,1188.50,1188.50,1188.50,20,0,20.00
12/10/2004,12:02,1188.25,1188.25,1188.00,1188.00,2,13,15.00
12/10/2004,12:03,1188.00,1188.00,1188.00,1188.00,0,1,1.00
12/10/2004,12:04,1188.00,1188.00,1187.75,1188.00,1,13,14.00
12/10/2004,12:05,1188.25,1188.25,1188.00,1188.00,17,16,33.00
12/10/2004,12:06,1188.00,1188.25,1188.00,1188.25,16,1,17.00
12/10/2004,12:07,1188.50,1188.75,1188.50,1188.50,16,55,71.00
12/10/2004,12:08,1188.75,1189.50,1188.75,1189.25,93,25,118.00
12/10/2004,12:09,1189.25,1189.25,1189.00,1189.25,2,12,14.00
12/10/2004,12:10,1189.00,1189.00,1188.75,1188.75,0,50,50.00
12/10/2004,12:11,1188.75,1189.25,1188.50,1189.25,95,131,226.00
12/10/2004,12:12,1189.25,1189.75,1189.00,1189.25,183,56,239.00
12/10/2004,12:13,1189.00,1189.50,1189.00,1189.25,1,205,206.00
12/10/2004,12:14,1189.00,1189.25,1189.00,1189.00,1,2,3.00
12/10/2004,12:15,1189.00,1189.50,1189.00,1189.50,20,30,50.00
12/10/2004,12:16,1189.50,1189.75,1189.50,1189.75,14,0,14.00
12/10/2004,12:17,1189.75,1190.25,1189.50,1189.50,303,75,378.00
12/10/2004,12:18,1189.50,1189.75,1189.25,1189.50,5,33,38.00
12/10/2004,12:19,1189.25,1189.50,1189.25,1189.50,5,7,12.00
12/10/2004,12:20,1189.50,1189.75,1189.25,1189.25,9,7,16.00
12/10/2004,12:21,1189.75,1190.00,1189.50,1189.75,95,5,100.00
12/10/2004,12:22,1189.75,1190.00,1189.75,1190.00,268,7,275.00
12/10/2004,12:23,1190.00,1190.25,1189.75,1190.25,126,23,149.00
12/10/2004,12:24,1190.25,1190.25,1189.75,1190.00,147,9,156.00
12/10/2004,12:25,1189.75,1189.75,1189.00,1189.00,1,534,535.00
12/10/2004,12:26,1189.00,1189.25,1188.00,1188.25,346,284,630.00
12/10/2004,12:27,1188.50,1188.75,1188.50,1188.50,37,11,48.00
12/10/2004,12:28,1188.50,1188.50,1188.25,1188.25,76,42,118.00
12/10/2004,12:29,1188.50,1188.50,1188.25,1188.50,41,1,42.00
12/10/2004,12:30,1188.50,1189.00,1188.50,1189.00,25,0,25.00
12/10/2004,12:31,1188.75,1189.50,1188.75,1189.25,33,7,40.00
12/10/2004,12:32,1189.00,1189.50,1189.00,1189.00,7,13,20.00
12/10/2004,12:33,1189.25,1189.25,1188.50,1188.50,57,57,114.00
12/10/2004,12:34,1188.75,1189.00,1188.75,1189.00,48,0,48.00
12/10/2004,12:35,1188.75,1188.75,1188.50,1188.50,2,61,63.00
12/10/2004,12:36,1188.50,1188.75,1188.50,1188.75,11,1,12.00
12/10/2004,12:38,1188.75,1189.00,1188.50,1188.75,13,8,21.00
12/10/2004,12:39,1189.00,1189.25,1189.00,1189.25,14,6,20.00
12/10/2004,12:40,1189.25,1189.25,1189.00,1189.25,9,1,10.00
12/10/2004,12:41,1189.50,1189.50,1189.00,1189.25,112,4,116.00
12/10/2004,12:42,1189.25,1189.50,1189.25,1189.25,6,51,57.00
12/10/2004,12:43,1189.25,1189.50,1189.00,1189.50,12,27,39.00
12/10/2004,12:44,1189.25,1189.25,1189.25,1189.25,0,12,12.00
12/10/2004,12:45,1189.50,1190.00,1189.50,1190.00,47,0,47.00
12/10/2004,12:46,1189.75,1190.00,1189.75,1189.75,9,3,12.00
12/10/2004,12:47,1189.75,1190.75,1189.75,1190.50,100,77,177.00
12/10/2004,12:48,1190.50,1191.25,1190.50,1191.25,268,352,620.00
12/10/2004,12:49,1191.25,1192.00,1191.00,1192.00,782,76,858.00
12/10/2004,12:50,1192.00,1192.00,1191.50,1191.50,50,29,79.00
12/10/2004,12:51,1191.75,1192.00,1191.50,1191.50,62,14,76.00
12/10/2004,12:52,1191.50,1191.75,1191.50,1191.50,3,52,55.00
12/10/2004,12:53,1191.50,1191.75,1191.00,1191.00,6,344,350.00
12/10/2004,12:54,1191.00,1191.25,1190.50,1190.75,53,92,145.00
12/10/2004,12:55,1190.75,1191.25,1190.75,1191.00,27,18,45.00
12/10/2004,12:56,1191.25,1191.50,1191.00,1191.50,32,6,38.00
12/10/2004,12:57,1191.25,1191.25,1190.25,1190.50,13,79,92.00
12/10/2004,12:58,1190.75,1191.00,1190.75,1191.00,182,3,185.00
12/10/2004,12:59,1191.00,1191.00,1190.75,1190.75,14,3,17.00
12/10/2004,13:00,1191.00,1191.50,1191.00,1191.50,178,50,228.00
12/10/2004,13:01,1191.50,1192.00,1191.25,1191.75,52,44,96.00
12/10/2004,13:02,1192.00,1192.00,1191.25,1191.25,8,50,58.00
12/10/2004,13:03,1191.25,1191.50,1191.25,1191.25,5,16,21.00
12/10/2004,13:04,1191.00,1191.50,1191.00,1191.00,52,40,92.00
12/10/2004,13:05,1191.00,1191.50,1190.75,1191.25,46,70,116.00
12/10/2004,13:06,1191.25,1191.25,1190.75,1191.00,10,22,32.00
12/10/2004,13:07,1191.25,1191.50,1191.00,1191.00,11,6,17.00
12/10/2004,13:08,1191.25,1191.25,1190.75,1190.75,103,90,193.00
12/10/2004,13:09,1190.75,1191.00,1190.75,1191.00,294,1,295.00
12/10/2004,13:10,1191.00,1191.00,1190.50,1190.50,3,114,117.00
12/10/2004,13:11,1190.50,1190.50,1190.00,1190.00,26,191,217.00
12/10/2004,13:12,1189.75,1190.00,1189.50,1189.50,1,175,176.00
12/10/2004,13:13,1189.50,1189.75,1189.50,1189.50,11,10,21.00
12/10/2004,13:14,1189.75,1190.00,1189.75,1190.00,80,0,80.00
12/10/2004,13:15,1189.75,1189.75,1189.50,1189.50,1,34,35.00
12/10/2004,13:16,1189.50,1189.50,1189.00,1189.25,58,72,130.00
12/10/2004,13:17,1189.50,1189.75,1189.50,1189.75,460,1,461.00
12/10/2004,13:18,1189.75,1189.75,1189.50,1189.75,22,7,29.00
12/10/2004,13:19,1189.50,1189.75,1189.25,1189.50,30,18,48.00
12/10/2004,13:20,1189.50,1189.50,1188.75,1188.75,8,173,181.00
12/10/2004,13:21,1188.75,1189.75,1188.75,1189.25,27,12,39.00
12/10/2004,13:22,1189.25,1189.75,1189.25,1189.75,10,3,13.00
12/10/2004,13:23,1189.50,1189.75,1189.50,1189.50,1,79,80.00
12/10/2004,13:24,1189.75,1190.25,1189.75,1189.75,390,56,446.00
12/10/2004,13:25,1190.00,1190.25,1189.75,1190.25,12,50,62.00
12/10/2004,13:26,1190.00,1190.00,1189.00,1189.00,0,180,180.00
12/10/2004,13:27,1189.25,1189.50,1188.50,1188.75,68,118,186.00
12/10/2004,13:28,1188.75,1189.00,1188.50,1188.75,18,23,41.00
12/10/2004,13:29,1188.75,1189.25,1188.75,1189.00,16,6,22.00
12/10/2004,13:30,1189.00,1189.00,1188.75,1189.00,1,19,20.00
12/10/2004,13:31,1189.00,1189.25,1188.75,1189.00,31,126,157.00
12/10/2004,13:32,1189.00,1189.25,1188.75,1189.25,20,9,29.00
12/10/2004,13:33,1189.25,1189.25,1189.00,1189.25,15,4,19.00
12/10/2004,13:34,1189.00,1189.00,1189.00,1189.00,0,1,1.00
12/10/2004,13:35,1189.00,1189.25,1188.50,1189.25,47,46,93.00
12/10/2004,13:36,1189.25,1189.25,1189.25,1189.25,40,0,40.00
12/10/2004,13:37,1189.25,1189.25,1189.00,1189.25,154,50,204.00
12/10/2004,13:38,1189.00,1189.00,1189.00,1189.00,0,28,28.00
12/10/2004,13:39,1189.00,1189.00,1188.00,1188.25,53,146,199.00
12/10/2004,13:40,1188.25,1188.50,1188.00,1188.50,435,90,525.00
12/10/2004,13:41,1188.25,1188.50,1187.75,1188.25,36,191,227.00
12/10/2004,13:42,1188.25,1188.75,1188.00,1188.50,90,23,113.00
12/10/2004,13:43,1188.50,1189.25,1188.50,1188.75,47,10,57.00
12/10/2004,13:44,1188.50,1188.75,1188.50,1188.75,15,3,18.00
12/10/2004,13:45,1188.50,1188.75,1188.50,1188.50,6,2,8.00
12/10/2004,13:46,1188.75,1189.00,1188.50,1188.75,57,29,86.00
12/10/2004,13:47,1188.75,1189.25,1188.75,1189.25,100,2,102.00
12/10/2004,13:48,1189.25,1190.00,1189.25,1189.50,65,38,103.00
12/10/2004,13:49,1189.50,1189.50,1189.00,1189.00,1,5,6.00
12/10/2004,13:50,1189.25,1189.50,1189.25,1189.50,45,0,45.00
12/10/2004,13:51,1189.50,1189.75,1189.25,1189.50,28,12,40.00
12/10/2004,13:52,1189.50,1190.00,1189.50,1189.75,160,480,640.00
12/10/2004,13:53,1189.50,1189.50,1189.25,1189.50,4,25,29.00
12/10/2004,13:54,1190.00,1190.00,1189.75,1189.75,2,11,13.00
12/10/2004,13:55,1189.75,1189.75,1189.75,1189.75,0,6,6.00
12/10/2004,13:56,1189.50,1189.50,1189.50,1189.50,0,12,12.00
12/10/2004,13:57,1189.50,1189.50,1189.00,1189.00,0,52,52.00
12/10/2004,13:58,1189.00,1189.00,1189.00,1189.00,0,38,38.00
12/10/2004,13:59,1189.00,1189.00,1188.50,1188.75,3,23,26.00
12/10/2004,14:00,1188.50,1188.75,1188.50,1188.75,39,23,62.00
12/10/2004,14:01,1188.75,1189.00,1188.50,1188.75,8,3,11.00
12/10/2004,14:02,1188.75,1188.75,1188.50,1188.50,19,2,21.00
12/10/2004,14:03,1188.75,1188.75,1188.50,1188.75,11,2,13.00
12/10/2004,14:04,1188.50,1189.00,1188.50,1189.00,17,6,23.00
12/10/2004,14:05,1189.00,1189.25,1189.00,1189.00,8,53,61.00
12/10/2004,14:06,1189.25,1189.25,1189.00,1189.00,6,12,18.00
12/10/2004,14:07,1189.25,1189.25,1189.00,1189.25,15,2,17.00
12/10/2004,14:08,1189.25,1189.75,1189.25,1189.50,7,1,8.00
12/10/2004,14:09,1189.50,1189.50,1189.50,1189.50,0,16,16.00
12/10/2004,14:10,1189.50,1189.50,1189.50,1189.50,0,7,7.00
12/10/2004,14:11,1189.50,1189.50,1189.25,1189.25,0,53,53.00
12/10/2004,14:12,1189.25,1189.25,1188.75,1189.00,1,202,203.00
12/10/2004,14:13,1189.00,1189.25,1189.00,1189.25,14,0,14.00
12/10/2004,14:14,1189.25,1189.25,1189.25,1189.25,5,0,5.00
12/10/2004,14:15,1189.50,1189.75,1189.50,1189.50,13,1,14.00
12/10/2004,14:16,1189.75,1190.00,1189.50,1189.50,11,51,62.00
12/10/2004,14:17,1189.50,1190.00,1189.50,1190.00,8,5,13.00
12/10/2004,14:18,1189.75,1190.00,1189.75,1189.75,1,23,24.00
12/10/2004,14:19,1190.00,1190.25,1190.00,1190.00,25,15,40.00
12/10/2004,14:20,1190.00,1190.25,1189.75,1190.00,9,161,170.00
12/10/2004,14:21,1190.25,1190.25,1189.75,1190.00,454,53,507.00
12/10/2004,14:22,1190.00,1190.00,1189.50,1189.50,54,271,325.00
12/10/2004,14:23,1189.50,1189.50,1188.75,1189.25,68,390,458.00
12/10/2004,14:24,1189.25,1189.50,1189.25,1189.25,11,4,15.00
12/10/2004,14:25,1189.50,1189.75,1189.50,1189.50,4,2,6.00
12/10/2004,14:26,1189.75,1190.00,1189.75,1189.75,3,1,4.00
12/10/2004,14:27,1189.75,1189.75,1189.75,1189.75,0,3,3.00
12/10/2004,14:28,1189.75,1189.75,1189.75,1189.75,0,215,215.00
12/10/2004,14:29,1189.75,1189.75,1189.75,1189.75,0,24,24.00
12/10/2004,14:31,1189.75,1189.75,1189.75,1189.75,0,18,18.00
12/10/2004,14:32,1189.50,1189.75,1189.50,1189.75,255,6,261.00
12/10/2004,14:33,1189.50,1189.75,1189.50,1189.75,3,50,53.00
12/10/2004,14:34,1189.75,1189.75,1189.25,1189.50,34,264,298.00
12/10/2004,14:35,1189.50,1189.75,1189.50,1189.75,9,0,9.00
12/10/2004,14:36,1189.50,1189.75,1189.50,1189.50,75,32,107.00
12/10/2004,14:37,1189.75,1189.75,1189.75,1189.75,4,0,4.00
12/10/2004,14:38,1189.75,1190.25,1189.75,1190.25,54,0,54.00
12/10/2004,14:39,1190.00,1190.00,1189.50,1189.75,7,33,40.00
12/10/2004,14:40,1189.75,1190.00,1189.75,1190.00,18,0,18.00
12/10/2004,14:41,1190.00,1190.25,1189.75,1189.75,36,55,91.00
12/10/2004,14:42,1189.75,1190.00,1189.75,1190.00,10,52,62.00
12/10/2004,14:43,1189.75,1190.00,1189.75,1189.75,6,228,234.00
12/10/2004,14:44,1189.75,1190.00,1189.75,1189.75,10,33,43.00
12/10/2004,14:45,1189.75,1189.75,1189.50,1189.50,32,71,103.00
12/10/2004,14:46,1189.50,1189.50,1189.25,1189.50,16,84,100.00
12/10/2004,14:47,1189.50,1189.50,1189.25,1189.25,25,112,137.00
12/10/2004,14:48,1189.50,1189.50,1189.00,1189.25,4,182,186.00
12/10/2004,14:49,1189.25,1189.25,1188.75,1189.00,17,249,266.00
12/10/2004,14:50,1188.75,1189.00,1188.50,1188.75,61,259,320.00
12/10/2004,14:51,1188.50,1188.75,1188.25,1188.25,27,263,290.00
12/10/2004,14:52,1188.25,1188.50,1188.00,1188.25,52,124,176.00
12/10/2004,14:53,1188.00,1188.25,1187.75,1188.25,22,64,86.00
12/10/2004,14:54,1188.25,1188.25,1187.75,1188.25,9,40,49.00
12/10/2004,14:55,1188.00,1188.25,1187.75,1187.75,20,193,213.00
12/10/2004,14:56,1187.75,1188.00,1187.50,1187.75,10,12,22.00
12/10/2004,14:57,1187.75,1188.25,1187.75,1188.00,177,3,180.00
12/10/2004,14:58,1188.25,1188.75,1188.00,1188.75,206,52,258.00
12/10/2004,14:59,1188.50,1188.75,1188.25,1188.25,4,52,56.00
12/10/2004,15:00,1188.50,1188.75,1187.75,1188.00,9,358,367.00
12/10/2004,15:01,1187.75,1188.25,1187.75,1188.00,238,86,324.00
12/10/2004,15:02,1188.25,1188.75,1188.25,1188.25,176,12,188.00
12/10/2004,15:03,1188.50,1188.50,1188.25,1188.25,24,37,61.00
12/10/2004,15:04,1188.00,1188.50,1188.00,1188.25,7,28,35.00
12/10/2004,15:05,1188.25,1188.25,1188.25,1188.25,0,13,13.00
12/10/2004,15:06,1188.50,1188.50,1188.00,1188.00,4,15,19.00
12/10/2004,15:07,1188.00,1188.75,1188.00,1188.75,25,11,36.00
12/10/2004,15:08,1188.75,1189.00,1188.50,1188.75,5,3,8.00
12/10/2004,15:09,1188.75,1188.75,1188.25,1188.50,1,12,13.00
12/10/2004,15:10,1188.25,1188.50,1188.25,1188.25,5,5,10.00
12/10/2004,15:11,1188.50,1188.50,1188.25,1188.50,22,17,39.00
12/10/2004,15:12,1188.25,1188.75,1188.25,1188.75,82,15,97.00
12/10/2004,15:13,1188.50,1189.00,1188.50,1188.50,6,14,20.00
12/10/2004,15:14,1188.50,1189.50,1188.50,1189.50,75,33,108.00
12/10/2004,15:15,1189.50,1190.25,1189.25,1190.25,241,12,253.00
12/12/2004,17:01,1189.50,1190.50,1189.50,1190.50,1,5,6.00
12/12/2004,17:02,1190.00,1190.25,1190.00,1190.25,19,1,20.00
12/12/2004,17:03,1190.50,1191.75,1190.50,1191.00,47,4,51.00
12/12/2004,17:04,1191.25,1191.75,1191.25,1191.75,3,0,3.00
12/12/2004,17:05,1192.00,1192.50,1192.00,1192.50,2,0,2.00
12/12/2004,17:09,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/12/2004,17:10,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/12/2004,17:12,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/12/2004,17:13,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/12/2004,17:16,1192.25,1192.50,1192.25,1192.50,2,1,3.00
12/12/2004,17:18,1192.50,1192.75,1192.50,1192.75,8,0,8.00
12/12/2004,17:20,1192.50,1192.50,1192.50,1192.50,0,1,1.00
12/12/2004,17:23,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/12/2004,17:27,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/12/2004,17:28,1192.75,1192.75,1192.75,1192.75,2,0,2.00
12/12/2004,17:31,1192.75,1192.75,1192.75,1192.75,3,0,3.00
12/12/2004,17:32,1192.50,1192.50,1192.50,1192.50,0,2,2.00
12/12/2004,17:33,1192.75,1192.75,1192.75,1192.75,25,0,25.00
12/12/2004,17:37,1192.75,1192.75,1192.75,1192.75,1,0,1.00
12/12/2004,17:39,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/12/2004,17:51,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/12/2004,17:54,1192.75,1192.75,1192.50,1192.50,1,6,7.00
12/12/2004,18:02,1192.25,1192.25,1192.25,1192.25,0,2,2.00
12/12/2004,18:03,1192.25,1192.25,1192.25,1192.25,0,4,4.00
12/12/2004,18:04,1192.00,1192.00,1192.00,1192.00,0,2,2.00
12/12/2004,18:05,1192.25,1192.25,1192.25,1192.25,8,0,8.00
12/12/2004,18:07,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/12/2004,18:08,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/12/2004,18:10,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/12/2004,18:14,1192.50,1192.50,1192.50,1192.50,12,0,12.00
12/12/2004,18:16,1192.25,1192.25,1192.25,1192.25,0,3,3.00
12/12/2004,18:34,1192.25,1192.25,1192.25,1192.25,0,9,9.00
12/12/2004,18:36,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/12/2004,18:37,1192.00,1192.00,1192.00,1192.00,0,2,2.00
12/12/2004,18:42,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/12/2004,18:49,1192.25,1192.25,1192.25,1192.25,3,0,3.00
12/12/2004,18:58,1191.75,1191.75,1191.75,1191.75,0,2,2.00
12/12/2004,18:59,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/12/2004,19:00,1191.75,1191.75,1191.75,1191.75,0,14,14.00
12/12/2004,19:09,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/12/2004,19:10,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/12/2004,19:13,1191.75,1191.75,1191.50,1191.50,0,10,10.00
12/12/2004,19:14,1191.50,1191.50,1191.50,1191.50,0,4,4.00
12/12/2004,19:21,1191.75,1191.75,1191.75,1191.75,15,0,15.00
12/12/2004,19:24,1191.75,1191.75,1191.75,1191.75,5,0,5.00
12/12/2004,19:29,1191.75,1191.75,1191.75,1191.75,12,0,12.00
12/12/2004,19:32,1191.75,1191.75,1191.75,1191.75,1,0,1.00
12/12/2004,19:35,1192.00,1192.00,1192.00,1192.00,1,0,1.00
12/12/2004,19:37,1192.25,1192.25,1192.25,1192.25,3,0,3.00
12/12/2004,19:39,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/12/2004,19:42,1192.25,1192.25,1192.25,1192.25,1,0,1.00
12/12/2004,19:49,1192.50,1192.50,1192.50,1192.50,4,0,4.00
12/12/2004,19:52,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/12/2004,19:53,1192.75,1192.75,1192.75,1192.75,5,0,5.00
12/12/2004,20:05,1192.75,1192.75,1192.75,1192.75,1,0,1.00
12/12/2004,20:06,1192.75,1192.75,1192.75,1192.75,1,0,1.00
12/12/2004,20:16,1192.50,1192.50,1192.50,1192.50,0,2,2.00
12/12/2004,20:24,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/12/2004,20:25,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/12/2004,20:28,1192.25,1192.25,1192.25,1192.25,6,0,6.00
12/12/2004,20:37,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/12/2004,20:57,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/12/2004,21:07,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/12/2004,21:14,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/12/2004,21:50,1192.00,1192.00,1192.00,1192.00,0,5,5.00
12/12/2004,21:54,1192.00,1192.00,1191.75,1191.75,0,4,4.00
12/12/2004,22:12,1192.00,1192.00,1192.00,1192.00,1,0,1.00
12/12/2004,22:18,1192.00,1192.00,1192.00,1192.00,2,0,2.00
12/12/2004,22:22,1191.75,1191.75,1191.75,1191.75,0,3,3.00
12/12/2004,22:23,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/12/2004,22:27,1191.50,1191.50,1191.25,1191.25,0,4,4.00
12/12/2004,22:35,1192.00,1192.00,1192.00,1192.00,2,0,2.00
12/12/2004,22:51,1192.00,1192.00,1192.00,1192.00,1,0,1.00
12/12/2004,22:57,1191.25,1191.25,1191.25,1191.25,0,6,6.00
12/12/2004,22:59,1191.25,1191.25,1191.25,1191.25,0,1,1.00
12/12/2004,23:05,1191.00,1191.00,1191.00,1191.00,0,2,2.00
12/12/2004,23:14,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/12/2004,23:21,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/12/2004,23:54,1191.75,1191.75,1191.75,1191.75,11,0,11.00
12/13/2004,00:16,1191.50,1191.50,1191.50,1191.50,0,1,1.00
12/13/2004,00:25,1191.50,1191.50,1191.25,1191.25,0,9,9.00
12/13/2004,00:42,1191.50,1191.50,1191.50,1191.50,5,0,5.00
12/13/2004,00:57,1191.75,1191.75,1191.75,1191.75,1,0,1.00
12/13/2004,01:00,1191.50,1191.50,1191.50,1191.50,0,2,2.00
12/13/2004,01:16,1191.25,1191.25,1191.25,1191.25,0,2,2.00
12/13/2004,01:20,1191.50,1191.50,1191.50,1191.50,45,0,45.00
12/13/2004,01:21,1191.50,1191.50,1191.50,1191.50,1,0,1.00
12/13/2004,01:23,1191.75,1191.75,1191.75,1191.75,50,0,50.00
12/13/2004,01:24,1191.75,1191.75,1191.75,1191.75,11,0,11.00
12/13/2004,01:27,1191.75,1191.75,1191.75,1191.75,20,0,20.00
12/13/2004,01:33,1191.75,1191.75,1191.75,1191.75,15,0,15.00
12/13/2004,01:38,1191.75,1191.75,1191.75,1191.75,1,0,1.00
12/13/2004,01:39,1192.00,1192.00,1192.00,1192.00,30,0,30.00
12/13/2004,01:41,1191.75,1191.75,1191.75,1191.75,0,6,6.00
12/13/2004,01:44,1191.50,1191.50,1191.50,1191.50,0,1,1.00
12/13/2004,01:46,1191.50,1191.50,1191.50,1191.50,0,1,1.00
12/13/2004,01:49,1191.75,1191.75,1191.75,1191.75,1,0,1.00
12/13/2004,01:52,1191.75,1191.75,1191.75,1191.75,51,0,51.00
12/13/2004,01:56,1191.50,1191.50,1191.50,1191.50,0,1,1.00
12/13/2004,01:57,1192.00,1192.00,1192.00,1192.00,3,0,3.00
12/13/2004,02:01,1191.75,1191.75,1191.75,1191.75,0,2,2.00
12/13/2004,02:03,1191.50,1191.50,1191.50,1191.50,0,20,20.00
12/13/2004,02:04,1191.50,1191.50,1191.50,1191.50,0,21,21.00
12/13/2004,02:05,1191.50,1191.50,1191.25,1191.25,0,11,11.00
12/13/2004,02:06,1191.25,1191.50,1191.25,1191.50,20,2,22.00
12/13/2004,02:07,1191.50,1191.50,1191.50,1191.50,29,0,29.00
12/13/2004,02:08,1191.50,1191.50,1191.50,1191.50,1,0,1.00
12/13/2004,02:09,1191.25,1191.50,1191.25,1191.25,10,19,29.00
12/13/2004,02:10,1191.25,1191.25,1191.25,1191.25,0,52,52.00
12/13/2004,02:11,1191.25,1191.25,1191.25,1191.25,0,53,53.00
12/13/2004,02:12,1191.25,1191.25,1191.25,1191.25,0,14,14.00
12/13/2004,02:13,1191.25,1191.25,1191.25,1191.25,0,34,34.00
12/13/2004,02:14,1191.25,1191.25,1191.25,1191.25,0,40,40.00
12/13/2004,02:15,1191.25,1191.25,1191.25,1191.25,0,4,4.00
12/13/2004,02:16,1191.25,1191.25,1191.25,1191.25,0,47,47.00
12/13/2004,02:17,1191.25,1191.25,1191.25,1191.25,0,10,10.00
12/13/2004,02:18,1191.50,1191.75,1191.50,1191.75,105,0,105.00
12/13/2004,02:19,1191.75,1191.75,1191.75,1191.75,50,0,50.00
12/13/2004,02:20,1192.00,1192.00,1192.00,1192.00,100,0,100.00
12/13/2004,02:21,1192.00,1192.00,1192.00,1192.00,3,0,3.00
12/13/2004,02:23,1191.75,1191.75,1191.75,1191.75,0,35,35.00
12/13/2004,02:24,1191.75,1192.25,1191.75,1192.25,38,26,64.00
12/13/2004,02:25,1192.50,1192.75,1192.50,1192.75,183,0,183.00
12/13/2004,02:26,1192.75,1192.75,1192.75,1192.75,5,0,5.00
12/13/2004,02:27,1192.75,1193.00,1192.75,1192.75,82,15,97.00
12/13/2004,02:28,1192.75,1192.75,1192.75,1192.75,0,65,65.00
12/13/2004,02:29,1192.75,1193.00,1192.75,1193.00,99,1,100.00
12/13/2004,02:30,1193.00,1193.00,1193.00,1193.00,63,0,63.00
12/13/2004,02:31,1193.00,1193.00,1192.75,1192.75,1,149,150.00
12/13/2004,02:32,1192.50,1192.50,1192.50,1192.50,0,24,24.00
12/13/2004,02:33,1192.25,1192.25,1192.25,1192.25,0,126,126.00
12/13/2004,02:36,1192.50,1192.50,1192.50,1192.50,3,0,3.00
12/13/2004,02:37,1192.25,1192.25,1192.25,1192.25,0,2,2.00
12/13/2004,02:38,1192.50,1192.50,1192.50,1192.50,2,0,2.00
12/13/2004,02:39,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/13/2004,02:41,1192.50,1192.50,1192.25,1192.25,1,1,2.00
12/13/2004,02:42,1192.50,1192.50,1192.50,1192.50,26,0,26.00
12/13/2004,02:43,1192.50,1192.75,1192.50,1192.75,10,0,10.00
12/13/2004,02:44,1192.75,1192.75,1192.75,1192.75,3,0,3.00
12/13/2004,02:45,1192.50,1192.50,1192.50,1192.50,0,15,15.00
12/13/2004,02:46,1192.50,1192.50,1192.25,1192.25,1,11,12.00
12/13/2004,02:47,1192.25,1192.25,1192.25,1192.25,0,20,20.00
12/13/2004,02:50,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/13/2004,02:51,1192.00,1192.00,1192.00,1192.00,0,20,20.00
12/13/2004,02:52,1192.00,1192.00,1192.00,1192.00,0,43,43.00
12/13/2004,02:53,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/13/2004,02:54,1192.00,1192.25,1192.00,1192.00,9,37,46.00
12/13/2004,02:55,1192.00,1192.00,1192.00,1192.00,0,3,3.00
12/13/2004,02:57,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/13/2004,02:58,1192.00,1192.00,1192.00,1192.00,0,1,1.00
12/13/2004,02:59,1192.00,1192.00,1192.00,1192.00,0,74,74.00
12/13/2004,03:00,1192.00,1192.00,1192.00,1192.00,0,33,33.00
12/13/2004,03:03,1192.00,1192.00,1192.00,1192.00,0,13,13.00
12/13/2004,03:06,1191.75,1191.75,1191.75,1191.75,0,8,8.00
12/13/2004,03:07,1191.75,1191.75,1191.75,1191.75,0,6,6.00
12/13/2004,03:08,1192.00,1192.00,1192.00,1192.00,73,0,73.00
12/13/2004,03:10,1192.25,1192.25,1192.25,1192.25,10,0,10.00
12/13/2004,03:13,1192.00,1192.25,1192.00,1192.25,9,1,10.00
12/13/2004,03:14,1191.75,1191.75,1191.75,1191.75,0,5,5.00
12/13/2004,03:19,1191.75,1191.75,1191.75,1191.75,0,21,21.00
12/13/2004,03:22,1191.75,1191.75,1191.75,1191.75,0,5,5.00
12/13/2004,03:23,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/13/2004,03:26,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/13/2004,03:27,1191.50,1191.50,1191.50,1191.50,0,8,8.00
12/13/2004,03:29,1191.25,1191.50,1191.00,1191.00,2,43,45.00
12/13/2004,03:30,1191.00,1191.00,1190.75,1191.00,3,17,20.00
12/13/2004,03:31,1191.00,1191.00,1190.75,1190.75,1,3,4.00
12/13/2004,03:32,1190.75,1190.75,1190.75,1190.75,0,12,12.00
12/13/2004,03:33,1190.75,1190.75,1190.50,1190.50,0,56,56.00
12/13/2004,03:35,1190.75,1190.75,1190.75,1190.75,1,0,1.00
12/13/2004,03:36,1190.75,1191.00,1190.50,1190.50,2,4,6.00
12/13/2004,03:37,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/13/2004,03:38,1190.50,1190.75,1190.50,1190.75,2,46,48.00
12/13/2004,03:39,1190.50,1190.50,1190.50,1190.50,0,10,10.00
12/13/2004,03:43,1190.50,1190.50,1190.50,1190.50,0,16,16.00
12/13/2004,03:45,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/13/2004,03:46,1190.25,1190.25,1190.25,1190.25,0,15,15.00
12/13/2004,03:47,1190.25,1190.25,1190.25,1190.25,0,7,7.00
12/13/2004,03:48,1190.25,1190.25,1190.25,1190.25,0,10,10.00
12/13/2004,03:49,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/13/2004,03:50,1190.00,1190.00,1190.00,1190.00,0,56,56.00
12/13/2004,03:52,1190.50,1190.50,1190.50,1190.50,1,0,1.00
12/13/2004,03:53,1190.50,1190.50,1190.25,1190.25,1,2,3.00
12/13/2004,03:55,1190.00,1190.00,1190.00,1190.00,0,19,19.00
12/13/2004,03:56,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/13/2004,03:57,1190.00,1190.00,1190.00,1190.00,0,12,12.00
12/13/2004,03:58,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/13/2004,04:01,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/13/2004,04:02,1190.25,1190.25,1190.25,1190.25,5,0,5.00
12/13/2004,04:03,1190.25,1190.50,1190.25,1190.50,32,0,32.00
12/13/2004,04:04,1190.50,1190.75,1190.50,1190.75,30,0,30.00
12/13/2004,04:05,1190.75,1190.75,1190.75,1190.75,2,0,2.00
12/13/2004,04:07,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/13/2004,04:08,1190.50,1190.50,1190.50,1190.50,0,2,2.00
12/13/2004,04:10,1190.50,1190.50,1190.25,1190.25,0,7,7.00
12/13/2004,04:14,1190.25,1190.50,1190.25,1190.50,3,8,11.00
12/13/2004,04:17,1190.50,1190.50,1190.50,1190.50,3,0,3.00
12/13/2004,04:18,1190.50,1190.75,1190.50,1190.75,5,0,5.00
12/13/2004,04:19,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/13/2004,04:20,1190.75,1190.75,1190.75,1190.75,10,0,10.00
12/13/2004,04:22,1190.75,1190.75,1190.75,1190.75,6,0,6.00
12/13/2004,04:31,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/13/2004,04:35,1190.50,1190.50,1190.50,1190.50,0,8,8.00
12/13/2004,04:36,1190.50,1190.50,1190.50,1190.50,0,3,3.00
12/13/2004,04:37,1190.50,1190.50,1190.50,1190.50,0,1,1.00
12/13/2004,04:38,1190.25,1190.25,1190.25,1190.25,0,1,1.00
12/13/2004,04:40,1190.25,1190.50,1190.25,1190.50,1,25,26.00
12/13/2004,04:41,1190.00,1190.00,1190.00,1190.00,0,1,1.00
12/13/2004,04:46,1190.25,1190.25,1190.25,1190.25,2,0,2.00
12/13/2004,04:47,1190.25,1190.25,1190.25,1190.25,1,0,1.00
12/13/2004,04:48,1190.25,1190.25,1190.25,1190.25,7,0,7.00
12/13/2004,04:51,1190.50,1190.50,1190.00,1190.50,127,1,128.00
12/13/2004,04:53,1190.50,1190.50,1190.50,1190.50,7,0,7.00
12/13/2004,04:54,1190.50,1190.50,1190.50,1190.50,12,0,12.00
12/13/2004,04:55,1190.50,1190.50,1190.50,1190.50,6,0,6.00
12/13/2004,04:57,1190.50,1190.50,1190.50,1190.50,4,0,4.00
12/13/2004,04:58,1190.50,1190.50,1190.50,1190.50,5,0,5.00
12/13/2004,04:59,1190.50,1190.50,1190.50,1190.50,21,0,21.00
12/13/2004,05:00,1190.50,1190.50,1190.50,1190.50,10,0,10.00
12/13/2004,05:01,1190.50,1190.50,1190.50,1190.50,4,0,4.00
12/13/2004,05:02,1190.25,1190.25,1190.25,1190.25,0,270,270.00
12/13/2004,05:03,1190.50,1190.50,1190.50,1190.50,3,0,3.00
12/13/2004,05:04,1190.50,1190.75,1190.50,1190.75,69,0,69.00
12/13/2004,05:05,1190.75,1190.75,1190.75,1190.75,5,0,5.00
12/13/2004,05:06,1190.75,1190.75,1190.75,1190.75,3,0,3.00
12/13/2004,05:09,1190.75,1190.75,1190.75,1190.75,5,0,5.00
12/13/2004,05:10,1191.00,1191.25,1191.00,1191.25,48,0,48.00
12/13/2004,05:11,1191.25,1191.25,1191.25,1191.25,20,0,20.00
12/13/2004,05:12,1191.50,1191.50,1191.50,1191.50,1,0,1.00
12/13/2004,05:13,1191.25,1191.25,1191.00,1191.00,0,2,2.00
12/13/2004,05:15,1191.25,1191.25,1191.25,1191.25,6,0,6.00
12/13/2004,05:16,1191.25,1191.25,1191.25,1191.25,5,0,5.00
12/13/2004,05:17,1191.25,1191.50,1191.25,1191.50,16,0,16.00
12/13/2004,05:18,1191.75,1191.75,1191.75,1191.75,1,0,1.00
12/13/2004,05:20,1191.50,1191.50,1191.50,1191.50,0,1,1.00
12/13/2004,05:23,1191.50,1191.50,1191.50,1191.50,0,2,2.00
12/13/2004,05:25,1191.50,1191.50,1191.50,1191.50,0,25,25.00
12/13/2004,05:28,1191.25,1191.25,1191.25,1191.25,0,1,1.00
12/13/2004,05:29,1191.50,1191.50,1191.50,1191.50,1,0,1.00
12/13/2004,05:30,1191.50,1191.75,1191.50,1191.75,12,0,12.00
12/13/2004,05:31,1191.75,1191.75,1191.75,1191.75,1,0,1.00
12/13/2004,05:32,1191.75,1191.75,1191.50,1191.50,1,2,3.00
12/13/2004,05:34,1191.75,1191.75,1191.50,1191.50,1,2,3.00
12/13/2004,05:35,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/13/2004,05:39,1191.50,1191.50,1191.50,1191.50,2,0,2.00
12/13/2004,05:49,1191.50,1191.50,1191.25,1191.25,2,19,21.00
12/13/2004,05:50,1191.25,1191.25,1191.25,1191.25,0,1,1.00
12/13/2004,05:52,1191.25,1191.25,1191.25,1191.25,0,3,3.00
12/13/2004,05:54,1191.25,1191.25,1191.25,1191.25,0,2,2.00
12/13/2004,05:55,1191.50,1191.50,1191.50,1191.50,4,0,4.00
12/13/2004,05:58,1191.50,1191.50,1191.50,1191.50,50,0,50.00
12/13/2004,06:00,1191.75,1191.75,1191.75,1191.75,1,0,1.00
12/13/2004,06:08,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/13/2004,06:10,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/13/2004,06:12,1191.50,1191.50,1191.50,1191.50,1,0,1.00
12/13/2004,06:14,1191.25,1191.25,1191.25,1191.25,0,5,5.00
12/13/2004,06:18,1191.25,1191.25,1191.25,1191.25,0,2,2.00
12/13/2004,06:25,1191.25,1191.25,1191.25,1191.25,0,9,9.00
12/13/2004,06:35,1191.50,1191.50,1191.50,1191.50,5,0,5.00
12/13/2004,06:36,1191.50,1191.50,1191.25,1191.25,11,2,13.00
12/13/2004,06:38,1191.25,1191.25,1191.25,1191.25,0,2,2.00
12/13/2004,06:42,1191.25,1191.25,1191.25,1191.25,0,25,25.00
12/13/2004,06:45,1191.25,1191.25,1191.25,1191.25,0,1,1.00
12/13/2004,06:47,1191.25,1191.25,1191.25,1191.25,0,4,4.00
12/13/2004,06:57,1191.00,1191.00,1191.00,1191.00,0,7,7.00
12/13/2004,07:00,1191.25,1191.25,1191.25,1191.25,1,0,1.00
12/13/2004,07:01,1191.25,1191.25,1191.25,1191.25,1,0,1.00
12/13/2004,07:03,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/13/2004,07:05,1191.00,1191.00,1191.00,1191.00,0,12,12.00
12/13/2004,07:06,1191.00,1191.00,1191.00,1191.00,0,1,1.00
12/13/2004,07:07,1191.25,1191.25,1191.25,1191.25,1,0,1.00
12/13/2004,07:10,1191.00,1191.00,1191.00,1191.00,0,4,4.00
12/13/2004,07:12,1190.75,1191.00,1190.75,1191.00,6,5,11.00
12/13/2004,07:17,1191.00,1191.00,1191.00,1191.00,1,0,1.00
12/13/2004,07:20,1191.25,1191.25,1191.00,1191.25,3,1,4.00
12/13/2004,07:21,1191.25,1191.25,1191.25,1191.25,4,0,4.00
12/13/2004,07:23,1191.50,1191.50,1191.50,1191.50,21,0,21.00
12/13/2004,07:24,1191.50,1191.50,1191.50,1191.50,2,0,2.00
12/13/2004,07:26,1191.50,1191.50,1191.50,1191.50,100,0,100.00
12/13/2004,07:27,1191.75,1191.75,1191.75,1191.75,12,0,12.00
12/13/2004,07:28,1191.75,1191.75,1191.50,1191.50,111,6,117.00
12/13/2004,07:29,1191.50,1191.50,1191.50,1191.50,0,3,3.00
12/13/2004,07:31,1191.75,1192.25,1191.75,1192.25,23,0,23.00
12/13/2004,07:32,1192.50,1192.75,1192.00,1192.00,20,19,39.00
12/13/2004,07:33,1192.25,1192.25,1192.00,1192.00,1,5,6.00
12/13/2004,07:34,1192.00,1192.25,1192.00,1192.25,6,29,35.00
12/13/2004,07:35,1192.25,1192.25,1192.25,1192.25,10,0,10.00
12/13/2004,07:36,1192.25,1192.50,1192.25,1192.25,32,25,57.00
12/13/2004,07:38,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/13/2004,07:39,1192.50,1193.00,1192.50,1192.75,145,6,151.00
12/13/2004,07:40,1192.75,1192.75,1192.50,1192.75,1,2,3.00
12/13/2004,07:42,1193.00,1193.00,1192.75,1192.75,1,1,2.00
12/13/2004,07:43,1192.75,1193.00,1192.75,1193.00,16,7,23.00
12/13/2004,07:44,1193.00,1193.25,1193.00,1193.25,11,0,11.00
12/13/2004,07:45,1193.25,1193.50,1193.25,1193.25,29,82,111.00
12/13/2004,07:46,1193.25,1193.50,1193.00,1193.00,1,11,12.00
12/13/2004,07:47,1193.00,1193.00,1193.00,1193.00,0,1,1.00
12/13/2004,07:48,1193.00,1193.00,1193.00,1193.00,0,1,1.00
12/13/2004,07:49,1193.00,1193.00,1193.00,1193.00,0,67,67.00
12/13/2004,07:50,1192.75,1192.75,1192.75,1192.75,0,1,1.00
12/13/2004,07:51,1192.75,1193.00,1192.75,1193.00,28,3,31.00
12/13/2004,07:54,1193.25,1193.25,1193.25,1193.25,31,0,31.00
12/13/2004,07:55,1193.25,1193.50,1193.25,1193.50,13,0,13.00
12/13/2004,07:56,1193.25,1193.50,1193.25,1193.50,6,4,10.00
12/13/2004,07:57,1193.50,1193.50,1193.50,1193.50,5,0,5.00
12/13/2004,07:58,1193.75,1193.75,1193.75,1193.75,56,0,56.00
12/13/2004,07:59,1193.75,1194.00,1193.75,1194.00,50,5,55.00
12/13/2004,08:00,1193.75,1194.00,1193.50,1194.00,82,17,99.00
12/13/2004,08:01,1194.00,1194.00,1193.75,1194.00,429,17,446.00
12/13/2004,08:02,1194.00,1194.00,1193.75,1194.00,159,21,180.00
12/13/2004,08:03,1193.75,1194.00,1193.75,1194.00,5,5,10.00
12/13/2004,08:04,1194.25,1194.25,1194.00,1194.25,11,6,17.00
12/13/2004,08:05,1194.25,1194.50,1194.25,1194.50,78,0,78.00
12/13/2004,08:06,1194.25,1194.25,1194.00,1194.25,14,147,161.00
12/13/2004,08:07,1194.25,1194.50,1194.25,1194.50,9,0,9.00
12/13/2004,08:08,1194.25,1194.25,1194.25,1194.25,0,1,1.00
12/13/2004,08:09,1194.50,1194.50,1194.50,1194.50,65,0,65.00
12/13/2004,08:10,1194.50,1194.75,1194.50,1194.50,18,23,41.00
12/13/2004,08:11,1194.25,1194.50,1194.25,1194.50,40,5,45.00
12/13/2004,08:12,1194.25,1194.25,1194.00,1194.25,17,25,42.00
12/13/2004,08:13,1194.25,1194.25,1194.00,1194.00,17,7,24.00
12/13/2004,08:14,1194.00,1194.00,1194.00,1194.00,0,1,1.00
12/13/2004,08:15,1194.25,1194.25,1194.00,1194.25,15,1,16.00
12/13/2004,08:16,1194.00,1194.25,1194.00,1194.00,3,5,8.00
12/13/2004,08:17,1194.00,1194.00,1193.75,1193.75,0,107,107.00
12/13/2004,08:20,1193.75,1193.75,1193.75,1193.75,0,30,30.00
12/13/2004,08:21,1193.75,1194.00,1193.75,1194.00,2,36,38.00
12/13/2004,08:22,1193.75,1193.75,1193.75,1193.75,0,17,17.00
12/13/2004,08:23,1193.75,1194.00,1193.75,1194.00,9,13,22.00
12/13/2004,08:24,1193.75,1193.75,1193.50,1193.50,0,352,352.00
12/13/2004,08:25,1193.50,1193.50,1193.25,1193.25,3,3,6.00
12/13/2004,08:27,1193.50,1193.75,1193.50,1193.75,20,0,20.00
12/13/2004,08:28,1194.00,1194.00,1194.00,1194.00,3,0,3.00
12/13/2004,08:29,1193.75,1194.25,1193.75,1194.25,41,1,42.00
12/13/2004,08:30,1194.00,1194.25,1193.75,1194.25,33,5,38.00
12/13/2004,08:31,1194.25,1194.25,1193.75,1194.00,336,188,524.00
12/13/2004,08:32,1194.25,1195.25,1194.25,1194.75,149,110,259.00
12/13/2004,08:33,1194.75,1195.00,1194.50,1195.00,74,14,88.00
12/13/2004,08:34,1195.00,1195.25,1194.75,1195.00,84,3,87.00
12/13/2004,08:35,1195.00,1195.25,1194.75,1194.75,12,11,23.00
12/13/2004,08:36,1194.50,1194.75,1194.25,1194.50,8,118,126.00
12/13/2004,08:37,1194.50,1195.25,1194.50,1195.00,119,22,141.00
12/13/2004,08:38,1195.25,1195.75,1195.25,1195.75,243,83,326.00
12/13/2004,08:39,1195.75,1195.75,1195.00,1195.00,6,71,77.00
12/13/2004,08:40,1195.00,1195.00,1194.50,1194.50,11,47,58.00
12/13/2004,08:41,1194.50,1195.00,1194.50,1195.00,259,27,286.00
12/13/2004,08:42,1194.75,1194.75,1194.25,1194.25,3,42,45.00
12/13/2004,08:43,1194.25,1194.50,1194.25,1194.25,48,13,61.00
12/13/2004,08:44,1194.50,1194.50,1194.00,1194.25,126,73,199.00
12/13/2004,08:45,1194.00,1194.25,1193.25,1193.50,61,177,238.00
12/13/2004,08:46,1193.50,1194.00,1193.25,1193.50,86,88,174.00
12/13/2004,08:47,1193.50,1193.75,1193.00,1193.00,18,281,299.00
12/13/2004,08:48,1193.00,1193.50,1193.00,1193.25,35,80,115.00
12/13/2004,08:49,1193.25,1193.75,1193.00,1193.75,46,18,64.00
12/13/2004,08:50,1193.50,1194.00,1193.50,1193.50,104,29,133.00
12/13/2004,08:51,1193.50,1193.50,1193.25,1193.50,5,16,21.00
12/13/2004,08:52,1193.25,1193.50,1193.25,1193.25,5,94,99.00
12/13/2004,08:53,1193.25,1193.50,1193.00,1193.25,24,36,60.00
12/13/2004,08:54,1193.25,1193.75,1193.00,1193.75,5,8,13.00
12/13/2004,08:55,1193.75,1193.75,1192.75,1192.75,5,115,120.00
12/13/2004,08:56,1193.00,1193.25,1193.00,1193.00,80,22,102.00
12/13/2004,08:57,1193.25,1193.50,1192.75,1193.25,38,11,49.00
12/13/2004,08:58,1193.25,1193.50,1193.25,1193.50,4,38,42.00
12/13/2004,08:59,1193.00,1193.50,1193.00,1193.50,52,55,107.00
12/13/2004,09:00,1193.50,1193.50,1193.25,1193.25,18,9,27.00
12/13/2004,09:01,1193.25,1194.00,1192.75,1192.75,48,102,150.00
12/13/2004,09:02,1193.00,1193.50,1193.00,1193.50,20,2,22.00
12/13/2004,09:03,1193.50,1193.75,1193.50,1193.75,81,5,86.00
12/13/2004,09:04,1194.00,1194.25,1193.25,1193.25,72,51,123.00
12/13/2004,09:05,1193.25,1193.50,1193.25,1193.25,34,14,48.00
12/13/2004,09:06,1193.25,1193.50,1193.25,1193.50,20,35,55.00
12/13/2004,09:07,1193.50,1193.75,1193.50,1193.50,12,7,19.00
12/13/2004,09:08,1193.50,1194.00,1193.00,1193.00,100,136,236.00
12/13/2004,09:09,1193.25,1193.50,1192.50,1193.25,124,151,275.00
12/13/2004,09:10,1193.50,1193.50,1193.25,1193.50,28,46,74.00
12/13/2004,09:11,1193.50,1193.75,1193.25,1193.50,22,15,37.00
12/13/2004,09:12,1193.50,1193.75,1193.25,1193.75,9,73,82.00
12/13/2004,09:13,1193.50,1193.50,1193.25,1193.25,0,118,118.00
12/13/2004,09:14,1193.25,1194.00,1193.25,1193.75,27,32,59.00
12/13/2004,09:15,1193.75,1194.50,1193.75,1194.25,460,68,528.00
12/13/2004,09:16,1194.50,1194.75,1194.25,1194.50,208,29,237.00
12/13/2004,09:17,1194.50,1194.75,1194.25,1194.75,98,3,101.00
12/13/2004,09:18,1194.50,1194.50,1194.25,1194.50,36,19,55.00
12/13/2004,09:19,1194.25,1194.50,1194.25,1194.25,1,30,31.00
12/13/2004,09:20,1194.25,1194.50,1194.00,1194.00,1,21,22.00
12/13/2004,09:21,1194.00,1194.00,1193.50,1193.50,1,58,59.00
12/13/2004,09:22,1193.75,1194.00,1193.75,1194.00,17,5,22.00
12/13/2004,09:23,1194.00,1194.00,1193.75,1193.75,1,9,10.00
12/13/2004,09:24,1194.25,1194.25,1194.25,1194.25,41,0,41.00
12/13/2004,09:25,1194.00,1194.00,1193.50,1193.75,10,2,12.00
12/13/2004,09:26,1193.75,1193.75,1193.25,1193.50,65,46,111.00
12/13/2004,09:27,1193.25,1193.25,1192.75,1193.00,189,58,247.00
12/13/2004,09:28,1193.25,1193.75,1193.00,1193.00,34,80,114.00
12/13/2004,09:29,1193.00,1193.00,1193.00,1193.00,0,7,7.00
12/13/2004,09:30,1193.00,1193.00,1192.50,1192.75,15,485,500.00
12/13/2004,09:31,1192.75,1192.75,1191.00,1191.50,245,1364,1609.00
12/13/2004,09:32,1191.25,1191.50,1190.50,1190.50,105,319,424.00
12/13/2004,09:33,1190.25,1190.75,1190.00,1190.50,175,182,357.00
12/13/2004,09:34,1190.50,1190.75,1190.50,1190.75,116,0,116.00
12/13/2004,09:35,1190.75,1191.00,1190.25,1190.50,84,62,146.00
12/13/2004,09:36,1190.50,1190.50,1189.75,1190.50,89,241,330.00
12/13/2004,09:37,1190.50,1190.50,1190.25,1190.50,9,34,43.00
12/13/2004,09:38,1190.25,1190.75,1190.25,1190.75,54,107,161.00
12/13/2004,09:39,1191.00,1191.00,1190.50,1190.50,18,36,54.00
12/13/2004,09:40,1190.75,1191.00,1190.50,1190.75,4,166,170.00
12/13/2004,09:41,1190.75,1190.75,1190.25,1190.50,2,161,163.00
12/13/2004,09:42,1190.50,1191.00,1190.50,1190.75,8,51,59.00
12/13/2004,09:43,1190.75,1190.75,1190.50,1190.75,115,40,155.00
12/13/2004,09:44,1190.75,1190.75,1190.50,1190.75,76,2,78.00
12/13/2004,09:45,1190.75,1191.00,1190.75,1191.00,146,0,146.00
12/13/2004,09:46,1191.00,1191.50,1190.75,1191.00,103,60,163.00
12/13/2004,09:47,1191.25,1191.50,1191.25,1191.25,10,30,40.00
12/13/2004,09:48,1191.50,1191.50,1191.00,1191.25,18,117,135.00
12/13/2004,09:49,1191.25,1191.25,1191.00,1191.25,24,30,54.00
12/13/2004,09:50,1191.25,1191.25,1191.25,1191.25,9,0,9.00
12/13/2004,09:51,1191.00,1191.50,1191.00,1191.25,15,31,46.00
12/13/2004,09:52,1191.00,1191.25,1191.00,1191.25,4,3,7.00
12/13/2004,09:53,1191.50,1192.25,1191.50,1192.25,76,0,76.00
12/13/2004,09:54,1192.25,1192.25,1191.50,1191.50,2,50,52.00
12/13/2004,09:55,1191.75,1192.00,1191.75,1191.75,3,3,6.00
12/13/2004,09:56,1191.75,1192.00,1191.75,1191.75,2,7,9.00
12/13/2004,09:57,1191.75,1192.25,1191.75,1192.25,104,44,148.00
12/13/2004,09:58,1192.25,1192.25,1191.75,1192.00,201,214,415.00
12/13/2004,09:59,1192.00,1192.00,1191.75,1191.75,137,12,149.00
12/13/2004,10:00,1191.75,1192.25,1191.75,1192.00,8,14,22.00
12/13/2004,10:01,1192.00,1192.25,1191.75,1192.00,5,7,12.00
12/13/2004,10:02,1191.75,1191.75,1191.75,1191.75,0,73,73.00
12/13/2004,10:03,1191.75,1192.00,1191.75,1191.75,3,17,20.00
12/13/2004,10:04,1191.75,1191.75,1191.50,1191.50,0,152,152.00
12/13/2004,10:05,1191.25,1191.50,1191.00,1191.00,61,49,110.00
12/13/2004,10:06,1191.00,1191.50,1191.00,1191.25,23,31,54.00
12/13/2004,10:07,1191.00,1191.50,1191.00,1191.50,14,10,24.00
12/13/2004,10:08,1191.00,1191.50,1191.00,1191.25,2,27,29.00
12/13/2004,10:09,1191.00,1191.50,1191.00,1191.50,78,10,88.00
12/13/2004,10:10,1191.50,1191.50,1191.25,1191.25,2,45,47.00
12/13/2004,10:11,1191.50,1191.50,1191.25,1191.50,60,1,61.00
12/13/2004,10:12,1191.50,1191.50,1191.50,1191.50,2,0,2.00
12/13/2004,10:13,1191.50,1191.75,1191.50,1191.75,23,0,23.00
12/13/2004,10:14,1191.75,1191.75,1191.50,1191.75,38,43,81.00
12/13/2004,10:15,1191.50,1191.50,1191.25,1191.25,0,58,58.00
12/13/2004,10:16,1191.50,1191.50,1191.00,1191.50,5,52,57.00
12/13/2004,10:17,1191.25,1191.25,1190.75,1190.75,0,101,101.00
12/13/2004,10:18,1190.75,1190.75,1190.25,1190.50,185,273,458.00
12/13/2004,10:19,1190.50,1190.50,1190.25,1190.50,90,2,92.00
12/13/2004,10:20,1190.50,1190.75,1190.50,1190.75,273,0,273.00
12/13/2004,10:21,1190.75,1191.00,1190.50,1191.00,112,2,114.00
12/13/2004,10:22,1191.00,1191.00,1190.75,1191.00,257,20,277.00
12/13/2004,10:23,1191.00,1191.25,1190.75,1190.75,5,8,13.00
12/13/2004,10:24,1191.00,1191.00,1190.50,1190.50,2,140,142.00
12/13/2004,10:25,1190.75,1191.00,1190.75,1191.00,2,0,2.00
12/13/2004,10:26,1191.00,1191.00,1190.50,1190.50,1,8,9.00
12/13/2004,10:28,1191.00,1191.00,1190.50,1190.75,3,28,31.00
12/13/2004,10:29,1190.75,1190.75,1190.75,1190.75,30,0,30.00
12/13/2004,10:30,1190.75,1190.75,1190.75,1190.75,5,0,5.00
12/13/2004,10:31,1190.75,1190.75,1190.75,1190.75,74,0,74.00
12/13/2004,10:32,1191.00,1191.00,1191.00,1191.00,35,0,35.00
12/13/2004,10:33,1191.00,1191.50,1191.00,1191.25,45,7,52.00
12/13/2004,10:34,1191.25,1191.50,1191.25,1191.50,6,10,16.00
12/13/2004,10:35,1191.50,1192.00,1191.50,1191.75,25,5,30.00
12/13/2004,10:36,1191.75,1191.75,1191.75,1191.75,0,3,3.00
12/13/2004,10:37,1191.75,1191.75,1191.75,1191.75,0,1,1.00
12/13/2004,10:38,1192.00,1192.25,1191.75,1191.75,474,62,536.00
12/13/2004,10:39,1191.75,1192.00,1191.75,1192.00,30,7,37.00
12/13/2004,10:41,1192.00,1192.25,1191.75,1192.25,202,2,204.00
12/13/2004,10:42,1192.25,1192.25,1192.00,1192.00,3,15,18.00
12/13/2004,10:43,1192.00,1192.00,1191.75,1191.75,1,45,46.00
12/13/2004,10:44,1191.75,1191.75,1191.75,1191.75,0,8,8.00
12/13/2004,10:45,1191.75,1191.75,1191.75,1191.75,0,8,8.00
12/13/2004,10:46,1192.00,1192.00,1191.50,1191.50,2,27,29.00
12/13/2004,10:47,1191.50,1191.75,1191.50,1191.75,16,9,25.00
12/13/2004,10:48,1191.75,1191.75,1191.50,1191.50,1,19,20.00
12/13/2004,10:49,1191.75,1192.00,1191.75,1192.00,8,7,15.00
12/13/2004,10:50,1191.75,1191.75,1191.75,1191.75,0,29,29.00
12/13/2004,10:51,1192.00,1192.25,1192.00,1192.00,18,1,19.00
12/13/2004,10:52,1192.00,1192.00,1191.75,1191.75,0,26,26.00
12/13/2004,10:53,1192.00,1192.00,1192.00,1192.00,22,0,22.00
12/13/2004,10:54,1192.25,1192.25,1192.00,1192.00,4,31,35.00
12/13/2004,10:55,1192.00,1192.00,1192.00,1192.00,0,11,11.00
12/13/2004,10:56,1192.00,1192.25,1192.00,1192.25,46,5,51.00
12/13/2004,10:57,1192.25,1192.25,1192.25,1192.25,29,0,29.00
12/13/2004,10:58,1192.50,1192.75,1192.50,1192.75,23,25,48.00
12/13/2004,10:59,1192.75,1192.75,1192.75,1192.75,369,0,369.00
12/13/2004,11:00,1192.75,1193.00,1192.75,1193.00,35,1,36.00
12/13/2004,11:01,1192.75,1193.00,1192.75,1192.75,26,8,34.00
12/13/2004,11:02,1193.00,1193.50,1192.75,1193.50,75,379,454.00
12/13/2004,11:03,1193.50,1193.75,1193.00,1193.75,75,80,155.00
12/13/2004,11:04,1193.75,1193.75,1193.25,1193.50,53,5,58.00
12/13/2004,11:05,1193.50,1193.50,1193.50,1193.50,0,8,8.00
12/13/2004,11:06,1193.25,1193.25,1193.00,1193.00,1,246,247.00
12/13/2004,11:07,1193.00,1193.00,1193.00,1193.00,0,24,24.00
12/13/2004,11:08,1193.00,1193.00,1193.00,1193.00,0,6,6.00
12/13/2004,11:09,1192.75,1192.75,1192.50,1192.75,228,134,362.00
12/13/2004,11:10,1193.00,1193.00,1192.75,1192.75,1,21,22.00
12/13/2004,11:11,1192.75,1192.75,1192.25,1192.75,29,20,49.00
12/13/2004,11:12,1192.75,1192.75,1192.50,1192.50,49,3,52.00
12/13/2004,11:13,1192.75,1192.75,1192.75,1192.75,6,0,6.00
12/13/2004,11:14,1192.75,1193.00,1192.50,1193.00,78,2,80.00
12/13/2004,11:15,1193.00,1193.25,1193.00,1193.00,15,4,19.00
12/13/2004,11:16,1192.75,1193.25,1192.75,1193.25,55,5,60.00
12/13/2004,11:17,1193.25,1193.25,1193.00,1193.00,6,20,26.00
12/13/2004,11:18,1193.00,1193.00,1193.00,1193.00,0,1,1.00
12/13/2004,11:19,1193.00,1193.25,1193.00,1193.00,1,3,4.00
12/13/2004,11:20,1193.00,1193.25,1193.00,1193.00,10,54,64.00
12/13/2004,11:21,1193.00,1193.00,1193.00,1193.00,0,4,4.00
12/13/2004,11:22,1193.00,1193.00,1193.00,1193.00,0,74,74.00
12/13/2004,11:23,1193.00,1193.00,1193.00,1193.00,0,3,3.00
12/13/2004,11:24,1193.00,1193.00,1192.75,1192.75,0,11,11.00
12/13/2004,11:25,1193.00,1193.00,1192.75,1192.75,12,33,45.00
12/13/2004,11:26,1193.00,1193.00,1192.75,1193.00,38,49,87.00
12/13/2004,11:27,1193.00,1193.00,1192.75,1192.75,29,3,32.00
12/13/2004,11:28,1192.75,1192.75,1192.75,1192.75,0,3,3.00
12/13/2004,11:29,1192.75,1193.00,1192.75,1193.00,1,4,5.00
12/13/2004,11:30,1193.00,1193.00,1192.75,1193.00,5,2,7.00
12/13/2004,11:31,1193.00,1193.00,1192.75,1192.75,26,39,65.00
12/13/2004,11:35,1192.75,1192.75,1192.75,1192.75,0,38,38.00
12/13/2004,11:36,1193.00,1193.00,1192.75,1192.75,1,14,15.00
12/13/2004,11:37,1192.50,1192.50,1192.50,1192.50,0,26,26.00
12/13/2004,11:38,1192.50,1192.50,1192.50,1192.50,0,12,12.00
12/13/2004,11:39,1192.50,1192.50,1192.50,1192.50,0,6,6.00
12/13/2004,11:40,1192.50,1192.50,1192.50,1192.50,0,1,1.00
12/13/2004,11:41,1192.50,1192.50,1192.50,1192.50,0,70,70.00
12/13/2004,11:42,1192.50,1192.50,1192.50,1192.50,0,44,44.00
12/13/2004,11:43,1192.50,1192.75,1192.50,1192.75,5,51,56.00
12/13/2004,11:44,1192.50,1192.50,1192.50,1192.50,0,23,23.00
12/13/2004,11:45,1192.50,1192.50,1192.50,1192.50,0,20,20.00
12/13/2004,11:46,1192.50,1192.50,1192.25,1192.50,27,27,54.00
12/13/2004,11:47,1192.50,1192.50,1192.50,1192.50,75,0,75.00
12/13/2004,11:48,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/13/2004,11:49,1192.25,1192.25,1192.25,1192.25,0,1,1.00
12/13/2004,11:50,1192.25,1192.50,1192.25,1192.50,3,1,4.00
12/13/2004,11:51,1192.50,1192.50,1192.00,1192.00,9,62,71.00
12/13/2004,11:52,1192.25,1192.25,1192.25,1192.25,57,0,57.00
12/13/2004,11:53,1192.25,1192.50,1192.25,1192.50,72,0,72.00
12/13/2004,11:54,1192.50,1192.50,1192.50,1192.50,3,0,3.00
12/13/2004,11:55,1192.50,1192.50,1192.50,1192.50,1,0,1.00
12/13/2004,11:56,1192.25,1192.50,1192.25,1192.50,61,58,119.00
12/13/2004,11:57,1192.50,1192.50,1192.50,1192.50,163,0,163.00
12/13/2004,11:58,1192.75,1192.75,1192.75,1192.75,62,0,62.00
12/13/2004,11:59,1193.00,1193.00,1193.00,1193.00,8,0,8.00
12/13/2004,12:00,1193.00,1193.00,1193.00,1193.00,108,0,108.00
12/13/2004,12:01,1193.00,1193.00,1192.75,1192.75,2,1,3.00
12/13/2004,12:02,1193.00,1193.00,1193.00,1193.00,5,0,5.00
12/13/2004,12:03,1193.00,1193.00,1193.00,1193.00,21,0,21.00
12/13/2004,12:04,1193.00,1193.00,1192.75,1192.75,1,1,2.00
12/13/2004,12:06,1192.75,1193.00,1192.75,1193.00,10,2,12.00
12/13/2004,12:07,1192.75,1192.75,1192.75,1192.75,0,59,59.00
12/13/2004,12:08,1192.75,1192.75,1192.75,1192.75,0,3,3.00
12/13/2004,12:09,1192.75,1192.75,1192.75,1192.75,0,2,2.00
12/13/2004,12:11,1192.75,1192.75,1192.75,1192.75,0,11,11.00
12/13/2004,12:12,1193.00,1193.00,1193.00,1193.00,15,0,15.00
12/13/2004,12:13,1193.00,1193.00,1193.00,1193.00,195,0,195.00
12/13/2004,12:14,1193.00,1193.25,1193.00,1193.00,6,6,12.00
12/13/2004,12:15,1193.00,1193.00,1193.00,1193.00,0,7,7.00
12/13/2004,12:16,1193.00,1193.25,1192.75,1193.00,6,58,64.00
12/13/2004,12:17,1193.00,1193.00,1193.00,1193.00,57,0,57.00
12/13/2004,12:18,1193.25,1193.25,1193.00,1193.25,22,3,25.00
12/13/2004,12:19,1193.25,1193.25,1193.25,1193.25,57,0,57.00
12/13/2004,12:20,1193.00,1193.00,1193.00,1193.00,0,56,56.00
12/13/2004,12:21,1193.00,1193.25,1193.00,1193.00,1,4,5.00
12/13/2004,12:22,1193.25,1193.25,1193.00,1193.00,40,1,41.00
12/13/2004,12:23,1193.25,1193.25,1193.25,1193.25,8,0,8.00
12/13/2004,12:24,1193.25,1193.50,1193.25,1193.25,64,4,68.00
12/13/2004,12:25,1193.25,1193.75,1193.25,1193.75,200,12,212.00
12/13/2004,12:26,1193.75,1193.75,1193.50,1193.75,5,9,14.00
12/13/2004,12:27,1193.75,1193.75,1193.50,1193.50,1,1,2.00
12/13/2004,12:28,1193.75,1193.75,1193.50,1193.50,1,2,3.00
12/13/2004,12:29,1193.50,1193.50,1193.50,1193.50,0,1,1.00
12/13/2004,12:30,1193.75,1194.50,1193.75,1194.50,216,7,223.00
12/13/2004,12:31,1194.50,1194.75,1194.25,1194.50,168,59,227.00
12/13/2004,12:32,1194.50,1194.50,1194.00,1194.00,12,70,82.00
12/13/2004,12:33,1194.00,1194.00,1194.00,1194.00,0,51,51.00
12/13/2004,12:34,1194.00,1194.00,1194.00,1194.00,0,2,2.00
12/13/2004,12:35,1194.00,1194.00,1194.00,1194.00,0,1,1.00
12/13/2004,12:36,1194.00,1194.00,1193.75,1194.00,103,55,158.00
12/13/2004,12:37,1194.00,1194.00,1194.00,1194.00,107,0,107.00
12/13/2004,12:38,1194.00,1194.25,1194.00,1194.25,110,4,114.00
12/13/2004,12:39,1194.00,1194.25,1194.00,1194.00,5,3,8.00
12/13/2004,12:40,1194.00,1194.25,1194.00,1194.25,50,4,54.00
12/13/2004,12:41,1194.25,1194.50,1194.00,1194.25,34,129,163.00
12/13/2004,12:42,1194.00,1194.25,1194.00,1194.00,34,2,36.00
12/13/2004,12:43,1194.00,1194.00,1193.75,1194.00,6,40,46.00
12/13/2004,12:44,1194.00,1194.25,1194.00,1194.25,24,0,24.00
12/13/2004,12:45,1194.25,1194.25,1194.25,1194.25,8,0,8.00
12/13/2004,12:46,1194.25,1194.25,1194.00,1194.25,8,1,9.00
12/13/2004,12:48,1194.25,1194.25,1194.25,1194.25,6,0,6.00
12/13/2004,12:49,1194.00,1194.25,1194.00,1194.25,2,1,3.00
12/13/2004,12:50,1194.00,1194.25,1193.75,1194.25,123,6,129.00
12/13/2004,12:51,1194.50,1195.25,1194.50,1195.00,150,32,182.00
12/13/2004,12:52,1195.00,1195.25,1195.00,1195.25,224,83,307.00
12/13/2004,12:53,1195.00,1195.50,1195.00,1195.50,37,5,42.00
12/13/2004,12:54,1195.25,1195.50,1195.25,1195.50,515,20,535.00
12/13/2004,12:55,1195.75,1197.25,1195.75,1196.50,1067,187,1254.00
12/13/2004,12:56,1196.75,1197.75,1196.50,1197.25,204,196,400.00
12/13/2004,12:57,1197.25,1197.50,1197.25,1197.25,100,351,451.00
12/13/2004,12:58,1197.00,1197.00,1196.50,1196.50,107,181,288.00
12/13/2004,12:59,1196.75,1196.75,1196.25,1196.50,15,48,63.00
12/13/2004,13:00,1196.50,1196.75,1196.25,1196.75,55,3,58.00
12/13/2004,13:01,1196.75,1197.00,1196.25,1196.75,61,26,87.00
12/13/2004,13:02,1196.50,1197.00,1196.50,1197.00,98,2,100.00
12/13/2004,13:03,1197.00,1197.00,1196.75,1196.75,152,325,477.00
12/13/2004,13:04,1197.00,1197.25,1196.75,1196.75,21,85,106.00
12/13/2004,13:05,1196.75,1196.75,1196.50,1196.50,0,4,4.00
12/13/2004,13:06,1196.50,1196.75,1196.25,1196.50,41,10,51.00
12/13/2004,13:07,1196.50,1196.75,1196.25,1196.25,24,9,33.00
12/13/2004,13:08,1196.50,1196.50,1196.25,1196.25,1,1,2.00
12/13/2004,13:09,1196.50,1196.50,1196.25,1196.25,19,6,25.00
12/13/2004,13:10,1196.25,1196.50,1195.75,1195.75,6,107,113.00
12/13/2004,13:11,1195.75,1196.00,1195.75,1195.75,6,37,43.00
12/13/2004,13:12,1195.50,1196.00,1195.50,1196.00,10,3,13.00
12/13/2004,13:13,1196.00,1196.50,1195.75,1196.50,26,23,49.00
12/13/2004,13:14,1196.50,1196.50,1196.25,1196.50,5,19,24.00
12/13/2004,13:15,1196.25,1196.50,1196.25,1196.50,4,1,5.00
12/13/2004,13:16,1196.25,1196.25,1195.75,1196.00,14,21,35.00
12/13/2004,13:17,1196.00,1196.00,1195.25,1195.25,14,36,50.00
12/13/2004,13:18,1195.25,1195.50,1195.00,1195.00,56,91,147.00
12/13/2004,13:19,1195.00,1195.75,1195.00,1195.50,108,12,120.00
12/13/2004,13:20,1195.75,1195.75,1195.50,1195.50,1,22,23.00
12/13/2004,13:21,1195.50,1195.75,1195.50,1195.75,140,3,143.00
12/13/2004,13:22,1195.75,1195.75,1195.75,1195.75,24,0,24.00
12/13/2004,13:23,1195.75,1195.75,1195.75,1195.75,15,0,15.00
12/13/2004,13:24,1196.00,1196.50,1196.00,1196.50,248,0,248.00
12/13/2004,13:25,1196.50,1196.50,1196.25,1196.50,132,25,157.00
12/13/2004,13:26,1196.50,1196.75,1196.25,1196.25,52,121,173.00
12/13/2004,13:27,1196.25,1196.50,1196.25,1196.50,31,92,123.00
12/13/2004,13:28,1196.50,1196.50,1196.25,1196.25,366,27,393.00
12/13/2004,13:29,1196.50,1196.75,1196.50,1196.75,20,0,20.00
12/13/2004,13:30,1196.50,1196.50,1196.50,1196.50,0,5,5.00
12/13/2004,13:31,1196.75,1197.25,1196.75,1197.00,91,13,104.00
12/13/2004,13:32,1197.00,1197.00,1197.00,1197.00,0,145,145.00
12/13/2004,13:33,1197.00,1197.50,1197.00,1197.50,114,154,268.00
12/13/2004,13:34,1197.25,1197.25,1197.00,1197.00,0,26,26.00
12/13/2004,13:35,1196.75,1197.00,1196.75,1197.00,30,1,31.00
12/13/2004,13:36,1197.25,1197.50,1197.00,1197.25,224,15,239.00
12/13/2004,13:37,1197.00,1197.00,1196.75,1197.00,13,14,27.00
12/13/2004,13:38,1197.00,1197.00,1197.00,1197.00,217,0,217.00
12/13/2004,13:39,1197.00,1197.00,1196.75,1196.75,3,3,6.00
12/13/2004,13:40,1196.75,1197.00,1196.25,1196.25,20,60,80.00
12/13/2004,13:41,1196.25,1196.75,1196.25,1196.50,96,17,113.00
12/13/2004,13:42,1196.50,1196.75,1196.50,1196.50,2,58,60.00
12/13/2004,13:43,1196.50,1196.75,1196.50,1196.75,14,2,16.00
12/13/2004,13:44,1197.00,1197.25,1196.75,1197.25,35,9,44.00
12/13/2004,13:45,1197.25,1197.50,1197.25,1197.25,170,10,180.00
12/13/2004,13:46,1197.00,1197.00,1196.75,1196.75,2,11,13.00
12/13/2004,13:47,1196.75,1196.75,1196.50,1196.50,0,10,10.00
12/13/2004,13:48,1196.50,1196.50,1196.50,1196.50,0,210,210.00
12/13/2004,13:49,1196.50,1196.75,1196.50,1196.75,3,151,154.00
12/13/2004,13:50,1196.75,1196.75,1196.75,1196.75,13,0,13.00
12/13/2004,13:51,1196.75,1196.75,1196.50,1196.75,6,1,7.00
12/13/2004,13:52,1196.75,1196.75,1196.25,1196.50,13,19,32.00
12/13/2004,13:53,1196.50,1196.50,1196.50,1196.50,1,0,1.00
12/13/2004,13:55,1197.00,1197.50,1197.00,1197.00,16,19,35.00
12/13/2004,13:56,1197.00,1197.25,1196.50,1197.25,12,6,18.00
12/13/2004,13:57,1197.50,1197.50,1197.25,1197.25,26,33,59.00
12/13/2004,13:58,1197.50,1197.50,1197.25,1197.50,331,307,638.00
12/13/2004,13:59,1197.75,1198.75,1197.75,1197.75,876,98,974.00
12/13/2004,14:00,1198.00,1198.50,1198.00,1198.25,164,56,220.00
12/13/2004,14:01,1198.00,1198.50,1198.00,1198.25,257,12,269.00
12/13/2004,14:02,1198.25,1198.50,1198.25,1198.25,357,203,560.00
12/13/2004,14:03,1198.25,1198.50,1198.25,1198.25,163,120,283.00
12/13/2004,14:04,1198.00,1198.25,1197.75,1197.75,226,32,258.00
12/13/2004,14:05,1197.75,1198.25,1197.75,1198.00,7,108,115.00
12/13/2004,14:06,1197.75,1198.00,1197.75,1198.00,6,12,18.00
12/13/2004,14:07,1197.75,1198.00,1197.75,1198.00,6,9,15.00
12/13/2004,14:08,1198.00,1198.25,1198.00,1198.00,204,1,205.00
12/13/2004,14:09,1197.75,1197.75,1197.25,1197.50,2,25,27.00
12/13/2004,14:10,1197.25,1197.75,1197.25,1197.25,15,8,23.00
12/13/2004,14:11,1197.50,1197.50,1196.75,1197.25,5,152,157.00
12/13/2004,14:12,1197.00,1197.25,1196.75,1197.00,51,53,104.00
12/13/2004,14:13,1197.25,1197.50,1197.25,1197.25,55,1,56.00
12/13/2004,14:14,1197.25,1197.75,1197.25,1197.75,14,9,23.00
12/13/2004,14:15,1197.75,1197.75,1197.50,1197.50,6,17,23.00
12/13/2004,14:16,1197.50,1197.50,1197.25,1197.25,0,13,13.00
12/13/2004,14:17,1197.50,1197.50,1197.25,1197.25,1,5,6.00
12/13/2004,14:18,1197.25,1197.75,1197.25,1197.75,212,1,213.00
12/13/2004,14:19,1197.50,1197.50,1197.25,1197.25,0,11,11.00
12/13/2004,14:20,1197.25,1197.25,1196.75,1197.00,3,21,24.00
12/13/2004,14:21,1197.00,1197.25,1197.00,1197.25,75,6,81.00
12/13/2004,14:23,1197.50,1198.00,1197.50,1198.00,93,0,93.00
12/13/2004,14:24,1197.75,1198.25,1197.75,1198.00,17,5,22.00
12/13/2004,14:25,1198.00,1198.25,1197.75,1198.25,25,6,31.00
12/13/2004,14:26,1198.25,1198.25,1197.50,1197.75,32,72,104.00
12/13/2004,14:27,1197.75,1197.75,1197.75,1197.75,39,0,39.00
12/13/2004,14:28,1197.75,1197.75,1197.75,1197.75,5,0,5.00
12/13/2004,14:30,1197.75,1197.75,1197.25,1197.50,127,34,161.00
12/13/2004,14:31,1197.25,1197.25,1197.25,1197.25,0,32,32.00
12/13/2004,14:32,1197.50,1197.75,1197.50,1197.50,211,1,212.00
12/13/2004,14:33,1197.50,1197.75,1197.25,1197.75,5,8,13.00
12/13/2004,14:34,1198.00,1198.00,1197.75,1197.75,11,252,263.00
12/13/2004,14:35,1198.00,1198.00,1197.75,1197.75,149,14,163.00
12/13/2004,14:36,1197.75,1198.25,1197.75,1198.25,175,54,229.00
12/13/2004,14:37,1198.00,1198.00,1197.50,1198.00,66,4,70.00
12/13/2004,14:38,1197.75,1197.75,1197.50,1197.50,0,22,22.00
12/13/2004,14:39,1197.75,1198.25,1197.75,1198.25,29,0,29.00
12/13/2004,14:40,1198.25,1198.25,1198.00,1198.00,4,2,6.00
12/13/2004,14:41,1198.25,1198.25,1198.25,1198.25,400,0,400.00
12/13/2004,14:42,1198.00,1198.00,1198.00,1198.00,0,47,47.00
12/13/2004,14:43,1198.25,1198.25,1198.00,1198.00,12,12,24.00
12/13/2004,14:44,1198.00,1198.50,1198.00,1198.50,28,14,42.00
12/13/2004,14:45,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/13/2004,14:46,1198.00,1198.50,1198.00,1198.25,155,73,228.00
12/13/2004,14:47,1198.25,1198.25,1198.00,1198.25,142,4,146.00
12/13/2004,14:48,1198.25,1198.50,1198.25,1198.50,6,1,7.00
12/13/2004,14:49,1198.50,1199.25,1198.50,1199.00,220,64,284.00
12/13/2004,14:50,1199.00,1199.25,1198.75,1199.00,55,65,120.00
12/13/2004,14:51,1199.00,1199.00,1198.75,1198.75,0,8,8.00
12/13/2004,14:52,1198.75,1199.25,1198.75,1198.75,34,10,44.00
12/13/2004,14:53,1198.75,1198.75,1198.50,1198.50,144,169,313.00
12/13/2004,14:54,1198.50,1198.75,1198.50,1198.50,2,55,57.00
12/13/2004,14:55,1198.75,1198.75,1198.50,1198.75,5,22,27.00
12/13/2004,14:56,1198.50,1198.50,1198.50,1198.50,0,5,5.00
12/13/2004,14:57,1198.50,1199.00,1198.50,1198.75,110,65,175.00
12/13/2004,14:58,1198.75,1199.25,1198.75,1199.00,403,297,700.00
12/13/2004,14:59,1199.00,1199.00,1198.75,1199.00,156,1,157.00
12/13/2004,15:00,1199.25,1199.50,1199.00,1199.25,443,74,517.00
12/13/2004,15:01,1199.25,1199.75,1199.00,1199.00,174,86,260.00
12/13/2004,15:02,1199.25,1200.00,1199.25,1199.75,401,83,484.00
12/13/2004,15:03,1199.75,1200.25,1199.50,1199.75,209,61,270.00
12/13/2004,15:04,1200.00,1200.00,1199.50,1199.50,20,82,102.00
12/13/2004,15:05,1199.50,1199.50,1199.25,1199.50,160,17,177.00
12/13/2004,15:06,1199.50,1199.75,1199.25,1199.50,14,4,18.00
12/13/2004,15:07,1199.50,1199.50,1199.50,1199.50,0,4,4.00
12/13/2004,15:08,1199.75,1199.75,1199.25,1199.50,10,20,30.00
12/13/2004,15:09,1199.50,1199.75,1199.25,1199.75,37,15,52.00
12/13/2004,15:10,1200.00,1200.50,1199.75,1200.00,367,162,529.00
12/13/2004,15:11,1199.75,1200.00,1199.75,1200.00,45,125,170.00
12/13/2004,15:12,1200.00,1200.25,1200.00,1200.25,49,0,49.00
12/13/2004,15:13,1200.25,1200.25,1200.00,1200.00,20,31,51.00
12/13/2004,15:14,1200.25,1200.25,1200.00,1200.00,5,104,109.00
12/13/2004,15:15,1200.00,1200.50,1200.00,1200.50,38,90,128.00
12/13/2004,15:31,1199.75,1200.00,1199.75,1200.00,1,20,21.00
12/13/2004,15:32,1199.75,1199.75,1199.50,1199.50,0,3,3.00
12/13/2004,15:34,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,15:35,1199.75,1199.75,1199.75,1199.75,8,0,8.00
12/13/2004,15:36,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,15:37,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,15:39,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,15:41,1199.50,1199.50,1199.50,1199.50,0,10,10.00
12/13/2004,15:43,1199.50,1199.50,1199.25,1199.25,0,2,2.00
12/13/2004,15:51,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/13/2004,15:52,1199.50,1199.75,1199.50,1199.75,30,0,30.00
12/13/2004,15:54,1199.50,1199.75,1199.50,1199.75,5,1,6.00
12/13/2004,15:55,1199.75,1199.75,1199.75,1199.75,9,0,9.00
12/13/2004,16:00,1199.75,1200.00,1199.75,1200.00,5,0,5.00
12/13/2004,17:05,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/13/2004,17:09,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/13/2004,17:11,1199.50,1199.50,1199.50,1199.50,4,0,4.00
12/13/2004,17:14,1199.75,1199.75,1199.25,1199.25,1,19,20.00
12/13/2004,17:16,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,17:21,1199.50,1199.50,1199.50,1199.50,0,5,5.00
12/13/2004,17:22,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,17:23,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/13/2004,17:33,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,17:37,1199.75,1199.75,1199.50,1199.50,1,1,2.00
12/13/2004,17:38,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,17:42,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,18:03,1199.75,1199.75,1199.50,1199.50,4,5,9.00
12/13/2004,18:16,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/13/2004,18:20,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/13/2004,18:35,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/13/2004,18:37,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/13/2004,18:43,1199.25,1199.25,1199.00,1199.00,0,4,4.00
12/13/2004,18:47,1199.25,1199.25,1199.25,1199.25,1,0,1.00
12/13/2004,18:56,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/13/2004,18:58,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/13/2004,19:03,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/13/2004,19:05,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/13/2004,19:10,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/13/2004,19:20,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/13/2004,19:28,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/13/2004,19:39,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/13/2004,19:40,1199.25,1199.25,1199.25,1199.25,0,3,3.00
12/13/2004,20:00,1199.00,1199.00,1199.00,1199.00,0,2,2.00
12/13/2004,20:08,1199.25,1199.25,1199.25,1199.25,8,0,8.00
12/13/2004,20:22,1199.25,1199.50,1199.25,1199.50,3,0,3.00
12/13/2004,20:38,1199.50,1199.50,1199.50,1199.50,3,0,3.00
12/13/2004,20:47,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/13/2004,20:54,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,20:55,1199.75,1199.75,1199.75,1199.75,3,0,3.00
12/13/2004,20:56,1199.50,1199.50,1199.50,1199.50,0,15,15.00
12/13/2004,21:22,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/13/2004,21:25,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,21:29,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,21:39,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,21:50,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,21:52,1199.75,1199.75,1199.75,1199.75,5,0,5.00
12/13/2004,21:55,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/13/2004,21:56,1199.75,1199.75,1199.75,1199.75,5,0,5.00
12/13/2004,22:08,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/13/2004,22:24,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/13/2004,22:40,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/13/2004,22:41,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/13/2004,23:41,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/13/2004,23:43,1199.00,1199.00,1199.00,1199.00,0,2,2.00
12/13/2004,23:47,1199.25,1199.50,1199.25,1199.50,3,0,3.00
12/13/2004,23:54,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/14/2004,00:10,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/14/2004,00:46,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/14/2004,00:52,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/14/2004,01:02,1199.25,1199.50,1199.25,1199.50,8,1,9.00
12/14/2004,01:36,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/14/2004,01:43,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/14/2004,01:45,1199.50,1199.50,1199.25,1199.25,0,4,4.00
12/14/2004,01:56,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/14/2004,02:00,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/14/2004,02:02,1199.50,1199.50,1199.50,1199.50,9,0,9.00
12/14/2004,02:03,1199.75,1200.00,1199.75,1200.00,8,0,8.00
12/14/2004,02:04,1199.75,1199.75,1199.75,1199.75,0,3,3.00
12/14/2004,02:05,1199.50,1199.50,1199.50,1199.50,0,3,3.00
12/14/2004,02:06,1199.75,1199.75,1199.75,1199.75,5,0,5.00
12/14/2004,02:09,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/14/2004,02:10,1199.25,1199.25,1199.25,1199.25,0,8,8.00
12/14/2004,02:11,1199.25,1199.25,1199.00,1199.00,0,28,28.00
12/14/2004,02:13,1199.00,1199.00,1198.75,1198.75,0,30,30.00
12/14/2004,02:14,1199.00,1199.00,1199.00,1199.00,1,0,1.00
12/14/2004,02:21,1199.00,1199.00,1199.00,1199.00,9,0,9.00
12/14/2004,02:22,1199.00,1199.00,1198.75,1198.75,2,1,3.00
12/14/2004,02:23,1198.75,1198.75,1198.75,1198.75,0,2,2.00
12/14/2004,02:24,1199.25,1199.25,1199.25,1199.25,5,0,5.00
12/14/2004,02:25,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/14/2004,02:27,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/14/2004,02:30,1199.25,1199.25,1199.25,1199.25,7,0,7.00
12/14/2004,02:31,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/14/2004,02:32,1198.75,1198.75,1198.75,1198.75,0,2,2.00
12/14/2004,02:33,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/14/2004,02:36,1199.25,1199.25,1199.25,1199.25,10,0,10.00
12/14/2004,02:39,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/14/2004,02:42,1199.25,1199.50,1199.25,1199.50,12,0,12.00
12/14/2004,02:43,1199.50,1199.50,1199.50,1199.50,16,0,16.00
12/14/2004,02:45,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/14/2004,02:46,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/14/2004,02:51,1199.00,1199.00,1199.00,1199.00,0,7,7.00
12/14/2004,02:55,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/14/2004,02:56,1198.75,1198.75,1198.75,1198.75,0,6,6.00
12/14/2004,02:58,1199.25,1199.25,1199.25,1199.25,1,0,1.00
12/14/2004,03:01,1199.00,1199.00,1199.00,1199.00,0,8,8.00
12/14/2004,03:02,1199.25,1199.25,1199.25,1199.25,26,0,26.00
12/14/2004,03:04,1199.25,1199.25,1199.25,1199.25,5,0,5.00
12/14/2004,03:07,1199.50,1199.50,1199.25,1199.25,1,1,2.00
12/14/2004,03:08,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/14/2004,03:09,1199.25,1199.25,1199.25,1199.25,0,9,9.00
12/14/2004,03:10,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/14/2004,03:11,1199.25,1199.25,1199.00,1199.00,0,28,28.00
12/14/2004,03:12,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/14/2004,03:13,1199.25,1199.50,1199.00,1199.00,7,1,8.00
12/14/2004,03:15,1199.00,1199.00,1199.00,1199.00,0,9,9.00
12/14/2004,03:17,1199.00,1199.00,1199.00,1199.00,0,2,2.00
12/14/2004,03:21,1198.75,1198.75,1198.75,1198.75,0,3,3.00
12/14/2004,03:22,1198.50,1198.50,1198.50,1198.50,0,8,8.00
12/14/2004,03:23,1198.50,1198.50,1198.50,1198.50,0,7,7.00
12/14/2004,03:25,1198.50,1198.50,1198.50,1198.50,0,3,3.00
12/14/2004,03:28,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/14/2004,03:29,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/14/2004,03:30,1198.25,1198.25,1198.25,1198.25,0,48,48.00
12/14/2004,03:31,1198.00,1198.00,1198.00,1198.00,0,24,24.00
12/14/2004,03:32,1198.25,1198.25,1198.00,1198.00,40,1,41.00
12/14/2004,03:33,1198.00,1198.00,1198.00,1198.00,0,111,111.00
12/14/2004,03:34,1198.25,1198.25,1198.25,1198.25,1,0,1.00
12/14/2004,03:36,1197.75,1197.75,1197.75,1197.75,0,31,31.00
12/14/2004,03:37,1197.75,1197.75,1197.75,1197.75,0,4,4.00
12/14/2004,03:39,1197.50,1197.50,1197.50,1197.50,0,9,9.00
12/14/2004,03:40,1197.75,1197.75,1197.75,1197.75,1,0,1.00
12/14/2004,03:41,1197.75,1197.75,1197.75,1197.75,1,0,1.00
12/14/2004,03:42,1197.75,1197.75,1197.75,1197.75,7,0,7.00
12/14/2004,03:43,1197.75,1197.75,1197.75,1197.75,2,0,2.00
12/14/2004,03:46,1197.50,1197.50,1197.00,1197.00,0,112,112.00
12/14/2004,03:47,1197.25,1197.25,1197.00,1197.25,6,4,10.00
12/14/2004,03:48,1197.25,1197.25,1197.25,1197.25,55,0,55.00
12/14/2004,03:50,1197.25,1197.25,1197.25,1197.25,49,0,49.00
12/14/2004,03:52,1197.25,1197.25,1197.25,1197.25,43,0,43.00
12/14/2004,03:53,1197.25,1197.25,1197.25,1197.25,35,0,35.00
12/14/2004,03:55,1197.50,1197.50,1197.50,1197.50,2,0,2.00
12/14/2004,03:56,1197.50,1197.50,1197.50,1197.50,7,0,7.00
12/14/2004,03:57,1197.50,1197.50,1197.50,1197.50,2,0,2.00
12/14/2004,03:58,1197.50,1197.50,1197.50,1197.50,10,0,10.00
12/14/2004,04:02,1197.75,1197.75,1197.75,1197.75,1,0,1.00
12/14/2004,04:04,1197.75,1197.75,1197.75,1197.75,5,0,5.00
12/14/2004,04:05,1197.75,1197.75,1197.75,1197.75,5,0,5.00
12/14/2004,04:08,1197.75,1197.75,1197.75,1197.75,3,0,3.00
12/14/2004,04:13,1197.75,1197.75,1197.75,1197.75,7,0,7.00
12/14/2004,04:14,1197.75,1197.75,1197.50,1197.50,1,5,6.00
12/14/2004,04:15,1197.75,1197.75,1197.75,1197.75,9,0,9.00
12/14/2004,04:16,1197.75,1197.75,1197.75,1197.75,2,0,2.00
12/14/2004,04:18,1197.75,1197.75,1197.75,1197.75,1,0,1.00
12/14/2004,04:20,1197.75,1197.75,1197.75,1197.75,4,0,4.00
12/14/2004,04:21,1197.75,1197.75,1197.75,1197.75,23,0,23.00
12/14/2004,04:22,1197.75,1198.00,1197.75,1197.75,3,70,73.00
12/14/2004,04:33,1197.75,1197.75,1197.75,1197.75,0,1,1.00
12/14/2004,04:34,1197.75,1197.75,1197.75,1197.75,0,49,49.00
12/14/2004,04:35,1197.75,1197.75,1197.75,1197.75,0,14,14.00
12/14/2004,04:36,1197.75,1197.75,1197.75,1197.75,0,36,36.00
12/14/2004,04:37,1197.75,1197.75,1197.75,1197.75,0,1,1.00
12/14/2004,04:38,1197.75,1197.75,1197.75,1197.75,0,43,43.00
12/14/2004,04:45,1197.75,1197.75,1197.75,1197.75,0,1,1.00
12/14/2004,04:52,1197.75,1197.75,1197.75,1197.75,0,14,14.00
12/14/2004,04:54,1197.75,1197.75,1197.75,1197.75,0,32,32.00
12/14/2004,04:58,1198.00,1198.00,1198.00,1198.00,1,0,1.00
12/14/2004,05:02,1198.00,1198.00,1198.00,1198.00,1,0,1.00
12/14/2004,05:11,1197.75,1198.00,1197.75,1198.00,4,7,11.00
12/14/2004,05:13,1197.75,1197.75,1197.75,1197.75,0,3,3.00
12/14/2004,05:16,1197.75,1198.00,1197.75,1198.00,1,1,2.00
12/14/2004,05:22,1198.00,1198.00,1198.00,1198.00,1,0,1.00
12/14/2004,05:24,1198.00,1198.00,1198.00,1198.00,17,0,17.00
12/14/2004,05:29,1198.25,1198.25,1198.25,1198.25,3,0,3.00
12/14/2004,05:30,1198.25,1198.25,1198.25,1198.25,3,0,3.00
12/14/2004,05:31,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/14/2004,05:35,1198.50,1198.50,1198.50,1198.50,20,0,20.00
12/14/2004,05:37,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/14/2004,05:38,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/14/2004,05:39,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/14/2004,05:40,1198.50,1198.50,1198.50,1198.50,28,0,28.00
12/14/2004,05:49,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/14/2004,05:55,1198.50,1198.50,1198.50,1198.50,10,0,10.00
12/14/2004,05:59,1198.50,1198.50,1198.50,1198.50,8,0,8.00
12/14/2004,06:00,1198.25,1198.25,1198.25,1198.25,0,213,213.00
12/14/2004,06:01,1198.25,1198.25,1198.25,1198.25,0,300,300.00
12/14/2004,06:03,1198.50,1198.50,1198.50,1198.50,18,0,18.00
12/14/2004,06:05,1198.25,1198.25,1198.25,1198.25,0,39,39.00
12/14/2004,06:08,1198.50,1198.50,1198.50,1198.50,10,0,10.00
12/14/2004,06:09,1198.50,1198.50,1198.25,1198.25,5,84,89.00
12/14/2004,06:10,1198.50,1198.75,1198.50,1198.75,23,0,23.00
12/14/2004,06:11,1198.50,1198.50,1198.50,1198.50,0,11,11.00
12/14/2004,06:15,1198.25,1198.25,1198.25,1198.25,0,5,5.00
12/14/2004,06:17,1198.50,1198.75,1198.50,1198.75,121,0,121.00
12/14/2004,06:35,1198.50,1198.50,1198.50,1198.50,0,5,5.00
12/14/2004,06:36,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/14/2004,06:42,1198.50,1198.50,1198.50,1198.50,0,18,18.00
12/14/2004,06:44,1198.25,1198.50,1198.25,1198.50,1,1,2.00
12/14/2004,06:46,1198.50,1198.50,1198.50,1198.50,2,0,2.00
12/14/2004,06:47,1198.75,1198.75,1198.75,1198.75,89,0,89.00
12/14/2004,06:49,1199.00,1199.00,1199.00,1199.00,255,0,255.00
12/14/2004,06:50,1199.00,1199.25,1199.00,1199.25,11,0,11.00
12/14/2004,06:52,1199.25,1199.25,1199.25,1199.25,290,0,290.00
12/14/2004,06:55,1199.25,1199.25,1199.25,1199.25,20,0,20.00
12/14/2004,06:57,1199.00,1199.00,1198.75,1198.75,0,56,56.00
12/14/2004,06:59,1199.00,1199.00,1199.00,1199.00,1,0,1.00
12/14/2004,07:00,1198.75,1199.00,1198.75,1199.00,1,1,2.00
12/14/2004,07:01,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/14/2004,07:09,1199.00,1199.00,1199.00,1199.00,25,0,25.00
12/14/2004,07:10,1199.00,1199.00,1199.00,1199.00,8,0,8.00
12/14/2004,07:11,1198.75,1198.75,1198.75,1198.75,0,7,7.00
12/14/2004,07:13,1199.00,1199.00,1199.00,1199.00,14,0,14.00
12/14/2004,07:14,1199.00,1199.00,1199.00,1199.00,1,0,1.00
12/14/2004,07:15,1199.25,1199.25,1199.25,1199.25,2,0,2.00
12/14/2004,07:16,1199.25,1199.25,1199.25,1199.25,1,0,1.00
12/14/2004,07:17,1199.25,1199.25,1199.25,1199.25,5,0,5.00
12/14/2004,07:19,1199.00,1199.00,1199.00,1199.00,0,3,3.00
12/14/2004,07:20,1199.00,1199.00,1199.00,1199.00,0,3,3.00
12/14/2004,07:21,1199.00,1199.00,1199.00,1199.00,0,6,6.00
12/14/2004,07:22,1199.00,1199.00,1199.00,1199.00,0,8,8.00
12/14/2004,07:23,1199.25,1199.25,1199.25,1199.25,5,0,5.00
12/14/2004,07:24,1199.00,1199.00,1199.00,1199.00,0,3,3.00
12/14/2004,07:25,1199.00,1199.00,1198.75,1198.75,0,6,6.00
12/14/2004,07:26,1199.00,1199.00,1199.00,1199.00,5,0,5.00
12/14/2004,07:27,1199.00,1199.00,1199.00,1199.00,7,0,7.00
12/14/2004,07:28,1198.75,1199.00,1198.75,1199.00,8,4,12.00
12/14/2004,07:29,1199.00,1199.00,1199.00,1199.00,3,0,3.00
12/14/2004,07:30,1199.00,1199.00,1199.00,1199.00,2,0,2.00
12/14/2004,07:31,1198.75,1198.75,1198.25,1198.25,0,121,121.00
12/14/2004,07:32,1198.25,1198.50,1198.25,1198.50,100,1,101.00
12/14/2004,07:33,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/14/2004,07:34,1198.50,1198.50,1198.25,1198.25,8,3,11.00
12/14/2004,07:35,1198.25,1198.50,1198.25,1198.25,1,6,7.00
12/14/2004,07:36,1198.50,1198.50,1198.50,1198.50,22,0,22.00
12/14/2004,07:38,1199.00,1199.00,1199.00,1199.00,3,0,3.00
12/14/2004,07:40,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/14/2004,07:41,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/14/2004,07:42,1199.00,1199.00,1198.75,1198.75,10,26,36.00
12/14/2004,07:44,1198.75,1198.75,1198.75,1198.75,0,80,80.00
12/14/2004,07:45,1198.50,1198.50,1198.50,1198.50,0,50,50.00
12/14/2004,07:46,1198.50,1198.50,1198.50,1198.50,0,10,10.00
12/14/2004,07:47,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/14/2004,07:48,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/14/2004,07:49,1198.75,1198.75,1198.75,1198.75,2,0,2.00
12/14/2004,07:52,1198.50,1198.50,1198.25,1198.25,0,15,15.00
12/14/2004,07:53,1198.25,1198.25,1198.25,1198.25,0,10,10.00
12/14/2004,07:54,1198.50,1198.75,1198.50,1198.75,54,0,54.00
12/14/2004,07:55,1198.75,1198.75,1198.75,1198.75,2,0,2.00
12/14/2004,07:56,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/14/2004,07:57,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/14/2004,07:58,1198.75,1198.75,1198.50,1198.50,31,1,32.00
12/14/2004,08:00,1198.50,1198.50,1198.50,1198.50,0,20,20.00
12/14/2004,08:01,1198.50,1198.50,1198.25,1198.25,0,346,346.00
12/14/2004,08:03,1198.50,1198.50,1198.50,1198.50,5,0,5.00
12/14/2004,08:06,1198.50,1198.50,1198.50,1198.50,15,0,15.00
12/14/2004,08:08,1198.25,1198.25,1198.25,1198.25,0,20,20.00
12/14/2004,08:09,1198.50,1198.50,1198.50,1198.50,101,0,101.00
12/14/2004,08:10,1198.50,1198.50,1198.25,1198.50,2,1,3.00
12/14/2004,08:11,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/14/2004,08:12,1198.50,1198.50,1198.50,1198.50,4,0,4.00
12/14/2004,08:13,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/14/2004,08:14,1198.50,1198.50,1198.50,1198.50,12,0,12.00
12/14/2004,08:15,1198.50,1198.50,1198.50,1198.50,47,0,47.00
12/14/2004,08:16,1198.50,1198.50,1198.50,1198.50,21,0,21.00
12/14/2004,08:18,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/14/2004,08:20,1198.50,1198.50,1198.50,1198.50,8,0,8.00
12/14/2004,08:21,1198.50,1198.50,1198.50,1198.50,24,0,24.00
12/14/2004,08:22,1198.50,1198.75,1198.50,1198.75,112,0,112.00
12/14/2004,08:24,1198.50,1198.50,1198.50,1198.50,0,35,35.00
12/14/2004,08:25,1198.50,1198.50,1198.50,1198.50,0,115,115.00
12/14/2004,08:26,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/14/2004,08:27,1198.25,1198.25,1198.25,1198.25,0,40,40.00
12/14/2004,08:28,1198.25,1198.25,1198.25,1198.25,0,4,4.00
12/14/2004,08:30,1198.00,1198.25,1198.00,1198.25,54,48,102.00
12/14/2004,08:31,1198.50,1198.50,1198.00,1198.50,161,135,296.00
12/14/2004,08:32,1198.75,1199.00,1198.50,1199.00,467,1,468.00
12/14/2004,08:33,1199.00,1199.25,1199.00,1199.25,206,236,442.00
12/14/2004,08:34,1199.00,1199.25,1199.00,1199.25,15,10,25.00
12/14/2004,08:35,1199.25,1199.25,1199.00,1199.25,133,66,199.00
12/14/2004,08:36,1199.25,1199.25,1198.75,1198.75,406,586,992.00
12/14/2004,08:37,1198.75,1198.75,1198.25,1198.50,160,731,891.00
12/14/2004,08:38,1198.50,1198.75,1198.50,1198.75,1,118,119.00
12/14/2004,08:39,1198.75,1199.00,1198.75,1199.00,103,0,103.00
12/14/2004,08:40,1199.00,1199.50,1199.00,1199.25,25,13,38.00
12/14/2004,08:41,1199.25,1199.25,1198.75,1198.75,4,121,125.00
12/14/2004,08:42,1199.00,1199.25,1198.75,1198.75,13,34,47.00
12/14/2004,08:43,1198.75,1199.25,1198.75,1199.00,75,37,112.00
12/14/2004,08:44,1199.25,1199.25,1198.75,1199.00,15,17,32.00
12/14/2004,08:45,1199.00,1199.50,1199.00,1199.50,7,3,10.00
12/14/2004,08:46,1199.50,1199.75,1199.25,1199.25,57,77,134.00
12/14/2004,08:47,1199.50,1199.75,1199.25,1199.75,103,201,304.00
12/14/2004,08:48,1199.50,1200.00,1199.50,1200.00,550,37,587.00
12/14/2004,08:49,1199.75,1200.25,1199.75,1200.00,216,24,240.00
12/14/2004,08:50,1200.25,1200.25,1199.75,1199.75,53,131,184.00
12/14/2004,08:51,1200.00,1200.25,1200.00,1200.25,308,39,347.00
12/14/2004,08:52,1200.25,1200.25,1200.25,1200.25,282,0,282.00
12/14/2004,08:53,1200.25,1200.25,1199.50,1199.50,30,582,612.00
12/14/2004,08:54,1199.50,1199.75,1199.50,1199.75,9,177,186.00
12/14/2004,08:55,1199.75,1199.75,1199.25,1199.50,23,227,250.00
12/14/2004,08:56,1199.75,1200.00,1199.75,1199.75,52,7,59.00
12/14/2004,08:57,1200.00,1200.25,1200.00,1200.00,6,1,7.00
12/14/2004,08:58,1200.00,1200.25,1200.00,1200.25,41,22,63.00
12/14/2004,08:59,1200.50,1200.75,1200.25,1200.25,25,112,137.00
12/14/2004,09:00,1200.25,1200.50,1200.25,1200.25,2,17,19.00
12/14/2004,09:01,1200.00,1200.00,1199.75,1200.00,11,31,42.00
12/14/2004,09:02,1200.00,1200.00,1199.75,1199.75,4,6,10.00
12/14/2004,09:03,1200.00,1200.00,1200.00,1200.00,141,0,141.00
12/14/2004,09:05,1200.00,1200.00,1200.00,1200.00,5,0,5.00
12/14/2004,09:06,1199.75,1199.75,1199.75,1199.75,0,8,8.00
12/14/2004,09:07,1199.75,1200.00,1199.75,1200.00,1,42,43.00
12/14/2004,09:08,1199.75,1199.75,1199.75,1199.75,0,139,139.00
12/14/2004,09:09,1200.00,1200.00,1200.00,1200.00,11,0,11.00
12/14/2004,09:10,1200.00,1200.00,1199.75,1200.00,11,44,55.00
12/14/2004,09:11,1200.00,1200.00,1199.75,1199.75,3,2,5.00
12/14/2004,09:12,1199.75,1199.75,1199.75,1199.75,0,135,135.00
12/14/2004,09:13,1200.00,1200.00,1199.75,1199.75,7,124,131.00
12/14/2004,09:14,1199.75,1200.00,1199.75,1200.00,9,337,346.00
12/14/2004,09:15,1200.00,1200.00,1200.00,1200.00,8,0,8.00
12/14/2004,09:16,1200.00,1200.00,1199.75,1200.00,13,6,19.00
12/14/2004,09:17,1200.00,1200.25,1200.00,1200.25,223,0,223.00
12/14/2004,09:18,1200.25,1200.75,1200.25,1200.25,44,58,102.00
12/14/2004,09:19,1200.25,1200.50,1200.25,1200.25,38,17,55.00
12/14/2004,09:20,1200.25,1200.50,1200.25,1200.25,1,59,60.00
12/14/2004,09:21,1200.25,1200.25,1200.00,1200.00,0,8,8.00
12/14/2004,09:22,1200.00,1200.00,1199.75,1200.00,1,52,53.00
12/14/2004,09:23,1199.50,1199.50,1199.00,1199.00,0,89,89.00
12/14/2004,09:24,1199.00,1199.50,1198.75,1199.50,9,94,103.00
12/14/2004,09:25,1199.50,1199.50,1199.25,1199.25,192,39,231.00
12/14/2004,09:26,1199.25,1199.25,1198.75,1198.75,1,582,583.00
12/14/2004,09:27,1198.75,1199.00,1198.50,1198.75,176,78,254.00
12/14/2004,09:28,1198.50,1198.50,1198.50,1198.50,0,71,71.00
12/14/2004,09:29,1198.50,1198.50,1198.50,1198.50,0,14,14.00
12/14/2004,09:30,1198.75,1199.00,1198.75,1198.75,16,31,47.00
12/14/2004,09:31,1198.50,1198.75,1198.50,1198.75,1,1,2.00
12/14/2004,09:32,1199.00,1199.25,1199.00,1199.25,8,0,8.00
12/14/2004,09:33,1199.50,1200.25,1199.50,1200.25,144,4,148.00
12/14/2004,09:34,1200.50,1200.75,1200.25,1200.25,18,21,39.00
12/14/2004,09:35,1200.25,1200.50,1200.00,1200.00,4,92,96.00
12/14/2004,09:36,1200.00,1200.00,1200.00,1200.00,0,60,60.00
12/14/2004,09:37,1200.00,1200.00,1200.00,1200.00,0,23,23.00
12/14/2004,09:38,1200.00,1200.00,1200.00,1200.00,0,50,50.00
12/14/2004,09:39,1199.75,1199.75,1199.50,1199.75,1,5,6.00
12/14/2004,09:40,1200.00,1200.00,1200.00,1200.00,1,0,1.00
12/14/2004,09:41,1200.00,1200.00,1200.00,1200.00,2,0,2.00
12/14/2004,09:42,1200.00,1200.00,1199.50,1199.75,51,6,57.00
12/14/2004,09:43,1199.50,1199.50,1199.50,1199.50,0,5,5.00
12/14/2004,09:44,1199.75,1199.75,1199.75,1199.75,2,0,2.00
12/14/2004,09:45,1199.75,1200.00,1199.75,1200.00,6,0,6.00
12/14/2004,09:46,1200.25,1200.50,1200.00,1200.00,22,70,92.00
12/14/2004,09:47,1200.25,1200.25,1200.25,1200.25,10,0,10.00
12/14/2004,09:48,1200.25,1200.50,1200.25,1200.25,8,110,118.00
12/14/2004,09:49,1200.00,1200.25,1200.00,1200.25,5,3,8.00
12/14/2004,09:50,1200.25,1200.25,1199.75,1199.75,5,5,10.00
12/14/2004,09:51,1199.75,1200.00,1199.75,1200.00,5,2,7.00
12/14/2004,09:52,1200.00,1200.00,1199.75,1199.75,54,15,69.00
12/14/2004,09:53,1199.75,1200.00,1199.75,1200.00,1,103,104.00
12/14/2004,09:54,1199.75,1199.75,1199.50,1199.75,59,110,169.00
12/14/2004,09:55,1199.75,1200.00,1199.75,1199.75,7,1,8.00
12/14/2004,09:56,1199.75,1200.00,1199.75,1200.00,2,8,10.00
12/14/2004,09:57,1199.75,1199.75,1199.75,1199.75,0,8,8.00
12/14/2004,09:58,1200.00,1200.25,1200.00,1200.25,28,0,28.00
12/14/2004,09:59,1200.25,1200.50,1200.25,1200.25,43,1,44.00
12/14/2004,10:00,1200.00,1200.00,1199.75,1199.75,0,178,178.00
12/14/2004,10:01,1199.50,1200.00,1199.25,1199.75,35,292,327.00
12/14/2004,10:02,1199.50,1199.75,1199.50,1199.50,27,160,187.00
12/14/2004,10:03,1199.50,1199.75,1199.25,1199.75,309,786,1095.00
12/14/2004,10:04,1200.00,1200.00,1200.00,1200.00,35,0,35.00
12/14/2004,10:05,1200.25,1200.50,1200.00,1200.00,94,79,173.00
12/14/2004,10:06,1200.25,1200.25,1200.25,1200.25,3,0,3.00
12/14/2004,10:07,1200.00,1200.00,1200.00,1200.00,0,21,21.00
12/14/2004,10:08,1200.00,1200.00,1199.50,1199.75,8,91,99.00
12/14/2004,10:09,1200.00,1200.00,1200.00,1200.00,1,0,1.00
12/14/2004,10:10,1200.00,1200.00,1199.50,1199.50,5,151,156.00
12/14/2004,10:11,1199.50,1199.75,1199.50,1199.75,7,4,11.00
12/14/2004,10:12,1199.50,1199.50,1199.25,1199.25,0,25,25.00
12/14/2004,10:14,1199.25,1199.25,1199.00,1199.00,0,114,114.00
12/14/2004,10:15,1199.00,1199.00,1199.00,1199.00,0,19,19.00
12/14/2004,10:16,1199.25,1199.25,1199.00,1199.00,2,1,3.00
12/14/2004,10:17,1199.25,1199.25,1199.00,1199.00,1,155,156.00
12/14/2004,10:18,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/14/2004,10:19,1199.00,1199.00,1198.75,1198.75,0,331,331.00
12/14/2004,10:20,1199.00,1199.00,1199.00,1199.00,18,0,18.00
12/14/2004,10:21,1199.00,1199.00,1199.00,1199.00,95,0,95.00
12/14/2004,10:22,1199.00,1199.25,1199.00,1199.25,634,2,636.00
12/14/2004,10:23,1199.00,1199.00,1199.00,1199.00,0,5,5.00
12/14/2004,10:24,1199.25,1199.25,1199.25,1199.25,2,0,2.00
12/14/2004,10:25,1199.25,1199.25,1199.00,1199.00,1,21,22.00
12/14/2004,10:26,1199.00,1199.25,1199.00,1199.25,10,1,11.00
12/14/2004,10:28,1199.25,1199.50,1199.25,1199.50,5,0,5.00
12/14/2004,10:29,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/14/2004,10:30,1199.50,1199.50,1199.25,1199.50,30,1,31.00
12/14/2004,10:31,1199.75,1199.75,1199.50,1199.50,1,154,155.00
12/14/2004,10:32,1199.50,1199.75,1199.25,1199.25,46,180,226.00
12/14/2004,10:33,1199.50,1199.75,1199.50,1199.75,22,0,22.00
12/14/2004,10:34,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/14/2004,10:35,1199.50,1199.50,1199.50,1199.50,0,11,11.00
12/14/2004,10:36,1199.75,1199.75,1199.75,1199.75,52,0,52.00
12/14/2004,10:37,1199.75,1199.75,1199.50,1199.50,1,52,53.00
12/14/2004,10:38,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/14/2004,10:39,1199.75,1199.75,1199.75,1199.75,5,0,5.00
12/14/2004,10:40,1199.50,1199.50,1199.50,1199.50,0,8,8.00
12/14/2004,10:41,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/14/2004,10:42,1199.75,1199.75,1199.75,1199.75,156,0,156.00
12/14/2004,10:44,1199.75,1199.75,1199.75,1199.75,8,0,8.00
12/14/2004,10:45,1200.00,1200.00,1200.00,1200.00,4,0,4.00
12/14/2004,10:46,1199.75,1200.00,1199.75,1200.00,27,1,28.00
12/14/2004,10:47,1200.00,1200.00,1200.00,1200.00,5,0,5.00
12/14/2004,10:48,1199.75,1200.00,1199.75,1200.00,2,1,3.00
12/14/2004,10:49,1200.00,1200.00,1199.75,1200.00,80,20,100.00
12/14/2004,10:50,1200.00,1200.00,1200.00,1200.00,45,0,45.00
12/14/2004,10:51,1200.00,1200.00,1200.00,1200.00,2,0,2.00
12/14/2004,10:52,1200.00,1200.00,1200.00,1200.00,6,0,6.00
12/14/2004,10:53,1200.00,1200.00,1200.00,1200.00,25,0,25.00
12/14/2004,10:54,1200.00,1200.25,1199.75,1199.75,13,99,112.00
12/14/2004,10:55,1199.50,1199.50,1199.50,1199.50,0,20,20.00
12/14/2004,10:56,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/14/2004,10:57,1199.25,1199.25,1199.00,1199.25,9,7,16.00
12/14/2004,10:58,1199.25,1199.25,1199.00,1199.25,80,30,110.00
12/14/2004,10:59,1199.25,1199.50,1199.25,1199.50,14,0,14.00
12/14/2004,11:00,1199.50,1199.75,1199.50,1199.50,10,1,11.00
12/14/2004,11:01,1199.50,1199.50,1199.25,1199.25,0,2,2.00
12/14/2004,11:02,1199.25,1199.75,1199.25,1199.75,1,28,29.00
12/14/2004,11:03,1199.50,1199.50,1199.50,1199.50,0,193,193.00
12/14/2004,11:04,1199.75,1199.75,1199.50,1199.50,1,24,25.00
12/14/2004,11:05,1199.75,1199.75,1199.75,1199.75,7,0,7.00
12/14/2004,11:06,1199.50,1199.50,1199.50,1199.50,0,101,101.00
12/14/2004,11:07,1199.75,1200.00,1199.75,1199.75,104,5,109.00
12/14/2004,11:08,1199.75,1199.75,1199.75,1199.75,0,100,100.00
12/14/2004,11:10,1200.25,1200.50,1199.75,1199.75,21,4,25.00
12/14/2004,11:11,1200.25,1200.25,1200.25,1200.25,104,0,104.00
12/14/2004,11:12,1200.50,1200.50,1200.50,1200.50,1,0,1.00
12/14/2004,11:13,1200.50,1200.75,1200.50,1200.75,20,0,20.00
12/14/2004,11:14,1200.50,1200.50,1200.25,1200.25,0,113,113.00
12/14/2004,11:15,1200.50,1200.50,1200.25,1200.50,8,2,10.00
12/14/2004,11:16,1200.25,1200.25,1200.00,1200.00,0,6,6.00
12/14/2004,11:17,1200.50,1200.50,1200.25,1200.25,67,3,70.00
12/14/2004,11:18,1200.25,1200.25,1200.25,1200.25,0,2,2.00
12/14/2004,11:19,1200.25,1200.25,1200.25,1200.25,0,31,31.00
12/14/2004,11:20,1200.50,1201.25,1200.50,1201.25,155,52,207.00
12/14/2004,11:21,1200.75,1201.25,1200.75,1200.75,57,298,355.00
12/14/2004,11:22,1200.75,1201.25,1200.75,1201.25,311,3,314.00
12/14/2004,11:23,1201.25,1201.25,1201.00,1201.00,1,164,165.00
12/14/2004,11:24,1201.00,1201.00,1201.00,1201.00,0,4,4.00
12/14/2004,11:25,1201.00,1201.00,1201.00,1201.00,0,162,162.00
12/14/2004,11:26,1201.00,1201.00,1201.00,1201.00,0,5,5.00
12/14/2004,11:27,1200.75,1200.75,1200.75,1200.75,0,3,3.00
12/14/2004,11:28,1200.75,1200.75,1200.50,1200.75,1,21,22.00
12/14/2004,11:30,1200.75,1200.75,1200.25,1200.25,50,26,76.00
12/14/2004,11:31,1200.25,1200.25,1199.75,1200.25,78,40,118.00
12/14/2004,11:32,1200.00,1200.00,1199.50,1199.50,1,32,33.00
12/14/2004,11:33,1199.75,1199.75,1199.50,1199.50,3,10,13.00
12/14/2004,11:34,1199.75,1199.75,1199.50,1199.75,16,1,17.00
12/14/2004,11:35,1199.75,1199.75,1199.50,1199.75,6,1,7.00
12/14/2004,11:36,1199.75,1199.75,1199.75,1199.75,12,0,12.00
12/14/2004,11:37,1199.75,1199.75,1199.75,1199.75,5,0,5.00
12/14/2004,11:38,1199.50,1199.75,1199.50,1199.75,3,185,188.00
12/14/2004,11:39,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/14/2004,11:40,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/14/2004,11:41,1199.75,1199.75,1199.75,1199.75,17,0,17.00
12/14/2004,11:42,1200.00,1200.00,1200.00,1200.00,2,0,2.00
12/14/2004,11:43,1200.25,1200.25,1200.25,1200.25,1,0,1.00
12/14/2004,11:44,1200.25,1200.50,1200.25,1200.50,2,0,2.00
12/14/2004,11:46,1200.00,1200.25,1199.75,1200.25,1,37,38.00
12/14/2004,11:47,1200.00,1200.00,1200.00,1200.00,0,1,1.00
12/14/2004,11:48,1200.00,1200.00,1200.00,1200.00,0,2,2.00
12/14/2004,11:49,1200.25,1200.75,1200.25,1200.75,31,0,31.00
12/14/2004,11:50,1200.75,1200.75,1200.75,1200.75,106,0,106.00
12/14/2004,11:51,1200.75,1200.75,1200.50,1200.50,1,10,11.00
12/14/2004,11:52,1200.25,1200.50,1200.25,1200.50,1,50,51.00
12/14/2004,11:53,1200.25,1200.25,1200.25,1200.25,0,2,2.00
12/14/2004,11:54,1200.50,1200.50,1200.50,1200.50,6,0,6.00
12/14/2004,11:55,1200.50,1200.50,1200.50,1200.50,2,0,2.00
12/14/2004,11:56,1200.50,1200.75,1200.50,1200.75,7,0,7.00
12/14/2004,11:57,1200.75,1200.75,1200.50,1200.50,1,30,31.00
12/14/2004,11:58,1200.25,1200.50,1200.25,1200.50,1,4,5.00
12/14/2004,11:59,1200.25,1200.25,1200.25,1200.25,0,1,1.00
12/14/2004,12:00,1200.25,1200.75,1200.25,1200.75,3,34,37.00
12/14/2004,12:01,1200.75,1201.00,1200.75,1200.75,41,15,56.00
12/14/2004,12:02,1200.50,1200.50,1200.50,1200.50,0,2,2.00
12/14/2004,12:03,1200.75,1200.75,1200.75,1200.75,88,0,88.00
12/14/2004,12:04,1200.75,1200.75,1200.75,1200.75,63,0,63.00
12/14/2004,12:05,1200.75,1200.75,1200.75,1200.75,4,0,4.00
12/14/2004,12:07,1200.50,1200.50,1200.50,1200.50,0,39,39.00
12/14/2004,12:08,1200.50,1200.50,1200.50,1200.50,0,30,30.00
12/14/2004,12:09,1200.25,1200.25,1200.25,1200.25,0,1,1.00
12/14/2004,12:10,1200.50,1200.50,1200.50,1200.50,1,0,1.00
12/14/2004,12:11,1200.25,1200.25,1200.25,1200.25,0,339,339.00
12/14/2004,12:12,1200.25,1200.50,1200.25,1200.50,14,43,57.00
12/14/2004,12:13,1200.25,1200.50,1200.25,1200.50,2,1,3.00
12/14/2004,12:14,1200.50,1200.50,1200.25,1200.25,2,4,6.00
12/14/2004,12:15,1200.25,1200.50,1200.25,1200.25,1,14,15.00
12/14/2004,12:16,1200.25,1200.25,1200.25,1200.25,0,3,3.00
12/14/2004,12:17,1200.25,1200.25,1200.25,1200.25,0,109,109.00
12/14/2004,12:18,1200.25,1200.50,1200.25,1200.50,12,1,13.00
12/14/2004,12:19,1200.50,1200.50,1200.25,1200.50,102,2,104.00
12/14/2004,12:21,1200.50,1200.75,1200.50,1200.75,156,2,158.00
12/14/2004,12:22,1200.75,1201.00,1200.75,1200.75,26,5,31.00
12/14/2004,12:23,1201.00,1201.00,1200.75,1201.00,16,1,17.00
12/14/2004,12:24,1200.75,1200.75,1200.75,1200.75,0,14,14.00
12/14/2004,12:25,1201.00,1201.25,1201.00,1201.25,43,3,46.00
12/14/2004,12:26,1201.25,1201.25,1200.75,1200.75,8,21,29.00
12/14/2004,12:27,1200.75,1200.75,1200.75,1200.75,0,1,1.00
12/14/2004,12:28,1200.75,1200.75,1200.50,1200.50,0,13,13.00
12/14/2004,12:29,1200.50,1200.50,1200.50,1200.50,0,2,2.00
12/14/2004,12:30,1200.75,1200.75,1200.75,1200.75,2,0,2.00
12/14/2004,12:31,1200.50,1200.50,1200.25,1200.25,14,14,28.00
12/14/2004,12:32,1200.75,1200.75,1200.50,1200.50,1,11,12.00
12/14/2004,12:33,1200.25,1200.25,1200.25,1200.25,0,1,1.00
12/14/2004,12:34,1200.50,1200.50,1200.50,1200.50,1,0,1.00
12/14/2004,12:35,1200.50,1200.50,1200.50,1200.50,1,0,1.00
12/14/2004,12:36,1200.25,1200.25,1200.25,1200.25,0,183,183.00
12/14/2004,12:37,1200.25,1200.25,1200.25,1200.25,0,128,128.00
12/14/2004,12:38,1200.25,1200.25,1200.25,1200.25,0,1,1.00
12/14/2004,12:39,1200.00,1200.00,1200.00,1200.00,0,2,2.00
12/14/2004,12:40,1200.25,1200.25,1200.25,1200.25,11,0,11.00
12/14/2004,12:42,1200.25,1200.25,1200.25,1200.25,16,0,16.00
12/14/2004,12:43,1200.50,1200.50,1200.50,1200.50,2,0,2.00
12/14/2004,12:44,1200.25,1200.50,1200.25,1200.50,3,29,32.00
12/14/2004,12:46,1200.25,1200.25,1200.25,1200.25,0,7,7.00
12/14/2004,12:50,1200.25,1200.25,1200.00,1200.00,25,8,33.00
12/14/2004,12:52,1200.25,1200.25,1200.25,1200.25,27,0,27.00
12/14/2004,12:53,1200.25,1200.25,1200.25,1200.25,37,0,37.00
12/14/2004,12:54,1200.50,1200.50,1200.50,1200.50,20,0,20.00
12/14/2004,12:55,1200.25,1200.25,1200.25,1200.25,0,1,1.00
12/14/2004,12:56,1200.25,1200.25,1200.00,1200.00,0,25,25.00
12/14/2004,12:57,1200.00,1200.00,1200.00,1200.00,0,9,9.00
12/14/2004,12:58,1200.25,1200.50,1200.25,1200.25,35,42,77.00
12/14/2004,12:59,1200.50,1200.50,1200.25,1200.25,3,12,15.00
12/14/2004,13:00,1200.50,1200.50,1200.25,1200.25,16,3,19.00
12/14/2004,13:01,1200.25,1200.50,1200.25,1200.50,1,2,3.00
12/14/2004,13:02,1200.25,1200.25,1200.25,1200.25,0,3,3.00
12/14/2004,13:03,1200.25,1200.25,1200.25,1200.25,0,5,5.00
12/14/2004,13:04,1200.25,1200.25,1200.25,1200.25,0,2,2.00
12/14/2004,13:05,1200.25,1200.50,1200.25,1200.50,25,15,40.00
12/14/2004,13:06,1200.50,1200.50,1200.50,1200.50,13,0,13.00
12/14/2004,13:07,1200.75,1201.75,1200.75,1201.75,290,109,399.00
12/14/2004,13:08,1201.50,1201.50,1201.00,1201.50,150,57,207.00
12/14/2004,13:09,1201.50,1201.50,1201.25,1201.25,150,22,172.00
12/14/2004,13:10,1201.50,1201.50,1201.00,1201.50,6,71,77.00
12/14/2004,13:11,1201.75,1202.00,1201.50,1201.50,11,4,15.00
12/14/2004,13:12,1201.75,1202.00,1201.50,1201.50,7,12,19.00
12/14/2004,13:13,1201.25,1201.75,1201.25,1201.75,6,4,10.00
12/14/2004,13:14,1201.75,1202.00,1201.75,1202.00,7,0,7.00
12/14/2004,13:15,1201.75,1202.50,1201.75,1202.50,71,5,76.00
12/14/2004,13:16,1202.50,1203.00,1202.00,1202.00,69,382,451.00
12/14/2004,13:17,1202.00,1202.25,1202.00,1202.25,106,156,262.00
12/14/2004,13:18,1202.25,1202.50,1202.00,1202.25,251,372,623.00
12/14/2004,13:19,1202.25,1203.25,1202.25,1203.00,99,133,232.00
12/14/2004,13:20,1203.00,1203.00,1201.75,1202.00,47,268,315.00
12/14/2004,13:21,1202.25,1202.25,1201.50,1201.50,160,92,252.00
12/14/2004,13:22,1201.25,1201.25,1199.50,1200.25,305,414,719.00
12/14/2004,13:23,1200.00,1200.25,1199.75,1200.25,24,132,156.00
12/14/2004,13:24,1200.50,1201.50,1200.25,1201.00,52,30,82.00
12/14/2004,13:25,1200.75,1201.00,1200.50,1200.75,194,135,329.00
12/14/2004,13:26,1201.00,1202.00,1201.00,1201.50,176,162,338.00
12/14/2004,13:27,1201.00,1201.00,1200.25,1200.75,59,210,269.00
12/14/2004,13:28,1200.75,1201.50,1200.75,1201.25,155,4,159.00
12/14/2004,13:29,1201.25,1201.50,1201.00,1201.50,21,42,63.00
12/14/2004,13:30,1201.00,1201.75,1200.75,1201.75,171,15,186.00
12/14/2004,13:31,1201.75,1202.00,1201.50,1201.50,129,27,156.00
12/14/2004,13:32,1201.25,1201.75,1201.25,1201.75,36,64,100.00
12/14/2004,13:33,1201.75,1201.75,1201.50,1201.50,111,22,133.00
12/14/2004,13:34,1201.50,1201.50,1200.75,1201.00,11,28,39.00
12/14/2004,13:35,1201.00,1201.25,1201.00,1201.00,121,13,134.00
12/14/2004,13:36,1201.00,1201.50,1201.00,1201.50,128,3,131.00
12/14/2004,13:37,1201.50,1201.50,1200.75,1201.25,152,34,186.00
12/14/2004,13:38,1200.75,1200.75,1200.00,1200.25,862,219,1081.00
12/14/2004,13:39,1200.50,1200.50,1200.25,1200.25,62,115,177.00
12/14/2004,13:40,1200.25,1200.50,1200.00,1200.00,109,73,182.00
12/14/2004,13:41,1200.00,1200.50,1200.00,1200.00,2,51,53.00
12/14/2004,13:42,1200.00,1200.75,1200.00,1200.75,22,1,23.00
12/14/2004,13:43,1200.50,1200.50,1200.50,1200.50,0,10,10.00
12/14/2004,13:44,1200.50,1200.50,1200.50,1200.50,0,4,4.00
12/14/2004,13:45,1200.25,1200.50,1200.25,1200.50,318,6,324.00
12/14/2004,13:46,1200.75,1201.25,1200.75,1200.75,38,42,80.00
12/14/2004,13:47,1201.00,1201.00,1200.50,1200.75,10,3,13.00
12/14/2004,13:48,1201.00,1201.00,1201.00,1201.00,5,0,5.00
12/14/2004,13:49,1200.75,1200.75,1200.50,1200.75,1,4,5.00
12/14/2004,13:50,1201.00,1201.00,1201.00,1201.00,1,0,1.00
12/14/2004,13:51,1200.75,1200.75,1200.25,1200.75,17,59,76.00
12/14/2004,13:52,1200.75,1200.75,1200.75,1200.75,303,0,303.00
12/14/2004,13:53,1200.75,1201.75,1200.75,1201.75,65,0,65.00
12/14/2004,13:54,1201.50,1201.75,1201.25,1201.25,5,8,13.00
12/14/2004,13:55,1201.50,1202.25,1201.50,1202.25,405,2,407.00
12/14/2004,13:56,1202.25,1203.00,1201.75,1202.50,499,61,560.00
12/14/2004,13:57,1202.75,1203.75,1202.50,1203.50,190,13,203.00
12/14/2004,13:58,1203.50,1203.75,1203.00,1203.00,28,212,240.00
12/14/2004,13:59,1203.00,1203.25,1202.50,1203.00,14,34,48.00
12/14/2004,14:00,1202.75,1203.50,1202.75,1203.25,66,14,80.00
12/14/2004,14:01,1203.25,1203.75,1203.25,1203.75,327,12,339.00
12/14/2004,14:02,1204.00,1204.25,1204.00,1204.00,107,27,134.00
12/14/2004,14:03,1204.00,1205.50,1203.75,1205.50,430,216,646.00
12/14/2004,14:04,1205.50,1205.50,1204.75,1205.00,364,350,714.00
12/14/2004,14:05,1205.00,1205.25,1204.75,1205.00,20,243,263.00
12/14/2004,14:06,1205.00,1205.50,1204.75,1205.00,71,25,96.00
12/14/2004,14:07,1204.75,1205.00,1204.75,1204.75,14,70,84.00
12/14/2004,14:08,1204.75,1205.00,1204.75,1205.00,7,72,79.00
12/14/2004,14:09,1205.00,1205.00,1204.75,1205.00,31,7,38.00
12/14/2004,14:10,1205.00,1205.25,1205.00,1205.00,101,11,112.00
12/14/2004,14:11,1205.00,1205.25,1204.75,1205.25,10,4,14.00
12/14/2004,14:12,1205.00,1205.25,1204.75,1204.75,1,37,38.00
12/14/2004,14:13,1205.00,1205.50,1205.00,1205.25,92,1,93.00
12/14/2004,14:14,1205.25,1205.25,1205.00,1205.00,0,14,14.00
12/14/2004,14:15,1205.00,1205.00,1205.00,1205.00,0,14,14.00
12/14/2004,14:16,1205.00,1205.25,1204.75,1205.00,9,26,35.00
12/14/2004,14:17,1205.25,1205.75,1205.25,1205.50,126,137,263.00
12/14/2004,14:18,1205.75,1205.75,1205.50,1205.75,2,14,16.00
12/14/2004,14:19,1205.50,1205.50,1205.25,1205.50,4,75,79.00
12/14/2004,14:20,1205.25,1205.25,1204.75,1204.75,2,84,86.00
12/14/2004,14:21,1204.50,1204.75,1204.25,1204.75,65,175,240.00
12/14/2004,14:22,1204.50,1204.50,1204.25,1204.50,2,23,25.00
12/14/2004,14:23,1204.50,1204.50,1204.50,1204.50,19,0,19.00
12/14/2004,14:24,1204.50,1204.50,1204.50,1204.50,40,0,40.00
12/14/2004,14:25,1204.50,1204.75,1204.25,1204.25,15,52,67.00
12/14/2004,14:26,1204.25,1204.25,1204.00,1204.00,8,20,28.00
12/14/2004,14:27,1204.00,1204.50,1204.00,1204.25,28,16,44.00
12/14/2004,14:28,1204.25,1204.25,1204.00,1204.00,0,35,35.00
12/14/2004,14:29,1204.00,1204.25,1203.75,1204.00,1,23,24.00
12/14/2004,14:30,1204.00,1204.00,1203.75,1203.75,3,87,90.00
12/14/2004,14:31,1203.75,1204.25,1203.25,1203.75,30,67,97.00
12/14/2004,14:32,1203.25,1203.50,1203.25,1203.50,14,4,18.00
12/14/2004,14:33,1203.25,1203.50,1203.25,1203.50,8,4,12.00
12/14/2004,14:34,1203.25,1203.25,1203.25,1203.25,0,49,49.00
12/14/2004,14:35,1203.25,1203.25,1202.75,1203.00,36,23,59.00
12/14/2004,14:36,1202.75,1203.25,1202.75,1203.25,280,4,284.00
12/14/2004,14:37,1203.00,1203.25,1203.00,1203.00,4,3,7.00
12/14/2004,14:38,1203.25,1204.00,1203.00,1203.75,403,131,534.00
12/14/2004,14:39,1203.75,1204.25,1203.50,1204.00,23,36,59.00
12/14/2004,14:40,1204.00,1204.25,1204.00,1204.00,1,307,308.00
12/14/2004,14:41,1204.25,1204.25,1203.50,1203.75,103,117,220.00
12/14/2004,14:42,1203.75,1203.75,1203.75,1203.75,27,0,27.00
12/14/2004,14:43,1203.75,1204.00,1203.50,1204.00,63,8,71.00
12/14/2004,14:44,1204.00,1204.00,1203.75,1203.75,11,18,29.00
12/14/2004,14:45,1203.75,1204.00,1203.75,1204.00,2,4,6.00
12/14/2004,14:46,1203.75,1204.00,1203.75,1203.75,2,23,25.00
12/14/2004,14:47,1203.75,1203.75,1203.50,1203.75,64,13,77.00
12/14/2004,14:48,1204.00,1204.00,1203.50,1204.00,111,4,115.00
12/14/2004,14:49,1203.75,1203.75,1203.75,1203.75,0,11,11.00
12/14/2004,14:50,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/14/2004,14:51,1204.00,1204.00,1203.75,1203.75,96,22,118.00
12/14/2004,14:52,1203.75,1203.75,1203.00,1203.00,2,73,75.00
12/14/2004,14:53,1203.00,1203.00,1202.75,1202.75,128,33,161.00
12/14/2004,14:54,1202.75,1203.00,1202.75,1203.00,177,6,183.00
12/14/2004,14:55,1203.00,1203.25,1203.00,1203.25,81,56,137.00
12/14/2004,14:56,1203.25,1203.25,1203.25,1203.25,2,0,2.00
12/14/2004,14:57,1203.25,1203.50,1203.25,1203.25,4,1,5.00
12/14/2004,14:58,1203.00,1203.25,1203.00,1203.00,159,175,334.00
12/14/2004,14:59,1203.25,1203.50,1203.25,1203.50,85,1,86.00
12/14/2004,15:00,1203.25,1204.25,1203.25,1204.25,305,62,367.00
12/14/2004,15:01,1204.25,1204.50,1204.00,1204.50,256,2,258.00
12/14/2004,15:02,1204.50,1204.50,1204.25,1204.25,4,87,91.00
12/14/2004,15:03,1204.25,1204.50,1204.00,1204.00,7,246,253.00
12/14/2004,15:04,1204.00,1204.00,1204.00,1204.00,0,4,4.00
12/14/2004,15:05,1203.75,1203.75,1203.75,1203.75,0,35,35.00
12/14/2004,15:06,1203.75,1203.75,1203.50,1203.75,1,56,57.00
12/14/2004,15:07,1203.75,1203.75,1203.50,1203.75,3,94,97.00
12/14/2004,15:08,1203.50,1203.75,1203.50,1203.75,4,162,166.00
12/14/2004,15:09,1203.50,1203.75,1203.50,1203.50,1,74,75.00
12/14/2004,15:10,1203.50,1203.75,1203.50,1203.50,12,142,154.00
12/14/2004,15:11,1203.50,1203.50,1203.25,1203.50,22,5,27.00
12/14/2004,15:12,1203.25,1203.50,1203.00,1203.50,5,81,86.00
12/14/2004,15:13,1203.25,1203.50,1203.25,1203.25,2,27,29.00
12/14/2004,15:14,1203.50,1204.00,1203.50,1204.00,10,12,22.00
12/14/2004,15:15,1203.75,1204.50,1203.50,1204.50,154,20,174.00
12/14/2004,15:31,1204.25,1204.25,1204.25,1204.25,0,11,11.00
12/14/2004,15:33,1203.75,1203.75,1203.75,1203.75,0,2,2.00
12/14/2004,15:35,1203.75,1203.75,1203.75,1203.75,0,5,5.00
12/14/2004,15:43,1204.00,1204.00,1204.00,1204.00,3,0,3.00
12/14/2004,15:45,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/14/2004,15:51,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/14/2004,15:52,1203.75,1203.75,1203.75,1203.75,0,1,1.00
12/14/2004,15:58,1204.00,1204.00,1204.00,1204.00,5,0,5.00
12/14/2004,16:00,1203.50,1203.50,1203.50,1203.50,0,11,11.00
12/14/2004,17:02,1203.50,1203.50,1203.50,1203.50,5,0,5.00
12/14/2004,17:03,1203.50,1203.50,1202.75,1203.00,15,21,36.00
12/14/2004,17:11,1203.00,1203.00,1203.00,1203.00,37,0,37.00
12/14/2004,17:12,1203.00,1203.00,1203.00,1203.00,4,0,4.00
12/14/2004,17:13,1203.00,1203.00,1203.00,1203.00,34,0,34.00
12/14/2004,17:14,1202.75,1202.75,1202.75,1202.75,0,2,2.00
12/14/2004,17:19,1203.00,1203.00,1203.00,1203.00,1,0,1.00
12/14/2004,17:21,1203.00,1203.00,1203.00,1203.00,46,0,46.00
12/14/2004,17:23,1203.00,1203.00,1203.00,1203.00,29,0,29.00
12/14/2004,17:24,1203.00,1203.00,1203.00,1203.00,49,0,49.00
12/14/2004,17:30,1202.50,1202.75,1202.50,1202.75,1,1,2.00
12/14/2004,17:35,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/14/2004,17:36,1203.00,1203.00,1203.00,1203.00,2,0,2.00
12/14/2004,17:46,1203.00,1203.00,1203.00,1203.00,1,0,1.00
12/14/2004,17:49,1203.00,1203.00,1203.00,1203.00,35,0,35.00
12/14/2004,17:55,1203.25,1203.25,1203.25,1203.25,2,0,2.00
12/14/2004,17:56,1203.25,1203.50,1203.25,1203.50,6,0,6.00
12/14/2004,18:51,1203.25,1203.25,1203.25,1203.25,0,1,1.00
12/14/2004,18:54,1203.50,1203.50,1203.50,1203.50,2,0,2.00
12/14/2004,19:01,1203.50,1203.50,1203.50,1203.50,5,0,5.00
12/14/2004,19:07,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/14/2004,19:53,1203.25,1203.25,1203.25,1203.25,0,1,1.00
12/14/2004,19:54,1203.25,1203.25,1203.25,1203.25,0,5,5.00
12/14/2004,20:06,1203.50,1203.50,1203.25,1203.25,1,1,2.00
12/14/2004,20:07,1203.25,1203.25,1203.25,1203.25,0,3,3.00
12/14/2004,20:36,1203.00,1203.00,1203.00,1203.00,0,2,2.00
12/14/2004,21:26,1202.75,1202.75,1202.75,1202.75,0,1,1.00
12/14/2004,21:29,1202.75,1202.75,1202.75,1202.75,0,1,1.00
12/14/2004,21:40,1202.75,1202.75,1202.75,1202.75,0,1,1.00
12/14/2004,22:12,1203.25,1203.25,1203.25,1203.25,1,0,1.00
12/14/2004,22:22,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/14/2004,22:36,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/14/2004,23:01,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/14/2004,23:32,1203.50,1203.50,1203.50,1203.50,0,1,1.00
12/15/2004,00:01,1203.50,1204.00,1203.50,1204.00,17,1,18.00
12/15/2004,00:02,1204.00,1204.00,1204.00,1204.00,7,0,7.00
12/15/2004,00:15,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/15/2004,00:17,1204.00,1204.00,1204.00,1204.00,3,0,3.00
12/15/2004,00:21,1204.00,1204.00,1204.00,1204.00,2,0,2.00
12/15/2004,00:24,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/15/2004,00:38,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/15/2004,00:45,1203.75,1203.75,1203.75,1203.75,0,9,9.00
12/15/2004,00:47,1203.75,1203.75,1203.75,1203.75,0,1,1.00
12/15/2004,00:59,1203.75,1203.75,1203.75,1203.75,0,2,2.00
12/15/2004,01:02,1203.75,1203.75,1203.75,1203.75,0,5,5.00
12/15/2004,01:10,1204.00,1204.00,1204.00,1204.00,5,0,5.00
12/15/2004,01:17,1203.50,1203.50,1203.50,1203.50,0,1,1.00
12/15/2004,01:26,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/15/2004,01:35,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/15/2004,01:44,1204.00,1204.00,1204.00,1204.00,35,0,35.00
12/15/2004,01:45,1204.00,1204.00,1204.00,1204.00,10,0,10.00
12/15/2004,01:47,1204.00,1204.00,1204.00,1204.00,19,0,19.00
12/15/2004,01:48,1204.00,1204.00,1204.00,1204.00,6,0,6.00
12/15/2004,01:51,1204.00,1204.00,1204.00,1204.00,15,0,15.00
12/15/2004,01:52,1204.00,1204.00,1204.00,1204.00,5,0,5.00
12/15/2004,01:55,1203.75,1203.75,1203.75,1203.75,0,7,7.00
12/15/2004,01:56,1204.00,1204.00,1204.00,1204.00,5,0,5.00
12/15/2004,01:58,1204.00,1204.00,1204.00,1204.00,5,0,5.00
12/15/2004,02:01,1204.00,1204.00,1203.75,1204.00,15,12,27.00
12/15/2004,02:02,1203.50,1203.50,1203.50,1203.50,0,3,3.00
12/15/2004,02:03,1203.75,1203.75,1203.75,1203.75,7,0,7.00
12/15/2004,02:05,1203.75,1203.75,1203.50,1203.50,7,1,8.00
12/15/2004,02:10,1203.50,1203.50,1203.50,1203.50,0,13,13.00
12/15/2004,02:15,1203.00,1203.00,1203.00,1203.00,0,1,1.00
12/15/2004,02:16,1202.75,1202.75,1202.75,1202.75,0,1,1.00
12/15/2004,02:18,1203.00,1203.00,1203.00,1203.00,2,0,2.00
12/15/2004,02:19,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/15/2004,02:20,1203.00,1203.00,1203.00,1203.00,5,0,5.00
12/15/2004,02:23,1203.00,1203.00,1202.50,1202.50,6,2,8.00
12/15/2004,02:24,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/15/2004,02:26,1202.75,1202.75,1202.75,1202.75,2,0,2.00
12/15/2004,02:31,1203.25,1203.25,1203.25,1203.25,1,0,1.00
12/15/2004,02:33,1203.25,1203.25,1203.25,1203.25,1,0,1.00
12/15/2004,02:35,1203.00,1203.00,1203.00,1203.00,0,1,1.00
12/15/2004,02:39,1203.00,1203.00,1202.75,1202.75,0,3,3.00
12/15/2004,02:40,1202.75,1203.00,1202.75,1203.00,1,2,3.00
12/15/2004,02:42,1203.00,1203.00,1203.00,1203.00,6,0,6.00
12/15/2004,02:43,1202.75,1202.75,1202.75,1202.75,0,2,2.00
12/15/2004,02:44,1202.75,1202.75,1202.75,1202.75,0,8,8.00
12/15/2004,02:48,1202.75,1202.75,1202.75,1202.75,0,1,1.00
12/15/2004,02:50,1202.75,1202.75,1202.75,1202.75,0,2,2.00
12/15/2004,02:52,1202.75,1202.75,1202.50,1202.50,0,7,7.00
12/15/2004,02:55,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/15/2004,02:56,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/15/2004,02:58,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/15/2004,02:59,1202.50,1202.50,1202.50,1202.50,0,2,2.00
12/15/2004,03:05,1203.00,1203.00,1203.00,1203.00,3,0,3.00
12/15/2004,03:07,1203.00,1203.00,1203.00,1203.00,2,0,2.00
12/15/2004,03:11,1203.00,1203.00,1203.00,1203.00,13,0,13.00
12/15/2004,03:12,1202.75,1202.75,1202.75,1202.75,0,5,5.00
12/15/2004,03:13,1202.75,1202.75,1202.75,1202.75,0,4,4.00
12/15/2004,03:17,1202.50,1202.50,1202.50,1202.50,0,8,8.00
12/15/2004,03:32,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/15/2004,03:38,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/15/2004,03:39,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/15/2004,03:42,1202.75,1202.75,1202.75,1202.75,4,0,4.00
12/15/2004,03:44,1202.75,1202.75,1202.75,1202.75,3,0,3.00
12/15/2004,03:48,1202.75,1202.75,1202.75,1202.75,6,0,6.00
12/15/2004,03:49,1202.75,1202.75,1202.75,1202.75,8,0,8.00
12/15/2004,03:50,1203.00,1203.00,1203.00,1203.00,4,0,4.00
12/15/2004,03:51,1203.00,1203.00,1203.00,1203.00,2,0,2.00
12/15/2004,03:54,1203.00,1203.00,1203.00,1203.00,1,0,1.00
12/15/2004,03:55,1203.00,1203.00,1203.00,1203.00,1,0,1.00
12/15/2004,03:57,1203.00,1203.00,1203.00,1203.00,6,0,6.00
12/15/2004,03:58,1203.00,1203.00,1203.00,1203.00,2,0,2.00
12/15/2004,04:08,1203.00,1203.00,1203.00,1203.00,7,0,7.00
12/15/2004,04:09,1203.00,1203.00,1203.00,1203.00,2,0,2.00
12/15/2004,04:11,1203.00,1203.00,1203.00,1203.00,5,0,5.00
12/15/2004,04:15,1202.75,1203.00,1202.50,1202.50,1,15,16.00
12/15/2004,04:18,1202.75,1202.75,1202.75,1202.75,2,0,2.00
12/15/2004,04:22,1202.75,1202.75,1202.75,1202.75,4,0,4.00
12/15/2004,04:27,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/15/2004,04:33,1202.75,1202.75,1202.50,1202.50,5,1,6.00
12/15/2004,04:36,1202.50,1202.50,1202.50,1202.50,0,7,7.00
12/15/2004,04:40,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/15/2004,04:45,1202.75,1202.75,1202.75,1202.75,20,0,20.00
12/15/2004,04:46,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/15/2004,04:50,1203.00,1203.00,1203.00,1203.00,100,0,100.00
12/15/2004,04:52,1203.00,1203.00,1202.75,1202.75,3,1,4.00
12/15/2004,04:54,1202.75,1202.75,1202.75,1202.75,0,1,1.00
12/15/2004,05:05,1202.50,1202.50,1202.50,1202.50,0,10,10.00
12/15/2004,05:06,1202.50,1202.75,1202.50,1202.75,3,60,63.00
12/15/2004,05:07,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/15/2004,05:08,1202.50,1202.50,1202.50,1202.50,0,4,4.00
12/15/2004,05:19,1203.00,1203.00,1203.00,1203.00,1,0,1.00
12/15/2004,05:25,1203.25,1203.25,1203.25,1203.25,2,0,2.00
12/15/2004,05:28,1203.00,1203.25,1203.00,1203.25,6,1,7.00
12/15/2004,05:34,1203.25,1203.25,1203.25,1203.25,5,0,5.00
12/15/2004,05:36,1203.25,1203.25,1203.25,1203.25,5,0,5.00
12/15/2004,05:42,1203.25,1203.25,1203.25,1203.25,2,0,2.00
12/15/2004,05:43,1204.00,1204.00,1204.00,1204.00,3,0,3.00
12/15/2004,05:44,1203.75,1203.75,1203.75,1203.75,0,2,2.00
12/15/2004,05:50,1204.00,1204.00,1204.00,1204.00,50,0,50.00
12/15/2004,05:51,1203.75,1203.75,1203.50,1203.50,0,2,2.00
12/15/2004,05:52,1203.75,1203.75,1203.75,1203.75,3,0,3.00
12/15/2004,05:54,1204.00,1204.00,1204.00,1204.00,10,0,10.00
12/15/2004,05:56,1203.75,1203.75,1203.75,1203.75,0,1,1.00
12/15/2004,05:57,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/15/2004,05:58,1203.75,1203.75,1203.75,1203.75,0,1,1.00
12/15/2004,06:07,1204.00,1204.00,1203.75,1203.75,2,1,3.00
12/15/2004,06:08,1203.75,1203.75,1203.75,1203.75,0,1,1.00
12/15/2004,06:11,1204.00,1204.00,1204.00,1204.00,4,0,4.00
12/15/2004,06:12,1203.75,1203.75,1203.75,1203.75,0,1,1.00
12/15/2004,06:13,1203.75,1204.25,1203.75,1204.25,2,1,3.00
12/15/2004,06:14,1204.25,1204.25,1204.25,1204.25,2,0,2.00
12/15/2004,06:16,1204.25,1204.25,1204.25,1204.25,11,0,11.00
12/15/2004,06:20,1204.25,1204.25,1204.25,1204.25,5,0,5.00
12/15/2004,06:22,1204.50,1204.50,1204.50,1204.50,4,0,4.00
12/15/2004,06:23,1204.50,1204.50,1204.50,1204.50,1,0,1.00
12/15/2004,06:28,1205.00,1205.25,1205.00,1205.25,13,0,13.00
12/15/2004,06:30,1205.25,1205.25,1205.25,1205.25,5,0,5.00
12/15/2004,06:31,1205.25,1205.50,1204.75,1204.75,10,9,19.00
12/15/2004,06:32,1205.50,1205.50,1205.50,1205.50,4,0,4.00
12/15/2004,06:34,1205.25,1205.25,1205.25,1205.25,0,2,2.00
12/15/2004,06:36,1205.25,1205.50,1205.25,1205.25,1,29,30.00
12/15/2004,06:37,1205.25,1205.25,1205.25,1205.25,0,2,2.00
12/15/2004,06:38,1205.50,1205.50,1205.25,1205.25,5,5,10.00
12/15/2004,06:41,1205.00,1205.00,1205.00,1205.00,0,1,1.00
12/15/2004,06:42,1205.25,1205.25,1205.25,1205.25,45,0,45.00
12/15/2004,06:44,1205.25,1205.25,1205.25,1205.25,6,0,6.00
12/15/2004,06:45,1205.00,1205.00,1205.00,1205.00,0,2,2.00
12/15/2004,06:46,1205.00,1205.00,1205.00,1205.00,0,1,1.00
12/15/2004,06:47,1205.00,1205.00,1204.75,1204.75,0,66,66.00
12/15/2004,06:48,1204.75,1204.75,1204.75,1204.75,0,10,10.00
12/15/2004,06:51,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/15/2004,06:58,1204.50,1204.50,1204.50,1204.50,0,5,5.00
12/15/2004,06:59,1204.50,1204.50,1204.50,1204.50,0,6,6.00
12/15/2004,07:03,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/15/2004,07:04,1205.25,1205.25,1205.25,1205.25,1,0,1.00
12/15/2004,07:10,1204.75,1204.75,1204.50,1204.50,0,3,3.00
12/15/2004,07:11,1205.00,1205.00,1205.00,1205.00,2,0,2.00
12/15/2004,07:17,1204.50,1204.50,1204.50,1204.50,0,5,5.00
12/15/2004,07:19,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,07:21,1204.50,1204.50,1204.50,1204.50,0,4,4.00
12/15/2004,07:22,1204.50,1204.50,1204.50,1204.50,0,2,2.00
12/15/2004,07:24,1204.50,1204.75,1204.50,1204.50,2,2,4.00
12/15/2004,07:26,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/15/2004,07:27,1204.50,1204.50,1204.50,1204.50,0,6,6.00
12/15/2004,07:28,1204.50,1204.50,1204.50,1204.50,0,7,7.00
12/15/2004,07:29,1204.50,1204.50,1204.50,1204.50,0,2,2.00
12/15/2004,07:31,1204.75,1205.00,1204.50,1204.50,56,63,119.00
12/15/2004,07:32,1204.75,1204.75,1204.75,1204.75,113,0,113.00
12/15/2004,07:33,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,07:36,1204.50,1204.75,1204.25,1204.25,1,18,19.00
12/15/2004,07:37,1204.25,1204.25,1203.75,1204.00,5,16,21.00
12/15/2004,07:38,1204.00,1204.00,1204.00,1204.00,8,0,8.00
12/15/2004,07:39,1203.75,1203.75,1203.75,1203.75,0,1,1.00
12/15/2004,07:40,1203.75,1203.75,1203.75,1203.75,0,14,14.00
12/15/2004,07:41,1203.50,1203.50,1203.50,1203.50,0,20,20.00
12/15/2004,07:42,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/15/2004,07:45,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/15/2004,07:46,1203.50,1203.50,1203.50,1203.50,0,3,3.00
12/15/2004,07:47,1203.50,1203.50,1203.50,1203.50,0,5,5.00
12/15/2004,07:48,1203.50,1203.50,1203.50,1203.50,0,13,13.00
12/15/2004,07:49,1203.75,1203.75,1203.75,1203.75,33,0,33.00
12/15/2004,07:51,1203.75,1203.75,1203.75,1203.75,5,0,5.00
12/15/2004,07:52,1203.75,1203.75,1203.75,1203.75,169,0,169.00
12/15/2004,07:53,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/15/2004,07:55,1203.75,1204.00,1203.75,1204.00,12,0,12.00
12/15/2004,07:56,1204.00,1204.00,1204.00,1204.00,2,0,2.00
12/15/2004,07:57,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/15/2004,08:02,1203.50,1203.75,1203.25,1203.50,10,72,82.00
12/15/2004,08:03,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/15/2004,08:04,1203.50,1203.50,1203.25,1203.25,4,18,22.00
12/15/2004,08:06,1203.50,1203.50,1203.25,1203.25,1,7,8.00
12/15/2004,08:08,1203.25,1203.75,1203.25,1203.75,3,26,29.00
12/15/2004,08:09,1203.50,1203.75,1203.50,1203.75,3,40,43.00
12/15/2004,08:10,1203.75,1203.75,1203.75,1203.75,2,0,2.00
12/15/2004,08:12,1203.75,1203.75,1203.75,1203.75,2,0,2.00
12/15/2004,08:13,1203.75,1203.75,1203.75,1203.75,2,0,2.00
12/15/2004,08:14,1203.50,1203.75,1203.50,1203.50,18,4,22.00
12/15/2004,08:15,1203.75,1203.75,1203.50,1203.50,1,1,2.00
12/15/2004,08:18,1203.50,1203.50,1203.50,1203.50,0,1,1.00
12/15/2004,08:21,1203.50,1203.50,1203.25,1203.50,48,49,97.00
12/15/2004,08:23,1203.25,1203.25,1203.25,1203.25,0,72,72.00
12/15/2004,08:24,1203.25,1203.25,1203.25,1203.25,0,80,80.00
12/15/2004,08:26,1203.00,1203.00,1203.00,1203.00,0,5,5.00
12/15/2004,08:27,1203.00,1203.00,1203.00,1203.00,0,2,2.00
12/15/2004,08:28,1203.25,1203.25,1203.00,1203.00,23,14,37.00
12/15/2004,08:29,1203.25,1203.25,1202.75,1202.75,5,2,7.00
12/15/2004,08:31,1203.25,1203.25,1202.75,1203.00,123,173,296.00
12/15/2004,08:32,1203.00,1203.00,1202.50,1202.50,25,17,42.00
12/15/2004,08:33,1202.50,1202.75,1202.25,1202.50,107,146,253.00
12/15/2004,08:34,1202.75,1202.75,1202.50,1202.75,2,39,41.00
12/15/2004,08:35,1202.50,1202.50,1202.50,1202.50,0,23,23.00
12/15/2004,08:36,1202.50,1203.25,1202.50,1203.25,7,4,11.00
12/15/2004,08:37,1203.25,1203.25,1203.00,1203.25,43,20,63.00
12/15/2004,08:38,1203.25,1203.25,1203.25,1203.25,2,0,2.00
12/15/2004,08:39,1203.25,1204.25,1203.25,1204.00,56,55,111.00
12/15/2004,08:40,1204.25,1204.25,1204.00,1204.25,6,22,28.00
12/15/2004,08:41,1204.25,1204.25,1203.75,1204.00,2,1,3.00
12/15/2004,08:42,1204.25,1204.50,1204.00,1204.50,49,39,88.00
12/15/2004,08:43,1204.50,1204.75,1204.25,1204.50,52,7,59.00
12/15/2004,08:44,1204.50,1204.75,1204.25,1204.75,9,32,41.00
12/15/2004,08:45,1204.25,1204.50,1204.25,1204.50,8,5,13.00
12/15/2004,08:46,1204.75,1205.25,1204.75,1205.00,73,21,94.00
12/15/2004,08:47,1204.75,1204.75,1204.25,1204.25,0,40,40.00
12/15/2004,08:48,1204.50,1204.50,1204.25,1204.50,11,1,12.00
12/15/2004,08:49,1204.50,1204.50,1204.25,1204.25,2,6,8.00
12/15/2004,08:50,1204.00,1204.25,1204.00,1204.25,1,2,3.00
12/15/2004,08:52,1204.25,1204.25,1204.25,1204.25,4,0,4.00
12/15/2004,08:53,1204.00,1204.25,1204.00,1204.25,8,56,64.00
12/15/2004,08:54,1204.25,1204.50,1204.25,1204.25,20,4,24.00
12/15/2004,08:55,1204.25,1204.25,1203.75,1203.75,1,11,12.00
12/15/2004,08:56,1203.50,1203.50,1203.25,1203.50,11,136,147.00
12/15/2004,08:57,1203.25,1203.25,1203.25,1203.25,0,54,54.00
12/15/2004,08:58,1203.00,1203.25,1203.00,1203.00,11,5,16.00
12/15/2004,08:59,1203.25,1203.50,1203.25,1203.50,9,0,9.00
12/15/2004,09:00,1203.25,1203.50,1203.25,1203.50,12,3,15.00
12/15/2004,09:01,1203.50,1203.50,1203.50,1203.50,3,0,3.00
12/15/2004,09:02,1203.75,1204.00,1203.75,1203.75,64,103,167.00
12/15/2004,09:03,1204.00,1204.25,1204.00,1204.00,15,13,28.00
12/15/2004,09:04,1204.00,1204.25,1203.75,1203.75,4,17,21.00
12/15/2004,09:05,1203.75,1204.00,1203.75,1203.75,13,5,18.00
12/15/2004,09:06,1204.00,1204.50,1204.00,1204.50,16,0,16.00
12/15/2004,09:07,1204.25,1204.75,1204.25,1204.75,7,1,8.00
12/15/2004,09:08,1204.50,1204.50,1204.00,1204.50,5,162,167.00
12/15/2004,09:09,1204.75,1205.25,1204.75,1205.25,34,0,34.00
12/15/2004,09:10,1205.25,1205.50,1205.00,1205.25,31,359,390.00
12/15/2004,09:11,1205.50,1205.50,1205.25,1205.50,49,4,53.00
12/15/2004,09:12,1205.25,1205.50,1205.25,1205.50,8,1,9.00
12/15/2004,09:13,1205.75,1205.75,1205.50,1205.50,12,3,15.00
12/15/2004,09:14,1205.50,1206.00,1205.50,1206.00,68,1,69.00
12/15/2004,09:15,1206.50,1206.50,1205.50,1205.50,28,90,118.00
12/15/2004,09:16,1205.50,1205.75,1205.50,1205.75,4,8,12.00
12/15/2004,09:17,1205.50,1205.50,1205.00,1205.00,0,11,11.00
12/15/2004,09:18,1205.00,1205.25,1205.00,1205.25,7,2,9.00
12/15/2004,09:19,1205.25,1205.25,1205.25,1205.25,11,0,11.00
12/15/2004,09:20,1205.00,1205.50,1205.00,1205.00,14,74,88.00
12/15/2004,09:21,1205.25,1205.50,1205.25,1205.25,10,39,49.00
12/15/2004,09:22,1205.50,1205.50,1205.50,1205.50,82,0,82.00
12/15/2004,09:23,1205.50,1205.50,1205.50,1205.50,6,0,6.00
12/15/2004,09:24,1205.75,1206.00,1205.75,1205.75,13,5,18.00
12/15/2004,09:25,1205.75,1206.00,1205.50,1206.00,106,33,139.00
12/15/2004,09:26,1205.75,1206.25,1205.75,1206.00,27,12,39.00
12/15/2004,09:27,1205.75,1206.00,1205.75,1206.00,14,13,27.00
12/15/2004,09:28,1206.00,1206.00,1205.50,1205.50,2,5,7.00
12/15/2004,09:29,1205.75,1205.75,1205.75,1205.75,30,0,30.00
12/15/2004,09:30,1205.50,1205.75,1205.50,1205.75,20,10,30.00
12/15/2004,09:31,1205.75,1205.75,1205.25,1205.50,258,31,289.00
12/15/2004,09:32,1205.25,1205.50,1205.00,1205.00,7,100,107.00
12/15/2004,09:33,1205.00,1205.25,1204.75,1204.75,10,59,69.00
12/15/2004,09:34,1205.00,1205.25,1204.50,1205.00,39,96,135.00
12/15/2004,09:35,1204.75,1205.00,1204.25,1204.75,32,94,126.00
12/15/2004,09:36,1204.50,1205.25,1204.50,1205.25,52,92,144.00
12/15/2004,09:37,1205.25,1205.25,1204.75,1205.00,5,19,24.00
12/15/2004,09:38,1204.75,1204.75,1204.75,1204.75,0,25,25.00
12/15/2004,09:39,1205.00,1205.00,1204.75,1204.75,15,10,25.00
12/15/2004,09:40,1204.75,1204.75,1204.75,1204.75,0,88,88.00
12/15/2004,09:41,1204.50,1204.50,1204.00,1204.00,5,106,111.00
12/15/2004,09:42,1204.25,1204.25,1203.75,1204.00,142,36,178.00
12/15/2004,09:43,1204.00,1204.00,1204.00,1204.00,218,0,218.00
12/15/2004,09:44,1204.00,1204.25,1204.00,1204.00,10,1,11.00
12/15/2004,09:45,1204.25,1204.25,1204.00,1204.00,41,51,92.00
12/15/2004,09:46,1204.00,1204.50,1204.00,1204.50,7,51,58.00
12/15/2004,09:47,1204.25,1204.25,1204.25,1204.25,0,10,10.00
12/15/2004,09:48,1204.25,1204.25,1204.00,1204.25,31,44,75.00
12/15/2004,09:49,1204.25,1204.25,1204.25,1204.25,50,0,50.00
12/15/2004,09:50,1204.50,1204.50,1204.00,1204.25,5,17,22.00
12/15/2004,09:51,1204.25,1204.25,1204.00,1204.25,3,8,11.00
12/15/2004,09:52,1204.00,1204.25,1204.00,1204.25,46,18,64.00
12/15/2004,09:53,1204.50,1204.50,1204.50,1204.50,34,0,34.00
12/15/2004,09:54,1204.75,1204.75,1204.50,1204.75,32,10,42.00
12/15/2004,09:55,1204.75,1204.75,1204.75,1204.75,8,0,8.00
12/15/2004,09:56,1204.50,1204.75,1204.50,1204.50,1,12,13.00
12/15/2004,09:57,1204.75,1204.75,1204.50,1204.50,1,14,15.00
12/15/2004,09:58,1204.50,1204.50,1204.50,1204.50,0,7,7.00
12/15/2004,09:59,1204.25,1204.25,1204.00,1204.00,0,25,25.00
12/15/2004,10:00,1204.25,1204.25,1204.25,1204.25,5,0,5.00
12/15/2004,10:01,1203.75,1204.00,1203.75,1203.75,12,2,14.00
12/15/2004,10:02,1203.75,1203.75,1203.00,1203.00,0,306,306.00
12/15/2004,10:03,1203.00,1203.25,1203.00,1203.25,341,2,343.00
12/15/2004,10:04,1203.25,1203.25,1202.25,1202.25,28,54,82.00
12/15/2004,10:05,1202.75,1202.75,1202.75,1202.75,108,0,108.00
12/15/2004,10:06,1202.75,1202.75,1202.50,1202.50,1,12,13.00
12/15/2004,10:07,1202.50,1202.50,1201.50,1201.50,34,67,101.00
12/15/2004,10:08,1201.50,1201.75,1201.25,1201.50,132,88,220.00
12/15/2004,10:09,1201.25,1201.50,1201.25,1201.50,46,38,84.00
12/15/2004,10:10,1201.50,1201.50,1200.75,1201.25,26,132,158.00
12/15/2004,10:11,1201.25,1201.50,1201.25,1201.50,19,2,21.00
12/15/2004,10:12,1201.50,1201.50,1201.00,1201.00,7,15,22.00
12/15/2004,10:13,1201.00,1201.25,1201.00,1201.00,1,8,9.00
12/15/2004,10:14,1201.25,1201.25,1201.25,1201.25,21,0,21.00
12/15/2004,10:15,1201.50,1201.75,1201.25,1201.25,2,10,12.00
12/15/2004,10:16,1201.25,1201.50,1201.25,1201.25,3,3,6.00
12/15/2004,10:17,1201.50,1201.50,1201.50,1201.50,1,0,1.00
12/15/2004,10:18,1201.50,1201.50,1201.50,1201.50,20,0,20.00
12/15/2004,10:19,1201.50,1201.50,1201.25,1201.50,2,30,32.00
12/15/2004,10:20,1201.50,1201.75,1201.50,1201.75,18,0,18.00
12/15/2004,10:21,1201.75,1201.75,1201.00,1201.00,4,61,65.00
12/15/2004,10:22,1201.00,1201.00,1199.75,1200.00,196,340,536.00
12/15/2004,10:23,1200.25,1200.25,1199.75,1200.25,135,91,226.00
12/15/2004,10:24,1200.00,1200.00,1199.50,1199.50,49,76,125.00
12/15/2004,10:25,1199.50,1200.00,1199.50,1199.50,14,84,98.00
12/15/2004,10:26,1199.75,1199.75,1199.00,1199.50,843,46,889.00
12/15/2004,10:27,1200.00,1200.25,1200.00,1200.25,38,8,46.00
12/15/2004,10:28,1200.25,1200.75,1200.25,1200.75,14,0,14.00
12/15/2004,10:29,1200.50,1200.75,1200.25,1200.75,1,2,3.00
12/15/2004,10:30,1200.25,1200.50,1200.25,1200.25,10,9,19.00
12/15/2004,10:31,1200.25,1200.25,1200.00,1200.00,0,11,11.00
12/15/2004,10:32,1200.25,1200.50,1200.25,1200.25,7,17,24.00
12/15/2004,10:33,1200.50,1200.50,1200.00,1200.00,4,58,62.00
12/15/2004,10:34,1200.25,1200.25,1200.00,1200.00,36,5,41.00
12/15/2004,10:35,1200.50,1200.50,1200.50,1200.50,11,0,11.00
12/15/2004,10:36,1200.25,1201.00,1200.25,1200.75,118,6,124.00
12/15/2004,10:37,1201.00,1201.00,1200.50,1200.75,53,6,59.00
12/15/2004,10:38,1200.75,1200.75,1200.75,1200.75,0,16,16.00
12/15/2004,10:39,1200.75,1201.25,1200.75,1201.25,113,1,114.00
12/15/2004,10:40,1201.50,1201.50,1201.25,1201.25,23,13,36.00
12/15/2004,10:41,1201.25,1201.50,1201.25,1201.25,2,8,10.00
12/15/2004,10:42,1201.00,1201.00,1200.25,1200.50,20,108,128.00
12/15/2004,10:43,1200.50,1201.00,1200.50,1201.00,18,0,18.00
12/15/2004,10:44,1200.75,1201.25,1200.75,1201.25,102,1,103.00
12/15/2004,10:45,1200.75,1200.75,1200.75,1200.75,0,77,77.00
12/15/2004,10:46,1201.00,1201.25,1201.00,1201.25,40,1,41.00
12/15/2004,10:47,1201.50,1201.50,1201.50,1201.50,17,0,17.00
12/15/2004,10:48,1201.50,1201.50,1201.25,1201.25,3,80,83.00
12/15/2004,10:49,1201.25,1201.25,1201.25,1201.25,0,3,3.00
12/15/2004,10:50,1201.25,1201.50,1201.25,1201.50,92,2,94.00
12/15/2004,10:51,1201.75,1201.75,1201.50,1201.75,14,2,16.00
12/15/2004,10:52,1201.50,1201.50,1201.00,1201.25,2,28,30.00
12/15/2004,10:53,1201.50,1201.50,1201.25,1201.25,2,38,40.00
12/15/2004,10:54,1201.50,1201.50,1201.25,1201.25,10,3,13.00
12/15/2004,10:55,1201.25,1201.25,1201.25,1201.25,0,12,12.00
12/15/2004,10:56,1201.00,1201.00,1201.00,1201.00,0,1,1.00
12/15/2004,10:58,1201.25,1201.25,1201.00,1201.00,5,8,13.00
12/15/2004,10:59,1201.25,1201.25,1201.00,1201.00,5,1,6.00
12/15/2004,11:00,1201.00,1201.25,1201.00,1201.00,2,6,8.00
12/15/2004,11:01,1201.25,1201.25,1201.25,1201.25,3,0,3.00
12/15/2004,11:02,1201.50,1202.25,1201.50,1202.00,182,11,193.00
12/15/2004,11:03,1202.00,1202.00,1201.75,1202.00,61,4,65.00
12/15/2004,11:04,1202.00,1202.00,1202.00,1202.00,213,0,213.00
12/15/2004,11:05,1202.00,1202.25,1202.00,1202.25,205,0,205.00
12/15/2004,11:06,1202.00,1202.25,1202.00,1202.25,35,2,37.00
12/15/2004,11:07,1202.25,1202.50,1202.00,1202.00,12,3,15.00
12/15/2004,11:08,1202.25,1202.25,1202.25,1202.25,1,0,1.00
12/15/2004,11:09,1202.25,1202.75,1202.25,1202.75,36,2,38.00
12/15/2004,11:10,1202.25,1202.50,1202.25,1202.25,5,7,12.00
12/15/2004,11:11,1202.50,1202.50,1202.25,1202.50,7,2,9.00
12/15/2004,11:12,1202.50,1202.50,1202.50,1202.50,2,0,2.00
12/15/2004,11:13,1202.50,1202.50,1202.50,1202.50,7,0,7.00
12/15/2004,11:14,1202.50,1202.50,1202.25,1202.50,3,2,5.00
12/15/2004,11:15,1202.25,1202.25,1202.25,1202.25,0,15,15.00
12/15/2004,11:16,1202.00,1202.00,1201.50,1202.00,1,237,238.00
12/15/2004,11:17,1201.50,1201.50,1201.50,1201.50,0,5,5.00
12/15/2004,11:18,1201.50,1201.50,1201.50,1201.50,0,4,4.00
12/15/2004,11:19,1201.75,1201.75,1201.50,1201.50,1,2,3.00
12/15/2004,11:20,1201.25,1201.25,1201.25,1201.25,0,5,5.00
12/15/2004,11:21,1201.50,1201.50,1201.50,1201.50,6,0,6.00
12/15/2004,11:22,1201.50,1201.50,1201.25,1201.50,3,1,4.00
12/15/2004,11:23,1201.50,1201.75,1201.50,1201.75,6,0,6.00
12/15/2004,11:24,1201.50,1201.50,1201.50,1201.50,0,3,3.00
12/15/2004,11:27,1201.50,1201.75,1201.50,1201.75,31,3,34.00
12/15/2004,11:28,1201.50,1201.50,1201.50,1201.50,0,3,3.00
12/15/2004,11:29,1201.50,1201.50,1201.50,1201.50,0,1,1.00
12/15/2004,11:30,1201.50,1201.50,1201.50,1201.50,0,1,1.00
12/15/2004,11:31,1201.50,1201.50,1201.25,1201.25,0,2,2.00
12/15/2004,11:32,1202.00,1202.00,1201.75,1201.75,31,30,61.00
12/15/2004,11:34,1202.25,1202.25,1202.25,1202.25,1,0,1.00
12/15/2004,11:35,1202.50,1202.75,1202.00,1202.50,19,11,30.00
12/15/2004,11:36,1202.50,1202.50,1202.50,1202.50,0,11,11.00
12/15/2004,11:38,1202.25,1202.25,1202.25,1202.25,0,2,2.00
12/15/2004,11:39,1202.00,1202.00,1202.00,1202.00,0,2,2.00
12/15/2004,11:40,1202.25,1202.25,1201.50,1201.50,2,70,72.00
12/15/2004,11:41,1201.75,1201.75,1201.75,1201.75,6,0,6.00
12/15/2004,11:43,1201.75,1201.75,1201.00,1201.00,41,73,114.00
12/15/2004,11:44,1201.50,1201.75,1201.50,1201.75,3,0,3.00
12/15/2004,11:45,1201.50,1201.75,1201.50,1201.50,1,11,12.00
12/15/2004,11:46,1201.50,1201.50,1201.50,1201.50,0,3,3.00
12/15/2004,11:47,1201.50,1201.75,1201.50,1201.75,2,3,5.00
12/15/2004,11:48,1201.25,1201.25,1201.25,1201.25,0,1,1.00
12/15/2004,11:49,1201.50,1201.50,1201.50,1201.50,1,0,1.00
12/15/2004,11:51,1201.75,1202.00,1201.75,1202.00,301,0,301.00
12/15/2004,11:52,1202.00,1202.00,1201.75,1201.75,3,7,10.00
12/15/2004,11:53,1201.75,1201.75,1201.75,1201.75,0,3,3.00
12/15/2004,11:54,1201.75,1201.75,1201.75,1201.75,0,13,13.00
12/15/2004,11:56,1202.00,1202.00,1202.00,1202.00,12,0,12.00
12/15/2004,11:57,1202.25,1202.50,1202.25,1202.50,14,0,14.00
12/15/2004,11:58,1202.25,1202.25,1202.25,1202.25,0,1,1.00
12/15/2004,11:59,1202.25,1202.25,1202.00,1202.00,0,66,66.00
12/15/2004,12:01,1202.00,1202.00,1202.00,1202.00,0,38,38.00
12/15/2004,12:03,1202.00,1202.00,1202.00,1202.00,0,8,8.00
12/15/2004,12:05,1202.25,1202.25,1202.25,1202.25,3,0,3.00
12/15/2004,12:06,1202.50,1202.50,1202.50,1202.50,8,0,8.00
12/15/2004,12:07,1202.25,1202.25,1202.00,1202.00,0,28,28.00
12/15/2004,12:08,1202.25,1202.25,1202.25,1202.25,7,0,7.00
12/15/2004,12:10,1202.50,1202.50,1202.25,1202.50,3,1,4.00
12/15/2004,12:11,1202.50,1204.50,1202.50,1204.00,652,57,709.00
12/15/2004,12:12,1204.50,1205.00,1204.25,1204.75,295,8,303.00
12/15/2004,12:13,1205.00,1205.75,1205.00,1205.50,39,30,69.00
12/15/2004,12:14,1205.75,1205.75,1205.25,1205.25,38,105,143.00
12/15/2004,12:15,1205.25,1205.25,1204.75,1204.75,0,222,222.00
12/15/2004,12:16,1204.75,1204.75,1204.50,1204.75,3,10,13.00
12/15/2004,12:17,1205.00,1205.75,1205.00,1205.75,69,0,69.00
12/15/2004,12:18,1205.50,1205.75,1205.50,1205.75,8,9,17.00
12/15/2004,12:19,1205.25,1205.25,1205.25,1205.25,0,6,6.00
12/15/2004,12:20,1205.50,1205.50,1205.50,1205.50,3,0,3.00
12/15/2004,12:21,1205.25,1205.25,1205.00,1205.00,0,73,73.00
12/15/2004,12:22,1205.25,1205.25,1205.25,1205.25,2,0,2.00
12/15/2004,12:23,1205.25,1205.50,1205.25,1205.25,49,1,50.00
12/15/2004,12:24,1205.25,1205.25,1205.25,1205.25,0,12,12.00
12/15/2004,12:25,1205.25,1205.25,1205.25,1205.25,0,1,1.00
12/15/2004,12:26,1205.00,1205.00,1205.00,1205.00,0,4,4.00
12/15/2004,12:27,1204.75,1204.75,1204.25,1204.25,0,38,38.00
12/15/2004,12:28,1204.00,1204.50,1204.00,1204.50,5,2,7.00
12/15/2004,12:29,1204.25,1204.25,1204.25,1204.25,0,2,2.00
12/15/2004,12:30,1204.00,1204.00,1204.00,1204.00,0,1,1.00
12/15/2004,12:31,1204.25,1204.25,1204.25,1204.25,8,0,8.00
12/15/2004,12:32,1204.50,1205.25,1204.50,1205.25,137,0,137.00
12/15/2004,12:33,1205.00,1205.00,1204.75,1204.75,0,16,16.00
12/15/2004,12:34,1204.50,1204.75,1204.50,1204.75,1,15,16.00
12/15/2004,12:35,1204.50,1204.50,1204.50,1204.50,0,3,3.00
12/15/2004,12:36,1204.50,1204.50,1204.00,1204.00,0,20,20.00
12/15/2004,12:38,1204.00,1204.25,1204.00,1204.25,2,6,8.00
12/15/2004,12:39,1204.25,1204.75,1204.25,1204.75,121,0,121.00
12/15/2004,12:40,1204.50,1204.50,1204.25,1204.25,5,71,76.00
12/15/2004,12:42,1204.25,1204.25,1204.00,1204.00,0,15,15.00
12/15/2004,12:43,1204.00,1204.25,1204.00,1204.25,13,160,173.00
12/15/2004,12:44,1204.00,1204.25,1204.00,1204.25,50,2,52.00
12/15/2004,12:45,1204.25,1204.75,1204.25,1204.75,61,0,61.00
12/15/2004,12:46,1204.75,1205.25,1204.75,1205.00,87,1,88.00
12/15/2004,12:47,1204.75,1205.25,1204.75,1205.25,30,1,31.00
12/15/2004,12:48,1205.25,1205.25,1204.75,1205.00,6,19,25.00
12/15/2004,12:50,1204.75,1204.75,1204.50,1204.50,0,112,112.00
12/15/2004,12:51,1204.50,1204.50,1204.50,1204.50,0,17,17.00
12/15/2004,12:52,1205.00,1205.00,1204.75,1205.00,52,39,91.00
12/15/2004,12:53,1205.00,1205.00,1205.00,1205.00,113,0,113.00
12/15/2004,12:54,1204.75,1204.75,1204.75,1204.75,0,31,31.00
12/15/2004,12:55,1204.75,1204.75,1204.75,1204.75,0,20,20.00
12/15/2004,12:58,1204.75,1205.00,1204.75,1205.00,9,2,11.00
12/15/2004,12:59,1204.75,1205.00,1204.75,1205.00,1,2,3.00
12/15/2004,13:00,1204.75,1204.75,1204.50,1204.50,0,24,24.00
12/15/2004,13:01,1204.25,1204.25,1204.00,1204.25,50,13,63.00
12/15/2004,13:02,1204.50,1204.50,1204.50,1204.50,44,0,44.00
12/15/2004,13:03,1204.50,1204.50,1204.50,1204.50,3,0,3.00
12/15/2004,13:05,1204.50,1204.50,1204.50,1204.50,4,0,4.00
12/15/2004,13:07,1204.75,1204.75,1204.75,1204.75,91,0,91.00
12/15/2004,13:08,1204.00,1204.00,1203.75,1203.75,0,42,42.00
12/15/2004,13:09,1204.25,1204.25,1204.00,1204.00,10,1,11.00
12/15/2004,13:10,1204.50,1204.75,1204.50,1204.75,4,0,4.00
12/15/2004,13:11,1204.50,1204.50,1204.50,1204.50,0,3,3.00
12/15/2004,13:12,1204.50,1204.75,1204.50,1204.75,10,3,13.00
12/15/2004,13:13,1204.75,1205.25,1204.75,1205.00,79,2,81.00
12/15/2004,13:14,1205.00,1205.25,1205.00,1205.25,1,13,14.00
12/15/2004,13:15,1205.00,1205.00,1205.00,1205.00,0,4,4.00
12/15/2004,13:16,1205.00,1205.00,1205.00,1205.00,0,21,21.00
12/15/2004,13:17,1205.00,1205.50,1205.00,1205.25,60,12,72.00
12/15/2004,13:18,1205.25,1205.25,1205.25,1205.25,0,2,2.00
12/15/2004,13:19,1205.00,1205.00,1205.00,1205.00,0,14,14.00
12/15/2004,13:20,1204.75,1204.75,1204.50,1204.50,0,22,22.00
12/15/2004,13:21,1204.50,1204.75,1204.50,1204.50,24,2,26.00
12/15/2004,13:22,1204.50,1204.75,1204.50,1204.75,1,3,4.00
12/15/2004,13:23,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,13:24,1204.75,1204.75,1204.50,1204.50,2,2,4.00
12/15/2004,13:25,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/15/2004,13:26,1204.75,1204.75,1204.75,1204.75,41,0,41.00
12/15/2004,13:27,1205.00,1205.00,1204.75,1204.75,3,1,4.00
12/15/2004,13:28,1204.75,1204.75,1204.75,1204.75,0,2,2.00
12/15/2004,13:29,1204.25,1204.50,1204.00,1204.50,15,81,96.00
12/15/2004,13:30,1204.50,1204.50,1204.50,1204.50,12,0,12.00
12/15/2004,13:31,1204.50,1204.50,1204.50,1204.50,1,0,1.00
12/15/2004,13:32,1204.25,1204.25,1204.25,1204.25,0,1,1.00
12/15/2004,13:33,1204.25,1204.25,1204.25,1204.25,0,62,62.00
12/15/2004,13:34,1204.25,1204.50,1204.25,1204.50,41,10,51.00
12/15/2004,13:35,1204.50,1204.50,1204.00,1204.00,23,32,55.00
12/15/2004,13:36,1203.75,1203.75,1203.00,1203.25,6,102,108.00
12/15/2004,13:37,1203.00,1203.00,1202.25,1202.25,20,118,138.00
12/15/2004,13:38,1202.75,1203.00,1202.50,1202.50,8,24,32.00
12/15/2004,13:39,1202.75,1202.75,1202.25,1202.75,7,8,15.00
12/15/2004,13:40,1202.75,1203.00,1202.75,1202.75,5,4,9.00
12/15/2004,13:41,1203.00,1203.25,1203.00,1203.00,73,9,82.00
12/15/2004,13:42,1203.00,1203.00,1202.75,1202.75,0,19,19.00
12/15/2004,13:43,1202.50,1202.50,1202.00,1202.25,12,90,102.00
12/15/2004,13:44,1202.50,1202.50,1202.50,1202.50,48,0,48.00
12/15/2004,13:45,1202.50,1202.75,1202.25,1202.75,5,5,10.00
12/15/2004,13:46,1202.75,1203.00,1202.75,1202.75,5,3,8.00
12/15/2004,13:47,1203.00,1203.25,1203.00,1203.25,17,0,17.00
12/15/2004,13:48,1203.25,1203.50,1203.25,1203.25,14,2,16.00
12/15/2004,13:49,1203.00,1203.25,1203.00,1203.00,1,23,24.00
12/15/2004,13:50,1203.00,1203.00,1203.00,1203.00,0,18,18.00
12/15/2004,13:51,1203.00,1203.25,1203.00,1203.25,2,1,3.00
12/15/2004,13:52,1203.25,1203.50,1203.00,1203.25,23,32,55.00
12/15/2004,13:54,1203.25,1203.25,1202.50,1202.75,20,50,70.00
12/15/2004,13:55,1202.75,1202.75,1202.75,1202.75,25,0,25.00
12/15/2004,13:56,1202.75,1202.75,1202.75,1202.75,41,0,41.00
12/15/2004,13:58,1202.75,1203.00,1202.75,1203.00,21,0,21.00
12/15/2004,13:59,1203.25,1203.50,1203.25,1203.25,65,2,67.00
12/15/2004,14:00,1203.25,1203.25,1203.25,1203.25,0,1,1.00
12/15/2004,14:01,1203.25,1204.25,1203.25,1204.25,126,1,127.00
12/15/2004,14:02,1204.25,1204.50,1204.00,1204.25,26,2,28.00
12/15/2004,14:03,1204.25,1204.50,1204.25,1204.50,3,2,5.00
12/15/2004,14:04,1204.50,1204.50,1204.25,1204.25,50,17,67.00
12/15/2004,14:05,1204.00,1204.00,1204.00,1204.00,0,2,2.00
12/15/2004,14:06,1204.25,1204.25,1204.00,1204.00,38,30,68.00
12/15/2004,14:07,1204.25,1204.25,1204.00,1204.00,2,16,18.00
12/15/2004,14:08,1204.00,1204.00,1203.50,1203.75,1,66,67.00
12/15/2004,14:09,1203.75,1203.75,1203.75,1203.75,2,0,2.00
12/15/2004,14:11,1204.25,1204.25,1204.25,1204.25,35,0,35.00
12/15/2004,14:12,1204.25,1204.75,1204.00,1204.75,312,91,403.00
12/15/2004,14:13,1205.00,1205.25,1204.75,1205.25,66,33,99.00
12/15/2004,14:14,1205.50,1205.75,1204.50,1205.00,24,146,170.00
12/15/2004,14:15,1205.25,1205.25,1205.25,1205.25,22,0,22.00
12/15/2004,14:16,1205.00,1205.25,1205.00,1205.00,95,33,128.00
12/15/2004,14:17,1205.00,1205.25,1205.00,1205.00,51,121,172.00
12/15/2004,14:18,1205.00,1205.00,1204.75,1205.00,127,13,140.00
12/15/2004,14:19,1205.00,1205.00,1205.00,1205.00,20,0,20.00
12/15/2004,14:20,1205.00,1205.00,1205.00,1205.00,4,0,4.00
12/15/2004,14:21,1205.25,1205.50,1205.25,1205.50,81,0,81.00
12/15/2004,14:22,1205.25,1205.25,1205.00,1205.25,24,31,55.00
12/15/2004,14:23,1205.25,1205.25,1205.25,1205.25,40,0,40.00
12/15/2004,14:24,1205.00,1205.25,1205.00,1205.25,22,4,26.00
12/15/2004,14:25,1205.00,1205.00,1205.00,1205.00,0,12,12.00
12/15/2004,14:26,1204.75,1204.75,1204.50,1204.50,0,80,80.00
12/15/2004,14:27,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/15/2004,14:28,1205.00,1205.25,1205.00,1205.25,195,0,195.00
12/15/2004,14:30,1205.00,1205.25,1205.00,1205.25,5,35,40.00
12/15/2004,14:31,1205.25,1206.00,1205.25,1206.00,188,87,275.00
12/15/2004,14:32,1206.00,1206.50,1205.75,1206.00,220,91,311.00
12/15/2004,14:33,1205.75,1205.75,1205.75,1205.75,0,10,10.00
12/15/2004,14:34,1206.00,1206.50,1205.75,1206.25,89,8,97.00
12/15/2004,14:35,1206.00,1206.50,1206.00,1206.50,19,2,21.00
12/15/2004,14:36,1206.50,1206.50,1206.25,1206.50,11,2,13.00
12/15/2004,14:37,1206.50,1207.00,1206.50,1206.75,74,21,95.00
12/15/2004,14:38,1206.50,1206.50,1206.25,1206.25,0,27,27.00
12/15/2004,14:39,1206.00,1206.25,1205.75,1205.75,6,53,59.00
12/15/2004,14:40,1205.50,1205.75,1205.50,1205.75,6,2,8.00
12/15/2004,14:41,1205.50,1205.75,1205.25,1205.50,22,56,78.00
12/15/2004,14:42,1205.25,1205.75,1205.25,1205.75,21,1,22.00
12/15/2004,14:43,1205.75,1205.75,1205.75,1205.75,1,0,1.00
12/15/2004,14:44,1205.75,1205.75,1205.50,1205.75,4,21,25.00
12/15/2004,14:45,1206.00,1206.25,1206.00,1206.25,120,0,120.00
12/15/2004,14:46,1206.00,1206.25,1206.00,1206.25,10,14,24.00
12/15/2004,14:47,1206.25,1206.75,1206.25,1206.50,154,3,157.00
12/15/2004,14:48,1206.75,1206.75,1206.50,1206.50,8,1,9.00
12/15/2004,14:49,1206.75,1206.75,1206.00,1206.00,9,21,30.00
12/15/2004,14:50,1206.25,1206.25,1206.25,1206.25,56,0,56.00
12/15/2004,14:51,1206.50,1206.50,1206.25,1206.25,21,1,22.00
12/15/2004,14:52,1206.25,1206.75,1206.25,1206.75,111,2,113.00
12/15/2004,14:53,1206.75,1206.75,1206.50,1206.50,7,11,18.00
12/15/2004,14:54,1206.75,1206.75,1206.25,1206.25,5,30,35.00
12/15/2004,14:55,1206.00,1206.00,1206.00,1206.00,0,6,6.00
12/15/2004,14:56,1206.00,1206.00,1205.50,1205.50,41,10,51.00
12/15/2004,14:57,1205.50,1206.00,1205.50,1206.00,150,2,152.00
12/15/2004,14:58,1205.75,1206.00,1205.75,1206.00,4,25,29.00
12/15/2004,14:59,1206.00,1206.00,1205.75,1206.00,46,71,117.00
12/15/2004,15:00,1206.00,1206.00,1205.50,1206.00,37,6,43.00
12/15/2004,15:01,1205.50,1206.00,1205.50,1205.75,60,189,249.00
12/15/2004,15:02,1205.50,1205.50,1205.50,1205.50,0,14,14.00
12/15/2004,15:03,1205.75,1205.75,1205.00,1205.00,1,15,16.00
12/15/2004,15:04,1205.25,1205.50,1205.25,1205.50,20,0,20.00
12/15/2004,15:05,1205.25,1205.50,1205.25,1205.50,14,2,16.00
12/15/2004,15:06,1205.50,1205.50,1205.50,1205.50,1,0,1.00
12/15/2004,15:07,1205.25,1205.25,1205.25,1205.25,0,15,15.00
12/15/2004,15:08,1205.50,1205.50,1205.50,1205.50,2,0,2.00
12/15/2004,15:09,1205.50,1205.50,1205.50,1205.50,2,0,2.00
12/15/2004,15:10,1205.50,1205.50,1205.50,1205.50,62,0,62.00
12/15/2004,15:11,1205.00,1205.25,1205.00,1205.00,1,6,7.00
12/15/2004,15:12,1205.00,1205.00,1205.00,1205.00,0,2,2.00
12/15/2004,15:13,1205.00,1205.25,1204.75,1205.00,10,21,31.00
12/15/2004,15:14,1204.75,1205.00,1204.75,1205.00,12,2,14.00
12/15/2004,15:15,1205.00,1205.25,1204.75,1204.75,3,5,8.00
12/15/2004,15:16,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/15/2004,15:31,1204.75,1204.75,1204.75,1204.75,5,0,5.00
12/15/2004,15:42,1204.50,1204.75,1204.50,1204.75,2,1,3.00
12/15/2004,15:43,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/15/2004,15:44,1204.50,1204.75,1204.50,1204.75,1,1,2.00
12/15/2004,15:46,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,15:59,1204.75,1205.00,1204.75,1205.00,2,0,2.00
12/15/2004,17:01,1204.75,1204.75,1204.75,1204.75,0,2,2.00
12/15/2004,17:02,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/15/2004,17:05,1204.50,1204.50,1204.50,1204.50,0,10,10.00
12/15/2004,17:06,1204.50,1204.50,1204.50,1204.50,0,6,6.00
12/15/2004,17:09,1204.50,1204.75,1204.50,1204.75,1,1,2.00
12/15/2004,17:15,1204.75,1204.75,1204.75,1204.75,3,0,3.00
12/15/2004,17:16,1204.75,1204.75,1204.75,1204.75,3,0,3.00
12/15/2004,17:26,1204.75,1204.75,1204.75,1204.75,20,0,20.00
12/15/2004,17:33,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/15/2004,17:48,1204.75,1204.75,1204.75,1204.75,3,0,3.00
12/15/2004,17:54,1204.25,1204.25,1204.25,1204.25,0,6,6.00
12/15/2004,18:11,1204.50,1204.75,1204.50,1204.75,2,0,2.00
12/15/2004,18:32,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,19:14,1204.75,1204.75,1204.75,1204.75,3,0,3.00
12/15/2004,19:20,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,19:21,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,19:25,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,19:37,1204.75,1204.75,1204.75,1204.75,7,0,7.00
12/15/2004,19:45,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/15/2004,20:03,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/15/2004,20:20,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/15/2004,20:35,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/15/2004,20:42,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/15/2004,21:25,1205.00,1205.25,1205.00,1205.25,20,0,20.00
12/15/2004,21:30,1204.75,1204.75,1204.75,1204.75,0,20,20.00
12/15/2004,22:22,1204.75,1204.75,1204.75,1204.75,0,5,5.00
12/15/2004,23:32,1205.00,1205.00,1205.00,1205.00,7,0,7.00
12/15/2004,23:33,1205.00,1205.00,1205.00,1205.00,7,0,7.00
12/15/2004,23:50,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/16/2004,00:08,1204.75,1204.75,1204.75,1204.75,0,3,3.00
12/16/2004,00:16,1205.00,1205.00,1205.00,1205.00,3,0,3.00
12/16/2004,00:22,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/16/2004,00:37,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/16/2004,00:42,1205.00,1205.00,1205.00,1205.00,2,0,2.00
12/16/2004,01:05,1205.25,1205.25,1205.25,1205.25,1,0,1.00
12/16/2004,01:22,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/16/2004,01:28,1204.75,1204.75,1204.75,1204.75,0,3,3.00
12/16/2004,01:31,1204.75,1204.75,1204.75,1204.75,0,2,2.00
12/16/2004,01:33,1204.75,1204.75,1204.75,1204.75,0,8,8.00
12/16/2004,01:42,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/16/2004,01:44,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/16/2004,01:54,1204.75,1204.75,1204.75,1204.75,0,8,8.00
12/16/2004,01:55,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/16/2004,01:58,1204.75,1204.75,1204.75,1204.75,0,9,9.00
12/16/2004,02:02,1204.25,1204.25,1204.25,1204.25,0,3,3.00
12/16/2004,02:03,1204.50,1204.50,1204.50,1204.50,4,0,4.00
12/16/2004,02:04,1204.50,1204.50,1204.50,1204.50,3,0,3.00
12/16/2004,02:07,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/16/2004,02:09,1205.00,1205.25,1205.00,1205.00,10,2,12.00
12/16/2004,02:10,1205.25,1205.25,1205.25,1205.25,3,0,3.00
12/16/2004,02:11,1205.25,1205.25,1205.25,1205.25,13,0,13.00
12/16/2004,02:12,1205.00,1205.00,1205.00,1205.00,0,10,10.00
12/16/2004,02:13,1205.00,1205.00,1205.00,1205.00,0,3,3.00
12/16/2004,02:18,1205.00,1205.00,1205.00,1205.00,0,7,7.00
12/16/2004,02:21,1205.00,1205.00,1205.00,1205.00,0,3,3.00
12/16/2004,02:24,1205.00,1205.00,1205.00,1205.00,0,10,10.00
12/16/2004,02:27,1205.00,1205.00,1205.00,1205.00,0,5,5.00
12/16/2004,02:29,1205.00,1205.00,1205.00,1205.00,0,12,12.00
12/16/2004,02:30,1205.00,1205.00,1205.00,1205.00,0,5,5.00
12/16/2004,02:31,1205.00,1205.00,1205.00,1205.00,0,33,33.00
12/16/2004,02:32,1204.75,1204.75,1204.75,1204.75,0,3,3.00
12/16/2004,02:34,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,02:46,1204.75,1205.00,1204.75,1205.00,7,0,7.00
12/16/2004,02:47,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/16/2004,02:49,1205.00,1205.00,1205.00,1205.00,6,0,6.00
12/16/2004,02:50,1204.75,1204.75,1204.75,1204.75,0,5,5.00
12/16/2004,02:55,1204.75,1204.75,1204.75,1204.75,0,32,32.00
12/16/2004,02:56,1204.50,1204.50,1204.50,1204.50,0,10,10.00
12/16/2004,02:58,1204.75,1204.75,1204.75,1204.75,9,0,9.00
12/16/2004,02:59,1204.75,1204.75,1204.75,1204.75,3,0,3.00
12/16/2004,03:00,1204.75,1204.75,1204.50,1204.50,30,6,36.00
12/16/2004,03:06,1204.75,1205.00,1204.75,1205.00,3,0,3.00
12/16/2004,03:10,1205.00,1205.00,1205.00,1205.00,3,0,3.00
12/16/2004,03:11,1204.50,1204.50,1204.50,1204.50,0,25,25.00
12/16/2004,03:13,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,03:15,1204.50,1204.50,1204.50,1204.50,0,30,30.00
12/16/2004,03:16,1204.75,1204.75,1204.75,1204.75,27,0,27.00
12/16/2004,03:17,1204.75,1204.75,1204.50,1204.75,18,5,23.00
12/16/2004,03:18,1204.75,1204.75,1204.50,1204.50,9,9,18.00
12/16/2004,03:19,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,03:20,1204.50,1204.50,1204.50,1204.50,0,5,5.00
12/16/2004,03:21,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,03:23,1204.50,1204.75,1204.50,1204.75,21,10,31.00
12/16/2004,03:24,1204.75,1204.75,1204.75,1204.75,12,0,12.00
12/16/2004,03:36,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/16/2004,03:46,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,03:47,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/16/2004,04:00,1205.00,1205.00,1205.00,1205.00,17,0,17.00
12/16/2004,04:03,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/16/2004,04:06,1205.00,1205.00,1205.00,1205.00,2,0,2.00
12/16/2004,04:07,1205.00,1205.00,1205.00,1205.00,4,0,4.00
12/16/2004,04:08,1204.75,1204.75,1204.75,1204.75,0,2,2.00
12/16/2004,04:09,1204.50,1204.50,1204.50,1204.50,0,6,6.00
12/16/2004,04:11,1204.25,1204.25,1204.25,1204.25,0,1,1.00
12/16/2004,04:18,1204.50,1204.50,1204.50,1204.50,1,0,1.00
12/16/2004,04:23,1204.50,1204.50,1204.50,1204.50,2,0,2.00
12/16/2004,04:34,1204.25,1204.25,1204.25,1204.25,0,1,1.00
12/16/2004,04:37,1204.25,1204.25,1204.25,1204.25,0,1,1.00
12/16/2004,04:39,1204.50,1204.50,1204.50,1204.50,3,0,3.00
12/16/2004,04:49,1204.50,1204.50,1204.50,1204.50,1,0,1.00
12/16/2004,04:50,1204.50,1204.50,1204.50,1204.50,11,0,11.00
12/16/2004,04:51,1204.50,1204.50,1204.50,1204.50,1,0,1.00
12/16/2004,04:52,1204.50,1204.50,1204.50,1204.50,8,0,8.00
12/16/2004,04:55,1204.50,1204.50,1204.50,1204.50,10,0,10.00
12/16/2004,04:57,1204.75,1204.75,1204.75,1204.75,25,0,25.00
12/16/2004,05:05,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,05:07,1204.75,1204.75,1204.75,1204.75,3,0,3.00
12/16/2004,05:08,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,05:18,1204.75,1204.75,1204.75,1204.75,2,0,2.00
12/16/2004,05:20,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,05:26,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,05:33,1205.00,1205.00,1205.00,1205.00,1,0,1.00
12/16/2004,05:42,1204.75,1204.75,1204.50,1204.50,0,50,50.00
12/16/2004,05:46,1204.50,1204.50,1204.50,1204.50,0,50,50.00
12/16/2004,05:54,1204.50,1204.50,1204.50,1204.50,0,98,98.00
12/16/2004,05:56,1204.25,1204.25,1204.25,1204.25,0,1,1.00
12/16/2004,05:57,1204.50,1204.75,1204.50,1204.75,12,0,12.00
12/16/2004,06:08,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,06:13,1204.75,1204.75,1204.75,1204.75,4,0,4.00
12/16/2004,06:14,1204.75,1204.75,1204.75,1204.75,6,0,6.00
12/16/2004,06:24,1205.00,1205.00,1205.00,1205.00,3,0,3.00
12/16/2004,06:29,1205.00,1205.00,1205.00,1205.00,2,0,2.00
12/16/2004,06:35,1204.75,1204.75,1204.50,1204.50,0,3,3.00
12/16/2004,06:43,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,06:47,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,06:49,1204.50,1204.50,1204.50,1204.50,0,21,21.00
12/16/2004,06:51,1204.25,1204.25,1204.25,1204.25,0,23,23.00
12/16/2004,06:53,1204.50,1204.50,1204.50,1204.50,6,0,6.00
12/16/2004,06:54,1204.50,1204.50,1204.50,1204.50,14,0,14.00
12/16/2004,07:00,1204.25,1204.25,1204.25,1204.25,0,1,1.00
12/16/2004,07:05,1204.75,1205.00,1204.75,1205.00,80,0,80.00
12/16/2004,07:06,1204.75,1205.00,1204.75,1205.00,1,2,3.00
12/16/2004,07:07,1204.75,1204.75,1204.75,1204.75,0,1,1.00
12/16/2004,07:09,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,07:14,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,07:18,1204.75,1204.75,1204.75,1204.75,50,0,50.00
12/16/2004,07:19,1204.75,1204.75,1204.75,1204.75,7,0,7.00
12/16/2004,07:20,1204.75,1204.75,1204.75,1204.75,7,0,7.00
12/16/2004,07:21,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,07:26,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,07:27,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,07:28,1204.50,1204.50,1204.50,1204.50,0,2,2.00
12/16/2004,07:29,1204.25,1204.25,1204.25,1204.25,0,5,5.00
12/16/2004,07:31,1204.50,1204.50,1204.50,1204.50,2,0,2.00
12/16/2004,07:32,1204.25,1204.25,1204.25,1204.25,0,7,7.00
12/16/2004,07:33,1204.50,1204.50,1204.50,1204.50,5,0,5.00
12/16/2004,07:38,1204.50,1204.50,1204.00,1204.00,6,16,22.00
12/16/2004,07:39,1204.25,1204.25,1204.25,1204.25,10,0,10.00
12/16/2004,07:41,1204.25,1204.25,1204.25,1204.25,25,0,25.00
12/16/2004,07:44,1204.50,1204.50,1204.00,1204.00,4,4,8.00
12/16/2004,07:45,1204.00,1204.25,1204.00,1204.25,70,5,75.00
12/16/2004,07:46,1204.25,1204.25,1204.25,1204.25,5,0,5.00
12/16/2004,07:47,1204.25,1204.25,1204.25,1204.25,2,0,2.00
12/16/2004,07:48,1204.25,1204.25,1204.25,1204.25,37,0,37.00
12/16/2004,07:52,1204.25,1204.25,1204.25,1204.25,70,0,70.00
12/16/2004,07:56,1204.25,1204.25,1204.25,1204.25,11,0,11.00
12/16/2004,07:58,1204.00,1204.00,1204.00,1204.00,0,130,130.00
12/16/2004,07:59,1204.25,1204.25,1204.25,1204.25,2,0,2.00
12/16/2004,08:05,1204.25,1204.25,1204.25,1204.25,1,0,1.00
12/16/2004,08:09,1204.25,1204.25,1204.00,1204.00,1,6,7.00
12/16/2004,08:10,1204.00,1204.00,1204.00,1204.00,0,5,5.00
12/16/2004,08:11,1204.25,1204.25,1204.25,1204.25,1,0,1.00
12/16/2004,08:13,1204.00,1204.00,1204.00,1204.00,0,4,4.00
12/16/2004,08:14,1203.75,1203.75,1203.75,1203.75,0,32,32.00
12/16/2004,08:15,1203.75,1203.75,1203.75,1203.75,0,2,2.00
12/16/2004,08:16,1203.50,1203.50,1203.50,1203.50,0,30,30.00
12/16/2004,08:19,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/16/2004,08:21,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/16/2004,08:25,1203.75,1203.75,1203.75,1203.75,1,0,1.00
12/16/2004,08:26,1203.75,1203.75,1203.75,1203.75,16,0,16.00
12/16/2004,08:27,1203.75,1203.75,1203.50,1203.75,7,70,77.00
12/16/2004,08:28,1204.00,1204.00,1203.75,1203.75,2,10,12.00
12/16/2004,08:29,1203.50,1203.50,1203.50,1203.50,0,15,15.00
12/16/2004,08:30,1203.50,1203.50,1203.25,1203.50,30,31,61.00
12/16/2004,08:31,1203.50,1203.75,1203.50,1203.50,14,7,21.00
12/16/2004,08:32,1203.75,1203.75,1203.00,1203.00,8,2,10.00
12/16/2004,08:33,1203.25,1203.25,1201.75,1201.75,32,44,76.00
12/16/2004,08:34,1202.00,1202.00,1201.25,1201.25,163,268,431.00
12/16/2004,08:35,1201.50,1202.00,1201.50,1201.75,105,15,120.00
12/16/2004,08:36,1201.75,1202.25,1201.75,1202.25,17,96,113.00
12/16/2004,08:37,1202.00,1202.50,1202.00,1202.50,133,32,165.00
12/16/2004,08:38,1202.50,1203.00,1202.50,1203.00,63,16,79.00
12/16/2004,08:39,1203.25,1203.75,1203.00,1203.25,26,30,56.00
12/16/2004,08:40,1203.00,1203.25,1203.00,1203.25,4,1,5.00
12/16/2004,08:41,1203.50,1203.50,1203.25,1203.25,145,5,150.00
12/16/2004,08:42,1203.00,1203.25,1202.75,1203.25,34,108,142.00
12/16/2004,08:43,1203.00,1203.00,1203.00,1203.00,0,6,6.00
12/16/2004,08:44,1203.00,1203.50,1203.00,1203.50,70,4,74.00
12/16/2004,08:45,1203.50,1204.50,1203.50,1204.50,293,9,302.00
12/16/2004,08:46,1204.50,1204.75,1204.25,1204.50,35,39,74.00
12/16/2004,08:47,1204.25,1204.25,1204.00,1204.00,20,36,56.00
12/16/2004,08:48,1204.00,1204.00,1203.75,1203.75,0,18,18.00
12/16/2004,08:49,1204.25,1204.25,1203.50,1203.50,113,101,214.00
12/16/2004,08:50,1203.50,1203.50,1203.00,1203.00,0,189,189.00
12/16/2004,08:51,1202.75,1203.00,1202.50,1202.50,8,52,60.00
12/16/2004,08:52,1202.75,1202.75,1202.50,1202.50,5,26,31.00
12/16/2004,08:53,1202.75,1204.00,1202.75,1204.00,164,1,165.00
12/16/2004,08:54,1204.00,1204.00,1203.50,1203.50,2,6,8.00
12/16/2004,08:55,1203.50,1203.50,1203.25,1203.25,0,13,13.00
12/16/2004,08:56,1203.25,1203.75,1203.25,1203.50,119,30,149.00
12/16/2004,08:57,1203.50,1203.50,1203.00,1203.00,0,13,13.00
12/16/2004,08:58,1203.25,1203.25,1203.00,1203.25,2,5,7.00
12/16/2004,09:00,1203.50,1203.75,1203.50,1203.75,93,0,93.00
12/16/2004,09:01,1203.75,1204.50,1203.75,1204.00,124,3,127.00
12/16/2004,09:02,1204.00,1204.00,1203.75,1203.75,0,23,23.00
12/16/2004,09:03,1203.75,1203.75,1203.50,1203.50,0,2,2.00
12/16/2004,09:04,1203.50,1203.50,1203.25,1203.25,0,32,32.00
12/16/2004,09:05,1203.00,1203.00,1202.75,1202.75,1,111,112.00
12/16/2004,09:06,1202.50,1203.00,1202.50,1203.00,5,3,8.00
12/16/2004,09:08,1203.25,1203.25,1202.25,1202.75,6,33,39.00
12/16/2004,09:09,1202.75,1202.75,1201.75,1201.75,1,65,66.00
12/16/2004,09:10,1202.25,1202.25,1202.25,1202.25,2,0,2.00
12/16/2004,09:11,1202.00,1202.00,1201.75,1201.75,0,31,31.00
12/16/2004,09:12,1201.75,1202.50,1201.75,1202.50,13,3,16.00
12/16/2004,09:13,1202.75,1202.75,1202.50,1202.75,24,6,30.00
12/16/2004,09:14,1202.75,1203.00,1202.75,1203.00,6,0,6.00
12/16/2004,09:15,1203.00,1203.00,1203.00,1203.00,11,0,11.00
12/16/2004,09:16,1203.25,1203.50,1203.25,1203.25,24,14,38.00
12/16/2004,09:18,1203.25,1203.25,1203.00,1203.00,0,124,124.00
12/16/2004,09:19,1202.75,1203.25,1202.75,1203.25,42,2,44.00
12/16/2004,09:20,1203.50,1203.50,1203.25,1203.25,7,6,13.00
12/16/2004,09:21,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/16/2004,09:22,1203.25,1203.25,1203.25,1203.25,0,19,19.00
12/16/2004,09:23,1203.25,1204.00,1203.25,1203.50,31,37,68.00
12/16/2004,09:24,1203.75,1204.00,1203.75,1204.00,50,0,50.00
12/16/2004,09:25,1204.00,1204.00,1203.75,1204.00,4,11,15.00
12/16/2004,09:26,1203.75,1204.00,1203.75,1203.75,1,9,10.00
12/16/2004,09:27,1203.50,1203.75,1203.50,1203.75,1,1,2.00
12/16/2004,09:28,1203.50,1203.75,1203.50,1203.75,30,1,31.00
12/16/2004,09:29,1203.75,1204.00,1203.75,1204.00,47,0,47.00
12/16/2004,09:30,1203.75,1203.75,1203.25,1203.25,0,238,238.00
12/16/2004,09:31,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/16/2004,09:33,1203.50,1203.50,1203.25,1203.25,1,62,63.00
12/16/2004,09:34,1203.25,1203.25,1203.25,1203.25,0,2,2.00
12/16/2004,09:35,1203.25,1203.25,1203.25,1203.25,0,3,3.00
12/16/2004,09:36,1203.25,1203.25,1203.25,1203.25,0,10,10.00
12/16/2004,09:37,1203.75,1204.00,1203.50,1203.50,19,61,80.00
12/16/2004,09:38,1203.50,1204.00,1203.50,1203.75,101,10,111.00
12/16/2004,09:39,1204.25,1204.25,1204.25,1204.25,53,0,53.00
12/16/2004,09:40,1204.00,1204.75,1204.00,1204.75,78,67,145.00
12/16/2004,09:41,1204.75,1204.75,1204.75,1204.75,64,0,64.00
12/16/2004,09:42,1204.50,1205.00,1204.50,1205.00,16,1,17.00
12/16/2004,09:43,1204.75,1204.75,1204.50,1204.50,0,8,8.00
12/16/2004,09:44,1204.75,1204.75,1204.75,1204.75,47,0,47.00
12/16/2004,09:45,1205.00,1205.00,1204.50,1204.50,1,45,46.00
12/16/2004,09:46,1204.75,1204.75,1204.00,1204.00,10,52,62.00
12/16/2004,09:47,1204.00,1204.00,1203.75,1203.75,0,41,41.00
12/16/2004,09:48,1203.75,1204.00,1203.75,1204.00,80,1,81.00
12/16/2004,09:49,1204.25,1204.25,1204.25,1204.25,122,0,122.00
12/16/2004,09:50,1204.25,1204.25,1204.25,1204.25,2,0,2.00
12/16/2004,09:51,1204.25,1204.50,1204.25,1204.50,6,0,6.00
12/16/2004,09:52,1204.25,1204.25,1204.25,1204.25,0,15,15.00
12/16/2004,09:53,1204.50,1204.50,1204.50,1204.50,2,0,2.00
12/16/2004,09:54,1204.25,1204.25,1204.00,1204.00,0,11,11.00
12/16/2004,09:55,1204.50,1204.50,1204.50,1204.50,31,0,31.00
12/16/2004,09:56,1204.50,1204.50,1204.50,1204.50,37,0,37.00
12/16/2004,09:57,1204.25,1204.75,1204.25,1204.50,179,155,334.00
12/16/2004,09:58,1204.75,1205.00,1204.75,1205.00,35,1,36.00
12/16/2004,09:59,1204.75,1205.75,1204.75,1205.75,381,2,383.00
12/16/2004,10:00,1205.75,1206.25,1205.75,1206.00,138,50,188.00
12/16/2004,10:01,1206.25,1206.25,1205.50,1205.50,8,23,31.00
12/16/2004,10:02,1205.75,1206.00,1205.75,1206.00,270,0,270.00
12/16/2004,10:03,1205.75,1205.75,1205.75,1205.75,0,6,6.00
12/16/2004,10:04,1205.75,1205.75,1205.75,1205.75,0,82,82.00
12/16/2004,10:05,1205.50,1205.75,1205.50,1205.75,4,1,5.00
12/16/2004,10:06,1205.75,1205.75,1205.75,1205.75,82,0,82.00
12/16/2004,10:07,1205.75,1205.75,1205.50,1205.50,52,88,140.00
12/16/2004,10:08,1205.75,1205.75,1205.25,1205.25,39,24,63.00
12/16/2004,10:09,1205.00,1205.00,1204.75,1205.00,71,87,158.00
12/16/2004,10:10,1205.25,1205.25,1205.25,1205.25,8,0,8.00
12/16/2004,10:11,1205.25,1205.25,1205.00,1205.25,2,2,4.00
12/16/2004,10:12,1205.00,1205.25,1205.00,1205.25,51,4,55.00
12/16/2004,10:13,1205.25,1205.25,1205.25,1205.25,3,0,3.00
12/16/2004,10:14,1205.25,1205.75,1205.25,1205.75,19,1,20.00
12/16/2004,10:15,1205.50,1205.50,1205.50,1205.50,0,51,51.00
12/16/2004,10:16,1205.50,1205.75,1205.50,1205.75,2,80,82.00
12/16/2004,10:17,1205.50,1205.50,1205.25,1205.25,0,11,11.00
12/16/2004,10:18,1205.50,1205.50,1205.50,1205.50,61,0,61.00
12/16/2004,10:19,1205.75,1205.75,1205.75,1205.75,11,0,11.00
12/16/2004,10:20,1205.75,1206.00,1205.75,1206.00,15,0,15.00
12/16/2004,10:21,1206.25,1206.50,1206.25,1206.50,264,0,264.00
12/16/2004,10:22,1206.50,1207.00,1206.25,1206.75,113,7,120.00
12/16/2004,10:23,1206.50,1206.50,1206.50,1206.50,0,104,104.00
12/16/2004,10:24,1206.25,1206.25,1206.25,1206.25,0,32,32.00
12/16/2004,10:25,1206.25,1206.75,1206.25,1206.50,70,73,143.00
12/16/2004,10:27,1206.25,1206.25,1206.00,1206.00,0,7,7.00
12/16/2004,10:28,1206.25,1206.50,1206.25,1206.50,71,0,71.00
12/16/2004,10:29,1206.25,1206.50,1206.25,1206.25,55,62,117.00
12/16/2004,10:30,1206.50,1206.75,1206.50,1206.75,13,20,33.00
12/16/2004,10:31,1207.00,1207.00,1206.75,1206.75,7,6,13.00
12/16/2004,10:32,1207.00,1207.50,1207.00,1207.00,37,11,48.00
12/16/2004,10:33,1207.00,1207.00,1206.75,1206.75,0,8,8.00
12/16/2004,10:34,1206.75,1207.00,1206.75,1207.00,81,6,87.00
12/16/2004,10:35,1206.75,1206.75,1206.50,1206.50,0,28,28.00
12/16/2004,10:36,1206.50,1206.50,1206.50,1206.50,0,52,52.00
12/16/2004,10:37,1206.25,1206.75,1206.25,1206.50,47,10,57.00
12/16/2004,10:38,1206.25,1206.25,1206.25,1206.25,0,1,1.00
12/16/2004,10:39,1206.25,1206.25,1206.25,1206.25,0,5,5.00
12/16/2004,10:40,1206.25,1206.50,1206.25,1206.50,1,1,2.00
12/16/2004,10:41,1206.75,1206.75,1206.50,1206.50,1,4,5.00
12/16/2004,10:42,1206.50,1206.50,1206.50,1206.50,0,50,50.00
12/16/2004,10:43,1206.75,1206.75,1206.75,1206.75,53,0,53.00
12/16/2004,10:44,1206.75,1206.75,1206.50,1206.50,2,2,4.00
12/16/2004,10:45,1206.50,1206.50,1206.50,1206.50,0,2,2.00
12/16/2004,10:46,1206.75,1206.75,1206.50,1206.50,2,22,24.00
12/16/2004,10:47,1206.25,1206.50,1206.25,1206.50,16,4,20.00
12/16/2004,10:48,1206.50,1206.50,1206.50,1206.50,54,0,54.00
12/16/2004,10:49,1206.50,1206.50,1206.50,1206.50,100,0,100.00
12/16/2004,10:50,1206.50,1206.50,1206.50,1206.50,23,0,23.00
12/16/2004,10:52,1206.25,1206.25,1206.25,1206.25,0,1,1.00
12/16/2004,10:53,1206.25,1206.25,1206.25,1206.25,0,1,1.00
12/16/2004,10:54,1206.50,1206.50,1205.75,1206.00,4,8,12.00
12/16/2004,10:55,1206.00,1206.25,1206.00,1206.00,4,3,7.00
12/16/2004,10:56,1206.25,1206.25,1206.00,1206.00,50,1,51.00
12/16/2004,10:57,1206.25,1206.25,1206.25,1206.25,32,0,32.00
12/16/2004,10:59,1206.50,1206.75,1206.50,1206.50,9,118,127.00
12/16/2004,11:00,1206.50,1206.50,1206.50,1206.50,0,1,1.00
12/16/2004,11:01,1206.75,1207.75,1206.75,1207.75,68,0,68.00
12/16/2004,11:02,1207.25,1208.25,1207.25,1208.00,25,10,35.00
12/16/2004,11:03,1208.25,1208.25,1207.50,1208.25,11,239,250.00
12/16/2004,11:04,1208.00,1208.25,1207.75,1207.75,29,21,50.00
12/16/2004,11:05,1207.50,1207.75,1207.50,1207.75,2,6,8.00
12/16/2004,11:06,1207.50,1207.75,1207.25,1207.50,9,13,22.00
12/16/2004,11:07,1207.50,1207.50,1207.25,1207.25,0,10,10.00
12/16/2004,11:08,1207.25,1207.50,1207.25,1207.25,1,4,5.00
12/16/2004,11:09,1207.00,1207.00,1206.75,1206.75,0,57,57.00
12/16/2004,11:10,1206.75,1206.75,1206.75,1206.75,0,2,2.00
12/16/2004,11:13,1207.00,1207.00,1206.75,1206.75,2,1,3.00
12/16/2004,11:14,1207.00,1207.00,1207.00,1207.00,56,0,56.00
12/16/2004,11:15,1207.00,1207.50,1207.00,1207.50,43,0,43.00
12/16/2004,11:16,1207.00,1207.00,1206.75,1206.75,0,11,11.00
12/16/2004,11:19,1206.50,1206.50,1206.50,1206.50,0,5,5.00
12/16/2004,11:20,1206.50,1206.50,1206.25,1206.25,0,33,33.00
12/16/2004,11:22,1206.75,1207.00,1206.75,1207.00,47,0,47.00
12/16/2004,11:24,1207.00,1207.00,1207.00,1207.00,10,0,10.00
12/16/2004,11:25,1207.00,1207.00,1206.75,1206.75,1,2,3.00
12/16/2004,11:27,1206.50,1206.50,1206.25,1206.50,12,2,14.00
12/16/2004,11:28,1206.50,1206.50,1206.25,1206.25,1,1,2.00
12/16/2004,11:30,1206.50,1206.50,1206.50,1206.50,3,0,3.00
12/16/2004,11:31,1206.75,1206.75,1206.25,1206.25,1,11,12.00
12/16/2004,11:32,1206.25,1206.25,1206.25,1206.25,0,1,1.00
12/16/2004,11:39,1207.00,1207.25,1207.00,1207.25,5,0,5.00
12/16/2004,11:40,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/16/2004,11:41,1207.25,1207.50,1207.00,1207.00,4,1,5.00
12/16/2004,11:42,1207.50,1207.50,1207.25,1207.25,22,1,23.00
12/16/2004,11:43,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/16/2004,11:44,1207.00,1207.00,1207.00,1207.00,0,7,7.00
12/16/2004,11:45,1207.00,1207.00,1207.00,1207.00,0,5,5.00
12/16/2004,11:47,1206.75,1206.75,1206.75,1206.75,0,5,5.00
12/16/2004,11:48,1207.00,1207.00,1207.00,1207.00,14,0,14.00
12/16/2004,11:50,1206.75,1206.75,1206.75,1206.75,0,9,9.00
12/16/2004,11:51,1206.75,1206.75,1206.75,1206.75,0,20,20.00
12/16/2004,11:52,1206.50,1206.50,1206.50,1206.50,0,7,7.00
12/16/2004,11:53,1206.75,1207.00,1206.75,1207.00,47,0,47.00
12/16/2004,11:54,1207.00,1207.00,1207.00,1207.00,4,0,4.00
12/16/2004,11:55,1206.75,1207.00,1206.75,1207.00,51,2,53.00
12/16/2004,11:56,1207.00,1207.00,1206.75,1206.75,1,1,2.00
12/16/2004,11:57,1207.00,1207.00,1206.75,1206.75,59,85,144.00
12/16/2004,11:58,1207.00,1207.00,1207.00,1207.00,49,0,49.00
12/16/2004,11:59,1207.00,1207.00,1207.00,1207.00,6,0,6.00
12/16/2004,12:00,1207.00,1207.00,1206.75,1206.75,7,95,102.00
12/16/2004,12:01,1206.75,1206.75,1206.75,1206.75,0,76,76.00
12/16/2004,12:02,1206.75,1206.75,1206.50,1206.50,0,12,12.00
12/16/2004,12:03,1206.50,1206.50,1206.50,1206.50,0,116,116.00
12/16/2004,12:04,1206.50,1206.50,1206.50,1206.50,0,10,10.00
12/16/2004,12:06,1206.50,1206.50,1206.50,1206.50,0,1,1.00
12/16/2004,12:07,1206.25,1206.25,1206.00,1206.00,0,52,52.00
12/16/2004,12:08,1205.75,1205.75,1205.00,1205.25,55,234,289.00
12/16/2004,12:09,1205.00,1205.25,1204.00,1204.00,4,66,70.00
12/16/2004,12:10,1204.25,1204.25,1203.75,1204.00,14,109,123.00
12/16/2004,12:11,1204.00,1204.25,1204.00,1204.25,52,1,53.00
12/16/2004,12:12,1204.00,1204.00,1203.75,1204.00,3,12,15.00
12/16/2004,12:13,1204.25,1204.50,1204.00,1204.00,14,1,15.00
12/16/2004,12:14,1204.50,1204.50,1204.25,1204.25,2,2,4.00
12/16/2004,12:15,1204.25,1204.25,1204.25,1204.25,0,4,4.00
12/16/2004,12:17,1204.25,1204.50,1204.00,1204.00,3,12,15.00
12/16/2004,12:18,1204.25,1204.25,1204.00,1204.00,1,18,19.00
12/16/2004,12:19,1204.25,1204.25,1204.25,1204.25,11,0,11.00
12/16/2004,12:20,1204.50,1204.50,1204.50,1204.50,26,0,26.00
12/16/2004,12:21,1204.50,1204.75,1204.50,1204.75,2,0,2.00
12/16/2004,12:22,1205.00,1205.00,1204.75,1204.75,4,9,13.00
12/16/2004,12:23,1204.75,1205.00,1204.50,1205.00,6,2,8.00
12/16/2004,12:24,1204.50,1204.50,1204.50,1204.50,0,1,1.00
12/16/2004,12:25,1205.00,1205.25,1205.00,1205.25,14,0,14.00
12/16/2004,12:26,1204.75,1205.00,1204.75,1204.75,21,31,52.00
12/16/2004,12:27,1204.75,1204.75,1204.50,1204.50,0,39,39.00
12/16/2004,12:28,1204.25,1204.25,1204.25,1204.25,0,17,17.00
12/16/2004,12:29,1204.25,1204.25,1204.25,1204.25,0,6,6.00
12/16/2004,12:30,1204.50,1204.50,1204.50,1204.50,29,0,29.00
12/16/2004,12:31,1204.25,1204.50,1204.00,1204.50,7,51,58.00
12/16/2004,12:32,1204.75,1204.75,1204.75,1204.75,1,0,1.00
12/16/2004,12:33,1204.75,1205.00,1204.75,1205.00,3,0,3.00
12/16/2004,12:34,1205.00,1205.00,1204.75,1204.75,10,1,11.00
12/16/2004,12:35,1204.75,1204.75,1204.75,1204.75,0,4,4.00
12/16/2004,12:36,1204.75,1204.75,1204.50,1204.50,0,16,16.00
12/16/2004,12:37,1204.25,1204.25,1204.25,1204.25,0,183,183.00
12/16/2004,12:38,1204.50,1204.50,1204.50,1204.50,50,0,50.00
12/16/2004,12:39,1204.50,1204.50,1204.25,1204.25,121,4,125.00
12/16/2004,12:40,1204.25,1204.25,1204.00,1204.25,9,125,134.00
12/16/2004,12:42,1204.50,1204.50,1204.00,1204.00,2,9,11.00
12/16/2004,12:43,1204.25,1204.25,1204.25,1204.25,6,0,6.00
12/16/2004,12:44,1204.50,1204.50,1204.50,1204.50,42,0,42.00
12/16/2004,12:45,1204.25,1204.25,1204.25,1204.25,0,4,4.00
12/16/2004,12:46,1204.75,1204.75,1204.75,1204.75,5,0,5.00
12/16/2004,12:47,1204.75,1204.75,1204.75,1204.75,10,0,10.00
12/16/2004,12:50,1204.75,1204.75,1204.50,1204.50,3,1,4.00
12/16/2004,12:51,1204.75,1204.75,1204.50,1204.50,1,16,17.00
12/16/2004,12:52,1204.50,1204.50,1204.50,1204.50,0,4,4.00
12/16/2004,12:53,1204.50,1204.75,1204.50,1204.75,13,1,14.00
12/16/2004,12:55,1204.50,1204.50,1204.50,1204.50,0,5,5.00
12/16/2004,12:56,1204.75,1204.75,1204.50,1204.50,1,1,2.00
12/16/2004,12:58,1204.25,1204.25,1204.00,1204.00,0,89,89.00
12/16/2004,12:59,1204.00,1204.25,1204.00,1204.00,7,36,43.00
12/16/2004,13:00,1203.75,1203.75,1203.25,1203.25,23,130,153.00
12/16/2004,13:01,1203.25,1203.75,1203.25,1203.75,16,3,19.00
12/16/2004,13:02,1203.50,1203.75,1203.25,1203.50,5,53,58.00
12/16/2004,13:03,1203.25,1203.25,1202.75,1202.75,5,176,181.00
12/16/2004,13:04,1202.75,1203.00,1202.25,1202.25,14,75,89.00
12/16/2004,13:05,1202.75,1203.50,1202.75,1203.25,8,8,16.00
12/16/2004,13:06,1203.00,1203.00,1203.00,1203.00,0,5,5.00
12/16/2004,13:07,1203.25,1203.25,1203.25,1203.25,12,0,12.00
12/16/2004,13:08,1203.50,1203.50,1203.50,1203.50,6,0,6.00
12/16/2004,13:09,1203.50,1203.75,1203.50,1203.75,14,0,14.00
12/16/2004,13:10,1203.75,1203.75,1203.50,1203.50,1,13,14.00
12/16/2004,13:12,1203.50,1203.50,1203.50,1203.50,0,1,1.00
12/16/2004,13:13,1203.25,1203.25,1203.00,1203.25,5,17,22.00
12/16/2004,13:14,1203.50,1203.50,1203.25,1203.25,1,1,2.00
12/16/2004,13:15,1203.25,1203.50,1203.25,1203.50,40,2,42.00
12/16/2004,13:17,1203.50,1203.75,1203.50,1203.75,29,0,29.00
12/16/2004,13:18,1203.75,1204.25,1203.75,1204.00,14,1,15.00
12/16/2004,13:19,1204.00,1204.00,1203.75,1203.75,0,118,118.00
12/16/2004,13:20,1204.00,1204.00,1204.00,1204.00,5,0,5.00
12/16/2004,13:21,1204.00,1204.00,1203.00,1203.00,1,23,24.00
12/16/2004,13:22,1203.00,1203.00,1202.50,1202.50,24,137,161.00
12/16/2004,13:23,1202.50,1202.50,1201.75,1202.00,6,37,43.00
12/16/2004,13:24,1201.75,1202.00,1201.25,1201.50,70,68,138.00
12/16/2004,13:25,1201.50,1201.75,1200.50,1200.50,2,130,132.00
12/16/2004,13:26,1200.50,1201.25,1200.50,1201.00,35,90,125.00
12/16/2004,13:27,1201.00,1201.00,1200.75,1201.00,2,113,115.00
12/16/2004,13:28,1200.75,1201.00,1200.50,1200.50,39,23,62.00
12/16/2004,13:29,1200.50,1200.50,1200.25,1200.25,64,52,116.00
12/16/2004,13:30,1200.25,1200.50,1200.25,1200.50,7,1,8.00
12/16/2004,13:31,1200.00,1200.25,1199.75,1200.00,3,80,83.00
12/16/2004,13:32,1200.00,1200.25,1199.75,1200.00,83,11,94.00
12/16/2004,13:33,1200.50,1200.75,1200.25,1200.75,13,51,64.00
12/16/2004,13:34,1201.00,1201.50,1201.00,1201.25,10,23,33.00
12/16/2004,13:35,1201.25,1201.25,1201.25,1201.25,0,1,1.00
12/16/2004,13:36,1201.50,1202.00,1201.50,1201.75,23,3,26.00
12/16/2004,13:37,1201.50,1201.50,1201.00,1201.00,0,4,4.00
12/16/2004,13:38,1201.00,1201.25,1201.00,1201.25,2,102,104.00
12/16/2004,13:39,1201.00,1201.25,1201.00,1201.25,1,15,16.00
12/16/2004,13:40,1201.25,1201.25,1201.25,1201.25,5,0,5.00
12/16/2004,13:41,1201.25,1201.50,1201.25,1201.50,12,0,12.00
12/16/2004,13:42,1201.25,1201.25,1201.00,1201.00,0,53,53.00
12/16/2004,13:43,1201.00,1201.00,1201.00,1201.00,0,10,10.00
12/16/2004,13:44,1201.00,1201.00,1201.00,1201.00,0,1,1.00
12/16/2004,13:46,1201.25,1201.25,1200.75,1200.75,20,2,22.00
12/16/2004,13:47,1201.00,1201.25,1201.00,1201.25,56,25,81.00
12/16/2004,13:48,1201.00,1201.00,1201.00,1201.00,0,135,135.00
12/16/2004,13:49,1201.00,1201.00,1201.00,1201.00,0,216,216.00
12/16/2004,13:50,1201.00,1201.00,1201.00,1201.00,0,14,14.00
12/16/2004,13:51,1201.25,1201.25,1201.00,1201.00,12,2,14.00
12/16/2004,13:52,1200.75,1200.75,1200.75,1200.75,0,7,7.00
12/16/2004,13:53,1200.50,1200.50,1200.00,1200.00,30,114,144.00
12/16/2004,13:54,1199.75,1200.50,1199.75,1200.25,7,102,109.00
12/16/2004,13:55,1200.00,1200.00,1200.00,1200.00,0,230,230.00
12/16/2004,13:56,1199.75,1199.75,1199.25,1199.50,3,76,79.00
12/16/2004,13:57,1199.50,1199.50,1199.25,1199.25,0,5,5.00
12/16/2004,13:58,1199.50,1199.50,1199.50,1199.50,155,0,155.00
12/16/2004,13:59,1199.50,1199.50,1199.50,1199.50,4,0,4.00
12/16/2004,14:00,1199.25,1199.25,1198.25,1198.25,0,189,189.00
12/16/2004,14:01,1198.00,1199.25,1198.00,1199.00,31,57,88.00
12/16/2004,14:02,1199.00,1199.25,1198.75,1199.00,13,90,103.00
12/16/2004,14:03,1199.00,1199.00,1198.75,1199.00,10,12,22.00
12/16/2004,14:04,1199.00,1199.25,1199.00,1199.00,43,1,44.00
12/16/2004,14:05,1199.25,1200.00,1199.25,1200.00,20,0,20.00
12/16/2004,14:06,1199.75,1199.75,1199.75,1199.75,0,42,42.00
12/16/2004,14:07,1199.50,1199.50,1199.50,1199.50,0,6,6.00
12/16/2004,14:08,1199.75,1199.75,1199.75,1199.75,25,0,25.00
12/16/2004,14:09,1200.00,1200.00,1200.00,1200.00,3,0,3.00
12/16/2004,14:10,1199.75,1200.00,1199.75,1199.75,2,11,13.00
12/16/2004,14:12,1199.75,1199.75,1199.75,1199.75,0,10,10.00
12/16/2004,14:13,1200.00,1200.00,1200.00,1200.00,3,0,3.00
12/16/2004,14:14,1200.00,1200.50,1200.00,1200.25,15,81,96.00
12/16/2004,14:15,1200.25,1200.25,1200.25,1200.25,0,9,9.00
12/16/2004,14:16,1200.50,1200.75,1200.50,1200.50,5,46,51.00
12/16/2004,14:17,1200.75,1201.25,1200.75,1201.25,42,0,42.00
12/16/2004,14:18,1201.50,1202.00,1201.50,1201.75,9,269,278.00
12/16/2004,14:19,1201.75,1202.00,1201.75,1201.75,155,199,354.00
12/16/2004,14:20,1202.00,1202.25,1202.00,1202.00,19,55,74.00
12/16/2004,14:21,1202.25,1202.25,1201.50,1201.50,2,50,52.00
12/16/2004,14:22,1201.50,1202.00,1201.50,1202.00,148,10,158.00
12/16/2004,14:23,1202.00,1202.00,1201.75,1202.00,3,1,4.00
12/16/2004,14:24,1202.25,1202.25,1202.00,1202.00,1,5,6.00
12/16/2004,14:25,1201.75,1202.25,1201.75,1202.25,15,2,17.00
12/16/2004,14:26,1202.50,1203.00,1202.50,1202.75,145,2,147.00
12/16/2004,14:27,1203.00,1203.50,1202.75,1203.25,28,4,32.00
12/16/2004,14:28,1203.50,1203.50,1203.25,1203.50,10,7,17.00
12/16/2004,14:29,1203.50,1203.50,1203.50,1203.50,10,0,10.00
12/16/2004,14:30,1203.75,1204.25,1203.50,1203.75,383,33,416.00
12/16/2004,14:31,1204.00,1204.25,1203.75,1203.75,3,5,8.00
12/16/2004,14:32,1203.75,1203.75,1203.25,1203.25,0,423,423.00
12/16/2004,14:33,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/16/2004,14:34,1203.25,1203.50,1203.00,1203.00,15,32,47.00
12/16/2004,14:35,1203.00,1203.00,1203.00,1203.00,0,32,32.00
12/16/2004,14:36,1203.00,1203.50,1203.00,1203.50,7,65,72.00
12/16/2004,14:38,1203.25,1203.25,1203.25,1203.25,0,2,2.00
12/16/2004,14:39,1203.50,1203.75,1203.25,1203.25,51,6,57.00
12/16/2004,14:40,1203.50,1203.50,1203.50,1203.50,1,0,1.00
12/16/2004,14:41,1203.50,1204.00,1203.50,1203.75,107,1,108.00
12/16/2004,14:42,1203.75,1204.25,1203.75,1204.25,290,8,298.00
12/16/2004,14:43,1204.25,1204.75,1204.25,1204.75,64,0,64.00
12/16/2004,14:44,1204.75,1204.75,1204.25,1204.25,6,19,25.00
12/16/2004,14:45,1204.00,1204.25,1204.00,1204.00,2,20,22.00
12/16/2004,14:46,1204.00,1204.00,1204.00,1204.00,0,12,12.00
12/16/2004,14:47,1204.00,1204.25,1203.75,1204.25,13,7,20.00
12/16/2004,14:48,1204.00,1204.00,1203.75,1203.75,0,17,17.00
12/16/2004,14:49,1203.75,1203.75,1203.75,1203.75,0,3,3.00
12/16/2004,14:50,1204.00,1204.50,1204.00,1204.25,5,2,7.00
12/16/2004,14:51,1204.25,1204.50,1204.25,1204.25,20,38,58.00
12/16/2004,14:52,1204.25,1204.50,1204.00,1204.00,1,18,19.00
12/16/2004,14:54,1203.75,1203.75,1203.75,1203.75,0,5,5.00
12/16/2004,14:55,1203.75,1203.75,1203.25,1203.25,1,29,30.00
12/16/2004,14:56,1203.50,1203.50,1203.25,1203.25,2,9,11.00
12/16/2004,14:57,1203.25,1203.25,1203.00,1203.00,0,16,16.00
12/16/2004,14:58,1203.25,1203.25,1203.25,1203.25,8,0,8.00
12/16/2004,14:59,1203.25,1203.25,1203.00,1203.00,100,2,102.00
12/16/2004,15:00,1203.25,1203.25,1202.75,1202.75,4,33,37.00
12/16/2004,15:01,1202.75,1203.25,1202.50,1203.25,6,215,221.00
12/16/2004,15:02,1203.25,1203.25,1203.25,1203.25,13,0,13.00
12/16/2004,15:03,1203.25,1203.50,1203.00,1203.25,26,62,88.00
12/16/2004,15:04,1203.25,1203.25,1203.25,1203.25,0,4,4.00
12/16/2004,15:05,1203.00,1203.00,1202.75,1202.75,0,6,6.00
12/16/2004,15:06,1203.25,1204.00,1203.25,1204.00,26,0,26.00
12/16/2004,15:07,1204.00,1204.00,1203.75,1203.75,2,83,85.00
12/16/2004,15:08,1204.00,1204.00,1204.00,1204.00,1,0,1.00
12/16/2004,15:09,1204.00,1204.00,1204.00,1204.00,20,0,20.00
12/16/2004,15:10,1204.25,1204.25,1204.25,1204.25,40,0,40.00
12/16/2004,15:11,1204.50,1204.50,1204.50,1204.50,7,0,7.00
12/16/2004,15:12,1204.50,1204.50,1204.50,1204.50,12,0,12.00
12/16/2004,15:13,1204.50,1204.50,1204.50,1204.50,16,0,16.00
12/16/2004,15:14,1204.50,1204.50,1203.75,1203.75,11,23,34.00
12/16/2004,15:15,1204.00,1204.50,1204.00,1204.25,17,1,18.00
12/16/2004,15:31,1203.50,1203.50,1203.50,1203.50,0,1,1.00
12/16/2004,15:32,1204.00,1204.00,1204.00,1204.00,5,0,5.00
12/16/2004,15:35,1204.00,1204.00,1204.00,1204.00,10,0,10.00
12/16/2004,15:36,1204.50,1204.50,1204.25,1204.25,10,7,17.00
12/16/2004,15:37,1204.25,1204.25,1204.25,1204.25,0,4,4.00
12/16/2004,15:48,1204.00,1204.00,1204.00,1204.00,0,1,1.00
12/16/2004,15:54,1204.25,1204.25,1204.25,1204.25,1,0,1.00
12/16/2004,17:01,1206.25,1206.25,1206.25,1206.25,19,0,19.00
12/16/2004,17:02,1206.25,1206.25,1206.00,1206.00,1,30,31.00
12/16/2004,17:03,1206.25,1206.25,1206.25,1206.25,6,0,6.00
12/16/2004,17:04,1206.25,1206.25,1206.25,1206.25,48,0,48.00
12/16/2004,17:05,1206.25,1206.25,1206.25,1206.25,8,0,8.00
12/16/2004,17:06,1206.00,1206.00,1206.00,1206.00,0,1,1.00
12/16/2004,17:07,1206.00,1206.00,1206.00,1206.00,0,110,110.00
12/16/2004,17:08,1206.00,1206.25,1206.00,1206.25,15,58,73.00
12/16/2004,17:10,1206.25,1206.25,1206.25,1206.25,1,0,1.00
12/16/2004,17:11,1206.25,1206.25,1206.25,1206.25,1,0,1.00
12/16/2004,17:12,1206.00,1206.00,1206.00,1206.00,0,11,11.00
12/16/2004,17:13,1206.00,1206.25,1206.00,1206.00,5,20,25.00
12/16/2004,17:14,1206.00,1206.00,1206.00,1206.00,0,11,11.00
12/16/2004,17:15,1206.00,1206.00,1206.00,1206.00,0,11,11.00
12/16/2004,17:18,1206.00,1206.00,1206.00,1206.00,0,5,5.00
12/16/2004,17:22,1206.00,1206.00,1206.00,1206.00,0,1,1.00
12/16/2004,17:23,1206.00,1206.25,1206.00,1206.25,2,2,4.00
12/16/2004,17:24,1206.25,1206.25,1206.00,1206.00,10,1,11.00
12/16/2004,17:25,1206.00,1206.00,1206.00,1206.00,0,2,2.00
12/16/2004,17:26,1206.25,1206.25,1206.25,1206.25,2,0,2.00
12/16/2004,17:28,1206.00,1206.00,1206.00,1206.00,0,2,2.00
12/16/2004,17:29,1206.00,1206.00,1206.00,1206.00,0,2,2.00
12/16/2004,17:30,1206.00,1206.00,1206.00,1206.00,0,5,5.00
12/16/2004,17:32,1206.25,1206.25,1206.25,1206.25,1,0,1.00
12/16/2004,17:33,1206.25,1206.25,1206.00,1206.00,1,1,2.00
12/16/2004,17:35,1206.00,1206.00,1206.00,1206.00,0,20,20.00
12/16/2004,17:36,1206.00,1206.00,1206.00,1206.00,0,7,7.00
12/16/2004,17:39,1206.00,1206.00,1206.00,1206.00,0,27,27.00
12/16/2004,17:40,1206.00,1206.00,1206.00,1206.00,0,4,4.00
12/16/2004,17:41,1206.00,1206.00,1206.00,1206.00,0,2,2.00
12/16/2004,17:45,1206.00,1206.00,1206.00,1206.00,0,1,1.00
12/16/2004,17:47,1206.00,1206.00,1206.00,1206.00,0,1,1.00
12/16/2004,17:53,1206.00,1206.00,1206.00,1206.00,0,1,1.00
12/16/2004,17:58,1205.75,1206.00,1205.75,1206.00,14,12,26.00
12/16/2004,18:01,1206.00,1206.00,1206.00,1206.00,2,0,2.00
12/16/2004,18:02,1205.75,1205.75,1205.50,1205.50,0,267,267.00
12/16/2004,18:04,1205.50,1205.50,1205.25,1205.25,0,3,3.00
12/16/2004,18:05,1205.25,1205.25,1205.25,1205.25,0,30,30.00
12/16/2004,18:06,1205.50,1205.50,1205.50,1205.50,3,0,3.00
12/16/2004,18:07,1205.25,1205.50,1205.25,1205.50,4,5,9.00
12/16/2004,18:08,1205.50,1205.50,1205.50,1205.50,3,0,3.00
12/16/2004,18:09,1205.25,1205.25,1205.25,1205.25,0,1,1.00
12/16/2004,18:12,1205.25,1205.25,1205.25,1205.25,0,5,5.00
12/16/2004,18:14,1205.25,1205.25,1205.25,1205.25,0,30,30.00
12/16/2004,18:15,1205.25,1205.25,1205.25,1205.25,0,10,10.00
12/16/2004,18:20,1205.25,1205.25,1205.25,1205.25,0,3,3.00
12/16/2004,18:23,1205.25,1205.25,1205.25,1205.25,0,4,4.00
12/16/2004,18:24,1205.25,1205.25,1205.25,1205.25,0,10,10.00
12/16/2004,18:25,1205.25,1205.25,1205.25,1205.25,0,2,2.00
12/16/2004,18:26,1205.25,1205.25,1205.25,1205.25,0,4,4.00
12/16/2004,18:27,1205.25,1205.25,1205.25,1205.25,0,1,1.00
12/16/2004,18:28,1205.25,1205.25,1205.25,1205.25,0,4,4.00
12/16/2004,18:31,1205.25,1205.25,1205.25,1205.25,0,1,1.00
12/16/2004,18:34,1205.25,1205.25,1205.25,1205.25,0,2,2.00
12/16/2004,18:36,1205.25,1205.25,1205.25,1205.25,0,35,35.00
12/16/2004,18:37,1205.25,1205.25,1205.00,1205.00,0,21,21.00
12/16/2004,18:38,1205.25,1205.25,1205.25,1205.25,6,0,6.00
12/16/2004,18:42,1205.50,1205.50,1205.50,1205.50,72,0,72.00
12/16/2004,18:43,1205.50,1205.50,1205.50,1205.50,1,0,1.00
12/16/2004,18:44,1205.25,1205.50,1205.25,1205.50,1,1,2.00
12/16/2004,18:45,1205.50,1205.50,1205.50,1205.50,1,0,1.00
12/16/2004,18:47,1205.50,1205.50,1205.50,1205.50,3,0,3.00
12/16/2004,18:49,1205.50,1205.50,1205.50,1205.50,3,0,3.00
12/16/2004,18:54,1205.50,1205.50,1205.50,1205.50,1,0,1.00
12/16/2004,18:58,1205.50,1205.50,1205.50,1205.50,61,0,61.00
12/16/2004,19:00,1205.50,1205.50,1205.50,1205.50,19,0,19.00
12/16/2004,19:01,1205.50,1205.50,1205.50,1205.50,1,0,1.00
12/16/2004,19:03,1205.50,1205.50,1205.50,1205.50,3,0,3.00
12/16/2004,19:04,1205.50,1205.50,1205.50,1205.50,2,0,2.00
12/16/2004,19:05,1205.50,1205.50,1205.50,1205.50,6,0,6.00
12/16/2004,19:13,1205.50,1205.50,1205.50,1205.50,2,0,2.00
12/16/2004,19:21,1205.75,1205.75,1205.75,1205.75,87,0,87.00
12/16/2004,19:22,1206.00,1206.00,1205.75,1206.00,77,2,79.00
12/16/2004,19:23,1206.00,1206.00,1206.00,1206.00,5,0,5.00
12/16/2004,19:24,1206.25,1206.25,1206.00,1206.00,1,10,11.00
12/16/2004,19:25,1206.25,1206.25,1206.25,1206.25,1,0,1.00
12/16/2004,19:26,1205.75,1205.75,1205.75,1205.75,0,5,5.00
12/16/2004,19:29,1206.00,1206.00,1206.00,1206.00,25,0,25.00
12/16/2004,19:32,1206.00,1206.00,1206.00,1206.00,5,0,5.00
12/16/2004,19:34,1205.75,1205.75,1205.75,1205.75,0,5,5.00
12/16/2004,19:39,1205.75,1206.25,1205.75,1206.25,50,3,53.00
12/16/2004,19:40,1206.00,1206.00,1206.00,1206.00,0,3,3.00
12/16/2004,19:41,1206.00,1206.00,1206.00,1206.00,0,10,10.00
12/16/2004,19:42,1206.25,1206.25,1206.00,1206.00,17,5,22.00
12/16/2004,19:43,1206.00,1206.00,1206.00,1206.00,0,1,1.00
12/16/2004,19:44,1206.25,1206.25,1206.25,1206.25,21,0,21.00
12/16/2004,19:45,1206.25,1206.25,1206.00,1206.00,100,13,113.00
12/16/2004,19:46,1206.25,1206.50,1206.25,1206.25,152,1,153.00
12/16/2004,19:47,1206.50,1206.50,1206.50,1206.50,26,0,26.00
12/16/2004,19:48,1206.50,1206.50,1206.50,1206.50,33,0,33.00
12/16/2004,19:50,1206.75,1206.75,1206.75,1206.75,157,0,157.00
12/16/2004,19:51,1206.75,1206.75,1206.75,1206.75,8,0,8.00
12/16/2004,19:52,1206.75,1206.75,1206.75,1206.75,17,0,17.00
12/16/2004,19:53,1206.75,1206.75,1206.75,1206.75,1,0,1.00
12/16/2004,19:54,1206.75,1206.75,1206.75,1206.75,22,0,22.00
12/16/2004,19:55,1206.75,1207.00,1206.75,1206.75,57,1,58.00
12/16/2004,19:56,1206.75,1206.75,1206.75,1206.75,0,5,5.00
12/16/2004,19:57,1206.75,1206.75,1206.75,1206.75,0,12,12.00
12/16/2004,19:58,1206.75,1206.75,1206.75,1206.75,0,8,8.00
12/16/2004,19:59,1207.00,1207.00,1207.00,1207.00,100,0,100.00
12/16/2004,20:01,1207.00,1207.00,1207.00,1207.00,52,0,52.00
12/16/2004,20:02,1206.75,1206.75,1206.75,1206.75,0,10,10.00
12/16/2004,20:04,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/16/2004,20:05,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/16/2004,20:07,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/16/2004,20:08,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/16/2004,20:09,1206.75,1206.75,1206.75,1206.75,0,2,2.00
12/16/2004,20:10,1206.75,1206.75,1206.75,1206.75,0,84,84.00
12/16/2004,20:11,1206.75,1206.75,1206.75,1206.75,0,3,3.00
12/16/2004,20:12,1206.75,1206.75,1206.75,1206.75,0,6,6.00
12/16/2004,20:14,1206.75,1206.75,1206.75,1206.75,0,5,5.00
12/16/2004,20:16,1206.75,1206.75,1206.75,1206.75,0,44,44.00
12/16/2004,20:17,1206.75,1206.75,1206.75,1206.75,0,4,4.00
12/16/2004,20:18,1206.50,1207.00,1206.50,1206.50,14,2,16.00
12/16/2004,20:19,1206.75,1206.75,1206.50,1206.50,5,23,28.00
12/16/2004,20:20,1206.50,1206.50,1206.50,1206.50,0,3,3.00
12/16/2004,20:24,1206.50,1206.50,1206.50,1206.50,0,22,22.00
12/16/2004,20:26,1206.50,1206.50,1206.50,1206.50,0,2,2.00
12/16/2004,20:28,1206.50,1206.50,1206.25,1206.50,1,7,8.00
12/16/2004,20:29,1206.50,1206.50,1206.50,1206.50,10,0,10.00
12/16/2004,20:32,1206.50,1206.50,1206.50,1206.50,40,0,40.00
12/16/2004,20:33,1206.50,1207.00,1206.50,1207.00,83,0,83.00
12/16/2004,20:37,1206.75,1207.00,1206.75,1207.00,6,1,7.00
12/16/2004,20:38,1207.00,1207.00,1206.75,1206.75,1,1,2.00
12/16/2004,20:39,1207.00,1207.00,1206.75,1206.75,1,2,3.00
12/16/2004,20:43,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/16/2004,20:51,1207.00,1207.00,1207.00,1207.00,128,0,128.00
12/16/2004,20:52,1206.75,1207.50,1206.75,1206.75,209,22,231.00
12/16/2004,20:53,1207.00,1207.00,1207.00,1207.00,20,0,20.00
12/16/2004,20:54,1207.00,1207.25,1207.00,1207.25,106,1,107.00
12/16/2004,20:55,1207.25,1207.25,1207.25,1207.25,32,0,32.00
12/16/2004,20:56,1207.25,1207.25,1207.00,1207.00,36,7,43.00
12/16/2004,20:59,1207.00,1207.25,1207.00,1207.25,96,3,99.00
12/16/2004,21:00,1207.25,1207.25,1207.25,1207.25,95,0,95.00
12/16/2004,21:01,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/16/2004,21:02,1207.25,1207.25,1207.00,1207.00,1,10,11.00
12/16/2004,21:03,1207.25,1207.25,1207.00,1207.00,4,5,9.00
12/16/2004,21:04,1207.00,1207.25,1207.00,1207.25,1,8,9.00
12/16/2004,21:06,1207.00,1207.00,1207.00,1207.00,0,5,5.00
12/16/2004,21:08,1207.00,1207.00,1207.00,1207.00,0,4,4.00
12/16/2004,21:09,1207.00,1207.25,1207.00,1207.25,88,1,89.00
12/16/2004,21:10,1207.25,1207.25,1207.25,1207.25,4,0,4.00
12/16/2004,21:11,1207.25,1207.25,1207.25,1207.25,35,0,35.00
12/16/2004,21:15,1207.25,1207.25,1207.25,1207.25,106,0,106.00
12/16/2004,21:16,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/16/2004,21:18,1207.00,1207.00,1207.00,1207.00,0,11,11.00
12/16/2004,21:19,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/16/2004,21:21,1207.00,1207.00,1207.00,1207.00,0,3,3.00
12/16/2004,21:22,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/16/2004,21:28,1207.25,1207.25,1207.00,1207.00,102,71,173.00
12/16/2004,21:29,1207.00,1207.00,1207.00,1207.00,0,30,30.00
12/16/2004,21:30,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/16/2004,21:31,1207.00,1207.00,1207.00,1207.00,10,0,10.00
12/16/2004,21:32,1207.00,1207.00,1206.75,1206.75,1,1,2.00
12/16/2004,21:34,1206.75,1206.75,1206.75,1206.75,0,2,2.00
12/16/2004,21:35,1206.75,1206.75,1206.75,1206.75,0,17,17.00
12/16/2004,21:36,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/16/2004,21:42,1207.00,1207.00,1207.00,1207.00,2,0,2.00
12/16/2004,21:46,1207.00,1207.00,1207.00,1207.00,20,0,20.00
12/16/2004,21:47,1207.00,1207.00,1207.00,1207.00,54,0,54.00
12/16/2004,21:48,1207.00,1207.00,1207.00,1207.00,1,0,1.00
12/16/2004,21:49,1207.00,1207.00,1207.00,1207.00,1,0,1.00
12/16/2004,21:50,1207.00,1207.00,1207.00,1207.00,112,0,112.00
12/16/2004,21:51,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/16/2004,21:55,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/16/2004,21:56,1207.25,1207.25,1207.25,1207.25,66,0,66.00
12/16/2004,21:57,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/16/2004,21:59,1207.50,1207.50,1207.50,1207.50,96,0,96.00
12/16/2004,22:00,1207.50,1207.50,1207.50,1207.50,100,0,100.00
12/16/2004,22:01,1207.25,1207.25,1207.25,1207.25,0,69,69.00
12/16/2004,22:02,1207.25,1207.25,1207.25,1207.25,0,50,50.00
12/16/2004,22:03,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/16/2004,22:04,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/16/2004,22:05,1207.25,1207.25,1207.25,1207.25,0,38,38.00
12/16/2004,22:06,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/16/2004,22:10,1207.25,1207.25,1207.25,1207.25,34,0,34.00
12/16/2004,22:11,1207.25,1207.25,1207.25,1207.25,85,0,85.00
12/16/2004,22:15,1207.25,1207.25,1207.25,1207.25,3,0,3.00
12/16/2004,22:16,1207.25,1207.50,1207.25,1207.25,117,6,123.00
12/16/2004,22:18,1207.00,1207.25,1207.00,1207.25,10,4,14.00
12/16/2004,22:19,1207.25,1207.25,1207.25,1207.25,14,0,14.00
12/16/2004,22:21,1207.25,1207.25,1207.25,1207.25,101,0,101.00
12/16/2004,22:22,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/16/2004,22:23,1207.25,1207.25,1207.25,1207.25,2,0,2.00
12/16/2004,22:24,1207.00,1207.25,1207.00,1207.25,20,1,21.00
12/16/2004,22:27,1207.25,1207.25,1207.25,1207.25,83,0,83.00
12/16/2004,22:29,1207.50,1207.50,1207.25,1207.50,32,5,37.00
12/16/2004,22:34,1207.50,1207.50,1207.50,1207.50,101,0,101.00
12/16/2004,22:38,1207.25,1207.50,1207.25,1207.50,63,1,64.00
12/16/2004,22:39,1207.50,1207.50,1207.50,1207.50,140,0,140.00
12/16/2004,22:40,1207.50,1207.50,1207.50,1207.50,1,0,1.00
12/16/2004,22:41,1207.50,1207.75,1207.50,1207.75,114,0,114.00
12/16/2004,22:42,1207.75,1207.75,1207.50,1207.50,140,20,160.00
12/16/2004,22:43,1207.50,1207.50,1207.50,1207.50,0,3,3.00
12/16/2004,22:44,1207.75,1207.75,1207.75,1207.75,104,0,104.00
12/16/2004,22:45,1207.75,1207.75,1207.75,1207.75,15,0,15.00
12/16/2004,22:46,1207.75,1208.25,1207.75,1208.00,238,9,247.00
12/16/2004,22:47,1207.75,1207.75,1207.75,1207.75,0,1,1.00
12/16/2004,22:49,1207.75,1207.75,1207.75,1207.75,0,5,5.00
12/16/2004,22:50,1208.00,1208.00,1208.00,1208.00,2,0,2.00
12/16/2004,22:51,1207.75,1208.00,1207.75,1208.00,46,1,47.00
12/16/2004,22:52,1208.00,1208.00,1208.00,1208.00,56,0,56.00
12/16/2004,22:53,1208.00,1208.00,1207.75,1207.75,10,1,11.00
12/16/2004,22:54,1208.00,1208.25,1208.00,1208.25,90,0,90.00
12/16/2004,22:55,1208.00,1208.25,1208.00,1208.25,6,1,7.00
12/16/2004,22:56,1208.25,1208.25,1208.25,1208.25,1,0,1.00
12/16/2004,22:57,1208.25,1208.25,1208.25,1208.25,106,0,106.00
12/16/2004,22:58,1208.25,1208.25,1208.25,1208.25,4,0,4.00
12/16/2004,22:59,1208.25,1208.50,1208.25,1208.50,247,0,247.00
12/16/2004,23:00,1208.50,1209.00,1208.50,1209.00,284,16,300.00
12/16/2004,23:01,1208.75,1208.75,1208.75,1208.75,0,7,7.00
12/16/2004,23:02,1208.75,1209.00,1208.75,1209.00,180,120,300.00
12/16/2004,23:03,1208.75,1208.75,1208.50,1208.50,0,37,37.00
12/16/2004,23:04,1208.50,1208.50,1208.50,1208.50,0,121,121.00
12/16/2004,23:05,1208.50,1208.50,1208.50,1208.50,0,21,21.00
12/16/2004,23:06,1208.75,1208.75,1208.75,1208.75,3,0,3.00
12/16/2004,23:07,1208.50,1208.50,1208.25,1208.50,10,108,118.00
12/16/2004,23:08,1208.50,1208.50,1208.25,1208.25,14,1,15.00
12/16/2004,23:09,1208.25,1208.25,1208.25,1208.25,0,42,42.00
12/16/2004,23:10,1208.25,1208.25,1208.25,1208.25,0,9,9.00
12/16/2004,23:11,1208.00,1208.25,1208.00,1208.25,2,1,3.00
12/16/2004,23:12,1208.25,1208.25,1208.00,1208.25,33,1,34.00
12/16/2004,23:13,1208.00,1208.00,1208.00,1208.00,0,49,49.00
12/16/2004,23:14,1208.00,1208.00,1207.50,1207.50,0,139,139.00
12/16/2004,23:15,1207.50,1207.50,1207.50,1207.50,0,60,60.00
12/16/2004,23:16,1207.25,1207.25,1207.25,1207.25,0,76,76.00
12/16/2004,23:17,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/16/2004,23:18,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/16/2004,23:19,1207.50,1207.50,1207.50,1207.50,1,0,1.00
12/16/2004,23:20,1207.25,1207.25,1206.75,1206.75,0,82,82.00
12/16/2004,23:21,1206.75,1206.75,1206.75,1206.75,0,58,58.00
12/16/2004,23:22,1206.75,1206.75,1206.50,1206.50,0,92,92.00
12/16/2004,23:24,1206.75,1206.75,1206.75,1206.75,1,0,1.00
12/16/2004,23:25,1206.75,1206.75,1206.75,1206.75,105,0,105.00
12/16/2004,23:26,1206.75,1207.00,1206.75,1207.00,2,0,2.00
12/16/2004,23:28,1206.75,1206.75,1206.75,1206.75,0,15,15.00
12/16/2004,23:29,1206.50,1206.75,1206.50,1206.75,10,1,11.00
12/16/2004,23:30,1207.00,1207.00,1206.50,1206.50,2,4,6.00
12/16/2004,23:31,1206.75,1206.75,1206.50,1206.50,2,60,62.00
12/16/2004,23:32,1206.50,1206.50,1206.50,1206.50,0,5,5.00
12/16/2004,23:36,1206.75,1206.75,1206.75,1206.75,11,0,11.00
12/16/2004,23:37,1206.75,1206.75,1206.75,1206.75,5,0,5.00
12/16/2004,23:40,1207.00,1207.00,1207.00,1207.00,1,0,1.00
12/16/2004,23:41,1207.00,1207.00,1207.00,1207.00,1,0,1.00
12/16/2004,23:42,1207.00,1207.00,1207.00,1207.00,35,0,35.00
12/16/2004,23:43,1207.00,1207.00,1207.00,1207.00,1,0,1.00
12/16/2004,23:44,1207.00,1207.00,1207.00,1207.00,2,0,2.00
12/16/2004,23:47,1207.00,1207.00,1207.00,1207.00,2,0,2.00
12/16/2004,23:49,1207.00,1207.00,1207.00,1207.00,1,0,1.00
12/16/2004,23:50,1207.00,1207.00,1207.00,1207.00,2,0,2.00
12/16/2004,23:51,1207.25,1207.25,1207.00,1207.00,1,3,4.00
12/16/2004,23:52,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/16/2004,23:53,1207.00,1207.00,1207.00,1207.00,0,10,10.00
12/16/2004,23:59,1207.25,1207.25,1207.25,1207.25,30,0,30.00
12/17/2004,00:00,1207.00,1207.25,1207.00,1207.25,30,5,35.00
12/17/2004,00:01,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,00:06,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,00:08,1207.00,1207.00,1207.00,1207.00,0,11,11.00
12/17/2004,00:09,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,00:13,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/17/2004,00:14,1207.00,1207.00,1207.00,1207.00,0,4,4.00
12/17/2004,00:15,1207.25,1207.25,1207.25,1207.25,6,0,6.00
12/17/2004,00:17,1207.00,1207.25,1207.00,1207.25,6,1,7.00
12/17/2004,00:21,1207.25,1207.25,1207.25,1207.25,9,0,9.00
12/17/2004,00:22,1207.25,1207.25,1207.25,1207.25,20,0,20.00
12/17/2004,00:23,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,00:30,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,00:31,1207.25,1207.25,1207.25,1207.25,2,0,2.00
12/17/2004,00:36,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/17/2004,00:38,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/17/2004,00:40,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,00:44,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/17/2004,00:50,1207.25,1207.25,1207.25,1207.25,2,0,2.00
12/17/2004,00:58,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,01:00,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/17/2004,01:01,1207.00,1207.00,1207.00,1207.00,0,5,5.00
12/17/2004,01:02,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/17/2004,01:03,1207.00,1207.00,1207.00,1207.00,0,4,4.00
12/17/2004,01:04,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,01:05,1206.75,1206.75,1206.75,1206.75,0,12,12.00
12/17/2004,01:06,1206.75,1206.75,1206.75,1206.75,0,4,4.00
12/17/2004,01:14,1206.75,1206.75,1206.75,1206.75,0,4,4.00
12/17/2004,01:16,1207.00,1207.00,1207.00,1207.00,10,0,10.00
12/17/2004,01:23,1207.00,1207.00,1207.00,1207.00,2,0,2.00
12/17/2004,01:25,1207.00,1207.00,1207.00,1207.00,1,0,1.00
12/17/2004,01:26,1207.00,1207.00,1207.00,1207.00,14,0,14.00
12/17/2004,01:28,1206.75,1206.75,1206.75,1206.75,0,4,4.00
12/17/2004,01:31,1206.75,1206.75,1206.75,1206.75,0,5,5.00
12/17/2004,01:32,1206.75,1206.75,1206.75,1206.75,0,12,12.00
12/17/2004,01:33,1206.75,1206.75,1206.75,1206.75,0,23,23.00
12/17/2004,01:34,1206.75,1206.75,1206.75,1206.75,0,2,2.00
12/17/2004,01:37,1206.75,1206.75,1206.75,1206.75,0,4,4.00
12/17/2004,01:41,1206.50,1206.50,1206.50,1206.50,0,12,12.00
12/17/2004,01:47,1206.50,1206.75,1206.50,1206.75,34,30,64.00
12/17/2004,01:49,1207.00,1207.00,1207.00,1207.00,4,0,4.00
12/17/2004,01:52,1207.00,1207.00,1207.00,1207.00,62,0,62.00
12/17/2004,01:54,1207.00,1207.00,1207.00,1207.00,27,0,27.00
12/17/2004,01:58,1206.75,1207.00,1206.75,1207.00,16,10,26.00
12/17/2004,01:59,1206.75,1206.75,1206.50,1206.50,0,31,31.00
12/17/2004,02:00,1206.50,1206.50,1206.25,1206.25,0,153,153.00
12/17/2004,02:01,1206.50,1206.75,1206.50,1206.75,63,0,63.00
12/17/2004,02:03,1207.00,1207.00,1207.00,1207.00,8,0,8.00
12/17/2004,02:04,1207.00,1207.00,1207.00,1207.00,81,0,81.00
12/17/2004,02:05,1207.00,1207.00,1207.00,1207.00,10,0,10.00
12/17/2004,02:06,1207.00,1207.25,1206.75,1207.00,41,13,54.00
12/17/2004,02:08,1207.00,1207.00,1207.00,1207.00,0,43,43.00
12/17/2004,02:09,1207.00,1207.00,1206.75,1207.00,6,48,54.00
12/17/2004,02:10,1207.00,1207.00,1206.75,1207.00,38,1,39.00
12/17/2004,02:11,1207.00,1207.25,1207.00,1207.25,21,0,21.00
12/17/2004,02:12,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,02:13,1207.25,1207.25,1207.25,1207.25,67,0,67.00
12/17/2004,02:14,1207.25,1207.25,1207.00,1207.00,4,30,34.00
12/17/2004,02:15,1207.00,1207.00,1207.00,1207.00,0,53,53.00
12/17/2004,02:16,1207.00,1207.00,1207.00,1207.00,0,11,11.00
12/17/2004,02:17,1207.00,1207.25,1207.00,1207.25,12,21,33.00
12/17/2004,02:18,1207.00,1207.25,1207.00,1207.00,17,12,29.00
12/17/2004,02:19,1207.00,1207.00,1207.00,1207.00,0,30,30.00
12/17/2004,02:20,1207.00,1207.00,1207.00,1207.00,0,6,6.00
12/17/2004,02:21,1207.00,1207.00,1207.00,1207.00,0,10,10.00
12/17/2004,02:22,1207.00,1207.00,1207.00,1207.00,0,3,3.00
12/17/2004,02:23,1207.00,1207.25,1207.00,1207.25,1,1,2.00
12/17/2004,02:24,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,02:25,1207.00,1207.25,1207.00,1207.25,10,12,22.00
12/17/2004,02:27,1207.25,1207.25,1207.00,1207.00,3,5,8.00
12/17/2004,02:28,1207.25,1207.25,1207.00,1207.00,6,2,8.00
12/17/2004,02:30,1207.00,1207.00,1207.00,1207.00,0,4,4.00
12/17/2004,02:31,1207.00,1207.00,1207.00,1207.00,0,12,12.00
12/17/2004,02:32,1207.00,1207.00,1207.00,1207.00,0,10,10.00
12/17/2004,02:34,1206.75,1206.75,1206.75,1206.75,0,2,2.00
12/17/2004,02:35,1207.00,1207.00,1206.75,1206.75,30,6,36.00
12/17/2004,02:36,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/17/2004,02:38,1206.75,1206.75,1206.75,1206.75,0,1,1.00
12/17/2004,02:39,1206.75,1207.00,1206.75,1206.75,10,87,97.00
12/17/2004,02:40,1206.75,1207.00,1206.75,1206.75,2,3,5.00
12/17/2004,02:41,1206.75,1206.75,1206.75,1206.75,0,2,2.00
12/17/2004,02:42,1206.75,1206.75,1206.75,1206.75,0,4,4.00
12/17/2004,02:43,1206.75,1206.75,1206.75,1206.75,0,7,7.00
12/17/2004,02:44,1206.75,1206.75,1206.50,1206.75,43,50,93.00
12/17/2004,02:45,1206.75,1206.75,1206.75,1206.75,12,0,12.00
12/17/2004,02:46,1206.75,1206.75,1206.75,1206.75,18,0,18.00
12/17/2004,02:47,1206.50,1206.50,1206.50,1206.50,0,1,1.00
12/17/2004,02:48,1206.50,1206.50,1206.50,1206.50,0,68,68.00
12/17/2004,02:50,1206.25,1206.50,1206.25,1206.25,14,11,25.00
12/17/2004,02:51,1206.25,1206.50,1206.25,1206.25,1,202,203.00
12/17/2004,02:52,1206.25,1206.25,1206.25,1206.25,0,25,25.00
12/17/2004,02:53,1206.25,1206.25,1206.25,1206.25,0,142,142.00
12/17/2004,02:54,1206.25,1206.25,1206.25,1206.25,0,54,54.00
12/17/2004,02:55,1206.25,1206.25,1206.25,1206.25,0,21,21.00
12/17/2004,02:56,1206.25,1206.25,1206.25,1206.25,0,4,4.00
12/17/2004,02:57,1206.25,1206.25,1206.25,1206.25,0,24,24.00
12/17/2004,02:59,1206.25,1206.25,1206.25,1206.25,0,59,59.00
12/17/2004,03:00,1206.25,1206.25,1206.00,1206.00,0,22,22.00
12/17/2004,03:01,1206.25,1206.25,1206.25,1206.25,45,0,45.00
12/17/2004,03:02,1206.25,1206.25,1206.25,1206.25,41,0,41.00
12/17/2004,03:03,1206.25,1206.25,1206.25,1206.25,71,0,71.00
12/17/2004,03:05,1206.25,1206.25,1206.25,1206.25,6,0,6.00
12/17/2004,03:06,1206.50,1206.50,1206.50,1206.50,4,0,4.00
12/17/2004,03:07,1206.25,1206.50,1206.25,1206.50,75,3,78.00
12/17/2004,03:08,1206.50,1206.50,1206.50,1206.50,1,0,1.00
12/17/2004,03:09,1206.50,1206.50,1206.50,1206.50,57,0,57.00
12/17/2004,03:10,1206.50,1206.50,1206.50,1206.50,14,0,14.00
12/17/2004,03:11,1206.75,1206.75,1206.50,1206.50,46,10,56.00
12/17/2004,03:12,1206.50,1206.50,1206.50,1206.50,0,15,15.00
12/17/2004,03:13,1206.50,1206.50,1206.50,1206.50,0,42,42.00
12/17/2004,03:14,1206.50,1206.50,1206.50,1206.50,0,11,11.00
12/17/2004,03:15,1206.50,1206.50,1206.50,1206.50,0,10,10.00
12/17/2004,03:16,1206.50,1206.50,1206.50,1206.50,0,20,20.00
12/17/2004,03:17,1206.50,1206.50,1206.25,1206.50,11,8,19.00
12/17/2004,03:18,1206.50,1206.50,1206.50,1206.50,12,0,12.00
12/17/2004,03:19,1206.50,1206.50,1206.50,1206.50,17,0,17.00
12/17/2004,03:20,1206.50,1206.50,1206.50,1206.50,26,0,26.00
12/17/2004,03:21,1206.25,1206.25,1206.25,1206.25,0,5,5.00
12/17/2004,03:22,1206.50,1206.50,1206.50,1206.50,34,0,34.00
12/17/2004,03:23,1206.75,1206.75,1206.50,1206.50,1,79,80.00
12/17/2004,03:24,1206.50,1206.50,1206.50,1206.50,0,19,19.00
12/17/2004,03:25,1206.50,1206.50,1206.50,1206.50,0,6,6.00
12/17/2004,03:26,1206.75,1206.75,1206.75,1206.75,7,0,7.00
12/17/2004,03:27,1206.75,1206.75,1206.50,1206.50,4,1,5.00
12/17/2004,03:28,1206.50,1206.75,1206.50,1206.50,2,39,41.00
12/17/2004,03:29,1206.50,1206.75,1206.50,1206.50,4,25,29.00
12/17/2004,03:30,1206.50,1206.50,1206.25,1206.25,0,7,7.00
12/17/2004,03:31,1206.25,1206.25,1206.00,1206.00,0,77,77.00
12/17/2004,03:32,1206.00,1206.00,1206.00,1206.00,0,174,174.00
12/17/2004,03:33,1205.75,1205.75,1205.50,1205.75,160,126,286.00
12/17/2004,03:34,1205.75,1205.75,1205.75,1205.75,61,0,61.00
12/17/2004,03:35,1205.50,1205.75,1205.50,1205.75,79,10,89.00
12/17/2004,03:39,1206.00,1206.00,1205.75,1205.75,75,2,77.00
12/17/2004,03:40,1206.00,1206.00,1205.75,1206.00,131,1,132.00
12/17/2004,03:41,1206.00,1206.00,1205.75,1206.00,8,1,9.00
12/17/2004,03:42,1206.00,1206.00,1206.00,1206.00,26,0,26.00
12/17/2004,03:45,1206.00,1206.00,1206.00,1206.00,3,0,3.00
12/17/2004,03:47,1206.00,1206.50,1206.00,1206.25,348,15,363.00
12/17/2004,03:48,1206.50,1206.50,1206.25,1206.50,46,100,146.00
12/17/2004,03:51,1206.75,1206.75,1206.75,1206.75,53,0,53.00
12/17/2004,03:52,1206.75,1206.75,1206.75,1206.75,1,0,1.00
12/17/2004,03:53,1206.50,1206.50,1206.50,1206.50,0,6,6.00
12/17/2004,03:55,1206.75,1206.75,1206.75,1206.75,9,0,9.00
12/17/2004,03:56,1207.00,1207.00,1206.75,1206.75,1,3,4.00
12/17/2004,03:57,1206.75,1207.00,1206.75,1207.00,2,3,5.00
12/17/2004,03:58,1206.75,1207.00,1206.75,1207.00,43,2,45.00
12/17/2004,03:59,1206.75,1206.75,1206.75,1206.75,0,32,32.00
12/17/2004,04:00,1206.50,1206.50,1206.25,1206.50,29,78,107.00
12/17/2004,04:01,1206.75,1206.75,1206.75,1206.75,85,0,85.00
12/17/2004,04:02,1206.75,1206.75,1206.75,1206.75,35,0,35.00
12/17/2004,04:03,1206.75,1206.75,1206.75,1206.75,69,0,69.00
12/17/2004,04:05,1207.00,1207.00,1207.00,1207.00,20,0,20.00
12/17/2004,04:06,1207.00,1207.00,1207.00,1207.00,2,0,2.00
12/17/2004,04:08,1207.00,1207.00,1206.75,1206.75,1,4,5.00
12/17/2004,04:10,1207.00,1207.00,1207.00,1207.00,143,0,143.00
12/17/2004,04:11,1207.25,1207.25,1207.00,1207.00,5,2,7.00
12/17/2004,04:13,1207.00,1207.00,1207.00,1207.00,0,113,113.00
12/17/2004,04:14,1207.00,1207.00,1207.00,1207.00,0,37,37.00
12/17/2004,04:15,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/17/2004,04:16,1207.00,1207.00,1207.00,1207.00,0,4,4.00
12/17/2004,04:17,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/17/2004,04:18,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/17/2004,04:19,1207.00,1207.00,1207.00,1207.00,0,265,265.00
12/17/2004,04:20,1207.00,1207.00,1207.00,1207.00,0,87,87.00
12/17/2004,04:21,1207.00,1207.00,1207.00,1207.00,0,118,118.00
12/17/2004,04:22,1207.00,1207.00,1206.75,1206.75,0,107,107.00
12/17/2004,04:23,1207.00,1207.00,1206.75,1206.75,33,20,53.00
12/17/2004,04:26,1207.00,1207.00,1207.00,1207.00,8,0,8.00
12/17/2004,04:27,1207.00,1207.00,1207.00,1207.00,9,0,9.00
12/17/2004,04:29,1206.75,1207.00,1206.75,1206.75,3,42,45.00
12/17/2004,04:31,1206.75,1207.00,1206.75,1207.00,24,15,39.00
12/17/2004,04:32,1207.00,1207.00,1207.00,1207.00,5,0,5.00
12/17/2004,04:36,1206.75,1206.75,1206.75,1206.75,0,5,5.00
12/17/2004,04:37,1206.75,1206.75,1206.75,1206.75,0,11,11.00
12/17/2004,04:43,1206.50,1206.50,1206.50,1206.50,0,42,42.00
12/17/2004,04:44,1206.50,1206.50,1206.50,1206.50,0,21,21.00
12/17/2004,04:45,1206.50,1206.50,1206.50,1206.50,0,55,55.00
12/17/2004,04:46,1206.50,1206.50,1206.50,1206.50,0,50,50.00
12/17/2004,04:47,1206.25,1206.50,1206.25,1206.50,11,8,19.00
12/17/2004,04:48,1206.50,1206.50,1206.50,1206.50,29,0,29.00
12/17/2004,04:49,1206.50,1206.50,1206.50,1206.50,10,0,10.00
12/17/2004,04:51,1206.25,1206.25,1206.00,1206.00,0,143,143.00
12/17/2004,04:52,1206.00,1206.00,1205.50,1205.50,0,174,174.00
12/17/2004,04:53,1205.75,1206.00,1205.50,1205.75,47,54,101.00
12/17/2004,04:54,1205.75,1206.00,1205.75,1206.00,5,34,39.00
12/17/2004,04:55,1205.75,1206.00,1205.75,1205.75,2,160,162.00
12/17/2004,04:56,1205.75,1206.25,1205.75,1206.25,288,48,336.00
12/17/2004,04:57,1206.00,1206.00,1206.00,1206.00,0,165,165.00
12/17/2004,04:58,1205.75,1205.75,1205.75,1205.75,0,34,34.00
12/17/2004,04:59,1205.75,1205.75,1205.75,1205.75,0,169,169.00
12/17/2004,05:00,1205.50,1205.75,1205.50,1205.75,10,8,18.00
12/17/2004,05:01,1205.75,1206.00,1205.75,1206.00,379,0,379.00
12/17/2004,05:03,1205.75,1205.75,1205.75,1205.75,0,33,33.00
12/17/2004,05:04,1205.75,1205.75,1205.75,1205.75,0,9,9.00
12/17/2004,05:05,1205.50,1205.75,1205.50,1205.75,5,196,201.00
12/17/2004,05:06,1205.75,1205.75,1205.75,1205.75,4,0,4.00
12/17/2004,05:07,1205.75,1205.75,1205.25,1205.25,1,119,120.00
12/17/2004,05:08,1205.25,1205.50,1205.25,1205.25,30,255,285.00
12/17/2004,05:09,1205.25,1205.25,1205.25,1205.25,0,54,54.00
12/17/2004,05:10,1205.25,1205.50,1205.25,1205.50,1,5,6.00
12/17/2004,05:11,1205.25,1205.50,1205.25,1205.50,1,10,11.00
12/17/2004,05:13,1205.50,1205.50,1205.25,1205.25,1,48,49.00
12/17/2004,05:14,1205.25,1205.25,1205.25,1205.25,0,42,42.00
12/17/2004,05:15,1205.25,1205.25,1205.00,1205.00,0,39,39.00
12/17/2004,05:16,1205.25,1205.25,1205.00,1205.00,6,1,7.00
12/17/2004,05:17,1205.00,1205.00,1205.00,1205.00,0,358,358.00
12/17/2004,05:18,1205.00,1205.00,1205.00,1205.00,0,46,46.00
12/17/2004,05:19,1205.25,1205.25,1205.25,1205.25,62,0,62.00
12/17/2004,05:20,1205.25,1205.25,1205.25,1205.25,21,0,21.00
12/17/2004,05:21,1205.25,1205.25,1205.25,1205.25,57,0,57.00
12/17/2004,05:22,1205.25,1205.25,1205.25,1205.25,10,0,10.00
12/17/2004,05:23,1205.25,1205.50,1205.25,1205.50,91,0,91.00
12/17/2004,05:24,1205.50,1205.75,1205.25,1205.25,11,61,72.00
12/17/2004,05:25,1205.50,1205.50,1205.25,1205.25,1,74,75.00
12/17/2004,05:26,1205.25,1205.25,1205.25,1205.25,0,2,2.00
12/17/2004,05:27,1205.25,1205.25,1205.25,1205.25,0,30,30.00
12/17/2004,05:28,1205.25,1205.25,1205.25,1205.25,0,9,9.00
12/17/2004,05:29,1205.25,1205.25,1205.25,1205.25,0,5,5.00
12/17/2004,05:30,1205.50,1205.50,1205.50,1205.50,71,0,71.00
12/17/2004,05:31,1205.75,1205.75,1205.75,1205.75,6,0,6.00
12/17/2004,05:32,1205.75,1205.75,1205.75,1205.75,105,0,105.00
12/17/2004,05:33,1205.75,1206.00,1205.75,1205.75,70,3,73.00
12/17/2004,05:34,1205.75,1206.00,1205.75,1205.75,1,12,13.00
12/17/2004,05:35,1205.75,1205.75,1205.75,1205.75,0,2,2.00
12/17/2004,05:37,1205.75,1205.75,1205.50,1205.50,0,19,19.00
12/17/2004,05:38,1205.50,1205.50,1205.50,1205.50,0,18,18.00
12/17/2004,05:39,1205.50,1205.50,1205.50,1205.50,0,1,1.00
12/17/2004,05:40,1205.75,1205.75,1205.75,1205.75,5,0,5.00
12/17/2004,05:41,1205.75,1205.75,1205.75,1205.75,5,0,5.00
12/17/2004,05:42,1205.50,1205.50,1205.50,1205.50,0,100,100.00
12/17/2004,05:43,1205.50,1205.75,1205.50,1205.75,2,6,8.00
12/17/2004,05:44,1205.50,1205.75,1205.25,1205.25,1,15,16.00
12/17/2004,05:45,1205.25,1205.25,1205.25,1205.25,0,7,7.00
12/17/2004,05:46,1205.50,1205.50,1205.50,1205.50,2,0,2.00
12/17/2004,05:47,1205.50,1205.50,1205.25,1205.25,1,35,36.00
12/17/2004,05:48,1205.25,1205.25,1205.25,1205.25,0,57,57.00
12/17/2004,05:49,1205.25,1205.25,1204.75,1205.00,72,215,287.00
12/17/2004,05:50,1205.00,1205.00,1204.75,1204.75,1,75,76.00
12/17/2004,05:51,1204.75,1204.75,1204.75,1204.75,0,123,123.00
12/17/2004,05:52,1204.75,1204.75,1204.50,1204.75,96,149,245.00
12/17/2004,05:53,1204.75,1204.75,1204.75,1204.75,28,0,28.00
12/17/2004,05:54,1204.75,1204.75,1204.50,1204.75,169,1,170.00
12/17/2004,05:55,1204.75,1205.00,1204.50,1205.00,62,4,66.00
12/17/2004,05:56,1205.00,1205.00,1204.75,1204.75,5,115,120.00
12/17/2004,05:57,1204.75,1204.75,1204.50,1204.75,15,12,27.00
12/17/2004,05:58,1204.75,1204.75,1204.75,1204.75,10,0,10.00
12/17/2004,05:59,1204.50,1204.50,1204.50,1204.50,0,200,200.00
12/17/2004,06:00,1204.75,1204.75,1204.50,1204.75,18,111,129.00
12/17/2004,06:01,1204.50,1204.50,1204.50,1204.50,0,7,7.00
12/17/2004,06:02,1204.50,1204.75,1204.50,1204.75,100,5,105.00
12/17/2004,06:03,1204.75,1204.75,1204.50,1204.75,107,5,112.00
12/17/2004,06:04,1204.75,1204.75,1204.75,1204.75,10,0,10.00
12/17/2004,06:05,1204.75,1204.75,1204.50,1204.50,1,34,35.00
12/17/2004,06:06,1204.50,1204.75,1204.25,1204.50,28,71,99.00
12/17/2004,06:07,1204.50,1204.75,1204.50,1204.75,2,6,8.00
12/17/2004,06:08,1204.75,1204.75,1204.75,1204.75,82,0,82.00
12/17/2004,06:09,1205.00,1205.00,1205.00,1205.00,548,0,548.00
12/17/2004,06:10,1205.00,1205.25,1205.00,1205.00,145,52,197.00
12/17/2004,06:11,1205.25,1205.25,1205.00,1205.00,16,3,19.00
12/17/2004,06:12,1205.25,1205.25,1205.25,1205.25,82,0,82.00
12/17/2004,06:13,1205.00,1205.00,1205.00,1205.00,0,27,27.00
12/17/2004,06:14,1205.00,1205.00,1204.75,1205.00,59,3,62.00
12/17/2004,06:15,1205.00,1205.00,1205.00,1205.00,6,0,6.00
12/17/2004,06:16,1205.00,1205.00,1204.75,1205.00,18,3,21.00
12/17/2004,06:17,1205.00,1205.00,1205.00,1205.00,4,0,4.00
12/17/2004,06:18,1205.00,1205.25,1205.00,1205.25,33,0,33.00
12/17/2004,06:19,1205.00,1205.00,1205.00,1205.00,0,1,1.00
12/17/2004,06:20,1205.25,1205.25,1205.25,1205.25,5,0,5.00
12/17/2004,06:21,1205.00,1205.00,1204.75,1204.75,0,196,196.00
12/17/2004,06:22,1205.00,1205.00,1205.00,1205.00,5,0,5.00
12/17/2004,06:23,1205.00,1205.00,1205.00,1205.00,11,0,11.00
12/17/2004,06:24,1205.00,1205.00,1205.00,1205.00,31,0,31.00
12/17/2004,06:27,1205.25,1205.25,1205.25,1205.25,25,0,25.00
12/17/2004,06:28,1205.25,1205.25,1205.00,1205.25,25,2,27.00
12/17/2004,06:29,1205.25,1205.25,1205.25,1205.25,3,0,3.00
12/17/2004,06:30,1205.25,1205.25,1205.25,1205.25,6,0,6.00
12/17/2004,06:31,1205.00,1205.50,1205.00,1205.50,191,1,192.00
12/17/2004,06:32,1205.25,1205.50,1205.25,1205.25,22,282,304.00
12/17/2004,06:33,1205.25,1205.50,1205.25,1205.25,10,131,141.00
12/17/2004,06:34,1205.25,1205.25,1205.00,1205.00,0,36,36.00
12/17/2004,06:35,1205.00,1205.25,1205.00,1205.25,87,3,90.00
12/17/2004,06:36,1205.00,1205.25,1205.00,1205.25,47,20,67.00
12/17/2004,06:37,1205.25,1205.25,1205.25,1205.25,72,0,72.00
12/17/2004,06:38,1205.00,1205.25,1205.00,1205.00,8,118,126.00
12/17/2004,06:39,1205.00,1205.00,1205.00,1205.00,0,120,120.00
12/17/2004,06:40,1205.25,1205.50,1205.25,1205.50,296,1,297.00
12/17/2004,06:41,1205.50,1205.50,1205.25,1205.50,12,23,35.00
12/17/2004,06:42,1205.50,1205.50,1205.50,1205.50,9,0,9.00
12/17/2004,06:43,1205.50,1205.50,1205.25,1205.25,8,262,270.00
12/17/2004,06:44,1205.25,1205.25,1205.25,1205.25,0,291,291.00
12/17/2004,06:45,1205.25,1205.25,1205.25,1205.25,0,3,3.00
12/17/2004,06:47,1205.25,1205.50,1205.25,1205.25,2,180,182.00
12/17/2004,06:48,1205.50,1205.50,1205.25,1205.25,53,11,64.00
12/17/2004,06:49,1205.25,1205.25,1205.25,1205.25,0,4,4.00
12/17/2004,06:50,1205.50,1205.50,1205.50,1205.50,330,0,330.00
12/17/2004,06:51,1205.50,1205.75,1205.25,1205.75,190,9,199.00
12/17/2004,06:52,1205.75,1205.75,1205.25,1205.25,1,46,47.00
12/17/2004,06:53,1205.50,1205.50,1205.25,1205.25,100,1,101.00
12/17/2004,06:54,1205.50,1205.50,1205.50,1205.50,5,0,5.00
12/17/2004,06:55,1205.50,1205.75,1205.25,1205.75,223,85,308.00
12/17/2004,06:56,1205.50,1205.50,1205.50,1205.50,0,228,228.00
12/17/2004,06:57,1205.50,1205.50,1205.50,1205.50,0,278,278.00
12/17/2004,06:58,1205.50,1205.50,1205.50,1205.50,0,159,159.00
12/17/2004,06:59,1205.50,1205.50,1205.50,1205.50,0,82,82.00
12/17/2004,07:00,1205.50,1205.50,1205.25,1205.50,3,31,34.00
12/17/2004,07:01,1205.50,1205.50,1205.25,1205.25,31,10,41.00
12/17/2004,07:02,1205.25,1205.50,1205.25,1205.50,175,2,177.00
12/17/2004,07:03,1205.50,1205.50,1205.25,1205.25,32,5,37.00
12/17/2004,07:04,1205.50,1205.50,1205.25,1205.25,5,11,16.00
12/17/2004,07:05,1205.25,1205.50,1205.25,1205.25,2,125,127.00
12/17/2004,07:06,1205.50,1205.50,1205.25,1205.25,10,1,11.00
12/17/2004,07:07,1205.25,1205.25,1205.00,1205.25,1,443,444.00
12/17/2004,07:08,1205.00,1205.00,1204.75,1205.00,178,73,251.00
12/17/2004,07:09,1205.00,1205.25,1204.75,1204.75,114,17,131.00
12/17/2004,07:10,1205.00,1205.25,1205.00,1205.00,65,78,143.00
12/17/2004,07:11,1205.00,1205.00,1204.75,1205.00,6,156,162.00
12/17/2004,07:12,1205.00,1205.00,1204.75,1204.75,8,9,17.00
12/17/2004,07:13,1204.75,1205.00,1204.75,1205.00,1,206,207.00
12/17/2004,07:14,1205.00,1205.00,1204.75,1204.75,35,22,57.00
12/17/2004,07:15,1204.75,1204.75,1204.50,1204.75,62,57,119.00
12/17/2004,07:16,1204.50,1204.75,1204.50,1204.75,96,50,146.00
12/17/2004,07:17,1204.75,1204.75,1204.50,1204.75,29,108,137.00
12/17/2004,07:18,1204.50,1204.75,1204.50,1204.75,11,10,21.00
12/17/2004,07:19,1204.75,1205.00,1204.75,1205.00,143,2,145.00
12/17/2004,07:20,1204.75,1205.00,1204.75,1204.75,8,2,10.00
12/17/2004,07:21,1205.00,1205.00,1204.75,1204.75,12,120,132.00
12/17/2004,07:22,1204.75,1205.00,1204.50,1204.50,2,123,125.00
12/17/2004,07:23,1204.75,1204.75,1204.50,1204.75,121,17,138.00
12/17/2004,07:24,1204.75,1205.00,1204.75,1204.75,9,1,10.00
12/17/2004,07:25,1205.00,1205.25,1205.00,1205.25,122,20,142.00
12/17/2004,07:26,1205.25,1205.25,1205.00,1205.00,17,228,245.00
12/17/2004,07:27,1205.00,1205.25,1205.00,1205.25,6,61,67.00
12/17/2004,07:28,1205.25,1205.50,1205.25,1205.25,104,69,173.00
12/17/2004,07:29,1205.25,1205.25,1204.75,1205.00,31,198,229.00
12/17/2004,07:30,1204.75,1205.00,1204.75,1205.00,113,19,132.00
12/17/2004,07:31,1205.00,1205.75,1205.00,1205.50,290,401,691.00
12/17/2004,07:32,1205.75,1206.25,1205.50,1206.00,540,340,880.00
12/17/2004,07:33,1205.75,1206.25,1205.75,1206.00,138,457,595.00
12/17/2004,07:34,1206.00,1206.25,1206.00,1206.00,6,509,515.00
12/17/2004,07:35,1205.75,1206.25,1205.75,1206.00,170,572,742.00
12/17/2004,07:36,1206.00,1206.00,1205.75,1206.00,232,316,548.00
12/17/2004,07:37,1206.00,1206.25,1206.00,1206.00,220,453,673.00
12/17/2004,07:38,1206.00,1206.25,1205.75,1206.00,202,102,304.00
12/17/2004,07:39,1206.00,1206.00,1205.75,1205.75,154,399,553.00
12/17/2004,07:40,1205.50,1206.00,1205.50,1205.75,31,87,118.00
12/17/2004,07:41,1205.75,1206.00,1205.75,1205.75,20,62,82.00
12/17/2004,07:42,1205.75,1205.75,1205.50,1205.50,0,106,106.00
12/17/2004,07:43,1205.50,1205.75,1205.50,1205.50,4,11,15.00
12/17/2004,07:44,1205.50,1205.50,1204.75,1204.75,17,597,614.00
12/17/2004,07:45,1205.00,1205.00,1204.50,1204.50,23,327,350.00
12/17/2004,07:46,1204.75,1204.75,1204.50,1204.75,66,384,450.00
12/17/2004,07:47,1204.50,1204.75,1204.25,1204.25,3,623,626.00
12/17/2004,07:48,1204.25,1204.25,1203.25,1203.75,358,1116,1474.00
12/17/2004,07:49,1203.75,1204.00,1203.50,1203.75,200,457,657.00
12/17/2004,07:50,1203.75,1204.00,1203.75,1203.75,293,102,395.00
12/17/2004,07:51,1203.75,1204.00,1203.75,1204.00,5,143,148.00
12/17/2004,07:52,1204.00,1204.25,1203.75,1204.25,328,2,330.00
12/17/2004,07:53,1204.25,1204.25,1204.00,1204.00,34,212,246.00
12/17/2004,07:54,1204.00,1204.25,1204.00,1204.25,121,382,503.00
12/17/2004,07:55,1204.25,1204.25,1203.75,1203.75,267,244,511.00
12/17/2004,07:56,1204.00,1204.25,1204.00,1204.25,510,0,510.00
12/17/2004,07:57,1204.25,1204.25,1204.00,1204.00,162,3,165.00
12/17/2004,07:58,1204.00,1204.00,1204.00,1204.00,0,52,52.00
12/17/2004,07:59,1204.00,1204.00,1203.75,1203.75,2,776,778.00
12/17/2004,08:00,1203.75,1204.00,1203.75,1204.00,1,76,77.00
12/17/2004,08:01,1203.75,1204.00,1203.50,1204.00,453,321,774.00
12/17/2004,08:02,1204.00,1204.25,1203.75,1204.00,121,508,629.00
12/17/2004,08:03,1204.00,1204.25,1204.00,1204.00,124,112,236.00
12/17/2004,08:04,1204.00,1204.00,1203.75,1203.75,3,63,66.00
12/17/2004,08:05,1203.75,1203.75,1203.50,1203.75,125,687,812.00
12/17/2004,08:06,1203.50,1203.75,1203.50,1203.75,26,5,31.00
12/17/2004,08:07,1203.75,1203.75,1203.25,1203.25,40,568,608.00
12/17/2004,08:08,1203.50,1203.50,1203.25,1203.25,35,485,520.00
12/17/2004,08:09,1203.50,1203.75,1203.50,1203.50,863,126,989.00
12/17/2004,08:10,1203.50,1203.75,1203.50,1203.50,12,304,316.00
12/17/2004,08:11,1203.50,1203.50,1203.25,1203.50,8,79,87.00
12/17/2004,08:12,1203.50,1203.75,1203.50,1203.50,254,101,355.00
12/17/2004,08:13,1203.75,1204.00,1203.50,1203.50,338,557,895.00
12/17/2004,08:14,1203.50,1203.75,1203.25,1203.50,245,579,824.00
12/17/2004,08:15,1203.50,1203.50,1203.00,1203.25,132,597,729.00
12/17/2004,08:16,1203.00,1203.25,1202.25,1202.50,421,1347,1768.00
12/17/2004,08:17,1202.50,1202.75,1202.25,1202.50,358,319,677.00
12/17/2004,08:18,1202.50,1203.00,1202.50,1202.75,77,209,286.00
12/17/2004,08:19,1203.00,1203.00,1202.75,1202.75,21,51,72.00
12/17/2004,08:20,1202.75,1202.75,1202.50,1202.75,27,92,119.00
12/17/2004,08:21,1202.75,1202.75,1202.25,1202.50,318,312,630.00
12/17/2004,08:22,1202.50,1202.50,1201.50,1201.75,436,2190,2626.00
12/17/2004,08:23,1201.50,1201.50,1200.25,1200.25,953,3818,4771.00
12/17/2004,08:24,1200.25,1200.50,1198.75,1199.00,1840,4025,5865.00
12/17/2004,08:25,1198.75,1200.25,1198.25,1199.75,2283,2162,4445.00
12/17/2004,08:26,1199.75,1200.00,1198.75,1199.00,893,1785,2678.00
12/17/2004,08:27,1199.00,1199.00,1197.50,1197.50,1134,3702,4836.00
12/17/2004,08:28,1197.50,1198.25,1197.25,1197.50,2378,2024,4402.00
12/17/2004,08:29,1197.75,1197.75,1196.25,1197.25,2444,3140,5584.00
12/17/2004,08:30,1197.00,1198.50,1196.50,1198.25,3528,1889,5417.00
12/17/2004,08:31,1198.00,1198.50,1197.25,1197.75,4639,6362,11001.00
12/17/2004,08:32,1197.75,1199.50,1197.50,1199.00,5716,3933,9649.00
12/17/2004,08:33,1199.00,1200.00,1198.75,1200.00,3891,1546,5437.00
12/17/2004,08:34,1199.75,1201.75,1199.75,1201.50,8405,2894,11299.00
12/17/2004,08:35,1201.50,1202.25,1201.00,1201.50,3728,2694,6422.00
12/17/2004,08:36,1201.50,1201.75,1200.50,1201.00,1499,2625,4124.00
12/17/2004,08:37,1201.00,1201.25,1200.00,1200.00,1771,3758,5529.00
12/17/2004,08:38,1200.00,1200.25,1199.25,1199.75,2234,4452,6686.00
12/17/2004,08:39,1199.75,1200.75,1199.75,1200.50,3216,1080,4296.00
12/17/2004,08:40,1200.50,1200.50,1200.00,1200.25,829,1407,2236.00
12/17/2004,08:41,1200.25,1200.50,1199.75,1200.25,1531,1690,3221.00
12/17/2004,08:42,1200.25,1200.50,1200.00,1200.50,1410,1058,2468.00
12/17/2004,08:43,1200.25,1200.50,1199.75,1200.50,1459,2115,3574.00
12/17/2004,08:44,1200.50,1201.50,1200.25,1201.00,4803,1601,6404.00
12/17/2004,08:45,1201.25,1202.00,1200.75,1201.50,3485,1659,5144.00
12/17/2004,08:46,1201.50,1202.00,1201.00,1201.75,3368,1562,4930.00
12/17/2004,08:47,1202.00,1202.00,1201.00,1201.25,1155,2028,3183.00
12/17/2004,08:48,1201.25,1201.25,1200.50,1200.75,997,2377,3374.00
12/17/2004,08:49,1200.75,1200.75,1199.75,1199.75,959,3438,4397.00
12/17/2004,08:50,1199.75,1200.25,1199.75,1200.00,732,1800,2532.00
12/17/2004,08:51,1200.00,1200.50,1199.75,1200.00,1778,1239,3017.00
12/17/2004,08:52,1199.75,1200.00,1199.00,1199.75,2975,3058,6033.00
12/17/2004,08:53,1200.00,1200.25,1199.75,1200.00,718,613,1331.00
12/17/2004,08:54,1200.25,1200.25,1199.25,1199.50,232,1506,1738.00
12/17/2004,08:55,1199.50,1199.50,1198.25,1198.75,2000,5323,7323.00
12/17/2004,08:56,1199.00,1199.50,1198.50,1199.50,1688,973,2661.00
12/17/2004,08:57,1199.25,1199.75,1199.25,1199.50,803,442,1245.00
12/17/2004,08:58,1199.50,1200.00,1199.25,1199.75,1917,601,2518.00
12/17/2004,08:59,1199.50,1200.75,1199.50,1200.50,3332,1507,4839.00
12/17/2004,09:00,1200.50,1201.50,1200.50,1201.00,2879,2113,4992.00
12/17/2004,09:01,1200.75,1201.00,1200.00,1200.25,1011,1634,2645.00
12/17/2004,09:02,1200.00,1200.50,1200.00,1200.25,220,914,1134.00
12/17/2004,09:03,1200.25,1201.00,1200.25,1200.50,1518,881,2399.00
12/17/2004,09:04,1200.50,1200.75,1200.25,1200.50,543,357,900.00
12/17/2004,09:05,1200.50,1200.50,1200.00,1200.00,317,694,1011.00
12/17/2004,09:06,1200.00,1200.25,1199.00,1199.50,893,2571,3464.00
12/17/2004,09:07,1199.25,1200.00,1199.25,1200.00,1253,1485,2738.00
12/17/2004,09:08,1200.00,1200.25,1199.50,1199.75,1108,258,1366.00
12/17/2004,09:09,1199.75,1200.00,1199.25,1200.00,585,730,1315.00
12/17/2004,09:10,1200.00,1200.50,1199.75,1200.25,1254,749,2003.00
12/17/2004,09:11,1200.25,1200.50,1200.00,1200.25,301,393,694.00
12/17/2004,09:12,1200.25,1200.50,1200.00,1200.00,455,767,1222.00
12/17/2004,09:13,1200.00,1200.25,1199.50,1200.00,634,1427,2061.00
12/17/2004,09:14,1199.75,1200.50,1199.75,1200.00,789,443,1232.00
12/17/2004,09:15,1200.00,1200.25,1199.25,1199.25,209,1546,1755.00
12/17/2004,09:16,1199.50,1199.50,1198.25,1199.25,4030,4436,8466.00
12/17/2004,09:17,1199.25,1199.75,1198.75,1198.75,716,1376,2092.00
12/17/2004,09:18,1199.00,1199.25,1198.75,1198.75,299,1361,1660.00
12/17/2004,09:19,1199.00,1199.50,1198.50,1199.25,914,1229,2143.00
12/17/2004,09:20,1199.25,1199.75,1199.25,1199.50,1184,394,1578.00
12/17/2004,09:21,1199.25,1199.50,1199.00,1199.50,507,434,941.00
12/17/2004,09:22,1199.50,1200.25,1199.25,1200.25,1329,219,1548.00
12/17/2004,09:23,1200.25,1201.25,1200.00,1201.00,2827,620,3447.00
12/17/2004,09:24,1201.00,1201.00,1200.50,1201.00,869,1114,1983.00
12/17/2004,09:25,1200.75,1201.25,1200.75,1201.25,855,957,1812.00
12/17/2004,09:26,1201.25,1201.50,1201.00,1201.25,818,532,1350.00
12/17/2004,09:27,1201.25,1201.75,1200.50,1200.50,1230,2398,3628.00
12/17/2004,09:28,1200.50,1200.75,1200.00,1200.75,1008,1852,2860.00
12/17/2004,09:29,1200.50,1200.75,1200.25,1200.50,174,298,472.00
12/17/2004,09:30,1200.25,1201.25,1200.25,1201.25,1236,606,1842.00
12/17/2004,09:31,1201.25,1201.50,1201.00,1201.00,2730,883,3613.00
12/17/2004,09:32,1201.00,1203.00,1201.00,1202.50,5999,2658,8657.00
12/17/2004,09:33,1202.50,1202.75,1202.25,1202.50,1036,893,1929.00
12/17/2004,09:34,1202.50,1202.50,1202.00,1202.50,1085,706,1791.00
12/17/2004,09:35,1202.50,1202.75,1202.25,1202.25,929,685,1614.00
12/17/2004,09:36,1202.50,1202.50,1202.00,1202.25,340,568,908.00
12/17/2004,09:37,1202.00,1202.25,1201.75,1202.00,554,849,1403.00
12/17/2004,09:38,1202.00,1202.50,1202.00,1202.00,406,1077,1483.00
12/17/2004,09:39,1202.00,1202.50,1201.75,1202.25,390,412,802.00
12/17/2004,09:40,1202.50,1203.25,1202.50,1203.00,3784,1028,4812.00
12/17/2004,09:41,1202.75,1203.25,1202.50,1202.75,1369,665,2034.00
12/17/2004,09:42,1202.75,1203.25,1202.50,1203.00,895,433,1328.00
12/17/2004,09:43,1203.00,1203.50,1202.50,1202.50,1197,2052,3249.00
12/17/2004,09:44,1202.50,1202.75,1202.00,1202.00,878,1243,2121.00
12/17/2004,09:45,1202.00,1202.50,1201.50,1202.25,1479,2784,4263.00
12/17/2004,09:46,1202.25,1202.50,1201.75,1202.25,495,794,1289.00
12/17/2004,09:47,1202.25,1202.50,1202.00,1202.00,354,164,518.00
12/17/2004,09:48,1202.25,1202.50,1201.75,1201.75,242,558,800.00
12/17/2004,09:49,1202.00,1202.25,1201.50,1201.75,597,893,1490.00
12/17/2004,09:50,1201.75,1202.00,1201.25,1201.75,593,577,1170.00
12/17/2004,09:51,1201.75,1201.75,1201.00,1201.25,470,1767,2237.00
12/17/2004,09:52,1201.00,1201.50,1200.50,1201.25,1619,1522,3141.00
12/17/2004,09:53,1201.00,1201.25,1200.00,1200.50,759,2646,3405.00
12/17/2004,09:54,1200.50,1201.25,1200.50,1201.00,1038,1253,2291.00
12/17/2004,09:55,1201.00,1201.25,1200.50,1200.50,465,1311,1776.00
12/17/2004,09:56,1200.50,1201.00,1200.25,1200.50,323,312,635.00
12/17/2004,09:57,1200.75,1201.00,1200.50,1201.00,511,36,547.00
12/17/2004,09:58,1201.00,1201.00,1200.50,1201.00,243,262,505.00
12/17/2004,09:59,1201.00,1201.00,1200.75,1200.75,126,261,387.00
12/17/2004,10:00,1200.75,1201.25,1200.75,1201.00,897,306,1203.00
12/17/2004,10:01,1201.00,1201.25,1200.75,1201.25,585,86,671.00
12/17/2004,10:02,1201.00,1201.25,1200.75,1201.00,481,595,1076.00
12/17/2004,10:03,1201.00,1201.00,1200.75,1200.75,165,54,219.00
12/17/2004,10:04,1200.75,1200.75,1200.25,1200.25,41,895,936.00
12/17/2004,10:05,1200.25,1200.50,1199.50,1199.50,689,2641,3330.00
12/17/2004,10:06,1199.75,1200.00,1199.25,1200.00,984,754,1738.00
12/17/2004,10:07,1200.00,1200.00,1199.50,1199.75,699,314,1013.00
12/17/2004,10:08,1199.75,1199.75,1199.25,1199.25,305,1334,1639.00
12/17/2004,10:09,1199.25,1199.75,1199.25,1199.25,497,471,968.00
12/17/2004,10:10,1199.50,1199.50,1199.00,1199.25,466,805,1271.00
12/17/2004,10:11,1199.25,1199.50,1199.00,1199.50,959,989,1948.00
12/17/2004,10:12,1199.25,1200.00,1199.25,1200.00,1306,335,1641.00
12/17/2004,10:13,1199.75,1200.00,1199.00,1199.25,169,1296,1465.00
12/17/2004,10:14,1199.25,1199.50,1198.75,1199.50,520,1356,1876.00
12/17/2004,10:15,1199.25,1199.50,1199.00,1199.00,34,650,684.00
12/17/2004,10:16,1199.25,1199.25,1198.75,1199.25,423,543,966.00
12/17/2004,10:17,1199.00,1199.25,1199.00,1199.25,253,235,488.00
12/17/2004,10:18,1199.25,1199.25,1198.50,1199.25,1397,1249,2646.00
12/17/2004,10:19,1199.00,1199.50,1198.75,1199.00,843,769,1612.00
12/17/2004,10:20,1199.00,1199.00,1198.75,1199.00,327,4,331.00
12/17/2004,10:21,1199.00,1199.25,1198.50,1198.75,667,1424,2091.00
12/17/2004,10:22,1199.00,1199.00,1198.00,1198.00,1191,3835,5026.00
12/17/2004,10:23,1198.00,1198.00,1197.25,1197.50,1177,3154,4331.00
12/17/2004,10:24,1197.75,1197.75,1197.25,1197.75,424,600,1024.00
12/17/2004,10:25,1197.75,1197.75,1197.25,1197.25,587,918,1505.00
12/17/2004,10:26,1197.25,1197.50,1196.75,1197.25,1575,3704,5279.00
12/17/2004,10:27,1197.25,1197.75,1197.00,1197.75,1693,1982,3675.00
12/17/2004,10:28,1197.50,1198.00,1197.50,1198.00,2819,226,3045.00
12/17/2004,10:29,1198.00,1198.75,1197.75,1198.50,1947,86,2033.00
12/17/2004,10:30,1198.75,1199.00,1198.00,1198.25,1117,1546,2663.00
12/17/2004,10:31,1198.00,1198.25,1197.75,1198.00,63,776,839.00
12/17/2004,10:32,1198.00,1198.25,1197.75,1197.75,1829,688,2517.00
12/17/2004,10:33,1198.00,1198.50,1197.75,1198.00,1730,1194,2924.00
12/17/2004,10:34,1198.25,1198.50,1197.75,1198.00,396,659,1055.00
12/17/2004,10:35,1198.00,1198.50,1197.75,1198.00,676,1005,1681.00
12/17/2004,10:36,1198.00,1198.00,1197.25,1198.00,584,1333,1917.00
12/17/2004,10:37,1197.75,1197.75,1197.50,1197.75,120,548,668.00
12/17/2004,10:38,1197.50,1197.75,1197.25,1197.50,451,494,945.00
12/17/2004,10:39,1197.50,1198.00,1197.25,1197.75,522,236,758.00
12/17/2004,10:40,1198.00,1198.00,1197.75,1197.75,22,293,315.00
12/17/2004,10:41,1197.75,1198.25,1197.50,1197.75,575,796,1371.00
12/17/2004,10:42,1197.75,1198.00,1197.25,1197.50,281,420,701.00
12/17/2004,10:43,1197.50,1198.00,1197.50,1197.75,241,53,294.00
12/17/2004,10:44,1197.75,1197.75,1197.50,1197.75,467,333,800.00
12/17/2004,10:45,1198.00,1198.00,1197.75,1198.00,31,62,93.00
12/17/2004,10:46,1197.75,1198.00,1197.50,1197.75,295,950,1245.00
12/17/2004,10:47,1197.75,1197.75,1197.00,1197.50,741,1562,2303.00
12/17/2004,10:48,1197.50,1198.00,1197.25,1197.25,1011,931,1942.00
12/17/2004,10:49,1197.25,1197.75,1197.00,1197.25,578,810,1388.00
12/17/2004,10:50,1197.25,1197.50,1196.75,1196.75,757,2190,2947.00
12/17/2004,10:51,1197.00,1197.00,1196.00,1196.00,1314,5059,6373.00
12/17/2004,10:52,1196.25,1196.50,1196.00,1196.50,1977,967,2944.00
12/17/2004,10:53,1196.25,1196.75,1196.00,1196.50,1323,2124,3447.00
12/17/2004,10:54,1196.75,1196.75,1196.25,1196.50,583,790,1373.00
12/17/2004,10:55,1196.25,1196.50,1196.00,1196.25,375,674,1049.00
12/17/2004,10:56,1196.50,1196.75,1196.25,1196.25,959,477,1436.00
12/17/2004,10:57,1196.50,1197.25,1196.25,1197.00,2187,606,2793.00
12/17/2004,10:58,1196.75,1197.00,1196.50,1196.75,1229,950,2179.00
12/17/2004,10:59,1196.75,1197.25,1196.75,1197.25,377,242,619.00
12/17/2004,11:00,1197.25,1197.25,1196.75,1196.75,1135,897,2032.00
12/17/2004,11:01,1196.75,1197.00,1196.25,1196.50,404,1022,1426.00
12/17/2004,11:02,1196.25,1197.00,1196.25,1196.50,627,594,1221.00
12/17/2004,11:03,1196.75,1197.00,1196.25,1196.25,535,691,1226.00
12/17/2004,11:04,1196.25,1196.75,1196.25,1196.75,705,94,799.00
12/17/2004,11:05,1196.50,1196.50,1196.00,1196.25,895,1058,1953.00
12/17/2004,11:06,1196.25,1196.50,1195.75,1195.75,317,1684,2001.00
12/17/2004,11:07,1196.00,1196.00,1195.50,1195.50,821,1537,2358.00
12/17/2004,11:08,1195.50,1196.00,1195.50,1195.50,623,1439,2062.00
12/17/2004,11:09,1195.50,1196.25,1195.50,1196.00,590,487,1077.00
12/17/2004,11:10,1196.00,1196.50,1196.00,1196.50,848,223,1071.00
12/17/2004,11:11,1196.50,1196.75,1196.25,1196.25,101,424,525.00
12/17/2004,11:12,1196.25,1197.00,1196.25,1197.00,797,151,948.00
12/17/2004,11:13,1197.00,1197.75,1196.75,1197.75,1949,172,2121.00
12/17/2004,11:14,1197.50,1198.00,1197.25,1197.50,1198,1560,2758.00
12/17/2004,11:15,1197.50,1197.50,1197.00,1197.25,256,419,675.00
12/17/2004,11:16,1197.00,1197.50,1197.00,1197.50,525,123,648.00
12/17/2004,11:17,1197.50,1197.75,1197.25,1197.50,380,208,588.00
12/17/2004,11:18,1197.25,1197.50,1197.25,1197.25,78,65,143.00
12/17/2004,11:19,1197.50,1197.50,1197.00,1197.25,66,477,543.00
12/17/2004,11:20,1197.25,1197.50,1197.00,1197.25,329,85,414.00
12/17/2004,11:21,1197.25,1197.50,1197.00,1197.25,215,170,385.00
12/17/2004,11:22,1197.00,1197.75,1197.00,1197.50,801,217,1018.00
12/17/2004,11:23,1197.50,1197.75,1197.25,1197.75,817,307,1124.00
12/17/2004,11:24,1197.50,1197.75,1197.50,1197.75,211,36,247.00
12/17/2004,11:25,1197.75,1198.25,1197.50,1198.00,1214,515,1729.00
12/17/2004,11:26,1198.00,1199.00,1198.00,1198.50,1817,529,2346.00
12/17/2004,11:27,1198.50,1198.75,1198.00,1198.00,392,666,1058.00
12/17/2004,11:28,1198.25,1198.25,1198.00,1198.00,86,74,160.00
12/17/2004,11:29,1198.00,1198.50,1198.00,1198.25,451,202,653.00
12/17/2004,11:30,1198.25,1198.50,1198.00,1198.00,512,374,886.00
12/17/2004,11:31,1198.25,1198.25,1197.75,1197.75,178,569,747.00
12/17/2004,11:32,1197.75,1198.00,1197.50,1197.50,72,592,664.00
12/17/2004,11:33,1197.50,1197.75,1197.50,1197.75,416,48,464.00
12/17/2004,11:34,1197.75,1197.75,1197.50,1197.50,12,670,682.00
12/17/2004,11:35,1197.50,1197.75,1197.50,1197.50,300,54,354.00
12/17/2004,11:36,1197.75,1197.75,1197.50,1197.75,57,12,69.00
12/17/2004,11:37,1197.50,1197.75,1197.25,1197.50,45,429,474.00
12/17/2004,11:38,1197.50,1197.50,1197.25,1197.25,28,103,131.00
12/17/2004,11:39,1197.50,1197.50,1197.25,1197.50,327,473,800.00
12/17/2004,11:40,1197.50,1197.50,1197.25,1197.25,132,99,231.00
12/17/2004,11:41,1197.25,1197.75,1197.25,1197.75,340,6,346.00
12/17/2004,11:42,1197.50,1198.25,1197.50,1198.25,357,22,379.00
12/17/2004,11:43,1198.25,1198.25,1197.75,1197.75,312,348,660.00
12/17/2004,11:44,1198.00,1198.00,1197.75,1197.75,35,379,414.00
12/17/2004,11:45,1197.75,1198.25,1197.75,1198.00,568,147,715.00
12/17/2004,11:46,1198.00,1198.00,1197.75,1197.75,24,122,146.00
12/17/2004,11:47,1197.75,1198.00,1197.50,1197.75,352,676,1028.00
12/17/2004,11:48,1197.75,1198.25,1197.75,1198.25,712,4,716.00
12/17/2004,11:49,1198.00,1198.25,1197.75,1197.75,469,323,792.00
12/17/2004,11:50,1198.00,1198.00,1197.75,1197.75,208,6,214.00
12/17/2004,11:51,1198.00,1198.00,1197.75,1198.00,30,46,76.00
12/17/2004,11:52,1198.00,1198.25,1198.00,1198.25,266,324,590.00
12/17/2004,11:53,1198.25,1198.25,1197.75,1198.00,326,239,565.00
12/17/2004,11:54,1198.00,1198.00,1197.75,1198.00,92,13,105.00
12/17/2004,11:55,1198.00,1198.50,1197.75,1197.75,488,602,1090.00
12/17/2004,11:56,1197.75,1198.00,1197.25,1197.50,231,744,975.00
12/17/2004,11:57,1197.50,1197.50,1197.25,1197.50,806,799,1605.00
12/17/2004,11:58,1197.25,1197.50,1197.00,1197.25,296,475,771.00
12/17/2004,11:59,1197.00,1197.50,1197.00,1197.25,287,286,573.00
12/17/2004,12:00,1197.00,1197.25,1197.00,1197.00,450,51,501.00
12/17/2004,12:01,1197.00,1197.25,1196.50,1196.50,76,1416,1492.00
12/17/2004,12:02,1196.50,1196.75,1196.00,1196.00,1383,1957,3340.00
12/17/2004,12:03,1196.00,1196.25,1195.75,1196.00,328,920,1248.00
12/17/2004,12:04,1196.00,1196.25,1195.75,1196.00,870,566,1436.00
12/17/2004,12:05,1196.00,1196.50,1196.00,1196.25,295,265,560.00
12/17/2004,12:06,1196.25,1196.50,1196.00,1196.25,344,506,850.00
12/17/2004,12:07,1196.50,1196.50,1196.25,1196.50,99,22,121.00
12/17/2004,12:08,1196.50,1196.50,1196.25,1196.50,14,608,622.00
12/17/2004,12:09,1196.25,1196.50,1196.00,1196.50,223,122,345.00
12/17/2004,12:10,1196.25,1196.50,1196.00,1196.00,250,518,768.00
12/17/2004,12:11,1196.25,1196.50,1196.25,1196.50,264,1,265.00
12/17/2004,12:12,1196.25,1196.50,1196.25,1196.50,28,122,150.00
12/17/2004,12:13,1196.50,1196.50,1196.25,1196.25,16,272,288.00
12/17/2004,12:14,1196.25,1196.50,1196.25,1196.25,258,17,275.00
12/17/2004,12:15,1196.25,1196.75,1196.25,1196.75,170,52,222.00
12/17/2004,12:16,1196.75,1196.75,1196.50,1196.75,217,8,225.00
12/17/2004,12:17,1196.75,1197.25,1196.75,1197.25,708,21,729.00
12/17/2004,12:18,1197.25,1197.25,1196.50,1196.50,123,1190,1313.00
12/17/2004,12:19,1196.50,1196.75,1196.50,1196.50,11,72,83.00
12/17/2004,12:20,1196.50,1196.75,1196.25,1196.50,224,199,423.00
12/17/2004,12:21,1196.50,1197.00,1196.50,1196.50,599,274,873.00
12/17/2004,12:22,1196.50,1196.75,1196.50,1196.75,111,77,188.00
12/17/2004,12:23,1196.75,1197.00,1196.50,1197.00,127,65,192.00
12/17/2004,12:24,1196.75,1197.00,1196.75,1196.75,13,265,278.00
12/17/2004,12:25,1196.50,1197.00,1196.50,1197.00,224,7,231.00
12/17/2004,12:26,1197.00,1198.00,1196.75,1198.00,2026,194,2220.00
12/17/2004,12:27,1198.00,1198.50,1197.75,1198.00,1361,821,2182.00
12/17/2004,12:28,1198.00,1198.50,1197.75,1198.25,924,279,1203.00
12/17/2004,12:29,1198.50,1199.00,1198.25,1198.75,1191,309,1500.00
12/17/2004,12:30,1198.50,1198.75,1198.25,1198.25,612,401,1013.00
12/17/2004,12:31,1198.50,1198.75,1198.25,1198.50,283,175,458.00
12/17/2004,12:32,1198.50,1198.75,1198.00,1198.00,37,630,667.00
12/17/2004,12:33,1198.00,1198.50,1197.50,1197.50,198,1105,1303.00
12/17/2004,12:34,1197.75,1198.00,1197.50,1198.00,276,28,304.00
12/17/2004,12:35,1198.00,1198.00,1197.50,1197.50,39,433,472.00
12/17/2004,12:36,1197.50,1197.75,1197.00,1197.00,219,960,1179.00
12/17/2004,12:37,1197.00,1197.25,1196.75,1196.75,135,759,894.00
12/17/2004,12:38,1196.75,1197.00,1196.50,1196.75,176,575,751.00
12/17/2004,12:39,1196.75,1197.25,1196.50,1196.75,1042,736,1778.00
12/17/2004,12:40,1196.75,1196.75,1196.50,1196.50,135,57,192.00
12/17/2004,12:41,1196.75,1196.75,1196.50,1196.50,16,718,734.00
12/17/2004,12:42,1196.75,1197.00,1196.50,1197.00,188,19,207.00
12/17/2004,12:43,1197.00,1198.00,1197.00,1197.50,1748,1326,3074.00
12/17/2004,12:44,1197.50,1197.50,1197.25,1197.25,12,18,30.00
12/17/2004,12:45,1197.50,1197.50,1197.25,1197.50,419,13,432.00
12/17/2004,12:46,1197.75,1197.75,1197.25,1197.50,98,163,261.00
12/17/2004,12:47,1197.50,1197.50,1197.25,1197.50,146,30,176.00
12/17/2004,12:48,1197.50,1197.75,1197.25,1197.75,112,7,119.00
12/17/2004,12:49,1197.50,1197.50,1196.75,1197.00,280,694,974.00
12/17/2004,12:50,1197.00,1197.25,1196.50,1196.75,166,896,1062.00
12/17/2004,12:51,1196.75,1197.00,1196.50,1196.75,156,381,537.00
12/17/2004,12:52,1196.75,1196.75,1196.25,1196.25,94,1741,1835.00
12/17/2004,12:53,1196.50,1196.75,1196.25,1196.50,538,245,783.00
12/17/2004,12:54,1196.50,1196.50,1195.75,1196.00,607,2841,3448.00
12/17/2004,12:55,1196.00,1196.00,1195.25,1195.75,888,1924,2812.00
12/17/2004,12:56,1195.50,1196.00,1195.25,1195.75,666,462,1128.00
12/17/2004,12:57,1195.75,1196.50,1195.75,1196.25,1137,263,1400.00
12/17/2004,12:58,1196.25,1196.50,1195.75,1196.00,79,876,955.00
12/17/2004,12:59,1196.25,1196.75,1196.00,1196.50,552,128,680.00
12/17/2004,13:00,1196.50,1197.50,1196.50,1197.50,1070,229,1299.00
12/17/2004,13:01,1197.25,1197.75,1197.00,1197.00,877,1118,1995.00
12/17/2004,13:02,1197.00,1197.25,1196.50,1197.00,950,909,1859.00
12/17/2004,13:03,1197.25,1197.25,1196.75,1197.00,172,661,833.00
12/17/2004,13:04,1197.00,1197.50,1197.00,1197.25,297,195,492.00
12/17/2004,13:05,1197.25,1197.50,1196.75,1197.00,13,407,420.00
12/17/2004,13:06,1197.00,1197.25,1196.75,1197.00,336,291,627.00
12/17/2004,13:07,1196.75,1197.00,1196.50,1196.75,354,836,1190.00
12/17/2004,13:08,1196.50,1197.00,1196.50,1196.50,322,88,410.00
12/17/2004,13:09,1196.50,1196.50,1196.00,1196.50,580,1064,1644.00
12/17/2004,13:10,1196.50,1197.00,1196.50,1196.75,295,319,614.00
12/17/2004,13:11,1196.75,1197.00,1196.25,1196.75,336,633,969.00
12/17/2004,13:12,1197.00,1197.00,1196.50,1197.00,193,195,388.00
12/17/2004,13:13,1197.00,1197.25,1196.75,1197.25,718,14,732.00
12/17/2004,13:14,1197.25,1197.50,1197.00,1197.25,523,234,757.00
12/17/2004,13:15,1197.50,1197.75,1197.00,1197.25,806,887,1693.00
12/17/2004,13:16,1197.25,1197.25,1197.00,1197.25,406,89,495.00
12/17/2004,13:17,1197.00,1197.00,1196.50,1196.75,451,1554,2005.00
12/17/2004,13:18,1196.75,1197.00,1196.50,1197.00,203,178,381.00
12/17/2004,13:19,1196.75,1197.00,1196.75,1197.00,21,22,43.00
12/17/2004,13:20,1197.00,1197.25,1196.75,1197.00,338,131,469.00
12/17/2004,13:21,1197.00,1197.25,1196.50,1196.75,167,1005,1172.00
12/17/2004,13:22,1196.75,1197.00,1196.50,1196.75,130,487,617.00
12/17/2004,13:23,1196.75,1197.00,1196.50,1196.75,383,174,557.00
12/17/2004,13:24,1196.75,1197.00,1196.75,1196.75,5,374,379.00
12/17/2004,13:25,1196.75,1196.75,1196.25,1196.50,365,1217,1582.00
12/17/2004,13:26,1196.75,1197.00,1196.75,1196.75,256,440,696.00
12/17/2004,13:27,1196.75,1197.00,1196.50,1197.00,524,21,545.00
12/17/2004,13:28,1196.75,1197.25,1196.75,1197.00,270,27,297.00
12/17/2004,13:29,1197.25,1197.75,1197.00,1197.25,526,464,990.00
12/17/2004,13:30,1197.50,1198.25,1197.25,1198.25,1501,195,1696.00
12/17/2004,13:31,1198.00,1198.75,1198.00,1198.25,1467,1324,2791.00
12/17/2004,13:32,1198.50,1198.75,1198.00,1198.25,805,712,1517.00
12/17/2004,13:33,1198.25,1198.50,1198.00,1198.00,71,236,307.00
12/17/2004,13:34,1198.00,1198.25,1198.00,1198.00,145,161,306.00
12/17/2004,13:35,1198.25,1198.25,1197.75,1198.00,700,1101,1801.00
12/17/2004,13:36,1198.00,1198.25,1197.75,1198.25,537,531,1068.00
12/17/2004,13:37,1198.25,1198.25,1197.50,1197.75,68,856,924.00
12/17/2004,13:38,1197.50,1197.75,1197.25,1197.25,176,1853,2029.00
12/17/2004,13:39,1197.25,1198.00,1197.25,1197.75,1300,208,1508.00
12/17/2004,13:40,1197.75,1197.75,1197.50,1197.75,90,170,260.00
12/17/2004,13:41,1197.50,1198.00,1197.50,1197.75,422,33,455.00
12/17/2004,13:42,1197.75,1198.00,1197.75,1198.00,658,8,666.00
12/17/2004,13:43,1198.00,1198.75,1198.00,1198.75,1146,615,1761.00
12/17/2004,13:44,1198.75,1199.75,1198.50,1199.75,3996,953,4949.00
12/17/2004,13:45,1199.75,1200.00,1199.25,1199.50,801,881,1682.00
12/17/2004,13:46,1199.25,1200.00,1199.25,1199.50,1592,881,2473.00
12/17/2004,13:47,1199.25,1199.50,1199.00,1199.00,505,714,1219.00
12/17/2004,13:48,1199.00,1199.25,1198.75,1199.00,343,1164,1507.00
12/17/2004,13:49,1199.00,1199.00,1198.50,1198.50,97,1436,1533.00
12/17/2004,13:50,1198.50,1199.00,1198.25,1198.75,897,808,1705.00
12/17/2004,13:51,1198.50,1199.00,1198.50,1198.75,662,276,938.00
12/17/2004,13:52,1198.50,1198.75,1198.50,1198.50,394,28,422.00
12/17/2004,13:53,1198.75,1198.75,1198.50,1198.75,131,13,144.00
12/17/2004,13:54,1198.75,1199.50,1198.75,1199.50,1188,144,1332.00
12/17/2004,13:55,1199.50,1200.00,1199.25,1199.75,2720,836,3556.00
12/17/2004,13:56,1200.00,1200.50,1199.75,1200.25,2622,1039,3661.00
12/17/2004,13:57,1200.50,1200.50,1200.25,1200.50,1068,278,1346.00
12/17/2004,13:58,1200.50,1201.00,1200.25,1200.75,2232,773,3005.00
12/17/2004,13:59,1200.50,1200.75,1200.00,1200.25,646,1461,2107.00
12/17/2004,14:00,1200.25,1200.50,1199.75,1199.75,289,1113,1402.00
12/17/2004,14:01,1200.00,1200.50,1199.50,1200.50,1611,892,2503.00
12/17/2004,14:02,1200.25,1200.50,1199.75,1200.00,414,862,1276.00
12/17/2004,14:03,1200.00,1200.00,1199.25,1199.25,76,1488,1564.00
12/17/2004,14:04,1199.25,1199.50,1199.00,1199.50,907,1224,2131.00
12/17/2004,14:05,1199.50,1199.75,1199.00,1199.00,95,1484,1579.00
12/17/2004,14:06,1199.00,1199.50,1199.00,1199.25,395,239,634.00
12/17/2004,14:07,1199.25,1199.25,1198.50,1198.75,311,2080,2391.00
12/17/2004,14:08,1198.75,1199.25,1198.75,1198.75,682,422,1104.00
12/17/2004,14:09,1198.75,1199.00,1198.50,1198.50,476,1343,1819.00
12/17/2004,14:10,1198.50,1198.75,1198.25,1198.75,1116,382,1498.00
12/17/2004,14:11,1198.75,1198.75,1198.50,1198.75,123,14,137.00
12/17/2004,14:12,1198.50,1198.75,1198.25,1198.50,108,264,372.00
12/17/2004,14:13,1198.50,1199.25,1198.50,1199.00,1512,855,2367.00
12/17/2004,14:14,1199.25,1199.50,1199.00,1199.25,628,80,708.00
12/17/2004,14:15,1199.25,1199.25,1198.75,1199.00,310,461,771.00
12/17/2004,14:16,1199.00,1199.00,1198.50,1199.00,663,650,1313.00
12/17/2004,14:17,1198.75,1199.00,1198.75,1198.75,75,32,107.00
12/17/2004,14:18,1199.00,1199.25,1198.50,1198.50,329,658,987.00
12/17/2004,14:19,1198.75,1199.25,1198.50,1199.00,386,217,603.00
12/17/2004,14:20,1199.00,1199.25,1198.75,1199.00,211,49,260.00
12/17/2004,14:21,1198.75,1199.00,1198.25,1198.50,117,761,878.00
12/17/2004,14:22,1198.50,1198.50,1197.75,1198.00,458,2156,2614.00
12/17/2004,14:23,1198.00,1198.25,1197.75,1198.00,208,114,322.00
12/17/2004,14:24,1198.00,1198.25,1197.75,1198.00,411,1865,2276.00
12/17/2004,14:25,1198.00,1198.50,1198.00,1198.50,879,462,1341.00
12/17/2004,14:26,1198.50,1198.50,1198.00,1198.00,471,56,527.00
12/17/2004,14:27,1198.00,1198.75,1198.00,1198.50,1051,245,1296.00
12/17/2004,14:28,1198.50,1198.75,1198.25,1198.50,209,137,346.00
12/17/2004,14:29,1198.50,1199.00,1198.50,1198.50,531,207,738.00
12/17/2004,14:30,1198.75,1198.75,1198.50,1198.50,44,235,279.00
12/17/2004,14:31,1198.50,1198.75,1198.25,1198.25,192,869,1061.00
12/17/2004,14:32,1198.25,1198.75,1198.25,1198.50,175,298,473.00
12/17/2004,14:33,1198.50,1199.00,1198.50,1198.75,347,123,470.00
12/17/2004,14:34,1199.00,1199.50,1199.00,1199.25,1812,966,2778.00
12/17/2004,14:35,1199.25,1199.50,1199.00,1199.25,645,109,754.00
12/17/2004,14:36,1199.25,1200.00,1199.25,1199.75,2388,299,2687.00
12/17/2004,14:37,1199.75,1200.00,1199.50,1199.75,1521,247,1768.00
12/17/2004,14:38,1199.50,1200.00,1199.50,1199.75,962,409,1371.00
12/17/2004,14:39,1199.75,1200.00,1199.50,1199.75,469,1128,1597.00
12/17/2004,14:40,1199.75,1200.50,1199.75,1200.25,2023,191,2214.00
12/17/2004,14:41,1200.50,1200.50,1199.75,1199.75,759,2062,2821.00
12/17/2004,14:42,1200.00,1200.00,1199.25,1199.50,773,1252,2025.00
12/17/2004,14:43,1199.50,1199.75,1199.25,1199.25,445,1085,1530.00
12/17/2004,14:44,1199.50,1199.50,1199.25,1199.25,92,514,606.00
12/17/2004,14:45,1199.50,1199.50,1199.00,1199.50,924,750,1674.00
12/17/2004,14:46,1199.50,1199.50,1199.25,1199.50,573,51,624.00
12/17/2004,14:47,1199.50,1199.75,1199.25,1199.50,1415,383,1798.00
12/17/2004,14:48,1199.75,1200.25,1199.50,1200.25,1455,153,1608.00
12/17/2004,14:49,1200.25,1200.25,1199.75,1200.25,472,600,1072.00
12/17/2004,14:50,1200.25,1200.25,1199.75,1199.75,638,579,1217.00
12/17/2004,14:51,1200.00,1200.25,1199.25,1199.50,600,1929,2529.00
12/17/2004,14:52,1199.25,1200.00,1199.25,1199.75,1926,1471,3397.00
12/17/2004,14:53,1199.75,1200.00,1199.50,1199.50,257,788,1045.00
12/17/2004,14:54,1199.75,1199.75,1199.25,1199.50,725,467,1192.00
12/17/2004,14:55,1199.50,1199.75,1199.00,1199.50,1371,1816,3187.00
12/17/2004,14:56,1199.50,1199.75,1199.00,1199.25,789,1744,2533.00
12/17/2004,14:57,1199.25,1199.25,1198.75,1199.00,1141,2705,3846.00
12/17/2004,14:58,1199.25,1199.25,1198.75,1199.00,2895,1957,4852.00
12/17/2004,14:59,1198.75,1199.00,1198.00,1198.25,1482,7125,8607.00
12/17/2004,15:00,1198.25,1198.25,1197.50,1197.50,5686,8814,14500.00
12/17/2004,15:01,1197.50,1199.00,1197.00,1198.75,8031,6351,14382.00
12/17/2004,15:02,1198.75,1199.25,1198.00,1198.50,3320,2872,6192.00
12/17/2004,15:03,1198.50,1198.75,1198.00,1198.00,1735,2895,4630.00
12/17/2004,15:04,1198.00,1198.25,1197.75,1198.00,929,1525,2454.00
12/17/2004,15:05,1198.00,1198.50,1198.00,1198.25,1775,166,1941.00
12/17/2004,15:06,1198.50,1198.50,1198.00,1198.25,348,1952,2300.00
12/17/2004,15:07,1198.00,1198.25,1197.75,1198.00,1470,1290,2760.00
12/17/2004,15:08,1198.25,1198.50,1198.00,1198.50,720,196,916.00
12/17/2004,15:09,1198.50,1198.50,1198.00,1198.25,1417,813,2230.00
12/17/2004,15:10,1198.25,1198.50,1198.00,1198.25,850,730,1580.00
12/17/2004,15:11,1198.25,1198.75,1198.25,1198.75,2862,343,3205.00
12/17/2004,15:12,1198.50,1199.00,1198.25,1198.50,1256,1538,2794.00
12/17/2004,15:13,1198.75,1198.75,1198.25,1198.50,1104,2101,3205.00
12/17/2004,15:14,1198.50,1198.75,1198.00,1198.25,1139,982,2121.00
12/17/2004,15:15,1198.50,1198.75,1198.00,1198.25,2791,2303,5094.00
12/17/2004,15:16,1198.75,1198.75,1198.50,1198.50,3,46,49.00
12/19/2004,17:01,1197.50,1197.50,1197.25,1197.25,1,140,141.00
12/19/2004,17:02,1197.50,1197.75,1197.25,1197.75,192,50,242.00
12/19/2004,17:03,1197.75,1197.75,1197.75,1197.75,107,0,107.00
12/19/2004,17:04,1198.00,1198.00,1197.75,1197.75,1,4,5.00
12/19/2004,17:05,1197.75,1198.00,1197.50,1197.75,86,57,143.00
12/19/2004,17:06,1197.75,1198.00,1197.75,1198.00,39,0,39.00
12/19/2004,17:07,1197.75,1197.75,1197.75,1197.75,0,44,44.00
12/19/2004,17:08,1197.75,1197.75,1197.50,1197.50,0,106,106.00
12/19/2004,17:09,1197.25,1197.50,1197.25,1197.50,29,7,36.00
12/19/2004,17:10,1197.50,1197.50,1197.50,1197.50,40,0,40.00
12/19/2004,17:11,1197.25,1197.50,1197.25,1197.25,1,52,53.00
12/19/2004,17:12,1197.00,1197.00,1196.75,1196.75,0,116,116.00
12/19/2004,17:13,1197.00,1197.00,1197.00,1197.00,12,0,12.00
12/19/2004,17:14,1197.00,1197.00,1197.00,1197.00,6,0,6.00
12/19/2004,17:16,1196.75,1196.75,1196.75,1196.75,0,65,65.00
12/19/2004,17:17,1196.75,1196.75,1196.50,1196.50,0,7,7.00
12/19/2004,17:18,1196.50,1196.50,1196.50,1196.50,0,25,25.00
12/19/2004,17:19,1196.50,1196.50,1196.50,1196.50,0,22,22.00
12/19/2004,17:20,1196.50,1196.75,1196.50,1196.50,20,78,98.00
12/19/2004,17:21,1196.75,1196.75,1196.75,1196.75,7,0,7.00
12/19/2004,17:23,1196.75,1196.75,1196.75,1196.75,21,0,21.00
12/19/2004,17:24,1197.00,1197.00,1197.00,1197.00,10,0,10.00
12/19/2004,17:25,1197.00,1197.25,1197.00,1197.25,63,0,63.00
12/19/2004,17:26,1197.00,1197.00,1196.75,1196.75,0,32,32.00
12/19/2004,17:27,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/19/2004,17:28,1196.75,1196.75,1196.75,1196.75,0,28,28.00
12/19/2004,17:29,1196.75,1197.00,1196.75,1197.00,2,2,4.00
12/19/2004,17:31,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/19/2004,17:32,1197.00,1197.00,1197.00,1197.00,10,0,10.00
12/19/2004,17:33,1197.00,1197.00,1197.00,1197.00,3,0,3.00
12/19/2004,17:34,1197.00,1197.00,1196.75,1196.75,4,7,11.00
12/19/2004,17:35,1197.00,1197.00,1197.00,1197.00,17,0,17.00
12/19/2004,17:36,1197.00,1197.00,1197.00,1197.00,6,0,6.00
12/19/2004,17:37,1197.00,1197.00,1197.00,1197.00,5,0,5.00
12/19/2004,17:38,1196.75,1196.75,1196.75,1196.75,0,20,20.00
12/19/2004,17:39,1196.75,1196.75,1196.75,1196.75,0,20,20.00
12/19/2004,17:40,1196.75,1196.75,1196.75,1196.75,0,3,3.00
12/19/2004,17:42,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/19/2004,17:43,1197.00,1197.00,1197.00,1197.00,21,0,21.00
12/19/2004,17:44,1196.75,1197.00,1196.75,1197.00,3,1,4.00
12/19/2004,17:45,1197.00,1197.00,1196.75,1196.75,1,25,26.00
12/19/2004,17:47,1197.00,1197.00,1196.75,1197.00,8,1,9.00
12/19/2004,17:48,1197.00,1197.00,1197.00,1197.00,1,0,1.00
12/19/2004,17:49,1196.75,1196.75,1196.75,1196.75,0,2,2.00
12/19/2004,17:54,1196.75,1196.75,1196.75,1196.75,0,3,3.00
12/19/2004,17:55,1197.00,1197.00,1197.00,1197.00,14,0,14.00
12/19/2004,17:57,1197.00,1197.00,1197.00,1197.00,2,0,2.00
12/19/2004,17:58,1197.00,1197.00,1197.00,1197.00,1,0,1.00
12/19/2004,17:59,1197.00,1197.00,1197.00,1197.00,1,0,1.00
12/19/2004,18:00,1197.00,1197.00,1197.00,1197.00,3,0,3.00
12/19/2004,18:01,1197.00,1197.00,1196.75,1196.75,6,2,8.00
12/19/2004,18:02,1197.00,1197.00,1197.00,1197.00,22,0,22.00
12/19/2004,18:12,1197.25,1197.25,1197.25,1197.25,5,0,5.00
12/19/2004,18:13,1197.00,1197.00,1197.00,1197.00,0,47,47.00
12/19/2004,18:14,1197.00,1197.00,1197.00,1197.00,0,6,6.00
12/19/2004,18:15,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,18:17,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/19/2004,18:19,1197.00,1197.00,1196.75,1196.75,5,6,11.00
12/19/2004,18:20,1197.00,1197.25,1197.00,1197.25,18,0,18.00
12/19/2004,18:22,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,18:23,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,18:27,1197.00,1197.00,1197.00,1197.00,0,3,3.00
12/19/2004,18:28,1197.00,1197.00,1197.00,1197.00,0,23,23.00
12/19/2004,18:29,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,18:30,1197.25,1197.25,1197.25,1197.25,5,0,5.00
12/19/2004,18:31,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,18:33,1197.00,1197.25,1197.00,1197.25,1,3,4.00
12/19/2004,18:35,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,18:36,1197.25,1197.25,1197.25,1197.25,14,0,14.00
12/19/2004,18:38,1197.25,1197.25,1197.00,1197.00,6,2,8.00
12/19/2004,18:41,1197.25,1197.50,1197.25,1197.50,16,0,16.00
12/19/2004,18:42,1197.25,1197.25,1197.25,1197.25,0,18,18.00
12/19/2004,18:43,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,18:44,1197.25,1197.50,1197.25,1197.50,1,2,3.00
12/19/2004,18:45,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,18:48,1197.25,1197.25,1197.25,1197.25,0,4,4.00
12/19/2004,18:50,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,18:51,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,18:53,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,18:54,1197.00,1197.00,1197.00,1197.00,0,4,4.00
12/19/2004,18:55,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,18:56,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,18:58,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,18:59,1197.00,1197.00,1197.00,1197.00,0,12,12.00
12/19/2004,19:00,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,19:01,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,19:03,1197.00,1197.00,1197.00,1197.00,0,4,4.00
12/19/2004,19:05,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,19:06,1197.00,1197.00,1197.00,1197.00,0,8,8.00
12/19/2004,19:09,1197.25,1197.25,1197.00,1197.00,3,6,9.00
12/19/2004,19:12,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,19:13,1197.00,1197.00,1197.00,1197.00,0,3,3.00
12/19/2004,19:15,1197.25,1197.25,1197.25,1197.25,3,0,3.00
12/19/2004,19:17,1197.00,1197.00,1197.00,1197.00,0,1,1.00
12/19/2004,19:19,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,19:20,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,19:22,1197.25,1197.25,1197.25,1197.25,24,0,24.00
12/19/2004,19:25,1197.25,1197.25,1197.25,1197.25,6,0,6.00
12/19/2004,19:26,1197.00,1197.50,1197.00,1197.50,14,1,15.00
12/19/2004,19:27,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,19:28,1197.25,1197.25,1197.25,1197.25,0,2,2.00
12/19/2004,19:30,1197.25,1197.25,1197.00,1197.00,0,12,12.00
12/19/2004,19:31,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,19:34,1197.25,1197.25,1197.25,1197.25,4,0,4.00
12/19/2004,19:35,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,19:43,1197.00,1197.00,1197.00,1197.00,0,3,3.00
12/19/2004,19:44,1197.25,1197.25,1197.25,1197.25,2,0,2.00
12/19/2004,19:45,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,19:48,1197.50,1197.50,1197.50,1197.50,15,0,15.00
12/19/2004,19:49,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,19:50,1197.50,1197.50,1197.50,1197.50,5,0,5.00
12/19/2004,19:51,1197.50,1197.50,1197.50,1197.50,36,0,36.00
12/19/2004,19:58,1197.50,1197.50,1197.50,1197.50,3,0,3.00
12/19/2004,20:00,1197.50,1197.50,1197.50,1197.50,10,0,10.00
12/19/2004,20:01,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,20:02,1197.25,1197.25,1197.25,1197.25,0,2,2.00
12/19/2004,20:03,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,20:04,1197.25,1197.25,1197.25,1197.25,0,22,22.00
12/19/2004,20:05,1197.25,1197.50,1197.25,1197.25,81,3,84.00
12/19/2004,20:06,1197.50,1197.75,1197.50,1197.50,33,14,47.00
12/19/2004,20:07,1197.50,1197.50,1197.50,1197.50,0,25,25.00
12/19/2004,20:08,1197.50,1197.50,1197.50,1197.50,0,1,1.00
12/19/2004,20:10,1197.50,1197.50,1197.50,1197.50,0,1,1.00
12/19/2004,20:12,1197.50,1197.50,1197.50,1197.50,0,2,2.00
12/19/2004,20:13,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,20:16,1197.25,1197.25,1197.25,1197.25,0,10,10.00
12/19/2004,20:17,1197.50,1197.50,1197.50,1197.50,50,0,50.00
12/19/2004,20:18,1197.50,1197.50,1197.50,1197.50,1,0,1.00
12/19/2004,20:21,1197.50,1197.50,1197.50,1197.50,1,0,1.00
12/19/2004,20:32,1197.50,1197.50,1197.50,1197.50,2,0,2.00
12/19/2004,20:34,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,20:43,1197.25,1197.25,1197.25,1197.25,0,10,10.00
12/19/2004,20:44,1197.25,1197.25,1197.25,1197.25,0,1,1.00
12/19/2004,20:46,1197.25,1197.25,1197.25,1197.25,0,2,2.00
12/19/2004,20:47,1197.25,1197.25,1197.25,1197.25,0,10,10.00
12/19/2004,20:51,1197.25,1197.25,1197.25,1197.25,0,10,10.00
12/19/2004,20:53,1197.50,1197.50,1197.50,1197.50,48,0,48.00
12/19/2004,20:54,1197.50,1197.50,1197.50,1197.50,6,0,6.00
12/19/2004,20:58,1197.50,1197.50,1197.50,1197.50,1,0,1.00
12/19/2004,20:59,1197.50,1197.50,1197.50,1197.50,5,0,5.00
12/19/2004,21:01,1197.50,1197.50,1197.50,1197.50,5,0,5.00
12/19/2004,21:02,1197.50,1197.50,1197.50,1197.50,2,0,2.00
12/19/2004,21:03,1197.25,1197.25,1197.25,1197.25,0,11,11.00
12/19/2004,21:09,1197.25,1197.50,1197.25,1197.50,50,1,51.00
12/19/2004,21:10,1197.25,1197.25,1197.25,1197.25,0,43,43.00
12/19/2004,21:11,1197.25,1197.25,1197.25,1197.25,0,13,13.00
12/19/2004,21:14,1197.25,1197.25,1197.25,1197.25,0,2,2.00
12/19/2004,21:15,1197.00,1197.00,1197.00,1197.00,0,39,39.00
12/19/2004,21:16,1197.25,1197.25,1197.00,1197.00,3,1,4.00
12/19/2004,21:17,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,21:19,1197.25,1197.25,1197.25,1197.25,2,0,2.00
12/19/2004,21:27,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,21:34,1197.25,1197.25,1197.25,1197.25,40,0,40.00
12/19/2004,21:39,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,21:40,1197.25,1197.25,1197.25,1197.25,37,0,37.00
12/19/2004,21:42,1197.25,1197.25,1197.25,1197.25,5,0,5.00
12/19/2004,21:43,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,21:44,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,21:45,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,21:46,1197.00,1197.00,1197.00,1197.00,0,20,20.00
12/19/2004,21:47,1197.00,1197.00,1197.00,1197.00,0,16,16.00
12/19/2004,21:48,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,21:50,1197.00,1197.00,1197.00,1197.00,0,26,26.00
12/19/2004,21:59,1197.00,1197.00,1197.00,1197.00,0,7,7.00
12/19/2004,22:01,1196.75,1196.75,1196.75,1196.75,0,2,2.00
12/19/2004,22:08,1197.00,1197.25,1197.00,1197.25,21,0,21.00
12/19/2004,22:12,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,22:13,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,22:16,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/19/2004,22:19,1197.00,1197.00,1197.00,1197.00,0,5,5.00
12/19/2004,22:21,1197.00,1197.00,1197.00,1197.00,0,7,7.00
12/19/2004,22:22,1197.00,1197.00,1197.00,1197.00,0,3,3.00
12/19/2004,22:23,1197.25,1197.25,1197.25,1197.25,5,0,5.00
12/19/2004,22:27,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,22:28,1197.00,1197.00,1197.00,1197.00,0,5,5.00
12/19/2004,22:30,1197.00,1197.00,1197.00,1197.00,0,9,9.00
12/19/2004,22:31,1197.00,1197.00,1197.00,1197.00,0,10,10.00
12/19/2004,22:32,1197.00,1197.25,1197.00,1197.00,1,3,4.00
12/19/2004,22:35,1196.75,1196.75,1196.75,1196.75,0,3,3.00
12/19/2004,22:37,1197.00,1197.00,1197.00,1197.00,3,0,3.00
12/19/2004,22:43,1197.00,1197.00,1197.00,1197.00,10,0,10.00
12/19/2004,22:44,1197.00,1197.00,1197.00,1197.00,20,0,20.00
12/19/2004,22:45,1197.00,1197.00,1197.00,1197.00,5,0,5.00
12/19/2004,22:53,1196.75,1196.75,1196.75,1196.75,0,75,75.00
12/19/2004,22:54,1196.75,1196.75,1196.75,1196.75,0,20,20.00
12/19/2004,22:58,1196.75,1196.75,1196.75,1196.75,0,20,20.00
12/19/2004,23:00,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/19/2004,23:01,1196.75,1196.75,1196.75,1196.75,0,5,5.00
12/19/2004,23:02,1196.75,1197.00,1196.75,1197.00,7,12,19.00
12/19/2004,23:03,1196.75,1196.75,1196.75,1196.75,0,27,27.00
12/19/2004,23:04,1196.75,1196.75,1196.75,1196.75,0,8,8.00
12/19/2004,23:05,1196.75,1196.75,1196.75,1196.75,0,17,17.00
12/19/2004,23:06,1196.75,1196.75,1196.75,1196.75,0,8,8.00
12/19/2004,23:09,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/19/2004,23:12,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/19/2004,23:13,1196.75,1196.75,1196.75,1196.75,0,10,10.00
12/19/2004,23:14,1197.00,1197.00,1196.75,1196.75,1,1,2.00
12/19/2004,23:16,1196.75,1196.75,1196.75,1196.75,0,10,10.00
12/19/2004,23:22,1196.75,1196.75,1196.75,1196.75,0,5,5.00
12/19/2004,23:23,1196.75,1196.75,1196.75,1196.75,0,7,7.00
12/19/2004,23:24,1196.75,1196.75,1196.75,1196.75,0,3,3.00
12/19/2004,23:25,1197.00,1197.00,1197.00,1197.00,1,0,1.00
12/19/2004,23:27,1196.75,1196.75,1196.75,1196.75,0,10,10.00
12/19/2004,23:29,1196.75,1196.75,1196.75,1196.75,0,2,2.00
12/19/2004,23:30,1196.75,1196.75,1196.75,1196.75,0,10,10.00
12/19/2004,23:31,1196.75,1196.75,1196.75,1196.75,0,5,5.00
12/19/2004,23:33,1196.75,1197.00,1196.75,1197.00,96,1,97.00
12/19/2004,23:35,1197.00,1197.00,1197.00,1197.00,3,0,3.00
12/19/2004,23:36,1197.00,1197.00,1197.00,1197.00,45,0,45.00
12/19/2004,23:38,1197.25,1197.25,1197.00,1197.00,1,6,7.00
12/19/2004,23:39,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,23:40,1197.00,1197.00,1197.00,1197.00,0,2,2.00
12/19/2004,23:47,1197.00,1197.00,1197.00,1197.00,0,11,11.00
12/19/2004,23:51,1196.75,1196.75,1196.75,1196.75,0,10,10.00
12/19/2004,23:52,1197.00,1197.00,1197.00,1197.00,10,0,10.00
12/19/2004,23:54,1197.00,1197.00,1197.00,1197.00,1,0,1.00
12/19/2004,23:55,1197.00,1197.00,1197.00,1197.00,2,0,2.00
12/19/2004,23:56,1197.00,1197.00,1197.00,1197.00,7,0,7.00
12/19/2004,23:57,1197.00,1197.00,1197.00,1197.00,3,0,3.00
12/19/2004,23:58,1197.00,1197.00,1197.00,1197.00,9,0,9.00
12/19/2004,23:59,1196.75,1197.00,1196.75,1196.75,1,50,51.00
12/20/2004,00:00,1196.75,1196.75,1196.75,1196.75,0,10,10.00
12/20/2004,00:01,1196.75,1196.75,1196.75,1196.75,0,25,25.00
12/20/2004,00:03,1196.75,1196.75,1196.75,1196.75,0,10,10.00
12/20/2004,00:04,1196.75,1196.75,1196.75,1196.75,0,14,14.00
12/20/2004,00:05,1196.75,1196.75,1196.75,1196.75,0,18,18.00
12/20/2004,00:06,1196.75,1196.75,1196.75,1196.75,0,1,1.00
12/20/2004,00:09,1197.00,1197.00,1197.00,1197.00,3,0,3.00
12/20/2004,00:10,1197.00,1197.00,1197.00,1197.00,3,0,3.00
12/20/2004,00:20,1197.00,1197.00,1197.00,1197.00,29,0,29.00
12/20/2004,00:24,1197.00,1197.00,1197.00,1197.00,1,0,1.00
12/20/2004,00:39,1197.25,1197.25,1197.25,1197.25,15,0,15.00
12/20/2004,00:40,1197.25,1197.25,1197.25,1197.25,8,0,8.00
12/20/2004,00:42,1197.25,1197.25,1197.25,1197.25,1,0,1.00
12/20/2004,00:43,1197.50,1197.50,1197.50,1197.50,2,0,2.00
12/20/2004,00:44,1197.25,1197.50,1197.25,1197.50,5,1,6.00
12/20/2004,00:47,1197.50,1197.50,1197.50,1197.50,2,0,2.00
12/20/2004,00:54,1197.50,1197.50,1197.50,1197.50,2,0,2.00
12/20/2004,00:55,1197.50,1197.50,1197.50,1197.50,27,0,27.00
12/20/2004,00:57,1197.50,1197.50,1197.50,1197.50,10,0,10.00
12/20/2004,00:59,1197.75,1197.75,1197.75,1197.75,3,0,3.00
12/20/2004,01:01,1197.75,1197.75,1197.75,1197.75,1,0,1.00
12/20/2004,01:02,1197.50,1197.75,1197.50,1197.75,5,3,8.00
12/20/2004,01:05,1197.75,1197.75,1197.75,1197.75,2,0,2.00
12/20/2004,01:08,1197.75,1197.75,1197.75,1197.75,1,0,1.00
12/20/2004,01:12,1197.75,1197.75,1197.75,1197.75,10,0,10.00
12/20/2004,01:16,1197.75,1197.75,1197.75,1197.75,1,0,1.00
12/20/2004,01:18,1197.75,1197.75,1197.75,1197.75,2,0,2.00
12/20/2004,01:19,1197.75,1198.00,1197.75,1198.00,8,0,8.00
12/20/2004,01:20,1198.00,1198.00,1198.00,1198.00,50,0,50.00
12/20/2004,01:25,1198.00,1198.00,1198.00,1198.00,5,0,5.00
12/20/2004,01:26,1197.75,1197.75,1197.75,1197.75,0,10,10.00
12/20/2004,01:27,1198.00,1198.00,1198.00,1198.00,6,0,6.00
12/20/2004,01:28,1198.00,1198.00,1198.00,1198.00,3,0,3.00
12/20/2004,01:29,1198.00,1198.00,1198.00,1198.00,1,0,1.00
12/20/2004,01:30,1198.00,1198.00,1198.00,1198.00,5,0,5.00
12/20/2004,01:32,1197.75,1198.00,1197.75,1198.00,87,1,88.00
12/20/2004,01:33,1198.25,1198.25,1198.25,1198.25,2,0,2.00
12/20/2004,01:34,1198.00,1198.00,1198.00,1198.00,0,5,5.00
12/20/2004,01:35,1198.00,1198.00,1198.00,1198.00,0,3,3.00
12/20/2004,01:36,1198.00,1198.00,1198.00,1198.00,0,5,5.00
12/20/2004,01:37,1198.25,1198.25,1198.25,1198.25,1,0,1.00
12/20/2004,01:40,1198.00,1198.25,1198.00,1198.25,58,1,59.00
12/20/2004,01:42,1198.25,1198.25,1198.00,1198.00,16,9,25.00
12/20/2004,01:43,1198.00,1198.00,1198.00,1198.00,0,5,5.00
12/20/2004,01:45,1198.25,1198.25,1198.00,1198.25,16,1,17.00
12/20/2004,01:46,1198.25,1198.25,1198.25,1198.25,47,0,47.00
12/20/2004,01:49,1198.25,1198.25,1198.25,1198.25,1,0,1.00
12/20/2004,01:50,1198.25,1198.25,1198.25,1198.25,2,0,2.00
12/20/2004,01:51,1198.25,1198.25,1198.25,1198.25,1,0,1.00
12/20/2004,01:52,1198.25,1198.25,1198.25,1198.25,1,0,1.00
12/20/2004,01:53,1198.25,1198.25,1198.25,1198.25,1,0,1.00
12/20/2004,01:55,1198.25,1198.25,1198.25,1198.25,2,0,2.00
12/20/2004,01:57,1198.50,1198.50,1198.25,1198.25,54,2,56.00
12/20/2004,01:59,1198.50,1198.75,1198.50,1198.75,114,0,114.00
12/20/2004,02:00,1198.75,1198.75,1198.75,1198.75,140,0,140.00
12/20/2004,02:01,1198.75,1199.25,1198.75,1199.25,385,1,386.00
12/20/2004,02:02,1199.25,1199.50,1199.25,1199.25,42,37,79.00
12/20/2004,02:03,1199.25,1199.25,1199.25,1199.25,0,30,30.00
12/20/2004,02:04,1199.25,1199.25,1199.25,1199.25,0,26,26.00
12/20/2004,02:05,1199.25,1199.50,1199.25,1199.50,30,5,35.00
12/20/2004,02:06,1199.50,1200.00,1199.50,1200.00,308,0,308.00
12/20/2004,02:07,1200.00,1200.00,1200.00,1200.00,367,0,367.00
12/20/2004,02:08,1200.00,1200.25,1199.75,1200.25,72,10,82.00
12/20/2004,02:09,1200.00,1200.00,1200.00,1200.00,0,117,117.00
12/20/2004,02:10,1200.00,1200.25,1200.00,1200.25,64,14,78.00
12/20/2004,02:11,1200.00,1200.25,1200.00,1200.00,37,4,41.00
12/20/2004,02:12,1200.00,1200.00,1200.00,1200.00,0,55,55.00
12/20/2004,02:13,1199.75,1199.75,1199.75,1199.75,0,84,84.00
12/20/2004,02:14,1199.75,1199.75,1199.75,1199.75,0,31,31.00
12/20/2004,02:15,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/20/2004,02:16,1199.75,1199.75,1199.75,1199.75,40,0,40.00
12/20/2004,02:17,1199.50,1199.75,1199.50,1199.75,1,3,4.00
12/20/2004,02:18,1199.75,1199.75,1199.50,1199.50,106,20,126.00
12/20/2004,02:19,1199.75,1199.75,1199.75,1199.75,102,0,102.00
12/20/2004,02:20,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/20/2004,02:21,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/20/2004,02:25,1199.75,1199.75,1199.75,1199.75,15,0,15.00
12/20/2004,02:26,1199.50,1199.50,1199.25,1199.25,0,37,37.00
12/20/2004,02:27,1199.25,1199.50,1199.25,1199.50,5,5,10.00
12/20/2004,02:28,1199.50,1199.50,1199.50,1199.50,36,0,36.00
12/20/2004,02:29,1199.25,1199.25,1199.25,1199.25,0,42,42.00
12/20/2004,02:30,1199.25,1199.25,1199.25,1199.25,0,7,7.00
12/20/2004,02:31,1199.25,1199.50,1199.00,1199.25,10,68,78.00
12/20/2004,02:32,1199.25,1199.25,1199.00,1199.00,2,15,17.00
12/20/2004,02:33,1199.00,1199.25,1199.00,1199.25,1,8,9.00
12/20/2004,02:34,1199.25,1199.25,1199.25,1199.25,6,0,6.00
12/20/2004,02:35,1199.25,1199.25,1199.25,1199.25,14,0,14.00
12/20/2004,02:36,1199.25,1199.25,1199.00,1199.25,16,4,20.00
12/20/2004,02:37,1199.25,1199.25,1199.25,1199.25,12,0,12.00
12/20/2004,02:39,1199.25,1199.25,1199.25,1199.25,17,0,17.00
12/20/2004,02:41,1199.25,1199.25,1199.25,1199.25,4,0,4.00
12/20/2004,02:42,1199.25,1199.25,1199.25,1199.25,73,0,73.00
12/20/2004,02:43,1199.25,1199.25,1199.25,1199.25,9,0,9.00
12/20/2004,02:45,1199.00,1199.25,1199.00,1199.25,7,1,8.00
12/20/2004,02:46,1199.00,1199.25,1199.00,1199.00,7,25,32.00
12/20/2004,02:50,1199.25,1199.75,1199.25,1199.75,202,0,202.00
12/20/2004,02:51,1200.00,1200.00,1199.75,1200.00,14,19,33.00
12/20/2004,02:52,1199.75,1199.75,1199.75,1199.75,0,105,105.00
12/20/2004,02:53,1199.75,1200.00,1199.75,1199.75,40,38,78.00
12/20/2004,02:54,1200.00,1200.00,1200.00,1200.00,25,0,25.00
12/20/2004,02:55,1200.00,1200.00,1199.75,1199.75,1,5,6.00
12/20/2004,02:56,1199.75,1199.75,1199.75,1199.75,0,1,1.00
12/20/2004,02:57,1200.00,1200.00,1200.00,1200.00,141,0,141.00
12/20/2004,02:58,1200.00,1200.00,1200.00,1200.00,21,0,21.00
12/20/2004,02:59,1200.00,1200.00,1200.00,1200.00,1,0,1.00
12/20/2004,03:00,1200.00,1200.25,1199.75,1199.75,18,20,38.00
12/20/2004,03:01,1200.00,1200.00,1200.00,1200.00,64,0,64.00
12/20/2004,03:02,1200.25,1200.25,1200.25,1200.25,30,0,30.00
12/20/2004,03:04,1200.00,1200.25,1200.00,1200.25,2,10,12.00
12/20/2004,03:05,1200.00,1200.00,1200.00,1200.00,0,48,48.00
12/20/2004,03:06,1200.00,1200.00,1200.00,1200.00,0,15,15.00
12/20/2004,03:07,1200.00,1200.00,1200.00,1200.00,0,22,22.00
12/20/2004,03:08,1200.25,1200.25,1200.00,1200.00,10,2,12.00
12/20/2004,03:09,1200.00,1200.25,1200.00,1200.00,182,6,188.00
12/20/2004,03:10,1200.25,1200.50,1200.25,1200.50,126,4,130.00
12/20/2004,03:12,1200.50,1201.00,1200.50,1201.00,241,1,242.00
12/20/2004,03:13,1201.00,1201.25,1201.00,1201.00,63,19,82.00
12/20/2004,03:14,1201.25,1201.50,1201.25,1201.25,165,31,196.00
12/20/2004,03:15,1201.25,1201.50,1201.25,1201.25,2,4,6.00
12/20/2004,03:16,1201.50,1201.50,1201.25,1201.25,4,59,63.00
12/20/2004,03:17,1201.25,1201.25,1201.00,1201.00,0,13,13.00
12/20/2004,03:18,1201.25,1201.25,1201.25,1201.25,5,0,5.00
12/20/2004,03:19,1201.25,1201.25,1201.00,1201.00,21,175,196.00
12/20/2004,03:20,1201.25,1201.25,1201.25,1201.25,1,0,1.00
12/20/2004,03:21,1201.00,1201.00,1201.00,1201.00,0,16,16.00
12/20/2004,03:22,1201.00,1201.25,1201.00,1201.00,41,22,63.00
12/20/2004,03:23,1201.00,1201.00,1201.00,1201.00,0,41,41.00
12/20/2004,03:25,1201.00,1201.00,1201.00,1201.00,0,10,10.00
12/20/2004,03:26,1201.00,1201.00,1200.75,1200.75,0,39,39.00
12/20/2004,03:29,1200.75,1200.75,1200.75,1200.75,0,110,110.00
12/20/2004,03:30,1200.50,1200.75,1200.50,1200.50,2,7,9.00
12/20/2004,03:31,1200.75,1200.75,1200.75,1200.75,2,0,2.00
12/20/2004,03:32,1200.50,1200.50,1200.50,1200.50,0,11,11.00
12/20/2004,03:33,1200.50,1200.75,1200.50,1200.50,2,4,6.00
12/20/2004,03:35,1200.50,1200.50,1200.50,1200.50,0,136,136.00
12/20/2004,03:38,1200.50,1200.50,1200.50,1200.50,0,2,2.00
12/20/2004,03:39,1200.50,1200.50,1200.50,1200.50,0,21,21.00
12/20/2004,03:40,1200.75,1200.75,1200.75,1200.75,2,0,2.00
12/20/2004,03:41,1200.50,1200.50,1200.50,1200.50,0,2,2.00
12/20/2004,03:42,1200.75,1200.75,1200.75,1200.75,5,0,5.00
12/20/2004,03:43,1200.50,1200.50,1200.50,1200.50,0,5,5.00
12/20/2004,03:44,1200.50,1200.50,1200.50,1200.50,0,50,50.00
12/20/2004,03:45,1200.75,1200.75,1200.75,1200.75,1,0,1.00
12/20/2004,03:46,1200.75,1201.00,1200.75,1201.00,97,0,97.00
12/20/2004,03:48,1200.75,1201.00,1200.75,1201.00,2,2,4.00
12/20/2004,03:49,1200.75,1200.75,1200.75,1200.75,0,74,74.00
12/20/2004,03:50,1200.50,1200.75,1200.50,1200.75,15,41,56.00
12/20/2004,03:55,1200.75,1200.75,1200.75,1200.75,35,0,35.00
12/20/2004,03:56,1201.00,1201.00,1201.00,1201.00,4,0,4.00
12/20/2004,03:57,1200.75,1200.75,1200.75,1200.75,0,4,4.00
12/20/2004,03:58,1200.75,1200.75,1200.75,1200.75,0,35,35.00
12/20/2004,03:59,1200.75,1200.75,1200.75,1200.75,0,2,2.00
12/20/2004,04:00,1200.75,1200.75,1200.75,1200.75,0,1,1.00
12/20/2004,04:01,1200.50,1200.50,1200.50,1200.50,0,50,50.00
12/20/2004,04:02,1200.50,1200.50,1200.50,1200.50,0,100,100.00
12/20/2004,04:03,1200.50,1200.50,1200.50,1200.50,0,1,1.00
12/20/2004,04:04,1200.75,1200.75,1200.75,1200.75,50,0,50.00
12/20/2004,04:05,1200.75,1200.75,1200.75,1200.75,4,0,4.00
12/20/2004,04:06,1200.75,1200.75,1200.75,1200.75,65,0,65.00
12/20/2004,04:08,1200.75,1201.00,1200.75,1200.75,13,16,29.00
12/20/2004,04:09,1201.00,1201.50,1201.00,1201.00,75,42,117.00
12/20/2004,04:10,1201.25,1201.25,1201.25,1201.25,3,0,3.00
12/20/2004,04:11,1201.25,1201.25,1201.00,1201.25,11,1,12.00
12/20/2004,04:13,1201.25,1201.25,1201.25,1201.25,106,0,106.00
12/20/2004,04:14,1201.50,1201.50,1201.25,1201.25,19,10,29.00
12/20/2004,04:15,1201.25,1201.50,1201.25,1201.50,1,27,28.00
12/20/2004,04:16,1201.25,1201.25,1201.25,1201.25,0,1,1.00
12/20/2004,04:17,1201.25,1201.25,1201.25,1201.25,0,11,11.00
12/20/2004,04:18,1201.50,1201.50,1201.50,1201.50,462,0,462.00
12/20/2004,04:19,1201.50,1201.75,1201.50,1201.50,7,2,9.00
12/20/2004,04:20,1201.75,1201.75,1201.75,1201.75,117,0,117.00
12/20/2004,04:21,1201.75,1201.75,1201.75,1201.75,9,0,9.00
12/20/2004,04:22,1201.75,1202.00,1201.50,1201.75,122,4,126.00
12/20/2004,04:23,1202.00,1202.00,1201.75,1201.75,184,18,202.00
12/20/2004,04:24,1201.75,1201.75,1201.75,1201.75,0,6,6.00
12/20/2004,04:25,1201.75,1201.75,1201.75,1201.75,0,27,27.00
12/20/2004,04:26,1201.75,1201.75,1201.50,1201.50,0,17,17.00
12/20/2004,04:29,1201.50,1201.50,1201.50,1201.50,0,5,5.00
12/20/2004,04:31,1201.75,1201.75,1201.75,1201.75,71,0,71.00
12/20/2004,04:32,1202.00,1202.00,1202.00,1202.00,90,0,90.00
12/20/2004,04:33,1202.00,1202.25,1202.00,1202.00,122,3,125.00
12/20/2004,04:34,1202.00,1202.50,1202.00,1202.25,89,12,101.00
12/20/2004,04:35,1202.50,1202.50,1202.25,1202.25,1,2,3.00
12/20/2004,04:36,1202.50,1202.75,1202.50,1202.75,115,35,150.00
12/20/2004,04:37,1202.75,1203.25,1202.75,1203.00,233,62,295.00
12/20/2004,04:38,1203.00,1204.00,1203.00,1204.00,488,59,547.00
12/20/2004,04:39,1204.00,1204.25,1203.25,1203.25,6,104,110.00
12/20/2004,04:40,1203.25,1203.50,1203.25,1203.25,4,82,86.00
12/20/2004,04:41,1203.25,1203.25,1202.75,1203.00,28,108,136.00
12/20/2004,04:42,1203.00,1203.00,1203.00,1203.00,23,0,23.00
12/20/2004,04:43,1202.75,1203.00,1202.75,1203.00,16,5,21.00
12/20/2004,04:44,1203.25,1203.25,1203.00,1203.00,2,20,22.00
12/20/2004,04:45,1203.00,1203.25,1203.00,1203.00,1,56,57.00
12/20/2004,04:46,1203.00,1203.25,1203.00,1203.00,1,10,11.00
12/20/2004,04:47,1203.00,1203.00,1203.00,1203.00,0,58,58.00
12/20/2004,04:48,1203.00,1203.00,1202.75,1203.00,13,14,27.00
12/20/2004,04:49,1203.00,1203.25,1203.00,1203.00,75,1,76.00
12/20/2004,04:50,1203.00,1203.00,1203.00,1203.00,0,20,20.00
12/20/2004,04:51,1203.00,1203.00,1203.00,1203.00,0,33,33.00
12/20/2004,04:53,1202.75,1202.75,1202.75,1202.75,0,3,3.00
12/20/2004,04:54,1203.00,1203.00,1202.75,1202.75,22,6,28.00
12/20/2004,04:55,1202.75,1203.00,1202.75,1203.00,2,2,4.00
12/20/2004,04:56,1203.00,1203.00,1203.00,1203.00,43,0,43.00
12/20/2004,04:57,1202.75,1202.75,1202.75,1202.75,0,1,1.00
12/20/2004,04:58,1202.75,1202.75,1202.75,1202.75,0,150,150.00
12/20/2004,04:59,1202.75,1202.75,1202.75,1202.75,0,12,12.00
12/20/2004,05:00,1202.75,1202.75,1202.75,1202.75,0,8,8.00
12/20/2004,05:01,1202.50,1202.75,1202.50,1202.75,2,3,5.00
12/20/2004,05:02,1202.75,1202.75,1202.75,1202.75,5,0,5.00
12/20/2004,05:03,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/20/2004,05:04,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/20/2004,05:05,1202.75,1202.75,1202.50,1202.50,2,9,11.00
12/20/2004,05:06,1202.50,1202.50,1202.50,1202.50,0,1,1.00
12/20/2004,05:07,1202.75,1202.75,1202.75,1202.75,35,0,35.00
12/20/2004,05:08,1202.75,1202.75,1202.75,1202.75,12,0,12.00
12/20/2004,05:09,1202.75,1202.75,1202.75,1202.75,1,0,1.00
12/20/2004,05:10,1202.75,1202.75,1202.75,1202.75,9,0,9.00
12/20/2004,05:11,1203.00,1203.00,1203.00,1203.00,30,0,30.00
12/20/2004,05:12,1202.75,1203.00,1202.75,1203.00,1,15,16.00
12/20/2004,05:13,1203.00,1203.00,1202.75,1202.75,1,1,2.00
12/20/2004,05:14,1202.75,1202.75,1202.75,1202.75,0,2,2.00
12/20/2004,05:15,1203.00,1203.00,1203.00,1203.00,4,0,4.00
12/20/2004,05:17,1203.00,1203.00,1203.00,1203.00,14,0,14.00
12/20/2004,05:18,1202.75,1202.75,1202.75,1202.75,0,60,60.00
12/20/2004,05:19,1202.75,1202.75,1202.75,1202.75,0,63,63.00
12/20/2004,05:20,1202.75,1202.75,1202.50,1202.50,0,62,62.00
12/20/2004,05:21,1202.75,1202.75,1202.50,1202.50,2,1,3.00
12/20/2004,05:22,1202.75,1202.75,1202.75,1202.75,67,0,67.00
12/20/2004,05:23,1202.75,1202.75,1202.75,1202.75,6,0,6.00
12/20/2004,05:24,1202.50,1202.50,1202.50,1202.50,0,33,33.00
12/20/2004,05:26,1202.50,1202.75,1202.50,1202.75,6,10,16.00
12/20/2004,05:28,1202.75,1202.75,1202.75,1202.75,7,0,7.00
12/20/2004,05:29,1202.50,1202.50,1202.50,1202.50,0,103,103.00
12/20/2004,05:30,1202.25,1202.25,1202.25,1202.25,0,3,3.00
12/20/2004,05:31,1202.50,1202.50,1202.25,1202.25,20,1,21.00
12/20/2004,05:32,1202.50,1202.50,1202.50,1202.50,25,0,25.00
12/20/2004,05:34,1202.50,1202.50,1202.50,1202.50,1,0,1.00
12/20/2004,05:35,1202.50,1202.50,1202.50,1202.50,4,0,4.00
12/20/2004,05:36,1202.25,1202.25,1202.25,1202.25,0,2,2.00
12/20/2004,05:37,1202.25,1202.25,1202.25,1202.25,0,5,5.00
12/20/2004,05:38,1202.25,1202.25,1202.25,1202.25,0,1,1.00
12/20/2004,05:40,1202.25,1202.25,1202.25,1202.25,0,1,1.00
12/20/2004,05:42,1202.25,1202.25,1202.25,1202.25,0,95,95.00
12/20/2004,05:45,1202.00,1202.25,1202.00,1202.00,1,12,13.00
12/20/2004,05:46,1202.25,1202.25,1202.00,1202.00,4,6,10.00
12/20/2004,05:47,1202.00,1202.00,1202.00,1202.00,0,1,1.00
12/20/2004,05:48,1202.00,1202.00,1202.00,1202.00,0,140,140.00
12/20/2004,05:49,1202.00,1202.00,1202.00,1202.00,0,22,22.00
12/20/2004,05:51,1202.00,1202.00,1202.00,1202.00,0,206,206.00
12/20/2004,05:52,1202.25,1202.25,1202.25,1202.25,2,0,2.00
12/20/2004,05:53,1202.25,1202.25,1202.25,1202.25,3,0,3.00
12/20/2004,05:55,1202.25,1202.25,1202.00,1202.00,2,1,3.00
12/20/2004,05:56,1202.25,1202.25,1202.25,1202.25,23,0,23.00
12/20/2004,05:57,1202.25,1202.25,1202.25,1202.25,18,0,18.00
12/20/2004,05:58,1202.25,1202.25,1202.00,1202.00,24,6,30.00
12/20/2004,06:00,1202.00,1202.25,1202.00,1202.25,2,201,203.00
12/20/2004,06:01,1202.25,1202.25,1202.25,1202.25,17,0,17.00
12/20/2004,06:02,1202.25,1202.50,1202.25,1202.50,30,0,30.00
12/20/2004,06:04,1202.50,1202.50,1202.00,1202.00,2,67,69.00
12/20/2004,06:05,1202.25,1202.25,1202.25,1202.25,6,0,6.00
12/20/2004,06:06,1202.25,1202.50,1202.00,1202.50,17,2,19.00
12/20/2004,06:07,1202.50,1202.50,1202.50,1202.50,4,0,4.00
12/20/2004,06:08,1202.50,1202.50,1202.25,1202.25,27,1,28.00
12/20/2004,06:10,1202.25,1202.25,1202.25,1202.25,0,1,1.00
12/20/2004,06:11,1202.50,1202.50,1202.50,1202.50,9,0,9.00
12/20/2004,06:12,1202.50,1202.50,1202.50,1202.50,8,0,8.00
12/20/2004,06:13,1202.25,1202.25,1202.25,1202.25,0,1,1.00
12/20/2004,06:14,1202.50,1202.50,1202.50,1202.50,13,0,13.00
12/20/2004,06:15,1202.50,1202.75,1202.50,1202.50,113,11,124.00
12/20/2004,06:16,1202.75,1203.00,1202.50,1202.75,3,3,6.00
12/20/2004,06:17,1202.75,1202.75,1202.75,1202.75,2,0,2.00
12/20/2004,06:18,1202.75,1202.75,1202.50,1202.50,6,88,94.00
12/20/2004,06:19,1202.50,1202.75,1202.25,1202.50,87,210,297.00
12/20/2004,06:20,1202.25,1202.50,1202.25,1202.50,3,102,105.00
12/20/2004,06:22,1202.00,1202.00,1202.00,1202.00,0,1,1.00
12/20/2004,06:23,1202.25,1202.25,1202.00,1202.00,25,25,50.00
12/20/2004,06:25,1202.25,1202.25,1202.00,1202.00,34,35,69.00
12/20/2004,06:26,1202.00,1202.00,1202.00,1202.00,0,2,2.00
12/20/2004,06:27,1202.25,1202.25,1202.25,1202.25,10,0,10.00
12/20/2004,06:29,1202.25,1202.25,1202.25,1202.25,1,0,1.00
12/20/2004,06:30,1202.25,1202.25,1202.25,1202.25,26,0,26.00
12/20/2004,06:32,1202.00,1202.00,1202.00,1202.00,0,58,58.00
12/20/2004,06:33,1202.25,1202.25,1202.25,1202.25,27,0,27.00
12/20/2004,06:34,1202.25,1202.25,1202.00,1202.00,3,78,81.00
12/20/2004,06:35,1202.00,1202.25,1202.00,1202.25,1,1,2.00
12/20/2004,06:36,1202.25,1202.25,1202.25,1202.25,2,0,2.00
12/20/2004,06:37,1202.25,1202.25,1202.25,1202.25,2,0,2.00
12/20/2004,06:38,1202.00,1202.00,1202.00,1202.00,0,1,1.00
12/20/2004,06:39,1202.00,1202.00,1202.00,1202.00,0,4,4.00
12/20/2004,06:40,1202.25,1202.25,1202.00,1202.00,67,2,69.00
12/20/2004,06:43,1202.00,1202.00,1202.00,1202.00,0,2,2.00
12/20/2004,06:44,1202.00,1202.25,1202.00,1202.25,1,205,206.00
12/20/2004,06:45,1202.00,1202.00,1202.00,1202.00,0,4,4.00
12/20/2004,06:46,1202.00,1202.00,1202.00,1202.00,0,144,144.00
12/20/2004,06:47,1202.00,1202.25,1202.00,1202.00,100,204,304.00
12/20/2004,06:49,1202.25,1202.25,1202.25,1202.25,117,0,117.00
12/20/2004,06:50,1202.25,1202.25,1202.00,1202.00,16,1,17.00
12/20/2004,06:51,1202.25,1202.25,1202.25,1202.25,70,0,70.00
12/20/2004,06:52,1202.25,1202.25,1202.25,1202.25,1,0,1.00
12/20/2004,06:54,1202.25,1202.25,1202.25,1202.25,66,0,66.00
12/20/2004,06:55,1202.00,1202.25,1202.00,1202.00,1,3,4.00
12/20/2004,06:56,1202.25,1202.25,1202.25,1202.25,6,0,6.00
12/20/2004,06:57,1202.25,1202.25,1202.25,1202.25,3,0,3.00
12/20/2004,06:59,1202.25,1202.25,1202.00,1202.00,120,25,145.00
12/20/2004,07:00,1202.25,1202.25,1202.25,1202.25,25,0,25.00
12/20/2004,07:01,1202.25,1202.25,1202.25,1202.25,10,0,10.00
12/20/2004,07:02,1202.00,1202.00,1202.00,1202.00,0,2,2.00
12/20/2004,07:04,1202.25,1202.25,1202.25,1202.25,1,0,1.00
12/20/2004,07:05,1202.00,1202.00,1202.00,1202.00,0,14,14.00
12/20/2004,07:06,1202.00,1202.25,1202.00,1202.25,9,1,10.00
12/20/2004,07:08,1202.00,1202.00,1202.00,1202.00,0,5,5.00
12/20/2004,07:09,1202.00,1202.25,1202.00,1202.25,1,6,7.00
12/20/2004,07:10,1202.00,1202.00,1202.00,1202.00,0,1,1.00
12/20/2004,07:11,1202.25,1202.25,1202.00,1202.00,31,1,32.00
12/20/2004,07:13,1202.25,1202.25,1202.00,1202.00,2,25,27.00
12/20/2004,07:14,1202.00,1202.00,1202.00,1202.00,0,71,71.00
12/20/2004,07:15,1202.25,1202.25,1202.00,1202.00,6,3,9.00
12/20/2004,07:16,1202.00,1202.00,1202.00,1202.00,0,3,3.00
12/20/2004,07:17,1202.00,1202.00,1202.00,1202.00,0,1,1.00
12/20/2004,07:18,1202.25,1202.25,1202.00,1202.00,10,13,23.00
12/20/2004,07:19,1202.00,1202.00,1202.00,1202.00,0,18,18.00
12/20/2004,07:20,1202.00,1202.00,1202.00,1202.00,0,55,55.00
12/20/2004,07:21,1202.00,1202.00,1202.00,1202.00,0,10,10.00
12/20/2004,07:22,1202.00,1202.00,1202.00,1202.00,0,31,31.00
12/20/2004,07:23,1202.00,1202.25,1202.00,1202.00,2,4,6.00
12/20/2004,07:25,1202.00,1202.00,1202.00,1202.00,0,2,2.00
12/20/2004,07:26,1202.00,1202.00,1202.00,1202.00,0,60,60.00
12/20/2004,07:27,1202.00,1202.25,1202.00,1202.25,28,3,31.00
12/20/2004,07:28,1202.25,1202.25,1202.00,1202.25,256,2,258.00
12/20/2004,07:29,1202.25,1202.50,1202.25,1202.25,3,1,4.00
12/20/2004,07:30,1202.50,1202.50,1202.50,1202.50,2,0,2.00
12/20/2004,07:31,1202.50,1202.75,1202.50,1202.50,256,10,266.00
12/20/2004,07:32,1202.50,1202.75,1202.25,1202.50,30,80,110.00
12/20/2004,07:33,1202.50,1202.50,1202.25,1202.50,95,2,97.00
12/20/2004,07:34,1202.50,1202.50,1202.50,1202.50,26,0,26.00
12/20/2004,07:35,1202.25,1202.25,1202.25,1202.25,0,53,53.00
12/20/2004,07:36,1202.25,1202.50,1202.25,1202.25,73,3,76.00
12/20/2004,07:38,1202.50,1202.50,1202.25,1202.25,138,2,140.00
12/20/2004,07:39,1202.50,1202.50,1202.25,1202.25,12,40,52.00
12/20/2004,07:40,1202.50,1202.50,1202.25,1202.25,1,16,17.00
12/20/2004,07:41,1202.25,1202.50,1202.25,1202.50,4,4,8.00
12/20/2004,07:42,1202.25,1202.25,1202.25,1202.25,0,15,15.00
12/20/2004,07:43,1202.25,1202.25,1202.25,1202.25,0,20,20.00
12/20/2004,07:44,1202.50,1202.50,1202.00,1202.25,31,115,146.00
12/20/2004,07:45,1202.25,1202.50,1202.25,1202.50,51,0,51.00
12/20/2004,07:47,1202.25,1202.25,1202.25,1202.25,0,10,10.00
12/20/2004,07:48,1202.50,1202.50,1202.50,1202.50,10,0,10.00
12/20/2004,07:49,1202.25,1202.50,1202.25,1202.25,6,26,32.00
12/20/2004,07:50,1202.25,1202.25,1202.00,1202.00,0,159,159.00
12/20/2004,07:51,1202.00,1202.00,1202.00,1202.00,0,10,10.00
12/20/2004,07:52,1202.00,1202.00,1202.00,1202.00,0,15,15.00
12/20/2004,07:53,1202.25,1202.25,1201.75,1201.75,1,111,112.00
12/20/2004,07:54,1201.75,1201.75,1201.50,1201.50,0,207,207.00
12/20/2004,07:55,1201.50,1202.00,1201.50,1202.00,182,12,194.00
12/20/2004,07:56,1202.00,1202.00,1202.00,1202.00,35,0,35.00
12/20/2004,07:57,1202.00,1202.00,1201.75,1202.00,156,10,166.00
12/20/2004,07:58,1201.75,1202.00,1201.75,1202.00,31,2,33.00
12/20/2004,07:59,1202.00,1202.25,1202.00,1202.00,41,55,96.00
12/20/2004,08:01,1201.75,1202.00,1201.75,1201.75,60,12,72.00
12/20/2004,08:02,1201.75,1202.00,1201.75,1202.00,6,7,13.00
12/20/2004,08:03,1202.00,1202.00,1201.75,1201.75,4,3,7.00
12/20/2004,08:04,1202.00,1202.00,1201.75,1201.75,1,5,6.00
12/20/2004,08:05,1201.75,1202.00,1201.75,1202.00,2,2,4.00
12/20/2004,08:06,1201.75,1201.75,1201.50,1201.50,45,229,274.00
12/20/2004,08:07,1201.50,1201.50,1201.50,1201.50,0,8,8.00
12/20/2004,08:08,1201.50,1201.75,1201.25,1201.25,124,131,255.00
12/20/2004,08:09,1201.50,1201.50,1201.25,1201.50,2,57,59.00
12/20/2004,08:10,1201.25,1201.50,1201.25,1201.25,2,24,26.00
12/20/2004,08:11,1201.25,1201.50,1201.25,1201.25,2,60,62.00
12/20/2004,08:12,1201.25,1201.25,1201.25,1201.25,0,192,192.00
12/20/2004,08:13,1201.25,1201.50,1201.00,1201.50,121,33,154.00
12/20/2004,08:14,1201.50,1201.50,1201.25,1201.50,221,10,231.00
12/20/2004,08:15,1201.50,1201.50,1201.25,1201.50,165,1,166.00
12/20/2004,08:16,1201.25,1201.50,1201.25,1201.50,82,45,127.00
12/20/2004,08:17,1201.50,1201.50,1201.50,1201.50,65,0,65.00
12/20/2004,08:18,1201.50,1201.50,1201.25,1201.25,1,2,3.00
12/20/2004,08:19,1201.50,1201.50,1201.25,1201.50,45,1,46.00
12/20/2004,08:20,1201.25,1201.50,1201.25,1201.50,7,19,26.00
12/20/2004,08:21,1201.25,1201.50,1201.25,1201.50,34,120,154.00
12/20/2004,08:22,1201.25,1201.50,1201.00,1201.00,21,312,333.00
12/20/2004,08:23,1201.25,1201.25,1201.00,1201.25,86,1,87.00
12/20/2004,08:24,1201.25,1201.25,1201.00,1201.00,15,9,24.00
12/20/2004,08:25,1201.25,1201.25,1201.00,1201.00,107,1,108.00
12/20/2004,08:26,1201.25,1201.25,1201.00,1201.00,255,563,818.00
12/20/2004,08:27,1201.00,1201.50,1201.00,1201.25,38,9,47.00
12/20/2004,08:28,1201.25,1201.50,1201.25,1201.25,235,123,358.00
12/20/2004,08:29,1201.50,1201.50,1201.25,1201.50,9,96,105.00
12/20/2004,08:30,1201.25,1201.50,1200.75,1201.00,552,1117,1669.00
12/20/2004,08:31,1201.00,1202.00,1200.75,1202.00,4041,2493,6534.00
12/20/2004,08:32,1202.00,1203.00,1201.75,1202.75,4575,1329,5904.00
12/20/2004,08:33,1203.00,1203.25,1202.50,1202.50,1661,1498,3159.00
12/20/2004,08:34,1202.75,1202.75,1202.00,1202.50,724,1934,2658.00
12/20/2004,08:35,1202.50,1203.00,1202.25,1202.75,1117,387,1504.00
12/20/2004,08:36,1202.75,1203.00,1202.25,1202.50,363,1145,1508.00
12/20/2004,08:37,1202.50,1203.25,1202.50,1202.75,1670,355,2025.00
12/20/2004,08:38,1202.75,1202.75,1202.25,1202.50,337,588,925.00
12/20/2004,08:39,1202.50,1202.75,1202.25,1202.50,315,246,561.00
12/20/2004,08:40,1202.75,1203.25,1202.50,1202.75,1108,379,1487.00
12/20/2004,08:41,1202.50,1203.00,1202.50,1203.00,720,166,886.00
12/20/2004,08:42,1202.75,1203.75,1202.75,1203.50,2766,631,3397.00
12/20/2004,08:43,1203.50,1204.25,1203.25,1204.00,3164,1509,4673.00
12/20/2004,08:44,1204.00,1204.00,1203.50,1203.50,999,1687,2686.00
12/20/2004,08:45,1203.50,1203.75,1203.25,1203.50,936,842,1778.00
12/20/2004,08:46,1203.75,1204.00,1203.50,1204.00,1500,257,1757.00
12/20/2004,08:47,1204.00,1204.75,1204.00,1204.50,2312,1012,3324.00
12/20/2004,08:48,1204.25,1205.25,1204.25,1205.00,3410,1094,4504.00
12/20/2004,08:49,1205.25,1206.00,1204.75,1205.75,4000,1550,5550.00
12/20/2004,08:50,1206.00,1206.50,1205.75,1206.25,3655,1955,5610.00
12/20/2004,08:51,1206.25,1206.75,1205.75,1205.75,1453,2738,4191.00
12/20/2004,08:52,1206.00,1206.25,1205.75,1205.75,1048,754,1802.00
12/20/2004,08:53,1205.75,1206.00,1205.25,1205.50,512,1988,2500.00
12/20/2004,08:54,1205.25,1205.50,1205.00,1205.00,878,942,1820.00
12/20/2004,08:55,1205.00,1205.50,1204.75,1205.50,1641,968,2609.00
12/20/2004,08:56,1205.50,1205.75,1205.25,1205.25,373,430,803.00
12/20/2004,08:57,1205.25,1205.75,1205.25,1205.50,494,265,759.00
12/20/2004,08:58,1205.75,1205.75,1205.25,1205.25,97,597,694.00
12/20/2004,08:59,1205.25,1205.50,1205.00,1205.25,1205,608,1813.00
12/20/2004,09:00,1205.50,1205.50,1205.25,1205.25,221,230,451.00
12/20/2004,09:01,1205.25,1205.75,1205.00,1205.00,1218,865,2083.00
12/20/2004,09:02,1205.25,1205.25,1204.75,1204.75,831,1702,2533.00
12/20/2004,09:03,1204.75,1205.00,1204.25,1204.50,484,1005,1489.00
12/20/2004,09:04,1204.25,1204.50,1204.00,1204.25,346,1226,1572.00
12/20/2004,09:05,1204.50,1205.50,1204.25,1205.25,3205,867,4072.00
12/20/2004,09:06,1205.25,1206.00,1205.00,1205.25,1735,1126,2861.00
12/20/2004,09:07,1205.00,1205.75,1205.00,1205.25,3081,1634,4715.00
12/20/2004,09:08,1205.25,1205.50,1205.25,1205.25,151,412,563.00
12/20/2004,09:09,1205.50,1205.50,1205.00,1205.00,124,528,652.00
12/20/2004,09:10,1205.00,1205.25,1204.75,1204.75,278,809,1087.00
12/20/2004,09:11,1204.75,1205.00,1204.50,1204.75,452,638,1090.00
12/20/2004,09:12,1205.00,1205.00,1204.50,1204.50,527,858,1385.00
12/20/2004,09:13,1204.50,1204.75,1204.00,1204.00,91,1079,1170.00
12/20/2004,09:14,1204.25,1204.25,1203.75,1204.00,177,1138,1315.00
12/20/2004,09:15,1203.75,1204.25,1203.75,1204.00,874,703,1577.00
12/20/2004,09:16,1204.00,1204.00,1203.50,1203.75,752,1185,1937.00
12/20/2004,09:17,1203.50,1204.75,1203.50,1204.00,2058,687,2745.00
12/20/2004,09:18,1204.00,1204.00,1203.50,1203.75,707,367,1074.00
12/20/2004,09:19,1203.75,1203.75,1203.00,1203.25,218,2154,2372.00
12/20/2004,09:20,1203.00,1203.50,1203.00,1203.25,637,2376,3013.00
12/20/2004,09:21,1203.25,1203.50,1203.00,1203.50,328,23,351.00
12/20/2004,09:22,1203.25,1203.50,1203.00,1203.00,75,717,792.00
12/20/2004,09:23,1203.00,1203.75,1203.00,1203.75,1255,597,1852.00
12/20/2004,09:24,1203.75,1203.75,1202.75,1202.75,577,1706,2283.00
12/20/2004,09:25,1202.75,1203.50,1202.75,1203.50,799,95,894.00
12/20/2004,09:26,1203.50,1204.00,1203.50,1203.75,1748,469,2217.00
12/20/2004,09:27,1203.75,1203.75,1203.25,1203.75,420,749,1169.00
12/20/2004,09:28,1203.75,1204.00,1203.25,1204.00,384,370,754.00
12/20/2004,09:29,1204.00,1204.00,1203.50,1203.50,75,293,368.00
12/20/2004,09:30,1203.75,1204.00,1203.00,1204.00,630,604,1234.00
12/20/2004,09:31,1204.00,1204.25,1203.25,1203.50,1314,824,2138.00
12/20/2004,09:32,1203.50,1203.75,1203.25,1203.75,1065,464,1529.00
12/20/2004,09:33,1203.75,1204.00,1203.50,1203.75,699,207,906.00
12/20/2004,09:34,1203.75,1204.00,1203.50,1203.75,246,475,721.00
12/20/2004,09:35,1203.50,1203.75,1203.25,1203.50,548,196,744.00
12/20/2004,09:36,1203.50,1203.75,1203.25,1203.75,651,6,657.00
12/20/2004,09:37,1203.75,1204.00,1203.50,1204.00,220,197,417.00
12/20/2004,09:38,1204.00,1204.75,1203.75,1204.50,1833,662,2495.00
12/20/2004,09:39,1204.50,1204.75,1204.25,1204.50,714,1402,2116.00
12/20/2004,09:40,1204.50,1204.50,1204.25,1204.25,1022,16,1038.00
12/20/2004,09:41,1204.50,1205.00,1204.25,1205.00,2304,308,2612.00
12/20/2004,09:42,1205.00,1205.25,1204.75,1205.00,1450,72,1522.00
12/20/2004,09:43,1205.00,1205.00,1204.25,1204.50,188,1379,1567.00
12/20/2004,09:44,1204.50,1204.50,1204.00,1204.00,444,752,1196.00
12/20/2004,09:45,1204.25,1204.25,1203.50,1203.75,528,1411,1939.00
12/20/2004,09:46,1203.75,1204.25,1203.75,1204.00,555,335,890.00
12/20/2004,09:47,1204.25,1204.25,1203.75,1204.00,50,268,318.00
12/20/2004,09:48,1203.75,1204.00,1203.50,1203.50,129,721,850.00
12/20/2004,09:49,1203.50,1204.00,1203.50,1203.50,157,190,347.00
12/20/2004,09:50,1203.50,1204.00,1203.50,1204.00,186,173,359.00
12/20/2004,09:51,1203.75,1204.00,1203.75,1203.75,39,334,373.00
12/20/2004,09:52,1204.00,1204.00,1203.75,1203.75,10,160,170.00
12/20/2004,09:53,1204.00,1204.00,1203.50,1203.50,121,338,459.00
12/20/2004,09:54,1203.50,1204.00,1203.25,1203.75,639,590,1229.00
12/20/2004,09:55,1204.00,1204.00,1203.50,1203.75,1010,330,1340.00
12/20/2004,09:56,1203.75,1204.00,1203.75,1204.00,23,27,50.00
12/20/2004,09:57,1204.00,1204.00,1203.50,1203.50,42,650,692.00
12/20/2004,09:58,1203.50,1203.75,1203.25,1203.50,93,351,444.00
12/20/2004,09:59,1203.50,1203.75,1203.25,1203.75,340,322,662.00
12/20/2004,10:00,1203.50,1204.25,1203.50,1204.00,1450,470,1920.00
12/20/2004,10:01,1204.00,1204.00,1203.25,1203.25,177,1023,1200.00
12/20/2004,10:02,1203.25,1203.25,1202.75,1202.75,563,692,1255.00
12/20/2004,10:03,1202.75,1203.00,1202.75,1202.75,84,1215,1299.00
12/20/2004,10:04,1203.00,1203.25,1200.50,1201.25,2788,9760,12548.00
12/20/2004,10:05,1201.00,1201.75,1201.00,1201.25,1615,1263,2878.00
12/20/2004,10:06,1201.25,1201.50,1200.75,1201.00,1077,1721,2798.00
12/20/2004,10:07,1201.00,1201.25,1200.25,1200.25,920,2480,3400.00
12/20/2004,10:08,1200.25,1200.75,1200.00,1200.75,2009,1413,3422.00
12/20/2004,10:09,1200.75,1201.00,1200.50,1200.75,1138,303,1441.00
12/20/2004,10:10,1200.75,1201.25,1200.75,1200.75,477,197,674.00
12/20/2004,10:11,1201.00,1201.50,1200.75,1201.25,1487,382,1869.00
12/20/2004,10:12,1201.25,1201.50,1201.25,1201.50,816,144,960.00
12/20/2004,10:13,1201.75,1201.75,1201.25,1201.25,88,266,354.00
12/20/2004,10:14,1201.25,1201.50,1201.25,1201.25,59,423,482.00
12/20/2004,10:15,1201.25,1201.50,1201.00,1201.25,126,155,281.00
12/20/2004,10:16,1201.25,1201.75,1201.00,1201.50,614,131,745.00
12/20/2004,10:17,1201.50,1201.75,1201.00,1201.25,134,332,466.00
12/20/2004,10:18,1201.00,1201.25,1201.00,1201.25,296,164,460.00
12/20/2004,10:19,1201.50,1201.50,1201.25,1201.25,69,60,129.00
12/20/2004,10:20,1201.50,1201.50,1200.75,1200.75,1118,1019,2137.00
12/20/2004,10:21,1200.75,1201.25,1200.75,1201.25,189,283,472.00
12/20/2004,10:22,1201.00,1201.25,1200.75,1201.25,410,298,708.00
12/20/2004,10:23,1201.00,1201.25,1201.00,1201.25,68,173,241.00
12/20/2004,10:24,1201.00,1201.25,1200.75,1201.00,178,633,811.00
12/20/2004,10:25,1201.00,1201.25,1200.75,1201.00,671,229,900.00
12/20/2004,10:26,1201.00,1201.50,1201.00,1201.25,151,308,459.00
12/20/2004,10:27,1201.00,1201.50,1201.00,1201.25,241,380,621.00
12/20/2004,10:28,1201.25,1201.25,1200.75,1201.00,308,475,783.00
12/20/2004,10:29,1201.00,1201.00,1200.75,1201.00,247,116,363.00
12/20/2004,10:30,1200.75,1201.00,1200.25,1200.25,256,939,1195.00
12/20/2004,10:31,1200.50,1200.75,1200.25,1200.25,688,896,1584.00
12/20/2004,10:32,1200.25,1200.75,1200.25,1200.75,362,238,600.00
12/20/2004,10:33,1200.75,1201.00,1200.50,1201.00,1025,69,1094.00
12/20/2004,10:34,1201.00,1201.25,1200.75,1201.00,356,168,524.00
12/20/2004,10:35,1201.00,1201.00,1200.75,1201.00,128,21,149.00
12/20/2004,10:36,1201.00,1201.00,1200.75,1201.00,114,57,171.00
12/20/2004,10:37,1201.00,1201.00,1200.50,1200.75,131,421,552.00
12/20/2004,10:38,1200.75,1201.25,1200.75,1201.00,764,73,837.00
12/20/2004,10:39,1201.00,1201.25,1201.00,1201.00,198,66,264.00
12/20/2004,10:40,1201.25,1201.25,1201.00,1201.25,117,229,346.00
12/20/2004,10:41,1201.00,1201.25,1201.00,1201.25,6,413,419.00
12/20/2004,10:42,1201.00,1201.25,1201.00,1201.25,75,144,219.00
12/20/2004,10:43,1201.00,1201.25,1201.00,1201.00,188,148,336.00
12/20/2004,10:44,1200.75,1201.00,1200.50,1200.50,247,624,871.00
12/20/2004,10:45,1200.50,1201.00,1200.50,1201.00,150,179,329.00
12/20/2004,10:46,1201.00,1201.00,1200.50,1200.75,463,239,702.00
12/20/2004,10:47,1200.50,1200.75,1200.25,1200.75,883,768,1651.00
12/20/2004,10:48,1200.75,1201.00,1200.75,1200.75,74,63,137.00
12/20/2004,10:49,1200.75,1201.00,1200.50,1200.75,62,262,324.00
12/20/2004,10:50,1200.75,1201.00,1200.50,1200.75,433,159,592.00
12/20/2004,10:51,1200.50,1200.75,1200.00,1200.00,70,1019,1089.00
12/20/2004,10:52,1200.00,1200.25,1199.50,1199.50,984,2739,3723.00
12/20/2004,10:53,1199.75,1200.00,1199.50,1199.50,597,211,808.00
12/20/2004,10:54,1199.75,1200.00,1199.50,1199.75,721,183,904.00
12/20/2004,10:55,1199.75,1200.00,1199.75,1199.75,111,184,295.00
12/20/2004,10:56,1200.00,1200.25,1199.75,1199.75,662,179,841.00
12/20/2004,10:57,1200.00,1200.00,1199.25,1199.50,627,1095,1722.00
12/20/2004,10:58,1199.50,1199.50,1199.00,1199.25,475,994,1469.00
12/20/2004,10:59,1199.00,1199.75,1198.75,1199.50,1147,752,1899.00
12/20/2004,11:00,1199.75,1199.75,1199.25,1199.75,218,862,1080.00
12/20/2004,11:01,1199.50,1200.00,1199.50,1200.00,665,285,950.00
12/20/2004,11:02,1200.00,1200.00,1199.75,1199.75,405,650,1055.00
12/20/2004,11:03,1199.75,1199.75,1199.50,1199.75,195,39,234.00
12/20/2004,11:04,1199.50,1199.75,1199.50,1199.75,173,16,189.00
12/20/2004,11:05,1199.50,1199.75,1199.00,1199.00,81,1086,1167.00
12/20/2004,11:06,1199.00,1199.25,1198.50,1198.75,922,3080,4002.00
12/20/2004,11:07,1198.75,1198.75,1197.00,1197.00,1080,6631,7711.00
12/20/2004,11:08,1197.00,1198.25,1197.00,1198.00,3074,1783,4857.00
12/20/2004,11:09,1198.25,1198.25,1197.75,1197.75,863,835,1698.00
12/20/2004,11:10,1198.00,1198.00,1197.50,1197.75,432,671,1103.00
12/20/2004,11:11,1197.75,1198.00,1197.50,1197.75,658,38,696.00
12/20/2004,11:12,1198.00,1198.00,1197.75,1198.00,699,100,799.00
12/20/2004,11:13,1198.00,1198.25,1197.50,1198.00,817,618,1435.00
12/20/2004,11:14,1198.25,1199.25,1198.25,1199.00,3247,886,4133.00
12/20/2004,11:15,1199.00,1199.00,1198.75,1199.00,532,89,621.00
12/20/2004,11:16,1199.00,1199.25,1198.75,1199.25,362,76,438.00
12/20/2004,11:17,1199.25,1199.25,1199.00,1199.00,102,111,213.00
12/20/2004,11:18,1199.00,1199.25,1198.50,1198.50,164,663,827.00
12/20/2004,11:19,1198.50,1198.75,1198.50,1198.75,87,42,129.00
12/20/2004,11:20,1198.75,1198.75,1198.50,1198.50,119,18,137.00
12/20/2004,11:21,1198.50,1198.50,1198.25,1198.25,61,808,869.00
12/20/2004,11:22,1198.25,1198.50,1198.25,1198.25,89,253,342.00
12/20/2004,11:23,1198.50,1198.50,1198.25,1198.25,246,9,255.00
12/20/2004,11:24,1198.50,1198.75,1198.25,1198.50,378,35,413.00
12/20/2004,11:25,1198.50,1198.75,1198.50,1198.75,24,62,86.00
12/20/2004,11:26,1198.75,1199.00,1198.50,1199.00,656,14,670.00
12/20/2004,11:27,1199.00,1199.25,1198.75,1199.00,507,20,527.00
12/20/2004,11:28,1199.25,1199.25,1199.00,1199.25,594,95,689.00
12/20/2004,11:29,1199.25,1199.50,1199.00,1199.00,648,389,1037.00
12/20/2004,11:30,1199.25,1199.25,1199.00,1199.25,655,113,768.00
12/20/2004,11:31,1199.25,1199.25,1198.75,1199.00,245,494,739.00
12/20/2004,11:32,1198.75,1199.25,1198.75,1199.00,507,110,617.00
12/20/2004,11:33,1199.25,1199.25,1199.00,1199.00,12,69,81.00
12/20/2004,11:34,1199.00,1199.00,1198.75,1198.75,10,189,199.00
12/20/2004,11:35,1199.00,1199.00,1198.50,1198.50,20,279,299.00
12/20/2004,11:36,1198.50,1198.75,1198.50,1198.50,93,236,329.00
12/20/2004,11:37,1198.50,1198.75,1198.50,1198.50,64,48,112.00
12/20/2004,11:38,1198.50,1198.75,1198.25,1198.50,556,872,1428.00
12/20/2004,11:39,1198.25,1198.75,1198.25,1198.75,793,526,1319.00
12/20/2004,11:40,1198.75,1198.75,1198.50,1198.75,161,27,188.00
12/20/2004,11:41,1198.50,1198.50,1198.25,1198.25,5,409,414.00
12/20/2004,11:42,1198.50,1198.75,1198.25,1198.50,740,174,914.00
12/20/2004,11:43,1198.50,1198.75,1198.50,1198.75,114,77,191.00
12/20/2004,11:44,1198.75,1198.75,1198.25,1198.75,401,790,1191.00
12/20/2004,11:45,1198.50,1199.00,1198.50,1198.75,643,373,1016.00
12/20/2004,11:46,1198.75,1199.00,1198.50,1199.00,406,52,458.00
12/20/2004,11:47,1199.00,1199.00,1198.50,1198.75,37,164,201.00
12/20/2004,11:48,1198.50,1198.75,1198.25,1198.50,352,424,776.00
12/20/2004,11:49,1198.75,1198.75,1198.50,1198.50,87,76,163.00
12/20/2004,11:50,1198.50,1198.75,1198.50,1198.50,68,197,265.00
12/20/2004,11:51,1198.50,1198.75,1198.50,1198.50,13,122,135.00
12/20/2004,11:52,1198.50,1199.00,1198.50,1199.00,1280,295,1575.00
12/20/2004,11:53,1198.75,1199.00,1198.75,1198.75,44,192,236.00
12/20/2004,11:54,1199.00,1199.00,1198.50,1198.75,266,684,950.00
12/20/2004,11:55,1198.50,1198.75,1198.50,1198.75,54,20,74.00
12/20/2004,11:56,1198.75,1198.75,1198.50,1198.75,283,5,288.00
12/20/2004,11:57,1198.75,1199.00,1198.50,1198.75,230,9,239.00
12/20/2004,11:58,1199.00,1199.00,1198.75,1198.75,12,71,83.00
12/20/2004,11:59,1198.75,1199.00,1198.75,1198.75,15,12,27.00
12/20/2004,12:00,1199.00,1199.25,1198.75,1199.00,1154,271,1425.00
12/20/2004,12:01,1199.00,1199.00,1198.75,1198.75,350,8,358.00
12/20/2004,12:02,1199.00,1199.25,1198.75,1199.00,170,3,173.00
12/20/2004,12:03,1199.25,1199.25,1198.75,1199.00,316,243,559.00
12/20/2004,12:04,1198.75,1199.00,1198.75,1198.75,38,28,66.00
12/20/2004,12:05,1199.00,1199.25,1198.75,1199.00,177,80,257.00
12/20/2004,12:06,1199.00,1199.25,1199.00,1199.00,8,58,66.00
12/20/2004,12:07,1199.25,1199.50,1199.25,1199.50,907,2,909.00
12/20/2004,12:08,1199.50,1199.75,1199.50,1199.75,274,109,383.00
12/20/2004,12:09,1199.50,1200.00,1199.50,1200.00,794,54,848.00
12/20/2004,12:10,1199.75,1200.00,1199.50,1199.75,101,475,576.00
12/20/2004,12:11,1199.50,1199.75,1199.25,1199.50,82,228,310.00
12/20/2004,12:12,1199.75,1199.75,1199.50,1199.50,26,32,58.00
12/20/2004,12:13,1199.50,1199.75,1199.50,1199.50,8,28,36.00
12/20/2004,12:14,1199.50,1199.75,1199.50,1199.50,76,43,119.00
12/20/2004,12:15,1199.50,1199.75,1199.00,1199.00,119,1112,1231.00
12/20/2004,12:16,1199.00,1199.25,1198.50,1198.75,214,1097,1311.00
12/20/2004,12:17,1198.50,1198.75,1198.25,1198.25,223,726,949.00
12/20/2004,12:18,1198.50,1198.50,1198.25,1198.25,35,55,90.00
12/20/2004,12:19,1198.25,1198.50,1198.00,1198.00,37,1072,1109.00
12/20/2004,12:20,1198.00,1198.50,1198.00,1198.25,461,286,747.00
12/20/2004,12:21,1198.25,1198.50,1198.00,1198.25,236,395,631.00
12/20/2004,12:22,1198.25,1198.50,1198.00,1198.50,119,74,193.00
12/20/2004,12:23,1198.50,1198.75,1198.25,1198.50,462,242,704.00
12/20/2004,12:24,1198.75,1199.00,1198.50,1199.00,483,9,492.00
12/20/2004,12:25,1199.00,1199.25,1198.75,1199.25,568,21,589.00
12/20/2004,12:26,1199.00,1199.25,1199.00,1199.25,63,26,89.00
12/20/2004,12:27,1199.25,1199.25,1198.50,1198.75,189,588,777.00
12/20/2004,12:28,1198.75,1199.00,1198.50,1198.50,129,40,169.00
12/20/2004,12:29,1198.50,1198.75,1198.50,1198.75,151,15,166.00
12/20/2004,12:30,1198.75,1199.00,1198.25,1198.50,55,417,472.00
12/20/2004,12:31,1198.25,1198.50,1198.00,1198.50,531,463,994.00
12/20/2004,12:32,1198.50,1199.00,1198.50,1198.50,707,554,1261.00
12/20/2004,12:33,1198.75,1198.75,1198.50,1198.50,43,254,297.00
12/20/2004,12:34,1198.75,1198.75,1198.50,1198.75,10,9,19.00
12/20/2004,12:35,1198.75,1199.00,1198.75,1198.75,288,4,292.00
12/20/2004,12:36,1198.75,1199.25,1198.75,1199.00,759,199,958.00
12/20/2004,12:37,1199.00,1199.00,1198.25,1198.50,279,761,1040.00
12/20/2004,12:38,1198.50,1198.75,1198.25,1198.25,11,151,162.00
12/20/2004,12:39,1198.50,1198.75,1198.25,1198.50,104,167,271.00
12/20/2004,12:40,1198.50,1198.75,1198.50,1198.50,7,42,49.00
12/20/2004,12:41,1198.50,1198.75,1198.25,1198.50,187,78,265.00
12/20/2004,12:42,1198.50,1198.50,1198.25,1198.50,200,63,263.00
12/20/2004,12:43,1198.75,1198.75,1198.25,1198.50,632,137,769.00
12/20/2004,12:44,1198.50,1198.50,1198.00,1198.00,62,281,343.00
12/20/2004,12:45,1198.00,1198.25,1197.75,1198.00,166,569,735.00
12/20/2004,12:46,1197.75,1198.25,1197.75,1198.00,780,157,937.00
12/20/2004,12:47,1198.00,1198.25,1197.75,1198.00,374,395,769.00
12/20/2004,12:48,1197.75,1198.00,1197.50,1197.50,25,621,646.00
12/20/2004,12:49,1197.75,1198.25,1197.50,1198.00,677,250,927.00
12/20/2004,12:50,1198.25,1198.25,1197.75,1198.00,172,134,306.00
12/20/2004,12:51,1198.00,1198.25,1197.75,1198.00,224,416,640.00
12/20/2004,12:52,1198.00,1198.25,1198.00,1198.00,25,178,203.00
12/20/2004,12:53,1198.00,1198.25,1197.75,1198.00,285,282,567.00
12/20/2004,12:54,1198.00,1198.00,1197.00,1197.00,189,2445,2634.00
12/20/2004,12:55,1197.00,1197.50,1196.50,1196.75,1559,3400,4959.00
12/20/2004,12:56,1197.00,1197.00,1196.50,1196.75,767,1446,2213.00
12/20/2004,12:57,1197.00,1197.00,1196.50,1196.75,948,610,1558.00
12/20/2004,12:58,1196.75,1196.75,1196.00,1196.00,954,4202,5156.00
12/20/2004,12:59,1196.00,1196.25,1195.50,1196.25,1510,3073,4583.00
12/20/2004,13:00,1196.25,1196.50,1196.00,1196.50,1335,639,1974.00
12/20/2004,13:01,1196.25,1196.50,1196.00,1196.00,560,1037,1597.00
12/20/2004,13:02,1196.25,1196.25,1195.50,1195.75,472,1408,1880.00
12/20/2004,13:03,1195.50,1196.00,1195.25,1195.75,1760,2250,4010.00
12/20/2004,13:04,1195.75,1196.25,1195.75,1196.00,480,525,1005.00
12/20/2004,13:05,1196.25,1196.75,1196.00,1196.75,2487,233,2720.00
12/20/2004,13:06,1196.75,1196.75,1196.50,1196.75,172,409,581.00
12/20/2004,13:07,1196.75,1197.00,1196.50,1196.50,856,333,1189.00
12/20/2004,13:08,1196.50,1196.75,1196.50,1196.75,235,240,475.00
12/20/2004,13:09,1196.50,1196.75,1196.50,1196.75,138,19,157.00
12/20/2004,13:10,1196.75,1196.75,1196.25,1196.50,136,594,730.00
12/20/2004,13:11,1196.75,1196.75,1196.25,1196.25,31,410,441.00
12/20/2004,13:12,1196.25,1196.75,1196.25,1196.50,295,266,561.00
12/20/2004,13:13,1196.50,1196.50,1196.25,1196.50,589,46,635.00
12/20/2004,13:14,1196.50,1196.75,1196.50,1196.75,336,125,461.00
12/20/2004,13:15,1196.75,1197.00,1196.50,1197.00,1065,90,1155.00
12/20/2004,13:16,1197.00,1197.25,1196.75,1197.25,356,89,445.00
12/20/2004,13:17,1197.25,1197.50,1197.00,1197.25,1356,508,1864.00
12/20/2004,13:18,1197.25,1197.25,1197.00,1197.00,55,7,62.00
12/20/2004,13:19,1197.00,1197.50,1197.00,1197.25,284,233,517.00
12/20/2004,13:20,1197.25,1197.25,1197.00,1197.25,171,285,456.00
12/20/2004,13:21,1197.25,1197.25,1197.00,1197.25,190,13,203.00
12/20/2004,13:22,1197.25,1197.50,1197.00,1197.25,110,162,272.00
12/20/2004,13:23,1197.25,1197.50,1197.00,1197.25,149,3,152.00
12/20/2004,13:24,1197.25,1197.50,1197.25,1197.25,29,41,70.00
12/20/2004,13:25,1197.50,1197.50,1197.25,1197.25,20,328,348.00
12/20/2004,13:26,1197.25,1197.25,1197.00,1197.00,248,330,578.00
12/20/2004,13:27,1197.00,1197.25,1197.00,1197.25,20,110,130.00
12/20/2004,13:28,1197.00,1197.25,1196.75,1197.00,94,440,534.00
12/20/2004,13:29,1197.00,1197.25,1196.75,1196.75,31,200,231.00
12/20/2004,13:30,1196.75,1197.00,1196.25,1196.50,47,1059,1106.00
12/20/2004,13:31,1196.50,1196.75,1196.25,1196.75,715,227,942.00
12/20/2004,13:32,1196.75,1196.75,1196.50,1196.75,117,42,159.00
12/20/2004,13:33,1196.75,1196.75,1196.50,1196.75,463,57,520.00
12/20/2004,13:34,1196.75,1196.75,1196.50,1196.75,101,29,130.00
12/20/2004,13:35,1196.75,1196.75,1196.50,1196.75,182,40,222.00
12/20/2004,13:36,1196.75,1197.75,1196.75,1197.75,2855,246,3101.00
12/20/2004,13:37,1197.75,1198.50,1197.75,1198.25,1989,968,2957.00
12/20/2004,13:38,1198.00,1198.25,1197.50,1197.50,125,813,938.00
12/20/2004,13:39,1197.75,1197.75,1197.00,1197.50,573,922,1495.00
12/20/2004,13:40,1197.50,1197.75,1197.50,1197.75,296,39,335.00
12/20/2004,13:41,1197.75,1197.75,1197.50,1197.50,75,339,414.00
12/20/2004,13:42,1197.50,1197.75,1197.25,1197.25,4,158,162.00
12/20/2004,13:43,1197.25,1197.50,1197.25,1197.50,30,7,37.00
12/20/2004,13:44,1197.25,1198.00,1197.25,1198.00,383,8,391.00
12/20/2004,13:45,1198.00,1198.25,1197.75,1198.25,443,468,911.00
12/20/2004,13:46,1198.00,1199.00,1198.00,1198.75,2290,512,2802.00
12/20/2004,13:47,1198.75,1198.75,1198.25,1198.50,482,308,790.00
12/20/2004,13:48,1198.25,1198.50,1197.75,1197.75,36,622,658.00
12/20/2004,13:49,1198.00,1198.25,1197.75,1198.00,349,202,551.00
12/20/2004,13:50,1198.00,1198.00,1197.75,1197.75,56,127,183.00
12/20/2004,13:51,1197.75,1198.00,1197.50,1197.50,115,378,493.00
12/20/2004,13:52,1197.50,1197.75,1197.25,1197.25,80,689,769.00
12/20/2004,13:53,1197.50,1197.50,1196.75,1197.00,584,767,1351.00
12/20/2004,13:54,1197.25,1197.25,1196.75,1197.00,201,566,767.00
12/20/2004,13:55,1196.75,1197.00,1196.25,1196.50,397,1234,1631.00
12/20/2004,13:56,1196.75,1197.00,1196.50,1196.75,418,176,594.00
12/20/2004,13:57,1197.00,1198.00,1197.00,1197.75,1658,441,2099.00
12/20/2004,13:58,1197.50,1198.00,1197.25,1197.25,94,632,726.00
12/20/2004,13:59,1197.25,1197.50,1197.00,1197.25,686,121,807.00
12/20/2004,14:00,1197.25,1197.50,1197.00,1197.25,273,122,395.00
12/20/2004,14:01,1197.25,1197.50,1196.75,1197.00,341,782,1123.00
12/20/2004,14:02,1197.00,1197.25,1197.00,1197.25,14,360,374.00
12/20/2004,14:03,1197.00,1197.50,1197.00,1197.25,190,282,472.00
12/20/2004,14:04,1197.25,1197.50,1196.75,1197.00,192,344,536.00
12/20/2004,14:05,1197.00,1197.00,1196.75,1197.00,43,10,53.00
12/20/2004,14:06,1197.00,1197.25,1197.00,1197.25,188,23,211.00
12/20/2004,14:07,1197.25,1197.50,1196.50,1197.00,794,1190,1984.00
12/20/2004,14:08,1197.00,1197.25,1196.75,1197.00,27,262,289.00
12/20/2004,14:09,1197.00,1197.00,1196.75,1197.00,43,7,50.00
12/20/2004,14:10,1197.00,1197.00,1196.75,1197.00,73,39,112.00
12/20/2004,14:11,1197.00,1197.25,1196.75,1197.25,216,4,220.00
12/20/2004,14:12,1197.25,1197.25,1197.00,1197.00,12,542,554.00
12/20/2004,14:13,1197.00,1197.00,1196.75,1197.00,54,151,205.00
12/20/2004,14:14,1197.00,1197.00,1196.75,1197.00,61,18,79.00
12/20/2004,14:15,1197.00,1197.50,1196.75,1197.25,489,279,768.00
12/20/2004,14:16,1197.25,1197.25,1197.00,1197.25,55,285,340.00
12/20/2004,14:17,1197.00,1197.25,1197.00,1197.25,236,72,308.00
12/20/2004,14:18,1197.25,1197.25,1197.00,1197.25,230,34,264.00
12/20/2004,14:19,1197.25,1197.50,1197.00,1197.50,151,6,157.00
12/20/2004,14:20,1197.50,1197.75,1197.25,1197.50,1580,500,2080.00
12/20/2004,14:21,1197.50,1198.00,1197.50,1198.00,476,100,576.00
12/20/2004,14:22,1197.75,1198.00,1197.75,1197.75,97,145,242.00
12/20/2004,14:23,1197.75,1198.00,1197.50,1197.75,96,263,359.00
12/20/2004,14:24,1197.50,1197.75,1197.25,1197.50,156,492,648.00
12/20/2004,14:25,1197.50,1197.50,1196.75,1196.75,340,1234,1574.00
12/20/2004,14:26,1197.00,1197.25,1196.75,1197.25,346,63,409.00
12/20/2004,14:27,1197.25,1197.50,1197.00,1197.25,153,8,161.00
12/20/2004,14:28,1197.25,1197.75,1197.25,1197.75,371,346,717.00
12/20/2004,14:29,1197.75,1197.75,1197.25,1197.50,34,386,420.00
12/20/2004,14:30,1197.50,1197.50,1197.00,1197.00,7,308,315.00
12/20/2004,14:31,1197.00,1197.25,1196.50,1196.50,333,2319,2652.00
12/20/2004,14:32,1196.50,1196.75,1196.00,1196.25,606,1074,1680.00
12/20/2004,14:33,1196.50,1196.50,1196.00,1196.00,125,545,670.00
12/20/2004,14:34,1196.00,1196.50,1196.00,1196.25,480,1119,1599.00
12/20/2004,14:35,1196.25,1197.00,1196.25,1197.00,526,444,970.00
12/20/2004,14:36,1197.00,1197.25,1196.75,1196.75,983,779,1762.00
12/20/2004,14:37,1196.75,1197.25,1196.75,1197.25,418,395,813.00
12/20/2004,14:38,1197.00,1197.25,1196.50,1196.50,186,1523,1709.00
12/20/2004,14:39,1196.50,1196.75,1196.50,1196.50,21,230,251.00
12/20/2004,14:40,1196.50,1196.75,1196.50,1196.75,27,71,98.00
12/20/2004,14:41,1196.75,1197.25,1196.50,1197.00,1397,287,1684.00
12/20/2004,14:42,1197.00,1197.00,1196.75,1197.00,386,297,683.00
12/20/2004,14:43,1196.75,1197.25,1196.75,1197.00,214,612,826.00
12/20/2004,14:44,1197.00,1197.25,1196.75,1197.00,265,315,580.00
12/20/2004,14:45,1197.25,1197.25,1196.50,1196.50,140,1298,1438.00
12/20/2004,14:46,1196.50,1197.25,1196.25,1197.25,1695,401,2096.00
12/20/2004,14:47,1197.00,1197.25,1196.50,1197.00,792,472,1264.00
12/20/2004,14:48,1197.25,1197.25,1197.00,1197.00,7,162,169.00
12/20/2004,14:49,1197.25,1197.50,1197.00,1197.25,1886,205,2091.00
12/20/2004,14:50,1197.00,1197.25,1197.00,1197.00,30,239,269.00
12/20/2004,14:51,1197.25,1197.25,1197.00,1197.00,41,50,91.00
12/20/2004,14:52,1197.00,1197.50,1197.00,1197.25,601,151,752.00
12/20/2004,14:53,1197.50,1197.50,1196.75,1197.00,213,628,841.00
12/20/2004,14:54,1197.00,1197.25,1196.75,1197.00,347,123,470.00
12/20/2004,14:55,1197.25,1197.25,1197.00,1197.00,167,89,256.00
12/20/2004,14:56,1197.25,1197.25,1196.75,1197.00,530,675,1205.00
12/20/2004,14:57,1197.00,1197.00,1196.75,1197.00,376,81,457.00
12/20/2004,14:58,1197.00,1197.25,1196.75,1197.25,564,140,704.00
12/20/2004,14:59,1197.25,1197.25,1196.50,1196.75,2524,2619,5143.00
12/20/2004,15:00,1196.75,1197.00,1196.25,1196.50,1457,2660,4117.00
12/20/2004,15:01,1196.50,1197.50,1196.50,1197.25,2428,1361,3789.00
12/20/2004,15:02,1197.25,1197.50,1196.75,1197.00,707,1344,2051.00
12/20/2004,15:03,1197.00,1197.00,1196.50,1196.75,839,535,1374.00
12/20/2004,15:04,1196.75,1196.75,1196.50,1196.50,180,1268,1448.00
12/20/2004,15:05,1196.50,1196.75,1196.50,1196.50,65,875,940.00
12/20/2004,15:06,1196.75,1197.25,1196.50,1197.00,938,334,1272.00
12/20/2004,15:07,1197.00,1197.25,1196.75,1197.00,371,288,659.00
12/20/2004,15:08,1196.75,1197.25,1196.75,1197.00,680,135,815.00
12/20/2004,15:09,1197.00,1197.25,1196.75,1197.00,193,196,389.00
12/20/2004,15:10,1197.00,1197.50,1196.75,1197.50,1705,330,2035.00
12/20/2004,15:11,1197.50,1198.25,1197.50,1198.00,3430,1257,4687.00
12/20/2004,15:12,1198.00,1198.00,1197.75,1198.00,577,119,696.00
12/20/2004,15:13,1198.00,1198.25,1197.75,1198.00,1106,690,1796.00
12/20/2004,15:14,1198.00,1198.25,1197.75,1198.25,1367,482,1849.00
12/20/2004,15:15,1198.00,1199.00,1198.00,1199.00,3274,808,4082.00
12/20/2004,15:16,1198.75,1199.00,1198.75,1199.00,5,10,15.00
12/20/2004,15:31,1198.50,1198.50,1198.50,1198.50,0,162,162.00
12/20/2004,15:32,1198.75,1198.75,1198.50,1198.50,1,26,27.00
12/20/2004,15:33,1198.50,1198.50,1198.25,1198.50,1,84,85.00
12/20/2004,15:34,1198.50,1198.50,1198.50,1198.50,50,0,50.00
12/20/2004,15:35,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/20/2004,15:36,1198.75,1198.75,1198.50,1198.50,101,54,155.00
12/20/2004,15:37,1198.50,1198.75,1198.50,1198.75,67,3,70.00
12/20/2004,15:38,1198.75,1198.75,1198.50,1198.50,50,6,56.00
12/20/2004,15:39,1198.75,1198.75,1198.50,1198.50,55,2,57.00
12/20/2004,15:40,1198.75,1198.75,1198.75,1198.75,58,0,58.00
12/20/2004,15:41,1198.75,1199.00,1198.75,1198.75,3,1,4.00
12/20/2004,15:42,1198.75,1199.00,1198.75,1198.75,5,4,9.00
12/20/2004,15:44,1199.00,1199.00,1199.00,1199.00,4,0,4.00
12/20/2004,15:45,1199.00,1199.00,1199.00,1199.00,2,0,2.00
12/20/2004,15:46,1199.00,1199.00,1199.00,1199.00,11,0,11.00
12/20/2004,15:47,1199.00,1199.00,1198.75,1199.00,18,75,93.00
12/20/2004,15:48,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/20/2004,15:49,1198.75,1198.75,1198.75,1198.75,0,154,154.00
12/20/2004,15:50,1198.75,1198.75,1198.75,1198.75,0,60,60.00
12/20/2004,15:51,1198.75,1198.75,1198.50,1198.75,16,222,238.00
12/20/2004,15:52,1198.50,1198.50,1198.50,1198.50,0,34,34.00
12/20/2004,15:54,1198.50,1198.75,1198.50,1198.50,2,4,6.00
12/20/2004,15:56,1198.50,1198.50,1198.25,1198.25,45,173,218.00
12/20/2004,15:57,1198.50,1198.50,1198.25,1198.25,27,84,111.00
12/20/2004,15:58,1198.25,1198.25,1198.00,1198.00,27,209,236.00
12/20/2004,15:59,1198.00,1198.00,1197.75,1198.00,18,109,127.00
12/20/2004,16:00,1198.25,1198.50,1198.00,1198.50,128,1,129.00
12/20/2004,17:01,1198.75,1198.75,1198.50,1198.50,16,1,17.00
12/20/2004,17:02,1198.75,1198.75,1198.75,1198.75,10,0,10.00
12/20/2004,17:03,1198.75,1199.00,1198.75,1199.00,37,8,45.00
12/20/2004,17:04,1198.75,1198.75,1198.75,1198.75,0,2,2.00
12/20/2004,17:05,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/20/2004,17:06,1198.75,1199.00,1198.75,1199.00,50,20,70.00
12/20/2004,17:07,1199.00,1199.00,1198.75,1198.75,1,1,2.00
12/20/2004,17:08,1199.00,1199.00,1199.00,1199.00,75,0,75.00
12/20/2004,17:09,1199.00,1199.00,1199.00,1199.00,2,0,2.00
12/20/2004,17:10,1199.00,1199.00,1199.00,1199.00,1,0,1.00
12/20/2004,17:11,1199.25,1199.25,1199.25,1199.25,5,0,5.00
12/20/2004,17:13,1199.00,1199.00,1199.00,1199.00,0,2,2.00
12/20/2004,17:14,1199.25,1199.25,1199.25,1199.25,16,0,16.00
12/20/2004,17:15,1199.25,1199.25,1199.25,1199.25,56,0,56.00
12/20/2004,17:16,1199.25,1199.25,1199.00,1199.25,50,5,55.00
12/20/2004,17:17,1199.25,1199.25,1199.25,1199.25,4,0,4.00
12/20/2004,17:18,1199.25,1199.25,1199.25,1199.25,8,0,8.00
12/20/2004,17:20,1199.25,1199.25,1199.25,1199.25,1,0,1.00
12/20/2004,17:21,1199.50,1199.50,1199.50,1199.50,82,0,82.00
12/20/2004,17:22,1199.50,1199.75,1199.50,1199.50,11,14,25.00
12/20/2004,17:23,1199.50,1199.50,1199.50,1199.50,0,6,6.00
12/20/2004,17:24,1199.50,1199.50,1199.25,1199.25,0,22,22.00
12/20/2004,17:25,1199.25,1199.50,1199.25,1199.50,1,1,2.00
12/20/2004,17:26,1199.50,1199.50,1199.50,1199.50,5,0,5.00
12/20/2004,17:28,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/20/2004,17:30,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/20/2004,17:33,1199.25,1199.50,1199.25,1199.50,2,1,3.00
12/20/2004,17:34,1199.50,1199.50,1199.50,1199.50,15,0,15.00
12/20/2004,17:35,1199.50,1199.50,1199.50,1199.50,7,0,7.00
12/20/2004,17:36,1199.50,1199.50,1199.25,1199.25,2,5,7.00
12/20/2004,17:37,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/20/2004,17:38,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/20/2004,17:39,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/20/2004,17:43,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/20/2004,17:44,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/20/2004,17:45,1199.50,1199.50,1199.50,1199.50,46,0,46.00
12/20/2004,17:47,1199.75,1199.75,1199.50,1199.50,1,52,53.00
12/20/2004,17:48,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/20/2004,17:49,1199.50,1199.50,1199.50,1199.50,0,23,23.00
12/20/2004,17:50,1199.25,1199.25,1199.25,1199.25,0,50,50.00
12/20/2004,17:51,1199.25,1199.25,1199.25,1199.25,0,50,50.00
12/20/2004,17:52,1199.25,1199.25,1199.25,1199.25,0,7,7.00
12/20/2004,17:54,1199.50,1199.50,1199.25,1199.25,10,30,40.00
12/20/2004,17:55,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/20/2004,17:56,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/20/2004,18:02,1199.00,1199.00,1199.00,1199.00,0,150,150.00
12/20/2004,18:04,1199.00,1199.00,1198.75,1199.00,2,6,8.00
12/20/2004,18:05,1199.00,1199.25,1199.00,1199.00,6,1,7.00
12/20/2004,18:06,1199.25,1199.25,1199.00,1199.25,32,60,92.00
12/20/2004,18:07,1199.25,1199.25,1199.25,1199.25,10,0,10.00
12/20/2004,18:08,1199.25,1199.25,1199.25,1199.25,1,0,1.00
12/20/2004,18:09,1199.25,1199.25,1199.00,1199.25,12,62,74.00
12/20/2004,18:10,1199.00,1199.00,1199.00,1199.00,0,9,9.00
12/20/2004,18:11,1199.00,1199.00,1199.00,1199.00,0,20,20.00
12/20/2004,18:12,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/20/2004,18:13,1199.00,1199.00,1199.00,1199.00,0,5,5.00
12/20/2004,18:14,1199.00,1199.00,1199.00,1199.00,0,40,40.00
12/20/2004,18:15,1199.00,1199.00,1199.00,1199.00,0,6,6.00
12/20/2004,18:16,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/20/2004,18:17,1199.00,1199.00,1199.00,1199.00,0,4,4.00
12/20/2004,18:19,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/20/2004,18:21,1199.00,1199.00,1199.00,1199.00,0,83,83.00
12/20/2004,18:24,1199.00,1199.00,1199.00,1199.00,0,2,2.00
12/20/2004,18:26,1199.00,1199.00,1199.00,1199.00,0,114,114.00
12/20/2004,18:29,1199.00,1199.00,1199.00,1199.00,0,10,10.00
12/20/2004,18:32,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/20/2004,18:33,1199.00,1199.00,1199.00,1199.00,0,112,112.00
12/20/2004,18:34,1199.00,1199.25,1199.00,1199.00,5,6,11.00
12/20/2004,18:35,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/20/2004,18:40,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/20/2004,18:41,1199.00,1199.00,1199.00,1199.00,0,5,5.00
12/20/2004,18:42,1199.25,1199.25,1199.25,1199.25,2,0,2.00
12/20/2004,18:46,1199.25,1199.25,1199.25,1199.25,2,0,2.00
12/20/2004,18:48,1199.00,1199.00,1199.00,1199.00,0,3,3.00
12/20/2004,18:49,1199.00,1199.00,1198.75,1198.75,0,188,188.00
12/20/2004,18:50,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,18:53,1198.75,1198.75,1198.75,1198.75,6,0,6.00
12/20/2004,18:54,1198.75,1198.75,1198.75,1198.75,3,0,3.00
12/20/2004,18:56,1198.50,1198.50,1198.50,1198.50,0,5,5.00
12/20/2004,18:57,1198.50,1198.50,1198.50,1198.50,0,61,61.00
12/20/2004,18:58,1198.50,1198.50,1198.50,1198.50,0,9,9.00
12/20/2004,18:59,1198.50,1198.50,1198.50,1198.50,0,5,5.00
12/20/2004,19:00,1198.50,1198.50,1198.50,1198.50,0,37,37.00
12/20/2004,19:01,1198.25,1198.75,1198.25,1198.75,14,25,39.00
12/20/2004,19:04,1198.50,1198.50,1198.25,1198.25,0,13,13.00
12/20/2004,19:05,1198.25,1198.25,1198.25,1198.25,0,3,3.00
12/20/2004,19:06,1198.50,1198.50,1198.25,1198.25,1,1,2.00
12/20/2004,19:07,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/20/2004,19:08,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/20/2004,19:10,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/20/2004,19:11,1198.50,1198.50,1198.50,1198.50,25,0,25.00
12/20/2004,19:14,1198.50,1198.50,1198.50,1198.50,5,0,5.00
12/20/2004,19:16,1198.50,1198.50,1198.50,1198.50,8,0,8.00
12/20/2004,19:17,1198.50,1198.50,1198.50,1198.50,9,0,9.00
12/20/2004,19:18,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/20/2004,19:26,1198.50,1198.50,1198.50,1198.50,13,0,13.00
12/20/2004,19:27,1198.50,1198.50,1198.50,1198.50,9,0,9.00
12/20/2004,19:34,1198.75,1198.75,1198.75,1198.75,3,0,3.00
12/20/2004,19:36,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/20/2004,19:39,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,19:47,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,19:50,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/20/2004,19:55,1198.75,1198.75,1198.50,1198.50,5,2,7.00
12/20/2004,19:57,1198.75,1198.75,1198.75,1198.75,38,0,38.00
12/20/2004,19:58,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/20/2004,20:01,1198.75,1198.75,1198.75,1198.75,8,0,8.00
12/20/2004,20:10,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/20/2004,20:12,1198.50,1198.50,1198.50,1198.50,0,21,21.00
12/20/2004,20:17,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/20/2004,20:18,1198.75,1198.75,1198.75,1198.75,2,0,2.00
12/20/2004,20:22,1198.75,1198.75,1198.75,1198.75,50,0,50.00
12/20/2004,20:25,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,20:31,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/20/2004,20:33,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,20:38,1198.50,1198.50,1198.50,1198.50,0,10,10.00
12/20/2004,20:39,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,20:45,1198.50,1198.75,1198.50,1198.75,2,1,3.00
12/20/2004,20:46,1198.50,1198.75,1198.50,1198.75,5,1,6.00
12/20/2004,20:47,1198.75,1198.75,1198.75,1198.75,3,0,3.00
12/20/2004,20:49,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,20:50,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/20/2004,20:58,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,20:59,1198.75,1198.75,1198.50,1198.50,3,30,33.00
12/20/2004,21:00,1198.75,1198.75,1198.75,1198.75,2,0,2.00
12/20/2004,21:01,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,21:02,1198.75,1198.75,1198.75,1198.75,3,0,3.00
12/20/2004,21:03,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,21:06,1198.50,1198.50,1198.50,1198.50,0,30,30.00
12/20/2004,21:07,1198.50,1198.75,1198.25,1198.25,1,5,6.00
12/20/2004,21:08,1198.50,1198.50,1198.25,1198.25,4,1,5.00
12/20/2004,21:13,1198.50,1198.50,1198.25,1198.25,2,1,3.00
12/20/2004,21:14,1198.50,1198.50,1198.25,1198.25,18,1,19.00
12/20/2004,21:17,1198.25,1198.25,1198.25,1198.25,0,2,2.00
12/20/2004,21:20,1198.50,1198.50,1198.50,1198.50,2,0,2.00
12/20/2004,21:25,1198.50,1198.50,1198.50,1198.50,2,0,2.00
12/20/2004,21:31,1198.50,1198.50,1198.50,1198.50,5,0,5.00
12/20/2004,21:33,1198.50,1198.50,1198.50,1198.50,10,0,10.00
12/20/2004,21:34,1198.50,1198.50,1198.50,1198.50,19,0,19.00
12/20/2004,21:35,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/20/2004,21:39,1198.50,1198.50,1198.50,1198.50,3,0,3.00
12/20/2004,21:40,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/20/2004,21:49,1198.50,1198.50,1198.50,1198.50,20,0,20.00
12/20/2004,21:50,1198.50,1198.50,1198.25,1198.25,2,1,3.00
12/20/2004,21:51,1198.50,1198.50,1198.50,1198.50,13,0,13.00
12/20/2004,21:53,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/20/2004,21:54,1198.75,1198.75,1198.75,1198.75,5,0,5.00
12/20/2004,21:56,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/20/2004,22:07,1198.75,1198.75,1198.75,1198.75,4,0,4.00
12/20/2004,22:08,1198.75,1198.75,1198.75,1198.75,3,0,3.00
12/20/2004,22:09,1198.75,1198.75,1198.75,1198.75,4,0,4.00
12/20/2004,22:10,1198.75,1198.75,1198.75,1198.75,2,0,2.00
12/20/2004,22:16,1198.75,1198.75,1198.75,1198.75,13,0,13.00
12/20/2004,22:22,1198.50,1198.75,1198.50,1198.75,14,1,15.00
12/20/2004,22:24,1198.75,1198.75,1198.75,1198.75,6,0,6.00
12/20/2004,22:25,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,22:28,1198.75,1198.75,1198.75,1198.75,4,0,4.00
12/20/2004,22:32,1198.75,1198.75,1198.75,1198.75,6,0,6.00
12/20/2004,22:34,1198.75,1198.75,1198.75,1198.75,15,0,15.00
12/20/2004,22:35,1198.75,1198.75,1198.75,1198.75,21,0,21.00
12/20/2004,22:36,1198.75,1198.75,1198.75,1198.75,31,0,31.00
12/20/2004,22:38,1199.00,1199.00,1199.00,1199.00,1,0,1.00
12/20/2004,22:39,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/20/2004,22:45,1198.75,1198.75,1198.75,1198.75,0,12,12.00
12/20/2004,22:46,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/20/2004,22:47,1198.75,1198.75,1198.75,1198.75,0,10,10.00
12/20/2004,22:50,1198.75,1198.75,1198.75,1198.75,0,5,5.00
12/20/2004,22:55,1198.75,1198.75,1198.75,1198.75,0,1,1.00
12/20/2004,23:08,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/20/2004,23:11,1198.50,1198.50,1198.50,1198.50,0,20,20.00
12/20/2004,23:13,1198.75,1198.75,1198.50,1198.50,7,3,10.00
12/20/2004,23:15,1198.50,1198.50,1198.50,1198.50,0,4,4.00
12/20/2004,23:33,1198.75,1198.75,1198.75,1198.75,2,0,2.00
12/20/2004,23:34,1198.75,1198.75,1198.75,1198.75,2,0,2.00
12/20/2004,23:40,1198.75,1198.75,1198.75,1198.75,1,0,1.00
12/20/2004,23:48,1198.75,1198.75,1198.50,1198.50,2,7,9.00
12/20/2004,23:50,1198.50,1198.50,1198.50,1198.50,0,23,23.00
12/20/2004,23:56,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/21/2004,00:01,1198.50,1198.50,1198.50,1198.50,0,5,5.00
12/21/2004,00:07,1198.50,1198.50,1198.50,1198.50,0,5,5.00
12/21/2004,00:12,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/21/2004,00:13,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/21/2004,00:14,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/21/2004,00:17,1198.50,1198.75,1198.50,1198.50,1,4,5.00
12/21/2004,00:18,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/21/2004,00:19,1198.50,1198.50,1198.50,1198.50,0,3,3.00
12/21/2004,00:20,1198.50,1198.50,1198.25,1198.25,0,3,3.00
12/21/2004,00:28,1198.50,1198.50,1198.50,1198.50,2,0,2.00
12/21/2004,00:30,1198.50,1198.50,1198.50,1198.50,9,0,9.00
12/21/2004,00:31,1198.50,1198.50,1198.50,1198.50,3,0,3.00
12/21/2004,00:33,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/21/2004,00:35,1198.50,1198.50,1198.25,1198.25,2,2,4.00
12/21/2004,00:36,1198.50,1198.50,1198.50,1198.50,6,0,6.00
12/21/2004,00:40,1198.50,1198.50,1198.50,1198.50,2,0,2.00
12/21/2004,00:41,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/21/2004,00:45,1198.50,1198.50,1198.50,1198.50,6,0,6.00
12/21/2004,00:49,1198.50,1198.50,1198.50,1198.50,3,0,3.00
12/21/2004,00:54,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/21/2004,00:55,1198.50,1198.50,1198.50,1198.50,1,0,1.00
12/21/2004,00:57,1198.50,1198.50,1198.50,1198.50,6,0,6.00
12/21/2004,00:58,1198.50,1198.50,1198.50,1198.50,2,0,2.00
12/21/2004,01:01,1198.50,1198.50,1198.50,1198.50,4,0,4.00
12/21/2004,01:05,1198.25,1198.25,1198.25,1198.25,0,54,54.00
12/21/2004,01:10,1198.25,1198.25,1198.25,1198.25,0,2,2.00
12/21/2004,01:11,1198.25,1198.25,1198.25,1198.25,0,30,30.00
12/21/2004,01:12,1198.50,1198.50,1198.50,1198.50,125,0,125.00
12/21/2004,01:13,1198.50,1198.50,1198.50,1198.50,145,0,145.00
12/21/2004,01:14,1198.50,1198.50,1198.50,1198.50,22,0,22.00
12/21/2004,01:15,1198.50,1198.50,1198.50,1198.50,8,0,8.00
12/21/2004,01:19,1198.50,1198.50,1198.50,1198.50,15,0,15.00
12/21/2004,01:20,1198.75,1198.75,1198.50,1198.50,3,7,10.00
12/21/2004,01:26,1198.50,1198.50,1198.50,1198.50,0,10,10.00
12/21/2004,01:27,1198.50,1198.50,1198.50,1198.50,0,1,1.00
12/21/2004,01:28,1198.50,1198.50,1198.50,1198.50,0,2,2.00
12/21/2004,01:30,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/21/2004,01:33,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/21/2004,01:34,1198.25,1198.25,1198.25,1198.25,0,1,1.00
12/21/2004,01:35,1198.25,1198.25,1198.25,1198.25,0,25,25.00
12/21/2004,01:38,1198.00,1198.25,1198.00,1198.25,2,7,9.00
12/21/2004,01:41,1198.00,1198.25,1198.00,1198.25,14,5,19.00
12/21/2004,01:44,1198.25,1198.25,1198.25,1198.25,2,0,2.00
12/21/2004,01:47,1198.00,1198.00,1198.00,1198.00,0,1,1.00
12/21/2004,01:50,1198.25,1198.25,1198.25,1198.25,11,0,11.00
12/21/2004,01:56,1198.00,1198.00,1198.00,1198.00,0,108,108.00
12/21/2004,01:57,1198.00,1198.00,1197.75,1197.75,0,81,81.00
12/21/2004,01:58,1197.75,1197.75,1197.75,1197.75,0,51,51.00
12/21/2004,01:59,1197.75,1197.75,1197.75,1197.75,0,5,5.00
12/21/2004,02:00,1197.50,1197.50,1197.50,1197.50,0,56,56.00
12/21/2004,02:01,1197.75,1197.75,1197.50,1197.50,4,5,9.00
12/21/2004,02:02,1197.50,1197.50,1197.25,1197.50,1,124,125.00
12/21/2004,02:03,1197.50,1197.50,1197.50,1197.50,43,0,43.00
12/21/2004,02:04,1197.50,1197.50,1197.50,1197.50,57,0,57.00
12/21/2004,02:05,1197.50,1197.75,1197.50,1197.75,13,0,13.00
12/21/2004,02:06,1197.50,1197.75,1197.50,1197.50,3,42,45.00
12/21/2004,02:07,1197.75,1198.00,1197.75,1197.75,58,37,95.00
12/21/2004,02:08,1198.00,1198.00,1198.00,1198.00,20,0,20.00
12/21/2004,02:09,1198.00,1198.00,1198.00,1198.00,8,0,8.00
12/21/2004,02:10,1198.00,1198.00,1198.00,1198.00,12,0,12.00
12/21/2004,02:11,1198.00,1198.25,1198.00,1198.25,97,0,97.00
12/21/2004,02:13,1198.00,1198.00,1197.75,1198.00,19,70,89.00
12/21/2004,02:14,1198.00,1198.25,1198.00,1198.25,49,0,49.00
12/21/2004,02:15,1198.25,1198.25,1198.25,1198.25,90,0,90.00
12/21/2004,02:16,1198.25,1198.25,1198.25,1198.25,3,0,3.00
12/21/2004,02:17,1198.25,1198.25,1198.25,1198.25,97,0,97.00
12/21/2004,02:18,1198.00,1198.25,1198.00,1198.25,1,1,2.00
12/21/2004,02:19,1198.25,1198.25,1198.25,1198.25,60,0,60.00
12/21/2004,02:20,1198.25,1198.25,1198.25,1198.25,20,0,20.00
12/21/2004,02:21,1198.25,1198.25,1198.25,1198.25,5,0,5.00
12/21/2004,02:24,1198.25,1198.25,1198.25,1198.25,19,0,19.00
12/21/2004,02:25,1198.50,1198.50,1198.50,1198.50,24,0,24.00
12/21/2004,02:26,1198.50,1198.50,1198.50,1198.50,2,0,2.00
12/21/2004,02:27,1198.75,1198.75,1198.75,1198.75,54,0,54.00
12/21/2004,02:28,1199.00,1199.00,1198.75,1199.00,17,10,27.00
12/21/2004,02:29,1199.00,1199.00,1199.00,1199.00,22,0,22.00
12/21/2004,02:30,1199.00,1199.00,1199.00,1199.00,29,0,29.00
12/21/2004,02:31,1199.00,1199.00,1199.00,1199.00,5,0,5.00
12/21/2004,02:32,1199.00,1199.25,1199.00,1199.25,15,0,15.00
12/21/2004,02:33,1199.25,1199.50,1199.25,1199.25,115,21,136.00
12/21/2004,02:34,1199.25,1199.25,1199.00,1199.00,0,73,73.00
12/21/2004,02:35,1199.25,1199.25,1199.25,1199.25,12,0,12.00
12/21/2004,02:37,1199.25,1199.25,1199.25,1199.25,30,0,30.00
12/21/2004,02:38,1199.25,1199.25,1199.25,1199.25,23,0,23.00
12/21/2004,02:39,1199.25,1199.25,1199.25,1199.25,29,0,29.00
12/21/2004,02:42,1199.25,1199.50,1199.25,1199.50,8,0,8.00
12/21/2004,02:43,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/21/2004,02:44,1199.50,1199.50,1199.50,1199.50,59,0,59.00
12/21/2004,02:45,1199.50,1199.50,1199.50,1199.50,6,0,6.00
12/21/2004,02:47,1199.50,1199.50,1199.25,1199.25,5,43,48.00
12/21/2004,02:48,1199.00,1199.50,1199.00,1199.50,260,10,270.00
12/21/2004,02:49,1199.50,1199.50,1199.50,1199.50,10,0,10.00
12/21/2004,02:50,1199.50,1199.50,1199.25,1199.50,71,2,73.00
12/21/2004,02:51,1199.50,1199.50,1199.50,1199.50,10,0,10.00
12/21/2004,02:53,1199.50,1200.00,1199.50,1199.75,173,109,282.00
12/21/2004,02:54,1199.50,1199.75,1199.50,1199.75,25,1,26.00
12/21/2004,02:55,1199.75,1199.75,1199.75,1199.75,28,0,28.00
12/21/2004,02:56,1199.75,1200.00,1199.75,1200.00,241,15,256.00
12/21/2004,02:57,1200.25,1200.25,1200.00,1200.25,106,3,109.00
12/21/2004,02:58,1200.00,1200.00,1200.00,1200.00,0,74,74.00
12/21/2004,02:59,1199.75,1200.25,1199.75,1200.25,17,3,20.00
12/21/2004,03:01,1200.25,1200.25,1200.25,1200.25,1,0,1.00
12/21/2004,03:02,1200.00,1200.25,1200.00,1200.00,22,22,44.00
12/21/2004,03:03,1200.25,1200.25,1200.25,1200.25,7,0,7.00
12/21/2004,03:04,1200.25,1200.25,1200.25,1200.25,45,0,45.00
12/21/2004,03:05,1200.25,1200.25,1200.00,1200.00,1,25,26.00
12/21/2004,03:06,1200.00,1200.00,1200.00,1200.00,0,116,116.00
12/21/2004,03:07,1200.00,1200.00,1199.75,1200.00,48,16,64.00
12/21/2004,03:08,1200.00,1200.00,1200.00,1200.00,2,0,2.00
12/21/2004,03:09,1200.00,1200.00,1200.00,1200.00,1,0,1.00
12/21/2004,03:10,1200.00,1200.00,1200.00,1200.00,3,0,3.00
12/21/2004,03:11,1200.25,1200.50,1200.25,1200.50,55,0,55.00
12/21/2004,03:12,1200.50,1200.50,1200.25,1200.25,1,15,16.00
12/21/2004,03:13,1200.25,1200.25,1200.25,1200.25,0,21,21.00
12/21/2004,03:14,1200.25,1200.25,1200.25,1200.25,0,68,68.00
12/21/2004,03:15,1200.25,1200.25,1200.25,1200.25,0,4,4.00
12/21/2004,03:17,1200.00,1200.00,1200.00,1200.00,0,25,25.00
12/21/2004,03:18,1200.00,1200.00,1200.00,1200.00,0,1,1.00
12/21/2004,03:20,1200.25,1200.25,1200.25,1200.25,1,0,1.00
12/21/2004,03:21,1200.25,1200.25,1200.25,1200.25,17,0,17.00
12/21/2004,03:23,1200.00,1200.50,1200.00,1200.50,24,10,34.00
12/21/2004,03:24,1200.50,1200.50,1200.50,1200.50,4,0,4.00
12/21/2004,03:25,1200.50,1200.50,1200.50,1200.50,2,0,2.00
12/21/2004,03:26,1200.25,1200.25,1200.25,1200.25,0,1,1.00
12/21/2004,03:27,1200.50,1200.75,1200.50,1200.75,174,0,174.00
12/21/2004,03:28,1200.75,1200.75,1200.75,1200.75,6,0,6.00
12/21/2004,03:29,1200.75,1200.75,1200.75,1200.75,71,0,71.00
12/21/2004,03:30,1200.75,1201.00,1200.75,1200.75,17,12,29.00
12/21/2004,03:31,1200.75,1201.00,1200.50,1200.50,10,129,139.00
12/21/2004,03:32,1200.25,1200.50,1200.25,1200.50,66,2,68.00
12/21/2004,03:33,1200.50,1200.75,1200.50,1200.50,31,4,35.00
12/21/2004,03:34,1200.25,1200.75,1200.25,1200.50,24,28,52.00
12/21/2004,03:35,1200.50,1200.50,1200.50,1200.50,0,5,5.00
12/21/2004,03:36,1200.50,1200.50,1200.25,1200.50,5,84,89.00
12/21/2004,03:37,1200.75,1200.75,1200.50,1200.50,1,1,2.00
12/21/2004,03:38,1200.75,1200.75,1200.75,1200.75,1,0,1.00
12/21/2004,03:39,1200.50,1200.50,1200.50,1200.50,0,75,75.00
12/21/2004,03:40,1200.50,1200.50,1200.50,1200.50,0,12,12.00
12/21/2004,03:41,1200.50,1200.50,1200.50,1200.50,0,11,11.00
12/21/2004,03:43,1200.50,1200.50,1200.50,1200.50,0,27,27.00
12/21/2004,03:44,1200.50,1200.50,1200.50,1200.50,0,6,6.00
12/21/2004,03:47,1200.50,1200.50,1200.50,1200.50,0,22,22.00
12/21/2004,03:48,1200.50,1200.50,1200.50,1200.50,0,18,18.00
12/21/2004,03:49,1200.50,1200.75,1200.50,1200.75,1,68,69.00
12/21/2004,03:50,1200.50,1200.50,1200.50,1200.50,0,2,2.00
12/21/2004,03:51,1200.75,1200.75,1200.75,1200.75,90,0,90.00
12/21/2004,03:52,1201.00,1201.00,1200.75,1200.75,8,8,16.00
12/21/2004,03:53,1200.75,1200.75,1200.75,1200.75,0,5,5.00
12/21/2004,03:54,1201.00,1201.25,1201.00,1201.00,217,21,238.00
12/21/2004,03:55,1201.00,1201.00,1200.75,1201.00,65,188,253.00
12/21/2004,03:56,1200.75,1200.75,1200.75,1200.75,0,1,1.00
12/21/2004,03:58,1200.75,1200.75,1200.75,1200.75,0,29,29.00
12/21/2004,04:01,1200.50,1200.50,1200.50,1200.50,0,22,22.00
12/21/2004,04:02,1200.50,1200.50,1200.50,1200.50,0,5,5.00
12/21/2004,04:03,1200.25,1200.50,1200.25,1200.50,1,1,2.00
12/21/2004,04:04,1200.50,1200.50,1200.25,1200.25,11,6,17.00
12/21/2004,04:05,1200.50,1200.50,1200.50,1200.50,2,0,2.00
12/21/2004,04:06,1200.50,1200.50,1200.50,1200.50,4,0,4.00
12/21/2004,04:07,1200.25,1200.25,1200.25,1200.25,0,2,2.00
12/21/2004,04:08,1200.50,1200.50,1200.50,1200.50,5,0,5.00
12/21/2004,04:09,1200.50,1200.50,1200.50,1200.50,3,0,3.00
12/21/2004,04:11,1200.50,1200.50,1200.50,1200.50,15,0,15.00
12/21/2004,04:12,1200.25,1200.25,1200.25,1200.25,0,14,14.00
12/21/2004,04:13,1200.25,1200.25,1200.00,1200.00,0,64,64.00
12/21/2004,04:14,1200.00,1200.25,1200.00,1200.25,35,2,37.00
12/21/2004,04:15,1200.25,1200.25,1200.25,1200.25,3,0,3.00
12/21/2004,04:16,1200.00,1200.00,1200.00,1200.00,0,15,15.00
12/21/2004,04:18,1200.00,1200.25,1200.00,1200.25,1,5,6.00
12/21/2004,04:19,1200.25,1200.25,1200.25,1200.25,46,0,46.00
12/21/2004,04:20,1200.00,1200.00,1200.00,1200.00,0,15,15.00
12/21/2004,04:23,1200.00,1200.00,1200.00,1200.00,0,20,20.00
12/21/2004,04:24,1200.00,1200.00,1200.00,1200.00,0,7,7.00
12/21/2004,04:25,1200.00,1200.00,1200.00,1200.00,0,42,42.00
12/21/2004,04:26,1200.00,1200.00,1200.00,1200.00,0,14,14.00
12/21/2004,04:27,1199.75,1199.75,1199.75,1199.75,0,3,3.00
12/21/2004,04:28,1200.00,1200.00,1200.00,1200.00,2,0,2.00
12/21/2004,04:29,1200.00,1200.00,1200.00,1200.00,6,0,6.00
12/21/2004,04:31,1200.00,1200.00,1200.00,1200.00,1,0,1.00
12/21/2004,04:32,1199.75,1199.75,1199.50,1199.50,0,54,54.00
12/21/2004,04:33,1199.50,1199.75,1199.50,1199.75,9,2,11.00
12/21/2004,04:34,1199.75,1199.75,1199.50,1199.50,3,44,47.00
12/21/2004,04:38,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/21/2004,04:39,1199.75,1199.75,1199.75,1199.75,8,0,8.00
12/21/2004,04:40,1199.50,1199.75,1199.50,1199.75,1,4,5.00
12/21/2004,04:41,1199.75,1199.75,1199.75,1199.75,10,0,10.00
12/21/2004,04:42,1199.50,1199.50,1199.50,1199.50,0,6,6.00
12/21/2004,04:43,1199.50,1199.50,1199.50,1199.50,0,6,6.00
12/21/2004,04:44,1199.50,1199.50,1199.50,1199.50,0,24,24.00
12/21/2004,04:46,1199.50,1199.50,1199.50,1199.50,0,6,6.00
12/21/2004,04:47,1199.50,1199.50,1199.50,1199.50,0,5,5.00
12/21/2004,04:48,1199.50,1199.50,1199.25,1199.25,0,2,2.00
12/21/2004,04:49,1199.50,1199.50,1199.25,1199.25,1,1,2.00
12/21/2004,04:50,1199.25,1199.25,1199.25,1199.25,0,5,5.00
12/21/2004,04:53,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/21/2004,04:54,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/21/2004,04:55,1199.50,1199.50,1199.50,1199.50,55,0,55.00
12/21/2004,04:56,1199.50,1199.50,1199.50,1199.50,61,0,61.00
12/21/2004,04:57,1199.50,1199.50,1199.50,1199.50,19,0,19.00
12/21/2004,04:58,1199.50,1199.75,1199.50,1199.50,111,67,178.00
12/21/2004,04:59,1199.75,1199.75,1199.50,1199.50,105,6,111.00
12/21/2004,05:02,1199.50,1199.50,1199.25,1199.25,0,55,55.00
12/21/2004,05:03,1199.50,1199.50,1199.50,1199.50,4,0,4.00
12/21/2004,05:04,1199.50,1199.50,1199.50,1199.50,5,0,5.00
12/21/2004,05:05,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/21/2004,05:06,1199.50,1199.75,1199.50,1199.75,14,0,14.00
12/21/2004,05:07,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/21/2004,05:10,1199.50,1199.50,1199.50,1199.50,0,3,3.00
12/21/2004,05:12,1199.50,1199.50,1199.50,1199.50,0,41,41.00
12/21/2004,05:13,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/21/2004,05:15,1199.50,1199.50,1199.50,1199.50,0,14,14.00
12/21/2004,05:16,1199.50,1199.50,1199.50,1199.50,0,9,9.00
12/21/2004,05:18,1199.50,1199.50,1199.50,1199.50,0,15,15.00
12/21/2004,05:19,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/21/2004,05:20,1199.50,1199.50,1199.50,1199.50,0,3,3.00
12/21/2004,05:22,1199.50,1199.50,1199.50,1199.50,0,10,10.00
12/21/2004,05:23,1199.50,1199.50,1199.50,1199.50,0,8,8.00
12/21/2004,05:24,1199.50,1199.50,1199.50,1199.50,0,2,2.00
12/21/2004,05:27,1199.25,1199.25,1199.25,1199.25,0,172,172.00
12/21/2004,05:28,1199.25,1199.25,1199.25,1199.25,0,27,27.00
12/21/2004,05:31,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/21/2004,05:32,1199.25,1199.25,1199.25,1199.25,0,23,23.00
12/21/2004,05:33,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/21/2004,05:34,1199.25,1199.25,1199.25,1199.25,0,2,2.00
12/21/2004,05:35,1199.50,1199.50,1199.50,1199.50,1,0,1.00
12/21/2004,05:37,1199.50,1199.50,1199.50,1199.50,22,0,22.00
12/21/2004,05:40,1199.25,1199.25,1199.25,1199.25,0,17,17.00
12/21/2004,05:41,1199.25,1199.25,1199.25,1199.25,0,3,3.00
12/21/2004,05:42,1199.25,1199.25,1199.25,1199.25,0,19,19.00
12/21/2004,05:44,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/21/2004,05:47,1199.25,1199.25,1199.25,1199.25,0,1,1.00
12/21/2004,05:50,1199.50,1199.50,1199.50,1199.50,12,0,12.00
12/21/2004,05:51,1199.50,1199.50,1199.00,1199.00,19,68,87.00
12/21/2004,05:52,1199.25,1199.25,1199.25,1199.25,100,0,100.00
12/21/2004,05:55,1199.25,1199.25,1199.00,1199.00,8,47,55.00
12/21/2004,05:56,1199.00,1199.00,1198.75,1199.00,7,55,62.00
12/21/2004,05:57,1198.75,1199.00,1198.75,1198.75,5,3,8.00
12/21/2004,05:58,1199.00,1199.00,1199.00,1199.00,1,0,1.00
12/21/2004,06:00,1199.00,1199.00,1199.00,1199.00,52,0,52.00
12/21/2004,06:01,1199.00,1199.00,1199.00,1199.00,1,0,1.00
12/21/2004,06:03,1199.00,1199.00,1198.75,1199.00,10,1,11.00
12/21/2004,06:04,1199.00,1199.25,1199.00,1199.25,5,0,5.00
12/21/2004,06:07,1199.00,1199.00,1199.00,1199.00,0,43,43.00
12/21/2004,06:08,1199.25,1199.25,1199.25,1199.25,30,0,30.00
12/21/2004,06:09,1199.25,1199.25,1199.25,1199.25,93,0,93.00
12/21/2004,06:10,1199.50,1199.75,1199.50,1199.75,191,0,191.00
12/21/2004,06:11,1199.75,1199.75,1199.75,1199.75,72,0,72.00
12/21/2004,06:12,1199.75,1199.75,1199.75,1199.75,2,0,2.00
12/21/2004,06:13,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/21/2004,06:14,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/21/2004,06:15,1199.75,1200.00,1199.75,1200.00,4,0,4.00
12/21/2004,06:17,1200.00,1200.00,1200.00,1200.00,83,0,83.00
12/21/2004,06:18,1200.00,1200.00,1200.00,1200.00,2,0,2.00
12/21/2004,06:19,1200.25,1200.25,1200.25,1200.25,1,0,1.00
12/21/2004,06:20,1200.25,1200.25,1200.00,1200.00,2,23,25.00
12/21/2004,06:21,1200.00,1200.25,1200.00,1200.25,12,1,13.00
12/21/2004,06:22,1200.25,1200.25,1200.25,1200.25,19,0,19.00
12/21/2004,06:23,1200.25,1200.25,1200.00,1200.00,25,57,82.00
12/21/2004,06:24,1200.00,1200.00,1199.50,1199.75,2,140,142.00
12/21/2004,06:25,1199.75,1199.75,1199.50,1199.75,9,5,14.00
12/21/2004,06:27,1199.75,1199.75,1199.75,1199.75,26,0,26.00
12/21/2004,06:28,1199.75,1199.75,1199.50,1199.50,1,50,51.00
12/21/2004,06:29,1199.75,1199.75,1199.75,1199.75,20,0,20.00
12/21/2004,06:30,1199.75,1199.75,1199.75,1199.75,10,0,10.00
12/21/2004,06:31,1199.75,1199.75,1199.75,1199.75,11,0,11.00
12/21/2004,06:32,1199.75,1199.75,1199.75,1199.75,2,0,2.00
12/21/2004,06:33,1199.75,1200.00,1199.75,1199.75,49,2,51.00
12/21/2004,06:34,1199.75,1199.75,1199.75,1199.75,0,49,49.00
12/21/2004,06:35,1199.75,1200.00,1199.75,1200.00,6,2,8.00
12/21/2004,06:36,1200.00,1200.00,1200.00,1200.00,29,0,29.00
12/21/2004,06:37,1200.00,1200.00,1200.00,1200.00,14,0,14.00
12/21/2004,06:39,1200.25,1200.25,1200.00,1200.00,71,1,72.00
12/21/2004,06:40,1200.25,1200.25,1200.25,1200.25,4,0,4.00
12/21/2004,06:41,1200.25,1200.50,1200.25,1200.25,47,43,90.00
12/21/2004,06:42,1200.25,1200.25,1200.25,1200.25,0,60,60.00
12/21/2004,06:43,1200.25,1200.25,1199.75,1199.75,0,297,297.00
12/21/2004,06:44,1199.75,1199.75,1199.50,1199.50,0,13,13.00
12/21/2004,06:45,1199.75,1199.75,1199.75,1199.75,1,0,1.00
12/21/2004,06:46,1199.75,1199.75,1199.50,1199.50,20,2,22.00
12/21/2004,06:47,1199.50,1199.75,1199.25,1199.50,3,141,144.00
12/21/2004,06:48,1199.50,1199.50,1199.25,1199.50,39,80,119.00
12/21/2004,06:49,1199.50,1199.50,1199.00,1199.00,1,144,145.00
12/21/2004,06:50,1199.00,1199.00,1199.00,1199.00,0,160,160.00
12/21/2004,06:51,1199.00,1199.00,1199.00,1199.00,0,99,99.00
12/21/2004,06:52,1199.00,1199.00,1199.00,1199.00,0,43,43.00
12/21/2004,06:53,1199.00,1199.00,1199.00,1199.00,0,31,31.00
12/21/2004,06:54,1199.00,1199.00,1199.00,1199.00,0,72,72.00
12/21/2004,06:55,1198.75,1198.75,1198.75,1198.75,0,167,167.00
12/21/2004,06:56,1198.75,1199.00,1198.75,1199.00,20,30,50.00
12/21/2004,06:57,1198.75,1198.75,1198.75,1198.75,0,4,4.00
12/21/2004,07:00,1198.75,1198.75,1198.50,1198.75,1,41,42.00
12/21/2004,07:01,1198.75,1198.75,1198.50,1198.75,2,1,3.00
12/21/2004,07:02,1198.50,1198.50,1198.25,1198.25,0,215,215.00
12/21/2004,07:03,1198.50,1198.50,1198.50,1198.50,159,0,159.00
12/21/2004,07:04,1198.50,1198.50,1198.50,1198.50,14,0,14.00
12/21/2004,07:05,1198.25,1198.50,1198.25,1198.50,2,130,132.00
12/21/2004,07:06,1198.25,1198.75,1198.25,1198.75,154,1,155.00
12/21/2004,07:07,1198.75,1198.75,1198.50,1198.75,3,41,44.00
12/21/2004,07:08,1198.75,1199.00,1198.75,1198.75,187,55,242.00
12/21/2004,07:09,1199.00,1199.00,1199.00,1199.00,10,0,10.00
12/21/2004,07:10,1198.75,1198.75,1198.75,1198.75,0,50,50.00
12/21/2004,07:11,1199.00,1199.00,1198.75,1199.00,7,1,8.00
12/21/2004,07:12,1199.00,1199.25,1199.00,1199.25,177,0,177.00
12/21/2004,07:13,1199.25,1199.25,1199.25,1199.25,6,0,6.00
12/21/2004,07:14,1199.25,1199.50,1199.25,1199.25,101,121,222.00
12/21/2004,07:15,1199.00,1199.25,1199.00,1199.25,1,4,5.00
12/21/2004,07:16,1199.25,1199.25,1199.25,1199.25,20,0,20.00
12/21/2004,07:17,1199.00,1199.00,1199.00,1199.00,0,1,1.00
12/21/2004,07:18,1199.00,1199.25,1199.00,1199.25,320,67,387.00
12/21/2004,07:19,1199.25,1199.25,1199.00,1199.25,135,25,160.00
12/21/2004,07:20,1199.50,1199.50,1199.25,1199.25,2,2,4.00
12/21/2004,07:22,1199.25,1199.25,1199.25,1199.25,0,16,16.00
12/21/2004,07:23,1199.25,1199.50,1199.25,1199.50,1,1,2.00
12/21/2004,07:24,1199.50,1199.50,1199.25,1199.25,1,2,3.00
12/21/2004,07:25,1199.50,1199.50,1199.50,1199.50,5,0,5.00
12/21/2004,07:26,1199.50,1199.75,1199.50,1199.75,142,0,142.00
12/21/2004,07:27,1199.50,1199.50,1199.50,1199.50,0,59,59.00
12/21/2004,07:28,1199.25,1199.25,1199.25,1199.25,0,89,89.00
12/21/2004,07:29,1199.25,1199.25,1199.00,1199.25,66,113,179.00
12/21/2004,07:30,1199.25,1199.50,1199.00,1199.50,44,4,48.00
12/21/2004,07:31,1199.25,1199.50,1199.25,1199.25,50,67,117.00
12/21/2004,07:33,1199.50,1199.50,1199.50,1199.50,75,0,75.00
12/21/2004,07:34,1199.50,1199.75,1199.50,1199.75,10,0,10.00
12/21/2004,07:35,1199.75,1199.75,1199.50,1199.50,4,112,116.00
12/21/2004,07:36,1199.75,1199.75,1199.50,1199.50,76,30,106.00
12/21/2004,07:37,1199.50,1199.75,1199.50,1199.75,58,1,59.00
12/21/2004,07:38,1199.75,1200.00,1199.50,1199.75,21,24,45.00
12/21/2004,07:39,1199.75,1200.00,1199.75,1199.75,12,1,13.00
12/21/2004,07:40,1200.00,1200.00,1199.75,1199.75,1,2,3.00
12/21/2004,07:41,1199.75,1200.00,1199.75,1200.00,16,79,95.00
12/21/2004,07:42,1200.00,1200.25,1200.00,1200.00,130,43,173.00
12/21/2004,07:43,1200.00,1200.00,1199.75,1199.75,0,38,38.00
12/21/2004,07:44,1199.75,1199.75,1199.75,1199.75,0,80,80.00
12/21/2004,07:45,1199.75,1199.75,1199.75,1199.75,0,62,62.00
12/21/2004,07:46,1199.75,1199.75,1199.75,1199.75,0,69,69.00
12/21/2004,07:47,1199.75,1199.75,1199.50,1199.50,0,21,21.00
12/21/2004,07:48,1199.50,1199.75,1199.50,1199.75,16,3,19.00
12/21/2004,07:49,1199.50,1199.75,1199.50,1199.75,1,3,4.00
12/21/2004,07:50,1199.50,1199.50,1199.50,1199.50,0,6,6.00
12/21/2004,07:51,1199.50,1199.50,1199.50,1199.50,0,13,13.00
12/21/2004,07:52,1199.50,1199.50,1199.50,1199.50,0,1,1.00
12/21/2004,07:54,1199.50,1199.50,1199.50,1199.50,0,17,17.00
12/21/2004,07:55,1199.50,1199.50,1199.50,1199.50,0,11,11.00
12/21/2004,07:56,1199.50,1199.50,1199.25,1199.25,0,42,42.00
12/21/2004,07:57,1199.25,1199.25,1199.25,1199.25,0,16,16.00
12/21/2004,07:58,1199.25,1199.50,1199.25,1199.25,17,7,24.00
12/21/2004,07:59,1199.50,1199.50,1199.50,1199.50,3,0,3.00
12/21/2004,08:01,1199.50,1199.50,1199.50,1199.50,2,0,2.00
12/21/2004,08:02,1199.25,1199.50,1199.25,1199.50,1,1,2.00
12/21/2004,08:03,1199.50,1199.75,1199.50,1199.50,89,8,97.00
12/21/2004,08:04,1199.75,1199.75,1199.75,1199.75,3,0,3.00
12/21/2004,08:05,1199.75,1200.00,1199.75,1200.00,244,0,244.00
12/21/2004,08:06,1200.00,1200.00,1200.00,1200.00,5,0,5.00
12/21/2004,08:07,1199.75,1200.00,1199.75,1200.00,1,3,4.00
12/21/2004,08:08,1200.00,1200.00,1199.75,1199.75,2,30,32.00
12/21/2004,08:09,1200.00,1200.00,1199.75,1199.75,1,1,2.00
12/21/2004,08:10,1199.75,1200.00,1199.75,1200.00,51,4,55.00
12/21/2004,08:11,1200.00,1200.25,1199.75,1199.75,143,112,255.00
12/21/2004,08:12,1200.00,1200.25,1199.75,1200.00,137,29,166.00
12/21/2004,08:13,1200.00,1200.25,1199.75,1200.25,26,53,79.00
12/21/2004,08:14,1200.25,1200.25,1200.00,1200.00,3,3,6.00
12/21/2004,08:15,1200.25,1200.25,1200.00,1200.00,3,8,11.00
12/21/2004,08:16,1200.00,1200.00,1200.00,1200.00,0,132,132.00
12/21/2004,08:17,1200.00,1200.25,1200.00,1200.00,1,49,50.00
12/21/2004,08:18,1200.00,1200.00,1199.75,1200.00,52,7,59.00
12/21/2004,08:19,1200.00,1200.00,1200.00,1200.00,26,0,26.00
12/21/2004,08:20,1200.00,1200.25,1200.00,1200.25,62,0,62.00
12/21/2004,08:21,1200.00,1200.00,1200.00,1200.00,0,19,19.00
12/21/2004,08:22,1200.00,1200.00,1199.75,1199.75,0,26,26.00
12/21/2004,08:23,1199.75,1200.00,1199.50,1199.75,5,94,99.00
12/21/2004,08:24,1199.75,1200.00,1199.75,1199.75,31,56,87.00
12/21/2004,08:25,1199.75,1199.75,1199.50,1199.50,0,278,278.00
12/21/2004,08:26,1199.50,1199.50,1199.25,1199.50,22,238,260.00
12/21/2004,08:27,1199.50,1199.50,1199.25,1199.50,82,59,141.00
12/21/2004,08:28,1199.50,1199.50,1199.25,1199.25,106,2,108.00
12/21/2004,08:29,1199.25,1199.50,1199.00,1199.25,71,260,331.00
12/21/2004,08:30,1199.25,1199.50,1199.25,1199.50,423,169,592.00
12/21/2004,08:31,1199.50,1200.75,1199.25,1200.50,2979,2449,5428.00
12/21/2004,08:32,1200.75,1201.00,1200.50,1200.50,1495,838,2333.00
12/21/2004,08:33,1200.50,1201.50,1200.50,1201.50,2370,1981,4351.00
12/21/2004,08:34,1201.25,1202.25,1201.25,1201.50,3074,1849,4923.00
12/21/2004,08:35,1201.75,1201.75,1200.75,1201.00,1576,1641,3217.00
12/21/2004,08:36,1201.00,1201.25,1200.50,1201.00,208,1182,1390.00
12/21/2004,08:37,1200.75,1201.50,1200.75,1201.50,1120,421,1541.00
12/21/2004,08:38,1201.50,1201.75,1201.00,1201.75,1217,1174,2391.00
12/21/2004,08:39,1201.75,1202.50,1201.50,1201.75,3973,2199,6172.00
12/21/2004,08:40,1202.00,1202.00,1201.50,1201.50,365,1091,1456.00
12/21/2004,08:41,1201.75,1201.75,1201.25,1201.50,153,1160,1313.00
12/21/2004,08:42,1201.25,1201.50,1200.75,1201.50,725,700,1425.00
12/21/2004,08:43,1201.50,1201.50,1200.75,1201.00,464,1070,1534.00
12/21/2004,08:44,1201.00,1201.00,1200.25,1200.50,524,846,1370.00
12/21/2004,08:45,1200.50,1200.75,1200.25,1200.75,299,379,678.00
12/21/2004,08:46,1200.50,1200.75,1199.75,1200.00,492,1613,2105.00
12/21/2004,08:47,1200.25,1200.75,1200.00,1200.75,1212,539,1751.00
12/21/2004,08:48,1200.75,1201.00,1200.50,1201.00,884,225,1109.00
12/21/2004,08:49,1201.00,1201.00,1200.25,1200.50,611,544,1155.00
12/21/2004,08:50,1200.50,1200.75,1199.75,1200.00,312,1128,1440.00
12/21/2004,08:51,1199.75,1200.25,1199.75,1200.00,447,910,1357.00
12/21/2004,08:52,1199.75,1199.75,1199.50,1199.50,59,1776,1835.00
12/21/2004,08:53,1199.75,1200.25,1199.50,1200.00,1620,937,2557.00
12/21/2004,08:54,1200.00,1200.25,1199.75,1199.75,18,639,657.00
12/21/2004,08:55,1199.75,1200.50,1199.50,1200.25,1600,896,2496.00
12/21/2004,08:56,1200.25,1200.25,1199.75,1200.25,1780,1028,2808.00
12/21/2004,08:57,1200.00,1200.25,1199.50,1199.50,92,1766,1858.00
12/21/2004,08:58,1199.50,1199.75,1199.25,1199.50,390,370,760.00
12/21/2004,08:59,1199.75,1200.25,1199.50,1200.00,1259,659,1918.00
12/21/2004,09:00,1200.00,1200.50,1200.00,1200.00,1036,951,1987.00
12/21/2004,09:01,1200.00,1200.25,1199.75,1200.00,442,348,790.00
12/21/2004,09:02,1199.75,1200.00,1199.25,1199.50,907,2170,3077.00
12/21/2004,09:03,1199.50,1199.75,1199.25,1199.75,305,614,919.00
12/21/2004,09:04,1199.50,1199.75,1199.00,1199.50,891,793,1684.00
12/21/2004,09:05,1199.75,1200.50,1199.50,1200.25,1666,102,1768.00
12/21/2004,09:06,1200.50,1200.75,1200.00,1200.50,1280,1353,2633.00
12/21/2004,09:07,1200.50,1200.75,1200.25,1200.50,396,336,732.00
12/21/2004,09:08,1200.50,1201.00,1200.50,1201.00,598,410,1008.00
12/21/2004,09:09,1201.00,1201.00,1199.75,1199.75,229,1685,1914.00
12/21/2004,09:10,1199.75,1200.00,1199.25,1199.50,1091,1586,2677.00
12/21/2004,09:11,1199.50,1200.00,1199.25,1199.75,800,401,1201.00
12/21/2004,09:12,1199.75,1200.00,1199.50,1199.75,64,494,558.00
12/21/2004,09:13,1199.75,1200.25,1199.75,1200.25,718,83,801.00
12/21/2004,09:14,1200.25,1200.50,1200.00,1200.25,769,140,909.00
12/21/2004,09:15,1200.50,1200.75,1200.00,1200.50,799,480,1279.00
12/21/2004,09:16,1200.50,1200.50,1200.25,1200.25,151,579,730.00
12/21/2004,09:17,1200.25,1201.00,1200.25,1200.75,1287,309,1596.00
12/21/2004,09:18,1200.75,1201.00,1200.50,1200.50,78,377,455.00
12/21/2004,09:19,1200.75,1201.00,1200.50,1200.75,380,68,448.00
12/21/2004,09:20,1201.00,1201.00,1199.75,1200.00,426,1343,1769.00
12/21/2004,09:21,1200.25,1200.50,1200.00,1200.25,359,159,518.00
12/21/2004,09:22,1200.25,1200.50,1199.75,1200.25,375,318,693.00
12/21/2004,09:23,1200.25,1200.50,1200.25,1200.50,30,306,336.00
12/21/2004,09:24,1200.25,1200.50,1200.25,1200.50,61,215,276.00
12/21/2004,09:25,1200.25,1200.75,1200.25,1200.50,424,278,702.00
12/21/2004,09:26,1200.50,1200.75,1200.25,1200.25,20,488,508.00
12/21/2004,09:27,1200.25,1200.50,1200.25,1200.25,36,55,91.00
12/21/2004,09:28,1200.50,1200.50,1200.25,1200.25,48,77,125.00
12/21/2004,09:29,1200.25,1200.50,1200.25,1200.25,6,344,350.00
12/21/2004,09:30,1200.25,1200.50,1200.00,1200.25,201,318,519.00
12/21/2004,09:31,1200.50,1200.50,1200.25,1200.25,40,243,283.00
12/21/2004,09:32,1200.25,1200.25,1199.75,1200.00,215,785,1000.00
12/21/2004,09:33,1200.00,1200.00,1199.50,1200.00,768,659,1427.00
12/21/2004,09:34,1200.00,1200.25,1200.00,1200.25,716,200,916.00
12/21/2004,09:35,1200.25,1200.50,1200.00,1200.25,519,143,662.00
12/21/2004,09:36,1200.25,1200.25,1200.00,1200.00,30,115,145.00
12/21/2004,09:37,1200.00,1200.25,1200.00,1200.25,259,233,492.00
12/21/2004,09:38,1200.50,1200.50,1200.00,1200.25,193,187,380.00
12/21/2004,09:39,1200.00,1200.25,1199.75,1200.00,162,519,681.00
12/21/2004,09:40,1200.00,1200.00,1199.50,1199.75,463,554,1017.00
12/21/2004,09:41,1199.75,1199.75,1199.00,1199.25,453,2222,2675.00
12/21/2004,09:42,1199.25,1199.50,1199.00,1199.25,491,705,1196.00
12/21/2004,09:43,1199.25,1199.50,1198.75,1199.25,916,1408,2324.00
12/21/2004,09:44,1199.25,1199.50,1199.00,1199.00,95,877,972.00
12/21/2004,09:45,1199.00,1199.25,1199.00,1199.00,423,463,886.00
12/21/2004,09:46,1199.00,1199.25,1198.75,1198.75,64,972,1036.00
12/21/2004,09:47,1198.75,1199.00,1198.50,1198.50,611,1019,1630.00
12/21/2004,09:48,1198.50,1198.75,1198.25,1198.50,900,1363,2263.00
12/21/2004,09:49,1198.75,1199.25,1198.50,1199.00,989,234,1223.00
12/21/2004,09:50,1199.25,1199.50,1199.00,1199.25,498,426,924.00
12/21/2004,09:51,1199.25,1199.50,1199.00,1199.25,307,232,539.00
12/21/2004,09:52,1199.25,1199.25,1199.00,1199.00,54,368,422.00
12/21/2004,09:53,1199.00,1199.25,1199.00,1199.25,504,433,937.00
12/21/2004,09:54,1199.25,1199.50,1199.00,1199.00,167,244,411.00
12/21/2004,09:55,1199.25,1199.25,1198.50,1198.75,286,825,1111.00
12/21/2004,09:56,1198.75,1199.25,1198.75,1199.00,432,264,696.00
12/21/2004,09:57,1199.00,1199.75,1198.75,1199.50,1202,93,1295.00
12/21/2004,09:58,1199.75,1199.75,1199.25,1199.25,61,253,314.00
12/21/2004,09:59,1199.25,1199.50,1199.00,1199.25,312,628,940.00
12/21/2004,10:00,1199.25,1199.50,1199.00,1199.00,504,172,676.00
12/21/2004,10:01,1199.00,1199.25,1198.50,1198.75,1007,1560,2567.00
12/21/2004,10:02,1198.75,1199.25,1198.75,1199.25,971,12,983.00
12/21/2004,10:03,1199.25,1199.25,1199.00,1199.25,589,4,593.00
12/21/2004,10:04,1199.25,1199.75,1199.00,1199.75,815,531,1346.00
12/21/2004,10:05,1199.75,1200.25,1199.25,1200.00,1815,511,2326.00
12/21/2004,10:06,1200.00,1200.25,1199.75,1200.00,275,673,948.00
12/21/2004,10:07,1200.00,1200.25,1199.75,1199.75,197,244,441.00
12/21/2004,10:08,1199.75,1200.00,1199.50,1200.00,319,361,680.00
12/21/2004,10:09,1199.75,1200.00,1199.25,1199.50,29,799,828.00
12/21/2004,10:10,1199.25,1199.75,1199.25,1199.75,376,158,534.00
12/21/2004,10:11,1199.75,1199.75,1199.50,1199.75,319,19,338.00
12/21/2004,10:12,1199.50,1200.00,1199.50,1199.75,162,164,326.00
12/21/2004,10:13,1199.75,1200.00,1199.50,1199.75,85,115,200.00
12/21/2004,10:14,1199.75,1200.00,1199.75,1200.00,538,183,721.00
12/21/2004,10:15,1200.00,1200.25,1199.75,1200.00,154,339,493.00
12/21/2004,10:16,1200.00,1200.50,1200.00,1200.50,793,247,1040.00
12/21/2004,10:17,1200.50,1201.25,1200.25,1201.00,2829,1162,3991.00
12/21/2004,10:18,1200.75,1201.25,1200.50,1200.75,1029,689,1718.00
12/21/2004,10:19,1200.50,1200.75,1200.25,1200.25,267,627,894.00
12/21/2004,10:20,1200.25,1200.75,1200.25,1200.50,706,149,855.00
12/21/2004,10:21,1200.50,1200.75,1200.25,1200.25,55,558,613.00
12/21/2004,10:22,1200.00,1200.25,1200.00,1200.25,58,269,327.00
12/21/2004,10:23,1200.00,1200.25,1200.00,1200.00,43,26,69.00
12/21/2004,10:24,1200.25,1200.50,1200.00,1200.50,307,15,322.00
12/21/2004,10:25,1200.25,1200.50,1200.25,1200.50,127,85,212.00
12/21/2004,10:26,1200.50,1200.50,1200.00,1200.00,206,222,428.00
12/21/2004,10:27,1200.25,1200.25,1200.00,1200.25,264,14,278.00
12/21/2004,10:28,1200.25,1200.25,1199.75,1199.75,98,964,1062.00
12/21/2004,10:29,1199.75,1200.50,1199.75,1200.25,694,73,767.00
12/21/2004,10:30,1200.25,1200.75,1200.00,1200.50,520,199,719.00
12/21/2004,10:31,1200.75,1201.25,1200.50,1201.25,1453,308,1761.00
12/21/2004,10:32,1201.00,1201.25,1200.75,1201.00,453,171,624.00
12/21/2004,10:33,1201.00,1201.25,1200.75,1201.00,405,246,651.00
12/21/2004,10:34,1201.00,1201.00,1200.50,1200.50,95,299,394.00
12/21/2004,10:35,1200.75,1201.00,1200.50,1201.00,607,262,869.00
12/21/2004,10:36,1201.00,1201.00,1200.75,1201.00,204,243,447.00
12/21/2004,10:37,1200.75,1201.25,1200.75,1201.00,388,114,502.00
12/21/2004,10:38,1201.25,1201.25,1200.75,1200.75,190,903,1093.00
12/21/2004,10:39,1201.00,1201.25,1201.00,1201.00,548,420,968.00
12/21/2004,10:40,1201.00,1201.25,1200.75,1200.75,353,517,870.00
12/21/2004,10:41,1200.75,1201.00,1200.50,1200.75,101,772,873.00
12/21/2004,10:42,1200.75,1201.00,1200.50,1200.75,406,384,790.00
12/21/2004,10:43,1200.75,1201.00,1200.50,1200.75,56,195,251.00
12/21/2004,10:44,1200.50,1200.75,1200.50,1200.50,263,41,304.00
12/21/2004,10:45,1200.75,1200.75,1200.25,1200.25,117,377,494.00
12/21/2004,10:46,1200.25,1200.50,1200.25,1200.25,20,35,55.00
12/21/2004,10:47,1200.25,1200.75,1200.25,1200.50,206,121,327.00
12/21/2004,10:48,1200.50,1200.75,1200.50,1200.50,107,85,192.00
12/21/2004,10:49,1200.50,1200.75,1200.25,1200.25,72,136,208.00
12/21/2004,10:50,1200.25,1200.50,1200.25,1200.50,279,27,306.00
12/21/2004,10:51,1200.50,1201.00,1200.50,1200.75,852,77,929.00
12/21/2004,10:52,1200.75,1201.25,1200.50,1200.75,1278,276,1554.00
12/21/2004,10:53,1201.00,1201.50,1200.75,1201.25,1040,282,1322.00
12/21/2004,10:54,1201.25,1201.50,1201.00,1201.25,70,476,546.00
12/21/2004,10:55,1201.25,1202.00,1201.25,1201.75,2286,553,2839.00
12/21/2004,10:56,1201.75,1202.00,1201.50,1202.00,574,374,948.00
12/21/2004,10:57,1201.75,1202.50,1201.75,1202.25,1691,244,1935.00
12/21/2004,10:58,1202.50,1202.75,1202.25,1202.50,3134,1238,4372.00
12/21/2004,10:59,1202.50,1203.50,1202.50,1203.25,4242,1035,5277.00
12/21/2004,11:00,1203.00,1203.25,1202.75,1203.00,176,1502,1678.00
12/21/2004,11:01,1202.75,1203.25,1202.75,1202.75,760,630,1390.00
12/21/2004,11:02,1203.00,1203.00,1202.50,1202.75,210,936,1146.00
12/21/2004,11:03,1203.00,1203.25,1202.75,1203.25,873,134,1007.00
12/21/2004,11:04,1203.25,1203.25,1203.00,1203.25,94,75,169.00
12/21/2004,11:05,1203.25,1203.50,1203.00,1203.00,793,627,1420.00
12/21/2004,11:06,1203.00,1203.25,1202.75,1203.00,62,617,679.00
12/21/2004,11:07,1203.00,1203.00,1202.25,1202.25,312,1160,1472.00
12/21/2004,11:08,1202.50,1202.75,1202.25,1202.50,374,324,698.00
12/21/2004,11:09,1202.50,1202.75,1202.25,1202.50,730,520,1250.00
12/21/2004,11:10,1202.50,1202.50,1202.00,1202.50,1102,1142,2244.00
12/21/2004,11:11,1202.50,1202.75,1202.25,1202.50,236,632,868.00
12/21/2004,11:12,1202.50,1202.50,1202.25,1202.50,244,95,339.00
12/21/2004,11:13,1202.50,1203.00,1202.50,1202.75,475,257,732.00
12/21/2004,11:14,1202.75,1202.75,1202.50,1202.75,263,61,324.00
12/21/2004,11:15,1202.75,1202.75,1202.50,1202.75,220,60,280.00
12/21/2004,11:16,1202.75,1202.75,1202.25,1202.25,277,395,672.00
12/21/2004,11:17,1202.25,1202.50,1202.25,1202.50,148,8,156.00
12/21/2004,11:18,1202.50,1202.50,1202.25,1202.50,456,1,457.00
12/21/2004,11:19,1202.25,1202.50,1202.25,1202.50,148,19,167.00
12/21/2004,11:20,1202.50,1202.50,1202.25,1202.25,444,930,1374.00
12/21/2004,11:21,1202.25,1202.50,1202.00,1202.50,592,120,712.00
12/21/2004,11:22,1202.50,1202.50,1202.25,1202.25,13,169,182.00
12/21/2004,11:23,1202.25,1202.50,1202.00,1202.25,21,375,396.00
12/21/2004,11:24,1202.25,1202.50,1202.00,1202.25,482,19,501.00
12/21/2004,11:25,1202.25,1202.50,1202.00,1202.25,102,31,133.00
12/21/2004,11:26,1202.50,1202.50,1202.25,1202.50,108,19,127.00
12/21/2004,11:27,1202.25,1202.50,1202.25,1202.25,321,10,331.00
12/21/2004,11:28,1202.50,1202.50,1202.25,1202.50,213,424,637.00
12/21/2004,11:29,1202.50,1203.00,1202.50,1202.75,812,73,885.00
12/21/2004,11:30,1203.00,1203.00,1202.50,1202.75,304,362,666.00
12/21/2004,11:31,1203.00,1203.00,1202.50,1202.75,100,124,224.00
12/21/2004,11:32,1202.75,1203.00,1202.50,1203.00,261,57,318.00
12/21/2004,11:33,1202.75,1203.00,1202.75,1202.75,14,40,54.00
12/21/2004,11:34,1202.75,1203.25,1202.75,1202.75,406,364,770.00
12/21/2004,11:35,1202.75,1203.00,1202.50,1202.50,102,566,668.00
12/21/2004,11:36,1202.50,1202.75,1202.50,1202.75,38,25,63.00
12/21/2004,11:37,1202.50,1202.75,1202.50,1202.50,11,744,755.00
12/21/2004,11:38,1202.50,1202.50,1202.25,1202.50,308,153,461.00
12/21/2004,11:39,1202.50,1202.75,1202.25,1202.50,104,232,336.00
12/21/2004,11:40,1202.50,1202.50,1202.25,1202.25,27,464,491.00
12/21/2004,11:41,1202.25,1202.50,1202.00,1202.25,176,600,776.00
12/21/2004,11:42,1202.25,1202.50,1202.25,1202.25,23,104,127.00
12/21/2004,11:43,1202.25,1202.50,1202.25,1202.25,15,238,253.00
12/21/2004,11:44,1202.50,1202.50,1202.25,1202.25,117,369,486.00
12/21/2004,11:45,1202.50,1202.50,1202.25,1202.25,164,30,194.00
12/21/2004,11:46,1202.50,1202.50,1202.25,1202.50,52,36,88.00
12/21/2004,11:47,1202.25,1202.75,1202.25,1202.50,307,136,443.00
12/21/2004,11:48,1202.50,1202.50,1202.25,1202.50,156,7,163.00
12/21/2004,11:49,1202.50,1202.75,1202.50,1202.50,137,110,247.00
12/21/2004,11:50,1202.50,1202.75,1202.50,1202.50,5,7,12.00
12/21/2004,11:51,1202.50,1203.00,1202.50,1202.75,461,66,527.00
12/21/2004,11:52,1203.00,1203.25,1202.75,1203.25,1368,80,1448.00
12/21/2004,11:53,1203.00,1203.50,1203.00,1203.25,337,439,776.00
12/21/2004,11:54,1203.25,1203.50,1203.00,1203.25,72,292,364.00
12/21/2004,11:55,1203.25,1203.50,1203.00,1203.25,129,188,317.00
12/21/2004,11:56,1203.50,1203.75,1203.25,1203.50,604,94,698.00
12/21/2004,11:57,1203.75,1204.25,1203.50,1204.00,2134,525,2659.00
12/21/2004,11:58,1204.25,1204.25,1203.75,1204.00,263,520,783.00
12/21/2004,11:59,1204.00,1204.75,1204.00,1204.75,2074,439,2513.00
12/21/2004,12:00,1204.50,1204.75,1204.25,1204.25,415,716,1131.00
12/21/2004,12:01,1204.50,1204.50,1204.00,1204.00,54,595,649.00
12/21/2004,12:02,1204.25,1204.25,1203.75,1204.00,927,661,1588.00
12/21/2004,12:03,1204.00,1204.25,1203.75,1204.00,129,419,548.00
12/21/2004,12:04,1204.00,1204.25,1203.75,1203.75,121,130,251.00
12/21/2004,12:05,1203.75,1204.00,1203.50,1203.75,76,1071,1147.00
12/21/2004,12:06,1203.75,1204.00,1203.50,1203.50,28,505,533.00
12/21/2004,12:07,1203.50,1203.75,1203.50,1203.75,13,195,208.00
12/21/2004,12:08,1203.50,1203.75,1203.50,1203.75,25,42,67.00
12/21/2004,12:09,1203.75,1204.00,1203.50,1203.50,341,87,428.00
12/21/2004,12:10,1203.75,1204.00,1203.50,1203.50,135,256,391.00
12/21/2004,12:11,1203.75,1204.00,1203.50,1203.75,166,207,373.00
12/21/2004,12:12,1204.00,1204.00,1203.75,1203.75,33,59,92.00
12/21/2004,12:13,1204.00,1204.00,1203.75,1203.75,7,89,96.00
12/21/2004,12:14,1203.75,1204.00,1203.75,1204.00,704,42,746.00
12/21/2004,12:15,1204.00,1204.50,1204.00,1204.50,756,128,884.00
12/21/2004,12:16,1204.50,1204.50,1204.25,1204.25,721,221,942.00
12/21/2004,12:17,1204.25,1205.00,1204.25,1205.00,1800,246,2046.00
12/21/2004,12:18,1204.75,1205.50,1204.75,1205.00,2326,565,2891.00
12/21/2004,12:19,1205.00,1205.00,1204.25,1204.50,115,1140,1255.00
12/21/2004,12:20,1204.25,1204.50,1204.00,1204.00,426,1476,1902.00
12/21/2004,12:21,1204.00,1204.25,1203.75,1204.00,100,511,611.00
12/21/2004,12:22,1204.00,1204.25,1204.00,1204.00,28,107,135.00
12/21/2004,12:23,1204.00,1204.25,1203.75,1204.00,373,255,628.00
12/21/2004,12:24,1204.00,1204.25,1203.75,1203.75,15,400,415.00
12/21/2004,12:25,1203.75,1204.00,1203.75,1203.75,51,30,81.00
12/21/2004,12:26,1204.00,1204.50,1204.00,1204.50,627,39,666.00
12/21/2004,12:27,1204.25,1204.25,1203.75,1203.75,41,418,459.00
12/21/2004,12:28,1204.00,1204.00,1203.75,1204.00,85,127,212.00
12/21/2004,12:29,1204.00,1204.00,1203.75,1203.75,22,14,36.00
12/21/2004,12:30,1204.00,1204.00,1203.75,1203.75,19,23,42.00
12/21/2004,12:31,1204.00,1204.00,1203.75,1203.75,116,157,273.00
12/21/2004,12:32,1204.00,1204.00,1203.75,1204.00,5,38,43.00
12/21/2004,12:33,1204.00,1204.00,1203.75,1203.75,103,78,181.00
12/21/2004,12:34,1204.00,1204.00,1203.50,1203.75,131,917,1048.00
12/21/2004,12:35,1203.75,1204.25,1203.75,1204.00,240,58,298.00
12/21/2004,12:36,1204.00,1204.75,1204.00,1204.50,1525,143,1668.00
12/21/2004,12:37,1204.75,1204.75,1204.50,1204.75,1133,49,1182.00
12/21/2004,12:38,1204.50,1204.75,1204.25,1204.25,10,294,304.00
12/21/2004,12:39,1204.50,1204.50,1204.25,1204.25,22,125,147.00
12/21/2004,12:40,1204.25,1204.25,1204.00,1204.25,7,235,242.00
12/21/2004,12:41,1204.25,1204.50,1204.25,1204.25,146,90,236.00
12/21/2004,12:42,1204.25,1204.50,1204.25,1204.50,15,89,104.00
12/21/2004,12:43,1204.25,1204.50,1204.25,1204.25,19,29,48.00
12/21/2004,12:44,1204.25,1204.50,1204.00,1204.00,83,319,402.00
12/21/2004,12:45,1204.25,1204.25,1204.00,1204.00,23,190,213.00
12/21/2004,12:46,1204.00,1204.25,1204.00,1204.25,194,79,273.00
12/21/2004,12:47,1204.25,1204.25,1203.50,1203.75,170,974,1144.00
12/21/2004,12:48,1203.50,1204.00,1203.25,1203.25,324,1167,1491.00
12/21/2004,12:49,1203.50,1203.75,1203.25,1203.50,288,412,700.00
12/21/2004,12:50,1203.75,1204.00,1203.50,1204.00,423,52,475.00
12/21/2004,12:51,1204.00,1204.00,1203.75,1203.75,136,27,163.00
12/21/2004,12:52,1203.75,1204.00,1203.75,1203.75,20,13,33.00
12/21/2004,12:53,1204.00,1204.25,1204.00,1204.00,479,12,491.00
12/21/2004,12:54,1204.25,1204.25,1204.00,1204.25,24,47,71.00
12/21/2004,12:55,1204.25,1204.25,1203.75,1204.00,62,302,364.00
12/21/2004,12:56,1204.00,1204.25,1203.75,1204.00,158,53,211.00
12/21/2004,12:57,1203.75,1204.25,1203.75,1204.00,320,18,338.00
12/21/2004,12:58,1204.00,1204.50,1204.00,1204.50,490,44,534.00
12/21/2004,12:59,1204.50,1204.75,1204.25,1204.50,890,335,1225.00
12/21/2004,13:00,1204.50,1204.75,1204.25,1204.50,494,132,626.00
12/21/2004,13:01,1204.50,1204.75,1204.25,1204.50,347,196,543.00
12/21/2004,13:02,1204.50,1204.75,1204.50,1204.50,11,616,627.00
12/21/2004,13:03,1204.50,1204.75,1204.25,1204.25,14,111,125.00
12/21/2004,13:04,1204.50,1204.50,1204.25,1204.25,12,14,26.00
12/21/2004,13:05,1204.25,1204.75,1204.25,1204.75,570,18,588.00
12/21/2004,13:06,1204.75,1205.00,1204.50,1204.75,1294,732,2026.00
12/21/2004,13:07,1204.75,1205.50,1204.50,1205.25,2720,388,3108.00
12/21/2004,13:08,1205.25,1205.50,1205.00,1205.25,403,310,713.00
12/21/2004,13:09,1205.00,1205.50,1205.00,1205.25,356,236,592.00
12/21/2004,13:10,1205.25,1205.25,1204.75,1205.00,58,833,891.00
12/21/2004,13:11,1204.75,1205.00,1204.50,1204.75,539,347,886.00
12/21/2004,13:12,1204.75,1205.00,1204.50,1204.75,408,304,712.00
12/21/2004,13:13,1205.00,1205.25,1204.75,1205.00,497,55,552.00
12/21/2004,13:14,1205.25,1205.25,1205.00,1205.25,1061,91,1152.00
12/21/2004,13:15,1205.25,1205.25,1204.75,1205.00,455,327,782.00
12/21/2004,13:16,1205.25,1205.75,1205.00,1205.50,1250,634,1884.00
12/21/2004,13:17,1205.50,1205.75,1205.25,1205.50,428,439,867.00
12/21/2004,13:18,1205.25,1205.50,1205.25,1205.25,60,109,169.00
12/21/2004,13:19,1205.50,1206.25,1205.25,1206.00,2630,644,3274.00
12/21/2004,13:20,1205.75,1206.25,1205.75,1206.00,1362,620,1982.00
12/21/2004,13:21,1206.00,1206.00,1205.75,1206.00,374,47,421.00
12/21/2004,13:22,1205.75,1206.00,1205.50,1205.50,215,643,858.00
12/21/2004,13:23,1205.75,1206.00,1205.75,1205.75,467,301,768.00
12/21/2004,13:24,1206.00,1206.25,1205.75,1205.75,465,274,739.00
12/21/2004,13:25,1206.00,1206.00,1205.50,1205.75,162,536,698.00
12/21/2004,13:26,1205.75,1206.25,1205.75,1206.00,621,220,841.00
12/21/2004,13:27,1206.00,1206.00,1205.75,1205.75,17,148,165.00
12/21/2004,13:28,1206.00,1206.00,1205.75,1205.75,38,32,70.00
12/21/2004,13:29,1205.75,1206.00,1205.75,1206.00,5,21,26.00
12/21/2004,13:30,1206.00,1207.00,1205.75,1207.00,5048,568,5616.00
12/21/2004,13:31,1207.00,1207.25,1206.75,1207.00,1507,1432,2939.00
12/21/2004,13:32,1207.00,1208.25,1207.00,1208.00,4982,1928,6910.00
12/21/2004,13:33,1207.75,1208.50,1207.75,1208.25,2561,592,3153.00
12/21/2004,13:34,1208.25,1208.50,1207.75,1208.00,1543,2348,3891.00
12/21/2004,13:35,1208.00,1208.25,1207.50,1207.50,176,1668,1844.00
12/21/2004,13:36,1207.50,1207.75,1207.25,1207.50,805,1419,2224.00
12/21/2004,13:37,1207.75,1207.75,1207.25,1207.50,44,798,842.00
12/21/2004,13:38,1207.25,1207.50,1207.25,1207.50,436,24,460.00
12/21/2004,13:39,1207.75,1207.75,1207.25,1207.50,462,477,939.00
12/21/2004,13:40,1207.75,1207.75,1207.50,1207.75,107,80,187.00
12/21/2004,13:41,1207.75,1208.00,1207.50,1208.00,710,409,1119.00
12/21/2004,13:42,1207.75,1208.00,1207.50,1207.50,11,427,438.00
12/21/2004,13:43,1207.75,1207.75,1207.25,1207.50,272,828,1100.00
12/21/2004,13:44,1207.50,1207.50,1207.25,1207.25,31,50,81.00
12/21/2004,13:45,1207.25,1207.50,1207.25,1207.25,576,143,719.00
12/21/2004,13:46,1207.50,1207.75,1207.25,1207.50,778,97,875.00
12/21/2004,13:47,1207.50,1207.75,1207.50,1207.75,20,89,109.00
12/21/2004,13:48,1207.75,1207.75,1207.25,1207.75,244,413,657.00
12/21/2004,13:49,1207.75,1207.75,1207.25,1207.50,76,268,344.00
12/21/2004,13:50,1207.25,1207.50,1207.25,1207.50,129,609,738.00
12/21/2004,13:51,1207.50,1207.50,1207.25,1207.50,700,5,705.00
12/21/2004,13:52,1207.50,1207.75,1207.50,1207.75,453,61,514.00
12/21/2004,13:53,1207.50,1207.75,1207.25,1207.50,162,560,722.00
12/21/2004,13:54,1207.50,1207.50,1207.25,1207.50,65,64,129.00
12/21/2004,13:55,1207.50,1207.50,1207.25,1207.50,615,3,618.00
12/21/2004,13:56,1207.75,1207.75,1207.25,1207.25,128,179,307.00
12/21/2004,13:57,1207.25,1207.75,1207.25,1207.50,870,40,910.00
12/21/2004,13:58,1207.75,1208.00,1207.50,1208.00,507,22,529.00
12/21/2004,13:59,1207.75,1208.00,1207.75,1207.75,145,56,201.00
12/21/2004,14:00,1208.00,1208.00,1207.75,1208.00,56,45,101.00
12/21/2004,14:01,1207.75,1208.25,1207.75,1208.25,1283,86,1369.00
12/21/2004,14:02,1208.25,1208.25,1207.75,1208.00,333,449,782.00
12/21/2004,14:03,1207.75,1208.25,1207.75,1208.00,535,185,720.00
12/21/2004,14:04,1208.00,1208.25,1207.75,1207.75,82,375,457.00
12/21/2004,14:05,1207.75,1208.00,1207.25,1207.25,831,2168,2999.00
12/21/2004,14:06,1207.50,1207.50,1206.50,1206.75,547,3348,3895.00
12/21/2004,14:07,1206.75,1207.00,1206.50,1206.75,880,1284,2164.00
12/21/2004,14:08,1207.00,1207.00,1206.50,1206.75,245,513,758.00
12/21/2004,14:09,1206.75,1206.75,1206.25,1206.50,957,750,1707.00
12/21/2004,14:10,1206.50,1206.75,1206.00,1206.00,84,1092,1176.00
12/21/2004,14:11,1206.25,1206.50,1206.00,1206.25,676,171,847.00
12/21/2004,14:12,1206.50,1207.00,1206.25,1207.00,1726,154,1880.00
12/21/2004,14:13,1207.00,1207.00,1206.75,1206.75,476,59,535.00
12/21/2004,14:14,1206.75,1207.25,1206.75,1206.75,529,383,912.00
12/21/2004,14:15,1207.00,1207.00,1206.75,1206.75,99,31,130.00
12/21/2004,14:16,1206.75,1207.00,1206.75,1206.75,65,519,584.00
12/21/2004,14:17,1206.75,1207.00,1206.50,1206.75,323,191,514.00
12/21/2004,14:18,1206.75,1207.00,1206.50,1206.75,65,215,280.00
12/21/2004,14:19,1206.75,1207.00,1206.50,1206.50,254,243,497.00
12/21/2004,14:20,1206.75,1206.75,1206.50,1206.50,184,83,267.00
12/21/2004,14:21,1206.75,1207.00,1206.50,1207.00,468,225,693.00
12/21/2004,14:22,1207.00,1207.00,1206.75,1206.75,73,75,148.00
12/21/2004,14:23,1207.00,1207.25,1206.75,1207.00,589,594,1183.00
12/21/2004,14:24,1207.00,1207.00,1206.75,1207.00,60,36,96.00
12/21/2004,14:25,1207.00,1207.00,1206.50,1206.50,8,436,444.00
12/21/2004,14:26,1206.50,1206.75,1206.25,1206.25,40,371,411.00
12/21/2004,14:27,1206.50,1206.75,1206.25,1206.25,614,489,1103.00
12/21/2004,14:28,1206.50,1206.50,1206.25,1206.25,40,30,70.00
12/21/2004,14:29,1206.25,1206.50,1206.25,1206.50,105,75,180.00
12/21/2004,14:30,1206.25,1206.50,1206.00,1206.00,104,502,606.00
12/21/2004,14:31,1206.25,1206.25,1206.00,1206.25,133,767,900.00
12/21/2004,14:32,1206.25,1206.25,1205.75,1206.00,176,718,894.00
12/21/2004,14:33,1206.00,1206.00,1205.75,1205.75,232,315,547.00
12/21/2004,14:34,1205.75,1206.00,1205.75,1206.00,40,449,489.00
12/21/2004,14:35,1205.75,1206.00,1205.75,1206.00,1515,328,1843.00
12/21/2004,14:36,1206.00,1206.00,1205.25,1205.50,273,1964,2237.00
12/21/2004,14:37,1205.50,1205.50,1205.00,1205.25,321,1332,1653.00
12/21/2004,14:38,1205.25,1205.50,1205.00,1205.25,359,672,1031.00
12/21/2004,14:39,1205.25,1205.75,1205.25,1205.75,1056,107,1163.00
12/21/2004,14:40,1205.75,1206.00,1205.50,1206.00,1068,234,1302.00
12/21/2004,14:41,1205.75,1206.25,1205.75,1205.75,431,1959,2390.00
12/21/2004,14:42,1206.00,1206.25,1205.75,1206.25,643,112,755.00
12/21/2004,14:43,1206.00,1206.50,1206.00,1206.25,1671,140,1811.00
12/21/2004,14:44,1206.50,1206.75,1206.25,1206.75,654,211,865.00
12/21/2004,14:45,1206.50,1207.50,1206.50,1207.25,3430,209,3639.00
12/21/2004,14:46,1207.50,1207.50,1207.25,1207.25,1218,76,1294.00
12/21/2004,14:47,1207.25,1207.75,1207.25,1207.50,1210,1132,2342.00
12/21/2004,14:48,1207.50,1207.50,1207.25,1207.50,140,236,376.00
12/21/2004,14:49,1207.50,1207.50,1207.25,1207.25,38,223,261.00
12/21/2004,14:50,1207.25,1207.50,1207.25,1207.25,5,281,286.00
12/21/2004,14:51,1207.50,1207.75,1207.25,1207.50,1225,15,1240.00
12/21/2004,14:52,1207.75,1208.00,1207.50,1207.75,1372,125,1497.00
12/21/2004,14:53,1208.00,1208.25,1207.75,1208.00,2728,1586,4314.00
12/21/2004,14:54,1208.00,1208.25,1207.50,1207.75,272,1823,2095.00
12/21/2004,14:55,1207.75,1208.00,1207.50,1207.75,409,434,843.00
12/21/2004,14:56,1207.50,1208.00,1207.50,1207.75,905,469,1374.00
12/21/2004,14:57,1207.75,1208.00,1207.75,1207.75,640,89,729.00
12/21/2004,14:58,1207.75,1208.00,1207.75,1207.75,405,458,863.00
12/21/2004,14:59,1207.75,1208.00,1207.50,1207.50,998,1520,2518.00
12/21/2004,15:00,1207.75,1207.75,1207.50,1207.75,940,1739,2679.00
12/21/2004,15:01,1207.50,1207.75,1207.00,1207.25,1719,3823,5542.00
12/21/2004,15:02,1207.25,1207.50,1207.25,1207.50,407,665,1072.00
12/21/2004,15:03,1207.50,1207.50,1207.00,1207.25,914,1011,1925.00
12/21/2004,15:04,1207.25,1207.50,1207.00,1207.25,746,656,1402.00
12/21/2004,15:05,1207.50,1207.50,1207.25,1207.50,26,133,159.00
12/21/2004,15:06,1207.25,1207.75,1207.25,1207.75,690,277,967.00
12/21/2004,15:07,1207.75,1207.75,1207.00,1207.00,595,1500,2095.00
12/21/2004,15:08,1207.00,1207.75,1207.00,1207.75,1030,334,1364.00
12/21/2004,15:09,1207.75,1207.75,1207.25,1207.50,329,717,1046.00
12/21/2004,15:10,1207.25,1207.50,1207.00,1207.25,650,1156,1806.00
12/21/2004,15:11,1207.25,1207.50,1207.00,1207.25,522,450,972.00
12/21/2004,15:12,1207.25,1207.50,1207.00,1207.25,454,118,572.00
12/21/2004,15:13,1207.25,1207.50,1207.25,1207.25,186,559,745.00
12/21/2004,15:14,1207.50,1208.00,1207.25,1207.75,2267,1366,3633.00
12/21/2004,15:15,1208.00,1208.25,1207.50,1207.75,4777,3236,8013.00
12/21/2004,15:16,1207.50,1207.50,1207.50,1207.50,0,21,21.00
12/21/2004,15:31,1207.25,1207.50,1207.00,1207.25,17,173,190.00
12/21/2004,15:32,1207.25,1207.25,1207.00,1207.00,85,9,94.00
12/21/2004,15:33,1207.25,1207.25,1207.00,1207.00,5,13,18.00
12/21/2004,15:34,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/21/2004,15:35,1207.00,1207.50,1207.00,1207.50,125,13,138.00
12/21/2004,15:37,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/21/2004,15:38,1207.25,1207.25,1207.25,1207.25,0,52,52.00
12/21/2004,15:39,1207.25,1207.25,1207.25,1207.25,0,59,59.00
12/21/2004,15:40,1207.25,1207.50,1207.25,1207.50,7,1,8.00
12/21/2004,15:41,1207.50,1207.50,1207.25,1207.50,3,1,4.00
12/21/2004,15:42,1207.50,1207.50,1207.50,1207.50,3,0,3.00
12/21/2004,15:45,1207.25,1207.25,1207.25,1207.25,0,38,38.00
12/21/2004,15:46,1207.25,1207.50,1207.25,1207.25,5,17,22.00
12/21/2004,15:47,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,15:48,1207.50,1207.50,1207.25,1207.25,1,18,19.00
12/21/2004,15:49,1207.50,1207.50,1207.50,1207.50,13,0,13.00
12/21/2004,15:51,1207.25,1207.25,1207.25,1207.25,0,20,20.00
12/21/2004,15:52,1207.25,1207.25,1207.25,1207.25,0,23,23.00
12/21/2004,15:53,1207.25,1207.25,1207.25,1207.25,0,10,10.00
12/21/2004,15:54,1207.25,1207.25,1207.25,1207.25,0,31,31.00
12/21/2004,15:55,1207.25,1207.25,1207.00,1207.00,0,13,13.00
12/21/2004,15:56,1207.50,1207.50,1207.50,1207.50,1,0,1.00
12/21/2004,15:59,1207.25,1207.25,1207.25,1207.25,0,212,212.00
12/21/2004,16:00,1207.25,1207.25,1207.25,1207.25,0,8,8.00
12/21/2004,17:01,1207.50,1207.75,1207.50,1207.75,22,0,22.00
12/21/2004,17:02,1207.75,1207.75,1207.75,1207.75,86,0,86.00
12/21/2004,17:04,1207.75,1207.75,1207.75,1207.75,14,0,14.00
12/21/2004,17:06,1207.75,1207.75,1207.75,1207.75,2,0,2.00
12/21/2004,17:07,1207.75,1207.75,1207.75,1207.75,1,0,1.00
12/21/2004,17:08,1207.50,1207.50,1207.50,1207.50,0,1,1.00
12/21/2004,17:09,1207.75,1207.75,1207.75,1207.75,6,0,6.00
12/21/2004,17:10,1208.00,1208.00,1208.00,1208.00,1,0,1.00
12/21/2004,17:11,1207.75,1207.75,1207.50,1207.50,0,2,2.00
12/21/2004,17:12,1207.50,1207.50,1207.50,1207.50,0,1,1.00
12/21/2004,17:20,1207.75,1207.75,1207.75,1207.75,3,0,3.00
12/21/2004,17:21,1207.75,1207.75,1207.75,1207.75,1,0,1.00
12/21/2004,17:22,1207.75,1207.75,1207.75,1207.75,10,0,10.00
12/21/2004,17:23,1207.75,1207.75,1207.75,1207.75,16,0,16.00
12/21/2004,17:25,1207.75,1207.75,1207.75,1207.75,22,0,22.00
12/21/2004,17:28,1207.75,1207.75,1207.75,1207.75,36,0,36.00
12/21/2004,17:29,1207.50,1207.50,1207.50,1207.50,0,1,1.00
12/21/2004,17:30,1207.75,1207.75,1207.75,1207.75,12,0,12.00
12/21/2004,17:31,1207.50,1207.50,1207.50,1207.50,0,2,2.00
12/21/2004,17:33,1207.75,1208.00,1207.75,1208.00,13,0,13.00
12/21/2004,17:34,1208.00,1208.00,1208.00,1208.00,1,0,1.00
12/21/2004,17:35,1207.75,1207.75,1207.75,1207.75,0,8,8.00
12/21/2004,17:36,1207.75,1207.75,1207.75,1207.75,0,4,4.00
12/21/2004,17:38,1207.75,1207.75,1207.75,1207.75,0,1,1.00
12/21/2004,17:39,1207.50,1207.50,1207.50,1207.50,0,4,4.00
12/21/2004,17:41,1207.50,1207.50,1207.50,1207.50,0,1,1.00
12/21/2004,17:44,1207.50,1207.50,1207.50,1207.50,0,20,20.00
12/21/2004,17:46,1207.75,1207.75,1207.75,1207.75,1,0,1.00
12/21/2004,17:47,1207.50,1207.50,1207.50,1207.50,0,10,10.00
12/21/2004,17:50,1207.50,1207.50,1207.50,1207.50,0,6,6.00
12/21/2004,17:56,1207.50,1207.50,1207.50,1207.50,0,77,77.00
12/21/2004,17:57,1207.50,1207.75,1207.50,1207.50,10,2,12.00
12/21/2004,17:58,1207.50,1207.50,1207.50,1207.50,0,10,10.00
12/21/2004,17:59,1207.50,1207.50,1207.50,1207.50,0,6,6.00
12/21/2004,18:01,1207.50,1207.50,1207.50,1207.50,0,5,5.00
12/21/2004,18:02,1207.50,1207.50,1207.50,1207.50,0,2,2.00
12/21/2004,18:03,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,18:07,1207.25,1207.50,1207.25,1207.50,3,10,13.00
12/21/2004,18:09,1207.50,1207.75,1207.50,1207.50,2,1,3.00
12/21/2004,18:10,1207.50,1207.50,1207.50,1207.50,0,6,6.00
12/21/2004,18:11,1207.50,1207.50,1207.25,1207.25,0,16,16.00
12/21/2004,18:12,1207.25,1207.25,1207.25,1207.25,0,13,13.00
12/21/2004,18:14,1207.50,1207.50,1207.50,1207.50,22,0,22.00
12/21/2004,18:20,1207.50,1207.50,1207.50,1207.50,10,0,10.00
12/21/2004,18:22,1207.50,1207.50,1207.50,1207.50,4,0,4.00
12/21/2004,18:23,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/21/2004,18:24,1207.50,1207.50,1207.50,1207.50,3,0,3.00
12/21/2004,18:29,1207.75,1207.75,1207.50,1207.50,1,4,5.00
12/21/2004,18:33,1207.75,1207.75,1207.75,1207.75,11,0,11.00
12/21/2004,18:36,1207.75,1207.75,1207.75,1207.75,2,0,2.00
12/21/2004,18:37,1207.50,1207.50,1207.50,1207.50,0,22,22.00
12/21/2004,18:41,1207.75,1207.75,1207.50,1207.50,1,1,2.00
12/21/2004,18:48,1207.50,1207.50,1207.50,1207.50,0,32,32.00
12/21/2004,18:49,1207.50,1207.50,1207.50,1207.50,0,10,10.00
12/21/2004,18:50,1207.50,1207.50,1207.50,1207.50,0,4,4.00
12/21/2004,18:53,1207.50,1207.50,1207.50,1207.50,0,7,7.00
12/21/2004,18:56,1207.25,1207.25,1207.25,1207.25,0,94,94.00
12/21/2004,18:57,1207.25,1207.25,1207.25,1207.25,0,3,3.00
12/21/2004,18:58,1207.25,1207.25,1207.25,1207.25,0,4,4.00
12/21/2004,19:00,1207.25,1207.25,1207.25,1207.25,0,13,13.00
12/21/2004,19:01,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/21/2004,19:03,1207.25,1207.25,1207.25,1207.25,0,3,3.00
12/21/2004,19:04,1207.25,1207.25,1207.25,1207.25,0,3,3.00
12/21/2004,19:07,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/21/2004,19:10,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/21/2004,19:15,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,19:16,1207.25,1207.25,1207.25,1207.25,0,3,3.00
12/21/2004,19:18,1207.00,1207.00,1207.00,1207.00,0,9,9.00
12/21/2004,19:19,1207.00,1207.00,1207.00,1207.00,0,5,5.00
12/21/2004,19:20,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,19:21,1207.00,1207.25,1207.00,1207.25,50,10,60.00
12/21/2004,19:22,1207.25,1207.25,1207.00,1207.25,66,3,69.00
12/21/2004,19:23,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,19:24,1207.25,1207.25,1207.25,1207.25,59,0,59.00
12/21/2004,19:25,1207.25,1207.25,1207.25,1207.25,4,0,4.00
12/21/2004,19:26,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/21/2004,19:30,1207.00,1207.25,1207.00,1207.25,55,1,56.00
12/21/2004,19:31,1207.25,1207.25,1207.25,1207.25,17,0,17.00
12/21/2004,19:32,1207.25,1207.25,1207.25,1207.25,2,0,2.00
12/21/2004,19:36,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,19:37,1207.25,1207.25,1207.00,1207.00,24,5,29.00
12/21/2004,19:38,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/21/2004,19:40,1207.25,1207.25,1207.25,1207.25,3,0,3.00
12/21/2004,19:41,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,19:42,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,19:43,1207.25,1207.25,1207.25,1207.25,4,0,4.00
12/21/2004,19:44,1207.25,1207.50,1207.25,1207.50,44,0,44.00
12/21/2004,19:45,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,19:46,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,19:47,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,19:48,1207.25,1207.25,1207.25,1207.25,0,12,12.00
12/21/2004,19:51,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,19:53,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,19:55,1207.25,1207.25,1207.25,1207.25,40,0,40.00
12/21/2004,19:57,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/21/2004,20:02,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,20:10,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,20:15,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,20:16,1207.25,1207.25,1207.00,1207.00,2,275,277.00
12/21/2004,20:17,1207.00,1207.25,1206.75,1207.25,14,147,161.00
12/21/2004,20:18,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,20:19,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/21/2004,20:20,1207.00,1207.00,1207.00,1207.00,0,5,5.00
12/21/2004,20:21,1207.00,1207.00,1207.00,1207.00,0,8,8.00
12/21/2004,20:23,1207.25,1207.25,1207.25,1207.25,6,0,6.00
12/21/2004,20:24,1207.25,1207.25,1207.25,1207.25,22,0,22.00
12/21/2004,20:25,1207.00,1207.00,1207.00,1207.00,0,3,3.00
12/21/2004,20:31,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,20:32,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/21/2004,20:37,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,20:38,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,20:42,1207.00,1207.25,1207.00,1207.25,4,1,5.00
12/21/2004,20:49,1207.00,1207.00,1207.00,1207.00,0,8,8.00
12/21/2004,20:52,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,20:54,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,20:56,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,20:57,1207.25,1207.25,1207.25,1207.25,2,0,2.00
12/21/2004,20:59,1207.00,1207.00,1207.00,1207.00,0,62,62.00
12/21/2004,21:00,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,21:01,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,21:02,1207.25,1207.25,1207.25,1207.25,6,0,6.00
12/21/2004,21:04,1207.00,1207.00,1207.00,1207.00,0,5,5.00
12/21/2004,21:05,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,21:10,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/21/2004,21:11,1207.00,1207.00,1207.00,1207.00,0,20,20.00
12/21/2004,21:12,1207.00,1207.00,1207.00,1207.00,0,29,29.00
12/21/2004,21:13,1207.00,1207.00,1207.00,1207.00,0,41,41.00
12/21/2004,21:16,1207.00,1207.00,1207.00,1207.00,0,2,2.00
12/21/2004,21:23,1207.25,1207.25,1207.25,1207.25,50,0,50.00
12/21/2004,21:25,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/21/2004,21:26,1207.25,1207.50,1207.25,1207.50,5,0,5.00
12/21/2004,21:27,1207.25,1207.25,1207.25,1207.25,0,3,3.00
12/21/2004,21:28,1207.25,1207.25,1207.25,1207.25,0,7,7.00
12/21/2004,21:30,1207.25,1207.25,1207.25,1207.25,0,8,8.00
12/21/2004,21:36,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,21:42,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,21:46,1207.25,1207.25,1207.25,1207.25,0,10,10.00
12/21/2004,21:49,1207.25,1207.25,1207.25,1207.25,0,9,9.00
12/21/2004,21:51,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,21:53,1207.50,1207.50,1207.50,1207.50,40,0,40.00
12/21/2004,21:54,1207.25,1207.25,1207.25,1207.25,0,6,6.00
12/21/2004,21:56,1207.50,1207.50,1207.50,1207.50,1,0,1.00
12/21/2004,22:01,1207.25,1207.25,1207.25,1207.25,0,4,4.00
12/21/2004,22:02,1207.50,1207.50,1207.50,1207.50,30,0,30.00
12/21/2004,22:04,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,22:05,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,22:06,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,22:12,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,22:14,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,22:15,1207.50,1207.50,1207.25,1207.25,2,5,7.00
12/21/2004,22:16,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,22:23,1207.25,1207.25,1207.25,1207.25,0,9,9.00
12/21/2004,22:24,1207.25,1207.25,1207.25,1207.25,0,3,3.00
12/21/2004,22:29,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,22:30,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,22:34,1207.50,1207.50,1207.25,1207.25,1,5,6.00
12/21/2004,22:37,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,22:39,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/21/2004,22:46,1207.25,1207.25,1207.25,1207.25,0,6,6.00
12/21/2004,22:57,1207.25,1207.25,1207.25,1207.25,0,4,4.00
12/21/2004,23:01,1207.25,1207.25,1207.25,1207.25,0,5,5.00
12/21/2004,23:04,1207.00,1207.00,1207.00,1207.00,0,52,52.00
12/21/2004,23:14,1207.00,1207.00,1207.00,1207.00,0,3,3.00
12/21/2004,23:20,1207.00,1207.00,1207.00,1207.00,0,3,3.00
12/21/2004,23:21,1207.25,1207.25,1207.00,1207.00,1,2,3.00
12/21/2004,23:31,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,23:33,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,23:34,1207.25,1207.25,1207.25,1207.25,6,0,6.00
12/21/2004,23:37,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,23:38,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/21/2004,23:53,1207.25,1207.25,1207.25,1207.25,6,0,6.00
12/21/2004,23:55,1207.00,1207.00,1207.00,1207.00,0,1,1.00
12/22/2004,00:07,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/22/2004,00:11,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/22/2004,00:18,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/22/2004,00:19,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/22/2004,00:24,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/22/2004,00:27,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/22/2004,00:29,1207.25,1207.25,1207.25,1207.25,0,4,4.00
12/22/2004,00:32,1207.50,1207.50,1207.50,1207.50,3,0,3.00
12/22/2004,00:33,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/22/2004,00:34,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/22/2004,00:44,1207.50,1207.50,1207.50,1207.50,21,0,21.00
12/22/2004,00:46,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/22/2004,00:51,1207.50,1207.50,1207.50,1207.50,10,0,10.00
12/22/2004,00:52,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/22/2004,00:55,1207.25,1207.25,1207.25,1207.25,0,4,4.00
12/22/2004,01:00,1207.25,1207.25,1207.25,1207.25,0,3,3.00
12/22/2004,01:05,1207.25,1207.25,1207.25,1207.25,0,8,8.00
12/22/2004,01:06,1207.25,1207.50,1207.25,1207.50,22,1,23.00
12/22/2004,01:16,1207.50,1207.50,1207.50,1207.50,1,0,1.00
12/22/2004,01:19,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/22/2004,01:20,1207.50,1207.50,1207.50,1207.50,5,0,5.00
12/22/2004,01:21,1207.50,1207.50,1207.50,1207.50,3,0,3.00
12/22/2004,01:23,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/22/2004,01:25,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/22/2004,01:27,1207.50,1207.50,1207.50,1207.50,1,0,1.00
12/22/2004,01:28,1207.25,1207.25,1207.25,1207.25,0,12,12.00
12/22/2004,01:32,1207.25,1207.25,1207.25,1207.25,0,2,2.00
12/22/2004,01:33,1207.25,1207.25,1207.25,1207.25,0,16,16.00
12/22/2004,01:38,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/22/2004,01:39,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/22/2004,01:42,1207.25,1207.25,1207.00,1207.00,0,16,16.00
12/22/2004,01:46,1207.25,1207.25,1207.25,1207.25,15,0,15.00
12/22/2004,01:47,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/22/2004,01:48,1207.25,1207.25,1207.25,1207.25,10,0,10.00
12/22/2004,01:49,1207.25,1207.25,1207.25,1207.25,1,0,1.00
12/22/2004,01:50,1207.25,1207.25,1207.25,1207.25,3,0,3.00
12/22/2004,01:51,1207.25,1207.25,1207.25,1207.25,10,0,10.00
12/22/2004,01:52,1207.25,1207.25,1207.25,1207.25,50,0,50.00
12/22/2004,01:54,1207.25,1207.25,1207.25,1207.25,5,0,5.00
12/22/2004,01:59,1207.25,1207.25,1207.25,1207.25,30,0,30.00
12/22/2004,02:00,1207.50,1207.50,1207.25,1207.25,4,28,32.00
12/22/2004,02:01,1207.25,1207.25,1207.00,1207.25,30,42,72.00
12/22/2004,02:02,1207.25,1207.50,1207.00,1207.50,77,10,87.00
12/22/2004,02:03,1207.25,1207.25,1207.00,1207.25,21,29,50.00
12/22/2004,02:04,1207.25,1207.25,1207.25,1207.25,34,0,34.00
12/22/2004,02:05,1207.25,1207.25,1207.25,1207.25,51,0,51.00
12/22/2004,02:06,1207.25,1207.25,1207.25,1207.25,3,0,3.00
12/22/2004,02:07,1207.50,1207.75,1207.50,1207.50,108,22,130.00
12/22/2004,02:08,1207.50,1207.50,1207.50,1207.50,0,42,42.00
12/22/2004,02:09,1207.50,1207.50,1207.50,1207.50,0,15,15.00
12/22/2004,02:10,1207.50,1207.50,1207.50,1207.50,0,21,21.00
12/22/2004,02:11,1207.50,1207.75,1207.25,1207.75,11,8,19.00
12/22/2004,02:12,1207.50,1207.50,1207.50,1207.50,0,3,3.00
12/22/2004,02:13,1207.50,1207.50,1207.50,1207.50,0,2,2.00
12/22/2004,02:15,1207.50,1207.50,1207.50,1207.50,0,29,29.00
12/22/2004,02:18,1207.50,1207.50,1207.50,1207.50,0,26,26.00
12/22/2004,02:19,1207.50,1207.50,1207.50,1207.50,0,1,1.00
12/22/2004,02:21,1207.25,1207.25,1207.25,1207.25,0,1,1.00
12/22/2004,02:23,1207.50,1207.50,1207.50,1207.50,62,0,62.00
12/22/2004,02:24,1207.50,1207.50,1207.25,1207.25,5,1,6.00
12/22/2004,02:25,1207.50,1207.50,1207.50,1207.50,20,0,20.00
12/22/2004,02:27,1207.50,1207.50,1207.50,1207.50,25,0,25.00
12/22/2004,02:28,1207.50,1207.50,1207.50,1207.50,12,0,12.00
12/22/2004,02:29,1207.50,1207.50,1207.25,1207.25,8,1,9.00
12/22/2004,02:31,1207.25,1207.25,1207.25,1207.25,0,13,13.00
12/22/2004,02:32,1207.25,1207.25,1207.25,1207.25,0,17,17.00
12/22/2004,02:33,1207.50,1207.50,1207.50,1207.50,10,0,10.00
12/22/2004,02:36,1207.25,1207.50,1207.25,1207.50,65,1,66.00
12/22/2004,02:39,1207.50,1207.50,1207.50,1207.50,2,0,2.00
12/22/2004,02:40,1207.50,1207.50,1207.50,1207.50,1,0,1.00
12/22/2004,02:41,1207.75,1207.75,1207.75,1207.75,2,0,2.00
12/22/2004,02:42,1207.50,1207.50,1207.50,1207.50,0,5,5.00
12/22/2004,02:43,1207.50,1207.75,1207.50,1207.75,1,3,4.00
12/22/2004,02:45,1207.75,1207.75,1207.75,1207.75,3,0,3.00
12/22/2004,02:46,1207.75,1207.75,1207.75,1207.75,16,0,16.00
12/22/2004,02:47,1207.75,1207.75,1207.75,1207.75,5,0,5.00
12/22/2004,02:48,1207.75,1208.00,1207.75,1207.75,217,1,218.00
12/22/2004,02:49,1208.00,1208.25,1208.00,1208.25,354,0,354.00
12/22/2004,02:50,1208.00,1208.00,1208.00,1208.00,0,148,148.00
12/22/2004,02:51,1208.00,1208.25,1208.00,1208.00,2,102,104.00
12/22/2004,02:52,1208.25,1208.25,1208.00,1208.00,14,9,23.00
12/22/2004,02:53,1208.00,1208.25,1208.00,1208.25,5,5,10.00
12/22/2004,02:55,1208.00,1208.25,1208.00,1208.25,37,30,67.00
12/22/2004,02:56,1208.25,1208.25,1208.25,1208.25,3,0,3.00
12/22/2004,02:57,1208.25,1208.25,1208.25,1208.25,66,0,66.00
12/22/2004,02:58,1208.50,1208.50,1208.25,1208.25,106,189,295.00
12/22/2004,02:59,1208.25,1208.50,1208.25,1208.50,1,5,6.00
12/22/2004,03:00,1208.50,1208.75,1208.50,1208.75,197,1,198.00
12/22/2004,03:01,1208.75,1209.50,1208.75,1209.50,309,27,336.00
12/22/2004,03:02,1209.25,1209.25,1209.00,1209.25,4,80,84.00
12/22/2004,03:03,1209.00,1209.25,1209.00,1209.25,45,1,46.00
12/22/2004,03:04,1209.00,1209.25,1208.75,1209.25,129,93,222.00
12/22/2004,03:05,1209.25,1209.50,1209.00,1209.00,19,15,34.00
12/22/2004,03:06,1209.25,1209.50,1209.25,1209.25,52,66,118.00
12/22/2004,03:07,1209.25,1209.50,1209.25,1209.50,7,50,57.00
12/22/2004,03:08,1209.50,1209.75,1209.50,1209.50,61,1,62.00
12/22/2004,03:09,1209.25,1209.50,1209.25,1209.50,92,2,94.00
12/22/2004,03:10,1209.50,1209.50,1209.50,1209.50,49,0,49.00
12/22/2004,03:11,1209.50,1209.50,1209.25,1209.50,3,110,113.00
12/22/2004,03:12,1209.25,1209.25,1209.00,1209.00,0,126,126.00
12/22/2004,03:13,1209.25,1209.50,1209.25,1209.50,305,0,305.00
12/22/2004,03:14,1209.50,1209.50,1209.50,1209.50,3,0,3.00
12/22/2004,03:15,1209.50,1209.50,1209.50,1209.50,89,0,89.00
12/22/2004,03:16,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/22/2004,03:17,1209.50,1209.50,1209.25,1209.50,5,1,6.00
12/22/2004,03:18,1209.25,1209.25,1209.25,1209.25,0,3,3.00
12/22/2004,03:19,1209.25,1209.25,1209.25,1209.25,0,11,11.00
12/22/2004,03:21,1209.25,1209.50,1209.25,1209.50,1,27,28.00
12/22/2004,03:22,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/22/2004,03:24,1209.50,1209.50,1209.50,1209.50,100,0,100.00
12/22/2004,03:25,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/22/2004,03:27,1209.25,1209.25,1209.25,1209.25,0,10,10.00
12/22/2004,03:28,1209.25,1209.25,1209.25,1209.25,0,4,4.00
12/22/2004,03:29,1209.25,1209.25,1209.00,1209.25,50,129,179.00
12/22/2004,03:30,1209.00,1209.00,1209.00,1209.00,0,4,4.00
12/22/2004,03:31,1209.25,1209.25,1209.00,1209.00,15,2,17.00
12/22/2004,03:33,1209.00,1209.00,1208.75,1208.75,0,38,38.00
12/22/2004,03:34,1208.75,1208.75,1208.75,1208.75,0,23,23.00
12/22/2004,03:37,1209.00,1209.00,1209.00,1209.00,83,0,83.00
12/22/2004,03:38,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/22/2004,03:39,1209.00,1209.00,1209.00,1209.00,20,0,20.00
12/22/2004,03:40,1208.75,1209.00,1208.75,1209.00,1,1,2.00
12/22/2004,03:41,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/22/2004,03:42,1208.75,1208.75,1208.75,1208.75,0,5,5.00
12/22/2004,03:43,1209.00,1209.00,1209.00,1209.00,3,0,3.00
12/22/2004,03:45,1208.75,1209.00,1208.75,1209.00,13,6,19.00
12/22/2004,03:46,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/22/2004,03:48,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/22/2004,03:49,1209.00,1209.00,1209.00,1209.00,2,0,2.00
12/22/2004,03:50,1209.00,1209.00,1209.00,1209.00,49,0,49.00
12/22/2004,03:51,1209.00,1209.00,1209.00,1209.00,11,0,11.00
12/22/2004,03:52,1209.00,1209.00,1209.00,1209.00,18,0,18.00
12/22/2004,03:54,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/22/2004,03:55,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/22/2004,03:56,1209.00,1209.25,1209.00,1209.25,3,0,3.00
12/22/2004,03:57,1209.00,1209.00,1209.00,1209.00,0,12,12.00
12/22/2004,03:58,1209.00,1209.00,1209.00,1209.00,0,1,1.00
12/22/2004,03:59,1209.00,1209.00,1209.00,1209.00,0,1,1.00
12/22/2004,04:00,1209.25,1209.50,1209.25,1209.25,43,41,84.00
12/22/2004,04:01,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/22/2004,04:02,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/22/2004,04:04,1209.25,1209.25,1209.25,1209.25,0,14,14.00
12/22/2004,04:05,1209.25,1209.25,1209.25,1209.25,0,8,8.00
12/22/2004,04:06,1209.25,1209.25,1209.25,1209.25,0,4,4.00
12/22/2004,04:08,1209.50,1209.50,1209.50,1209.50,10,0,10.00
12/22/2004,04:10,1209.25,1209.25,1209.25,1209.25,0,4,4.00
12/22/2004,04:11,1209.25,1209.25,1209.25,1209.25,0,6,6.00
12/22/2004,04:13,1209.50,1209.50,1209.50,1209.50,115,0,115.00
12/22/2004,04:14,1209.75,1209.75,1209.75,1209.75,110,0,110.00
12/22/2004,04:15,1209.75,1210.00,1209.75,1209.75,34,36,70.00
12/22/2004,04:16,1210.00,1210.00,1209.75,1209.75,1,52,53.00
12/22/2004,04:17,1209.75,1210.00,1209.75,1209.75,1,6,7.00
12/22/2004,04:18,1209.75,1210.00,1209.75,1209.75,2,14,16.00
12/22/2004,04:19,1209.75,1209.75,1209.75,1209.75,0,16,16.00
12/22/2004,04:20,1210.00,1210.00,1209.75,1209.75,3,6,9.00
12/22/2004,04:21,1209.75,1210.00,1209.75,1209.75,211,3,214.00
12/22/2004,04:22,1210.00,1210.00,1209.75,1209.75,1,19,20.00
12/22/2004,04:23,1209.50,1210.00,1209.50,1209.75,72,58,130.00
12/22/2004,04:24,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/22/2004,04:25,1209.75,1210.00,1209.75,1209.75,13,5,18.00
12/22/2004,04:26,1209.75,1210.00,1209.75,1209.75,12,19,31.00
12/22/2004,04:27,1210.00,1210.00,1209.50,1209.50,1,1,2.00
12/22/2004,04:31,1209.50,1209.50,1209.50,1209.50,0,5,5.00
12/22/2004,04:32,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/22/2004,04:35,1209.50,1209.50,1209.50,1209.50,0,25,25.00
12/22/2004,04:38,1209.50,1209.50,1209.25,1209.50,9,75,84.00
12/22/2004,04:40,1209.25,1209.25,1209.25,1209.25,0,64,64.00
12/22/2004,04:41,1209.25,1209.25,1209.25,1209.25,0,19,19.00
12/22/2004,04:42,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/22/2004,04:43,1209.50,1209.50,1209.25,1209.25,2,29,31.00
12/22/2004,04:44,1209.25,1209.50,1209.25,1209.25,2,14,16.00
12/22/2004,04:45,1209.25,1209.25,1209.25,1209.25,0,14,14.00
12/22/2004,04:46,1209.25,1209.25,1209.25,1209.25,0,18,18.00
12/22/2004,04:47,1209.25,1209.25,1209.00,1209.00,0,2,2.00
12/22/2004,04:48,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/22/2004,04:49,1209.25,1209.25,1209.25,1209.25,12,0,12.00
12/22/2004,04:50,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/22/2004,04:51,1209.25,1209.25,1209.25,1209.25,3,0,3.00
12/22/2004,04:52,1209.25,1209.25,1209.25,1209.25,4,0,4.00
12/22/2004,04:54,1209.50,1209.50,1209.50,1209.50,7,0,7.00
12/22/2004,04:57,1209.25,1209.25,1209.25,1209.25,0,3,3.00
12/22/2004,04:58,1209.25,1209.50,1209.25,1209.50,40,1,41.00
12/22/2004,05:03,1209.50,1209.50,1209.25,1209.25,1,1,2.00
12/22/2004,05:04,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/22/2004,05:08,1209.50,1209.50,1209.50,1209.50,5,0,5.00
12/22/2004,05:10,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/22/2004,05:11,1209.50,1209.50,1209.50,1209.50,10,0,10.00
12/22/2004,05:12,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/22/2004,05:13,1209.50,1209.50,1209.50,1209.50,10,0,10.00
12/22/2004,05:14,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/22/2004,05:15,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/22/2004,05:16,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/22/2004,05:17,1209.50,1209.50,1209.50,1209.50,36,0,36.00
12/22/2004,05:18,1209.75,1209.75,1209.50,1209.50,1,3,4.00
12/22/2004,05:19,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/22/2004,05:20,1209.50,1209.75,1209.50,1209.75,40,2,42.00
12/22/2004,05:21,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/22/2004,05:22,1209.50,1209.50,1209.50,1209.50,0,15,15.00
12/22/2004,05:23,1209.50,1209.50,1209.50,1209.50,0,4,4.00
12/22/2004,05:24,1209.25,1209.25,1209.25,1209.25,0,4,4.00
12/22/2004,05:25,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/22/2004,05:26,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/22/2004,05:29,1209.50,1209.50,1209.25,1209.25,1,4,5.00
12/22/2004,05:30,1209.25,1209.25,1209.25,1209.25,0,25,25.00
12/22/2004,05:32,1209.25,1209.25,1209.25,1209.25,0,28,28.00
12/22/2004,05:33,1209.00,1209.25,1209.00,1209.25,1,32,33.00
12/22/2004,05:34,1209.00,1209.00,1209.00,1209.00,0,10,10.00
12/22/2004,05:36,1209.25,1209.25,1209.25,1209.25,11,0,11.00
12/22/2004,05:37,1209.25,1209.25,1209.00,1209.00,13,1,14.00
12/22/2004,05:38,1209.25,1209.25,1209.25,1209.25,28,0,28.00
12/22/2004,05:39,1209.25,1209.25,1209.25,1209.25,3,0,3.00
12/22/2004,05:40,1209.25,1209.50,1209.25,1209.50,4,0,4.00
12/22/2004,05:43,1209.25,1209.25,1209.25,1209.25,0,5,5.00
12/22/2004,05:44,1209.25,1209.25,1209.25,1209.25,0,10,10.00
12/22/2004,05:45,1209.25,1209.25,1209.25,1209.25,0,47,47.00
12/22/2004,05:46,1209.00,1209.00,1208.75,1209.00,3,66,69.00
12/22/2004,05:47,1209.00,1209.00,1209.00,1209.00,23,0,23.00
12/22/2004,05:48,1208.75,1208.75,1208.75,1208.75,0,10,10.00
12/22/2004,05:49,1208.75,1208.75,1208.75,1208.75,0,5,5.00
12/22/2004,05:50,1208.75,1208.75,1208.75,1208.75,0,20,20.00
12/22/2004,05:51,1208.75,1208.75,1208.75,1208.75,0,1,1.00
12/22/2004,05:52,1208.75,1208.75,1208.75,1208.75,0,2,2.00
12/22/2004,05:53,1208.75,1208.75,1208.75,1208.75,0,72,72.00
12/22/2004,05:54,1209.00,1209.00,1208.75,1208.75,2,1,3.00
12/22/2004,05:55,1208.75,1208.75,1208.75,1208.75,0,2,2.00
12/22/2004,05:56,1208.75,1208.75,1208.75,1208.75,0,1,1.00
12/22/2004,05:57,1208.75,1208.75,1208.75,1208.75,0,22,22.00
12/22/2004,05:58,1208.50,1208.75,1208.50,1208.75,16,21,37.00
12/22/2004,06:00,1208.50,1208.50,1208.50,1208.50,0,267,267.00
12/22/2004,06:01,1208.50,1208.50,1208.50,1208.50,0,4,4.00
12/22/2004,06:02,1208.50,1208.50,1208.50,1208.50,0,101,101.00
12/22/2004,06:03,1208.50,1208.50,1208.50,1208.50,0,10,10.00
12/22/2004,06:05,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/22/2004,06:06,1208.75,1208.75,1208.75,1208.75,165,0,165.00
12/22/2004,06:07,1208.75,1208.75,1208.75,1208.75,4,0,4.00
12/22/2004,06:09,1208.75,1208.75,1208.75,1208.75,2,0,2.00
12/22/2004,06:10,1208.75,1209.00,1208.75,1209.00,49,31,80.00
12/22/2004,06:11,1208.75,1208.75,1208.75,1208.75,0,55,55.00
12/22/2004,06:13,1208.75,1208.75,1208.75,1208.75,0,74,74.00
12/22/2004,06:14,1208.75,1208.75,1208.50,1208.50,0,6,6.00
12/22/2004,06:15,1208.50,1208.50,1208.50,1208.50,0,85,85.00
12/22/2004,06:16,1208.25,1208.50,1208.25,1208.50,2,10,12.00
12/22/2004,06:17,1208.50,1208.50,1208.50,1208.50,1,0,1.00
12/22/2004,06:18,1208.50,1208.50,1208.25,1208.25,22,63,85.00
12/22/2004,06:19,1208.25,1208.25,1208.25,1208.25,0,2,2.00
12/22/2004,06:20,1208.50,1208.50,1208.25,1208.25,1,6,7.00
12/22/2004,06:21,1208.25,1208.25,1208.25,1208.25,0,10,10.00
12/22/2004,06:22,1208.25,1208.50,1208.25,1208.25,10,8,18.00
12/22/2004,06:23,1208.50,1208.50,1208.50,1208.50,14,0,14.00
12/22/2004,06:24,1208.25,1208.25,1208.00,1208.00,0,26,26.00
12/22/2004,06:25,1208.25,1208.25,1208.25,1208.25,1,0,1.00
12/22/2004,06:26,1208.25,1208.25,1208.25,1208.25,52,0,52.00
12/22/2004,06:27,1208.25,1208.25,1208.00,1208.25,82,1,83.00
12/22/2004,06:29,1208.50,1208.50,1208.25,1208.25,2,2,4.00
12/22/2004,06:30,1208.50,1208.50,1208.50,1208.50,9,0,9.00
12/22/2004,06:31,1208.50,1208.50,1208.50,1208.50,19,0,19.00
12/22/2004,06:32,1208.50,1208.50,1208.25,1208.25,16,19,35.00
12/22/2004,06:33,1208.25,1208.25,1208.25,1208.25,0,32,32.00
12/22/2004,06:34,1208.25,1208.50,1208.25,1208.25,1,77,78.00
12/22/2004,06:36,1208.50,1208.50,1208.50,1208.50,1,0,1.00
12/22/2004,06:37,1208.50,1208.50,1208.50,1208.50,5,0,5.00
12/22/2004,06:39,1208.25,1208.25,1208.25,1208.25,0,15,15.00
12/22/2004,06:41,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/22/2004,06:42,1208.50,1208.50,1208.25,1208.25,10,1,11.00
12/22/2004,06:43,1208.25,1208.25,1208.25,1208.25,0,8,8.00
12/22/2004,06:44,1208.25,1208.25,1208.25,1208.25,0,20,20.00
12/22/2004,06:45,1208.25,1208.25,1208.25,1208.25,0,32,32.00
12/22/2004,06:46,1208.25,1208.25,1208.25,1208.25,0,10,10.00
12/22/2004,06:47,1208.50,1208.50,1208.25,1208.25,1,13,14.00
12/22/2004,06:48,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/22/2004,06:49,1208.25,1208.50,1208.25,1208.50,1,45,46.00
12/22/2004,06:50,1208.25,1208.50,1208.25,1208.50,10,5,15.00
12/22/2004,06:51,1208.25,1208.25,1208.25,1208.25,0,7,7.00
12/22/2004,06:52,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/22/2004,06:53,1208.50,1208.50,1208.50,1208.50,4,0,4.00
12/22/2004,06:54,1208.25,1208.50,1208.25,1208.50,1,1,2.00
12/22/2004,06:56,1208.50,1208.50,1208.50,1208.50,141,0,141.00
12/22/2004,06:57,1208.50,1208.50,1208.50,1208.50,3,0,3.00
12/22/2004,06:59,1208.50,1208.50,1208.50,1208.50,4,0,4.00
12/22/2004,07:00,1208.50,1208.50,1208.50,1208.50,3,0,3.00
12/22/2004,07:02,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/22/2004,07:04,1208.50,1208.50,1208.25,1208.25,2,1,3.00
12/22/2004,07:05,1208.50,1208.50,1208.50,1208.50,58,0,58.00
12/22/2004,07:06,1208.50,1208.75,1208.25,1208.50,26,76,102.00
12/22/2004,07:07,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/22/2004,07:08,1208.50,1208.50,1208.50,1208.50,1,0,1.00
12/22/2004,07:10,1208.50,1208.50,1208.50,1208.50,4,0,4.00
12/22/2004,07:11,1208.50,1208.50,1208.50,1208.50,54,0,54.00
12/22/2004,07:12,1208.50,1208.50,1208.50,1208.50,25,0,25.00
12/22/2004,07:13,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/22/2004,07:14,1208.75,1208.75,1208.75,1208.75,2,0,2.00
12/22/2004,07:15,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/22/2004,07:16,1208.75,1209.00,1208.75,1209.00,77,0,77.00
12/22/2004,07:17,1208.75,1209.00,1208.75,1209.00,1,6,7.00
12/22/2004,07:18,1209.00,1209.00,1208.75,1208.75,13,1,14.00
12/22/2004,07:19,1209.00,1209.00,1209.00,1209.00,15,0,15.00
12/22/2004,07:20,1209.00,1209.00,1208.75,1209.00,177,1,178.00
12/22/2004,07:21,1209.00,1209.00,1209.00,1209.00,126,0,126.00
12/22/2004,07:22,1209.00,1209.25,1208.75,1208.75,5,60,65.00
12/22/2004,07:23,1208.75,1208.75,1208.75,1208.75,0,2,2.00
12/22/2004,07:24,1209.00,1209.25,1209.00,1209.00,81,8,89.00
12/22/2004,07:25,1209.25,1209.25,1209.00,1209.00,1,1,2.00
12/22/2004,07:26,1209.00,1209.00,1209.00,1209.00,0,48,48.00
12/22/2004,07:27,1209.00,1209.50,1209.00,1209.25,254,52,306.00
12/22/2004,07:28,1209.50,1209.50,1209.25,1209.50,6,22,28.00
12/22/2004,07:29,1209.50,1209.50,1209.25,1209.25,46,139,185.00
12/22/2004,07:30,1209.25,1209.50,1209.00,1209.00,63,37,100.00
12/22/2004,07:31,1209.50,1209.50,1209.25,1209.50,190,8,198.00
12/22/2004,07:32,1209.50,1209.50,1208.25,1208.75,322,379,701.00
12/22/2004,07:33,1208.75,1208.75,1208.50,1208.75,79,101,180.00
12/22/2004,07:34,1208.50,1208.75,1208.50,1208.75,42,22,64.00
12/22/2004,07:35,1209.00,1209.00,1208.50,1208.75,72,63,135.00
12/22/2004,07:36,1209.00,1209.00,1208.75,1209.00,209,4,213.00
12/22/2004,07:37,1209.00,1209.25,1208.75,1209.00,62,15,77.00
12/22/2004,07:38,1208.75,1208.75,1208.75,1208.75,0,28,28.00
12/22/2004,07:39,1209.00,1209.25,1208.75,1208.75,77,26,103.00
12/22/2004,07:40,1208.75,1208.75,1208.25,1208.25,1,218,219.00
12/22/2004,07:41,1208.50,1208.75,1208.25,1208.50,50,17,67.00
12/22/2004,07:42,1208.50,1208.50,1208.25,1208.50,125,10,135.00
12/22/2004,07:43,1208.25,1208.50,1208.00,1208.25,14,259,273.00
12/22/2004,07:44,1208.25,1208.25,1208.25,1208.25,0,68,68.00
12/22/2004,07:45,1208.25,1208.50,1208.25,1208.50,1,65,66.00
12/22/2004,07:46,1208.25,1208.50,1208.25,1208.50,3,43,46.00
12/22/2004,07:47,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/22/2004,07:48,1208.25,1208.50,1208.25,1208.50,74,2,76.00
12/22/2004,07:50,1208.25,1208.50,1208.25,1208.50,1,1,2.00
12/22/2004,07:51,1208.50,1208.50,1208.25,1208.25,3,4,7.00
12/22/2004,07:52,1208.25,1208.50,1208.25,1208.50,1,5,6.00
12/22/2004,07:53,1208.50,1208.50,1208.50,1208.50,2,0,2.00
12/22/2004,07:54,1208.50,1208.50,1208.25,1208.50,3,2,5.00
12/22/2004,07:55,1208.25,1208.25,1208.25,1208.25,0,8,8.00
12/22/2004,07:56,1208.50,1208.75,1208.50,1208.75,217,0,217.00
12/22/2004,07:57,1208.50,1208.75,1208.50,1208.50,3,74,77.00
12/22/2004,07:58,1208.50,1208.50,1208.25,1208.25,0,52,52.00
12/22/2004,07:59,1208.25,1208.25,1208.00,1208.25,2,84,86.00
12/22/2004,08:00,1208.00,1208.25,1208.00,1208.00,1,5,6.00
12/22/2004,08:01,1208.00,1208.00,1208.00,1208.00,0,32,32.00
12/22/2004,08:02,1208.25,1208.25,1208.25,1208.25,20,0,20.00
12/22/2004,08:03,1208.25,1208.50,1208.25,1208.50,244,26,270.00
12/22/2004,08:04,1208.50,1208.50,1208.50,1208.50,10,0,10.00
12/22/2004,08:06,1208.25,1208.25,1208.25,1208.25,0,16,16.00
12/22/2004,08:07,1208.50,1208.50,1208.50,1208.50,1,0,1.00
12/22/2004,08:08,1208.25,1208.50,1208.25,1208.25,1,33,34.00
12/22/2004,08:09,1208.25,1208.50,1208.25,1208.50,4,170,174.00
12/22/2004,08:10,1208.50,1208.50,1208.25,1208.25,98,1,99.00
12/22/2004,08:11,1208.50,1208.50,1208.25,1208.50,77,2,79.00
12/22/2004,08:12,1208.50,1208.50,1208.50,1208.50,11,0,11.00
12/22/2004,08:14,1208.50,1208.50,1208.25,1208.25,28,1,29.00
12/22/2004,08:15,1208.25,1208.25,1208.25,1208.25,0,141,141.00
12/22/2004,08:16,1208.25,1208.50,1208.00,1208.25,14,27,41.00
12/22/2004,08:17,1208.25,1208.25,1208.00,1208.00,6,2,8.00
12/22/2004,08:18,1208.25,1208.25,1208.00,1208.00,40,1,41.00
12/22/2004,08:19,1208.25,1208.25,1208.00,1208.00,4,88,92.00
12/22/2004,08:20,1208.25,1208.25,1207.75,1207.75,2,152,154.00
12/22/2004,08:21,1207.75,1207.75,1207.75,1207.75,0,38,38.00
12/22/2004,08:22,1207.75,1208.00,1207.75,1208.00,2,3,5.00
12/22/2004,08:23,1207.75,1207.75,1207.75,1207.75,0,5,5.00
12/22/2004,08:24,1207.75,1207.75,1207.50,1207.75,12,175,187.00
12/22/2004,08:25,1207.75,1207.75,1207.75,1207.75,9,0,9.00
12/22/2004,08:26,1207.50,1207.75,1207.50,1207.50,6,160,166.00
12/22/2004,08:27,1207.50,1207.50,1207.25,1207.25,60,248,308.00
12/22/2004,08:28,1207.25,1207.50,1207.00,1207.25,134,542,676.00
12/22/2004,08:29,1207.25,1207.50,1207.00,1207.25,81,82,163.00
12/22/2004,08:30,1207.25,1207.75,1207.00,1207.25,359,386,745.00
12/22/2004,08:31,1207.25,1207.75,1206.75,1206.75,1742,1571,3313.00
12/22/2004,08:32,1207.00,1207.50,1206.75,1207.25,1061,865,1926.00
12/22/2004,08:33,1207.25,1207.50,1207.25,1207.50,878,160,1038.00
12/22/2004,08:34,1207.50,1208.00,1207.25,1208.00,1581,137,1718.00
12/22/2004,08:35,1208.00,1209.00,1207.75,1208.75,3136,1457,4593.00
12/22/2004,08:36,1208.75,1209.00,1208.25,1208.25,509,672,1181.00
12/22/2004,08:37,1208.25,1209.00,1208.25,1208.25,666,486,1152.00
12/22/2004,08:38,1208.25,1208.25,1207.75,1208.25,466,1161,1627.00
12/22/2004,08:39,1208.25,1208.50,1208.00,1208.25,389,341,730.00
12/22/2004,08:40,1208.25,1208.50,1208.00,1208.50,240,665,905.00
12/22/2004,08:41,1208.50,1209.00,1208.25,1209.00,1177,182,1359.00
12/22/2004,08:42,1209.00,1209.50,1209.00,1209.00,1837,1061,2898.00
12/22/2004,08:43,1209.00,1209.25,1208.50,1208.75,591,853,1444.00
12/22/2004,08:44,1208.75,1209.00,1208.50,1209.00,470,564,1034.00
12/22/2004,08:45,1209.00,1209.00,1208.00,1208.00,289,1689,1978.00
12/22/2004,08:46,1208.00,1208.25,1207.50,1207.50,430,1322,1752.00
12/22/2004,08:47,1207.75,1208.00,1207.25,1207.50,707,1469,2176.00
12/22/2004,08:48,1207.25,1208.00,1207.25,1208.00,1333,90,1423.00
12/22/2004,08:49,1208.00,1208.25,1207.75,1208.00,682,404,1086.00
12/22/2004,08:50,1208.00,1208.50,1208.00,1208.50,629,222,851.00
12/22/2004,08:51,1208.25,1208.75,1208.00,1208.25,471,710,1181.00
12/22/2004,08:52,1208.00,1208.25,1207.75,1208.00,194,225,419.00
12/22/2004,08:53,1208.00,1208.25,1207.25,1207.50,456,1265,1721.00
12/22/2004,08:54,1207.50,1207.75,1207.00,1207.75,2249,1285,3534.00
12/22/2004,08:55,1207.75,1208.25,1207.75,1208.00,662,643,1305.00
12/22/2004,08:56,1208.00,1208.00,1207.50,1207.50,192,657,849.00
12/22/2004,08:57,1207.50,1207.50,1207.00,1207.50,511,1098,1609.00
12/22/2004,08:58,1207.50,1208.00,1207.50,1207.75,220,220,440.00
12/22/2004,08:59,1207.75,1208.00,1207.25,1207.25,81,643,724.00
12/22/2004,09:00,1207.25,1208.00,1207.25,1208.00,363,24,387.00
12/22/2004,09:01,1208.00,1208.00,1207.75,1207.75,93,170,263.00
12/22/2004,09:02,1207.75,1208.25,1207.50,1208.25,1048,350,1398.00
12/22/2004,09:03,1208.25,1208.50,1207.75,1208.00,645,481,1126.00
12/22/2004,09:04,1208.00,1208.00,1207.25,1207.50,243,482,725.00
12/22/2004,09:05,1207.50,1207.75,1207.25,1207.50,459,432,891.00
12/22/2004,09:06,1207.50,1207.50,1207.00,1207.25,75,963,1038.00
12/22/2004,09:07,1207.25,1207.75,1207.25,1207.50,265,131,396.00
12/22/2004,09:08,1207.25,1207.75,1207.25,1207.50,308,470,778.00
12/22/2004,09:09,1207.50,1207.75,1207.25,1207.50,362,715,1077.00
12/22/2004,09:10,1207.50,1207.75,1207.25,1207.50,262,151,413.00
12/22/2004,09:11,1207.50,1208.25,1207.50,1208.00,1382,328,1710.00
12/22/2004,09:12,1208.00,1208.00,1207.75,1207.75,222,247,469.00
12/22/2004,09:13,1207.75,1207.75,1207.50,1207.75,237,54,291.00
12/22/2004,09:14,1207.75,1207.75,1207.50,1207.75,342,25,367.00
12/22/2004,09:15,1207.75,1208.50,1207.75,1208.25,766,479,1245.00
12/22/2004,09:16,1208.50,1209.00,1208.25,1208.75,1879,1000,2879.00
12/22/2004,09:17,1208.75,1209.25,1208.75,1209.00,1431,1686,3117.00
12/22/2004,09:18,1209.00,1209.00,1208.50,1208.75,332,657,989.00
12/22/2004,09:19,1208.50,1209.00,1208.50,1208.75,406,70,476.00
12/22/2004,09:20,1208.75,1209.25,1208.75,1209.25,301,103,404.00
12/22/2004,09:21,1209.00,1209.25,1208.75,1208.75,92,513,605.00
12/22/2004,09:22,1208.75,1209.00,1208.75,1209.00,343,129,472.00
12/22/2004,09:23,1209.00,1209.25,1208.75,1208.75,341,117,458.00
12/22/2004,09:24,1209.00,1209.25,1209.00,1209.25,585,101,686.00
12/22/2004,09:25,1209.25,1209.25,1208.75,1208.75,89,256,345.00
12/22/2004,09:26,1208.75,1209.25,1208.75,1209.00,245,625,870.00
12/22/2004,09:27,1209.00,1209.25,1209.00,1209.25,83,407,490.00
12/22/2004,09:28,1209.25,1209.50,1209.00,1209.00,621,530,1151.00
12/22/2004,09:29,1209.00,1209.50,1209.00,1209.25,118,76,194.00
12/22/2004,09:30,1209.25,1209.25,1208.75,1209.00,406,442,848.00
12/22/2004,09:31,1208.75,1210.00,1208.75,1209.50,3314,875,4189.00
12/22/2004,09:32,1209.50,1210.50,1209.50,1210.50,2362,475,2837.00
12/22/2004,09:33,1210.50,1211.25,1210.25,1211.25,4084,854,4938.00
12/22/2004,09:34,1211.25,1212.00,1211.00,1211.75,4890,2362,7252.00
12/22/2004,09:35,1211.75,1212.50,1211.50,1212.00,3480,1633,5113.00
12/22/2004,09:36,1212.25,1213.50,1212.00,1213.25,7247,3405,10652.00
12/22/2004,09:37,1213.00,1213.25,1212.50,1212.50,1663,1974,3637.00
12/22/2004,09:38,1212.50,1212.75,1212.50,1212.50,811,1799,2610.00
12/22/2004,09:39,1212.50,1213.00,1212.50,1213.00,721,705,1426.00
12/22/2004,09:40,1212.75,1213.25,1212.75,1213.25,2223,2181,4404.00
12/22/2004,09:41,1213.25,1213.50,1212.75,1212.75,1153,1128,2281.00
12/22/2004,09:42,1212.75,1213.00,1212.25,1212.25,114,2592,2706.00
12/22/2004,09:43,1212.25,1212.50,1212.00,1212.25,584,656,1240.00
12/22/2004,09:44,1212.25,1212.50,1212.25,1212.25,564,220,784.00
12/22/2004,09:45,1212.25,1213.25,1212.00,1213.00,3737,664,4401.00
12/22/2004,09:46,1213.25,1213.50,1213.00,1213.25,1613,806,2419.00
12/22/2004,09:47,1213.00,1213.25,1212.75,1212.75,129,1173,1302.00
12/22/2004,09:48,1213.00,1213.00,1212.25,1212.50,62,1014,1076.00
12/22/2004,09:49,1212.25,1212.75,1212.25,1212.50,762,328,1090.00
12/22/2004,09:50,1212.50,1213.00,1212.50,1212.75,284,796,1080.00
12/22/2004,09:51,1213.00,1213.00,1212.75,1213.00,479,751,1230.00
12/22/2004,09:52,1212.75,1214.00,1212.75,1214.00,3982,286,4268.00
12/22/2004,09:53,1214.00,1214.25,1213.50,1213.50,2530,2194,4724.00
12/22/2004,09:54,1213.75,1213.75,1213.25,1213.50,505,642,1147.00
12/22/2004,09:55,1213.50,1213.75,1213.25,1213.50,1407,338,1745.00
12/22/2004,09:56,1213.75,1213.75,1213.25,1213.25,85,960,1045.00
12/22/2004,09:57,1213.25,1213.50,1212.75,1212.75,90,1239,1329.00
12/22/2004,09:58,1212.75,1213.00,1212.50,1213.00,1313,1121,2434.00
12/22/2004,09:59,1213.00,1213.00,1212.75,1212.75,311,274,585.00
12/22/2004,10:00,1213.00,1213.00,1212.50,1212.75,333,214,547.00
12/22/2004,10:01,1212.75,1213.50,1212.50,1212.75,1171,435,1606.00
12/22/2004,10:02,1213.00,1213.00,1212.50,1213.00,301,682,983.00
12/22/2004,10:03,1213.00,1213.00,1212.50,1213.00,309,253,562.00
12/22/2004,10:04,1213.00,1213.25,1212.50,1212.50,415,244,659.00
12/22/2004,10:05,1212.75,1212.75,1212.25,1212.50,892,823,1715.00
12/22/2004,10:06,1212.50,1212.75,1212.25,1212.25,16,586,602.00
12/22/2004,10:07,1212.50,1212.50,1212.00,1212.25,285,1307,1592.00
12/22/2004,10:08,1212.25,1212.75,1212.25,1212.50,523,101,624.00
12/22/2004,10:09,1212.50,1212.75,1212.50,1212.75,483,511,994.00
12/22/2004,10:10,1212.75,1212.75,1212.00,1212.00,196,1385,1581.00
12/22/2004,10:11,1212.00,1213.25,1212.00,1213.25,2304,360,2664.00
12/22/2004,10:12,1213.25,1213.25,1212.75,1212.75,64,367,431.00
12/22/2004,10:13,1212.75,1213.00,1212.75,1213.00,411,65,476.00
12/22/2004,10:14,1213.00,1213.00,1212.75,1213.00,103,34,137.00
12/22/2004,10:15,1213.00,1213.00,1212.75,1213.00,181,360,541.00
12/22/2004,10:16,1213.00,1213.00,1212.50,1212.50,269,690,959.00
12/22/2004,10:17,1212.50,1212.75,1212.25,1212.50,1064,476,1540.00
12/22/2004,10:18,1212.25,1212.50,1212.00,1212.00,150,1427,1577.00
12/22/2004,10:19,1212.00,1212.75,1212.00,1212.25,1056,1134,2190.00
12/22/2004,10:20,1212.25,1212.50,1212.00,1212.25,206,366,572.00
12/22/2004,10:21,1212.25,1212.50,1212.00,1212.25,74,413,487.00
12/22/2004,10:22,1212.25,1212.25,1211.75,1211.75,116,611,727.00
12/22/2004,10:23,1212.00,1212.00,1211.50,1211.75,702,1086,1788.00
12/22/2004,10:24,1211.50,1211.75,1211.50,1211.50,758,160,918.00
12/22/2004,10:25,1211.75,1212.00,1211.50,1211.75,498,196,694.00
12/22/2004,10:26,1211.75,1212.00,1211.75,1212.00,535,148,683.00
12/22/2004,10:27,1212.00,1212.00,1211.75,1211.75,229,24,253.00
12/22/2004,10:28,1211.75,1212.25,1211.50,1212.25,667,863,1530.00
12/22/2004,10:29,1212.25,1212.25,1211.75,1211.75,257,644,901.00
12/22/2004,10:30,1211.75,1212.25,1211.50,1212.00,773,321,1094.00
12/22/2004,10:31,1211.75,1212.25,1211.75,1212.00,128,243,371.00
12/22/2004,10:32,1212.00,1212.50,1211.75,1212.25,569,508,1077.00
12/22/2004,10:33,1212.25,1212.50,1212.00,1212.50,1031,4,1035.00
12/22/2004,10:34,1212.50,1212.75,1212.25,1212.75,370,71,441.00
12/22/2004,10:35,1212.50,1212.75,1212.25,1212.50,64,471,535.00
12/22/2004,10:36,1212.50,1212.75,1211.75,1211.75,52,944,996.00
12/22/2004,10:37,1211.75,1212.25,1211.75,1212.00,190,466,656.00
12/22/2004,10:38,1212.00,1212.25,1211.75,1212.00,147,194,341.00
12/22/2004,10:39,1212.00,1212.00,1211.75,1211.75,8,77,85.00
12/22/2004,10:40,1212.00,1212.25,1211.75,1212.25,635,5,640.00
12/22/2004,10:41,1212.00,1212.25,1211.75,1212.00,133,171,304.00
12/22/2004,10:42,1212.00,1212.00,1211.75,1212.00,144,146,290.00
12/22/2004,10:43,1212.00,1212.25,1211.75,1212.25,303,5,308.00
12/22/2004,10:44,1212.25,1212.25,1212.00,1212.25,50,53,103.00
12/22/2004,10:45,1212.25,1212.25,1211.75,1212.00,212,270,482.00
12/22/2004,10:46,1211.75,1212.25,1211.75,1212.25,127,462,589.00
12/22/2004,10:47,1212.00,1212.00,1211.75,1212.00,39,181,220.00
12/22/2004,10:48,1212.00,1212.00,1211.75,1212.00,52,35,87.00
12/22/2004,10:49,1212.00,1212.00,1211.75,1211.75,46,59,105.00
12/22/2004,10:50,1211.75,1212.00,1211.00,1211.00,243,1917,2160.00
12/22/2004,10:51,1211.00,1211.25,1210.75,1210.75,1265,1086,2351.00
12/22/2004,10:52,1210.75,1211.00,1210.75,1211.00,122,674,796.00
12/22/2004,10:53,1210.75,1211.00,1210.75,1210.75,778,65,843.00
12/22/2004,10:54,1210.75,1211.25,1210.75,1211.00,242,81,323.00
12/22/2004,10:55,1211.00,1211.25,1211.00,1211.25,412,59,471.00
12/22/2004,10:56,1211.00,1211.50,1211.00,1211.25,383,23,406.00
12/22/2004,10:57,1211.25,1211.50,1211.25,1211.25,126,575,701.00
12/22/2004,10:58,1211.25,1211.75,1211.25,1211.75,443,107,550.00
12/22/2004,10:59,1211.50,1212.00,1211.50,1211.75,690,457,1147.00
12/22/2004,11:00,1211.75,1212.25,1211.75,1211.75,769,110,879.00
12/22/2004,11:01,1212.00,1212.00,1211.75,1211.75,286,30,316.00
12/22/2004,11:02,1211.75,1212.25,1211.75,1212.25,409,242,651.00
12/22/2004,11:03,1212.25,1212.25,1212.00,1212.25,39,271,310.00
12/22/2004,11:04,1212.00,1212.25,1212.00,1212.25,118,35,153.00
12/22/2004,11:05,1212.25,1212.25,1212.00,1212.00,15,81,96.00
12/22/2004,11:06,1212.25,1212.50,1212.00,1212.50,1437,27,1464.00
12/22/2004,11:07,1212.50,1212.50,1212.00,1212.25,364,274,638.00
12/22/2004,11:08,1212.25,1212.25,1212.00,1212.25,156,21,177.00
12/22/2004,11:09,1212.00,1212.25,1212.00,1212.00,75,16,91.00
12/22/2004,11:10,1212.25,1212.50,1212.00,1212.25,341,104,445.00
12/22/2004,11:11,1212.25,1212.25,1211.75,1212.00,476,252,728.00
12/22/2004,11:12,1212.00,1212.25,1212.00,1212.25,103,103,206.00
12/22/2004,11:13,1212.25,1212.50,1212.00,1212.50,568,28,596.00
12/22/2004,11:14,1212.50,1212.50,1212.25,1212.50,40,53,93.00
12/22/2004,11:15,1212.25,1212.75,1212.25,1212.75,277,31,308.00
12/22/2004,11:16,1212.75,1212.75,1212.00,1212.00,306,541,847.00
12/22/2004,11:17,1212.25,1212.25,1212.00,1212.00,308,29,337.00
12/22/2004,11:18,1212.25,1212.25,1212.00,1212.25,213,38,251.00
12/22/2004,11:19,1212.00,1212.25,1212.00,1212.25,45,13,58.00
12/22/2004,11:20,1212.00,1212.25,1211.25,1211.75,129,1506,1635.00
12/22/2004,11:21,1211.50,1212.00,1211.50,1212.00,256,21,277.00
12/22/2004,11:22,1212.00,1212.00,1211.75,1212.00,12,12,24.00
12/22/2004,11:23,1212.00,1212.25,1211.75,1212.00,356,198,554.00
12/22/2004,11:24,1211.75,1212.00,1211.75,1212.00,16,3,19.00
12/22/2004,11:25,1211.75,1212.00,1211.50,1211.75,141,176,317.00
12/22/2004,11:26,1212.00,1212.25,1211.75,1211.75,319,179,498.00
12/22/2004,11:27,1212.00,1212.00,1211.50,1212.00,372,162,534.00
12/22/2004,11:28,1211.75,1212.00,1211.75,1212.00,114,10,124.00
12/22/2004,11:29,1212.00,1212.00,1211.75,1212.00,13,6,19.00
12/22/2004,11:30,1212.00,1212.00,1211.50,1211.75,130,274,404.00
12/22/2004,11:31,1211.50,1211.75,1211.50,1211.75,297,49,346.00
12/22/2004,11:32,1211.75,1212.00,1211.50,1211.75,298,42,340.00
12/22/2004,11:33,1211.75,1211.75,1211.00,1211.00,121,1108,1229.00
12/22/2004,11:34,1211.00,1211.50,1211.00,1211.50,660,150,810.00
12/22/2004,11:35,1211.50,1211.75,1211.25,1211.25,256,541,797.00
12/22/2004,11:36,1211.25,1211.50,1211.00,1211.25,213,646,859.00
12/22/2004,11:37,1211.00,1211.25,1211.00,1211.25,32,131,163.00
12/22/2004,11:38,1211.25,1211.50,1211.25,1211.25,370,161,531.00
12/22/2004,11:39,1211.50,1211.50,1211.00,1211.25,11,223,234.00
12/22/2004,11:40,1211.00,1211.75,1211.00,1211.75,484,135,619.00
12/22/2004,11:41,1211.50,1211.75,1211.50,1211.75,81,348,429.00
12/22/2004,11:42,1211.75,1212.00,1211.50,1211.75,658,94,752.00
12/22/2004,11:43,1211.75,1212.25,1211.75,1212.25,432,64,496.00
12/22/2004,11:44,1212.00,1212.25,1212.00,1212.25,522,65,587.00
12/22/2004,11:45,1212.25,1212.25,1211.75,1212.00,15,321,336.00
12/22/2004,11:46,1211.75,1212.25,1211.75,1212.25,193,84,277.00
12/22/2004,11:47,1212.00,1212.25,1211.75,1212.00,14,180,194.00
12/22/2004,11:48,1212.00,1212.00,1212.00,1212.00,91,0,91.00
12/22/2004,11:49,1212.00,1212.00,1211.75,1212.00,153,139,292.00
12/22/2004,11:50,1212.00,1212.25,1211.75,1212.00,192,278,470.00
12/22/2004,11:51,1212.00,1212.25,1212.00,1212.25,11,437,448.00
12/22/2004,11:52,1212.25,1212.25,1212.00,1212.25,37,51,88.00
12/22/2004,11:53,1212.25,1212.25,1212.00,1212.25,18,4,22.00
12/22/2004,11:54,1212.25,1212.50,1212.00,1212.25,537,102,639.00
12/22/2004,11:55,1212.50,1212.50,1212.00,1212.25,16,136,152.00
12/22/2004,11:56,1212.25,1212.75,1212.00,1212.50,942,40,982.00
12/22/2004,11:57,1212.75,1212.75,1212.50,1212.50,314,100,414.00
12/22/2004,11:58,1212.75,1212.75,1212.50,1212.50,766,36,802.00
12/22/2004,11:59,1212.75,1212.75,1212.50,1212.50,103,304,407.00
12/22/2004,12:00,1212.50,1212.75,1212.25,1212.50,238,228,466.00
12/22/2004,12:01,1212.75,1212.75,1212.25,1212.25,167,218,385.00
12/22/2004,12:02,1212.25,1212.50,1212.25,1212.25,2,76,78.00
12/22/2004,12:03,1212.25,1212.50,1212.25,1212.50,5,51,56.00
12/22/2004,12:04,1212.25,1212.50,1212.25,1212.50,97,15,112.00
12/22/2004,12:05,1212.25,1212.50,1212.00,1212.25,182,254,436.00
12/22/2004,12:06,1212.25,1212.50,1211.75,1211.75,97,628,725.00
12/22/2004,12:07,1211.75,1212.00,1211.75,1212.00,8,276,284.00
12/22/2004,12:08,1211.75,1212.00,1211.75,1211.75,32,250,282.00
12/22/2004,12:09,1211.50,1212.00,1211.25,1212.00,569,872,1441.00
12/22/2004,12:10,1212.00,1212.00,1211.75,1212.00,435,7,442.00
12/22/2004,12:11,1212.00,1212.25,1211.75,1212.00,171,117,288.00
12/22/2004,12:12,1212.00,1212.25,1212.00,1212.25,14,40,54.00
12/22/2004,12:13,1212.25,1212.25,1212.00,1212.25,11,9,20.00
12/22/2004,12:14,1212.00,1212.25,1212.00,1212.00,105,325,430.00
12/22/2004,12:15,1212.00,1212.00,1211.50,1211.75,35,312,347.00
12/22/2004,12:16,1211.50,1211.75,1211.50,1211.75,137,111,248.00
12/22/2004,12:17,1211.75,1211.75,1211.75,1211.75,59,0,59.00
12/22/2004,12:18,1211.75,1212.00,1211.50,1211.75,217,52,269.00
12/22/2004,12:19,1211.75,1212.00,1211.75,1212.00,45,60,105.00
12/22/2004,12:20,1212.00,1212.00,1211.50,1211.50,41,351,392.00
12/22/2004,12:21,1211.75,1211.75,1211.25,1211.50,271,334,605.00
12/22/2004,12:22,1211.75,1211.75,1211.00,1211.25,282,870,1152.00
12/22/2004,12:23,1211.50,1211.50,1211.25,1211.50,48,2,50.00
12/22/2004,12:24,1211.50,1211.75,1211.25,1211.75,237,27,264.00
12/22/2004,12:25,1211.75,1211.75,1211.50,1211.75,162,17,179.00
12/22/2004,12:26,1211.75,1211.75,1211.50,1211.75,39,4,43.00
12/22/2004,12:27,1211.75,1211.75,1211.25,1211.50,46,520,566.00
12/22/2004,12:28,1211.50,1211.75,1211.25,1211.75,55,160,215.00
12/22/2004,12:29,1211.75,1211.75,1211.25,1211.25,33,469,502.00
12/22/2004,12:30,1211.25,1211.75,1211.25,1211.50,198,410,608.00
12/22/2004,12:31,1211.50,1212.00,1211.50,1211.75,355,230,585.00
12/22/2004,12:32,1211.75,1212.00,1211.75,1212.00,86,0,86.00
12/22/2004,12:33,1211.75,1212.00,1211.75,1211.75,35,154,189.00
12/22/2004,12:34,1211.75,1211.75,1211.75,1211.75,0,304,304.00
12/22/2004,12:35,1212.00,1212.00,1211.75,1211.75,2,59,61.00
12/22/2004,12:36,1212.00,1212.00,1211.50,1211.50,1,69,70.00
12/22/2004,12:37,1211.50,1211.75,1211.50,1211.75,8,66,74.00
12/22/2004,12:38,1211.50,1211.75,1211.50,1211.75,26,9,35.00
12/22/2004,12:39,1211.50,1211.75,1211.50,1211.50,1,35,36.00
12/22/2004,12:40,1211.50,1211.75,1211.25,1211.50,112,168,280.00
12/22/2004,12:41,1211.50,1211.75,1211.25,1211.50,251,128,379.00
12/22/2004,12:42,1211.50,1211.75,1211.25,1211.75,112,7,119.00
12/22/2004,12:43,1211.75,1211.75,1211.50,1211.50,17,263,280.00
12/22/2004,12:44,1211.25,1211.50,1211.25,1211.25,34,77,111.00
12/22/2004,12:45,1211.25,1211.50,1211.25,1211.50,38,18,56.00
12/22/2004,12:46,1211.25,1211.50,1211.25,1211.50,258,24,282.00
12/22/2004,12:47,1211.75,1211.75,1211.00,1211.00,11,739,750.00
12/22/2004,12:48,1211.00,1211.25,1210.75,1211.00,190,235,425.00
12/22/2004,12:49,1211.00,1211.00,1210.50,1210.50,510,1068,1578.00
12/22/2004,12:50,1210.75,1210.75,1209.25,1209.25,769,5112,5881.00
12/22/2004,12:51,1209.25,1209.75,1209.00,1209.50,1149,572,1721.00
12/22/2004,12:52,1209.50,1209.75,1209.50,1209.75,332,142,474.00
12/22/2004,12:53,1209.75,1210.25,1209.50,1210.00,885,1417,2302.00
12/22/2004,12:54,1209.75,1210.00,1209.50,1210.00,436,453,889.00
12/22/2004,12:55,1209.75,1210.00,1209.50,1209.75,106,192,298.00
12/22/2004,12:56,1209.75,1210.00,1209.50,1210.00,399,27,426.00
12/22/2004,12:57,1210.00,1210.00,1209.50,1209.75,416,485,901.00
12/22/2004,12:58,1209.75,1210.00,1209.50,1210.00,68,295,363.00
12/22/2004,12:59,1210.00,1210.00,1209.50,1209.75,28,190,218.00
12/22/2004,13:00,1209.75,1209.75,1209.50,1209.75,374,183,557.00
12/22/2004,13:01,1209.75,1210.00,1209.50,1209.75,409,202,611.00
12/22/2004,13:02,1210.00,1210.75,1209.75,1210.75,1615,55,1670.00
12/22/2004,13:03,1210.50,1211.00,1210.50,1210.75,496,740,1236.00
12/22/2004,13:04,1210.75,1210.75,1210.50,1210.75,60,195,255.00
12/22/2004,13:05,1210.50,1210.75,1210.50,1210.50,25,481,506.00
12/22/2004,13:06,1210.50,1210.75,1210.50,1210.75,15,429,444.00
12/22/2004,13:07,1210.50,1210.75,1210.50,1210.50,8,80,88.00
12/22/2004,13:08,1210.75,1210.75,1210.25,1210.50,79,518,597.00
12/22/2004,13:09,1210.75,1210.75,1210.25,1210.25,18,113,131.00
12/22/2004,13:10,1210.50,1210.75,1210.25,1210.50,167,50,217.00
12/22/2004,13:11,1210.50,1210.75,1210.25,1210.75,205,438,643.00
12/22/2004,13:12,1210.50,1210.75,1210.50,1210.75,16,34,50.00
12/22/2004,13:13,1210.75,1210.75,1210.50,1210.75,11,67,78.00
12/22/2004,13:14,1210.50,1210.75,1210.50,1210.75,734,233,967.00
12/22/2004,13:15,1210.75,1211.50,1210.75,1211.25,1459,817,2276.00
12/22/2004,13:16,1211.00,1211.25,1210.75,1211.00,195,216,411.00
12/22/2004,13:17,1211.00,1211.25,1211.00,1211.00,94,78,172.00
12/22/2004,13:18,1211.25,1211.50,1211.00,1211.25,562,137,699.00
12/22/2004,13:19,1211.00,1211.25,1210.75,1210.75,178,363,541.00
12/22/2004,13:20,1211.00,1211.00,1210.75,1210.75,121,223,344.00
12/22/2004,13:21,1210.50,1210.75,1210.50,1210.50,36,167,203.00
12/22/2004,13:22,1210.75,1210.75,1210.25,1210.50,237,400,637.00
12/22/2004,13:23,1210.50,1210.75,1210.50,1210.75,269,30,299.00
12/22/2004,13:24,1210.75,1210.75,1210.50,1210.75,339,14,353.00
12/22/2004,13:25,1210.50,1210.75,1210.50,1210.50,18,12,30.00
12/22/2004,13:26,1210.50,1210.75,1210.25,1210.25,51,239,290.00
12/22/2004,13:27,1210.50,1211.00,1210.25,1211.00,559,29,588.00
12/22/2004,13:28,1211.00,1211.25,1210.75,1211.00,294,220,514.00
12/22/2004,13:29,1211.00,1211.00,1210.50,1210.75,140,162,302.00
12/22/2004,13:30,1210.75,1211.00,1210.50,1210.75,106,102,208.00
12/22/2004,13:31,1210.75,1211.00,1210.25,1210.25,247,640,887.00
12/22/2004,13:32,1210.25,1210.50,1210.00,1210.50,502,309,811.00
12/22/2004,13:33,1210.50,1210.50,1210.25,1210.50,65,13,78.00
12/22/2004,13:34,1210.50,1210.50,1209.75,1209.75,34,678,712.00
12/22/2004,13:35,1209.75,1210.00,1209.50,1209.75,434,1259,1693.00
12/22/2004,13:36,1209.75,1210.00,1209.25,1209.75,499,941,1440.00
12/22/2004,13:37,1209.75,1210.00,1209.50,1209.75,282,51,333.00
12/22/2004,13:38,1209.50,1210.25,1209.25,1210.25,889,302,1191.00
12/22/2004,13:39,1210.25,1210.25,1210.00,1210.00,72,13,85.00
12/22/2004,13:40,1210.00,1210.25,1210.00,1210.25,38,18,56.00
12/22/2004,13:41,1210.25,1210.25,1209.50,1209.75,156,582,738.00
12/22/2004,13:42,1209.75,1210.25,1209.75,1210.00,204,13,217.00
12/22/2004,13:43,1210.25,1210.25,1209.75,1210.00,46,94,140.00
12/22/2004,13:44,1210.00,1210.25,1209.75,1210.00,119,41,160.00
12/22/2004,13:45,1210.00,1210.50,1209.75,1210.25,705,25,730.00
12/22/2004,13:46,1210.25,1210.50,1210.25,1210.50,30,196,226.00
12/22/2004,13:47,1210.25,1210.75,1210.25,1210.75,727,40,767.00
12/22/2004,13:48,1210.75,1210.75,1210.50,1210.50,72,359,431.00
12/22/2004,13:49,1210.50,1210.50,1210.25,1210.25,392,27,419.00
12/22/2004,13:50,1210.25,1210.75,1210.25,1210.50,233,114,347.00
12/22/2004,13:51,1210.50,1210.75,1210.25,1210.50,3,248,251.00
12/22/2004,13:52,1210.25,1210.50,1210.00,1210.00,13,292,305.00
12/22/2004,13:53,1210.00,1210.00,1209.25,1209.75,621,1102,1723.00
12/22/2004,13:54,1209.75,1210.25,1209.75,1210.25,395,88,483.00
12/22/2004,13:55,1210.25,1210.50,1210.00,1210.00,400,124,524.00
12/22/2004,13:56,1210.00,1210.50,1210.00,1210.50,168,34,202.00
12/22/2004,13:57,1210.25,1210.50,1210.25,1210.25,95,412,507.00
12/22/2004,13:58,1210.25,1210.50,1210.25,1210.50,45,194,239.00
12/22/2004,13:59,1210.50,1210.75,1210.25,1210.25,544,183,727.00
12/22/2004,14:00,1210.50,1210.50,1210.25,1210.50,126,29,155.00
12/22/2004,14:01,1210.25,1210.75,1210.25,1210.50,156,138,294.00
12/22/2004,14:02,1210.50,1211.25,1210.50,1211.00,1522,54,1576.00
12/22/2004,14:03,1211.25,1211.75,1211.00,1211.25,1253,737,1990.00
12/22/2004,14:04,1211.50,1211.50,1210.50,1210.75,441,1204,1645.00
12/22/2004,14:05,1210.75,1211.00,1210.50,1211.00,108,180,288.00
12/22/2004,14:06,1210.75,1211.00,1210.75,1211.00,55,6,61.00
12/22/2004,14:07,1211.00,1211.00,1210.50,1210.50,31,312,343.00
12/22/2004,14:08,1210.50,1210.75,1210.50,1210.75,24,10,34.00
12/22/2004,14:09,1210.75,1211.00,1210.75,1211.00,267,50,317.00
12/22/2004,14:10,1211.00,1211.25,1210.75,1211.00,471,17,488.00
12/22/2004,14:11,1210.75,1211.50,1210.75,1211.25,782,199,981.00
12/22/2004,14:12,1211.50,1211.50,1211.00,1211.00,250,632,882.00
12/22/2004,14:13,1211.00,1211.25,1210.75,1211.25,246,62,308.00
12/22/2004,14:14,1211.00,1211.50,1211.00,1211.25,171,21,192.00
12/22/2004,14:15,1211.25,1211.50,1211.00,1211.25,96,130,226.00
12/22/2004,14:16,1211.25,1211.25,1210.50,1211.00,334,416,750.00
12/22/2004,14:17,1211.00,1211.50,1211.00,1211.50,628,54,682.00
12/22/2004,14:18,1211.25,1211.50,1210.75,1211.00,196,392,588.00
12/22/2004,14:19,1210.75,1211.00,1210.75,1211.00,36,98,134.00
12/22/2004,14:20,1211.00,1211.00,1210.75,1211.00,54,9,63.00
12/22/2004,14:21,1210.75,1211.25,1210.75,1211.25,216,11,227.00
12/22/2004,14:22,1211.00,1211.50,1211.00,1211.25,303,163,466.00
12/22/2004,14:23,1211.25,1211.50,1211.00,1211.25,21,386,407.00
12/22/2004,14:24,1211.25,1211.25,1210.75,1210.75,148,457,605.00
12/22/2004,14:25,1211.00,1211.25,1210.75,1211.25,383,28,411.00
12/22/2004,14:26,1211.25,1212.00,1211.00,1211.75,1731,436,2167.00
12/22/2004,14:27,1211.75,1211.75,1211.50,1211.50,404,12,416.00
12/22/2004,14:28,1211.75,1212.00,1211.50,1212.00,1221,72,1293.00
12/22/2004,14:29,1212.00,1212.25,1211.50,1211.75,542,1280,1822.00
12/22/2004,14:30,1211.75,1211.75,1211.25,1211.50,169,488,657.00
12/22/2004,14:31,1211.50,1211.75,1211.50,1211.50,313,34,347.00
12/22/2004,14:32,1211.50,1211.75,1211.50,1211.75,56,47,103.00
12/22/2004,14:33,1211.75,1211.75,1211.25,1211.50,196,266,462.00
12/22/2004,14:34,1211.75,1211.75,1211.25,1211.75,229,327,556.00
12/22/2004,14:35,1211.50,1212.00,1211.50,1211.50,806,145,951.00
12/22/2004,14:36,1211.50,1211.50,1211.00,1211.25,116,738,854.00
12/22/2004,14:37,1211.00,1211.50,1211.00,1211.25,741,272,1013.00
12/22/2004,14:38,1211.25,1211.25,1211.00,1211.25,74,95,169.00
12/22/2004,14:39,1211.00,1211.25,1211.00,1211.25,143,262,405.00
12/22/2004,14:40,1211.00,1211.50,1211.00,1211.50,174,224,398.00
12/22/2004,14:41,1211.50,1212.25,1211.25,1212.25,2798,199,2997.00
12/22/2004,14:42,1212.25,1212.75,1212.00,1212.25,2635,1174,3809.00
12/22/2004,14:43,1212.25,1212.75,1212.25,1212.50,1000,556,1556.00
12/22/2004,14:44,1212.50,1212.50,1212.25,1212.25,602,74,676.00
12/22/2004,14:45,1212.50,1212.50,1212.00,1212.25,517,801,1318.00
12/22/2004,14:46,1212.25,1212.25,1211.75,1211.75,386,368,754.00
12/22/2004,14:47,1212.00,1212.00,1211.75,1212.00,412,73,485.00
12/22/2004,14:48,1212.00,1212.25,1211.75,1212.25,751,15,766.00
12/22/2004,14:49,1212.25,1212.25,1212.00,1212.25,70,108,178.00
12/22/2004,14:50,1212.00,1212.25,1211.75,1212.00,468,397,865.00
12/22/2004,14:51,1212.00,1212.00,1211.75,1212.00,131,28,159.00
12/22/2004,14:52,1212.00,1212.25,1211.50,1212.00,963,692,1655.00
12/22/2004,14:53,1212.00,1212.50,1212.00,1212.50,1639,68,1707.00
12/22/2004,14:54,1212.75,1213.00,1212.25,1212.25,1427,866,2293.00
12/22/2004,14:55,1212.50,1212.50,1212.00,1212.00,591,787,1378.00
12/22/2004,14:56,1212.00,1212.50,1212.00,1212.25,993,69,1062.00
12/22/2004,14:57,1212.25,1212.50,1212.25,1212.50,296,131,427.00
12/22/2004,14:58,1212.50,1212.75,1212.25,1212.25,839,475,1314.00
12/22/2004,14:59,1212.25,1212.50,1212.25,1212.50,786,44,830.00
12/22/2004,15:00,1212.50,1213.00,1212.50,1212.75,1691,698,2389.00
12/22/2004,15:01,1212.75,1213.25,1212.50,1213.00,2914,2195,5109.00
12/22/2004,15:02,1212.75,1213.00,1212.50,1212.50,184,925,1109.00
12/22/2004,15:03,1212.50,1212.75,1212.50,1212.50,1676,292,1968.00
12/22/2004,15:04,1212.75,1212.75,1212.50,1212.75,3249,263,3512.00
12/22/2004,15:05,1212.75,1213.00,1212.50,1212.75,772,971,1743.00
12/22/2004,15:06,1212.75,1213.00,1212.50,1212.50,47,577,624.00
12/22/2004,15:07,1212.75,1212.75,1212.25,1212.25,25,2297,2322.00
12/22/2004,15:08,1212.25,1212.50,1212.00,1212.00,320,1229,1549.00
12/22/2004,15:09,1212.00,1212.25,1211.75,1212.00,101,1371,1472.00
12/22/2004,15:10,1212.00,1212.25,1211.75,1211.75,442,899,1341.00
12/22/2004,15:11,1211.75,1211.75,1211.25,1211.50,875,2675,3550.00
12/22/2004,15:12,1211.50,1211.75,1211.25,1211.50,56,294,350.00
12/22/2004,15:13,1211.50,1211.50,1211.00,1211.25,921,1100,2021.00
12/22/2004,15:14,1211.00,1211.50,1211.00,1211.25,112,469,581.00
12/22/2004,15:15,1211.25,1211.25,1210.50,1210.50,2109,3524,5633.00
12/22/2004,15:16,1210.50,1210.50,1210.50,1210.50,0,7,7.00
12/22/2004,15:31,1210.75,1211.00,1210.75,1210.75,159,37,196.00
12/22/2004,15:32,1210.75,1210.75,1210.75,1210.75,0,39,39.00
12/22/2004,15:33,1210.75,1210.75,1210.75,1210.75,0,6,6.00
12/22/2004,15:34,1211.00,1211.00,1211.00,1211.00,62,0,62.00
12/22/2004,15:35,1211.00,1211.00,1210.75,1211.00,10,3,13.00
12/22/2004,15:36,1210.75,1211.00,1210.75,1211.00,6,13,19.00
12/22/2004,15:37,1210.75,1210.75,1210.75,1210.75,0,39,39.00
12/22/2004,15:38,1210.75,1210.75,1210.75,1210.75,0,5,5.00
12/22/2004,15:39,1210.75,1210.75,1210.75,1210.75,0,42,42.00
12/22/2004,15:40,1210.75,1211.00,1210.75,1211.00,1,29,30.00
12/22/2004,15:41,1211.00,1211.00,1210.75,1210.75,2,4,6.00
12/22/2004,15:42,1210.75,1211.00,1210.50,1211.00,9,6,15.00
12/22/2004,15:44,1210.75,1210.75,1210.75,1210.75,0,10,10.00
12/22/2004,15:45,1211.00,1211.00,1211.00,1211.00,10,0,10.00
12/22/2004,15:47,1210.75,1210.75,1210.75,1210.75,0,7,7.00
12/22/2004,15:48,1210.75,1210.75,1210.75,1210.75,0,1,1.00
12/22/2004,15:49,1210.75,1210.75,1210.75,1210.75,0,24,24.00
12/22/2004,15:50,1210.75,1210.75,1210.75,1210.75,0,4,4.00
12/22/2004,15:51,1210.50,1210.75,1210.50,1210.75,65,1,66.00
12/22/2004,15:52,1210.75,1210.75,1210.50,1210.50,39,1,40.00
12/22/2004,15:53,1210.50,1210.75,1210.50,1210.75,26,13,39.00
12/22/2004,15:54,1210.50,1210.50,1210.50,1210.50,0,2,2.00
12/22/2004,15:55,1210.75,1210.75,1210.50,1210.50,30,1,31.00
12/22/2004,15:56,1210.75,1210.75,1210.75,1210.75,18,0,18.00
12/22/2004,15:58,1210.75,1210.75,1210.75,1210.75,6,0,6.00
12/22/2004,15:59,1210.75,1210.75,1210.75,1210.75,21,0,21.00
12/22/2004,16:00,1210.75,1211.00,1210.75,1211.00,21,0,21.00
12/22/2004,17:01,1211.00,1211.50,1211.00,1211.00,15,12,27.00
12/22/2004,17:02,1211.00,1211.25,1211.00,1211.25,1,6,7.00
12/22/2004,17:08,1211.00,1211.00,1211.00,1211.00,0,1,1.00
12/22/2004,17:11,1211.25,1211.25,1211.25,1211.25,17,0,17.00
12/22/2004,17:12,1211.00,1211.00,1211.00,1211.00,0,2,2.00
12/22/2004,17:15,1211.00,1211.25,1211.00,1211.25,2,10,12.00
12/22/2004,17:18,1211.25,1211.25,1211.25,1211.25,30,0,30.00
12/22/2004,17:20,1211.00,1211.00,1211.00,1211.00,0,6,6.00
12/22/2004,17:23,1211.25,1211.25,1211.25,1211.25,1,0,1.00
12/22/2004,17:26,1211.00,1211.00,1211.00,1211.00,0,5,5.00
12/22/2004,17:27,1211.00,1211.25,1211.00,1211.25,2,20,22.00
12/22/2004,17:29,1211.25,1211.25,1211.25,1211.25,24,0,24.00
12/22/2004,17:31,1211.25,1211.25,1211.25,1211.25,10,0,10.00
12/22/2004,17:34,1211.25,1211.25,1211.25,1211.25,4,0,4.00
12/22/2004,17:40,1211.00,1211.00,1211.00,1211.00,0,1,1.00
12/22/2004,17:42,1211.00,1211.00,1211.00,1211.00,0,1,1.00
12/22/2004,17:44,1211.00,1211.00,1211.00,1211.00,0,6,6.00
12/22/2004,17:48,1211.00,1211.00,1211.00,1211.00,0,3,3.00
12/22/2004,17:55,1211.00,1211.00,1211.00,1211.00,0,1,1.00
12/22/2004,18:01,1211.00,1211.00,1211.00,1211.00,0,1,1.00
12/22/2004,18:03,1211.00,1211.00,1211.00,1211.00,0,1,1.00
12/22/2004,18:07,1211.25,1211.25,1211.25,1211.25,1,0,1.00
12/22/2004,18:10,1211.00,1211.00,1210.75,1210.75,0,156,156.00
12/22/2004,18:11,1210.50,1210.50,1210.50,1210.50,0,190,190.00
12/22/2004,18:13,1210.75,1210.75,1210.75,1210.75,2,0,2.00
12/22/2004,18:14,1210.75,1210.75,1210.75,1210.75,11,0,11.00
12/22/2004,18:16,1210.50,1210.50,1210.25,1210.50,5,196,201.00
12/22/2004,18:17,1210.50,1210.50,1210.50,1210.50,15,0,15.00
12/22/2004,18:18,1210.50,1210.50,1210.50,1210.50,16,0,16.00
12/22/2004,18:20,1210.25,1210.25,1210.25,1210.25,0,2,2.00
12/22/2004,18:22,1210.25,1210.25,1210.25,1210.25,0,2,2.00
12/22/2004,18:23,1210.50,1210.50,1210.50,1210.50,24,0,24.00
12/22/2004,18:25,1210.50,1210.50,1210.50,1210.50,6,0,6.00
12/22/2004,18:29,1210.50,1210.50,1210.50,1210.50,1,0,1.00
12/22/2004,18:31,1210.75,1210.75,1210.75,1210.75,1,0,1.00
12/22/2004,18:34,1210.50,1210.50,1210.25,1210.25,0,10,10.00
12/22/2004,18:35,1210.50,1210.50,1210.25,1210.25,12,67,79.00
12/22/2004,18:36,1210.25,1210.25,1210.25,1210.25,0,3,3.00
12/22/2004,18:43,1210.50,1210.50,1210.25,1210.25,4,14,18.00
12/22/2004,18:45,1210.50,1210.50,1210.50,1210.50,2,0,2.00
12/22/2004,18:47,1210.50,1210.50,1210.50,1210.50,1,0,1.00
12/22/2004,18:52,1210.50,1210.50,1210.50,1210.50,12,0,12.00
12/22/2004,18:53,1210.50,1210.50,1210.50,1210.50,12,0,12.00
12/22/2004,18:54,1210.50,1210.50,1210.50,1210.50,2,0,2.00
12/22/2004,18:55,1210.50,1210.50,1210.50,1210.50,1,0,1.00
12/22/2004,18:56,1210.50,1210.50,1210.50,1210.50,9,0,9.00
12/22/2004,18:57,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/22/2004,19:06,1210.25,1210.25,1210.25,1210.25,0,20,20.00
12/22/2004,19:07,1210.50,1210.50,1210.25,1210.25,2,1,3.00
12/22/2004,19:08,1210.50,1210.50,1210.50,1210.50,2,0,2.00
12/22/2004,19:09,1210.50,1210.50,1210.25,1210.25,3,34,37.00
12/22/2004,19:10,1210.25,1210.25,1210.00,1210.00,0,2,2.00
12/22/2004,19:12,1210.00,1210.00,1210.00,1210.00,0,3,3.00
12/22/2004,19:13,1210.25,1210.50,1210.25,1210.50,6,0,6.00
12/22/2004,19:16,1210.50,1210.50,1210.50,1210.50,11,0,11.00
12/22/2004,19:18,1210.50,1210.50,1210.50,1210.50,1,0,1.00
12/22/2004,19:22,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/22/2004,19:24,1210.50,1210.75,1210.50,1210.75,31,0,31.00
12/22/2004,19:25,1210.50,1210.50,1210.50,1210.50,0,1,1.00
12/22/2004,19:26,1210.50,1210.50,1210.50,1210.50,0,1,1.00
12/22/2004,19:27,1210.50,1210.50,1210.50,1210.50,0,2,2.00
12/22/2004,19:31,1210.50,1210.50,1210.50,1210.50,0,2,2.00
12/22/2004,19:36,1210.50,1210.50,1210.50,1210.50,0,1,1.00
12/22/2004,19:37,1210.50,1210.50,1210.50,1210.50,0,1,1.00
12/22/2004,19:38,1210.50,1210.50,1210.50,1210.50,0,3,3.00
12/22/2004,19:41,1210.50,1210.50,1210.50,1210.50,0,5,5.00
12/22/2004,19:50,1210.50,1210.75,1210.50,1210.75,1,1,2.00
12/22/2004,19:56,1210.50,1210.50,1210.50,1210.50,0,7,7.00
12/22/2004,20:01,1210.50,1210.50,1210.50,1210.50,0,13,13.00
12/22/2004,20:02,1210.75,1210.75,1210.50,1210.50,1,2,3.00
12/22/2004,20:03,1210.50,1210.50,1210.50,1210.50,0,30,30.00
12/22/2004,20:08,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/22/2004,20:09,1210.50,1210.50,1210.50,1210.50,1,0,1.00
12/22/2004,20:10,1210.50,1210.75,1210.50,1210.75,4,0,4.00
12/22/2004,20:12,1210.50,1210.75,1210.50,1210.75,14,1,15.00
12/22/2004,20:13,1210.50,1210.50,1210.50,1210.50,0,4,4.00
12/22/2004,20:14,1210.25,1210.25,1210.25,1210.25,0,96,96.00
12/22/2004,20:15,1210.50,1210.50,1210.25,1210.25,5,6,11.00
12/22/2004,20:21,1210.25,1210.25,1210.25,1210.25,0,2,2.00
12/22/2004,20:24,1210.00,1210.00,1210.00,1210.00,0,2,2.00
12/22/2004,20:26,1210.00,1210.00,1210.00,1210.00,0,3,3.00
12/22/2004,20:35,1210.00,1210.00,1210.00,1210.00,0,5,5.00
12/22/2004,20:37,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/22/2004,20:38,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/22/2004,20:39,1210.00,1210.00,1210.00,1210.00,0,2,2.00
12/22/2004,20:43,1210.25,1210.25,1210.25,1210.25,10,0,10.00
12/22/2004,20:47,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/22/2004,20:48,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/22/2004,20:50,1210.25,1210.25,1210.25,1210.25,2,0,2.00
12/22/2004,20:52,1210.50,1210.50,1210.50,1210.50,3,0,3.00
12/22/2004,20:54,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/22/2004,20:56,1210.25,1210.25,1210.25,1210.25,0,6,6.00
12/22/2004,20:58,1210.00,1210.25,1210.00,1210.25,15,51,66.00
12/22/2004,21:01,1210.00,1210.00,1210.00,1210.00,0,10,10.00
12/22/2004,21:02,1210.00,1210.00,1210.00,1210.00,0,5,5.00
12/22/2004,21:06,1210.00,1210.00,1210.00,1210.00,0,13,13.00
12/22/2004,21:08,1210.00,1210.00,1210.00,1210.00,0,2,2.00
12/22/2004,21:09,1210.00,1210.00,1210.00,1210.00,0,6,6.00
12/22/2004,21:10,1210.00,1210.00,1209.50,1209.75,13,139,152.00
12/22/2004,21:11,1209.75,1209.75,1209.75,1209.75,6,0,6.00
12/22/2004,21:12,1209.50,1209.50,1209.50,1209.50,0,116,116.00
12/22/2004,21:13,1209.50,1209.50,1209.50,1209.50,0,11,11.00
12/22/2004,21:18,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,21:19,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,21:20,1209.75,1209.75,1209.50,1209.50,11,1,12.00
12/22/2004,21:21,1209.50,1209.50,1209.50,1209.50,0,10,10.00
12/22/2004,21:24,1209.50,1209.50,1209.50,1209.50,0,45,45.00
12/22/2004,21:25,1209.50,1209.50,1209.25,1209.50,7,4,11.00
12/22/2004,21:26,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/22/2004,21:28,1209.50,1209.50,1209.50,1209.50,33,0,33.00
12/22/2004,21:29,1209.50,1209.50,1209.25,1209.50,13,2,15.00
12/22/2004,21:30,1209.50,1209.50,1209.50,1209.50,2,0,2.00
12/22/2004,21:31,1209.50,1209.50,1209.50,1209.50,6,0,6.00
12/22/2004,21:34,1209.50,1209.75,1209.50,1209.75,30,0,30.00
12/22/2004,21:37,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/22/2004,21:39,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,21:40,1209.50,1209.75,1209.50,1209.75,1,20,21.00
12/22/2004,21:43,1209.50,1209.75,1209.50,1209.50,1,40,41.00
12/22/2004,21:46,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/22/2004,21:47,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/22/2004,21:49,1209.75,1209.75,1209.75,1209.75,13,0,13.00
12/22/2004,21:50,1209.50,1209.75,1209.50,1209.75,1,1,2.00
12/22/2004,21:51,1209.50,1209.50,1209.50,1209.50,0,14,14.00
12/22/2004,21:52,1209.50,1209.50,1209.50,1209.50,0,11,11.00
12/22/2004,21:53,1209.75,1209.75,1209.50,1209.50,1,1,2.00
12/22/2004,21:55,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/22/2004,21:56,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,22:00,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/22/2004,22:05,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/22/2004,22:06,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/22/2004,22:09,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/22/2004,22:20,1209.50,1209.50,1209.25,1209.50,2,98,100.00
12/22/2004,22:24,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/22/2004,22:32,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,22:34,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/22/2004,22:35,1209.50,1209.75,1209.50,1209.75,5,8,13.00
12/22/2004,22:36,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/22/2004,22:37,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,22:45,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,22:47,1209.75,1209.75,1209.75,1209.75,10,0,10.00
12/22/2004,22:49,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,22:50,1209.75,1209.75,1209.75,1209.75,11,0,11.00
12/22/2004,22:58,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,23:08,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,23:18,1209.50,1209.50,1209.50,1209.50,0,21,21.00
12/22/2004,23:19,1209.50,1209.75,1209.50,1209.75,19,5,24.00
12/22/2004,23:20,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/22/2004,23:23,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/22/2004,23:29,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/22/2004,23:31,1210.00,1210.00,1210.00,1210.00,15,0,15.00
12/22/2004,23:36,1210.00,1210.00,1210.00,1210.00,3,0,3.00
12/22/2004,23:37,1209.75,1210.00,1209.50,1210.00,14,14,28.00
12/22/2004,23:43,1209.75,1209.75,1209.75,1209.75,0,18,18.00
12/22/2004,23:44,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/22/2004,23:45,1209.75,1209.75,1209.50,1209.50,0,34,34.00
12/22/2004,23:46,1209.50,1209.50,1209.25,1209.25,0,101,101.00
12/22/2004,23:49,1209.25,1209.25,1209.00,1209.00,0,21,21.00
12/22/2004,23:50,1209.00,1209.25,1209.00,1209.25,1,46,47.00
12/22/2004,23:51,1209.50,1209.50,1209.50,1209.50,10,0,10.00
12/22/2004,23:52,1209.50,1209.50,1209.50,1209.50,2,0,2.00
12/22/2004,23:53,1209.25,1209.25,1209.25,1209.25,0,6,6.00
12/22/2004,23:57,1209.50,1209.50,1209.50,1209.50,5,0,5.00
12/22/2004,23:58,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/22/2004,23:59,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/23/2004,00:00,1209.50,1209.50,1209.50,1209.50,10,0,10.00
12/23/2004,00:01,1209.25,1209.25,1209.25,1209.25,0,10,10.00
12/23/2004,00:02,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/23/2004,00:04,1209.50,1209.50,1209.50,1209.50,2,0,2.00
12/23/2004,00:05,1209.50,1209.50,1209.50,1209.50,3,0,3.00
12/23/2004,00:09,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/23/2004,00:10,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/23/2004,00:14,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/23/2004,00:17,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/23/2004,00:18,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/23/2004,00:19,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/23/2004,00:23,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/23/2004,00:29,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/23/2004,00:32,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/23/2004,00:38,1209.25,1209.25,1209.25,1209.25,0,14,14.00
12/23/2004,00:39,1209.25,1209.25,1209.25,1209.25,0,3,3.00
12/23/2004,00:40,1209.50,1209.50,1209.50,1209.50,12,0,12.00
12/23/2004,00:43,1209.75,1209.75,1209.75,1209.75,15,0,15.00
12/23/2004,00:44,1209.75,1209.75,1209.75,1209.75,10,0,10.00
12/23/2004,00:46,1209.75,1209.75,1209.75,1209.75,13,0,13.00
12/23/2004,00:54,1209.50,1209.50,1209.50,1209.50,0,6,6.00
12/23/2004,00:55,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/23/2004,00:59,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/23/2004,01:00,1209.50,1209.50,1209.50,1209.50,0,10,10.00
12/23/2004,01:02,1210.00,1210.00,1210.00,1210.00,2,0,2.00
12/23/2004,01:03,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/23/2004,01:04,1209.75,1209.75,1209.75,1209.75,0,4,4.00
12/23/2004,01:05,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/23/2004,01:06,1209.75,1209.75,1209.75,1209.75,0,11,11.00
12/23/2004,01:07,1209.50,1209.50,1209.50,1209.50,0,20,20.00
12/23/2004,01:18,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/23/2004,01:23,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/23/2004,01:26,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/23/2004,01:32,1209.50,1209.50,1209.50,1209.50,0,10,10.00
12/23/2004,01:36,1209.50,1209.50,1209.50,1209.50,0,14,14.00
12/23/2004,01:37,1209.75,1209.75,1209.75,1209.75,33,0,33.00
12/23/2004,01:39,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/23/2004,01:41,1210.00,1210.50,1210.00,1210.25,113,17,130.00
12/23/2004,01:43,1210.00,1210.00,1210.00,1210.00,0,7,7.00
12/23/2004,01:44,1210.00,1210.00,1210.00,1210.00,0,2,2.00
12/23/2004,01:45,1210.00,1210.00,1210.00,1210.00,0,3,3.00
12/23/2004,01:46,1210.25,1210.25,1210.25,1210.25,3,0,3.00
12/23/2004,01:50,1210.00,1210.00,1210.00,1210.00,0,6,6.00
12/23/2004,01:54,1210.25,1210.25,1210.25,1210.25,9,0,9.00
12/23/2004,01:55,1210.25,1210.25,1210.25,1210.25,10,0,10.00
12/23/2004,01:56,1210.25,1210.25,1210.25,1210.25,10,0,10.00
12/23/2004,01:57,1210.25,1210.50,1210.25,1210.50,5,0,5.00
12/23/2004,01:58,1210.50,1210.50,1210.50,1210.50,46,0,46.00
12/23/2004,01:59,1210.50,1210.50,1210.50,1210.50,4,0,4.00
12/23/2004,02:00,1210.50,1210.50,1210.50,1210.50,2,0,2.00
12/23/2004,02:01,1210.75,1211.00,1210.75,1211.00,118,0,118.00
12/23/2004,02:02,1210.75,1211.00,1210.75,1211.00,122,79,201.00
12/23/2004,02:03,1211.00,1211.25,1211.00,1211.00,30,2,32.00
12/23/2004,02:04,1211.00,1211.25,1211.00,1211.25,5,22,27.00
12/23/2004,02:05,1211.00,1211.25,1211.00,1211.25,24,4,28.00
12/23/2004,02:06,1211.25,1211.25,1211.00,1211.25,34,1,35.00
12/23/2004,02:07,1211.25,1211.25,1211.25,1211.25,52,0,52.00
12/23/2004,02:08,1211.00,1211.25,1211.00,1211.25,31,18,49.00
12/23/2004,02:09,1211.25,1211.25,1211.00,1211.00,3,170,173.00
12/23/2004,02:10,1211.00,1211.00,1211.00,1211.00,0,54,54.00
12/23/2004,02:11,1211.00,1211.00,1210.75,1211.00,11,11,22.00
12/23/2004,02:12,1210.75,1210.75,1210.75,1210.75,0,1,1.00
12/23/2004,02:13,1210.75,1210.75,1210.75,1210.75,0,40,40.00
12/23/2004,02:14,1210.75,1211.00,1210.75,1211.00,24,20,44.00
12/23/2004,02:15,1210.75,1210.75,1210.75,1210.75,0,5,5.00
12/23/2004,02:17,1210.75,1210.75,1210.75,1210.75,0,35,35.00
12/23/2004,02:19,1210.75,1210.75,1210.75,1210.75,0,14,14.00
12/23/2004,02:20,1210.75,1210.75,1210.75,1210.75,0,20,20.00
12/23/2004,02:21,1211.00,1211.00,1211.00,1211.00,28,0,28.00
12/23/2004,02:22,1211.00,1211.00,1211.00,1211.00,4,0,4.00
12/23/2004,02:23,1211.00,1211.00,1211.00,1211.00,29,0,29.00
12/23/2004,02:25,1210.75,1210.75,1210.50,1210.75,9,13,22.00
12/23/2004,02:26,1210.75,1211.00,1210.75,1210.75,16,1,17.00
12/23/2004,02:27,1210.75,1211.00,1210.75,1211.00,38,2,40.00
12/23/2004,02:28,1211.00,1211.00,1211.00,1211.00,14,0,14.00
12/23/2004,02:29,1211.00,1211.25,1211.00,1211.25,98,0,98.00
12/23/2004,02:30,1211.25,1211.50,1211.25,1211.50,23,0,23.00
12/23/2004,02:31,1211.25,1211.25,1211.00,1211.25,26,45,71.00
12/23/2004,02:32,1211.25,1211.50,1211.25,1211.50,20,0,20.00
12/23/2004,02:33,1211.25,1211.50,1211.25,1211.50,34,5,39.00
12/23/2004,02:34,1211.50,1211.50,1211.25,1211.25,48,6,54.00
12/23/2004,02:35,1211.50,1211.50,1211.25,1211.25,7,47,54.00
12/23/2004,02:36,1211.25,1211.50,1211.00,1211.00,45,39,84.00
12/23/2004,02:37,1211.00,1211.00,1211.00,1211.00,0,43,43.00
12/23/2004,02:38,1211.00,1211.00,1211.00,1211.00,0,4,4.00
12/23/2004,02:41,1211.25,1211.50,1211.25,1211.25,35,32,67.00
12/23/2004,02:42,1211.00,1211.25,1211.00,1211.25,8,2,10.00
12/23/2004,02:43,1211.25,1211.25,1211.25,1211.25,5,0,5.00
12/23/2004,02:44,1211.25,1211.25,1211.25,1211.25,13,0,13.00
12/23/2004,02:45,1211.25,1211.50,1211.25,1211.50,50,1,51.00
12/23/2004,02:46,1211.50,1211.50,1211.50,1211.50,45,0,45.00
12/23/2004,02:47,1211.50,1211.50,1211.50,1211.50,2,0,2.00
12/23/2004,02:49,1211.25,1211.25,1211.25,1211.25,0,46,46.00
12/23/2004,02:50,1211.25,1211.25,1211.00,1211.00,0,35,35.00
12/23/2004,02:51,1211.25,1211.25,1211.25,1211.25,9,0,9.00
12/23/2004,02:52,1211.25,1211.25,1211.25,1211.25,10,0,10.00
12/23/2004,02:53,1211.50,1211.50,1211.50,1211.50,69,0,69.00
12/23/2004,02:54,1211.75,1211.75,1211.50,1211.50,211,4,215.00
12/23/2004,02:55,1211.50,1211.50,1211.50,1211.50,0,13,13.00
12/23/2004,02:56,1211.25,1211.25,1211.00,1211.00,0,62,62.00
12/23/2004,02:57,1211.25,1211.25,1211.25,1211.25,25,0,25.00
12/23/2004,02:59,1211.25,1211.25,1211.25,1211.25,15,0,15.00
12/23/2004,03:00,1211.00,1211.00,1211.00,1211.00,0,20,20.00
12/23/2004,03:01,1211.00,1211.00,1211.00,1211.00,0,72,72.00
12/23/2004,03:02,1210.75,1210.75,1210.75,1210.75,0,3,3.00
12/23/2004,03:03,1210.75,1210.75,1210.75,1210.75,0,1,1.00
12/23/2004,03:04,1210.75,1210.75,1210.75,1210.75,0,49,49.00
12/23/2004,03:05,1210.75,1210.75,1210.75,1210.75,0,14,14.00
12/23/2004,03:06,1210.75,1210.75,1210.75,1210.75,0,6,6.00
12/23/2004,03:07,1210.50,1210.50,1210.50,1210.50,0,107,107.00
12/23/2004,03:08,1210.25,1210.50,1210.25,1210.50,7,60,67.00
12/23/2004,03:09,1210.25,1210.25,1210.00,1210.25,3,77,80.00
12/23/2004,03:10,1210.25,1210.25,1210.00,1210.25,3,76,79.00
12/23/2004,03:11,1210.25,1210.25,1210.25,1210.25,18,0,18.00
12/23/2004,03:12,1210.00,1210.50,1210.00,1210.25,222,13,235.00
12/23/2004,03:13,1210.25,1210.50,1210.25,1210.25,14,15,29.00
12/23/2004,03:15,1210.00,1210.00,1210.00,1210.00,0,68,68.00
12/23/2004,03:16,1210.00,1210.00,1210.00,1210.00,0,17,17.00
12/23/2004,03:17,1209.75,1209.75,1209.75,1209.75,0,57,57.00
12/23/2004,03:18,1209.75,1209.75,1209.75,1209.75,0,87,87.00
12/23/2004,03:19,1209.75,1209.75,1209.50,1209.50,0,54,54.00
12/23/2004,03:20,1209.50,1209.50,1209.25,1209.25,0,131,131.00
12/23/2004,03:21,1209.25,1209.50,1209.00,1209.50,4,51,55.00
12/23/2004,03:22,1209.50,1209.50,1209.50,1209.50,32,0,32.00
12/23/2004,03:23,1209.50,1209.75,1209.50,1209.75,81,0,81.00
12/23/2004,03:24,1209.75,1209.75,1209.75,1209.75,66,0,66.00
12/23/2004,03:25,1209.75,1209.75,1209.75,1209.75,4,0,4.00
12/23/2004,03:26,1210.00,1210.00,1210.00,1210.00,52,0,52.00
12/23/2004,03:27,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/23/2004,03:28,1210.00,1210.00,1210.00,1210.00,27,0,27.00
12/23/2004,03:29,1210.25,1210.50,1210.25,1210.25,53,1,54.00
12/23/2004,03:30,1210.50,1210.75,1210.50,1210.75,37,0,37.00
12/23/2004,03:31,1210.50,1210.75,1210.50,1210.50,1,23,24.00
12/23/2004,03:32,1210.50,1210.50,1210.50,1210.50,0,13,13.00
12/23/2004,03:33,1210.75,1210.75,1210.75,1210.75,1,0,1.00
12/23/2004,03:34,1210.75,1210.75,1210.75,1210.75,47,0,47.00
12/23/2004,03:35,1210.75,1210.75,1210.75,1210.75,8,0,8.00
12/23/2004,03:36,1211.00,1211.00,1211.00,1211.00,46,0,46.00
12/23/2004,03:37,1211.00,1211.00,1211.00,1211.00,20,0,20.00
12/23/2004,03:38,1211.00,1211.00,1211.00,1211.00,3,0,3.00
12/23/2004,03:39,1211.00,1211.00,1211.00,1211.00,3,0,3.00
12/23/2004,03:40,1211.00,1211.00,1211.00,1211.00,2,0,2.00
12/23/2004,03:41,1211.00,1211.00,1211.00,1211.00,1,0,1.00
12/23/2004,03:43,1211.25,1211.25,1211.25,1211.25,55,0,55.00
12/23/2004,03:44,1211.25,1211.25,1211.25,1211.25,3,0,3.00
12/23/2004,03:45,1211.25,1211.25,1211.25,1211.25,4,0,4.00
12/23/2004,03:46,1211.25,1211.25,1211.25,1211.25,2,0,2.00
12/23/2004,03:47,1211.50,1211.50,1211.50,1211.50,18,0,18.00
12/23/2004,03:48,1211.50,1211.50,1211.50,1211.50,35,0,35.00
12/23/2004,03:49,1211.50,1211.50,1211.50,1211.50,24,0,24.00
12/23/2004,03:50,1211.50,1211.50,1211.50,1211.50,4,0,4.00
12/23/2004,03:51,1211.50,1211.75,1211.50,1211.50,52,1,53.00
12/23/2004,03:52,1211.75,1211.75,1211.75,1211.75,1,0,1.00
12/23/2004,03:53,1211.75,1211.75,1211.75,1211.75,2,0,2.00
12/23/2004,03:54,1211.75,1211.75,1211.75,1211.75,55,0,55.00
12/23/2004,03:55,1211.75,1211.75,1211.50,1211.50,5,15,20.00
12/23/2004,03:58,1211.75,1211.75,1211.75,1211.75,1,0,1.00
12/23/2004,04:00,1211.75,1211.75,1211.75,1211.75,1,0,1.00
12/23/2004,04:03,1211.75,1211.75,1211.50,1211.75,31,12,43.00
12/23/2004,04:04,1211.50,1211.50,1211.25,1211.25,0,56,56.00
12/23/2004,04:07,1211.25,1211.25,1211.25,1211.25,0,17,17.00
12/23/2004,04:09,1211.25,1211.25,1211.25,1211.25,0,1,1.00
12/23/2004,04:10,1211.25,1211.50,1211.25,1211.50,2,3,5.00
12/23/2004,04:13,1211.50,1211.50,1211.50,1211.50,19,0,19.00
12/23/2004,04:14,1211.75,1211.75,1211.50,1211.50,1,3,4.00
12/23/2004,04:15,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,04:22,1211.50,1211.50,1211.50,1211.50,0,10,10.00
12/23/2004,04:27,1211.50,1211.50,1211.50,1211.50,0,2,2.00
12/23/2004,04:28,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,04:30,1211.25,1211.25,1211.25,1211.25,0,4,4.00
12/23/2004,04:32,1211.50,1211.50,1211.50,1211.50,69,0,69.00
12/23/2004,04:33,1211.50,1211.50,1211.50,1211.50,10,0,10.00
12/23/2004,04:38,1211.25,1211.25,1211.25,1211.25,0,1,1.00
12/23/2004,04:41,1211.50,1211.50,1211.50,1211.50,12,0,12.00
12/23/2004,04:45,1211.50,1211.50,1211.50,1211.50,2,0,2.00
12/23/2004,04:46,1211.25,1211.50,1211.25,1211.50,49,3,52.00
12/23/2004,04:47,1211.50,1211.50,1211.50,1211.50,2,0,2.00
12/23/2004,04:51,1211.25,1211.25,1211.25,1211.25,0,1,1.00
12/23/2004,04:54,1211.25,1211.25,1211.25,1211.25,0,4,4.00
12/23/2004,04:56,1211.50,1211.50,1211.50,1211.50,3,0,3.00
12/23/2004,05:01,1211.50,1211.50,1211.50,1211.50,16,0,16.00
12/23/2004,05:02,1211.50,1211.50,1211.50,1211.50,6,0,6.00
12/23/2004,05:03,1211.50,1211.50,1211.50,1211.50,3,0,3.00
12/23/2004,05:04,1211.50,1211.75,1211.50,1211.75,17,0,17.00
12/23/2004,05:05,1211.75,1211.75,1211.75,1211.75,38,0,38.00
12/23/2004,05:06,1211.75,1211.75,1211.75,1211.75,5,0,5.00
12/23/2004,05:09,1211.75,1211.75,1211.75,1211.75,88,0,88.00
12/23/2004,05:10,1211.75,1211.75,1211.75,1211.75,11,0,11.00
12/23/2004,05:11,1211.75,1211.75,1211.75,1211.75,38,0,38.00
12/23/2004,05:12,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,05:15,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,05:16,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,05:17,1211.50,1211.50,1211.50,1211.50,0,10,10.00
12/23/2004,05:18,1211.50,1211.50,1211.50,1211.50,0,20,20.00
12/23/2004,05:19,1211.50,1211.50,1211.50,1211.50,0,5,5.00
12/23/2004,05:21,1211.50,1211.50,1211.50,1211.50,0,45,45.00
12/23/2004,05:22,1211.25,1211.50,1211.25,1211.50,1,6,7.00
12/23/2004,05:23,1211.50,1211.50,1211.50,1211.50,59,0,59.00
12/23/2004,05:24,1211.50,1211.50,1211.50,1211.50,4,0,4.00
12/23/2004,05:25,1211.50,1211.50,1211.50,1211.50,5,0,5.00
12/23/2004,05:26,1211.50,1211.50,1211.50,1211.50,14,0,14.00
12/23/2004,05:29,1211.50,1211.50,1211.50,1211.50,2,0,2.00
12/23/2004,05:30,1211.75,1211.75,1211.75,1211.75,80,0,80.00
12/23/2004,05:31,1211.50,1211.50,1211.50,1211.50,0,25,25.00
12/23/2004,05:32,1211.75,1211.75,1211.75,1211.75,110,0,110.00
12/23/2004,05:34,1211.75,1211.75,1211.75,1211.75,5,0,5.00
12/23/2004,05:35,1211.75,1211.75,1211.50,1211.50,2,15,17.00
12/23/2004,05:36,1211.50,1211.50,1211.50,1211.50,0,5,5.00
12/23/2004,05:37,1211.50,1211.50,1211.50,1211.50,0,9,9.00
12/23/2004,05:38,1211.50,1211.50,1211.50,1211.50,0,3,3.00
12/23/2004,05:39,1211.50,1211.50,1211.50,1211.50,0,14,14.00
12/23/2004,05:41,1211.25,1211.25,1211.25,1211.25,0,2,2.00
12/23/2004,05:42,1211.25,1211.25,1211.25,1211.25,0,1,1.00
12/23/2004,05:43,1211.50,1211.50,1211.50,1211.50,18,0,18.00
12/23/2004,05:44,1211.50,1211.50,1211.50,1211.50,7,0,7.00
12/23/2004,05:45,1211.50,1211.75,1211.50,1211.50,7,2,9.00
12/23/2004,05:46,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,05:47,1211.50,1211.50,1211.50,1211.50,0,5,5.00
12/23/2004,05:48,1211.50,1211.50,1211.50,1211.50,0,3,3.00
12/23/2004,05:49,1211.50,1211.75,1211.50,1211.75,6,3,9.00
12/23/2004,05:51,1211.50,1211.75,1211.50,1211.75,2,4,6.00
12/23/2004,05:52,1211.25,1211.50,1211.25,1211.50,3,1,4.00
12/23/2004,05:53,1211.25,1211.25,1211.25,1211.25,0,2,2.00
12/23/2004,05:54,1211.50,1211.50,1211.50,1211.50,3,0,3.00
12/23/2004,05:55,1211.50,1211.75,1211.50,1211.75,4,0,4.00
12/23/2004,05:56,1211.75,1211.75,1211.75,1211.75,3,0,3.00
12/23/2004,05:57,1211.75,1211.75,1211.75,1211.75,47,0,47.00
12/23/2004,05:58,1212.00,1212.00,1212.00,1212.00,10,0,10.00
12/23/2004,05:59,1212.00,1212.00,1212.00,1212.00,1,0,1.00
12/23/2004,06:00,1212.00,1212.00,1212.00,1212.00,7,0,7.00
12/23/2004,06:01,1211.75,1211.75,1211.75,1211.75,0,1,1.00
12/23/2004,06:02,1211.75,1211.75,1211.75,1211.75,0,1,1.00
12/23/2004,06:06,1211.75,1211.75,1211.75,1211.75,0,5,5.00
12/23/2004,06:07,1211.75,1211.75,1211.75,1211.75,0,3,3.00
12/23/2004,06:08,1211.75,1211.75,1211.75,1211.75,0,12,12.00
12/23/2004,06:09,1212.00,1212.00,1211.75,1211.75,10,15,25.00
12/23/2004,06:10,1211.75,1212.00,1211.75,1212.00,1,1,2.00
12/23/2004,06:11,1211.75,1212.00,1211.75,1211.75,1,2,3.00
12/23/2004,06:13,1211.75,1212.00,1211.75,1211.75,6,12,18.00
12/23/2004,06:15,1211.75,1211.75,1211.75,1211.75,0,4,4.00
12/23/2004,06:16,1211.75,1211.75,1211.75,1211.75,0,2,2.00
12/23/2004,06:17,1212.00,1212.00,1212.00,1212.00,2,0,2.00
12/23/2004,06:19,1211.75,1211.75,1211.75,1211.75,0,9,9.00
12/23/2004,06:20,1211.75,1211.75,1211.75,1211.75,0,2,2.00
12/23/2004,06:21,1211.75,1211.75,1211.75,1211.75,0,1,1.00
12/23/2004,06:23,1211.75,1211.75,1211.75,1211.75,0,2,2.00
12/23/2004,06:25,1211.75,1211.75,1211.75,1211.75,0,20,20.00
12/23/2004,06:26,1211.75,1211.75,1211.75,1211.75,0,1,1.00
12/23/2004,06:28,1211.75,1211.75,1211.75,1211.75,0,15,15.00
12/23/2004,06:30,1211.75,1211.75,1211.75,1211.75,0,31,31.00
12/23/2004,06:31,1211.75,1211.75,1211.75,1211.75,0,18,18.00
12/23/2004,06:32,1211.75,1211.75,1211.75,1211.75,0,11,11.00
12/23/2004,06:33,1211.75,1211.75,1211.75,1211.75,0,20,20.00
12/23/2004,06:34,1211.75,1211.75,1211.75,1211.75,0,21,21.00
12/23/2004,06:35,1211.75,1211.75,1211.75,1211.75,0,44,44.00
12/23/2004,06:36,1211.75,1211.75,1211.75,1211.75,0,35,35.00
12/23/2004,06:37,1211.75,1211.75,1211.75,1211.75,0,1,1.00
12/23/2004,06:38,1211.75,1211.75,1211.75,1211.75,0,3,3.00
12/23/2004,06:39,1211.75,1211.75,1211.75,1211.75,0,74,74.00
12/23/2004,06:40,1211.75,1211.75,1211.50,1211.50,0,5,5.00
12/23/2004,06:42,1211.50,1211.50,1211.50,1211.50,0,12,12.00
12/23/2004,06:43,1211.75,1211.75,1211.50,1211.50,1,3,4.00
12/23/2004,06:46,1211.50,1211.50,1211.50,1211.50,0,5,5.00
12/23/2004,06:47,1211.50,1211.50,1211.50,1211.50,0,2,2.00
12/23/2004,06:50,1211.50,1211.50,1211.50,1211.50,0,10,10.00
12/23/2004,06:51,1211.75,1211.75,1211.75,1211.75,1,0,1.00
12/23/2004,06:52,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,06:55,1211.75,1211.75,1211.75,1211.75,1,0,1.00
12/23/2004,06:56,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,06:57,1211.75,1211.75,1211.50,1211.50,3,2,5.00
12/23/2004,06:59,1211.50,1211.50,1211.50,1211.50,0,57,57.00
12/23/2004,07:02,1211.50,1211.50,1211.50,1211.50,0,2,2.00
12/23/2004,07:03,1211.75,1211.75,1211.75,1211.75,4,0,4.00
12/23/2004,07:04,1211.50,1211.75,1211.50,1211.75,1,1,2.00
12/23/2004,07:06,1211.75,1211.75,1211.75,1211.75,130,0,130.00
12/23/2004,07:07,1211.75,1211.75,1211.50,1211.50,52,14,66.00
12/23/2004,07:09,1211.50,1211.75,1211.50,1211.75,5,1,6.00
12/23/2004,07:11,1211.50,1211.50,1211.50,1211.50,0,2,2.00
12/23/2004,07:12,1211.50,1211.75,1211.50,1211.50,1,23,24.00
12/23/2004,07:15,1211.50,1211.50,1211.50,1211.50,0,65,65.00
12/23/2004,07:16,1211.50,1211.50,1211.50,1211.50,0,18,18.00
12/23/2004,07:17,1211.50,1211.75,1211.50,1211.75,1,7,8.00
12/23/2004,07:18,1211.50,1211.50,1211.50,1211.50,0,16,16.00
12/23/2004,07:19,1211.50,1211.50,1211.50,1211.50,0,6,6.00
12/23/2004,07:20,1211.50,1211.50,1211.50,1211.50,0,10,10.00
12/23/2004,07:21,1211.50,1211.50,1211.50,1211.50,0,1,1.00
12/23/2004,07:22,1211.50,1211.75,1211.50,1211.75,4,2,6.00
12/23/2004,07:23,1211.75,1211.75,1211.75,1211.75,13,0,13.00
12/23/2004,07:24,1211.75,1212.00,1211.75,1212.00,233,0,233.00
12/23/2004,07:26,1212.00,1212.00,1212.00,1212.00,10,0,10.00
12/23/2004,07:27,1212.00,1212.25,1212.00,1212.00,106,119,225.00
12/23/2004,07:28,1211.75,1212.00,1211.75,1212.00,79,13,92.00
12/23/2004,07:29,1211.75,1212.00,1211.75,1212.00,8,3,11.00
12/23/2004,07:30,1212.00,1212.00,1211.75,1212.00,26,11,37.00
12/23/2004,07:31,1212.00,1212.25,1211.50,1211.50,102,235,337.00
12/23/2004,07:32,1211.50,1211.50,1211.25,1211.25,88,217,305.00
12/23/2004,07:33,1211.25,1211.50,1211.25,1211.50,99,44,143.00
12/23/2004,07:34,1211.50,1211.75,1211.50,1211.75,85,0,85.00
12/23/2004,07:35,1211.75,1212.00,1211.75,1212.00,188,30,218.00
12/23/2004,07:36,1212.00,1212.25,1212.00,1212.25,162,1,163.00
12/23/2004,07:37,1212.25,1212.50,1212.25,1212.50,189,1,190.00
12/23/2004,07:38,1212.50,1212.75,1212.25,1212.25,33,137,170.00
12/23/2004,07:39,1212.25,1212.25,1212.25,1212.25,0,16,16.00
12/23/2004,07:40,1212.50,1213.00,1212.50,1212.75,574,54,628.00
12/23/2004,07:41,1212.75,1213.25,1212.75,1213.00,149,93,242.00
12/23/2004,07:42,1212.75,1213.00,1212.75,1212.75,6,12,18.00
12/23/2004,07:43,1212.75,1213.00,1212.75,1212.75,6,15,21.00
12/23/2004,07:44,1212.75,1213.00,1212.75,1213.00,58,10,68.00
12/23/2004,07:45,1213.00,1213.25,1213.00,1213.00,39,76,115.00
12/23/2004,07:46,1213.00,1213.00,1212.75,1212.75,53,32,85.00
12/23/2004,07:47,1212.75,1213.00,1212.75,1212.75,15,18,33.00
12/23/2004,07:48,1212.75,1212.75,1212.75,1212.75,0,197,197.00
12/23/2004,07:49,1213.00,1213.00,1212.75,1212.75,2,6,8.00
12/23/2004,07:50,1213.00,1213.00,1213.00,1213.00,2,0,2.00
12/23/2004,07:51,1212.75,1213.00,1212.75,1212.75,17,12,29.00
12/23/2004,07:52,1212.75,1213.00,1212.75,1212.75,2,11,13.00
12/23/2004,07:53,1212.75,1212.75,1212.75,1212.75,0,262,262.00
12/23/2004,07:54,1212.75,1212.75,1212.75,1212.75,0,105,105.00
12/23/2004,07:55,1212.75,1212.75,1212.50,1212.75,3,102,105.00
12/23/2004,07:56,1212.50,1212.75,1212.50,1212.75,4,2,6.00
12/23/2004,07:57,1212.50,1212.50,1212.25,1212.25,6,127,133.00
12/23/2004,07:58,1212.25,1212.50,1212.25,1212.50,189,1,190.00
12/23/2004,07:59,1212.50,1212.50,1212.50,1212.50,49,0,49.00
12/23/2004,08:00,1212.25,1212.25,1212.25,1212.25,0,7,7.00
12/23/2004,08:01,1212.50,1212.50,1212.25,1212.50,5,1,6.00
12/23/2004,08:02,1212.25,1212.25,1212.25,1212.25,0,5,5.00
12/23/2004,08:03,1212.50,1212.50,1212.50,1212.50,11,0,11.00
12/23/2004,08:04,1212.25,1212.25,1212.25,1212.25,0,5,5.00
12/23/2004,08:05,1212.50,1212.75,1212.50,1212.75,147,0,147.00
12/23/2004,08:06,1212.50,1212.50,1212.50,1212.50,0,18,18.00
12/23/2004,08:07,1212.50,1212.75,1212.50,1212.75,321,2,323.00
12/23/2004,08:08,1212.50,1212.75,1212.50,1212.75,79,50,129.00
12/23/2004,08:09,1212.75,1212.75,1212.75,1212.75,52,0,52.00
12/23/2004,08:10,1212.75,1212.75,1212.75,1212.75,30,0,30.00
12/23/2004,08:11,1212.75,1212.75,1212.75,1212.75,1,0,1.00
12/23/2004,08:12,1212.75,1212.75,1212.50,1212.75,2,10,12.00
12/23/2004,08:13,1212.50,1212.75,1212.50,1212.75,36,2,38.00
12/23/2004,08:14,1212.50,1212.50,1212.50,1212.50,0,2,2.00
12/23/2004,08:15,1212.50,1212.50,1212.50,1212.50,0,5,5.00
12/23/2004,08:16,1212.50,1212.75,1212.50,1212.75,2,6,8.00
12/23/2004,08:17,1212.75,1212.75,1212.50,1212.75,3,2,5.00
12/23/2004,08:18,1212.75,1212.75,1212.50,1212.75,322,1,323.00
12/23/2004,08:19,1212.75,1212.75,1212.50,1212.50,2,5,7.00
12/23/2004,08:20,1212.50,1212.50,1212.50,1212.50,0,262,262.00
12/23/2004,08:21,1212.25,1212.50,1212.00,1212.25,121,470,591.00
12/23/2004,08:22,1212.25,1212.50,1212.00,1212.25,230,61,291.00
12/23/2004,08:23,1212.50,1212.50,1212.00,1212.00,1,27,28.00
12/23/2004,08:24,1212.25,1212.25,1212.00,1212.25,6,8,14.00
12/23/2004,08:25,1212.25,1212.25,1212.00,1212.00,12,3,15.00
12/23/2004,08:26,1212.25,1212.25,1212.00,1212.00,3,51,54.00
12/23/2004,08:27,1212.25,1212.25,1212.00,1212.25,275,29,304.00
12/23/2004,08:28,1212.25,1212.25,1212.00,1212.00,6,287,293.00
12/23/2004,08:29,1212.00,1212.25,1212.00,1212.00,27,35,62.00
12/23/2004,08:30,1212.00,1212.25,1212.00,1212.25,86,145,231.00
12/23/2004,08:31,1212.25,1212.75,1211.75,1211.75,1845,2294,4139.00
12/23/2004,08:32,1211.75,1213.25,1211.50,1213.25,1998,251,2249.00
12/23/2004,08:33,1213.25,1213.50,1212.75,1213.00,1466,1197,2663.00
12/23/2004,08:34,1213.00,1213.25,1212.50,1213.00,878,818,1696.00
12/23/2004,08:35,1213.00,1213.50,1212.75,1213.25,818,292,1110.00
12/23/2004,08:36,1213.25,1214.00,1213.00,1213.75,2667,1064,3731.00
12/23/2004,08:37,1213.75,1213.75,1213.00,1213.00,291,755,1046.00
12/23/2004,08:38,1213.00,1213.50,1213.00,1213.25,208,137,345.00
12/23/2004,08:39,1213.25,1213.25,1212.75,1213.25,289,752,1041.00
12/23/2004,08:40,1213.25,1213.75,1213.00,1213.25,830,459,1289.00
12/23/2004,08:41,1213.25,1213.75,1213.25,1213.50,1208,99,1307.00
12/23/2004,08:42,1213.75,1213.75,1213.25,1213.50,381,252,633.00
12/23/2004,08:43,1213.25,1213.25,1212.75,1212.75,163,762,925.00
12/23/2004,08:44,1213.00,1213.00,1212.75,1212.75,443,507,950.00
12/23/2004,08:45,1213.00,1213.00,1212.75,1212.75,320,115,435.00
12/23/2004,08:46,1212.75,1213.50,1212.75,1213.00,359,188,547.00
12/23/2004,08:47,1213.00,1213.50,1212.75,1213.25,1005,368,1373.00
12/23/2004,08:48,1213.50,1214.00,1213.25,1214.00,864,240,1104.00
12/23/2004,08:49,1213.75,1214.00,1213.25,1213.50,359,632,991.00
12/23/2004,08:50,1213.50,1214.00,1213.50,1213.75,379,70,449.00
12/23/2004,08:51,1213.75,1214.25,1213.75,1214.00,1327,670,1997.00
12/23/2004,08:52,1214.00,1214.25,1213.75,1213.75,78,533,611.00
12/23/2004,08:53,1213.75,1214.00,1213.50,1213.75,486,754,1240.00
12/23/2004,08:54,1213.50,1213.75,1213.00,1213.00,189,1536,1725.00
12/23/2004,08:55,1213.00,1214.00,1213.00,1213.75,960,533,1493.00
12/23/2004,08:56,1213.75,1213.75,1213.50,1213.75,73,186,259.00
12/23/2004,08:57,1213.50,1214.25,1213.50,1214.25,941,624,1565.00
12/23/2004,08:58,1214.25,1214.25,1213.00,1213.00,91,1415,1506.00
12/23/2004,08:59,1213.00,1213.25,1212.75,1213.25,268,267,535.00
12/23/2004,09:00,1213.25,1213.50,1213.00,1213.50,128,148,276.00
12/23/2004,09:01,1213.25,1213.50,1212.00,1212.75,965,2675,3640.00
12/23/2004,09:02,1212.75,1213.00,1212.50,1212.75,373,541,914.00
12/23/2004,09:03,1212.75,1212.75,1212.25,1212.50,113,580,693.00
12/23/2004,09:04,1212.50,1212.75,1212.25,1212.50,419,174,593.00
12/23/2004,09:05,1212.75,1212.75,1212.50,1212.75,105,89,194.00
12/23/2004,09:06,1212.75,1213.25,1212.50,1213.00,1169,239,1408.00
12/23/2004,09:07,1213.00,1213.00,1212.75,1212.75,107,361,468.00
12/23/2004,09:08,1213.00,1213.00,1212.75,1212.75,42,83,125.00
12/23/2004,09:09,1212.75,1213.00,1212.50,1212.75,137,80,217.00
12/23/2004,09:10,1212.75,1213.25,1212.75,1213.00,692,59,751.00
12/23/2004,09:11,1213.00,1213.75,1212.75,1213.50,2178,622,2800.00
12/23/2004,09:12,1213.25,1213.75,1213.25,1213.50,506,526,1032.00
12/23/2004,09:13,1213.25,1213.50,1213.00,1213.25,171,256,427.00
12/23/2004,09:14,1213.25,1213.25,1213.00,1213.25,279,18,297.00
12/23/2004,09:15,1213.25,1213.75,1213.25,1213.50,152,98,250.00
12/23/2004,09:16,1213.50,1214.75,1213.50,1214.75,3772,242,4014.00
12/23/2004,09:17,1214.75,1215.25,1214.50,1215.00,2849,1356,4205.00
12/23/2004,09:18,1215.25,1215.50,1214.75,1214.75,1030,1930,2960.00
12/23/2004,09:19,1215.00,1215.00,1214.50,1214.50,497,559,1056.00
12/23/2004,09:20,1214.75,1215.00,1214.50,1214.75,584,361,945.00
12/23/2004,09:21,1214.75,1215.00,1214.50,1214.50,47,613,660.00
12/23/2004,09:22,1214.50,1214.75,1214.50,1214.75,19,56,75.00
12/23/2004,09:23,1214.75,1215.00,1214.50,1215.00,1315,203,1518.00
12/23/2004,09:24,1215.00,1215.50,1214.75,1215.25,848,443,1291.00
12/23/2004,09:25,1215.25,1216.00,1215.00,1215.50,2372,591,2963.00
12/23/2004,09:26,1215.25,1215.50,1214.75,1214.75,203,1120,1323.00
12/23/2004,09:27,1214.75,1215.25,1214.75,1215.25,1058,778,1836.00
12/23/2004,09:28,1215.25,1215.75,1215.00,1215.25,1144,396,1540.00
12/23/2004,09:29,1215.25,1215.50,1215.00,1215.25,278,595,873.00
12/23/2004,09:30,1215.25,1215.25,1214.75,1215.25,154,304,458.00
12/23/2004,09:31,1215.25,1215.50,1215.00,1215.25,336,392,728.00
12/23/2004,09:32,1215.00,1215.25,1214.50,1214.50,63,1337,1400.00
12/23/2004,09:33,1214.75,1214.75,1214.25,1214.50,759,1052,1811.00
12/23/2004,09:34,1214.25,1214.50,1214.00,1214.50,501,986,1487.00
12/23/2004,09:35,1214.25,1214.75,1214.25,1214.75,306,125,431.00
12/23/2004,09:36,1214.50,1215.25,1214.50,1215.25,1774,21,1795.00
12/23/2004,09:37,1215.25,1216.00,1215.00,1216.00,1419,203,1622.00
12/23/2004,09:38,1216.00,1216.00,1215.50,1215.75,906,820,1726.00
12/23/2004,09:39,1215.75,1215.75,1215.25,1215.25,48,464,512.00
12/23/2004,09:40,1215.50,1215.50,1215.25,1215.50,326,152,478.00
12/23/2004,09:41,1215.25,1215.50,1215.00,1215.25,353,304,657.00
12/23/2004,09:42,1215.25,1216.50,1215.25,1216.25,3802,353,4155.00
12/23/2004,09:43,1216.25,1216.50,1215.50,1215.75,808,1007,1815.00
12/23/2004,09:44,1215.75,1215.75,1215.25,1215.25,150,704,854.00
12/23/2004,09:45,1215.50,1215.50,1215.00,1215.00,85,562,647.00
12/23/2004,09:46,1215.25,1215.25,1214.75,1214.75,142,759,901.00
12/23/2004,09:47,1214.75,1215.25,1214.75,1215.25,657,89,746.00
12/23/2004,09:48,1215.25,1215.25,1214.75,1215.00,38,287,325.00
12/23/2004,09:49,1215.25,1215.25,1215.00,1215.00,15,150,165.00
12/23/2004,09:50,1215.00,1215.00,1214.75,1215.00,27,74,101.00
12/23/2004,09:51,1214.75,1215.00,1214.75,1215.00,146,29,175.00
12/23/2004,09:52,1215.00,1215.25,1214.75,1214.75,240,213,453.00
12/23/2004,09:53,1214.75,1215.00,1214.75,1215.00,196,57,253.00
12/23/2004,09:54,1215.00,1215.00,1214.75,1215.00,179,32,211.00
12/23/2004,09:55,1215.00,1215.00,1214.75,1214.75,60,502,562.00
12/23/2004,09:56,1215.00,1215.00,1214.75,1214.75,27,13,40.00
12/23/2004,09:57,1214.75,1215.00,1214.75,1215.00,7,307,314.00
12/23/2004,09:58,1214.75,1215.00,1214.50,1215.00,246,259,505.00
12/23/2004,09:59,1214.75,1214.75,1214.50,1214.75,47,257,304.00
12/23/2004,10:00,1214.75,1214.75,1214.50,1214.75,200,29,229.00
12/23/2004,10:01,1214.50,1214.75,1214.50,1214.50,635,8,643.00
12/23/2004,10:02,1214.50,1214.75,1214.50,1214.75,246,8,254.00
12/23/2004,10:03,1214.75,1215.25,1214.50,1214.75,634,434,1068.00
12/23/2004,10:04,1214.75,1215.00,1214.50,1214.75,287,75,362.00
12/23/2004,10:05,1215.00,1215.25,1214.75,1215.25,537,373,910.00
12/23/2004,10:06,1215.25,1215.25,1214.75,1214.75,88,103,191.00
12/23/2004,10:07,1215.00,1215.25,1214.75,1215.00,699,292,991.00
12/23/2004,10:08,1215.00,1215.25,1214.75,1215.25,459,22,481.00
12/23/2004,10:09,1215.25,1215.50,1214.75,1215.50,582,104,686.00
12/23/2004,10:10,1215.50,1215.50,1215.00,1215.25,684,319,1003.00
12/23/2004,10:11,1215.25,1215.25,1215.00,1215.00,159,16,175.00
12/23/2004,10:12,1215.25,1215.50,1215.00,1215.25,455,26,481.00
12/23/2004,10:13,1215.50,1215.50,1215.00,1215.00,385,391,776.00
12/23/2004,10:14,1215.25,1215.50,1215.00,1215.50,422,7,429.00
12/23/2004,10:15,1215.25,1215.25,1214.75,1214.75,44,696,740.00
12/23/2004,10:16,1214.75,1215.25,1214.75,1215.25,539,46,585.00
12/23/2004,10:17,1215.00,1215.25,1215.00,1215.25,263,16,279.00
12/23/2004,10:18,1215.25,1215.75,1215.25,1215.75,962,433,1395.00
12/23/2004,10:19,1215.50,1215.75,1215.25,1215.25,184,236,420.00
12/23/2004,10:20,1215.50,1215.50,1214.75,1215.00,12,762,774.00
12/23/2004,10:21,1214.75,1215.25,1214.75,1214.75,265,204,469.00
12/23/2004,10:22,1215.00,1215.00,1214.25,1214.50,149,1805,1954.00
12/23/2004,10:23,1214.25,1214.50,1214.00,1214.25,376,739,1115.00
12/23/2004,10:24,1214.25,1214.50,1214.00,1214.25,314,165,479.00
12/23/2004,10:25,1214.25,1214.75,1214.25,1214.75,420,7,427.00
12/23/2004,10:26,1214.75,1214.75,1214.50,1214.75,604,3,607.00
12/23/2004,10:27,1214.75,1214.75,1214.25,1214.50,725,260,985.00
12/23/2004,10:28,1214.50,1214.50,1214.25,1214.25,41,10,51.00
12/23/2004,10:29,1214.25,1214.50,1214.00,1214.25,17,793,810.00
12/23/2004,10:30,1214.25,1215.00,1214.25,1214.75,587,59,646.00
12/23/2004,10:31,1214.75,1215.00,1214.50,1214.75,275,94,369.00
12/23/2004,10:32,1214.75,1215.00,1214.75,1214.75,6,10,16.00
12/23/2004,10:33,1214.75,1215.00,1214.75,1215.00,25,34,59.00
12/23/2004,10:34,1215.00,1215.00,1214.75,1214.75,114,127,241.00
12/23/2004,10:35,1214.75,1215.00,1214.75,1214.75,59,367,426.00
12/23/2004,10:36,1214.75,1215.00,1214.75,1215.00,30,27,57.00
12/23/2004,10:37,1214.75,1215.00,1214.75,1214.75,4,320,324.00
12/23/2004,10:38,1214.75,1214.75,1214.50,1214.50,365,32,397.00
12/23/2004,10:39,1214.50,1214.75,1214.50,1214.50,28,26,54.00
12/23/2004,10:40,1214.75,1214.75,1214.50,1214.50,8,14,22.00
12/23/2004,10:41,1214.50,1214.75,1214.50,1214.75,14,27,41.00
12/23/2004,10:42,1214.75,1214.75,1214.25,1214.50,27,624,651.00
12/23/2004,10:43,1214.25,1215.00,1214.25,1214.75,1047,70,1117.00
12/23/2004,10:44,1214.75,1215.00,1214.50,1214.75,10,73,83.00
12/23/2004,10:45,1214.50,1214.75,1214.50,1214.50,6,184,190.00
12/23/2004,10:46,1214.50,1214.75,1214.25,1214.75,184,273,457.00
12/23/2004,10:47,1214.50,1214.75,1214.50,1214.50,2,101,103.00
12/23/2004,10:48,1214.50,1214.75,1214.25,1214.50,40,140,180.00
12/23/2004,10:49,1214.75,1214.75,1214.50,1214.75,230,10,240.00
12/23/2004,10:50,1214.75,1214.75,1214.25,1214.25,12,120,132.00
12/23/2004,10:51,1214.25,1214.50,1214.25,1214.50,15,24,39.00
12/23/2004,10:52,1214.50,1214.50,1214.00,1214.25,231,731,962.00
12/23/2004,10:53,1214.25,1214.50,1214.25,1214.25,171,253,424.00
12/23/2004,10:54,1214.25,1214.50,1214.00,1214.25,166,222,388.00
12/23/2004,10:55,1214.25,1214.50,1214.25,1214.25,68,186,254.00
12/23/2004,10:56,1214.50,1214.50,1214.25,1214.25,12,73,85.00
12/23/2004,10:57,1214.25,1214.50,1214.25,1214.50,11,39,50.00
12/23/2004,10:58,1214.50,1214.50,1214.25,1214.25,5,618,623.00
12/23/2004,10:59,1214.00,1214.50,1214.00,1214.25,155,18,173.00
12/23/2004,11:00,1214.25,1214.25,1214.00,1214.25,26,103,129.00
12/23/2004,11:01,1214.25,1214.25,1214.00,1214.00,37,76,113.00
12/23/2004,11:02,1214.25,1214.25,1214.00,1214.00,11,56,67.00
12/23/2004,11:03,1214.00,1214.25,1214.00,1214.25,1241,114,1355.00
12/23/2004,11:04,1214.25,1214.25,1214.00,1214.25,58,5,63.00
12/23/2004,11:05,1214.00,1214.25,1214.00,1214.25,292,32,324.00
12/23/2004,11:06,1214.00,1214.25,1214.00,1214.25,38,55,93.00
12/23/2004,11:07,1214.00,1214.25,1213.75,1214.00,24,760,784.00
12/23/2004,11:08,1213.75,1214.00,1213.00,1213.25,164,2742,2906.00
12/23/2004,11:09,1213.50,1213.50,1213.00,1213.00,1014,767,1781.00
12/23/2004,11:10,1213.00,1213.25,1213.00,1213.00,39,930,969.00
12/23/2004,11:11,1213.00,1213.25,1213.00,1213.25,99,62,161.00
12/23/2004,11:12,1213.25,1213.50,1213.00,1213.25,681,240,921.00
12/23/2004,11:13,1213.25,1213.50,1213.00,1213.50,89,415,504.00
12/23/2004,11:14,1213.25,1213.75,1213.25,1213.50,569,204,773.00
12/23/2004,11:15,1213.50,1213.75,1213.25,1213.50,289,238,527.00
12/23/2004,11:16,1213.50,1213.75,1213.50,1213.50,11,169,180.00
12/23/2004,11:17,1213.50,1213.75,1213.25,1213.50,48,321,369.00
12/23/2004,11:18,1213.25,1213.75,1213.25,1213.75,439,11,450.00
12/23/2004,11:19,1213.75,1213.75,1213.50,1213.50,4,11,15.00
12/23/2004,11:20,1213.75,1213.75,1213.50,1213.50,24,7,31.00
12/23/2004,11:21,1213.50,1213.75,1213.50,1213.75,40,24,64.00
12/23/2004,11:22,1213.50,1213.75,1213.25,1213.50,31,225,256.00
12/23/2004,11:23,1213.50,1213.75,1213.25,1213.75,233,5,238.00
12/23/2004,11:24,1213.75,1214.00,1213.50,1214.00,268,3,271.00
12/23/2004,11:25,1214.00,1214.00,1213.50,1213.75,261,159,420.00
12/23/2004,11:26,1213.75,1213.75,1213.50,1213.50,75,8,83.00
12/23/2004,11:27,1213.50,1213.75,1213.50,1213.75,214,6,220.00
12/23/2004,11:28,1213.75,1214.00,1213.75,1214.00,63,1,64.00
12/23/2004,11:29,1213.75,1214.00,1213.75,1213.75,14,123,137.00
12/23/2004,11:30,1213.75,1213.75,1213.50,1213.75,164,55,219.00
12/23/2004,11:31,1213.50,1213.75,1213.50,1213.50,53,22,75.00
12/23/2004,11:32,1213.50,1214.00,1213.50,1214.00,191,56,247.00
12/23/2004,11:33,1213.75,1214.00,1213.75,1214.00,38,39,77.00
12/23/2004,11:34,1214.00,1214.00,1213.75,1214.00,43,7,50.00
12/23/2004,11:35,1213.75,1214.00,1213.75,1214.00,576,25,601.00
12/23/2004,11:36,1213.75,1214.00,1213.50,1213.50,41,359,400.00
12/23/2004,11:37,1213.50,1213.75,1213.25,1213.50,105,470,575.00
12/23/2004,11:38,1213.25,1213.75,1213.25,1213.75,636,109,745.00
12/23/2004,11:39,1213.50,1213.75,1213.25,1213.75,104,167,271.00
12/23/2004,11:40,1213.75,1213.75,1213.50,1213.75,9,1,10.00
12/23/2004,11:41,1213.50,1214.00,1213.25,1213.75,203,135,338.00
12/23/2004,11:42,1213.75,1214.00,1213.50,1213.75,101,114,215.00
12/23/2004,11:43,1213.75,1213.75,1213.50,1213.50,27,333,360.00
12/23/2004,11:44,1213.75,1213.75,1213.50,1213.50,35,107,142.00
12/23/2004,11:45,1213.75,1214.00,1213.50,1213.75,191,76,267.00
12/23/2004,11:46,1213.75,1214.00,1213.50,1213.75,48,153,201.00
12/23/2004,11:47,1213.75,1214.00,1213.50,1213.75,457,456,913.00
12/23/2004,11:48,1213.50,1213.75,1213.50,1213.75,309,27,336.00
12/23/2004,11:49,1213.75,1214.00,1213.50,1213.75,31,25,56.00
12/23/2004,11:50,1213.75,1214.00,1213.75,1214.00,255,61,316.00
12/23/2004,11:51,1214.00,1214.00,1214.00,1214.00,46,0,46.00
12/23/2004,11:52,1213.75,1214.00,1213.75,1213.75,255,108,363.00
12/23/2004,11:53,1213.75,1213.75,1213.50,1213.50,160,182,342.00
12/23/2004,11:54,1213.50,1213.75,1213.50,1213.50,8,249,257.00
12/23/2004,11:55,1213.50,1213.75,1213.25,1213.75,330,137,467.00
12/23/2004,11:56,1213.50,1213.75,1213.00,1213.00,26,967,993.00
12/23/2004,11:57,1213.00,1213.25,1212.75,1213.00,124,327,451.00
12/23/2004,11:58,1212.75,1213.25,1212.75,1213.25,640,42,682.00
12/23/2004,11:59,1213.25,1213.25,1213.00,1213.00,29,123,152.00
12/23/2004,12:00,1213.00,1213.25,1213.00,1213.25,212,68,280.00
12/23/2004,12:01,1213.00,1213.25,1212.75,1212.75,65,469,534.00
12/23/2004,12:02,1212.75,1213.25,1212.75,1213.00,376,73,449.00
12/23/2004,12:03,1213.00,1213.00,1212.75,1212.75,56,173,229.00
12/23/2004,12:04,1213.00,1213.00,1212.50,1212.75,209,437,646.00
12/23/2004,12:05,1213.00,1213.00,1212.50,1212.50,21,138,159.00
12/23/2004,12:06,1212.75,1212.75,1212.25,1212.50,137,719,856.00
12/23/2004,12:07,1212.50,1212.50,1212.25,1212.50,196,24,220.00
12/23/2004,12:08,1212.50,1212.75,1212.25,1212.75,569,8,577.00
12/23/2004,12:09,1212.75,1213.50,1212.75,1213.25,825,300,1125.00
12/23/2004,12:10,1213.25,1213.75,1213.25,1213.50,342,174,516.00
12/23/2004,12:11,1213.50,1213.50,1213.25,1213.25,70,69,139.00
12/23/2004,12:12,1213.25,1213.50,1213.25,1213.25,13,256,269.00
12/23/2004,12:13,1213.25,1213.50,1213.00,1213.25,39,47,86.00
12/23/2004,12:14,1213.25,1213.50,1213.00,1213.00,112,181,293.00
12/23/2004,12:15,1213.25,1213.25,1213.00,1213.00,11,29,40.00
12/23/2004,12:16,1213.00,1213.25,1213.00,1213.25,12,19,31.00
12/23/2004,12:17,1213.25,1213.25,1213.00,1213.25,9,7,16.00
12/23/2004,12:18,1213.25,1213.50,1213.00,1213.50,485,2,487.00
12/23/2004,12:19,1213.25,1213.50,1213.25,1213.25,13,185,198.00
12/23/2004,12:20,1213.50,1213.75,1213.25,1213.50,416,35,451.00
12/23/2004,12:21,1213.50,1213.75,1213.50,1213.75,7,22,29.00
12/23/2004,12:22,1213.50,1213.75,1213.50,1213.50,8,134,142.00
12/23/2004,12:23,1213.75,1213.75,1213.50,1213.50,1,32,33.00
12/23/2004,12:24,1213.50,1213.75,1213.50,1213.75,1,15,16.00
12/23/2004,12:25,1213.50,1213.75,1213.50,1213.75,52,30,82.00
12/23/2004,12:26,1213.50,1213.75,1213.50,1213.50,6,95,101.00
12/23/2004,12:27,1213.75,1213.75,1213.50,1213.75,112,15,127.00
12/23/2004,12:28,1213.75,1213.75,1213.25,1213.50,52,172,224.00
12/23/2004,12:29,1213.25,1213.50,1213.25,1213.25,31,31,62.00
12/23/2004,12:30,1213.50,1213.75,1213.25,1213.50,370,14,384.00
12/23/2004,12:31,1213.75,1213.75,1213.50,1213.50,60,89,149.00
12/23/2004,12:32,1213.50,1213.75,1213.50,1213.75,215,12,227.00
12/23/2004,12:33,1213.75,1213.75,1213.50,1213.75,65,3,68.00
12/23/2004,12:34,1213.75,1213.75,1213.50,1213.75,10,235,245.00
12/23/2004,12:35,1213.75,1214.00,1213.50,1214.00,1072,4,1076.00
12/23/2004,12:36,1214.00,1214.50,1214.00,1214.50,1636,55,1691.00
12/23/2004,12:37,1214.25,1214.50,1214.00,1214.50,248,309,557.00
12/23/2004,12:38,1214.25,1214.50,1214.25,1214.25,472,19,491.00
12/23/2004,12:39,1214.50,1214.50,1214.25,1214.25,5,18,23.00
12/23/2004,12:40,1214.25,1214.50,1214.25,1214.50,7,30,37.00
12/23/2004,12:41,1214.50,1214.50,1214.25,1214.50,32,37,69.00
12/23/2004,12:42,1214.25,1214.50,1214.00,1214.50,108,235,343.00
12/23/2004,12:43,1214.25,1214.50,1214.25,1214.50,221,35,256.00
12/23/2004,12:44,1214.25,1214.50,1214.25,1214.25,58,33,91.00
12/23/2004,12:45,1214.25,1214.50,1214.25,1214.25,1,26,27.00
12/23/2004,12:46,1214.25,1214.50,1214.25,1214.25,33,147,180.00
12/23/2004,12:47,1214.25,1214.25,1213.75,1214.00,58,238,296.00
12/23/2004,12:48,1214.00,1214.25,1214.00,1214.00,70,25,95.00
12/23/2004,12:49,1214.25,1214.25,1214.00,1214.00,6,114,120.00
12/23/2004,12:50,1214.25,1214.25,1214.00,1214.25,5,12,17.00
12/23/2004,12:51,1214.25,1214.25,1213.75,1213.75,14,351,365.00
12/23/2004,12:52,1214.00,1214.00,1213.75,1213.75,8,13,21.00
12/23/2004,12:53,1214.00,1214.00,1213.75,1213.75,271,6,277.00
12/23/2004,12:54,1214.00,1214.00,1213.50,1213.75,47,344,391.00
12/23/2004,12:55,1213.75,1213.75,1213.50,1213.50,5,548,553.00
12/23/2004,12:56,1213.50,1213.50,1213.50,1213.50,0,36,36.00
12/23/2004,12:57,1213.75,1213.75,1213.50,1213.75,13,9,22.00
12/23/2004,12:58,1213.50,1213.75,1213.50,1213.50,11,739,750.00
12/23/2004,12:59,1213.50,1213.75,1213.50,1213.50,97,242,339.00
12/23/2004,13:00,1213.75,1214.00,1213.50,1214.00,251,3,254.00
12/23/2004,13:01,1213.75,1214.00,1213.75,1214.00,63,137,200.00
12/23/2004,13:02,1214.00,1214.00,1213.75,1214.00,7,11,18.00
12/23/2004,13:03,1214.00,1214.00,1213.75,1213.75,5,25,30.00
12/23/2004,13:04,1213.75,1213.75,1213.75,1213.75,0,12,12.00
12/23/2004,13:05,1213.75,1214.25,1213.75,1214.25,592,6,598.00
12/23/2004,13:06,1214.25,1214.50,1214.00,1214.25,392,451,843.00
12/23/2004,13:07,1214.00,1214.25,1214.00,1214.25,2,67,69.00
12/23/2004,13:08,1214.00,1214.25,1214.00,1214.25,266,3,269.00
12/23/2004,13:09,1214.00,1214.25,1214.00,1214.25,248,33,281.00
12/23/2004,13:10,1214.00,1214.50,1214.00,1214.25,291,6,297.00
12/23/2004,13:11,1214.50,1214.50,1214.00,1214.00,11,219,230.00
12/23/2004,13:12,1214.25,1214.25,1214.00,1214.25,2,2,4.00
12/23/2004,13:13,1214.25,1214.25,1214.00,1214.00,11,6,17.00
12/23/2004,13:14,1214.00,1214.25,1214.00,1214.00,5,68,73.00
12/23/2004,13:15,1214.25,1214.25,1214.00,1214.25,5,1,6.00
12/23/2004,13:16,1214.00,1214.25,1214.00,1214.00,3,7,10.00
12/23/2004,13:17,1214.00,1214.00,1213.75,1214.00,463,568,1031.00
12/23/2004,13:18,1214.00,1214.00,1213.75,1214.00,25,11,36.00
12/23/2004,13:19,1214.00,1214.00,1213.75,1213.75,4,50,54.00
12/23/2004,13:20,1214.00,1214.00,1213.75,1213.75,5,35,40.00
12/23/2004,13:21,1213.75,1213.75,1213.50,1213.50,9,597,606.00
12/23/2004,13:22,1213.75,1213.75,1213.25,1213.25,110,792,902.00
12/23/2004,13:23,1213.25,1213.50,1213.00,1213.00,271,1400,1671.00
12/23/2004,13:24,1213.00,1213.25,1213.00,1213.00,1,172,173.00
12/23/2004,13:25,1213.25,1213.50,1213.00,1213.50,480,81,561.00
12/23/2004,13:26,1213.50,1213.50,1213.00,1213.25,23,248,271.00
12/23/2004,13:27,1213.25,1213.50,1213.00,1213.25,264,46,310.00
12/23/2004,13:28,1213.50,1213.50,1213.00,1213.25,90,111,201.00
12/23/2004,13:29,1213.25,1213.50,1213.25,1213.25,9,42,51.00
12/23/2004,13:30,1213.25,1213.25,1213.00,1213.25,8,325,333.00
12/23/2004,13:31,1213.00,1213.25,1213.00,1213.25,315,48,363.00
12/23/2004,13:32,1213.25,1213.25,1212.75,1212.75,363,308,671.00
12/23/2004,13:33,1213.00,1213.25,1212.75,1213.00,622,70,692.00
12/23/2004,13:34,1213.00,1213.00,1212.50,1212.50,35,1216,1251.00
12/23/2004,13:35,1212.75,1212.75,1212.50,1212.50,29,500,529.00
12/23/2004,13:36,1212.50,1213.25,1212.50,1213.00,625,437,1062.00
12/23/2004,13:37,1213.00,1213.50,1212.75,1213.25,489,506,995.00
12/23/2004,13:38,1213.25,1213.50,1213.00,1213.00,299,260,559.00
12/23/2004,13:39,1213.25,1213.25,1213.00,1213.25,187,122,309.00
12/23/2004,13:40,1213.25,1213.25,1213.00,1213.25,259,6,265.00
12/23/2004,13:41,1213.00,1213.25,1213.00,1213.00,29,36,65.00
12/23/2004,13:42,1213.00,1213.25,1213.00,1213.25,57,29,86.00
12/23/2004,13:43,1213.25,1213.50,1213.00,1213.25,130,181,311.00
12/23/2004,13:44,1213.25,1213.25,1213.00,1213.25,75,6,81.00
12/23/2004,13:45,1213.00,1213.25,1213.00,1213.25,216,3,219.00
12/23/2004,13:46,1213.25,1213.25,1212.75,1212.75,111,695,806.00
12/23/2004,13:47,1213.00,1213.25,1212.75,1213.00,307,63,370.00
12/23/2004,13:48,1213.00,1213.25,1212.75,1212.75,78,56,134.00
12/23/2004,13:49,1213.00,1213.00,1212.75,1212.75,9,11,20.00
12/23/2004,13:50,1213.00,1213.00,1212.75,1213.00,48,122,170.00
12/23/2004,13:51,1212.75,1213.00,1212.50,1212.50,3,749,752.00
12/23/2004,13:52,1212.50,1212.75,1212.25,1212.50,405,923,1328.00
12/23/2004,13:53,1212.50,1212.75,1212.25,1212.25,43,810,853.00
12/23/2004,13:54,1212.25,1212.25,1211.50,1211.75,285,2223,2508.00
12/23/2004,13:55,1211.75,1212.25,1211.75,1212.25,198,323,521.00
12/23/2004,13:56,1212.25,1212.25,1211.75,1211.75,350,258,608.00
12/23/2004,13:57,1211.75,1212.50,1211.75,1212.50,456,55,511.00
12/23/2004,13:58,1212.50,1212.75,1212.25,1212.75,700,134,834.00
12/23/2004,13:59,1212.75,1212.75,1212.25,1212.50,140,165,305.00
12/23/2004,14:00,1212.50,1212.75,1212.25,1212.50,117,180,297.00
12/23/2004,14:01,1212.50,1212.75,1212.25,1212.25,59,65,124.00
12/23/2004,14:02,1212.50,1212.50,1212.25,1212.25,10,145,155.00
12/23/2004,14:03,1212.50,1212.75,1212.25,1212.50,255,116,371.00
12/23/2004,14:04,1212.50,1213.00,1212.25,1212.75,762,82,844.00
12/23/2004,14:05,1213.00,1213.25,1212.75,1213.25,1142,121,1263.00
12/23/2004,14:06,1213.25,1213.50,1213.00,1213.25,448,399,847.00
12/23/2004,14:07,1213.25,1213.25,1213.00,1213.25,12,3,15.00
12/23/2004,14:08,1213.25,1213.25,1213.00,1213.00,33,11,44.00
12/23/2004,14:09,1213.00,1213.25,1212.75,1213.00,18,510,528.00
12/23/2004,14:10,1212.75,1213.00,1212.75,1212.75,6,749,755.00
12/23/2004,14:11,1213.00,1213.25,1212.75,1213.25,235,26,261.00
12/23/2004,14:12,1213.00,1213.25,1213.00,1213.25,7,31,38.00
12/23/2004,14:13,1213.25,1213.50,1213.00,1213.50,393,14,407.00
12/23/2004,14:14,1213.50,1213.75,1213.25,1213.25,669,299,968.00
12/23/2004,14:15,1213.25,1213.50,1213.00,1213.00,146,454,600.00
12/23/2004,14:16,1213.00,1213.50,1212.75,1213.00,202,508,710.00
12/23/2004,14:17,1213.00,1213.25,1213.00,1213.00,7,42,49.00
12/23/2004,14:18,1213.00,1213.25,1212.75,1213.00,57,481,538.00
12/23/2004,14:19,1212.75,1213.00,1212.75,1212.75,12,514,526.00
12/23/2004,14:20,1212.75,1213.00,1212.75,1212.75,4,98,102.00
12/23/2004,14:21,1212.75,1213.00,1212.50,1212.75,223,57,280.00
12/23/2004,14:22,1213.00,1213.25,1213.00,1213.25,96,6,102.00
12/23/2004,14:23,1213.00,1213.25,1213.00,1213.00,29,293,322.00
12/23/2004,14:24,1213.25,1213.25,1213.00,1213.00,19,193,212.00
12/23/2004,14:25,1213.00,1213.00,1212.50,1212.50,4,226,230.00
12/23/2004,14:26,1212.75,1212.75,1212.50,1212.75,54,20,74.00
12/23/2004,14:27,1212.50,1213.00,1212.50,1212.75,255,55,310.00
12/23/2004,14:28,1212.75,1213.00,1212.25,1212.25,1,736,737.00
12/23/2004,14:29,1212.25,1212.50,1212.00,1212.00,76,1124,1200.00
12/23/2004,14:30,1212.25,1212.25,1211.75,1212.00,204,242,446.00
12/23/2004,14:31,1212.25,1212.75,1212.25,1212.75,382,14,396.00
12/23/2004,14:32,1212.50,1212.75,1212.50,1212.50,25,39,64.00
12/23/2004,14:33,1212.75,1213.00,1212.50,1212.75,951,43,994.00
12/23/2004,14:34,1213.00,1213.25,1212.75,1213.00,320,219,539.00
12/23/2004,14:35,1213.00,1213.75,1213.00,1213.50,1117,165,1282.00
12/23/2004,14:36,1213.50,1213.75,1213.25,1213.50,136,108,244.00
12/23/2004,14:37,1213.50,1213.75,1213.50,1213.50,201,336,537.00
12/23/2004,14:38,1213.50,1213.50,1213.25,1213.50,20,112,132.00
12/23/2004,14:39,1213.25,1213.50,1213.00,1213.00,24,391,415.00
12/23/2004,14:40,1213.00,1213.25,1213.00,1213.00,103,24,127.00
12/23/2004,14:41,1213.25,1213.25,1212.50,1212.75,252,1131,1383.00
12/23/2004,14:42,1212.50,1212.75,1212.50,1212.50,176,69,245.00
12/23/2004,14:43,1212.50,1213.25,1212.50,1213.25,376,11,387.00
12/23/2004,14:44,1213.00,1213.25,1212.75,1212.75,57,209,266.00
12/23/2004,14:45,1213.00,1213.25,1212.75,1213.25,147,105,252.00
12/23/2004,14:46,1213.25,1213.25,1212.75,1213.25,43,119,162.00
12/23/2004,14:47,1213.25,1213.50,1213.00,1213.25,424,108,532.00
12/23/2004,14:48,1213.25,1213.50,1213.25,1213.50,7,55,62.00
12/23/2004,14:49,1213.25,1213.50,1213.00,1213.00,410,109,519.00
12/23/2004,14:50,1213.25,1213.25,1213.00,1213.25,118,3,121.00
12/23/2004,14:51,1213.25,1213.25,1213.00,1213.25,341,80,421.00
12/23/2004,14:52,1213.00,1213.25,1213.00,1213.25,55,20,75.00
12/23/2004,14:53,1213.00,1213.25,1213.00,1213.25,18,13,31.00
12/23/2004,14:54,1213.25,1213.25,1213.00,1213.00,30,592,622.00
12/23/2004,14:55,1213.25,1213.25,1213.00,1213.00,56,228,284.00
12/23/2004,14:56,1213.00,1213.25,1213.00,1213.00,1074,96,1170.00
12/23/2004,14:57,1213.00,1213.25,1213.00,1213.25,380,241,621.00
12/23/2004,14:58,1213.25,1213.50,1213.00,1213.25,592,188,780.00
12/23/2004,14:59,1213.00,1213.50,1213.00,1213.50,653,296,949.00
12/23/2004,15:00,1213.50,1213.75,1213.25,1213.25,1378,477,1855.00
12/23/2004,15:01,1213.50,1213.50,1212.75,1212.75,1327,1959,3286.00
12/23/2004,15:02,1213.00,1213.00,1212.25,1212.50,485,1321,1806.00
12/23/2004,15:03,1212.50,1212.75,1212.00,1212.00,598,1272,1870.00
12/23/2004,15:04,1212.25,1212.25,1211.75,1212.00,335,1139,1474.00
12/23/2004,15:05,1211.75,1212.25,1211.75,1212.00,523,70,593.00
12/23/2004,15:06,1212.25,1212.25,1212.00,1212.25,364,142,506.00
12/23/2004,15:07,1212.25,1212.25,1211.75,1212.00,58,368,426.00
12/23/2004,15:08,1211.75,1212.00,1211.50,1211.75,205,562,767.00
12/23/2004,15:09,1211.75,1211.75,1211.50,1211.75,448,350,798.00
12/23/2004,15:10,1211.75,1212.00,1211.25,1211.75,611,1081,1692.00
12/23/2004,15:11,1211.75,1211.75,1211.00,1211.50,532,807,1339.00
12/23/2004,15:12,1211.25,1211.75,1211.25,1211.50,147,449,596.00
12/23/2004,15:13,1211.50,1211.75,1211.25,1211.50,145,379,524.00
12/23/2004,15:14,1211.50,1211.75,1211.00,1211.25,94,486,580.00
12/23/2004,15:15,1211.00,1212.00,1211.00,1211.75,2322,1612,3934.00
12/26/2004,17:01,1212.25,1212.50,1212.00,1212.00,72,67,139.00
12/26/2004,17:02,1212.25,1212.25,1212.25,1212.25,29,0,29.00
12/26/2004,17:03,1212.25,1212.50,1212.25,1212.25,7,1,8.00
12/26/2004,17:04,1212.50,1212.50,1212.25,1212.25,5,2,7.00
12/26/2004,17:05,1212.00,1212.25,1212.00,1212.25,12,5,17.00
12/26/2004,17:06,1212.00,1212.50,1212.00,1212.50,15,1,16.00
12/26/2004,17:07,1212.50,1212.50,1212.50,1212.50,20,0,20.00
12/26/2004,17:08,1212.75,1212.75,1212.75,1212.75,36,0,36.00
12/26/2004,17:09,1212.75,1213.00,1212.50,1212.75,21,1,22.00
12/26/2004,17:10,1212.75,1212.75,1212.75,1212.75,26,0,26.00
12/26/2004,17:11,1212.75,1213.25,1212.75,1213.25,53,5,58.00
12/26/2004,17:12,1213.00,1213.25,1213.00,1213.25,99,17,116.00
12/26/2004,17:13,1213.00,1213.25,1213.00,1213.25,32,7,39.00
12/26/2004,17:14,1213.25,1213.25,1213.25,1213.25,11,0,11.00
12/26/2004,17:15,1213.25,1213.25,1213.00,1213.25,5,1,6.00
12/26/2004,17:16,1213.00,1213.00,1213.00,1213.00,0,26,26.00
12/26/2004,17:17,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,17:18,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,17:20,1213.25,1213.25,1213.25,1213.25,32,0,32.00
12/26/2004,17:21,1213.25,1213.25,1213.25,1213.25,4,0,4.00
12/26/2004,17:22,1213.50,1213.50,1213.25,1213.25,20,5,25.00
12/26/2004,17:23,1213.25,1213.25,1213.25,1213.25,0,43,43.00
12/26/2004,17:24,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,17:25,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,17:27,1213.50,1213.50,1213.25,1213.25,1,5,6.00
12/26/2004,17:28,1213.00,1213.50,1213.00,1213.25,5,3,8.00
12/26/2004,17:30,1213.00,1213.00,1213.00,1213.00,0,30,30.00
12/26/2004,17:31,1213.00,1213.00,1212.75,1212.75,0,32,32.00
12/26/2004,17:32,1213.00,1213.00,1212.75,1212.75,6,3,9.00
12/26/2004,17:33,1212.75,1213.25,1212.75,1213.25,2,1,3.00
12/26/2004,17:34,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,17:39,1213.25,1213.25,1213.25,1213.25,3,0,3.00
12/26/2004,17:42,1213.00,1213.00,1213.00,1213.00,0,3,3.00
12/26/2004,17:43,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,17:44,1213.25,1213.25,1213.00,1213.00,4,5,9.00
12/26/2004,17:45,1213.00,1213.00,1213.00,1213.00,0,3,3.00
12/26/2004,17:46,1213.00,1213.25,1213.00,1213.25,26,1,27.00
12/26/2004,17:47,1213.50,1213.50,1213.25,1213.25,10,6,16.00
12/26/2004,17:49,1213.00,1213.50,1213.00,1213.50,1,1,2.00
12/26/2004,17:53,1213.25,1213.25,1213.25,1213.25,0,2,2.00
12/26/2004,17:54,1213.25,1213.25,1213.25,1213.25,0,2,2.00
12/26/2004,17:55,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,17:56,1213.25,1213.25,1213.25,1213.25,0,5,5.00
12/26/2004,17:59,1213.00,1213.00,1213.00,1213.00,0,4,4.00
12/26/2004,18:00,1213.25,1213.25,1213.25,1213.25,12,0,12.00
12/26/2004,18:01,1213.00,1213.00,1213.00,1213.00,0,2,2.00
12/26/2004,18:02,1213.25,1213.50,1213.25,1213.50,20,0,20.00
12/26/2004,18:03,1213.25,1213.25,1213.25,1213.25,0,4,4.00
12/26/2004,18:04,1213.25,1213.25,1213.25,1213.25,0,4,4.00
12/26/2004,18:05,1213.25,1213.25,1213.00,1213.00,0,17,17.00
12/26/2004,18:07,1213.25,1213.25,1213.00,1213.00,20,7,27.00
12/26/2004,18:08,1213.00,1213.00,1213.00,1213.00,0,12,12.00
12/26/2004,18:09,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,18:10,1213.25,1213.25,1213.25,1213.25,3,0,3.00
12/26/2004,18:11,1213.25,1213.25,1213.25,1213.25,7,0,7.00
12/26/2004,18:12,1213.25,1213.50,1213.25,1213.50,116,0,116.00
12/26/2004,18:13,1213.50,1213.75,1213.25,1213.25,5,11,16.00
12/26/2004,18:14,1213.50,1213.50,1213.25,1213.25,12,1,13.00
12/26/2004,18:18,1213.25,1213.25,1213.25,1213.25,0,41,41.00
12/26/2004,18:19,1213.00,1213.00,1213.00,1213.00,0,11,11.00
12/26/2004,18:21,1213.00,1213.00,1213.00,1213.00,0,22,22.00
12/26/2004,18:22,1213.00,1213.00,1213.00,1213.00,0,21,21.00
12/26/2004,18:23,1213.00,1213.00,1213.00,1213.00,0,2,2.00
12/26/2004,18:24,1213.00,1213.00,1213.00,1213.00,0,7,7.00
12/26/2004,18:25,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,18:26,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,18:28,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,18:30,1213.00,1213.00,1213.00,1213.00,0,2,2.00
12/26/2004,18:31,1212.75,1213.00,1212.75,1213.00,23,1,24.00
12/26/2004,18:32,1213.00,1213.00,1213.00,1213.00,5,0,5.00
12/26/2004,18:33,1212.75,1212.75,1212.75,1212.75,0,5,5.00
12/26/2004,18:36,1213.00,1213.00,1213.00,1213.00,1,0,1.00
12/26/2004,18:43,1213.00,1213.00,1213.00,1213.00,1,0,1.00
12/26/2004,18:46,1212.75,1212.75,1212.75,1212.75,0,1,1.00
12/26/2004,18:52,1212.75,1212.75,1212.75,1212.75,0,1,1.00
12/26/2004,19:00,1212.75,1212.75,1212.50,1212.75,5,49,54.00
12/26/2004,19:02,1212.75,1212.75,1212.75,1212.75,10,0,10.00
12/26/2004,19:03,1212.75,1212.75,1212.75,1212.75,1,0,1.00
12/26/2004,19:05,1212.75,1212.75,1212.75,1212.75,13,0,13.00
12/26/2004,19:06,1212.75,1212.75,1212.50,1212.75,8,1,9.00
12/26/2004,19:07,1212.75,1212.75,1212.75,1212.75,1,0,1.00
12/26/2004,19:11,1213.00,1213.00,1213.00,1213.00,2,0,2.00
12/26/2004,19:12,1212.75,1212.75,1212.75,1212.75,0,1,1.00
12/26/2004,19:16,1213.00,1213.00,1212.75,1212.75,2,28,30.00
12/26/2004,19:17,1212.75,1212.75,1212.75,1212.75,0,5,5.00
12/26/2004,19:19,1212.50,1212.50,1212.50,1212.50,0,7,7.00
12/26/2004,19:23,1212.75,1212.75,1212.75,1212.75,5,0,5.00
12/26/2004,19:24,1213.00,1213.00,1213.00,1213.00,31,0,31.00
12/26/2004,19:25,1213.00,1213.00,1213.00,1213.00,3,0,3.00
12/26/2004,19:27,1213.00,1213.00,1213.00,1213.00,1,0,1.00
12/26/2004,19:30,1213.00,1213.00,1213.00,1213.00,1,0,1.00
12/26/2004,19:31,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,19:32,1213.00,1213.00,1213.00,1213.00,0,3,3.00
12/26/2004,19:33,1213.25,1213.25,1213.00,1213.25,42,1,43.00
12/26/2004,19:34,1213.25,1213.25,1213.25,1213.25,10,0,10.00
12/26/2004,19:35,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/26/2004,19:36,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,19:37,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,19:38,1213.25,1213.25,1213.25,1213.25,59,0,59.00
12/26/2004,19:39,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,19:40,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,19:41,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,19:42,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,19:43,1213.25,1213.25,1213.25,1213.25,2,0,2.00
12/26/2004,19:44,1213.25,1213.50,1213.25,1213.25,5,6,11.00
12/26/2004,19:45,1213.25,1213.25,1213.25,1213.25,0,3,3.00
12/26/2004,19:47,1213.25,1213.25,1213.00,1213.25,19,16,35.00
12/26/2004,19:48,1213.25,1213.25,1213.25,1213.25,11,0,11.00
12/26/2004,19:49,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/26/2004,19:50,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/26/2004,19:51,1213.25,1213.50,1213.25,1213.25,6,1,7.00
12/26/2004,19:52,1213.25,1213.25,1213.25,1213.25,0,5,5.00
12/26/2004,19:53,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,19:54,1213.25,1213.50,1213.25,1213.50,3,1,4.00
12/26/2004,19:55,1213.25,1213.50,1213.25,1213.25,1,6,7.00
12/26/2004,19:56,1213.50,1213.50,1213.50,1213.50,2,0,2.00
12/26/2004,19:57,1213.50,1213.50,1213.50,1213.50,1,0,1.00
12/26/2004,19:58,1213.25,1213.25,1213.25,1213.25,0,2,2.00
12/26/2004,20:01,1213.50,1213.50,1213.25,1213.25,2,5,7.00
12/26/2004,20:02,1213.25,1213.25,1213.25,1213.25,0,4,4.00
12/26/2004,20:03,1213.25,1213.25,1213.25,1213.25,0,4,4.00
12/26/2004,20:04,1213.25,1213.25,1213.25,1213.25,0,7,7.00
12/26/2004,20:05,1213.25,1213.50,1213.25,1213.25,2,4,6.00
12/26/2004,20:09,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,20:12,1213.00,1213.00,1213.00,1213.00,0,21,21.00
12/26/2004,20:22,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,20:23,1213.25,1213.25,1213.25,1213.25,14,0,14.00
12/26/2004,20:24,1213.25,1213.25,1213.25,1213.25,3,0,3.00
12/26/2004,20:25,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,20:31,1213.00,1213.00,1213.00,1213.00,0,2,2.00
12/26/2004,20:32,1213.00,1213.25,1213.00,1213.25,1,2,3.00
12/26/2004,20:35,1213.25,1213.25,1213.25,1213.25,25,0,25.00
12/26/2004,20:36,1213.25,1213.25,1213.25,1213.25,7,0,7.00
12/26/2004,20:37,1213.50,1213.50,1213.50,1213.50,1,0,1.00
12/26/2004,20:38,1213.25,1213.25,1213.25,1213.25,0,3,3.00
12/26/2004,20:44,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,20:45,1213.25,1213.25,1213.25,1213.25,0,2,2.00
12/26/2004,20:46,1213.25,1213.25,1213.25,1213.25,0,26,26.00
12/26/2004,20:47,1213.25,1213.25,1213.25,1213.25,0,4,4.00
12/26/2004,20:48,1213.25,1213.25,1213.25,1213.25,0,26,26.00
12/26/2004,20:49,1213.25,1213.25,1213.25,1213.25,0,5,5.00
12/26/2004,20:50,1213.25,1213.25,1213.25,1213.25,0,7,7.00
12/26/2004,20:51,1213.25,1213.25,1213.25,1213.25,0,4,4.00
12/26/2004,20:52,1213.25,1213.25,1213.25,1213.25,0,8,8.00
12/26/2004,20:53,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,20:56,1213.25,1213.25,1213.25,1213.25,0,5,5.00
12/26/2004,20:57,1213.25,1213.25,1213.25,1213.25,0,3,3.00
12/26/2004,20:58,1213.50,1213.50,1213.25,1213.50,2,1,3.00
12/26/2004,20:59,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,21:00,1213.25,1213.25,1213.25,1213.25,0,2,2.00
12/26/2004,21:01,1213.00,1213.25,1213.00,1213.25,4,1,5.00
12/26/2004,21:02,1213.25,1213.25,1213.25,1213.25,4,0,4.00
12/26/2004,21:05,1213.25,1213.25,1213.25,1213.25,2,0,2.00
12/26/2004,21:06,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,21:08,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,21:10,1213.25,1213.25,1213.25,1213.25,10,0,10.00
12/26/2004,21:13,1213.25,1213.25,1213.25,1213.25,2,0,2.00
12/26/2004,21:14,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,21:32,1213.00,1213.00,1213.00,1213.00,0,3,3.00
12/26/2004,21:33,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,21:35,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,21:37,1213.00,1213.00,1213.00,1213.00,0,11,11.00
12/26/2004,21:43,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,21:45,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,21:48,1213.25,1213.25,1213.25,1213.25,2,0,2.00
12/26/2004,21:50,1213.25,1213.25,1213.25,1213.25,4,0,4.00
12/26/2004,21:55,1213.25,1213.25,1213.25,1213.25,36,0,36.00
12/26/2004,21:56,1213.25,1213.50,1213.25,1213.50,2,0,2.00
12/26/2004,21:57,1213.25,1213.25,1213.25,1213.25,0,11,11.00
12/26/2004,21:58,1213.25,1213.25,1213.25,1213.25,0,10,10.00
12/26/2004,21:59,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/26/2004,22:02,1213.25,1213.50,1213.25,1213.25,1,21,22.00
12/26/2004,22:03,1213.25,1213.25,1213.25,1213.25,0,18,18.00
12/26/2004,22:07,1213.25,1213.25,1213.00,1213.00,0,4,4.00
12/26/2004,22:08,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/26/2004,22:09,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,22:13,1213.25,1213.25,1213.00,1213.00,11,5,16.00
12/26/2004,22:17,1213.00,1213.00,1213.00,1213.00,0,5,5.00
12/26/2004,22:22,1213.25,1213.25,1213.25,1213.25,3,0,3.00
12/26/2004,22:24,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/26/2004,22:25,1213.25,1213.25,1213.25,1213.25,2,0,2.00
12/26/2004,22:26,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/26/2004,22:31,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,22:32,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,22:36,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,22:40,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/26/2004,22:41,1213.00,1213.00,1213.00,1213.00,0,2,2.00
12/26/2004,22:44,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,22:51,1213.00,1213.00,1213.00,1213.00,0,10,10.00
12/26/2004,22:53,1213.00,1213.00,1213.00,1213.00,0,5,5.00
12/26/2004,22:57,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,22:59,1213.25,1213.25,1213.25,1213.25,10,0,10.00
12/26/2004,23:01,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,23:03,1213.25,1213.25,1213.00,1213.00,1,1,2.00
12/26/2004,23:05,1213.00,1213.00,1213.00,1213.00,0,48,48.00
12/26/2004,23:13,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/26/2004,23:16,1212.75,1212.75,1212.75,1212.75,0,5,5.00
12/26/2004,23:51,1212.75,1212.75,1212.75,1212.75,0,3,3.00
12/26/2004,23:52,1212.75,1212.75,1212.75,1212.75,0,2,2.00
12/26/2004,23:55,1212.75,1213.00,1212.75,1213.00,2,4,6.00
12/27/2004,00:03,1212.75,1212.75,1212.75,1212.75,0,2,2.00
12/27/2004,00:15,1213.00,1213.00,1213.00,1213.00,12,0,12.00
12/27/2004,00:17,1213.00,1213.00,1213.00,1213.00,1,0,1.00
12/27/2004,00:21,1213.00,1213.00,1213.00,1213.00,25,0,25.00
12/27/2004,00:22,1213.00,1213.00,1213.00,1213.00,2,0,2.00
12/27/2004,00:23,1213.00,1213.00,1213.00,1213.00,12,0,12.00
12/27/2004,00:27,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/27/2004,00:32,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/27/2004,00:33,1213.25,1213.25,1213.25,1213.25,1,0,1.00
12/27/2004,00:36,1213.25,1213.25,1213.25,1213.25,3,0,3.00
12/27/2004,00:37,1213.25,1213.25,1213.00,1213.00,1,1,2.00
12/27/2004,00:39,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/27/2004,00:40,1213.25,1213.25,1213.25,1213.25,2,0,2.00
12/27/2004,00:44,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/27/2004,00:47,1213.00,1213.00,1213.00,1213.00,0,4,4.00
12/27/2004,00:50,1213.00,1213.00,1213.00,1213.00,0,2,2.00
12/27/2004,01:02,1213.00,1213.00,1213.00,1213.00,0,17,17.00
12/27/2004,01:04,1213.00,1213.00,1213.00,1213.00,0,5,5.00
12/27/2004,01:06,1213.00,1213.00,1213.00,1213.00,0,2,2.00
12/27/2004,01:09,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/27/2004,01:10,1213.00,1213.00,1213.00,1213.00,0,3,3.00
12/27/2004,01:14,1213.00,1213.00,1213.00,1213.00,0,3,3.00
12/27/2004,01:16,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/27/2004,01:21,1213.00,1213.00,1213.00,1213.00,0,4,4.00
12/27/2004,01:23,1213.00,1213.00,1213.00,1213.00,0,3,3.00
12/27/2004,01:26,1213.25,1213.25,1213.25,1213.25,3,0,3.00
12/27/2004,01:28,1213.25,1213.25,1213.25,1213.25,6,0,6.00
12/27/2004,01:31,1213.25,1213.50,1213.00,1213.00,7,10,17.00
12/27/2004,01:32,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/27/2004,01:49,1213.00,1213.00,1213.00,1213.00,0,4,4.00
12/27/2004,01:50,1213.25,1213.25,1213.25,1213.25,18,0,18.00
12/27/2004,01:51,1213.25,1213.25,1213.25,1213.25,5,0,5.00
12/27/2004,01:53,1213.00,1213.00,1213.00,1213.00,0,1,1.00
12/27/2004,02:00,1213.25,1213.25,1213.25,1213.25,25,0,25.00
12/27/2004,02:01,1213.50,1213.50,1213.50,1213.50,23,0,23.00
12/27/2004,02:02,1213.50,1213.50,1213.50,1213.50,103,0,103.00
12/27/2004,02:03,1213.50,1213.75,1213.50,1213.75,130,0,130.00
12/27/2004,02:04,1213.75,1213.75,1213.75,1213.75,46,0,46.00
12/27/2004,02:05,1213.75,1214.00,1213.75,1213.75,18,26,44.00
12/27/2004,02:06,1213.75,1213.75,1213.50,1213.50,0,15,15.00
12/27/2004,02:07,1213.50,1213.50,1213.50,1213.50,0,27,27.00
12/27/2004,02:09,1213.75,1213.75,1213.75,1213.75,32,0,32.00
12/27/2004,02:10,1213.75,1213.75,1213.75,1213.75,1,0,1.00
12/27/2004,02:11,1213.75,1214.00,1213.75,1213.75,2,1,3.00
12/27/2004,02:12,1213.75,1214.00,1213.75,1214.00,7,2,9.00
12/27/2004,02:13,1213.75,1213.75,1213.75,1213.75,0,1,1.00
12/27/2004,02:14,1213.75,1213.75,1213.75,1213.75,0,1,1.00
12/27/2004,02:16,1213.75,1213.75,1213.75,1213.75,0,1,1.00
12/27/2004,02:17,1213.75,1213.75,1213.75,1213.75,0,6,6.00
12/27/2004,02:18,1213.75,1213.75,1213.75,1213.75,0,12,12.00
12/27/2004,02:19,1213.75,1213.75,1213.75,1213.75,0,1,1.00
12/27/2004,02:20,1213.75,1213.75,1213.75,1213.75,0,7,7.00
12/27/2004,02:21,1213.75,1213.75,1213.75,1213.75,0,49,49.00
12/27/2004,02:22,1213.75,1213.75,1213.75,1213.75,0,6,6.00
12/27/2004,02:23,1213.50,1213.50,1213.50,1213.50,0,3,3.00
12/27/2004,02:25,1213.75,1213.75,1213.75,1213.75,10,0,10.00
12/27/2004,02:26,1213.75,1213.75,1213.75,1213.75,8,0,8.00
12/27/2004,02:29,1213.75,1213.75,1213.75,1213.75,1,0,1.00
12/27/2004,02:30,1213.75,1213.75,1213.75,1213.75,1,0,1.00
12/27/2004,02:31,1213.50,1213.50,1213.50,1213.50,0,3,3.00
12/27/2004,02:33,1213.50,1213.50,1213.50,1213.50,0,10,10.00
12/27/2004,02:34,1213.75,1213.75,1213.75,1213.75,2,0,2.00
12/27/2004,02:35,1213.50,1213.50,1213.50,1213.50,0,10,10.00
12/27/2004,02:36,1213.75,1213.75,1213.50,1213.50,1,1,2.00
12/27/2004,02:37,1213.50,1213.50,1213.50,1213.50,0,17,17.00
12/27/2004,02:38,1213.50,1213.50,1213.50,1213.50,0,2,2.00
12/27/2004,02:41,1213.50,1213.50,1213.50,1213.50,0,4,4.00
12/27/2004,02:42,1213.50,1213.50,1213.50,1213.50,0,7,7.00
12/27/2004,02:45,1213.50,1213.50,1213.50,1213.50,0,4,4.00
12/27/2004,02:48,1213.50,1213.50,1213.50,1213.50,0,21,21.00
12/27/2004,02:56,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/27/2004,02:59,1213.25,1213.25,1213.25,1213.25,0,1,1.00
12/27/2004,03:01,1213.50,1213.50,1213.50,1213.50,37,0,37.00
12/27/2004,03:02,1213.50,1213.50,1213.50,1213.50,1,0,1.00
12/27/2004,03:03,1213.50,1213.50,1213.50,1213.50,2,0,2.00
12/27/2004,03:04,1213.50,1213.50,1213.50,1213.50,2,0,2.00
12/27/2004,03:11,1213.75,1213.75,1213.75,1213.75,7,0,7.00
12/27/2004,03:19,1213.50,1213.50,1213.50,1213.50,0,2,2.00
12/27/2004,03:20,1213.50,1213.50,1213.50,1213.50,0,1,1.00
12/27/2004,03:23,1213.75,1213.75,1213.75,1213.75,2,0,2.00
12/27/2004,03:24,1213.75,1213.75,1213.75,1213.75,54,0,54.00
12/27/2004,03:25,1213.50,1213.75,1213.50,1213.75,8,1,9.00
12/27/2004,03:26,1213.50,1214.00,1213.50,1214.00,2,2,4.00
12/27/2004,03:27,1213.75,1213.75,1213.75,1213.75,0,3,3.00
12/27/2004,03:29,1213.75,1213.75,1213.75,1213.75,0,5,5.00
12/27/2004,03:36,1213.75,1213.75,1213.75,1213.75,0,4,4.00
12/27/2004,03:37,1213.75,1213.75,1213.75,1213.75,0,20,20.00
12/27/2004,03:40,1214.00,1214.25,1214.00,1214.25,142,0,142.00
12/27/2004,03:42,1214.25,1214.25,1214.25,1214.25,1,0,1.00
12/27/2004,03:43,1214.25,1214.25,1214.25,1214.25,7,0,7.00
12/27/2004,03:44,1214.25,1214.50,1214.25,1214.25,75,8,83.00
12/27/2004,03:45,1214.25,1214.25,1214.25,1214.25,0,5,5.00
12/27/2004,03:46,1214.25,1214.25,1214.25,1214.25,0,7,7.00
12/27/2004,03:47,1214.25,1214.25,1214.25,1214.25,0,12,12.00
12/27/2004,03:48,1214.25,1214.25,1214.25,1214.25,0,6,6.00
12/27/2004,03:49,1214.25,1214.25,1214.25,1214.25,0,9,9.00
12/27/2004,03:50,1214.25,1214.25,1214.25,1214.25,0,5,5.00
12/27/2004,03:51,1214.25,1214.25,1214.25,1214.25,0,4,4.00
12/27/2004,03:52,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/27/2004,03:53,1214.25,1214.50,1214.25,1214.50,39,1,40.00
12/27/2004,03:54,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,03:55,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/27/2004,03:56,1214.50,1214.50,1214.25,1214.25,4,1,5.00
12/27/2004,03:57,1214.50,1214.50,1214.25,1214.25,1,1,2.00
12/27/2004,03:59,1214.25,1214.25,1214.25,1214.25,0,4,4.00
12/27/2004,04:03,1214.25,1214.25,1214.25,1214.25,0,53,53.00
12/27/2004,04:06,1214.25,1214.25,1214.25,1214.25,0,10,10.00
12/27/2004,04:07,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,04:08,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,04:12,1214.25,1214.25,1214.25,1214.25,0,5,5.00
12/27/2004,04:13,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,04:14,1214.25,1214.25,1214.25,1214.25,0,7,7.00
12/27/2004,04:16,1214.50,1214.50,1214.50,1214.50,48,0,48.00
12/27/2004,04:17,1214.50,1214.50,1214.50,1214.50,25,0,25.00
12/27/2004,04:22,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/27/2004,04:23,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,04:28,1214.25,1214.50,1214.25,1214.50,1,1,2.00
12/27/2004,04:33,1214.25,1214.25,1214.25,1214.25,0,4,4.00
12/27/2004,04:34,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,04:35,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,04:36,1214.25,1214.25,1214.25,1214.25,0,5,5.00
12/27/2004,04:37,1214.50,1214.50,1214.50,1214.50,2,0,2.00
12/27/2004,04:39,1214.50,1214.50,1214.25,1214.25,15,2,17.00
12/27/2004,04:40,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/27/2004,04:42,1214.25,1214.25,1214.25,1214.25,0,3,3.00
12/27/2004,04:43,1214.25,1214.25,1214.25,1214.25,0,4,4.00
12/27/2004,04:44,1214.50,1214.50,1214.50,1214.50,39,0,39.00
12/27/2004,04:45,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/27/2004,04:46,1214.75,1214.75,1214.75,1214.75,3,0,3.00
12/27/2004,04:47,1214.75,1214.75,1214.75,1214.75,1,0,1.00
12/27/2004,04:48,1214.75,1214.75,1214.75,1214.75,172,0,172.00
12/27/2004,04:49,1214.75,1214.75,1214.75,1214.75,3,0,3.00
12/27/2004,04:50,1215.00,1215.00,1215.00,1215.00,7,0,7.00
12/27/2004,04:53,1215.00,1215.00,1215.00,1215.00,1,0,1.00
12/27/2004,04:54,1215.00,1215.00,1215.00,1215.00,127,0,127.00
12/27/2004,04:55,1215.00,1215.00,1215.00,1215.00,63,0,63.00
12/27/2004,04:57,1215.00,1215.00,1214.75,1214.75,2,55,57.00
12/27/2004,04:58,1214.75,1214.75,1214.75,1214.75,0,4,4.00
12/27/2004,04:59,1214.75,1214.75,1214.75,1214.75,0,10,10.00
12/27/2004,05:00,1214.75,1214.75,1214.75,1214.75,0,3,3.00
12/27/2004,05:02,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/27/2004,05:03,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/27/2004,05:04,1214.75,1214.75,1214.75,1214.75,3,0,3.00
12/27/2004,05:05,1214.75,1214.75,1214.75,1214.75,2,0,2.00
12/27/2004,05:07,1214.50,1214.50,1214.50,1214.50,0,14,14.00
12/27/2004,05:08,1214.50,1214.50,1214.50,1214.50,0,59,59.00
12/27/2004,05:09,1214.50,1214.75,1214.50,1214.75,1,50,51.00
12/27/2004,05:10,1214.50,1214.50,1214.50,1214.50,0,13,13.00
12/27/2004,05:12,1214.75,1214.75,1214.75,1214.75,8,0,8.00
12/27/2004,05:13,1214.50,1214.75,1214.50,1214.75,1,2,3.00
12/27/2004,05:14,1214.75,1214.75,1214.75,1214.75,8,0,8.00
12/27/2004,05:15,1214.75,1214.75,1214.75,1214.75,1,0,1.00
12/27/2004,05:22,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/27/2004,05:24,1214.75,1214.75,1214.50,1214.75,2,3,5.00
12/27/2004,05:26,1214.50,1214.75,1214.50,1214.75,1,1,2.00
12/27/2004,05:29,1214.75,1214.75,1214.75,1214.75,3,0,3.00
12/27/2004,05:31,1214.75,1214.75,1214.75,1214.75,39,0,39.00
12/27/2004,05:34,1215.00,1215.00,1215.00,1215.00,1,0,1.00
12/27/2004,05:35,1214.75,1215.00,1214.75,1215.00,1,2,3.00
12/27/2004,05:36,1214.75,1215.00,1214.75,1215.00,7,2,9.00
12/27/2004,05:37,1215.00,1215.00,1215.00,1215.00,1,0,1.00
12/27/2004,05:38,1215.00,1215.00,1214.75,1214.75,1,2,3.00
12/27/2004,05:42,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/27/2004,05:43,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/27/2004,05:46,1214.75,1214.75,1214.75,1214.75,0,6,6.00
12/27/2004,05:48,1214.75,1215.00,1214.75,1215.00,4,1,5.00
12/27/2004,05:50,1214.75,1214.75,1214.75,1214.75,0,2,2.00
12/27/2004,05:51,1215.00,1215.00,1214.75,1214.75,1,1,2.00
12/27/2004,05:52,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/27/2004,05:53,1214.75,1214.75,1214.75,1214.75,0,46,46.00
12/27/2004,06:05,1214.50,1214.50,1214.50,1214.50,0,10,10.00
12/27/2004,06:06,1214.50,1214.50,1214.50,1214.50,0,4,4.00
12/27/2004,06:07,1214.50,1214.50,1214.50,1214.50,0,130,130.00
12/27/2004,06:11,1214.50,1214.50,1214.50,1214.50,0,6,6.00
12/27/2004,06:12,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/27/2004,06:14,1214.50,1214.50,1214.50,1214.50,0,13,13.00
12/27/2004,06:15,1214.50,1214.50,1214.50,1214.50,0,9,9.00
12/27/2004,06:16,1214.50,1214.50,1214.50,1214.50,0,7,7.00
12/27/2004,06:17,1214.50,1214.50,1214.50,1214.50,0,4,4.00
12/27/2004,06:18,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/27/2004,06:26,1214.50,1214.50,1214.50,1214.50,0,22,22.00
12/27/2004,06:27,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/27/2004,06:28,1214.50,1214.75,1214.50,1214.75,44,3,47.00
12/27/2004,06:29,1215.00,1215.00,1215.00,1215.00,1,0,1.00
12/27/2004,06:31,1214.75,1214.75,1214.75,1214.75,0,2,2.00
12/27/2004,06:32,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/27/2004,06:33,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/27/2004,06:37,1214.75,1214.75,1214.75,1214.75,0,9,9.00
12/27/2004,06:38,1214.75,1214.75,1214.75,1214.75,0,30,30.00
12/27/2004,06:39,1214.75,1214.75,1214.75,1214.75,0,4,4.00
12/27/2004,06:40,1214.75,1215.00,1214.75,1215.00,1,3,4.00
12/27/2004,06:41,1215.00,1215.25,1215.00,1215.25,100,0,100.00
12/27/2004,06:42,1215.25,1215.50,1215.25,1215.25,78,8,86.00
12/27/2004,06:43,1215.50,1215.50,1215.25,1215.25,3,24,27.00
12/27/2004,06:44,1215.25,1215.25,1215.25,1215.25,0,56,56.00
12/27/2004,06:45,1215.25,1215.25,1215.25,1215.25,0,95,95.00
12/27/2004,06:46,1215.00,1215.25,1215.00,1215.25,6,5,11.00
12/27/2004,06:47,1215.25,1215.50,1215.25,1215.25,25,3,28.00
12/27/2004,06:48,1215.25,1215.25,1215.25,1215.25,0,28,28.00
12/27/2004,06:49,1215.25,1215.25,1215.25,1215.25,0,21,21.00
12/27/2004,06:50,1215.25,1215.25,1215.25,1215.25,0,21,21.00
12/27/2004,06:51,1215.25,1215.25,1215.25,1215.25,0,5,5.00
12/27/2004,06:52,1215.00,1215.25,1215.00,1215.25,22,3,25.00
12/27/2004,06:53,1215.25,1215.25,1215.25,1215.25,7,0,7.00
12/27/2004,06:54,1215.50,1215.50,1215.50,1215.50,110,0,110.00
12/27/2004,06:55,1215.50,1215.75,1215.25,1215.50,185,97,282.00
12/27/2004,06:56,1215.25,1215.25,1215.25,1215.25,0,56,56.00
12/27/2004,06:57,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/27/2004,06:58,1215.50,1215.50,1215.25,1215.50,56,3,59.00
12/27/2004,06:59,1215.50,1215.50,1215.25,1215.25,27,5,32.00
12/27/2004,07:00,1215.25,1215.50,1215.25,1215.50,114,2,116.00
12/27/2004,07:01,1215.50,1215.50,1215.50,1215.50,112,0,112.00
12/27/2004,07:02,1215.50,1215.50,1215.50,1215.50,50,0,50.00
12/27/2004,07:03,1215.50,1215.75,1215.50,1215.75,223,1,224.00
12/27/2004,07:04,1215.75,1215.75,1215.50,1215.50,1,1,2.00
12/27/2004,07:06,1215.75,1216.00,1215.75,1215.75,178,28,206.00
12/27/2004,07:07,1215.75,1215.75,1215.50,1215.50,1,96,97.00
12/27/2004,07:08,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/27/2004,07:09,1215.50,1215.50,1215.50,1215.50,0,2,2.00
12/27/2004,07:10,1215.75,1215.75,1215.50,1215.50,22,1,23.00
12/27/2004,07:11,1215.75,1215.75,1215.75,1215.75,80,0,80.00
12/27/2004,07:12,1215.75,1215.75,1215.75,1215.75,54,0,54.00
12/27/2004,07:13,1215.75,1216.00,1215.50,1215.75,88,14,102.00
12/27/2004,07:14,1215.75,1215.75,1215.75,1215.75,0,47,47.00
12/27/2004,07:15,1215.75,1215.75,1215.75,1215.75,0,5,5.00
12/27/2004,07:16,1215.75,1215.75,1215.75,1215.75,0,12,12.00
12/27/2004,07:17,1215.75,1216.00,1215.75,1216.00,6,1,7.00
12/27/2004,07:18,1215.75,1215.75,1215.75,1215.75,0,13,13.00
12/27/2004,07:19,1215.75,1215.75,1215.75,1215.75,0,7,7.00
12/27/2004,07:20,1216.00,1216.00,1215.75,1215.75,40,47,87.00
12/27/2004,07:21,1215.75,1216.00,1215.75,1215.75,2,17,19.00
12/27/2004,07:22,1215.75,1216.00,1215.75,1215.75,1,19,20.00
12/27/2004,07:23,1216.00,1216.00,1215.50,1215.50,2,17,19.00
12/27/2004,07:24,1215.50,1215.50,1215.50,1215.50,0,5,5.00
12/27/2004,07:25,1215.50,1215.50,1215.50,1215.50,0,3,3.00
12/27/2004,07:26,1215.50,1215.75,1215.50,1215.50,26,3,29.00
12/27/2004,07:27,1215.75,1215.75,1215.50,1215.75,11,5,16.00
12/27/2004,07:28,1215.50,1215.75,1215.50,1215.75,25,1,26.00
12/27/2004,07:29,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/27/2004,07:31,1215.50,1215.75,1215.50,1215.75,5,52,57.00
12/27/2004,07:32,1215.75,1215.75,1215.75,1215.75,2,0,2.00
12/27/2004,07:33,1215.75,1215.75,1215.75,1215.75,11,0,11.00
12/27/2004,07:34,1215.50,1215.75,1215.50,1215.50,5,9,14.00
12/27/2004,07:35,1215.50,1215.75,1215.50,1215.75,16,40,56.00
12/27/2004,07:36,1215.75,1216.00,1215.75,1215.75,85,5,90.00
12/27/2004,07:37,1215.75,1216.00,1215.75,1216.00,2,7,9.00
12/27/2004,07:38,1216.00,1216.00,1216.00,1216.00,4,0,4.00
12/27/2004,07:39,1215.75,1215.75,1215.75,1215.75,0,16,16.00
12/27/2004,07:40,1215.75,1216.00,1215.75,1216.00,1,2,3.00
12/27/2004,07:41,1215.75,1215.75,1215.50,1215.75,2,129,131.00
12/27/2004,07:42,1215.50,1215.75,1215.50,1215.50,3,21,24.00
12/27/2004,07:43,1215.75,1215.75,1215.50,1215.75,13,2,15.00
12/27/2004,07:44,1215.75,1215.75,1215.50,1215.50,8,2,10.00
12/27/2004,07:45,1215.50,1215.75,1215.50,1215.75,12,3,15.00
12/27/2004,07:46,1215.50,1215.50,1215.50,1215.50,0,47,47.00
12/27/2004,07:47,1215.50,1215.50,1215.50,1215.50,0,5,5.00
12/27/2004,07:48,1215.75,1215.75,1215.75,1215.75,49,0,49.00
12/27/2004,07:49,1215.50,1215.75,1215.50,1215.50,5,27,32.00
12/27/2004,07:50,1215.75,1215.75,1215.50,1215.50,10,6,16.00
12/27/2004,07:51,1215.50,1215.75,1215.50,1215.50,2,21,23.00
12/27/2004,07:52,1215.50,1215.50,1215.50,1215.50,0,84,84.00
12/27/2004,07:54,1215.25,1215.50,1215.25,1215.25,5,56,61.00
12/27/2004,07:55,1215.25,1215.50,1215.25,1215.25,1,2,3.00
12/27/2004,07:56,1215.50,1215.50,1215.50,1215.50,51,0,51.00
12/27/2004,07:57,1215.50,1215.50,1215.50,1215.50,107,0,107.00
12/27/2004,07:58,1215.75,1215.75,1215.50,1215.50,7,25,32.00
12/27/2004,07:59,1215.50,1215.75,1215.50,1215.75,1,4,5.00
12/27/2004,08:00,1215.75,1215.75,1215.50,1215.50,159,43,202.00
12/27/2004,08:01,1215.50,1215.50,1215.50,1215.50,0,108,108.00
12/27/2004,08:02,1215.50,1215.50,1215.50,1215.50,0,7,7.00
12/27/2004,08:03,1215.50,1215.75,1215.50,1215.50,1,101,102.00
12/27/2004,08:04,1215.50,1215.50,1215.50,1215.50,0,104,104.00
12/27/2004,08:05,1215.75,1215.75,1215.75,1215.75,5,0,5.00
12/27/2004,08:06,1215.50,1215.75,1215.50,1215.75,4,1,5.00
12/27/2004,08:07,1215.75,1215.75,1215.75,1215.75,5,0,5.00
12/27/2004,08:08,1215.75,1215.75,1215.50,1215.50,34,1,35.00
12/27/2004,08:09,1215.50,1215.75,1215.50,1215.75,391,10,401.00
12/27/2004,08:10,1215.75,1216.00,1215.75,1215.75,32,8,40.00
12/27/2004,08:11,1216.00,1216.00,1215.75,1215.75,2,20,22.00
12/27/2004,08:12,1215.75,1216.00,1215.75,1215.75,2,9,11.00
12/27/2004,08:13,1216.00,1216.00,1215.75,1215.75,34,41,75.00
12/27/2004,08:14,1216.00,1216.00,1215.75,1215.75,4,5,9.00
12/27/2004,08:15,1215.75,1216.00,1215.75,1216.00,15,35,50.00
12/27/2004,08:16,1216.00,1216.25,1216.00,1216.25,416,0,416.00
12/27/2004,08:17,1216.00,1216.25,1216.00,1216.00,88,41,129.00
12/27/2004,08:18,1216.00,1216.00,1216.00,1216.00,0,196,196.00
12/27/2004,08:19,1216.00,1216.25,1215.75,1216.00,8,38,46.00
12/27/2004,08:20,1216.25,1216.25,1215.75,1215.75,4,143,147.00
12/27/2004,08:21,1216.00,1216.00,1215.75,1216.00,115,1,116.00
12/27/2004,08:22,1216.00,1216.25,1216.00,1216.00,33,6,39.00
12/27/2004,08:23,1216.25,1216.25,1216.00,1216.00,4,26,30.00
12/27/2004,08:24,1216.25,1216.25,1216.00,1216.00,11,3,14.00
12/27/2004,08:25,1216.25,1216.25,1216.00,1216.00,7,28,35.00
12/27/2004,08:26,1216.00,1216.25,1216.00,1216.25,31,23,54.00
12/27/2004,08:27,1216.00,1216.00,1216.00,1216.00,0,67,67.00
12/27/2004,08:28,1216.00,1216.00,1216.00,1216.00,0,18,18.00
12/27/2004,08:29,1216.00,1216.00,1215.75,1216.00,301,393,694.00
12/27/2004,08:30,1216.00,1216.00,1215.50,1215.75,168,358,526.00
12/27/2004,08:31,1215.75,1216.25,1215.50,1215.50,1525,1458,2983.00
12/27/2004,08:32,1215.50,1215.75,1215.50,1215.50,412,520,932.00
12/27/2004,08:33,1215.50,1216.00,1215.50,1215.75,322,220,542.00
12/27/2004,08:34,1216.00,1216.50,1215.75,1216.25,1119,472,1591.00
12/27/2004,08:35,1216.00,1216.75,1216.00,1216.75,1688,337,2025.00
12/27/2004,08:36,1216.75,1217.00,1216.50,1216.50,1511,1428,2939.00
12/27/2004,08:37,1216.75,1216.75,1216.25,1216.50,351,432,783.00
12/27/2004,08:38,1216.50,1216.75,1216.00,1216.00,189,884,1073.00
12/27/2004,08:39,1216.25,1216.50,1216.00,1216.25,544,144,688.00
12/27/2004,08:40,1216.25,1216.25,1215.50,1215.75,328,1159,1487.00
12/27/2004,08:41,1215.50,1215.75,1215.00,1215.25,433,1644,2077.00
12/27/2004,08:42,1215.25,1215.50,1215.25,1215.50,68,249,317.00
12/27/2004,08:43,1215.50,1215.50,1215.00,1215.25,692,512,1204.00
12/27/2004,08:44,1215.25,1215.25,1215.00,1215.25,45,569,614.00
12/27/2004,08:45,1215.25,1215.50,1215.00,1215.50,535,347,882.00
12/27/2004,08:46,1215.50,1215.50,1215.00,1215.25,178,409,587.00
12/27/2004,08:47,1215.50,1215.50,1215.00,1215.00,34,454,488.00
12/27/2004,08:48,1215.00,1215.75,1215.00,1215.75,670,119,789.00
12/27/2004,08:49,1215.75,1215.75,1215.50,1215.50,64,36,100.00
12/27/2004,08:50,1215.50,1215.75,1215.25,1215.25,39,433,472.00
12/27/2004,08:51,1215.25,1215.50,1215.25,1215.50,142,28,170.00
12/27/2004,08:52,1215.25,1215.50,1215.00,1215.50,336,376,712.00
12/27/2004,08:53,1215.50,1215.50,1215.00,1215.25,364,113,477.00
12/27/2004,08:54,1215.50,1215.50,1215.00,1215.25,58,202,260.00
12/27/2004,08:55,1215.25,1216.00,1215.00,1216.00,1149,51,1200.00
12/27/2004,08:56,1215.75,1216.00,1215.75,1215.75,195,260,455.00
12/27/2004,08:57,1215.75,1215.75,1215.50,1215.50,31,60,91.00
12/27/2004,08:58,1215.50,1215.75,1215.50,1215.50,42,20,62.00
12/27/2004,08:59,1215.75,1216.00,1215.50,1215.75,524,93,617.00
12/27/2004,09:00,1215.75,1215.75,1215.50,1215.75,47,5,52.00
12/27/2004,09:01,1215.75,1215.75,1215.25,1215.25,289,847,1136.00
12/27/2004,09:02,1215.25,1215.25,1213.50,1213.75,573,4371,4944.00
12/27/2004,09:03,1214.00,1214.25,1213.50,1213.75,1221,1395,2616.00
12/27/2004,09:04,1213.75,1213.75,1213.00,1213.25,1262,2350,3612.00
12/27/2004,09:05,1213.25,1213.50,1213.00,1213.25,318,485,803.00
12/27/2004,09:06,1213.25,1213.75,1213.25,1213.50,952,312,1264.00
12/27/2004,09:07,1213.50,1213.75,1213.25,1213.25,303,276,579.00
12/27/2004,09:08,1213.25,1213.50,1212.75,1213.25,715,2373,3088.00
12/27/2004,09:09,1213.25,1213.50,1212.25,1212.50,297,2084,2381.00
12/27/2004,09:10,1212.50,1213.25,1212.50,1213.00,675,1046,1721.00
12/27/2004,09:11,1212.75,1213.00,1212.50,1212.50,189,415,604.00
12/27/2004,09:12,1212.75,1213.00,1212.75,1212.75,85,50,135.00
12/27/2004,09:13,1213.00,1213.25,1212.75,1213.25,387,539,926.00
12/27/2004,09:14,1213.25,1213.50,1213.00,1213.25,835,676,1511.00
12/27/2004,09:15,1213.00,1213.50,1212.75,1213.00,332,562,894.00
12/27/2004,09:16,1213.00,1213.25,1212.25,1212.50,568,1380,1948.00
12/27/2004,09:17,1212.50,1213.00,1212.50,1213.00,653,592,1245.00
12/27/2004,09:18,1213.00,1213.00,1212.50,1212.50,83,1012,1095.00
12/27/2004,09:19,1212.50,1213.00,1212.50,1213.00,1217,445,1662.00
12/27/2004,09:20,1213.00,1213.25,1212.50,1212.75,482,691,1173.00
12/27/2004,09:21,1212.75,1213.00,1212.50,1212.75,429,47,476.00
12/27/2004,09:22,1212.75,1213.00,1212.50,1213.00,156,235,391.00
12/27/2004,09:23,1213.00,1213.50,1212.75,1213.25,1332,93,1425.00
12/27/2004,09:24,1213.25,1214.00,1213.25,1213.75,1505,362,1867.00
12/27/2004,09:25,1213.75,1214.00,1213.75,1214.00,635,62,697.00
12/27/2004,09:26,1214.00,1214.00,1213.75,1213.75,298,25,323.00
12/27/2004,09:27,1213.75,1214.25,1213.75,1214.00,173,35,208.00
12/27/2004,09:28,1214.00,1214.25,1213.75,1213.75,52,481,533.00
12/27/2004,09:29,1214.00,1214.25,1213.75,1214.25,508,83,591.00
12/27/2004,09:30,1214.00,1214.50,1213.75,1214.25,653,438,1091.00
12/27/2004,09:31,1214.25,1214.75,1214.25,1214.50,881,199,1080.00
12/27/2004,09:32,1214.75,1215.25,1214.50,1215.25,2427,721,3148.00
12/27/2004,09:33,1215.25,1215.75,1215.00,1215.50,1619,612,2231.00
12/27/2004,09:34,1215.25,1215.50,1215.25,1215.25,88,110,198.00
12/27/2004,09:35,1215.25,1215.50,1215.25,1215.50,886,63,949.00
12/27/2004,09:36,1215.50,1215.75,1215.50,1215.50,921,87,1008.00
12/27/2004,09:37,1215.50,1215.75,1215.25,1215.25,142,446,588.00
12/27/2004,09:38,1215.25,1215.50,1215.25,1215.25,251,61,312.00
12/27/2004,09:39,1215.50,1215.75,1215.25,1215.50,215,78,293.00
12/27/2004,09:40,1215.50,1215.75,1215.50,1215.50,12,300,312.00
12/27/2004,09:41,1215.50,1215.75,1215.25,1215.25,54,643,697.00
12/27/2004,09:42,1215.25,1215.50,1215.25,1215.25,22,324,346.00
12/27/2004,09:43,1215.25,1215.50,1215.00,1215.25,474,446,920.00
12/27/2004,09:44,1215.25,1215.50,1215.25,1215.25,277,318,595.00
12/27/2004,09:45,1215.25,1215.50,1215.00,1215.50,301,95,396.00
12/27/2004,09:46,1215.25,1215.50,1215.25,1215.25,7,38,45.00
12/27/2004,09:47,1215.50,1215.50,1215.25,1215.25,220,22,242.00
12/27/2004,09:48,1215.25,1215.50,1215.00,1215.00,135,411,546.00
12/27/2004,09:49,1215.00,1215.00,1214.75,1215.00,544,1278,1822.00
12/27/2004,09:50,1215.00,1215.25,1214.75,1215.00,150,328,478.00
12/27/2004,09:51,1215.00,1215.00,1214.75,1215.00,233,113,346.00
12/27/2004,09:52,1215.00,1215.25,1215.00,1215.25,27,8,35.00
12/27/2004,09:53,1215.25,1215.25,1215.00,1215.00,13,96,109.00
12/27/2004,09:54,1215.25,1215.25,1215.00,1215.00,6,4,10.00
12/27/2004,09:55,1215.00,1215.25,1214.75,1215.00,15,244,259.00
12/27/2004,09:56,1215.00,1215.00,1214.75,1215.00,179,28,207.00
12/27/2004,09:57,1215.00,1215.00,1214.75,1214.75,312,34,346.00
12/27/2004,09:58,1214.75,1215.00,1214.75,1214.75,326,183,509.00
12/27/2004,09:59,1214.75,1214.75,1214.25,1214.50,99,616,715.00
12/27/2004,10:00,1214.50,1214.75,1214.50,1214.50,217,13,230.00
12/27/2004,10:01,1214.50,1215.25,1214.50,1215.00,450,83,533.00
12/27/2004,10:02,1215.25,1215.25,1214.50,1214.75,119,273,392.00
12/27/2004,10:03,1214.50,1214.75,1214.50,1214.50,28,38,66.00
12/27/2004,10:04,1214.75,1215.00,1214.75,1214.75,102,253,355.00
12/27/2004,10:05,1214.75,1214.75,1214.50,1214.50,7,375,382.00
12/27/2004,10:06,1214.50,1215.00,1214.50,1214.75,277,322,599.00
12/27/2004,10:07,1214.75,1215.00,1214.75,1215.00,17,81,98.00
12/27/2004,10:08,1214.75,1215.00,1214.75,1214.75,3,14,17.00
12/27/2004,10:09,1214.75,1215.00,1214.75,1214.75,2,14,16.00
12/27/2004,10:10,1215.00,1215.00,1214.75,1215.00,7,3,10.00
12/27/2004,10:11,1215.00,1215.00,1214.50,1214.75,36,436,472.00
12/27/2004,10:12,1214.50,1214.75,1214.25,1214.25,128,383,511.00
12/27/2004,10:13,1214.25,1214.50,1214.25,1214.25,14,20,34.00
12/27/2004,10:14,1214.25,1214.50,1214.00,1214.00,44,483,527.00
12/27/2004,10:15,1214.00,1214.25,1213.75,1213.75,7,764,771.00
12/27/2004,10:16,1213.75,1214.25,1213.75,1213.75,396,893,1289.00
12/27/2004,10:17,1213.75,1214.00,1213.75,1213.75,9,137,146.00
12/27/2004,10:18,1213.75,1213.75,1213.25,1213.75,373,678,1051.00
12/27/2004,10:19,1213.50,1213.75,1213.25,1213.50,77,291,368.00
12/27/2004,10:20,1213.25,1213.50,1212.25,1212.25,218,2387,2605.00
12/27/2004,10:21,1212.50,1212.50,1211.75,1212.25,810,2028,2838.00
12/27/2004,10:22,1212.50,1212.50,1212.00,1212.25,454,345,799.00
12/27/2004,10:23,1212.50,1212.50,1211.25,1211.50,924,2185,3109.00
12/27/2004,10:24,1211.50,1211.75,1211.25,1211.50,1745,695,2440.00
12/27/2004,10:25,1211.75,1212.00,1211.25,1211.50,570,902,1472.00
12/27/2004,10:26,1211.50,1211.75,1211.25,1211.75,674,436,1110.00
12/27/2004,10:27,1211.75,1211.75,1211.00,1211.00,639,1722,2361.00
12/27/2004,10:28,1211.00,1211.50,1210.50,1211.25,920,2261,3181.00
12/27/2004,10:29,1211.25,1211.75,1211.25,1211.50,597,580,1177.00
12/27/2004,10:30,1211.25,1211.75,1211.25,1211.50,409,211,620.00
12/27/2004,10:31,1211.50,1211.50,1210.50,1210.50,338,2143,2481.00
12/27/2004,10:32,1210.75,1210.75,1209.50,1209.50,858,2843,3701.00
12/27/2004,10:33,1209.50,1210.25,1209.50,1209.75,813,778,1591.00
12/27/2004,10:34,1210.00,1210.25,1209.75,1210.00,256,465,721.00
12/27/2004,10:35,1210.00,1210.25,1208.00,1208.25,914,4083,4997.00
12/27/2004,10:36,1208.25,1208.75,1208.00,1208.50,1440,594,2034.00
12/27/2004,10:37,1208.75,1208.75,1208.50,1208.75,753,58,811.00
12/27/2004,10:38,1208.75,1209.00,1208.50,1209.00,750,543,1293.00
12/27/2004,10:39,1208.75,1209.25,1208.75,1209.00,954,629,1583.00
12/27/2004,10:40,1209.25,1209.25,1209.00,1209.25,662,222,884.00
12/27/2004,10:41,1209.25,1209.50,1209.00,1209.50,653,114,767.00
12/27/2004,10:42,1209.25,1209.50,1209.25,1209.25,100,100,200.00
12/27/2004,10:43,1209.25,1209.50,1209.00,1209.00,206,998,1204.00
12/27/2004,10:44,1209.25,1209.25,1209.00,1209.25,493,194,687.00
12/27/2004,10:45,1209.25,1209.50,1209.25,1209.25,53,582,635.00
12/27/2004,10:46,1209.25,1209.50,1209.00,1209.25,261,286,547.00
12/27/2004,10:47,1209.50,1209.50,1208.25,1208.25,263,2142,2405.00
12/27/2004,10:48,1208.25,1208.75,1208.25,1208.75,709,301,1010.00
12/27/2004,10:49,1208.75,1209.25,1208.50,1209.25,467,71,538.00
12/27/2004,10:50,1209.00,1209.50,1209.00,1209.50,458,192,650.00
12/27/2004,10:51,1209.25,1209.50,1209.00,1209.00,174,675,849.00
12/27/2004,10:52,1209.00,1209.25,1208.75,1209.00,47,521,568.00
12/27/2004,10:53,1209.00,1209.00,1208.50,1209.00,320,870,1190.00
12/27/2004,10:54,1209.00,1209.25,1208.75,1209.00,291,83,374.00
12/27/2004,10:55,1209.00,1209.50,1209.00,1209.50,360,71,431.00
12/27/2004,10:56,1209.50,1209.75,1209.25,1209.75,393,140,533.00
12/27/2004,10:57,1209.75,1210.00,1209.50,1210.00,575,79,654.00
12/27/2004,10:58,1210.00,1210.00,1209.50,1209.75,199,184,383.00
12/27/2004,10:59,1209.75,1210.00,1209.75,1210.00,131,128,259.00
12/27/2004,11:00,1209.75,1210.00,1209.75,1209.75,9,463,472.00
12/27/2004,11:01,1209.75,1210.25,1209.75,1210.00,529,400,929.00
12/27/2004,11:02,1210.25,1210.25,1209.75,1210.00,117,489,606.00
12/27/2004,11:03,1210.00,1210.00,1209.75,1209.75,25,84,109.00
12/27/2004,11:04,1210.00,1210.25,1209.75,1210.00,330,158,488.00
12/27/2004,11:05,1210.00,1210.50,1209.75,1210.25,334,274,608.00
12/27/2004,11:06,1210.50,1211.50,1210.25,1211.25,2495,536,3031.00
12/27/2004,11:07,1211.25,1211.50,1211.00,1211.25,173,429,602.00
12/27/2004,11:08,1211.25,1211.25,1211.00,1211.00,320,290,610.00
12/27/2004,11:09,1211.25,1211.50,1211.00,1211.25,383,82,465.00
12/27/2004,11:10,1211.00,1211.25,1211.00,1211.00,18,111,129.00
12/27/2004,11:11,1211.25,1211.25,1210.75,1211.00,153,424,577.00
12/27/2004,11:12,1210.75,1211.00,1210.75,1211.00,426,36,462.00
12/27/2004,11:13,1211.25,1211.50,1211.00,1211.50,331,56,387.00
12/27/2004,11:14,1211.25,1211.50,1211.25,1211.50,128,171,299.00
12/27/2004,11:15,1211.50,1211.50,1211.25,1211.25,18,57,75.00
12/27/2004,11:16,1211.25,1211.50,1211.25,1211.25,33,158,191.00
12/27/2004,11:17,1211.25,1211.50,1211.25,1211.25,8,108,116.00
12/27/2004,11:18,1211.25,1211.50,1211.25,1211.25,24,105,129.00
12/27/2004,11:19,1211.25,1211.50,1211.00,1211.25,315,329,644.00
12/27/2004,11:20,1211.25,1211.50,1211.00,1211.00,69,108,177.00
12/27/2004,11:21,1211.25,1211.25,1211.00,1211.00,5,14,19.00
12/27/2004,11:22,1211.25,1211.25,1210.50,1210.50,57,846,903.00
12/27/2004,11:23,1210.50,1210.75,1210.50,1210.50,12,50,62.00
12/27/2004,11:24,1210.50,1210.75,1210.25,1210.25,36,437,473.00
12/27/2004,11:25,1210.25,1210.50,1210.25,1210.50,378,31,409.00
12/27/2004,11:26,1210.50,1210.75,1210.25,1210.50,67,41,108.00
12/27/2004,11:27,1210.50,1210.75,1210.50,1210.75,38,123,161.00
12/27/2004,11:28,1210.75,1210.75,1210.50,1210.50,331,54,385.00
12/27/2004,11:29,1210.75,1211.00,1210.50,1211.00,154,7,161.00
12/27/2004,11:30,1211.00,1211.00,1210.75,1211.00,16,15,31.00
12/27/2004,11:31,1210.75,1211.00,1210.50,1210.50,9,592,601.00
12/27/2004,11:32,1210.25,1210.50,1210.25,1210.50,17,14,31.00
12/27/2004,11:33,1210.50,1210.50,1210.25,1210.25,136,14,150.00
12/27/2004,11:34,1210.50,1210.75,1210.25,1210.75,111,47,158.00
12/27/2004,11:35,1210.50,1210.75,1210.50,1210.75,20,5,25.00
12/27/2004,11:36,1210.75,1210.75,1210.50,1210.75,482,2,484.00
12/27/2004,11:37,1210.75,1211.00,1210.75,1210.75,13,3,16.00
12/27/2004,11:38,1211.00,1211.00,1210.75,1210.75,41,10,51.00
12/27/2004,11:39,1211.00,1211.00,1210.75,1210.75,156,23,179.00
12/27/2004,11:40,1210.75,1211.00,1210.75,1211.00,4,5,9.00
12/27/2004,11:41,1211.00,1211.00,1210.75,1211.00,98,5,103.00
12/27/2004,11:42,1211.00,1211.00,1210.50,1210.75,6,208,214.00
12/27/2004,11:43,1210.75,1210.75,1210.25,1210.25,7,551,558.00
12/27/2004,11:44,1210.25,1210.50,1210.00,1210.00,26,567,593.00
12/27/2004,11:45,1210.00,1210.25,1209.75,1210.00,488,535,1023.00
12/27/2004,11:46,1210.00,1210.25,1209.75,1210.00,12,162,174.00
12/27/2004,11:47,1210.00,1210.25,1209.75,1209.75,86,658,744.00
12/27/2004,11:48,1209.75,1210.00,1209.50,1210.00,200,324,524.00
12/27/2004,11:49,1210.00,1210.00,1209.75,1209.75,15,55,70.00
12/27/2004,11:50,1209.75,1210.00,1209.50,1210.00,183,577,760.00
12/27/2004,11:51,1210.00,1210.25,1210.00,1210.25,340,1,341.00
12/27/2004,11:52,1210.25,1210.25,1210.00,1210.25,146,2,148.00
12/27/2004,11:53,1210.00,1210.00,1209.75,1209.75,43,621,664.00
12/27/2004,11:54,1209.75,1210.00,1209.50,1209.75,113,221,334.00
12/27/2004,11:55,1209.75,1210.00,1209.75,1209.75,51,46,97.00
12/27/2004,11:56,1210.00,1210.00,1209.50,1210.00,144,97,241.00
12/27/2004,11:57,1210.00,1210.00,1209.75,1210.00,26,10,36.00
12/27/2004,11:58,1210.00,1210.25,1209.75,1210.25,368,1,369.00
12/27/2004,11:59,1210.00,1210.25,1210.00,1210.25,72,9,81.00
12/27/2004,12:00,1210.25,1210.25,1210.00,1210.00,49,131,180.00
12/27/2004,12:01,1210.00,1210.25,1210.00,1210.25,23,187,210.00
12/27/2004,12:02,1210.00,1210.25,1210.00,1210.00,11,60,71.00
12/27/2004,12:03,1210.00,1210.00,1209.75,1209.75,12,357,369.00
12/27/2004,12:04,1209.75,1210.00,1209.50,1210.00,325,21,346.00
12/27/2004,12:05,1210.00,1210.00,1209.50,1210.00,94,264,358.00
12/27/2004,12:06,1210.00,1210.00,1209.75,1210.00,10,83,93.00
12/27/2004,12:07,1209.75,1209.75,1209.00,1209.00,70,1230,1300.00
12/27/2004,12:08,1209.00,1209.50,1209.00,1209.25,243,164,407.00
12/27/2004,12:09,1209.25,1209.75,1209.25,1209.50,280,253,533.00
12/27/2004,12:10,1209.50,1209.75,1209.50,1209.50,6,104,110.00
12/27/2004,12:11,1209.50,1209.75,1209.50,1209.50,2,27,29.00
12/27/2004,12:12,1209.50,1209.75,1209.25,1209.50,81,151,232.00
12/27/2004,12:13,1209.75,1209.75,1209.50,1209.50,13,130,143.00
12/27/2004,12:14,1209.75,1209.75,1209.25,1209.25,2,89,91.00
12/27/2004,12:15,1209.25,1209.50,1209.00,1209.50,118,113,231.00
12/27/2004,12:16,1209.50,1209.50,1209.25,1209.50,129,7,136.00
12/27/2004,12:17,1209.75,1209.75,1209.50,1209.75,9,7,16.00
12/27/2004,12:18,1209.50,1209.75,1209.50,1209.75,15,181,196.00
12/27/2004,12:19,1209.50,1209.75,1209.50,1209.75,3,2,5.00
12/27/2004,12:20,1209.50,1209.50,1209.25,1209.50,227,105,332.00
12/27/2004,12:21,1209.75,1209.75,1209.50,1209.75,16,15,31.00
12/27/2004,12:22,1209.75,1210.00,1209.50,1209.75,349,20,369.00
12/27/2004,12:23,1210.00,1210.25,1209.50,1210.00,550,393,943.00
12/27/2004,12:24,1209.75,1210.00,1209.50,1210.00,99,45,144.00
12/27/2004,12:25,1210.00,1210.00,1209.75,1210.00,160,8,168.00
12/27/2004,12:26,1210.00,1210.25,1210.00,1210.00,52,53,105.00
12/27/2004,12:27,1210.25,1210.25,1210.00,1210.25,258,8,266.00
12/27/2004,12:28,1210.25,1210.25,1210.00,1210.25,24,8,32.00
12/27/2004,12:29,1210.00,1210.25,1209.75,1210.00,29,184,213.00
12/27/2004,12:30,1210.00,1210.25,1209.75,1210.00,253,40,293.00
12/27/2004,12:31,1210.00,1210.25,1210.00,1210.00,162,11,173.00
12/27/2004,12:32,1210.00,1210.00,1210.00,1210.00,0,16,16.00
12/27/2004,12:33,1210.25,1210.25,1210.00,1210.25,11,26,37.00
12/27/2004,12:34,1210.00,1210.25,1210.00,1210.00,6,19,25.00
12/27/2004,12:35,1210.25,1210.25,1210.00,1210.25,7,4,11.00
12/27/2004,12:36,1210.25,1210.25,1209.75,1210.00,203,228,431.00
12/27/2004,12:37,1210.00,1210.25,1210.00,1210.00,43,13,56.00
12/27/2004,12:38,1210.00,1210.25,1210.00,1210.00,2,11,13.00
12/27/2004,12:39,1210.00,1210.25,1210.00,1210.00,3,95,98.00
12/27/2004,12:40,1210.00,1210.25,1210.00,1210.00,65,28,93.00
12/27/2004,12:41,1210.25,1210.25,1209.75,1210.00,205,189,394.00
12/27/2004,12:42,1210.00,1210.00,1209.50,1209.75,55,192,247.00
12/27/2004,12:43,1209.75,1210.00,1209.50,1210.00,330,14,344.00
12/27/2004,12:44,1209.75,1210.00,1209.50,1209.75,48,100,148.00
12/27/2004,12:45,1209.50,1209.75,1209.50,1209.50,17,5,22.00
12/27/2004,12:46,1209.75,1209.75,1209.50,1209.50,41,57,98.00
12/27/2004,12:47,1209.75,1209.75,1209.50,1209.75,73,10,83.00
12/27/2004,12:48,1209.75,1209.75,1209.50,1209.50,100,3,103.00
12/27/2004,12:49,1209.75,1209.75,1209.50,1209.50,8,376,384.00
12/27/2004,12:50,1209.50,1209.75,1209.50,1209.75,35,4,39.00
12/27/2004,12:51,1209.75,1209.75,1209.50,1209.75,236,7,243.00
12/27/2004,12:52,1209.75,1209.75,1209.50,1209.50,33,7,40.00
12/27/2004,12:53,1209.50,1209.75,1209.50,1209.75,28,5,33.00
12/27/2004,12:54,1209.50,1209.75,1209.50,1209.50,12,12,24.00
12/27/2004,12:55,1209.50,1209.75,1209.50,1209.50,39,8,47.00
12/27/2004,12:56,1209.50,1209.75,1209.50,1209.50,1,11,12.00
12/27/2004,12:57,1209.75,1209.75,1209.50,1209.75,44,13,57.00
12/27/2004,12:58,1209.75,1210.25,1209.75,1210.00,586,74,660.00
12/27/2004,12:59,1210.00,1211.50,1210.00,1211.00,2317,257,2574.00
12/27/2004,13:00,1211.00,1211.50,1211.00,1211.25,490,99,589.00
12/27/2004,13:01,1211.00,1211.25,1210.75,1210.75,74,349,423.00
12/27/2004,13:02,1210.75,1211.00,1210.75,1211.00,7,11,18.00
12/27/2004,13:03,1210.75,1211.25,1210.75,1211.00,249,67,316.00
12/27/2004,13:04,1211.00,1211.25,1211.00,1211.25,24,26,50.00
12/27/2004,13:05,1211.00,1211.50,1211.00,1211.25,379,447,826.00
12/27/2004,13:06,1211.25,1211.25,1210.75,1210.75,18,208,226.00
12/27/2004,13:07,1210.75,1211.00,1210.75,1210.75,38,14,52.00
12/27/2004,13:08,1210.75,1211.00,1210.75,1211.00,364,12,376.00
12/27/2004,13:09,1211.00,1211.25,1211.00,1211.00,16,39,55.00
12/27/2004,13:10,1211.00,1211.25,1211.00,1211.25,302,36,338.00
12/27/2004,13:11,1211.50,1212.00,1211.25,1212.00,1290,401,1691.00
12/27/2004,13:12,1212.00,1212.00,1211.50,1211.75,117,626,743.00
12/27/2004,13:13,1211.75,1211.75,1210.75,1210.75,325,1320,1645.00
12/27/2004,13:14,1211.00,1211.00,1210.75,1211.00,89,235,324.00
12/27/2004,13:15,1210.75,1211.00,1210.75,1210.75,19,63,82.00
12/27/2004,13:16,1210.75,1211.00,1210.25,1210.25,18,990,1008.00
12/27/2004,13:17,1210.25,1210.50,1209.75,1210.25,488,1480,1968.00
12/27/2004,13:18,1210.00,1210.00,1209.75,1209.75,101,789,890.00
12/27/2004,13:19,1209.50,1210.00,1209.50,1210.00,470,950,1420.00
12/27/2004,13:20,1209.75,1210.00,1209.50,1209.75,60,194,254.00
12/27/2004,13:21,1209.50,1210.00,1209.50,1209.75,166,148,314.00
12/27/2004,13:22,1209.75,1210.00,1209.75,1210.00,79,33,112.00
12/27/2004,13:23,1209.75,1210.75,1209.75,1210.75,1409,42,1451.00
12/27/2004,13:24,1210.75,1210.75,1210.50,1210.50,154,271,425.00
12/27/2004,13:25,1210.50,1210.75,1210.50,1210.50,60,153,213.00
12/27/2004,13:26,1210.50,1210.75,1210.50,1210.50,1,213,214.00
12/27/2004,13:27,1210.50,1210.50,1210.00,1210.25,215,236,451.00
12/27/2004,13:28,1210.00,1210.25,1210.00,1210.25,57,76,133.00
12/27/2004,13:29,1210.25,1210.50,1210.00,1210.25,87,68,155.00
12/27/2004,13:30,1210.50,1210.50,1210.25,1210.50,114,4,118.00
12/27/2004,13:31,1210.50,1210.50,1210.25,1210.50,63,13,76.00
12/27/2004,13:32,1210.25,1210.25,1210.00,1210.00,246,184,430.00
12/27/2004,13:33,1210.25,1210.25,1210.00,1210.25,311,14,325.00
12/27/2004,13:34,1210.25,1210.50,1210.25,1210.50,417,1,418.00
12/27/2004,13:35,1210.75,1211.00,1210.50,1211.00,330,20,350.00
12/27/2004,13:36,1211.00,1211.00,1210.50,1210.75,55,139,194.00
12/27/2004,13:37,1211.00,1211.00,1210.75,1211.00,69,8,77.00
12/27/2004,13:38,1211.00,1211.00,1210.75,1210.75,3,3,6.00
12/27/2004,13:39,1210.75,1211.00,1210.75,1210.75,6,86,92.00
12/27/2004,13:40,1210.75,1211.00,1210.75,1211.00,61,25,86.00
12/27/2004,13:41,1210.75,1211.00,1210.25,1210.50,60,528,588.00
12/27/2004,13:42,1210.25,1210.50,1210.25,1210.25,11,32,43.00
12/27/2004,13:43,1210.25,1210.50,1210.25,1210.50,120,41,161.00
12/27/2004,13:44,1210.50,1210.75,1210.50,1210.75,191,4,195.00
12/27/2004,13:45,1210.75,1210.75,1210.50,1210.75,709,31,740.00
12/27/2004,13:46,1210.75,1211.25,1210.50,1210.75,508,149,657.00
12/27/2004,13:47,1211.00,1211.00,1210.75,1211.00,52,7,59.00
12/27/2004,13:48,1211.00,1211.00,1210.75,1210.75,77,12,89.00
12/27/2004,13:49,1210.75,1210.75,1209.50,1210.00,420,1456,1876.00
12/27/2004,13:50,1209.75,1210.25,1209.75,1210.00,108,20,128.00
12/27/2004,13:51,1210.00,1210.50,1210.00,1210.50,630,62,692.00
12/27/2004,13:52,1210.50,1210.75,1210.25,1210.25,490,326,816.00
12/27/2004,13:53,1210.25,1211.50,1210.25,1211.25,1497,170,1667.00
12/27/2004,13:54,1211.25,1211.25,1211.00,1211.25,143,45,188.00
12/27/2004,13:55,1211.25,1211.75,1211.00,1211.50,877,495,1372.00
12/27/2004,13:56,1211.50,1211.50,1211.25,1211.50,144,77,221.00
12/27/2004,13:57,1211.50,1211.75,1211.25,1211.25,181,137,318.00
12/27/2004,13:58,1211.25,1211.50,1211.25,1211.25,108,31,139.00
12/27/2004,13:59,1211.25,1211.25,1211.25,1211.25,0,65,65.00
12/27/2004,14:00,1211.25,1211.50,1211.00,1211.00,4,628,632.00
12/27/2004,14:01,1211.00,1211.00,1210.75,1210.75,73,160,233.00
12/27/2004,14:02,1211.00,1211.00,1210.75,1210.75,80,134,214.00
12/27/2004,14:03,1210.75,1211.00,1210.50,1211.00,39,69,108.00
12/27/2004,14:04,1210.75,1211.25,1210.75,1211.00,93,24,117.00
12/27/2004,14:05,1211.00,1211.00,1210.25,1210.25,181,217,398.00
12/27/2004,14:06,1210.25,1210.50,1210.00,1210.50,183,172,355.00
12/27/2004,14:07,1210.25,1210.25,1210.00,1210.00,88,432,520.00
12/27/2004,14:08,1210.00,1210.25,1209.75,1209.75,90,336,426.00
12/27/2004,14:09,1209.75,1210.00,1209.50,1209.75,392,670,1062.00
12/27/2004,14:10,1209.75,1210.50,1209.75,1210.50,791,174,965.00
12/27/2004,14:11,1210.50,1210.50,1210.25,1210.50,49,106,155.00
12/27/2004,14:12,1210.50,1210.50,1209.75,1210.00,130,391,521.00
12/27/2004,14:13,1210.00,1210.25,1210.00,1210.25,247,100,347.00
12/27/2004,14:14,1210.25,1210.50,1210.00,1210.25,84,5,89.00
12/27/2004,14:15,1210.50,1210.50,1209.75,1210.25,120,563,683.00
12/27/2004,14:16,1210.00,1210.50,1210.00,1210.50,316,95,411.00
12/27/2004,14:17,1210.50,1210.50,1210.25,1210.50,12,59,71.00
12/27/2004,14:18,1210.25,1210.50,1210.25,1210.25,87,37,124.00
12/27/2004,14:19,1210.50,1210.75,1210.25,1210.75,290,140,430.00
12/27/2004,14:20,1210.75,1210.75,1210.50,1210.50,13,17,30.00
12/27/2004,14:21,1210.50,1211.00,1210.50,1210.75,766,218,984.00
12/27/2004,14:22,1211.00,1211.50,1210.75,1211.50,693,92,785.00
12/27/2004,14:23,1211.25,1211.50,1211.25,1211.50,236,522,758.00
12/27/2004,14:24,1211.25,1211.75,1211.00,1211.25,1182,726,1908.00
12/27/2004,14:25,1211.25,1211.25,1211.00,1211.25,618,948,1566.00
12/27/2004,14:26,1211.25,1211.50,1211.25,1211.50,25,127,152.00
12/27/2004,14:27,1211.25,1211.50,1211.25,1211.25,32,33,65.00
12/27/2004,14:28,1211.25,1211.25,1210.75,1210.75,32,336,368.00
12/27/2004,14:29,1210.75,1211.00,1210.50,1210.50,65,325,390.00
12/27/2004,14:30,1210.75,1210.75,1210.50,1210.50,35,123,158.00
12/27/2004,14:31,1210.50,1210.75,1209.75,1210.00,174,1308,1482.00
12/27/2004,14:32,1210.25,1210.50,1210.00,1210.25,334,455,789.00
12/27/2004,14:33,1210.25,1210.50,1209.50,1210.00,839,1021,1860.00
12/27/2004,14:34,1210.00,1210.50,1210.00,1210.25,414,26,440.00
12/27/2004,14:35,1210.25,1210.75,1210.25,1210.75,968,154,1122.00
12/27/2004,14:36,1210.75,1211.00,1210.25,1210.25,188,660,848.00
12/27/2004,14:37,1210.25,1210.75,1210.25,1210.50,102,134,236.00
12/27/2004,14:38,1210.50,1210.75,1210.25,1210.50,97,64,161.00
12/27/2004,14:39,1210.50,1210.50,1210.25,1210.25,175,344,519.00
12/27/2004,14:40,1210.00,1210.25,1210.00,1210.25,84,27,111.00
12/27/2004,14:41,1210.00,1210.25,1208.75,1208.75,547,3605,4152.00
12/27/2004,14:42,1208.75,1209.50,1208.75,1209.50,730,101,831.00
12/27/2004,14:43,1209.25,1209.50,1209.00,1209.00,62,145,207.00
12/27/2004,14:44,1209.00,1209.25,1209.00,1209.00,82,66,148.00
12/27/2004,14:45,1209.25,1209.50,1209.00,1209.25,337,72,409.00
12/27/2004,14:46,1209.25,1209.50,1209.00,1209.00,118,977,1095.00
12/27/2004,14:47,1209.25,1209.50,1209.00,1209.25,247,409,656.00
12/27/2004,14:48,1209.25,1209.50,1209.00,1209.25,258,134,392.00
12/27/2004,14:49,1209.25,1209.50,1209.00,1209.25,72,344,416.00
12/27/2004,14:50,1209.25,1209.50,1209.00,1209.00,111,133,244.00
12/27/2004,14:51,1209.00,1209.25,1208.25,1208.75,342,1987,2329.00
12/27/2004,14:52,1209.00,1209.00,1208.75,1209.00,110,123,233.00
12/27/2004,14:53,1209.00,1209.00,1208.50,1208.75,431,459,890.00
12/27/2004,14:54,1208.75,1208.75,1208.50,1208.75,43,35,78.00
12/27/2004,14:55,1208.50,1208.50,1208.00,1208.00,240,2185,2425.00
12/27/2004,14:56,1208.00,1208.50,1208.00,1208.50,788,298,1086.00
12/27/2004,14:57,1208.50,1208.75,1208.25,1208.75,698,140,838.00
12/27/2004,14:58,1208.75,1208.75,1208.50,1208.50,228,494,722.00
12/27/2004,14:59,1208.50,1208.75,1208.00,1208.00,1011,991,2002.00
12/27/2004,15:00,1208.00,1208.25,1207.50,1207.75,1906,3297,5203.00
12/27/2004,15:01,1207.75,1208.75,1207.75,1208.50,1959,1375,3334.00
12/27/2004,15:02,1208.50,1208.75,1207.50,1207.50,542,1636,2178.00
12/27/2004,15:03,1207.75,1208.00,1207.25,1207.75,682,1054,1736.00
12/27/2004,15:04,1207.75,1208.00,1207.50,1207.50,92,523,615.00
12/27/2004,15:05,1207.50,1207.75,1207.25,1207.50,189,913,1102.00
12/27/2004,15:06,1207.50,1207.75,1207.25,1207.50,424,537,961.00
12/27/2004,15:07,1207.75,1207.75,1207.50,1207.50,637,120,757.00
12/27/2004,15:08,1207.50,1207.75,1207.50,1207.75,242,170,412.00
12/27/2004,15:09,1207.75,1208.00,1207.50,1207.75,389,908,1297.00
12/27/2004,15:10,1207.75,1207.75,1207.25,1207.75,592,373,965.00
12/27/2004,15:11,1207.75,1208.25,1207.50,1208.00,2040,104,2144.00
12/27/2004,15:12,1208.25,1208.50,1208.00,1208.25,331,261,592.00
12/27/2004,15:13,1208.25,1208.50,1208.00,1208.50,233,215,448.00
12/27/2004,15:14,1208.25,1209.00,1208.25,1208.50,865,708,1573.00
12/27/2004,15:15,1208.50,1208.75,1208.00,1208.50,1046,963,2009.00
12/27/2004,15:16,1208.75,1208.75,1208.50,1208.50,2,1,3.00
12/27/2004,15:31,1208.50,1208.75,1208.50,1208.50,1,141,142.00
12/27/2004,15:32,1208.50,1208.50,1208.25,1208.50,6,42,48.00
12/27/2004,15:33,1208.25,1208.50,1208.25,1208.50,15,12,27.00
12/27/2004,15:34,1208.50,1208.50,1208.50,1208.50,3,0,3.00
12/27/2004,15:35,1208.50,1208.50,1208.50,1208.50,46,0,46.00
12/27/2004,15:36,1208.50,1208.50,1208.50,1208.50,40,0,40.00
12/27/2004,15:37,1208.50,1208.50,1208.25,1208.50,38,3,41.00
12/27/2004,15:38,1208.25,1208.25,1208.00,1208.25,79,91,170.00
12/27/2004,15:39,1208.25,1208.50,1208.00,1208.50,122,1,123.00
12/27/2004,15:40,1208.25,1208.25,1208.25,1208.25,0,9,9.00
12/27/2004,15:41,1208.25,1208.25,1208.00,1208.25,20,6,26.00
12/27/2004,15:42,1208.25,1208.25,1208.25,1208.25,3,0,3.00
12/27/2004,15:43,1208.00,1208.25,1208.00,1208.25,20,1,21.00
12/27/2004,15:44,1208.25,1208.50,1208.25,1208.25,77,15,92.00
12/27/2004,15:45,1208.50,1208.50,1208.50,1208.50,2,0,2.00
12/27/2004,15:46,1208.25,1208.50,1208.25,1208.50,1,1,2.00
12/27/2004,15:47,1208.25,1208.25,1208.25,1208.25,0,6,6.00
12/27/2004,15:48,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/27/2004,15:49,1208.25,1208.25,1208.25,1208.25,0,10,10.00
12/27/2004,15:50,1208.25,1208.25,1208.25,1208.25,0,3,3.00
12/27/2004,15:51,1208.25,1208.25,1208.00,1208.00,0,8,8.00
12/27/2004,15:53,1208.25,1208.25,1208.00,1208.25,31,1,32.00
12/27/2004,15:54,1208.25,1208.25,1208.25,1208.25,18,0,18.00
12/27/2004,15:56,1208.25,1208.25,1208.25,1208.25,13,0,13.00
12/27/2004,15:58,1208.00,1208.25,1208.00,1208.25,1,7,8.00
12/27/2004,15:59,1208.00,1208.00,1208.00,1208.00,0,5,5.00
12/27/2004,16:00,1208.25,1208.25,1208.00,1208.00,6,3,9.00
12/27/2004,17:01,1208.25,1208.50,1208.25,1208.25,1,45,46.00
12/27/2004,17:02,1208.50,1208.50,1208.50,1208.50,25,0,25.00
12/27/2004,17:04,1208.50,1208.50,1208.50,1208.50,5,0,5.00
12/27/2004,17:05,1208.50,1208.50,1208.50,1208.50,11,0,11.00
12/27/2004,17:06,1208.50,1208.50,1208.50,1208.50,20,0,20.00
12/27/2004,17:07,1208.50,1208.50,1208.25,1208.50,15,14,29.00
12/27/2004,17:08,1208.50,1208.50,1208.50,1208.50,7,0,7.00
12/27/2004,17:09,1208.25,1208.25,1208.25,1208.25,0,5,5.00
12/27/2004,17:10,1208.50,1208.50,1208.50,1208.50,10,0,10.00
12/27/2004,17:11,1208.50,1208.50,1208.50,1208.50,4,0,4.00
12/27/2004,17:13,1208.25,1208.25,1208.25,1208.25,0,3,3.00
12/27/2004,17:15,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/27/2004,17:22,1208.25,1208.25,1208.25,1208.25,0,1,1.00
12/27/2004,17:26,1208.50,1208.50,1208.50,1208.50,1,0,1.00
12/27/2004,17:27,1208.50,1208.50,1208.50,1208.50,31,0,31.00
12/27/2004,17:28,1208.50,1208.50,1208.50,1208.50,3,0,3.00
12/27/2004,17:29,1208.50,1208.50,1208.50,1208.50,4,0,4.00
12/27/2004,17:30,1208.50,1208.50,1208.50,1208.50,3,0,3.00
12/27/2004,17:31,1208.50,1208.50,1208.50,1208.50,59,0,59.00
12/27/2004,17:33,1208.50,1208.50,1208.50,1208.50,2,0,2.00
12/27/2004,17:34,1208.50,1208.50,1208.50,1208.50,5,0,5.00
12/27/2004,17:35,1208.50,1208.50,1208.50,1208.50,45,0,45.00
12/27/2004,17:37,1208.50,1208.50,1208.50,1208.50,1,0,1.00
12/27/2004,17:38,1208.25,1208.50,1208.25,1208.50,5,4,9.00
12/27/2004,17:39,1208.25,1208.50,1208.25,1208.50,1,1,2.00
12/27/2004,17:41,1208.50,1208.50,1208.50,1208.50,2,0,2.00
12/27/2004,17:43,1208.50,1208.50,1208.50,1208.50,3,0,3.00
12/27/2004,17:47,1208.50,1208.75,1208.50,1208.75,13,0,13.00
12/27/2004,17:49,1208.50,1208.50,1208.50,1208.50,0,45,45.00
12/27/2004,17:50,1208.50,1208.50,1208.50,1208.50,0,1,1.00
12/27/2004,17:51,1208.50,1208.50,1208.50,1208.50,0,1,1.00
12/27/2004,17:53,1208.50,1208.50,1208.50,1208.50,0,1,1.00
12/27/2004,17:55,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/27/2004,17:57,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/27/2004,18:00,1208.75,1208.75,1208.75,1208.75,7,0,7.00
12/27/2004,18:02,1208.75,1208.75,1208.75,1208.75,3,0,3.00
12/27/2004,18:03,1208.50,1208.50,1208.50,1208.50,0,1,1.00
12/27/2004,18:05,1208.50,1208.50,1208.50,1208.50,0,5,5.00
12/27/2004,18:09,1208.50,1208.50,1208.50,1208.50,0,1,1.00
12/27/2004,18:11,1208.50,1208.75,1208.50,1208.75,3,1,4.00
12/27/2004,18:13,1208.50,1208.50,1208.50,1208.50,0,28,28.00
12/27/2004,18:16,1208.50,1208.50,1208.50,1208.50,0,1,1.00
12/27/2004,18:25,1208.75,1208.75,1208.75,1208.75,20,0,20.00
12/27/2004,18:28,1208.75,1208.75,1208.75,1208.75,20,0,20.00
12/27/2004,18:31,1208.75,1208.75,1208.75,1208.75,5,0,5.00
12/27/2004,18:32,1208.75,1208.75,1208.75,1208.75,6,0,6.00
12/27/2004,18:34,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/27/2004,18:35,1208.75,1208.75,1208.75,1208.75,5,0,5.00
12/27/2004,18:39,1208.75,1208.75,1208.75,1208.75,6,0,6.00
12/27/2004,18:40,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/27/2004,18:41,1208.75,1208.75,1208.75,1208.75,3,0,3.00
12/27/2004,18:43,1209.00,1209.00,1209.00,1209.00,179,0,179.00
12/27/2004,18:44,1209.25,1209.25,1209.25,1209.25,9,0,9.00
12/27/2004,18:46,1209.00,1209.00,1209.00,1209.00,0,6,6.00
12/27/2004,18:47,1209.00,1209.00,1209.00,1209.00,0,4,4.00
12/27/2004,18:49,1209.25,1209.25,1209.25,1209.25,28,0,28.00
12/27/2004,18:50,1209.25,1209.50,1209.25,1209.50,14,0,14.00
12/27/2004,18:51,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/27/2004,18:52,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/27/2004,18:53,1209.50,1209.50,1209.50,1209.50,3,0,3.00
12/27/2004,18:54,1209.50,1209.50,1209.50,1209.50,26,0,26.00
12/27/2004,18:55,1209.50,1209.50,1209.50,1209.50,25,0,25.00
12/27/2004,18:56,1209.50,1209.50,1209.50,1209.50,10,0,10.00
12/27/2004,18:57,1209.25,1209.25,1209.25,1209.25,0,4,4.00
12/27/2004,18:58,1209.50,1209.50,1209.50,1209.50,52,0,52.00
12/27/2004,19:01,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/27/2004,19:02,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/27/2004,19:03,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/27/2004,19:04,1209.25,1209.25,1209.25,1209.25,0,5,5.00
12/27/2004,19:07,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/27/2004,19:10,1209.50,1209.50,1209.50,1209.50,4,0,4.00
12/27/2004,19:11,1209.50,1209.50,1209.25,1209.25,4,19,23.00
12/27/2004,19:12,1209.25,1209.25,1209.00,1209.00,0,51,51.00
12/27/2004,19:16,1209.00,1209.00,1209.00,1209.00,0,22,22.00
12/27/2004,19:17,1209.00,1209.00,1209.00,1209.00,0,5,5.00
12/27/2004,19:18,1209.00,1209.00,1209.00,1209.00,0,1,1.00
12/27/2004,19:20,1209.00,1209.00,1209.00,1209.00,0,8,8.00
12/27/2004,19:25,1209.25,1209.25,1209.25,1209.25,2,0,2.00
12/27/2004,19:26,1209.25,1209.25,1209.25,1209.25,4,0,4.00
12/27/2004,19:27,1209.25,1209.25,1209.25,1209.25,2,0,2.00
12/27/2004,19:30,1209.25,1209.25,1209.25,1209.25,20,0,20.00
12/27/2004,19:31,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/27/2004,19:35,1209.25,1209.25,1209.25,1209.25,13,0,13.00
12/27/2004,19:37,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/27/2004,19:38,1209.25,1209.25,1209.25,1209.25,5,0,5.00
12/27/2004,19:41,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/27/2004,19:48,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/27/2004,19:53,1209.25,1209.25,1209.25,1209.25,4,0,4.00
12/27/2004,19:55,1209.25,1209.25,1209.25,1209.25,11,0,11.00
12/27/2004,20:02,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/27/2004,20:03,1209.50,1209.50,1209.50,1209.50,76,0,76.00
12/27/2004,20:09,1209.50,1209.50,1209.50,1209.50,2,0,2.00
12/27/2004,20:10,1209.25,1209.50,1209.25,1209.50,5,1,6.00
12/27/2004,20:11,1209.50,1209.50,1209.25,1209.25,2,1,3.00
12/27/2004,20:12,1209.50,1209.50,1209.50,1209.50,54,0,54.00
12/27/2004,20:14,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/27/2004,20:17,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/27/2004,20:19,1209.25,1209.50,1209.25,1209.50,2,10,12.00
12/27/2004,20:23,1209.50,1209.50,1209.50,1209.50,24,0,24.00
12/27/2004,20:24,1209.50,1209.50,1209.50,1209.50,25,0,25.00
12/27/2004,20:31,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/27/2004,20:34,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/27/2004,20:35,1209.25,1209.50,1209.25,1209.50,5,4,9.00
12/27/2004,20:38,1209.50,1209.50,1209.50,1209.50,1,0,1.00
12/27/2004,20:40,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/27/2004,20:43,1209.25,1209.25,1209.25,1209.25,0,5,5.00
12/27/2004,20:47,1209.25,1209.25,1209.25,1209.25,0,3,3.00
12/27/2004,20:52,1209.50,1209.50,1209.50,1209.50,37,0,37.00
12/27/2004,20:54,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/27/2004,20:59,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/27/2004,21:04,1209.75,1209.75,1209.75,1209.75,12,0,12.00
12/27/2004,21:05,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/27/2004,21:06,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/27/2004,21:09,1209.75,1209.75,1209.75,1209.75,4,0,4.00
12/27/2004,21:10,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/27/2004,21:19,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/27/2004,21:21,1209.50,1209.50,1209.50,1209.50,0,10,10.00
12/27/2004,21:24,1209.75,1209.75,1209.75,1209.75,52,0,52.00
12/27/2004,21:25,1210.00,1210.00,1209.75,1209.75,1,2,3.00
12/27/2004,21:31,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/27/2004,21:32,1209.75,1209.75,1209.75,1209.75,0,9,9.00
12/27/2004,21:34,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/27/2004,21:35,1209.75,1209.75,1209.50,1209.50,0,21,21.00
12/27/2004,21:37,1209.50,1209.75,1209.50,1209.75,13,6,19.00
12/27/2004,21:38,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/27/2004,21:40,1209.75,1210.00,1209.75,1210.00,9,0,9.00
12/27/2004,21:41,1209.75,1209.75,1209.75,1209.75,0,4,4.00
12/27/2004,21:42,1209.50,1209.75,1209.50,1209.75,5,1,6.00
12/27/2004,21:44,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/27/2004,21:45,1209.75,1209.75,1209.75,1209.75,4,0,4.00
12/27/2004,21:46,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/27/2004,21:47,1209.75,1209.75,1209.75,1209.75,9,0,9.00
12/27/2004,21:50,1209.75,1209.75,1209.75,1209.75,4,0,4.00
12/27/2004,21:51,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/27/2004,21:53,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/27/2004,22:00,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/27/2004,22:01,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/27/2004,22:02,1209.50,1209.50,1209.50,1209.50,0,3,3.00
12/27/2004,22:03,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/27/2004,22:04,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/27/2004,22:05,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/27/2004,22:08,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/27/2004,22:12,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/27/2004,22:13,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/27/2004,22:16,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/27/2004,22:17,1209.75,1210.00,1209.75,1210.00,104,0,104.00
12/27/2004,22:22,1209.75,1209.75,1209.75,1209.75,0,11,11.00
12/27/2004,22:23,1209.75,1209.75,1209.75,1209.75,0,7,7.00
12/27/2004,22:27,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/27/2004,22:31,1210.00,1210.00,1209.75,1209.75,1,2,3.00
12/27/2004,22:33,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/27/2004,22:36,1209.75,1209.75,1209.75,1209.75,0,2,2.00
12/27/2004,22:38,1209.75,1209.75,1209.50,1209.50,0,7,7.00
12/27/2004,22:40,1209.75,1209.75,1209.75,1209.75,15,0,15.00
12/27/2004,22:42,1209.75,1209.75,1209.50,1209.50,1,5,6.00
12/27/2004,22:43,1209.50,1209.50,1209.50,1209.50,0,16,16.00
12/27/2004,22:45,1209.50,1209.50,1209.50,1209.50,0,10,10.00
12/27/2004,22:47,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/27/2004,22:49,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/27/2004,22:59,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/27/2004,23:01,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/27/2004,23:09,1209.75,1209.75,1209.75,1209.75,4,0,4.00
12/27/2004,23:13,1209.75,1210.00,1209.75,1210.00,2,0,2.00
12/27/2004,23:15,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/27/2004,23:19,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/27/2004,23:25,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/27/2004,23:28,1209.75,1209.75,1209.75,1209.75,10,0,10.00
12/27/2004,23:40,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/27/2004,23:43,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/27/2004,23:47,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/27/2004,23:52,1209.50,1209.50,1209.50,1209.50,0,4,4.00
12/27/2004,23:56,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/27/2004,23:57,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/28/2004,00:01,1209.75,1209.75,1209.75,1209.75,6,0,6.00
12/28/2004,00:03,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/28/2004,00:09,1209.75,1209.75,1209.75,1209.75,5,0,5.00
12/28/2004,00:11,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/28/2004,00:12,1209.75,1209.75,1209.75,1209.75,2,0,2.00
12/28/2004,00:13,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/28/2004,00:16,1209.75,1210.00,1209.75,1210.00,13,1,14.00
12/28/2004,00:17,1210.00,1210.00,1210.00,1210.00,10,0,10.00
12/28/2004,00:18,1210.00,1210.00,1210.00,1210.00,11,0,11.00
12/28/2004,00:21,1209.75,1209.75,1209.75,1209.75,0,10,10.00
12/28/2004,00:25,1210.00,1210.00,1210.00,1210.00,14,0,14.00
12/28/2004,00:26,1210.00,1210.00,1210.00,1210.00,5,0,5.00
12/28/2004,00:29,1210.00,1210.00,1210.00,1210.00,5,0,5.00
12/28/2004,00:30,1210.25,1210.25,1210.25,1210.25,5,0,5.00
12/28/2004,00:39,1210.25,1210.25,1210.25,1210.25,3,0,3.00
12/28/2004,00:46,1210.25,1210.25,1210.25,1210.25,4,0,4.00
12/28/2004,00:53,1210.25,1210.25,1210.25,1210.25,40,0,40.00
12/28/2004,00:54,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,00:55,1210.25,1210.25,1210.25,1210.25,5,0,5.00
12/28/2004,01:02,1210.25,1210.25,1210.25,1210.25,36,0,36.00
12/28/2004,01:03,1210.25,1210.25,1210.25,1210.25,2,0,2.00
12/28/2004,01:05,1210.50,1210.50,1210.25,1210.25,5,1,6.00
12/28/2004,01:06,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/28/2004,01:11,1210.25,1210.25,1210.00,1210.00,0,3,3.00
12/28/2004,01:15,1210.25,1210.25,1210.25,1210.25,55,0,55.00
12/28/2004,01:19,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,01:22,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,01:23,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,01:24,1210.25,1210.25,1210.25,1210.25,54,0,54.00
12/28/2004,01:25,1210.25,1210.25,1210.25,1210.25,15,0,15.00
12/28/2004,01:27,1210.25,1210.25,1210.25,1210.25,2,0,2.00
12/28/2004,01:28,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,01:29,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,01:31,1210.25,1210.25,1210.25,1210.25,17,0,17.00
12/28/2004,01:33,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,01:39,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,01:42,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,01:44,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,01:47,1210.00,1210.25,1210.00,1210.25,2,1,3.00
12/28/2004,01:48,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,01:49,1210.25,1210.25,1210.25,1210.25,16,0,16.00
12/28/2004,01:55,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,01:56,1210.00,1210.25,1210.00,1210.25,1,1,2.00
12/28/2004,01:57,1210.00,1210.00,1210.00,1210.00,0,36,36.00
12/28/2004,01:59,1210.00,1210.00,1209.75,1209.75,0,2,2.00
12/28/2004,02:00,1210.00,1210.00,1210.00,1210.00,2,0,2.00
12/28/2004,02:01,1210.25,1210.50,1210.25,1210.50,81,16,97.00
12/28/2004,02:02,1210.25,1210.50,1210.25,1210.25,6,7,13.00
12/28/2004,02:04,1210.25,1210.50,1210.25,1210.25,3,72,75.00
12/28/2004,02:05,1210.25,1210.25,1210.00,1210.00,0,22,22.00
12/28/2004,02:06,1210.25,1210.25,1210.00,1210.00,2,14,16.00
12/28/2004,02:07,1210.00,1210.00,1209.75,1210.00,6,6,12.00
12/28/2004,02:08,1210.00,1210.00,1210.00,1210.00,50,0,50.00
12/28/2004,02:09,1210.00,1210.00,1210.00,1210.00,29,0,29.00
12/28/2004,02:10,1210.00,1210.00,1210.00,1210.00,16,0,16.00
12/28/2004,02:11,1210.00,1210.00,1210.00,1210.00,40,0,40.00
12/28/2004,02:12,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,02:13,1210.25,1210.25,1210.25,1210.25,4,0,4.00
12/28/2004,02:14,1210.25,1210.25,1210.00,1210.00,4,1,5.00
12/28/2004,02:15,1210.25,1210.25,1210.00,1210.00,3,18,21.00
12/28/2004,02:16,1210.00,1210.00,1210.00,1210.00,0,10,10.00
12/28/2004,02:17,1210.00,1210.00,1210.00,1210.00,0,5,5.00
12/28/2004,02:19,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,02:20,1210.00,1210.00,1210.00,1210.00,0,2,2.00
12/28/2004,02:21,1210.00,1210.00,1210.00,1210.00,0,2,2.00
12/28/2004,02:22,1210.00,1210.00,1210.00,1210.00,0,14,14.00
12/28/2004,02:24,1210.00,1210.00,1210.00,1210.00,0,30,30.00
12/28/2004,02:25,1210.00,1210.00,1209.75,1210.00,2,36,38.00
12/28/2004,02:28,1210.25,1210.25,1210.25,1210.25,65,0,65.00
12/28/2004,02:29,1210.50,1210.50,1210.50,1210.50,50,0,50.00
12/28/2004,02:30,1210.25,1210.25,1210.25,1210.25,0,20,20.00
12/28/2004,02:31,1210.25,1210.25,1210.00,1210.00,0,8,8.00
12/28/2004,02:32,1210.00,1210.00,1210.00,1210.00,0,5,5.00
12/28/2004,02:33,1210.00,1210.00,1210.00,1210.00,0,18,18.00
12/28/2004,02:34,1210.25,1210.25,1210.00,1210.00,1,13,14.00
12/28/2004,02:35,1209.75,1210.00,1209.75,1210.00,5,1,6.00
12/28/2004,02:36,1210.00,1210.00,1210.00,1210.00,17,0,17.00
12/28/2004,02:38,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/28/2004,02:40,1210.25,1210.25,1210.00,1210.00,1,34,35.00
12/28/2004,02:41,1210.00,1210.00,1210.00,1210.00,0,18,18.00
12/28/2004,02:42,1210.25,1210.25,1210.00,1210.00,1,9,10.00
12/28/2004,02:43,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,02:44,1210.00,1210.00,1210.00,1210.00,0,18,18.00
12/28/2004,02:45,1210.00,1210.25,1210.00,1210.25,1,1,2.00
12/28/2004,02:46,1210.00,1210.00,1210.00,1210.00,0,18,18.00
12/28/2004,02:48,1210.00,1210.00,1210.00,1210.00,0,30,30.00
12/28/2004,02:50,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,02:51,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,02:52,1210.25,1210.25,1210.25,1210.25,3,0,3.00
12/28/2004,02:57,1210.00,1210.00,1210.00,1210.00,0,32,32.00
12/28/2004,02:58,1210.25,1210.25,1210.25,1210.25,71,0,71.00
12/28/2004,02:59,1210.25,1210.25,1210.25,1210.25,24,0,24.00
12/28/2004,03:06,1210.25,1210.25,1210.25,1210.25,8,0,8.00
12/28/2004,03:10,1210.25,1210.25,1210.25,1210.25,21,0,21.00
12/28/2004,03:14,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,03:20,1210.25,1210.50,1210.25,1210.50,27,0,27.00
12/28/2004,03:21,1210.25,1210.25,1210.25,1210.25,0,23,23.00
12/28/2004,03:22,1210.25,1210.25,1210.25,1210.25,0,5,5.00
12/28/2004,03:23,1210.00,1210.25,1210.00,1210.25,1,1,2.00
12/28/2004,03:31,1210.25,1210.25,1210.25,1210.25,2,0,2.00
12/28/2004,03:32,1210.25,1210.50,1210.25,1210.25,146,1,147.00
12/28/2004,03:33,1210.50,1210.50,1210.50,1210.50,1,0,1.00
12/28/2004,03:34,1210.50,1210.50,1210.50,1210.50,2,0,2.00
12/28/2004,03:36,1210.50,1210.50,1210.50,1210.50,1,0,1.00
12/28/2004,03:37,1210.50,1210.50,1210.25,1210.25,2,10,12.00
12/28/2004,03:39,1210.25,1210.25,1210.25,1210.25,0,2,2.00
12/28/2004,03:40,1210.25,1210.25,1210.25,1210.25,0,31,31.00
12/28/2004,03:41,1210.25,1210.25,1210.25,1210.25,0,3,3.00
12/28/2004,03:42,1210.25,1210.25,1210.25,1210.25,0,2,2.00
12/28/2004,03:43,1210.25,1210.25,1210.25,1210.25,0,6,6.00
12/28/2004,03:45,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/28/2004,03:46,1210.25,1210.25,1210.25,1210.25,0,4,4.00
12/28/2004,03:50,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/28/2004,03:53,1210.50,1210.50,1210.50,1210.50,45,0,45.00
12/28/2004,03:54,1210.50,1210.50,1210.50,1210.50,7,0,7.00
12/28/2004,03:58,1210.50,1210.50,1210.50,1210.50,4,0,4.00
12/28/2004,04:06,1210.25,1210.25,1210.25,1210.25,0,26,26.00
12/28/2004,04:07,1210.25,1210.50,1210.25,1210.50,1,6,7.00
12/28/2004,04:08,1210.25,1210.25,1210.25,1210.25,0,1,1.00
12/28/2004,04:09,1210.25,1210.25,1210.25,1210.25,0,45,45.00
12/28/2004,04:10,1210.00,1210.00,1210.00,1210.00,0,11,11.00
12/28/2004,04:11,1210.25,1210.25,1210.25,1210.25,2,0,2.00
12/28/2004,04:12,1210.00,1210.00,1210.00,1210.00,0,30,30.00
12/28/2004,04:14,1210.00,1210.00,1210.00,1210.00,0,9,9.00
12/28/2004,04:19,1210.25,1210.25,1210.25,1210.25,2,0,2.00
12/28/2004,04:25,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,04:29,1210.00,1210.25,1210.00,1210.25,12,8,20.00
12/28/2004,04:30,1210.25,1210.25,1210.25,1210.25,4,0,4.00
12/28/2004,04:32,1210.25,1210.25,1210.25,1210.25,3,0,3.00
12/28/2004,04:33,1210.25,1210.25,1210.25,1210.25,2,0,2.00
12/28/2004,04:35,1210.25,1210.25,1210.25,1210.25,1,0,1.00
12/28/2004,04:36,1210.25,1210.25,1210.00,1210.00,18,16,34.00
12/28/2004,04:37,1210.00,1210.00,1210.00,1210.00,0,7,7.00
12/28/2004,04:38,1210.00,1210.00,1210.00,1210.00,0,4,4.00
12/28/2004,04:48,1210.00,1210.00,1210.00,1210.00,0,7,7.00
12/28/2004,04:49,1209.75,1209.75,1209.75,1209.75,0,2,2.00
12/28/2004,04:50,1210.00,1210.00,1210.00,1210.00,35,0,35.00
12/28/2004,04:51,1210.00,1210.00,1210.00,1210.00,16,0,16.00
12/28/2004,04:54,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/28/2004,04:55,1210.25,1210.25,1210.25,1210.25,3,0,3.00
12/28/2004,04:59,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,05:00,1210.00,1210.00,1210.00,1210.00,0,1,1.00
12/28/2004,05:02,1210.00,1210.00,1210.00,1210.00,0,5,5.00
12/28/2004,05:03,1209.75,1209.75,1209.75,1209.75,0,3,3.00
12/28/2004,05:04,1210.00,1210.00,1210.00,1210.00,5,0,5.00
12/28/2004,05:06,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/28/2004,05:08,1209.75,1209.75,1209.75,1209.75,0,3,3.00
12/28/2004,05:09,1210.00,1210.00,1210.00,1210.00,8,0,8.00
12/28/2004,05:10,1210.00,1210.00,1210.00,1210.00,2,0,2.00
12/28/2004,05:12,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/28/2004,05:13,1209.75,1210.00,1209.75,1210.00,10,2,12.00
12/28/2004,05:18,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/28/2004,05:19,1210.00,1210.00,1210.00,1210.00,2,0,2.00
12/28/2004,05:20,1210.00,1210.00,1210.00,1210.00,3,0,3.00
12/28/2004,05:22,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/28/2004,05:23,1210.00,1210.00,1210.00,1210.00,1,0,1.00
12/28/2004,05:27,1209.75,1209.75,1209.75,1209.75,0,1,1.00
12/28/2004,05:30,1209.75,1209.75,1209.75,1209.75,0,5,5.00
12/28/2004,05:33,1210.00,1210.00,1209.75,1210.00,4,2,6.00
12/28/2004,05:34,1209.75,1210.00,1209.75,1209.75,1,75,76.00
12/28/2004,05:35,1209.75,1209.75,1209.75,1209.75,0,3,3.00
12/28/2004,05:36,1209.50,1209.50,1209.25,1209.25,0,163,163.00
12/28/2004,05:38,1209.00,1209.00,1208.75,1209.00,9,150,159.00
12/28/2004,05:39,1209.00,1209.00,1208.75,1209.00,20,87,107.00
12/28/2004,05:40,1209.00,1209.00,1209.00,1209.00,30,0,30.00
12/28/2004,05:42,1209.00,1209.00,1209.00,1209.00,6,0,6.00
12/28/2004,05:43,1209.00,1209.00,1209.00,1209.00,16,0,16.00
12/28/2004,05:44,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/28/2004,05:45,1209.00,1209.00,1209.00,1209.00,1,0,1.00
12/28/2004,05:46,1209.00,1209.00,1209.00,1209.00,4,0,4.00
12/28/2004,05:50,1209.25,1209.25,1209.25,1209.25,5,0,5.00
12/28/2004,05:51,1209.25,1209.25,1209.00,1209.25,3,1,4.00
12/28/2004,05:52,1209.25,1209.25,1209.25,1209.25,7,0,7.00
12/28/2004,05:53,1209.25,1209.50,1209.25,1209.50,3,0,3.00
12/28/2004,05:56,1209.25,1209.25,1209.25,1209.25,0,33,33.00
12/28/2004,05:57,1209.25,1209.25,1208.75,1208.75,0,34,34.00
12/28/2004,05:58,1208.75,1208.75,1208.50,1208.75,39,31,70.00
12/28/2004,05:59,1208.75,1209.00,1208.75,1209.00,5,0,5.00
12/28/2004,06:02,1209.00,1209.00,1209.00,1209.00,51,0,51.00
12/28/2004,06:03,1209.00,1209.00,1209.00,1209.00,32,0,32.00
12/28/2004,06:04,1208.75,1208.75,1208.75,1208.75,0,28,28.00
12/28/2004,06:06,1208.75,1208.75,1208.75,1208.75,0,1,1.00
12/28/2004,06:07,1208.75,1209.00,1208.75,1208.75,1,51,52.00
12/28/2004,06:08,1208.75,1208.75,1208.75,1208.75,0,22,22.00
12/28/2004,06:09,1209.00,1209.00,1208.75,1208.75,5,1,6.00
12/28/2004,06:10,1208.75,1209.00,1208.75,1209.00,52,1,53.00
12/28/2004,06:11,1208.75,1208.75,1208.75,1208.75,0,1,1.00
12/28/2004,06:13,1208.75,1208.75,1208.75,1208.75,0,1,1.00
12/28/2004,06:14,1209.00,1209.00,1209.00,1209.00,6,0,6.00
12/28/2004,06:19,1208.75,1208.75,1208.75,1208.75,0,8,8.00
12/28/2004,06:20,1209.00,1209.00,1209.00,1209.00,2,0,2.00
12/28/2004,06:22,1209.00,1209.00,1209.00,1209.00,10,0,10.00
12/28/2004,06:23,1209.00,1209.00,1209.00,1209.00,3,0,3.00
12/28/2004,06:24,1209.00,1209.00,1209.00,1209.00,13,0,13.00
12/28/2004,06:26,1209.00,1209.00,1209.00,1209.00,7,0,7.00
12/28/2004,06:28,1209.00,1209.00,1208.75,1209.00,7,1,8.00
12/28/2004,06:29,1208.75,1208.75,1208.50,1208.50,0,77,77.00
12/28/2004,06:31,1208.75,1208.75,1208.75,1208.75,5,0,5.00
12/28/2004,06:32,1208.75,1208.75,1208.75,1208.75,16,0,16.00
12/28/2004,06:33,1208.75,1208.75,1208.75,1208.75,23,0,23.00
12/28/2004,06:37,1208.50,1208.50,1208.50,1208.50,0,1,1.00
12/28/2004,06:38,1208.75,1208.75,1208.75,1208.75,1,0,1.00
12/28/2004,06:39,1208.75,1208.75,1208.50,1208.75,2,3,5.00
12/28/2004,06:40,1208.50,1208.50,1208.50,1208.50,0,3,3.00
12/28/2004,06:42,1208.75,1208.75,1208.75,1208.75,7,0,7.00
12/28/2004,06:43,1208.75,1208.75,1208.50,1208.50,1,2,3.00
12/28/2004,06:44,1208.75,1208.75,1208.75,1208.75,31,0,31.00
12/28/2004,06:45,1208.75,1208.75,1208.75,1208.75,17,0,17.00
12/28/2004,06:46,1208.75,1208.75,1208.75,1208.75,4,0,4.00
12/28/2004,06:47,1208.75,1208.75,1208.75,1208.75,2,0,2.00
12/28/2004,06:49,1208.75,1208.75,1208.75,1208.75,21,0,21.00
12/28/2004,06:50,1209.00,1209.00,1208.75,1208.75,5,5,10.00
12/28/2004,06:52,1208.75,1208.75,1208.75,1208.75,0,32,32.00
12/28/2004,06:53,1208.75,1208.75,1208.75,1208.75,0,1,1.00
12/28/2004,06:57,1209.00,1209.00,1209.00,1209.00,39,0,39.00
12/28/2004,06:58,1209.00,1209.25,1209.00,1209.00,34,3,37.00
12/28/2004,06:59,1209.00,1209.00,1209.00,1209.00,0,2,2.00
12/28/2004,07:00,1209.00,1209.25,1209.00,1209.25,31,3,34.00
12/28/2004,07:02,1209.25,1209.25,1209.25,1209.25,30,0,30.00
12/28/2004,07:04,1209.25,1209.25,1209.25,1209.25,2,0,2.00
12/28/2004,07:05,1209.50,1209.75,1209.50,1209.75,87,0,87.00
12/28/2004,07:06,1209.50,1209.75,1209.50,1209.50,7,33,40.00
12/28/2004,07:07,1209.50,1209.75,1209.50,1209.50,50,15,65.00
12/28/2004,07:08,1209.50,1209.50,1209.50,1209.50,0,20,20.00
12/28/2004,07:09,1209.50,1209.50,1209.50,1209.50,0,33,33.00
12/28/2004,07:10,1209.50,1209.50,1209.50,1209.50,0,34,34.00
12/28/2004,07:11,1209.50,1209.50,1209.50,1209.50,0,21,21.00
12/28/2004,07:12,1209.50,1209.50,1209.50,1209.50,0,2,2.00
12/28/2004,07:13,1209.50,1209.50,1209.50,1209.50,0,89,89.00
12/28/2004,07:15,1209.75,1209.75,1209.50,1209.50,4,1,5.00
12/28/2004,07:16,1209.75,1209.75,1209.75,1209.75,3,0,3.00
12/28/2004,07:17,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/28/2004,07:18,1209.50,1209.50,1209.50,1209.50,0,1,1.00
12/28/2004,07:19,1209.50,1209.50,1209.50,1209.50,0,7,7.00
12/28/2004,07:20,1209.50,1209.50,1209.50,1209.50,0,18,18.00
12/28/2004,07:21,1209.25,1209.50,1209.25,1209.25,10,104,114.00
12/28/2004,07:22,1209.25,1209.25,1209.25,1209.25,0,67,67.00
12/28/2004,07:23,1209.25,1209.25,1209.25,1209.25,0,2,2.00
12/28/2004,07:24,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/28/2004,07:25,1209.00,1209.25,1209.00,1209.25,1,4,5.00
12/28/2004,07:26,1209.00,1209.25,1209.00,1209.25,1,7,8.00
12/28/2004,07:27,1209.25,1209.50,1209.25,1209.50,53,0,53.00
12/28/2004,07:28,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/28/2004,07:29,1209.25,1209.25,1209.25,1209.25,0,13,13.00
12/28/2004,07:30,1209.25,1209.50,1209.25,1209.50,60,15,75.00
12/28/2004,07:31,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/28/2004,07:32,1209.50,1209.50,1209.00,1209.25,5,57,62.00
12/28/2004,07:33,1209.00,1209.00,1209.00,1209.00,0,1,1.00
12/28/2004,07:35,1209.25,1209.25,1209.25,1209.25,1,0,1.00
12/28/2004,07:36,1209.25,1209.50,1209.25,1209.50,85,2,87.00
12/28/2004,07:37,1209.25,1209.25,1209.25,1209.25,0,48,48.00
12/28/2004,07:38,1209.00,1209.00,1208.75,1209.00,6,175,181.00
12/28/2004,07:39,1209.00,1209.25,1209.00,1209.25,25,0,25.00
12/28/2004,07:40,1209.25,1209.25,1208.75,1208.75,5,41,46.00
12/28/2004,07:41,1209.00,1209.25,1209.00,1209.00,156,1,157.00
12/28/2004,07:42,1209.25,1209.50,1209.25,1209.50,50,0,50.00
12/28/2004,07:43,1209.25,1209.50,1209.25,1209.25,100,73,173.00
12/28/2004,07:45,1209.00,1209.00,1208.75,1208.75,6,122,128.00
12/28/2004,07:46,1209.00,1209.00,1209.00,1209.00,29,0,29.00
12/28/2004,07:48,1209.25,1209.25,1209.25,1209.25,2,0,2.00
12/28/2004,07:50,1209.25,1209.25,1209.25,1209.25,23,0,23.00
12/28/2004,07:51,1209.25,1209.25,1209.25,1209.25,9,0,9.00
12/28/2004,07:52,1209.25,1209.25,1209.25,1209.25,8,0,8.00
12/28/2004,07:53,1209.25,1209.50,1209.25,1209.50,6,0,6.00
12/28/2004,07:54,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/28/2004,07:55,1209.25,1209.25,1209.25,1209.25,0,19,19.00
12/28/2004,07:56,1209.50,1209.50,1209.25,1209.25,10,14,24.00
12/28/2004,07:57,1209.25,1209.25,1209.25,1209.25,0,18,18.00
12/28/2004,07:59,1209.25,1209.25,1209.25,1209.25,0,1,1.00
12/28/2004,08:00,1209.50,1209.50,1209.25,1209.25,12,39,51.00
12/28/2004,08:01,1209.50,1209.50,1209.50,1209.50,103,0,103.00
12/28/2004,08:02,1209.75,1209.75,1209.50,1209.50,20,1,21.00
12/28/2004,08:03,1209.50,1209.75,1209.50,1209.50,1,2,3.00
12/28/2004,08:05,1209.75,1210.00,1209.50,1210.00,101,1,102.00
12/28/2004,08:06,1209.75,1210.00,1209.75,1210.00,1,18,19.00
12/28/2004,08:07,1210.00,1210.00,1209.75,1209.75,3,114,117.00
12/28/2004,08:08,1209.75,1209.75,1209.50,1209.75,44,31,75.00
12/28/2004,08:09,1209.75,1210.00,1209.50,1209.50,6,39,45.00
12/28/2004,08:10,1209.75,1209.75,1209.50,1209.75,95,1,96.00
12/28/2004,08:11,1209.50,1209.50,1209.50,1209.50,0,130,130.00
12/28/2004,08:12,1209.75,1209.75,1209.50,1209.50,1,29,30.00
12/28/2004,08:13,1209.75,1209.75,1209.50,1209.50,1,35,36.00
12/28/2004,08:14,1209.75,1209.75,1209.75,1209.75,1,0,1.00
12/28/2004,08:15,1209.50,1209.50,1209.25,1209.25,0,46,46.00
12/28/2004,08:16,1209.50,1209.50,1209.50,1209.50,73,0,73.00
12/28/2004,08:17,1209.50,1209.50,1209.50,1209.50,172,0,172.00
12/28/2004,08:18,1209.75,1210.00,1209.75,1210.00,188,0,188.00
12/28/2004,08:19,1209.75,1210.00,1209.75,1209.75,25,3,28.00
12/28/2004,08:20,1210.00,1210.00,1209.75,1209.75,1,56,57.00
12/28/2004,08:21,1209.75,1210.00,1209.75,1209.75,1,61,62.00
12/28/2004,08:22,1209.75,1209.75,1209.75,1209.75,0,333,333.00
12/28/2004,08:23,1209.75,1209.75,1209.75,1209.75,0,33,33.00
12/28/2004,08:24,1209.75,1209.75,1209.75,1209.75,0,52,52.00
12/28/2004,08:25,1209.75,1209.75,1209.50,1209.75,108,6,114.00
12/28/2004,08:26,1209.75,1209.75,1209.25,1209.50,92,235,327.00
12/28/2004,08:27,1209.50,1209.75,1209.50,1209.75,40,130,170.00
12/28/2004,08:28,1209.50,1209.75,1209.25,1209.50,65,77,142.00
12/28/2004,08:29,1209.50,1209.50,1209.25,1209.50,37,20,57.00
12/28/2004,08:30,1209.50,1209.75,1209.25,1209.50,548,137,685.00
12/28/2004,08:31,1209.75,1210.00,1209.50,1209.75,809,867,1676.00
12/28/2004,08:32,1209.75,1210.00,1209.75,1209.75,58,627,685.00
12/28/2004,08:33,1210.00,1210.50,1209.75,1210.50,1489,249,1738.00
12/28/2004,08:34,1210.25,1210.75,1210.25,1210.50,976,922,1898.00
12/28/2004,08:35,1210.50,1210.75,1210.25,1210.50,319,795,1114.00
12/28/2004,08:36,1210.50,1210.75,1210.25,1210.25,191,905,1096.00
12/28/2004,08:37,1210.50,1210.50,1210.25,1210.25,55,107,162.00
12/28/2004,08:38,1210.25,1210.50,1210.25,1210.25,958,21,979.00
12/28/2004,08:39,1210.25,1210.50,1210.00,1210.25,29,1046,1075.00
12/28/2004,08:40,1210.00,1210.25,1210.00,1210.00,30,987,1017.00
12/28/2004,08:41,1210.25,1210.75,1210.00,1210.75,1601,119,1720.00
12/28/2004,08:42,1210.75,1211.50,1210.75,1211.25,2170,967,3137.00
12/28/2004,08:43,1211.25,1211.75,1211.25,1211.25,993,1087,2080.00
12/28/2004,08:44,1211.25,1211.50,1211.25,1211.25,171,239,410.00
12/28/2004,08:45,1211.50,1211.50,1211.25,1211.25,636,184,820.00
12/28/2004,08:46,1211.25,1211.50,1211.25,1211.50,229,349,578.00
12/28/2004,08:47,1211.25,1211.75,1211.25,1211.75,488,770,1258.00
12/28/2004,08:48,1211.75,1211.75,1211.25,1211.50,828,450,1278.00
12/28/2004,08:49,1211.50,1211.50,1210.75,1211.00,145,959,1104.00
12/28/2004,08:50,1210.75,1211.00,1210.50,1210.75,396,1014,1410.00
12/28/2004,08:51,1210.75,1211.00,1210.50,1210.75,301,119,420.00
12/28/2004,08:52,1210.75,1211.00,1210.50,1210.50,43,282,325.00
12/28/2004,08:53,1210.75,1210.75,1210.50,1210.75,44,102,146.00
12/28/2004,08:54,1210.75,1211.00,1210.50,1210.75,385,44,429.00
12/28/2004,08:55,1210.75,1211.00,1210.75,1211.00,90,213,303.00
12/28/2004,08:56,1211.00,1211.50,1211.00,1211.50,1486,83,1569.00
12/28/2004,08:57,1211.50,1211.50,1211.00,1211.25,145,218,363.00
12/28/2004,08:58,1211.00,1211.25,1211.00,1211.00,80,239,319.00
12/28/2004,08:59,1211.25,1211.50,1211.00,1211.25,642,110,752.00
12/28/2004,09:00,1211.50,1211.50,1211.00,1211.25,246,391,637.00
12/28/2004,09:01,1211.25,1213.25,1211.25,1213.00,5330,2201,7531.00
12/28/2004,09:02,1213.00,1214.25,1212.75,1213.75,3330,2094,5424.00
12/28/2004,09:03,1214.00,1214.25,1213.50,1214.00,2485,2303,4788.00
12/28/2004,09:04,1213.75,1214.00,1213.25,1213.50,1075,1283,2358.00
12/28/2004,09:05,1213.50,1213.75,1213.25,1213.50,257,839,1096.00
12/28/2004,09:06,1213.25,1213.50,1213.00,1213.00,197,562,759.00
12/28/2004,09:07,1213.00,1213.25,1213.00,1213.25,46,205,251.00
12/28/2004,09:08,1213.00,1213.25,1212.75,1213.00,598,634,1232.00
12/28/2004,09:09,1213.00,1213.75,1213.00,1213.75,1123,263,1386.00
12/28/2004,09:10,1213.50,1213.75,1213.25,1213.50,110,388,498.00
12/28/2004,09:11,1213.25,1213.50,1213.00,1213.25,341,714,1055.00
12/28/2004,09:12,1213.25,1213.75,1213.00,1213.25,772,464,1236.00
12/28/2004,09:13,1213.25,1214.00,1213.25,1213.75,1377,376,1753.00
12/28/2004,09:14,1213.75,1214.00,1213.50,1213.75,581,270,851.00
12/28/2004,09:15,1214.00,1214.50,1213.75,1214.50,2156,303,2459.00
12/28/2004,09:16,1214.50,1214.50,1214.00,1214.00,910,490,1400.00
12/28/2004,09:17,1214.00,1214.25,1213.50,1213.50,532,1013,1545.00
12/28/2004,09:18,1213.75,1214.25,1213.50,1214.00,1084,530,1614.00
12/28/2004,09:19,1213.75,1214.25,1213.75,1213.75,203,286,489.00
12/28/2004,09:20,1213.75,1214.00,1213.00,1213.25,241,1466,1707.00
12/28/2004,09:21,1213.25,1213.50,1213.00,1213.25,446,294,740.00
12/28/2004,09:22,1213.25,1213.50,1213.25,1213.25,33,258,291.00
12/28/2004,09:23,1213.25,1213.75,1213.25,1213.25,320,204,524.00
12/28/2004,09:24,1213.25,1213.50,1213.25,1213.50,26,436,462.00
12/28/2004,09:25,1213.50,1214.00,1213.25,1214.00,910,273,1183.00
12/28/2004,09:26,1214.00,1214.00,1213.50,1213.50,36,323,359.00
12/28/2004,09:27,1213.75,1213.75,1212.75,1213.00,350,1135,1485.00
12/28/2004,09:28,1213.25,1213.50,1213.00,1213.25,323,556,879.00
12/28/2004,09:29,1213.25,1213.50,1213.25,1213.50,203,21,224.00
12/28/2004,09:30,1213.50,1214.00,1213.50,1213.75,723,171,894.00
12/28/2004,09:31,1213.75,1215.75,1213.75,1215.50,6411,1473,7884.00
12/28/2004,09:32,1215.50,1216.00,1215.50,1215.75,1856,1081,2937.00
12/28/2004,09:33,1215.75,1216.25,1215.50,1215.50,1029,1497,2526.00
12/28/2004,09:34,1215.75,1215.75,1215.25,1215.50,483,880,1363.00
12/28/2004,09:35,1215.25,1215.50,1215.25,1215.25,16,169,185.00
12/28/2004,09:36,1215.50,1215.75,1215.25,1215.50,523,135,658.00
12/28/2004,09:37,1215.50,1215.75,1215.25,1215.50,564,696,1260.00
12/28/2004,09:38,1215.25,1215.50,1215.25,1215.50,511,47,558.00
12/28/2004,09:39,1215.50,1215.75,1215.25,1215.25,254,390,644.00
12/28/2004,09:40,1215.50,1215.50,1215.25,1215.50,28,295,323.00
12/28/2004,09:41,1215.50,1215.50,1215.00,1215.00,89,594,683.00
12/28/2004,09:42,1215.00,1215.25,1215.00,1215.00,365,152,517.00
12/28/2004,09:43,1215.25,1215.25,1215.00,1215.00,194,45,239.00
12/28/2004,09:44,1215.00,1215.50,1215.00,1215.50,1071,299,1370.00
12/28/2004,09:45,1215.25,1216.00,1215.25,1215.50,769,1002,1771.00
12/28/2004,09:46,1215.75,1215.75,1215.25,1215.75,921,256,1177.00
12/28/2004,09:47,1215.50,1215.75,1215.00,1215.00,62,574,636.00
12/28/2004,09:48,1215.00,1215.25,1215.00,1215.00,25,42,67.00
12/28/2004,09:49,1215.00,1215.25,1215.00,1215.00,72,74,146.00
12/28/2004,09:50,1215.25,1215.25,1215.00,1215.25,186,49,235.00
12/28/2004,09:51,1215.25,1215.25,1214.50,1214.75,237,1040,1277.00
12/28/2004,09:52,1214.75,1214.75,1214.25,1214.50,50,1158,1208.00
12/28/2004,09:53,1214.50,1214.75,1214.25,1214.75,109,402,511.00
12/28/2004,09:54,1214.50,1214.75,1214.25,1214.50,39,67,106.00
12/28/2004,09:55,1214.50,1214.75,1214.25,1214.75,85,351,436.00
12/28/2004,09:56,1214.75,1214.75,1214.25,1214.50,254,558,812.00
12/28/2004,09:57,1214.50,1215.00,1214.50,1215.00,690,44,734.00
12/28/2004,09:58,1214.75,1215.00,1214.50,1214.50,386,262,648.00
12/28/2004,09:59,1214.50,1214.75,1214.50,1214.75,197,17,214.00
12/28/2004,10:00,1214.75,1215.00,1214.75,1215.00,58,71,129.00
12/28/2004,10:01,1215.00,1215.50,1215.00,1215.25,1032,123,1155.00
12/28/2004,10:02,1215.25,1215.50,1214.75,1214.75,448,530,978.00
12/28/2004,10:03,1215.00,1215.00,1214.25,1214.50,297,491,788.00
12/28/2004,10:04,1214.50,1214.75,1214.25,1214.25,7,250,257.00
12/28/2004,10:05,1214.50,1214.50,1214.00,1214.25,396,520,916.00
12/28/2004,10:06,1214.25,1214.50,1214.25,1214.25,38,291,329.00
12/28/2004,10:07,1214.25,1214.50,1214.25,1214.25,31,28,59.00
12/28/2004,10:08,1214.25,1214.50,1214.25,1214.50,365,123,488.00
12/28/2004,10:09,1214.50,1214.75,1214.25,1214.50,147,62,209.00
12/28/2004,10:10,1214.50,1214.75,1214.50,1214.50,99,256,355.00
12/28/2004,10:11,1214.50,1214.75,1214.25,1214.25,218,214,432.00
12/28/2004,10:12,1214.50,1214.50,1214.25,1214.50,26,2,28.00
12/28/2004,10:13,1214.50,1214.75,1214.25,1214.75,165,39,204.00
12/28/2004,10:14,1214.75,1214.75,1214.25,1214.25,11,225,236.00
12/28/2004,10:15,1214.25,1214.50,1214.25,1214.25,16,16,32.00
12/28/2004,10:16,1214.50,1214.50,1214.25,1214.25,47,26,73.00
12/28/2004,10:17,1214.25,1214.75,1214.25,1214.75,277,70,347.00
12/28/2004,10:18,1214.50,1214.75,1214.50,1214.75,40,13,53.00
12/28/2004,10:19,1214.50,1215.00,1214.50,1215.00,466,6,472.00
12/28/2004,10:20,1214.75,1215.00,1214.50,1214.50,74,406,480.00
12/28/2004,10:21,1214.50,1214.75,1214.50,1214.75,174,58,232.00
12/28/2004,10:22,1214.50,1214.75,1214.25,1214.50,88,482,570.00
12/28/2004,10:23,1214.25,1214.50,1214.25,1214.25,3,51,54.00
12/28/2004,10:24,1214.25,1214.50,1214.25,1214.25,9,486,495.00
12/28/2004,10:25,1214.50,1215.00,1214.25,1215.00,622,13,635.00
12/28/2004,10:26,1215.00,1215.00,1214.75,1215.00,27,127,154.00
12/28/2004,10:27,1215.00,1215.00,1214.75,1214.75,170,44,214.00
12/28/2004,10:28,1214.75,1215.25,1214.75,1215.25,633,53,686.00
12/28/2004,10:29,1215.25,1215.50,1215.00,1215.25,826,139,965.00
12/28/2004,10:30,1215.25,1215.75,1215.25,1215.50,930,212,1142.00
12/28/2004,10:31,1215.50,1215.50,1215.25,1215.50,263,14,277.00
12/28/2004,10:32,1215.25,1215.50,1215.25,1215.50,27,322,349.00
12/28/2004,10:33,1215.25,1215.25,1214.75,1215.00,8,344,352.00
12/28/2004,10:34,1214.75,1215.00,1214.50,1214.50,142,341,483.00
12/28/2004,10:35,1214.50,1214.75,1214.50,1214.50,20,189,209.00
12/28/2004,10:36,1214.50,1214.75,1214.50,1214.75,306,40,346.00
12/28/2004,10:37,1214.75,1214.75,1214.25,1214.50,32,455,487.00
12/28/2004,10:38,1214.25,1214.50,1214.25,1214.50,240,22,262.00
12/28/2004,10:39,1214.50,1214.75,1214.25,1214.50,69,73,142.00
12/28/2004,10:40,1214.50,1214.50,1213.50,1213.50,57,1617,1674.00
12/28/2004,10:41,1213.75,1214.00,1213.50,1213.75,620,314,934.00
12/28/2004,10:42,1213.50,1213.75,1213.50,1213.50,296,37,333.00
12/28/2004,10:43,1213.50,1214.00,1213.50,1213.50,271,368,639.00
12/28/2004,10:44,1213.75,1214.00,1213.50,1213.75,299,3,302.00
12/28/2004,10:45,1213.75,1214.00,1213.75,1214.00,18,36,54.00
12/28/2004,10:46,1214.00,1214.00,1213.75,1213.75,16,25,41.00
12/28/2004,10:47,1213.75,1214.00,1213.75,1214.00,27,25,52.00
12/28/2004,10:48,1214.00,1214.25,1213.75,1214.25,388,4,392.00
12/28/2004,10:49,1214.25,1214.25,1214.00,1214.00,9,10,19.00
12/28/2004,10:50,1214.00,1214.25,1214.00,1214.25,47,11,58.00
12/28/2004,10:51,1214.00,1214.25,1213.75,1213.75,25,317,342.00
12/28/2004,10:52,1213.75,1214.00,1213.50,1214.00,80,308,388.00
12/28/2004,10:53,1214.00,1214.00,1213.75,1214.00,31,250,281.00
12/28/2004,10:54,1214.00,1214.00,1213.50,1213.75,18,116,134.00
12/28/2004,10:55,1213.50,1213.75,1213.50,1213.75,186,8,194.00
12/28/2004,10:56,1213.75,1214.00,1213.50,1213.75,29,101,130.00
12/28/2004,10:57,1213.75,1214.00,1213.50,1214.00,415,13,428.00
12/28/2004,10:58,1214.00,1214.50,1213.75,1214.25,392,114,506.00
12/28/2004,10:59,1214.25,1214.25,1214.00,1214.00,24,51,75.00
12/28/2004,11:00,1214.25,1214.25,1214.00,1214.25,44,28,72.00
12/28/2004,11:01,1214.25,1214.25,1214.00,1214.00,38,105,143.00
12/28/2004,11:02,1214.00,1214.25,1213.75,1214.00,248,327,575.00
12/28/2004,11:03,1214.00,1214.25,1213.75,1214.00,94,219,313.00
12/28/2004,11:04,1214.00,1214.25,1214.00,1214.25,170,19,189.00
12/28/2004,11:05,1214.25,1214.25,1214.00,1214.25,32,119,151.00
12/28/2004,11:06,1214.00,1214.25,1214.00,1214.25,30,30,60.00
12/28/2004,11:07,1214.00,1214.25,1214.00,1214.00,30,32,62.00
12/28/2004,11:08,1214.25,1214.25,1214.00,1214.00,26,21,47.00
12/28/2004,11:09,1214.00,1214.25,1214.00,1214.25,17,11,28.00
12/28/2004,11:10,1214.25,1214.25,1213.75,1214.00,14,423,437.00
12/28/2004,11:11,1214.25,1214.25,1214.00,1214.00,4,154,158.00
12/28/2004,11:12,1214.00,1214.00,1214.00,1214.00,0,23,23.00
12/28/2004,11:13,1214.00,1214.00,1213.75,1214.00,166,47,213.00
12/28/2004,11:14,1214.00,1214.00,1213.75,1213.75,158,27,185.00
12/28/2004,11:15,1213.75,1214.00,1213.75,1213.75,48,11,59.00
12/28/2004,11:16,1214.00,1214.00,1213.75,1213.75,20,185,205.00
12/28/2004,11:17,1213.75,1214.00,1213.50,1213.75,194,193,387.00
12/28/2004,11:18,1213.75,1214.25,1213.75,1214.00,316,75,391.00
12/28/2004,11:19,1214.25,1214.25,1214.00,1214.00,1,75,76.00
12/28/2004,11:20,1214.00,1214.50,1214.00,1214.50,331,18,349.00
12/28/2004,11:21,1214.50,1214.50,1214.25,1214.25,27,34,61.00
12/28/2004,11:22,1214.25,1214.50,1214.00,1214.25,282,211,493.00
12/28/2004,11:23,1214.25,1214.50,1214.25,1214.25,21,141,162.00
12/28/2004,11:24,1214.00,1214.25,1214.00,1214.00,22,7,29.00
12/28/2004,11:25,1214.25,1214.25,1214.00,1214.00,3,117,120.00
12/28/2004,11:26,1214.00,1214.00,1213.50,1213.50,28,674,702.00
12/28/2004,11:27,1213.75,1214.00,1213.50,1213.75,225,80,305.00
12/28/2004,11:28,1213.75,1213.75,1213.75,1213.75,75,0,75.00
12/28/2004,11:29,1213.75,1214.00,1213.50,1213.75,242,42,284.00
12/28/2004,11:30,1213.75,1214.00,1213.50,1214.00,56,13,69.00
12/28/2004,11:31,1213.75,1214.00,1213.50,1213.75,59,165,224.00
12/28/2004,11:32,1213.75,1213.75,1213.50,1213.75,225,23,248.00
12/28/2004,11:33,1213.50,1213.75,1213.50,1213.75,72,48,120.00
12/28/2004,11:34,1213.75,1213.75,1213.50,1213.75,122,18,140.00
12/28/2004,11:35,1213.75,1213.75,1213.50,1213.50,15,8,23.00
12/28/2004,11:36,1213.75,1213.75,1213.50,1213.50,43,11,54.00
12/28/2004,11:37,1213.50,1213.75,1213.50,1213.75,26,29,55.00
12/28/2004,11:38,1213.75,1213.75,1213.50,1213.75,251,8,259.00
12/28/2004,11:39,1214.00,1214.25,1213.75,1214.25,299,139,438.00
12/28/2004,11:40,1214.25,1214.25,1213.75,1213.75,8,172,180.00
12/28/2004,11:41,1214.00,1214.00,1213.75,1213.75,15,341,356.00
12/28/2004,11:42,1213.75,1214.00,1213.75,1213.75,3,97,100.00
12/28/2004,11:43,1214.00,1214.00,1213.50,1213.75,23,28,51.00
12/28/2004,11:44,1213.75,1214.00,1213.75,1214.00,63,0,63.00
12/28/2004,11:45,1213.75,1213.75,1213.75,1213.75,0,4,4.00
12/28/2004,11:46,1214.00,1214.00,1213.75,1213.75,1,41,42.00
12/28/2004,11:47,1213.75,1214.00,1213.50,1213.75,18,252,270.00
12/28/2004,11:48,1213.75,1213.75,1213.50,1213.75,14,116,130.00
12/28/2004,11:49,1213.75,1214.00,1213.75,1214.00,51,0,51.00
12/28/2004,11:50,1213.75,1214.00,1213.75,1214.00,9,125,134.00
12/28/2004,11:51,1214.00,1214.00,1213.75,1214.00,10,55,65.00
12/28/2004,11:52,1213.75,1214.00,1213.50,1213.75,6,148,154.00
12/28/2004,11:53,1213.75,1213.75,1213.50,1213.75,22,2,24.00
12/28/2004,11:54,1213.75,1213.75,1213.50,1213.75,87,8,95.00
12/28/2004,11:55,1213.75,1214.00,1213.75,1213.75,21,8,29.00
12/28/2004,11:56,1214.00,1214.00,1213.75,1213.75,2,7,9.00
12/28/2004,11:57,1213.75,1214.00,1213.75,1213.75,5,4,9.00
12/28/2004,11:58,1214.00,1214.00,1213.75,1214.00,35,4,39.00
12/28/2004,11:59,1214.00,1214.00,1213.75,1214.00,20,50,70.00
12/28/2004,12:00,1214.00,1214.25,1213.75,1214.25,228,21,249.00
12/28/2004,12:01,1214.00,1214.50,1214.00,1214.50,674,15,689.00
12/28/2004,12:02,1214.50,1214.75,1214.25,1214.50,297,150,447.00
12/28/2004,12:03,1214.50,1214.75,1214.50,1214.50,2,333,335.00
12/28/2004,12:04,1214.50,1214.50,1214.25,1214.50,159,21,180.00
12/28/2004,12:05,1214.50,1214.75,1214.50,1214.75,87,1,88.00
12/28/2004,12:06,1214.50,1214.50,1214.25,1214.50,11,102,113.00
12/28/2004,12:07,1214.50,1214.75,1214.25,1214.50,97,79,176.00
12/28/2004,12:08,1214.25,1214.50,1214.25,1214.50,33,7,40.00
12/28/2004,12:09,1214.50,1214.50,1214.25,1214.50,5,11,16.00
12/28/2004,12:10,1214.25,1214.50,1214.00,1214.25,8,503,511.00
12/28/2004,12:11,1214.00,1214.25,1213.75,1213.75,9,383,392.00
12/28/2004,12:12,1214.00,1214.00,1213.75,1214.00,27,14,41.00
12/28/2004,12:13,1214.00,1214.00,1213.50,1213.50,15,576,591.00
12/28/2004,12:14,1213.75,1213.75,1213.25,1213.50,142,482,624.00
12/28/2004,12:15,1213.25,1213.75,1213.25,1213.50,364,178,542.00
12/28/2004,12:16,1213.75,1213.75,1213.25,1213.50,180,326,506.00
12/28/2004,12:17,1213.25,1213.50,1212.50,1212.75,624,2064,2688.00
12/28/2004,12:18,1212.75,1212.75,1212.25,1212.75,144,790,934.00
12/28/2004,12:19,1212.50,1213.00,1212.25,1213.00,773,393,1166.00
12/28/2004,12:20,1213.00,1213.00,1212.75,1213.00,113,22,135.00
12/28/2004,12:21,1213.00,1213.00,1212.75,1213.00,33,255,288.00
12/28/2004,12:22,1212.75,1213.00,1212.75,1213.00,13,132,145.00
12/28/2004,12:23,1213.00,1213.00,1212.75,1212.75,32,263,295.00
12/28/2004,12:24,1212.75,1213.00,1212.75,1213.00,32,8,40.00
12/28/2004,12:25,1213.00,1213.00,1213.00,1213.00,69,0,69.00
12/28/2004,12:26,1213.00,1213.00,1212.75,1213.00,72,22,94.00
12/28/2004,12:27,1213.00,1213.00,1212.75,1213.00,46,109,155.00
12/28/2004,12:28,1212.75,1213.00,1212.75,1212.75,80,23,103.00
12/28/2004,12:29,1213.00,1213.25,1212.75,1213.25,383,38,421.00
12/28/2004,12:30,1213.25,1213.25,1213.00,1213.25,22,14,36.00
12/28/2004,12:31,1213.25,1213.25,1212.75,1213.00,59,219,278.00
12/28/2004,12:32,1213.00,1213.00,1212.75,1213.00,66,5,71.00
12/28/2004,12:33,1213.00,1213.25,1212.75,1213.25,160,53,213.00
12/28/2004,12:34,1213.25,1213.25,1213.00,1213.25,8,10,18.00
12/28/2004,12:35,1213.00,1213.25,1213.00,1213.25,13,55,68.00
12/28/2004,12:36,1213.00,1213.25,1213.00,1213.00,1,312,313.00
12/28/2004,12:37,1212.75,1213.25,1212.75,1213.25,239,11,250.00
12/28/2004,12:38,1213.00,1213.50,1213.00,1213.50,340,23,363.00
12/28/2004,12:39,1213.25,1213.50,1213.25,1213.50,32,25,57.00
12/28/2004,12:40,1213.25,1213.50,1213.25,1213.25,6,135,141.00
12/28/2004,12:41,1213.25,1213.50,1213.25,1213.50,6,7,13.00
12/28/2004,12:42,1213.50,1213.50,1213.25,1213.50,6,10,16.00
12/28/2004,12:43,1213.50,1213.75,1213.25,1213.50,624,22,646.00
12/28/2004,12:44,1213.75,1214.00,1213.50,1214.00,405,28,433.00
12/28/2004,12:45,1214.00,1214.00,1213.75,1213.75,39,143,182.00
12/28/2004,12:46,1213.75,1214.25,1213.50,1214.25,655,275,930.00
12/28/2004,12:47,1214.00,1214.25,1214.00,1214.25,91,55,146.00
12/28/2004,12:48,1214.25,1214.25,1213.75,1214.00,85,290,375.00
12/28/2004,12:49,1214.00,1214.25,1214.00,1214.00,193,50,243.00
12/28/2004,12:50,1214.00,1214.25,1214.00,1214.00,8,23,31.00
12/28/2004,12:51,1214.00,1214.25,1214.00,1214.25,45,103,148.00
12/28/2004,12:52,1214.00,1214.25,1213.75,1213.75,25,330,355.00
12/28/2004,12:53,1213.75,1214.00,1213.75,1213.75,31,65,96.00
12/28/2004,12:54,1213.75,1214.25,1213.75,1214.00,508,5,513.00
12/28/2004,12:55,1214.00,1214.25,1214.00,1214.00,4,65,69.00
12/28/2004,12:56,1214.00,1214.25,1214.00,1214.25,582,17,599.00
12/28/2004,12:57,1214.25,1214.50,1214.25,1214.25,179,278,457.00
12/28/2004,12:58,1214.25,1214.50,1214.25,1214.25,18,26,44.00
12/28/2004,12:59,1214.25,1214.50,1214.25,1214.25,14,48,62.00
12/28/2004,13:00,1214.25,1214.50,1213.75,1213.75,6,492,498.00
12/28/2004,13:01,1213.75,1214.00,1213.75,1213.75,24,264,288.00
12/28/2004,13:02,1213.75,1214.00,1213.75,1213.75,6,29,35.00
12/28/2004,13:03,1214.00,1214.00,1213.75,1214.00,12,13,25.00
12/28/2004,13:04,1214.00,1214.00,1213.75,1214.00,127,129,256.00
12/28/2004,13:05,1213.75,1214.00,1213.75,1214.00,34,5,39.00
12/28/2004,13:06,1214.00,1214.00,1213.75,1213.75,95,23,118.00
12/28/2004,13:07,1213.75,1214.00,1213.75,1213.75,39,21,60.00
12/28/2004,13:08,1214.00,1214.25,1213.75,1214.00,321,78,399.00
12/28/2004,13:09,1214.00,1214.25,1214.00,1214.25,85,28,113.00
12/28/2004,13:10,1214.25,1214.25,1214.00,1214.25,58,44,102.00
12/28/2004,13:11,1214.25,1214.50,1214.25,1214.25,366,44,410.00
12/28/2004,13:12,1214.50,1214.50,1214.25,1214.50,517,333,850.00
12/28/2004,13:13,1214.50,1214.50,1213.75,1214.25,324,519,843.00
12/28/2004,13:14,1214.25,1214.25,1214.00,1214.25,316,10,326.00
12/28/2004,13:15,1214.25,1214.50,1214.25,1214.50,277,0,277.00
12/28/2004,13:16,1214.50,1214.75,1214.25,1214.25,702,63,765.00
12/28/2004,13:17,1214.25,1214.50,1214.00,1214.00,14,416,430.00
12/28/2004,13:18,1214.25,1214.50,1214.00,1214.25,141,14,155.00
12/28/2004,13:19,1214.50,1214.75,1214.25,1214.50,474,153,627.00
12/28/2004,13:20,1214.75,1214.75,1214.50,1214.50,144,20,164.00
12/28/2004,13:21,1214.50,1215.25,1214.50,1215.00,1560,425,1985.00
12/28/2004,13:22,1215.00,1215.50,1214.75,1214.75,814,1611,2425.00
12/28/2004,13:23,1214.75,1215.00,1214.50,1215.00,225,46,271.00
12/28/2004,13:24,1214.75,1215.25,1214.75,1215.00,299,217,516.00
12/28/2004,13:25,1214.75,1215.25,1214.75,1215.00,932,183,1115.00
12/28/2004,13:26,1215.00,1215.00,1214.50,1214.75,193,546,739.00
12/28/2004,13:27,1215.00,1215.00,1214.75,1214.75,14,12,26.00
12/28/2004,13:28,1214.75,1214.75,1214.50,1214.75,59,220,279.00
12/28/2004,13:29,1214.75,1214.75,1214.25,1214.50,236,348,584.00
12/28/2004,13:30,1214.50,1214.75,1214.50,1214.50,191,72,263.00
12/28/2004,13:31,1214.50,1214.75,1214.50,1214.50,149,124,273.00
12/28/2004,13:32,1214.50,1214.75,1214.50,1214.50,12,250,262.00
12/28/2004,13:33,1214.50,1214.75,1214.25,1214.50,28,102,130.00
12/28/2004,13:34,1214.50,1214.75,1214.50,1214.75,24,31,55.00
12/28/2004,13:35,1214.75,1214.75,1214.25,1214.50,68,122,190.00
12/28/2004,13:36,1214.50,1214.75,1214.50,1214.75,253,32,285.00
12/28/2004,13:37,1214.75,1214.75,1214.75,1214.75,94,0,94.00
12/28/2004,13:38,1214.75,1214.75,1214.50,1214.50,64,18,82.00
12/28/2004,13:39,1214.50,1214.75,1214.50,1214.50,4,244,248.00
12/28/2004,13:40,1214.75,1214.75,1214.25,1214.50,52,126,178.00
12/28/2004,13:41,1214.25,1214.50,1214.00,1214.00,130,1150,1280.00
12/28/2004,13:42,1214.00,1214.25,1214.00,1214.00,11,59,70.00
12/28/2004,13:43,1214.00,1214.50,1214.00,1214.25,225,28,253.00
12/28/2004,13:44,1214.50,1214.50,1214.25,1214.25,6,36,42.00
12/28/2004,13:45,1214.50,1214.50,1214.25,1214.50,9,36,45.00
12/28/2004,13:46,1214.25,1214.75,1214.25,1214.50,423,395,818.00
12/28/2004,13:47,1214.50,1214.50,1214.25,1214.50,59,183,242.00
12/28/2004,13:48,1214.50,1214.50,1214.25,1214.25,24,12,36.00
12/28/2004,13:49,1214.25,1214.50,1214.25,1214.25,449,36,485.00
12/28/2004,13:50,1214.25,1214.50,1214.25,1214.25,52,202,254.00
12/28/2004,13:51,1214.25,1214.50,1214.00,1214.00,13,298,311.00
12/28/2004,13:52,1214.25,1214.25,1213.00,1213.25,276,3465,3741.00
12/28/2004,13:53,1213.25,1213.50,1213.25,1213.50,144,96,240.00
12/28/2004,13:54,1213.25,1213.75,1213.25,1213.50,890,29,919.00
12/28/2004,13:55,1213.50,1213.75,1213.50,1213.50,73,57,130.00
12/28/2004,13:56,1213.75,1213.75,1213.50,1213.75,64,15,79.00
12/28/2004,13:57,1213.75,1213.75,1213.50,1213.50,27,32,59.00
12/28/2004,13:58,1213.50,1214.00,1213.50,1214.00,344,23,367.00
12/28/2004,13:59,1214.00,1214.00,1213.75,1214.00,74,31,105.00
12/28/2004,14:00,1213.75,1214.00,1213.75,1213.75,221,194,415.00
12/28/2004,14:01,1213.75,1214.00,1213.75,1213.75,35,62,97.00
12/28/2004,14:02,1214.00,1214.00,1213.75,1213.75,63,67,130.00
12/28/2004,14:03,1213.75,1214.25,1213.75,1214.00,568,21,589.00
12/28/2004,14:04,1214.00,1214.75,1214.00,1214.75,2065,60,2125.00
12/28/2004,14:05,1214.75,1214.75,1214.25,1214.75,299,131,430.00
12/28/2004,14:06,1214.75,1214.75,1214.50,1214.50,17,152,169.00
12/28/2004,14:07,1214.75,1215.25,1214.50,1215.00,1379,126,1505.00
12/28/2004,14:08,1215.00,1215.25,1214.75,1214.75,377,412,789.00
12/28/2004,14:09,1214.75,1215.00,1214.50,1214.50,50,636,686.00
12/28/2004,14:10,1214.75,1215.00,1214.50,1215.00,178,23,201.00
12/28/2004,14:11,1215.00,1215.00,1214.50,1214.50,40,164,204.00
12/28/2004,14:12,1214.50,1215.25,1214.50,1214.75,612,566,1178.00
12/28/2004,14:13,1214.75,1215.00,1214.50,1214.75,240,220,460.00
12/28/2004,14:14,1214.50,1214.75,1214.50,1214.75,70,52,122.00
12/28/2004,14:15,1214.75,1214.75,1214.50,1214.75,23,22,45.00
12/28/2004,14:16,1214.75,1214.75,1214.50,1214.50,10,9,19.00
12/28/2004,14:17,1214.75,1214.75,1214.50,1214.50,59,8,67.00
12/28/2004,14:18,1214.50,1214.75,1214.50,1214.75,345,6,351.00
12/28/2004,14:19,1214.75,1214.75,1214.50,1214.75,34,6,40.00
12/28/2004,14:20,1214.75,1214.75,1214.50,1214.50,11,113,124.00
12/28/2004,14:21,1214.75,1214.75,1214.50,1214.50,22,14,36.00
12/28/2004,14:22,1214.50,1214.75,1214.50,1214.50,1,167,168.00
12/28/2004,14:23,1214.50,1214.75,1214.50,1214.50,10,128,138.00
12/28/2004,14:24,1214.50,1214.75,1214.50,1214.75,228,2,230.00
12/28/2004,14:25,1214.75,1214.75,1214.50,1214.75,45,2,47.00
12/28/2004,14:26,1214.50,1214.75,1214.50,1214.75,82,326,408.00
12/28/2004,14:27,1214.50,1214.75,1214.50,1214.50,4,243,247.00
12/28/2004,14:28,1214.75,1214.75,1214.25,1214.50,29,224,253.00
12/28/2004,14:29,1214.50,1214.50,1214.25,1214.50,32,53,85.00
12/28/2004,14:30,1214.25,1214.50,1214.25,1214.50,146,130,276.00
12/28/2004,14:31,1214.50,1214.50,1214.25,1214.50,16,44,60.00
12/28/2004,14:32,1214.25,1214.75,1214.00,1214.50,447,519,966.00
12/28/2004,14:33,1214.50,1215.00,1214.50,1215.00,497,151,648.00
12/28/2004,14:34,1215.00,1215.00,1214.50,1214.50,17,301,318.00
12/28/2004,14:35,1214.50,1215.00,1214.50,1214.75,87,102,189.00
12/28/2004,14:36,1214.75,1215.25,1214.75,1215.00,923,20,943.00
12/28/2004,14:37,1215.00,1215.25,1215.00,1215.25,31,67,98.00
12/28/2004,14:38,1215.25,1215.50,1215.00,1215.25,627,71,698.00
12/28/2004,14:39,1215.25,1215.75,1215.25,1215.75,1631,260,1891.00
12/28/2004,14:40,1215.75,1216.00,1215.50,1216.00,1580,28,1608.00
12/28/2004,14:41,1216.00,1216.00,1215.50,1215.75,303,622,925.00
12/28/2004,14:42,1215.75,1215.75,1215.25,1215.25,130,423,553.00
12/28/2004,14:43,1215.50,1215.50,1215.25,1215.50,68,39,107.00
12/28/2004,14:44,1215.25,1215.50,1215.25,1215.50,60,400,460.00
12/28/2004,14:45,1215.25,1215.50,1215.25,1215.25,72,101,173.00
12/28/2004,14:46,1215.50,1215.50,1215.25,1215.50,59,177,236.00
12/28/2004,14:47,1215.50,1216.00,1215.25,1215.75,856,501,1357.00
12/28/2004,14:48,1215.75,1215.75,1215.25,1215.50,193,260,453.00
12/28/2004,14:49,1215.50,1215.50,1215.25,1215.25,335,277,612.00
12/28/2004,14:50,1215.50,1215.75,1215.25,1215.25,498,180,678.00
12/28/2004,14:51,1215.25,1215.75,1215.25,1215.50,276,150,426.00
12/28/2004,14:52,1215.50,1215.75,1215.50,1215.75,66,15,81.00
12/28/2004,14:53,1215.75,1215.75,1215.50,1215.75,17,67,84.00
12/28/2004,14:54,1215.75,1215.75,1215.50,1215.75,298,12,310.00
12/28/2004,14:55,1215.50,1215.75,1215.50,1215.75,291,26,317.00
12/28/2004,14:56,1215.75,1215.75,1215.50,1215.75,596,13,609.00
12/28/2004,14:57,1215.75,1216.00,1215.50,1215.75,331,497,828.00
12/28/2004,14:58,1215.75,1216.00,1215.75,1215.75,215,411,626.00
12/28/2004,14:59,1215.75,1216.00,1215.75,1215.75,229,294,523.00
12/28/2004,15:00,1216.00,1216.00,1215.75,1216.00,1761,289,2050.00
12/28/2004,15:01,1215.75,1216.75,1215.75,1216.00,4434,2315,6749.00
12/28/2004,15:02,1216.25,1216.25,1215.75,1216.25,840,1412,2252.00
12/28/2004,15:03,1216.00,1216.50,1215.75,1216.25,834,610,1444.00
12/28/2004,15:04,1216.25,1216.50,1216.00,1216.25,662,251,913.00
12/28/2004,15:05,1216.25,1216.25,1216.00,1216.25,53,37,90.00
12/28/2004,15:06,1216.00,1216.25,1216.00,1216.00,55,1052,1107.00
12/28/2004,15:07,1216.00,1216.00,1215.75,1216.00,736,20,756.00
12/28/2004,15:08,1216.00,1216.00,1215.75,1215.75,126,17,143.00
12/28/2004,15:09,1215.75,1216.25,1215.75,1216.25,249,662,911.00
12/28/2004,15:10,1216.00,1216.25,1216.00,1216.00,34,516,550.00
12/28/2004,15:11,1216.00,1216.25,1215.75,1216.00,560,978,1538.00
12/28/2004,15:12,1216.00,1216.25,1216.00,1216.00,80,163,243.00
12/28/2004,15:13,1216.00,1216.25,1215.75,1216.00,494,480,974.00
12/28/2004,15:14,1216.25,1216.25,1215.75,1215.75,276,366,642.00
12/28/2004,15:15,1216.00,1216.00,1215.00,1215.75,1065,2559,3624.00
12/28/2004,15:16,1216.00,1216.00,1215.75,1215.75,3,45,48.00
12/28/2004,15:31,1215.50,1215.75,1215.25,1215.75,66,116,182.00
12/28/2004,15:32,1215.75,1215.75,1215.50,1215.75,20,15,35.00
12/28/2004,15:33,1215.75,1215.75,1215.50,1215.50,28,81,109.00
12/28/2004,15:34,1215.50,1215.50,1215.25,1215.25,0,10,10.00
12/28/2004,15:35,1215.25,1215.50,1215.25,1215.25,4,120,124.00
12/28/2004,15:36,1215.25,1215.50,1215.25,1215.50,30,79,109.00
12/28/2004,15:37,1215.25,1215.25,1215.25,1215.25,0,21,21.00
12/28/2004,15:39,1215.50,1215.50,1215.25,1215.25,1,2,3.00
12/28/2004,15:40,1215.50,1215.50,1215.50,1215.50,58,0,58.00
12/28/2004,15:41,1215.50,1215.50,1215.50,1215.50,5,0,5.00
12/28/2004,15:43,1215.50,1215.75,1215.50,1215.50,9,10,19.00
12/28/2004,15:44,1215.50,1215.50,1215.50,1215.50,0,5,5.00
12/28/2004,15:45,1215.75,1215.75,1215.50,1215.50,1,1,2.00
12/28/2004,15:47,1215.50,1215.50,1215.50,1215.50,0,3,3.00
12/28/2004,15:48,1215.75,1215.75,1215.50,1215.50,1,3,4.00
12/28/2004,15:49,1215.50,1215.75,1215.50,1215.75,115,7,122.00
12/28/2004,15:50,1215.75,1215.75,1215.75,1215.75,3,0,3.00
12/28/2004,15:51,1215.75,1216.00,1215.75,1216.00,2,0,2.00
12/28/2004,15:52,1215.75,1215.75,1215.75,1215.75,0,1,1.00
12/28/2004,15:53,1216.00,1216.00,1216.00,1216.00,7,0,7.00
12/28/2004,15:54,1216.00,1216.00,1216.00,1216.00,86,0,86.00
12/28/2004,15:55,1216.00,1216.00,1216.00,1216.00,2,0,2.00
12/28/2004,15:56,1216.25,1216.25,1216.00,1216.00,1,3,4.00
12/28/2004,15:57,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,15:58,1216.00,1216.00,1216.00,1216.00,0,7,7.00
12/28/2004,15:59,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,16:00,1216.00,1216.00,1215.75,1216.00,1,72,73.00
12/28/2004,17:01,1216.25,1216.25,1216.00,1216.00,0,27,27.00
12/28/2004,17:03,1216.25,1216.25,1216.00,1216.00,19,2,21.00
12/28/2004,17:04,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,17:05,1216.25,1216.25,1216.25,1216.25,9,0,9.00
12/28/2004,17:06,1216.25,1216.25,1216.25,1216.25,5,0,5.00
12/28/2004,17:08,1216.25,1216.25,1216.25,1216.25,12,0,12.00
12/28/2004,17:09,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,17:10,1216.50,1216.50,1216.50,1216.50,4,0,4.00
12/28/2004,17:11,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,17:13,1216.25,1216.25,1216.25,1216.25,0,25,25.00
12/28/2004,17:14,1216.25,1216.25,1216.25,1216.25,0,15,15.00
12/28/2004,17:15,1216.25,1216.25,1216.25,1216.25,0,56,56.00
12/28/2004,17:16,1216.25,1216.25,1216.25,1216.25,0,22,22.00
12/28/2004,17:17,1216.25,1216.25,1216.00,1216.00,0,6,6.00
12/28/2004,17:22,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,17:24,1216.25,1216.25,1216.25,1216.25,15,0,15.00
12/28/2004,17:26,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,17:30,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,17:31,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,17:32,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,17:33,1216.00,1216.00,1216.00,1216.00,0,12,12.00
12/28/2004,17:35,1216.00,1216.00,1216.00,1216.00,0,22,22.00
12/28/2004,17:36,1216.00,1216.00,1216.00,1216.00,0,10,10.00
12/28/2004,17:39,1216.00,1216.00,1216.00,1216.00,0,3,3.00
12/28/2004,17:40,1216.25,1216.50,1216.25,1216.50,63,0,63.00
12/28/2004,17:41,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/28/2004,17:43,1216.50,1216.50,1216.25,1216.25,1,1,2.00
12/28/2004,17:45,1216.50,1216.75,1216.50,1216.75,59,0,59.00
12/28/2004,17:46,1216.75,1216.75,1216.75,1216.75,7,0,7.00
12/28/2004,17:48,1216.50,1216.50,1216.50,1216.50,0,3,3.00
12/28/2004,17:49,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/28/2004,17:51,1216.50,1216.50,1216.50,1216.50,0,16,16.00
12/28/2004,17:55,1216.50,1216.50,1216.50,1216.50,0,135,135.00
12/28/2004,17:56,1216.50,1216.50,1216.50,1216.50,0,300,300.00
12/28/2004,17:57,1216.50,1216.50,1216.50,1216.50,0,165,165.00
12/28/2004,17:58,1216.50,1216.50,1216.50,1216.50,0,3,3.00
12/28/2004,17:59,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/28/2004,18:01,1216.50,1216.50,1216.50,1216.50,0,40,40.00
12/28/2004,18:03,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/28/2004,18:04,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/28/2004,18:06,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/28/2004,18:09,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/28/2004,18:10,1216.75,1216.75,1216.50,1216.50,2,3,5.00
12/28/2004,18:12,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/28/2004,18:15,1216.75,1216.75,1216.75,1216.75,4,0,4.00
12/28/2004,18:16,1216.75,1216.75,1216.75,1216.75,5,0,5.00
12/28/2004,18:17,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/28/2004,18:23,1216.50,1216.50,1216.50,1216.50,0,29,29.00
12/28/2004,18:24,1216.50,1216.50,1216.50,1216.50,0,12,12.00
12/28/2004,18:26,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,18:27,1216.50,1216.50,1216.50,1216.50,31,0,31.00
12/28/2004,18:29,1216.50,1216.50,1216.50,1216.50,5,0,5.00
12/28/2004,18:30,1216.75,1216.75,1216.50,1216.50,1,1,2.00
12/28/2004,18:31,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/28/2004,18:32,1216.50,1216.50,1216.50,1216.50,0,3,3.00
12/28/2004,18:33,1216.50,1216.50,1216.50,1216.50,0,4,4.00
12/28/2004,18:36,1216.50,1216.50,1216.50,1216.50,0,4,4.00
12/28/2004,18:37,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/28/2004,18:38,1216.50,1216.50,1216.50,1216.50,0,10,10.00
12/28/2004,18:42,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,18:43,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,18:44,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/28/2004,18:45,1216.50,1216.50,1216.50,1216.50,5,0,5.00
12/28/2004,18:55,1216.50,1216.50,1216.50,1216.50,4,0,4.00
12/28/2004,18:56,1216.50,1216.50,1216.50,1216.50,11,0,11.00
12/28/2004,18:57,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,18:58,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/28/2004,18:59,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/28/2004,19:00,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,19:08,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,19:09,1216.25,1216.25,1216.00,1216.00,0,107,107.00
12/28/2004,19:10,1216.25,1216.25,1216.25,1216.25,5,0,5.00
12/28/2004,19:12,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/28/2004,19:17,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,19:19,1216.00,1216.00,1216.00,1216.00,0,3,3.00
12/28/2004,19:21,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/28/2004,19:22,1216.00,1216.00,1216.00,1216.00,0,4,4.00
12/28/2004,19:23,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,19:24,1216.00,1216.00,1216.00,1216.00,0,6,6.00
12/28/2004,19:26,1216.00,1216.00,1216.00,1216.00,0,20,20.00
12/28/2004,19:30,1216.00,1216.25,1216.00,1216.25,2,10,12.00
12/28/2004,19:32,1216.25,1216.25,1216.25,1216.25,5,0,5.00
12/28/2004,19:33,1216.25,1216.25,1216.25,1216.25,6,0,6.00
12/28/2004,19:34,1216.25,1216.25,1216.25,1216.25,4,0,4.00
12/28/2004,19:35,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,19:36,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/28/2004,19:37,1216.25,1216.25,1216.25,1216.25,3,0,3.00
12/28/2004,19:39,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,19:41,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,19:44,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,19:47,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/28/2004,19:51,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,19:53,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/28/2004,19:54,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,20:03,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,20:05,1216.25,1216.25,1216.25,1216.25,11,0,11.00
12/28/2004,20:12,1216.00,1216.00,1216.00,1216.00,0,7,7.00
12/28/2004,20:14,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,20:16,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,20:17,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,20:18,1216.00,1216.00,1216.00,1216.00,0,3,3.00
12/28/2004,20:28,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,20:30,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/28/2004,20:31,1216.25,1216.25,1216.00,1216.00,12,4,16.00
12/28/2004,20:34,1216.25,1216.25,1216.25,1216.25,5,0,5.00
12/28/2004,20:35,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,20:37,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,20:38,1216.50,1216.50,1216.50,1216.50,6,0,6.00
12/28/2004,20:39,1216.50,1216.50,1216.50,1216.50,6,0,6.00
12/28/2004,20:44,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,20:46,1216.50,1216.50,1216.50,1216.50,21,0,21.00
12/28/2004,20:51,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,20:53,1216.25,1216.25,1216.25,1216.25,0,4,4.00
12/28/2004,20:57,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,20:58,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,20:59,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,21:01,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,21:02,1216.25,1216.25,1216.25,1216.25,0,4,4.00
12/28/2004,21:03,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,21:10,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,21:19,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,21:26,1216.00,1216.00,1216.00,1216.00,0,4,4.00
12/28/2004,21:39,1216.00,1216.00,1216.00,1216.00,0,3,3.00
12/28/2004,21:47,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/28/2004,21:48,1216.00,1216.00,1216.00,1216.00,0,29,29.00
12/28/2004,21:49,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,21:53,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/28/2004,21:55,1216.25,1216.50,1216.25,1216.50,20,0,20.00
12/28/2004,22:09,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,22:11,1216.25,1216.25,1216.25,1216.25,0,9,9.00
12/28/2004,22:15,1216.25,1216.25,1216.25,1216.25,0,4,4.00
12/28/2004,22:20,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,22:26,1216.25,1216.50,1216.25,1216.50,1,1,2.00
12/28/2004,22:27,1216.25,1216.25,1216.25,1216.25,0,5,5.00
12/28/2004,22:28,1216.25,1216.25,1216.25,1216.25,0,6,6.00
12/28/2004,22:29,1216.25,1216.25,1216.25,1216.25,0,4,4.00
12/28/2004,22:33,1216.00,1216.00,1216.00,1216.00,0,4,4.00
12/28/2004,22:34,1216.50,1216.50,1216.50,1216.50,2,0,2.00
12/28/2004,22:37,1216.25,1216.25,1216.25,1216.25,0,12,12.00
12/28/2004,22:38,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,22:46,1216.50,1216.50,1216.50,1216.50,2,0,2.00
12/28/2004,22:49,1216.25,1216.25,1216.25,1216.25,0,3,3.00
12/28/2004,22:51,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/28/2004,23:09,1216.25,1216.25,1216.25,1216.25,0,7,7.00
12/28/2004,23:10,1216.25,1216.25,1216.25,1216.25,0,15,15.00
12/28/2004,23:12,1216.25,1216.25,1216.25,1216.25,0,16,16.00
12/28/2004,23:33,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/28/2004,23:46,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/28/2004,23:47,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/28/2004,23:48,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,23:49,1216.25,1216.25,1216.25,1216.25,5,0,5.00
12/28/2004,23:52,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,23:55,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,23:56,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,23:57,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/28/2004,23:58,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/29/2004,00:01,1216.50,1216.50,1216.50,1216.50,2,0,2.00
12/29/2004,00:02,1216.50,1216.50,1216.50,1216.50,2,0,2.00
12/29/2004,00:04,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/29/2004,00:09,1216.00,1216.00,1216.00,1216.00,0,25,25.00
12/29/2004,00:10,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/29/2004,00:11,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/29/2004,00:13,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/29/2004,00:28,1216.25,1216.25,1216.00,1216.00,4,47,51.00
12/29/2004,00:29,1216.25,1216.25,1216.25,1216.25,6,0,6.00
12/29/2004,00:30,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/29/2004,00:33,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/29/2004,00:34,1216.25,1216.50,1216.25,1216.50,3,0,3.00
12/29/2004,00:42,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/29/2004,00:47,1216.00,1216.00,1216.00,1216.00,0,50,50.00
12/29/2004,01:06,1216.25,1216.25,1216.25,1216.25,34,0,34.00
12/29/2004,01:07,1216.50,1216.50,1216.25,1216.25,36,11,47.00
12/29/2004,01:09,1216.25,1216.25,1216.25,1216.25,0,4,4.00
12/29/2004,01:15,1216.50,1216.50,1216.50,1216.50,3,0,3.00
12/29/2004,01:22,1216.25,1216.25,1216.00,1216.00,0,3,3.00
12/29/2004,01:27,1216.00,1216.25,1216.00,1216.25,10,50,60.00
12/29/2004,01:28,1216.25,1216.25,1216.25,1216.25,4,0,4.00
12/29/2004,01:31,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/29/2004,01:49,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/29/2004,01:51,1216.25,1216.25,1216.25,1216.25,101,0,101.00
12/29/2004,01:54,1216.25,1216.25,1216.25,1216.25,64,0,64.00
12/29/2004,01:56,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/29/2004,01:57,1216.50,1216.50,1216.25,1216.25,1,4,5.00
12/29/2004,02:01,1216.25,1216.50,1216.25,1216.50,8,41,49.00
12/29/2004,02:02,1216.50,1216.50,1216.25,1216.25,3,49,52.00
12/29/2004,02:03,1216.00,1216.00,1216.00,1216.00,0,88,88.00
12/29/2004,02:04,1216.00,1216.00,1215.75,1215.75,0,8,8.00
12/29/2004,02:05,1216.00,1216.00,1216.00,1216.00,66,0,66.00
12/29/2004,02:06,1216.00,1216.00,1216.00,1216.00,12,0,12.00
12/29/2004,02:07,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/29/2004,02:08,1216.00,1216.00,1215.75,1215.75,6,1,7.00
12/29/2004,02:10,1216.00,1216.00,1216.00,1216.00,4,0,4.00
12/29/2004,02:12,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/29/2004,02:13,1216.00,1216.00,1215.75,1215.75,1,1,2.00
12/29/2004,02:14,1215.75,1216.00,1215.75,1216.00,4,1,5.00
12/29/2004,02:15,1216.00,1216.00,1215.75,1216.00,13,3,16.00
12/29/2004,02:16,1216.00,1216.00,1216.00,1216.00,18,0,18.00
12/29/2004,02:17,1216.00,1216.00,1216.00,1216.00,8,0,8.00
12/29/2004,02:18,1215.75,1215.75,1215.75,1215.75,0,18,18.00
12/29/2004,02:19,1215.75,1215.75,1215.75,1215.75,0,2,2.00
12/29/2004,02:21,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/29/2004,02:22,1216.00,1216.00,1216.00,1216.00,2,0,2.00
12/29/2004,02:24,1215.75,1216.00,1215.75,1216.00,1,2,3.00
12/29/2004,02:26,1216.00,1216.00,1215.75,1215.75,40,1,41.00
12/29/2004,02:27,1215.75,1215.75,1215.75,1215.75,0,5,5.00
12/29/2004,02:28,1216.00,1216.00,1215.75,1215.75,3,55,58.00
12/29/2004,02:29,1215.75,1215.75,1215.50,1215.50,0,7,7.00
12/29/2004,02:30,1215.75,1215.75,1215.75,1215.75,4,0,4.00
12/29/2004,02:31,1215.75,1215.75,1215.75,1215.75,2,0,2.00
12/29/2004,02:32,1215.75,1215.75,1215.75,1215.75,5,0,5.00
12/29/2004,02:34,1216.00,1216.00,1215.75,1216.00,31,4,35.00
12/29/2004,02:37,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/29/2004,02:39,1216.00,1216.00,1216.00,1216.00,2,0,2.00
12/29/2004,02:40,1216.00,1216.00,1216.00,1216.00,10,0,10.00
12/29/2004,02:41,1216.25,1216.25,1216.25,1216.25,3,0,3.00
12/29/2004,02:43,1216.00,1216.00,1216.00,1216.00,0,3,3.00
12/29/2004,02:45,1216.00,1216.00,1216.00,1216.00,0,4,4.00
12/29/2004,02:46,1216.00,1216.00,1215.75,1216.00,2,6,8.00
12/29/2004,02:47,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/29/2004,02:53,1216.00,1216.00,1216.00,1216.00,2,0,2.00
12/29/2004,02:56,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/29/2004,02:57,1215.75,1216.00,1215.75,1216.00,30,1,31.00
12/29/2004,03:02,1216.00,1216.00,1215.75,1215.75,5,121,126.00
12/29/2004,03:03,1215.50,1215.75,1215.50,1215.75,2,69,71.00
12/29/2004,03:04,1215.50,1215.50,1215.50,1215.50,0,14,14.00
12/29/2004,03:06,1215.50,1215.50,1215.25,1215.25,0,97,97.00
12/29/2004,03:07,1215.25,1215.25,1215.25,1215.25,0,2,2.00
12/29/2004,03:08,1215.50,1215.50,1215.25,1215.25,5,6,11.00
12/29/2004,03:09,1215.50,1215.50,1215.50,1215.50,5,0,5.00
12/29/2004,03:10,1215.50,1215.50,1215.50,1215.50,12,0,12.00
12/29/2004,03:11,1215.25,1215.25,1214.75,1214.75,4,179,183.00
12/29/2004,03:12,1215.00,1215.00,1215.00,1215.00,17,0,17.00
12/29/2004,03:14,1215.00,1215.25,1215.00,1215.25,30,0,30.00
12/29/2004,03:16,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/29/2004,03:17,1215.00,1215.00,1215.00,1215.00,0,11,11.00
12/29/2004,03:18,1215.00,1215.25,1215.00,1215.00,1,30,31.00
12/29/2004,03:20,1215.00,1215.00,1215.00,1215.00,0,2,2.00
12/29/2004,03:24,1215.00,1215.00,1215.00,1215.00,0,25,25.00
12/29/2004,03:25,1215.00,1215.00,1215.00,1215.00,0,63,63.00
12/29/2004,03:28,1215.25,1215.25,1215.25,1215.25,58,0,58.00
12/29/2004,03:30,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/29/2004,03:32,1215.25,1215.25,1215.25,1215.25,0,10,10.00
12/29/2004,03:33,1215.00,1215.00,1215.00,1215.00,0,22,22.00
12/29/2004,03:34,1215.00,1215.00,1214.75,1215.00,6,54,60.00
12/29/2004,03:35,1215.00,1215.00,1215.00,1215.00,23,0,23.00
12/29/2004,03:36,1215.00,1215.00,1215.00,1215.00,21,0,21.00
12/29/2004,03:37,1215.00,1215.00,1215.00,1215.00,10,0,10.00
12/29/2004,03:40,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/29/2004,03:41,1215.25,1215.25,1215.25,1215.25,5,0,5.00
12/29/2004,03:42,1215.25,1215.25,1215.25,1215.25,4,0,4.00
12/29/2004,03:43,1215.25,1215.25,1215.25,1215.25,7,0,7.00
12/29/2004,03:45,1215.50,1215.50,1215.50,1215.50,23,0,23.00
12/29/2004,03:47,1215.50,1215.50,1215.50,1215.50,2,0,2.00
12/29/2004,03:48,1215.25,1215.25,1215.25,1215.25,0,11,11.00
12/29/2004,03:49,1215.25,1215.25,1215.25,1215.25,0,11,11.00
12/29/2004,03:53,1215.50,1215.50,1215.50,1215.50,55,0,55.00
12/29/2004,03:54,1215.50,1215.50,1215.50,1215.50,3,0,3.00
12/29/2004,03:56,1215.50,1215.50,1215.50,1215.50,12,0,12.00
12/29/2004,04:01,1215.25,1215.25,1215.25,1215.25,0,47,47.00
12/29/2004,04:02,1215.00,1215.00,1215.00,1215.00,0,22,22.00
12/29/2004,04:04,1214.75,1215.00,1214.75,1215.00,1,20,21.00
12/29/2004,04:05,1214.75,1215.00,1214.75,1215.00,7,1,8.00
12/29/2004,04:06,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/29/2004,04:07,1215.00,1215.00,1215.00,1215.00,3,0,3.00
12/29/2004,04:08,1214.75,1214.75,1214.50,1214.50,0,190,190.00
12/29/2004,04:09,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/29/2004,04:10,1214.75,1214.75,1214.75,1214.75,1,0,1.00
12/29/2004,04:14,1214.75,1214.75,1214.50,1214.75,6,1,7.00
12/29/2004,04:15,1214.75,1214.75,1214.75,1214.75,2,0,2.00
12/29/2004,04:16,1214.75,1214.75,1214.75,1214.75,32,0,32.00
12/29/2004,04:18,1214.50,1214.75,1214.50,1214.75,3,1,4.00
12/29/2004,04:19,1214.75,1214.75,1214.75,1214.75,3,0,3.00
12/29/2004,04:20,1214.75,1214.75,1214.50,1214.50,100,65,165.00
12/29/2004,04:21,1214.75,1214.75,1214.25,1214.50,225,54,279.00
12/29/2004,04:22,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,04:23,1214.50,1214.50,1214.50,1214.50,4,0,4.00
12/29/2004,04:24,1214.25,1214.25,1214.25,1214.25,0,34,34.00
12/29/2004,04:25,1214.25,1214.50,1214.00,1214.00,1,313,314.00
12/29/2004,04:26,1214.25,1214.25,1214.25,1214.25,17,0,17.00
12/29/2004,04:27,1214.25,1214.25,1214.25,1214.25,2,0,2.00
12/29/2004,04:28,1214.25,1214.25,1214.25,1214.25,3,0,3.00
12/29/2004,04:30,1214.25,1214.25,1214.25,1214.25,1,0,1.00
12/29/2004,04:31,1214.25,1214.25,1214.25,1214.25,6,0,6.00
12/29/2004,04:32,1214.25,1214.25,1214.25,1214.25,11,0,11.00
12/29/2004,04:33,1214.25,1214.25,1214.25,1214.25,12,0,12.00
12/29/2004,04:34,1214.25,1214.25,1214.25,1214.25,9,0,9.00
12/29/2004,04:35,1214.25,1214.25,1214.25,1214.25,35,0,35.00
12/29/2004,04:38,1214.25,1214.25,1214.00,1214.00,2,1,3.00
12/29/2004,04:40,1214.00,1214.00,1214.00,1214.00,0,1,1.00
12/29/2004,04:42,1214.25,1214.25,1214.25,1214.25,1,0,1.00
12/29/2004,04:43,1214.00,1214.00,1214.00,1214.00,0,6,6.00
12/29/2004,04:44,1214.00,1214.25,1214.00,1214.25,1,5,6.00
12/29/2004,04:45,1214.00,1214.00,1214.00,1214.00,0,1,1.00
12/29/2004,04:46,1214.00,1214.25,1214.00,1214.25,4,2,6.00
12/29/2004,04:47,1214.00,1214.25,1214.00,1214.25,19,1,20.00
12/29/2004,04:50,1214.25,1214.25,1214.25,1214.25,15,0,15.00
12/29/2004,04:51,1214.25,1214.25,1214.25,1214.25,51,0,51.00
12/29/2004,04:53,1214.25,1214.25,1214.25,1214.25,1,0,1.00
12/29/2004,04:54,1214.00,1214.00,1214.00,1214.00,0,1,1.00
12/29/2004,04:55,1214.25,1214.25,1214.25,1214.25,2,0,2.00
12/29/2004,04:56,1214.25,1214.25,1214.25,1214.25,10,0,10.00
12/29/2004,04:58,1214.50,1214.50,1214.25,1214.25,2,32,34.00
12/29/2004,05:00,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/29/2004,05:01,1214.50,1214.50,1214.50,1214.50,3,0,3.00
12/29/2004,05:02,1214.50,1214.50,1214.50,1214.50,56,0,56.00
12/29/2004,05:03,1214.50,1214.50,1214.50,1214.50,49,0,49.00
12/29/2004,05:04,1214.50,1214.50,1214.50,1214.50,9,0,9.00
12/29/2004,05:06,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,05:07,1214.75,1214.75,1214.75,1214.75,6,0,6.00
12/29/2004,05:08,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/29/2004,05:09,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/29/2004,05:11,1214.50,1214.50,1214.50,1214.50,0,22,22.00
12/29/2004,05:12,1214.50,1214.50,1214.25,1214.50,2,20,22.00
12/29/2004,05:14,1214.50,1214.50,1214.50,1214.50,36,0,36.00
12/29/2004,05:15,1214.50,1214.50,1214.50,1214.50,4,0,4.00
12/29/2004,05:16,1214.50,1214.50,1214.50,1214.50,6,0,6.00
12/29/2004,05:17,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,05:20,1214.50,1214.50,1214.50,1214.50,2,0,2.00
12/29/2004,05:23,1214.25,1214.25,1214.25,1214.25,0,30,30.00
12/29/2004,05:24,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/29/2004,05:25,1214.25,1214.25,1214.25,1214.25,0,2,2.00
12/29/2004,05:26,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/29/2004,05:27,1214.25,1214.25,1214.25,1214.25,0,8,8.00
12/29/2004,05:33,1214.25,1214.25,1214.25,1214.25,0,5,5.00
12/29/2004,05:34,1214.25,1214.25,1214.25,1214.25,0,11,11.00
12/29/2004,05:36,1214.50,1214.50,1214.25,1214.25,2,1,3.00
12/29/2004,05:37,1214.25,1214.25,1214.00,1214.25,8,11,19.00
12/29/2004,05:38,1214.50,1214.50,1214.25,1214.25,64,35,99.00
12/29/2004,05:39,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,05:42,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/29/2004,05:43,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/29/2004,05:44,1214.50,1214.50,1214.50,1214.50,17,0,17.00
12/29/2004,05:45,1214.50,1214.50,1214.50,1214.50,2,0,2.00
12/29/2004,05:46,1214.50,1214.50,1214.50,1214.50,3,0,3.00
12/29/2004,05:49,1214.25,1214.25,1214.25,1214.25,0,5,5.00
12/29/2004,05:50,1214.50,1214.50,1214.50,1214.50,20,0,20.00
12/29/2004,05:52,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,05:53,1214.50,1214.50,1214.50,1214.50,3,0,3.00
12/29/2004,05:54,1214.50,1214.50,1214.25,1214.50,3,2,5.00
12/29/2004,05:55,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,05:57,1214.25,1214.25,1214.25,1214.25,0,10,10.00
12/29/2004,05:58,1214.50,1214.75,1214.50,1214.50,25,12,37.00
12/29/2004,05:59,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/29/2004,06:00,1214.50,1214.50,1214.50,1214.50,6,0,6.00
12/29/2004,06:01,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,06:02,1214.50,1214.50,1214.50,1214.50,15,0,15.00
12/29/2004,06:03,1214.75,1214.75,1214.50,1214.50,2,1,3.00
12/29/2004,06:04,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/29/2004,06:05,1214.50,1214.50,1214.50,1214.50,0,8,8.00
12/29/2004,06:06,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/29/2004,06:07,1214.75,1214.75,1214.50,1214.75,5,1,6.00
12/29/2004,06:08,1214.75,1214.75,1214.75,1214.75,4,0,4.00
12/29/2004,06:09,1214.75,1214.75,1214.75,1214.75,1,0,1.00
12/29/2004,06:11,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/29/2004,06:12,1214.75,1214.75,1214.75,1214.75,34,0,34.00
12/29/2004,06:13,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/29/2004,06:14,1214.50,1214.50,1214.50,1214.50,0,50,50.00
12/29/2004,06:15,1214.50,1214.50,1214.50,1214.50,0,8,8.00
12/29/2004,06:16,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/29/2004,06:17,1214.50,1214.50,1214.50,1214.50,0,1,1.00
12/29/2004,06:23,1214.75,1214.75,1214.75,1214.75,19,0,19.00
12/29/2004,06:24,1214.75,1214.75,1214.75,1214.75,3,0,3.00
12/29/2004,06:25,1214.75,1215.00,1214.75,1215.00,9,0,9.00
12/29/2004,06:26,1214.75,1214.75,1214.75,1214.75,0,8,8.00
12/29/2004,06:27,1214.75,1214.75,1214.75,1214.75,0,4,4.00
12/29/2004,06:28,1214.75,1214.75,1214.75,1214.75,0,60,60.00
12/29/2004,06:29,1214.75,1214.75,1214.75,1214.75,0,27,27.00
12/29/2004,06:30,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/29/2004,06:31,1214.75,1214.75,1214.75,1214.75,0,3,3.00
12/29/2004,06:34,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/29/2004,06:35,1214.50,1214.50,1214.50,1214.50,0,2,2.00
12/29/2004,06:39,1214.50,1214.50,1214.50,1214.50,0,16,16.00
12/29/2004,06:40,1214.50,1214.50,1214.25,1214.25,0,17,17.00
12/29/2004,06:41,1214.50,1214.50,1214.25,1214.25,1,73,74.00
12/29/2004,06:43,1214.25,1214.25,1214.25,1214.25,0,2,2.00
12/29/2004,06:45,1214.25,1214.25,1214.25,1214.25,0,97,97.00
12/29/2004,06:46,1214.25,1214.25,1214.25,1214.25,0,3,3.00
12/29/2004,06:47,1214.25,1214.25,1214.25,1214.25,0,1,1.00
12/29/2004,06:48,1214.25,1214.25,1214.25,1214.25,0,18,18.00
12/29/2004,06:49,1214.25,1214.25,1214.00,1214.00,0,304,304.00
12/29/2004,06:50,1214.00,1214.25,1213.75,1214.00,30,48,78.00
12/29/2004,06:51,1214.00,1214.25,1214.00,1214.00,7,13,20.00
12/29/2004,06:52,1214.00,1214.00,1214.00,1214.00,0,20,20.00
12/29/2004,06:53,1214.00,1214.25,1214.00,1214.25,2,83,85.00
12/29/2004,06:54,1214.00,1214.25,1214.00,1214.25,1,53,54.00
12/29/2004,06:55,1214.25,1214.25,1214.00,1214.25,142,10,152.00
12/29/2004,06:56,1214.25,1214.25,1214.25,1214.25,71,0,71.00
12/29/2004,06:57,1214.50,1214.50,1214.25,1214.25,5,61,66.00
12/29/2004,06:58,1214.25,1214.25,1214.00,1214.25,48,3,51.00
12/29/2004,06:59,1214.50,1214.50,1214.25,1214.25,1,1,2.00
12/29/2004,07:01,1214.50,1214.50,1214.25,1214.25,3,5,8.00
12/29/2004,07:02,1214.50,1214.50,1214.50,1214.50,5,0,5.00
12/29/2004,07:03,1214.50,1214.50,1214.25,1214.50,49,4,53.00
12/29/2004,07:04,1214.50,1214.75,1214.50,1214.50,24,1,25.00
12/29/2004,07:05,1214.50,1215.00,1214.50,1215.00,209,1,210.00
12/29/2004,07:06,1215.00,1215.25,1214.75,1215.25,122,5,127.00
12/29/2004,07:07,1215.00,1215.25,1215.00,1215.00,2,2,4.00
12/29/2004,07:08,1215.00,1215.00,1215.00,1215.00,0,13,13.00
12/29/2004,07:09,1215.00,1215.25,1215.00,1215.00,8,103,111.00
12/29/2004,07:10,1215.00,1215.00,1215.00,1215.00,0,14,14.00
12/29/2004,07:11,1214.75,1214.75,1214.75,1214.75,0,3,3.00
12/29/2004,07:12,1215.00,1215.25,1215.00,1215.00,19,4,23.00
12/29/2004,07:13,1215.25,1215.25,1215.25,1215.25,21,0,21.00
12/29/2004,07:14,1215.00,1215.25,1215.00,1215.00,1,10,11.00
12/29/2004,07:15,1215.00,1215.00,1215.00,1215.00,0,30,30.00
12/29/2004,07:16,1215.00,1215.00,1215.00,1215.00,0,41,41.00
12/29/2004,07:17,1215.00,1215.00,1215.00,1215.00,0,1,1.00
12/29/2004,07:18,1215.00,1215.00,1215.00,1215.00,0,9,9.00
12/29/2004,07:19,1215.00,1215.25,1215.00,1215.25,1,2,3.00
12/29/2004,07:20,1215.25,1215.25,1215.25,1215.25,3,0,3.00
12/29/2004,07:21,1215.00,1215.00,1215.00,1215.00,0,52,52.00
12/29/2004,07:22,1215.00,1215.00,1215.00,1215.00,0,2,2.00
12/29/2004,07:23,1215.00,1215.00,1215.00,1215.00,0,7,7.00
12/29/2004,07:24,1215.00,1215.25,1215.00,1215.25,149,1,150.00
12/29/2004,07:25,1215.25,1215.50,1215.25,1215.25,13,37,50.00
12/29/2004,07:26,1215.00,1215.00,1215.00,1215.00,0,31,31.00
12/29/2004,07:27,1215.00,1215.00,1215.00,1215.00,0,4,4.00
12/29/2004,07:28,1215.25,1215.25,1215.25,1215.25,15,0,15.00
12/29/2004,07:30,1215.25,1215.25,1215.25,1215.25,2,0,2.00
12/29/2004,07:31,1215.00,1215.25,1214.75,1215.00,6,52,58.00
12/29/2004,07:32,1215.00,1215.00,1214.75,1214.75,3,3,6.00
12/29/2004,07:33,1215.00,1215.00,1215.00,1215.00,3,0,3.00
12/29/2004,07:35,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/29/2004,07:36,1215.00,1215.00,1214.75,1214.75,87,14,101.00
12/29/2004,07:37,1215.00,1215.00,1214.75,1215.00,2,1,3.00
12/29/2004,07:38,1215.00,1215.00,1215.00,1215.00,6,0,6.00
12/29/2004,07:39,1214.75,1214.75,1214.75,1214.75,0,3,3.00
12/29/2004,07:40,1215.00,1215.00,1215.00,1215.00,2,0,2.00
12/29/2004,07:41,1214.75,1214.75,1214.50,1214.50,28,117,145.00
12/29/2004,07:42,1214.50,1214.50,1214.50,1214.50,0,3,3.00
12/29/2004,07:43,1214.75,1214.75,1214.75,1214.75,3,0,3.00
12/29/2004,07:44,1214.75,1214.75,1214.75,1214.75,4,0,4.00
12/29/2004,07:45,1214.75,1214.75,1214.50,1214.50,1,2,3.00
12/29/2004,07:47,1214.50,1214.75,1214.50,1214.75,3,1,4.00
12/29/2004,07:48,1214.75,1214.75,1214.75,1214.75,10,0,10.00
12/29/2004,07:49,1214.75,1214.75,1214.75,1214.75,105,0,105.00
12/29/2004,07:50,1214.75,1214.75,1214.75,1214.75,1,0,1.00
12/29/2004,07:51,1214.75,1214.75,1214.75,1214.75,36,0,36.00
12/29/2004,07:52,1214.50,1215.00,1214.50,1215.00,138,21,159.00
12/29/2004,07:54,1215.00,1215.00,1214.75,1214.75,2,2,4.00
12/29/2004,07:55,1214.75,1215.00,1214.75,1215.00,31,2,33.00
12/29/2004,07:56,1215.00,1215.00,1215.00,1215.00,1,0,1.00
12/29/2004,07:57,1215.00,1215.00,1215.00,1215.00,83,0,83.00
12/29/2004,07:58,1215.25,1215.25,1215.25,1215.25,2,0,2.00
12/29/2004,07:59,1215.00,1215.25,1215.00,1215.00,20,42,62.00
12/29/2004,08:01,1215.00,1215.00,1214.75,1214.75,0,99,99.00
12/29/2004,08:02,1214.50,1214.75,1214.50,1214.75,60,4,64.00
12/29/2004,08:03,1214.75,1214.75,1214.25,1214.50,38,212,250.00
12/29/2004,08:04,1214.50,1214.50,1214.25,1214.25,1,3,4.00
12/29/2004,08:05,1214.25,1214.50,1214.25,1214.50,1,4,5.00
12/29/2004,08:06,1214.50,1214.50,1214.50,1214.50,1,0,1.00
12/29/2004,08:08,1214.25,1214.50,1214.25,1214.25,5,19,24.00
12/29/2004,08:09,1214.25,1214.50,1214.25,1214.50,167,2,169.00
12/29/2004,08:10,1214.50,1214.75,1214.25,1214.25,4,103,107.00
12/29/2004,08:11,1214.25,1214.25,1214.00,1214.25,9,121,130.00
12/29/2004,08:12,1214.25,1214.25,1214.00,1214.25,15,2,17.00
12/29/2004,08:13,1214.25,1214.25,1214.25,1214.25,54,0,54.00
12/29/2004,08:14,1214.25,1214.25,1214.00,1214.00,253,58,311.00
12/29/2004,08:15,1214.25,1214.50,1214.25,1214.25,44,5,49.00
12/29/2004,08:16,1214.50,1214.50,1214.25,1214.25,5,51,56.00
12/29/2004,08:17,1214.25,1214.50,1214.25,1214.50,2,7,9.00
12/29/2004,08:18,1214.25,1214.25,1214.25,1214.25,0,3,3.00
12/29/2004,08:19,1214.25,1214.50,1214.25,1214.50,31,2,33.00
12/29/2004,08:20,1214.25,1214.50,1214.25,1214.50,7,5,12.00
12/29/2004,08:21,1214.50,1214.50,1214.50,1214.50,2,0,2.00
12/29/2004,08:22,1214.50,1214.50,1214.50,1214.50,23,0,23.00
12/29/2004,08:23,1214.50,1214.50,1214.50,1214.50,50,0,50.00
12/29/2004,08:24,1214.75,1214.75,1214.75,1214.75,59,0,59.00
12/29/2004,08:25,1214.75,1214.75,1214.50,1214.75,54,1,55.00
12/29/2004,08:26,1214.75,1214.75,1214.75,1214.75,17,0,17.00
12/29/2004,08:27,1214.75,1214.75,1214.25,1214.25,33,291,324.00
12/29/2004,08:28,1214.25,1214.25,1214.00,1214.00,3,290,293.00
12/29/2004,08:29,1214.00,1214.00,1213.50,1213.75,85,288,373.00
12/29/2004,08:30,1213.75,1214.25,1213.50,1214.00,232,322,554.00
12/29/2004,08:31,1214.25,1214.25,1213.75,1214.25,701,687,1388.00
12/29/2004,08:32,1214.25,1214.25,1213.75,1214.00,586,638,1224.00
12/29/2004,08:33,1214.00,1214.00,1213.25,1213.75,272,871,1143.00
12/29/2004,08:34,1213.75,1214.25,1213.75,1214.25,312,82,394.00
12/29/2004,08:35,1214.25,1214.75,1214.00,1214.75,603,166,769.00
12/29/2004,08:36,1214.50,1215.25,1214.50,1215.00,1004,385,1389.00
12/29/2004,08:37,1215.00,1215.25,1214.50,1214.50,578,681,1259.00
12/29/2004,08:38,1214.75,1214.75,1214.50,1214.50,225,396,621.00
12/29/2004,08:39,1214.75,1215.00,1214.50,1214.75,102,149,251.00
12/29/2004,08:40,1214.75,1215.00,1214.50,1215.00,285,98,383.00
12/29/2004,08:41,1215.00,1215.00,1214.75,1214.75,12,73,85.00
12/29/2004,08:42,1215.00,1215.00,1214.25,1214.25,48,310,358.00
12/29/2004,08:43,1214.50,1214.50,1214.00,1214.00,116,398,514.00
12/29/2004,08:44,1214.25,1214.50,1214.00,1214.25,227,189,416.00
12/29/2004,08:45,1214.25,1215.00,1214.25,1214.75,587,328,915.00
12/29/2004,08:46,1214.75,1215.00,1214.50,1214.75,265,202,467.00
12/29/2004,08:47,1214.50,1214.75,1214.50,1214.75,69,92,161.00
12/29/2004,08:48,1214.75,1214.75,1214.00,1214.50,257,371,628.00
12/29/2004,08:49,1214.50,1214.75,1214.00,1214.50,488,368,856.00
12/29/2004,08:50,1214.50,1214.75,1214.25,1214.50,198,85,283.00
12/29/2004,08:51,1214.50,1214.50,1214.00,1214.25,138,147,285.00
12/29/2004,08:52,1214.25,1214.50,1214.25,1214.25,59,3,62.00
12/29/2004,08:53,1214.25,1214.50,1214.00,1214.00,304,466,770.00
12/29/2004,08:54,1214.00,1214.25,1213.75,1214.00,281,531,812.00
12/29/2004,08:55,1214.00,1214.25,1213.50,1213.50,91,1301,1392.00
12/29/2004,08:56,1213.50,1213.75,1213.25,1213.25,115,261,376.00
12/29/2004,08:57,1213.50,1213.75,1213.25,1213.50,582,865,1447.00
12/29/2004,08:58,1213.75,1213.75,1213.50,1213.75,94,107,201.00
12/29/2004,08:59,1213.50,1214.00,1213.50,1213.50,925,201,1126.00
12/29/2004,09:00,1213.75,1214.00,1213.50,1214.00,241,72,313.00
12/29/2004,09:01,1214.00,1214.25,1213.50,1213.75,686,465,1151.00
12/29/2004,09:02,1214.00,1214.25,1213.75,1214.00,401,380,781.00
12/29/2004,09:03,1214.00,1214.75,1213.75,1214.75,903,218,1121.00
12/29/2004,09:04,1214.75,1215.00,1214.50,1215.00,866,507,1373.00
12/29/2004,09:05,1214.75,1215.25,1214.75,1215.00,706,416,1122.00
12/29/2004,09:06,1215.00,1215.50,1215.00,1215.50,877,263,1140.00
12/29/2004,09:07,1215.50,1215.50,1215.00,1215.00,196,696,892.00
12/29/2004,09:08,1215.25,1215.50,1215.00,1215.50,325,121,446.00
12/29/2004,09:09,1215.50,1215.50,1215.00,1215.25,404,281,685.00
12/29/2004,09:10,1215.25,1215.50,1214.50,1214.50,155,1137,1292.00
12/29/2004,09:11,1214.75,1215.00,1214.50,1214.75,558,81,639.00
12/29/2004,09:12,1215.00,1215.00,1214.75,1215.00,253,167,420.00
12/29/2004,09:13,1215.00,1215.25,1215.00,1215.00,121,30,151.00
12/29/2004,09:14,1215.00,1215.25,1214.75,1214.75,9,314,323.00
12/29/2004,09:15,1214.75,1215.00,1214.75,1214.75,35,221,256.00
12/29/2004,09:16,1214.50,1214.75,1213.75,1213.75,222,2016,2238.00
12/29/2004,09:17,1213.75,1214.00,1213.50,1214.00,322,239,561.00
12/29/2004,09:18,1214.00,1214.25,1213.75,1213.75,147,391,538.00
12/29/2004,09:19,1214.00,1214.00,1213.75,1214.00,64,32,96.00
12/29/2004,09:20,1214.00,1214.00,1213.75,1214.00,7,204,211.00
12/29/2004,09:21,1214.00,1214.25,1213.75,1214.25,245,260,505.00
12/29/2004,09:22,1214.25,1214.50,1214.00,1214.25,255,31,286.00
12/29/2004,09:23,1214.25,1214.50,1214.00,1214.25,305,200,505.00
12/29/2004,09:24,1214.25,1214.75,1214.25,1214.50,184,71,255.00
12/29/2004,09:25,1214.50,1214.75,1214.25,1214.25,10,47,57.00
12/29/2004,09:26,1214.25,1214.50,1214.00,1214.50,38,156,194.00
12/29/2004,09:27,1214.25,1214.75,1214.25,1214.75,166,13,179.00
12/29/2004,09:28,1214.75,1214.75,1214.25,1214.75,357,151,508.00
12/29/2004,09:29,1214.75,1215.25,1214.50,1214.75,1001,408,1409.00
12/29/2004,09:30,1215.00,1215.00,1214.50,1214.75,158,126,284.00
12/29/2004,09:31,1214.75,1215.00,1214.00,1214.00,291,962,1253.00
12/29/2004,09:32,1214.00,1214.00,1213.50,1213.75,954,1489,2443.00
12/29/2004,09:33,1213.75,1214.25,1213.50,1214.00,660,658,1318.00
12/29/2004,09:34,1214.00,1214.25,1213.75,1214.00,328,193,521.00
12/29/2004,09:35,1214.00,1214.25,1214.00,1214.00,11,200,211.00
12/29/2004,09:36,1213.75,1214.25,1213.75,1214.25,214,65,279.00
12/29/2004,09:37,1214.25,1215.00,1214.00,1214.75,967,560,1527.00
12/29/2004,09:38,1214.75,1214.75,1214.25,1214.25,51,255,306.00
12/29/2004,09:39,1214.25,1214.50,1214.00,1214.25,131,419,550.00
12/29/2004,09:40,1214.50,1214.50,1214.25,1214.25,8,14,22.00
12/29/2004,09:41,1214.25,1214.50,1214.25,1214.25,12,51,63.00
12/29/2004,09:42,1214.25,1214.50,1214.00,1214.25,172,232,404.00
12/29/2004,09:43,1214.25,1215.00,1214.25,1215.00,327,50,377.00
12/29/2004,09:44,1214.75,1214.75,1214.50,1214.50,31,260,291.00
12/29/2004,09:45,1214.50,1215.00,1214.50,1214.75,483,51,534.00
12/29/2004,09:46,1215.00,1215.50,1214.75,1215.25,1620,323,1943.00
12/29/2004,09:47,1215.25,1215.50,1215.00,1215.25,239,190,429.00
12/29/2004,09:48,1215.25,1215.25,1214.75,1214.75,95,258,353.00
12/29/2004,09:49,1215.00,1215.25,1214.75,1215.00,335,331,666.00
12/29/2004,09:50,1215.00,1215.00,1214.75,1215.00,75,79,154.00
12/29/2004,09:51,1215.00,1215.25,1214.75,1215.00,254,5,259.00
12/29/2004,09:52,1215.00,1215.25,1214.50,1214.75,318,590,908.00
12/29/2004,09:53,1214.50,1215.00,1214.50,1215.00,746,188,934.00
12/29/2004,09:54,1215.00,1215.25,1214.25,1214.25,289,653,942.00
12/29/2004,09:55,1214.25,1214.75,1214.25,1214.50,223,36,259.00
12/29/2004,09:56,1214.75,1215.00,1214.75,1215.00,397,6,403.00
12/29/2004,09:57,1214.75,1215.00,1214.50,1214.50,247,298,545.00
12/29/2004,09:58,1214.50,1214.75,1214.25,1214.75,220,199,419.00
12/29/2004,09:59,1214.50,1214.75,1214.50,1214.75,162,17,179.00
12/29/2004,10:00,1214.75,1214.75,1214.50,1214.75,163,78,241.00
12/29/2004,10:01,1214.75,1214.75,1214.50,1214.75,91,16,107.00
12/29/2004,10:02,1214.50,1214.75,1214.25,1214.50,209,363,572.00
12/29/2004,10:03,1214.50,1214.75,1214.50,1214.75,30,2,32.00
12/29/2004,10:04,1214.50,1215.00,1214.50,1215.00,300,351,651.00
12/29/2004,10:05,1214.75,1215.00,1214.50,1214.75,41,128,169.00
12/29/2004,10:06,1214.75,1215.00,1214.75,1214.75,4,97,101.00
12/29/2004,10:07,1214.75,1215.50,1214.75,1215.00,1415,202,1617.00
12/29/2004,10:08,1215.00,1215.25,1215.00,1215.25,140,17,157.00
12/29/2004,10:09,1215.25,1215.50,1215.00,1215.00,177,209,386.00
12/29/2004,10:10,1215.00,1215.25,1214.75,1215.00,113,179,292.00
12/29/2004,10:11,1214.75,1215.25,1214.75,1215.25,133,14,147.00
12/29/2004,10:12,1215.00,1215.50,1215.00,1215.25,427,57,484.00
12/29/2004,10:13,1215.50,1215.50,1215.25,1215.25,40,466,506.00
12/29/2004,10:14,1215.50,1215.50,1215.00,1215.25,127,143,270.00
12/29/2004,10:15,1215.25,1215.50,1215.00,1215.25,261,100,361.00
12/29/2004,10:16,1215.25,1215.50,1215.25,1215.50,8,344,352.00
12/29/2004,10:17,1215.25,1215.50,1215.25,1215.25,5,18,23.00
12/29/2004,10:18,1215.50,1215.75,1215.25,1215.75,1540,19,1559.00
12/29/2004,10:19,1215.75,1216.25,1215.50,1216.25,1638,266,1904.00
12/29/2004,10:20,1216.25,1216.50,1216.00,1216.00,636,836,1472.00
12/29/2004,10:21,1216.25,1216.25,1215.75,1216.00,284,193,477.00
12/29/2004,10:22,1216.00,1216.00,1215.50,1215.50,588,543,1131.00
12/29/2004,10:23,1215.50,1216.00,1215.50,1215.75,608,61,669.00
12/29/2004,10:24,1215.75,1216.00,1215.75,1215.75,24,204,228.00
12/29/2004,10:25,1216.00,1216.00,1215.75,1215.75,26,50,76.00
12/29/2004,10:26,1216.00,1216.00,1215.75,1215.75,20,76,96.00
12/29/2004,10:27,1215.75,1216.00,1215.75,1215.75,6,31,37.00
12/29/2004,10:28,1215.75,1216.00,1215.50,1215.75,130,143,273.00
12/29/2004,10:29,1216.00,1216.00,1215.75,1216.00,82,78,160.00
12/29/2004,10:30,1215.75,1215.75,1215.50,1215.75,83,312,395.00
12/29/2004,10:31,1215.75,1216.00,1215.75,1216.00,54,10,64.00
12/29/2004,10:32,1216.00,1216.00,1215.75,1216.00,767,3,770.00
12/29/2004,10:33,1216.00,1216.25,1216.00,1216.00,304,17,321.00
12/29/2004,10:34,1216.00,1216.25,1215.75,1216.25,177,201,378.00
12/29/2004,10:35,1216.00,1216.00,1215.50,1215.50,1,351,352.00
12/29/2004,10:36,1215.50,1215.75,1214.75,1215.00,250,1519,1769.00
12/29/2004,10:37,1214.75,1215.00,1214.50,1214.75,271,782,1053.00
12/29/2004,10:38,1214.75,1215.25,1214.75,1215.00,163,347,510.00
12/29/2004,10:39,1215.00,1215.25,1214.75,1215.25,212,207,419.00
12/29/2004,10:40,1215.25,1215.25,1215.00,1215.00,15,23,38.00
12/29/2004,10:41,1215.00,1215.25,1215.00,1215.00,1,393,394.00
12/29/2004,10:42,1215.00,1215.25,1215.00,1215.00,13,198,211.00
12/29/2004,10:43,1215.00,1215.25,1214.75,1215.00,135,118,253.00
12/29/2004,10:44,1214.75,1215.00,1214.75,1215.00,144,3,147.00
12/29/2004,10:45,1215.00,1215.00,1214.75,1214.75,190,6,196.00
12/29/2004,10:46,1214.75,1215.00,1214.75,1215.00,42,18,60.00
12/29/2004,10:47,1215.00,1215.00,1214.75,1215.00,11,5,16.00
12/29/2004,10:48,1215.00,1215.00,1214.75,1215.00,37,3,40.00
12/29/2004,10:49,1214.75,1215.00,1214.75,1214.75,32,98,130.00
12/29/2004,10:50,1215.00,1215.00,1214.25,1214.50,435,1029,1464.00
12/29/2004,10:51,1214.50,1214.75,1214.50,1214.75,58,49,107.00
12/29/2004,10:52,1214.50,1214.75,1214.50,1214.50,67,293,360.00
12/29/2004,10:53,1214.75,1214.75,1214.50,1214.75,396,10,406.00
12/29/2004,10:54,1214.75,1215.00,1214.75,1214.75,126,63,189.00
12/29/2004,10:55,1214.75,1215.00,1214.25,1214.25,60,383,443.00
12/29/2004,10:56,1214.25,1214.75,1214.25,1214.50,266,437,703.00
12/29/2004,10:57,1214.50,1214.75,1214.25,1214.25,60,114,174.00
12/29/2004,10:58,1214.50,1214.50,1214.25,1214.25,15,12,27.00
12/29/2004,10:59,1214.25,1214.50,1214.00,1214.00,103,527,630.00
12/29/2004,11:00,1214.25,1214.50,1214.00,1214.50,250,31,281.00
12/29/2004,11:01,1214.50,1214.50,1214.00,1214.25,138,234,372.00
12/29/2004,11:02,1214.25,1214.25,1214.00,1214.25,44,8,52.00
12/29/2004,11:03,1214.25,1214.50,1214.25,1214.50,169,7,176.00
12/29/2004,11:04,1214.25,1214.50,1214.25,1214.25,37,302,339.00
12/29/2004,11:05,1214.25,1214.50,1214.25,1214.50,11,47,58.00
12/29/2004,11:06,1214.25,1214.50,1214.00,1214.25,47,334,381.00
12/29/2004,11:07,1214.25,1214.25,1214.00,1214.25,130,42,172.00
12/29/2004,11:08,1214.25,1214.50,1214.25,1214.50,233,43,276.00
12/29/2004,11:09,1214.50,1214.50,1214.25,1214.25,10,44,54.00
12/29/2004,11:10,1214.50,1214.50,1214.25,1214.50,11,37,48.00
12/29/2004,11:11,1214.25,1214.50,1214.25,1214.50,36,92,128.00
12/29/2004,11:12,1214.25,1214.50,1214.25,1214.25,28,52,80.00
12/29/2004,11:13,1214.25,1214.50,1214.25,1214.50,16,90,106.00
12/29/2004,11:14,1214.25,1214.50,1214.25,1214.50,308,89,397.00
12/29/2004,11:15,1214.25,1214.50,1214.25,1214.50,559,46,605.00
12/29/2004,11:16,1214.50,1214.50,1214.25,1214.50,116,37,153.00
12/29/2004,11:17,1214.50,1214.75,1214.50,1214.75,85,51,136.00
12/29/2004,11:18,1214.50,1214.75,1214.50,1214.75,91,23,114.00
12/29/2004,11:19,1214.75,1214.75,1214.50,1214.75,56,14,70.00
12/29/2004,11:20,1214.50,1214.75,1214.50,1214.75,15,70,85.00
12/29/2004,11:21,1214.50,1214.75,1214.50,1214.50,7,40,47.00
12/29/2004,11:22,1214.75,1214.75,1214.25,1214.50,185,359,544.00
12/29/2004,11:23,1214.25,1214.50,1214.25,1214.50,142,10,152.00
12/29/2004,11:24,1214.50,1214.75,1214.25,1214.75,312,90,402.00
12/29/2004,11:25,1214.75,1214.75,1214.50,1214.75,9,6,15.00
12/29/2004,11:26,1214.50,1214.75,1214.50,1214.75,8,4,12.00
12/29/2004,11:27,1214.75,1214.75,1214.50,1214.75,33,3,36.00
12/29/2004,11:28,1214.75,1214.75,1214.50,1214.50,4,7,11.00
12/29/2004,11:29,1214.75,1214.75,1214.50,1214.50,8,69,77.00
12/29/2004,11:30,1214.50,1214.75,1214.50,1214.75,8,36,44.00
12/29/2004,11:31,1214.75,1214.75,1214.50,1214.50,77,34,111.00
12/29/2004,11:32,1214.50,1214.50,1214.25,1214.50,50,323,373.00
12/29/2004,11:33,1214.50,1214.50,1214.25,1214.25,26,36,62.00
12/29/2004,11:34,1214.25,1214.50,1214.25,1214.50,9,2,11.00
12/29/2004,11:35,1214.25,1214.50,1214.25,1214.50,8,173,181.00
12/29/2004,11:36,1214.25,1214.50,1214.25,1214.50,6,2,8.00
12/29/2004,11:37,1214.50,1214.50,1214.25,1214.50,45,2,47.00
12/29/2004,11:38,1214.25,1214.50,1214.25,1214.50,58,4,62.00
12/29/2004,11:39,1214.50,1214.75,1214.25,1214.75,364,2,366.00
12/29/2004,11:40,1214.75,1214.75,1214.50,1214.50,9,14,23.00
12/29/2004,11:41,1214.75,1214.75,1214.50,1214.75,17,22,39.00
12/29/2004,11:42,1214.75,1214.75,1214.75,1214.75,89,0,89.00
12/29/2004,11:43,1214.75,1214.75,1214.75,1214.75,8,0,8.00
12/29/2004,11:44,1214.75,1214.75,1214.25,1214.25,5,285,290.00
12/29/2004,11:45,1214.25,1214.50,1214.00,1214.25,251,712,963.00
12/29/2004,11:46,1214.50,1214.50,1214.25,1214.25,4,93,97.00
12/29/2004,11:47,1214.25,1214.50,1214.00,1214.25,89,270,359.00
12/29/2004,11:48,1214.25,1214.25,1214.00,1214.00,15,46,61.00
12/29/2004,11:49,1214.25,1214.25,1214.00,1214.00,39,233,272.00
12/29/2004,11:50,1214.25,1214.25,1213.75,1214.00,295,969,1264.00
12/29/2004,11:51,1213.75,1214.25,1213.75,1214.25,524,32,556.00
12/29/2004,11:52,1214.25,1214.50,1214.25,1214.50,538,6,544.00
12/29/2004,11:53,1214.50,1214.50,1214.25,1214.50,18,5,23.00
12/29/2004,11:54,1214.25,1214.50,1214.25,1214.50,22,4,26.00
12/29/2004,11:55,1214.50,1214.50,1214.25,1214.50,9,47,56.00
12/29/2004,11:56,1214.50,1214.50,1214.25,1214.25,265,23,288.00
12/29/2004,11:57,1214.50,1214.50,1214.25,1214.25,9,194,203.00
12/29/2004,11:58,1214.50,1214.50,1214.00,1214.25,90,536,626.00
12/29/2004,11:59,1214.25,1214.25,1213.50,1213.75,517,1063,1580.00
12/29/2004,12:00,1213.75,1214.00,1213.50,1213.75,300,31,331.00
12/29/2004,12:01,1213.75,1214.00,1213.50,1213.50,126,607,733.00
12/29/2004,12:02,1213.50,1213.75,1213.50,1213.75,106,44,150.00
12/29/2004,12:03,1213.75,1214.00,1213.50,1213.75,197,225,422.00
12/29/2004,12:04,1213.75,1213.75,1213.50,1213.50,35,596,631.00
12/29/2004,12:05,1213.50,1213.75,1213.50,1213.50,31,15,46.00
12/29/2004,12:06,1213.50,1213.75,1213.50,1213.75,22,11,33.00
12/29/2004,12:07,1213.50,1214.00,1213.50,1214.00,370,22,392.00
12/29/2004,12:08,1214.00,1214.00,1213.75,1214.00,74,27,101.00
12/29/2004,12:09,1213.75,1214.25,1213.75,1214.25,317,27,344.00
12/29/2004,12:10,1214.25,1214.25,1214.00,1214.25,64,14,78.00
12/29/2004,12:11,1214.00,1214.25,1214.00,1214.25,6,7,13.00
12/29/2004,12:12,1214.25,1214.25,1214.00,1214.25,7,10,17.00
12/29/2004,12:13,1214.00,1214.25,1214.00,1214.00,12,76,88.00
12/29/2004,12:14,1214.00,1214.25,1214.00,1214.25,3,15,18.00
12/29/2004,12:15,1214.25,1214.25,1214.00,1214.00,23,12,35.00
12/29/2004,12:16,1214.00,1214.25,1214.00,1214.00,12,39,51.00
12/29/2004,12:17,1214.25,1214.25,1214.00,1214.25,25,3,28.00
12/29/2004,12:18,1214.00,1214.25,1214.00,1214.25,10,53,63.00
12/29/2004,12:19,1214.25,1214.25,1214.00,1214.00,28,12,40.00
12/29/2004,12:20,1214.25,1214.25,1214.00,1214.00,20,21,41.00
12/29/2004,12:21,1214.00,1214.25,1213.50,1213.50,123,1038,1161.00
12/29/2004,12:22,1213.50,1213.75,1212.75,1213.50,787,2102,2889.00
12/29/2004,12:23,1213.50,1213.75,1213.25,1213.50,336,42,378.00
12/29/2004,12:24,1213.50,1213.75,1213.25,1213.25,30,230,260.00
12/29/2004,12:25,1213.25,1213.50,1213.00,1213.00,22,409,431.00
12/29/2004,12:26,1213.00,1213.25,1212.75,1213.00,446,905,1351.00
12/29/2004,12:27,1213.00,1213.50,1213.00,1213.00,403,282,685.00
12/29/2004,12:28,1213.00,1213.50,1213.00,1213.50,186,136,322.00
12/29/2004,12:29,1213.50,1213.50,1213.25,1213.50,37,24,61.00
12/29/2004,12:30,1213.25,1213.75,1213.25,1213.75,641,27,668.00
12/29/2004,12:31,1213.75,1213.75,1213.50,1213.75,710,306,1016.00
12/29/2004,12:32,1213.75,1214.50,1213.75,1214.25,1900,344,2244.00
12/29/2004,12:33,1214.25,1214.25,1214.00,1214.25,252,127,379.00
12/29/2004,12:34,1214.25,1214.25,1213.50,1213.50,56,585,641.00
12/29/2004,12:35,1213.75,1214.00,1213.50,1213.50,110,317,427.00
12/29/2004,12:36,1213.75,1213.75,1213.50,1213.50,122,3,125.00
12/29/2004,12:37,1213.50,1213.75,1213.00,1213.00,144,397,541.00
12/29/2004,12:38,1213.25,1213.50,1212.75,1213.25,412,488,900.00
12/29/2004,12:39,1213.00,1213.50,1213.00,1213.50,169,14,183.00
12/29/2004,12:40,1213.50,1213.50,1213.25,1213.50,240,6,246.00
12/29/2004,12:41,1213.75,1213.75,1213.50,1213.50,64,100,164.00
12/29/2004,12:42,1213.50,1213.75,1213.25,1213.50,188,128,316.00
12/29/2004,12:43,1213.75,1213.75,1213.25,1213.50,9,160,169.00
12/29/2004,12:44,1213.25,1213.50,1213.25,1213.25,8,9,17.00
12/29/2004,12:45,1213.25,1213.75,1213.25,1213.75,147,16,163.00
12/29/2004,12:46,1213.50,1213.50,1213.00,1213.25,301,712,1013.00
12/29/2004,12:47,1213.25,1213.50,1213.00,1213.50,260,133,393.00
12/29/2004,12:48,1213.25,1213.50,1213.00,1213.25,229,108,337.00
12/29/2004,12:49,1213.25,1213.50,1213.00,1213.00,8,518,526.00
12/29/2004,12:50,1213.00,1214.00,1213.00,1214.00,1172,36,1208.00
12/29/2004,12:51,1213.75,1214.25,1213.75,1214.25,546,184,730.00
12/29/2004,12:52,1214.00,1214.25,1213.75,1214.00,122,111,233.00
12/29/2004,12:53,1214.00,1214.00,1213.75,1213.75,143,74,217.00
12/29/2004,12:54,1214.00,1214.25,1213.75,1214.00,260,32,292.00
12/29/2004,12:55,1214.00,1214.00,1213.75,1214.00,194,16,210.00
12/29/2004,12:56,1213.75,1214.25,1213.75,1214.00,238,132,370.00
12/29/2004,12:57,1214.00,1214.00,1213.75,1214.00,64,143,207.00
12/29/2004,12:58,1214.25,1214.25,1213.75,1213.75,19,90,109.00
12/29/2004,12:59,1214.00,1214.00,1213.75,1214.00,26,19,45.00
12/29/2004,13:00,1214.00,1214.25,1213.75,1214.25,184,36,220.00
12/29/2004,13:01,1214.00,1214.50,1213.75,1214.50,569,186,755.00
12/29/2004,13:02,1214.25,1214.50,1214.25,1214.50,530,51,581.00
12/29/2004,13:03,1214.50,1214.75,1214.25,1214.75,282,383,665.00
12/29/2004,13:04,1214.75,1214.75,1214.50,1214.75,937,9,946.00
12/29/2004,13:05,1214.50,1214.75,1214.50,1214.75,335,5,340.00
12/29/2004,13:06,1214.75,1215.00,1214.50,1214.75,184,281,465.00
12/29/2004,13:07,1214.75,1214.75,1214.50,1214.50,10,39,49.00
12/29/2004,13:08,1214.75,1214.75,1214.50,1214.75,125,30,155.00
12/29/2004,13:09,1214.75,1215.00,1214.50,1214.75,245,178,423.00
12/29/2004,13:10,1214.50,1214.75,1214.50,1214.75,13,21,34.00
12/29/2004,13:11,1214.75,1214.75,1214.50,1214.75,28,4,32.00
12/29/2004,13:12,1214.50,1214.75,1214.50,1214.50,19,220,239.00
12/29/2004,13:13,1214.50,1214.75,1214.50,1214.50,9,161,170.00
12/29/2004,13:14,1214.50,1214.50,1214.25,1214.25,23,497,520.00
12/29/2004,13:15,1214.25,1214.50,1214.25,1214.25,2,43,45.00
12/29/2004,13:16,1214.25,1214.75,1214.25,1214.75,401,15,416.00
12/29/2004,13:17,1214.75,1214.75,1214.50,1214.75,403,20,423.00
12/29/2004,13:18,1214.50,1214.75,1214.50,1214.75,5,4,9.00
12/29/2004,13:19,1214.50,1214.75,1214.50,1214.75,1,1,2.00
12/29/2004,13:20,1214.50,1214.75,1214.25,1214.25,226,371,597.00
12/29/2004,13:21,1214.50,1214.75,1214.25,1214.25,180,77,257.00
12/29/2004,13:22,1214.25,1214.50,1214.25,1214.50,2,24,26.00
12/29/2004,13:23,1214.25,1214.50,1214.25,1214.50,13,18,31.00
12/29/2004,13:24,1214.25,1214.75,1214.25,1214.50,188,27,215.00
12/29/2004,13:25,1214.50,1214.50,1214.25,1214.50,6,159,165.00
12/29/2004,13:26,1214.25,1214.50,1214.25,1214.25,3,22,25.00
12/29/2004,13:27,1214.25,1214.50,1214.25,1214.50,8,10,18.00
12/29/2004,13:28,1214.25,1214.50,1214.25,1214.50,3,26,29.00
12/29/2004,13:29,1214.25,1214.25,1213.50,1213.75,133,933,1066.00
12/29/2004,13:30,1213.75,1214.00,1213.75,1213.75,231,87,318.00
12/29/2004,13:31,1213.75,1214.00,1213.75,1214.00,12,56,68.00
12/29/2004,13:32,1213.75,1214.00,1213.75,1214.00,4,74,78.00
12/29/2004,13:33,1214.00,1214.00,1213.75,1214.00,289,23,312.00
12/29/2004,13:34,1214.00,1214.25,1214.00,1214.00,100,27,127.00
12/29/2004,13:35,1214.25,1214.25,1214.00,1214.00,37,10,47.00
12/29/2004,13:36,1214.25,1214.25,1214.00,1214.25,38,54,92.00
12/29/2004,13:37,1214.00,1214.25,1214.00,1214.25,73,38,111.00
12/29/2004,13:38,1214.25,1214.25,1214.00,1214.25,50,53,103.00
12/29/2004,13:39,1214.25,1214.25,1214.00,1214.25,140,2,142.00
12/29/2004,13:40,1214.25,1214.25,1214.00,1214.25,11,4,15.00
12/29/2004,13:41,1214.25,1214.25,1214.00,1214.25,19,12,31.00
12/29/2004,13:42,1214.25,1214.25,1214.00,1214.00,8,42,50.00
12/29/2004,13:43,1214.00,1214.25,1214.00,1214.25,6,3,9.00
12/29/2004,13:44,1214.00,1214.25,1214.00,1214.00,6,50,56.00
12/29/2004,13:45,1214.25,1214.50,1214.00,1214.25,293,281,574.00
12/29/2004,13:46,1214.50,1214.75,1214.25,1214.75,284,12,296.00
12/29/2004,13:47,1214.50,1215.00,1214.50,1215.00,861,13,874.00
12/29/2004,13:48,1214.75,1215.00,1214.50,1214.50,26,267,293.00
12/29/2004,13:49,1214.75,1214.75,1214.25,1214.50,84,107,191.00
12/29/2004,13:50,1214.50,1214.75,1214.50,1214.50,14,6,20.00
12/29/2004,13:51,1214.50,1214.75,1214.50,1214.75,31,10,41.00
12/29/2004,13:52,1214.50,1214.75,1214.25,1214.25,28,214,242.00
12/29/2004,13:53,1214.25,1214.50,1214.25,1214.25,321,53,374.00
12/29/2004,13:54,1214.50,1214.50,1214.00,1214.25,151,385,536.00
12/29/2004,13:55,1214.00,1214.50,1214.00,1214.50,610,42,652.00
12/29/2004,13:56,1214.50,1214.50,1214.25,1214.50,35,15,50.00
12/29/2004,13:57,1214.50,1214.75,1214.25,1214.50,337,77,414.00
12/29/2004,13:58,1214.50,1214.50,1214.25,1214.50,20,134,154.00
12/29/2004,13:59,1214.25,1214.50,1214.25,1214.50,35,5,40.00
12/29/2004,14:00,1214.50,1214.50,1214.25,1214.50,18,8,26.00
12/29/2004,14:01,1214.50,1214.75,1214.25,1214.50,62,11,73.00
12/29/2004,14:02,1214.75,1214.75,1214.50,1214.75,15,4,19.00
12/29/2004,14:03,1214.75,1215.00,1214.50,1214.50,498,142,640.00
12/29/2004,14:04,1214.75,1214.75,1214.50,1214.75,147,385,532.00
12/29/2004,14:05,1214.50,1214.75,1214.50,1214.75,10,57,67.00
12/29/2004,14:06,1214.50,1215.00,1214.50,1215.00,368,171,539.00
12/29/2004,14:07,1214.75,1215.00,1214.75,1214.75,205,129,334.00
12/29/2004,14:08,1215.00,1215.00,1214.50,1214.75,10,416,426.00
12/29/2004,14:09,1214.50,1214.75,1214.50,1214.75,21,27,48.00
12/29/2004,14:10,1214.75,1214.75,1214.50,1214.75,40,3,43.00
12/29/2004,14:11,1214.75,1214.75,1214.50,1214.50,24,157,181.00
12/29/2004,14:12,1214.50,1214.50,1214.00,1214.25,431,877,1308.00
12/29/2004,14:13,1214.25,1214.50,1214.00,1214.25,137,247,384.00
12/29/2004,14:14,1214.25,1214.50,1214.00,1214.50,155,3,158.00
12/29/2004,14:15,1214.50,1214.50,1214.25,1214.50,2,28,30.00
12/29/2004,14:16,1214.25,1214.50,1214.25,1214.50,354,6,360.00
12/29/2004,14:17,1214.50,1214.75,1214.50,1214.75,31,15,46.00
12/29/2004,14:18,1214.75,1214.75,1214.50,1214.75,20,31,51.00
12/29/2004,14:19,1214.75,1215.25,1214.75,1215.25,1416,539,1955.00
12/29/2004,14:20,1215.00,1215.25,1214.75,1214.75,11,364,375.00
12/29/2004,14:21,1214.75,1215.00,1214.75,1214.75,12,5,17.00
12/29/2004,14:22,1215.00,1215.25,1214.75,1215.00,303,36,339.00
12/29/2004,14:23,1215.00,1215.25,1215.00,1215.00,10,337,347.00
12/29/2004,14:24,1215.00,1215.00,1214.75,1215.00,8,623,631.00
12/29/2004,14:25,1214.75,1215.00,1214.75,1214.75,32,11,43.00
12/29/2004,14:26,1214.75,1215.00,1214.75,1215.00,368,10,378.00
12/29/2004,14:27,1215.00,1215.50,1215.00,1215.50,653,103,756.00
12/29/2004,14:28,1215.50,1215.50,1215.25,1215.50,88,25,113.00
12/29/2004,14:29,1215.50,1215.50,1215.25,1215.50,377,25,402.00
12/29/2004,14:30,1215.25,1215.75,1215.25,1215.50,1010,24,1034.00
12/29/2004,14:31,1215.50,1216.00,1215.50,1215.75,940,408,1348.00
12/29/2004,14:32,1215.50,1215.75,1215.25,1215.50,30,714,744.00
12/29/2004,14:33,1215.25,1215.50,1215.25,1215.25,8,32,40.00
12/29/2004,14:34,1215.25,1215.50,1215.25,1215.50,13,23,36.00
12/29/2004,14:35,1215.50,1215.50,1215.00,1215.25,58,467,525.00
12/29/2004,14:36,1215.00,1215.25,1215.00,1215.00,474,479,953.00
12/29/2004,14:37,1215.00,1215.25,1215.00,1215.00,42,832,874.00
12/29/2004,14:38,1215.00,1215.25,1215.00,1215.25,38,269,307.00
12/29/2004,14:39,1215.25,1215.25,1215.00,1215.00,157,281,438.00
12/29/2004,14:40,1215.25,1215.25,1214.75,1215.25,55,277,332.00
12/29/2004,14:41,1215.00,1215.25,1214.75,1214.75,3,447,450.00
12/29/2004,14:42,1215.00,1215.25,1214.75,1215.00,102,4,106.00
12/29/2004,14:43,1215.25,1215.25,1214.75,1215.00,120,199,319.00
12/29/2004,14:44,1215.00,1215.25,1215.00,1215.00,76,336,412.00
12/29/2004,14:45,1215.25,1215.25,1214.75,1214.75,112,660,772.00
12/29/2004,14:46,1214.75,1215.25,1214.75,1215.00,252,267,519.00
12/29/2004,14:47,1215.00,1215.25,1214.25,1214.50,777,1558,2335.00
12/29/2004,14:48,1214.50,1214.75,1214.50,1214.75,52,322,374.00
12/29/2004,14:49,1214.75,1215.00,1214.50,1215.00,413,12,425.00
12/29/2004,14:50,1214.75,1214.75,1214.50,1214.50,4,347,351.00
12/29/2004,14:51,1214.75,1214.75,1214.50,1214.75,566,20,586.00
12/29/2004,14:52,1214.75,1215.00,1214.75,1214.75,51,17,68.00
12/29/2004,14:53,1214.75,1215.25,1214.75,1215.25,807,119,926.00
12/29/2004,14:54,1215.25,1215.50,1215.00,1215.50,707,76,783.00
12/29/2004,14:55,1215.50,1215.50,1215.25,1215.50,1317,13,1330.00
12/29/2004,14:56,1215.50,1215.50,1215.25,1215.25,418,63,481.00
12/29/2004,14:57,1215.50,1216.00,1215.25,1215.75,1571,301,1872.00
12/29/2004,14:58,1215.75,1215.75,1215.50,1215.75,397,96,493.00
12/29/2004,14:59,1215.75,1216.00,1215.50,1215.75,1576,345,1921.00
12/29/2004,15:00,1215.50,1216.50,1215.50,1216.50,6090,914,7004.00
12/29/2004,15:01,1216.25,1216.75,1216.25,1216.25,3295,1167,4462.00
12/29/2004,15:02,1216.50,1216.50,1216.25,1216.25,486,726,1212.00
12/29/2004,15:03,1216.25,1216.50,1216.00,1216.00,291,792,1083.00
12/29/2004,15:04,1216.00,1216.25,1216.00,1216.25,95,54,149.00
12/29/2004,15:05,1216.25,1216.25,1215.75,1215.75,141,303,444.00
12/29/2004,15:06,1216.00,1216.25,1215.75,1216.25,373,270,643.00
12/29/2004,15:07,1216.00,1216.25,1216.00,1216.00,3,193,196.00
12/29/2004,15:08,1216.00,1216.25,1216.00,1216.00,7,550,557.00
12/29/2004,15:09,1216.00,1216.50,1216.00,1216.25,534,111,645.00
12/29/2004,15:10,1216.50,1216.50,1216.25,1216.25,180,60,240.00
12/29/2004,15:11,1216.25,1217.25,1216.25,1216.75,2219,800,3019.00
12/29/2004,15:12,1217.00,1217.25,1216.75,1217.00,876,703,1579.00
12/29/2004,15:13,1217.00,1217.25,1217.00,1217.00,102,331,433.00
12/29/2004,15:14,1216.75,1217.25,1216.75,1217.00,534,345,879.00
12/29/2004,15:15,1217.00,1217.25,1216.75,1216.75,1813,1239,3052.00
12/29/2004,15:16,1216.75,1217.00,1216.75,1217.00,9,101,110.00
12/29/2004,15:31,1216.75,1216.75,1216.75,1216.75,0,158,158.00
12/29/2004,15:32,1216.75,1216.75,1216.50,1216.75,43,9,52.00
12/29/2004,15:33,1216.75,1216.75,1216.75,1216.75,30,0,30.00
12/29/2004,15:34,1216.75,1216.75,1216.75,1216.75,20,0,20.00
12/29/2004,15:35,1216.75,1216.75,1216.75,1216.75,122,0,122.00
12/29/2004,15:36,1216.75,1216.75,1216.75,1216.75,9,0,9.00
12/29/2004,15:37,1216.50,1216.50,1216.50,1216.50,0,56,56.00
12/29/2004,15:38,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,15:39,1216.50,1216.50,1216.50,1216.50,0,21,21.00
12/29/2004,15:40,1216.75,1216.75,1216.50,1216.75,38,2,40.00
12/29/2004,15:41,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,15:42,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,15:43,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,15:44,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,15:45,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,15:46,1216.50,1216.75,1216.50,1216.75,2,1,3.00
12/29/2004,15:47,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,15:48,1216.50,1217.25,1216.50,1217.00,337,22,359.00
12/29/2004,15:49,1217.00,1217.00,1217.00,1217.00,0,6,6.00
12/29/2004,15:50,1217.00,1217.00,1217.00,1217.00,0,30,30.00
12/29/2004,15:51,1217.00,1217.00,1217.00,1217.00,0,2,2.00
12/29/2004,15:52,1217.00,1217.00,1216.75,1217.00,10,92,102.00
12/29/2004,15:53,1216.75,1216.75,1216.75,1216.75,0,3,3.00
12/29/2004,15:55,1217.00,1217.00,1217.00,1217.00,2,0,2.00
12/29/2004,15:58,1216.75,1216.75,1216.75,1216.75,0,39,39.00
12/29/2004,15:59,1216.75,1216.75,1216.75,1216.75,0,20,20.00
12/29/2004,16:00,1216.75,1217.00,1216.75,1217.00,40,3,43.00
12/29/2004,17:01,1217.00,1217.00,1216.75,1217.00,3,17,20.00
12/29/2004,17:02,1216.75,1217.00,1216.75,1217.00,2,10,12.00
12/29/2004,17:03,1217.00,1217.00,1217.00,1217.00,5,0,5.00
12/29/2004,17:05,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/29/2004,17:07,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/29/2004,17:09,1216.75,1216.75,1216.75,1216.75,0,3,3.00
12/29/2004,17:10,1217.00,1217.00,1217.00,1217.00,2,0,2.00
12/29/2004,17:11,1216.75,1216.75,1216.75,1216.75,0,30,30.00
12/29/2004,17:13,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,17:14,1216.75,1216.75,1216.75,1216.75,0,2,2.00
12/29/2004,17:15,1216.75,1216.75,1216.50,1216.50,0,2,2.00
12/29/2004,17:16,1216.50,1216.75,1216.50,1216.75,2,1,3.00
12/29/2004,17:17,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,17:23,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,17:24,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,17:26,1216.75,1216.75,1216.50,1216.75,11,10,21.00
12/29/2004,17:27,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,17:28,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,17:33,1216.75,1216.75,1216.75,1216.75,5,0,5.00
12/29/2004,17:35,1216.75,1217.00,1216.50,1217.00,4,1,5.00
12/29/2004,17:36,1216.75,1216.75,1216.50,1216.75,1,2,3.00
12/29/2004,17:37,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,17:41,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,17:42,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,17:47,1216.75,1216.75,1216.75,1216.75,6,0,6.00
12/29/2004,17:49,1216.75,1216.75,1216.75,1216.75,4,0,4.00
12/29/2004,17:52,1216.75,1216.75,1216.75,1216.75,15,0,15.00
12/29/2004,17:54,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,18:00,1216.50,1216.50,1216.50,1216.50,0,5,5.00
12/29/2004,18:02,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,18:09,1216.75,1216.75,1216.75,1216.75,5,0,5.00
12/29/2004,18:11,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,18:16,1216.75,1216.75,1216.75,1216.75,11,0,11.00
12/29/2004,18:17,1216.75,1216.75,1216.75,1216.75,3,0,3.00
12/29/2004,18:18,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,18:20,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,18:21,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,18:22,1216.75,1216.75,1216.75,1216.75,4,0,4.00
12/29/2004,18:23,1216.50,1216.50,1216.50,1216.50,0,8,8.00
12/29/2004,18:24,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/29/2004,18:25,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,18:26,1216.75,1216.75,1216.75,1216.75,97,0,97.00
12/29/2004,18:30,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/29/2004,18:31,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/29/2004,18:32,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,18:33,1216.75,1217.00,1216.75,1217.00,12,0,12.00
12/29/2004,18:34,1216.75,1216.75,1216.75,1216.75,0,7,7.00
12/29/2004,18:35,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/29/2004,18:36,1216.75,1216.75,1216.75,1216.75,0,3,3.00
12/29/2004,18:43,1216.75,1216.75,1216.75,1216.75,0,3,3.00
12/29/2004,18:44,1216.75,1216.75,1216.75,1216.75,0,6,6.00
12/29/2004,18:45,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,18:50,1216.50,1216.50,1216.50,1216.50,0,18,18.00
12/29/2004,18:58,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,19:06,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/29/2004,19:07,1216.50,1216.50,1216.50,1216.50,0,4,4.00
12/29/2004,19:14,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,19:15,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/29/2004,19:17,1216.75,1216.75,1216.75,1216.75,10,0,10.00
12/29/2004,19:18,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,19:19,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,19:22,1216.75,1216.75,1216.75,1216.75,6,0,6.00
12/29/2004,19:23,1216.75,1216.75,1216.75,1216.75,3,0,3.00
12/29/2004,19:26,1217.00,1217.00,1217.00,1217.00,10,0,10.00
12/29/2004,19:27,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,19:30,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,19:31,1216.75,1216.75,1216.75,1216.75,0,20,20.00
12/29/2004,19:36,1216.75,1216.75,1216.75,1216.75,0,2,2.00
12/29/2004,19:42,1216.75,1216.75,1216.75,1216.75,0,40,40.00
12/29/2004,19:46,1216.75,1216.75,1216.75,1216.75,0,15,15.00
12/29/2004,19:47,1216.75,1216.75,1216.75,1216.75,0,5,5.00
12/29/2004,19:48,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,19:50,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,19:55,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,19:58,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,20:01,1216.75,1216.75,1216.75,1216.75,4,0,4.00
12/29/2004,20:02,1216.75,1216.75,1216.75,1216.75,3,0,3.00
12/29/2004,20:06,1216.50,1216.50,1216.50,1216.50,0,21,21.00
12/29/2004,20:09,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,20:20,1216.50,1216.50,1216.50,1216.50,0,201,201.00
12/29/2004,20:21,1216.25,1216.50,1216.25,1216.50,1,2,3.00
12/29/2004,20:32,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/29/2004,20:34,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,20:35,1216.50,1216.75,1216.50,1216.75,20,1,21.00
12/29/2004,20:36,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/29/2004,20:38,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,20:39,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,20:40,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/29/2004,20:42,1216.50,1216.75,1216.50,1216.75,1,3,4.00
12/29/2004,20:43,1216.75,1216.75,1216.75,1216.75,20,0,20.00
12/29/2004,20:45,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,20:46,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,20:50,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,20:53,1216.75,1216.75,1216.75,1216.75,5,0,5.00
12/29/2004,20:56,1216.75,1216.75,1216.75,1216.75,3,0,3.00
12/29/2004,21:08,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,21:24,1216.75,1216.75,1216.75,1216.75,7,0,7.00
12/29/2004,21:34,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,21:39,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,21:42,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/29/2004,21:43,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,21:46,1216.75,1216.75,1216.75,1216.75,10,0,10.00
12/29/2004,21:47,1216.75,1216.75,1216.75,1216.75,9,0,9.00
12/29/2004,21:51,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,21:54,1216.75,1216.75,1216.75,1216.75,25,0,25.00
12/29/2004,21:55,1217.00,1217.00,1216.75,1216.75,4,1,5.00
12/29/2004,21:59,1216.75,1216.75,1216.75,1216.75,0,2,2.00
12/29/2004,22:01,1216.75,1217.00,1216.75,1217.00,1,1,2.00
12/29/2004,22:07,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,22:09,1216.75,1217.00,1216.75,1217.00,1,1,2.00
12/29/2004,22:10,1216.75,1216.75,1216.75,1216.75,0,3,3.00
12/29/2004,22:12,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/29/2004,22:15,1216.75,1216.75,1216.75,1216.75,0,4,4.00
12/29/2004,22:22,1216.75,1216.75,1216.75,1216.75,0,5,5.00
12/29/2004,22:23,1216.75,1216.75,1216.50,1216.50,0,47,47.00
12/29/2004,22:24,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,22:25,1216.50,1216.75,1216.50,1216.75,131,1,132.00
12/29/2004,22:26,1216.75,1216.75,1216.75,1216.75,57,0,57.00
12/29/2004,22:27,1216.75,1216.75,1216.75,1216.75,3,0,3.00
12/29/2004,22:28,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/29/2004,22:29,1217.00,1217.00,1216.50,1216.50,2,1,3.00
12/29/2004,22:31,1217.00,1217.00,1216.50,1216.50,1,2,3.00
12/29/2004,22:33,1216.75,1216.75,1216.50,1216.50,2,1,3.00
12/29/2004,22:35,1216.75,1216.75,1216.75,1216.75,7,0,7.00
12/29/2004,22:36,1216.75,1216.75,1216.50,1216.50,2,1,3.00
12/29/2004,22:39,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,22:40,1216.75,1216.75,1216.75,1216.75,6,0,6.00
12/29/2004,22:47,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/29/2004,22:50,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/29/2004,22:52,1217.00,1217.00,1217.00,1217.00,49,0,49.00
12/29/2004,22:53,1217.00,1217.00,1216.75,1216.75,8,1,9.00
12/29/2004,22:56,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,23:01,1216.75,1216.75,1216.75,1216.75,0,3,3.00
12/29/2004,23:02,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,23:09,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,23:12,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,23:24,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/29/2004,23:29,1217.00,1217.00,1217.00,1217.00,20,0,20.00
12/29/2004,23:31,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/29/2004,23:32,1216.75,1216.75,1216.75,1216.75,0,2,2.00
12/29/2004,23:34,1217.00,1217.00,1217.00,1217.00,11,0,11.00
12/29/2004,23:35,1217.00,1217.00,1217.00,1217.00,6,0,6.00
12/29/2004,23:36,1217.00,1217.00,1217.00,1217.00,3,0,3.00
12/29/2004,23:37,1217.00,1217.00,1216.75,1216.75,2,2,4.00
12/29/2004,23:39,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/29/2004,23:44,1216.75,1217.00,1216.75,1217.00,2,1,3.00
12/29/2004,23:57,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,00:04,1217.25,1217.25,1217.25,1217.25,7,0,7.00
12/30/2004,00:05,1217.00,1217.25,1217.00,1217.25,1,1,2.00
12/30/2004,00:07,1217.00,1217.00,1217.00,1217.00,0,1,1.00
12/30/2004,00:13,1217.25,1217.25,1217.25,1217.25,1,0,1.00
12/30/2004,00:14,1217.25,1217.25,1217.25,1217.25,1,0,1.00
12/30/2004,00:21,1217.00,1217.00,1217.00,1217.00,0,1,1.00
12/30/2004,00:23,1217.00,1217.00,1217.00,1217.00,0,2,2.00
12/30/2004,00:26,1217.00,1217.00,1217.00,1217.00,0,2,2.00
12/30/2004,00:39,1217.25,1217.25,1217.25,1217.25,1,0,1.00
12/30/2004,00:40,1217.00,1217.00,1217.00,1217.00,0,1,1.00
12/30/2004,00:42,1217.25,1217.25,1217.25,1217.25,1,0,1.00
12/30/2004,00:43,1217.00,1217.25,1217.00,1217.00,1,3,4.00
12/30/2004,00:44,1217.25,1217.25,1217.25,1217.25,1,0,1.00
12/30/2004,00:45,1217.25,1217.25,1217.25,1217.25,2,0,2.00
12/30/2004,00:50,1217.00,1217.00,1217.00,1217.00,0,1,1.00
12/30/2004,00:51,1217.25,1217.25,1217.25,1217.25,1,0,1.00
12/30/2004,00:53,1217.25,1217.25,1217.25,1217.25,5,0,5.00
12/30/2004,00:56,1217.00,1217.00,1217.00,1217.00,0,1,1.00
12/30/2004,00:57,1217.00,1217.00,1217.00,1217.00,0,1,1.00
12/30/2004,00:58,1217.00,1217.00,1216.75,1216.75,0,60,60.00
12/30/2004,01:00,1216.75,1216.75,1216.75,1216.75,0,249,249.00
12/30/2004,01:01,1216.75,1216.75,1216.75,1216.75,0,173,173.00
12/30/2004,01:02,1216.75,1216.75,1216.50,1216.75,8,100,108.00
12/30/2004,01:03,1216.75,1216.75,1216.75,1216.75,7,0,7.00
12/30/2004,01:04,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,01:05,1216.75,1216.75,1216.50,1216.50,2,1,3.00
12/30/2004,01:07,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/30/2004,01:08,1216.75,1216.75,1216.75,1216.75,10,0,10.00
12/30/2004,01:09,1217.00,1217.00,1216.75,1217.00,27,1,28.00
12/30/2004,01:10,1217.00,1217.00,1216.75,1217.00,32,1,33.00
12/30/2004,01:11,1216.75,1217.00,1216.75,1216.75,3,2,5.00
12/30/2004,01:12,1217.00,1217.00,1216.75,1217.00,13,1,14.00
12/30/2004,01:13,1217.00,1217.00,1216.75,1216.75,22,5,27.00
12/30/2004,01:15,1216.75,1217.00,1216.75,1216.75,21,2,23.00
12/30/2004,01:16,1217.00,1217.00,1217.00,1217.00,28,0,28.00
12/30/2004,01:17,1217.00,1217.00,1217.00,1217.00,4,0,4.00
12/30/2004,01:23,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,01:41,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,01:43,1217.00,1217.00,1217.00,1217.00,10,0,10.00
12/30/2004,01:48,1217.00,1217.00,1217.00,1217.00,33,0,33.00
12/30/2004,01:50,1217.00,1217.00,1217.00,1217.00,6,0,6.00
12/30/2004,01:51,1217.00,1217.00,1217.00,1217.00,22,0,22.00
12/30/2004,01:52,1217.00,1217.00,1217.00,1217.00,5,0,5.00
12/30/2004,01:53,1216.75,1216.75,1216.75,1216.75,0,15,15.00
12/30/2004,02:01,1216.75,1216.75,1216.75,1216.75,0,8,8.00
12/30/2004,02:02,1216.75,1216.75,1216.50,1216.50,0,50,50.00
12/30/2004,02:03,1216.50,1216.75,1216.50,1216.75,5,28,33.00
12/30/2004,02:04,1216.75,1216.75,1216.75,1216.75,35,0,35.00
12/30/2004,02:05,1216.50,1216.50,1216.50,1216.50,0,3,3.00
12/30/2004,02:06,1216.75,1216.75,1216.50,1216.75,6,2,8.00
12/30/2004,02:07,1216.50,1216.75,1216.50,1216.75,2,5,7.00
12/30/2004,02:08,1216.75,1216.75,1216.50,1216.50,10,47,57.00
12/30/2004,02:09,1216.25,1216.25,1216.25,1216.25,0,5,5.00
12/30/2004,02:12,1216.25,1216.25,1216.25,1216.25,0,11,11.00
12/30/2004,02:13,1216.25,1216.25,1216.00,1216.25,2,75,77.00
12/30/2004,02:14,1216.25,1216.25,1216.25,1216.25,15,0,15.00
12/30/2004,02:15,1216.25,1216.25,1216.25,1216.25,14,0,14.00
12/30/2004,02:16,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/30/2004,02:18,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/30/2004,02:19,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/30/2004,02:21,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/30/2004,02:24,1216.25,1216.25,1216.25,1216.25,63,0,63.00
12/30/2004,02:25,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/30/2004,02:26,1216.25,1216.25,1216.25,1216.25,48,0,48.00
12/30/2004,02:27,1216.25,1216.25,1216.25,1216.25,3,0,3.00
12/30/2004,02:28,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/30/2004,02:32,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/30/2004,02:33,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,02:34,1216.25,1216.25,1216.25,1216.25,0,10,10.00
12/30/2004,02:35,1216.25,1216.25,1216.25,1216.25,0,12,12.00
12/30/2004,02:36,1216.25,1216.25,1216.25,1216.25,0,10,10.00
12/30/2004,02:40,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,02:41,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/30/2004,02:45,1216.50,1216.50,1216.50,1216.50,20,0,20.00
12/30/2004,02:46,1216.50,1216.50,1216.50,1216.50,16,0,16.00
12/30/2004,02:47,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,02:48,1216.50,1216.50,1216.50,1216.50,6,0,6.00
12/30/2004,02:51,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,02:52,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,02:54,1216.50,1216.50,1216.50,1216.50,6,0,6.00
12/30/2004,02:55,1216.50,1216.50,1216.50,1216.50,15,0,15.00
12/30/2004,03:05,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,03:06,1216.25,1216.50,1216.25,1216.50,1,1,2.00
12/30/2004,03:12,1216.25,1216.25,1216.25,1216.25,0,33,33.00
12/30/2004,03:13,1216.25,1216.25,1216.25,1216.25,0,6,6.00
12/30/2004,03:14,1216.00,1216.00,1216.00,1216.00,0,5,5.00
12/30/2004,03:15,1216.25,1216.25,1216.25,1216.25,3,0,3.00
12/30/2004,03:17,1216.00,1216.25,1216.00,1216.25,26,1,27.00
12/30/2004,03:18,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/30/2004,03:20,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/30/2004,03:23,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/30/2004,03:24,1216.25,1216.25,1216.25,1216.25,9,0,9.00
12/30/2004,03:25,1216.25,1216.25,1216.25,1216.25,15,0,15.00
12/30/2004,03:26,1216.25,1216.25,1216.25,1216.25,35,0,35.00
12/30/2004,03:27,1216.25,1216.50,1216.25,1216.50,17,0,17.00
12/30/2004,03:28,1216.25,1216.25,1216.25,1216.25,0,17,17.00
12/30/2004,03:29,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/30/2004,03:31,1216.50,1216.50,1216.50,1216.50,24,0,24.00
12/30/2004,03:32,1216.75,1217.00,1216.75,1217.00,33,0,33.00
12/30/2004,03:33,1216.75,1216.75,1216.75,1216.75,0,38,38.00
12/30/2004,03:34,1216.75,1216.75,1216.75,1216.75,0,5,5.00
12/30/2004,03:36,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/30/2004,03:37,1216.75,1216.75,1216.75,1216.75,0,23,23.00
12/30/2004,03:38,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/30/2004,03:39,1216.75,1216.75,1216.50,1216.50,0,33,33.00
12/30/2004,03:41,1216.75,1216.75,1216.75,1216.75,10,0,10.00
12/30/2004,03:42,1216.75,1216.75,1216.75,1216.75,10,0,10.00
12/30/2004,03:43,1216.75,1216.75,1216.75,1216.75,29,0,29.00
12/30/2004,03:44,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,03:46,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/30/2004,03:49,1217.00,1217.00,1216.75,1216.75,1,6,7.00
12/30/2004,03:50,1216.75,1216.75,1216.75,1216.75,0,16,16.00
12/30/2004,03:52,1216.75,1216.75,1216.75,1216.75,0,16,16.00
12/30/2004,03:53,1216.75,1216.75,1216.75,1216.75,0,5,5.00
12/30/2004,03:55,1216.75,1217.00,1216.75,1216.75,25,18,43.00
12/30/2004,03:57,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,03:58,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/30/2004,03:59,1217.00,1217.00,1217.00,1217.00,2,0,2.00
12/30/2004,04:00,1217.00,1217.00,1217.00,1217.00,61,0,61.00
12/30/2004,04:03,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,04:05,1216.75,1216.75,1216.75,1216.75,0,49,49.00
12/30/2004,04:06,1216.50,1216.50,1216.50,1216.50,0,3,3.00
12/30/2004,04:10,1216.75,1216.75,1216.75,1216.75,7,0,7.00
12/30/2004,04:11,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/30/2004,04:12,1216.75,1216.75,1216.75,1216.75,12,0,12.00
12/30/2004,04:13,1217.00,1217.00,1216.75,1216.75,12,22,34.00
12/30/2004,04:15,1216.75,1216.75,1216.75,1216.75,0,4,4.00
12/30/2004,04:17,1216.75,1216.75,1216.75,1216.75,0,19,19.00
12/30/2004,04:19,1216.50,1216.75,1216.50,1216.50,10,16,26.00
12/30/2004,04:21,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/30/2004,04:22,1216.75,1216.75,1216.75,1216.75,3,0,3.00
12/30/2004,04:23,1216.50,1216.50,1216.50,1216.50,0,65,65.00
12/30/2004,04:24,1216.50,1216.50,1216.50,1216.50,0,4,4.00
12/30/2004,04:25,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,04:26,1216.50,1216.50,1216.50,1216.50,0,15,15.00
12/30/2004,04:27,1216.50,1216.50,1216.50,1216.50,0,14,14.00
12/30/2004,04:31,1216.50,1216.75,1216.50,1216.75,10,2,12.00
12/30/2004,04:32,1216.50,1216.75,1216.50,1216.75,1,1,2.00
12/30/2004,04:35,1216.50,1216.50,1216.50,1216.50,0,4,4.00
12/30/2004,04:37,1216.75,1216.75,1216.75,1216.75,1,0,1.00
12/30/2004,04:38,1216.75,1216.75,1216.50,1216.50,1,10,11.00
12/30/2004,04:40,1216.75,1216.75,1216.75,1216.75,15,0,15.00
12/30/2004,04:41,1217.00,1217.00,1217.00,1217.00,4,0,4.00
12/30/2004,04:42,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,04:45,1216.75,1216.75,1216.75,1216.75,0,3,3.00
12/30/2004,04:47,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/30/2004,04:50,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,04:58,1217.00,1217.00,1216.75,1217.00,2,1,3.00
12/30/2004,05:01,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,05:03,1217.00,1217.00,1217.00,1217.00,2,0,2.00
12/30/2004,05:08,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,05:11,1217.00,1217.00,1217.00,1217.00,4,0,4.00
12/30/2004,05:13,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/30/2004,05:15,1217.00,1217.00,1217.00,1217.00,5,0,5.00
12/30/2004,05:20,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/30/2004,05:21,1217.00,1217.00,1216.75,1216.75,1,1,2.00
12/30/2004,05:22,1217.00,1217.00,1217.00,1217.00,3,0,3.00
12/30/2004,05:24,1216.75,1216.75,1216.50,1216.50,0,78,78.00
12/30/2004,05:25,1216.50,1216.50,1216.50,1216.50,0,24,24.00
12/30/2004,05:37,1216.50,1216.50,1216.50,1216.50,0,10,10.00
12/30/2004,05:38,1216.75,1216.75,1216.75,1216.75,28,0,28.00
12/30/2004,05:39,1216.50,1216.50,1216.50,1216.50,0,10,10.00
12/30/2004,05:41,1216.75,1216.75,1216.75,1216.75,42,0,42.00
12/30/2004,05:42,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/30/2004,05:45,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,05:47,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,05:50,1216.75,1216.75,1216.75,1216.75,7,0,7.00
12/30/2004,05:51,1216.75,1216.75,1216.75,1216.75,20,0,20.00
12/30/2004,05:52,1216.75,1216.75,1216.75,1216.75,20,0,20.00
12/30/2004,05:54,1216.50,1216.50,1216.50,1216.50,0,45,45.00
12/30/2004,05:55,1216.50,1216.50,1216.50,1216.50,0,15,15.00
12/30/2004,05:57,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,06:00,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,06:02,1216.50,1216.50,1216.50,1216.50,0,12,12.00
12/30/2004,06:03,1216.50,1216.50,1216.50,1216.50,0,12,12.00
12/30/2004,06:04,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,06:08,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/30/2004,06:10,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/30/2004,06:13,1216.50,1216.50,1216.25,1216.25,0,20,20.00
12/30/2004,06:15,1216.50,1216.50,1216.50,1216.50,3,0,3.00
12/30/2004,06:17,1216.50,1216.50,1216.50,1216.50,2,0,2.00
12/30/2004,06:18,1216.50,1216.50,1216.50,1216.50,5,0,5.00
12/30/2004,06:21,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,06:22,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,06:24,1216.25,1216.25,1216.25,1216.25,0,10,10.00
12/30/2004,06:27,1216.50,1216.50,1216.25,1216.25,1,22,23.00
12/30/2004,06:28,1216.25,1216.25,1216.00,1216.00,0,72,72.00
12/30/2004,06:29,1216.25,1216.25,1216.25,1216.25,27,0,27.00
12/30/2004,06:31,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/30/2004,06:37,1216.25,1216.25,1216.25,1216.25,13,0,13.00
12/30/2004,06:38,1216.25,1216.25,1216.25,1216.25,18,0,18.00
12/30/2004,06:39,1216.25,1216.25,1216.25,1216.25,12,0,12.00
12/30/2004,06:40,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/30/2004,06:42,1216.25,1216.25,1216.25,1216.25,9,0,9.00
12/30/2004,06:43,1216.25,1216.25,1216.25,1216.25,16,0,16.00
12/30/2004,06:44,1216.25,1216.25,1216.25,1216.25,9,0,9.00
12/30/2004,06:45,1216.25,1216.25,1216.25,1216.25,8,0,8.00
12/30/2004,06:46,1216.25,1216.25,1216.25,1216.25,3,0,3.00
12/30/2004,06:47,1216.25,1216.25,1216.25,1216.25,8,0,8.00
12/30/2004,06:49,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/30/2004,06:50,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/30/2004,06:51,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/30/2004,06:52,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/30/2004,06:53,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/30/2004,06:54,1216.50,1216.75,1216.50,1216.50,93,20,113.00
12/30/2004,06:55,1216.75,1216.75,1216.75,1216.75,45,0,45.00
12/30/2004,06:56,1216.50,1216.50,1216.50,1216.50,0,28,28.00
12/30/2004,06:58,1216.50,1216.50,1216.50,1216.50,0,3,3.00
12/30/2004,06:59,1216.50,1216.50,1216.50,1216.50,0,5,5.00
12/30/2004,07:01,1216.25,1216.25,1216.25,1216.25,0,5,5.00
12/30/2004,07:03,1216.25,1216.25,1216.25,1216.25,0,5,5.00
12/30/2004,07:04,1216.50,1216.50,1216.50,1216.50,2,0,2.00
12/30/2004,07:05,1216.50,1216.50,1216.50,1216.50,3,0,3.00
12/30/2004,07:07,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,07:09,1216.50,1216.50,1216.50,1216.50,2,0,2.00
12/30/2004,07:10,1216.50,1216.50,1216.50,1216.50,72,0,72.00
12/30/2004,07:11,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,07:13,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,07:14,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/30/2004,07:15,1216.50,1216.75,1216.50,1216.50,31,7,38.00
12/30/2004,07:16,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/30/2004,07:17,1216.50,1217.00,1216.50,1217.00,194,1,195.00
12/30/2004,07:18,1217.00,1217.00,1217.00,1217.00,21,0,21.00
12/30/2004,07:19,1217.00,1217.00,1216.75,1216.75,105,3,108.00
12/30/2004,07:20,1216.75,1216.75,1216.75,1216.75,0,7,7.00
12/30/2004,07:21,1217.00,1217.00,1216.75,1217.00,207,7,214.00
12/30/2004,07:22,1217.00,1217.00,1217.00,1217.00,11,0,11.00
12/30/2004,07:23,1217.00,1217.00,1217.00,1217.00,6,0,6.00
12/30/2004,07:24,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/30/2004,07:28,1217.00,1217.25,1217.00,1217.25,286,70,356.00
12/30/2004,07:29,1217.25,1217.25,1217.00,1217.00,17,34,51.00
12/30/2004,07:30,1217.00,1217.00,1217.00,1217.00,0,54,54.00
12/30/2004,07:31,1217.25,1217.50,1217.00,1217.25,232,75,307.00
12/30/2004,07:32,1217.25,1217.75,1217.25,1217.50,330,52,382.00
12/30/2004,07:33,1217.50,1218.00,1217.25,1217.75,593,135,728.00
12/30/2004,07:34,1217.75,1217.75,1217.75,1217.75,171,0,171.00
12/30/2004,07:35,1217.75,1218.00,1217.75,1217.75,11,11,22.00
12/30/2004,07:36,1218.00,1218.25,1218.00,1218.00,718,425,1143.00
12/30/2004,07:37,1218.25,1218.25,1218.00,1218.25,39,4,43.00
12/30/2004,07:38,1218.25,1218.25,1217.75,1217.75,3,116,119.00
12/30/2004,07:39,1217.75,1218.00,1217.75,1218.00,112,4,116.00
12/30/2004,07:40,1218.00,1218.25,1218.00,1218.00,81,53,134.00
12/30/2004,07:41,1218.00,1218.00,1217.75,1217.75,0,72,72.00
12/30/2004,07:42,1218.00,1218.00,1217.50,1217.50,3,87,90.00
12/30/2004,07:43,1217.50,1217.75,1217.50,1217.50,32,5,37.00
12/30/2004,07:44,1217.75,1217.75,1217.75,1217.75,16,0,16.00
12/30/2004,07:45,1218.00,1218.50,1218.00,1218.00,230,17,247.00
12/30/2004,07:46,1218.25,1218.25,1217.50,1217.50,3,187,190.00
12/30/2004,07:47,1217.50,1217.75,1217.50,1217.75,3,12,15.00
12/30/2004,07:48,1217.75,1217.75,1217.50,1217.50,1,1,2.00
12/30/2004,07:49,1217.75,1217.75,1217.75,1217.75,14,0,14.00
12/30/2004,07:50,1217.75,1217.75,1217.50,1217.75,3,1,4.00
12/30/2004,07:51,1217.50,1217.75,1217.50,1217.75,4,5,9.00
12/30/2004,07:52,1217.75,1217.75,1217.75,1217.75,8,0,8.00
12/30/2004,07:53,1217.50,1217.75,1217.50,1217.75,3,10,13.00
12/30/2004,07:54,1217.50,1217.75,1217.50,1217.75,47,32,79.00
12/30/2004,07:55,1217.50,1217.75,1217.50,1217.75,1,60,61.00
12/30/2004,07:56,1217.50,1217.75,1217.50,1217.75,1,10,11.00
12/30/2004,07:57,1217.75,1217.75,1217.50,1217.50,20,6,26.00
12/30/2004,07:58,1217.50,1217.75,1217.50,1217.75,2,1,3.00
12/30/2004,07:59,1217.75,1217.75,1217.50,1217.50,4,1,5.00
12/30/2004,08:01,1217.50,1217.75,1217.50,1217.75,2,1,3.00
12/30/2004,08:02,1217.75,1217.75,1217.75,1217.75,195,0,195.00
12/30/2004,08:03,1217.75,1217.75,1217.75,1217.75,46,0,46.00
12/30/2004,08:04,1217.75,1218.00,1217.75,1217.75,151,48,199.00
12/30/2004,08:05,1217.75,1217.75,1217.75,1217.75,0,33,33.00
12/30/2004,08:06,1217.75,1217.75,1217.50,1217.75,4,6,10.00
12/30/2004,08:07,1217.75,1217.75,1217.75,1217.75,7,0,7.00
12/30/2004,08:08,1217.75,1217.75,1217.50,1217.50,23,52,75.00
12/30/2004,08:09,1217.50,1217.50,1217.50,1217.50,0,90,90.00
12/30/2004,08:10,1217.75,1217.75,1217.50,1217.50,10,144,154.00
12/30/2004,08:11,1217.50,1217.50,1217.50,1217.50,0,3,3.00
12/30/2004,08:12,1217.75,1217.75,1217.75,1217.75,10,0,10.00
12/30/2004,08:13,1217.75,1217.75,1217.50,1217.75,25,1,26.00
12/30/2004,08:14,1217.50,1217.75,1217.50,1217.50,3,173,176.00
12/30/2004,08:15,1217.75,1217.75,1217.75,1217.75,1,0,1.00
12/30/2004,08:16,1217.50,1217.75,1217.50,1217.50,4,30,34.00
12/30/2004,08:17,1217.50,1217.50,1217.50,1217.50,0,1,1.00
12/30/2004,08:18,1217.75,1217.75,1217.50,1217.75,3,26,29.00
12/30/2004,08:19,1217.50,1217.50,1217.50,1217.50,0,30,30.00
12/30/2004,08:20,1217.50,1217.50,1217.50,1217.50,0,198,198.00
12/30/2004,08:21,1217.50,1217.50,1217.25,1217.25,0,73,73.00
12/30/2004,08:22,1217.25,1217.25,1217.25,1217.25,0,16,16.00
12/30/2004,08:23,1217.25,1217.50,1217.25,1217.25,2,19,21.00
12/30/2004,08:24,1217.25,1217.50,1217.25,1217.50,9,8,17.00
12/30/2004,08:25,1217.50,1217.50,1217.25,1217.25,5,13,18.00
12/30/2004,08:26,1217.25,1217.50,1217.00,1217.25,5,30,35.00
12/30/2004,08:27,1217.00,1217.25,1217.00,1217.00,4,41,45.00
12/30/2004,08:28,1217.25,1217.25,1216.75,1216.75,18,442,460.00
12/30/2004,08:29,1216.75,1217.00,1216.50,1216.75,53,76,129.00
12/30/2004,08:30,1216.75,1217.00,1216.75,1217.00,303,88,391.00
12/30/2004,08:31,1217.25,1217.25,1216.50,1216.75,537,824,1361.00
12/30/2004,08:32,1216.75,1217.00,1216.50,1216.75,296,514,810.00
12/30/2004,08:33,1216.75,1216.75,1216.25,1216.25,142,937,1079.00
12/30/2004,08:34,1216.25,1216.75,1216.00,1216.75,710,225,935.00
12/30/2004,08:35,1216.75,1217.25,1216.75,1217.25,518,29,547.00
12/30/2004,08:36,1217.25,1218.00,1217.00,1217.50,1294,468,1762.00
12/30/2004,08:37,1217.75,1218.25,1217.50,1218.00,1975,1026,3001.00
12/30/2004,08:38,1218.00,1218.25,1217.75,1217.75,740,390,1130.00
12/30/2004,08:39,1217.75,1218.00,1217.25,1217.75,731,997,1728.00
12/30/2004,08:40,1217.75,1218.25,1217.75,1217.75,751,112,863.00
12/30/2004,08:41,1217.75,1218.00,1217.25,1217.50,302,750,1052.00
12/30/2004,08:42,1217.75,1217.75,1217.25,1217.50,76,286,362.00
12/30/2004,08:43,1217.50,1217.75,1217.25,1217.25,125,250,375.00
12/30/2004,08:44,1217.50,1217.50,1217.25,1217.50,267,39,306.00
12/30/2004,08:45,1217.25,1217.50,1217.00,1217.25,378,726,1104.00
12/30/2004,08:46,1217.50,1217.75,1217.25,1217.75,435,110,545.00
12/30/2004,08:47,1217.50,1217.75,1217.25,1217.25,58,466,524.00
12/30/2004,08:48,1217.25,1217.50,1217.00,1217.25,220,570,790.00
12/30/2004,08:49,1217.50,1217.75,1217.25,1217.75,1787,62,1849.00
12/30/2004,08:50,1217.75,1217.75,1217.25,1217.50,374,655,1029.00
12/30/2004,08:51,1217.50,1217.50,1217.25,1217.25,343,129,472.00
12/30/2004,08:52,1217.25,1217.50,1217.00,1217.00,383,243,626.00
12/30/2004,08:53,1217.25,1217.50,1217.25,1217.25,29,137,166.00
12/30/2004,08:54,1217.00,1217.25,1217.00,1217.00,478,30,508.00
12/30/2004,08:55,1217.00,1217.50,1217.00,1217.25,216,194,410.00
12/30/2004,08:56,1217.25,1217.50,1217.25,1217.25,42,15,57.00
12/30/2004,08:57,1217.25,1217.50,1217.25,1217.25,33,237,270.00
12/30/2004,08:58,1217.25,1217.75,1216.75,1217.50,1499,495,1994.00
12/30/2004,08:59,1217.50,1217.75,1217.50,1217.50,378,252,630.00
12/30/2004,09:00,1217.50,1217.50,1217.00,1217.00,279,477,756.00
12/30/2004,09:01,1217.00,1217.50,1216.50,1216.50,660,1063,1723.00
12/30/2004,09:02,1216.50,1217.50,1216.00,1217.25,2578,858,3436.00
12/30/2004,09:03,1217.25,1217.50,1217.00,1217.25,341,382,723.00
12/30/2004,09:04,1217.00,1217.25,1216.50,1216.75,372,263,635.00
12/30/2004,09:05,1217.00,1217.25,1216.75,1217.00,302,133,435.00
12/30/2004,09:06,1217.00,1217.00,1216.75,1217.00,226,17,243.00
12/30/2004,09:07,1217.00,1217.50,1217.00,1217.25,684,1048,1732.00
12/30/2004,09:08,1217.25,1217.50,1216.75,1216.75,322,210,532.00
12/30/2004,09:09,1217.00,1217.50,1216.75,1217.25,492,356,848.00
12/30/2004,09:10,1217.25,1218.00,1217.25,1218.00,1657,467,2124.00
12/30/2004,09:11,1217.75,1218.00,1217.50,1217.75,744,991,1735.00
12/30/2004,09:12,1217.75,1217.75,1217.00,1217.25,117,615,732.00
12/30/2004,09:13,1217.25,1217.25,1216.75,1217.00,939,293,1232.00
12/30/2004,09:14,1217.00,1217.75,1217.00,1217.25,535,153,688.00
12/30/2004,09:15,1217.50,1217.75,1217.25,1217.25,105,119,224.00
12/30/2004,09:16,1217.50,1217.75,1217.25,1217.75,298,23,321.00
12/30/2004,09:17,1217.50,1218.00,1217.50,1217.75,421,156,577.00
12/30/2004,09:18,1217.75,1218.75,1217.75,1218.75,2286,555,2841.00
12/30/2004,09:19,1218.75,1219.00,1218.25,1218.50,2441,1949,4390.00
12/30/2004,09:20,1218.50,1218.75,1218.25,1218.25,369,812,1181.00
12/30/2004,09:21,1218.25,1218.50,1217.75,1218.25,759,781,1540.00
12/30/2004,09:22,1218.25,1218.75,1218.00,1218.25,845,389,1234.00
12/30/2004,09:23,1218.25,1218.25,1217.75,1218.00,231,410,641.00
12/30/2004,09:24,1217.75,1218.00,1217.50,1217.75,180,253,433.00
12/30/2004,09:25,1217.75,1218.00,1217.50,1217.75,336,267,603.00
12/30/2004,09:26,1217.75,1218.00,1217.50,1217.75,53,221,274.00
12/30/2004,09:27,1217.75,1218.00,1217.75,1218.00,179,18,197.00
12/30/2004,09:28,1218.00,1218.00,1217.50,1217.50,35,300,335.00
12/30/2004,09:29,1217.75,1217.75,1217.50,1217.75,183,1,184.00
12/30/2004,09:30,1217.75,1218.25,1217.50,1217.75,381,106,487.00
12/30/2004,09:31,1218.00,1218.25,1217.75,1218.00,879,116,995.00
12/30/2004,09:32,1218.00,1218.25,1217.75,1217.75,703,498,1201.00
12/30/2004,09:33,1217.75,1218.25,1217.75,1218.00,274,13,287.00
12/30/2004,09:34,1218.25,1218.25,1217.75,1217.75,43,186,229.00
12/30/2004,09:35,1217.75,1218.00,1217.50,1217.50,10,362,372.00
12/30/2004,09:36,1217.50,1217.75,1217.50,1217.50,4,210,214.00
12/30/2004,09:37,1217.50,1217.75,1217.50,1217.75,64,4,68.00
12/30/2004,09:38,1217.75,1217.75,1217.25,1217.25,123,461,584.00
12/30/2004,09:39,1217.25,1217.75,1217.25,1217.50,252,29,281.00
12/30/2004,09:40,1217.75,1217.75,1217.50,1217.75,220,145,365.00
12/30/2004,09:41,1217.75,1218.00,1217.75,1217.75,21,81,102.00
12/30/2004,09:42,1217.75,1218.00,1217.75,1217.75,30,21,51.00
12/30/2004,09:43,1217.75,1218.00,1217.75,1217.75,8,76,84.00
12/30/2004,09:44,1217.75,1218.00,1217.75,1217.75,7,74,81.00
12/30/2004,09:45,1217.75,1218.00,1217.50,1217.50,11,340,351.00
12/30/2004,09:46,1217.50,1217.75,1217.50,1217.75,28,158,186.00
12/30/2004,09:47,1217.50,1217.50,1217.00,1217.25,382,932,1314.00
12/30/2004,09:48,1217.25,1217.75,1217.25,1217.50,237,38,275.00
12/30/2004,09:49,1217.50,1217.75,1217.25,1217.50,282,343,625.00
12/30/2004,09:50,1217.50,1217.75,1217.25,1217.50,167,42,209.00
12/30/2004,09:51,1217.50,1217.50,1216.75,1217.00,499,1133,1632.00
12/30/2004,09:52,1217.25,1217.50,1217.00,1217.50,224,283,507.00
12/30/2004,09:53,1217.50,1217.50,1217.00,1217.25,456,297,753.00
12/30/2004,09:54,1217.25,1217.50,1217.00,1217.25,98,41,139.00
12/30/2004,09:55,1217.50,1217.50,1217.00,1217.25,37,104,141.00
12/30/2004,09:56,1217.25,1217.50,1217.25,1217.25,7,62,69.00
12/30/2004,09:57,1217.50,1217.50,1217.25,1217.25,5,62,67.00
12/30/2004,09:58,1217.25,1217.50,1217.25,1217.50,185,93,278.00
12/30/2004,09:59,1217.50,1217.50,1217.25,1217.50,155,4,159.00
12/30/2004,10:00,1217.50,1217.50,1217.25,1217.25,37,139,176.00
12/30/2004,10:01,1217.50,1217.50,1217.00,1217.25,127,453,580.00
12/30/2004,10:02,1217.00,1217.25,1216.50,1216.75,278,1455,1733.00
12/30/2004,10:03,1216.75,1217.00,1216.50,1216.75,544,305,849.00
12/30/2004,10:04,1216.75,1217.00,1216.75,1217.00,448,48,496.00
12/30/2004,10:05,1217.00,1217.25,1216.75,1216.75,226,132,358.00
12/30/2004,10:06,1216.75,1217.25,1216.75,1217.00,124,118,242.00
12/30/2004,10:07,1217.00,1217.25,1216.25,1216.50,84,1245,1329.00
12/30/2004,10:08,1216.50,1216.75,1216.00,1216.50,764,857,1621.00
12/30/2004,10:09,1216.50,1216.75,1216.50,1216.75,403,93,496.00
12/30/2004,10:10,1216.75,1217.00,1216.50,1216.75,428,213,641.00
12/30/2004,10:11,1217.00,1217.00,1216.75,1217.00,12,160,172.00
12/30/2004,10:12,1216.75,1217.25,1216.75,1217.00,490,156,646.00
12/30/2004,10:13,1217.25,1217.25,1216.75,1217.00,103,284,387.00
12/30/2004,10:14,1217.00,1217.00,1216.75,1216.75,157,25,182.00
12/30/2004,10:15,1216.75,1217.00,1216.75,1216.75,15,114,129.00
12/30/2004,10:16,1217.00,1217.00,1216.50,1216.75,185,238,423.00
12/30/2004,10:17,1216.75,1217.25,1216.75,1217.25,256,82,338.00
12/30/2004,10:18,1217.00,1217.00,1216.75,1216.75,1,102,103.00
12/30/2004,10:19,1216.75,1217.00,1216.75,1217.00,114,5,119.00
12/30/2004,10:20,1217.00,1217.25,1217.00,1217.00,25,36,61.00
12/30/2004,10:21,1217.25,1217.50,1217.00,1217.25,566,195,761.00
12/30/2004,10:22,1217.25,1217.25,1217.00,1217.00,120,76,196.00
12/30/2004,10:23,1217.25,1217.25,1216.75,1216.75,4,176,180.00
12/30/2004,10:24,1216.75,1217.00,1216.50,1216.75,215,145,360.00
12/30/2004,10:25,1216.75,1217.25,1216.75,1217.00,194,56,250.00
12/30/2004,10:26,1217.00,1217.25,1217.00,1217.00,203,265,468.00
12/30/2004,10:27,1217.25,1217.25,1216.25,1216.75,193,957,1150.00
12/30/2004,10:28,1216.75,1216.75,1216.50,1216.75,299,626,925.00
12/30/2004,10:29,1216.50,1217.50,1216.50,1217.25,870,110,980.00
12/30/2004,10:30,1217.00,1217.25,1217.00,1217.25,25,394,419.00
12/30/2004,10:31,1217.00,1217.25,1217.00,1217.25,9,57,66.00
12/30/2004,10:32,1217.00,1217.25,1217.00,1217.00,1,121,122.00
12/30/2004,10:33,1216.75,1217.00,1216.75,1217.00,84,7,91.00
12/30/2004,10:34,1217.00,1217.25,1217.00,1217.00,180,3,183.00
12/30/2004,10:35,1217.00,1217.25,1217.00,1217.25,451,38,489.00
12/30/2004,10:36,1217.25,1217.50,1217.25,1217.50,30,38,68.00
12/30/2004,10:37,1217.50,1217.50,1217.25,1217.25,10,18,28.00
12/30/2004,10:38,1217.50,1217.50,1217.00,1217.00,178,252,430.00
12/30/2004,10:39,1217.00,1217.25,1217.00,1217.25,148,20,168.00
12/30/2004,10:40,1217.25,1217.25,1217.00,1217.25,83,4,87.00
12/30/2004,10:41,1217.25,1217.25,1216.75,1217.00,201,306,507.00
12/30/2004,10:42,1217.25,1217.25,1216.75,1217.00,120,147,267.00
12/30/2004,10:43,1217.00,1217.25,1217.00,1217.00,19,8,27.00
12/30/2004,10:44,1217.00,1217.00,1216.75,1217.00,101,304,405.00
12/30/2004,10:45,1217.00,1217.25,1217.00,1217.00,33,2,35.00
12/30/2004,10:46,1217.25,1217.50,1217.25,1217.25,449,92,541.00
12/30/2004,10:47,1217.25,1217.25,1217.00,1217.00,21,175,196.00
12/30/2004,10:48,1217.25,1217.25,1217.00,1217.00,4,461,465.00
12/30/2004,10:49,1216.75,1217.00,1216.75,1217.00,167,15,182.00
12/30/2004,10:50,1216.75,1217.00,1216.50,1217.00,427,512,939.00
12/30/2004,10:51,1217.00,1217.25,1216.75,1217.00,144,361,505.00
12/30/2004,10:52,1216.75,1217.00,1216.75,1216.75,12,450,462.00
12/30/2004,10:53,1216.75,1217.25,1216.75,1216.75,327,216,543.00
12/30/2004,10:54,1217.00,1217.25,1217.00,1217.00,401,83,484.00
12/30/2004,10:55,1217.00,1217.25,1216.75,1217.00,107,97,204.00
12/30/2004,10:56,1217.25,1217.25,1217.00,1217.00,2,86,88.00
12/30/2004,10:57,1217.25,1217.50,1217.00,1217.00,721,238,959.00
12/30/2004,10:58,1217.25,1217.50,1217.00,1217.25,136,18,154.00
12/30/2004,10:59,1217.25,1217.50,1217.00,1217.25,79,135,214.00
12/30/2004,11:00,1217.50,1217.50,1217.25,1217.25,81,191,272.00
12/30/2004,11:01,1217.25,1217.50,1217.00,1217.00,14,58,72.00
12/30/2004,11:02,1217.00,1217.25,1217.00,1217.25,17,24,41.00
12/30/2004,11:03,1217.00,1217.25,1217.00,1217.25,13,272,285.00
12/30/2004,11:04,1217.25,1217.25,1217.25,1217.25,33,0,33.00
12/30/2004,11:05,1217.00,1217.25,1217.00,1217.00,52,3,55.00
12/30/2004,11:06,1217.25,1217.25,1217.00,1217.00,17,12,29.00
12/30/2004,11:07,1217.25,1217.25,1216.75,1217.00,66,671,737.00
12/30/2004,11:08,1216.75,1217.00,1216.75,1217.00,262,5,267.00
12/30/2004,11:09,1217.00,1217.00,1216.75,1216.75,167,8,175.00
12/30/2004,11:10,1217.00,1217.25,1216.75,1217.00,45,8,53.00
12/30/2004,11:11,1217.00,1217.25,1216.75,1217.00,22,224,246.00
12/30/2004,11:12,1217.00,1217.25,1216.75,1217.00,146,101,247.00
12/30/2004,11:13,1217.00,1217.25,1217.00,1217.00,2,13,15.00
12/30/2004,11:14,1217.00,1217.25,1217.00,1217.00,1,218,219.00
12/30/2004,11:15,1217.00,1217.25,1216.75,1217.00,57,280,337.00
12/30/2004,11:16,1217.25,1217.25,1217.00,1217.00,4,136,140.00
12/30/2004,11:17,1216.75,1217.00,1216.75,1217.00,10,7,17.00
12/30/2004,11:18,1217.00,1217.00,1216.75,1216.75,53,12,65.00
12/30/2004,11:19,1217.00,1217.00,1216.75,1216.75,8,317,325.00
12/30/2004,11:20,1216.75,1217.00,1216.75,1217.00,3,11,14.00
12/30/2004,11:21,1216.75,1217.00,1216.75,1216.75,10,45,55.00
12/30/2004,11:22,1216.75,1217.00,1216.75,1216.75,20,19,39.00
12/30/2004,11:23,1217.00,1217.00,1216.75,1216.75,15,13,28.00
12/30/2004,11:24,1216.75,1217.00,1216.75,1216.75,12,18,30.00
12/30/2004,11:25,1216.75,1217.00,1216.75,1217.00,36,194,230.00
12/30/2004,11:26,1216.75,1217.00,1216.75,1217.00,20,21,41.00
12/30/2004,11:27,1216.75,1217.00,1216.75,1217.00,362,8,370.00
12/30/2004,11:28,1217.00,1217.00,1216.75,1217.00,96,12,108.00
12/30/2004,11:29,1217.00,1217.00,1216.75,1216.75,72,4,76.00
12/30/2004,11:30,1217.00,1217.00,1216.75,1216.75,67,203,270.00
12/30/2004,11:31,1216.75,1217.00,1216.75,1217.00,146,1,147.00
12/30/2004,11:32,1217.00,1217.50,1217.00,1217.25,516,78,594.00
12/30/2004,11:33,1217.50,1217.50,1217.00,1217.50,453,74,527.00
12/30/2004,11:34,1217.50,1217.50,1217.25,1217.50,166,38,204.00
12/30/2004,11:35,1217.25,1217.50,1217.00,1217.25,153,128,281.00
12/30/2004,11:36,1217.25,1217.50,1217.00,1217.00,177,22,199.00
12/30/2004,11:37,1217.25,1217.25,1217.00,1217.25,33,2,35.00
12/30/2004,11:38,1217.00,1217.50,1217.00,1217.25,104,15,119.00
12/30/2004,11:39,1217.25,1217.25,1217.00,1217.00,96,53,149.00
12/30/2004,11:40,1217.25,1217.50,1217.00,1217.25,65,74,139.00
12/30/2004,11:41,1217.50,1217.50,1217.25,1217.25,15,2,17.00
12/30/2004,11:42,1217.25,1217.50,1217.25,1217.50,215,9,224.00
12/30/2004,11:43,1217.50,1217.50,1217.25,1217.25,56,9,65.00
12/30/2004,11:44,1217.50,1217.50,1217.25,1217.50,518,2,520.00
12/30/2004,11:45,1217.25,1217.75,1217.25,1217.50,237,21,258.00
12/30/2004,11:46,1217.75,1217.75,1217.25,1217.50,115,314,429.00
12/30/2004,11:47,1217.50,1217.50,1217.50,1217.50,0,96,96.00
12/30/2004,11:48,1217.50,1217.50,1217.25,1217.50,145,137,282.00
12/30/2004,11:49,1217.50,1217.50,1217.25,1217.50,255,7,262.00
12/30/2004,11:50,1217.50,1217.50,1217.25,1217.50,270,12,282.00
12/30/2004,11:51,1217.50,1217.50,1217.25,1217.50,87,1,88.00
12/30/2004,11:52,1217.50,1217.50,1217.25,1217.25,70,4,74.00
12/30/2004,11:53,1217.25,1217.50,1217.25,1217.50,5,35,40.00
12/30/2004,11:54,1217.25,1217.50,1217.25,1217.25,1,25,26.00
12/30/2004,11:55,1217.50,1217.50,1217.25,1217.25,230,58,288.00
12/30/2004,11:56,1217.25,1217.50,1217.25,1217.25,3,47,50.00
12/30/2004,11:57,1217.50,1217.50,1217.25,1217.25,134,3,137.00
12/30/2004,11:58,1217.50,1217.50,1217.25,1217.50,6,133,139.00
12/30/2004,11:59,1217.50,1217.50,1217.25,1217.25,24,19,43.00
12/30/2004,12:00,1217.25,1217.50,1217.25,1217.50,35,4,39.00
12/30/2004,12:01,1217.50,1217.50,1217.25,1217.50,9,12,21.00
12/30/2004,12:02,1217.50,1217.50,1217.00,1217.25,57,309,366.00
12/30/2004,12:03,1217.25,1217.50,1217.00,1217.25,382,395,777.00
12/30/2004,12:04,1217.25,1217.50,1217.25,1217.25,7,23,30.00
12/30/2004,12:05,1217.25,1217.50,1217.25,1217.25,1,20,21.00
12/30/2004,12:06,1217.25,1217.50,1217.00,1217.25,127,105,232.00
12/30/2004,12:07,1217.25,1217.50,1217.25,1217.25,2,194,196.00
12/30/2004,12:08,1217.25,1217.50,1217.25,1217.50,22,35,57.00
12/30/2004,12:09,1217.25,1217.50,1217.25,1217.25,4,103,107.00
12/30/2004,12:10,1217.25,1217.25,1217.25,1217.25,0,108,108.00
12/30/2004,12:11,1217.25,1217.50,1217.00,1217.25,8,443,451.00
12/30/2004,12:12,1217.50,1217.75,1217.50,1217.50,321,152,473.00
12/30/2004,12:13,1217.75,1217.75,1217.25,1217.25,38,85,123.00
12/30/2004,12:14,1217.50,1217.50,1217.25,1217.25,6,1,7.00
12/30/2004,12:15,1217.50,1217.50,1217.25,1217.50,373,29,402.00
12/30/2004,12:16,1217.50,1217.75,1217.25,1217.25,197,5,202.00
12/30/2004,12:17,1217.50,1217.50,1217.25,1217.25,319,107,426.00
12/30/2004,12:18,1217.50,1217.50,1217.25,1217.50,218,1,219.00
12/30/2004,12:19,1217.50,1217.50,1217.50,1217.50,8,0,8.00
12/30/2004,12:20,1217.50,1217.75,1217.25,1217.75,80,1,81.00
12/30/2004,12:21,1217.50,1217.75,1217.50,1217.50,7,69,76.00
12/30/2004,12:22,1217.50,1217.75,1217.50,1217.75,5,7,12.00
12/30/2004,12:23,1217.75,1218.25,1217.75,1218.25,2307,44,2351.00
12/30/2004,12:24,1218.25,1218.25,1218.00,1218.25,1231,131,1362.00
12/30/2004,12:25,1218.25,1218.50,1218.00,1218.25,291,65,356.00
12/30/2004,12:26,1218.25,1218.25,1218.00,1218.25,38,7,45.00
12/30/2004,12:27,1218.25,1218.25,1218.00,1218.25,28,4,32.00
12/30/2004,12:28,1218.25,1218.50,1218.00,1218.25,732,541,1273.00
12/30/2004,12:29,1218.25,1218.25,1218.00,1218.00,109,7,116.00
12/30/2004,12:30,1218.25,1218.25,1218.00,1218.00,112,70,182.00
12/30/2004,12:31,1218.25,1218.25,1218.00,1218.00,196,15,211.00
12/30/2004,12:32,1218.25,1218.25,1218.00,1218.25,211,18,229.00
12/30/2004,12:33,1218.25,1218.25,1218.00,1218.00,189,2,191.00
12/30/2004,12:34,1218.25,1218.25,1218.00,1218.00,1,425,426.00
12/30/2004,12:35,1218.00,1218.00,1217.75,1217.75,16,28,44.00
12/30/2004,12:36,1217.75,1218.00,1217.75,1218.00,37,2,39.00
12/30/2004,12:37,1217.75,1218.00,1217.75,1217.75,60,442,502.00
12/30/2004,12:38,1218.00,1218.00,1217.75,1218.00,11,35,46.00
12/30/2004,12:39,1218.00,1218.00,1217.75,1217.75,10,183,193.00
12/30/2004,12:40,1217.75,1217.75,1217.50,1217.75,99,204,303.00
12/30/2004,12:41,1217.75,1217.75,1217.50,1217.75,106,12,118.00
12/30/2004,12:42,1217.75,1218.00,1217.50,1218.00,226,5,231.00
12/30/2004,12:43,1217.75,1218.00,1217.75,1217.75,9,14,23.00
12/30/2004,12:44,1217.75,1218.00,1217.75,1218.00,5,2,7.00
12/30/2004,12:45,1218.00,1218.00,1218.00,1218.00,8,0,8.00
12/30/2004,12:46,1218.00,1218.25,1217.75,1218.00,312,24,336.00
12/30/2004,12:47,1218.00,1218.25,1217.75,1218.00,17,191,208.00
12/30/2004,12:48,1218.00,1218.00,1218.00,1218.00,62,0,62.00
12/30/2004,12:49,1218.00,1218.25,1218.00,1218.25,15,8,23.00
12/30/2004,12:50,1218.25,1218.75,1218.25,1218.50,1166,308,1474.00
12/30/2004,12:51,1218.50,1218.75,1218.25,1218.50,189,127,316.00
12/30/2004,12:52,1218.50,1218.75,1218.25,1218.50,239,45,284.00
12/30/2004,12:53,1218.25,1218.75,1218.25,1218.50,122,12,134.00
12/30/2004,12:54,1218.75,1218.75,1218.50,1218.50,8,203,211.00
12/30/2004,12:55,1218.50,1218.75,1218.25,1218.50,88,206,294.00
12/30/2004,12:56,1218.75,1218.75,1218.50,1218.75,96,152,248.00
12/30/2004,12:57,1218.50,1218.50,1218.50,1218.50,0,18,18.00
12/30/2004,12:58,1218.50,1218.75,1218.50,1218.75,43,60,103.00
12/30/2004,12:59,1218.75,1218.75,1218.25,1218.25,71,767,838.00
12/30/2004,13:00,1218.25,1218.50,1218.25,1218.50,81,42,123.00
12/30/2004,13:01,1218.50,1218.50,1218.25,1218.50,83,31,114.00
12/30/2004,13:02,1218.25,1218.50,1218.25,1218.50,209,14,223.00
12/30/2004,13:03,1218.50,1218.50,1218.25,1218.25,17,56,73.00
12/30/2004,13:04,1218.50,1218.50,1218.25,1218.25,146,14,160.00
12/30/2004,13:05,1218.25,1218.50,1218.25,1218.25,6,16,22.00
12/30/2004,13:06,1218.25,1218.50,1218.25,1218.25,16,179,195.00
12/30/2004,13:07,1218.50,1218.50,1218.25,1218.50,16,5,21.00
12/30/2004,13:08,1218.50,1218.50,1218.25,1218.25,21,357,378.00
12/30/2004,13:09,1218.50,1218.50,1218.25,1218.50,243,53,296.00
12/30/2004,13:10,1218.50,1218.50,1218.25,1218.25,66,5,71.00
12/30/2004,13:11,1218.50,1218.50,1218.25,1218.50,110,3,113.00
12/30/2004,13:12,1218.50,1218.75,1218.50,1218.75,335,5,340.00
12/30/2004,13:13,1218.75,1219.00,1218.50,1219.00,591,20,611.00
12/30/2004,13:14,1219.00,1219.00,1218.75,1218.75,625,38,663.00
12/30/2004,13:15,1218.75,1219.00,1218.75,1219.00,242,31,273.00
12/30/2004,13:16,1219.00,1219.00,1218.50,1218.75,225,469,694.00
12/30/2004,13:17,1218.75,1218.75,1218.50,1218.50,7,120,127.00
12/30/2004,13:18,1218.50,1218.75,1218.50,1218.75,7,6,13.00
12/30/2004,13:19,1218.75,1218.75,1218.50,1218.75,67,43,110.00
12/30/2004,13:20,1218.75,1218.75,1218.50,1218.50,44,2,46.00
12/30/2004,13:21,1218.50,1218.75,1218.50,1218.50,7,271,278.00
12/30/2004,13:22,1218.25,1218.50,1218.00,1218.00,26,262,288.00
12/30/2004,13:23,1218.00,1218.25,1218.00,1218.00,21,59,80.00
12/30/2004,13:24,1218.00,1218.25,1218.00,1218.25,37,12,49.00
12/30/2004,13:25,1218.00,1218.50,1218.00,1218.00,303,203,506.00
12/30/2004,13:26,1218.25,1218.25,1218.00,1218.25,227,33,260.00
12/30/2004,13:27,1218.25,1218.50,1218.00,1218.00,63,40,103.00
12/30/2004,13:28,1218.00,1218.25,1218.00,1218.25,43,65,108.00
12/30/2004,13:29,1218.00,1218.25,1217.75,1218.25,298,731,1029.00
12/30/2004,13:30,1218.25,1218.25,1218.00,1218.25,20,134,154.00
12/30/2004,13:31,1218.00,1218.25,1218.00,1218.25,146,7,153.00
12/30/2004,13:32,1218.00,1218.25,1218.00,1218.25,21,117,138.00
12/30/2004,13:33,1218.00,1218.50,1218.00,1218.25,273,293,566.00
12/30/2004,13:34,1218.50,1218.50,1218.25,1218.25,16,32,48.00
12/30/2004,13:35,1218.50,1218.50,1218.25,1218.50,13,4,17.00
12/30/2004,13:36,1218.25,1218.75,1218.25,1218.75,1030,19,1049.00
12/30/2004,13:37,1218.50,1218.75,1218.50,1218.75,5,250,255.00
12/30/2004,13:38,1218.50,1218.75,1218.50,1218.75,31,9,40.00
12/30/2004,13:39,1218.50,1218.75,1218.50,1218.75,82,154,236.00
12/30/2004,13:40,1218.75,1218.75,1218.25,1218.75,165,320,485.00
12/30/2004,13:41,1218.50,1218.75,1218.50,1218.75,563,1,564.00
12/30/2004,13:42,1218.75,1219.00,1218.75,1219.00,149,17,166.00
12/30/2004,13:43,1219.00,1219.00,1218.75,1218.75,192,45,237.00
12/30/2004,13:44,1218.75,1219.00,1218.75,1218.75,4,411,415.00
12/30/2004,13:45,1218.75,1219.00,1218.50,1218.50,26,70,96.00
12/30/2004,13:46,1218.50,1218.75,1218.25,1218.50,14,213,227.00
12/30/2004,13:47,1218.50,1218.75,1218.50,1218.50,119,252,371.00
12/30/2004,13:48,1218.50,1218.50,1218.25,1218.50,131,10,141.00
12/30/2004,13:49,1218.75,1218.75,1218.50,1218.50,15,15,30.00
12/30/2004,13:50,1218.75,1218.75,1218.50,1218.50,2,1,3.00
12/30/2004,13:51,1218.50,1218.75,1218.50,1218.50,92,32,124.00
12/30/2004,13:52,1218.50,1218.75,1218.50,1218.75,6,8,14.00
12/30/2004,13:53,1218.50,1218.75,1218.50,1218.50,14,12,26.00
12/30/2004,13:54,1218.50,1218.75,1218.25,1218.25,16,462,478.00
12/30/2004,13:55,1218.50,1218.50,1218.25,1218.25,21,3,24.00
12/30/2004,13:56,1218.25,1218.50,1218.25,1218.50,48,7,55.00
12/30/2004,13:57,1218.50,1218.50,1218.25,1218.25,68,4,72.00
12/30/2004,13:58,1218.50,1218.50,1218.25,1218.50,314,4,318.00
12/30/2004,13:59,1218.50,1218.75,1218.50,1218.75,13,264,277.00
12/30/2004,14:00,1218.75,1218.75,1218.50,1218.50,14,7,21.00
12/30/2004,14:01,1218.50,1218.50,1218.50,1218.50,0,38,38.00
12/30/2004,14:02,1218.50,1218.75,1218.50,1218.75,25,35,60.00
12/30/2004,14:03,1218.50,1218.75,1218.50,1218.75,9,9,18.00
12/30/2004,14:04,1218.75,1218.75,1218.50,1218.75,7,1,8.00
12/30/2004,14:05,1218.75,1218.75,1218.50,1218.50,8,23,31.00
12/30/2004,14:06,1218.50,1218.75,1218.50,1218.75,155,7,162.00
12/30/2004,14:07,1218.75,1218.75,1218.50,1218.75,4,5,9.00
12/30/2004,14:08,1218.75,1218.75,1218.50,1218.75,15,6,21.00
12/30/2004,14:09,1218.75,1218.75,1218.50,1218.75,5,1,6.00
12/30/2004,14:10,1218.75,1218.75,1218.50,1218.75,11,11,22.00
12/30/2004,14:11,1218.50,1218.75,1218.25,1218.50,205,358,563.00
12/30/2004,14:12,1218.25,1218.50,1218.25,1218.50,95,7,102.00
12/30/2004,14:13,1218.50,1218.50,1218.25,1218.50,45,11,56.00
12/30/2004,14:14,1218.25,1218.50,1218.25,1218.50,15,9,24.00
12/30/2004,14:15,1218.50,1218.50,1218.25,1218.50,80,24,104.00
12/30/2004,14:16,1218.25,1218.50,1218.25,1218.50,76,8,84.00
12/30/2004,14:17,1218.50,1218.75,1218.50,1218.50,326,14,340.00
12/30/2004,14:18,1218.50,1218.75,1218.50,1218.75,28,5,33.00
12/30/2004,14:19,1218.50,1218.75,1218.50,1218.75,18,68,86.00
12/30/2004,14:20,1218.50,1218.50,1218.25,1218.50,30,308,338.00
12/30/2004,14:21,1218.50,1218.50,1218.25,1218.25,66,13,79.00
12/30/2004,14:22,1218.50,1218.50,1218.00,1218.25,236,885,1121.00
12/30/2004,14:23,1218.25,1218.25,1217.75,1217.75,147,959,1106.00
12/30/2004,14:24,1217.75,1218.00,1217.50,1218.00,277,877,1154.00
12/30/2004,14:25,1217.75,1218.00,1217.75,1217.75,71,18,89.00
12/30/2004,14:26,1217.75,1218.00,1217.75,1218.00,8,175,183.00
12/30/2004,14:27,1217.75,1218.00,1217.75,1217.75,12,322,334.00
12/30/2004,14:28,1217.75,1218.00,1217.50,1218.00,43,328,371.00
12/30/2004,14:29,1218.00,1218.00,1217.75,1218.00,249,22,271.00
12/30/2004,14:30,1218.00,1218.00,1217.75,1217.75,34,11,45.00
12/30/2004,14:31,1217.75,1218.00,1217.75,1218.00,130,270,400.00
12/30/2004,14:32,1217.75,1218.00,1217.75,1218.00,486,46,532.00
12/30/2004,14:33,1218.00,1218.00,1218.00,1218.00,116,0,116.00
12/30/2004,14:34,1218.00,1218.25,1217.75,1218.25,611,98,709.00
12/30/2004,14:35,1218.00,1218.25,1218.00,1218.25,224,5,229.00
12/30/2004,14:36,1218.25,1218.50,1218.25,1218.50,279,286,565.00
12/30/2004,14:37,1218.25,1218.75,1218.25,1218.50,555,311,866.00
12/30/2004,14:38,1218.50,1218.50,1218.25,1218.50,8,65,73.00
12/30/2004,14:39,1218.50,1218.50,1218.25,1218.25,18,95,113.00
12/30/2004,14:40,1218.50,1218.50,1218.25,1218.50,29,12,41.00
12/30/2004,14:41,1218.50,1218.50,1218.25,1218.25,136,10,146.00
12/30/2004,14:42,1218.50,1218.50,1218.25,1218.50,101,7,108.00
12/30/2004,14:43,1218.50,1218.50,1218.25,1218.50,60,14,74.00
12/30/2004,14:44,1218.50,1218.75,1218.25,1218.50,393,364,757.00
12/30/2004,14:45,1218.50,1218.50,1218.25,1218.50,61,154,215.00
12/30/2004,14:46,1218.50,1218.50,1218.00,1218.25,218,902,1120.00
12/30/2004,14:47,1218.00,1218.25,1217.75,1217.75,510,411,921.00
12/30/2004,14:48,1218.00,1218.00,1217.75,1217.75,23,20,43.00
12/30/2004,14:49,1218.00,1218.25,1218.00,1218.00,370,28,398.00
12/30/2004,14:50,1218.00,1218.00,1217.75,1218.00,19,416,435.00
12/30/2004,14:51,1217.75,1218.00,1217.75,1218.00,34,39,73.00
12/30/2004,14:52,1218.00,1218.00,1217.50,1217.75,11,683,694.00
12/30/2004,14:53,1217.75,1217.75,1217.50,1217.50,12,319,331.00
12/30/2004,14:54,1217.50,1217.50,1217.00,1217.25,77,1854,1931.00
12/30/2004,14:55,1217.25,1217.25,1217.00,1217.25,431,392,823.00
12/30/2004,14:56,1217.25,1217.25,1216.75,1216.75,256,1694,1950.00
12/30/2004,14:57,1217.00,1217.00,1216.75,1217.00,813,150,963.00
12/30/2004,14:58,1217.00,1217.00,1216.75,1216.75,80,1386,1466.00
12/30/2004,14:59,1216.75,1216.75,1216.25,1216.25,273,2051,2324.00
12/30/2004,15:00,1216.50,1216.50,1215.25,1215.50,1739,7151,8890.00
12/30/2004,15:01,1215.75,1216.00,1215.25,1215.75,2152,2243,4395.00
12/30/2004,15:02,1215.75,1215.75,1215.00,1215.50,771,1031,1802.00
12/30/2004,15:03,1215.50,1215.50,1215.25,1215.50,364,201,565.00
12/30/2004,15:04,1215.50,1215.50,1215.00,1215.00,354,575,929.00
12/30/2004,15:05,1215.00,1215.25,1214.75,1215.00,223,908,1131.00
12/30/2004,15:06,1215.00,1215.25,1214.75,1215.25,954,210,1164.00
12/30/2004,15:07,1215.00,1215.25,1215.00,1215.00,385,436,821.00
12/30/2004,15:08,1215.00,1215.25,1214.75,1214.75,243,175,418.00
12/30/2004,15:09,1215.00,1215.00,1214.25,1214.25,180,1655,1835.00
12/30/2004,15:10,1214.50,1214.50,1213.50,1214.25,1847,2101,3948.00
12/30/2004,15:11,1214.25,1215.00,1214.00,1214.75,1593,108,1701.00
12/30/2004,15:12,1215.00,1215.00,1214.25,1214.25,36,852,888.00
12/30/2004,15:13,1214.50,1214.50,1214.00,1214.25,279,532,811.00
12/30/2004,15:14,1214.25,1214.50,1214.25,1214.25,258,379,637.00
12/30/2004,15:15,1214.25,1215.00,1214.00,1214.50,1632,1064,2696.00
12/30/2004,15:16,1214.75,1215.00,1214.75,1214.75,6,9,15.00
12/30/2004,15:31,1214.75,1215.00,1214.75,1214.75,91,74,165.00
12/30/2004,15:32,1214.75,1215.00,1214.75,1214.75,8,37,45.00
12/30/2004,15:33,1215.00,1215.00,1215.00,1215.00,67,0,67.00
12/30/2004,15:34,1215.00,1215.50,1215.00,1215.50,121,2,123.00
12/30/2004,15:35,1215.50,1215.50,1215.25,1215.50,30,20,50.00
12/30/2004,15:36,1215.50,1215.75,1215.50,1215.50,45,13,58.00
12/30/2004,15:37,1215.50,1215.75,1215.25,1215.50,13,13,26.00
12/30/2004,15:38,1215.50,1215.75,1215.50,1215.50,5,16,21.00
12/30/2004,15:39,1215.50,1215.50,1215.50,1215.50,0,5,5.00
12/30/2004,15:40,1215.50,1215.50,1215.25,1215.25,0,6,6.00
12/30/2004,15:41,1215.50,1215.75,1215.50,1215.75,64,0,64.00
12/30/2004,15:42,1215.50,1215.50,1215.50,1215.50,0,24,24.00
12/30/2004,15:43,1215.50,1215.50,1215.50,1215.50,0,9,9.00
12/30/2004,15:44,1215.50,1215.75,1215.50,1215.75,5,4,9.00
12/30/2004,15:45,1215.75,1215.75,1215.75,1215.75,8,0,8.00
12/30/2004,15:47,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,15:48,1215.50,1215.75,1215.50,1215.50,115,18,133.00
12/30/2004,15:49,1215.75,1215.75,1215.75,1215.75,7,0,7.00
12/30/2004,15:50,1215.75,1215.75,1215.75,1215.75,6,0,6.00
12/30/2004,15:51,1215.75,1215.75,1215.75,1215.75,17,0,17.00
12/30/2004,15:54,1215.50,1215.75,1215.50,1215.75,102,7,109.00
12/30/2004,15:55,1215.75,1215.75,1215.50,1215.50,20,1,21.00
12/30/2004,15:56,1215.75,1215.75,1215.75,1215.75,33,0,33.00
12/30/2004,15:57,1215.75,1216.00,1215.75,1216.00,65,0,65.00
12/30/2004,16:00,1215.75,1215.75,1215.75,1215.75,0,65,65.00
12/30/2004,17:01,1215.25,1215.25,1215.25,1215.25,0,5,5.00
12/30/2004,17:02,1215.25,1215.50,1215.25,1215.25,1,8,9.00
12/30/2004,17:03,1215.25,1215.25,1215.25,1215.25,0,2,2.00
12/30/2004,17:04,1215.25,1215.25,1215.25,1215.25,0,7,7.00
12/30/2004,17:05,1215.25,1215.50,1215.25,1215.25,11,6,17.00
12/30/2004,17:07,1215.50,1215.50,1215.50,1215.50,4,0,4.00
12/30/2004,17:12,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:13,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:14,1215.25,1215.25,1215.25,1215.25,0,19,19.00
12/30/2004,17:15,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:18,1215.25,1215.25,1215.00,1215.00,0,102,102.00
12/30/2004,17:19,1215.25,1215.25,1215.00,1215.25,11,1,12.00
12/30/2004,17:20,1215.00,1215.00,1215.00,1215.00,0,1,1.00
12/30/2004,17:22,1215.00,1215.00,1215.00,1215.00,0,6,6.00
12/30/2004,17:25,1215.00,1215.00,1215.00,1215.00,0,1,1.00
12/30/2004,17:32,1215.25,1215.25,1215.25,1215.25,15,0,15.00
12/30/2004,17:33,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/30/2004,17:36,1215.25,1215.25,1215.25,1215.25,31,0,31.00
12/30/2004,17:38,1215.25,1215.25,1215.25,1215.25,9,0,9.00
12/30/2004,17:39,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,17:41,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:42,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:43,1215.25,1215.25,1215.25,1215.25,0,3,3.00
12/30/2004,17:45,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:46,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:47,1215.50,1215.50,1215.50,1215.50,10,0,10.00
12/30/2004,17:54,1215.25,1215.25,1215.25,1215.25,0,2,2.00
12/30/2004,17:55,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:56,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,17:57,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,18:00,1215.25,1215.25,1215.25,1215.25,0,3,3.00
12/30/2004,18:01,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,18:10,1215.50,1215.50,1215.50,1215.50,8,0,8.00
12/30/2004,18:12,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,18:20,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,18:23,1215.50,1215.50,1215.50,1215.50,21,0,21.00
12/30/2004,18:24,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,18:27,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,18:32,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,18:39,1215.25,1215.25,1215.25,1215.25,0,6,6.00
12/30/2004,18:46,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/30/2004,18:47,1215.50,1215.50,1215.50,1215.50,30,0,30.00
12/30/2004,18:48,1215.50,1215.50,1215.50,1215.50,22,0,22.00
12/30/2004,18:53,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,18:55,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,18:58,1215.25,1215.50,1215.25,1215.50,1,1,2.00
12/30/2004,19:00,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,19:08,1215.50,1215.50,1215.50,1215.50,46,0,46.00
12/30/2004,19:09,1215.50,1215.50,1215.50,1215.50,15,0,15.00
12/30/2004,19:10,1215.50,1215.50,1215.50,1215.50,34,0,34.00
12/30/2004,19:11,1215.50,1215.50,1215.50,1215.50,7,0,7.00
12/30/2004,19:12,1215.50,1215.50,1215.50,1215.50,5,0,5.00
12/30/2004,19:13,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,19:14,1215.50,1215.50,1215.50,1215.50,3,0,3.00
12/30/2004,19:26,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,19:33,1215.50,1215.50,1215.50,1215.50,5,0,5.00
12/30/2004,19:34,1215.75,1215.75,1215.75,1215.75,2,0,2.00
12/30/2004,19:35,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/30/2004,19:55,1215.50,1215.50,1215.50,1215.50,0,2,2.00
12/30/2004,20:04,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/30/2004,20:10,1215.50,1215.50,1215.50,1215.50,0,15,15.00
12/30/2004,20:12,1215.50,1215.50,1215.50,1215.50,0,41,41.00
12/30/2004,20:14,1215.25,1215.25,1215.25,1215.25,0,2,2.00
12/30/2004,20:18,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,20:19,1215.50,1215.50,1215.50,1215.50,21,0,21.00
12/30/2004,20:20,1215.50,1215.75,1215.50,1215.75,18,0,18.00
12/30/2004,20:21,1215.50,1215.75,1215.50,1215.75,3,1,4.00
12/30/2004,20:22,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,20:25,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/30/2004,20:27,1215.75,1215.75,1215.75,1215.75,2,0,2.00
12/30/2004,20:29,1215.75,1215.75,1215.75,1215.75,86,0,86.00
12/30/2004,20:32,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/30/2004,20:33,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,20:34,1215.75,1215.75,1215.75,1215.75,2,0,2.00
12/30/2004,20:35,1215.75,1215.75,1215.75,1215.75,3,0,3.00
12/30/2004,20:36,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,20:38,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,20:41,1215.75,1215.75,1215.75,1215.75,15,0,15.00
12/30/2004,20:43,1215.50,1215.50,1215.50,1215.50,0,5,5.00
12/30/2004,20:44,1215.50,1215.50,1215.50,1215.50,0,7,7.00
12/30/2004,20:46,1215.75,1215.75,1215.75,1215.75,5,0,5.00
12/30/2004,20:51,1215.75,1215.75,1215.75,1215.75,21,0,21.00
12/30/2004,20:52,1215.75,1215.75,1215.75,1215.75,4,0,4.00
12/30/2004,20:55,1215.75,1215.75,1215.75,1215.75,4,0,4.00
12/30/2004,20:56,1215.75,1215.75,1215.75,1215.75,4,0,4.00
12/30/2004,20:59,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,21:02,1215.75,1215.75,1215.75,1215.75,10,0,10.00
12/30/2004,21:03,1215.75,1215.75,1215.75,1215.75,6,0,6.00
12/30/2004,21:06,1215.75,1215.75,1215.75,1215.75,5,0,5.00
12/30/2004,21:07,1215.75,1215.75,1215.75,1215.75,5,0,5.00
12/30/2004,21:12,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,21:13,1215.75,1215.75,1215.75,1215.75,2,0,2.00
12/30/2004,21:27,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,21:28,1215.50,1215.50,1215.50,1215.50,0,2,2.00
12/30/2004,21:50,1215.75,1215.75,1215.75,1215.75,13,0,13.00
12/30/2004,21:52,1215.75,1215.75,1215.75,1215.75,51,0,51.00
12/30/2004,21:55,1215.75,1215.75,1215.75,1215.75,15,0,15.00
12/30/2004,22:05,1215.75,1215.75,1215.75,1215.75,14,0,14.00
12/30/2004,22:11,1215.75,1215.75,1215.75,1215.75,17,0,17.00
12/30/2004,22:14,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,22:16,1215.75,1215.75,1215.75,1215.75,3,0,3.00
12/30/2004,22:17,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,22:19,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,22:22,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,22:24,1215.75,1215.75,1215.75,1215.75,4,0,4.00
12/30/2004,22:25,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/30/2004,22:26,1215.75,1215.75,1215.75,1215.75,7,0,7.00
12/30/2004,22:28,1216.00,1216.00,1216.00,1216.00,12,0,12.00
12/30/2004,22:34,1215.75,1215.75,1215.75,1215.75,0,18,18.00
12/30/2004,22:36,1215.75,1215.75,1215.75,1215.75,0,11,11.00
12/30/2004,22:40,1215.75,1215.75,1215.75,1215.75,0,1,1.00
12/30/2004,22:42,1215.75,1215.75,1215.75,1215.75,0,1,1.00
12/30/2004,22:43,1215.75,1215.75,1215.75,1215.75,0,1,1.00
12/30/2004,22:52,1215.75,1215.75,1215.75,1215.75,0,1,1.00
12/30/2004,23:13,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/30/2004,23:19,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/30/2004,23:23,1215.50,1215.50,1215.50,1215.50,0,17,17.00
12/30/2004,23:24,1215.50,1215.50,1215.50,1215.50,0,40,40.00
12/30/2004,23:25,1215.50,1215.50,1215.50,1215.50,0,74,74.00
12/30/2004,23:26,1215.50,1215.50,1215.25,1215.25,0,4,4.00
12/30/2004,23:27,1215.50,1215.50,1215.50,1215.50,28,0,28.00
12/30/2004,23:28,1215.50,1215.50,1215.50,1215.50,10,0,10.00
12/30/2004,23:29,1215.50,1215.50,1215.50,1215.50,5,0,5.00
12/30/2004,23:32,1215.50,1215.50,1215.50,1215.50,50,0,50.00
12/30/2004,23:33,1215.50,1215.50,1215.50,1215.50,102,0,102.00
12/30/2004,23:34,1215.25,1215.50,1215.25,1215.25,5,2,7.00
12/30/2004,23:35,1215.50,1215.50,1215.25,1215.25,2,2,4.00
12/30/2004,23:36,1215.50,1215.50,1215.50,1215.50,7,0,7.00
12/30/2004,23:37,1215.50,1215.50,1215.25,1215.50,101,10,111.00
12/30/2004,23:38,1215.50,1215.50,1215.50,1215.50,1,0,1.00
12/30/2004,23:43,1215.50,1215.50,1215.50,1215.50,20,0,20.00
12/30/2004,23:44,1215.50,1215.50,1215.50,1215.50,100,0,100.00
12/30/2004,23:45,1215.25,1215.25,1215.25,1215.25,0,20,20.00
12/30/2004,23:46,1215.25,1215.25,1215.25,1215.25,0,128,128.00
12/30/2004,23:48,1215.00,1215.00,1215.00,1215.00,0,11,11.00
12/30/2004,23:49,1215.00,1215.00,1215.00,1215.00,0,23,23.00
12/30/2004,23:50,1215.25,1215.25,1215.25,1215.25,100,0,100.00
12/30/2004,23:51,1215.25,1215.25,1215.25,1215.25,121,0,121.00
12/30/2004,23:52,1215.25,1215.25,1215.25,1215.25,12,0,12.00
12/30/2004,23:54,1215.25,1215.25,1215.25,1215.25,10,0,10.00
12/30/2004,23:55,1215.25,1215.25,1215.25,1215.25,27,0,27.00
12/30/2004,23:56,1215.50,1215.50,1215.25,1215.25,1,5,6.00
12/30/2004,23:58,1215.50,1215.50,1215.00,1215.00,1,1,2.00
12/31/2004,00:01,1215.25,1215.25,1215.00,1215.00,1,1,2.00
12/31/2004,00:03,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/31/2004,00:04,1215.25,1215.25,1215.00,1215.25,2,1,3.00
12/31/2004,00:05,1215.25,1215.25,1215.00,1215.00,5,1,6.00
12/31/2004,00:07,1215.00,1215.00,1215.00,1215.00,0,55,55.00
12/31/2004,00:08,1215.25,1215.50,1215.00,1215.00,337,1,338.00
12/31/2004,00:09,1215.25,1215.25,1215.00,1215.00,1,1,2.00
12/31/2004,00:10,1215.25,1215.25,1215.25,1215.25,49,0,49.00
12/31/2004,00:14,1215.50,1215.50,1215.50,1215.50,3,0,3.00
12/31/2004,00:15,1215.75,1215.75,1215.75,1215.75,2,0,2.00
12/31/2004,00:17,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/31/2004,00:18,1215.50,1215.50,1215.50,1215.50,0,209,209.00
12/31/2004,00:19,1215.50,1215.50,1215.50,1215.50,0,11,11.00
12/31/2004,00:20,1215.50,1215.50,1215.50,1215.50,0,50,50.00
12/31/2004,00:21,1215.50,1215.50,1215.50,1215.50,0,15,15.00
12/31/2004,00:22,1215.50,1215.75,1215.50,1215.75,2,10,12.00
12/31/2004,00:23,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/31/2004,00:24,1215.25,1215.25,1215.25,1215.25,0,2,2.00
12/31/2004,00:25,1215.50,1215.50,1215.50,1215.50,5,0,5.00
12/31/2004,00:26,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/31/2004,00:28,1215.50,1215.50,1215.50,1215.50,27,0,27.00
12/31/2004,00:29,1215.50,1215.50,1215.50,1215.50,5,0,5.00
12/31/2004,00:31,1215.25,1215.25,1215.25,1215.25,0,4,4.00
12/31/2004,00:32,1215.25,1215.25,1215.00,1215.00,0,16,16.00
12/31/2004,00:33,1215.25,1215.25,1215.25,1215.25,3,0,3.00
12/31/2004,00:34,1215.25,1215.25,1215.25,1215.25,102,0,102.00
12/31/2004,00:35,1215.25,1215.25,1215.25,1215.25,20,0,20.00
12/31/2004,00:36,1215.25,1215.25,1215.00,1215.00,100,2,102.00
12/31/2004,00:37,1215.00,1215.00,1215.00,1215.00,0,1,1.00
12/31/2004,00:40,1215.25,1215.25,1215.00,1215.00,1,2,3.00
12/31/2004,00:41,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/31/2004,00:42,1215.25,1215.25,1215.25,1215.25,10,0,10.00
12/31/2004,00:43,1215.50,1215.50,1215.00,1215.00,163,1,164.00
12/31/2004,00:44,1215.25,1215.25,1215.25,1215.25,3,0,3.00
12/31/2004,00:45,1215.00,1215.00,1215.00,1215.00,0,1,1.00
12/31/2004,00:46,1215.00,1215.50,1215.00,1215.50,2,2,4.00
12/31/2004,00:47,1215.25,1215.25,1215.00,1215.00,1,6,7.00
12/31/2004,00:50,1215.25,1215.50,1215.25,1215.50,24,0,24.00
12/31/2004,00:51,1215.50,1215.50,1215.25,1215.25,8,11,19.00
12/31/2004,00:52,1215.25,1215.25,1215.25,1215.25,0,10,10.00
12/31/2004,00:53,1215.25,1215.25,1215.25,1215.25,0,1,1.00
12/31/2004,00:54,1215.25,1215.25,1215.00,1215.00,0,4,4.00
12/31/2004,00:55,1215.00,1215.50,1214.75,1215.00,20,56,76.00
12/31/2004,00:56,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/31/2004,00:57,1215.25,1215.25,1215.00,1215.00,2,1,3.00
12/31/2004,00:58,1215.50,1215.50,1215.00,1215.00,2,5,7.00
12/31/2004,00:59,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/31/2004,01:00,1215.50,1215.50,1215.00,1215.00,1,10,11.00
12/31/2004,01:01,1215.25,1215.25,1215.00,1215.00,2,101,103.00
12/31/2004,01:02,1214.75,1214.75,1214.75,1214.75,0,1,1.00
12/31/2004,01:03,1215.00,1215.50,1214.75,1215.50,59,1,60.00
12/31/2004,01:04,1215.00,1215.25,1215.00,1215.25,26,2,28.00
12/31/2004,01:05,1215.00,1215.00,1215.00,1215.00,0,7,7.00
12/31/2004,01:06,1215.00,1215.00,1215.00,1215.00,0,1,1.00
12/31/2004,01:07,1215.25,1215.25,1215.25,1215.25,1,0,1.00
12/31/2004,01:08,1215.50,1215.50,1215.00,1215.50,94,1,95.00
12/31/2004,01:09,1215.50,1215.50,1215.50,1215.50,37,0,37.00
12/31/2004,01:10,1215.50,1215.50,1215.25,1215.25,50,1,51.00
12/31/2004,01:25,1215.50,1215.75,1215.50,1215.75,7,0,7.00
12/31/2004,01:31,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/31/2004,01:37,1215.50,1215.50,1215.50,1215.50,0,10,10.00
12/31/2004,01:46,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/31/2004,01:57,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/31/2004,02:00,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/31/2004,02:01,1215.75,1215.75,1215.75,1215.75,11,0,11.00
12/31/2004,02:04,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/31/2004,02:07,1215.75,1215.75,1215.75,1215.75,5,0,5.00
12/31/2004,02:08,1215.50,1215.50,1215.50,1215.50,0,2,2.00
12/31/2004,02:12,1215.75,1215.75,1215.50,1215.75,4,1,5.00
12/31/2004,02:13,1215.50,1215.50,1215.50,1215.50,0,1,1.00
12/31/2004,02:14,1215.75,1215.75,1215.75,1215.75,50,0,50.00
12/31/2004,02:18,1215.75,1215.75,1215.75,1215.75,25,0,25.00
12/31/2004,02:29,1215.75,1215.75,1215.75,1215.75,55,0,55.00
12/31/2004,02:31,1215.75,1215.75,1215.75,1215.75,29,0,29.00
12/31/2004,02:32,1215.75,1215.75,1215.75,1215.75,12,0,12.00
12/31/2004,02:33,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/31/2004,02:34,1215.75,1215.75,1215.75,1215.75,18,0,18.00
12/31/2004,02:35,1215.75,1215.75,1215.50,1215.50,40,1,41.00
12/31/2004,02:36,1215.75,1215.75,1215.75,1215.75,6,0,6.00
12/31/2004,02:37,1215.75,1215.75,1215.75,1215.75,11,0,11.00
12/31/2004,02:38,1215.75,1215.75,1215.75,1215.75,9,0,9.00
12/31/2004,02:40,1215.75,1215.75,1215.75,1215.75,1,0,1.00
12/31/2004,02:41,1216.00,1216.00,1216.00,1216.00,2,0,2.00
12/31/2004,02:44,1215.75,1215.75,1215.75,1215.75,0,1,1.00
12/31/2004,02:45,1215.75,1215.75,1215.75,1215.75,0,3,3.00
12/31/2004,02:46,1216.00,1216.00,1216.00,1216.00,20,0,20.00
12/31/2004,02:47,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/31/2004,02:49,1216.00,1216.00,1216.00,1216.00,124,0,124.00
12/31/2004,02:54,1216.00,1216.00,1216.00,1216.00,20,0,20.00
12/31/2004,02:55,1216.00,1216.00,1216.00,1216.00,10,0,10.00
12/31/2004,02:59,1216.00,1216.25,1216.00,1216.25,5,0,5.00
12/31/2004,03:00,1216.00,1216.00,1216.00,1216.00,0,11,11.00
12/31/2004,03:01,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/31/2004,03:02,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/31/2004,03:04,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/31/2004,03:06,1216.00,1216.00,1216.00,1216.00,0,3,3.00
12/31/2004,03:08,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/31/2004,03:10,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/31/2004,03:11,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/31/2004,03:13,1216.00,1216.00,1216.00,1216.00,0,2,2.00
12/31/2004,03:21,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/31/2004,03:27,1216.00,1216.00,1216.00,1216.00,0,15,15.00
12/31/2004,03:29,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/31/2004,03:31,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/31/2004,03:32,1216.25,1216.25,1216.25,1216.25,42,0,42.00
12/31/2004,03:33,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/31/2004,03:36,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/31/2004,03:39,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/31/2004,03:44,1216.25,1216.25,1216.25,1216.25,5,0,5.00
12/31/2004,03:46,1216.50,1216.50,1216.50,1216.50,9,0,9.00
12/31/2004,03:47,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/31/2004,03:48,1216.50,1216.50,1216.50,1216.50,20,0,20.00
12/31/2004,03:53,1216.50,1216.50,1216.50,1216.50,30,0,30.00
12/31/2004,03:54,1216.50,1216.50,1216.50,1216.50,20,0,20.00
12/31/2004,03:58,1216.50,1216.50,1216.50,1216.50,6,0,6.00
12/31/2004,04:04,1216.50,1216.50,1216.50,1216.50,15,0,15.00
12/31/2004,04:08,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/31/2004,04:11,1216.25,1216.25,1216.25,1216.25,0,11,11.00
12/31/2004,04:13,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/31/2004,04:14,1216.25,1216.25,1216.25,1216.25,0,11,11.00
12/31/2004,04:16,1216.25,1216.25,1216.25,1216.25,0,52,52.00
12/31/2004,04:17,1216.25,1216.25,1216.25,1216.25,0,11,11.00
12/31/2004,04:19,1216.50,1216.50,1216.50,1216.50,6,0,6.00
12/31/2004,04:27,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/31/2004,04:29,1216.50,1216.50,1216.25,1216.25,1,1,2.00
12/31/2004,04:30,1216.25,1216.25,1216.25,1216.25,0,8,8.00
12/31/2004,04:32,1216.50,1216.50,1216.50,1216.50,14,0,14.00
12/31/2004,04:35,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/31/2004,04:36,1216.25,1216.25,1216.25,1216.25,0,10,10.00
12/31/2004,04:37,1216.25,1216.50,1216.25,1216.50,1,3,4.00
12/31/2004,04:39,1216.25,1216.25,1216.25,1216.25,0,16,16.00
12/31/2004,04:40,1216.25,1216.25,1216.25,1216.25,0,3,3.00
12/31/2004,04:41,1216.50,1216.50,1216.25,1216.25,1,23,24.00
12/31/2004,04:42,1216.25,1216.25,1216.25,1216.25,0,4,4.00
12/31/2004,04:45,1216.50,1216.50,1216.50,1216.50,38,0,38.00
12/31/2004,04:50,1216.50,1216.50,1216.50,1216.50,15,0,15.00
12/31/2004,04:51,1216.25,1216.25,1216.25,1216.25,0,2,2.00
12/31/2004,04:55,1216.25,1216.25,1216.25,1216.25,0,40,40.00
12/31/2004,04:56,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/31/2004,05:01,1216.25,1216.25,1216.25,1216.25,0,3,3.00
12/31/2004,05:03,1216.25,1216.25,1216.25,1216.25,0,1,1.00
12/31/2004,05:05,1216.25,1216.25,1216.25,1216.25,0,4,4.00
12/31/2004,05:06,1216.00,1216.00,1216.00,1216.00,0,1,1.00
12/31/2004,05:07,1216.00,1216.00,1216.00,1216.00,0,23,23.00
12/31/2004,05:09,1216.00,1216.00,1216.00,1216.00,0,28,28.00
12/31/2004,05:10,1216.00,1216.00,1216.00,1216.00,0,12,12.00
12/31/2004,05:13,1216.00,1216.00,1216.00,1216.00,0,33,33.00
12/31/2004,05:14,1216.00,1216.00,1216.00,1216.00,0,54,54.00
12/31/2004,05:15,1216.00,1216.00,1216.00,1216.00,0,5,5.00
12/31/2004,05:24,1215.75,1215.75,1215.75,1215.75,0,13,13.00
12/31/2004,05:25,1216.00,1216.00,1215.75,1215.75,1,12,13.00
12/31/2004,05:26,1215.75,1215.75,1215.75,1215.75,0,9,9.00
12/31/2004,05:27,1215.75,1216.00,1215.75,1216.00,5,1,6.00
12/31/2004,05:32,1216.00,1216.00,1216.00,1216.00,103,0,103.00
12/31/2004,05:33,1216.00,1216.00,1216.00,1216.00,6,0,6.00
12/31/2004,05:34,1216.00,1216.00,1216.00,1216.00,14,0,14.00
12/31/2004,05:35,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/31/2004,05:38,1216.00,1216.00,1216.00,1216.00,26,0,26.00
12/31/2004,05:39,1216.00,1216.00,1216.00,1216.00,13,0,13.00
12/31/2004,05:41,1216.00,1216.00,1216.00,1216.00,16,0,16.00
12/31/2004,05:42,1216.00,1216.00,1216.00,1216.00,11,0,11.00
12/31/2004,05:43,1216.00,1216.25,1216.00,1216.25,2,0,2.00
12/31/2004,05:47,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/31/2004,05:51,1216.00,1216.00,1216.00,1216.00,0,41,41.00
12/31/2004,05:52,1216.00,1216.00,1216.00,1216.00,0,33,33.00
12/31/2004,05:56,1215.75,1215.75,1215.75,1215.75,0,1,1.00
12/31/2004,05:58,1216.00,1216.00,1216.00,1216.00,4,0,4.00
12/31/2004,06:08,1215.75,1215.75,1215.75,1215.75,0,94,94.00
12/31/2004,06:12,1216.00,1216.00,1216.00,1216.00,5,0,5.00
12/31/2004,06:13,1216.00,1216.00,1216.00,1216.00,37,0,37.00
12/31/2004,06:15,1216.00,1216.00,1216.00,1216.00,5,0,5.00
12/31/2004,06:16,1216.00,1216.00,1216.00,1216.00,12,0,12.00
12/31/2004,06:17,1216.00,1216.00,1215.75,1215.75,1,20,21.00
12/31/2004,06:18,1216.00,1216.00,1216.00,1216.00,10,0,10.00
12/31/2004,06:21,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/31/2004,06:23,1216.00,1216.00,1216.00,1216.00,1,0,1.00
12/31/2004,06:25,1216.00,1216.00,1216.00,1216.00,19,0,19.00
12/31/2004,06:28,1216.25,1216.25,1216.25,1216.25,20,0,20.00
12/31/2004,06:29,1216.25,1216.25,1216.25,1216.25,50,0,50.00
12/31/2004,06:30,1216.25,1216.25,1216.25,1216.25,8,0,8.00
12/31/2004,06:31,1216.25,1216.25,1216.00,1216.00,5,1,6.00
12/31/2004,06:35,1216.25,1216.25,1216.25,1216.25,10,0,10.00
12/31/2004,06:37,1216.25,1216.25,1216.25,1216.25,12,0,12.00
12/31/2004,06:38,1216.25,1216.25,1216.25,1216.25,11,0,11.00
12/31/2004,06:39,1216.25,1216.25,1216.25,1216.25,5,0,5.00
12/31/2004,06:41,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/31/2004,06:42,1216.25,1216.25,1216.25,1216.25,22,0,22.00
12/31/2004,06:43,1216.50,1216.75,1216.50,1216.50,106,3,109.00
12/31/2004,06:44,1216.50,1216.50,1216.50,1216.50,0,6,6.00
12/31/2004,06:45,1216.50,1216.50,1216.50,1216.50,0,4,4.00
12/31/2004,06:46,1216.50,1216.50,1216.50,1216.50,0,8,8.00
12/31/2004,06:47,1216.50,1216.50,1216.50,1216.50,0,158,158.00
12/31/2004,06:48,1216.25,1216.50,1216.25,1216.50,28,9,37.00
12/31/2004,06:49,1216.50,1216.50,1216.50,1216.50,20,0,20.00
12/31/2004,06:50,1216.25,1216.25,1216.25,1216.25,0,10,10.00
12/31/2004,06:51,1216.50,1216.50,1216.50,1216.50,72,0,72.00
12/31/2004,06:52,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/31/2004,06:53,1216.50,1216.50,1216.50,1216.50,4,0,4.00
12/31/2004,06:55,1216.50,1216.50,1216.50,1216.50,8,0,8.00
12/31/2004,06:57,1216.50,1216.50,1216.50,1216.50,1,0,1.00
12/31/2004,06:59,1216.50,1216.50,1216.50,1216.50,60,0,60.00
12/31/2004,07:01,1216.75,1216.75,1216.75,1216.75,8,0,8.00
12/31/2004,07:02,1216.50,1216.50,1216.50,1216.50,0,12,12.00
12/31/2004,07:04,1216.50,1216.75,1216.50,1216.75,50,12,62.00
12/31/2004,07:06,1216.75,1217.00,1216.75,1217.00,155,0,155.00
12/31/2004,07:07,1216.75,1216.75,1216.75,1216.75,0,8,8.00
12/31/2004,07:08,1216.75,1216.75,1216.75,1216.75,0,1,1.00
12/31/2004,07:10,1216.75,1217.00,1216.75,1216.75,55,6,61.00
12/31/2004,07:11,1217.00,1217.25,1217.00,1217.00,61,8,69.00
12/31/2004,07:12,1217.00,1217.25,1217.00,1217.00,2,53,55.00
12/31/2004,07:13,1216.75,1216.75,1216.75,1216.75,0,13,13.00
12/31/2004,07:14,1217.00,1217.00,1217.00,1217.00,20,0,20.00
12/31/2004,07:15,1217.00,1217.00,1217.00,1217.00,93,0,93.00
12/31/2004,07:16,1217.00,1217.00,1217.00,1217.00,7,0,7.00
12/31/2004,07:17,1217.00,1217.25,1216.75,1216.75,19,9,28.00
12/31/2004,07:18,1216.75,1217.00,1216.75,1217.00,5,7,12.00
12/31/2004,07:19,1216.75,1216.75,1216.75,1216.75,0,7,7.00
12/31/2004,07:20,1216.75,1217.00,1216.75,1217.00,23,2,25.00
12/31/2004,07:21,1216.75,1217.00,1216.75,1217.00,61,70,131.00
12/31/2004,07:23,1217.00,1217.00,1217.00,1217.00,30,0,30.00
12/31/2004,07:24,1217.00,1217.25,1217.00,1217.25,4,0,4.00
12/31/2004,07:25,1217.00,1217.00,1217.00,1217.00,0,24,24.00
12/31/2004,07:26,1217.00,1217.00,1217.00,1217.00,0,17,17.00
12/31/2004,07:27,1217.00,1217.25,1217.00,1217.25,7,4,11.00
12/31/2004,07:28,1217.00,1217.00,1217.00,1217.00,0,7,7.00
12/31/2004,07:29,1217.25,1217.25,1217.25,1217.25,50,0,50.00
12/31/2004,07:30,1217.00,1217.00,1217.00,1217.00,0,16,16.00
12/31/2004,07:32,1217.00,1217.00,1217.00,1217.00,0,21,21.00
12/31/2004,07:33,1217.25,1217.25,1217.00,1217.00,5,49,54.00
12/31/2004,07:34,1217.00,1217.00,1217.00,1217.00,0,7,7.00
12/31/2004,07:35,1217.00,1217.25,1217.00,1217.00,1,233,234.00
12/31/2004,07:36,1217.00,1217.00,1217.00,1217.00,0,9,9.00
12/31/2004,07:37,1217.00,1217.00,1217.00,1217.00,0,20,20.00
12/31/2004,07:38,1217.00,1217.00,1217.00,1217.00,0,27,27.00
12/31/2004,07:39,1217.00,1217.00,1216.75,1216.75,0,11,11.00
12/31/2004,07:40,1217.00,1217.00,1217.00,1217.00,1,0,1.00
12/31/2004,07:42,1216.75,1216.75,1216.75,1216.75,0,113,113.00
12/31/2004,07:43,1216.75,1216.75,1216.75,1216.75,0,5,5.00
12/31/2004,07:44,1216.75,1216.75,1216.75,1216.75,0,6,6.00
12/31/2004,07:46,1216.50,1216.50,1216.50,1216.50,0,9,9.00
12/31/2004,07:47,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/31/2004,07:48,1216.50,1216.50,1216.50,1216.50,0,1,1.00
12/31/2004,07:50,1216.50,1216.50,1216.50,1216.50,0,122,122.00
12/31/2004,07:51,1216.50,1216.50,1216.25,1216.25,0,174,174.00
12/31/2004,07:52,1216.25,1216.25,1216.25,1216.25,0,20,20.00
12/31/2004,07:53,1216.25,1216.25,1216.25,1216.25,0,3,3.00
12/31/2004,07:54,1216.25,1216.25,1216.25,1216.25,0,74,74.00
12/31/2004,07:55,1216.25,1216.25,1216.00,1216.00,0,19,19.00
12/31/2004,07:56,1216.25,1216.25,1216.25,1216.25,21,0,21.00
12/31/2004,07:57,1216.25,1216.50,1216.25,1216.50,26,0,26.00
12/31/2004,07:58,1216.25,1216.25,1216.25,1216.25,0,17,17.00
12/31/2004,07:59,1216.25,1216.25,1216.00,1216.00,1,44,45.00
12/31/2004,08:00,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/31/2004,08:02,1216.25,1216.25,1216.00,1216.25,437,51,488.00
12/31/2004,08:03,1216.25,1216.25,1216.00,1216.25,526,1,527.00
12/31/2004,08:04,1216.00,1216.25,1216.00,1216.25,1,1,2.00
12/31/2004,08:05,1216.25,1216.25,1216.25,1216.25,2,0,2.00
12/31/2004,08:06,1216.00,1216.25,1216.00,1216.25,1,1,2.00
12/31/2004,08:07,1216.00,1216.25,1216.00,1216.25,2,1,3.00
12/31/2004,08:08,1216.25,1216.25,1216.25,1216.25,4,0,4.00
12/31/2004,08:11,1216.00,1216.00,1216.00,1216.00,0,4,4.00
12/31/2004,08:12,1216.25,1216.25,1216.00,1216.25,53,2,55.00
12/31/2004,08:13,1216.25,1216.50,1216.25,1216.25,724,3,727.00
12/31/2004,08:14,1216.00,1216.25,1216.00,1216.25,47,231,278.00
12/31/2004,08:15,1216.25,1216.25,1216.00,1216.00,51,31,82.00
12/31/2004,08:16,1216.25,1216.25,1216.00,1216.25,81,1,82.00
12/31/2004,08:17,1216.25,1216.25,1216.25,1216.25,1,0,1.00
12/31/2004,08:19,1216.25,1216.25,1216.25,1216.25,20,0,20.00
12/31/2004,08:20,1216.25,1216.50,1216.25,1216.50,11,0,11.00
12/31/2004,08:21,1216.25,1216.25,1216.25,1216.25,0,21,21.00
12/31/2004,08:22,1216.50,1217.00,1216.50,1217.00,437,0,437.00
12/31/2004,08:23,1216.75,1217.00,1216.50,1216.50,2,64,66.00
12/31/2004,08:24,1216.75,1216.75,1216.50,1216.50,1,2,3.00
12/31/2004,08:25,1216.75,1216.75,1216.75,1216.75,2,0,2.00
12/31/2004,08:26,1216.75,1216.75,1216.50,1216.50,1,44,45.00
12/31/2004,08:27,1216.75,1216.75,1216.75,1216.75,6,0,6.00
12/31/2004,08:28,1216.50,1216.75,1216.00,1216.00,9,239,248.00
12/31/2004,08:29,1216.00,1216.25,1215.75,1216.25,373,304,677.00
12/31/2004,08:30,1216.25,1216.50,1216.00,1216.25,145,328,473.00
12/31/2004,08:31,1216.25,1216.50,1216.00,1216.00,437,1153,1590.00
12/31/2004,08:32,1216.00,1216.25,1215.75,1215.75,131,378,509.00
12/31/2004,08:33,1215.75,1216.00,1215.25,1215.75,728,1734,2462.00
12/31/2004,08:34,1215.75,1215.75,1215.50,1215.75,299,405,704.00
12/31/2004,08:35,1216.00,1216.25,1215.75,1216.00,315,30,345.00
12/31/2004,08:36,1216.00,1216.75,1216.00,1216.75,458,221,679.00
12/31/2004,08:37,1216.75,1217.00,1216.50,1216.75,625,320,945.00
12/31/2004,08:38,1216.75,1217.00,1216.50,1216.50,219,364,583.00
12/31/2004,08:39,1216.75,1216.75,1216.50,1216.50,13,35,48.00
12/31/2004,08:40,1216.50,1217.00,1216.50,1216.75,587,73,660.00
12/31/2004,08:41,1217.00,1217.25,1216.75,1217.00,1208,559,1767.00
12/31/2004,08:42,1217.00,1217.25,1216.75,1217.00,279,200,479.00
12/31/2004,08:43,1217.00,1217.00,1216.75,1216.75,334,140,474.00
12/31/2004,08:44,1216.75,1216.75,1216.50,1216.50,32,768,800.00
12/31/2004,08:45,1216.50,1216.50,1216.00,1216.25,71,558,629.00
12/31/2004,08:46,1216.25,1216.50,1215.75,1216.00,408,882,1290.00
12/31/2004,08:47,1216.00,1216.50,1215.75,1216.25,695,55,750.00
12/31/2004,08:48,1216.25,1216.50,1216.00,1216.00,147,84,231.00
12/31/2004,08:49,1216.00,1216.25,1215.75,1216.00,52,553,605.00
12/31/2004,08:50,1215.75,1216.00,1215.50,1215.75,197,1033,1230.00
12/31/2004,08:51,1215.50,1215.75,1215.50,1215.75,128,357,485.00
12/31/2004,08:52,1215.75,1216.25,1215.50,1216.25,765,141,906.00
12/31/2004,08:53,1216.00,1216.50,1216.00,1216.25,402,76,478.00
12/31/2004,08:54,1216.25,1216.50,1215.75,1216.00,273,753,1026.00
12/31/2004,08:55,1216.00,1216.00,1215.75,1216.00,17,239,256.00
12/31/2004,08:56,1216.00,1216.25,1215.75,1216.00,127,39,166.00
12/31/2004,08:57,1216.00,1216.00,1215.75,1216.00,23,7,30.00
12/31/2004,08:58,1215.75,1216.00,1215.75,1215.75,34,10,44.00
12/31/2004,08:59,1216.00,1216.25,1216.00,1216.00,222,4,226.00
12/31/2004,09:00,1216.00,1216.25,1216.00,1216.25,34,8,42.00
12/31/2004,09:01,1216.25,1216.25,1216.00,1216.25,118,62,180.00
12/31/2004,09:02,1216.25,1216.25,1216.00,1216.00,27,32,59.00
12/31/2004,09:03,1216.25,1216.25,1216.00,1216.25,53,25,78.00
12/31/2004,09:04,1216.00,1216.50,1216.00,1216.25,370,20,390.00
12/31/2004,09:05,1216.50,1216.50,1216.25,1216.25,45,543,588.00
12/31/2004,09:06,1216.25,1216.50,1216.00,1216.25,29,416,445.00
12/31/2004,09:07,1216.25,1216.25,1215.75,1216.00,99,213,312.00
12/31/2004,09:08,1216.00,1216.25,1215.75,1216.25,149,4,153.00
12/31/2004,09:09,1216.00,1216.25,1215.75,1216.00,102,279,381.00
12/31/2004,09:10,1216.00,1216.00,1215.75,1216.00,235,255,490.00
12/31/2004,09:11,1215.75,1216.00,1215.50,1216.00,80,124,204.00
12/31/2004,09:12,1216.00,1216.25,1215.75,1216.00,141,7,148.00
12/31/2004,09:13,1216.00,1216.25,1215.75,1216.00,50,126,176.00
12/31/2004,09:14,1216.00,1216.25,1216.00,1216.00,1,7,8.00
12/31/2004,09:15,1216.25,1216.50,1216.00,1216.50,642,87,729.00
12/31/2004,09:16,1216.25,1216.50,1216.25,1216.50,9,19,28.00
12/31/2004,09:17,1216.25,1216.50,1216.25,1216.25,20,112,132.00
12/31/2004,09:18,1216.25,1216.50,1215.75,1216.00,130,557,687.00
12/31/2004,09:19,1216.00,1216.25,1215.75,1216.00,147,39,186.00
12/31/2004,09:20,1216.25,1216.25,1216.00,1216.25,14,1,15.00
12/31/2004,09:21,1216.25,1216.25,1216.00,1216.00,27,22,49.00
12/31/2004,09:22,1216.00,1216.50,1216.00,1216.25,366,20,386.00
12/31/2004,09:23,1216.25,1216.25,1216.00,1216.00,1,138,139.00
12/31/2004,09:24,1216.25,1216.25,1216.00,1216.25,32,25,57.00
12/31/2004,09:25,1216.25,1216.25,1216.00,1216.25,142,108,250.00
12/31/2004,09:26,1216.25,1216.25,1216.00,1216.25,25,1,26.00
12/31/2004,09:27,1216.25,1216.50,1216.00,1216.50,361,20,381.00
12/31/2004,09:28,1216.50,1216.75,1216.25,1216.75,369,8,377.00
12/31/2004,09:29,1216.50,1216.75,1216.50,1216.75,47,67,114.00
12/31/2004,09:30,1216.50,1216.75,1216.50,1216.75,19,47,66.00
12/31/2004,09:31,1216.50,1217.00,1216.50,1216.50,810,153,963.00
12/31/2004,09:32,1216.50,1216.75,1216.25,1216.50,123,388,511.00
12/31/2004,09:33,1216.50,1216.75,1216.50,1216.50,17,2,19.00
12/31/2004,09:34,1216.50,1216.50,1216.25,1216.25,0,187,187.00
12/31/2004,09:35,1216.25,1216.50,1216.25,1216.50,132,14,146.00
12/31/2004,09:36,1216.50,1216.50,1216.25,1216.50,219,1,220.00
12/31/2004,09:37,1216.50,1216.75,1216.25,1216.50,70,15,85.00
12/31/2004,09:38,1216.50,1216.50,1216.25,1216.50,32,512,544.00
12/31/2004,09:39,1216.25,1216.75,1216.25,1216.50,206,27,233.00
12/31/2004,09:40,1216.50,1216.50,1216.25,1216.25,0,258,258.00
12/31/2004,09:41,1216.50,1216.50,1216.25,1216.50,37,7,44.00
12/31/2004,09:42,1216.50,1216.50,1216.25,1216.50,78,12,90.00
12/31/2004,09:43,1216.50,1216.50,1216.25,1216.50,212,2,214.00
12/31/2004,09:44,1216.50,1217.00,1216.50,1216.75,463,122,585.00
12/31/2004,09:45,1216.75,1217.00,1216.50,1217.00,168,239,407.00
12/31/2004,09:46,1216.75,1217.00,1216.75,1216.75,373,35,408.00
12/31/2004,09:47,1216.75,1217.00,1216.50,1216.75,148,299,447.00
12/31/2004,09:48,1216.75,1217.00,1216.75,1216.75,22,29,51.00
12/31/2004,09:49,1216.75,1217.00,1216.75,1216.75,13,10,23.00
12/31/2004,09:50,1217.00,1217.00,1216.75,1216.75,25,318,343.00
12/31/2004,09:51,1216.75,1216.75,1216.50,1216.75,58,34,92.00
12/31/2004,09:52,1216.75,1216.75,1216.75,1216.75,187,0,187.00
12/31/2004,09:53,1216.75,1217.00,1216.75,1216.75,20,38,58.00
12/31/2004,09:54,1216.75,1217.00,1216.75,1216.75,8,85,93.00
12/31/2004,09:55,1217.00,1217.00,1216.75,1217.00,2,13,15.00
12/31/2004,09:56,1216.75,1217.00,1216.75,1217.00,19,14,33.00
12/31/2004,09:57,1217.00,1217.00,1216.75,1217.00,24,17,41.00
12/31/2004,09:58,1217.00,1217.00,1216.75,1217.00,22,124,146.00
12/31/2004,09:59,1217.00,1217.00,1216.50,1216.75,232,451,683.00
12/31/2004,10:00,1216.75,1216.75,1216.50,1216.75,63,5,68.00
12/31/2004,10:01,1216.50,1216.75,1216.50,1216.50,9,25,34.00
12/31/2004,10:02,1216.75,1216.75,1216.50,1216.75,22,1,23.00
12/31/2004,10:03,1216.75,1216.75,1216.50,1216.50,24,3,27.00
12/31/2004,10:04,1216.75,1216.75,1216.25,1216.75,169,657,826.00
12/31/2004,10:05,1216.50,1216.75,1216.50,1216.50,354,52,406.00
12/31/2004,10:06,1216.75,1217.00,1216.75,1217.00,222,11,233.00
12/31/2004,10:07,1216.75,1216.75,1216.50,1216.75,3,85,88.00
12/31/2004,10:08,1216.50,1216.75,1216.50,1216.50,3,631,634.00
12/31/2004,10:09,1216.50,1216.75,1216.50,1216.50,6,210,216.00
12/31/2004,10:10,1216.50,1216.75,1216.25,1216.50,60,103,163.00
12/31/2004,10:11,1216.50,1216.75,1216.50,1216.50,369,6,375.00
12/31/2004,10:12,1216.75,1216.75,1216.50,1216.75,64,2,66.00
12/31/2004,10:13,1216.50,1216.75,1216.50,1216.75,6,3,9.00
12/31/2004,10:14,1216.50,1216.50,1216.50,1216.50,0,2,2.00
12/31/2004,10:15,1216.75,1216.75,1216.50,1216.50,5,26,31.00
12/31/2004,10:16,1216.50,1216.75,1216.50,1216.75,8,8,16.00
12/31/2004,10:17,1216.75,1216.75,1216.50,1216.75,60,4,64.00
12/31/2004,10:18,1216.75,1217.00,1216.25,1216.25,143,1349,1492.00
12/31/2004,10:19,1216.50,1216.50,1216.00,1216.25,289,122,411.00
12/31/2004,10:20,1216.00,1216.25,1216.00,1216.25,345,484,829.00
12/31/2004,10:21,1216.00,1216.25,1216.00,1216.00,296,16,312.00
12/31/2004,10:22,1216.00,1216.25,1216.00,1216.00,3,616,619.00
12/31/2004,10:23,1216.00,1216.50,1216.00,1216.50,305,107,412.00
12/31/2004,10:24,1216.25,1216.25,1216.00,1216.25,109,46,155.00
12/31/2004,10:25,1216.25,1216.50,1216.00,1216.00,116,90,206.00
12/31/2004,10:26,1216.25,1216.25,1216.00,1216.25,155,102,257.00
12/31/2004,10:27,1216.25,1216.25,1216.00,1216.25,61,1,62.00
12/31/2004,10:28,1216.25,1216.25,1216.00,1216.25,304,1,305.00
12/31/2004,10:29,1216.25,1216.25,1216.00,1216.00,9,1,10.00
12/31/2004,10:30,1216.25,1216.25,1216.00,1216.00,10,734,744.00
12/31/2004,10:31,1215.75,1216.00,1215.75,1216.00,535,196,731.00
12/31/2004,10:32,1216.00,1216.25,1216.00,1216.00,17,55,72.00
12/31/2004,10:33,1216.00,1216.25,1216.00,1216.00,3,17,20.00
12/31/2004,10:34,1216.25,1216.25,1216.25,1216.25,31,0,31.00
12/31/2004,10:35,1216.25,1216.25,1216.00,1216.00,18,459,477.00
12/31/2004,10:36,1216.00,1216.25,1216.00,1216.00,17,248,265.00
12/31/2004,10:37,1216.00,1216.25,1216.00,1216.25,66,218,284.00
12/31/2004,10:38,1216.25,1216.25,1216.25,1216.25,1219,0,1219.00
12/31/2004,10:39,1216.25,1216.50,1216.25,1216.25,117,1,118.00
12/31/2004,10:40,1216.25,1216.50,1216.25,1216.25,39,13,52.00
12/31/2004,10:41,1216.25,1216.50,1216.25,1216.25,101,17,118.00
12/31/2004,10:42,1216.50,1216.50,1216.25,1216.50,6,2,8.00
12/31/2004,10:43,1216.50,1216.50,1216.50,1216.50,321,0,321.00
12/31/2004,10:44,1216.50,1216.75,1216.50,1216.50,97,231,328.00
12/31/2004,10:45,1216.50,1216.75,1216.25,1216.50,23,91,114.00
12/31/2004,10:46,1216.50,1216.50,1216.25,1216.25,24,481,505.00
12/31/2004,10:47,1216.50,1216.75,1216.50,1216.50,236,5,241.00
12/31/2004,10:48,1216.50,1216.75,1216.50,1216.75,62,75,137.00
12/31/2004,10:49,1216.50,1216.75,1216.50,1216.75,9,19,28.00
12/31/2004,10:50,1216.50,1216.75,1216.50,1216.50,57,324,381.00
12/31/2004,10:51,1216.50,1216.75,1216.50,1216.75,4,6,10.00
12/31/2004,10:52,1216.50,1216.75,1216.50,1216.50,1,154,155.00
12/31/2004,10:53,1216.50,1216.75,1216.50,1216.75,2,6,8.00
12/31/2004,10:54,1216.75,1216.75,1216.50,1216.50,16,6,22.00
12/31/2004,10:55,1216.50,1216.75,1216.50,1216.50,18,31,49.00
12/31/2004,10:56,1216.50,1216.75,1216.50,1216.50,3,278,281.00
12/31/2004,10:57,1216.50,1216.75,1216.50,1216.50,75,192,267.00
12/31/2004,10:58,1216.50,1216.75,1216.50,1216.75,2,23,25.00
12/31/2004,10:59,1216.50,1216.75,1216.25,1216.50,6,214,220.00
12/31/2004,11:00,1216.25,1216.50,1216.25,1216.25,176,69,245.00
12/31/2004,11:01,1216.50,1216.50,1216.25,1216.25,212,2,214.00
12/31/2004,11:02,1216.50,1216.75,1216.50,1216.50,75,74,149.00
12/31/2004,11:03,1216.50,1216.50,1216.25,1216.25,58,77,135.00
12/31/2004,11:04,1216.25,1216.75,1216.25,1216.25,45,38,83.00
12/31/2004,11:05,1216.50,1216.50,1216.25,1216.50,67,3,70.00
12/31/2004,11:06,1216.50,1216.50,1216.25,1216.50,31,100,131.00
12/31/2004,11:07,1216.50,1216.50,1216.25,1216.25,7,313,320.00
12/31/2004,11:08,1216.50,1216.50,1216.50,1216.50,4,0,4.00
12/31/2004,11:09,1216.50,1216.50,1216.25,1216.50,18,2,20.00
12/31/2004,11:10,1216.50,1216.50,1216.50,1216.50,3,0,3.00
12/31/2004,11:11,1216.25,1216.50,1216.25,1216.50,39,1,40.00
12/31/2004,11:12,1216.50,1216.50,1216.25,1216.25,1,459,460.00
12/31/2004,11:13,1216.25,1216.25,1216.00,1216.25,17,111,128.00
12/31/2004,11:14,1216.25,1216.50,1216.00,1216.25,35,14,49.00
12/31/2004,11:15,1216.25,1216.25,1216.00,1216.00,46,7,53.00
12/31/2004,11:16,1216.25,1216.25,1216.00,1216.25,91,2,93.00
12/31/2004,11:17,1216.25,1216.25,1216.00,1216.25,29,12,41.00
12/31/2004,11:18,1216.00,1216.25,1216.00,1216.00,5,561,566.00
12/31/2004,11:19,1216.00,1216.00,1215.75,1216.00,70,115,185.00
12/31/2004,11:20,1216.00,1216.00,1215.75,1216.00,24,14,38.00
12/31/2004,11:21,1216.00,1216.00,1215.75,1216.00,72,50,122.00
12/31/2004,11:22,1215.75,1216.00,1215.75,1215.75,6,190,196.00
12/31/2004,11:23,1215.75,1216.00,1215.50,1215.75,120,518,638.00
12/31/2004,11:24,1215.75,1216.00,1215.50,1215.75,32,196,228.00
12/31/2004,11:25,1215.75,1216.00,1215.75,1215.75,54,77,131.00
12/31/2004,11:26,1215.75,1216.00,1215.50,1215.75,53,42,95.00
12/31/2004,11:27,1215.50,1215.75,1215.50,1215.75,78,2,80.00
12/31/2004,11:28,1215.50,1215.75,1215.50,1215.75,241,4,245.00
12/31/2004,11:29,1216.00,1216.00,1215.50,1215.50,44,312,356.00
12/31/2004,11:30,1215.50,1215.75,1215.25,1215.75,388,1232,1620.00
12/31/2004,11:31,1215.75,1215.75,1215.50,1215.50,202,127,329.00
12/31/2004,11:32,1215.50,1215.75,1215.25,1215.50,219,17,236.00
12/31/2004,11:33,1215.50,1215.75,1215.25,1215.50,134,2,136.00
12/31/2004,11:34,1215.75,1215.75,1215.25,1215.50,20,69,89.00
12/31/2004,11:35,1215.50,1215.50,1215.25,1215.50,194,2,196.00
12/31/2004,11:36,1215.50,1215.50,1215.25,1215.25,57,7,64.00
12/31/2004,11:37,1215.25,1215.50,1215.25,1215.25,11,675,686.00
12/31/2004,11:38,1215.00,1215.25,1214.75,1215.00,476,958,1434.00
12/31/2004,11:39,1215.25,1215.25,1215.00,1215.25,37,10,47.00
12/31/2004,11:40,1215.00,1215.25,1215.00,1215.00,15,9,24.00
12/31/2004,11:41,1215.00,1215.25,1215.00,1215.00,80,74,154.00
12/31/2004,11:42,1215.00,1215.25,1215.00,1215.25,181,29,210.00
12/31/2004,11:43,1215.25,1215.50,1215.00,1215.25,318,151,469.00
12/31/2004,11:44,1215.25,1215.25,1215.00,1215.25,198,92,290.00
12/31/2004,11:45,1215.25,1215.50,1215.00,1215.25,187,111,298.00
12/31/2004,11:46,1215.50,1215.50,1215.25,1215.50,17,17,34.00
12/31/2004,11:47,1215.50,1215.50,1215.25,1215.25,25,18,43.00
12/31/2004,11:48,1215.50,1215.50,1215.25,1215.25,12,121,133.00
12/31/2004,11:49,1215.25,1215.50,1215.25,1215.25,206,26,232.00
12/31/2004,11:50,1215.25,1215.50,1215.25,1215.25,6,4,10.00
12/31/2004,11:51,1215.50,1215.50,1215.25,1215.25,15,318,333.00
12/31/2004,11:52,1215.25,1215.50,1215.25,1215.25,61,48,109.00
12/31/2004,11:53,1215.50,1215.75,1215.25,1215.75,337,19,356.00
12/31/2004,11:54,1215.50,1215.75,1215.50,1215.50,8,239,247.00
12/31/2004,11:55,1215.50,1215.75,1215.25,1215.50,175,127,302.00
12/31/2004,11:56,1215.25,1215.50,1215.25,1215.25,2,309,311.00
12/31/2004,11:57,1215.50,1215.50,1215.00,1215.25,14,118,132.00
12/31/2004,11:58,1215.25,1215.25,1214.75,1214.75,47,552,599.00
12/31/2004,11:59,1215.00,1215.25,1214.75,1215.25,292,7,299.00
12/31/2004,12:00,1215.00,1215.00,1214.75,1214.75,0,193,193.00
12/31/2004,12:01,1215.00,1215.00,1214.75,1215.00,18,34,52.00
12/31/2004,12:02,1215.00,1215.00,1214.75,1215.00,49,29,78.00
12/31/2004,12:03,1215.00,1215.25,1214.75,1215.25,270,49,319.00
12/31/2004,12:04,1215.25,1215.50,1215.00,1215.25,202,159,361.00
12/31/2004,12:05,1215.25,1215.50,1215.25,1215.25,91,9,100.00
12/31/2004,12:06,1215.50,1215.50,1215.25,1215.25,231,75,306.00
12/31/2004,12:07,1215.50,1215.50,1215.25,1215.25,9,138,147.00
12/31/2004,12:08,1215.25,1215.50,1215.25,1215.25,2,203,205.00
12/31/2004,12:09,1215.25,1215.50,1215.25,1215.25,6,177,183.00
12/31/2004,12:10,1215.25,1215.50,1215.25,1215.50,190,10,200.00
12/31/2004,12:11,1215.50,1215.75,1215.50,1215.50,85,247,332.00
12/31/2004,12:12,1215.50,1215.75,1215.50,1215.75,661,16,677.00
12/31/2004,12:13,1215.75,1216.00,1215.75,1215.75,154,17,171.00
12/31/2004,12:14,1216.00,1216.00,1215.75,1215.75,26,79,105.00
12/31/2004,12:15,1216.00,1216.00,1215.75,1215.75,77,29,106.00
12/31/2004,12:16,1215.75,1216.00,1215.75,1215.75,2,18,20.00
12/31/2004,12:17,1215.75,1216.00,1215.75,1215.75,112,5,117.00
12/31/2004,12:18,1216.00,1216.00,1215.75,1216.00,599,2,601.00
12/31/2004,12:19,1216.00,1216.00,1216.00,1216.00,7,0,7.00
12/31/2004,12:20,1216.00,1216.00,1215.75,1216.00,23,56,79.00
12/31/2004,12:21,1216.00,1216.00,1216.00,1216.00,59,0,59.00
12/31/2004,12:22,1216.00,1216.00,1215.75,1215.75,15,9,24.00
12/31/2004,12:23,1216.00,1216.00,1215.75,1216.00,48,14,62.00
12/31/2004,12:24,1215.75,1216.00,1215.75,1215.75,6,17,23.00
12/31/2004,12:25,1215.75,1216.00,1215.75,1215.75,4,18,22.00
12/31/2004,12:26,1215.75,1215.75,1215.75,1215.75,0,28,28.00
12/31/2004,12:27,1215.75,1216.00,1215.75,1216.00,23,21,44.00
12/31/2004,12:28,1215.75,1215.75,1215.50,1215.75,191,364,555.00
12/31/2004,12:29,1216.00,1216.00,1215.75,1215.75,7,100,107.00
12/31/2004,12:30,1215.75,1215.75,1215.75,1215.75,0,20,20.00
12/31/2004,12:31,1215.75,1216.00,1215.75,1216.00,358,17,375.00
12/31/2004,12:32,1216.00,1216.00,1215.75,1216.00,445,5,450.00
12/31/2004,12:33,1216.00,1216.25,1216.00,1216.00,121,111,232.00
12/31/2004,12:34,1216.25,1216.25,1216.00,1216.00,89,23,112.00
12/31/2004,12:35,1216.00,1216.25,1216.00,1216.25,128,8,136.00
12/31/2004,12:36,1216.25,1216.50,1216.00,1216.25,1035,107,1142.00
12/31/2004,12:37,1216.50,1216.50,1216.25,1216.25,59,262,321.00
12/31/2004,12:38,1216.25,1216.50,1216.25,1216.25,13,76,89.00
12/31/2004,12:39,1216.25,1216.50,1216.00,1216.00,126,79,205.00
12/31/2004,12:40,1216.00,1216.25,1216.00,1216.00,3,249,252.00
12/31/2004,12:41,1216.25,1216.25,1216.00,1216.25,8,13,21.00
12/31/2004,12:42,1216.25,1216.25,1216.00,1216.25,251,4,255.00
12/31/2004,12:43,1216.00,1216.25,1216.00,1216.25,30,36,66.00
12/31/2004,12:44,1216.00,1216.00,1216.00,1216.00,0,5,5.00
12/31/2004,12:45,1216.25,1216.25,1216.00,1216.25,12,17,29.00
12/31/2004,12:46,1216.00,1216.25,1216.00,1216.25,32,35,67.00
12/31/2004,12:47,1216.00,1216.25,1216.00,1216.25,37,13,50.00
12/31/2004,12:48,1216.25,1216.25,1216.25,1216.25,220,0,220.00
12/31/2004,12:49,1216.25,1216.25,1216.25,1216.25,9,0,9.00
12/31/2004,12:50,1216.25,1216.25,1216.25,1216.25,80,0,80.00
12/31/2004,12:51,1216.25,1216.25,1216.00,1216.25,58,15,73.00
12/31/2004,12:52,1216.00,1216.25,1216.00,1216.00,21,39,60.00
12/31/2004,12:53,1216.25,1216.25,1215.75,1216.00,102,668,770.00
12/31/2004,12:54,1216.00,1216.00,1215.75,1215.75,41,9,50.00
12/31/2004,12:55,1216.00,1216.00,1216.00,1216.00,54,0,54.00
12/31/2004,12:56,1216.00,1216.00,1216.00,1216.00,19,0,19.00
12/31/2004,12:57,1216.00,1216.00,1215.75,1216.00,163,7,170.00
12/31/2004,12:58,1216.00,1216.00,1216.00,1216.00,138,0,138.00
12/31/2004,12:59,1216.00,1216.25,1216.00,1216.00,136,16,152.00
12/31/2004,13:00,1216.25,1216.25,1216.00,1216.00,13,12,25.00
12/31/2004,13:01,1216.00,1216.25,1216.00,1216.25,48,2,50.00
12/31/2004,13:02,1216.25,1216.25,1216.00,1216.25,201,7,208.00
12/31/2004,13:03,1216.25,1216.50,1216.25,1216.50,74,0,74.00
12/31/2004,13:04,1216.25,1216.50,1216.25,1216.50,15,35,50.00
12/31/2004,13:05,1216.50,1216.75,1216.50,1216.50,277,79,356.00
12/31/2004,13:06,1216.50,1216.50,1216.25,1216.50,59,5,64.00
12/31/2004,13:07,1216.50,1216.50,1216.25,1216.50,11,8,19.00
12/31/2004,13:08,1216.50,1216.50,1216.25,1216.50,203,51,254.00
12/31/2004,13:09,1216.75,1216.75,1216.50,1216.50,109,22,131.00
12/31/2004,13:10,1216.50,1216.75,1216.50,1216.50,2,5,7.00
12/31/2004,13:11,1216.75,1216.75,1216.50,1216.50,60,4,64.00
12/31/2004,13:12,1216.50,1216.75,1216.50,1216.75,294,3,297.00
12/31/2004,13:13,1216.75,1217.00,1216.75,1216.75,107,210,317.00
12/31/2004,13:14,1216.75,1216.75,1216.75,1216.75,0,136,136.00
12/31/2004,13:15,1217.00,1217.00,1216.75,1216.75,19,253,272.00
12/31/2004,13:16,1216.75,1217.00,1216.75,1216.75,2083,115,2198.00
12/31/2004,13:17,1217.00,1217.25,1216.75,1217.00,613,396,1009.00
12/31/2004,13:18,1217.00,1217.00,1216.75,1217.00,212,4,216.00
12/31/2004,13:19,1217.00,1217.25,1217.00,1217.25,41,199,240.00
12/31/2004,13:20,1217.00,1217.25,1217.00,1217.00,1,49,50.00
12/31/2004,13:21,1217.25,1218.00,1217.25,1217.75,3227,229,3456.00
12/31/2004,13:22,1218.00,1218.00,1217.75,1217.75,1442,145,1587.00
12/31/2004,13:23,1217.75,1218.25,1217.75,1218.00,1034,449,1483.00
12/31/2004,13:24,1218.00,1218.00,1217.75,1218.00,105,45,150.00
12/31/2004,13:25,1218.00,1218.00,1217.75,1217.75,97,23,120.00
12/31/2004,13:26,1217.75,1218.00,1217.75,1217.75,27,58,85.00
12/31/2004,13:27,1218.00,1218.00,1217.75,1217.75,252,97,349.00
12/31/2004,13:28,1218.00,1218.00,1217.75,1218.00,814,133,947.00
12/31/2004,13:29,1218.00,1218.00,1217.75,1217.75,245,458,703.00
12/31/2004,13:30,1217.75,1218.00,1217.50,1217.50,142,569,711.00
12/31/2004,13:31,1217.75,1218.00,1217.50,1217.75,352,97,449.00
12/31/2004,13:32,1217.75,1218.50,1217.75,1218.25,1622,101,1723.00
12/31/2004,13:33,1218.50,1219.00,1218.25,1218.75,2817,978,3795.00
12/31/2004,13:34,1218.75,1219.50,1218.75,1219.25,2697,465,3162.00
12/31/2004,13:35,1219.25,1219.50,1219.00,1219.00,559,822,1381.00
12/31/2004,13:36,1219.25,1219.50,1219.00,1219.25,678,145,823.00
12/31/2004,13:37,1219.25,1219.50,1219.00,1219.25,610,631,1241.00
12/31/2004,13:38,1219.25,1219.50,1219.25,1219.25,61,164,225.00
12/31/2004,13:39,1219.50,1219.50,1219.25,1219.25,103,307,410.00
12/31/2004,13:40,1219.25,1219.25,1219.00,1219.25,154,104,258.00
12/31/2004,13:41,1219.25,1219.75,1219.00,1219.75,1185,126,1311.00
12/31/2004,13:42,1219.75,1219.75,1219.25,1219.50,174,389,563.00
12/31/2004,13:43,1219.50,1219.50,1219.25,1219.25,126,11,137.00
12/31/2004,13:44,1219.25,1219.50,1219.25,1219.25,105,48,153.00
12/31/2004,13:45,1219.25,1219.25,1219.00,1219.00,7,459,466.00
12/31/2004,13:46,1219.00,1219.00,1218.75,1218.75,4,528,532.00
12/31/2004,13:47,1218.75,1219.25,1218.75,1219.00,432,316,748.00
12/31/2004,13:48,1219.00,1219.00,1218.75,1219.00,125,64,189.00
12/31/2004,13:49,1219.00,1219.00,1218.75,1219.00,13,70,83.00
12/31/2004,13:50,1219.00,1219.00,1218.75,1219.00,4,9,13.00
12/31/2004,13:51,1219.00,1219.00,1218.75,1218.75,157,50,207.00
12/31/2004,13:52,1219.00,1219.00,1218.50,1218.50,59,690,749.00
12/31/2004,13:53,1218.50,1218.50,1218.00,1218.25,340,711,1051.00
12/31/2004,13:54,1218.25,1218.25,1218.00,1218.25,101,330,431.00
12/31/2004,13:55,1218.25,1218.25,1217.50,1217.75,276,749,1025.00
12/31/2004,13:56,1217.50,1217.75,1217.25,1217.75,209,1140,1349.00
12/31/2004,13:57,1217.75,1217.75,1217.50,1217.75,14,318,332.00
12/31/2004,13:58,1217.50,1217.75,1217.50,1217.50,52,497,549.00
12/31/2004,13:59,1217.75,1218.00,1217.75,1218.00,518,36,554.00
12/31/2004,14:00,1218.00,1218.00,1217.75,1218.00,117,3,120.00
12/31/2004,14:01,1218.00,1218.00,1217.75,1217.75,26,62,88.00
12/31/2004,14:02,1217.75,1218.00,1217.75,1218.00,541,5,546.00
12/31/2004,14:03,1218.00,1218.25,1218.00,1218.00,219,255,474.00
12/31/2004,14:04,1218.00,1218.25,1218.00,1218.00,1,340,341.00
12/31/2004,14:05,1218.00,1218.50,1218.00,1218.50,469,144,613.00
12/31/2004,14:06,1218.50,1218.50,1218.25,1218.50,164,45,209.00
12/31/2004,14:07,1218.25,1218.25,1217.75,1217.75,40,1080,1120.00
12/31/2004,14:08,1217.75,1218.00,1217.75,1217.75,228,43,271.00
12/31/2004,14:09,1218.00,1218.00,1217.75,1218.00,242,2,244.00
12/31/2004,14:10,1218.00,1218.00,1217.75,1217.75,53,34,87.00
12/31/2004,14:11,1217.75,1218.00,1217.75,1218.00,206,6,212.00
12/31/2004,14:12,1217.75,1218.00,1217.75,1217.75,2,2,4.00
12/31/2004,14:13,1218.00,1218.00,1217.75,1217.75,57,11,68.00
12/31/2004,14:14,1217.75,1218.25,1217.75,1218.00,390,873,1263.00
12/31/2004,14:15,1218.00,1218.25,1217.75,1218.00,28,43,71.00
12/31/2004,14:16,1218.00,1218.25,1217.75,1218.00,92,44,136.00
12/31/2004,14:17,1217.75,1218.00,1217.75,1218.00,24,112,136.00
12/31/2004,14:18,1217.75,1218.00,1217.75,1218.00,407,70,477.00
12/31/2004,14:19,1218.00,1218.25,1218.00,1218.25,61,114,175.00
12/31/2004,14:20,1218.00,1218.25,1218.00,1218.00,3,317,320.00
12/31/2004,14:21,1218.00,1218.00,1217.75,1218.00,137,293,430.00
12/31/2004,14:22,1218.00,1218.25,1217.75,1218.00,229,970,1199.00
12/31/2004,14:23,1218.00,1218.00,1217.50,1218.00,359,531,890.00
12/31/2004,14:24,1218.00,1218.00,1217.75,1218.00,235,81,316.00
12/31/2004,14:25,1218.00,1218.00,1217.75,1218.00,195,6,201.00
12/31/2004,14:26,1218.00,1218.00,1217.75,1217.75,217,3,220.00
12/31/2004,14:27,1218.00,1218.00,1217.75,1217.75,237,1,238.00
12/31/2004,14:28,1217.75,1218.00,1217.75,1217.75,183,349,532.00
12/31/2004,14:29,1218.00,1218.00,1217.75,1218.00,65,135,200.00
12/31/2004,14:30,1217.75,1218.00,1217.75,1217.75,134,315,449.00
12/31/2004,14:31,1217.75,1218.00,1217.50,1217.75,467,433,900.00
12/31/2004,14:32,1218.00,1218.25,1217.75,1217.75,418,82,500.00
12/31/2004,14:33,1217.75,1218.00,1217.50,1217.50,180,545,725.00
12/31/2004,14:34,1217.75,1218.00,1217.75,1218.00,203,45,248.00
12/31/2004,14:35,1217.75,1218.00,1217.75,1218.00,15,30,45.00
12/31/2004,14:36,1217.75,1218.00,1217.75,1217.75,1,855,856.00
12/31/2004,14:37,1217.75,1218.00,1217.75,1218.00,328,186,514.00
12/31/2004,14:38,1217.75,1218.00,1217.75,1218.00,33,74,107.00
12/31/2004,14:39,1217.75,1218.00,1217.50,1217.75,676,463,1139.00
12/31/2004,14:40,1218.00,1218.00,1217.50,1217.75,128,112,240.00
12/31/2004,14:41,1217.50,1217.75,1216.00,1216.25,729,5117,5846.00
12/31/2004,14:42,1216.00,1216.25,1215.75,1216.25,665,2179,2844.00
12/31/2004,14:43,1216.25,1216.25,1215.50,1215.50,213,1351,1564.00
12/31/2004,14:44,1215.75,1215.75,1215.50,1215.75,131,660,791.00
12/31/2004,14:45,1215.75,1216.00,1215.50,1216.00,1014,572,1586.00
12/31/2004,14:46,1215.75,1216.00,1215.50,1215.75,232,675,907.00
12/31/2004,14:47,1215.50,1215.50,1214.25,1214.50,472,5146,5618.00
12/31/2004,14:48,1214.50,1214.75,1214.25,1214.75,1047,363,1410.00
12/31/2004,14:49,1214.75,1214.75,1214.50,1214.75,152,1096,1248.00
12/31/2004,14:50,1214.50,1214.75,1214.50,1214.75,384,271,655.00
12/31/2004,14:51,1214.75,1214.75,1214.00,1214.25,323,1799,2122.00
12/31/2004,14:52,1214.25,1214.25,1213.75,1213.75,310,1338,1648.00
12/31/2004,14:53,1213.75,1214.00,1213.75,1213.75,526,336,862.00
12/31/2004,14:54,1213.75,1214.00,1213.75,1213.75,466,215,681.00
12/31/2004,14:55,1213.75,1214.75,1213.75,1214.75,3472,251,3723.00
12/31/2004,14:56,1214.50,1214.75,1214.25,1214.50,1900,886,2786.00
12/31/2004,14:57,1214.50,1214.75,1214.25,1214.50,939,682,1621.00
12/31/2004,14:58,1214.25,1214.50,1214.25,1214.25,1716,1355,3071.00
12/31/2004,14:59,1214.25,1214.50,1213.75,1214.00,689,2762,3451.00
12/31/2004,15:00,1214.00,1214.25,1213.25,1213.50,3420,5519,8939.00
12/31/2004,15:01,1213.50,1213.75,1212.75,1213.75,5739,5906,11645.00
12/31/2004,15:02,1213.50,1214.00,1213.25,1213.50,1994,1534,3528.00
12/31/2004,15:03,1213.25,1213.75,1212.75,1213.00,2076,1624,3700.00
12/31/2004,15:04,1213.00,1213.00,1211.75,1211.75,358,5725,6083.00
12/31/2004,15:05,1211.75,1212.50,1210.75,1212.50,2092,2206,4298.00
12/31/2004,15:06,1212.25,1212.75,1212.25,1212.50,1211,648,1859.00
12/31/2004,15:07,1212.50,1212.50,1212.00,1212.25,929,559,1488.00
12/31/2004,15:08,1212.25,1212.50,1212.00,1212.00,253,419,672.00
12/31/2004,15:09,1212.00,1212.25,1211.50,1211.75,226,1031,1257.00
12/31/2004,15:10,1212.00,1212.00,1211.25,1211.50,756,1252,2008.00
12/31/2004,15:11,1211.50,1211.50,1210.75,1211.50,1372,2433,3805.00
12/31/2004,15:12,1211.50,1211.50,1211.25,1211.25,129,1173,1302.00
12/31/2004,15:13,1211.50,1211.50,1211.25,1211.50,263,400,663.00
12/31/2004,15:14,1211.50,1211.50,1211.00,1211.25,1011,1191,2202.00
12/31/2004,15:15,1211.25,1211.75,1211.00,1211.50,1587,2620,4207.00
12/31/2004,15:16,1211.50,1211.50,1211.25,1211.50,46,2,48.00
01/02/2005,17:01,1213.50,1213.50,1212.75,1213.00,109,55,164.00
01/02/2005,17:02,1213.25,1213.50,1213.00,1213.50,89,1,90.00
01/02/2005,17:03,1213.25,1213.75,1213.25,1213.75,128,1,129.00
01/02/2005,17:04,1214.00,1214.00,1213.75,1213.75,11,63,74.00
01/02/2005,17:05,1214.00,1214.00,1213.75,1213.75,1,55,56.00
01/02/2005,17:06,1214.00,1214.25,1214.00,1214.00,69,48,117.00
01/02/2005,17:07,1214.00,1214.00,1214.00,1214.00,0,5,5.00
01/02/2005,17:08,1213.75,1213.75,1213.75,1213.75,0,5,5.00
01/02/2005,17:09,1214.00,1214.00,1214.00,1214.00,2,0,2.00
01/02/2005,17:10,1214.00,1214.00,1213.75,1213.75,6,1,7.00
01/02/2005,17:11,1213.75,1213.75,1213.75,1213.75,0,10,10.00
01/02/2005,17:12,1213.75,1213.75,1213.75,1213.75,0,22,22.00
01/02/2005,17:13,1213.75,1213.75,1213.50,1213.50,2,9,11.00
01/02/2005,17:14,1213.50,1213.50,1213.50,1213.50,0,3,3.00
01/02/2005,17:15,1213.50,1213.50,1213.50,1213.50,0,6,6.00
01/02/2005,17:16,1213.75,1213.75,1213.75,1213.75,63,0,63.00
01/02/2005,17:17,1213.75,1214.00,1213.75,1214.00,89,2,91.00
01/02/2005,17:18,1214.00,1214.00,1214.00,1214.00,8,0,8.00
01/02/2005,17:19,1214.00,1214.25,1214.00,1214.25,5,0,5.00
01/02/2005,17:20,1214.00,1214.25,1214.00,1214.00,61,10,71.00
01/02/2005,17:22,1214.25,1214.25,1213.75,1214.00,2,39,41.00
01/02/2005,17:23,1214.00,1214.00,1214.00,1214.00,1,0,1.00
01/02/2005,17:24,1214.25,1214.25,1214.25,1214.25,4,0,4.00
01/02/2005,17:25,1214.25,1214.25,1214.00,1214.00,5,1,6.00
01/02/2005,17:26,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,17:27,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,17:29,1214.00,1214.50,1214.00,1214.50,45,1,46.00
01/02/2005,17:30,1214.50,1214.50,1214.25,1214.25,2,15,17.00
01/02/2005,17:31,1214.25,1214.25,1214.00,1214.00,0,6,6.00
01/02/2005,17:32,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,17:33,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,17:34,1214.25,1214.25,1214.00,1214.00,1,1,2.00
01/02/2005,17:35,1214.25,1214.25,1214.00,1214.00,1,40,41.00
01/02/2005,17:36,1214.00,1214.00,1214.00,1214.00,0,32,32.00
01/02/2005,17:37,1214.00,1214.00,1214.00,1214.00,0,12,12.00
01/02/2005,17:38,1214.00,1214.00,1214.00,1214.00,0,4,4.00
01/02/2005,17:40,1214.25,1214.25,1214.00,1214.00,1,12,13.00
01/02/2005,17:41,1214.00,1214.25,1214.00,1214.00,2,9,11.00
01/02/2005,17:42,1214.00,1214.00,1214.00,1214.00,0,3,3.00
01/02/2005,17:43,1214.00,1214.00,1214.00,1214.00,0,7,7.00
01/02/2005,17:44,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,17:45,1213.75,1213.75,1213.75,1213.75,0,8,8.00
01/02/2005,17:47,1213.75,1213.75,1213.75,1213.75,0,50,50.00
01/02/2005,17:48,1213.75,1213.75,1213.75,1213.75,0,3,3.00
01/02/2005,17:50,1213.75,1213.75,1213.75,1213.75,0,8,8.00
01/02/2005,17:51,1213.75,1213.75,1213.75,1213.75,0,15,15.00
01/02/2005,17:52,1213.75,1213.75,1213.75,1213.75,0,2,2.00
01/02/2005,17:53,1213.75,1213.75,1213.75,1213.75,0,1,1.00
01/02/2005,17:54,1213.75,1213.75,1213.75,1213.75,0,8,8.00
01/02/2005,17:55,1213.75,1213.75,1213.75,1213.75,0,1,1.00
01/02/2005,17:56,1213.75,1213.75,1213.75,1213.75,0,5,5.00
01/02/2005,17:57,1213.75,1213.75,1213.75,1213.75,0,5,5.00
01/02/2005,17:59,1214.00,1214.00,1214.00,1214.00,41,0,41.00
01/02/2005,18:00,1214.00,1214.00,1214.00,1214.00,3,0,3.00
01/02/2005,18:01,1213.75,1213.75,1213.75,1213.75,0,43,43.00
01/02/2005,18:03,1213.75,1213.75,1213.75,1213.75,0,11,11.00
01/02/2005,18:04,1213.75,1213.75,1213.75,1213.75,0,8,8.00
01/02/2005,18:05,1213.75,1213.75,1213.75,1213.75,0,2,2.00
01/02/2005,18:06,1213.75,1213.75,1213.75,1213.75,0,22,22.00
01/02/2005,18:07,1214.00,1214.00,1214.00,1214.00,5,0,5.00
01/02/2005,18:10,1214.00,1214.00,1214.00,1214.00,33,0,33.00
01/02/2005,18:11,1214.00,1214.00,1214.00,1214.00,14,0,14.00
01/02/2005,18:13,1214.00,1214.00,1214.00,1214.00,6,0,6.00
01/02/2005,18:14,1214.25,1214.25,1214.25,1214.25,5,0,5.00
01/02/2005,18:15,1214.00,1214.25,1214.00,1214.25,3,25,28.00
01/02/2005,18:17,1214.25,1214.25,1214.25,1214.25,13,0,13.00
01/02/2005,18:18,1214.00,1214.25,1214.00,1214.25,11,39,50.00
01/02/2005,18:19,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,18:20,1214.25,1214.25,1214.25,1214.25,12,0,12.00
01/02/2005,18:23,1214.25,1214.25,1214.25,1214.25,4,0,4.00
01/02/2005,18:32,1214.00,1214.00,1214.00,1214.00,0,68,68.00
01/02/2005,18:33,1214.00,1214.00,1214.00,1214.00,0,2,2.00
01/02/2005,18:36,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,18:38,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,18:39,1214.00,1214.00,1214.00,1214.00,0,3,3.00
01/02/2005,18:42,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,18:47,1214.00,1214.00,1214.00,1214.00,0,2,2.00
01/02/2005,18:55,1214.00,1214.00,1214.00,1214.00,0,41,41.00
01/02/2005,18:56,1214.00,1214.00,1214.00,1214.00,0,5,5.00
01/02/2005,18:57,1214.00,1214.00,1214.00,1214.00,0,5,5.00
01/02/2005,18:58,1214.00,1214.00,1214.00,1214.00,0,29,29.00
01/02/2005,18:59,1214.00,1214.00,1214.00,1214.00,0,3,3.00
01/02/2005,19:05,1214.00,1214.00,1213.75,1214.00,5,32,37.00
01/02/2005,19:08,1214.00,1214.00,1214.00,1214.00,25,0,25.00
01/02/2005,19:09,1214.00,1214.00,1214.00,1214.00,10,0,10.00
01/02/2005,19:11,1214.00,1214.00,1213.75,1213.75,3,1,4.00
01/02/2005,19:12,1214.00,1214.00,1214.00,1214.00,10,0,10.00
01/02/2005,19:13,1213.75,1213.75,1213.75,1213.75,0,1,1.00
01/02/2005,19:14,1213.75,1213.75,1213.75,1213.75,0,1,1.00
01/02/2005,19:16,1214.00,1214.00,1214.00,1214.00,2,0,2.00
01/02/2005,19:18,1214.00,1214.00,1214.00,1214.00,38,0,38.00
01/02/2005,19:19,1214.00,1214.00,1214.00,1214.00,13,0,13.00
01/02/2005,19:20,1214.00,1214.00,1214.00,1214.00,5,0,5.00
01/02/2005,19:22,1214.00,1214.00,1214.00,1214.00,16,0,16.00
01/02/2005,19:23,1214.00,1214.00,1214.00,1214.00,6,0,6.00
01/02/2005,19:25,1214.00,1214.00,1214.00,1214.00,2,0,2.00
01/02/2005,19:26,1213.75,1213.75,1213.75,1213.75,0,50,50.00
01/02/2005,19:28,1214.00,1214.00,1214.00,1214.00,1,0,1.00
01/02/2005,19:32,1214.00,1214.00,1214.00,1214.00,21,0,21.00
01/02/2005,19:33,1214.00,1214.00,1214.00,1214.00,2,0,2.00
01/02/2005,19:34,1214.00,1214.25,1214.00,1214.00,2,1,3.00
01/02/2005,19:36,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,19:39,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,19:46,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,19:47,1214.25,1214.25,1214.25,1214.25,2,0,2.00
01/02/2005,19:48,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,19:49,1214.00,1214.00,1214.00,1214.00,0,20,20.00
01/02/2005,19:50,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,19:52,1214.00,1214.00,1214.00,1214.00,0,10,10.00
01/02/2005,19:58,1214.00,1214.00,1214.00,1214.00,0,6,6.00
01/02/2005,19:59,1214.00,1214.00,1214.00,1214.00,0,6,6.00
01/02/2005,20:00,1214.00,1214.00,1214.00,1214.00,0,1,1.00
01/02/2005,20:01,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,20:04,1214.25,1214.25,1214.25,1214.25,2,0,2.00
01/02/2005,20:06,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,20:07,1214.25,1214.25,1214.25,1214.25,2,0,2.00
01/02/2005,20:08,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,20:12,1214.25,1214.25,1214.25,1214.25,5,0,5.00
01/02/2005,20:15,1214.00,1214.00,1214.00,1214.00,0,3,3.00
01/02/2005,20:16,1214.00,1214.00,1214.00,1214.00,0,3,3.00
01/02/2005,20:17,1214.00,1214.00,1214.00,1214.00,0,3,3.00
01/02/2005,20:23,1214.25,1214.25,1214.25,1214.25,5,0,5.00
01/02/2005,20:26,1214.25,1214.25,1214.25,1214.25,20,0,20.00
01/02/2005,20:28,1214.25,1214.25,1214.25,1214.25,42,0,42.00
01/02/2005,20:32,1214.50,1214.50,1214.50,1214.50,28,0,28.00
01/02/2005,20:33,1214.50,1214.50,1214.50,1214.50,1,0,1.00
01/02/2005,20:34,1214.50,1214.50,1214.50,1214.50,1,0,1.00
01/02/2005,20:36,1214.25,1214.50,1214.25,1214.50,2,1,3.00
01/02/2005,20:38,1214.50,1214.50,1214.50,1214.50,3,0,3.00
01/02/2005,20:42,1214.50,1214.50,1214.50,1214.50,6,0,6.00
01/02/2005,20:44,1214.50,1214.50,1214.50,1214.50,1,0,1.00
01/02/2005,20:46,1214.25,1214.25,1214.25,1214.25,0,1,1.00
01/02/2005,20:47,1214.25,1214.25,1214.25,1214.25,0,1,1.00
01/02/2005,20:50,1214.50,1214.50,1214.50,1214.50,1,0,1.00
01/02/2005,20:51,1214.25,1214.25,1214.25,1214.25,0,3,3.00
01/02/2005,20:53,1214.50,1214.50,1214.50,1214.50,4,0,4.00
01/02/2005,20:54,1214.25,1214.25,1214.25,1214.25,0,25,25.00
01/02/2005,20:55,1214.25,1214.25,1214.25,1214.25,0,20,20.00
01/02/2005,20:56,1214.25,1214.25,1214.25,1214.25,0,20,20.00
01/02/2005,20:57,1214.25,1214.25,1214.25,1214.25,0,5,5.00
01/02/2005,21:01,1214.25,1214.25,1214.25,1214.25,0,8,8.00
01/02/2005,21:02,1214.25,1214.25,1214.25,1214.25,0,1,1.00
01/02/2005,21:03,1214.25,1214.25,1214.25,1214.25,0,9,9.00
01/02/2005,21:04,1214.25,1214.25,1214.25,1214.25,0,1,1.00
01/02/2005,21:05,1214.25,1214.25,1214.25,1214.25,0,9,9.00
01/02/2005,21:06,1214.00,1214.00,1214.00,1214.00,0,40,40.00
01/02/2005,21:07,1214.25,1214.25,1214.25,1214.25,23,0,23.00
01/02/2005,21:08,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,21:09,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,21:10,1214.25,1214.25,1214.25,1214.25,1,0,1.00
01/02/2005,21:14,1214.00,1214.00,1214.00,1214.00,0,45,45.00
01/02/2005,21:15,1214.00,1214.00,1214.00,1214.00,0,18,18.00
01/02/2005,21:18,1214.25,1214.25,1214.25,1214.25,3,0,3.00
01/02/2005,21:19,1214.25,1214.25,1214.25,1214.25,3,0,3.00
01/02/2005,21:20,1214.00,1214.00,1214.00,1214.00,0,3,3.00
01/02/2005,21:25,1214.25,1214.25,1214.00,1214.00,2,43,45.00
01/02/2005,21:27,1214.00,1214.00,1214.00,1214.00,0,12,12.00
01/02/2005,21:28,1214.00,1214.00,1214.00,1214.00,0,9,9.00
01/02/2005,21:32,1213.75,1213.75,1213.75,1213.75,0,3,3.00
01/02/2005,21:35,1214.00,1214.00,1214.00,1214.00,1,0,1.00
01/02/2005,21:36,1214.00,1214.00,1214.00,1214.00,10,0,10.00
01/02/2005,21:39,1214.00,1214.00,1214.00,1214.00,1,0,1.00
01/02/2005,21:43,1214.00,1214.00,1214.00,1214.00,45,0,45.00
01/02/2005,21:44,1214.00,1214.00,1214.00,1214.00,2,0,2.00
01/02/2005,21:45,1214.00,1214.00,1214.00,1214.00,2,0,2.00
01/02/2005,21:48,1214.00,1214.00,1214.00,1214.00,15,0,15.00
01/02/2005,21:49,1214.00,1214.00,1214.00,1214.00,8,0,8.00
01/02/2005,21:51,1214.00,1214.00,1214.00,1214.00,6,0,6.00
01/02/2005,21:53,1214.00,1214.00,1214.00,1214.00,1,0,1.00
01/02/2005,21:54,1214.00,1214.00,1214.00,1214.00,1,0,1.00
01/02/2005,21:55,1213.75,1213.75,1213.75,1213.75,0,3,3.00
01/02/2005,21:56,1213.75,1213.75,1213.75,1213.75,0,21,21.00
01/02/2005,21:59,1213.75,1213.75,1213.75,1213.75,0,25,25.00
01/02/2005,22:01,1213.75,1213.75,1213.75,1213.75,0,1,1.00
01/02/2005,22:03,1213.75,1213.75,1213.75,1213.75,0,3,3.00
01/02/2005,22:05,1213.75,1213.75,1213.75,1213.75,0,1,1.00
01/02/2005,22:07,1213.75,1213.75,1213.50,1213.75,1,56,57.00
01/02/2005,22:10,1213.75,1213.75,1213.75,1213.75,3,0,3.00
01/02/2005,22:11,1213.75,1213.75,1213.75,1213.75,4,0,4.00
01/02/2005,22:12,1213.50,1213.50,1213.50,1213.50,0,1,1.00
01/02/2005,22:14,1213.50,1213.50,1213.50,1213.50,0,14,14.00
01/02/2005,22:16,1213.50,1213.50,1213.50,1213.50,0,13,13.00
01/02/2005,22:17,1213.50,1213.50,1213.50,1213.50,0,3,3.00
01/02/2005,22:19,1213.50,1213.50,1213.25,1213.25,0,51,51.00
01/02/2005,22:20,1213.25,1213.25,1213.25,1213.25,0,10,10.00
01/02/2005,22:22,1213.25,1213.50,1213.25,1213.25,1,3,4.00
01/02/2005,22:23,1213.25,1213.25,1213.25,1213.25,0,4,4.00
01/02/2005,22:26,1213.25,1213.25,1213.25,1213.25,0,11,11.00
01/02/2005,22:28,1213.25,1213.25,1213.25,1213.25,0,15,15.00
01/02/2005,22:29,1213.25,1213.25,1213.25,1213.25,0,3,3.00
01/02/2005,22:35,1213.50,1213.50,1213.50,1213.50,14,0,14.00
01/02/2005,22:38,1213.50,1213.50,1213.25,1213.25,28,59,87.00
01/02/2005,22:39,1213.25,1213.25,1213.25,1213.25,0,35,35.00
01/02/2005,22:41,1213.25,1213.25,1213.25,1213.25,0,2,2.00
01/02/2005,22:42,1213.25,1213.25,1213.25,1213.25,0,1,1.00
01/02/2005,22:44,1213.25,1213.25,1213.25,1213.25,0,1,1.00
01/02/2005,22:46,1213.50,1213.50,1213.50,1213.50,7,0,7.00
01/02/2005,22:47,1213.50,1213.50,1213.25,1213.25,8,5,13.00
01/02/2005,22:48,1213.50,1213.50,1213.50,1213.50,28,0,28.00
01/02/2005,22:49,1213.50,1213.50,1213.50,1213.50,10,0,10.00
01/02/2005,22:50,1213.50,1213.50,1213.50,1213.50,4,0,4.00
01/02/2005,22:51,1213.50,1213.50,1213.50,1213.50,1,0,1.00
01/02/2005,22:54,1213.50,1213.50,1213.50,1213.50,1,0,1.00
01/02/2005,22:55,1213.50,1213.50,1213.50,1213.50,41,0,41.00
01/02/2005,23:00,1213.50,1213.50,1213.50,1213.50,6,0,6.00
01/02/2005,23:03,1213.50,1213.50,1213.50,1213.50,1,0,1.00
01/02/2005,23:04,1213.25,1213.25,1213.25,1213.25,0,10,10.00
01/02/2005,23:05,1213.25,1213.25,1213.25,1213.25,0,1,1.00
01/02/2005,23:07,1213.25,1213.25,1213.25,1213.25,0,24,24.00
01/02/2005,23:08,1213.25,1213.25,1213.25,1213.25,0,9,9.00
01/02/2005,23:11,1213.25,1213.25,1213.25,1213.25,0,10,10.00
01/02/2005,23:24,1213.25,1213.25,1213.25,1213.25,0,1,1.00
01/02/2005,23:25,1213.25,1213.25,1213.25,1213.25,0,3,3.00
01/02/2005,23:26,1213.25,1213.25,1213.25,1213.25,0,4,4.00
01/02/2005,23:27,1213.25,1213.25,1213.25,1213.25,0,6,6.00
01/02/2005,23:32,1213.25,1213.25,1213.25,1213.25,0,3,3.00
01/02/2005,23:33,1213.25,1213.25,1213.25,1213.25,0,2,2.00
01/02/2005,23:38,1213.25,1213.25,1213.25,1213.25,0,1,1.00
01/02/2005,23:51,1213.50,1213.50,1213.50,1213.50,2,0,2.00
01/02/2005,23:55,1213.50,1213.50,1213.50,1213.50,1,0,1.00
01/03/2005,00:00,1213.50,1213.50,1213.50,1213.50,1,0,1.00
01/03/2005,00:02,1213.50,1213.50,1213.50,1213.50,1,0,1.00
01/03/2005,00:03,1213.50,1213.50,1213.50,1213.50,2,0,2.00
01/03/2005,00:05,1213.25,1213.50,1213.25,1213.50,1,2,3.00
01/03/2005,00:08,1213.25,1213.25,1213.25,1213.25,0,1,1.00
01/03/2005,00:10,1213.25,1213.25,1213.25,1213.25,0,2,2.00
01/03/2005,00:14,1213.25,1213.25,1213.25,1213.25,0,5,5.00
01/03/2005,00:17,1213.25,1213.25,1213.25,1213.25,0,2,2.00
01/03/2005,00:19,1213.50,1213.50,1213.50,1213.50,3,0,3.00
01/03/2005,00:20,1213.25,1213.25,1213.25,1213.25,0,5,5.00
01/03/2005,00:22,1213.50,1213.50,1213.25,1213.25,10,22,32.00
01/03/2005,00:24,1213.25,1213.25,1213.00,1213.00,0,100,100.00
01/03/2005,00:26,1213.25,1213.25,1213.25,1213.25,2,0,2.00
01/03/2005,00:27,1213.25,1213.25,1213.25,1213.25,2,0,2.00
01/03/2005,00:29,1213.00,1213.00,1213.00,1213.00,0,1,1.00
01/03/2005,00:30,1213.00,1213.00,1213.00,1213.00,0,1,1.00
01/03/2005,00:32,1213.25,1213.25,1213.25,1213.25,20,0,20.00
01/03/2005,00:35,1213.25,1213.25,1213.25,1213.25,2,0,2.00
01/03/2005,00:37,1213.00,1213.00,1213.00,1213.00,0,1,1.00
01/03/2005,00:53,1213.00,1213.00,1213.00,1213.00,0,1,1.00
01/03/2005,00:58,1213.00,1213.00,1213.00,1213.00,0,2,2.00
01/03/2005,01:00,1213.00,1213.00,1213.00,1213.00,0,1,1.00
01/03/2005,01:01,1213.00,1213.25,1213.00,1213.25,15,6,21.00
01/03/2005,01:02,1213.25,1213.25,1213.25,1213.25,14,0,14.00
01/03/2005,01:03,1213.25,1213.50,1213.00,1213.00,16,4,20.00
01/03/2005,01:05,1213.25,1213.50,1213.25,1213.25,13,2,15.00
01/03/2005,01:06,1213.25,1213.50,1213.25,1213.50,4,1,5.00
01/03/2005,01:07,1213.50,1213.50,1213.50,1213.50,5,0,5.00
01/03/2005,01:08,1213.50,1213.50,1213.50,1213.50,4,0,4.00
01/03/2005,01:09,1213.50,1213.50,1213.50,1213.50,7,0,7.00
01/03/2005,01:10,1213.25,1213.25,1213.25,1213.25,0,12,12.00
01/03/2005,01:11,1213.25,1213.25,1213.25,1213.25,0,5,5.00
01/03/2005,01:12,1213.25,1213.25,1213.25,1213.25,0,4,4.00
01/03/2005,01:13,1213.25,1213.25,1213.25,1213.25,0,6,6.00
01/03/2005,01:17,1213.50,1213.50,1213.50,1213.50,55,0,55.00
01/03/2005,01:18,1213.50,1213.50,1213.50,1213.50,2,0,2.00
01/03/2005,01:20,1213.50,1213.50,1213.50,1213.50,2,0,2.00
01/03/2005,01:23,1213.50,1213.50,1213.50,1213.50,1,0,1.00
01/03/2005,01:32,1213.50,1213.50,1213.50,1213.50,14,0,14.00
01/03/2005,01:40,1213.25,1213.50,1213.25,1213.50,14,3,17.00
01/03/2005,01:41,1213.50,1213.50,1213.50,1213.50,15,0,15.00
01/03/2005,01:42,1213.50,1213.75,1213.50,1213.50,12,3,15.00
01/03/2005,01:43,1213.50,1213.75,1213.50,1213.75,1,19,20.00
01/03/2005,01:44,1213.75,1213.75,1213.50,1213.50,1,10,11.00
01/03/2005,01:45,1213.75,1213.75,1213.75,1213.75,1,0,1.00
01/03/2005,01:46,1213.75,1213.75,1213.75,1213.75,5,0,5.00
01/03/2005,01:50,1213.50,1213.50,1213.50,1213.50,0,5,5.00
01/03/2005,01:51,1213.75,1214.00,1213.75,1213.75,22,17,39.00
01/03/2005,01:52,1213.75,1213.75,1213.75,1213.75,0,10,10.00
01/03/2005,01:53,1213.75,1214.00,1213.75,1214.00,1,9,10.00
01/03/2005,01:55,1214.00,1214.25,1214.00,1214.25,44,0,44.00
01/03/2005,01:56,1214.25,1214.25,1214.25,1214.25,8,0,8.00
01/03/2005,01:57,1214.25,1214.25,1214.25,1214.25,4,0,4.00
01/03/2005,01:58,1214.25,1214.25,1214.25,1214.25,2,0,2.00
01/03/2005,01:59,1214.00,1214.00,1214.00,1214.00,0,20,20.00
01/03/2005,02:01,1214.25,1214.75,1214.25,1214.50,222,3,225.00
01/03/2005,02:02,1214.50,1214.75,1214.50,1214.75,38,120,158.00
01/03/2005,02:03,1214.50,1214.75,1214.50,1214.50,100,353,453.00
01/03/2005,02:04,1214.75,1214.75,1214.75,1214.75,16,0,16.00
01/03/2005,02:05,1214.75,1215.00,1214.75,1215.00,163,0,163.00
01/03/2005,02:06,1215.00,1215.00,1214.50,1214.50,70,123,193.00
01/03/2005,02:07,1214.50,1214.50,1214.50,1214.50,0,25,25.00
01/03/2005,02:08,1214.25,1214.25,1214.25,1214.25,0,78,78.00
01/03/2005,02:09,1214.25,1214.50,1214.25,1214.50,50,5,55.00
01/03/2005,02:10,1214.75,1214.75,1214.75,1214.75,55,0,55.00
01/03/2005,02:11,1215.00,1215.00,1214.75,1215.00,99,5,104.00
01/03/2005,02:12,1215.00,1215.50,1215.00,1215.50,124,0,124.00
01/03/2005,02:13,1215.50,1215.50,1215.25,1215.50,197,7,204.00
01/03/2005,02:14,1215.50,1215.75,1215.50,1215.75,11,11,22.00
01/03/2005,02:15,1215.75,1216.00,1215.75,1216.00,248,0,248.00
01/03/2005,02:16,1216.25,1216.50,1216.25,1216.50,180,10,190.00
01/03/2005,02:17,1216.50,1216.50,1216.25,1216.50,225,60,285.00
01/03/2005,02:18,1216.50,1216.75,1216.00,1216.00,46,207,253.00
01/03/2005,02:19,1216.25,1216.50,1216.25,1216.50,114,0,114.00
01/03/2005,02:20,1216.25,1216.50,1216.25,1216.50,89,1,90.00
01/03/2005,02:21,1216.50,1216.75,1216.50,1216.50,40,52,92.00
01/03/2005,02:22,1216.50,1216.75,1216.50,1216.75,2,50,52.00
01/03/2005,02:23,1216.75,1216.75,1216.50,1216.50,11,10,21.00
01/03/2005,02:24,1216.50,1216.50,1216.50,1216.50,0,52,52.00
01/03/2005,02:25,1216.50,1216.50,1216.50,1216.50,0,1,1.00
01/03/2005,02:26,1216.75,1216.75,1216.75,1216.75,2,0,2.00
01/03/2005,02:27,1216.75,1217.00,1216.75,1217.00,167,35,202.00
01/03/2005,02:28,1216.75,1217.00,1216.75,1216.75,2,21,23.00
01/03/2005,02:29,1216.75,1217.00,1216.75,1217.00,66,2,68.00
01/03/2005,02:30,1217.00,1217.00,1217.00,1217.00,197,0,197.00
01/03/2005,02:31,1217.00,1217.50,1217.00,1217.50,304,0,304.00
01/03/2005,02:32,1217.50,1217.75,1217.25,1217.50,194,22,216.00
01/03/2005,02:33,1217.75,1218.00,1217.50,1217.75,211,32,243.00
01/03/2005,02:34,1217.75,1218.25,1217.75,1218.25,435,49,484.00
01/03/2005,02:35,1218.00,1218.75,1218.00,1218.50,376,9,385.00
01/03/2005,02:36,1218.75,1218.75,1218.50,1218.75,152,10,162.00
01/03/2005,02:37,1218.75,1218.75,1218.25,1218.50,70,130,200.00
01/03/2005,02:38,1218.50,1218.50,1218.25,1218.50,51,1,52.00
01/03/2005,02:39,1218.50,1218.75,1218.50,1218.75,15,0,15.00
01/03/2005,02:40,1218.75,1219.00,1218.75,1218.75,58,3,61.00
01/03/2005,02:41,1218.75,1219.25,1218.75,1219.00,181,38,219.00
01/03/2005,02:42,1219.00,1219.00,1218.75,1219.00,95,60,155.00
01/03/2005,02:43,1219.00,1219.00,1219.00,1219.00,96,0,96.00
01/03/2005,02:44,1219.00,1219.00,1219.00,1219.00,79,0,79.00
01/03/2005,02:45,1219.00,1219.00,1219.00,1219.00,26,0,26.00
01/03/2005,02:46,1219.00,1219.00,1218.50,1218.50,10,152,162.00
01/03/2005,02:47,1218.50,1218.50,1218.50,1218.50,0,73,73.00
01/03/2005,02:48,1218.50,1218.75,1218.50,1218.75,9,2,11.00
01/03/2005,02:49,1218.75,1218.75,1218.75,1218.75,8,0,8.00
01/03/2005,02:50,1218.75,1218.75,1218.75,1218.75,49,0,49.00
01/03/2005,02:51,1218.75,1219.00,1218.75,1218.75,4,23,27.00
01/03/2005,02:53,1218.75,1218.75,1218.75,1218.75,0,44,44.00
01/03/2005,02:54,1218.75,1218.75,1218.50,1218.50,0,58,58.00
01/03/2005,02:55,1218.75,1218.75,1218.75,1218.75,36,0,36.00
01/03/2005,02:56,1218.50,1218.75,1218.50,1218.75,33,15,48.00
01/03/2005,02:57,1218.75,1219.00,1218.75,1218.75,66,14,80.00
01/03/2005,02:58,1218.75,1218.75,1218.50,1218.50,0,13,13.00
01/03/2005,02:59,1218.50,1218.50,1218.50,1218.50,0,2,2.00
01/03/2005,03:00,1218.50,1218.75,1218.50,1218.50,2,16,18.00
01/03/2005,03:01,1218.75,1219.25,1218.75,1219.00,419,5,424.00
01/03/2005,03:02,1218.75,1219.00,1218.75,1218.75,3,2,5.00
01/03/2005,03:03,1219.00,1219.00,1219.00,1219.00,1,0,1.00
01/03/2005,03:04,1219.00,1219.00,1219.00,1219.00,92,0,92.00
01/03/2005,03:05,1219.25,1219.50,1219.25,1219.50,108,1,109.00
01/03/2005,03:06,1219.50,1219.50,1219.50,1219.50,3,0,3.00
01/03/2005,03:07,1219.25,1219.25,1219.25,1219.25,0,201,201.00
01/03/2005,03:08,1219.25,1219.50,1219.25,1219.25,1,23,24.00
01/03/2005,03:09,1219.25,1219.50,1219.25,1219.25,20,11,31.00
01/03/2005,03:10,1219.25,1219.25,1219.25,1219.25,0,34,34.00
01/03/2005,03:11,1219.25,1219.50,1219.25,1219.25,5,31,36.00
01/03/2005,03:12,1219.25,1219.25,1219.25,1219.25,0,9,9.00
01/03/2005,03:13,1219.25,1219.50,1219.25,1219.25,50,2,52.00
01/03/2005,03:14,1219.25,1219.25,1219.25,1219.25,0,1,1.00
01/03/2005,03:15,1219.50,1219.50,1219.25,1219.25,2,1,3.00
01/03/2005,03:16,1219.50,1220.00,1219.25,1220.00,347,6,353.00
01/03/2005,03:17,1220.00,1220.00,1219.75,1220.00,152,14,166.00
01/03/2005,03:18,1220.25,1220.25,1220.00,1220.25,39,53,92.00
01/03/2005,03:19,1220.25,1220.50,1219.75,1220.00,85,410,495.00
01/03/2005,03:20,1220.00,1220.25,1220.00,1220.00,4,23,27.00
01/03/2005,03:21,1220.00,1220.00,1220.00,1220.00,0,75,75.00
01/03/2005,03:22,1220.00,1220.25,1220.00,1220.25,65,37,102.00
01/03/2005,03:23,1220.00,1220.25,1220.00,1220.25,75,5,80.00
01/03/2005,03:24,1220.25,1220.25,1220.25,1220.25,95,0,95.00
01/03/2005,03:25,1220.25,1220.75,1220.25,1220.50,248,16,264.00
01/03/2005,03:26,1220.50,1220.75,1220.25,1220.50,14,39,53.00
01/03/2005,03:27,1220.50,1220.50,1220.25,1220.25,32,10,42.00
01/03/2005,03:28,1220.25,1220.50,1220.25,1220.50,41,1,42.00
01/03/2005,03:29,1220.50,1220.50,1220.25,1220.25,22,20,42.00
01/03/2005,03:30,1220.25,1220.50,1220.25,1220.25,30,85,115.00
01/03/2005,03:31,1220.50,1220.50,1220.25,1220.25,101,14,115.00
01/03/2005,03:32,1220.25,1220.50,1220.25,1220.50,4,46,50.00
01/03/2005,03:33,1220.25,1220.50,1220.25,1220.25,12,8,20.00
01/03/2005,03:34,1220.25,1220.25,1220.25,1220.25,0,15,15.00
01/03/2005,03:35,1220.25,1220.50,1220.25,1220.50,90,1,91.00
01/03/2005,03:36,1220.75,1220.75,1220.50,1220.75,65,3,68.00
01/03/2005,03:37,1220.50,1220.75,1220.50,1220.50,2,122,124.00
01/03/2005,03:38,1220.50,1221.00,1220.50,1220.75,204,27,231.00
01/03/2005,03:39,1220.75,1220.75,1220.75,1220.75,0,93,93.00
01/03/2005,03:40,1220.75,1220.75,1220.75,1220.75,0,4,4.00
01/03/2005,03:41,1220.75,1221.00,1220.75,1220.75,3,60,63.00
01/03/2005,03:42,1220.75,1221.00,1220.75,1220.75,3,16,19.00
01/03/2005,03:43,1220.75,1221.00,1220.75,1221.00,214,18,232.00
01/03/2005,03:44,1221.25,1221.25,1221.00,1221.25,42,6,48.00
01/03/2005,03:45,1221.00,1221.00,1221.00,1221.00,0,126,126.00
01/03/2005,03:46,1221.25,1221.25,1220.75,1220.75,10,18,28.00
01/03/2005,03:47,1220.75,1220.75,1220.75,1220.75,0,80,80.00
01/03/2005,03:48,1220.50,1220.75,1220.50,1220.50,2,33,35.00
01/03/2005,03:49,1220.75,1220.75,1220.50,1220.50,3,3,6.00
01/03/2005,03:50,1220.50,1220.50,1220.25,1220.50,1,82,83.00
01/03/2005,03:51,1220.25,1220.50,1220.25,1220.25,1,62,63.00
01/03/2005,03:52,1220.25,1220.50,1220.25,1220.50,34,30,64.00
01/03/2005,03:53,1220.50,1220.50,1220.50,1220.50,52,0,52.00
01/03/2005,03:55,1220.50,1220.50,1220.25,1220.25,1,5,6.00
01/03/2005,03:56,1220.25,1220.25,1220.00,1220.00,71,38,109.00
01/03/2005,03:57,1220.00,1220.00,1220.00,1220.00,0,12,12.00
01/03/2005,03:58,1220.00,1220.00,1220.00,1220.00,0,3,3.00
01/03/2005,03:59,1220.25,1220.25,1220.25,1220.25,6,0,6.00
01/03/2005,04:00,1220.00,1220.00,1220.00,1220.00,0,1,1.00
01/03/2005,04:01,1220.00,1220.25,1220.00,1220.25,15,2,17.00
01/03/2005,04:02,1220.25,1220.25,1220.00,1220.00,3,19,22.00
01/03/2005,04:03,1220.00,1220.25,1219.75,1220.00,19,293,312.00
01/03/2005,04:04,1220.00,1220.25,1220.00,1220.25,71,0,71.00
01/03/2005,04:05,1220.25,1220.25,1220.25,1220.25,40,0,40.00
01/03/2005,04:08,1220.25,1220.25,1220.25,1220.25,8,0,8.00
01/03/2005,04:10,1220.00,1220.25,1219.75,1220.00,26,46,72.00
01/03/2005,04:11,1220.00,1220.00,1220.00,1220.00,7,0,7.00
01/03/2005,04:12,1219.75,1219.75,1219.75,1219.75,0,1,1.00
01/03/2005,04:14,1219.75,1219.75,1219.75,1219.75,0,1,1.00
01/03/2005,04:15,1219.75,1220.00,1219.75,1219.75,1,10,11.00
01/03/2005,04:16,1219.75,1219.75,1219.75,1219.75,0,48,48.00
01/03/2005,04:17,1219.75,1219.75,1219.75,1219.75,0,7,7.00
01/03/2005,04:18,1219.75,1219.75,1219.75,1219.75,0,33,33.00
01/03/2005,04:19,1219.75,1219.75,1219.25,1219.25,0,263,263.00
01/03/2005,04:20,1219.25,1219.25,1219.00,1219.25,2,12,14.00
01/03/2005,04:21,1219.25,1219.25,1219.00,1219.00,1,73,74.00
01/03/2005,04:22,1219.00,1219.00,1218.50,1218.50,2,140,142.00
01/03/2005,04:23,1218.75,1218.75,1218.75,1218.75,45,0,45.00
01/03/2005,04:24,1218.75,1219.00,1218.75,1218.75,8,2,10.00
01/03/2005,04:25,1218.75,1218.75,1218.75,1218.75,0,25,25.00
01/03/2005,04:26,1218.75,1218.75,1218.75,1218.75,0,5,5.00
01/03/2005,04:27,1218.75,1218.75,1218.75,1218.75,0,42,42.00
01/03/2005,04:28,1218.50,1218.75,1218.50,1218.75,11,2,13.00
01/03/2005,04:29,1218.75,1219.00,1218.75,1219.00,13,0,13.00
01/03/2005,04:30,1219.00,1219.00,1218.75,1218.75,1,5,6.00
01/03/2005,04:32,1218.75,1218.75,1218.75,1218.75,0,11,11.00
01/03/2005,04:33,1218.75,1218.75,1218.75,1218.75,0,3,3.00
01/03/2005,04:34,1218.50,1218.50,1218.50,1218.50,0,2,2.00
01/03/2005,04:35,1218.50,1218.50,1218.50,1218.50,0,11,11.00
01/03/2005,04:36,1218.50,1218.75,1218.50,1218.50,1,98,99.00
01/03/2005,04:37,1218.50,1218.50,1218.50,1218.50,0,4,4.00
01/03/2005,04:38,1218.50,1218.75,1218.50,1218.75,17,3,20.00
01/03/2005,04:39,1218.75,1219.00,1218.75,1219.00,2,0,2.00
01/03/2005,04:40,1219.00,1219.00,1219.00,1219.00,2,0,2.00
01/03/2005,04:41,1219.00,1219.00,1219.00,1219.00,109,0,109.00
01/03/2005,04:42,1219.00,1219.00,1219.00,1219.00,22,0,22.00
01/03/2005,04:43,1219.00,1219.00,1218.75,1218.75,17,2,19.00
01/03/2005,04:44,1219.00,1219.00,1219.00,1219.00,12,0,12.00
01/03/2005,04:46,1219.00,1219.00,1219.00,1219.00,16,0,16.00
01/03/2005,04:47,1219.00,1219.00,1219.00,1219.00,21,0,21.00
01/03/2005,04:48,1219.00,1219.00,1218.75,1218.75,2,4,6.00
01/03/2005,04:49,1219.00,1219.00,1219.00,1219.00,3,0,3.00
01/03/2005,04:50,1219.00,1219.00,1219.00,1219.00,3,0,3.00
01/03/2005,04:52,1219.25,1219.25,1219.25,1219.25,1,0,1.00
01/03/2005,04:53,1219.00,1219.00,1219.00,1219.00,0,23,23.00
01/03/2005,04:54,1218.75,1218.75,1218.75,1218.75,0,2,2.00
01/03/2005,04:55,1219.25,1219.25,1219.25,1219.25,1,0,1.00
01/03/2005,04:56,1218.75,1218.75,1218.75,1218.75,0,1,1.00
01/03/2005,04:57,1218.75,1219.00,1218.75,1218.75,1,11,12.00
01/03/2005,04:58,1218.75,1218.75,1218.75,1218.75,0,2,2.00
01/03/2005,05:00,1218.75,1218.75,1218.75,1218.75,0,16,16.00
01/03/2005,05:01,1219.00,1219.00,1219.00,1219.00,61,0,61.00
01/03/2005,05:02,1218.75,1218.75,1218.75,1218.75,0,3,3.00
01/03/2005,05:04,1219.00,1219.25,1219.00,1219.25,40,0,40.00
01/03/2005,05:05,1219.00,1219.00,1219.00,1219.00,0,5,5.00
01/03/2005,05:06,1219.00,1219.00,1219.00,1219.00,0,1,1.00
01/03/2005,05:08,1219.00,1219.00,1219.00,1219.00,0,1,1.00
01/03/2005,05:09,1219.00,1219.00,1219.00,1219.00,0,50,50.00
01/03/2005,05:12,1219.00,1219.00,1219.00,1219.00,0,2,2.00
01/03/2005,05:14,1219.25,1219.25,1219.25,1219.25,36,0,36.00
01/03/2005,05:16,1219.50,1219.50,1219.25,1219.25,4,3,7.00
01/03/2005,05:17,1219.25,1219.25,1219.25,1219.25,0,3,3.00
01/03/2005,05:18,1219.50,1219.50,1219.50,1219.50,2,0,2.00
01/03/2005,05:19,1219.25,1219.25,1219.25,1219.25,0,34,34.00
01/03/2005,05:20,1219.25,1219.25,1219.25,1219.25,0,7,7.00
01/03/2005,05:21,1219.50,1219.75,1219.50,1219.75,50,3,53.00
01/03/2005,05:22,1219.75,1219.75,1219.50,1219.50,15,43,58.00
01/03/2005,05:24,1219.75,1219.75,1219.75,1219.75,1,0,1.00
01/03/2005,05:25,1219.50,1219.50,1219.50,1219.50,0,17,17.00
01/03/2005,05:26,1219.50,1219.50,1219.50,1219.50,0,6,6.00
01/03/2005,05:27,1219.50,1219.50,1219.50,1219.50,0,2,2.00
01/03/2005,05:28,1219.50,1219.50,1219.50,1219.50,0,13,13.00
01/03/2005,05:29,1219.50,1219.50,1219.50,1219.50,0,6,6.00
01/03/2005,05:30,1219.75,1219.75,1219.75,1219.75,5,0,5.00
01/03/2005,05:31,1219.50,1219.75,1219.50,1219.75,27,2,29.00
01/03/2005,05:34,1219.75,1219.75,1219.75,1219.75,1,0,1.00
01/03/2005,05:35,1219.50,1219.50,1219.50,1219.50,0,3,3.00
01/03/2005,05:36,1219.50,1219.50,1219.50,1219.50,0,1,1.00
01/03/2005,05:37,1219.50,1219.50,1219.50,1219.50,0,3,3.00
01/03/2005,05:38,1219.50,1219.50,1219.50,1219.50,0,7,7.00
01/03/2005,05:39,1219.75,1220.00,1219.75,1219.75,35,28,63.00
01/03/2005,05:40,1219.75,1219.75,1219.75,1219.75,0,31,31.00
01/03/2005,05:41,1219.75,1219.75,1219.50,1219.50,0,47,47.00
01/03/2005,05:42,1219.50,1219.50,1219.50,1219.50,0,75,75.00
01/03/2005,05:43,1219.50,1219.50,1219.50,1219.50,0,10,10.00
01/03/2005,05:44,1219.50,1219.75,1219.50,1219.50,3,3,6.00
01/03/2005,05:45,1219.50,1219.50,1219.50,1219.50,0,11,11.00
01/03/2005,05:46,1219.50,1219.50,1219.50,1219.50,0,8,8.00
01/03/2005,05:47,1219.50,1219.50,1219.50,1219.50,0,11,11.00
01/03/2005,05:48,1219.50,1219.50,1219.25,1219.25,0,2,2.00
01/03/2005,05:49,1219.25,1219.25,1219.25,1219.25,0,20,20.00
01/03/2005,05:50,1219.25,1219.25,1219.25,1219.25,0,12,12.00
01/03/2005,05:51,1219.50,1219.50,1219.50,1219.50,1,0,1.00
01/03/2005,05:52,1219.25,1219.50,1219.25,1219.50,14,5,19.00
01/03/2005,05:53,1219.25,1219.50,1219.25,1219.50,49,6,55.00
01/03/2005,05:54,1219.50,1219.50,1219.50,1219.50,6,0,6.00
01/03/2005,05:55,1219.50,1219.75,1219.50,1219.75,16,0,16.00
01/03/2005,05:56,1219.75,1219.75,1219.75,1219.75,67,0,67.00
01/03/2005,05:57,1219.50,1219.50,1219.50,1219.50,0,10,10.00
01/03/2005,05:58,1219.75,1219.75,1219.75,1219.75,34,0,34.00
01/03/2005,05:59,1219.50,1219.75,1219.50,1219.75,17,2,19.00
01/03/2005,06:01,1219.50,1219.50,1219.50,1219.50,0,141,141.00
01/03/2005,06:02,1219.50,1219.50,1219.50,1219.50,0,10,10.00
01/03/2005,06:03,1219.50,1219.50,1219.50,1219.50,0,2,2.00
01/03/2005,06:04,1219.50,1219.50,1219.50,1219.50,0,64,64.00
01/03/2005,06:05,1219.50,1219.50,1219.50,1219.50,0,1,1.00
01/03/2005,06:06,1219.50,1219.50,1219.50,1219.50,0,5,5.00
01/03/2005,06:07,1219.50,1219.50,1219.50,1219.50,0,6,6.00
01/03/2005,06:09,1219.50,1219.50,1219.50,1219.50,0,64,64.00
01/03/2005,06:10,1219.50,1219.50,1219.50,1219.50,0,23,23.00
01/03/2005,06:12,1219.50,1219.50,1219.50,1219.50,0,14,14.00
01/03/2005,06:13,1219.50,1219.50,1219.50,1219.50,0,1,1.00
01/03/2005,06:14,1219.25,1219.25,1219.25,1219.25,0,9,9.00
01/03/2005,06:15,1219.50,1219.50,1219.50,1219.50,15,0,15.00
01/03/2005,06:16,1219.50,1219.50,1219.50,1219.50,36,0,36.00
01/03/2005,06:17,1219.50,1219.50,1219.50,1219.50,2,0,2.00
01/03/2005,06:18,1219.25,1219.25,1219.25,1219.25,0,6,6.00
01/03/2005,06:19,1219.50,1219.50,1219.50,1219.50,24,0,24.00
01/03/2005,06:20,1219.50,1219.50,1219.25,1219.25,37,1,38.00
01/03/2005,06:21,1219.50,1219.50,1219.25,1219.25,1,6,7.00
01/03/2005,06:22,1219.50,1219.50,1219.50,1219.50,18,0,18.00
01/03/2005,06:23,1219.50,1219.50,1219.50,1219.50,73,0,73.00
01/03/2005,06:24,1219.50,1219.75,1219.50,1219.50,52,2,54.00
01/03/2005,06:25,1219.50,1219.75,1219.50,1219.75,13,3,16.00
01/03/2005,06:26,1219.50,1219.75,1219.50,1219.50,2,226,228.00
01/03/2005,06:27,1219.25,1219.50,1219.25,1219.50,72,1,73.00
01/03/2005,06:30,1219.75,1219.75,1219.50,1219.50,2,10,12.00
01/03/2005,06:31,1219.75,1219.75,1219.50,1219.50,5,1,6.00
01/03/2005,06:32,1219.50,1219.50,1219.50,1219.50,0,10,10.00
01/03/2005,06:33,1219.50,1219.50,1219.50,1219.50,0,36,36.00
01/03/2005,06:34,1219.50,1219.50,1219.50,1219.50,0,182,182.00
01/03/2005,06:38,1219.25,1219.25,1219.25,1219.25,0,5,5.00
01/03/2005,06:39,1219.25,1219.25,1219.25,1219.25,0,35,35.00
01/03/2005,06:40,1219.25,1219.25,1219.00,1219.00,0,44,44.00
01/03/2005,06:41,1219.00,1219.25,1219.00,1219.25,1,3,4.00
01/03/2005,06:42,1219.25,1219.25,1219.25,1219.25,1,0,1.00
01/03/2005,06:43,1219.25,1219.50,1219.00,1219.50,39,26,65.00
01/03/2005,06:44,1219.25,1219.25,1219.25,1219.25,0,63,63.00
01/03/2005,06:45,1219.25,1219.25,1219.25,1219.25,0,2,2.00
01/03/2005,06:46,1219.25,1219.25,1219.00,1219.00,0,3,3.00
01/03/2005,06:47,1219.25,1219.25,1219.25,1219.25,2,0,2.00
01/03/2005,06:48,1219.25,1219.25,1219.00,1219.00,1,24,25.00
01/03/2005,06:49,1219.00,1219.00,1219.00,1219.00,0,2,2.00
01/03/2005,06:50,1219.00,1219.00,1219.00,1219.00,0,31,31.00
01/03/2005,06:51,1219.00,1219.00,1218.75,1218.75,0,164,164.00
01/03/2005,06:52,1219.00,1219.00,1219.00,1219.00,76,0,76.00
01/03/2005,06:53,1219.00,1219.00,1218.75,1219.00,71,1,72.00
01/03/2005,06:54,1219.00,1219.25,1218.75,1219.00,39,34,73.00
01/03/2005,06:55,1219.00,1219.00,1219.00,1219.00,6,0,6.00
01/03/2005,06:56,1219.00,1219.00,1218.75,1219.00,24,2,26.00
01/03/2005,06:57,1219.00,1219.00,1219.00,1219.00,45,0,45.00
01/03/2005,06:58,1219.00,1219.00,1219.00,1219.00,7,0,7.00
01/03/2005,07:00,1218.75,1219.00,1218.75,1218.75,2,12,14.00
01/03/2005,07:01,1219.00,1219.00,1218.50,1218.75,42,135,177.00
01/03/2005,07:02,1218.50,1218.50,1218.50,1218.50,0,5,5.00
01/03/2005,07:03,1218.50,1218.75,1218.50,1218.75,3,1,4.00
01/03/2005,07:04,1218.75,1218.75,1218.50,1218.50,51,1,52.00
01/03/2005,07:05,1218.75,1218.75,1218.50,1218.75,167,6,173.00
01/03/2005,07:06,1218.75,1218.75,1218.75,1218.75,130,0,130.00
01/03/2005,07:07,1218.75,1218.75,1218.50,1218.75,18,4,22.00
01/03/2005,07:08,1218.75,1218.75,1218.75,1218.75,59,0,59.00
01/03/2005,07:09,1218.50,1218.75,1218.50,1218.75,2,1,3.00
01/03/2005,07:10,1218.75,1218.75,1218.50,1218.50,37,385,422.00
01/03/2005,07:11,1218.50,1218.50,1218.25,1218.25,1,22,23.00
01/03/2005,07:12,1218.50,1218.50,1218.50,1218.50,3,0,3.00
01/03/2005,07:13,1218.25,1218.50,1218.25,1218.50,50,179,229.00
01/03/2005,07:14,1218.25,1218.50,1218.25,1218.50,74,3,77.00
01/03/2005,07:15,1218.75,1218.75,1218.50,1218.50,1,96,97.00
01/03/2005,07:16,1218.50,1218.50,1218.25,1218.50,5,61,66.00
01/03/2005,07:18,1218.50,1218.50,1218.25,1218.25,5,19,24.00
01/03/2005,07:19,1218.50,1218.50,1218.25,1218.25,1,2,3.00
01/03/2005,07:20,1218.25,1218.25,1218.25,1218.25,0,107,107.00
01/03/2005,07:21,1218.25,1218.50,1218.25,1218.50,182,6,188.00
01/03/2005,07:22,1218.50,1218.50,1218.25,1218.25,11,23,34.00
01/03/2005,07:23,1218.50,1218.50,1218.50,1218.50,6,0,6.00
01/03/2005,07:24,1218.25,1218.50,1218.25,1218.50,28,3,31.00
01/03/2005,07:25,1218.50,1218.75,1218.50,1218.50,71,45,116.00
01/03/2005,07:26,1218.50,1218.75,1218.50,1218.50,2,12,14.00
01/03/2005,07:27,1218.75,1218.75,1218.50,1218.50,2,89,91.00
01/03/2005,07:28,1218.50,1218.75,1218.50,1218.75,2,13,15.00
01/03/2005,07:29,1218.75,1219.00,1218.75,1219.00,191,14,205.00
01/03/2005,07:30,1218.75,1218.75,1218.75,1218.75,0,6,6.00
01/03/2005,07:31,1218.75,1219.00,1218.75,1218.75,2,58,60.00
01/03/2005,07:32,1218.75,1218.75,1218.75,1218.75,0,41,41.00
01/03/2005,07:33,1218.75,1219.00,1218.75,1218.75,4,381,385.00
01/03/2005,07:34,1218.75,1219.00,1218.75,1218.75,108,197,305.00
01/03/2005,07:35,1218.75,1218.75,1218.75,1218.75,0,71,71.00
01/03/2005,07:36,1218.75,1219.00,1218.75,1218.75,42,83,125.00
01/03/2005,07:38,1218.75,1218.75,1218.75,1218.75,0,22,22.00
01/03/2005,07:39,1218.50,1218.50,1218.50,1218.50,0,4,4.00
01/03/2005,07:40,1218.75,1218.75,1218.75,1218.75,1,0,1.00
01/03/2005,07:41,1218.75,1218.75,1218.50,1218.50,11,148,159.00
01/03/2005,07:42,1218.50,1218.50,1218.50,1218.50,0,10,10.00
01/03/2005,07:43,1218.25,1218.50,1218.25,1218.50,130,13,143.00
01/03/2005,07:44,1218.50,1218.75,1218.50,1218.50,47,3,50.00
01/03/2005,07:45,1218.50,1218.50,1218.50,1218.50,0,3,3.00
01/03/2005,07:47,1218.50,1218.50,1218.50,1218.50,0,45,45.00
01/03/2005,07:48,1218.50,1218.50,1218.50,1218.50,0,18,18.00
01/03/2005,07:49,1218.50,1218.50,1218.50,1218.50,0,11,11.00
01/03/2005,07:50,1218.50,1218.50,1218.50,1218.50,0,100,100.00
01/03/2005,07:51,1218.50,1219.00,1218.50,1218.75,65,31,96.00
01/03/2005,07:52,1218.75,1218.75,1218.75,1218.75,0,13,13.00
01/03/2005,07:53,1218.75,1218.75,1218.75,1218.75,0,23,23.00
01/03/2005,07:54,1218.50,1218.75,1218.50,1218.50,4,102,106.00
01/03/2005,07:55,1218.50,1218.75,1218.50,1218.50,1,52,53.00
01/03/2005,07:56,1218.50,1218.75,1218.50,1218.75,20,2,22.00
01/03/2005,07:57,1218.75,1218.75,1218.25,1218.50,14,56,70.00
01/03/2005,07:58,1218.50,1218.50,1218.50,1218.50,36,0,36.00
01/03/2005,07:59,1218.50,1218.75,1218.50,1218.50,60,6,66.00
01/03/2005,08:00,1218.50,1218.75,1218.50,1218.50,10,16,26.00
01/03/2005,08:01,1218.75,1218.75,1218.50,1218.50,22,18,40.00
01/03/2005,08:02,1218.75,1218.75,1218.50,1218.75,130,2,132.00
01/03/2005,08:03,1218.50,1218.75,1218.50,1218.75,205,15,220.00
01/03/2005,08:04,1218.75,1219.25,1218.75,1219.25,430,2,432.00
01/03/2005,08:05,1219.25,1219.25,1219.00,1219.00,112,39,151.00
01/03/2005,08:06,1219.00,1219.00,1219.00,1219.00,0,22,22.00
01/03/2005,08:07,1219.00,1219.25,1219.00,1219.25,178,7,185.00
01/03/2005,08:08,1219.00,1219.25,1219.00,1219.00,22,89,111.00
01/03/2005,08:09,1219.00,1219.25,1219.00,1219.00,10,64,74.00
01/03/2005,08:10,1219.00,1219.00,1219.00,1219.00,0,37,37.00
01/03/2005,08:11,1219.25,1219.25,1218.75,1218.75,4,15,19.00
01/03/2005,08:12,1219.00,1219.00,1218.75,1219.00,103,1,104.00
01/03/2005,08:13,1219.00,1219.00,1218.75,1218.75,28,1,29.00
01/03/2005,08:14,1218.75,1219.00,1218.50,1218.75,16,101,117.00
01/03/2005,08:15,1218.75,1219.00,1218.75,1219.00,28,0,28.00
01/03/2005,08:16,1218.75,1218.75,1218.75,1218.75,0,41,41.00
01/03/2005,08:17,1219.00,1219.00,1218.50,1218.50,10,52,62.00
01/03/2005,08:18,1218.50,1218.75,1218.50,1218.50,33,4,37.00
01/03/2005,08:19,1218.50,1218.50,1218.50,1218.50,0,95,95.00
01/03/2005,08:20,1218.50,1218.50,1218.00,1218.00,23,378,401.00
01/03/2005,08:21,1218.00,1218.25,1218.00,1218.25,7,41,48.00
01/03/2005,08:22,1218.00,1218.25,1218.00,1218.00,32,541,573.00
01/03/2005,08:23,1218.25,1218.25,1217.50,1217.75,114,355,469.00
01/03/2005,08:24,1217.75,1218.00,1217.50,1217.75,22,103,125.00
01/03/2005,08:25,1217.75,1217.75,1217.50,1217.50,115,125,240.00
01/03/2005,08:26,1217.50,1218.00,1217.50,1217.75,417,88,505.00
01/03/2005,08:27,1218.00,1218.25,1217.75,1218.00,168,7,175.00
01/03/2005,08:28,1218.00,1218.25,1217.75,1218.00,86,63,149.00
01/03/2005,08:29,1218.00,1218.50,1218.00,1218.25,270,49,319.00
01/03/2005,08:30,1218.50,1218.75,1218.00,1218.50,835,703,1538.00
01/03/2005,08:31,1218.50,1218.75,1217.75,1218.00,1692,2666,4358.00
01/03/2005,08:32,1218.00,1218.75,1218.00,1218.75,1794,672,2466.00
01/03/2005,08:33,1218.50,1218.75,1218.25,1218.50,1136,1280,2416.00
01/03/2005,08:34,1218.50,1219.25,1218.25,1218.75,3899,596,4495.00
01/03/2005,08:35,1219.00,1219.50,1218.75,1219.25,2232,1152,3384.00
01/03/2005,08:36,1219.50,1220.00,1219.25,1219.75,2592,2094,4686.00
01/03/2005,08:37,1220.00,1220.25,1219.50,1220.00,4047,377,4424.00
01/03/2005,08:38,1220.00,1220.50,1219.75,1220.25,1565,2874,4439.00
01/03/2005,08:39,1220.00,1220.50,1219.75,1220.00,1612,1412,3024.00
01/03/2005,08:40,1220.00,1220.50,1219.75,1219.75,1526,1399,2925.00
01/03/2005,08:41,1219.75,1220.00,1219.50,1219.50,156,1170,1326.00
01/03/2005,08:42,1219.50,1220.00,1219.50,1219.75,1569,769,2338.00
01/03/2005,08:43,1219.75,1220.00,1219.50,1219.50,418,1915,2333.00
01/03/2005,08:44,1219.50,1219.75,1219.25,1219.25,89,1498,1587.00
01/03/2005,08:45,1219.25,1219.75,1219.25,1219.75,1502,1300,2802.00
01/03/2005,08:46,1219.75,1219.75,1219.50,1219.50,120,209,329.00
01/03/2005,08:47,1219.75,1220.25,1219.50,1220.25,2191,408,2599.00
01/03/2005,08:48,1220.25,1220.25,1219.75,1219.75,518,1688,2206.00
01/03/2005,08:49,1219.75,1220.00,1219.50,1219.75,411,246,657.00
01/03/2005,08:50,1219.50,1219.75,1218.75,1219.25,1417,2175,3592.00
01/03/2005,08:51,1219.25,1219.25,1218.75,1218.75,157,1157,1314.00
01/03/2005,08:52,1218.75,1219.00,1218.50,1218.50,208,870,1078.00
01/03/2005,08:53,1218.50,1218.75,1218.25,1218.25,247,1078,1325.00
01/03/2005,08:54,1218.25,1218.50,1218.00,1218.00,232,1519,1751.00
01/03/2005,08:55,1218.25,1218.25,1217.75,1217.75,299,1085,1384.00
01/03/2005,08:56,1217.75,1218.00,1217.75,1217.75,455,225,680.00
01/03/2005,08:57,1218.00,1218.25,1217.75,1218.25,1161,338,1499.00
01/03/2005,08:58,1218.25,1218.50,1218.00,1218.25,786,502,1288.00
01/03/2005,08:59,1218.25,1218.50,1218.00,1218.00,532,1085,1617.00
01/03/2005,09:00,1218.00,1218.25,1218.00,1218.00,470,135,605.00
01/03/2005,09:01,1218.25,1219.00,1217.50,1219.00,2676,2055,4731.00
01/03/2005,09:02,1218.75,1219.25,1217.25,1217.75,777,2377,3154.00
01/03/2005,09:03,1217.50,1217.75,1216.00,1216.50,2286,4997,7283.00
01/03/2005,09:04,1216.75,1216.75,1216.25,1216.75,1633,1380,3013.00
01/03/2005,09:05,1216.50,1216.75,1215.75,1215.75,1768,2618,4386.00
01/03/2005,09:06,1215.75,1215.75,1214.00,1214.25,2309,4665,6974.00
01/03/2005,09:07,1214.50,1214.75,1214.25,1214.75,1294,242,1536.00
01/03/2005,09:08,1214.75,1215.00,1214.50,1214.75,1553,2347,3900.00
01/03/2005,09:09,1214.75,1214.75,1213.75,1214.00,1165,3242,4407.00
01/03/2005,09:10,1214.00,1214.75,1213.75,1214.75,3440,669,4109.00
01/03/2005,09:11,1214.75,1215.25,1214.25,1215.25,2451,1111,3562.00
01/03/2005,09:12,1215.25,1215.25,1214.75,1215.00,1419,2331,3750.00
01/03/2005,09:13,1215.00,1215.25,1214.75,1215.00,1469,928,2397.00
01/03/2005,09:14,1214.75,1215.50,1214.75,1215.00,1339,1008,2347.00
01/03/2005,09:15,1215.00,1215.00,1214.50,1214.75,226,1595,1821.00
01/03/2005,09:16,1214.75,1214.75,1214.25,1214.25,615,1760,2375.00
01/03/2005,09:17,1214.25,1214.75,1213.25,1213.50,1796,3961,5757.00
01/03/2005,09:18,1213.50,1213.75,1213.25,1213.25,922,3134,4056.00
01/03/2005,09:19,1213.25,1213.50,1212.25,1213.00,1878,3785,5663.00
01/03/2005,09:20,1213.00,1213.50,1212.75,1213.00,1804,1056,2860.00
01/03/2005,09:21,1213.00,1213.00,1212.50,1213.00,1036,1049,2085.00
01/03/2005,09:22,1213.00,1213.00,1212.50,1213.00,992,654,1646.00
01/03/2005,09:23,1213.00,1213.75,1213.00,1213.50,1827,705,2532.00
01/03/2005,09:24,1213.25,1213.50,1213.25,1213.50,1004,94,1098.00
01/03/2005,09:25,1213.50,1213.50,1212.50,1212.50,873,2767,3640.00
01/03/2005,09:26,1212.75,1213.25,1212.50,1213.25,1164,869,2033.00
01/03/2005,09:27,1213.00,1213.25,1212.00,1212.25,1172,4251,5423.00
01/03/2005,09:28,1212.25,1212.75,1211.50,1212.50,3642,3617,7259.00
01/03/2005,09:29,1212.50,1213.00,1212.50,1212.75,2503,3036,5539.00
01/03/2005,09:30,1212.75,1213.00,1212.50,1212.50,642,1271,1913.00
01/03/2005,09:31,1212.75,1212.75,1211.50,1212.00,860,4312,5172.00
01/03/2005,09:32,1212.00,1212.00,1211.50,1212.00,1607,3120,4727.00
01/03/2005,09:33,1211.75,1212.50,1211.75,1212.25,1798,1040,2838.00
01/03/2005,09:34,1212.25,1212.50,1212.00,1212.00,763,980,1743.00
01/03/2005,09:35,1212.25,1212.25,1211.75,1211.75,583,1558,2141.00
01/03/2005,09:36,1211.75,1211.75,1210.50,1210.50,1586,6222,7808.00
01/03/2005,09:37,1210.50,1211.25,1210.25,1210.25,1561,2160,3721.00
01/03/2005,09:38,1210.25,1210.50,1209.50,1210.25,2118,3467,5585.00
01/03/2005,09:39,1210.50,1210.75,1210.00,1210.50,2326,1797,4123.00
01/03/2005,09:40,1210.75,1211.00,1210.50,1211.00,1255,346,1601.00
01/03/2005,09:41,1211.00,1211.25,1210.75,1211.25,1436,339,1775.00
01/03/2005,09:42,1211.25,1211.50,1211.00,1211.00,975,175,1150.00
01/03/2005,09:43,1211.00,1211.25,1210.75,1210.75,423,624,1047.00
01/03/2005,09:44,1211.00,1211.25,1210.75,1210.75,944,1842,2786.00
01/03/2005,09:45,1210.75,1211.00,1210.50,1210.50,301,581,882.00
01/03/2005,09:46,1210.75,1210.75,1210.25,1210.50,492,763,1255.00
01/03/2005,09:47,1210.25,1210.50,1210.00,1210.50,963,984,1947.00
01/03/2005,09:48,1210.75,1211.00,1210.50,1210.75,1111,882,1993.00
01/03/2005,09:49,1210.75,1210.75,1210.25,1210.75,877,520,1397.00
01/03/2005,09:50,1210.75,1211.25,1210.75,1211.00,1263,435,1698.00
01/03/2005,09:51,1211.25,1211.50,1211.00,1211.50,2095,191,2286.00
01/03/2005,09:52,1211.50,1211.50,1211.00,1211.25,181,538,719.00
01/03/2005,09:53,1211.25,1211.75,1211.00,1211.50,1480,437,1917.00
01/03/2005,09:54,1211.50,1211.75,1211.25,1211.50,546,243,789.00
01/03/2005,09:55,1211.50,1211.75,1211.25,1211.25,958,1067,2025.00
01/03/2005,09:56,1211.50,1211.50,1211.00,1211.25,137,386,523.00
01/03/2005,09:57,1211.25,1211.25,1210.75,1211.00,273,766,1039.00
01/03/2005,09:58,1210.75,1211.00,1210.75,1211.00,1150,95,1245.00
01/03/2005,09:59,1211.00,1211.50,1211.00,1211.25,735,382,1117.00
01/03/2005,10:00,1211.25,1211.50,1211.00,1211.25,382,770,1152.00
01/03/2005,10:01,1211.00,1211.25,1210.25,1210.25,295,2039,2334.00
01/03/2005,10:02,1210.25,1210.50,1210.00,1210.25,463,361,824.00
01/03/2005,10:03,1210.25,1210.50,1210.00,1210.25,598,344,942.00
01/03/2005,10:04,1210.25,1210.50,1209.00,1209.25,749,4634,5383.00
01/03/2005,10:05,1209.00,1209.25,1207.50,1207.50,2049,5228,7277.00
01/03/2005,10:06,1207.50,1208.50,1207.50,1208.25,2249,1784,4033.00
01/03/2005,10:07,1208.25,1208.75,1208.00,1208.75,962,324,1286.00
01/03/2005,10:08,1208.75,1208.75,1208.50,1208.75,444,383,827.00
01/03/2005,10:09,1208.75,1209.25,1208.50,1208.75,1185,350,1535.00
01/03/2005,10:10,1209.00,1209.00,1208.50,1209.00,426,593,1019.00
01/03/2005,10:11,1209.00,1209.25,1208.75,1209.25,927,559,1486.00
01/03/2005,10:12,1209.25,1209.50,1209.00,1209.25,412,620,1032.00
01/03/2005,10:13,1209.25,1209.50,1208.75,1209.25,964,1751,2715.00
01/03/2005,10:14,1209.25,1209.50,1209.00,1209.25,578,198,776.00
01/03/2005,10:15,1209.25,1209.50,1209.00,1209.25,161,182,343.00
01/03/2005,10:16,1209.00,1209.50,1209.00,1209.25,239,213,452.00
01/03/2005,10:17,1209.00,1209.25,1209.00,1209.00,67,303,370.00
01/03/2005,10:18,1209.00,1209.25,1208.75,1209.00,608,376,984.00
01/03/2005,10:19,1209.00,1209.25,1209.00,1209.00,489,63,552.00
01/03/2005,10:20,1209.00,1209.50,1209.00,1209.50,297,33,330.00
01/03/2005,10:21,1209.50,1209.50,1209.25,1209.50,168,15,183.00
01/03/2005,10:22,1209.50,1210.00,1209.25,1209.75,2291,51,2342.00
01/03/2005,10:23,1209.75,1210.00,1209.25,1209.75,785,581,1366.00
01/03/2005,10:24,1209.75,1209.75,1209.25,1209.50,134,682,816.00
01/03/2005,10:25,1209.50,1209.75,1209.25,1209.75,510,10,520.00
01/03/2005,10:26,1209.75,1209.75,1209.25,1209.75,223,312,535.00
01/03/2005,10:27,1209.75,1209.75,1209.50,1209.50,67,471,538.00
01/03/2005,10:28,1209.50,1209.75,1209.50,1209.75,69,240,309.00
01/03/2005,10:29,1209.75,1210.25,1209.50,1210.00,1300,852,2152.00
01/03/2005,10:30,1209.75,1210.00,1209.50,1210.00,329,517,846.00
01/03/2005,10:31,1209.75,1210.00,1209.50,1209.75,70,615,685.00
01/03/2005,10:32,1209.75,1209.75,1209.50,1209.75,570,32,602.00
01/03/2005,10:33,1209.50,1210.25,1209.50,1210.25,552,99,651.00
01/03/2005,10:34,1210.00,1210.75,1210.00,1210.50,1849,842,2691.00
01/03/2005,10:35,1210.50,1210.75,1210.25,1210.75,753,34,787.00
01/03/2005,10:36,1210.50,1211.25,1210.50,1211.00,2531,358,2889.00
01/03/2005,10:37,1211.00,1211.25,1210.75,1211.00,1518,509,2027.00
01/03/2005,10:38,1211.00,1211.00,1210.75,1211.00,37,194,231.00
01/03/2005,10:39,1210.75,1211.00,1210.50,1210.50,39,1020,1059.00
01/03/2005,10:40,1210.50,1211.00,1210.50,1210.75,436,1159,1595.00
01/03/2005,10:41,1210.50,1211.00,1210.25,1211.00,1271,756,2027.00
01/03/2005,10:42,1210.75,1211.00,1210.50,1210.50,81,261,342.00
01/03/2005,10:43,1210.50,1210.75,1210.50,1210.75,289,33,322.00
01/03/2005,10:44,1211.00,1211.25,1210.75,1211.00,395,268,663.00
01/03/2005,10:45,1211.00,1211.50,1211.00,1211.25,1075,272,1347.00
01/03/2005,10:46,1211.25,1211.50,1211.25,1211.50,399,550,949.00
01/03/2005,10:47,1211.50,1211.75,1211.25,1211.50,1737,290,2027.00
01/03/2005,10:48,1211.75,1211.75,1211.25,1211.50,294,551,845.00
01/03/2005,10:49,1211.50,1212.00,1211.50,1212.00,816,339,1155.00
01/03/2005,10:50,1212.00,1212.00,1211.25,1211.25,64,1374,1438.00
01/03/2005,10:51,1211.50,1211.50,1211.25,1211.25,31,567,598.00
01/03/2005,10:52,1211.25,1211.50,1211.00,1211.25,310,143,453.00
01/03/2005,10:53,1211.25,1212.00,1211.25,1211.50,981,161,1142.00
01/03/2005,10:54,1211.50,1211.75,1211.50,1211.75,228,44,272.00
01/03/2005,10:55,1211.75,1212.00,1211.50,1211.75,533,795,1328.00
01/03/2005,10:56,1211.75,1211.75,1211.25,1211.50,53,799,852.00
01/03/2005,10:57,1211.25,1211.50,1211.00,1211.25,138,607,745.00
01/03/2005,10:58,1211.00,1211.75,1211.00,1211.50,1042,247,1289.00
01/03/2005,10:59,1211.75,1211.75,1211.25,1211.50,134,43,177.00
01/03/2005,11:00,1211.50,1211.50,1211.00,1211.00,129,505,634.00
01/03/2005,11:01,1211.00,1211.25,1211.00,1211.00,19,307,326.00
01/03/2005,11:02,1211.00,1211.00,1210.25,1210.25,133,1869,2002.00
01/03/2005,11:03,1210.50,1210.75,1210.25,1210.75,275,60,335.00
01/03/2005,11:04,1210.50,1210.75,1210.00,1210.50,658,1622,2280.00
01/03/2005,11:05,1210.50,1210.50,1210.00,1210.25,130,573,703.00
01/03/2005,11:06,1210.00,1210.25,1209.75,1210.25,435,1054,1489.00
01/03/2005,11:07,1210.25,1210.25,1210.00,1210.00,31,173,204.00
01/03/2005,11:08,1210.25,1210.50,1210.00,1210.50,401,5,406.00
01/03/2005,11:09,1210.50,1210.75,1210.25,1210.25,422,384,806.00
01/03/2005,11:10,1210.25,1210.75,1210.25,1210.75,233,20,253.00
01/03/2005,11:11,1210.75,1211.00,1210.50,1210.75,369,683,1052.00
01/03/2005,11:12,1210.75,1210.75,1210.50,1210.75,198,8,206.00
01/03/2005,11:13,1210.50,1210.75,1210.50,1210.50,21,22,43.00
01/03/2005,11:14,1210.50,1210.75,1210.50,1210.50,11,454,465.00
01/03/2005,11:15,1210.50,1210.75,1210.50,1210.50,12,18,30.00
01/03/2005,11:16,1210.50,1210.75,1210.00,1210.25,75,272,347.00
01/03/2005,11:17,1210.25,1210.25,1210.00,1210.25,123,11,134.00
01/03/2005,11:18,1210.00,1210.25,1210.00,1210.00,53,214,267.00
01/03/2005,11:19,1210.00,1210.25,1210.00,1210.25,152,44,196.00
01/03/2005,11:20,1210.00,1210.25,1209.00,1209.25,337,1660,1997.00
01/03/2005,11:21,1209.25,1209.25,1209.00,1209.25,329,337,666.00
01/03/2005,11:22,1209.25,1209.50,1209.00,1209.25,256,29,285.00
01/03/2005,11:23,1209.50,1209.50,1209.25,1209.25,64,8,72.00
01/03/2005,11:24,1209.50,1209.50,1209.25,1209.50,64,32,96.00
01/03/2005,11:25,1209.50,1209.50,1208.75,1208.75,380,831,1211.00
01/03/2005,11:26,1208.75,1209.00,1208.50,1209.00,463,542,1005.00
01/03/2005,11:27,1209.00,1209.50,1208.75,1209.25,690,336,1026.00
01/03/2005,11:28,1209.25,1209.25,1209.00,1209.00,369,320,689.00
01/03/2005,11:29,1209.25,1209.25,1209.00,1209.25,30,42,72.00
01/03/2005,11:30,1209.00,1209.25,1209.00,1209.00,24,257,281.00
01/03/2005,11:31,1209.00,1209.50,1209.00,1209.25,546,135,681.00
01/03/2005,11:32,1209.25,1209.25,1209.00,1209.25,36,18,54.00
01/03/2005,11:33,1209.25,1209.25,1209.00,1209.00,28,64,92.00
01/03/2005,11:34,1209.25,1209.25,1208.75,1209.00,342,320,662.00
01/03/2005,11:35,1209.25,1209.25,1208.75,1209.00,31,418,449.00
01/03/2005,11:36,1209.00,1209.00,1208.75,1208.75,37,62,99.00
01/03/2005,11:37,1208.75,1209.00,1208.75,1209.00,342,69,411.00
01/03/2005,11:38,1208.75,1209.00,1208.75,1208.75,512,60,572.00
01/03/2005,11:39,1209.00,1209.25,1208.75,1209.25,249,257,506.00
01/03/2005,11:40,1209.00,1209.25,1208.75,1209.00,211,182,393.00
01/03/2005,11:41,1209.00,1209.25,1209.00,1209.00,154,5,159.00
01/03/2005,11:42,1209.25,1209.25,1209.00,1209.00,106,454,560.00
01/03/2005,11:43,1209.25,1209.25,1209.00,1209.25,19,58,77.00
01/03/2005,11:44,1209.25,1209.25,1209.00,1209.00,141,43,184.00
01/03/2005,11:45,1209.25,1209.50,1209.00,1209.25,267,51,318.00
01/03/2005,11:46,1209.25,1209.50,1209.00,1209.50,83,134,217.00
01/03/2005,11:47,1209.25,1209.50,1209.25,1209.50,113,69,182.00
01/03/2005,11:48,1209.50,1209.50,1209.25,1209.25,58,62,120.00
01/03/2005,11:49,1209.50,1209.75,1209.25,1209.75,867,220,1087.00
01/03/2005,11:50,1209.75,1210.00,1209.50,1209.75,1019,432,1451.00
01/03/2005,11:51,1209.75,1210.00,1209.50,1209.75,823,226,1049.00
01/03/2005,11:52,1209.75,1210.00,1209.75,1210.00,239,68,307.00
01/03/2005,11:53,1210.00,1210.00,1209.25,1209.75,132,962,1094.00
01/03/2005,11:54,1209.50,1210.00,1209.50,1209.75,274,50,324.00
01/03/2005,11:55,1209.75,1210.00,1209.50,1209.50,99,300,399.00
01/03/2005,11:56,1209.50,1209.75,1209.50,1209.75,8,12,20.00
01/03/2005,11:57,1209.75,1210.00,1209.50,1209.75,86,30,116.00
01/03/2005,11:58,1210.00,1210.00,1209.50,1209.50,31,150,181.00
01/03/2005,11:59,1209.50,1209.75,1209.50,1209.75,129,120,249.00
01/03/2005,12:00,1209.75,1209.75,1209.50,1209.75,8,115,123.00
01/03/2005,12:01,1209.50,1209.75,1209.25,1209.75,329,238,567.00
01/03/2005,12:02,1209.50,1209.75,1209.50,1209.50,47,140,187.00
01/03/2005,12:03,1209.50,1209.50,1209.25,1209.25,5,79,84.00
01/03/2005,12:04,1209.50,1209.50,1209.25,1209.25,106,172,278.00
01/03/2005,12:05,1209.25,1209.50,1209.25,1209.25,2,44,46.00
01/03/2005,12:06,1209.25,1209.25,1208.50,1208.50,70,1484,1554.00
01/03/2005,12:07,1208.50,1208.75,1208.25,1208.50,282,1028,1310.00
01/03/2005,12:08,1208.25,1208.50,1208.25,1208.25,70,38,108.00
01/03/2005,12:09,1208.50,1208.50,1208.00,1208.25,146,973,1119.00
01/03/2005,12:10,1208.25,1208.25,1208.00,1208.25,141,38,179.00
01/03/2005,12:11,1208.25,1208.50,1208.00,1208.50,890,32,922.00
01/03/2005,12:12,1208.50,1209.00,1208.50,1208.75,777,461,1238.00
01/03/2005,12:13,1208.75,1208.75,1208.50,1208.75,32,26,58.00
01/03/2005,12:14,1208.75,1208.75,1208.50,1208.75,57,63,120.00
01/03/2005,12:15,1208.50,1208.75,1208.50,1208.75,6,450,456.00
01/03/2005,12:16,1208.50,1209.00,1208.50,1209.00,509,15,524.00
01/03/2005,12:17,1208.75,1209.25,1208.75,1209.25,1687,40,1727.00
01/03/2005,12:18,1209.00,1209.25,1209.00,1209.25,85,34,119.00
01/03/2005,12:19,1209.00,1209.25,1209.00,1209.00,13,42,55.00
01/03/2005,12:20,1209.00,1209.50,1209.00,1209.25,508,107,615.00
01/03/2005,12:21,1209.00,1209.25,1209.00,1209.25,153,26,179.00
01/03/2005,12:22,1209.25,1209.25,1208.50,1208.75,64,887,951.00
01/03/2005,12:23,1208.50,1208.75,1208.25,1208.25,244,750,994.00
01/03/2005,12:24,1208.25,1208.50,1208.25,1208.50,46,138,184.00
01/03/2005,12:25,1208.25,1208.50,1206.75,1207.00,666,4621,5287.00
01/03/2005,12:26,1207.00,1207.25,1206.25,1206.25,2057,3741,5798.00
01/03/2005,12:27,1206.25,1206.25,1205.50,1205.75,1721,4269,5990.00
01/03/2005,12:28,1205.75,1206.25,1205.75,1206.00,1252,902,2154.00
01/03/2005,12:29,1205.75,1206.25,1205.75,1205.75,646,1262,1908.00
01/03/2005,12:30,1205.50,1206.25,1205.50,1206.25,1161,173,1334.00
01/03/2005,12:31,1206.25,1206.25,1205.75,1206.00,1214,1067,2281.00
01/03/2005,12:32,1206.00,1206.50,1206.00,1206.50,512,412,924.00
01/03/2005,12:33,1206.50,1207.00,1206.25,1207.00,1363,447,1810.00
01/03/2005,12:34,1206.75,1207.00,1206.50,1206.75,795,576,1371.00
01/03/2005,12:35,1206.50,1206.75,1206.25,1206.50,576,600,1176.00
01/03/2005,12:36,1206.50,1206.75,1206.50,1206.50,350,268,618.00
01/03/2005,12:37,1206.50,1206.75,1206.50,1206.75,136,92,228.00
01/03/2005,12:38,1206.75,1206.75,1206.50,1206.50,72,127,199.00
01/03/2005,12:39,1206.75,1207.00,1206.50,1206.75,625,78,703.00
01/03/2005,12:40,1207.00,1207.50,1206.75,1207.00,1383,200,1583.00
01/03/2005,12:41,1207.00,1207.25,1206.75,1207.00,26,641,667.00
01/03/2005,12:42,1207.00,1207.00,1206.75,1207.00,54,42,96.00
01/03/2005,12:43,1207.00,1207.25,1206.75,1207.00,500,661,1161.00
01/03/2005,12:44,1207.00,1207.00,1206.50,1206.50,166,447,613.00
01/03/2005,12:45,1206.50,1207.00,1206.50,1206.75,154,309,463.00
01/03/2005,12:46,1206.75,1206.75,1206.25,1206.75,316,497,813.00
01/03/2005,12:47,1206.50,1206.75,1206.25,1206.75,84,781,865.00
01/03/2005,12:48,1206.75,1206.75,1206.50,1206.75,33,400,433.00
01/03/2005,12:49,1206.50,1207.00,1206.25,1207.00,338,267,605.00
01/03/2005,12:50,1207.00,1207.00,1206.50,1206.75,78,669,747.00
01/03/2005,12:51,1206.75,1206.75,1206.50,1206.75,108,4,112.00
01/03/2005,12:52,1206.50,1206.75,1206.25,1206.75,113,368,481.00
01/03/2005,12:53,1206.75,1207.00,1206.25,1207.00,293,263,556.00
01/03/2005,12:54,1207.00,1207.50,1206.75,1207.50,769,346,1115.00
01/03/2005,12:55,1207.50,1207.50,1207.00,1207.25,384,251,635.00
01/03/2005,12:56,1207.25,1207.25,1207.00,1207.25,221,7,228.00
01/03/2005,12:57,1207.00,1207.25,1207.00,1207.00,26,29,55.00
01/03/2005,12:58,1207.00,1207.25,1206.25,1206.75,237,1066,1303.00
01/03/2005,12:59,1206.75,1207.00,1206.50,1207.00,200,86,286.00
01/03/2005,13:00,1206.75,1206.75,1205.50,1206.25,948,2035,2983.00
01/03/2005,13:01,1206.00,1206.50,1206.00,1206.50,337,117,454.00
01/03/2005,13:02,1206.50,1207.75,1206.50,1207.50,3068,1619,4687.00
01/03/2005,13:03,1207.50,1207.50,1206.25,1206.50,692,1881,2573.00
01/03/2005,13:04,1206.50,1206.75,1206.25,1206.75,700,407,1107.00
01/03/2005,13:05,1206.75,1206.75,1206.50,1206.75,123,29,152.00
01/03/2005,13:06,1206.75,1207.00,1206.50,1206.75,20,381,401.00
01/03/2005,13:07,1206.50,1206.75,1206.50,1206.75,11,31,42.00
01/03/2005,13:08,1206.75,1206.75,1205.75,1206.00,87,1281,1368.00
01/03/2005,13:09,1205.75,1206.25,1205.75,1206.25,899,37,936.00
01/03/2005,13:10,1206.25,1206.75,1206.25,1206.50,304,80,384.00
01/03/2005,13:11,1206.75,1206.75,1205.75,1206.75,808,677,1485.00
01/03/2005,13:12,1206.75,1207.00,1206.50,1206.75,463,441,904.00
01/03/2005,13:13,1206.75,1206.75,1206.25,1206.75,449,396,845.00
01/03/2005,13:14,1207.00,1207.00,1206.75,1207.00,1154,75,1229.00
01/03/2005,13:15,1207.00,1207.50,1207.00,1207.25,667,318,985.00
01/03/2005,13:16,1207.25,1207.50,1207.25,1207.50,349,78,427.00
01/03/2005,13:17,1207.50,1207.50,1207.00,1207.00,91,435,526.00
01/03/2005,13:18,1207.25,1207.25,1207.00,1207.00,298,162,460.00
01/03/2005,13:19,1207.00,1207.25,1206.50,1206.75,200,1054,1254.00
01/03/2005,13:20,1207.00,1207.00,1206.75,1206.75,5,69,74.00
01/03/2005,13:21,1207.00,1207.00,1206.75,1207.00,360,13,373.00
01/03/2005,13:22,1207.00,1207.25,1207.00,1207.25,292,212,504.00
01/03/2005,13:23,1207.25,1207.25,1206.75,1206.75,40,89,129.00
01/03/2005,13:24,1207.00,1207.25,1206.75,1207.25,245,14,259.00
01/03/2005,13:25,1207.25,1207.25,1206.75,1207.00,50,348,398.00
01/03/2005,13:26,1206.75,1207.00,1206.50,1206.50,18,405,423.00
01/03/2005,13:27,1206.50,1206.50,1206.00,1206.50,385,1115,1500.00
01/03/2005,13:28,1206.50,1206.75,1206.25,1206.75,280,341,621.00
01/03/2005,13:29,1206.50,1206.75,1206.00,1206.25,88,529,617.00
01/03/2005,13:30,1206.50,1206.50,1206.00,1206.00,21,280,301.00
01/03/2005,13:31,1206.25,1206.25,1206.00,1206.25,139,142,281.00
01/03/2005,13:32,1206.25,1207.00,1206.00,1206.75,964,184,1148.00
01/03/2005,13:33,1207.00,1207.75,1206.75,1207.75,1574,458,2032.00
01/03/2005,13:34,1207.75,1208.00,1207.25,1207.75,1112,722,1834.00
01/03/2005,13:35,1207.75,1208.25,1207.50,1207.75,2367,1465,3832.00
01/03/2005,13:36,1208.00,1208.25,1207.75,1208.00,627,862,1489.00
01/03/2005,13:37,1207.75,1208.25,1207.75,1208.00,378,436,814.00
01/03/2005,13:38,1208.00,1208.50,1207.75,1208.25,1449,504,1953.00
01/03/2005,13:39,1208.25,1208.25,1207.50,1207.75,206,1669,1875.00
01/03/2005,13:40,1207.75,1207.75,1207.25,1207.50,139,413,552.00
01/03/2005,13:41,1207.25,1207.75,1207.25,1207.75,276,87,363.00
01/03/2005,13:42,1207.50,1207.50,1206.50,1206.50,62,1459,1521.00
01/03/2005,13:43,1206.50,1206.75,1206.25,1206.75,363,714,1077.00
01/03/2005,13:44,1206.75,1207.00,1206.50,1206.75,954,130,1084.00
01/03/2005,13:45,1207.00,1207.25,1206.75,1207.25,507,137,644.00
01/03/2005,13:46,1207.25,1207.25,1206.75,1207.00,86,495,581.00
01/03/2005,13:47,1207.00,1207.00,1206.50,1206.75,277,381,658.00
01/03/2005,13:48,1206.75,1207.00,1206.50,1207.00,407,234,641.00
01/03/2005,13:49,1207.00,1207.00,1206.75,1207.00,81,45,126.00
01/03/2005,13:50,1207.00,1207.25,1207.00,1207.25,376,6,382.00
01/03/2005,13:51,1207.25,1207.25,1207.00,1207.00,170,501,671.00
01/03/2005,13:52,1207.00,1207.50,1207.00,1207.50,706,39,745.00
01/03/2005,13:53,1207.50,1207.50,1207.00,1207.25,19,344,363.00
01/03/2005,13:54,1207.00,1207.25,1206.75,1207.00,18,263,281.00
01/03/2005,13:55,1207.00,1207.00,1206.00,1206.25,1302,1983,3285.00
01/03/2005,13:56,1206.25,1206.50,1206.25,1206.50,374,75,449.00
01/03/2005,13:57,1206.50,1206.50,1205.75,1206.25,1523,1742,3265.00
01/03/2005,13:58,1206.00,1206.25,1205.50,1205.50,72,1845,1917.00
01/03/2005,13:59,1205.50,1205.75,1205.25,1205.75,1096,1416,2512.00
01/03/2005,14:00,1205.50,1206.00,1205.25,1205.75,1240,949,2189.00
01/03/2005,14:01,1205.75,1205.75,1205.25,1205.25,75,784,859.00
01/03/2005,14:02,1205.25,1205.50,1205.00,1205.25,1449,624,2073.00
01/03/2005,14:03,1205.25,1205.75,1205.25,1205.75,647,271,918.00
01/03/2005,14:04,1205.75,1205.75,1205.50,1205.75,227,15,242.00
01/03/2005,14:05,1205.50,1205.75,1205.50,1205.75,97,144,241.00
01/03/2005,14:06,1205.75,1206.75,1205.25,1206.75,2748,2192,4940.00
01/03/2005,14:07,1206.75,1206.75,1206.25,1206.25,550,279,829.00
01/03/2005,14:08,1206.50,1206.50,1206.25,1206.50,197,135,332.00
01/03/2005,14:09,1206.50,1206.75,1206.00,1206.00,526,594,1120.00
01/03/2005,14:10,1206.25,1206.25,1205.25,1205.50,493,1652,2145.00
01/03/2005,14:11,1205.75,1206.00,1205.50,1205.75,270,113,383.00
01/03/2005,14:12,1206.00,1206.00,1205.75,1206.00,24,119,143.00
01/03/2005,14:13,1205.75,1206.25,1205.75,1206.25,334,26,360.00
01/03/2005,14:14,1206.25,1206.50,1205.75,1206.00,635,639,1274.00
01/03/2005,14:15,1205.75,1206.00,1205.25,1205.75,498,1046,1544.00
01/03/2005,14:16,1206.00,1206.00,1205.50,1205.50,291,359,650.00
01/03/2005,14:17,1205.50,1205.75,1205.00,1205.25,827,1299,2126.00
01/03/2005,14:18,1205.25,1205.25,1204.50,1204.75,978,4750,5728.00
01/03/2005,14:19,1204.75,1204.75,1204.00,1204.25,1872,2279,4151.00
01/03/2005,14:20,1204.50,1204.50,1203.75,1204.00,580,1421,2001.00
01/03/2005,14:21,1203.75,1204.75,1203.75,1204.75,1460,278,1738.00
01/03/2005,14:22,1204.75,1205.00,1204.50,1205.00,972,226,1198.00
01/03/2005,14:23,1204.75,1205.25,1204.75,1205.25,661,484,1145.00
01/03/2005,14:24,1205.25,1205.25,1205.00,1205.25,444,144,588.00
01/03/2005,14:25,1205.00,1205.25,1204.75,1204.75,88,933,1021.00
01/03/2005,14:26,1205.00,1205.25,1204.75,1204.75,557,231,788.00
01/03/2005,14:27,1205.00,1205.00,1204.00,1204.25,439,1388,1827.00
01/03/2005,14:28,1204.00,1204.25,1203.75,1204.25,1927,1847,3774.00
01/03/2005,14:29,1204.25,1204.50,1204.00,1204.00,354,846,1200.00
01/03/2005,14:30,1204.00,1204.75,1204.00,1204.50,858,859,1717.00
01/03/2005,14:31,1204.25,1204.50,1203.50,1203.75,561,1648,2209.00
01/03/2005,14:32,1204.00,1204.50,1203.75,1204.25,1584,45,1629.00
01/03/2005,14:33,1204.50,1204.75,1203.25,1203.75,1383,3128,4511.00
01/03/2005,14:34,1203.75,1204.00,1203.25,1203.75,799,886,1685.00
01/03/2005,14:35,1203.50,1203.75,1202.75,1203.00,1097,2791,3888.00
01/03/2005,14:36,1203.00,1203.50,1202.75,1203.50,1985,922,2907.00
01/03/2005,14:37,1203.50,1203.50,1202.75,1203.25,378,1150,1528.00
01/03/2005,14:38,1203.00,1203.50,1203.00,1203.50,773,893,1666.00
01/03/2005,14:39,1203.25,1203.50,1203.00,1203.00,506,822,1328.00
01/03/2005,14:40,1203.25,1203.25,1202.50,1203.00,871,1232,2103.00
01/03/2005,14:41,1202.75,1204.00,1202.75,1204.00,2936,123,3059.00
01/03/2005,14:42,1204.00,1204.00,1203.50,1203.50,755,512,1267.00
01/03/2005,14:43,1203.75,1204.25,1203.50,1204.00,1836,1128,2964.00
01/03/2005,14:44,1204.00,1204.25,1203.75,1204.00,356,352,708.00
01/03/2005,14:45,1203.75,1204.25,1203.75,1204.25,1079,515,1594.00
01/03/2005,14:46,1204.25,1204.50,1203.75,1204.00,1486,791,2277.00
01/03/2005,14:47,1204.00,1204.50,1203.75,1204.00,1029,572,1601.00
01/03/2005,14:48,1204.00,1204.25,1203.00,1203.25,532,2623,3155.00
01/03/2005,14:49,1203.25,1203.50,1202.75,1202.75,1021,1075,2096.00
01/03/2005,14:50,1203.00,1203.25,1202.75,1203.00,1275,792,2067.00
01/03/2005,14:51,1202.75,1202.75,1202.25,1202.50,1588,1996,3584.00
01/03/2005,14:52,1202.75,1203.75,1202.50,1203.75,2418,330,2748.00
01/03/2005,14:53,1203.75,1203.75,1202.50,1202.50,134,1593,1727.00
01/03/2005,14:54,1202.75,1202.75,1201.75,1202.25,728,3626,4354.00
01/03/2005,14:55,1202.25,1202.25,1201.75,1202.00,1029,2312,3341.00
01/03/2005,14:56,1202.00,1202.25,1202.00,1202.00,362,1364,1726.00
01/03/2005,14:57,1202.25,1202.50,1202.00,1202.50,1106,305,1411.00
01/03/2005,14:58,1202.50,1202.75,1202.25,1202.75,2179,306,2485.00
01/03/2005,14:59,1202.75,1203.50,1202.75,1203.25,2582,229,2811.00
01/03/2005,15:00,1203.50,1203.75,1203.00,1203.50,4147,1852,5999.00
01/03/2005,15:01,1203.50,1204.00,1203.50,1203.75,4339,2686,7025.00
01/03/2005,15:02,1203.75,1204.50,1203.75,1204.00,2659,1156,3815.00
01/03/2005,15:03,1204.25,1204.25,1203.75,1204.00,681,1361,2042.00
01/03/2005,15:04,1204.00,1204.25,1203.75,1204.00,615,727,1342.00
01/03/2005,15:05,1204.00,1205.25,1204.00,1205.00,2596,223,2819.00
01/03/2005,15:06,1205.00,1205.25,1204.75,1205.00,1080,1448,2528.00
01/03/2005,15:07,1204.75,1205.25,1204.75,1205.00,840,136,976.00
01/03/2005,15:08,1205.25,1205.50,1205.00,1205.00,966,967,1933.00
01/03/2005,15:09,1205.25,1205.25,1204.75,1204.75,504,746,1250.00
01/03/2005,15:10,1205.00,1205.00,1204.75,1205.00,126,41,167.00
01/03/2005,15:11,1205.00,1205.50,1204.75,1205.25,1306,812,2118.00
01/03/2005,15:12,1205.25,1205.75,1205.00,1205.50,1467,591,2058.00
01/03/2005,15:13,1205.50,1206.00,1205.25,1205.75,2047,987,3034.00
01/03/2005,15:14,1205.75,1205.75,1205.25,1205.75,871,831,1702.00
01/03/2005,15:15,1205.50,1206.50,1205.50,1206.50,4015,2167,6182.00
01/03/2005,15:16,1206.50,1206.50,1206.25,1206.50,5,5,10.00
01/03/2005,15:31,1206.25,1206.50,1206.25,1206.25,70,355,425.00
01/03/2005,15:32,1206.25,1206.50,1206.25,1206.25,8,7,15.00
01/03/2005,15:33,1206.50,1206.50,1206.00,1206.25,17,207,224.00
01/03/2005,15:34,1206.25,1206.25,1206.00,1206.00,58,338,396.00
01/03/2005,15:35,1206.00,1206.00,1205.75,1206.00,120,315,435.00
01/03/2005,15:36,1205.75,1206.00,1205.75,1205.75,1,64,65.00
01/03/2005,15:37,1205.75,1205.75,1205.50,1205.75,2,213,215.00
01/03/2005,15:38,1205.75,1205.75,1205.50,1205.75,13,6,19.00
01/03/2005,15:39,1205.50,1205.50,1205.50,1205.50,0,2,2.00
01/03/2005,15:40,1205.50,1205.75,1205.50,1205.75,67,1,68.00
01/03/2005,15:42,1205.50,1205.50,1205.50,1205.50,0,1,1.00
01/03/2005,15:43,1205.75,1205.75,1205.25,1205.25,1,126,127.00
01/03/2005,15:44,1205.50,1205.50,1205.50,1205.50,1,0,1.00
01/03/2005,15:45,1205.50,1205.50,1205.50,1205.50,81,0,81.00
01/03/2005,15:46,1205.50,1205.50,1205.50,1205.50,7,0,7.00
01/03/2005,15:47,1205.50,1205.50,1205.50,1205.50,31,0,31.00
01/03/2005,15:48,1205.50,1205.50,1205.50,1205.50,20,0,20.00
01/03/2005,15:49,1205.50,1205.50,1205.50,1205.50,25,0,25.00
01/03/2005,15:50,1205.50,1205.50,1205.25,1205.50,57,1,58.00
01/03/2005,15:51,1205.50,1205.50,1205.50,1205.50,1,0,1.00
01/03/2005,15:52,1205.50,1205.50,1205.50,1205.50,16,0,16.00
01/03/2005,15:53,1205.50,1205.50,1205.50,1205.50,2,0,2.00
01/03/2005,15:54,1205.50,1205.50,1205.50,1205.50,29,0,29.00
01/03/2005,15:55,1205.25,1205.25,1205.25,1205.25,0,1,1.00
01/03/2005,15:57,1205.25,1205.25,1205.25,1205.25,0,1,1.00
01/03/2005,15:58,1205.25,1205.50,1205.25,1205.50,1,4,5.00
01/03/2005,15:59,1205.25,1205.25,1205.25,1205.25,0,1,1.00
01/03/2005,16:00,1205.50,1205.50,1205.25,1205.50,65,1,66.00
01/03/2005,17:01,1206.00,1206.00,1206.00,1206.00,85,0,85.00
01/03/2005,17:02,1206.00,1206.00,1206.00,1206.00,10,0,10.00
01/03/2005,17:03,1206.00,1206.00,1206.00,1206.00,1,0,1.00
01/03/2005,17:04,1206.00,1206.00,1206.00,1206.00,1,0,1.00
01/03/2005,17:05,1205.75,1205.75,1205.75,1205.75,0,1,1.00
01/03/2005,17:06,1206.00,1206.00,1206.00,1206.00,11,0,11.00
01/03/2005,17:07,1205.75,1205.75,1205.75,1205.75,0,1,1.00
01/03/2005,17:10,1206.00,1206.00,1206.00,1206.00,5,0,5.00
01/03/2005,17:11,1206.00,1206.00,1206.00,1206.00,1,0,1.00
01/03/2005,17:13,1205.75,1205.75,1205.75,1205.75,0,8,8.00
01/03/2005,17:14,1205.75,1206.00,1205.75,1206.00,1,11,12.00
01/03/2005,17:16,1206.00,1206.00,1206.00,1206.00,1,0,1.00
01/03/2005,17:17,1206.00,1206.00,1206.00,1206.00,1,0,1.00
01/03/2005,17:20,1206.00,1206.25,1206.00,1206.25,46,0,46.00
01/03/2005,17:21,1206.25,1206.25,1206.25,1206.25,15,0,15.00
01/03/2005,17:24,1206.00,1206.00,1206.00,1206.00,0,2,2.00
01/03/2005,17:25,1206.00,1206.00,1206.00,1206.00,0,2,2.00
01/03/2005,17:26,1206.25,1206.25,1206.25,1206.25,2,0,2.00
01/03/2005,17:29,1206.00,1206.00,1206.00,1206.00,0,2,2.00
01/03/2005,17:32,1206.00,1206.00,1206.00,1206.00,0,37,37.00
01/03/2005,17:33,1206.00,1206.25,1206.00,1206.25,1,19,20.00
01/03/2005,17:34,1206.00,1206.00,1206.00,1206.00,0,13,13.00
01/03/2005,17:35,1206.00,1206.00,1206.00,1206.00,0,3,3.00
01/03/2005,17:36,1206.00,1206.00,1206.00,1206.00,0,13,13.00
01/03/2005,17:37,1206.00,1206.00,1206.00,1206.00,0,2,2.00
01/03/2005,17:38,1206.00,1206.00,1206.00,1206.00,0,1,1.00
01/03/2005,17:39,1206.00,1206.00,1206.00,1206.00,0,2,2.00
01/03/2005,17:40,1206.00,1206.00,1206.00,1206.00,0,1,1.00
01/03/2005,17:41,1206.00,1206.00,1206.00,1206.00,0,4,4.00
01/03/2005,17:42,1206.00,1206.00,1206.00,1206.00,0,1,1.00
01/03/2005,17:43,1206.00,1206.00,1206.00,1206.00,0,4,4.00
01/03/2005,17:44,1206.00,1206.00,1206.00,1206.00,0,2,2.00
01/03/2005,17:45,1206.00,1206.00,1206.00,1206.00,0,1,1.00
01/03/2005,17:46,1206.00,1206.00,1206.00,1206.00,0,3,3.00
01/03/2005,17:47,1206.00,1206.00,1206.00,1206.00,0,4,4.00
01/03/2005,17:49,1206.00,1206.00,1206.00,1206.00,0,13,13.00
01/03/2005,17:50,1206.00,1206.25,1206.00,1206.25,1,5,6.00
01/03/2005,17:52,1206.25,1206.25,1206.25,1206.25,92,0,92.00
01/03/2005,17:53,1206.25,1206.25,1206.25,1206.25,13,0,13.00
01/03/2005,17:54,1206.25,1206.25,1206.25,1206.25,27,0,27.00
01/03/2005,17:55,1206.25,1206.25,1206.25,1206.25,1,0,1.00
01/03/2005,17:58,1206.25,1206.25,1206.25,1206.25,5,0,5.00
01/03/2005,17:59,1206.50,1206.50,1206.25,1206.25,1,2,3.00
01/03/2005,18:03,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/03/2005,18:04,1206.50,1206.50,1206.50,1206.50,4,0,4.00
01/03/2005,18:05,1206.50,1206.50,1206.50,1206.50,56,0,56.00
01/03/2005,18:07,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,18:09,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,18:10,1206.25,1206.25,1206.25,1206.25,0,25,25.00
01/03/2005,18:11,1206.25,1206.25,1206.00,1206.00,3,20,23.00
01/03/2005,18:12,1206.25,1206.25,1206.25,1206.25,5,0,5.00
01/03/2005,18:13,1206.25,1206.25,1206.25,1206.25,2,0,2.00
01/03/2005,18:14,1206.25,1206.25,1206.25,1206.25,3,0,3.00
01/03/2005,18:15,1206.25,1206.25,1206.25,1206.25,1,0,1.00
01/03/2005,18:17,1206.25,1206.25,1206.25,1206.25,1,0,1.00
01/03/2005,18:24,1206.50,1206.50,1206.50,1206.50,10,0,10.00
01/03/2005,18:25,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/03/2005,18:28,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,18:30,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,18:35,1206.25,1206.25,1206.25,1206.25,0,10,10.00
01/03/2005,18:38,1206.50,1206.50,1206.50,1206.50,42,0,42.00
01/03/2005,18:40,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,18:41,1206.75,1206.75,1206.75,1206.75,2,0,2.00
01/03/2005,18:43,1206.75,1206.75,1206.75,1206.75,3,0,3.00
01/03/2005,18:45,1206.75,1206.75,1206.75,1206.75,2,0,2.00
01/03/2005,18:47,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,18:52,1206.75,1206.75,1206.50,1206.50,10,7,17.00
01/03/2005,18:55,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,18:59,1206.50,1206.50,1206.25,1206.25,0,35,35.00
01/03/2005,19:01,1206.25,1206.50,1206.25,1206.50,2,24,26.00
01/03/2005,19:02,1206.25,1206.25,1206.25,1206.25,0,2,2.00
01/03/2005,19:04,1206.25,1206.25,1206.25,1206.25,0,6,6.00
01/03/2005,19:07,1206.50,1206.50,1206.25,1206.25,3,20,23.00
01/03/2005,19:08,1206.50,1206.50,1206.50,1206.50,5,0,5.00
01/03/2005,19:09,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/03/2005,19:10,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,19:11,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,19:12,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,19:17,1206.50,1206.50,1206.25,1206.25,9,5,14.00
01/03/2005,19:18,1206.25,1206.25,1206.25,1206.25,0,22,22.00
01/03/2005,19:21,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,19:24,1206.25,1206.25,1206.25,1206.25,0,4,4.00
01/03/2005,19:25,1206.25,1206.25,1206.25,1206.25,0,2,2.00
01/03/2005,19:27,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/03/2005,19:31,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,19:32,1206.25,1206.50,1206.25,1206.25,3,4,7.00
01/03/2005,19:33,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,19:35,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/03/2005,19:37,1206.25,1206.25,1206.25,1206.25,0,2,2.00
01/03/2005,19:39,1206.50,1206.50,1206.50,1206.50,22,0,22.00
01/03/2005,19:40,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,19:41,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,19:42,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/03/2005,19:43,1206.50,1206.50,1206.50,1206.50,5,0,5.00
01/03/2005,19:45,1206.50,1206.50,1206.50,1206.50,6,0,6.00
01/03/2005,19:46,1206.50,1206.50,1206.50,1206.50,6,0,6.00
01/03/2005,19:48,1206.75,1206.75,1206.75,1206.75,37,0,37.00
01/03/2005,19:50,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,19:51,1206.50,1206.50,1206.50,1206.50,0,10,10.00
01/03/2005,19:52,1206.50,1206.50,1206.50,1206.50,0,16,16.00
01/03/2005,19:54,1206.50,1206.50,1206.50,1206.50,0,6,6.00
01/03/2005,19:55,1206.50,1206.50,1206.50,1206.50,0,5,5.00
01/03/2005,19:56,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,19:57,1206.50,1206.50,1206.50,1206.50,0,5,5.00
01/03/2005,19:59,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,20:04,1206.25,1206.50,1206.25,1206.50,2,2,4.00
01/03/2005,20:05,1206.50,1206.50,1206.50,1206.50,19,0,19.00
01/03/2005,20:09,1206.50,1206.75,1206.50,1206.75,229,0,229.00
01/03/2005,20:10,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,20:12,1207.00,1207.00,1207.00,1207.00,14,0,14.00
01/03/2005,20:13,1207.00,1207.00,1207.00,1207.00,96,0,96.00
01/03/2005,20:14,1207.00,1207.25,1207.00,1207.25,7,0,7.00
01/03/2005,20:15,1207.00,1207.00,1207.00,1207.00,0,1,1.00
01/03/2005,20:16,1207.00,1207.00,1207.00,1207.00,0,6,6.00
01/03/2005,20:17,1207.00,1207.00,1207.00,1207.00,0,9,9.00
01/03/2005,20:19,1207.00,1207.25,1207.00,1207.25,15,10,25.00
01/03/2005,20:21,1207.00,1207.00,1207.00,1207.00,0,2,2.00
01/03/2005,20:23,1207.00,1207.00,1207.00,1207.00,0,1,1.00
01/03/2005,20:25,1207.00,1207.00,1206.75,1206.75,0,9,9.00
01/03/2005,20:27,1206.75,1206.75,1206.75,1206.75,0,4,4.00
01/03/2005,20:29,1206.75,1206.75,1206.75,1206.75,0,2,2.00
01/03/2005,20:30,1206.75,1206.75,1206.75,1206.75,0,1,1.00
01/03/2005,20:31,1207.00,1207.00,1207.00,1207.00,2,0,2.00
01/03/2005,20:32,1206.75,1206.75,1206.75,1206.75,0,35,35.00
01/03/2005,20:33,1206.75,1206.75,1206.75,1206.75,0,38,38.00
01/03/2005,20:34,1206.75,1206.75,1206.75,1206.75,0,1,1.00
01/03/2005,20:35,1206.75,1207.00,1206.50,1207.00,1,6,7.00
01/03/2005,20:36,1206.75,1206.75,1206.50,1206.50,0,4,4.00
01/03/2005,20:38,1206.50,1206.75,1206.50,1206.50,1,6,7.00
01/03/2005,20:39,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,20:44,1206.75,1206.75,1206.75,1206.75,4,0,4.00
01/03/2005,20:45,1206.50,1206.50,1206.50,1206.50,0,25,25.00
01/03/2005,20:46,1206.75,1206.75,1206.75,1206.75,50,0,50.00
01/03/2005,20:48,1207.00,1207.00,1207.00,1207.00,1,0,1.00
01/03/2005,20:51,1206.75,1206.75,1206.75,1206.75,0,8,8.00
01/03/2005,20:53,1206.75,1206.75,1206.75,1206.75,0,4,4.00
01/03/2005,20:54,1207.00,1207.00,1207.00,1207.00,20,0,20.00
01/03/2005,20:55,1207.00,1207.00,1207.00,1207.00,14,0,14.00
01/03/2005,20:56,1207.00,1207.00,1207.00,1207.00,2,0,2.00
01/03/2005,20:57,1207.00,1207.00,1207.00,1207.00,2,0,2.00
01/03/2005,20:58,1207.25,1207.25,1207.00,1207.00,15,32,47.00
01/03/2005,20:59,1207.00,1207.00,1207.00,1207.00,0,1,1.00
01/03/2005,21:00,1207.00,1207.25,1207.00,1207.25,20,1,21.00
01/03/2005,21:01,1207.25,1207.25,1207.25,1207.25,3,0,3.00
01/03/2005,21:02,1207.00,1207.00,1207.00,1207.00,0,1,1.00
01/03/2005,21:03,1207.00,1207.00,1207.00,1207.00,0,43,43.00
01/03/2005,21:07,1206.75,1206.75,1206.75,1206.75,0,27,27.00
01/03/2005,21:10,1207.00,1207.00,1206.75,1206.75,2,2,4.00
01/03/2005,21:11,1206.75,1206.75,1206.75,1206.75,0,8,8.00
01/03/2005,21:15,1206.75,1206.75,1206.75,1206.75,0,1,1.00
01/03/2005,21:16,1206.75,1206.75,1206.75,1206.75,0,8,8.00
01/03/2005,21:19,1206.75,1206.75,1206.75,1206.75,0,2,2.00
01/03/2005,21:20,1206.75,1206.75,1206.75,1206.75,0,5,5.00
01/03/2005,21:21,1207.00,1207.00,1207.00,1207.00,105,0,105.00
01/03/2005,21:22,1207.00,1207.00,1206.75,1207.00,108,10,118.00
01/03/2005,21:25,1207.00,1207.00,1207.00,1207.00,1,0,1.00
01/03/2005,21:27,1206.75,1206.75,1206.75,1206.75,0,1,1.00
01/03/2005,21:29,1206.75,1206.75,1206.75,1206.75,0,8,8.00
01/03/2005,21:31,1206.75,1207.00,1206.75,1207.00,2,3,5.00
01/03/2005,21:33,1206.75,1206.75,1206.75,1206.75,0,1,1.00
01/03/2005,21:34,1206.75,1206.75,1206.75,1206.75,0,4,4.00
01/03/2005,21:39,1206.75,1206.75,1206.75,1206.75,0,19,19.00
01/03/2005,21:41,1206.50,1206.50,1206.50,1206.50,0,13,13.00
01/03/2005,21:45,1206.50,1206.50,1206.50,1206.50,0,25,25.00
01/03/2005,21:48,1206.50,1206.50,1206.50,1206.50,0,48,48.00
01/03/2005,21:49,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,21:51,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,21:58,1206.75,1206.75,1206.25,1206.75,2,15,17.00
01/03/2005,21:59,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,22:00,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,22:01,1206.50,1206.75,1206.50,1206.75,1,23,24.00
01/03/2005,22:02,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,22:03,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,22:04,1206.75,1206.75,1206.75,1206.75,4,0,4.00
01/03/2005,22:05,1206.50,1206.75,1206.50,1206.75,1,1,2.00
01/03/2005,22:07,1206.50,1206.75,1206.50,1206.75,1,1,2.00
01/03/2005,22:10,1206.75,1206.75,1206.75,1206.75,4,0,4.00
01/03/2005,22:11,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,22:12,1206.75,1206.75,1206.75,1206.75,12,0,12.00
01/03/2005,22:15,1206.50,1206.50,1206.50,1206.50,0,16,16.00
01/03/2005,22:17,1206.50,1206.50,1206.50,1206.50,0,3,3.00
01/03/2005,22:21,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,22:22,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,22:24,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,22:27,1206.50,1206.50,1206.50,1206.50,0,6,6.00
01/03/2005,22:28,1206.50,1206.75,1206.50,1206.75,1,2,3.00
01/03/2005,22:31,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:33,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,22:36,1206.50,1206.50,1206.50,1206.50,0,4,4.00
01/03/2005,22:39,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:40,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:41,1206.50,1206.50,1206.50,1206.50,0,6,6.00
01/03/2005,22:42,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:43,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:44,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:45,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,22:47,1206.75,1206.75,1206.75,1206.75,29,0,29.00
01/03/2005,22:48,1206.50,1206.50,1206.50,1206.50,0,4,4.00
01/03/2005,22:49,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,22:53,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:55,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,22:58,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,22:59,1206.50,1206.50,1206.50,1206.50,0,4,4.00
01/03/2005,23:04,1206.50,1206.75,1206.50,1206.75,1,1,2.00
01/03/2005,23:05,1206.50,1206.75,1206.50,1206.75,1,1,2.00
01/03/2005,23:06,1206.50,1206.50,1206.50,1206.50,0,32,32.00
01/03/2005,23:09,1206.25,1206.50,1206.25,1206.50,26,3,29.00
01/03/2005,23:12,1206.50,1206.50,1206.50,1206.50,3,0,3.00
01/03/2005,23:13,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,23:14,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/03/2005,23:21,1206.75,1206.75,1206.75,1206.75,20,0,20.00
01/03/2005,23:22,1206.75,1206.75,1206.75,1206.75,3,0,3.00
01/03/2005,23:24,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,23:25,1206.75,1206.75,1206.75,1206.75,20,0,20.00
01/03/2005,23:28,1206.75,1206.75,1206.75,1206.75,1,0,1.00
01/03/2005,23:29,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,23:31,1206.75,1206.75,1206.50,1206.50,4,30,34.00
01/03/2005,23:33,1206.50,1206.50,1206.50,1206.50,0,30,30.00
01/03/2005,23:37,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,23:38,1206.50,1206.50,1206.50,1206.50,0,1,1.00
01/03/2005,23:42,1206.50,1206.75,1206.50,1206.75,4,2,6.00
01/03/2005,23:45,1206.50,1206.50,1206.50,1206.50,0,7,7.00
01/03/2005,23:47,1206.50,1206.50,1206.50,1206.50,0,58,58.00
01/03/2005,23:53,1206.50,1206.50,1206.50,1206.50,0,2,2.00
01/03/2005,23:58,1206.25,1206.25,1206.25,1206.25,0,49,49.00
01/03/2005,23:59,1206.25,1206.25,1206.25,1206.25,0,38,38.00
01/04/2005,00:04,1206.25,1206.25,1206.00,1206.25,3,12,15.00
01/04/2005,00:05,1206.25,1206.25,1206.25,1206.25,9,0,9.00
01/04/2005,00:07,1206.25,1206.25,1206.25,1206.25,6,0,6.00
01/04/2005,00:08,1206.25,1206.25,1206.25,1206.25,13,0,13.00
01/04/2005,00:09,1206.25,1206.25,1206.25,1206.25,9,0,9.00
01/04/2005,00:10,1206.25,1206.25,1206.25,1206.25,12,0,12.00
01/04/2005,00:11,1206.25,1206.25,1206.25,1206.25,7,0,7.00
01/04/2005,00:12,1206.25,1206.25,1206.25,1206.25,2,0,2.00
01/04/2005,00:13,1206.25,1206.25,1206.25,1206.25,5,0,5.00
01/04/2005,00:14,1206.25,1206.25,1206.25,1206.25,1,0,1.00
01/04/2005,00:15,1206.25,1206.25,1206.25,1206.25,8,0,8.00
01/04/2005,00:21,1206.25,1206.25,1206.25,1206.25,1,0,1.00
01/04/2005,00:26,1206.25,1206.25,1206.25,1206.25,12,0,12.00
01/04/2005,00:27,1206.25,1206.25,1206.00,1206.25,4,1,5.00
01/04/2005,00:28,1206.25,1206.25,1206.25,1206.25,5,0,5.00
01/04/2005,00:29,1206.25,1206.25,1206.25,1206.25,5,0,5.00
01/04/2005,00:35,1206.25,1206.50,1206.25,1206.50,5,0,5.00
01/04/2005,00:41,1206.50,1206.50,1206.50,1206.50,10,0,10.00
01/04/2005,00:42,1206.50,1206.50,1206.25,1206.50,2,1,3.00
01/04/2005,00:43,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/04/2005,00:44,1206.50,1206.50,1206.50,1206.50,6,0,6.00
01/04/2005,00:45,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/04/2005,00:58,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/04/2005,01:00,1206.25,1206.25,1206.25,1206.25,0,1,1.00
01/04/2005,01:05,1206.50,1206.50,1206.50,1206.50,26,0,26.00
01/04/2005,01:06,1206.50,1206.75,1206.50,1206.75,18,0,18.00
01/04/2005,01:07,1206.50,1206.50,1206.50,1206.50,0,13,13.00
01/04/2005,01:09,1206.50,1206.50,1206.50,1206.50,0,3,3.00
01/04/2005,01:10,1206.50,1206.50,1206.50,1206.50,0,11,11.00
01/04/2005,01:14,1206.50,1206.50,1206.50,1206.50,0,7,7.00
01/04/2005,01:17,1206.50,1206.50,1206.25,1206.25,0,11,11.00
01/04/2005,01:20,1206.50,1206.50,1206.25,1206.25,10,1,11.00
01/04/2005,01:21,1206.50,1206.50,1206.50,1206.50,10,0,10.00
01/04/2005,01:22,1206.50,1206.50,1206.50,1206.50,16,0,16.00
01/04/2005,01:23,1206.25,1206.25,1206.25,1206.25,0,2,2.00
01/04/2005,01:25,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/04/2005,01:30,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/04/2005,01:31,1206.50,1206.50,1206.50,1206.50,10,0,10.00
01/04/2005,01:32,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/04/2005,01:33,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/04/2005,01:34,1206.50,1206.50,1206.50,1206.50,40,0,40.00
01/04/2005,01:35,1206.50,1206.50,1206.50,1206.50,8,0,8.00
01/04/2005,01:37,1206.50,1206.50,1206.50,1206.50,2,0,2.00
01/04/2005,01:38,1206.50,1206.50,1206.50,1206.50,13,0,13.00
01/04/2005,01:40,1206.50,1206.50,1206.50,1206.50,1,0,1.00
01/04/2005,01:41,1206.50,1206.50,1206.50,1206.50,10,0,10.00
01/04/2005,01:42,1206.50,1206.50,1206.25,1206.25,1,1,2.00
01/04/2005,01:43,1206.50,1206.50,1206.50,1206.50,3,0,3.00
01/04/2005,01:44,1206.50,1206.75,1206.50,1206.75,55,0,55.00
01/04/2005,01:45,1206.75,1207.00,1206.50,1207.00,243,24,267.00
01/04/2005,01:46,1207.00,1207.00,1206.75,1206.75,10,14,24.00
01/04/2005,01:47,1207.00,1207.00,1206.75,1207.00,121,75,196.00
01/04/2005,01:48,1207.00,1207.25,1206.75,1206.75,230,3,233.00
01/04/2005,01:49,1207.00,1207.25,1207.00,1207.25,111,22,133.00
01/04/2005,01:50,1207.25,1207.25,1207.25,1207.25,41,0,41.00
01/04/2005,01:51,1207.00,1207.25,1207.00,1207.25,150,17,167.00
01/04/2005,01:52,1207.25,1207.50,1207.25,1207.50,55,0,55.00
01/04/2005,01:53,1207.50,1207.50,1207.25,1207.50,3,2,5.00
01/04/2005,01:54,1207.25,1207.50,1207.25,1207.50,1,38,39.00
01/04/2005,01:55,1207.25,1207.25,1207.25,1207.25,0,66,66.00
01/04/2005,01:57,1207.25,1207.25,1207.25,1207.25,0,104,104.00
01/04/2005,01:58,1207.25,1207.25,1207.25,1207.25,0,33,33.00
01/04/2005,01:59,1207.25,1207.25,1207.25,1207.25,0,55,55.00
01/04/2005,02:01,1207.50,1207.50,1207.25,1207.25,4,139,143.00
01/04/2005,02:02,1207.25,1207.50,1206.75,1206.75,20,285,305.00
01/04/2005,02:03,1207.00,1207.00,1206.50,1206.75,33,62,95.00
01/04/2005,02:04,1207.00,1207.00,1207.00,1207.00,19,0,19.00
01/04/2005,02:05,1207.00,1207.00,1206.75,1206.75,3,46,49.00
01/04/2005,02:06,1206.75,1207.00,1206.75,1207.00,45,35,80.00
01/04/2005,02:07,1207.00,1207.25,1207.00,1207.25,74,0,74.00
01/04/2005,02:08,1207.25,1207.25,1207.25,1207.25,63,0,63.00
01/04/2005,02:09,1207.25,1207.25,1207.25,1207.25,79,0,79.00
01/04/2005,02:10,1207.25,1207.25,1207.25,1207.25,28,0,28.00
01/04/2005,02:11,1207.50,1207.50,1207.25,1207.25,51,1,52.00
01/04/2005,02:12,1207.50,1207.75,1207.50,1207.75,296,0,296.00
01/04/2005,02:13,1207.50,1207.75,1207.50,1207.75,3,52,55.00
01/04/2005,02:14,1207.75,1207.75,1207.50,1207.75,3,23,26.00
01/04/2005,02:15,1207.50,1207.50,1207.50,1207.50,0,33,33.00
01/04/2005,02:16,1207.50,1207.50,1207.50,1207.50,0,29,29.00
01/04/2005,02:18,1207.50,1207.50,1207.50,1207.50,0,1,1.00
01/04/2005,02:19,1207.50,1207.50,1207.50,1207.50,0,1,1.00
01/04/2005,02:20,1207.75,1207.75,1207.50,1207.50,23,16,39.00
01/04/2005,02:21,1207.75,1208.00,1207.75,1208.00,173,2,175.00
01/04/2005,02:22,1207.75,1207.75,1207.75,1207.75,0,142,142.00
01/04/2005,02:23,1207.75,1207.75,1207.75,1207.75,0,132,132.00
01/04/2005,02:24,1207.50,1207.75,1207.50,1207.75,59,2,61.00
01/04/2005,02:25,1207.75,1208.00,1207.75,1208.00,21,0,21.00
01/04/2005,02:26,1207.75,1207.75,1207.75,1207.75,0,25,25.00
01/04/2005,02:27,1207.75,1207.75,1207.75,1207.75,0,34,34.00
01/04/2005,02:28,1207.75,1207.75,1207.50,1207.50,0,33,33.00
01/04/2005,02:29,1207.50,1207.50,1207.50,1207.50,0,13,13.00
01/04/2005,02:30,1207.50,1207.75,1207.50,1207.75,52,9,61.00
01/04/2005,02:31,1207.50,1207.75,1207.50,1207.75,30,33,63.00
01/04/2005,02:32,1208.00,1208.00,1207.50,1207.50,14,60,74.00
01/04/2005,02:33,1207.50,1207.50,1207.50,1207.50,0,2,2.00
01/04/2005,02:34,1207.75,1207.75,1207.50,1207.50,5,1,6.00
01/04/2005,02:35,1207.50,1207.50,1207.25,1207.25,0,34,34.00
01/04/2005,02:36,1207.50,1207.50,1207.25,1207.25,1,28,29.00
01/04/2005,02:37,1207.25,1207.25,1207.25,1207.25,0,2,2.00
01/04/2005,02:38,1207.25,1207.25,1207.00,1207.25,7,34,41.00
01/04/2005,02:39,1207.25,1207.25,1207.25,1207.25,10,0,10.00
01/04/2005,02:40,1207.25,1207.25,1207.25,1207.25,6,0,6.00
01/04/2005,02:41,1207.00,1207.00,1207.00,1207.00,0,26,26.00
01/04/2005,02:42,1207.00,1207.00,1207.00,1207.00,0,12,12.00
01/04/2005,02:44,1207.00,1207.00,1207.00,1207.00,0,3,3.00
01/04/2005,02:45,1207.00,1207.00,1207.00,1207.00,0,4,4.00
01/04/2005,02:46,1207.00,1207.00,1207.00,1207.00,0,16,16.00
01/04/2005,02:47,1207.25,1207.25,1207.25,1207.25,54,0,54.00
01/04/2005,02:48,1207.25,1207.25,1207.25,1207.25,8,0,8.00
01/04/2005,02:49,1207.25,1207.25,1207.25,1207.25,1,0,1.00
01/04/2005,02:50,1207.00,1207.00,1207.00,1207.00,0,16,16.00
01/04/2005,02:51,1207.00,1207.00,1207.00,1207.00,0,2,2.00
01/04/2005,02:52,1207.00,1207.00,1206.75,1207.00,14,54,68.00
01/04/2005,02:53,1206.75,1206.75,1206.75,1206.75,0,4,4.00
01/04/2005,02:54,1206.75,1207.00,1206.75,1207.00,34,1,35.00
01/04/2005,02:55,1207.25,1207.50,1207.25,1207.50,129,0,129.00
01/04/2005,02:56,1207.50,1207.50,1207.50,1207.50,1,0,1.00
01/04/2005,02:57,1207.75,1207.75,1207.75,1207.75,4,0,4.00
01/04/2005,02:58,1207.75,1207.75,1207.75,1207.75,53,0,53.00
01/04/2005,03:01,1207.50,1207.50,1207.50,1207.50,0,3,3.00
01/04/2005,03:02,1207.50,1207.50,1207.50,1207.50,0,87,87.00
01/04/2005,03:03,1207.50,1207.50,1207.50,1207.50,0,1,1.00
01/04/2005,03:04,1207.50,1207.50,1207.50,1207.50,0,2,2.00
01/04/2005,03:05,1207.50,1207.50,1207.50,1207.50,0,18,18.00
01/04/2005,03:07,1207.50,1207.50,1207.50,1207.50,0,11,11.00
01/04/2005,03:08,1207.50,1207.50,1207.50,1207.50,0,21,21.00
01/04/2005,03:10,1207.50,1207.50,1207.25,1207.50,10,53,63.00
01/04/2005,03:11,1207.50,1207.50,1207.25,1207.25,57,2,59.00
01/04/2005,03:12,1207.50,1207.50,1207.50,1207.50,5,0,5.00
01/04/2005,03:14,1207.50,1207.50,1207.50,1207.50,37,0,37.00
01/04/2005,03:15,1207.50,1207.50,1207.50,1207.50,21,0,21.00
01/04/2005,03:16,1207.50,1207.50,1207.50,1207.50,128,0,128.00
01/04/2005,03:18,1207.50,1207.50,1207.50,1207.50,32,0,32.00
01/04/2005,03:19,1207.50,1207.50,1207.50,1207.50,1,0,1.00
01/04/2005,03:20,1207.50,1207.75,1207.50,1207.75,33,0,33.00
01/04/2005,03:21,1208.00,1208.00,1208.00,1208.00,85,0,85.00
01/04/2005,03:22,1208.00,1208.25,1208.00,1208.00,72,3,75.00
01/04/2005,03:23,1208.00,1208.00,1208.00,1208.00,0,5,5.00
01/04/2005,03:24,1208.00,1208.00,1208.00,1208.00,0,1,1.00
01/04/2005,03:25,1208.25,1208.50,1208.25,1208.50,316,2,318.00
01/04/2005,03:27,1208.50,1208.75,1208.50,1208.50,331,1,332.00
01/04/2005,03:28,1208.50,1208.75,1208.50,1208.50,24,104,128.00
01/04/2005,03:29,1208.50,1208.75,1208.50,1208.50,2,3,5.00
01/04/2005,03:30,1208.50,1208.50,1208.50,1208.50,0,1,1.00
01/04/2005,03:31,1208.50,1208.75,1208.50,1208.75,89,11,100.00
01/04/2005,03:32,1208.75,1209.00,1208.75,1208.75,24,17,41.00
01/04/2005,03:33,1208.75,1208.75,1208.75,1208.75,0,22,22.00
01/04/2005,03:34,1208.75,1209.00,1208.75,1209.00,20,3,23.00
01/04/2005,03:35,1208.75,1208.75,1208.75,1208.75,0,1,1.00
01/04/2005,03:37,1208.75,1209.00,1208.75,1209.00,125,20,145.00
01/04/2005,03:38,1209.00,1209.25,1209.00,1209.00,297,6,303.00
01/04/2005,03:39,1209.00,1209.50,1209.00,1209.25,64,25,89.00
01/04/2005,03:40,1209.50,1209.50,1209.25,1209.25,85,3,88.00
01/04/2005,03:41,1209.50,1209.50,1209.00,1209.00,10,199,209.00
01/04/2005,03:42,1209.25,1209.25,1209.00,1209.00,50,2,52.00
01/04/2005,03:43,1209.00,1209.25,1209.00,1209.00,1,67,68.00
01/04/2005,03:44,1209.00,1209.00,1209.00,1209.00,0,52,52.00
01/04/2005,03:45,1209.00,1209.00,1209.00,1209.00,0,1,1.00
01/04/2005,03:46,1209.25,1209.25,1209.25,1209.25,58,0,58.00
01/04/2005,03:47,1209.25,1209.25,1209.25,1209.25,8,0,8.00
01/04/2005,03:48,1209.25,1209.25,1209.25,1209.25,77,0,77.00
01/04/2005,03:49,1209.25,1209.25,1209.25,1209.25,3,0,3.00
01/04/2005,03:50,1209.25,1209.25,1209.00,1209.25,37,20,57.00
01/04/2005,03:51,1209.25,1209.25,1209.25,1209.25,5,0,5.00
01/04/2005,03:54,1209.25,1209.25,1209.25,1209.25,54,0,54.00
01/04/2005,03:55,1209.25,1209.25,1209.25,1209.25,12,0,12.00
01/04/2005,03:56,1209.25,1209.25,1209.25,1209.25,1,0,1.00
01/04/2005,03:57,1209.25,1209.25,1209.25,1209.25,27,0,27.00
01/04/2005,03:58,1209.25,1209.25,1209.25,1209.25,56,0,56.00
01/04/2005,03:59,1209.25,1209.25,1209.25,1209.25,7,0,7.00
01/04/2005,04:00,1209.50,1209.50,1209.25,1209.25,20,5,25.00
01/04/2005,04:01,1209.25,1209.50,1209.25,1209.50,1,46,47.00
01/04/2005,04:02,1209.25,1209.25,1209.25,1209.25,0,1,1.00
01/04/2005,04:03,1209.25,1209.25,1209.25,1209.25,0,45,45.00
01/04/2005,04:04,1209.25,1209.25,1209.25,1209.25,0,5,5.00
01/04/2005,04:05,1209.25,1209.25,1209.25,1209.25,0,1,1.00
01/04/2005,04:06,1209.25,1209.25,1209.25,1209.25,0,11,11.00
01/04/2005,04:07,1209.25,1209.25,1209.25,1209.25,0,15,15.00
01/04/2005,04:08,1209.25,1209.25,1209.25,1209.25,0,3,3.00
01/04/2005,04:09,1209.25,1209.25,1209.00,1209.00,0,80,80.00
01/04/2005,04:10,1209.00,1209.00,1208.75,1209.00,1,37,38.00
01/04/2005,04:11,1208.75,1209.00,1208.75,1208.75,3,13,16.00
01/04/2005,04:12,1208.75,1208.75,1208.75,1208.75,0,126,126.00
01/04/2005,04:13,1208.75,1208.75,1208.75,1208.75,0,69,69.00
01/04/2005,04:14,1209.00,1209.00,1209.00,1209.00,2,0,2.00
01/04/2005,04:15,1208.75,1208.75,1208.75,1208.75,0,1,1.00
01/04/2005,04:16,1209.00,1209.00,1208.75,1208.75,17,149,166.00
01/04/2005,04:17,1208.75,1208.75,1208.75,1208.75,0,6,6.00
01/04/2005,04:18,1208.75,1208.75,1208.50,1208.50,75,368,443.00
01/04/2005,04:19,1208.50,1208.50,1208.50,1208.50,0,1,1.00
01/04/2005,04:20,1208.75,1208.75,1208.50,1208.75,53,2,55.00
01/04/2005,04:21,1208.75,1208.75,1208.50,1208.50,54,15,69.00
01/04/2005,04:23,1208.50,1208.50,1208.25,1208.25,0,84,84.00
01/04/2005,04:25,1208.50,1208.50,1208.50,1208.50,210,0,210.00
01/04/2005,04:26,1208.50,1209.00,1208.50,1209.00,82,0,82.00
01/04/2005,04:27,1208.50,1208.50,1208.50,1208.50,0,41,41.00
01/04/2005,04:28,1208.50,1208.75,1208.50,1208.50,24,16,40.00
01/04/2005,04:29,1208.25,1208.25,1208.25,1208.25,0,12,12.00
01/04/2005,04:31,1208.25,1208.50,1208.25,1208.50,5,4,9.00
01/04/2005,04:32,1208.50,1208.50,1208.50,1208.50,20,0,20.00
01/04/2005,04:34,1208.75,1208.75,1208.75,1208.75,144,0,144.00
01/04/2005,04:35,1208.75,1208.75,1208.75,1208.75,3,0,3.00
01/04/2005,04:37,1208.50,1208.50,1208.50,1208.50,0,102,102.00
01/04/2005,04:38,1208.50,1208.50,1208.50,1208.50,0,50,50.00
01/04/2005,04:39,1208.50,1208.50,1208.50,1208.50,0,2,2.00
01/04/2005,04:41,1208.50,1208.50,1208.25,1208.25,0,3,3.00
01/04/2005,04:42,1208.25,1208.25,1208.25,1208.25,0,1,1.00
01/04/2005,04:43,1208.25,1208.50,1208.00,1208.25,8,254,262.00
01/04/2005,04:44,1208.00,1208.25,1208.00,1208.25,1,1,2.00
01/04/2005,04:45,1208.00,1208.25,1208.00,1208.25,3,130,133.00
01/04/2005,04:46,1208.25,1208.25,1208.25,1208.25,85,0,85.00
01/04/2005,04:47,1208.25,1208.50,1208.25,1208.50,12,46,58.00
01/04/2005,04:49,1208.50,1208.75,1208.25,1208.50,27,4,31.00
01/04/2005,04:50,1208.75,1209.00,1208.75,1208.75,48,1,49.00
01/04/2005,04:53,1208.75,1208.75,1208.75,1208.75,0,1,1.00
01/04/2005,04:54,1208.75,1208.75,1208.50,1208.50,0,123,123.00
01/04/2005,04:55,1208.50,1208.50,1208.50,1208.50,0,3,3.00
01/04/2005,04:56,1208.50,1208.50,1208.50,1208.50,0,6,6.00
01/04/2005,04:57,1208.25,1208.50,1208.25,1208.50,3,1,4.00
01/04/2005,04:58,1208.50,1208.50,1208.50,1208.50,13,0,13.00
01/04/2005,04:59,1208.50,1208.50,1208.50,1208.50,61,0,61.00
01/04/2005,05:00,1208.25,1208.50,1208.25,1208.50,22,11,33.00
01/04/2005,05:02,1208.25,1208.25,1208.25,1208.25,0,2,2.00
01/04/2005,05:03,1208.25,1208.25,1208.25,1208.25,0,12,12.00
01/04/2005,05:04,1208.25,1208.25,1208.25,1208.25,0,25,25.00
01/04/2005,05:05,1208.25,1208.25,1208.00,1208.00,0,17,17.00
01/04/2005,05:06,1208.00,1208.00,1208.00,1208.00,0,3,3.00
01/04/2005,05:07,1208.00,1208.00,1208.00,1208.00,0,113,113.00
01/04/2005,05:08,1208.00,1208.25,1208.00,1208.00,1,68,69.00
01/04/2005,05:09,1208.25,1208.25,1208.25,1208.25,14,0,14.00
01/04/2005,05:11,1208.50,1208.75,1208.50,1208.75,32,0,32.00
01/04/2005,05:13,1208.50,1208.50,1208.50,1208.50,0,1,1.00
01/04/2005,05:14,1208.50,1208.75,1208.50,1208.75,5,4,9.00
01/04/2005,05:17,1208.75,1208.75,1208.75,1208.75,69,0,69.00
01/04/2005,05:18,1208.75,1209.00,1208.75,1208.75,109,28,137.00
01/04/2005,05:19,1208.75,1209.00,1208.75,1208.75,1,75,76.00
01/04/2005,05:20,1208.75,1208.75,1208.50,1208.50,0,22,22.00
01/04/2005,05:21,1208.50,1208.75,1208.50,1208.75,35,2,37.00
01/04/2005,05:23,1208.75,1208.75,1208.75,1208.75,1,0,1.00
01/04/2005,05:24,1208.75,1208.75,1208.75,1208.75,5,0,5.00
01/04/2005,05:25,1208.50,1208.75,1208.50,1208.75,11,4,15.00
01/04/2005,05:26,1208.75,1208.75,1208.75,1208.75,1,0,1.00
01/04/2005,05:27,1208.75,1208.75,1208.75,1208.75,4,0,4.00
01/04/2005,05:28,1209.00,1209.00,1209.00,1209.00,30,0,30.00
01/04/2005,05:29,1209.00,1209.00,1208.75,1208.75,25,1,26.00
01/04/2005,05:31,1209.00,1209.00,1209.00,1209.00,2,0,2.00
01/04/2005,05:32,1209.00,1209.00,1209.00,1209.00,7,0,7.00
01/04/2005,05:33,1209.00,1209.25,1209.00,1209.00,291,44,335.00
01/04/2005,05:34,1209.00,1209.00,1208.75,1208.75,0,52,52.00
01/04/2005,05:35,1208.75,1208.75,1208.50,1208.50,0,31,31.00
01/04/2005,05:36,1208.50,1208.75,1208.50,1208.75,235,1,236.00
01/04/2005,05:37,1208.50,1208.50,1208.50,1208.50,0,2,2.00
01/04/2005,05:40,1208.50,1208.50,1208.50,1208.50,0,150,150.00
01/04/2005,05:41,1208.50,1208.75,1208.50,1208.50,15,77,92.00
01/04/2005,05:42,1208.50,1208.50,1208.50,1208.50,0,10,10.00
01/04/2005,05:43,1208.50,1208.50,1208.50,1208.50,0,2,2.00
01/04/2005,05:44,1208.75,1208.75,1208.75,1208.75,2,0,2.00
01/04/2005,05:46,1208.75,1208.75,1208.50,1208.50,3,28,31.00
01/04/2005,05:47,1208.50,1208.50,1208.50,1208.50,0,48,48.00
01/04/2005,05:48,1208.50,1208.50,1208.50,1208.50,0,69,69.00
01/04/2005,05:50,1208.25,1208.25,1208.25,1208.25,0,66,66.00
01/04/2005,05:51,1208.00,1208.00,1207.75,1207.75,0,79,79.00
01/04/2005,05:52,1208.00,1208.00,1208.00,1208.00,31,0,31.00
01/04/2005,05:53,1208.00,1208.00,1207.25,1207.50,61,209,270.00
01/04/2005,05:54,1207.50,1207.50,1207.50,1207.50,43,0,43.00
01/04/2005,05:55,1207.75,1207.75,1207.50,1207.50,1,44,45.00
01/04/2005,05:57,1207.50,1207.75,1207.50,1207.50,2,25,27.00
01/04/2005,05:58,1207.75,1207.75,1207.75,1207.75,25,0,25.00
01/04/2005,05:59,1207.75,1208.00,1207.50,1207.50,4,52,56.00
01/04/2005,06:00,1207.50,1207.50,1207.25,1207.25,10,5,15.00
01/04/2005,06:01,1207.25,1207.50,1207.00,1207.25,111,223,334.00
01/04/2005,06:02,1207.50,1207.50,1207.25,1207.25,1,2,3.00
01/04/2005,06:03,1207.25,1207.25,1207.25,1207.25,0,35,35.00
01/04/2005,06:04,1207.25,1207.25,1207.25,1207.25,0,17,17.00
01/04/2005,06:05,1207.00,1207.00,1206.75,1206.75,0,193,193.00
01/04/2005,06:06,1206.75,1206.75,1206.50,1206.50,11,85,96.00
01/04/2005,06:07,1206.50,1206.75,1206.50,1206.75,121,9,130.00
01/04/2005,06:08,1206.50,1206.75,1206.50,1206.75,1,1,2.00
01/04/2005,06:09,1207.00,1207.00,1206.75,1207.00,52,14,66.00
01/04/2005,06:10,1207.00,1207.00,1207.00,1207.00,1,0,1.00
01/04/2005,06:11,1207.25,1207.25,1207.25,1207.25,4,0,4.00
01/04/2005,06:12,1207.25,1207.50,1207.00,1207.50,65,5,70.00
01/04/2005,06:13,1207.50,1207.75,1207.50,1207.75,116,0,116.00
01/04/2005,06:14,1207.75,1208.25,1207.75,1208.25,274,0,274.00
01/04/2005,06:15,1208.00,1208.00,1208.00,1208.00,0,69,69.00
01/04/2005,06:16,1208.00,1208.00,1208.00,1208.00,0,1,1.00
01/04/2005,06:17,1208.00,1208.00,1208.00,1208.00,0,18,18.00
01/04/2005,06:18,1208.00,1208.00,1208.00,1208.00,0,1,1.00
01/04/2005,06:19,1208.00,1208.00,1208.00,1208.00,0,10,10.00
01/04/2005,06:20,1208.00,1208.00,1208.00,1208.00,0,1,1.00
01/04/2005,06:21,1208.00,1208.00,1207.75,1208.00,5,6,11.00
01/04/2005,06:22,1208.00,1208.00,1208.00,1208.00,10,0,10.00
01/04/2005,06:24,1208.00,1208.00,1208.00,1208.00,40,0,40.00
01/04/2005,06:25,1208.00,1208.50,1208.00,1208.25,52,7,59.00
01/04/2005,06:26,1208.25,1208.25,1208.25,1208.25,0,35,35.00
01/04/2005,06:27,1208.25,1208.25,1208.25,1208.25,0,1,1.00
01/04/2005,06:28,1208.25,1208.50,1208.25,1208.50,1,1,2.00
01/04/2005,06:29,1208.25,1208.25,1208.25,1208.25,0,1,1.00
01/04/2005,06:31,1208.50,1208.50,1208.50,1208.50,2,0,2.00
01/04/2005,06:33,1208.50,1208.50,1208.25,1208.25,4,25,29.00
01/04/2005,06:34,1208.25,1208.25,1208.25,1208.25,0,28,28.00
01/04/2005,06:35,1208.25,1208.50,1208.25,1208.25,85,39,124.00
01/04/2005,06:36,1208.25,1208.50,1208.25,1208.25,20,34,54.00
01/04/2005,06:37,1208.25,1208.25,1208.25,1208.25,0,20,20.00
01/04/2005,06:38,1208.25,1208.25,1208.25,1208.25,0,8,8.00
01/04/2005,06:40,1208.25,1208.25,1207.75,1207.75,153,331,484.00
01/04/2005,06:41,1208.00,1208.00,1208.00,1208.00,11,0,11.00
01/04/2005,06:42,1208.00,1208.00,1208.00,1208.00,101,0,101.00
01/04/2005,06:43,1208.00,1208.00,1208.00,1208.00,4,0,4.00
01/04/2005,06:45,1208.00,1208.00,1208.00,1208.00,2,0,2.00
01/04/2005,06:46,1208.25,1208.25,1208.25,1208.25,51,0,51.00
01/04/2005,06:47,1208.25,1208.25,1208.25,1208.25,1,0,1.00
01/04/2005,06:48,1208.00,1208.25,1208.00,1208.25,5,20,25.00
01/04/2005,06:49,1208.00,1208.25,1208.00,1208.25,5,1,6.00
01/04/2005,06:50,1208.00,1208.00,1208.00,1208.00,0,5,5.00
01/04/2005,06:52,1208.25,1208.25,1208.00,1208.00,1,1,2.00
01/04/2005,06:53,1208.00,1208.00,1208.00,1208.00,0,5,5.00
01/04/2005,06:54,1208.00,1208.00,1207.75,1208.00,14,188,202.00
01/04/2005,06:55,1208.00,1208.00,1207.75,1207.75,6,15,21.00
01/04/2005,06:56,1207.75,1207.75,1207.75,1207.75,0,13,13.00
01/04/2005,06:57,1208.00,1208.25,1208.00,1208.25,70,0,70.00
01/04/2005,06:58,1208.00,1208.00,1208.00,1208.00,0,2,2.00
01/04/2005,06:59,1208.00,1208.25,1208.00,1208.00,1,6,7.00
01/04/2005,07:01,1208.00,1208.00,1208.00,1208.00,0,1,1.00
01/04/2005,07:03,1208.00,1208.00,1208.00,1208.00,0,63,63.00
01/04/2005,07:04,1208.00,1208.00,1208.00,1208.00,0,2,2.00
01/04/2005,07:05,1207.75,1207.75,1207.75,1207.75,0,37,37.00
01/04/2005,07:06,1208.00,1208.00,1208.00,1208.00,1,0,1.00
01/04/2005,07:07,1207.75,1208.00,1207.75,1208.00,1,9,10.00
01/04/2005,07:08,1208.00,1208.00,1208.00,1208.00,82,0,82.00
01/04/2005,07:09,1208.00,1208.00,1208.00,1208.00,22,0,22.00
01/04/2005,07:11,1207.75,1207.75,1207.75,1207.75,0,83,83.00
01/04/2005,07:12,1207.75,1207.75,1207.50,1207.50,0,46,46.00
01/04/2005,07:13,1207.50,1207.75,1207.50,1207.50,25,5,30.00
01/04/2005,07:14,1207.75,1207.75,1207.75,1207.75,32,0,32.00
01/04/2005,07:15,1207.50,1207.50,1207.50,1207.50,0,2,2.00
01/04/2005,07:17,1207.75,1207.75,1207.50,1207.50,19,3,22.00
01/04/2005,07:18,1207.50,1207.75,1207.50,1207.75,5,1,6.00
01/04/2005,07:19,1207.50,1207.75,1207.50,1207.75,51,2,53.00
01/04/2005,07:20,1207.75,1207.75,1207.50,1207.50,27,8,35.00
01/04/2005,07:22,1207.75,1207.75,1207.75,1207.75,5,0,5.00
01/04/2005,07:23,1207.75,1208.00,1207.75,1208.00,15,0,15.00
01/04/2005,07:24,1207.75,1208.00,1207.75,1208.00,32,152,184.00
01/04/2005,07:25,1208.00,1208.00,1207.75,1208.00,9,2,11.00
01/04/2005,07:26,1208.00,1208.00,1207.50,1207.75,4,73,77.00
01/04/2005,07:27,1207.75,1207.75,1207.50,1207.75,32,10,42.00
01/04/2005,07:28,1207.75,1208.00,1207.75,1208.00,39,0,39.00
01/04/2005,07:29,1207.75,1208.00,1207.75,1208.00,44,8,52.00
01/04/2005,07:30,1208.00,1208.00,1208.00,1208.00,324,0,324.00
01/04/2005,07:31,1208.00,1208.00,1208.00,1208.00,5,0,5.00
01/04/2005,07:32,1208.00,1208.00,1207.75,1207.75,23,1,24.00
01/04/2005,07:33,1207.75,1207.75,1207.75,1207.75,0,18,18.00
01/04/2005,07:34,1208.00,1208.00,1207.75,1208.00,15,1,16.00
01/04/2005,07:35,1208.00,1208.25,1208.00,1208.25,189,11,200.00
01/04/2005,07:36,1208.25,1208.25,1208.25,1208.25,93,0,93.00
01/04/2005,07:37,1208.25,1208.25,1208.00,1208.00,8,7,15.00
01/04/2005,07:38,1208.25,1208.25,1208.00,1208.00,18,1,19.00
01/04/2005,07:39,1208.00,1208.00,1208.00,1208.00,0,14,14.00
01/04/2005,07:40,1208.25,1208.25,1208.00,1208.00,50,13,63.00
01/04/2005,07:41,1208.00,1208.25,1208.00,1208.00,1,32,33.00
01/04/2005,07:42,1208.00,1208.00,1208.00,1208.00,0,101,101.00
01/04/2005,07:43,1207.75,1208.00,1207.75,1208.00,2,5,7.00
01/04/2005,07:44,1208.00,1208.00,1207.75,1207.75,3,1,4.00
01/04/2005,07:45,1207.75,1207.75,1207.75,1207.75,0,1,1.00
01/04/2005,07:46,1207.75,1208.00,1207.75,1208.00,13,6,19.00
01/04/2005,07:47,1208.00,1208.00,1208.00,1208.00,31,0,31.00
01/04/2005,07:48,1207.75,1207.75,1207.75,1207.75,0,280,280.00
01/04/2005,07:49,1207.75,1207.75,1207.75,1207.75,0,52,52.00
01/04/2005,07:50,1207.75,1207.75,1207.50,1207.50,0,9,9.00
01/04/2005,07:51,1207.50,1207.75,1207.50,1207.50,3,5,8.00
01/04/2005,07:52,1207.50,1207.75,1207.50,1207.75,102,1,103.00
01/04/2005,07:53,1207.50,1207.75,1207.50,1207.50,1,103,104.00
01/04/2005,07:54,1207.50,1207.50,1207.50,1207.50,0,11,11.00
01/04/2005,07:55,1207.75,1207.75,1207.50,1207.50,120,21,141.00
01/04/2005,07:56,1207.75,1207.75,1207.75,1207.75,180,0,180.00
01/04/2005,07:57,1208.00,1208.00,1207.75,1208.00,6,2,8.00
01/04/2005,07:58,1208.00,1208.25,1208.00,1208.00,142,1,143.00
01/04/2005,07:59,1208.00,1208.25,1208.00,1208.25,1,29,30.00
01/04/2005,08:00,1208.25,1208.25,1208.00,1208.00,2,143,145.00
01/04/2005,08:01,1208.00,1208.00,1208.00,1208.00,0,180,180.00
01/04/2005,08:02,1208.25,1208.25,1207.75,1208.00,2,114,116.00
01/04/2005,08:03,1208.00,1208.00,1207.50,1207.50,6,86,92.00
01/04/2005,08:04,1207.75,1207.75,1207.50,1207.50,51,16,67.00
01/04/2005,08:05,1207.75,1207.75,1207.50,1207.50,41,9,50.00
01/04/2005,08:06,1207.75,1207.75,1207.50,1207.50,7,26,33.00
01/04/2005,08:07,1207.50,1208.00,1207.50,1208.00,244,18,262.00
01/04/2005,08:08,1208.00,1208.00,1207.75,1208.00,39,1,40.00
01/04/2005,08:09,1207.75,1208.00,1207.75,1208.00,203,414,617.00
01/04/2005,08:10,1207.75,1208.00,1207.50,1208.00,66,211,277.00
01/04/2005,08:11,1207.75,1208.00,1207.75,1207.75,34,107,141.00
01/04/2005,08:12,1207.75,1208.00,1207.75,1208.00,4,20,24.00
01/04/2005,08:13,1208.00,1208.00,1208.00,1208.00,5,0,5.00
01/04/2005,08:14,1207.75,1207.75,1207.75,1207.75,0,56,56.00
01/04/2005,08:15,1207.75,1208.00,1207.75,1208.00,202,60,262.00
01/04/2005,08:16,1207.75,1207.75,1207.50,1207.50,2,264,266.00
01/04/2005,08:17,1207.50,1207.50,1207.25,1207.50,47,169,216.00
01/04/2005,08:18,1207.25,1207.75,1207.25,1207.75,175,109,284.00
01/04/2005,08:19,1207.75,1207.75,1207.50,1207.50,2,408,410.00
01/04/2005,08:20,1207.75,1207.75,1207.25,1207.25,3,50,53.00
01/04/2005,08:21,1207.25,1207.50,1207.25,1207.25,5,31,36.00
01/04/2005,08:22,1207.50,1207.50,1207.00,1207.00,9,465,474.00
01/04/2005,08:23,1207.00,1207.25,1207.00,1207.00,4,67,71.00
01/04/2005,08:24,1207.00,1207.00,1206.75,1207.00,46,364,410.00
01/04/2005,08:25,1207.00,1207.00,1206.75,1207.00,60,5,65.00
01/04/2005,08:26,1207.00,1207.00,1207.00,1207.00,38,0,38.00
01/04/2005,08:27,1206.75,1207.00,1206.75,1207.00,162,20,182.00
01/04/2005,08:28,1206.75,1207.25,1206.75,1207.00,460,7,467.00
01/04/2005,08:29,1207.00,1207.25,1207.00,1207.00,3,303,306.00
01/04/2005,08:30,1207.00,1207.50,1206.75,1207.50,1377,430,1807.00
01/04/2005,08:31,1207.50,1207.75,1207.00,1207.50,3000,1488,4488.00
01/04/2005,08:32,1207.50,1207.75,1207.00,1207.25,1137,2098,3235.00
01/04/2005,08:33,1207.25,1207.75,1207.25,1207.50,963,666,1629.00
01/04/2005,08:34,1207.50,1207.50,1207.25,1207.50,1365,378,1743.00
01/04/2005,08:35,1207.50,1207.75,1207.25,1207.50,1180,327,1507.00
01/04/2005,08:36,1207.50,1208.00,1207.50,1207.50,1778,1194,2972.00
01/04/2005,08:37,1207.50,1207.75,1207.00,1207.00,135,1277,1412.00
01/04/2005,08:38,1207.25,1207.25,1206.75,1206.75,366,1756,2122.00
01/04/2005,08:39,1206.75,1207.25,1206.75,1207.25,1454,574,2028.00
01/04/2005,08:40,1207.25,1207.25,1206.75,1207.00,506,1183,1689.00
01/04/2005,08:41,1206.75,1207.00,1206.50,1206.75,958,1774,2732.00
01/04/2005,08:42,1206.50,1206.75,1206.50,1206.50,234,615,849.00
01/04/2005,08:43,1206.50,1206.75,1206.25,1206.50,964,1177,2141.00
01/04/2005,08:44,1206.25,1206.25,1206.00,1206.00,330,1447,1777.00
01/04/2005,08:45,1206.00,1206.25,1205.75,1206.00,2152,1313,3465.00
01/04/2005,08:46,1206.00,1206.50,1206.00,1206.00,1883,508,2391.00
01/04/2005,08:47,1206.00,1206.50,1206.00,1206.50,913,327,1240.00
01/04/2005,08:48,1206.50,1207.00,1206.25,1206.75,1897,396,2293.00
01/04/2005,08:49,1206.75,1207.00,1206.50,1206.75,644,1097,1741.00
01/04/2005,08:50,1206.75,1207.00,1206.50,1206.50,885,562,1447.00
01/04/2005,08:51,1206.75,1206.75,1206.25,1206.50,459,1108,1567.00
01/04/2005,08:52,1206.25,1206.50,1206.00,1206.50,605,2231,2836.00
01/04/2005,08:53,1206.50,1206.50,1206.00,1206.00,343,763,1106.00
01/04/2005,08:54,1206.00,1206.50,1206.00,1206.25,1200,935,2135.00
01/04/2005,08:55,1206.25,1206.50,1206.00,1206.25,266,1737,2003.00
01/04/2005,08:56,1206.25,1206.50,1206.00,1206.00,213,359,572.00
01/04/2005,08:57,1206.25,1206.25,1206.00,1206.00,168,94,262.00
01/04/2005,08:58,1206.25,1206.25,1205.75,1205.75,578,1393,1971.00
01/04/2005,08:59,1205.75,1206.00,1205.25,1205.50,458,4002,4460.00
01/04/2005,09:00,1205.50,1205.75,1205.00,1205.25,70,2604,2674.00
01/04/2005,09:01,1205.25,1206.00,1204.75,1206.00,2303,2075,4378.00
01/04/2005,09:02,1206.00,1206.25,1205.75,1205.75,1638,902,2540.00
01/04/2005,09:03,1206.00,1206.25,1205.75,1206.25,379,286,665.00
01/04/2005,09:04,1206.25,1206.25,1205.75,1206.25,689,478,1167.00
01/04/2005,09:05,1206.25,1206.50,1206.00,1206.50,1144,256,1400.00
01/04/2005,09:06,1206.50,1207.00,1206.25,1206.75,3579,439,4018.00
01/04/2005,09:07,1207.00,1207.50,1206.75,1207.50,2598,842,3440.00
01/04/2005,09:08,1207.50,1207.75,1207.25,1207.50,1911,799,2710.00
01/04/2005,09:09,1207.50,1208.25,1207.50,1208.25,2275,617,2892.00
01/04/2005,09:10,1208.00,1208.25,1207.75,1208.00,215,1185,1400.00
01/04/2005,09:11,1208.00,1208.00,1207.50,1207.50,143,1086,1229.00
01/04/2005,09:12,1207.50,1207.75,1207.50,1207.75,800,283,1083.00
01/04/2005,09:13,1207.75,1207.75,1207.25,1207.25,74,1635,1709.00
01/04/2005,09:14,1207.25,1207.50,1207.00,1207.25,600,1863,2463.00
01/04/2005,09:15,1207.00,1207.25,1207.00,1207.25,1379,336,1715.00
01/04/2005,09:16,1207.25,1207.75,1207.25,1207.75,1502,123,1625.00
01/04/2005,09:17,1207.50,1207.75,1206.75,1207.00,502,1452,1954.00
01/04/2005,09:18,1207.25,1207.25,1206.00,1206.00,528,3054,3582.00
01/04/2005,09:19,1206.00,1206.75,1206.00,1206.50,946,359,1305.00
01/04/2005,09:20,1206.75,1207.00,1206.50,1206.75,692,760,1452.00
01/04/2005,09:21,1206.75,1207.00,1206.50,1206.75,59,887,946.00
01/04/2005,09:22,1206.50,1206.75,1206.50,1206.50,63,239,302.00
01/04/2005,09:23,1206.50,1206.75,1205.75,1205.75,160,1380,1540.00
01/04/2005,09:24,1205.75,1206.00,1205.25,1205.50,853,1563,2416.00
01/04/2005,09:25,1205.50,1205.50,1203.75,1204.00,1091,4805,5896.00
01/04/2005,09:26,1204.00,1204.25,1203.75,1204.00,1598,2819,4417.00
01/04/2005,09:27,1204.00,1204.00,1203.00,1203.00,1187,4849,6036.00
01/04/2005,09:28,1202.75,1203.25,1202.75,1203.00,1709,1619,3328.00
01/04/2005,09:29,1203.00,1203.75,1202.75,1203.75,3264,825,4089.00
01/04/2005,09:30,1203.50,1204.00,1203.25,1203.75,2010,458,2468.00
01/04/2005,09:31,1204.00,1204.25,1203.75,1203.75,1610,2244,3854.00
01/04/2005,09:32,1203.50,1204.00,1203.50,1203.75,649,142,791.00
01/04/2005,09:33,1204.00,1204.00,1203.25,1203.50,383,1708,2091.00
01/04/2005,09:34,1203.25,1203.50,1202.50,1202.75,1072,4272,5344.00
01/04/2005,09:35,1202.75,1203.25,1202.50,1203.25,1328,640,1968.00
01/04/2005,09:36,1203.25,1203.50,1203.00,1203.25,1651,561,2212.00
01/04/2005,09:37,1203.50,1203.50,1203.00,1203.25,948,1275,2223.00
01/04/2005,09:38,1203.25,1204.00,1202.75,1204.00,2952,1165,4117.00
01/04/2005,09:39,1204.00,1204.25,1203.75,1204.00,1646,334,1980.00
01/04/2005,09:40,1204.25,1204.25,1203.25,1203.50,518,1494,2012.00
01/04/2005,09:41,1203.50,1204.25,1203.50,1204.00,927,140,1067.00
01/04/2005,09:42,1203.75,1204.00,1203.75,1203.75,16,240,256.00
01/04/2005,09:43,1204.00,1204.00,1203.25,1203.25,195,492,687.00
01/04/2005,09:44,1203.25,1203.75,1203.25,1203.50,853,396,1249.00
01/04/2005,09:45,1203.25,1203.50,1202.50,1203.00,1939,4502,6441.00
01/04/2005,09:46,1203.00,1203.50,1202.75,1203.50,1547,267,1814.00
01/04/2005,09:47,1203.50,1203.50,1202.50,1202.50,689,1450,2139.00
01/04/2005,09:48,1202.50,1202.75,1202.00,1202.50,1175,3449,4624.00
01/04/2005,09:49,1202.50,1202.50,1201.75,1202.00,760,2916,3676.00
01/04/2005,09:50,1202.00,1202.75,1201.75,1202.75,3008,1498,4506.00
01/04/2005,09:51,1202.75,1202.75,1202.50,1202.75,415,1302,1717.00
01/04/2005,09:52,1202.50,1202.75,1202.50,1202.75,188,237,425.00
01/04/2005,09:53,1202.50,1202.75,1202.25,1202.50,848,1066,1914.00
01/04/2005,09:54,1202.50,1202.75,1202.50,1202.75,1294,679,1973.00
01/04/2005,09:55,1202.75,1203.00,1202.50,1202.75,576,543,1119.00
01/04/2005,09:56,1202.75,1202.75,1201.75,1201.75,637,3458,4095.00
01/04/2005,09:57,1202.00,1202.00,1201.50,1202.00,1334,1916,3250.00
01/04/2005,09:58,1202.00,1202.25,1201.75,1202.00,1052,1601,2653.00
01/04/2005,09:59,1202.00,1202.50,1202.00,1202.50,1151,125,1276.00
01/04/2005,10:00,1202.50,1202.50,1202.25,1202.50,1966,219,2185.00
01/04/2005,10:01,1202.50,1202.75,1202.25,1202.25,833,941,1774.00
01/04/2005,10:02,1202.50,1202.50,1201.75,1202.00,285,1441,1726.00
01/04/2005,10:03,1202.00,1202.25,1201.00,1201.25,727,5158,5885.00
01/04/2005,10:04,1201.00,1201.50,1201.00,1201.50,1541,1163,2704.00
01/04/2005,10:05,1201.50,1202.00,1201.50,1202.00,2307,159,2466.00
01/04/2005,10:06,1202.00,1202.00,1201.50,1201.75,640,1385,2025.00
01/04/2005,10:07,1201.75,1202.25,1201.50,1202.00,1289,1231,2520.00
01/04/2005,10:08,1201.75,1202.00,1201.50,1201.50,376,1128,1504.00
01/04/2005,10:09,1201.50,1201.50,1200.50,1201.00,1150,3330,4480.00
01/04/2005,10:10,1201.00,1201.75,1200.75,1201.75,1683,340,2023.00
01/04/2005,10:11,1201.75,1201.75,1201.25,1201.50,571,729,1300.00
01/04/2005,10:12,1201.25,1201.50,1201.25,1201.50,238,101,339.00
01/04/2005,10:13,1201.50,1202.00,1201.25,1202.00,3169,192,3361.00
01/04/2005,10:14,1201.75,1202.25,1201.75,1202.25,1063,69,1132.00
01/04/2005,10:15,1202.25,1202.25,1202.00,1202.00,979,711,1690.00
01/04/2005,10:16,1202.25,1202.50,1202.00,1202.50,1964,618,2582.00
01/04/2005,10:17,1202.50,1202.75,1202.25,1202.75,387,69,456.00
01/04/2005,10:18,1202.50,1202.75,1202.25,1202.25,586,1030,1616.00
01/04/2005,10:19,1202.50,1202.75,1202.25,1202.75,1286,358,1644.00
01/04/2005,10:20,1202.75,1203.00,1202.50,1203.00,2247,65,2312.00
01/04/2005,10:21,1203.00,1203.00,1202.75,1203.00,287,384,671.00
01/04/2005,10:22,1202.75,1203.00,1202.75,1202.75,21,76,97.00
01/04/2005,10:23,1202.75,1203.25,1202.75,1202.75,972,734,1706.00
01/04/2005,10:24,1202.75,1203.25,1202.75,1203.00,1167,111,1278.00
01/04/2005,10:25,1203.25,1203.25,1202.50,1202.50,195,1265,1460.00
01/04/2005,10:26,1202.75,1202.75,1202.25,1202.50,114,1282,1396.00
01/04/2005,10:27,1202.25,1202.50,1202.25,1202.25,874,655,1529.00
01/04/2005,10:28,1202.25,1203.00,1202.25,1203.00,891,129,1020.00
01/04/2005,10:29,1203.00,1203.00,1202.50,1202.50,98,1022,1120.00
01/04/2005,10:30,1202.25,1202.75,1202.25,1202.50,597,177,774.00
01/04/2005,10:31,1202.75,1203.00,1202.50,1202.75,313,285,598.00
01/04/2005,10:32,1203.00,1203.00,1202.75,1203.00,80,28,108.00
01/04/2005,10:33,1203.00,1203.00,1202.75,1203.00,197,61,258.00
01/04/2005,10:34,1202.75,1203.00,1202.75,1202.75,294,497,791.00
01/04/2005,10:35,1202.75,1203.00,1202.75,1203.00,63,167,230.00
01/04/2005,10:36,1203.00,1203.25,1202.75,1203.25,953,34,987.00
01/04/2005,10:37,1203.00,1203.50,1203.00,1203.00,720,639,1359.00
01/04/2005,10:38,1203.00,1203.25,1203.00,1203.00,403,321,724.00
01/04/2005,10:39,1203.25,1203.50,1203.00,1203.50,1936,183,2119.00
01/04/2005,10:40,1203.50,1203.50,1203.25,1203.50,281,194,475.00
01/04/2005,10:41,1203.50,1203.50,1203.25,1203.50,110,990,1100.00
01/04/2005,10:42,1203.50,1203.75,1203.25,1203.25,446,282,728.00
01/04/2005,10:43,1203.50,1203.50,1203.00,1203.00,18,651,669.00
01/04/2005,10:44,1203.00,1203.00,1202.75,1202.75,73,689,762.00
01/04/2005,10:45,1203.00,1203.00,1202.75,1203.00,66,11,77.00
01/04/2005,10:46,1203.00,1203.00,1202.25,1202.50,426,916,1342.00
01/04/2005,10:47,1202.75,1202.75,1202.25,1202.25,783,1014,1797.00
01/04/2005,10:48,1202.50,1202.50,1202.25,1202.25,51,26,77.00
01/04/2005,10:49,1202.25,1202.50,1202.00,1202.25,124,2001,2125.00
01/04/2005,10:50,1202.25,1202.25,1202.00,1202.25,383,1535,1918.00
01/04/2005,10:51,1202.25,1202.25,1202.00,1202.25,130,268,398.00
01/04/2005,10:52,1202.25,1202.25,1202.00,1202.00,62,298,360.00
01/04/2005,10:53,1202.00,1202.00,1201.75,1202.00,102,147,249.00
01/04/2005,10:54,1202.00,1202.25,1201.75,1202.25,667,149,816.00
01/04/2005,10:55,1202.00,1202.25,1202.00,1202.00,39,83,122.00
01/04/2005,10:56,1202.25,1202.25,1201.75,1202.00,42,800,842.00
01/04/2005,10:57,1202.00,1202.25,1201.75,1202.00,327,249,576.00
01/04/2005,10:58,1202.00,1202.25,1202.00,1202.25,57,124,181.00
01/04/2005,10:59,1202.00,1202.25,1202.00,1202.00,704,22,726.00
01/04/2005,11:00,1202.25,1202.25,1201.75,1202.00,181,819,1000.00
01/04/2005,11:01,1202.00,1202.25,1201.75,1202.00,556,208,764.00
01/04/2005,11:02,1202.00,1202.25,1201.25,1201.25,169,2604,2773.00
01/04/2005,11:03,1201.25,1201.75,1201.25,1201.50,261,713,974.00
01/04/2005,11:04,1201.25,1201.50,1201.00,1201.25,346,1531,1877.00
01/04/2005,11:05,1201.25,1201.25,1200.25,1200.75,504,3091,3595.00
01/04/2005,11:06,1200.75,1201.00,1200.50,1200.50,430,882,1312.00
01/04/2005,11:07,1200.75,1200.75,1200.25,1200.75,482,1243,1725.00
01/04/2005,11:08,1200.75,1201.00,1200.50,1201.00,395,762,1157.00
01/04/2005,11:09,1200.75,1201.00,1200.50,1200.50,562,761,1323.00
01/04/2005,11:10,1200.50,1200.75,1200.25,1200.50,567,805,1372.00
01/04/2005,11:11,1200.50,1201.00,1200.50,1200.75,479,454,933.00
01/04/2005,11:12,1200.75,1200.75,1200.50,1200.50,35,255,290.00
01/04/2005,11:13,1200.75,1200.75,1199.50,1199.75,1036,5441,6477.00
01/04/2005,11:14,1199.75,1200.00,1199.50,1199.50,472,1958,2430.00
01/04/2005,11:15,1199.50,1199.75,1198.25,1198.25,2211,5029,7240.00
01/04/2005,11:16,1198.50,1198.75,1198.00,1198.75,2087,2922,5009.00
01/04/2005,11:17,1198.75,1198.75,1198.00,1198.25,446,2759,3205.00
01/04/2005,11:18,1198.00,1198.25,1197.75,1198.00,1194,1540,2734.00
01/04/2005,11:19,1198.00,1198.75,1198.00,1198.75,1579,770,2349.00
01/04/2005,11:20,1198.75,1198.75,1198.50,1198.75,1935,110,2045.00
01/04/2005,11:21,1198.75,1199.00,1198.50,1198.75,849,57,906.00
01/04/2005,11:22,1198.75,1199.00,1198.50,1199.00,428,670,1098.00
01/04/2005,11:23,1198.75,1199.00,1198.75,1198.75,359,795,1154.00
01/04/2005,11:24,1198.75,1199.00,1198.25,1198.50,312,1375,1687.00
01/04/2005,11:25,1198.75,1199.00,1198.50,1199.00,854,33,887.00
01/04/2005,11:26,1198.75,1199.00,1198.25,1198.50,301,633,934.00
01/04/2005,11:27,1198.50,1198.75,1197.75,1198.00,1387,1311,2698.00
01/04/2005,11:28,1198.00,1198.50,1198.00,1198.50,298,1363,1661.00
01/04/2005,11:29,1198.25,1198.75,1198.00,1198.75,1492,515,2007.00
01/04/2005,11:30,1198.50,1199.50,1198.50,1199.25,2828,326,3154.00
01/04/2005,11:31,1199.25,1199.25,1199.00,1199.25,557,138,695.00
01/04/2005,11:32,1199.25,1199.25,1199.00,1199.00,184,144,328.00
01/04/2005,11:33,1199.00,1199.25,1199.00,1199.25,380,479,859.00
01/04/2005,11:34,1199.25,1199.75,1199.00,1199.75,1553,208,1761.00
01/04/2005,11:35,1199.75,1200.25,1199.50,1200.00,2776,64,2840.00
01/04/2005,11:36,1200.00,1200.25,1200.00,1200.25,306,239,545.00
01/04/2005,11:37,1200.25,1200.25,1200.00,1200.00,23,163,186.00
01/04/2005,11:38,1200.25,1200.25,1199.50,1199.75,815,1040,1855.00
01/04/2005,11:39,1199.50,1199.75,1199.25,1199.50,187,1058,1245.00
01/04/2005,11:40,1199.50,1199.75,1199.25,1199.75,535,149,684.00
01/04/2005,11:41,1199.50,1199.75,1199.00,1199.25,16,623,639.00
01/04/2005,11:42,1199.25,1199.25,1198.75,1198.75,46,920,966.00
01/04/2005,11:43,1199.00,1199.00,1198.50,1198.75,126,814,940.00
01/04/2005,11:44,1198.75,1199.00,1198.50,1199.00,555,349,904.00
01/04/2005,11:45,1199.00,1199.00,1198.50,1199.00,192,785,977.00
01/04/2005,11:46,1199.00,1199.50,1198.75,1199.50,1476,305,1781.00
01/04/2005,11:47,1199.50,1200.00,1199.25,1199.75,1397,60,1457.00
01/04/2005,11:48,1200.00,1200.00,1199.50,1199.75,181,342,523.00
01/04/2005,11:49,1199.75,1200.25,1199.50,1200.25,1688,49,1737.00
01/04/2005,11:50,1200.25,1200.25,1200.00,1200.00,51,281,332.00
01/04/2005,11:51,1200.25,1200.25,1200.00,1200.25,14,88,102.00
01/04/2005,11:52,1200.25,1201.00,1200.00,1200.75,2208,287,2495.00
01/04/2005,11:53,1200.75,1200.75,1200.25,1200.50,538,937,1475.00
01/04/2005,11:54,1200.50,1200.50,1200.25,1200.25,268,113,381.00
01/04/2005,11:55,1200.00,1200.25,1200.00,1200.00,25,824,849.00
01/04/2005,11:56,1200.00,1200.25,1200.00,1200.25,550,102,652.00
01/04/2005,11:57,1200.25,1200.25,1200.00,1200.25,285,229,514.00
01/04/2005,11:58,1200.25,1200.25,1199.50,1199.50,393,1253,1646.00
01/04/2005,11:59,1199.50,1199.75,1199.25,1199.50,40,612,652.00
01/04/2005,12:00,1199.50,1199.50,1198.00,1198.25,932,3786,4718.00
01/04/2005,12:01,1198.25,1198.50,1198.25,1198.50,545,198,743.00
01/04/2005,12:02,1198.50,1200.25,1198.25,1200.25,5967,449,6416.00
01/04/2005,12:03,1200.25,1200.50,1200.00,1200.25,1348,557,1905.00
01/04/2005,12:04,1200.00,1200.25,1199.75,1199.75,169,958,1127.00
01/04/2005,12:05,1200.00,1200.00,1199.25,1199.25,71,392,463.00
01/04/2005,12:06,1199.25,1199.25,1199.00,1199.00,116,397,513.00
01/04/2005,12:07,1199.25,1200.00,1199.00,1199.75,584,94,678.00
01/04/2005,12:08,1199.75,1199.75,1199.25,1199.75,134,405,539.00
01/04/2005,12:09,1199.50,1199.75,1199.50,1199.50,6,10,16.00
01/04/2005,12:10,1199.75,1200.00,1199.50,1199.75,357,405,762.00
01/04/2005,12:11,1199.75,1200.00,1199.75,1199.75,67,23,90.00
01/04/2005,12:12,1199.75,1200.25,1199.75,1200.00,264,56,320.00
01/04/2005,12:13,1200.00,1200.25,1199.50,1199.75,217,586,803.00
01/04/2005,12:14,1199.75,1200.00,1199.50,1199.75,760,265,1025.00
01/04/2005,12:15,1199.75,1200.50,1199.75,1200.25,968,286,1254.00
01/04/2005,12:16,1200.25,1200.25,1200.00,1200.25,134,497,631.00
01/04/2005,12:17,1200.25,1200.50,1200.00,1200.50,412,25,437.00
01/04/2005,12:18,1200.50,1200.50,1200.00,1200.00,638,180,818.00
01/04/2005,12:19,1200.00,1200.25,1200.00,1200.00,11,616,627.00
01/04/2005,12:20,1200.00,1200.25,1199.50,1199.50,27,661,688.00
01/04/2005,12:21,1199.50,1199.75,1199.50,1199.50,30,200,230.00
01/04/2005,12:22,1199.50,1199.50,1199.25,1199.50,179,311,490.00
01/04/2005,12:23,1199.25,1199.50,1198.75,1199.00,102,1222,1324.00
01/04/2005,12:24,1198.75,1199.75,1198.75,1199.75,935,96,1031.00
01/04/2005,12:25,1199.75,1199.75,1199.50,1199.50,54,268,322.00
01/04/2005,12:26,1199.50,1199.50,1199.25,1199.25,0,191,191.00
01/04/2005,12:27,1199.25,1199.50,1198.00,1198.25,217,1908,2125.00
01/04/2005,12:28,1198.50,1198.50,1198.25,1198.25,267,728,995.00
01/04/2005,12:29,1198.00,1198.75,1198.00,1198.75,814,165,979.00
01/04/2005,12:30,1198.50,1199.50,1198.50,1199.50,1956,630,2586.00
01/04/2005,12:31,1199.50,1199.50,1199.25,1199.25,148,275,423.00
01/04/2005,12:32,1199.50,1199.75,1199.25,1199.50,562,303,865.00
01/04/2005,12:33,1199.50,1199.50,1199.25,1199.25,45,136,181.00
01/04/2005,12:34,1199.25,1199.50,1199.25,1199.25,23,75,98.00
01/04/2005,12:35,1199.25,1199.50,1199.25,1199.25,7,7,14.00
01/04/2005,12:36,1199.25,1199.50,1199.25,1199.50,33,31,64.00
01/04/2005,12:37,1199.25,1199.50,1199.25,1199.25,135,74,209.00
01/04/2005,12:38,1199.50,1199.50,1198.75,1199.00,35,746,781.00
01/04/2005,12:39,1198.75,1199.00,1198.50,1198.50,53,299,352.00
01/04/2005,12:40,1198.50,1198.75,1198.50,1198.75,64,37,101.00
01/04/2005,12:41,1198.50,1199.25,1198.50,1199.00,1033,55,1088.00
01/04/2005,12:42,1199.25,1199.25,1198.75,1198.75,28,335,363.00
01/04/2005,12:43,1198.50,1199.00,1198.25,1198.75,460,739,1199.00
01/04/2005,12:44,1198.75,1199.00,1198.75,1198.75,12,58,70.00
01/04/2005,12:45,1198.75,1199.00,1198.75,1199.00,1294,461,1755.00
01/04/2005,12:46,1199.00,1199.25,1199.00,1199.00,37,147,184.00
01/04/2005,12:47,1199.00,1199.25,1199.00,1199.25,562,11,573.00
01/04/2005,12:48,1199.00,1199.50,1199.00,1199.50,332,8,340.00
01/04/2005,12:49,1199.50,1199.50,1198.75,1198.75,63,787,850.00
01/04/2005,12:50,1199.00,1199.25,1198.75,1199.25,596,217,813.00
01/04/2005,12:51,1199.25,1199.25,1198.75,1198.75,138,252,390.00
01/04/2005,12:52,1198.75,1199.25,1198.75,1199.00,265,13,278.00
01/04/2005,12:53,1199.00,1199.50,1199.00,1199.00,400,767,1167.00
01/04/2005,12:54,1199.00,1199.25,1199.00,1199.00,10,95,105.00
01/04/2005,12:55,1199.00,1199.00,1198.50,1198.75,544,805,1349.00
01/04/2005,12:56,1198.50,1198.50,1197.50,1198.25,1249,4095,5344.00
01/04/2005,12:57,1198.25,1198.50,1197.75,1197.75,203,915,1118.00
01/04/2005,12:58,1198.00,1198.50,1197.75,1198.50,983,978,1961.00
01/04/2005,12:59,1198.50,1198.50,1198.25,1198.50,920,18,938.00
01/04/2005,13:00,1198.50,1198.50,1198.25,1198.25,505,16,521.00
01/04/2005,13:01,1198.25,1198.25,1196.75,1196.75,355,3073,3428.00
01/04/2005,13:02,1196.75,1197.00,1196.25,1196.75,622,2375,2997.00
01/04/2005,13:03,1196.75,1197.00,1196.25,1196.50,2657,3329,5986.00
01/04/2005,13:04,1196.50,1196.50,1196.00,1196.25,898,1111,2009.00
01/04/2005,13:05,1196.25,1197.00,1196.25,1196.75,2732,1441,4173.00
01/04/2005,13:06,1197.00,1197.00,1196.25,1196.25,397,1026,1423.00
01/04/2005,13:07,1196.25,1196.75,1195.25,1195.25,1680,3230,4910.00
01/04/2005,13:08,1195.25,1195.75,1194.00,1195.00,2360,6787,9147.00
01/04/2005,13:09,1195.00,1195.00,1193.50,1194.25,3992,3883,7875.00
01/04/2005,13:10,1194.50,1194.50,1193.75,1194.25,2362,2339,4701.00
01/04/2005,13:11,1194.50,1194.75,1194.25,1194.50,2331,1428,3759.00
01/04/2005,13:12,1194.50,1195.00,1194.25,1195.00,3054,1257,4311.00
01/04/2005,13:13,1194.75,1195.25,1194.75,1195.00,1576,1080,2656.00
01/04/2005,13:14,1195.00,1195.25,1194.75,1194.75,1717,820,2537.00
01/04/2005,13:15,1195.00,1195.25,1194.75,1195.00,999,1461,2460.00
01/04/2005,13:16,1195.25,1195.25,1194.75,1195.25,610,264,874.00
01/04/2005,13:17,1195.25,1195.25,1194.50,1194.50,428,512,940.00
01/04/2005,13:18,1194.50,1194.75,1194.00,1194.75,1232,2388,3620.00
01/04/2005,13:19,1194.50,1194.75,1194.50,1194.50,1355,1004,2359.00
01/04/2005,13:20,1194.25,1194.50,1193.50,1194.00,590,2106,2696.00
01/04/2005,13:21,1193.75,1194.75,1193.75,1194.75,3010,1125,4135.00
01/04/2005,13:22,1194.75,1195.00,1194.50,1194.50,1096,1835,2931.00
01/04/2005,13:23,1194.50,1194.75,1193.75,1193.75,834,2507,3341.00
01/04/2005,13:24,1193.75,1194.00,1192.50,1193.00,1468,6340,7808.00
01/04/2005,13:25,1193.00,1193.00,1192.50,1193.00,1511,4350,5861.00
01/04/2005,13:26,1193.00,1193.00,1191.75,1192.00,2996,5839,8835.00
01/04/2005,13:27,1192.25,1192.25,1190.75,1190.75,1602,6741,8343.00
01/04/2005,13:28,1191.00,1191.00,1190.25,1190.75,2953,2973,5926.00
01/04/2005,13:29,1190.50,1191.25,1190.50,1191.00,2195,2190,4385.00
01/04/2005,13:30,1191.25,1191.50,1191.25,1191.50,2056,471,2527.00
01/04/2005,13:31,1191.25,1192.00,1191.25,1191.50,1994,277,2271.00
01/04/2005,13:32,1191.75,1191.75,1191.50,1191.50,1114,847,1961.00
01/04/2005,13:33,1191.75,1191.75,1191.50,1191.75,441,379,820.00
01/04/2005,13:34,1191.75,1191.75,1191.25,1191.25,611,1888,2499.00
01/04/2005,13:35,1191.50,1191.75,1191.25,1191.75,1776,119,1895.00
01/04/2005,13:36,1191.75,1191.75,1191.50,1191.75,414,367,781.00
01/04/2005,13:37,1191.50,1191.50,1191.00,1191.25,903,2196,3099.00
01/04/2005,13:38,1191.25,1191.25,1190.00,1190.25,1938,4132,6070.00
01/04/2005,13:39,1190.25,1190.75,1190.00,1190.75,1788,982,2770.00
01/04/2005,13:40,1190.75,1190.75,1190.00,1190.50,1224,1040,2264.00
01/04/2005,13:41,1190.50,1190.75,1190.25,1190.75,731,863,1594.00
01/04/2005,13:42,1190.75,1191.50,1190.50,1191.50,1425,174,1599.00
01/04/2005,13:43,1191.50,1191.75,1190.75,1191.00,1804,844,2648.00
01/04/2005,13:44,1191.00,1191.25,1190.25,1190.75,1222,1484,2706.00
01/04/2005,13:45,1191.00,1191.00,1189.50,1189.75,754,2805,3559.00
01/04/2005,13:46,1190.00,1190.50,1188.75,1189.00,1564,4220,5784.00
01/04/2005,13:47,1189.00,1189.25,1187.75,1187.75,2268,6733,9001.00
01/04/2005,13:48,1188.00,1188.25,1187.25,1188.00,1953,3137,5090.00
01/04/2005,13:49,1187.75,1188.00,1186.75,1187.25,2141,3323,5464.00
01/04/2005,13:50,1187.25,1188.25,1187.00,1188.00,2567,1620,4187.00
01/04/2005,13:51,1188.00,1188.25,1187.50,1188.00,893,798,1691.00
01/04/2005,13:52,1188.25,1189.00,1188.00,1188.75,3641,695,4336.00
01/04/2005,13:53,1189.00,1189.25,1188.75,1189.25,2670,1376,4046.00
01/04/2005,13:54,1189.25,1189.50,1188.75,1189.25,1844,671,2515.00
01/04/2005,13:55,1189.50,1189.50,1188.75,1188.75,266,1309,1575.00
01/04/2005,13:56,1189.00,1189.25,1188.75,1189.00,694,514,1208.00
01/04/2005,13:57,1189.00,1190.00,1189.00,1189.25,3480,2287,5767.00
01/04/2005,13:58,1189.25,1190.00,1189.00,1189.75,3987,1439,5426.00
01/04/2005,13:59,1189.75,1190.75,1189.25,1190.25,5298,1930,7228.00
01/04/2005,14:00,1190.50,1191.00,1190.25,1191.00,1857,1601,3458.00
01/04/2005,14:01,1191.00,1191.25,1190.50,1190.50,1192,774,1966.00
01/04/2005,14:02,1190.50,1190.75,1190.50,1190.50,798,1316,2114.00
01/04/2005,14:03,1190.75,1190.75,1190.25,1190.50,295,1410,1705.00
01/04/2005,14:04,1190.50,1191.25,1190.50,1190.75,1011,420,1431.00
01/04/2005,14:05,1191.00,1191.00,1190.25,1190.50,589,1111,1700.00
01/04/2005,14:06,1190.50,1191.00,1190.50,1190.75,772,694,1466.00
01/04/2005,14:07,1190.75,1191.00,1190.50,1191.00,216,143,359.00
01/04/2005,14:08,1190.75,1191.00,1190.25,1191.00,513,728,1241.00
01/04/2005,14:09,1191.00,1191.50,1190.75,1191.25,2406,518,2924.00
01/04/2005,14:10,1191.25,1191.50,1190.75,1191.00,245,1498,1743.00
01/04/2005,14:11,1190.75,1191.50,1190.50,1191.50,1351,558,1909.00
01/04/2005,14:12,1191.50,1191.75,1191.25,1191.50,414,496,910.00
01/04/2005,14:13,1191.50,1191.75,1191.25,1191.25,488,626,1114.00
01/04/2005,14:14,1191.25,1191.50,1190.50,1190.50,232,1535,1767.00
01/04/2005,14:15,1190.50,1191.00,1190.25,1190.75,778,755,1533.00
01/04/2005,14:16,1191.00,1191.25,1190.75,1191.25,738,189,927.00
01/04/2005,14:17,1191.25,1191.75,1191.25,1191.50,2148,534,2682.00
01/04/2005,14:18,1191.50,1191.50,1190.75,1190.75,460,910,1370.00
01/04/2005,14:19,1190.75,1191.00,1190.25,1190.25,831,1165,1996.00
01/04/2005,14:20,1190.50,1190.75,1190.25,1190.25,420,436,856.00
01/04/2005,14:21,1190.50,1190.50,1189.50,1189.50,556,2769,3325.00
01/04/2005,14:22,1189.50,1190.00,1189.25,1189.50,1442,1653,3095.00
01/04/2005,14:23,1189.50,1190.25,1189.25,1190.00,2352,468,2820.00
01/04/2005,14:24,1190.00,1190.00,1189.25,1189.25,228,1265,1493.00
01/04/2005,14:25,1189.50,1190.00,1189.00,1190.00,1238,1134,2372.00
01/04/2005,14:26,1190.00,1190.25,1189.25,1189.50,880,1648,2528.00
01/04/2005,14:27,1189.25,1190.00,1189.25,1189.75,805,136,941.00
01/04/2005,14:28,1190.00,1190.25,1189.75,1190.25,344,18,362.00
01/04/2005,14:29,1190.25,1190.75,1190.00,1190.25,1484,734,2218.00
01/04/2005,14:30,1190.25,1190.50,1189.75,1190.00,612,585,1197.00
01/04/2005,14:31,1190.00,1190.25,1189.50,1189.75,927,557,1484.00
01/04/2005,14:32,1190.00,1190.50,1189.75,1190.50,1101,95,1196.00
01/04/2005,14:33,1190.50,1190.50,1190.00,1190.25,413,294,707.00
01/04/2005,14:34,1190.25,1191.25,1190.25,1191.25,1523,582,2105.00
01/04/2005,14:35,1191.25,1191.75,1191.00,1191.50,2830,1129,3959.00
01/04/2005,14:36,1191.50,1192.25,1191.25,1192.00,3992,1166,5158.00
01/04/2005,14:37,1192.00,1192.00,1191.50,1191.50,409,848,1257.00
01/04/2005,14:38,1191.75,1192.00,1191.50,1191.75,508,671,1179.00
01/04/2005,14:39,1191.50,1191.75,1190.75,1191.25,683,2182,2865.00
01/04/2005,14:40,1191.25,1191.75,1191.00,1191.75,614,518,1132.00
01/04/2005,14:41,1191.75,1191.75,1191.00,1191.25,887,1411,2298.00
01/04/2005,14:42,1191.25,1191.50,1191.00,1191.25,45,389,434.00
01/04/2005,14:43,1191.25,1191.50,1191.25,1191.50,383,457,840.00
01/04/2005,14:44,1191.25,1192.00,1191.25,1191.75,684,387,1071.00
01/04/2005,14:45,1191.75,1192.00,1191.50,1191.75,582,67,649.00
01/04/2005,14:46,1191.75,1192.25,1191.75,1192.00,1950,431,2381.00
01/04/2005,14:47,1192.00,1192.25,1191.00,1191.00,616,2942,3558.00
01/04/2005,14:48,1191.25,1191.25,1190.50,1190.50,985,2172,3157.00
01/04/2005,14:49,1190.50,1190.75,1190.00,1190.00,381,1961,2342.00
01/04/2005,14:50,1190.25,1190.50,1189.75,1190.25,1598,2252,3850.00
01/04/2005,14:51,1190.25,1190.50,1190.25,1190.50,993,296,1289.00
01/04/2005,14:52,1190.50,1190.50,1190.25,1190.50,952,73,1025.00
01/04/2005,14:53,1190.50,1190.50,1190.00,1190.00,81,1659,1740.00
01/04/2005,14:54,1190.25,1190.50,1190.00,1190.00,411,330,741.00
01/04/2005,14:55,1190.00,1190.50,1190.00,1190.00,1158,1179,2337.00
01/04/2005,14:56,1190.25,1190.50,1190.00,1190.50,631,325,956.00
01/04/2005,14:57,1190.25,1190.25,1189.75,1190.00,836,1803,2639.00
01/04/2005,14:58,1189.75,1190.50,1189.75,1190.50,2773,644,3417.00
01/04/2005,14:59,1190.50,1190.50,1190.00,1190.25,422,2235,2657.00
01/04/2005,15:00,1190.00,1190.25,1189.75,1190.00,1564,3764,5328.00
01/04/2005,15:01,1190.00,1190.75,1189.75,1190.50,4365,1755,6120.00
01/04/2005,15:02,1190.25,1190.75,1190.00,1190.25,1357,1791,3148.00
01/04/2005,15:03,1190.25,1190.75,1190.00,1190.75,1795,609,2404.00
01/04/2005,15:04,1190.75,1191.00,1190.50,1191.00,804,673,1477.00
01/04/2005,15:05,1190.75,1191.00,1190.75,1191.00,279,1009,1288.00
01/04/2005,15:06,1191.00,1191.00,1190.75,1190.75,73,443,516.00
01/04/2005,15:07,1190.75,1191.00,1190.50,1190.50,453,750,1203.00
01/04/2005,15:08,1190.50,1190.75,1190.25,1190.50,729,770,1499.00
01/04/2005,15:09,1190.50,1190.75,1190.25,1190.75,1905,80,1985.00
01/04/2005,15:10,1190.75,1191.00,1190.50,1190.75,1675,207,1882.00
01/04/2005,15:11,1190.75,1191.00,1190.50,1190.75,615,255,870.00
01/04/2005,15:12,1190.75,1191.25,1190.50,1190.75,1803,1281,3084.00
01/04/2005,15:13,1190.50,1190.75,1190.50,1190.75,778,286,1064.00
01/04/2005,15:14,1190.50,1191.00,1190.50,1191.00,693,472,1165.00
01/04/2005,15:15,1190.75,1191.25,1190.75,1191.00,2613,3856,6469.00
01/04/2005,15:30,1190.75,1191.00,1190.75,1190.75,6,154,160.00
01/04/2005,15:31,1190.75,1191.00,1190.50,1190.75,182,187,369.00
01/04/2005,15:32,1190.75,1190.75,1190.75,1190.75,186,0,186.00
01/04/2005,15:33,1190.75,1191.25,1190.75,1191.00,222,19,241.00
01/04/2005,15:34,1191.00,1191.25,1191.00,1191.25,35,30,65.00
01/04/2005,15:35,1191.00,1191.25,1190.75,1190.75,32,111,143.00
01/04/2005,15:36,1191.00,1191.25,1190.75,1191.00,65,7,72.00
01/04/2005,15:37,1191.00,1191.00,1191.00,1191.00,41,0,41.00
01/04/2005,15:38,1191.00,1191.25,1191.00,1191.00,3,11,14.00
01/04/2005,15:39,1191.00,1191.25,1190.75,1190.75,10,43,53.00
01/04/2005,15:40,1190.75,1191.00,1190.50,1190.50,10,122,132.00
01/04/2005,15:41,1190.50,1191.00,1190.50,1190.75,43,53,96.00
01/04/2005,15:42,1190.75,1191.00,1190.75,1191.00,34,6,40.00
01/04/2005,15:43,1191.00,1191.00,1190.75,1191.00,122,4,126.00
01/04/2005,15:44,1191.00,1191.25,1191.00,1191.00,16,14,30.00
01/04/2005,15:45,1191.25,1191.25,1190.75,1190.75,1,76,77.00
01/04/2005,15:46,1190.75,1191.00,1190.75,1190.75,1,8,9.00
01/04/2005,15:49,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/04/2005,15:50,1191.00,1191.00,1191.00,1191.00,231,0,231.00
01/04/2005,15:51,1191.00,1191.00,1190.75,1191.00,18,1,19.00
01/04/2005,15:52,1191.00,1191.00,1190.75,1190.75,16,237,253.00
01/04/2005,15:53,1190.75,1190.75,1190.75,1190.75,0,63,63.00
01/04/2005,15:54,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/04/2005,15:55,1190.75,1190.75,1190.75,1190.75,0,12,12.00
01/04/2005,15:56,1190.75,1191.00,1190.75,1191.00,7,10,17.00
01/04/2005,15:57,1191.00,1191.00,1190.75,1190.75,15,20,35.00
01/04/2005,15:58,1190.75,1190.75,1190.75,1190.75,0,9,9.00
01/04/2005,15:59,1190.75,1190.75,1190.75,1190.75,0,14,14.00
01/04/2005,16:00,1190.75,1190.75,1190.50,1190.75,20,169,189.00
01/04/2005,17:01,1190.50,1190.75,1190.50,1190.75,138,34,172.00
01/04/2005,17:02,1190.50,1190.50,1190.50,1190.50,0,30,30.00
01/04/2005,17:03,1190.75,1190.75,1190.75,1190.75,2,0,2.00
01/04/2005,17:04,1190.75,1190.75,1190.75,1190.75,7,0,7.00
01/04/2005,17:05,1190.75,1190.75,1190.75,1190.75,18,0,18.00
01/04/2005,17:07,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/04/2005,17:08,1191.00,1191.00,1191.00,1191.00,10,0,10.00
01/04/2005,17:09,1191.00,1191.00,1191.00,1191.00,11,0,11.00
01/04/2005,17:10,1191.00,1191.00,1191.00,1191.00,7,0,7.00
01/04/2005,17:11,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/04/2005,17:12,1190.75,1191.00,1190.75,1191.00,3,3,6.00
01/04/2005,17:13,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/04/2005,17:14,1191.00,1191.00,1190.75,1191.00,58,5,63.00
01/04/2005,17:15,1191.00,1191.00,1191.00,1191.00,19,0,19.00
01/04/2005,17:16,1191.00,1191.00,1190.75,1190.75,23,1,24.00
01/04/2005,17:17,1191.00,1191.00,1191.00,1191.00,1,0,1.00
01/04/2005,17:18,1191.00,1191.00,1191.00,1191.00,6,0,6.00
01/04/2005,17:19,1191.00,1191.00,1191.00,1191.00,17,0,17.00
01/04/2005,17:20,1191.00,1191.00,1191.00,1191.00,11,0,11.00
01/04/2005,17:21,1191.00,1191.00,1191.00,1191.00,9,0,9.00
01/04/2005,17:22,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/04/2005,17:23,1191.00,1191.00,1190.75,1190.75,2,1,3.00
01/04/2005,17:24,1191.00,1191.00,1191.00,1191.00,8,0,8.00
01/04/2005,17:25,1191.00,1191.00,1191.00,1191.00,4,0,4.00
01/04/2005,17:26,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/04/2005,17:27,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/04/2005,17:28,1191.00,1191.25,1191.00,1191.25,25,0,25.00
01/04/2005,17:29,1191.25,1191.25,1191.00,1191.00,2,5,7.00
01/04/2005,17:30,1191.00,1191.00,1191.00,1191.00,0,10,10.00
01/04/2005,17:32,1191.00,1191.25,1191.00,1191.25,1,1,2.00
01/04/2005,17:33,1191.25,1191.25,1191.25,1191.25,46,0,46.00
01/04/2005,17:34,1191.25,1191.25,1191.00,1191.00,15,5,20.00
01/04/2005,17:35,1191.00,1191.00,1191.00,1191.00,0,41,41.00
01/04/2005,17:36,1191.25,1191.25,1191.25,1191.25,5,0,5.00
01/04/2005,17:37,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,17:39,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/04/2005,17:41,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/04/2005,17:42,1191.25,1191.25,1191.25,1191.25,22,0,22.00
01/04/2005,17:43,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/04/2005,17:46,1191.00,1191.25,1191.00,1191.25,8,10,18.00
01/04/2005,17:48,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,17:50,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,17:54,1191.00,1191.00,1191.00,1191.00,0,26,26.00
01/04/2005,17:55,1190.75,1191.25,1190.75,1191.00,1,2,3.00
01/04/2005,17:56,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,17:59,1191.25,1191.25,1191.25,1191.25,3,0,3.00
01/04/2005,18:00,1191.25,1191.50,1191.25,1191.25,18,5,23.00
01/04/2005,18:01,1191.25,1191.25,1191.25,1191.25,0,17,17.00
01/04/2005,18:02,1191.25,1191.25,1191.25,1191.25,0,20,20.00
01/04/2005,18:03,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,18:04,1191.00,1191.00,1191.00,1191.00,0,23,23.00
01/04/2005,18:05,1191.25,1191.25,1191.25,1191.25,10,0,10.00
01/04/2005,18:08,1191.25,1191.25,1191.00,1191.25,2,1,3.00
01/04/2005,18:10,1191.25,1191.25,1191.25,1191.25,13,0,13.00
01/04/2005,18:11,1191.25,1191.25,1191.25,1191.25,5,0,5.00
01/04/2005,18:14,1191.25,1191.25,1191.25,1191.25,5,0,5.00
01/04/2005,18:16,1191.25,1191.25,1191.25,1191.25,8,0,8.00
01/04/2005,18:18,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,18:20,1191.25,1191.25,1191.25,1191.25,5,0,5.00
01/04/2005,18:22,1191.25,1191.25,1191.25,1191.25,3,0,3.00
01/04/2005,18:24,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,18:27,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,18:34,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,18:35,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/04/2005,18:38,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,18:55,1191.00,1191.00,1191.00,1191.00,0,4,4.00
01/04/2005,19:00,1191.25,1191.25,1191.25,1191.25,3,0,3.00
01/04/2005,19:01,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/04/2005,19:02,1191.00,1191.00,1191.00,1191.00,0,9,9.00
01/04/2005,19:03,1191.00,1191.25,1191.00,1191.25,1,1,2.00
01/04/2005,19:05,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,19:06,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,19:07,1191.00,1191.00,1191.00,1191.00,0,20,20.00
01/04/2005,19:08,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/04/2005,19:10,1191.00,1191.00,1191.00,1191.00,0,8,8.00
01/04/2005,19:11,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,19:15,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/04/2005,19:16,1191.25,1191.25,1191.00,1191.25,12,2,14.00
01/04/2005,19:17,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/04/2005,19:18,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/04/2005,19:20,1191.25,1191.50,1191.25,1191.50,16,0,16.00
01/04/2005,19:21,1191.25,1191.50,1191.25,1191.50,2,4,6.00
01/04/2005,19:23,1191.50,1191.50,1191.50,1191.50,3,0,3.00
01/04/2005,19:27,1191.50,1191.50,1191.50,1191.50,5,0,5.00
01/04/2005,19:30,1191.25,1191.25,1191.25,1191.25,0,3,3.00
01/04/2005,19:31,1191.25,1191.25,1191.25,1191.25,0,13,13.00
01/04/2005,19:32,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/04/2005,19:33,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/04/2005,19:34,1191.50,1191.75,1191.50,1191.75,107,0,107.00
01/04/2005,19:36,1191.75,1191.75,1191.75,1191.75,3,0,3.00
01/04/2005,19:37,1191.75,1191.75,1191.50,1191.50,1,1,2.00
01/04/2005,19:38,1191.50,1191.50,1191.25,1191.25,0,3,3.00
01/04/2005,19:40,1191.25,1191.25,1191.25,1191.25,0,2,2.00
01/04/2005,19:41,1191.50,1191.50,1191.50,1191.50,3,0,3.00
01/04/2005,19:43,1191.75,1191.75,1191.75,1191.75,1,0,1.00
01/04/2005,19:45,1191.75,1191.75,1191.75,1191.75,1,0,1.00
01/04/2005,19:46,1191.50,1191.50,1191.50,1191.50,0,22,22.00
01/04/2005,19:47,1191.50,1191.50,1191.25,1191.25,0,10,10.00
01/04/2005,19:48,1191.25,1191.25,1191.25,1191.25,0,9,9.00
01/04/2005,19:52,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/04/2005,19:56,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/04/2005,19:57,1191.25,1191.25,1191.25,1191.25,0,13,13.00
01/04/2005,19:58,1191.25,1191.25,1191.25,1191.25,0,5,5.00
01/04/2005,19:59,1191.00,1191.25,1191.00,1191.00,1,2,3.00
01/04/2005,20:00,1191.00,1191.25,1191.00,1191.25,6,44,50.00
01/04/2005,20:01,1191.25,1191.25,1191.25,1191.25,9,0,9.00
01/04/2005,20:02,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/04/2005,20:03,1191.50,1191.50,1191.25,1191.25,1,2,3.00
01/04/2005,20:06,1191.25,1191.25,1191.25,1191.25,0,3,3.00
01/04/2005,20:07,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/04/2005,20:08,1191.25,1191.25,1191.25,1191.25,0,7,7.00
01/04/2005,20:11,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/04/2005,20:12,1191.25,1191.25,1191.25,1191.25,0,9,9.00
01/04/2005,20:19,1191.25,1191.25,1191.25,1191.25,0,7,7.00
01/04/2005,20:20,1191.25,1191.25,1191.00,1191.00,0,64,64.00
01/04/2005,20:21,1191.00,1191.00,1191.00,1191.00,0,14,14.00
01/04/2005,20:22,1191.00,1191.00,1191.00,1191.00,0,27,27.00
01/04/2005,20:23,1191.00,1191.00,1191.00,1191.00,0,4,4.00
01/04/2005,20:27,1191.25,1191.25,1191.25,1191.25,5,0,5.00
01/04/2005,20:30,1191.25,1191.25,1191.25,1191.25,10,0,10.00
01/04/2005,20:32,1191.25,1191.25,1191.25,1191.25,9,0,9.00
01/04/2005,20:33,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/04/2005,20:34,1191.25,1191.25,1191.00,1191.00,0,2,2.00
01/04/2005,20:36,1191.00,1191.00,1190.75,1191.00,2,45,47.00
01/04/2005,20:37,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/04/2005,20:38,1191.25,1191.25,1191.25,1191.25,35,0,35.00
01/04/2005,20:44,1191.25,1191.25,1191.25,1191.25,15,0,15.00
01/04/2005,20:47,1191.25,1191.25,1191.25,1191.25,13,0,13.00
01/04/2005,20:48,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/04/2005,20:49,1191.25,1191.50,1191.25,1191.50,5,11,16.00
01/04/2005,20:51,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/04/2005,20:54,1191.50,1191.50,1191.50,1191.50,10,0,10.00
01/04/2005,20:55,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/04/2005,20:56,1191.50,1191.50,1191.50,1191.50,11,0,11.00
01/04/2005,20:57,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/04/2005,20:58,1191.50,1191.50,1191.50,1191.50,20,0,20.00
01/04/2005,20:59,1191.50,1191.50,1191.50,1191.50,10,0,10.00
01/04/2005,21:00,1191.50,1191.75,1191.50,1191.50,22,4,26.00
01/04/2005,21:02,1191.50,1191.50,1191.50,1191.50,0,1,1.00
01/04/2005,21:03,1191.75,1192.00,1191.75,1191.75,67,8,75.00
01/04/2005,21:04,1191.75,1191.75,1191.75,1191.75,0,4,4.00
01/04/2005,21:05,1191.75,1191.75,1191.75,1191.75,0,4,4.00
01/04/2005,21:06,1191.75,1192.00,1191.75,1191.75,5,14,19.00
01/04/2005,21:07,1191.75,1191.75,1191.75,1191.75,0,12,12.00
01/04/2005,21:08,1191.75,1191.75,1191.75,1191.75,0,3,3.00
01/04/2005,21:13,1191.50,1191.50,1191.50,1191.50,0,2,2.00
01/04/2005,21:14,1191.50,1191.75,1191.50,1191.75,1,1,2.00
01/04/2005,21:15,1191.75,1192.00,1191.50,1191.50,14,15,29.00
01/04/2005,21:16,1191.75,1192.00,1191.50,1191.50,14,14,28.00
01/04/2005,21:19,1191.50,1191.50,1191.50,1191.50,0,5,5.00
01/04/2005,21:20,1191.50,1191.50,1191.50,1191.50,0,11,11.00
01/04/2005,21:21,1191.50,1191.50,1191.50,1191.50,0,4,4.00
01/04/2005,21:24,1191.50,1191.50,1191.50,1191.50,0,1,1.00
01/04/2005,21:25,1191.50,1191.50,1191.50,1191.50,0,1,1.00
01/04/2005,21:27,1191.50,1191.50,1191.50,1191.50,0,3,3.00
01/04/2005,21:29,1191.50,1191.50,1191.50,1191.50,0,3,3.00
01/04/2005,21:37,1191.25,1191.25,1191.25,1191.25,0,10,10.00
01/04/2005,21:38,1191.50,1191.50,1191.50,1191.50,18,0,18.00
01/04/2005,21:39,1191.50,1191.50,1191.50,1191.50,20,0,20.00
01/04/2005,21:40,1191.50,1191.50,1191.50,1191.50,4,0,4.00
01/04/2005,21:41,1191.50,1191.50,1191.50,1191.50,20,0,20.00
01/04/2005,21:42,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/04/2005,21:43,1191.50,1191.50,1191.50,1191.50,10,0,10.00
01/04/2005,21:44,1191.25,1191.25,1191.25,1191.25,0,97,97.00
01/04/2005,21:45,1191.25,1191.50,1191.25,1191.50,15,24,39.00
01/04/2005,21:46,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/04/2005,21:49,1191.25,1191.25,1191.25,1191.25,0,3,3.00
01/04/2005,21:50,1191.25,1191.25,1191.25,1191.25,0,9,9.00
01/04/2005,21:52,1191.00,1191.00,1191.00,1191.00,0,62,62.00
01/04/2005,21:53,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,21:54,1191.00,1191.00,1191.00,1191.00,0,27,27.00
01/04/2005,21:55,1191.00,1191.00,1191.00,1191.00,0,11,11.00
01/04/2005,21:56,1191.00,1191.00,1191.00,1191.00,0,10,10.00
01/04/2005,21:57,1190.75,1191.00,1190.75,1191.00,8,2,10.00
01/04/2005,21:59,1191.00,1191.00,1191.00,1191.00,19,0,19.00
01/04/2005,22:00,1191.00,1191.25,1191.00,1191.00,4,1,5.00
01/04/2005,22:01,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/04/2005,22:02,1191.00,1191.00,1191.00,1191.00,0,29,29.00
01/04/2005,22:03,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,22:04,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/04/2005,22:05,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/04/2005,22:13,1191.00,1191.25,1191.00,1191.25,65,1,66.00
01/04/2005,22:14,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/04/2005,22:15,1191.25,1191.25,1191.25,1191.25,0,2,2.00
01/04/2005,22:19,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/04/2005,22:24,1191.50,1191.50,1191.50,1191.50,5,0,5.00
01/04/2005,22:29,1191.25,1191.25,1191.25,1191.25,0,2,2.00
01/04/2005,22:30,1191.25,1191.25,1191.25,1191.25,0,14,14.00
01/04/2005,22:31,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/04/2005,22:32,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/04/2005,22:33,1191.25,1191.25,1191.25,1191.25,0,9,9.00
01/04/2005,22:35,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,22:38,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/04/2005,22:42,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,22:43,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,22:44,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,22:52,1191.25,1191.25,1191.00,1191.00,2,1,3.00
01/04/2005,22:55,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/04/2005,22:56,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/04/2005,22:58,1191.00,1191.00,1191.00,1191.00,0,4,4.00
01/04/2005,23:00,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/04/2005,23:01,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,23:04,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,23:06,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,23:13,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,23:15,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/04/2005,23:22,1191.00,1191.00,1191.00,1191.00,0,10,10.00
01/04/2005,23:30,1191.00,1191.00,1191.00,1191.00,0,4,4.00
01/04/2005,23:31,1191.00,1191.00,1191.00,1191.00,0,21,21.00
01/04/2005,23:32,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,23:47,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/04/2005,23:51,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/04/2005,23:52,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/04/2005,23:55,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/04/2005,23:56,1191.00,1191.25,1191.00,1191.25,2,5,7.00
01/04/2005,23:59,1191.00,1191.00,1191.00,1191.00,0,9,9.00
01/05/2005,00:00,1191.00,1191.00,1190.75,1190.75,0,61,61.00
01/05/2005,00:04,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,00:07,1190.75,1190.75,1190.75,1190.75,0,13,13.00
01/05/2005,00:08,1191.00,1191.00,1191.00,1191.00,1,0,1.00
01/05/2005,00:09,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,00:10,1190.75,1191.00,1190.75,1191.00,1,5,6.00
01/05/2005,00:13,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/05/2005,00:14,1191.00,1191.00,1191.00,1191.00,11,0,11.00
01/05/2005,00:15,1191.00,1191.00,1191.00,1191.00,1,0,1.00
01/05/2005,00:16,1190.75,1190.75,1190.75,1190.75,0,82,82.00
01/05/2005,00:19,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,00:21,1190.75,1190.75,1190.75,1190.75,0,2,2.00
01/05/2005,00:22,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,00:23,1190.75,1190.75,1190.75,1190.75,0,2,2.00
01/05/2005,00:25,1190.75,1190.75,1190.75,1190.75,0,2,2.00
01/05/2005,00:26,1190.75,1190.75,1190.75,1190.75,0,37,37.00
01/05/2005,00:28,1190.75,1190.75,1190.75,1190.75,0,5,5.00
01/05/2005,00:31,1190.50,1190.50,1190.50,1190.50,0,86,86.00
01/05/2005,00:32,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,00:33,1190.75,1190.75,1190.50,1190.75,2,2,4.00
01/05/2005,00:34,1190.75,1190.75,1190.75,1190.75,2,0,2.00
01/05/2005,00:35,1190.75,1190.75,1190.75,1190.75,2,0,2.00
01/05/2005,00:37,1190.75,1190.75,1190.75,1190.75,5,0,5.00
01/05/2005,00:38,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,00:49,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,00:51,1190.75,1191.00,1190.75,1191.00,4,0,4.00
01/05/2005,00:53,1190.75,1190.75,1190.75,1190.75,0,2,2.00
01/05/2005,00:54,1190.75,1190.75,1190.75,1190.75,0,30,30.00
01/05/2005,00:55,1190.75,1190.75,1190.75,1190.75,0,21,21.00
01/05/2005,00:56,1190.50,1190.50,1190.50,1190.50,0,1,1.00
01/05/2005,00:57,1190.75,1190.75,1190.75,1190.75,74,0,74.00
01/05/2005,00:58,1190.75,1190.75,1190.75,1190.75,3,0,3.00
01/05/2005,00:59,1190.75,1190.75,1190.50,1190.50,2,1,3.00
01/05/2005,01:00,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,01:01,1190.75,1190.75,1190.75,1190.75,5,0,5.00
01/05/2005,01:02,1190.75,1190.75,1190.75,1190.75,27,0,27.00
01/05/2005,01:03,1191.00,1191.00,1190.75,1190.75,1,12,13.00
01/05/2005,01:04,1190.75,1190.75,1190.50,1190.75,5,3,8.00
01/05/2005,01:05,1190.50,1190.75,1190.50,1190.75,60,11,71.00
01/05/2005,01:06,1190.75,1190.75,1190.75,1190.75,3,0,3.00
01/05/2005,01:07,1190.50,1190.50,1190.50,1190.50,0,102,102.00
01/05/2005,01:08,1190.50,1190.50,1190.00,1190.25,15,123,138.00
01/05/2005,01:09,1190.25,1190.25,1190.25,1190.25,14,0,14.00
01/05/2005,01:11,1190.25,1190.25,1190.25,1190.25,5,0,5.00
01/05/2005,01:12,1190.50,1190.50,1190.50,1190.50,3,0,3.00
01/05/2005,01:13,1190.25,1190.25,1190.25,1190.25,0,6,6.00
01/05/2005,01:15,1190.25,1190.25,1190.25,1190.25,0,3,3.00
01/05/2005,01:17,1190.25,1190.25,1190.25,1190.25,0,11,11.00
01/05/2005,01:18,1190.25,1190.25,1190.25,1190.25,0,5,5.00
01/05/2005,01:20,1190.25,1190.25,1190.25,1190.25,0,1,1.00
01/05/2005,01:21,1190.25,1190.25,1190.25,1190.25,0,2,2.00
01/05/2005,01:22,1190.25,1190.25,1190.25,1190.25,0,14,14.00
01/05/2005,01:23,1190.25,1190.25,1190.25,1190.25,0,3,3.00
01/05/2005,01:24,1190.25,1190.25,1190.25,1190.25,0,10,10.00
01/05/2005,01:25,1190.25,1190.25,1190.25,1190.25,0,16,16.00
01/05/2005,01:26,1190.50,1190.50,1190.50,1190.50,5,0,5.00
01/05/2005,01:27,1190.25,1190.25,1190.25,1190.25,0,10,10.00
01/05/2005,01:28,1190.25,1190.25,1190.25,1190.25,0,27,27.00
01/05/2005,01:29,1190.50,1190.50,1190.50,1190.50,111,0,111.00
01/05/2005,01:30,1190.75,1191.00,1190.75,1190.75,118,1,119.00
01/05/2005,01:31,1190.75,1190.75,1190.50,1190.75,1,17,18.00
01/05/2005,01:32,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,01:33,1190.75,1190.75,1190.75,1190.75,3,0,3.00
01/05/2005,01:34,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,01:35,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,01:36,1190.75,1190.75,1190.50,1190.75,4,3,7.00
01/05/2005,01:38,1190.75,1190.75,1190.75,1190.75,2,0,2.00
01/05/2005,01:39,1190.75,1190.75,1190.75,1190.75,13,0,13.00
01/05/2005,01:40,1190.75,1191.00,1190.75,1190.75,16,3,19.00
01/05/2005,01:41,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,01:43,1190.75,1191.00,1190.75,1191.00,4,1,5.00
01/05/2005,01:44,1191.00,1191.00,1190.75,1190.75,20,1,21.00
01/05/2005,01:45,1190.75,1191.00,1190.75,1191.00,36,1,37.00
01/05/2005,01:46,1191.25,1191.25,1191.25,1191.25,5,0,5.00
01/05/2005,01:47,1191.00,1191.00,1191.00,1191.00,0,72,72.00
01/05/2005,01:48,1191.00,1191.00,1191.00,1191.00,0,10,10.00
01/05/2005,01:49,1191.00,1191.00,1191.00,1191.00,0,7,7.00
01/05/2005,01:50,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/05/2005,01:54,1191.00,1191.00,1191.00,1191.00,0,10,10.00
01/05/2005,01:56,1191.00,1191.25,1191.00,1191.25,69,35,104.00
01/05/2005,01:57,1191.25,1191.25,1191.25,1191.25,4,0,4.00
01/05/2005,01:58,1191.25,1191.25,1191.25,1191.25,18,0,18.00
01/05/2005,01:59,1191.25,1191.25,1191.25,1191.25,16,0,16.00
01/05/2005,02:00,1191.00,1191.00,1191.00,1191.00,0,20,20.00
01/05/2005,02:01,1191.00,1191.00,1191.00,1191.00,0,98,98.00
01/05/2005,02:02,1191.25,1191.25,1191.00,1191.00,10,38,48.00
01/05/2005,02:03,1191.25,1191.25,1191.25,1191.25,46,0,46.00
01/05/2005,02:04,1191.25,1191.25,1191.25,1191.25,68,0,68.00
01/05/2005,02:05,1191.25,1191.25,1191.00,1191.00,22,35,57.00
01/05/2005,02:06,1191.00,1191.25,1191.00,1191.25,5,30,35.00
01/05/2005,02:07,1191.00,1191.25,1191.00,1191.25,10,4,14.00
01/05/2005,02:09,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/05/2005,02:11,1191.00,1191.00,1191.00,1191.00,0,78,78.00
01/05/2005,02:12,1191.00,1191.00,1191.00,1191.00,0,33,33.00
01/05/2005,02:13,1191.25,1191.25,1191.25,1191.25,61,0,61.00
01/05/2005,02:14,1191.00,1191.00,1190.50,1190.50,10,154,164.00
01/05/2005,02:15,1190.50,1190.50,1190.50,1190.50,0,89,89.00
01/05/2005,02:16,1190.25,1190.75,1190.25,1190.50,44,27,71.00
01/05/2005,02:17,1190.50,1190.50,1190.25,1190.25,0,203,203.00
01/05/2005,02:18,1190.25,1190.50,1190.25,1190.50,4,46,50.00
01/05/2005,02:19,1190.50,1190.75,1190.50,1190.75,108,0,108.00
01/05/2005,02:20,1190.75,1190.75,1190.75,1190.75,44,0,44.00
01/05/2005,02:21,1190.75,1191.00,1190.75,1191.00,52,0,52.00
01/05/2005,02:22,1191.00,1191.00,1191.00,1191.00,36,0,36.00
01/05/2005,02:23,1191.00,1191.25,1190.75,1191.25,90,1,91.00
01/05/2005,02:24,1191.00,1191.25,1191.00,1191.25,4,20,24.00
01/05/2005,02:25,1191.25,1191.25,1191.25,1191.25,43,0,43.00
01/05/2005,02:26,1191.25,1191.25,1191.25,1191.25,18,0,18.00
01/05/2005,02:27,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/05/2005,02:28,1191.00,1191.00,1191.00,1191.00,0,42,42.00
01/05/2005,02:29,1191.00,1191.00,1191.00,1191.00,0,27,27.00
01/05/2005,02:30,1191.25,1191.25,1191.00,1191.00,3,17,20.00
01/05/2005,02:31,1191.00,1191.00,1191.00,1191.00,0,19,19.00
01/05/2005,02:32,1191.00,1191.00,1191.00,1191.00,0,25,25.00
01/05/2005,02:33,1191.25,1191.25,1191.25,1191.25,53,0,53.00
01/05/2005,02:34,1191.25,1191.25,1191.25,1191.25,3,0,3.00
01/05/2005,02:35,1191.00,1191.00,1191.00,1191.00,0,6,6.00
01/05/2005,02:37,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/05/2005,02:38,1191.25,1191.25,1191.25,1191.25,27,0,27.00
01/05/2005,02:40,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/05/2005,02:41,1191.25,1191.25,1191.25,1191.25,39,0,39.00
01/05/2005,02:42,1191.25,1191.50,1191.00,1191.25,30,80,110.00
01/05/2005,02:45,1191.00,1191.00,1191.00,1191.00,0,48,48.00
01/05/2005,02:47,1190.75,1191.00,1190.75,1191.00,44,88,132.00
01/05/2005,02:48,1191.00,1191.00,1191.00,1191.00,16,0,16.00
01/05/2005,02:49,1191.25,1191.25,1191.25,1191.25,6,0,6.00
01/05/2005,02:51,1191.25,1191.50,1191.25,1191.25,136,7,143.00
01/05/2005,02:52,1191.50,1191.75,1191.50,1191.50,39,51,90.00
01/05/2005,02:53,1191.50,1191.50,1191.50,1191.50,0,7,7.00
01/05/2005,02:54,1191.50,1191.75,1191.25,1191.50,6,19,25.00
01/05/2005,02:55,1191.50,1191.50,1191.50,1191.50,9,0,9.00
01/05/2005,02:56,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/05/2005,02:57,1191.50,1191.50,1191.50,1191.50,51,0,51.00
01/05/2005,02:58,1191.25,1191.25,1191.25,1191.25,0,24,24.00
01/05/2005,02:59,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/05/2005,03:00,1191.25,1191.25,1191.00,1191.00,0,35,35.00
01/05/2005,03:01,1191.00,1191.00,1190.75,1191.00,21,29,50.00
01/05/2005,03:02,1191.00,1191.00,1191.00,1191.00,38,0,38.00
01/05/2005,03:03,1191.00,1191.00,1190.75,1191.00,40,3,43.00
01/05/2005,03:04,1191.00,1191.00,1190.25,1190.50,11,130,141.00
01/05/2005,03:05,1190.50,1190.50,1190.25,1190.50,18,9,27.00
01/05/2005,03:06,1190.75,1190.75,1190.75,1190.75,33,0,33.00
01/05/2005,03:07,1190.75,1190.75,1190.75,1190.75,36,0,36.00
01/05/2005,03:08,1190.75,1190.75,1190.75,1190.75,34,0,34.00
01/05/2005,03:09,1190.75,1190.75,1190.75,1190.75,11,0,11.00
01/05/2005,03:10,1190.50,1190.50,1190.25,1190.25,0,46,46.00
01/05/2005,03:11,1190.50,1190.50,1190.25,1190.50,23,416,439.00
01/05/2005,03:12,1190.50,1190.50,1190.00,1190.00,9,218,227.00
01/05/2005,03:13,1190.25,1190.25,1190.00,1190.25,5,8,13.00
01/05/2005,03:14,1190.25,1190.25,1190.25,1190.25,3,0,3.00
01/05/2005,03:15,1190.25,1190.50,1190.25,1190.25,2,27,29.00
01/05/2005,03:16,1190.25,1190.25,1190.25,1190.25,0,35,35.00
01/05/2005,03:17,1190.25,1190.25,1190.25,1190.25,0,19,19.00
01/05/2005,03:18,1190.25,1190.50,1190.25,1190.50,36,2,38.00
01/05/2005,03:19,1190.50,1190.75,1190.50,1190.75,84,0,84.00
01/05/2005,03:20,1190.75,1191.00,1190.75,1191.00,60,0,60.00
01/05/2005,03:23,1190.75,1191.00,1190.75,1190.75,2,61,63.00
01/05/2005,03:24,1190.75,1190.75,1190.75,1190.75,0,25,25.00
01/05/2005,03:25,1190.75,1190.75,1190.75,1190.75,0,36,36.00
01/05/2005,03:26,1190.75,1190.75,1190.50,1190.75,7,20,27.00
01/05/2005,03:27,1190.75,1190.75,1190.75,1190.75,6,0,6.00
01/05/2005,03:28,1190.75,1190.75,1190.75,1190.75,14,0,14.00
01/05/2005,03:31,1190.75,1190.75,1190.75,1190.75,14,0,14.00
01/05/2005,03:32,1190.75,1190.75,1190.75,1190.75,8,0,8.00
01/05/2005,03:33,1190.75,1190.75,1190.75,1190.75,53,0,53.00
01/05/2005,03:34,1190.75,1190.75,1190.75,1190.75,10,0,10.00
01/05/2005,03:35,1190.75,1190.75,1190.75,1190.75,33,0,33.00
01/05/2005,03:36,1190.75,1190.75,1190.75,1190.75,9,0,9.00
01/05/2005,03:37,1190.75,1190.75,1190.75,1190.75,14,0,14.00
01/05/2005,03:38,1190.75,1190.75,1190.75,1190.75,16,0,16.00
01/05/2005,03:39,1190.75,1190.75,1190.75,1190.75,1,0,1.00
01/05/2005,03:41,1191.00,1191.25,1191.00,1191.25,85,0,85.00
01/05/2005,03:42,1191.00,1191.00,1191.00,1191.00,0,2,2.00
01/05/2005,03:43,1191.00,1191.00,1191.00,1191.00,0,74,74.00
01/05/2005,03:44,1191.00,1191.00,1191.00,1191.00,0,64,64.00
01/05/2005,03:45,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/05/2005,03:46,1191.00,1191.00,1191.00,1191.00,0,22,22.00
01/05/2005,03:47,1191.00,1191.00,1191.00,1191.00,0,11,11.00
01/05/2005,03:48,1191.00,1191.00,1191.00,1191.00,0,12,12.00
01/05/2005,03:49,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/05/2005,03:51,1191.00,1191.00,1191.00,1191.00,0,12,12.00
01/05/2005,03:52,1191.00,1191.00,1191.00,1191.00,0,16,16.00
01/05/2005,03:54,1190.75,1190.75,1190.75,1190.75,0,26,26.00
01/05/2005,03:55,1190.75,1190.75,1190.75,1190.75,0,21,21.00
01/05/2005,03:56,1190.75,1190.75,1190.75,1190.75,0,133,133.00
01/05/2005,03:57,1190.50,1191.00,1190.50,1190.75,199,34,233.00
01/05/2005,03:58,1190.75,1191.00,1190.75,1191.00,94,10,104.00
01/05/2005,03:59,1191.00,1191.00,1191.00,1191.00,1,0,1.00
01/05/2005,04:00,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,04:03,1190.75,1190.75,1190.75,1190.75,0,80,80.00
01/05/2005,04:04,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,04:05,1190.75,1190.75,1190.75,1190.75,0,46,46.00
01/05/2005,04:06,1190.75,1190.75,1190.75,1190.75,0,16,16.00
01/05/2005,04:08,1190.75,1190.75,1190.75,1190.75,0,9,9.00
01/05/2005,04:10,1190.50,1190.75,1190.50,1190.75,5,10,15.00
01/05/2005,04:11,1190.75,1190.75,1190.75,1190.75,60,0,60.00
01/05/2005,04:12,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/05/2005,04:13,1191.00,1191.00,1191.00,1191.00,11,0,11.00
01/05/2005,04:14,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/05/2005,04:16,1191.00,1191.00,1191.00,1191.00,6,0,6.00
01/05/2005,04:17,1191.00,1191.00,1191.00,1191.00,10,0,10.00
01/05/2005,04:18,1190.75,1190.75,1190.75,1190.75,0,76,76.00
01/05/2005,04:19,1190.75,1190.75,1190.50,1190.75,68,6,74.00
01/05/2005,04:20,1190.75,1190.75,1190.75,1190.75,52,0,52.00
01/05/2005,04:21,1190.75,1191.00,1190.75,1191.00,115,0,115.00
01/05/2005,04:24,1190.75,1190.75,1190.75,1190.75,0,2,2.00
01/05/2005,04:28,1190.75,1190.75,1190.75,1190.75,0,117,117.00
01/05/2005,04:29,1190.75,1190.75,1190.75,1190.75,0,16,16.00
01/05/2005,04:30,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/05/2005,04:33,1191.00,1191.00,1191.00,1191.00,141,0,141.00
01/05/2005,04:34,1191.00,1191.00,1191.00,1191.00,10,0,10.00
01/05/2005,04:35,1191.00,1191.00,1191.00,1191.00,30,0,30.00
01/05/2005,04:36,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/05/2005,04:37,1190.75,1190.75,1190.75,1190.75,0,126,126.00
01/05/2005,04:38,1191.00,1191.00,1190.75,1190.75,6,38,44.00
01/05/2005,04:41,1190.75,1190.75,1190.75,1190.75,0,6,6.00
01/05/2005,04:42,1190.75,1191.00,1190.75,1190.75,2,25,27.00
01/05/2005,04:43,1190.75,1190.75,1190.50,1190.50,0,2,2.00
01/05/2005,04:44,1190.50,1190.75,1190.50,1190.75,2,2,4.00
01/05/2005,04:45,1190.75,1190.75,1190.75,1190.75,2,0,2.00
01/05/2005,04:46,1190.75,1190.75,1190.75,1190.75,29,0,29.00
01/05/2005,04:49,1191.00,1191.00,1191.00,1191.00,10,0,10.00
01/05/2005,04:50,1190.75,1191.00,1190.75,1191.00,22,38,60.00
01/05/2005,04:52,1191.00,1191.00,1191.00,1191.00,6,0,6.00
01/05/2005,04:53,1191.25,1191.25,1191.00,1191.00,26,3,29.00
01/05/2005,04:54,1191.00,1191.00,1191.00,1191.00,0,11,11.00
01/05/2005,04:55,1191.00,1191.00,1191.00,1191.00,0,5,5.00
01/05/2005,04:56,1191.00,1191.00,1191.00,1191.00,0,53,53.00
01/05/2005,04:58,1191.25,1191.25,1191.25,1191.25,60,0,60.00
01/05/2005,04:59,1191.25,1191.50,1191.25,1191.25,130,2,132.00
01/05/2005,05:00,1191.25,1191.50,1191.25,1191.50,155,6,161.00
01/05/2005,05:01,1191.50,1191.75,1191.50,1191.75,155,4,159.00
01/05/2005,05:03,1191.50,1191.50,1191.25,1191.25,0,102,102.00
01/05/2005,05:04,1191.25,1191.25,1191.25,1191.25,0,2,2.00
01/05/2005,05:05,1191.00,1191.00,1191.00,1191.00,0,84,84.00
01/05/2005,05:06,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/05/2005,05:07,1191.00,1191.00,1191.00,1191.00,0,16,16.00
01/05/2005,05:08,1191.00,1191.00,1190.75,1190.75,2,61,63.00
01/05/2005,05:09,1190.75,1190.75,1190.75,1190.75,0,2,2.00
01/05/2005,05:10,1191.00,1191.00,1191.00,1191.00,7,0,7.00
01/05/2005,05:11,1191.00,1191.00,1190.75,1190.75,24,91,115.00
01/05/2005,05:12,1190.75,1190.75,1190.75,1190.75,0,14,14.00
01/05/2005,05:14,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,05:15,1191.00,1191.00,1191.00,1191.00,2,0,2.00
01/05/2005,05:16,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,05:17,1190.75,1190.75,1190.75,1190.75,0,5,5.00
01/05/2005,05:18,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/05/2005,05:20,1191.00,1191.00,1191.00,1191.00,63,0,63.00
01/05/2005,05:22,1191.00,1191.00,1191.00,1191.00,3,0,3.00
01/05/2005,05:25,1191.00,1191.00,1191.00,1191.00,9,0,9.00
01/05/2005,05:26,1191.00,1191.00,1191.00,1191.00,4,0,4.00
01/05/2005,05:28,1191.00,1191.00,1191.00,1191.00,4,0,4.00
01/05/2005,05:29,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,05:30,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/05/2005,05:31,1191.00,1191.00,1191.00,1191.00,18,0,18.00
01/05/2005,05:32,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/05/2005,05:33,1191.00,1191.00,1191.00,1191.00,8,0,8.00
01/05/2005,05:34,1191.00,1191.00,1191.00,1191.00,163,0,163.00
01/05/2005,05:35,1191.00,1191.00,1191.00,1191.00,104,0,104.00
01/05/2005,05:36,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/05/2005,05:37,1191.00,1191.00,1191.00,1191.00,7,0,7.00
01/05/2005,05:38,1191.00,1191.00,1190.75,1191.00,16,7,23.00
01/05/2005,05:40,1191.00,1191.25,1191.00,1191.25,9,0,9.00
01/05/2005,05:43,1191.00,1191.00,1191.00,1191.00,0,60,60.00
01/05/2005,05:44,1191.25,1191.25,1191.25,1191.25,4,0,4.00
01/05/2005,05:46,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/05/2005,05:49,1191.25,1191.25,1191.00,1191.00,3,23,26.00
01/05/2005,05:50,1191.00,1191.00,1191.00,1191.00,0,12,12.00
01/05/2005,05:55,1191.00,1191.00,1191.00,1191.00,0,10,10.00
01/05/2005,05:57,1191.25,1191.25,1191.00,1191.00,2,1,3.00
01/05/2005,05:59,1191.25,1191.25,1191.25,1191.25,32,0,32.00
01/05/2005,06:00,1191.25,1191.25,1191.25,1191.25,24,0,24.00
01/05/2005,06:01,1191.25,1191.25,1191.25,1191.25,21,0,21.00
01/05/2005,06:02,1191.25,1191.50,1191.25,1191.50,42,0,42.00
01/05/2005,06:03,1191.25,1191.25,1191.25,1191.25,0,27,27.00
01/05/2005,06:04,1191.25,1191.25,1191.00,1191.00,0,62,62.00
01/05/2005,06:05,1190.75,1191.00,1190.75,1190.75,15,250,265.00
01/05/2005,06:06,1190.75,1191.00,1190.50,1190.75,57,3,60.00
01/05/2005,06:07,1190.75,1190.75,1190.50,1190.50,20,4,24.00
01/05/2005,06:08,1190.75,1191.00,1190.75,1191.00,90,0,90.00
01/05/2005,06:09,1190.75,1190.75,1190.75,1190.75,0,73,73.00
01/05/2005,06:10,1190.75,1190.75,1190.75,1190.75,0,1,1.00
01/05/2005,06:11,1190.75,1190.75,1190.75,1190.75,0,8,8.00
01/05/2005,06:12,1190.75,1191.00,1190.75,1191.00,1,1,2.00
01/05/2005,06:13,1190.75,1190.75,1190.75,1190.75,0,29,29.00
01/05/2005,06:14,1190.75,1190.75,1190.50,1190.50,6,133,139.00
01/05/2005,06:15,1190.50,1190.50,1190.50,1190.50,0,29,29.00
01/05/2005,06:16,1190.50,1190.50,1190.25,1190.25,0,15,15.00
01/05/2005,06:17,1190.50,1190.50,1190.50,1190.50,3,0,3.00
01/05/2005,06:18,1190.50,1190.75,1190.50,1190.50,355,1,356.00
01/05/2005,06:19,1190.75,1190.75,1190.50,1190.50,3,15,18.00
01/05/2005,06:20,1190.50,1190.50,1190.25,1190.50,4,17,21.00
01/05/2005,06:21,1190.50,1190.50,1190.50,1190.50,19,0,19.00
01/05/2005,06:22,1190.50,1190.50,1190.50,1190.50,3,0,3.00
01/05/2005,06:23,1190.75,1190.75,1190.50,1190.50,5,17,22.00
01/05/2005,06:25,1190.50,1190.50,1190.25,1190.25,0,5,5.00
01/05/2005,06:26,1190.25,1190.25,1190.25,1190.25,0,124,124.00
01/05/2005,06:27,1190.25,1190.25,1190.25,1190.25,0,14,14.00
01/05/2005,06:29,1190.25,1190.25,1190.25,1190.25,0,3,3.00
01/05/2005,06:30,1190.25,1190.25,1190.25,1190.25,0,1,1.00
01/05/2005,06:32,1190.25,1190.25,1190.25,1190.25,0,117,117.00
01/05/2005,06:33,1190.25,1190.25,1190.00,1190.25,21,43,64.00
01/05/2005,06:34,1190.25,1190.25,1190.00,1190.25,20,1,21.00
01/05/2005,06:35,1190.25,1190.50,1190.25,1190.25,51,1,52.00
01/05/2005,06:36,1190.50,1190.50,1190.25,1190.25,5,4,9.00
01/05/2005,06:37,1190.25,1190.25,1190.25,1190.25,0,15,15.00
01/05/2005,06:38,1190.25,1190.25,1190.25,1190.25,0,35,35.00
01/05/2005,06:39,1190.25,1190.25,1190.25,1190.25,0,2,2.00
01/05/2005,06:40,1190.50,1190.50,1190.50,1190.50,17,0,17.00
01/05/2005,06:41,1190.50,1190.50,1190.50,1190.50,1,0,1.00
01/05/2005,06:42,1190.25,1190.50,1190.25,1190.25,14,57,71.00
01/05/2005,06:43,1190.00,1190.00,1190.00,1190.00,0,118,118.00
01/05/2005,06:44,1190.00,1190.25,1190.00,1190.25,2,1,3.00
01/05/2005,06:45,1190.00,1190.00,1190.00,1190.00,0,5,5.00
01/05/2005,06:47,1190.00,1190.00,1189.75,1189.75,50,311,361.00
01/05/2005,06:48,1190.00,1190.00,1189.75,1189.75,2,3,5.00
01/05/2005,06:49,1189.75,1190.25,1189.75,1190.00,110,52,162.00
01/05/2005,06:50,1190.00,1190.00,1190.00,1190.00,0,1,1.00
01/05/2005,06:51,1190.00,1190.00,1190.00,1190.00,0,53,53.00
01/05/2005,06:52,1189.75,1189.75,1189.75,1189.75,0,100,100.00
01/05/2005,06:53,1189.75,1189.75,1189.75,1189.75,0,1,1.00
01/05/2005,06:54,1189.75,1189.75,1189.75,1189.75,0,6,6.00
01/05/2005,06:55,1190.00,1190.00,1190.00,1190.00,5,0,5.00
01/05/2005,06:56,1190.00,1190.00,1190.00,1190.00,54,0,54.00
01/05/2005,06:57,1190.00,1190.00,1190.00,1190.00,3,0,3.00
01/05/2005,06:58,1189.75,1190.00,1189.75,1190.00,3,1,4.00
01/05/2005,07:00,1189.75,1190.00,1189.75,1190.00,3,75,78.00
01/05/2005,07:01,1189.75,1189.75,1189.75,1189.75,0,10,10.00
01/05/2005,07:02,1189.75,1190.00,1189.75,1190.00,1,4,5.00
01/05/2005,07:03,1189.75,1190.00,1189.75,1190.00,3,4,7.00
01/05/2005,07:04,1190.00,1190.00,1189.75,1190.00,276,70,346.00
01/05/2005,07:05,1190.00,1190.00,1190.00,1190.00,175,0,175.00
01/05/2005,07:06,1190.25,1190.50,1190.25,1190.50,94,2,96.00
01/05/2005,07:07,1190.50,1190.50,1190.50,1190.50,110,0,110.00
01/05/2005,07:08,1190.50,1190.50,1190.50,1190.50,115,0,115.00
01/05/2005,07:09,1190.50,1190.75,1190.50,1190.75,122,0,122.00
01/05/2005,07:10,1190.75,1190.75,1190.25,1190.25,27,106,133.00
01/05/2005,07:11,1190.25,1190.50,1190.25,1190.25,1,25,26.00
01/05/2005,07:12,1190.50,1190.50,1190.50,1190.50,32,0,32.00
01/05/2005,07:13,1190.50,1190.50,1190.50,1190.50,11,0,11.00
01/05/2005,07:14,1190.50,1190.50,1190.50,1190.50,27,0,27.00
01/05/2005,07:16,1190.50,1190.50,1190.25,1190.25,1,1,2.00
01/05/2005,07:17,1190.25,1190.75,1190.25,1190.50,122,95,217.00
01/05/2005,07:18,1190.50,1190.50,1190.50,1190.50,0,3,3.00
01/05/2005,07:19,1190.75,1190.75,1190.50,1190.75,2,113,115.00
01/05/2005,07:20,1190.75,1190.75,1190.75,1190.75,10,0,10.00
01/05/2005,07:21,1190.75,1190.75,1190.50,1190.75,10,10,20.00
01/05/2005,07:22,1190.50,1190.75,1190.50,1190.50,1,122,123.00
01/05/2005,07:23,1190.50,1190.50,1190.50,1190.50,0,27,27.00
01/05/2005,07:24,1190.50,1190.50,1190.50,1190.50,0,9,9.00
01/05/2005,07:25,1190.25,1190.25,1190.25,1190.25,0,16,16.00
01/05/2005,07:26,1190.25,1190.50,1190.00,1190.25,31,109,140.00
01/05/2005,07:27,1190.25,1190.50,1190.25,1190.50,22,1,23.00
01/05/2005,07:28,1190.50,1190.50,1190.50,1190.50,40,0,40.00
01/05/2005,07:29,1190.25,1190.50,1190.25,1190.25,16,18,34.00
01/05/2005,07:30,1190.25,1190.25,1190.25,1190.25,0,3,3.00
01/05/2005,07:31,1190.25,1190.25,1190.25,1190.25,0,15,15.00
01/05/2005,07:32,1190.25,1190.25,1190.25,1190.25,0,1,1.00
01/05/2005,07:33,1190.50,1190.50,1190.50,1190.50,11,0,11.00
01/05/2005,07:34,1190.50,1190.50,1190.50,1190.50,143,0,143.00
01/05/2005,07:35,1190.50,1190.50,1190.50,1190.50,1,0,1.00
01/05/2005,07:36,1190.50,1190.75,1190.25,1190.50,156,28,184.00
01/05/2005,07:37,1190.50,1190.50,1190.50,1190.50,0,61,61.00
01/05/2005,07:38,1190.25,1190.25,1190.00,1190.25,1,177,178.00
01/05/2005,07:39,1190.25,1190.25,1190.25,1190.25,47,0,47.00
01/05/2005,07:40,1190.00,1190.25,1190.00,1190.00,1,46,47.00
01/05/2005,07:41,1190.00,1190.25,1190.00,1190.25,65,29,94.00
01/05/2005,07:42,1190.00,1190.00,1190.00,1190.00,0,4,4.00
01/05/2005,07:43,1190.00,1190.00,1190.00,1190.00,0,169,169.00
01/05/2005,07:44,1190.00,1190.00,1189.75,1189.75,0,9,9.00
01/05/2005,07:45,1189.75,1190.00,1189.50,1189.50,13,187,200.00
01/05/2005,07:46,1189.75,1189.75,1189.25,1189.25,8,322,330.00
01/05/2005,07:47,1189.25,1189.50,1188.75,1188.75,78,1136,1214.00
01/05/2005,07:48,1188.75,1189.25,1188.75,1189.25,384,13,397.00
01/05/2005,07:49,1189.00,1189.50,1189.00,1189.25,443,100,543.00
01/05/2005,07:50,1189.50,1189.50,1189.00,1189.25,178,212,390.00
01/05/2005,07:51,1189.25,1189.25,1189.00,1189.00,50,37,87.00
01/05/2005,07:52,1189.25,1189.25,1188.75,1188.75,191,520,711.00
01/05/2005,07:53,1188.75,1189.00,1188.75,1188.75,14,196,210.00
01/05/2005,07:54,1188.75,1189.00,1188.50,1188.75,192,331,523.00
01/05/2005,07:55,1188.75,1188.75,1188.50,1188.75,86,103,189.00
01/05/2005,07:56,1189.00,1189.00,1188.75,1189.00,34,125,159.00
01/05/2005,07:57,1189.00,1189.00,1188.75,1189.00,71,12,83.00
01/05/2005,07:58,1188.75,1189.00,1188.75,1188.75,21,424,445.00
01/05/2005,07:59,1188.50,1188.75,1188.25,1188.50,155,386,541.00
01/05/2005,08:00,1188.25,1188.50,1188.25,1188.50,289,4,293.00
01/05/2005,08:01,1188.25,1188.50,1188.00,1188.25,131,317,448.00
01/05/2005,08:02,1188.25,1188.50,1188.25,1188.50,199,0,199.00
01/05/2005,08:03,1188.50,1188.75,1188.50,1188.50,13,2,15.00
01/05/2005,08:04,1188.75,1188.75,1188.50,1188.50,40,6,46.00
01/05/2005,08:05,1188.75,1188.75,1188.50,1188.50,3,51,54.00
01/05/2005,08:06,1188.50,1188.75,1188.50,1188.75,111,44,155.00
01/05/2005,08:07,1188.75,1189.00,1188.75,1188.75,254,106,360.00
01/05/2005,08:08,1188.75,1189.00,1188.75,1189.00,4,10,14.00
01/05/2005,08:09,1189.00,1189.00,1188.75,1189.00,4,15,19.00
01/05/2005,08:10,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/05/2005,08:11,1189.00,1189.00,1188.75,1188.75,11,25,36.00
01/05/2005,08:12,1189.00,1189.00,1188.75,1188.75,1,75,76.00
01/05/2005,08:13,1189.00,1189.00,1188.75,1188.75,3,8,11.00
01/05/2005,08:14,1188.75,1189.00,1188.75,1188.75,3,3,6.00
01/05/2005,08:15,1189.00,1189.00,1188.75,1189.00,10,1,11.00
01/05/2005,08:16,1189.00,1189.25,1188.75,1189.25,413,50,463.00
01/05/2005,08:17,1189.25,1189.50,1189.25,1189.25,286,103,389.00
01/05/2005,08:18,1189.50,1189.50,1189.50,1189.50,111,0,111.00
01/05/2005,08:19,1189.50,1189.75,1189.25,1189.50,342,6,348.00
01/05/2005,08:20,1189.50,1189.50,1189.50,1189.50,0,53,53.00
01/05/2005,08:21,1189.75,1189.75,1189.50,1189.50,2,1,3.00
01/05/2005,08:22,1189.50,1189.75,1189.50,1189.75,64,9,73.00
01/05/2005,08:23,1189.50,1189.75,1189.50,1189.50,46,24,70.00
01/05/2005,08:24,1189.50,1189.50,1189.25,1189.25,0,330,330.00
01/05/2005,08:25,1189.50,1189.50,1189.25,1189.50,55,35,90.00
01/05/2005,08:26,1189.25,1189.50,1189.25,1189.25,39,55,94.00
01/05/2005,08:27,1189.50,1189.50,1189.25,1189.50,97,268,365.00
01/05/2005,08:28,1189.25,1189.50,1189.25,1189.50,12,382,394.00
01/05/2005,08:29,1189.25,1189.50,1189.25,1189.50,310,125,435.00
01/05/2005,08:30,1189.50,1190.00,1189.25,1190.00,1641,638,2279.00
01/05/2005,08:31,1190.00,1191.50,1189.75,1191.00,7258,2789,10047.00
01/05/2005,08:32,1191.25,1191.50,1191.00,1191.50,2520,2084,4604.00
01/05/2005,08:33,1191.50,1191.75,1191.00,1191.25,1920,1825,3745.00
01/05/2005,08:34,1191.50,1192.00,1191.25,1191.75,2193,530,2723.00
01/05/2005,08:35,1191.75,1192.00,1191.25,1191.50,857,2519,3376.00
01/05/2005,08:36,1191.25,1191.50,1190.75,1191.00,1138,1798,2936.00
01/05/2005,08:37,1191.00,1191.50,1191.00,1191.50,839,1131,1970.00
01/05/2005,08:38,1191.25,1191.50,1191.00,1191.25,485,1396,1881.00
01/05/2005,08:39,1191.00,1191.75,1191.00,1191.75,1957,1181,3138.00
01/05/2005,08:40,1191.75,1192.25,1191.50,1192.00,4033,1370,5403.00
01/05/2005,08:41,1192.25,1192.25,1191.75,1192.00,1209,1557,2766.00
01/05/2005,08:42,1192.00,1192.25,1191.75,1191.75,110,849,959.00
01/05/2005,08:43,1191.75,1192.00,1191.25,1191.50,870,2032,2902.00
01/05/2005,08:44,1191.25,1191.75,1191.25,1191.50,1282,733,2015.00
01/05/2005,08:45,1191.50,1191.50,1190.75,1191.00,454,2450,2904.00
01/05/2005,08:46,1191.00,1191.50,1190.75,1191.50,772,1527,2299.00
01/05/2005,08:47,1191.50,1191.50,1190.75,1191.25,808,888,1696.00
01/05/2005,08:48,1191.25,1191.75,1191.00,1191.50,957,917,1874.00
01/05/2005,08:49,1191.50,1192.25,1191.25,1192.25,2251,484,2735.00
01/05/2005,08:50,1192.25,1193.00,1192.25,1192.75,3445,2105,5550.00
01/05/2005,08:51,1193.00,1193.75,1192.75,1193.50,4123,1171,5294.00
01/05/2005,08:52,1193.75,1194.00,1193.25,1193.50,2911,1787,4698.00
01/05/2005,08:53,1193.50,1193.75,1193.00,1193.00,1819,2004,3823.00
01/05/2005,08:54,1193.00,1193.75,1193.00,1193.25,1320,1013,2333.00
01/05/2005,08:55,1193.50,1193.50,1193.00,1193.00,74,1081,1155.00
01/05/2005,08:56,1193.25,1193.25,1192.75,1193.00,540,867,1407.00
01/05/2005,08:57,1192.75,1193.25,1192.00,1192.25,508,2355,2863.00
01/05/2005,08:58,1192.25,1192.25,1191.50,1192.00,892,2028,2920.00
01/05/2005,08:59,1192.00,1192.25,1191.50,1191.50,658,565,1223.00
01/05/2005,09:00,1191.50,1191.75,1191.25,1191.50,227,527,754.00
01/05/2005,09:01,1191.50,1192.50,1191.50,1192.25,2282,1780,4062.00
01/05/2005,09:02,1192.50,1192.75,1191.50,1192.25,1434,1247,2681.00
01/05/2005,09:03,1192.25,1192.75,1192.00,1192.75,1051,160,1211.00
01/05/2005,09:04,1192.50,1192.50,1192.00,1192.00,227,1186,1413.00
01/05/2005,09:05,1192.00,1193.25,1192.00,1192.50,3162,1185,4347.00
01/05/2005,09:06,1192.50,1192.75,1192.00,1192.50,1265,1825,3090.00
01/05/2005,09:07,1192.50,1193.00,1192.25,1193.00,2170,709,2879.00
01/05/2005,09:08,1193.00,1194.00,1192.75,1193.25,1991,1751,3742.00
01/05/2005,09:09,1193.50,1194.00,1193.25,1193.50,1669,667,2336.00
01/05/2005,09:10,1193.75,1194.25,1193.00,1193.25,2929,2541,5470.00
01/05/2005,09:11,1193.25,1193.75,1193.00,1193.25,1031,1180,2211.00
01/05/2005,09:12,1193.25,1194.00,1193.25,1193.50,1258,480,1738.00
01/05/2005,09:13,1193.75,1194.00,1193.25,1193.75,730,604,1334.00
01/05/2005,09:14,1193.75,1194.25,1193.50,1194.00,1779,292,2071.00
01/05/2005,09:15,1194.25,1194.50,1194.00,1194.50,2149,1720,3869.00
01/05/2005,09:16,1194.75,1194.75,1194.00,1194.25,1301,777,2078.00
01/05/2005,09:17,1194.25,1194.50,1193.50,1193.75,298,1592,1890.00
01/05/2005,09:18,1193.75,1194.00,1193.50,1193.75,667,808,1475.00
01/05/2005,09:19,1193.75,1194.75,1193.50,1194.75,3072,1508,4580.00
01/05/2005,09:20,1194.50,1194.75,1193.75,1194.00,413,2069,2482.00
01/05/2005,09:21,1194.00,1194.25,1193.75,1194.00,295,789,1084.00
01/05/2005,09:22,1194.00,1194.00,1193.50,1193.75,622,1546,2168.00
01/05/2005,09:23,1193.50,1194.00,1193.50,1193.50,592,766,1358.00
01/05/2005,09:24,1193.50,1193.50,1192.75,1193.00,367,2346,2713.00
01/05/2005,09:25,1193.00,1193.75,1192.75,1192.75,1600,1375,2975.00
01/05/2005,09:26,1192.75,1193.00,1192.50,1192.75,550,1545,2095.00
01/05/2005,09:27,1192.75,1192.75,1192.25,1192.75,290,470,760.00
01/05/2005,09:28,1192.75,1192.75,1192.00,1192.00,186,1273,1459.00
01/05/2005,09:29,1192.25,1192.25,1191.25,1191.25,1013,3975,4988.00
01/05/2005,09:30,1191.50,1191.50,1191.00,1191.00,754,1809,2563.00
01/05/2005,09:31,1191.00,1191.25,1189.50,1191.00,5498,6128,11626.00
01/05/2005,09:32,1191.25,1191.50,1190.50,1190.75,2041,2619,4660.00
01/05/2005,09:33,1190.75,1191.50,1190.50,1191.50,1618,678,2296.00
01/05/2005,09:34,1191.50,1191.75,1191.25,1191.75,1366,975,2341.00
01/05/2005,09:35,1191.75,1192.50,1191.50,1192.25,1764,808,2572.00
01/05/2005,09:36,1192.25,1192.25,1191.00,1191.50,1044,2562,3606.00
01/05/2005,09:37,1191.25,1191.50,1190.00,1190.25,1284,2274,3558.00
01/05/2005,09:38,1190.25,1190.75,1189.25,1189.25,928,3568,4496.00
01/05/2005,09:39,1189.00,1190.25,1189.00,1190.25,1715,2122,3837.00
01/05/2005,09:40,1190.00,1190.50,1189.50,1190.25,1669,1143,2812.00
01/05/2005,09:41,1190.00,1191.00,1190.00,1190.25,2071,1049,3120.00
01/05/2005,09:42,1190.25,1190.75,1190.25,1190.50,780,783,1563.00
01/05/2005,09:43,1190.25,1190.75,1190.00,1190.75,1097,310,1407.00
01/05/2005,09:44,1190.50,1190.75,1189.75,1190.00,733,1200,1933.00
01/05/2005,09:45,1190.00,1190.50,1189.75,1190.00,1185,1953,3138.00
01/05/2005,09:46,1190.00,1190.50,1189.75,1190.25,1904,634,2538.00
01/05/2005,09:47,1190.50,1191.00,1190.00,1190.00,1109,1387,2496.00
01/05/2005,09:48,1190.00,1190.00,1189.25,1189.75,1151,2007,3158.00
01/05/2005,09:49,1189.50,1190.00,1189.25,1189.50,790,1005,1795.00
01/05/2005,09:50,1189.50,1189.75,1188.75,1189.75,2126,3882,6008.00
01/05/2005,09:51,1189.75,1189.75,1189.25,1189.25,1398,1698,3096.00
01/05/2005,09:52,1189.50,1189.75,1189.25,1189.50,601,158,759.00
01/05/2005,09:53,1189.50,1190.25,1189.25,1190.25,1830,321,2151.00
01/05/2005,09:54,1190.25,1190.25,1189.50,1189.75,1031,1352,2383.00
01/05/2005,09:55,1189.75,1190.00,1189.50,1190.00,762,144,906.00
01/05/2005,09:56,1190.00,1190.00,1189.00,1189.50,886,1330,2216.00
01/05/2005,09:57,1189.50,1189.50,1189.00,1189.00,1478,985,2463.00
01/05/2005,09:58,1189.00,1190.00,1189.00,1190.00,2096,1191,3287.00
01/05/2005,09:59,1190.00,1190.25,1189.50,1189.50,565,1030,1595.00
01/05/2005,10:00,1189.50,1189.75,1189.25,1189.25,72,473,545.00
01/05/2005,10:01,1189.50,1191.00,1189.25,1191.00,3987,535,4522.00
01/05/2005,10:02,1191.00,1191.00,1190.50,1190.50,1504,1970,3474.00
01/05/2005,10:03,1190.75,1190.75,1190.00,1190.50,701,2425,3126.00
01/05/2005,10:04,1190.50,1190.50,1190.00,1190.50,268,388,656.00
01/05/2005,10:05,1190.50,1191.50,1190.25,1191.25,3101,742,3843.00
01/05/2005,10:06,1191.50,1191.50,1190.75,1191.00,430,597,1027.00
01/05/2005,10:07,1191.00,1192.75,1191.00,1192.50,5868,1494,7362.00
01/05/2005,10:08,1192.50,1192.75,1191.75,1192.25,1384,1505,2889.00
01/05/2005,10:09,1192.25,1193.00,1192.00,1192.00,1737,1086,2823.00
01/05/2005,10:10,1192.00,1192.50,1191.75,1192.25,727,1221,1948.00
01/05/2005,10:11,1192.25,1192.50,1191.50,1192.00,965,1801,2766.00
01/05/2005,10:12,1192.00,1192.25,1191.75,1192.00,471,726,1197.00
01/05/2005,10:13,1192.00,1192.00,1191.50,1191.50,28,648,676.00
01/05/2005,10:14,1191.75,1191.75,1191.25,1191.25,214,1128,1342.00
01/05/2005,10:15,1191.25,1191.75,1191.25,1191.50,283,265,548.00
01/05/2005,10:16,1191.50,1191.75,1191.25,1191.50,159,439,598.00
01/05/2005,10:17,1191.25,1191.50,1191.00,1191.25,65,450,515.00
01/05/2005,10:18,1191.00,1191.25,1190.75,1191.00,398,904,1302.00
01/05/2005,10:19,1191.25,1191.25,1191.00,1191.25,331,7,338.00
01/05/2005,10:20,1191.25,1192.00,1191.25,1192.00,1243,46,1289.00
01/05/2005,10:21,1191.75,1192.00,1190.50,1190.75,375,1480,1855.00
01/05/2005,10:22,1190.75,1191.00,1189.75,1190.25,879,3107,3986.00
01/05/2005,10:23,1190.00,1190.75,1190.00,1190.25,512,488,1000.00
01/05/2005,10:24,1190.25,1190.25,1189.50,1190.00,790,2053,2843.00
01/05/2005,10:25,1190.00,1190.00,1189.00,1189.50,1133,2193,3326.00
01/05/2005,10:26,1189.50,1189.50,1189.00,1189.50,459,1158,1617.00
01/05/2005,10:27,1189.25,1189.50,1188.75,1189.25,1114,1483,2597.00
01/05/2005,10:28,1189.00,1189.25,1188.75,1189.25,420,1462,1882.00
01/05/2005,10:29,1189.25,1189.75,1189.25,1189.75,1170,692,1862.00
01/05/2005,10:30,1189.75,1190.00,1189.25,1189.25,862,1174,2036.00
01/05/2005,10:31,1189.25,1190.50,1189.25,1190.25,1710,411,2121.00
01/05/2005,10:32,1190.25,1191.00,1190.25,1190.75,1615,976,2591.00
01/05/2005,10:33,1190.75,1190.75,1189.50,1189.50,144,1797,1941.00
01/05/2005,10:34,1189.75,1190.00,1189.50,1189.75,574,218,792.00
01/05/2005,10:35,1189.75,1190.50,1189.50,1190.25,531,531,1062.00
01/05/2005,10:36,1190.25,1190.50,1190.00,1190.00,216,322,538.00
01/05/2005,10:37,1189.75,1190.25,1189.50,1190.25,1404,684,2088.00
01/05/2005,10:38,1190.50,1190.75,1190.50,1190.50,1198,214,1412.00
01/05/2005,10:39,1190.50,1190.75,1189.75,1190.00,199,971,1170.00
01/05/2005,10:40,1190.00,1190.50,1189.75,1190.00,579,953,1532.00
01/05/2005,10:41,1190.25,1190.25,1189.50,1189.75,297,1569,1866.00
01/05/2005,10:42,1189.75,1190.50,1189.50,1190.25,1555,401,1956.00
01/05/2005,10:43,1190.00,1190.75,1190.00,1190.25,447,468,915.00
01/05/2005,10:44,1190.50,1190.75,1190.50,1190.50,426,1,427.00
01/05/2005,10:45,1190.50,1191.25,1190.25,1191.25,1656,266,1922.00
01/05/2005,10:46,1191.25,1192.00,1191.00,1191.75,2422,820,3242.00
01/05/2005,10:47,1191.75,1192.50,1191.25,1192.25,2296,714,3010.00
01/05/2005,10:48,1192.25,1192.25,1191.50,1191.50,837,982,1819.00
01/05/2005,10:49,1191.50,1191.50,1191.25,1191.50,501,452,953.00
01/05/2005,10:50,1191.50,1192.00,1191.25,1191.75,941,53,994.00
01/05/2005,10:51,1192.00,1192.00,1191.50,1191.50,164,726,890.00
01/05/2005,10:52,1191.50,1191.50,1191.00,1191.25,455,291,746.00
01/05/2005,10:53,1191.50,1191.75,1191.00,1191.00,899,350,1249.00
01/05/2005,10:54,1191.00,1191.25,1190.75,1191.00,566,1396,1962.00
01/05/2005,10:55,1190.75,1191.25,1190.50,1191.00,448,1148,1596.00
01/05/2005,10:56,1190.75,1191.25,1190.75,1190.75,606,463,1069.00
01/05/2005,10:57,1190.75,1191.25,1190.75,1191.00,165,646,811.00
01/05/2005,10:58,1190.75,1191.25,1190.50,1190.50,229,568,797.00
01/05/2005,10:59,1190.50,1191.00,1190.25,1191.00,999,842,1841.00
01/05/2005,11:00,1190.75,1191.25,1190.75,1190.75,691,1057,1748.00
01/05/2005,11:01,1191.00,1191.25,1190.50,1190.75,459,743,1202.00
01/05/2005,11:02,1190.75,1190.75,1190.50,1190.75,1074,452,1526.00
01/05/2005,11:03,1190.75,1190.75,1190.50,1190.50,392,1036,1428.00
01/05/2005,11:04,1190.50,1190.75,1189.75,1190.00,562,1571,2133.00
01/05/2005,11:05,1189.75,1190.25,1189.75,1190.25,726,87,813.00
01/05/2005,11:06,1190.25,1190.50,1189.50,1189.75,926,1121,2047.00
01/05/2005,11:07,1189.75,1190.25,1189.50,1190.00,495,186,681.00
01/05/2005,11:08,1190.25,1190.25,1189.50,1189.50,350,972,1322.00
01/05/2005,11:09,1189.25,1189.50,1189.00,1189.25,680,1124,1804.00
01/05/2005,11:10,1189.25,1189.50,1189.00,1189.50,404,347,751.00
01/05/2005,11:11,1189.50,1189.75,1189.00,1189.75,893,228,1121.00
01/05/2005,11:12,1189.75,1189.75,1188.75,1188.75,528,1911,2439.00
01/05/2005,11:13,1188.75,1189.00,1188.50,1189.00,1125,1242,2367.00
01/05/2005,11:14,1189.00,1189.00,1188.50,1188.75,1333,982,2315.00
01/05/2005,11:15,1188.75,1189.25,1188.75,1189.25,728,112,840.00
01/05/2005,11:16,1189.25,1189.75,1189.00,1189.50,881,408,1289.00
01/05/2005,11:17,1189.50,1189.75,1189.25,1189.50,239,653,892.00
01/05/2005,11:18,1189.75,1189.75,1189.25,1189.50,34,351,385.00
01/05/2005,11:19,1189.50,1189.50,1189.25,1189.50,521,17,538.00
01/05/2005,11:20,1189.50,1189.75,1189.00,1189.50,582,693,1275.00
01/05/2005,11:21,1189.25,1189.50,1189.00,1189.50,404,981,1385.00
01/05/2005,11:22,1189.25,1189.75,1189.25,1189.50,286,308,594.00
01/05/2005,11:23,1189.75,1190.00,1189.50,1190.00,751,162,913.00
01/05/2005,11:24,1190.00,1191.25,1189.75,1191.00,4290,964,5254.00
01/05/2005,11:25,1191.25,1191.50,1190.50,1190.50,870,482,1352.00
01/05/2005,11:26,1190.50,1191.00,1190.25,1190.25,229,705,934.00
01/05/2005,11:27,1190.50,1190.75,1190.25,1190.50,309,362,671.00
01/05/2005,11:28,1190.50,1190.75,1190.25,1190.25,131,268,399.00
01/05/2005,11:29,1190.50,1190.50,1189.75,1189.75,107,932,1039.00
01/05/2005,11:30,1189.75,1190.00,1189.00,1189.25,197,1885,2082.00
01/05/2005,11:31,1189.25,1189.50,1189.25,1189.50,811,419,1230.00
01/05/2005,11:32,1189.25,1189.50,1189.25,1189.25,11,76,87.00
01/05/2005,11:33,1189.25,1189.75,1189.25,1189.75,397,12,409.00
01/05/2005,11:34,1189.75,1189.75,1188.50,1189.00,970,1440,2410.00
01/05/2005,11:35,1189.00,1189.00,1188.50,1188.75,297,289,586.00
01/05/2005,11:36,1188.75,1188.75,1187.50,1187.75,1946,4848,6794.00
01/05/2005,11:37,1187.75,1188.00,1187.25,1187.25,867,2937,3804.00
01/05/2005,11:38,1187.25,1187.50,1187.00,1187.25,2008,689,2697.00
01/05/2005,11:39,1187.50,1187.75,1187.25,1187.50,628,952,1580.00
01/05/2005,11:40,1187.25,1187.50,1187.00,1187.25,903,917,1820.00
01/05/2005,11:41,1187.25,1188.00,1187.00,1187.50,1741,1144,2885.00
01/05/2005,11:42,1187.25,1187.75,1186.50,1186.75,643,2572,3215.00
01/05/2005,11:43,1186.75,1188.00,1186.75,1187.75,2848,600,3448.00
01/05/2005,11:44,1188.00,1188.50,1187.75,1188.25,1683,466,2149.00
01/05/2005,11:45,1188.50,1188.75,1188.25,1188.50,958,293,1251.00
01/05/2005,11:46,1188.50,1188.50,1188.00,1188.25,293,704,997.00
01/05/2005,11:47,1188.25,1188.25,1187.75,1188.00,968,575,1543.00
01/05/2005,11:48,1188.25,1188.75,1188.00,1188.50,1036,192,1228.00
01/05/2005,11:49,1188.50,1188.75,1188.25,1188.25,72,411,483.00
01/05/2005,11:50,1188.25,1188.50,1188.00,1188.25,90,118,208.00
01/05/2005,11:51,1188.50,1188.75,1188.00,1188.00,262,277,539.00
01/05/2005,11:52,1188.25,1188.75,1188.25,1188.50,456,223,679.00
01/05/2005,11:53,1188.75,1189.00,1188.50,1188.75,974,327,1301.00
01/05/2005,11:54,1188.75,1189.00,1188.50,1188.75,215,83,298.00
01/05/2005,11:55,1188.75,1189.75,1188.50,1189.50,5185,428,5613.00
01/05/2005,11:56,1189.75,1189.75,1189.50,1189.75,163,482,645.00
01/05/2005,11:57,1189.50,1190.50,1189.50,1190.00,3500,1084,4584.00
01/05/2005,11:58,1190.00,1190.25,1189.75,1189.75,286,856,1142.00
01/05/2005,11:59,1189.75,1190.50,1189.75,1190.00,1456,1750,3206.00
01/05/2005,12:00,1190.00,1190.25,1189.75,1190.00,1212,1431,2643.00
01/05/2005,12:01,1190.00,1190.75,1190.00,1190.25,2427,893,3320.00
01/05/2005,12:02,1190.25,1190.75,1190.00,1190.75,804,148,952.00
01/05/2005,12:03,1190.50,1191.00,1190.50,1190.75,1255,265,1520.00
01/05/2005,12:04,1190.75,1190.75,1190.50,1190.75,293,70,363.00
01/05/2005,12:05,1190.75,1191.25,1190.50,1191.25,2514,327,2841.00
01/05/2005,12:06,1191.25,1191.50,1191.00,1191.25,1415,1095,2510.00
01/05/2005,12:07,1191.00,1191.25,1190.75,1191.25,427,923,1350.00
01/05/2005,12:08,1191.25,1191.50,1191.00,1191.25,577,45,622.00
01/05/2005,12:09,1191.50,1192.00,1191.25,1191.75,2945,655,3600.00
01/05/2005,12:10,1191.50,1192.00,1191.50,1191.75,899,2248,3147.00
01/05/2005,12:11,1191.50,1191.75,1191.25,1191.25,825,1056,1881.00
01/05/2005,12:12,1191.25,1191.50,1191.25,1191.50,155,59,214.00
01/05/2005,12:13,1191.50,1191.50,1191.00,1191.00,372,844,1216.00
01/05/2005,12:14,1191.25,1191.75,1191.25,1191.50,561,301,862.00
01/05/2005,12:15,1191.50,1191.75,1191.50,1191.50,677,987,1664.00
01/05/2005,12:16,1191.25,1191.50,1191.25,1191.50,28,660,688.00
01/05/2005,12:17,1191.25,1191.75,1191.25,1191.75,403,277,680.00
01/05/2005,12:18,1191.75,1191.75,1191.50,1191.50,143,240,383.00
01/05/2005,12:19,1191.50,1191.75,1191.25,1191.25,19,423,442.00
01/05/2005,12:20,1191.25,1191.50,1191.25,1191.50,136,265,401.00
01/05/2005,12:21,1191.75,1192.50,1191.50,1192.00,3267,444,3711.00
01/05/2005,12:22,1192.00,1192.75,1192.00,1192.75,1765,998,2763.00
01/05/2005,12:23,1192.75,1193.25,1192.75,1193.25,2781,861,3642.00
01/05/2005,12:24,1193.50,1193.75,1193.00,1193.25,2424,1082,3506.00
01/05/2005,12:25,1193.25,1193.50,1193.25,1193.25,190,248,438.00
01/05/2005,12:26,1193.25,1193.75,1193.00,1193.00,816,1283,2099.00
01/05/2005,12:27,1193.00,1193.25,1193.00,1193.00,284,407,691.00
01/05/2005,12:28,1193.00,1193.25,1192.50,1192.75,384,1479,1863.00
01/05/2005,12:29,1192.50,1192.75,1192.50,1192.75,421,206,627.00
01/05/2005,12:30,1192.75,1193.50,1192.50,1193.25,2507,290,2797.00
01/05/2005,12:31,1193.50,1193.75,1193.25,1193.25,989,801,1790.00
01/05/2005,12:32,1193.25,1193.50,1193.25,1193.25,1265,167,1432.00
01/05/2005,12:33,1193.50,1194.00,1193.25,1193.75,2242,682,2924.00
01/05/2005,12:34,1193.75,1194.25,1193.50,1194.25,1357,441,1798.00
01/05/2005,12:35,1194.25,1194.50,1193.50,1194.25,1887,626,2513.00
01/05/2005,12:36,1194.50,1194.75,1194.00,1194.50,2879,521,3400.00
01/05/2005,12:37,1194.75,1195.00,1194.00,1194.25,1866,1422,3288.00
01/05/2005,12:38,1194.25,1194.75,1194.00,1194.25,1175,974,2149.00
01/05/2005,12:39,1194.25,1194.50,1193.75,1194.00,276,1132,1408.00
01/05/2005,12:40,1193.75,1194.00,1193.75,1193.75,46,679,725.00
01/05/2005,12:41,1194.00,1194.00,1193.50,1193.75,273,1037,1310.00
01/05/2005,12:42,1193.75,1193.75,1193.25,1193.25,428,952,1380.00
01/05/2005,12:43,1193.50,1193.50,1193.25,1193.50,894,78,972.00
01/05/2005,12:44,1193.50,1193.75,1193.25,1193.75,607,50,657.00
01/05/2005,12:45,1193.75,1193.75,1193.25,1193.25,92,426,518.00
01/05/2005,12:46,1193.50,1193.75,1193.50,1193.50,577,217,794.00
01/05/2005,12:47,1193.50,1193.75,1193.50,1193.50,91,75,166.00
01/05/2005,12:48,1193.50,1193.75,1193.25,1193.50,411,239,650.00
01/05/2005,12:49,1193.50,1193.75,1193.25,1193.75,296,286,582.00
01/05/2005,12:50,1193.75,1194.00,1193.50,1194.00,527,109,636.00
01/05/2005,12:51,1194.00,1194.00,1193.50,1193.75,29,458,487.00
01/05/2005,12:52,1193.75,1194.00,1193.50,1193.75,215,102,317.00
01/05/2005,12:53,1194.00,1194.00,1193.50,1193.75,761,545,1306.00
01/05/2005,12:54,1193.75,1193.75,1193.50,1193.75,225,90,315.00
01/05/2005,12:55,1193.75,1194.00,1193.50,1193.50,660,141,801.00
01/05/2005,12:56,1193.50,1193.75,1193.25,1193.25,22,1199,1221.00
01/05/2005,12:57,1193.25,1193.25,1192.50,1192.50,703,3079,3782.00
01/05/2005,12:58,1192.75,1192.75,1192.50,1192.50,187,1208,1395.00
01/05/2005,12:59,1192.50,1192.75,1192.50,1192.50,17,99,116.00
01/05/2005,13:00,1192.50,1192.75,1192.25,1192.50,347,414,761.00
01/05/2005,13:01,1192.75,1192.75,1192.50,1192.75,88,261,349.00
01/05/2005,13:02,1192.50,1192.75,1192.25,1192.25,20,1303,1323.00
01/05/2005,13:03,1192.25,1192.50,1192.00,1192.50,601,555,1156.00
01/05/2005,13:04,1192.25,1192.50,1192.25,1192.50,126,5,131.00
01/05/2005,13:05,1192.25,1192.75,1192.25,1192.75,506,8,514.00
01/05/2005,13:06,1192.50,1192.75,1192.25,1192.75,613,567,1180.00
01/05/2005,13:07,1192.75,1192.75,1192.50,1192.75,268,4,272.00
01/05/2005,13:08,1192.75,1193.00,1192.50,1192.75,365,445,810.00
01/05/2005,13:09,1193.00,1193.00,1192.75,1193.00,248,107,355.00
01/05/2005,13:10,1193.00,1193.25,1192.75,1193.25,1073,153,1226.00
01/05/2005,13:11,1193.00,1193.25,1192.75,1193.00,89,243,332.00
01/05/2005,13:12,1193.00,1193.00,1191.75,1191.75,785,2571,3356.00
01/05/2005,13:13,1192.00,1192.00,1191.25,1191.50,864,1449,2313.00
01/05/2005,13:14,1191.50,1192.25,1191.50,1192.25,1087,42,1129.00
01/05/2005,13:15,1192.25,1192.25,1191.75,1192.00,279,235,514.00
01/05/2005,13:16,1191.75,1192.00,1191.75,1191.75,65,87,152.00
01/05/2005,13:17,1191.75,1192.00,1191.50,1191.50,35,566,601.00
01/05/2005,13:18,1191.75,1191.75,1191.25,1191.50,260,781,1041.00
01/05/2005,13:19,1191.75,1191.75,1190.75,1191.00,442,1581,2023.00
01/05/2005,13:20,1191.00,1191.25,1191.00,1191.00,328,342,670.00
01/05/2005,13:21,1191.00,1191.25,1190.50,1190.50,149,1320,1469.00
01/05/2005,13:22,1190.75,1191.25,1190.25,1190.25,729,1715,2444.00
01/05/2005,13:23,1190.25,1190.75,1189.75,1190.50,2090,2868,4958.00
01/05/2005,13:24,1190.75,1190.75,1190.50,1190.75,1469,318,1787.00
01/05/2005,13:25,1190.50,1190.75,1190.50,1190.75,551,182,733.00
01/05/2005,13:26,1191.00,1191.50,1191.00,1191.25,1828,523,2351.00
01/05/2005,13:27,1191.25,1191.25,1191.00,1191.25,428,72,500.00
01/05/2005,13:28,1191.25,1191.50,1190.75,1190.75,198,724,922.00
01/05/2005,13:29,1190.75,1191.25,1190.75,1191.00,179,388,567.00
01/05/2005,13:30,1190.75,1191.50,1190.75,1191.25,237,38,275.00
01/05/2005,13:31,1191.25,1191.25,1191.00,1191.00,10,308,318.00
01/05/2005,13:32,1190.75,1191.25,1190.50,1191.25,1069,430,1499.00
01/05/2005,13:33,1191.25,1191.50,1191.00,1191.50,1504,213,1717.00
01/05/2005,13:34,1191.50,1191.75,1191.25,1191.50,1187,278,1465.00
01/05/2005,13:35,1191.75,1192.00,1191.50,1191.75,1083,305,1388.00
01/05/2005,13:36,1192.00,1192.00,1191.50,1191.50,29,854,883.00
01/05/2005,13:37,1191.50,1192.00,1191.25,1191.50,453,487,940.00
01/05/2005,13:38,1191.25,1192.00,1191.25,1191.75,1229,223,1452.00
01/05/2005,13:39,1191.75,1191.75,1191.50,1191.75,136,47,183.00
01/05/2005,13:40,1191.75,1192.00,1191.25,1191.50,236,315,551.00
01/05/2005,13:41,1191.75,1191.75,1191.25,1191.25,11,276,287.00
01/05/2005,13:42,1191.25,1191.25,1190.50,1191.25,1517,1869,3386.00
01/05/2005,13:43,1191.00,1191.25,1190.75,1190.75,115,204,319.00
01/05/2005,13:44,1191.00,1191.00,1190.25,1190.75,211,787,998.00
01/05/2005,13:45,1190.75,1191.00,1190.25,1190.25,159,599,758.00
01/05/2005,13:46,1190.50,1190.50,1190.25,1190.25,351,60,411.00
01/05/2005,13:47,1190.25,1190.50,1190.25,1190.50,818,18,836.00
01/05/2005,13:48,1190.75,1191.25,1190.50,1191.25,741,111,852.00
01/05/2005,13:49,1191.00,1191.25,1191.00,1191.00,291,189,480.00
01/05/2005,13:50,1191.25,1191.25,1190.50,1190.50,170,726,896.00
01/05/2005,13:51,1190.75,1191.00,1190.25,1190.50,346,412,758.00
01/05/2005,13:52,1190.25,1191.00,1190.25,1190.75,398,63,461.00
01/05/2005,13:53,1191.00,1191.00,1190.75,1191.00,116,161,277.00
01/05/2005,13:54,1190.75,1191.00,1190.75,1190.75,69,20,89.00
01/05/2005,13:55,1190.75,1190.75,1190.50,1190.75,213,777,990.00
01/05/2005,13:56,1191.00,1191.25,1190.50,1190.75,863,245,1108.00
01/05/2005,13:57,1190.75,1190.75,1190.00,1190.25,633,1481,2114.00
01/05/2005,13:58,1190.25,1190.50,1189.75,1190.00,451,752,1203.00
01/05/2005,13:59,1190.00,1190.50,1190.00,1190.25,1051,659,1710.00
01/05/2005,14:00,1190.00,1190.25,1189.00,1189.50,1851,2352,4203.00
01/05/2005,14:01,1189.50,1190.00,1189.25,1189.75,1438,1429,2867.00
01/05/2005,14:02,1189.75,1190.00,1189.25,1190.00,1260,1278,2538.00
01/05/2005,14:03,1190.00,1190.00,1189.25,1189.25,307,990,1297.00
01/05/2005,14:04,1189.50,1190.00,1189.25,1189.75,651,289,940.00
01/05/2005,14:05,1189.50,1189.75,1189.50,1189.50,42,94,136.00
01/05/2005,14:06,1189.75,1190.50,1189.50,1190.25,1754,446,2200.00
01/05/2005,14:07,1190.25,1190.50,1189.75,1190.00,498,520,1018.00
01/05/2005,14:08,1190.00,1190.25,1189.75,1189.75,34,136,170.00
01/05/2005,14:09,1189.75,1190.25,1189.50,1190.25,662,510,1172.00
01/05/2005,14:10,1190.25,1191.25,1189.75,1191.25,3687,1013,4700.00
01/05/2005,14:11,1191.25,1191.25,1190.75,1191.25,1372,1146,2518.00
01/05/2005,14:12,1191.00,1191.75,1191.00,1191.50,1551,331,1882.00
01/05/2005,14:13,1191.50,1192.75,1191.25,1192.25,4549,1439,5988.00
01/05/2005,14:14,1192.50,1192.50,1191.75,1192.00,284,908,1192.00
01/05/2005,14:15,1192.00,1192.00,1191.50,1191.75,538,468,1006.00
01/05/2005,14:16,1191.75,1192.50,1191.75,1192.25,2402,177,2579.00
01/05/2005,14:17,1192.25,1192.50,1191.75,1191.75,27,1369,1396.00
01/05/2005,14:18,1191.75,1192.25,1191.75,1191.75,1061,491,1552.00
01/05/2005,14:19,1192.00,1192.00,1191.50,1192.00,82,345,427.00
01/05/2005,14:20,1191.75,1192.00,1191.75,1191.75,10,464,474.00
01/05/2005,14:21,1191.75,1191.75,1191.00,1191.00,114,1150,1264.00
01/05/2005,14:22,1191.00,1191.00,1190.50,1190.50,236,1505,1741.00
01/05/2005,14:23,1190.75,1191.00,1190.50,1190.50,325,574,899.00
01/05/2005,14:24,1190.50,1191.00,1190.50,1190.75,384,43,427.00
01/05/2005,14:25,1190.75,1191.25,1190.75,1191.00,610,346,956.00
01/05/2005,14:26,1191.00,1191.00,1190.50,1190.50,64,894,958.00
01/05/2005,14:27,1190.75,1191.00,1190.50,1190.75,869,233,1102.00
01/05/2005,14:28,1190.75,1191.00,1189.75,1189.75,66,2797,2863.00
01/05/2005,14:29,1189.50,1189.75,1188.75,1189.25,1952,4000,5952.00
01/05/2005,14:30,1189.00,1189.50,1189.00,1189.25,622,826,1448.00
01/05/2005,14:31,1189.25,1189.25,1188.75,1188.75,474,1290,1764.00
01/05/2005,14:32,1188.75,1189.25,1188.50,1189.25,1109,554,1663.00
01/05/2005,14:33,1189.00,1189.50,1189.00,1189.50,631,183,814.00
01/05/2005,14:34,1189.50,1189.50,1189.00,1189.25,132,1203,1335.00
01/05/2005,14:35,1189.25,1189.25,1188.50,1188.75,1034,917,1951.00
01/05/2005,14:36,1188.75,1189.00,1188.25,1188.25,273,1410,1683.00
01/05/2005,14:37,1188.25,1189.00,1188.25,1188.50,1054,1542,2596.00
01/05/2005,14:38,1188.50,1188.75,1188.00,1188.75,803,820,1623.00
01/05/2005,14:39,1188.50,1188.75,1188.25,1188.25,126,750,876.00
01/05/2005,14:40,1188.25,1188.25,1187.25,1187.25,952,4148,5100.00
01/05/2005,14:41,1187.25,1187.75,1186.25,1186.75,2016,4100,6116.00
01/05/2005,14:42,1186.75,1187.00,1186.00,1186.75,1154,2464,3618.00
01/05/2005,14:43,1186.50,1186.75,1186.25,1186.75,1420,805,2225.00
01/05/2005,14:44,1187.00,1187.00,1186.50,1187.00,2975,1110,4085.00
01/05/2005,14:45,1187.25,1187.50,1187.00,1187.25,724,1246,1970.00
01/05/2005,14:46,1187.00,1187.25,1186.75,1187.25,1085,623,1708.00
01/05/2005,14:47,1187.25,1187.75,1187.00,1187.25,1582,591,2173.00
01/05/2005,14:48,1187.50,1188.00,1187.25,1188.00,1678,162,1840.00
01/05/2005,14:49,1188.00,1188.00,1187.25,1187.50,688,1446,2134.00
01/05/2005,14:50,1187.25,1187.75,1187.25,1187.25,155,762,917.00
01/05/2005,14:51,1187.50,1188.00,1187.25,1187.25,716,920,1636.00
01/05/2005,14:52,1187.50,1187.50,1187.00,1187.00,902,1046,1948.00
01/05/2005,14:53,1187.25,1187.25,1186.75,1187.00,87,2039,2126.00
01/05/2005,14:54,1186.75,1187.25,1186.50,1187.00,684,793,1477.00
01/05/2005,14:55,1187.00,1187.25,1186.50,1186.75,431,540,971.00
01/05/2005,14:56,1187.00,1187.00,1186.00,1186.25,885,2945,3830.00
01/05/2005,14:57,1186.25,1186.25,1185.50,1185.75,1883,2478,4361.00
01/05/2005,14:58,1185.75,1186.00,1185.50,1185.50,1643,1451,3094.00
01/05/2005,14:59,1185.75,1185.75,1185.25,1185.50,1941,3318,5259.00
01/05/2005,15:00,1185.25,1186.25,1185.25,1185.75,4292,4135,8427.00
01/05/2005,15:01,1185.50,1186.00,1184.75,1185.00,2471,4367,6838.00
01/05/2005,15:02,1185.25,1185.25,1184.25,1184.25,1150,3701,4851.00
01/05/2005,15:03,1184.25,1184.50,1183.75,1184.00,2456,4189,6645.00
01/05/2005,15:04,1184.00,1184.50,1184.00,1184.50,2366,1328,3694.00
01/05/2005,15:05,1184.50,1184.75,1184.25,1184.25,1623,446,2069.00
01/05/2005,15:06,1184.25,1185.00,1184.25,1184.75,3517,954,4471.00
01/05/2005,15:07,1184.75,1185.00,1184.25,1184.50,1433,1957,3390.00
01/05/2005,15:08,1184.50,1184.75,1184.25,1184.50,729,1116,1845.00
01/05/2005,15:09,1184.25,1184.50,1184.00,1184.25,313,1074,1387.00
01/05/2005,15:10,1184.25,1184.50,1183.75,1184.25,1758,1977,3735.00
01/05/2005,15:11,1184.25,1184.25,1183.25,1183.50,1710,2128,3838.00
01/05/2005,15:12,1183.50,1183.75,1183.25,1183.75,1764,532,2296.00
01/05/2005,15:13,1183.75,1184.00,1183.75,1183.75,260,1408,1668.00
01/05/2005,15:14,1183.75,1184.00,1183.50,1183.50,543,336,879.00
01/05/2005,15:15,1183.75,1183.75,1182.75,1182.75,2975,4705,7680.00
01/05/2005,15:16,1183.00,1183.00,1182.75,1182.75,1,5,6.00
01/05/2005,15:31,1183.25,1183.25,1183.00,1183.25,137,86,223.00
01/05/2005,15:32,1183.25,1183.25,1182.75,1182.75,3,226,229.00
01/05/2005,15:33,1182.75,1183.25,1182.75,1183.25,345,3,348.00
01/05/2005,15:34,1183.00,1183.25,1182.75,1183.00,159,53,212.00
01/05/2005,15:35,1183.00,1183.00,1182.75,1183.00,161,42,203.00
01/05/2005,15:36,1183.00,1183.25,1182.75,1183.00,100,19,119.00
01/05/2005,15:37,1183.00,1183.25,1183.00,1183.25,14,8,22.00
01/05/2005,15:38,1183.00,1183.25,1183.00,1183.00,50,3,53.00
01/05/2005,15:39,1183.25,1183.25,1183.00,1183.25,307,3,310.00
01/05/2005,15:40,1183.50,1183.50,1183.25,1183.25,163,106,269.00
01/05/2005,15:41,1183.25,1183.50,1183.25,1183.25,5,52,57.00
01/05/2005,15:42,1183.25,1183.50,1183.25,1183.25,1,23,24.00
01/05/2005,15:43,1183.50,1183.50,1183.50,1183.50,41,0,41.00
01/05/2005,15:44,1183.50,1183.50,1183.50,1183.50,15,0,15.00
01/05/2005,15:46,1183.50,1183.50,1183.25,1183.25,4,14,18.00
01/05/2005,15:47,1183.25,1183.50,1183.25,1183.50,2,4,6.00
01/05/2005,15:48,1183.25,1183.50,1183.25,1183.50,4,1,5.00
01/05/2005,15:49,1183.50,1183.50,1183.50,1183.50,75,0,75.00
01/05/2005,15:50,1183.50,1183.75,1183.50,1183.75,51,3,54.00
01/05/2005,15:51,1183.75,1183.75,1183.50,1183.50,1,86,87.00
01/05/2005,15:52,1183.50,1183.50,1183.50,1183.50,0,40,40.00
01/05/2005,15:53,1183.50,1183.50,1183.25,1183.50,5,11,16.00
01/05/2005,15:54,1183.25,1183.50,1183.25,1183.25,26,6,32.00
01/05/2005,15:55,1183.50,1183.50,1183.25,1183.50,10,3,13.00
01/05/2005,15:56,1183.50,1183.50,1183.50,1183.50,119,0,119.00
01/05/2005,15:58,1183.50,1183.50,1183.25,1183.25,3,100,103.00
01/05/2005,15:59,1183.25,1183.25,1183.25,1183.25,0,8,8.00
01/05/2005,16:00,1183.25,1183.50,1183.25,1183.50,152,5,157.00
01/05/2005,17:01,1183.50,1183.75,1183.50,1183.75,2,26,28.00
01/05/2005,17:02,1183.50,1183.50,1183.50,1183.50,0,3,3.00
01/05/2005,17:03,1183.75,1183.75,1183.75,1183.75,20,0,20.00
01/05/2005,17:04,1183.50,1183.75,1183.50,1183.50,2,56,58.00
01/05/2005,17:06,1183.50,1183.75,1183.50,1183.75,7,51,58.00
01/05/2005,17:07,1183.75,1183.75,1183.75,1183.75,1,0,1.00
01/05/2005,17:08,1183.75,1183.75,1183.50,1183.50,1,11,12.00
01/05/2005,17:09,1183.75,1183.75,1183.50,1183.50,15,4,19.00
01/05/2005,17:10,1183.75,1183.75,1183.75,1183.75,10,0,10.00
01/05/2005,17:11,1183.75,1183.75,1183.75,1183.75,1,0,1.00
01/05/2005,17:12,1183.50,1183.75,1183.50,1183.75,1,4,5.00
01/05/2005,17:13,1183.75,1183.75,1183.75,1183.75,2,0,2.00
01/05/2005,17:15,1183.50,1183.75,1183.50,1183.75,140,2,142.00
01/05/2005,17:16,1183.75,1184.00,1183.75,1183.75,3,1,4.00
01/05/2005,17:17,1183.75,1184.00,1183.75,1183.75,2,11,13.00
01/05/2005,17:18,1183.75,1183.75,1183.75,1183.75,0,8,8.00
01/05/2005,17:19,1184.00,1184.00,1183.75,1183.75,3,2,5.00
01/05/2005,17:21,1183.75,1183.75,1183.75,1183.75,0,1,1.00
01/05/2005,17:23,1183.75,1183.75,1183.75,1183.75,0,16,16.00
01/05/2005,17:25,1183.75,1183.75,1183.75,1183.75,0,4,4.00
01/05/2005,17:27,1183.75,1183.75,1183.75,1183.75,0,7,7.00
01/05/2005,17:28,1183.75,1183.75,1183.75,1183.75,0,5,5.00
01/05/2005,17:30,1183.75,1183.75,1183.75,1183.75,0,1,1.00
01/05/2005,17:33,1184.00,1184.00,1183.75,1183.75,4,1,5.00
01/05/2005,17:35,1184.00,1184.00,1184.00,1184.00,10,0,10.00
01/05/2005,17:36,1184.00,1184.00,1183.75,1183.75,60,1,61.00
01/05/2005,17:37,1184.00,1184.00,1184.00,1184.00,67,0,67.00
01/05/2005,17:39,1184.00,1184.00,1184.00,1184.00,1,0,1.00
01/05/2005,17:42,1183.75,1183.75,1183.75,1183.75,0,50,50.00
01/05/2005,17:43,1184.00,1184.00,1184.00,1184.00,4,0,4.00
01/05/2005,17:45,1184.00,1184.00,1184.00,1184.00,2,0,2.00
01/05/2005,17:46,1183.75,1184.00,1183.75,1184.00,5,5,10.00
01/05/2005,17:47,1183.75,1183.75,1183.75,1183.75,0,1,1.00
01/05/2005,17:48,1184.00,1184.00,1183.75,1184.00,99,1,100.00
01/05/2005,17:50,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/05/2005,17:52,1184.00,1184.00,1184.00,1184.00,0,1,1.00
01/05/2005,17:55,1184.25,1184.25,1184.25,1184.25,4,0,4.00
01/05/2005,17:57,1184.25,1184.25,1184.00,1184.00,1,1,2.00
01/05/2005,18:00,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,18:02,1184.00,1184.00,1184.00,1184.00,0,15,15.00
01/05/2005,18:03,1184.00,1184.25,1184.00,1184.25,14,6,20.00
01/05/2005,18:05,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,18:07,1184.25,1184.25,1184.25,1184.25,52,0,52.00
01/05/2005,18:08,1184.25,1184.50,1184.25,1184.50,7,0,7.00
01/05/2005,18:09,1184.50,1184.50,1184.50,1184.50,6,0,6.00
01/05/2005,18:10,1184.50,1184.50,1184.50,1184.50,5,0,5.00
01/05/2005,18:11,1184.25,1184.25,1184.25,1184.25,0,2,2.00
01/05/2005,18:12,1184.25,1184.25,1184.25,1184.25,0,13,13.00
01/05/2005,18:13,1184.25,1184.25,1184.25,1184.25,0,3,3.00
01/05/2005,18:14,1184.50,1184.50,1184.25,1184.25,2,15,17.00
01/05/2005,18:15,1184.50,1184.50,1184.50,1184.50,50,0,50.00
01/05/2005,18:17,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,18:19,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/05/2005,18:20,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,18:21,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/05/2005,18:23,1184.50,1184.50,1184.50,1184.50,38,0,38.00
01/05/2005,18:24,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/05/2005,18:27,1184.25,1184.50,1184.25,1184.50,1,1,2.00
01/05/2005,18:28,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,18:29,1184.50,1184.75,1184.50,1184.75,6,0,6.00
01/05/2005,18:31,1184.50,1184.75,1184.50,1184.75,15,2,17.00
01/05/2005,18:32,1184.50,1184.50,1184.50,1184.50,0,2,2.00
01/05/2005,18:33,1184.50,1184.50,1184.50,1184.50,0,11,11.00
01/05/2005,18:34,1184.75,1184.75,1184.75,1184.75,2,0,2.00
01/05/2005,18:35,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/05/2005,18:36,1184.50,1184.50,1184.50,1184.50,0,5,5.00
01/05/2005,18:37,1184.75,1184.75,1184.75,1184.75,5,0,5.00
01/05/2005,18:38,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/05/2005,18:39,1184.50,1184.50,1184.50,1184.50,0,16,16.00
01/05/2005,18:40,1184.50,1184.75,1184.50,1184.75,1,2,3.00
01/05/2005,18:43,1184.75,1184.75,1184.75,1184.75,5,0,5.00
01/05/2005,18:44,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/05/2005,18:45,1184.75,1184.75,1184.75,1184.75,3,0,3.00
01/05/2005,18:46,1184.50,1184.50,1184.50,1184.50,0,5,5.00
01/05/2005,18:47,1184.50,1184.50,1184.50,1184.50,0,9,9.00
01/05/2005,18:48,1184.50,1184.50,1184.50,1184.50,0,2,2.00
01/05/2005,18:49,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/05/2005,18:50,1184.25,1184.25,1184.25,1184.25,0,10,10.00
01/05/2005,18:56,1184.50,1184.50,1184.50,1184.50,6,0,6.00
01/05/2005,18:57,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/05/2005,18:59,1184.50,1184.50,1184.50,1184.50,13,0,13.00
01/05/2005,19:00,1184.50,1184.50,1184.50,1184.50,40,0,40.00
01/05/2005,19:02,1184.25,1184.50,1184.25,1184.50,5,1,6.00
01/05/2005,19:03,1184.50,1184.50,1184.50,1184.50,17,0,17.00
01/05/2005,19:04,1184.50,1184.50,1184.25,1184.25,1,3,4.00
01/05/2005,19:05,1184.25,1184.25,1184.25,1184.25,0,32,32.00
01/05/2005,19:06,1184.25,1184.50,1184.25,1184.25,1,34,35.00
01/05/2005,19:07,1184.50,1184.50,1184.25,1184.25,2,11,13.00
01/05/2005,19:09,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/05/2005,19:10,1184.25,1184.25,1184.25,1184.25,0,12,12.00
01/05/2005,19:11,1184.25,1184.25,1184.25,1184.25,0,22,22.00
01/05/2005,19:14,1184.00,1184.00,1184.00,1184.00,0,1,1.00
01/05/2005,19:15,1184.25,1184.25,1184.25,1184.25,3,0,3.00
01/05/2005,19:16,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/05/2005,19:18,1184.25,1184.25,1184.25,1184.25,46,0,46.00
01/05/2005,19:19,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,19:20,1184.25,1184.25,1184.25,1184.25,3,0,3.00
01/05/2005,19:21,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,19:22,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/05/2005,19:24,1184.25,1184.25,1184.25,1184.25,0,25,25.00
01/05/2005,19:25,1184.25,1184.25,1184.25,1184.25,0,55,55.00
01/05/2005,19:27,1184.00,1184.00,1184.00,1184.00,0,1,1.00
01/05/2005,19:28,1184.00,1184.25,1184.00,1184.25,1,1,2.00
01/05/2005,19:29,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,19:30,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/05/2005,19:32,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,19:36,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/05/2005,19:40,1184.25,1184.25,1184.00,1184.00,1,3,4.00
01/05/2005,19:44,1184.25,1184.25,1184.25,1184.25,10,0,10.00
01/05/2005,19:45,1184.25,1184.25,1184.25,1184.25,4,0,4.00
01/05/2005,19:47,1184.00,1184.00,1184.00,1184.00,0,2,2.00
01/05/2005,19:51,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/05/2005,19:54,1184.00,1184.00,1184.00,1184.00,0,1,1.00
01/05/2005,19:55,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,19:56,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,19:57,1184.25,1184.25,1184.25,1184.25,26,0,26.00
01/05/2005,19:59,1184.25,1184.25,1184.25,1184.25,6,0,6.00
01/05/2005,20:01,1184.25,1184.25,1184.25,1184.25,11,0,11.00
01/05/2005,20:02,1184.00,1184.00,1184.00,1184.00,0,1,1.00
01/05/2005,20:03,1184.25,1184.25,1184.25,1184.25,24,0,24.00
01/05/2005,20:04,1184.25,1184.25,1184.25,1184.25,5,0,5.00
01/05/2005,20:05,1184.25,1184.25,1184.25,1184.25,38,0,38.00
01/05/2005,20:06,1184.25,1184.25,1184.25,1184.25,4,0,4.00
01/05/2005,20:08,1184.25,1184.25,1184.25,1184.25,3,0,3.00
01/05/2005,20:09,1184.25,1184.25,1184.25,1184.25,3,0,3.00
01/05/2005,20:10,1184.25,1184.25,1184.25,1184.25,8,0,8.00
01/05/2005,20:11,1184.00,1184.00,1184.00,1184.00,0,10,10.00
01/05/2005,20:12,1184.00,1184.00,1184.00,1184.00,0,1,1.00
01/05/2005,20:15,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,20:19,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/05/2005,20:20,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,20:23,1184.25,1184.25,1184.00,1184.25,10,2,12.00
01/05/2005,20:25,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,20:27,1184.25,1184.25,1184.25,1184.25,100,0,100.00
01/05/2005,20:28,1184.00,1184.00,1184.00,1184.00,0,4,4.00
01/05/2005,20:29,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/05/2005,20:33,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,20:38,1184.25,1184.25,1184.25,1184.25,41,0,41.00
01/05/2005,20:39,1184.25,1184.25,1184.25,1184.25,5,0,5.00
01/05/2005,20:41,1184.00,1184.00,1184.00,1184.00,0,1,1.00
01/05/2005,20:42,1184.25,1184.25,1184.25,1184.25,20,0,20.00
01/05/2005,20:43,1184.25,1184.25,1184.25,1184.25,5,0,5.00
01/05/2005,20:44,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,20:45,1184.25,1184.25,1184.25,1184.25,14,0,14.00
01/05/2005,20:46,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/05/2005,20:50,1184.00,1184.25,1184.00,1184.25,1,1,2.00
01/05/2005,20:52,1184.25,1184.50,1184.25,1184.25,40,1,41.00
01/05/2005,20:59,1184.25,1184.50,1184.25,1184.50,2,1,3.00
01/05/2005,21:00,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/05/2005,21:04,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,21:06,1184.25,1184.25,1184.25,1184.25,0,3,3.00
01/05/2005,21:07,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/05/2005,21:09,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/05/2005,21:10,1184.50,1184.50,1184.50,1184.50,7,0,7.00
01/05/2005,21:15,1184.50,1184.50,1184.25,1184.25,7,1,8.00
01/05/2005,21:16,1184.50,1184.50,1184.50,1184.50,3,0,3.00
01/05/2005,21:17,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/05/2005,21:19,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,21:22,1184.25,1184.25,1184.25,1184.25,0,10,10.00
01/05/2005,21:24,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,21:25,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,21:27,1184.50,1184.50,1184.50,1184.50,45,0,45.00
01/05/2005,21:28,1184.50,1184.50,1184.25,1184.25,1,1,2.00
01/05/2005,21:31,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/05/2005,21:36,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,21:38,1184.50,1184.50,1184.50,1184.50,22,0,22.00
01/05/2005,21:39,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/05/2005,21:42,1184.75,1184.75,1184.75,1184.75,2,0,2.00
01/05/2005,21:43,1184.50,1184.50,1184.50,1184.50,0,2,2.00
01/05/2005,21:44,1184.50,1184.50,1184.50,1184.50,0,10,10.00
01/05/2005,21:46,1184.75,1184.75,1184.50,1184.50,10,29,39.00
01/05/2005,21:48,1184.50,1184.50,1184.50,1184.50,0,23,23.00
01/05/2005,21:49,1184.50,1184.50,1184.50,1184.50,0,4,4.00
01/05/2005,21:50,1184.50,1184.50,1184.50,1184.50,0,13,13.00
01/05/2005,21:51,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/05/2005,21:52,1184.50,1184.50,1184.50,1184.50,0,21,21.00
01/05/2005,21:53,1184.50,1184.75,1184.50,1184.75,1,1,2.00
01/05/2005,21:54,1184.50,1184.50,1184.50,1184.50,0,8,8.00
01/05/2005,21:55,1184.50,1184.50,1184.50,1184.50,0,2,2.00
01/05/2005,21:56,1184.25,1184.50,1184.25,1184.50,1,2,3.00
01/05/2005,21:59,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/05/2005,22:00,1184.50,1184.50,1184.50,1184.50,24,0,24.00
01/05/2005,22:01,1184.75,1184.75,1184.75,1184.75,85,0,85.00
01/05/2005,22:03,1184.75,1184.75,1184.75,1184.75,6,0,6.00
01/05/2005,22:04,1184.75,1184.75,1184.75,1184.75,10,0,10.00
01/05/2005,22:07,1184.75,1184.75,1184.75,1184.75,7,0,7.00
01/05/2005,22:08,1184.75,1184.75,1184.75,1184.75,24,0,24.00
01/05/2005,22:09,1184.75,1184.75,1184.75,1184.75,8,0,8.00
01/05/2005,22:11,1184.75,1185.00,1184.75,1185.00,13,0,13.00
01/05/2005,22:12,1184.75,1184.75,1184.50,1184.75,2,12,14.00
01/05/2005,22:13,1184.75,1184.75,1184.75,1184.75,3,0,3.00
01/05/2005,22:14,1184.75,1184.75,1184.75,1184.75,20,0,20.00
01/05/2005,22:15,1185.00,1185.00,1184.75,1184.75,1,10,11.00
01/05/2005,22:16,1184.50,1184.75,1184.50,1184.75,2,1,3.00
01/05/2005,22:17,1184.75,1184.75,1184.75,1184.75,3,0,3.00
01/05/2005,22:18,1185.00,1185.00,1185.00,1185.00,2,0,2.00
01/05/2005,22:19,1185.00,1185.00,1185.00,1185.00,7,0,7.00
01/05/2005,22:20,1184.75,1184.75,1184.75,1184.75,0,2,2.00
01/05/2005,22:23,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,22:24,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,22:27,1185.00,1185.00,1185.00,1185.00,1,0,1.00
01/05/2005,22:29,1184.75,1184.75,1184.75,1184.75,0,3,3.00
01/05/2005,22:30,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,22:31,1185.00,1185.00,1185.00,1185.00,2,0,2.00
01/05/2005,22:36,1184.75,1184.75,1184.75,1184.75,0,12,12.00
01/05/2005,22:37,1184.75,1184.75,1184.75,1184.75,0,10,10.00
01/05/2005,22:38,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,22:39,1184.75,1184.75,1184.75,1184.75,0,6,6.00
01/05/2005,22:41,1184.75,1184.75,1184.75,1184.75,0,2,2.00
01/05/2005,22:42,1184.75,1184.75,1184.75,1184.75,0,17,17.00
01/05/2005,22:46,1184.75,1184.75,1184.75,1184.75,0,10,10.00
01/05/2005,22:49,1184.75,1184.75,1184.75,1184.75,0,3,3.00
01/05/2005,22:52,1185.00,1185.00,1185.00,1185.00,2,0,2.00
01/05/2005,22:56,1185.00,1185.00,1184.75,1184.75,1,6,7.00
01/05/2005,23:02,1185.00,1185.00,1185.00,1185.00,15,0,15.00
01/05/2005,23:05,1185.00,1185.00,1185.00,1185.00,1,0,1.00
01/05/2005,23:06,1185.00,1185.00,1185.00,1185.00,22,0,22.00
01/05/2005,23:07,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,23:08,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,23:09,1184.75,1184.75,1184.75,1184.75,0,6,6.00
01/05/2005,23:11,1184.75,1184.75,1184.75,1184.75,0,71,71.00
01/05/2005,23:12,1184.75,1184.75,1184.75,1184.75,0,64,64.00
01/05/2005,23:13,1185.00,1185.00,1184.75,1184.75,7,6,13.00
01/05/2005,23:15,1184.75,1184.75,1184.75,1184.75,0,2,2.00
01/05/2005,23:21,1184.75,1184.75,1184.75,1184.75,0,9,9.00
01/05/2005,23:28,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,23:31,1184.75,1184.75,1184.75,1184.75,0,32,32.00
01/05/2005,23:32,1184.75,1184.75,1184.75,1184.75,0,32,32.00
01/05/2005,23:33,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,23:42,1184.75,1184.75,1184.75,1184.75,0,5,5.00
01/05/2005,23:43,1184.75,1184.75,1184.75,1184.75,0,5,5.00
01/05/2005,23:48,1184.75,1184.75,1184.75,1184.75,0,7,7.00
01/05/2005,23:49,1184.75,1184.75,1184.75,1184.75,0,3,3.00
01/05/2005,23:50,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,23:51,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/05/2005,23:52,1184.50,1184.50,1184.50,1184.50,0,40,40.00
01/05/2005,23:55,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/05/2005,23:58,1184.75,1184.75,1184.75,1184.75,1,0,1.00
01/05/2005,23:59,1184.50,1184.50,1184.50,1184.50,0,6,6.00
01/06/2005,00:06,1184.75,1184.75,1184.75,1184.75,1,0,1.00
01/06/2005,00:08,1184.75,1184.75,1184.75,1184.75,1,0,1.00
01/06/2005,00:14,1184.75,1184.75,1184.50,1184.50,1,2,3.00
01/06/2005,00:18,1184.75,1184.75,1184.75,1184.75,4,0,4.00
01/06/2005,00:20,1184.75,1184.75,1184.75,1184.75,2,0,2.00
01/06/2005,00:26,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/06/2005,00:27,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/06/2005,00:29,1184.50,1184.50,1184.50,1184.50,0,5,5.00
01/06/2005,00:30,1184.50,1184.50,1184.50,1184.50,0,10,10.00
01/06/2005,00:31,1184.75,1184.75,1184.75,1184.75,1,0,1.00
01/06/2005,00:35,1184.75,1184.75,1184.50,1184.50,8,2,10.00
01/06/2005,00:36,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/06/2005,00:37,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/06/2005,00:38,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/06/2005,00:44,1184.75,1184.75,1184.75,1184.75,5,0,5.00
01/06/2005,00:48,1184.75,1184.75,1184.75,1184.75,3,0,3.00
01/06/2005,01:02,1184.75,1184.75,1184.75,1184.75,2,0,2.00
01/06/2005,01:03,1184.50,1184.50,1184.50,1184.50,0,23,23.00
01/06/2005,01:08,1184.50,1184.50,1184.50,1184.50,0,20,20.00
01/06/2005,01:11,1184.50,1184.50,1184.50,1184.50,0,5,5.00
01/06/2005,01:14,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/06/2005,01:15,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/06/2005,01:21,1184.75,1184.75,1184.75,1184.75,3,0,3.00
01/06/2005,01:23,1184.75,1184.75,1184.75,1184.75,1,0,1.00
01/06/2005,01:24,1184.50,1184.50,1184.50,1184.50,0,5,5.00
01/06/2005,01:27,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/06/2005,01:28,1184.50,1184.50,1184.50,1184.50,0,1,1.00
01/06/2005,01:30,1184.75,1184.75,1184.75,1184.75,2,0,2.00
01/06/2005,01:31,1184.75,1184.75,1184.75,1184.75,10,0,10.00
01/06/2005,01:32,1184.75,1185.00,1184.75,1185.00,4,0,4.00
01/06/2005,01:33,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/06/2005,01:34,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/06/2005,01:35,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/06/2005,01:36,1184.75,1184.75,1184.50,1184.50,0,13,13.00
01/06/2005,01:37,1184.75,1184.75,1184.75,1184.75,7,0,7.00
01/06/2005,01:38,1184.75,1184.75,1184.75,1184.75,14,0,14.00
01/06/2005,01:40,1184.75,1184.75,1184.75,1184.75,9,0,9.00
01/06/2005,01:41,1184.75,1184.75,1184.75,1184.75,1,0,1.00
01/06/2005,01:44,1184.75,1184.75,1184.75,1184.75,20,0,20.00
01/06/2005,01:47,1184.75,1184.75,1184.50,1184.50,30,16,46.00
01/06/2005,01:50,1184.50,1184.50,1184.25,1184.25,0,23,23.00
01/06/2005,01:52,1184.50,1184.50,1184.50,1184.50,43,0,43.00
01/06/2005,01:54,1184.50,1184.50,1184.50,1184.50,35,0,35.00
01/06/2005,01:55,1184.50,1184.50,1184.50,1184.50,90,0,90.00
01/06/2005,01:56,1184.50,1184.50,1184.50,1184.50,4,0,4.00
01/06/2005,01:59,1184.50,1184.50,1184.50,1184.50,44,0,44.00
01/06/2005,02:00,1184.50,1184.50,1184.50,1184.50,17,0,17.00
01/06/2005,02:01,1184.50,1184.75,1184.25,1184.75,23,15,38.00
01/06/2005,02:02,1184.75,1184.75,1184.75,1184.75,48,0,48.00
01/06/2005,02:03,1185.00,1185.00,1184.75,1184.75,6,22,28.00
01/06/2005,02:04,1184.75,1184.75,1184.75,1184.75,0,16,16.00
01/06/2005,02:05,1184.75,1184.75,1184.75,1184.75,0,5,5.00
01/06/2005,02:06,1184.75,1184.75,1184.50,1184.50,0,50,50.00
01/06/2005,02:07,1184.75,1184.75,1184.75,1184.75,21,0,21.00
01/06/2005,02:08,1185.00,1185.00,1185.00,1185.00,5,0,5.00
01/06/2005,02:09,1185.00,1185.25,1185.00,1185.25,96,0,96.00
01/06/2005,02:10,1185.25,1185.25,1185.00,1185.00,1,34,35.00
01/06/2005,02:11,1185.00,1185.00,1185.00,1185.00,0,1,1.00
01/06/2005,02:12,1185.00,1185.00,1185.00,1185.00,0,55,55.00
01/06/2005,02:13,1185.00,1185.00,1185.00,1185.00,0,55,55.00
01/06/2005,02:14,1185.00,1185.00,1185.00,1185.00,0,5,5.00
01/06/2005,02:15,1185.25,1185.25,1185.25,1185.25,37,0,37.00
01/06/2005,02:16,1185.25,1185.50,1185.25,1185.50,154,1,155.00
01/06/2005,02:17,1185.25,1185.50,1185.25,1185.50,5,2,7.00
01/06/2005,02:18,1185.50,1185.50,1185.50,1185.50,2,0,2.00
01/06/2005,02:20,1185.50,1185.50,1185.50,1185.50,5,0,5.00
01/06/2005,02:21,1185.25,1185.25,1185.25,1185.25,0,15,15.00
01/06/2005,02:22,1185.25,1185.50,1185.25,1185.50,44,171,215.00
01/06/2005,02:23,1185.25,1185.25,1185.25,1185.25,0,26,26.00
01/06/2005,02:24,1185.25,1185.25,1185.25,1185.25,0,6,6.00
01/06/2005,02:25,1185.25,1185.50,1185.25,1185.25,3,9,12.00
01/06/2005,02:26,1185.25,1185.25,1185.25,1185.25,0,40,40.00
01/06/2005,02:30,1185.50,1185.50,1185.25,1185.25,30,60,90.00
01/06/2005,02:31,1185.50,1185.50,1185.25,1185.25,21,17,38.00
01/06/2005,02:32,1185.25,1185.25,1185.25,1185.25,0,14,14.00
01/06/2005,02:33,1185.25,1185.50,1185.25,1185.25,1,13,14.00
01/06/2005,02:34,1185.25,1185.25,1185.00,1185.25,28,66,94.00
01/06/2005,02:35,1185.00,1185.00,1185.00,1185.00,0,98,98.00
01/06/2005,02:36,1185.00,1185.00,1185.00,1185.00,0,15,15.00
01/06/2005,02:37,1185.00,1185.00,1185.00,1185.00,0,10,10.00
01/06/2005,02:38,1185.00,1185.00,1185.00,1185.00,0,48,48.00
01/06/2005,02:39,1185.00,1185.00,1185.00,1185.00,0,8,8.00
01/06/2005,02:40,1185.00,1185.00,1185.00,1185.00,0,7,7.00
01/06/2005,02:43,1185.00,1185.00,1185.00,1185.00,0,6,6.00
01/06/2005,02:44,1185.00,1185.00,1184.75,1184.75,0,22,22.00
01/06/2005,02:45,1185.00,1185.00,1185.00,1185.00,57,0,57.00
01/06/2005,02:46,1184.75,1184.75,1184.75,1184.75,0,48,48.00
01/06/2005,02:47,1184.75,1184.75,1184.75,1184.75,0,10,10.00
01/06/2005,02:48,1184.75,1184.75,1184.75,1184.75,0,3,3.00
01/06/2005,02:50,1184.75,1184.75,1184.75,1184.75,0,49,49.00
01/06/2005,02:51,1184.75,1185.00,1184.75,1185.00,63,6,69.00
01/06/2005,02:52,1185.00,1185.00,1185.00,1185.00,43,0,43.00
01/06/2005,02:53,1184.75,1185.00,1184.75,1185.00,70,3,73.00
01/06/2005,02:54,1185.00,1185.00,1185.00,1185.00,92,0,92.00
01/06/2005,02:55,1184.75,1185.00,1184.75,1185.00,7,1,8.00
01/06/2005,02:56,1185.00,1185.00,1185.00,1185.00,16,0,16.00
01/06/2005,02:57,1185.00,1185.00,1185.00,1185.00,70,0,70.00
01/06/2005,02:58,1185.00,1185.00,1185.00,1185.00,6,0,6.00
01/06/2005,02:59,1185.00,1185.00,1184.75,1184.75,4,5,9.00
01/06/2005,03:01,1185.00,1185.25,1185.00,1185.00,160,39,199.00
01/06/2005,03:02,1185.25,1185.25,1185.25,1185.25,102,0,102.00
01/06/2005,03:03,1185.25,1185.25,1185.25,1185.25,43,0,43.00
01/06/2005,03:04,1185.25,1185.25,1185.00,1185.00,2,12,14.00
01/06/2005,03:05,1185.25,1185.25,1185.25,1185.25,129,0,129.00
01/06/2005,03:07,1185.25,1185.25,1185.25,1185.25,115,0,115.00
01/06/2005,03:08,1185.25,1185.75,1185.25,1185.50,395,14,409.00
01/06/2005,03:09,1185.50,1185.75,1185.50,1185.50,50,212,262.00
01/06/2005,03:10,1185.50,1186.00,1185.50,1185.75,325,72,397.00
01/06/2005,03:11,1185.75,1185.75,1185.75,1185.75,0,10,10.00
01/06/2005,03:12,1186.00,1186.00,1185.50,1185.75,120,102,222.00
01/06/2005,03:13,1185.75,1186.00,1185.75,1185.75,24,103,127.00
01/06/2005,03:14,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/06/2005,03:15,1185.75,1185.75,1185.75,1185.75,0,14,14.00
01/06/2005,03:17,1186.00,1186.00,1185.75,1186.00,4,2,6.00
01/06/2005,03:18,1185.75,1185.75,1185.75,1185.75,0,59,59.00
01/06/2005,03:19,1185.75,1185.75,1185.50,1185.50,0,53,53.00
01/06/2005,03:20,1185.50,1185.50,1185.50,1185.50,0,18,18.00
01/06/2005,03:22,1185.50,1185.50,1185.50,1185.50,0,6,6.00
01/06/2005,03:23,1185.50,1185.75,1185.50,1185.75,21,62,83.00
01/06/2005,03:24,1185.75,1185.75,1185.75,1185.75,42,0,42.00
01/06/2005,03:25,1185.75,1186.00,1185.75,1185.75,15,82,97.00
01/06/2005,03:26,1185.75,1185.75,1185.50,1185.75,34,22,56.00
01/06/2005,03:27,1185.75,1186.00,1185.75,1186.00,12,0,12.00
01/06/2005,03:28,1185.75,1185.75,1185.75,1185.75,0,77,77.00
01/06/2005,03:29,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/06/2005,03:30,1186.00,1186.25,1186.00,1186.00,372,38,410.00
01/06/2005,03:31,1186.00,1186.00,1186.00,1186.00,0,31,31.00
01/06/2005,03:32,1186.00,1186.00,1186.00,1186.00,0,177,177.00
01/06/2005,03:33,1185.75,1186.00,1185.50,1186.00,171,12,183.00
01/06/2005,03:34,1186.00,1186.00,1186.00,1186.00,14,0,14.00
01/06/2005,03:35,1186.00,1186.00,1186.00,1186.00,7,0,7.00
01/06/2005,03:36,1186.00,1186.25,1186.00,1186.00,76,1,77.00
01/06/2005,03:37,1186.00,1186.25,1186.00,1186.25,86,1,87.00
01/06/2005,03:38,1186.50,1186.50,1186.25,1186.25,102,6,108.00
01/06/2005,03:39,1186.50,1186.50,1186.50,1186.50,2,0,2.00
01/06/2005,03:40,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/06/2005,03:41,1186.50,1186.50,1186.50,1186.50,12,0,12.00
01/06/2005,03:42,1186.25,1186.25,1186.25,1186.25,0,8,8.00
01/06/2005,03:43,1186.25,1186.25,1186.25,1186.25,0,36,36.00
01/06/2005,03:44,1186.50,1186.50,1186.50,1186.50,4,0,4.00
01/06/2005,03:45,1186.25,1186.25,1186.25,1186.25,0,5,5.00
01/06/2005,03:46,1186.50,1186.50,1186.50,1186.50,102,0,102.00
01/06/2005,03:47,1186.50,1186.50,1186.50,1186.50,3,0,3.00
01/06/2005,03:48,1186.50,1186.75,1186.50,1186.75,46,0,46.00
01/06/2005,03:49,1186.50,1186.75,1186.50,1186.75,1,25,26.00
01/06/2005,03:50,1186.75,1187.00,1186.75,1187.00,209,0,209.00
01/06/2005,03:51,1186.75,1186.75,1186.75,1186.75,0,40,40.00
01/06/2005,03:52,1186.75,1186.75,1186.75,1186.75,0,45,45.00
01/06/2005,03:53,1186.75,1186.75,1186.50,1186.75,18,18,36.00
01/06/2005,03:54,1186.75,1186.75,1186.75,1186.75,54,0,54.00
01/06/2005,03:55,1186.75,1186.75,1186.50,1186.50,5,3,8.00
01/06/2005,03:56,1186.50,1186.75,1186.50,1186.75,11,101,112.00
01/06/2005,03:58,1186.75,1186.75,1186.75,1186.75,20,0,20.00
01/06/2005,03:59,1186.50,1186.50,1186.50,1186.50,0,90,90.00
01/06/2005,04:00,1186.50,1186.50,1186.25,1186.50,41,50,91.00
01/06/2005,04:01,1186.50,1186.75,1186.50,1186.50,39,36,75.00
01/06/2005,04:02,1186.50,1186.50,1186.50,1186.50,0,4,4.00
01/06/2005,04:03,1186.50,1186.50,1186.50,1186.50,0,53,53.00
01/06/2005,04:04,1186.50,1186.50,1186.50,1186.50,0,11,11.00
01/06/2005,04:05,1186.50,1186.50,1186.50,1186.50,0,21,21.00
01/06/2005,04:06,1186.50,1186.50,1186.50,1186.50,0,3,3.00
01/06/2005,04:08,1186.50,1186.50,1186.50,1186.50,0,37,37.00
01/06/2005,04:09,1186.50,1186.50,1186.50,1186.50,0,10,10.00
01/06/2005,04:10,1186.50,1186.50,1186.50,1186.50,0,10,10.00
01/06/2005,04:11,1186.50,1186.50,1186.50,1186.50,0,2,2.00
01/06/2005,04:12,1186.50,1186.50,1186.50,1186.50,0,16,16.00
01/06/2005,04:13,1186.50,1186.50,1186.50,1186.50,0,10,10.00
01/06/2005,04:14,1186.50,1186.50,1186.50,1186.50,0,9,9.00
01/06/2005,04:15,1186.75,1186.75,1186.50,1186.50,72,28,100.00
01/06/2005,04:17,1186.75,1186.75,1186.75,1186.75,20,0,20.00
01/06/2005,04:18,1186.75,1186.75,1186.75,1186.75,13,0,13.00
01/06/2005,04:19,1187.00,1187.00,1187.00,1187.00,10,0,10.00
01/06/2005,04:20,1186.75,1187.00,1186.75,1186.75,1,2,3.00
01/06/2005,04:22,1186.75,1186.75,1186.75,1186.75,0,26,26.00
01/06/2005,04:23,1186.75,1187.00,1186.75,1186.75,1,55,56.00
01/06/2005,04:24,1186.75,1186.75,1186.75,1186.75,0,23,23.00
01/06/2005,04:25,1186.75,1186.75,1186.75,1186.75,0,5,5.00
01/06/2005,04:26,1186.75,1186.75,1186.75,1186.75,0,5,5.00
01/06/2005,04:28,1187.00,1187.25,1187.00,1187.25,334,6,340.00
01/06/2005,04:29,1187.25,1187.25,1187.25,1187.25,8,0,8.00
01/06/2005,04:31,1187.00,1187.00,1187.00,1187.00,0,120,120.00
01/06/2005,04:32,1187.00,1187.00,1187.00,1187.00,0,33,33.00
01/06/2005,04:33,1187.00,1187.25,1187.00,1187.25,52,3,55.00
01/06/2005,04:34,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/06/2005,04:35,1187.25,1187.25,1187.25,1187.25,90,0,90.00
01/06/2005,04:36,1187.00,1187.00,1187.00,1187.00,0,7,7.00
01/06/2005,04:37,1187.00,1187.25,1187.00,1187.25,19,1,20.00
01/06/2005,04:38,1187.25,1187.25,1187.25,1187.25,51,0,51.00
01/06/2005,04:39,1187.25,1187.25,1187.25,1187.25,8,0,8.00
01/06/2005,04:40,1187.25,1187.25,1187.25,1187.25,12,0,12.00
01/06/2005,04:41,1187.25,1187.25,1187.00,1187.25,39,2,41.00
01/06/2005,04:42,1187.25,1187.25,1187.00,1187.00,10,173,183.00
01/06/2005,04:43,1187.00,1187.00,1187.00,1187.00,0,3,3.00
01/06/2005,04:44,1187.00,1187.00,1187.00,1187.00,0,87,87.00
01/06/2005,04:45,1187.00,1187.00,1187.00,1187.00,0,26,26.00
01/06/2005,04:46,1187.00,1187.00,1187.00,1187.00,0,5,5.00
01/06/2005,04:47,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/06/2005,04:48,1187.00,1187.00,1187.00,1187.00,0,10,10.00
01/06/2005,04:49,1187.25,1187.25,1187.00,1187.00,5,1,6.00
01/06/2005,04:50,1187.00,1187.00,1187.00,1187.00,0,9,9.00
01/06/2005,04:51,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/06/2005,04:53,1187.00,1187.00,1187.00,1187.00,64,0,64.00
01/06/2005,04:54,1187.00,1187.00,1187.00,1187.00,19,0,19.00
01/06/2005,04:56,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/06/2005,04:57,1187.00,1187.00,1186.75,1186.75,1,5,6.00
01/06/2005,04:58,1187.00,1187.00,1187.00,1187.00,125,0,125.00
01/06/2005,04:59,1187.00,1187.00,1187.00,1187.00,2,0,2.00
01/06/2005,05:00,1186.75,1187.00,1186.75,1187.00,1,3,4.00
01/06/2005,05:02,1186.75,1186.75,1186.75,1186.75,0,122,122.00
01/06/2005,05:04,1186.50,1186.50,1186.00,1186.25,19,322,341.00
01/06/2005,05:05,1186.25,1186.25,1186.00,1186.00,18,2,20.00
01/06/2005,05:07,1186.00,1186.00,1186.00,1186.00,0,26,26.00
01/06/2005,05:08,1186.00,1186.00,1185.75,1186.00,3,66,69.00
01/06/2005,05:09,1185.75,1185.75,1185.75,1185.75,0,8,8.00
01/06/2005,05:10,1185.75,1185.75,1185.75,1185.75,0,19,19.00
01/06/2005,05:11,1185.75,1185.75,1185.50,1185.50,0,38,38.00
01/06/2005,05:12,1185.75,1185.75,1185.75,1185.75,15,0,15.00
01/06/2005,05:13,1185.50,1185.50,1185.50,1185.50,0,4,4.00
01/06/2005,05:14,1185.75,1185.75,1185.50,1185.50,56,1,57.00
01/06/2005,05:15,1185.50,1185.50,1185.50,1185.50,0,5,5.00
01/06/2005,05:20,1186.00,1186.00,1186.00,1186.00,38,0,38.00
01/06/2005,05:21,1186.25,1186.25,1186.00,1186.00,6,6,12.00
01/06/2005,05:23,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/06/2005,05:24,1186.00,1186.00,1186.00,1186.00,0,3,3.00
01/06/2005,05:27,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/06/2005,05:28,1186.25,1186.25,1186.25,1186.25,22,0,22.00
01/06/2005,05:29,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/06/2005,05:31,1186.25,1186.25,1186.25,1186.25,8,0,8.00
01/06/2005,05:33,1186.25,1186.25,1186.25,1186.25,6,0,6.00
01/06/2005,05:34,1186.25,1186.25,1186.25,1186.25,25,0,25.00
01/06/2005,05:35,1186.25,1186.50,1186.25,1186.25,114,18,132.00
01/06/2005,05:36,1186.50,1186.50,1186.25,1186.25,1,8,9.00
01/06/2005,05:38,1186.25,1186.25,1186.25,1186.25,0,9,9.00
01/06/2005,05:39,1186.25,1186.25,1186.25,1186.25,0,5,5.00
01/06/2005,05:40,1186.25,1186.25,1186.25,1186.25,0,10,10.00
01/06/2005,05:47,1186.25,1186.25,1186.25,1186.25,0,7,7.00
01/06/2005,05:49,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/06/2005,05:51,1186.50,1186.75,1186.50,1186.75,175,0,175.00
01/06/2005,05:52,1186.75,1186.75,1186.50,1186.50,10,1,11.00
01/06/2005,05:53,1186.50,1186.75,1186.50,1186.75,10,9,19.00
01/06/2005,05:54,1186.75,1187.00,1186.75,1187.00,138,0,138.00
01/06/2005,05:55,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/06/2005,05:57,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/06/2005,05:59,1187.00,1187.00,1187.00,1187.00,8,0,8.00
01/06/2005,06:00,1186.75,1186.75,1186.75,1186.75,0,2,2.00
01/06/2005,06:01,1186.75,1186.75,1186.75,1186.75,0,55,55.00
01/06/2005,06:02,1186.50,1186.75,1186.50,1186.75,20,6,26.00
01/06/2005,06:03,1186.50,1186.50,1186.50,1186.50,0,108,108.00
01/06/2005,06:04,1186.50,1186.50,1186.50,1186.50,0,39,39.00
01/06/2005,06:05,1186.50,1186.50,1186.50,1186.50,0,12,12.00
01/06/2005,06:06,1186.75,1186.75,1186.75,1186.75,46,0,46.00
01/06/2005,06:07,1186.75,1186.75,1186.75,1186.75,12,0,12.00
01/06/2005,06:09,1186.75,1187.00,1186.75,1187.00,8,0,8.00
01/06/2005,06:10,1186.75,1186.75,1186.75,1186.75,0,2,2.00
01/06/2005,06:11,1186.75,1186.75,1186.75,1186.75,0,3,3.00
01/06/2005,06:12,1186.75,1186.75,1186.75,1186.75,0,65,65.00
01/06/2005,06:13,1186.75,1187.00,1186.75,1187.00,137,52,189.00
01/06/2005,06:14,1187.25,1187.50,1187.00,1187.25,211,15,226.00
01/06/2005,06:15,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/06/2005,06:16,1187.25,1187.25,1187.00,1187.00,0,2,2.00
01/06/2005,06:17,1187.00,1187.00,1187.00,1187.00,0,3,3.00
01/06/2005,06:18,1187.25,1187.25,1187.00,1187.25,109,9,118.00
01/06/2005,06:19,1187.00,1187.00,1187.00,1187.00,0,131,131.00
01/06/2005,06:20,1187.00,1187.25,1187.00,1187.25,25,2,27.00
01/06/2005,06:21,1187.25,1187.25,1187.25,1187.25,198,0,198.00
01/06/2005,06:22,1187.00,1187.25,1187.00,1187.25,1,206,207.00
01/06/2005,06:23,1187.00,1187.00,1186.50,1186.50,0,192,192.00
01/06/2005,06:24,1186.75,1186.75,1186.75,1186.75,71,0,71.00
01/06/2005,06:25,1186.75,1186.75,1186.75,1186.75,52,0,52.00
01/06/2005,06:27,1186.50,1186.50,1186.50,1186.50,0,202,202.00
01/06/2005,06:28,1186.50,1186.50,1186.50,1186.50,0,79,79.00
01/06/2005,06:29,1186.50,1186.50,1186.50,1186.50,0,30,30.00
01/06/2005,06:30,1186.50,1186.50,1186.50,1186.50,0,15,15.00
01/06/2005,06:31,1186.50,1186.75,1186.50,1186.75,48,6,54.00
01/06/2005,06:32,1186.75,1186.75,1186.75,1186.75,40,0,40.00
01/06/2005,06:33,1187.00,1187.00,1187.00,1187.00,119,0,119.00
01/06/2005,06:34,1187.00,1187.00,1187.00,1187.00,5,0,5.00
01/06/2005,06:35,1187.00,1187.00,1187.00,1187.00,85,0,85.00
01/06/2005,06:36,1187.00,1187.00,1187.00,1187.00,20,0,20.00
01/06/2005,06:37,1187.00,1187.00,1187.00,1187.00,50,0,50.00
01/06/2005,06:38,1187.00,1187.00,1187.00,1187.00,32,0,32.00
01/06/2005,06:39,1187.00,1187.00,1187.00,1187.00,6,0,6.00
01/06/2005,06:40,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/06/2005,06:41,1186.75,1186.75,1186.75,1186.75,0,2,2.00
01/06/2005,06:42,1186.75,1187.00,1186.75,1186.75,1,6,7.00
01/06/2005,06:43,1186.75,1187.00,1186.75,1187.00,5,2,7.00
01/06/2005,06:44,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/06/2005,06:45,1187.00,1187.00,1186.75,1186.75,152,1,153.00
01/06/2005,06:46,1186.75,1187.00,1186.75,1187.00,4,20,24.00
01/06/2005,06:47,1187.00,1187.00,1187.00,1187.00,13,0,13.00
01/06/2005,06:48,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/06/2005,06:49,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/06/2005,06:50,1186.75,1186.75,1186.75,1186.75,0,5,5.00
01/06/2005,06:51,1186.75,1186.75,1186.75,1186.75,0,2,2.00
01/06/2005,06:52,1186.75,1186.75,1186.75,1186.75,0,113,113.00
01/06/2005,06:53,1186.75,1187.00,1186.75,1187.00,5,3,8.00
01/06/2005,06:54,1186.75,1186.75,1186.75,1186.75,0,3,3.00
01/06/2005,06:55,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/06/2005,06:56,1187.00,1187.00,1187.00,1187.00,225,0,225.00
01/06/2005,06:57,1187.00,1187.25,1187.00,1187.25,6,0,6.00
01/06/2005,06:58,1187.25,1187.25,1187.00,1187.00,1,124,125.00
01/06/2005,06:59,1187.00,1187.25,1187.00,1187.25,2,92,94.00
01/06/2005,07:00,1187.00,1187.00,1187.00,1187.00,0,79,79.00
01/06/2005,07:01,1187.00,1187.00,1187.00,1187.00,0,7,7.00
01/06/2005,07:02,1187.00,1187.00,1187.00,1187.00,0,11,11.00
01/06/2005,07:03,1187.00,1187.00,1187.00,1187.00,0,16,16.00
01/06/2005,07:04,1187.00,1187.00,1186.75,1186.75,0,145,145.00
01/06/2005,07:05,1186.50,1186.50,1186.25,1186.25,1,104,105.00
01/06/2005,07:06,1186.50,1186.50,1186.50,1186.50,20,0,20.00
01/06/2005,07:07,1186.50,1186.75,1186.25,1186.50,36,44,80.00
01/06/2005,07:08,1186.50,1186.50,1186.25,1186.50,11,55,66.00
01/06/2005,07:09,1186.25,1186.50,1186.25,1186.50,81,3,84.00
01/06/2005,07:10,1186.50,1186.50,1186.50,1186.50,8,0,8.00
01/06/2005,07:11,1186.75,1186.75,1186.50,1186.50,14,12,26.00
01/06/2005,07:12,1186.50,1186.50,1186.50,1186.50,0,8,8.00
01/06/2005,07:13,1186.50,1186.50,1186.50,1186.50,0,1,1.00
01/06/2005,07:14,1186.75,1186.75,1186.75,1186.75,43,0,43.00
01/06/2005,07:15,1186.50,1186.50,1186.50,1186.50,0,4,4.00
01/06/2005,07:16,1186.50,1186.50,1186.50,1186.50,0,75,75.00
01/06/2005,07:17,1186.50,1186.50,1186.50,1186.50,0,3,3.00
01/06/2005,07:18,1186.50,1186.75,1186.50,1186.75,1,10,11.00
01/06/2005,07:19,1186.75,1186.75,1186.50,1186.75,11,12,23.00
01/06/2005,07:20,1186.75,1186.75,1186.50,1186.50,70,188,258.00
01/06/2005,07:21,1186.50,1186.75,1186.50,1186.50,8,103,111.00
01/06/2005,07:22,1186.25,1186.75,1186.25,1186.50,100,32,132.00
01/06/2005,07:23,1186.50,1186.75,1186.50,1186.50,5,8,13.00
01/06/2005,07:24,1186.25,1186.75,1186.25,1186.75,262,121,383.00
01/06/2005,07:25,1186.50,1186.75,1186.50,1186.75,1,2,3.00
01/06/2005,07:26,1186.75,1186.75,1186.25,1186.50,134,339,473.00
01/06/2005,07:27,1186.50,1186.50,1186.25,1186.50,121,1,122.00
01/06/2005,07:28,1186.50,1186.75,1186.50,1186.75,142,0,142.00
01/06/2005,07:29,1186.50,1187.00,1186.50,1186.75,255,4,259.00
01/06/2005,07:30,1187.00,1187.00,1186.25,1186.25,23,93,116.00
01/06/2005,07:31,1186.25,1187.00,1185.50,1185.75,1037,1419,2456.00
01/06/2005,07:32,1185.75,1186.50,1185.50,1186.25,729,357,1086.00
01/06/2005,07:33,1186.00,1186.25,1186.00,1186.00,255,234,489.00
01/06/2005,07:34,1186.25,1186.25,1186.00,1186.00,7,88,95.00
01/06/2005,07:35,1186.00,1186.25,1186.00,1186.25,236,5,241.00
01/06/2005,07:36,1186.25,1186.50,1186.25,1186.25,90,55,145.00
01/06/2005,07:37,1186.00,1186.00,1185.75,1185.75,3,154,157.00
01/06/2005,07:38,1185.75,1186.25,1185.75,1186.25,147,72,219.00
01/06/2005,07:39,1186.25,1186.50,1186.25,1186.50,86,38,124.00
01/06/2005,07:40,1186.25,1186.50,1186.25,1186.50,3,64,67.00
01/06/2005,07:41,1186.50,1186.75,1186.50,1186.50,94,78,172.00
01/06/2005,07:42,1186.50,1186.50,1186.50,1186.50,0,31,31.00
01/06/2005,07:43,1186.50,1186.50,1186.25,1186.50,64,28,92.00
01/06/2005,07:44,1186.50,1186.50,1186.50,1186.50,6,0,6.00
01/06/2005,07:45,1186.50,1186.75,1186.50,1186.75,428,47,475.00
01/06/2005,07:46,1186.75,1186.75,1186.50,1186.75,6,1,7.00
01/06/2005,07:47,1186.75,1187.00,1186.50,1186.75,111,188,299.00
01/06/2005,07:48,1186.75,1186.75,1186.50,1186.75,214,1,215.00
01/06/2005,07:49,1186.75,1187.00,1186.50,1186.50,8,43,51.00
01/06/2005,07:50,1186.50,1186.75,1186.50,1186.75,166,3,169.00
01/06/2005,07:51,1186.75,1186.75,1186.25,1186.50,47,112,159.00
01/06/2005,07:52,1186.50,1186.75,1186.50,1186.50,53,68,121.00
01/06/2005,07:53,1186.50,1186.75,1186.25,1186.75,18,3,21.00
01/06/2005,07:54,1186.50,1186.50,1186.50,1186.50,0,41,41.00
01/06/2005,07:55,1186.50,1186.50,1186.50,1186.50,0,20,20.00
01/06/2005,07:56,1186.75,1186.75,1186.50,1186.75,3,1,4.00
01/06/2005,07:57,1186.75,1186.75,1186.50,1186.75,2,1,3.00
01/06/2005,07:59,1186.50,1186.50,1186.50,1186.50,0,2,2.00
01/06/2005,08:00,1186.75,1186.75,1186.75,1186.75,19,0,19.00
01/06/2005,08:01,1186.50,1186.75,1186.50,1186.50,10,5,15.00
01/06/2005,08:02,1186.75,1187.00,1186.75,1186.75,170,1,171.00
01/06/2005,08:03,1186.75,1187.00,1186.75,1187.00,2,117,119.00
01/06/2005,08:04,1186.75,1186.75,1186.50,1186.75,22,29,51.00
01/06/2005,08:05,1186.75,1187.00,1186.50,1186.75,49,30,79.00
01/06/2005,08:06,1186.75,1187.00,1186.75,1186.75,61,12,73.00
01/06/2005,08:07,1186.75,1186.75,1186.75,1186.75,0,134,134.00
01/06/2005,08:08,1186.75,1187.00,1186.75,1186.75,18,41,59.00
01/06/2005,08:09,1187.00,1187.00,1186.75,1187.00,5,1,6.00
01/06/2005,08:10,1186.75,1187.00,1186.75,1186.75,309,2,311.00
01/06/2005,08:11,1187.00,1187.00,1187.00,1187.00,28,0,28.00
01/06/2005,08:12,1186.75,1187.25,1186.75,1187.25,265,3,268.00
01/06/2005,08:13,1187.00,1187.25,1187.00,1187.25,4,10,14.00
01/06/2005,08:14,1187.25,1187.25,1187.00,1187.00,4,84,88.00
01/06/2005,08:15,1187.25,1187.25,1187.25,1187.25,127,0,127.00
01/06/2005,08:16,1187.00,1187.00,1187.00,1187.00,0,28,28.00
01/06/2005,08:17,1187.25,1187.25,1187.00,1187.00,7,148,155.00
01/06/2005,08:18,1186.75,1187.00,1186.75,1186.75,2,4,6.00
01/06/2005,08:19,1186.75,1187.00,1186.75,1187.00,218,1,219.00
01/06/2005,08:20,1187.00,1187.00,1187.00,1187.00,17,0,17.00
01/06/2005,08:21,1187.00,1187.00,1186.75,1187.00,8,30,38.00
01/06/2005,08:22,1186.75,1186.75,1186.50,1186.50,1,109,110.00
01/06/2005,08:23,1186.75,1186.75,1186.75,1186.75,11,0,11.00
01/06/2005,08:24,1186.75,1186.75,1186.50,1186.75,222,2,224.00
01/06/2005,08:25,1186.75,1186.75,1186.75,1186.75,65,0,65.00
01/06/2005,08:26,1186.75,1187.00,1186.50,1186.75,112,2,114.00
01/06/2005,08:27,1187.00,1187.25,1187.00,1187.25,253,0,253.00
01/06/2005,08:28,1187.25,1187.75,1187.25,1187.50,832,799,1631.00
01/06/2005,08:29,1187.25,1187.50,1187.25,1187.25,133,1265,1398.00
01/06/2005,08:30,1187.25,1187.25,1186.50,1186.75,899,1320,2219.00
01/06/2005,08:31,1186.75,1187.00,1186.25,1186.50,1771,2270,4041.00
01/06/2005,08:32,1186.50,1186.75,1186.25,1186.50,1310,2347,3657.00
01/06/2005,08:33,1186.50,1187.00,1186.25,1187.00,1778,1558,3336.00
01/06/2005,08:34,1187.00,1187.75,1186.75,1187.50,3251,999,4250.00
01/06/2005,08:35,1187.25,1188.00,1187.25,1188.00,2273,1255,3528.00
01/06/2005,08:36,1188.00,1188.50,1187.75,1188.25,2461,1497,3958.00
01/06/2005,08:37,1188.50,1188.75,1188.25,1188.50,2433,1167,3600.00
01/06/2005,08:38,1188.75,1189.00,1188.25,1188.50,1582,3354,4936.00
01/06/2005,08:39,1188.75,1189.00,1188.50,1188.75,1309,909,2218.00
01/06/2005,08:40,1188.75,1189.00,1188.25,1188.50,1020,846,1866.00
01/06/2005,08:41,1188.25,1189.00,1188.00,1188.75,1728,1358,3086.00
01/06/2005,08:42,1188.75,1189.00,1188.00,1188.25,807,2126,2933.00
01/06/2005,08:43,1188.25,1188.25,1187.75,1187.75,827,1004,1831.00
01/06/2005,08:44,1188.00,1188.00,1187.50,1187.75,401,1255,1656.00
01/06/2005,08:45,1187.75,1188.00,1187.50,1187.50,682,421,1103.00
01/06/2005,08:46,1187.50,1188.00,1187.50,1187.50,950,882,1832.00
01/06/2005,08:47,1187.50,1188.25,1187.50,1188.00,1114,927,2041.00
01/06/2005,08:48,1188.00,1189.25,1188.00,1189.00,2730,484,3214.00
01/06/2005,08:49,1189.00,1189.25,1188.75,1188.75,1093,691,1784.00
01/06/2005,08:50,1188.75,1189.00,1188.50,1188.50,92,966,1058.00
01/06/2005,08:51,1188.50,1188.75,1188.00,1188.25,640,1487,2127.00
01/06/2005,08:52,1188.25,1188.50,1188.00,1188.50,1448,215,1663.00
01/06/2005,08:53,1188.50,1189.00,1188.50,1188.75,1506,787,2293.00
01/06/2005,08:54,1189.00,1189.00,1188.25,1188.25,114,1682,1796.00
01/06/2005,08:55,1188.25,1188.50,1188.25,1188.50,59,799,858.00
01/06/2005,08:56,1188.25,1188.50,1187.50,1187.50,191,1849,2040.00
01/06/2005,08:57,1187.50,1187.75,1187.25,1187.25,829,1207,2036.00
01/06/2005,08:58,1187.50,1188.00,1187.25,1188.00,846,98,944.00
01/06/2005,08:59,1188.00,1188.00,1187.50,1187.75,95,455,550.00
01/06/2005,09:00,1187.75,1188.25,1187.50,1187.75,1143,687,1830.00
01/06/2005,09:01,1187.75,1187.75,1187.25,1187.50,616,586,1202.00
01/06/2005,09:02,1187.25,1187.75,1186.50,1186.75,906,2519,3425.00
01/06/2005,09:03,1186.50,1187.00,1186.25,1186.75,1007,2421,3428.00
01/06/2005,09:04,1186.75,1187.50,1186.75,1187.00,1548,1718,3266.00
01/06/2005,09:05,1187.00,1187.50,1187.00,1187.50,456,439,895.00
01/06/2005,09:06,1187.50,1187.50,1187.25,1187.50,253,466,719.00
01/06/2005,09:07,1187.50,1187.50,1187.00,1187.00,324,772,1096.00
01/06/2005,09:08,1187.00,1187.25,1186.25,1186.75,610,2364,2974.00
01/06/2005,09:09,1186.75,1187.00,1186.75,1187.00,690,237,927.00
01/06/2005,09:10,1187.00,1187.75,1186.75,1187.50,3441,599,4040.00
01/06/2005,09:11,1187.25,1187.75,1187.25,1187.50,536,520,1056.00
01/06/2005,09:12,1187.50,1187.75,1187.25,1187.25,146,708,854.00
01/06/2005,09:13,1187.25,1187.50,1186.75,1187.25,539,738,1277.00
01/06/2005,09:14,1187.25,1188.50,1187.00,1188.25,3274,216,3490.00
01/06/2005,09:15,1188.25,1188.75,1188.00,1188.50,1904,578,2482.00
01/06/2005,09:16,1188.25,1188.75,1188.25,1188.75,584,92,676.00
01/06/2005,09:17,1188.75,1189.00,1188.50,1188.75,2229,875,3104.00
01/06/2005,09:18,1189.00,1189.00,1188.00,1188.25,207,1616,1823.00
01/06/2005,09:19,1188.25,1188.25,1187.75,1188.00,212,2043,2255.00
01/06/2005,09:20,1188.00,1188.00,1187.50,1187.50,100,701,801.00
01/06/2005,09:21,1187.50,1187.75,1186.75,1187.25,1172,2417,3589.00
01/06/2005,09:22,1187.00,1187.25,1187.00,1187.25,472,539,1011.00
01/06/2005,09:23,1187.00,1187.50,1186.50,1187.50,1722,1797,3519.00
01/06/2005,09:24,1187.50,1188.00,1187.25,1187.75,1409,325,1734.00
01/06/2005,09:25,1188.00,1188.50,1187.75,1188.50,2221,478,2699.00
01/06/2005,09:26,1188.50,1189.50,1188.25,1189.25,4750,395,5145.00
01/06/2005,09:27,1189.50,1189.50,1188.75,1189.00,506,813,1319.00
01/06/2005,09:28,1188.75,1189.00,1188.50,1188.75,870,1220,2090.00
01/06/2005,09:29,1188.75,1189.00,1188.25,1188.50,598,1333,1931.00
01/06/2005,09:30,1188.25,1188.75,1188.00,1188.00,607,637,1244.00
01/06/2005,09:31,1188.00,1188.25,1187.50,1187.50,428,1760,2188.00
01/06/2005,09:32,1187.75,1188.50,1187.50,1188.00,1836,685,2521.00
01/06/2005,09:33,1188.00,1188.50,1187.75,1187.75,926,1443,2369.00
01/06/2005,09:34,1188.00,1188.00,1186.75,1187.00,972,3348,4320.00
01/06/2005,09:35,1187.00,1188.00,1186.75,1187.25,1074,1580,2654.00
01/06/2005,09:36,1187.50,1187.75,1187.00,1187.00,748,970,1718.00
01/06/2005,09:37,1187.25,1187.75,1187.00,1187.50,708,603,1311.00
01/06/2005,09:38,1187.50,1188.00,1187.50,1187.75,431,89,520.00
01/06/2005,09:39,1187.75,1188.25,1187.75,1187.75,584,841,1425.00
01/06/2005,09:40,1187.75,1188.25,1187.75,1188.00,291,487,778.00
01/06/2005,09:41,1188.00,1188.25,1187.25,1187.50,207,712,919.00
01/06/2005,09:42,1187.50,1187.75,1187.00,1187.00,687,1377,2064.00
01/06/2005,09:43,1187.00,1187.50,1186.75,1187.00,426,883,1309.00
01/06/2005,09:44,1187.25,1188.00,1186.75,1188.00,1619,830,2449.00
01/06/2005,09:45,1188.00,1188.00,1187.50,1188.00,819,370,1189.00
01/06/2005,09:46,1187.75,1188.25,1187.50,1188.00,785,371,1156.00
01/06/2005,09:47,1188.25,1188.25,1187.25,1187.50,117,760,877.00
01/06/2005,09:48,1187.25,1187.75,1187.25,1187.75,449,344,793.00
01/06/2005,09:49,1187.75,1188.00,1187.25,1187.75,241,276,517.00
01/06/2005,09:50,1187.50,1187.75,1187.25,1187.50,279,268,547.00
01/06/2005,09:51,1187.25,1187.50,1186.75,1186.75,380,2561,2941.00
01/06/2005,09:52,1186.75,1187.25,1186.50,1187.00,755,932,1687.00
01/06/2005,09:53,1187.00,1187.00,1186.00,1186.25,820,2618,3438.00
01/06/2005,09:54,1186.25,1186.50,1185.50,1185.75,1968,4744,6712.00
01/06/2005,09:55,1185.75,1186.00,1185.25,1185.50,848,2364,3212.00
01/06/2005,09:56,1185.50,1185.50,1184.75,1185.00,1042,3429,4471.00
01/06/2005,09:57,1184.75,1185.50,1184.75,1185.50,2142,1422,3564.00
01/06/2005,09:58,1185.50,1185.50,1185.25,1185.50,302,219,521.00
01/06/2005,09:59,1185.50,1186.00,1185.25,1186.00,3832,85,3917.00
01/06/2005,10:00,1185.75,1186.00,1185.50,1185.50,787,1197,1984.00
01/06/2005,10:01,1185.50,1186.00,1185.50,1185.50,658,1091,1749.00
01/06/2005,10:02,1185.50,1186.00,1185.25,1185.50,1265,2134,3399.00
01/06/2005,10:03,1185.75,1185.75,1185.50,1185.75,543,751,1294.00
01/06/2005,10:04,1185.50,1185.75,1185.25,1185.75,410,899,1309.00
01/06/2005,10:05,1185.50,1186.00,1185.25,1185.75,898,589,1487.00
01/06/2005,10:06,1186.00,1186.25,1185.75,1186.00,959,1309,2268.00
01/06/2005,10:07,1186.00,1186.25,1185.50,1186.00,1287,634,1921.00
01/06/2005,10:08,1186.00,1187.50,1186.00,1187.25,5334,1204,6538.00
01/06/2005,10:09,1187.25,1187.75,1187.25,1187.50,2671,1360,4031.00
01/06/2005,10:10,1187.50,1188.50,1187.25,1188.25,4487,1309,5796.00
01/06/2005,10:11,1188.00,1188.50,1187.75,1188.50,1904,593,2497.00
01/06/2005,10:12,1188.50,1188.50,1188.00,1188.00,331,556,887.00
01/06/2005,10:13,1188.00,1188.00,1187.50,1187.50,625,886,1511.00
01/06/2005,10:14,1187.50,1188.75,1187.50,1188.50,1863,270,2133.00
01/06/2005,10:15,1188.50,1188.50,1187.50,1187.75,793,1412,2205.00
01/06/2005,10:16,1188.00,1188.25,1187.50,1188.25,462,338,800.00
01/06/2005,10:17,1188.25,1188.50,1188.00,1188.25,257,256,513.00
01/06/2005,10:18,1188.25,1188.75,1188.00,1188.75,1047,218,1265.00
01/06/2005,10:19,1188.75,1189.00,1188.50,1188.75,1470,926,2396.00
01/06/2005,10:20,1188.75,1189.00,1188.50,1188.75,330,716,1046.00
01/06/2005,10:21,1189.00,1190.00,1188.75,1189.75,4544,835,5379.00
01/06/2005,10:22,1190.00,1190.00,1189.50,1189.75,2563,1259,3822.00
01/06/2005,10:23,1189.75,1190.00,1189.00,1189.00,1272,1927,3199.00
01/06/2005,10:24,1189.00,1189.50,1188.75,1189.25,508,846,1354.00
01/06/2005,10:25,1189.25,1189.50,1189.25,1189.50,51,49,100.00
01/06/2005,10:26,1189.50,1189.50,1189.00,1189.25,538,1019,1557.00
01/06/2005,10:27,1189.25,1189.25,1188.75,1189.25,779,757,1536.00
01/06/2005,10:28,1189.00,1189.25,1188.50,1189.00,584,1244,1828.00
01/06/2005,10:29,1189.00,1189.25,1188.75,1189.00,418,275,693.00
01/06/2005,10:30,1189.00,1190.00,1188.75,1190.00,3417,242,3659.00
01/06/2005,10:31,1190.00,1191.50,1190.00,1191.50,8424,922,9346.00
01/06/2005,10:32,1191.25,1192.00,1191.00,1191.00,5489,4545,10034.00
01/06/2005,10:33,1191.00,1191.50,1190.50,1190.75,1134,2091,3225.00
01/06/2005,10:34,1190.75,1191.25,1190.75,1190.75,788,343,1131.00
01/06/2005,10:35,1191.00,1191.50,1190.50,1191.25,1029,1120,2149.00
01/06/2005,10:36,1191.25,1191.50,1191.00,1191.25,513,991,1504.00
01/06/2005,10:37,1191.25,1191.50,1191.00,1191.00,614,925,1539.00
01/06/2005,10:38,1191.25,1191.25,1190.25,1190.50,297,1702,1999.00
01/06/2005,10:39,1190.25,1190.50,1189.75,1190.00,448,1161,1609.00
01/06/2005,10:40,1190.25,1190.25,1189.75,1189.75,267,273,540.00
01/06/2005,10:41,1189.75,1190.50,1189.75,1190.25,1259,491,1750.00
01/06/2005,10:42,1190.25,1190.25,1190.00,1190.00,124,915,1039.00
01/06/2005,10:43,1190.00,1190.00,1189.75,1190.00,779,295,1074.00
01/06/2005,10:44,1190.00,1190.25,1190.00,1190.00,70,21,91.00
01/06/2005,10:45,1190.00,1190.25,1189.25,1189.25,1032,1485,2517.00
01/06/2005,10:46,1189.25,1190.00,1189.25,1190.00,1345,284,1629.00
01/06/2005,10:47,1190.00,1190.25,1189.75,1190.00,533,678,1211.00
01/06/2005,10:48,1190.00,1190.25,1189.50,1189.50,193,1242,1435.00
01/06/2005,10:49,1189.75,1190.50,1189.50,1190.00,2053,273,2326.00
01/06/2005,10:50,1190.00,1191.00,1190.00,1191.00,1231,434,1665.00
01/06/2005,10:51,1191.00,1191.00,1190.25,1190.50,349,625,974.00
01/06/2005,10:52,1190.25,1190.75,1190.00,1190.00,129,340,469.00
01/06/2005,10:53,1190.00,1190.25,1189.75,1190.00,220,496,716.00
01/06/2005,10:54,1190.00,1190.00,1189.50,1190.00,461,277,738.00
01/06/2005,10:55,1189.75,1190.00,1189.50,1189.50,127,267,394.00
01/06/2005,10:56,1189.75,1190.00,1189.00,1189.25,457,1740,2197.00
01/06/2005,10:57,1189.25,1189.50,1189.00,1189.00,311,494,805.00
01/06/2005,10:58,1189.25,1189.50,1188.75,1189.50,396,457,853.00
01/06/2005,10:59,1189.50,1189.75,1189.50,1189.75,1669,87,1756.00
01/06/2005,11:00,1189.75,1189.75,1189.25,1189.50,401,380,781.00
01/06/2005,11:01,1189.50,1190.00,1189.50,1189.50,155,264,419.00
01/06/2005,11:02,1189.75,1189.75,1189.50,1189.50,35,153,188.00
01/06/2005,11:03,1189.50,1189.75,1189.25,1189.50,184,430,614.00
01/06/2005,11:04,1189.50,1189.75,1189.50,1189.75,24,286,310.00
01/06/2005,11:05,1189.75,1190.75,1189.50,1190.75,1664,60,1724.00
01/06/2005,11:06,1190.50,1190.75,1190.00,1190.00,80,621,701.00
01/06/2005,11:07,1190.00,1190.25,1190.00,1190.00,225,129,354.00
01/06/2005,11:08,1190.00,1190.75,1189.75,1190.50,1457,1124,2581.00
01/06/2005,11:09,1190.50,1190.75,1190.25,1190.25,140,511,651.00
01/06/2005,11:10,1190.25,1190.25,1190.00,1190.25,184,195,379.00
01/06/2005,11:11,1190.25,1190.25,1189.50,1189.50,341,1319,1660.00
01/06/2005,11:12,1189.25,1189.50,1189.00,1189.50,713,483,1196.00
01/06/2005,11:13,1189.25,1189.50,1188.75,1189.00,291,1153,1444.00
01/06/2005,11:14,1188.75,1189.25,1188.75,1189.00,1077,41,1118.00
01/06/2005,11:15,1189.25,1190.25,1189.25,1190.00,1613,69,1682.00
01/06/2005,11:16,1190.00,1190.25,1189.75,1190.00,589,748,1337.00
01/06/2005,11:17,1190.00,1190.25,1190.00,1190.00,15,52,67.00
01/06/2005,11:18,1190.00,1190.50,1190.00,1190.50,189,96,285.00
01/06/2005,11:19,1190.25,1190.50,1190.00,1190.00,298,857,1155.00
01/06/2005,11:20,1190.25,1190.50,1190.00,1190.50,415,30,445.00
01/06/2005,11:21,1190.50,1190.75,1190.00,1190.00,1375,1121,2496.00
01/06/2005,11:22,1190.25,1190.25,1190.00,1190.25,470,121,591.00
01/06/2005,11:23,1190.25,1190.25,1189.75,1190.00,268,312,580.00
01/06/2005,11:24,1190.00,1190.25,1190.00,1190.00,259,5,264.00
01/06/2005,11:25,1190.25,1190.25,1189.75,1189.75,89,161,250.00
01/06/2005,11:26,1189.75,1190.50,1189.75,1190.25,468,58,526.00
01/06/2005,11:27,1190.25,1190.25,1190.00,1190.00,16,24,40.00
01/06/2005,11:28,1190.00,1190.25,1190.00,1190.25,24,105,129.00
01/06/2005,11:29,1190.25,1190.25,1189.25,1189.50,94,1092,1186.00
01/06/2005,11:30,1189.50,1190.50,1189.50,1189.75,1023,208,1231.00
01/06/2005,11:31,1189.75,1190.25,1189.75,1190.00,293,28,321.00
01/06/2005,11:32,1190.00,1190.25,1189.75,1189.75,219,690,909.00
01/06/2005,11:33,1189.75,1189.75,1189.50,1189.75,326,442,768.00
01/06/2005,11:34,1189.50,1189.75,1189.50,1189.50,95,22,117.00
01/06/2005,11:35,1189.75,1189.75,1189.25,1189.50,55,180,235.00
01/06/2005,11:36,1189.75,1189.75,1189.50,1189.50,28,6,34.00
01/06/2005,11:37,1189.50,1190.00,1189.50,1190.00,431,40,471.00
01/06/2005,11:38,1189.75,1190.00,1189.25,1189.50,389,827,1216.00
01/06/2005,11:39,1189.50,1189.75,1189.50,1189.75,12,4,16.00
01/06/2005,11:40,1189.50,1189.75,1189.50,1189.50,87,178,265.00
01/06/2005,11:41,1189.50,1189.75,1189.25,1189.75,93,159,252.00
01/06/2005,11:42,1189.50,1190.00,1189.50,1190.00,506,31,537.00
01/06/2005,11:43,1190.00,1190.25,1190.00,1190.25,897,207,1104.00
01/06/2005,11:44,1190.25,1190.50,1190.00,1190.00,385,67,452.00
01/06/2005,11:45,1190.00,1190.25,1189.75,1190.25,38,608,646.00
01/06/2005,11:46,1190.25,1190.25,1189.75,1190.00,217,115,332.00
01/06/2005,11:47,1190.00,1190.25,1190.00,1190.00,35,62,97.00
01/06/2005,11:48,1190.00,1190.25,1190.00,1190.25,15,193,208.00
01/06/2005,11:49,1190.00,1190.25,1190.00,1190.25,23,10,33.00
01/06/2005,11:50,1190.25,1190.25,1190.00,1190.25,457,227,684.00
01/06/2005,11:51,1190.25,1190.50,1190.00,1190.25,314,157,471.00
01/06/2005,11:52,1190.25,1190.50,1190.00,1190.00,97,31,128.00
01/06/2005,11:53,1190.25,1190.25,1189.75,1189.75,204,149,353.00
01/06/2005,11:54,1189.75,1190.00,1189.75,1189.75,61,16,77.00
01/06/2005,11:55,1189.75,1190.00,1189.75,1189.75,64,34,98.00
01/06/2005,11:56,1190.00,1190.00,1189.50,1189.50,30,575,605.00
01/06/2005,11:57,1189.75,1189.75,1189.50,1189.50,17,624,641.00
01/06/2005,11:58,1189.50,1189.75,1189.00,1189.00,316,1014,1330.00
01/06/2005,11:59,1189.25,1189.25,1188.50,1188.75,601,2000,2601.00
01/06/2005,12:00,1188.75,1189.00,1188.00,1188.50,422,1834,2256.00
01/06/2005,12:01,1188.25,1189.00,1188.25,1189.00,930,116,1046.00
01/06/2005,12:02,1189.00,1189.00,1188.50,1188.50,67,217,284.00
01/06/2005,12:03,1188.75,1189.00,1188.50,1189.00,977,589,1566.00
01/06/2005,12:04,1189.00,1189.00,1188.75,1189.00,94,51,145.00
01/06/2005,12:05,1188.75,1189.25,1188.75,1189.25,914,16,930.00
01/06/2005,12:06,1189.50,1189.50,1189.00,1189.00,48,236,284.00
01/06/2005,12:07,1189.00,1189.25,1188.00,1188.00,770,2670,3440.00
01/06/2005,12:08,1188.25,1188.25,1187.75,1188.00,45,724,769.00
01/06/2005,12:09,1187.75,1188.00,1187.75,1187.75,457,25,482.00
01/06/2005,12:10,1187.75,1188.25,1187.75,1188.00,378,370,748.00
01/06/2005,12:11,1188.00,1188.50,1188.00,1188.50,1098,567,1665.00
01/06/2005,12:12,1188.50,1188.75,1188.50,1188.75,231,158,389.00
01/06/2005,12:13,1188.75,1188.75,1188.50,1188.50,292,70,362.00
01/06/2005,12:14,1188.75,1188.75,1188.50,1188.75,192,8,200.00
01/06/2005,12:15,1188.75,1188.75,1188.50,1188.75,148,7,155.00
01/06/2005,12:16,1188.75,1189.25,1188.75,1188.75,877,189,1066.00
01/06/2005,12:17,1188.75,1188.75,1188.50,1188.75,169,337,506.00
01/06/2005,12:18,1188.75,1189.00,1188.75,1189.00,59,24,83.00
01/06/2005,12:19,1188.75,1189.00,1188.75,1189.00,343,364,707.00
01/06/2005,12:20,1189.00,1189.25,1188.50,1188.50,48,584,632.00
01/06/2005,12:21,1188.75,1189.25,1188.75,1188.75,219,232,451.00
01/06/2005,12:22,1189.00,1189.50,1189.00,1189.25,850,166,1016.00
01/06/2005,12:23,1189.25,1190.25,1189.25,1190.00,3347,391,3738.00
01/06/2005,12:24,1190.00,1191.50,1190.00,1191.50,3538,1602,5140.00
01/06/2005,12:25,1191.25,1192.75,1191.00,1192.00,6715,3074,9789.00
01/06/2005,12:26,1192.00,1192.25,1191.50,1191.50,2063,2024,4087.00
01/06/2005,12:27,1191.75,1192.25,1191.50,1192.00,1382,742,2124.00
01/06/2005,12:28,1192.00,1192.00,1191.75,1191.75,317,732,1049.00
01/06/2005,12:29,1192.00,1192.00,1191.25,1191.25,105,1214,1319.00
01/06/2005,12:30,1191.50,1192.00,1191.25,1191.50,797,535,1332.00
01/06/2005,12:31,1191.50,1191.75,1191.50,1191.50,427,406,833.00
01/06/2005,12:32,1191.50,1191.75,1191.25,1191.25,264,441,705.00
01/06/2005,12:33,1191.25,1191.50,1191.00,1191.00,41,1106,1147.00
01/06/2005,12:34,1191.00,1191.50,1191.00,1191.50,1011,60,1071.00
01/06/2005,12:35,1191.50,1191.50,1191.00,1191.25,207,530,737.00
01/06/2005,12:36,1191.25,1191.75,1191.00,1191.75,975,582,1557.00
01/06/2005,12:37,1191.75,1192.00,1191.50,1192.00,759,181,940.00
01/06/2005,12:38,1192.00,1192.00,1191.50,1191.50,25,498,523.00
01/06/2005,12:39,1191.50,1191.50,1191.25,1191.50,366,174,540.00
01/06/2005,12:40,1191.25,1192.00,1191.25,1191.50,485,130,615.00
01/06/2005,12:41,1191.50,1192.00,1191.25,1192.00,1070,182,1252.00
01/06/2005,12:42,1192.00,1192.25,1191.50,1191.50,333,510,843.00
01/06/2005,12:43,1191.50,1191.75,1191.25,1191.50,496,268,764.00
01/06/2005,12:44,1191.75,1192.00,1191.50,1191.75,367,36,403.00
01/06/2005,12:45,1191.75,1191.75,1191.25,1191.25,430,997,1427.00
01/06/2005,12:46,1191.25,1191.50,1191.00,1191.25,563,81,644.00
01/06/2005,12:47,1191.50,1192.00,1191.25,1192.00,613,85,698.00
01/06/2005,12:48,1192.00,1192.00,1191.50,1191.75,438,173,611.00
01/06/2005,12:49,1191.50,1192.25,1191.50,1192.00,786,336,1122.00
01/06/2005,12:50,1192.00,1193.00,1192.00,1192.25,3649,993,4642.00
01/06/2005,12:51,1192.25,1193.50,1192.25,1193.25,2530,1140,3670.00
01/06/2005,12:52,1193.25,1193.50,1193.00,1193.25,925,1264,2189.00
01/06/2005,12:53,1193.25,1193.50,1193.00,1193.00,1364,771,2135.00
01/06/2005,12:54,1193.25,1193.25,1192.75,1193.00,949,768,1717.00
01/06/2005,12:55,1193.00,1193.25,1192.75,1193.25,1139,1277,2416.00
01/06/2005,12:56,1193.25,1193.25,1193.00,1193.25,756,231,987.00
01/06/2005,12:57,1193.25,1193.75,1193.25,1193.25,1470,533,2003.00
01/06/2005,12:58,1193.25,1193.75,1193.00,1193.00,725,1057,1782.00
01/06/2005,12:59,1193.00,1193.25,1192.50,1192.50,106,1265,1371.00
01/06/2005,13:00,1192.50,1193.25,1192.50,1193.00,1007,293,1300.00
01/06/2005,13:01,1193.00,1193.00,1192.50,1193.00,401,601,1002.00
01/06/2005,13:02,1192.75,1193.25,1192.75,1193.25,295,325,620.00
01/06/2005,13:03,1193.00,1193.50,1192.75,1193.00,705,667,1372.00
01/06/2005,13:04,1193.00,1193.25,1192.50,1192.50,135,560,695.00
01/06/2005,13:05,1192.50,1192.75,1192.50,1192.50,403,143,546.00
01/06/2005,13:06,1192.75,1193.00,1192.50,1192.75,220,39,259.00
01/06/2005,13:07,1192.75,1193.25,1192.75,1192.75,250,566,816.00
01/06/2005,13:08,1192.75,1193.00,1192.75,1193.00,14,380,394.00
01/06/2005,13:09,1192.75,1193.75,1192.75,1193.50,1755,350,2105.00
01/06/2005,13:10,1193.50,1193.75,1192.50,1192.50,921,820,1741.00
01/06/2005,13:11,1192.75,1192.75,1192.00,1192.25,874,2494,3368.00
01/06/2005,13:12,1192.25,1192.25,1191.75,1192.00,1054,575,1629.00
01/06/2005,13:13,1192.25,1192.50,1192.00,1192.25,404,368,772.00
01/06/2005,13:14,1192.25,1192.25,1191.75,1192.25,330,483,813.00
01/06/2005,13:15,1192.00,1192.25,1191.75,1192.00,70,929,999.00
01/06/2005,13:16,1191.75,1192.25,1191.75,1192.00,432,216,648.00
01/06/2005,13:17,1192.00,1192.25,1191.50,1192.25,1331,944,2275.00
01/06/2005,13:18,1192.25,1192.25,1192.00,1192.25,731,54,785.00
01/06/2005,13:19,1192.25,1193.25,1192.25,1192.75,1791,484,2275.00
01/06/2005,13:20,1192.75,1193.25,1192.50,1193.25,768,507,1275.00
01/06/2005,13:21,1193.00,1193.75,1193.00,1193.50,1629,601,2230.00
01/06/2005,13:22,1193.75,1193.75,1192.50,1192.75,484,1153,1637.00
01/06/2005,13:23,1192.75,1193.00,1192.50,1192.75,581,677,1258.00
01/06/2005,13:24,1192.50,1192.75,1192.25,1192.50,46,921,967.00
01/06/2005,13:25,1192.25,1192.75,1192.00,1192.25,399,575,974.00
01/06/2005,13:26,1192.25,1192.75,1192.00,1192.75,711,123,834.00
01/06/2005,13:27,1192.75,1192.75,1192.25,1192.50,283,292,575.00
01/06/2005,13:28,1192.50,1192.75,1192.25,1192.25,271,73,344.00
01/06/2005,13:29,1192.50,1192.75,1192.50,1192.50,84,125,209.00
01/06/2005,13:30,1192.50,1193.00,1192.50,1193.00,377,113,490.00
01/06/2005,13:31,1192.75,1193.00,1192.75,1192.75,444,335,779.00
01/06/2005,13:32,1192.75,1192.75,1192.50,1192.50,7,23,30.00
01/06/2005,13:33,1192.50,1192.75,1192.25,1192.75,145,465,610.00
01/06/2005,13:34,1192.75,1193.25,1192.50,1193.00,685,618,1303.00
01/06/2005,13:35,1192.75,1193.50,1192.75,1193.50,911,734,1645.00
01/06/2005,13:36,1193.50,1193.50,1192.75,1193.00,358,322,680.00
01/06/2005,13:37,1193.00,1193.25,1192.50,1192.50,17,253,270.00
01/06/2005,13:38,1192.50,1193.00,1192.50,1193.00,130,122,252.00
01/06/2005,13:39,1193.00,1193.25,1192.50,1193.25,194,151,345.00
01/06/2005,13:40,1193.00,1193.25,1192.75,1192.75,77,259,336.00
01/06/2005,13:41,1192.75,1193.00,1192.50,1193.00,113,212,325.00
01/06/2005,13:42,1192.75,1193.00,1192.25,1192.50,444,567,1011.00
01/06/2005,13:43,1192.50,1192.50,1192.00,1192.25,156,501,657.00
01/06/2005,13:44,1192.25,1192.50,1191.75,1191.75,77,1222,1299.00
01/06/2005,13:45,1191.75,1192.00,1191.75,1192.00,36,746,782.00
01/06/2005,13:46,1191.75,1192.00,1191.75,1192.00,233,44,277.00
01/06/2005,13:47,1192.00,1192.50,1191.75,1192.50,453,337,790.00
01/06/2005,13:48,1192.25,1192.50,1192.00,1192.25,39,433,472.00
01/06/2005,13:49,1192.00,1192.00,1191.75,1191.75,14,755,769.00
01/06/2005,13:50,1192.00,1192.00,1191.50,1191.75,398,554,952.00
01/06/2005,13:51,1191.75,1192.25,1191.50,1192.25,327,13,340.00
01/06/2005,13:52,1192.00,1192.25,1191.50,1191.75,30,337,367.00
01/06/2005,13:53,1191.50,1192.00,1191.50,1191.75,115,451,566.00
01/06/2005,13:54,1191.75,1192.00,1191.50,1191.75,56,94,150.00
01/06/2005,13:55,1191.75,1192.00,1191.50,1192.00,908,30,938.00
01/06/2005,13:56,1192.00,1192.25,1191.75,1191.75,161,202,363.00
01/06/2005,13:57,1192.00,1192.25,1192.00,1192.25,151,19,170.00
01/06/2005,13:58,1192.25,1192.50,1191.50,1191.50,511,776,1287.00
01/06/2005,13:59,1191.50,1191.75,1190.50,1190.75,298,3264,3562.00
01/06/2005,14:00,1190.50,1190.75,1190.25,1190.50,1380,1307,2687.00
01/06/2005,14:01,1190.50,1190.75,1190.00,1190.25,790,1953,2743.00
01/06/2005,14:02,1190.25,1190.75,1190.25,1190.75,530,84,614.00
01/06/2005,14:03,1190.75,1190.75,1190.50,1190.75,1280,61,1341.00
01/06/2005,14:04,1190.75,1191.00,1190.50,1191.00,397,571,968.00
01/06/2005,14:05,1190.75,1191.00,1190.00,1190.25,142,2039,2181.00
01/06/2005,14:06,1190.00,1190.50,1189.75,1190.50,688,879,1567.00
01/06/2005,14:07,1190.50,1190.50,1189.50,1189.50,79,1810,1889.00
01/06/2005,14:08,1189.50,1190.50,1189.50,1190.50,1277,556,1833.00
01/06/2005,14:09,1190.25,1191.25,1190.25,1191.00,2004,310,2314.00
01/06/2005,14:10,1191.25,1191.25,1190.50,1190.75,197,514,711.00
01/06/2005,14:11,1190.75,1190.75,1190.25,1190.50,145,357,502.00
01/06/2005,14:12,1190.50,1190.50,1190.00,1190.50,480,356,836.00
01/06/2005,14:13,1190.50,1190.75,1190.25,1190.50,304,260,564.00
01/06/2005,14:14,1190.75,1190.75,1190.25,1190.75,143,213,356.00
01/06/2005,14:15,1190.75,1191.00,1190.25,1190.50,246,622,868.00
01/06/2005,14:16,1190.25,1190.75,1190.25,1190.50,310,671,981.00
01/06/2005,14:17,1190.50,1190.75,1190.25,1190.50,62,291,353.00
01/06/2005,14:18,1190.50,1190.50,1189.50,1189.50,311,2300,2611.00
01/06/2005,14:19,1189.75,1190.00,1189.25,1190.00,829,713,1542.00
01/06/2005,14:20,1189.75,1190.00,1189.25,1189.50,849,1428,2277.00
01/06/2005,14:21,1189.50,1189.75,1188.50,1188.50,1128,3280,4408.00
01/06/2005,14:22,1188.50,1189.00,1188.25,1188.75,2055,1668,3723.00
01/06/2005,14:23,1189.00,1189.00,1188.00,1188.50,1069,1656,2725.00
01/06/2005,14:24,1188.50,1189.00,1188.25,1189.00,808,332,1140.00
01/06/2005,14:25,1189.00,1189.00,1188.50,1188.50,334,354,688.00
01/06/2005,14:26,1188.75,1189.50,1188.50,1189.50,1928,98,2026.00
01/06/2005,14:27,1189.25,1189.50,1189.25,1189.25,437,702,1139.00
01/06/2005,14:28,1189.00,1189.50,1188.75,1188.75,600,917,1517.00
01/06/2005,14:29,1189.00,1189.75,1188.75,1189.75,987,144,1131.00
01/06/2005,14:30,1189.75,1189.75,1189.00,1189.25,218,959,1177.00
01/06/2005,14:31,1189.25,1190.00,1189.25,1189.75,1077,350,1427.00
01/06/2005,14:32,1189.75,1190.00,1189.50,1189.75,102,722,824.00
01/06/2005,14:33,1189.50,1190.25,1189.50,1190.00,1149,182,1331.00
01/06/2005,14:34,1190.00,1190.25,1189.75,1190.25,195,169,364.00
01/06/2005,14:35,1190.25,1190.25,1189.75,1190.00,28,707,735.00
01/06/2005,14:36,1190.00,1190.25,1189.75,1190.25,218,198,416.00
01/06/2005,14:37,1190.00,1190.25,1189.75,1189.75,37,518,555.00
01/06/2005,14:38,1189.75,1190.25,1189.75,1190.00,1051,616,1667.00
01/06/2005,14:39,1190.00,1190.25,1189.75,1189.75,304,385,689.00
01/06/2005,14:40,1189.75,1190.50,1189.75,1190.25,1290,632,1922.00
01/06/2005,14:41,1190.25,1190.75,1190.00,1190.75,2677,748,3425.00
01/06/2005,14:42,1191.00,1191.25,1190.50,1190.75,1696,1727,3423.00
01/06/2005,14:43,1190.50,1191.25,1190.50,1191.25,950,695,1645.00
01/06/2005,14:44,1191.25,1191.50,1191.00,1191.25,1422,76,1498.00
01/06/2005,14:45,1191.50,1191.50,1190.75,1191.00,741,894,1635.00
01/06/2005,14:46,1191.25,1191.25,1190.75,1191.00,475,391,866.00
01/06/2005,14:47,1191.00,1191.25,1190.75,1191.00,459,258,717.00
01/06/2005,14:48,1191.00,1191.00,1190.75,1191.00,153,425,578.00
01/06/2005,14:49,1191.00,1191.25,1190.75,1191.00,826,505,1331.00
01/06/2005,14:50,1191.00,1191.00,1190.75,1190.75,8,415,423.00
01/06/2005,14:51,1190.75,1191.00,1190.50,1190.75,213,1025,1238.00
01/06/2005,14:52,1190.75,1191.00,1190.25,1190.25,132,765,897.00
01/06/2005,14:53,1190.25,1191.00,1190.25,1191.00,1667,904,2571.00
01/06/2005,14:54,1191.00,1191.00,1190.50,1190.50,552,450,1002.00
01/06/2005,14:55,1190.75,1190.75,1190.25,1190.50,504,1161,1665.00
01/06/2005,14:56,1190.50,1191.00,1190.25,1190.50,829,1355,2184.00
01/06/2005,14:57,1190.25,1190.50,1190.25,1190.50,684,1286,1970.00
01/06/2005,14:58,1190.25,1190.25,1189.50,1189.75,1175,3242,4417.00
01/06/2005,14:59,1189.75,1190.00,1189.25,1189.50,1384,1614,2998.00
01/06/2005,15:00,1189.25,1189.75,1189.00,1189.75,2373,4937,7310.00
01/06/2005,15:01,1189.50,1190.25,1189.50,1190.25,2572,1957,4529.00
01/06/2005,15:02,1190.00,1190.25,1189.75,1189.75,1043,947,1990.00
01/06/2005,15:03,1190.00,1190.50,1189.75,1190.00,1530,561,2091.00
01/06/2005,15:04,1190.25,1190.25,1189.75,1190.00,285,811,1096.00
01/06/2005,15:05,1190.00,1190.50,1189.75,1190.25,949,114,1063.00
01/06/2005,15:06,1190.25,1190.50,1189.75,1190.00,384,1119,1503.00
01/06/2005,15:07,1190.00,1190.25,1189.75,1189.75,397,350,747.00
01/06/2005,15:08,1189.75,1190.00,1189.25,1190.00,519,1265,1784.00
01/06/2005,15:09,1189.75,1190.00,1189.50,1189.75,123,355,478.00
01/06/2005,15:10,1189.75,1189.75,1189.00,1189.50,401,1321,1722.00
01/06/2005,15:11,1189.50,1189.50,1189.00,1189.25,358,1193,1551.00
01/06/2005,15:12,1189.25,1189.75,1189.25,1189.25,302,606,908.00
01/06/2005,15:13,1189.25,1189.50,1189.00,1189.25,844,368,1212.00
01/06/2005,15:14,1189.25,1189.25,1188.75,1189.00,118,1292,1410.00
01/06/2005,15:15,1188.75,1189.00,1188.00,1188.00,2183,5127,7310.00
01/06/2005,15:16,1188.00,1188.00,1188.00,1188.00,0,5,5.00
01/06/2005,15:30,1188.50,1188.50,1188.50,1188.50,108,0,108.00
01/06/2005,15:31,1188.50,1188.50,1188.25,1188.25,209,274,483.00
01/06/2005,15:32,1188.25,1188.75,1188.25,1188.75,128,2,130.00
01/06/2005,15:33,1188.50,1188.50,1188.25,1188.50,8,85,93.00
01/06/2005,15:34,1188.25,1188.50,1188.00,1188.50,151,358,509.00
01/06/2005,15:35,1188.25,1188.50,1188.25,1188.25,2,129,131.00
01/06/2005,15:36,1188.25,1188.50,1188.25,1188.25,5,21,26.00
01/06/2005,15:38,1188.50,1188.50,1188.25,1188.50,3,4,7.00
01/06/2005,15:39,1188.50,1188.50,1188.25,1188.25,14,2,16.00
01/06/2005,15:40,1188.50,1188.50,1188.50,1188.50,51,0,51.00
01/06/2005,15:41,1188.50,1188.50,1188.50,1188.50,46,0,46.00
01/06/2005,15:42,1188.50,1188.50,1188.50,1188.50,6,0,6.00
01/06/2005,15:43,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/06/2005,15:44,1188.50,1188.50,1188.25,1188.50,32,5,37.00
01/06/2005,15:45,1188.75,1188.75,1188.50,1188.50,2,54,56.00
01/06/2005,15:46,1188.75,1188.75,1188.50,1188.50,8,5,13.00
01/06/2005,15:47,1188.50,1188.75,1188.50,1188.50,2,21,23.00
01/06/2005,15:49,1188.50,1188.50,1188.50,1188.50,0,75,75.00
01/06/2005,15:50,1188.25,1188.25,1188.25,1188.25,0,25,25.00
01/06/2005,15:51,1188.25,1188.50,1188.25,1188.50,61,20,81.00
01/06/2005,15:52,1188.50,1189.00,1188.50,1189.00,372,4,376.00
01/06/2005,15:53,1189.00,1189.00,1188.75,1188.75,2,17,19.00
01/06/2005,15:54,1188.75,1189.00,1188.75,1188.75,1,115,116.00
01/06/2005,15:55,1188.75,1188.75,1188.50,1188.75,40,29,69.00
01/06/2005,15:56,1188.75,1188.75,1188.75,1188.75,21,0,21.00
01/06/2005,15:57,1188.75,1188.75,1188.75,1188.75,20,0,20.00
01/06/2005,15:58,1188.75,1188.75,1188.75,1188.75,50,0,50.00
01/06/2005,15:59,1189.00,1189.00,1188.75,1188.75,10,111,121.00
01/06/2005,16:00,1188.75,1188.75,1188.50,1188.50,3,137,140.00
01/06/2005,17:01,1189.00,1189.25,1189.00,1189.25,132,0,132.00
01/06/2005,17:02,1189.25,1189.25,1189.25,1189.25,119,0,119.00
01/06/2005,17:03,1189.25,1189.50,1189.25,1189.25,9,2,11.00
01/06/2005,17:04,1189.25,1189.50,1189.00,1189.50,3,7,10.00
01/06/2005,17:06,1189.25,1189.25,1189.00,1189.00,0,55,55.00
01/06/2005,17:07,1189.00,1189.00,1189.00,1189.00,0,20,20.00
01/06/2005,17:08,1188.75,1189.00,1188.75,1189.00,1,20,21.00
01/06/2005,17:09,1189.00,1189.00,1188.75,1188.75,3,143,146.00
01/06/2005,17:10,1188.75,1188.75,1188.50,1188.50,0,21,21.00
01/06/2005,17:11,1188.50,1188.50,1188.50,1188.50,0,2,2.00
01/06/2005,17:13,1188.75,1188.75,1188.75,1188.75,4,0,4.00
01/06/2005,17:14,1188.75,1189.00,1188.75,1189.00,3,0,3.00
01/06/2005,17:15,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/06/2005,17:17,1188.75,1188.75,1188.50,1188.75,10,35,45.00
01/06/2005,17:18,1188.75,1188.75,1188.50,1188.50,15,163,178.00
01/06/2005,17:21,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/06/2005,17:32,1188.50,1188.75,1188.50,1188.75,1,10,11.00
01/06/2005,17:34,1188.75,1188.75,1188.75,1188.75,3,0,3.00
01/06/2005,17:35,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/06/2005,17:36,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/06/2005,17:39,1188.50,1188.50,1188.50,1188.50,0,5,5.00
01/06/2005,17:41,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/06/2005,17:42,1188.50,1188.75,1188.50,1188.75,1,2,3.00
01/06/2005,17:47,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/06/2005,17:48,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/06/2005,17:56,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/06/2005,18:03,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/06/2005,18:14,1188.50,1188.50,1188.50,1188.50,0,46,46.00
01/06/2005,18:15,1188.50,1188.50,1188.50,1188.50,0,7,7.00
01/06/2005,18:16,1188.50,1188.50,1188.50,1188.50,0,5,5.00
01/06/2005,18:18,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,18:20,1188.25,1188.25,1188.25,1188.25,0,42,42.00
01/06/2005,18:21,1188.25,1188.25,1188.25,1188.25,0,3,3.00
01/06/2005,18:22,1188.50,1188.50,1188.25,1188.50,11,2,13.00
01/06/2005,18:25,1188.50,1188.50,1188.25,1188.25,1,45,46.00
01/06/2005,18:26,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,18:27,1188.25,1188.50,1188.25,1188.25,4,18,22.00
01/06/2005,18:28,1188.25,1188.50,1188.25,1188.50,1,15,16.00
01/06/2005,18:32,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/06/2005,18:35,1188.25,1188.25,1188.25,1188.25,0,6,6.00
01/06/2005,18:36,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/06/2005,18:37,1188.50,1188.50,1188.25,1188.25,17,15,32.00
01/06/2005,18:38,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,18:41,1188.25,1188.25,1188.25,1188.25,0,3,3.00
01/06/2005,18:46,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,18:50,1188.25,1188.25,1188.00,1188.00,0,42,42.00
01/06/2005,18:51,1188.25,1188.25,1188.25,1188.25,2,0,2.00
01/06/2005,18:52,1188.50,1188.50,1188.50,1188.50,4,0,4.00
01/06/2005,19:03,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/06/2005,19:07,1188.50,1188.50,1188.50,1188.50,11,0,11.00
01/06/2005,19:09,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,19:13,1188.25,1188.25,1188.25,1188.25,0,34,34.00
01/06/2005,19:14,1188.25,1188.25,1188.00,1188.00,0,17,17.00
01/06/2005,19:15,1188.00,1188.00,1188.00,1188.00,0,20,20.00
01/06/2005,19:17,1188.00,1188.00,1188.00,1188.00,0,3,3.00
01/06/2005,19:19,1188.00,1188.00,1188.00,1188.00,0,22,22.00
01/06/2005,19:20,1188.00,1188.25,1188.00,1188.00,1,28,29.00
01/06/2005,19:21,1188.00,1188.00,1187.75,1187.75,0,83,83.00
01/06/2005,19:22,1188.00,1188.00,1187.75,1188.00,7,15,22.00
01/06/2005,19:23,1188.00,1188.00,1188.00,1188.00,11,0,11.00
01/06/2005,19:24,1188.00,1188.00,1188.00,1188.00,7,0,7.00
01/06/2005,19:27,1187.75,1187.75,1187.75,1187.75,0,10,10.00
01/06/2005,19:28,1188.00,1188.00,1188.00,1188.00,5,0,5.00
01/06/2005,19:29,1188.00,1188.00,1188.00,1188.00,5,0,5.00
01/06/2005,19:34,1188.00,1188.00,1188.00,1188.00,5,0,5.00
01/06/2005,19:36,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/06/2005,19:39,1188.25,1188.25,1188.25,1188.25,20,0,20.00
01/06/2005,19:40,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/06/2005,19:41,1188.25,1188.25,1188.25,1188.25,0,13,13.00
01/06/2005,19:43,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,19:44,1188.25,1188.50,1188.00,1188.00,2,7,9.00
01/06/2005,19:45,1188.00,1188.00,1188.00,1188.00,0,6,6.00
01/06/2005,19:57,1188.25,1188.25,1188.25,1188.25,8,0,8.00
01/06/2005,19:58,1188.25,1188.25,1188.25,1188.25,6,0,6.00
01/06/2005,20:00,1188.25,1188.25,1188.25,1188.25,5,0,5.00
01/06/2005,20:01,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/06/2005,20:03,1188.25,1188.50,1188.25,1188.50,8,0,8.00
01/06/2005,20:07,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,20:11,1188.25,1188.25,1188.25,1188.25,0,15,15.00
01/06/2005,20:12,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/06/2005,20:14,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/06/2005,20:15,1188.25,1188.25,1188.25,1188.25,0,9,9.00
01/06/2005,20:21,1188.50,1188.50,1188.50,1188.50,7,0,7.00
01/06/2005,20:22,1188.50,1188.50,1188.50,1188.50,10,0,10.00
01/06/2005,20:25,1188.50,1188.50,1188.50,1188.50,10,0,10.00
01/06/2005,20:31,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/06/2005,20:32,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/06/2005,20:33,1188.50,1188.50,1188.50,1188.50,5,0,5.00
01/06/2005,20:34,1188.25,1188.25,1188.25,1188.25,0,19,19.00
01/06/2005,20:35,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,20:37,1188.25,1188.25,1188.25,1188.25,0,15,15.00
01/06/2005,20:39,1188.25,1188.25,1188.25,1188.25,0,42,42.00
01/06/2005,20:40,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/06/2005,20:41,1188.25,1188.25,1188.25,1188.25,0,20,20.00
01/06/2005,20:42,1188.00,1188.50,1188.00,1188.50,67,1,68.00
01/06/2005,20:43,1188.50,1188.50,1188.50,1188.50,11,0,11.00
01/06/2005,20:44,1188.50,1188.50,1188.50,1188.50,17,0,17.00
01/06/2005,20:49,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,20:50,1188.25,1188.25,1188.25,1188.25,0,10,10.00
01/06/2005,21:00,1188.25,1188.25,1188.25,1188.25,0,49,49.00
01/06/2005,21:02,1188.25,1188.25,1188.25,1188.25,0,11,11.00
01/06/2005,21:03,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/06/2005,21:04,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,21:05,1188.25,1188.25,1188.25,1188.25,0,14,14.00
01/06/2005,21:06,1188.25,1188.25,1188.25,1188.25,0,6,6.00
01/06/2005,21:07,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,21:08,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,21:09,1188.25,1188.25,1188.25,1188.25,0,8,8.00
01/06/2005,21:12,1188.25,1188.25,1188.25,1188.25,0,11,11.00
01/06/2005,21:14,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/06/2005,21:31,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,21:32,1188.25,1188.25,1188.25,1188.25,0,43,43.00
01/06/2005,21:36,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,21:38,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/06/2005,21:39,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/06/2005,21:40,1188.00,1188.00,1188.00,1188.00,0,4,4.00
01/06/2005,21:41,1188.00,1188.00,1188.00,1188.00,0,36,36.00
01/06/2005,21:42,1188.00,1188.00,1187.75,1187.75,0,25,25.00
01/06/2005,21:43,1188.00,1188.00,1188.00,1188.00,20,0,20.00
01/06/2005,21:45,1188.00,1188.00,1187.75,1187.75,10,1,11.00
01/06/2005,21:46,1188.00,1188.00,1188.00,1188.00,12,0,12.00
01/06/2005,21:47,1188.00,1188.00,1188.00,1188.00,7,0,7.00
01/06/2005,21:48,1188.00,1188.00,1188.00,1188.00,7,0,7.00
01/06/2005,21:52,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/06/2005,21:53,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/06/2005,21:55,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/06/2005,21:56,1188.00,1188.00,1188.00,1188.00,3,0,3.00
01/06/2005,21:57,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/06/2005,21:58,1188.00,1188.00,1188.00,1188.00,10,0,10.00
01/06/2005,22:00,1188.00,1188.00,1188.00,1188.00,10,0,10.00
01/06/2005,22:03,1188.00,1188.00,1188.00,1188.00,20,0,20.00
01/06/2005,22:04,1188.00,1188.00,1188.00,1188.00,5,0,5.00
01/06/2005,22:05,1188.00,1188.00,1188.00,1188.00,3,0,3.00
01/06/2005,22:06,1188.00,1188.00,1188.00,1188.00,7,0,7.00
01/06/2005,22:11,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/06/2005,22:12,1188.00,1188.00,1188.00,1188.00,3,0,3.00
01/06/2005,22:13,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/06/2005,22:14,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/06/2005,22:20,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/06/2005,22:22,1187.75,1187.75,1187.75,1187.75,0,6,6.00
01/06/2005,22:24,1187.75,1187.75,1187.75,1187.75,0,5,5.00
01/06/2005,22:25,1187.75,1187.75,1187.75,1187.75,0,25,25.00
01/06/2005,22:26,1187.75,1187.75,1187.75,1187.75,0,40,40.00
01/06/2005,22:27,1187.75,1187.75,1187.75,1187.75,0,2,2.00
01/06/2005,22:28,1187.75,1187.75,1187.75,1187.75,0,20,20.00
01/06/2005,22:29,1187.75,1187.75,1187.50,1187.50,0,10,10.00
01/06/2005,22:30,1187.50,1187.75,1187.50,1187.75,6,6,12.00
01/06/2005,22:31,1187.75,1187.75,1187.75,1187.75,8,0,8.00
01/06/2005,22:34,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/06/2005,22:35,1187.75,1187.75,1187.75,1187.75,18,0,18.00
01/06/2005,22:36,1187.75,1187.75,1187.75,1187.75,163,0,163.00
01/06/2005,22:38,1187.50,1187.50,1187.50,1187.50,0,25,25.00
01/06/2005,22:39,1187.50,1187.50,1187.50,1187.50,0,41,41.00
01/06/2005,22:40,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/06/2005,22:42,1187.25,1187.50,1187.25,1187.50,9,70,79.00
01/06/2005,22:43,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/06/2005,22:44,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/06/2005,22:45,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/06/2005,22:46,1187.25,1187.50,1187.25,1187.50,20,5,25.00
01/06/2005,22:47,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/06/2005,22:48,1187.50,1187.50,1187.50,1187.50,12,0,12.00
01/06/2005,22:49,1187.50,1187.50,1187.50,1187.50,42,0,42.00
01/06/2005,22:50,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/06/2005,22:52,1187.50,1187.50,1187.50,1187.50,16,0,16.00
01/06/2005,22:53,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/06/2005,22:54,1187.50,1187.50,1187.25,1187.25,5,25,30.00
01/06/2005,22:55,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/06/2005,22:56,1187.25,1187.25,1187.25,1187.25,0,12,12.00
01/06/2005,23:00,1187.25,1187.25,1187.25,1187.25,0,29,29.00
01/06/2005,23:01,1187.00,1187.00,1187.00,1187.00,0,16,16.00
01/06/2005,23:02,1187.25,1187.25,1187.00,1187.00,1,100,101.00
01/06/2005,23:03,1187.00,1187.00,1187.00,1187.00,0,31,31.00
01/06/2005,23:04,1187.00,1187.25,1187.00,1187.25,12,1,13.00
01/06/2005,23:05,1187.25,1187.25,1187.25,1187.25,8,0,8.00
01/06/2005,23:06,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/06/2005,23:07,1187.00,1187.00,1187.00,1187.00,0,28,28.00
01/06/2005,23:08,1187.25,1187.25,1187.25,1187.25,9,0,9.00
01/06/2005,23:09,1187.25,1187.25,1187.25,1187.25,17,0,17.00
01/06/2005,23:11,1187.25,1187.25,1187.25,1187.25,10,0,10.00
01/06/2005,23:14,1187.00,1187.00,1187.00,1187.00,0,56,56.00
01/06/2005,23:15,1187.25,1187.50,1187.25,1187.50,28,0,28.00
01/06/2005,23:16,1187.25,1187.25,1187.25,1187.25,0,11,11.00
01/06/2005,23:17,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/06/2005,23:20,1187.25,1187.25,1187.25,1187.25,0,32,32.00
01/06/2005,23:26,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/06/2005,23:28,1187.25,1187.25,1187.00,1187.00,0,2,2.00
01/06/2005,23:30,1187.25,1187.25,1187.25,1187.25,16,0,16.00
01/06/2005,23:31,1187.25,1187.25,1187.25,1187.25,22,0,22.00
01/06/2005,23:34,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/06/2005,23:35,1187.25,1187.25,1187.25,1187.25,0,11,11.00
01/06/2005,23:39,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/06/2005,23:40,1187.25,1187.25,1187.25,1187.25,12,0,12.00
01/06/2005,23:41,1187.25,1187.25,1187.25,1187.25,5,0,5.00
01/06/2005,23:42,1187.50,1187.50,1187.00,1187.00,15,15,30.00
01/06/2005,23:43,1187.25,1187.25,1187.25,1187.25,10,0,10.00
01/06/2005,23:44,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/06/2005,23:47,1187.25,1187.25,1187.25,1187.25,3,0,3.00
01/06/2005,23:50,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/06/2005,23:54,1187.25,1187.25,1187.25,1187.25,0,28,28.00
01/06/2005,23:57,1187.25,1187.25,1187.25,1187.25,0,7,7.00
01/06/2005,23:58,1187.25,1187.25,1187.25,1187.25,0,15,15.00
01/06/2005,23:59,1187.50,1187.50,1187.25,1187.25,1,5,6.00
01/07/2005,00:01,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/07/2005,00:02,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/07/2005,00:03,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/07/2005,00:04,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/07/2005,00:05,1187.25,1187.25,1187.00,1187.00,0,9,9.00
01/07/2005,00:07,1187.25,1187.25,1187.25,1187.25,15,0,15.00
01/07/2005,00:08,1187.25,1187.25,1187.25,1187.25,10,0,10.00
01/07/2005,00:09,1187.25,1187.25,1187.25,1187.25,12,0,12.00
01/07/2005,00:11,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/07/2005,00:16,1187.25,1187.25,1187.25,1187.25,7,0,7.00
01/07/2005,00:18,1187.25,1187.25,1187.25,1187.25,5,0,5.00
01/07/2005,00:21,1187.50,1187.50,1187.25,1187.50,3,2,5.00
01/07/2005,00:22,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/07/2005,00:23,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/07/2005,00:24,1187.50,1187.50,1187.50,1187.50,4,0,4.00
01/07/2005,00:31,1187.50,1187.50,1187.50,1187.50,4,0,4.00
01/07/2005,00:32,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/07/2005,00:34,1187.25,1187.25,1187.25,1187.25,0,10,10.00
01/07/2005,00:36,1187.50,1187.50,1187.50,1187.50,7,0,7.00
01/07/2005,00:37,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/07/2005,00:39,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/07/2005,00:40,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/07/2005,00:44,1187.50,1187.50,1187.50,1187.50,0,16,16.00
01/07/2005,00:45,1187.25,1187.50,1187.25,1187.25,15,55,70.00
01/07/2005,00:47,1187.25,1187.50,1187.00,1187.25,26,14,40.00
01/07/2005,00:48,1187.25,1187.25,1187.00,1187.25,21,1,22.00
01/07/2005,00:51,1187.25,1187.50,1187.25,1187.50,22,0,22.00
01/07/2005,00:52,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/07/2005,00:57,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/07/2005,01:01,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/07/2005,01:02,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/07/2005,01:03,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/07/2005,01:05,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/07/2005,01:08,1187.25,1187.25,1187.00,1187.00,0,7,7.00
01/07/2005,01:09,1187.00,1187.00,1187.00,1187.00,0,117,117.00
01/07/2005,01:10,1187.00,1187.00,1186.75,1186.75,26,39,65.00
01/07/2005,01:11,1187.00,1187.00,1187.00,1187.00,2,0,2.00
01/07/2005,01:13,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/07/2005,01:14,1187.00,1187.00,1187.00,1187.00,0,11,11.00
01/07/2005,01:16,1187.00,1187.25,1187.00,1187.25,52,25,77.00
01/07/2005,01:19,1187.50,1187.50,1187.50,1187.50,7,0,7.00
01/07/2005,01:20,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/07/2005,01:21,1187.25,1187.25,1187.25,1187.25,0,7,7.00
01/07/2005,01:22,1187.25,1187.25,1187.25,1187.25,0,7,7.00
01/07/2005,01:27,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/07/2005,01:28,1187.25,1187.25,1187.25,1187.25,0,13,13.00
01/07/2005,01:31,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/07/2005,01:32,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/07/2005,01:34,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/07/2005,01:37,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/07/2005,01:38,1187.25,1187.25,1187.25,1187.25,0,24,24.00
01/07/2005,01:39,1187.25,1187.25,1187.25,1187.25,0,21,21.00
01/07/2005,01:40,1187.25,1187.50,1187.25,1187.50,1,12,13.00
01/07/2005,01:45,1187.50,1188.00,1187.50,1187.75,201,10,211.00
01/07/2005,01:47,1187.75,1187.75,1187.75,1187.75,0,3,3.00
01/07/2005,01:48,1188.00,1188.00,1188.00,1188.00,55,0,55.00
01/07/2005,01:49,1188.00,1188.00,1188.00,1188.00,36,0,36.00
01/07/2005,01:50,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/07/2005,01:51,1188.00,1188.00,1188.00,1188.00,5,0,5.00
01/07/2005,01:55,1187.75,1187.75,1187.75,1187.75,0,65,65.00
01/07/2005,01:57,1187.75,1187.75,1187.50,1187.50,0,112,112.00
01/07/2005,02:00,1187.75,1187.75,1187.75,1187.75,20,0,20.00
01/07/2005,02:01,1188.00,1188.00,1187.75,1188.00,47,45,92.00
01/07/2005,02:02,1188.25,1188.25,1188.00,1188.00,1,44,45.00
01/07/2005,02:03,1188.00,1188.00,1188.00,1188.00,0,8,8.00
01/07/2005,02:04,1188.00,1188.00,1188.00,1188.00,0,17,17.00
01/07/2005,02:05,1188.00,1188.25,1188.00,1188.25,5,19,24.00
01/07/2005,02:06,1188.00,1188.25,1188.00,1188.00,3,33,36.00
01/07/2005,02:07,1188.25,1188.25,1188.25,1188.25,138,0,138.00
01/07/2005,02:08,1188.25,1188.25,1188.25,1188.25,29,0,29.00
01/07/2005,02:09,1188.25,1188.25,1188.25,1188.25,19,0,19.00
01/07/2005,02:10,1188.25,1188.25,1188.25,1188.25,25,0,25.00
01/07/2005,02:11,1188.25,1188.25,1188.25,1188.25,57,0,57.00
01/07/2005,02:12,1188.00,1188.25,1188.00,1188.25,21,3,24.00
01/07/2005,02:13,1188.25,1188.25,1188.25,1188.25,47,0,47.00
01/07/2005,02:14,1188.25,1188.25,1188.25,1188.25,18,0,18.00
01/07/2005,02:15,1188.25,1188.25,1188.25,1188.25,12,0,12.00
01/07/2005,02:16,1188.50,1188.50,1188.25,1188.25,20,32,52.00
01/07/2005,02:17,1188.00,1188.00,1187.75,1188.00,25,19,44.00
01/07/2005,02:18,1188.00,1188.25,1188.00,1188.25,71,0,71.00
01/07/2005,02:19,1188.25,1188.50,1188.25,1188.50,45,0,45.00
01/07/2005,02:20,1188.50,1188.50,1188.25,1188.25,110,79,189.00
01/07/2005,02:21,1188.25,1188.50,1188.00,1188.25,11,58,69.00
01/07/2005,02:22,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/07/2005,02:23,1188.00,1188.25,1188.00,1188.25,65,17,82.00
01/07/2005,02:24,1188.25,1188.25,1188.25,1188.25,159,0,159.00
01/07/2005,02:25,1188.25,1188.50,1188.25,1188.50,2,0,2.00
01/07/2005,02:26,1188.50,1188.50,1188.25,1188.25,16,37,53.00
01/07/2005,02:27,1188.50,1188.50,1188.50,1188.50,20,0,20.00
01/07/2005,02:28,1188.50,1188.50,1188.50,1188.50,11,0,11.00
01/07/2005,02:29,1188.50,1188.50,1188.50,1188.50,14,0,14.00
01/07/2005,02:30,1188.25,1188.50,1188.25,1188.50,118,1,119.00
01/07/2005,02:31,1188.50,1188.75,1188.25,1188.25,38,115,153.00
01/07/2005,02:32,1188.25,1188.25,1188.00,1188.25,24,73,97.00
01/07/2005,02:33,1188.25,1188.25,1188.25,1188.25,2,0,2.00
01/07/2005,02:34,1188.25,1188.25,1188.00,1188.00,1,9,10.00
01/07/2005,02:35,1188.00,1188.00,1187.75,1187.75,0,120,120.00
01/07/2005,02:36,1187.75,1188.00,1187.75,1188.00,20,22,42.00
01/07/2005,02:38,1187.75,1187.75,1187.75,1187.75,0,63,63.00
01/07/2005,02:40,1188.00,1188.00,1188.00,1188.00,77,0,77.00
01/07/2005,02:41,1188.00,1188.00,1188.00,1188.00,29,0,29.00
01/07/2005,02:44,1188.00,1188.00,1188.00,1188.00,12,0,12.00
01/07/2005,02:45,1188.00,1188.00,1188.00,1188.00,26,0,26.00
01/07/2005,02:46,1188.00,1188.00,1188.00,1188.00,20,0,20.00
01/07/2005,02:48,1187.75,1188.00,1187.75,1187.75,15,31,46.00
01/07/2005,02:49,1188.00,1188.00,1188.00,1188.00,30,0,30.00
01/07/2005,02:52,1188.25,1188.25,1188.25,1188.25,100,0,100.00
01/07/2005,02:53,1188.25,1188.25,1188.25,1188.25,8,0,8.00
01/07/2005,02:55,1188.00,1188.25,1188.00,1188.00,1,2,3.00
01/07/2005,02:56,1188.25,1188.25,1188.25,1188.25,153,0,153.00
01/07/2005,02:57,1188.25,1188.50,1188.25,1188.50,140,0,140.00
01/07/2005,02:58,1188.50,1189.00,1188.50,1188.75,114,1,115.00
01/07/2005,02:59,1188.75,1188.75,1188.50,1188.50,0,143,143.00
01/07/2005,03:00,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/07/2005,03:01,1188.50,1188.75,1188.50,1188.75,13,65,78.00
01/07/2005,03:02,1188.75,1188.75,1188.75,1188.75,17,0,17.00
01/07/2005,03:03,1188.75,1189.00,1188.75,1189.00,4,0,4.00
01/07/2005,03:04,1188.75,1188.75,1188.75,1188.75,0,8,8.00
01/07/2005,03:05,1189.00,1189.00,1189.00,1189.00,22,0,22.00
01/07/2005,03:06,1189.00,1189.00,1189.00,1189.00,2,0,2.00
01/07/2005,03:07,1189.00,1189.00,1189.00,1189.00,2,0,2.00
01/07/2005,03:12,1188.75,1188.75,1188.75,1188.75,0,4,4.00
01/07/2005,03:13,1188.75,1188.75,1188.75,1188.75,0,8,8.00
01/07/2005,03:17,1189.00,1189.25,1189.00,1189.25,228,0,228.00
01/07/2005,03:22,1189.25,1189.25,1189.25,1189.25,167,0,167.00
01/07/2005,03:24,1189.50,1189.50,1189.50,1189.50,4,0,4.00
01/07/2005,03:25,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/07/2005,03:26,1189.25,1189.25,1189.25,1189.25,0,5,5.00
01/07/2005,03:27,1189.25,1189.25,1189.00,1189.25,3,38,41.00
01/07/2005,03:28,1189.25,1189.25,1189.25,1189.25,5,0,5.00
01/07/2005,03:29,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/07/2005,03:30,1189.25,1189.25,1189.00,1189.00,5,12,17.00
01/07/2005,03:32,1189.25,1189.25,1189.25,1189.25,45,0,45.00
01/07/2005,03:33,1189.25,1189.25,1189.25,1189.25,14,0,14.00
01/07/2005,03:34,1189.25,1189.25,1189.25,1189.25,29,0,29.00
01/07/2005,03:35,1189.25,1189.25,1189.00,1189.00,1,20,21.00
01/07/2005,03:36,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/07/2005,03:37,1189.00,1189.00,1189.00,1189.00,0,21,21.00
01/07/2005,03:38,1189.00,1189.00,1188.75,1188.75,0,84,84.00
01/07/2005,03:39,1188.75,1188.75,1188.75,1188.75,0,8,8.00
01/07/2005,03:41,1189.00,1189.00,1189.00,1189.00,10,0,10.00
01/07/2005,03:42,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/07/2005,03:43,1189.00,1189.00,1189.00,1189.00,2,0,2.00
01/07/2005,03:45,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/07/2005,03:50,1188.75,1188.75,1188.50,1188.50,0,50,50.00
01/07/2005,03:53,1188.50,1188.50,1188.50,1188.50,0,6,6.00
01/07/2005,03:54,1188.50,1188.50,1188.50,1188.50,0,201,201.00
01/07/2005,03:55,1188.25,1188.50,1188.25,1188.50,189,3,192.00
01/07/2005,03:56,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/07/2005,03:57,1188.75,1188.75,1188.50,1188.50,1,10,11.00
01/07/2005,03:58,1188.50,1188.75,1188.50,1188.75,3,58,61.00
01/07/2005,03:59,1188.75,1188.75,1188.75,1188.75,10,0,10.00
01/07/2005,04:00,1188.75,1188.75,1188.75,1188.75,76,0,76.00
01/07/2005,04:01,1189.00,1189.25,1189.00,1189.00,88,115,203.00
01/07/2005,04:03,1189.00,1189.00,1189.00,1189.00,0,55,55.00
01/07/2005,04:04,1189.00,1189.00,1189.00,1189.00,0,2,2.00
01/07/2005,04:05,1189.00,1189.25,1189.00,1189.25,223,1,224.00
01/07/2005,04:06,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/07/2005,04:07,1189.25,1189.25,1189.25,1189.25,138,0,138.00
01/07/2005,04:08,1189.25,1189.50,1189.25,1189.50,3,0,3.00
01/07/2005,04:09,1189.25,1189.25,1189.00,1189.00,0,25,25.00
01/07/2005,04:10,1189.25,1189.25,1189.25,1189.25,10,0,10.00
01/07/2005,04:11,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/07/2005,04:12,1189.00,1189.00,1189.00,1189.00,0,2,2.00
01/07/2005,04:13,1189.00,1189.25,1189.00,1189.25,62,12,74.00
01/07/2005,04:14,1189.25,1189.25,1189.25,1189.25,60,0,60.00
01/07/2005,04:15,1189.25,1189.25,1189.25,1189.25,3,0,3.00
01/07/2005,04:17,1189.50,1189.50,1189.50,1189.50,3,0,3.00
01/07/2005,04:19,1189.25,1189.25,1189.25,1189.25,0,26,26.00
01/07/2005,04:20,1189.25,1189.25,1189.25,1189.25,0,39,39.00
01/07/2005,04:21,1189.25,1189.25,1189.00,1189.25,8,5,13.00
01/07/2005,04:22,1189.25,1189.25,1189.25,1189.25,11,0,11.00
01/07/2005,04:23,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/07/2005,04:24,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/07/2005,04:25,1189.00,1189.00,1189.00,1189.00,0,75,75.00
01/07/2005,04:26,1189.00,1189.00,1188.75,1188.75,0,3,3.00
01/07/2005,04:27,1189.00,1189.00,1189.00,1189.00,10,0,10.00
01/07/2005,04:28,1189.00,1189.00,1189.00,1189.00,23,0,23.00
01/07/2005,04:29,1189.00,1189.00,1189.00,1189.00,10,0,10.00
01/07/2005,04:30,1189.00,1189.00,1189.00,1189.00,4,0,4.00
01/07/2005,04:32,1189.25,1189.25,1189.25,1189.25,15,0,15.00
01/07/2005,04:33,1189.25,1189.25,1189.25,1189.25,144,0,144.00
01/07/2005,04:34,1189.25,1189.25,1189.25,1189.25,74,0,74.00
01/07/2005,04:35,1189.25,1189.25,1189.00,1189.00,29,1,30.00
01/07/2005,04:37,1189.25,1189.25,1189.25,1189.25,35,0,35.00
01/07/2005,04:41,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/07/2005,04:42,1189.25,1189.25,1189.25,1189.25,3,0,3.00
01/07/2005,04:43,1189.25,1189.25,1189.25,1189.25,8,0,8.00
01/07/2005,04:45,1189.25,1189.25,1189.25,1189.25,66,0,66.00
01/07/2005,04:46,1189.25,1189.25,1189.25,1189.25,50,0,50.00
01/07/2005,04:47,1189.25,1189.25,1189.25,1189.25,100,0,100.00
01/07/2005,04:48,1189.25,1189.25,1189.25,1189.25,14,0,14.00
01/07/2005,04:49,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/07/2005,04:56,1189.50,1189.50,1189.50,1189.50,202,0,202.00
01/07/2005,04:57,1189.75,1189.75,1189.75,1189.75,7,0,7.00
01/07/2005,04:59,1189.50,1189.50,1189.50,1189.50,0,97,97.00
01/07/2005,05:00,1189.50,1189.50,1189.50,1189.50,0,65,65.00
01/07/2005,05:01,1189.50,1189.50,1189.50,1189.50,0,83,83.00
01/07/2005,05:03,1189.25,1189.50,1189.25,1189.50,7,25,32.00
01/07/2005,05:04,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/07/2005,05:07,1189.25,1189.50,1189.25,1189.25,22,2,24.00
01/07/2005,05:08,1189.50,1189.50,1189.50,1189.50,3,0,3.00
01/07/2005,05:09,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/07/2005,05:10,1189.50,1189.50,1189.50,1189.50,6,0,6.00
01/07/2005,05:11,1189.50,1189.50,1189.50,1189.50,88,0,88.00
01/07/2005,05:12,1189.50,1189.75,1189.50,1189.75,42,0,42.00
01/07/2005,05:13,1189.75,1189.75,1189.75,1189.75,3,0,3.00
01/07/2005,05:14,1189.75,1189.75,1189.75,1189.75,5,0,5.00
01/07/2005,05:15,1189.50,1189.50,1189.50,1189.50,0,61,61.00
01/07/2005,05:16,1189.50,1189.50,1189.50,1189.50,0,52,52.00
01/07/2005,05:17,1189.75,1189.75,1189.75,1189.75,2,0,2.00
01/07/2005,05:18,1189.75,1189.75,1189.50,1189.50,1,56,57.00
01/07/2005,05:19,1189.50,1189.50,1189.50,1189.50,0,15,15.00
01/07/2005,05:20,1189.50,1189.50,1189.50,1189.50,0,6,6.00
01/07/2005,05:21,1189.50,1189.50,1189.50,1189.50,0,6,6.00
01/07/2005,05:22,1189.50,1189.50,1189.50,1189.50,0,2,2.00
01/07/2005,05:23,1189.50,1189.50,1189.25,1189.25,0,161,161.00
01/07/2005,05:24,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/07/2005,05:25,1189.00,1189.25,1189.00,1189.25,5,6,11.00
01/07/2005,05:26,1189.00,1189.00,1189.00,1189.00,0,2,2.00
01/07/2005,05:27,1189.00,1189.00,1189.00,1189.00,0,57,57.00
01/07/2005,05:28,1189.00,1189.00,1189.00,1189.00,0,43,43.00
01/07/2005,05:29,1189.00,1189.00,1189.00,1189.00,0,10,10.00
01/07/2005,05:30,1189.00,1189.00,1189.00,1189.00,0,59,59.00
01/07/2005,05:31,1189.00,1189.00,1189.00,1189.00,0,48,48.00
01/07/2005,05:32,1189.00,1189.00,1189.00,1189.00,0,7,7.00
01/07/2005,05:33,1189.00,1189.00,1189.00,1189.00,0,9,9.00
01/07/2005,05:34,1189.00,1189.00,1189.00,1189.00,0,68,68.00
01/07/2005,05:35,1189.00,1189.25,1189.00,1189.25,140,2,142.00
01/07/2005,05:36,1189.25,1189.25,1189.25,1189.25,6,0,6.00
01/07/2005,05:37,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/07/2005,05:38,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/07/2005,05:39,1189.25,1189.25,1189.25,1189.25,15,0,15.00
01/07/2005,05:40,1189.25,1189.25,1189.25,1189.25,5,0,5.00
01/07/2005,05:41,1189.25,1189.25,1189.25,1189.25,3,0,3.00
01/07/2005,05:42,1189.25,1189.25,1189.25,1189.25,27,0,27.00
01/07/2005,05:43,1189.25,1189.25,1189.25,1189.25,29,0,29.00
01/07/2005,05:44,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/07/2005,05:48,1189.00,1189.00,1189.00,1189.00,0,8,8.00
01/07/2005,05:49,1189.00,1189.25,1188.75,1189.00,25,73,98.00
01/07/2005,05:50,1189.00,1189.00,1189.00,1189.00,2,0,2.00
01/07/2005,05:51,1189.00,1189.00,1189.00,1189.00,5,0,5.00
01/07/2005,05:52,1189.00,1189.00,1189.00,1189.00,10,0,10.00
01/07/2005,05:53,1189.00,1189.00,1188.75,1188.75,5,1,6.00
01/07/2005,05:54,1188.75,1188.75,1188.75,1188.75,0,8,8.00
01/07/2005,05:55,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/07/2005,05:57,1189.00,1189.00,1188.75,1188.75,1,127,128.00
01/07/2005,05:58,1188.75,1188.75,1188.75,1188.75,0,8,8.00
01/07/2005,05:59,1188.50,1188.50,1188.50,1188.50,0,7,7.00
01/07/2005,06:00,1188.50,1188.50,1188.50,1188.50,0,5,5.00
01/07/2005,06:01,1188.75,1188.75,1188.75,1188.75,5,0,5.00
01/07/2005,06:02,1188.50,1188.50,1188.25,1188.50,3,98,101.00
01/07/2005,06:03,1188.50,1188.50,1188.50,1188.50,9,0,9.00
01/07/2005,06:04,1188.50,1188.50,1188.25,1188.50,2,6,8.00
01/07/2005,06:05,1188.25,1188.25,1188.00,1188.25,99,133,232.00
01/07/2005,06:06,1188.25,1188.25,1188.25,1188.25,17,0,17.00
01/07/2005,06:07,1188.25,1188.50,1188.25,1188.25,105,1,106.00
01/07/2005,06:08,1188.50,1188.50,1188.50,1188.50,22,0,22.00
01/07/2005,06:09,1188.50,1188.75,1188.50,1188.75,5,0,5.00
01/07/2005,06:10,1188.75,1188.75,1188.75,1188.75,110,0,110.00
01/07/2005,06:11,1189.00,1189.00,1189.00,1189.00,61,0,61.00
01/07/2005,06:12,1188.75,1188.75,1188.75,1188.75,0,64,64.00
01/07/2005,06:13,1188.75,1188.75,1188.75,1188.75,0,17,17.00
01/07/2005,06:14,1188.50,1188.50,1188.50,1188.50,0,50,50.00
01/07/2005,06:15,1188.50,1188.50,1188.50,1188.50,0,2,2.00
01/07/2005,06:16,1188.50,1188.50,1188.50,1188.50,0,15,15.00
01/07/2005,06:17,1188.75,1188.75,1188.75,1188.75,110,0,110.00
01/07/2005,06:18,1188.75,1188.75,1188.75,1188.75,40,0,40.00
01/07/2005,06:19,1188.50,1188.75,1188.50,1188.75,1,1,2.00
01/07/2005,06:21,1188.75,1188.75,1188.75,1188.75,3,0,3.00
01/07/2005,06:22,1188.50,1188.50,1188.50,1188.50,0,15,15.00
01/07/2005,06:24,1188.50,1188.50,1188.50,1188.50,0,10,10.00
01/07/2005,06:25,1188.50,1188.50,1188.50,1188.50,0,12,12.00
01/07/2005,06:26,1188.75,1188.75,1188.75,1188.75,60,0,60.00
01/07/2005,06:27,1188.75,1188.75,1188.75,1188.75,32,0,32.00
01/07/2005,06:28,1188.75,1189.00,1188.75,1189.00,56,0,56.00
01/07/2005,06:29,1189.00,1189.00,1188.75,1188.75,15,28,43.00
01/07/2005,06:30,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/07/2005,06:31,1189.00,1189.00,1188.75,1189.00,69,1,70.00
01/07/2005,06:32,1188.75,1188.75,1188.75,1188.75,0,19,19.00
01/07/2005,06:33,1188.75,1188.75,1188.75,1188.75,0,8,8.00
01/07/2005,06:34,1188.75,1188.75,1188.75,1188.75,0,14,14.00
01/07/2005,06:35,1188.75,1188.75,1188.75,1188.75,0,34,34.00
01/07/2005,06:36,1188.75,1188.75,1188.75,1188.75,0,22,22.00
01/07/2005,06:38,1188.75,1189.00,1188.50,1189.00,3,75,78.00
01/07/2005,06:39,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/07/2005,06:41,1188.50,1188.50,1188.50,1188.50,0,55,55.00
01/07/2005,06:42,1188.50,1188.50,1188.25,1188.50,7,25,32.00
01/07/2005,06:43,1188.50,1188.50,1188.50,1188.50,101,0,101.00
01/07/2005,06:44,1188.50,1188.75,1188.50,1188.75,50,0,50.00
01/07/2005,06:45,1188.50,1188.50,1188.50,1188.50,0,20,20.00
01/07/2005,06:46,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/07/2005,06:47,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/07/2005,06:48,1188.50,1188.50,1188.50,1188.50,0,54,54.00
01/07/2005,06:49,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/07/2005,06:50,1188.50,1188.75,1188.50,1188.75,95,6,101.00
01/07/2005,06:51,1188.75,1188.75,1188.50,1188.75,57,1,58.00
01/07/2005,06:52,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/07/2005,06:53,1188.75,1188.75,1188.50,1188.50,101,9,110.00
01/07/2005,06:54,1188.75,1189.00,1188.75,1189.00,421,0,421.00
01/07/2005,06:55,1189.00,1189.00,1189.00,1189.00,126,0,126.00
01/07/2005,06:56,1189.00,1189.00,1189.00,1189.00,4,0,4.00
01/07/2005,06:57,1189.00,1189.25,1189.00,1189.25,182,1,183.00
01/07/2005,06:58,1189.25,1189.25,1189.25,1189.25,137,0,137.00
01/07/2005,06:59,1189.25,1189.50,1189.25,1189.50,336,17,353.00
01/07/2005,07:00,1189.50,1189.75,1189.50,1189.50,4,44,48.00
01/07/2005,07:01,1189.50,1189.75,1189.50,1189.75,3,9,12.00
01/07/2005,07:02,1189.75,1189.75,1189.50,1189.75,62,1,63.00
01/07/2005,07:03,1189.75,1190.00,1189.75,1189.75,71,25,96.00
01/07/2005,07:04,1189.75,1190.25,1189.75,1190.00,313,29,342.00
01/07/2005,07:05,1190.00,1190.25,1190.00,1190.25,102,7,109.00
01/07/2005,07:06,1190.25,1190.25,1190.00,1190.00,65,16,81.00
01/07/2005,07:07,1190.00,1190.25,1190.00,1190.00,5,48,53.00
01/07/2005,07:08,1190.25,1190.25,1189.75,1189.75,2,183,185.00
01/07/2005,07:09,1189.75,1190.00,1189.25,1189.50,16,80,96.00
01/07/2005,07:10,1189.50,1189.75,1189.50,1189.50,109,18,127.00
01/07/2005,07:11,1189.50,1189.50,1189.50,1189.50,0,4,4.00
01/07/2005,07:12,1189.75,1189.75,1189.50,1189.75,3,6,9.00
01/07/2005,07:13,1189.75,1189.75,1189.50,1189.50,1,62,63.00
01/07/2005,07:14,1189.50,1189.50,1189.25,1189.50,37,19,56.00
01/07/2005,07:15,1189.50,1189.50,1189.50,1189.50,111,0,111.00
01/07/2005,07:16,1189.50,1189.50,1189.50,1189.50,90,0,90.00
01/07/2005,07:17,1189.25,1189.25,1189.00,1189.00,13,241,254.00
01/07/2005,07:18,1189.00,1189.25,1189.00,1189.25,100,49,149.00
01/07/2005,07:19,1189.25,1189.50,1189.25,1189.25,24,1,25.00
01/07/2005,07:20,1189.25,1189.50,1189.00,1189.00,50,107,157.00
01/07/2005,07:21,1189.00,1189.25,1188.75,1189.00,3,211,214.00
01/07/2005,07:22,1188.75,1189.00,1188.50,1188.50,10,137,147.00
01/07/2005,07:23,1188.50,1188.75,1188.25,1188.50,31,156,187.00
01/07/2005,07:24,1188.50,1188.75,1188.50,1188.50,14,70,84.00
01/07/2005,07:25,1188.50,1188.75,1188.50,1188.50,20,123,143.00
01/07/2005,07:26,1188.50,1189.00,1188.50,1189.00,231,41,272.00
01/07/2005,07:27,1189.00,1189.25,1188.75,1189.25,82,24,106.00
01/07/2005,07:28,1189.00,1189.50,1189.00,1189.25,158,425,583.00
01/07/2005,07:29,1189.25,1189.50,1189.00,1189.25,120,60,180.00
01/07/2005,07:30,1189.25,1193.00,1189.00,1191.75,1934,691,2625.00
01/07/2005,07:31,1192.00,1192.25,1185.00,1192.25,4515,5177,9692.00
01/07/2005,07:32,1192.25,1193.75,1192.25,1193.50,2835,1801,4636.00
01/07/2005,07:33,1193.50,1193.50,1191.75,1192.25,1183,2457,3640.00
01/07/2005,07:34,1192.25,1192.50,1191.75,1192.00,1112,767,1879.00
01/07/2005,07:35,1192.50,1193.00,1192.25,1192.75,577,378,955.00
01/07/2005,07:36,1192.75,1193.50,1192.25,1193.00,1644,1299,2943.00
01/07/2005,07:37,1192.75,1193.00,1191.75,1191.75,65,1122,1187.00
01/07/2005,07:38,1191.75,1192.00,1191.50,1191.75,143,301,444.00
01/07/2005,07:39,1191.75,1192.25,1191.75,1191.75,259,195,454.00
01/07/2005,07:40,1191.75,1192.50,1191.50,1192.25,629,99,728.00
01/07/2005,07:41,1192.50,1193.50,1192.50,1193.50,761,31,792.00
01/07/2005,07:42,1193.50,1193.50,1192.50,1192.50,74,657,731.00
01/07/2005,07:43,1192.75,1193.75,1192.50,1193.00,763,454,1217.00
01/07/2005,07:44,1193.00,1193.75,1193.00,1193.00,230,106,336.00
01/07/2005,07:45,1193.00,1193.75,1193.00,1193.50,231,290,521.00
01/07/2005,07:46,1193.50,1193.50,1192.75,1193.25,181,273,454.00
01/07/2005,07:47,1193.50,1193.75,1193.25,1193.75,531,156,687.00
01/07/2005,07:48,1193.75,1194.00,1193.50,1194.00,481,342,823.00
01/07/2005,07:49,1193.75,1193.75,1193.50,1193.50,388,89,477.00
01/07/2005,07:50,1193.75,1193.75,1193.00,1193.25,552,257,809.00
01/07/2005,07:51,1193.25,1193.25,1192.75,1193.00,205,293,498.00
01/07/2005,07:52,1193.00,1193.25,1192.50,1192.50,5,218,223.00
01/07/2005,07:53,1192.50,1192.50,1192.00,1192.50,832,319,1151.00
01/07/2005,07:54,1192.50,1193.00,1192.25,1192.75,740,314,1054.00
01/07/2005,07:55,1192.75,1192.75,1192.25,1192.50,36,114,150.00
01/07/2005,07:56,1192.50,1193.00,1192.25,1192.50,324,334,658.00
01/07/2005,07:57,1192.50,1192.75,1192.25,1192.50,69,142,211.00
01/07/2005,07:58,1192.50,1192.50,1192.25,1192.50,27,3,30.00
01/07/2005,07:59,1192.50,1192.75,1192.25,1192.50,90,14,104.00
01/07/2005,08:00,1192.50,1193.00,1192.25,1193.00,159,11,170.00
01/07/2005,08:01,1193.00,1193.00,1192.50,1192.50,1,35,36.00
01/07/2005,08:02,1192.50,1192.50,1192.50,1192.50,0,2,2.00
01/07/2005,08:03,1192.75,1193.25,1192.50,1193.25,172,2,174.00
01/07/2005,08:04,1193.25,1193.25,1192.75,1193.25,116,219,335.00
01/07/2005,08:05,1193.25,1193.50,1193.25,1193.25,119,54,173.00
01/07/2005,08:06,1193.25,1193.50,1193.00,1193.25,84,137,221.00
01/07/2005,08:07,1193.25,1193.50,1193.25,1193.25,2,15,17.00
01/07/2005,08:08,1193.25,1193.50,1193.25,1193.25,3,104,107.00
01/07/2005,08:09,1193.25,1193.25,1193.25,1193.25,0,7,7.00
01/07/2005,08:10,1193.25,1193.50,1193.25,1193.25,20,167,187.00
01/07/2005,08:11,1193.25,1193.25,1193.25,1193.25,0,184,184.00
01/07/2005,08:12,1193.25,1193.25,1193.00,1193.00,0,16,16.00
01/07/2005,08:13,1193.00,1193.25,1192.75,1192.75,59,242,301.00
01/07/2005,08:14,1192.75,1193.25,1192.75,1193.00,44,22,66.00
01/07/2005,08:15,1193.25,1193.25,1193.00,1193.00,166,139,305.00
01/07/2005,08:16,1192.75,1193.00,1192.75,1193.00,10,2,12.00
01/07/2005,08:17,1192.75,1193.00,1192.75,1193.00,155,4,159.00
01/07/2005,08:18,1193.00,1193.00,1192.75,1192.75,81,21,102.00
01/07/2005,08:19,1193.00,1193.25,1192.75,1193.25,153,6,159.00
01/07/2005,08:20,1193.00,1193.25,1193.00,1193.00,6,4,10.00
01/07/2005,08:21,1193.00,1193.00,1193.00,1193.00,0,4,4.00
01/07/2005,08:22,1193.00,1193.25,1193.00,1193.00,1,6,7.00
01/07/2005,08:23,1193.00,1193.25,1193.00,1193.25,7,2,9.00
01/07/2005,08:24,1193.25,1193.25,1193.00,1193.00,2,86,88.00
01/07/2005,08:25,1193.00,1193.00,1192.75,1193.00,260,151,411.00
01/07/2005,08:26,1193.00,1193.00,1192.75,1192.75,21,2,23.00
01/07/2005,08:27,1192.75,1193.25,1192.50,1193.25,496,247,743.00
01/07/2005,08:28,1193.25,1193.25,1192.50,1192.75,217,585,802.00
01/07/2005,08:29,1192.75,1193.00,1192.50,1192.50,111,188,299.00
01/07/2005,08:30,1192.50,1192.50,1191.75,1192.00,160,890,1050.00
01/07/2005,08:31,1192.00,1192.25,1190.50,1191.00,3049,4467,7516.00
01/07/2005,08:32,1190.75,1191.50,1190.75,1191.50,1456,655,2111.00
01/07/2005,08:33,1191.50,1192.25,1191.50,1192.00,1696,434,2130.00
01/07/2005,08:34,1192.00,1192.50,1191.75,1192.25,986,1573,2559.00
01/07/2005,08:35,1192.00,1192.75,1191.75,1192.75,2976,645,3621.00
01/07/2005,08:36,1192.75,1193.50,1192.50,1193.00,2669,1092,3761.00
01/07/2005,08:37,1193.00,1193.25,1192.50,1192.75,800,1284,2084.00
01/07/2005,08:38,1192.75,1192.75,1192.25,1192.25,1331,915,2246.00
01/07/2005,08:39,1192.25,1192.50,1191.00,1191.00,844,4245,5089.00
01/07/2005,08:40,1191.00,1191.50,1190.50,1191.00,1290,2141,3431.00
01/07/2005,08:41,1191.00,1192.00,1190.75,1191.75,2475,1447,3922.00
01/07/2005,08:42,1191.75,1192.50,1191.50,1191.75,1222,1176,2398.00
01/07/2005,08:43,1192.00,1192.75,1191.75,1192.00,2502,1144,3646.00
01/07/2005,08:44,1191.75,1192.50,1191.75,1192.00,596,459,1055.00
01/07/2005,08:45,1192.25,1192.50,1191.25,1191.25,1234,1485,2719.00
01/07/2005,08:46,1191.25,1192.50,1191.25,1192.25,1250,816,2066.00
01/07/2005,08:47,1192.25,1192.25,1191.25,1191.75,1471,1308,2779.00
01/07/2005,08:48,1191.50,1191.75,1191.00,1191.50,1505,1644,3149.00
01/07/2005,08:49,1191.25,1192.25,1191.25,1192.25,1255,709,1964.00
01/07/2005,08:50,1192.25,1193.00,1192.00,1192.75,1841,700,2541.00
01/07/2005,08:51,1192.75,1193.25,1192.75,1193.00,1120,1503,2623.00
01/07/2005,08:52,1193.00,1193.00,1191.50,1191.50,1152,2467,3619.00
01/07/2005,08:53,1191.50,1191.75,1190.75,1190.75,897,2819,3716.00
01/07/2005,08:54,1190.75,1191.50,1190.75,1191.50,1744,1483,3227.00
01/07/2005,08:55,1191.50,1191.50,1191.00,1191.00,514,1161,1675.00
01/07/2005,08:56,1191.25,1191.25,1190.75,1190.75,179,975,1154.00
01/07/2005,08:57,1190.75,1191.00,1189.50,1190.25,1909,3973,5882.00
01/07/2005,08:58,1190.25,1190.75,1189.75,1189.75,2209,1119,3328.00
01/07/2005,08:59,1189.75,1190.25,1189.50,1189.75,704,1265,1969.00
01/07/2005,09:00,1190.00,1190.75,1189.75,1190.75,2391,146,2537.00
01/07/2005,09:01,1190.75,1192.25,1190.50,1191.75,3859,1512,5371.00
01/07/2005,09:02,1191.75,1192.00,1191.25,1191.50,1291,1439,2730.00
01/07/2005,09:03,1191.75,1192.50,1191.25,1192.25,2875,1669,4544.00
01/07/2005,09:04,1192.25,1192.75,1192.00,1192.50,1584,394,1978.00
01/07/2005,09:05,1192.50,1193.00,1192.25,1192.75,2132,1195,3327.00
01/07/2005,09:06,1192.50,1192.75,1192.25,1192.50,879,725,1604.00
01/07/2005,09:07,1192.50,1193.25,1192.50,1192.75,2530,1182,3712.00
01/07/2005,09:08,1192.75,1193.50,1192.50,1192.50,1461,1364,2825.00
01/07/2005,09:09,1192.75,1192.75,1191.00,1191.00,675,2668,3343.00
01/07/2005,09:10,1191.00,1191.25,1190.25,1190.75,892,2707,3599.00
01/07/2005,09:11,1190.75,1191.00,1190.00,1190.75,1197,1959,3156.00
01/07/2005,09:12,1190.75,1190.75,1190.00,1190.50,1345,1836,3181.00
01/07/2005,09:13,1190.50,1191.50,1190.50,1190.50,2819,1256,4075.00
01/07/2005,09:14,1190.50,1191.00,1190.00,1191.00,1082,1167,2249.00
01/07/2005,09:15,1191.00,1191.25,1189.75,1189.75,648,2095,2743.00
01/07/2005,09:16,1189.75,1190.75,1189.00,1190.75,2782,2417,5199.00
01/07/2005,09:17,1190.75,1191.00,1190.25,1190.25,414,947,1361.00
01/07/2005,09:18,1190.50,1190.50,1189.75,1190.00,801,1004,1805.00
01/07/2005,09:19,1190.00,1190.75,1189.25,1190.75,2877,2240,5117.00
01/07/2005,09:20,1190.50,1191.00,1190.50,1190.75,1061,722,1783.00
01/07/2005,09:21,1190.75,1190.75,1190.25,1190.25,261,629,890.00
01/07/2005,09:22,1190.50,1190.75,1190.25,1190.50,840,262,1102.00
01/07/2005,09:23,1190.50,1190.50,1189.75,1189.75,285,1189,1474.00
01/07/2005,09:24,1190.00,1190.00,1188.75,1189.00,922,4004,4926.00
01/07/2005,09:25,1189.00,1189.50,1188.25,1188.50,2223,3024,5247.00
01/07/2005,09:26,1188.50,1188.50,1187.75,1188.00,1726,3113,4839.00
01/07/2005,09:27,1188.25,1188.25,1186.75,1187.00,2492,6106,8598.00
01/07/2005,09:28,1186.75,1187.25,1186.00,1186.50,1893,3592,5485.00
01/07/2005,09:29,1186.75,1187.25,1186.25,1186.75,1799,3171,4970.00
01/07/2005,09:30,1186.75,1187.50,1186.75,1187.00,1867,1021,2888.00
01/07/2005,09:31,1187.25,1188.00,1187.00,1187.50,4057,1029,5086.00
01/07/2005,09:32,1187.50,1187.75,1187.00,1187.25,912,1425,2337.00
01/07/2005,09:33,1187.25,1187.75,1187.00,1187.50,1153,146,1299.00
01/07/2005,09:34,1187.75,1187.75,1187.25,1187.50,365,963,1328.00
01/07/2005,09:35,1187.75,1187.75,1186.75,1186.75,195,1899,2094.00
01/07/2005,09:36,1187.00,1187.00,1186.25,1186.50,1302,4025,5327.00
01/07/2005,09:37,1186.75,1187.00,1186.50,1186.75,2030,529,2559.00
01/07/2005,09:38,1186.75,1187.00,1186.25,1186.75,2069,902,2971.00
01/07/2005,09:39,1186.75,1187.00,1184.75,1185.00,1392,6263,7655.00
01/07/2005,09:40,1185.00,1185.50,1184.25,1185.00,1859,3731,5590.00
01/07/2005,09:41,1185.00,1185.00,1183.50,1184.25,4248,7461,11709.00
01/07/2005,09:42,1184.25,1184.75,1183.50,1184.75,2713,2328,5041.00
01/07/2005,09:43,1184.50,1184.75,1183.50,1183.50,1472,4308,5780.00
01/07/2005,09:44,1183.75,1184.75,1183.50,1184.75,1997,1022,3019.00
01/07/2005,09:45,1184.50,1185.00,1184.25,1185.00,1396,521,1917.00
01/07/2005,09:46,1185.00,1185.75,1184.75,1185.50,2519,1723,4242.00
01/07/2005,09:47,1185.75,1186.00,1185.25,1185.50,1310,1382,2692.00
01/07/2005,09:48,1185.50,1185.75,1185.25,1185.50,387,870,1257.00
01/07/2005,09:49,1185.50,1185.50,1184.75,1185.00,939,1922,2861.00
01/07/2005,09:50,1185.00,1186.00,1184.75,1185.75,1270,893,2163.00
01/07/2005,09:51,1185.50,1185.75,1185.25,1185.50,671,882,1553.00
01/07/2005,09:52,1185.75,1186.00,1185.00,1185.25,666,1267,1933.00
01/07/2005,09:53,1185.25,1185.50,1185.00,1185.00,477,197,674.00
01/07/2005,09:54,1185.00,1185.75,1185.00,1185.50,1288,670,1958.00
01/07/2005,09:55,1185.75,1186.50,1185.50,1186.50,1943,1366,3309.00
01/07/2005,09:56,1186.50,1186.50,1185.75,1186.50,1701,876,2577.00
01/07/2005,09:57,1186.50,1186.75,1186.25,1186.50,1299,574,1873.00
01/07/2005,09:58,1186.50,1187.00,1186.00,1186.00,894,1321,2215.00
01/07/2005,09:59,1186.25,1186.25,1185.50,1186.00,725,1832,2557.00
01/07/2005,10:00,1185.75,1186.00,1185.50,1185.50,384,306,690.00
01/07/2005,10:01,1185.75,1186.50,1185.75,1186.25,2116,217,2333.00
01/07/2005,10:02,1186.50,1186.75,1186.00,1186.75,756,395,1151.00
01/07/2005,10:03,1186.75,1187.00,1186.25,1186.50,882,932,1814.00
01/07/2005,10:04,1186.75,1187.00,1186.50,1186.75,859,402,1261.00
01/07/2005,10:05,1186.75,1187.75,1186.75,1187.25,2415,1091,3506.00
01/07/2005,10:06,1187.25,1188.50,1187.00,1188.00,4475,1754,6229.00
01/07/2005,10:07,1188.25,1188.50,1187.75,1187.75,1544,2271,3815.00
01/07/2005,10:08,1187.75,1188.00,1187.25,1187.25,680,1442,2122.00
01/07/2005,10:09,1187.25,1187.50,1187.25,1187.50,1247,175,1422.00
01/07/2005,10:10,1187.50,1188.00,1187.50,1187.75,918,190,1108.00
01/07/2005,10:11,1187.75,1189.00,1187.75,1188.75,2937,931,3868.00
01/07/2005,10:12,1188.75,1189.00,1188.50,1188.75,1162,1542,2704.00
01/07/2005,10:13,1188.75,1189.25,1188.25,1188.50,1288,1482,2770.00
01/07/2005,10:14,1188.25,1188.75,1188.25,1188.50,872,515,1387.00
01/07/2005,10:15,1188.25,1189.00,1188.25,1188.75,1028,155,1183.00
01/07/2005,10:16,1189.00,1189.50,1188.50,1188.75,1764,1502,3266.00
01/07/2005,10:17,1188.75,1189.25,1188.50,1189.00,939,852,1791.00
01/07/2005,10:18,1189.00,1189.50,1188.50,1188.50,448,801,1249.00
01/07/2005,10:19,1188.75,1188.75,1188.50,1188.50,89,321,410.00
01/07/2005,10:20,1188.75,1188.75,1188.00,1188.00,491,819,1310.00
01/07/2005,10:21,1188.25,1188.50,1188.00,1188.25,474,680,1154.00
01/07/2005,10:22,1188.50,1190.00,1188.25,1189.75,3656,308,3964.00
01/07/2005,10:23,1190.00,1190.50,1189.50,1190.25,3230,1080,4310.00
01/07/2005,10:24,1190.25,1190.50,1189.75,1189.75,761,2015,2776.00
01/07/2005,10:25,1190.00,1190.50,1189.75,1190.25,1471,493,1964.00
01/07/2005,10:26,1190.25,1190.75,1190.00,1190.75,3349,414,3763.00
01/07/2005,10:27,1190.75,1191.00,1190.25,1190.75,1923,1254,3177.00
01/07/2005,10:28,1190.50,1191.75,1190.50,1191.75,3281,748,4029.00
01/07/2005,10:29,1191.75,1192.00,1191.50,1191.50,2449,2495,4944.00
01/07/2005,10:30,1191.50,1191.75,1191.25,1191.25,884,1314,2198.00
01/07/2005,10:31,1191.50,1191.50,1191.00,1191.25,741,1260,2001.00
01/07/2005,10:32,1191.25,1192.00,1191.25,1191.50,2038,874,2912.00
01/07/2005,10:33,1191.50,1191.75,1191.25,1191.25,304,345,649.00
01/07/2005,10:34,1191.50,1192.50,1191.25,1192.50,3958,809,4767.00
01/07/2005,10:35,1192.50,1192.50,1191.50,1191.50,740,1306,2046.00
01/07/2005,10:36,1191.50,1191.75,1191.50,1191.75,116,357,473.00
01/07/2005,10:37,1191.50,1191.75,1191.25,1191.25,587,973,1560.00
01/07/2005,10:38,1191.25,1191.50,1190.50,1190.75,118,1914,2032.00
01/07/2005,10:39,1190.50,1191.00,1190.50,1190.75,1138,1185,2323.00
01/07/2005,10:40,1190.75,1191.00,1190.50,1190.75,402,278,680.00
01/07/2005,10:41,1190.75,1190.75,1190.25,1190.25,109,591,700.00
01/07/2005,10:42,1190.25,1190.75,1190.00,1190.25,1181,1186,2367.00
01/07/2005,10:43,1190.50,1190.75,1190.25,1190.75,598,188,786.00
01/07/2005,10:44,1190.75,1190.75,1190.50,1190.75,412,70,482.00
01/07/2005,10:45,1190.50,1191.00,1190.50,1190.75,451,252,703.00
01/07/2005,10:46,1190.75,1190.75,1189.75,1190.00,232,1374,1606.00
01/07/2005,10:47,1190.00,1190.25,1190.00,1190.25,1342,401,1743.00
01/07/2005,10:48,1190.00,1191.00,1190.00,1191.00,1960,279,2239.00
01/07/2005,10:49,1191.00,1191.25,1190.50,1190.75,648,1108,1756.00
01/07/2005,10:50,1190.75,1191.00,1190.25,1190.50,390,1177,1567.00
01/07/2005,10:51,1190.50,1190.50,1190.25,1190.50,350,12,362.00
01/07/2005,10:52,1190.50,1190.75,1190.50,1190.75,384,304,688.00
01/07/2005,10:53,1190.50,1190.75,1190.25,1190.25,153,557,710.00
01/07/2005,10:54,1190.00,1190.25,1190.00,1190.00,407,31,438.00
01/07/2005,10:55,1190.00,1190.75,1190.00,1190.50,1035,138,1173.00
01/07/2005,10:56,1190.50,1190.50,1190.00,1190.00,223,134,357.00
01/07/2005,10:57,1190.00,1190.25,1189.75,1190.00,652,1180,1832.00
01/07/2005,10:58,1190.00,1190.50,1190.00,1190.25,307,328,635.00
01/07/2005,10:59,1190.25,1191.00,1190.00,1190.75,1046,59,1105.00
01/07/2005,11:00,1191.00,1191.75,1191.00,1191.50,1606,683,2289.00
01/07/2005,11:01,1191.75,1191.75,1191.00,1191.25,368,411,779.00
01/07/2005,11:02,1191.25,1191.25,1190.50,1190.50,324,1153,1477.00
01/07/2005,11:03,1190.50,1190.75,1190.25,1190.75,177,232,409.00
01/07/2005,11:04,1190.75,1191.00,1190.50,1190.75,515,319,834.00
01/07/2005,11:05,1190.75,1190.75,1190.25,1190.25,16,731,747.00
01/07/2005,11:06,1190.25,1190.50,1189.75,1190.25,977,698,1675.00
01/07/2005,11:07,1190.25,1190.50,1190.00,1190.25,140,291,431.00
01/07/2005,11:08,1190.25,1190.75,1190.00,1190.50,333,148,481.00
01/07/2005,11:09,1190.50,1190.75,1190.50,1190.50,311,40,351.00
01/07/2005,11:10,1190.50,1190.75,1190.50,1190.50,20,206,226.00
01/07/2005,11:11,1190.75,1191.00,1190.50,1190.50,182,522,704.00
01/07/2005,11:12,1190.50,1190.50,1190.25,1190.25,12,131,143.00
01/07/2005,11:13,1190.25,1190.50,1190.25,1190.25,4,97,101.00
01/07/2005,11:14,1190.25,1190.50,1190.25,1190.50,601,107,708.00
01/07/2005,11:15,1190.50,1190.75,1190.25,1190.75,612,7,619.00
01/07/2005,11:16,1190.75,1191.75,1190.50,1191.50,1999,255,2254.00
01/07/2005,11:17,1191.50,1191.75,1190.25,1190.75,793,1560,2353.00
01/07/2005,11:18,1190.50,1190.75,1190.25,1190.50,309,352,661.00
01/07/2005,11:19,1190.50,1190.75,1189.50,1190.00,638,1748,2386.00
01/07/2005,11:20,1190.00,1190.50,1190.00,1190.25,473,249,722.00
01/07/2005,11:21,1190.25,1190.50,1190.25,1190.25,46,183,229.00
01/07/2005,11:22,1190.25,1191.00,1190.25,1190.75,574,448,1022.00
01/07/2005,11:23,1190.75,1191.50,1190.50,1191.50,1811,126,1937.00
01/07/2005,11:24,1191.50,1192.25,1191.25,1192.00,1831,935,2766.00
01/07/2005,11:25,1191.75,1192.00,1191.50,1191.50,1293,1076,2369.00
01/07/2005,11:26,1191.50,1191.75,1191.25,1191.25,234,406,640.00
01/07/2005,11:27,1191.25,1191.50,1191.00,1191.50,433,608,1041.00
01/07/2005,11:28,1191.50,1191.50,1191.25,1191.25,84,123,207.00
01/07/2005,11:29,1191.25,1191.50,1191.25,1191.50,149,138,287.00
01/07/2005,11:30,1191.50,1193.00,1191.50,1192.50,3170,1074,4244.00
01/07/2005,11:31,1192.25,1193.00,1192.25,1192.50,3547,257,3804.00
01/07/2005,11:32,1192.75,1193.00,1192.50,1192.75,1378,950,2328.00
01/07/2005,11:33,1192.75,1193.00,1192.50,1192.50,246,864,1110.00
01/07/2005,11:34,1192.75,1193.00,1192.50,1193.00,1347,174,1521.00
01/07/2005,11:35,1193.00,1193.50,1192.75,1193.00,2258,1005,3263.00
01/07/2005,11:36,1193.00,1193.25,1193.00,1193.00,284,525,809.00
01/07/2005,11:37,1193.00,1193.50,1192.75,1193.25,1012,1526,2538.00
01/07/2005,11:38,1193.50,1194.50,1193.25,1193.75,5321,1773,7094.00
01/07/2005,11:39,1193.75,1193.75,1192.75,1192.75,281,1780,2061.00
01/07/2005,11:40,1192.75,1193.00,1192.50,1192.50,1039,1208,2247.00
01/07/2005,11:41,1192.75,1192.75,1192.25,1192.25,91,656,747.00
01/07/2005,11:42,1192.50,1192.50,1192.00,1192.50,694,510,1204.00
01/07/2005,11:43,1192.25,1192.75,1192.25,1192.50,999,409,1408.00
01/07/2005,11:44,1192.50,1192.75,1192.50,1192.50,102,73,175.00
01/07/2005,11:45,1192.50,1192.75,1192.00,1192.50,716,1109,1825.00
01/07/2005,11:46,1192.25,1192.50,1192.25,1192.50,160,210,370.00
01/07/2005,11:47,1192.50,1192.75,1192.25,1192.50,228,69,297.00
01/07/2005,11:48,1192.50,1192.50,1192.25,1192.25,39,503,542.00
01/07/2005,11:49,1192.25,1192.50,1192.00,1192.25,221,95,316.00
01/07/2005,11:50,1192.25,1192.50,1192.00,1192.50,139,64,203.00
01/07/2005,11:51,1192.25,1192.50,1192.25,1192.50,271,239,510.00
01/07/2005,11:52,1192.50,1192.50,1192.00,1192.25,123,210,333.00
01/07/2005,11:53,1192.00,1192.25,1191.75,1192.00,53,638,691.00
01/07/2005,11:54,1192.00,1192.75,1192.00,1192.50,450,31,481.00
01/07/2005,11:55,1192.75,1192.75,1192.25,1192.25,240,240,480.00
01/07/2005,11:56,1192.25,1192.50,1191.75,1192.00,334,771,1105.00
01/07/2005,11:57,1192.00,1192.25,1192.00,1192.00,23,209,232.00
01/07/2005,11:58,1192.25,1192.25,1192.00,1192.25,265,17,282.00
01/07/2005,11:59,1192.25,1192.50,1192.00,1192.25,167,10,177.00
01/07/2005,12:00,1192.50,1192.75,1192.25,1192.25,659,217,876.00
01/07/2005,12:01,1192.50,1192.75,1192.50,1192.50,103,195,298.00
01/07/2005,12:02,1192.50,1192.75,1192.25,1192.50,168,143,311.00
01/07/2005,12:03,1192.50,1193.25,1192.50,1193.00,1065,283,1348.00
01/07/2005,12:04,1193.00,1193.25,1192.75,1193.25,346,79,425.00
01/07/2005,12:05,1193.25,1193.50,1193.00,1193.00,554,617,1171.00
01/07/2005,12:06,1193.25,1193.25,1193.00,1193.00,124,121,245.00
01/07/2005,12:07,1193.00,1193.00,1192.25,1192.25,25,734,759.00
01/07/2005,12:08,1192.25,1192.75,1192.25,1192.50,300,80,380.00
01/07/2005,12:09,1192.50,1192.50,1192.25,1192.50,125,64,189.00
01/07/2005,12:10,1192.50,1192.50,1192.25,1192.25,133,159,292.00
01/07/2005,12:11,1192.25,1192.50,1192.00,1192.00,35,645,680.00
01/07/2005,12:12,1192.25,1192.25,1191.25,1191.25,209,1433,1642.00
01/07/2005,12:13,1191.25,1191.75,1191.25,1191.50,357,432,789.00
01/07/2005,12:14,1191.25,1191.50,1191.00,1191.25,151,474,625.00
01/07/2005,12:15,1191.25,1191.75,1191.25,1191.25,676,680,1356.00
01/07/2005,12:16,1191.25,1191.75,1191.25,1191.50,97,115,212.00
01/07/2005,12:17,1191.50,1191.75,1191.25,1191.75,583,26,609.00
01/07/2005,12:18,1191.75,1192.00,1191.50,1191.75,126,233,359.00
01/07/2005,12:19,1192.00,1192.00,1191.50,1191.75,54,279,333.00
01/07/2005,12:20,1191.50,1191.75,1191.50,1191.50,40,70,110.00
01/07/2005,12:21,1191.50,1191.75,1191.25,1191.75,139,263,402.00
01/07/2005,12:22,1191.75,1191.75,1191.25,1191.50,284,408,692.00
01/07/2005,12:23,1191.50,1191.75,1191.25,1191.75,215,124,339.00
01/07/2005,12:24,1191.50,1192.00,1191.50,1191.50,227,295,522.00
01/07/2005,12:25,1191.50,1191.50,1191.25,1191.50,224,69,293.00
01/07/2005,12:26,1191.50,1191.50,1191.00,1191.00,195,526,721.00
01/07/2005,12:27,1191.00,1191.25,1191.00,1191.00,126,759,885.00
01/07/2005,12:28,1191.00,1191.50,1190.75,1191.25,740,665,1405.00
01/07/2005,12:29,1191.50,1191.50,1191.25,1191.50,515,33,548.00
01/07/2005,12:30,1191.25,1191.75,1191.25,1191.25,119,123,242.00
01/07/2005,12:31,1191.50,1191.75,1191.00,1191.50,292,429,721.00
01/07/2005,12:32,1191.50,1191.75,1191.25,1191.75,399,167,566.00
01/07/2005,12:33,1191.75,1192.00,1191.50,1192.00,844,257,1101.00
01/07/2005,12:34,1192.00,1193.00,1192.00,1192.75,2769,1136,3905.00
01/07/2005,12:35,1193.00,1193.00,1192.75,1193.00,36,716,752.00
01/07/2005,12:36,1193.00,1193.25,1192.75,1192.75,290,500,790.00
01/07/2005,12:37,1192.75,1192.75,1192.25,1192.50,98,567,665.00
01/07/2005,12:38,1192.25,1192.75,1192.25,1192.25,234,300,534.00
01/07/2005,12:39,1192.25,1192.50,1192.00,1192.00,169,218,387.00
01/07/2005,12:40,1192.25,1192.25,1191.00,1191.00,282,1323,1605.00
01/07/2005,12:41,1191.00,1191.50,1191.00,1191.25,626,510,1136.00
01/07/2005,12:42,1191.50,1192.00,1191.25,1191.75,497,20,517.00
01/07/2005,12:43,1192.00,1192.00,1191.50,1191.50,142,274,416.00
01/07/2005,12:44,1191.50,1191.75,1191.50,1191.75,29,9,38.00
01/07/2005,12:45,1191.75,1191.75,1191.25,1191.50,203,165,368.00
01/07/2005,12:46,1191.25,1191.75,1191.25,1191.50,293,119,412.00
01/07/2005,12:47,1191.50,1191.75,1191.50,1191.50,6,411,417.00
01/07/2005,12:48,1191.50,1192.00,1191.50,1191.75,158,100,258.00
01/07/2005,12:49,1191.75,1192.25,1191.25,1191.25,422,952,1374.00
01/07/2005,12:50,1191.25,1191.75,1191.25,1191.75,382,129,511.00
01/07/2005,12:51,1191.75,1192.00,1191.25,1191.50,101,195,296.00
01/07/2005,12:52,1191.50,1191.50,1191.25,1191.50,144,19,163.00
01/07/2005,12:53,1191.50,1191.50,1191.00,1191.25,241,528,769.00
01/07/2005,12:54,1191.25,1191.25,1190.75,1191.25,409,580,989.00
01/07/2005,12:55,1191.50,1191.50,1191.00,1191.50,970,140,1110.00
01/07/2005,12:56,1191.75,1192.00,1191.50,1191.75,401,402,803.00
01/07/2005,12:57,1191.75,1192.50,1191.75,1192.25,1141,176,1317.00
01/07/2005,12:58,1192.50,1192.50,1191.75,1192.00,149,671,820.00
01/07/2005,12:59,1192.00,1192.25,1191.75,1192.00,203,125,328.00
01/07/2005,13:00,1191.75,1192.25,1191.75,1192.00,105,68,173.00
01/07/2005,13:01,1192.00,1192.00,1191.75,1192.00,378,4,382.00
01/07/2005,13:02,1192.00,1193.00,1192.00,1192.50,1463,728,2191.00
01/07/2005,13:03,1192.25,1192.50,1191.75,1192.25,195,611,806.00
01/07/2005,13:04,1192.25,1192.25,1192.00,1192.00,302,297,599.00
01/07/2005,13:05,1192.25,1192.75,1192.00,1192.25,767,295,1062.00
01/07/2005,13:06,1192.25,1192.50,1192.00,1192.25,575,120,695.00
01/07/2005,13:07,1192.25,1192.50,1192.25,1192.25,22,306,328.00
01/07/2005,13:08,1192.25,1192.75,1192.00,1192.25,568,672,1240.00
01/07/2005,13:09,1192.25,1192.50,1191.75,1191.75,62,489,551.00
01/07/2005,13:10,1191.75,1191.75,1191.25,1191.25,366,1212,1578.00
01/07/2005,13:11,1191.25,1191.50,1190.50,1190.75,321,2122,2443.00
01/07/2005,13:12,1190.50,1191.00,1190.50,1191.00,1286,800,2086.00
01/07/2005,13:13,1190.75,1191.75,1190.50,1191.75,842,404,1246.00
01/07/2005,13:14,1191.75,1192.00,1191.50,1191.75,758,329,1087.00
01/07/2005,13:15,1191.50,1191.75,1191.25,1191.50,476,332,808.00
01/07/2005,13:16,1191.75,1191.75,1191.25,1191.50,153,257,410.00
01/07/2005,13:17,1191.50,1191.50,1191.00,1191.00,16,561,577.00
01/07/2005,13:18,1191.00,1191.50,1191.00,1191.25,222,278,500.00
01/07/2005,13:19,1191.00,1191.00,1190.75,1190.75,346,1024,1370.00
01/07/2005,13:20,1190.75,1191.00,1190.50,1190.75,188,466,654.00
01/07/2005,13:21,1191.00,1191.00,1190.50,1190.50,32,300,332.00
01/07/2005,13:22,1190.50,1191.00,1190.50,1190.75,101,199,300.00
01/07/2005,13:23,1190.75,1191.00,1190.00,1190.25,685,1752,2437.00
01/07/2005,13:24,1190.25,1190.75,1190.00,1190.50,561,554,1115.00
01/07/2005,13:25,1190.50,1190.75,1190.25,1190.50,385,264,649.00
01/07/2005,13:26,1190.25,1190.75,1190.25,1190.75,275,18,293.00
01/07/2005,13:27,1190.50,1191.00,1190.25,1190.75,771,486,1257.00
01/07/2005,13:28,1190.75,1191.00,1190.50,1191.00,591,590,1181.00
01/07/2005,13:29,1190.75,1190.75,1190.25,1190.25,14,880,894.00
01/07/2005,13:30,1190.25,1190.75,1190.25,1190.50,220,468,688.00
01/07/2005,13:31,1190.50,1190.50,1190.25,1190.50,437,8,445.00
01/07/2005,13:32,1190.50,1190.75,1190.25,1190.50,189,80,269.00
01/07/2005,13:33,1190.50,1191.75,1190.50,1191.50,1809,97,1906.00
01/07/2005,13:34,1191.25,1191.50,1191.00,1191.00,55,251,306.00
01/07/2005,13:35,1191.25,1191.25,1189.75,1190.00,321,2951,3272.00
01/07/2005,13:36,1190.00,1190.25,1188.75,1188.75,715,3678,4393.00
01/07/2005,13:37,1189.00,1189.25,1188.75,1189.00,1200,2219,3419.00
01/07/2005,13:38,1189.00,1189.25,1188.75,1188.75,866,1137,2003.00
01/07/2005,13:39,1189.00,1189.00,1188.50,1188.75,1167,1033,2200.00
01/07/2005,13:40,1188.75,1189.00,1188.50,1188.75,619,68,687.00
01/07/2005,13:41,1188.75,1190.25,1188.75,1190.25,3486,691,4177.00
01/07/2005,13:42,1190.00,1190.50,1189.50,1189.50,586,898,1484.00
01/07/2005,13:43,1189.50,1190.00,1189.50,1189.75,466,164,630.00
01/07/2005,13:44,1189.75,1190.00,1189.50,1189.50,80,404,484.00
01/07/2005,13:45,1189.50,1189.75,1189.00,1189.00,233,944,1177.00
01/07/2005,13:46,1189.00,1189.25,1187.75,1187.75,376,3987,4363.00
01/07/2005,13:47,1187.75,1188.75,1187.75,1188.75,1987,821,2808.00
01/07/2005,13:48,1188.75,1189.50,1188.50,1189.50,1842,187,2029.00
01/07/2005,13:49,1189.50,1189.75,1189.00,1189.50,443,1045,1488.00
01/07/2005,13:50,1189.25,1189.50,1189.00,1189.00,60,902,962.00
01/07/2005,13:51,1189.00,1189.50,1188.75,1189.50,713,197,910.00
01/07/2005,13:52,1189.50,1189.75,1189.25,1189.50,391,227,618.00
01/07/2005,13:53,1189.50,1189.50,1189.00,1189.25,124,675,799.00
01/07/2005,13:54,1189.25,1189.75,1189.25,1189.25,144,226,370.00
01/07/2005,13:55,1189.50,1189.75,1189.25,1189.75,192,54,246.00
01/07/2005,13:56,1189.75,1190.00,1189.25,1189.25,449,677,1126.00
01/07/2005,13:57,1189.25,1189.75,1189.25,1189.50,338,67,405.00
01/07/2005,13:58,1189.50,1189.75,1189.00,1189.75,422,336,758.00
01/07/2005,13:59,1189.75,1190.00,1189.50,1190.00,274,262,536.00
01/07/2005,14:00,1190.00,1190.00,1189.75,1190.00,57,216,273.00
01/07/2005,14:01,1190.00,1191.00,1189.75,1191.00,1926,486,2412.00
01/07/2005,14:02,1191.00,1191.00,1189.75,1190.00,546,1144,1690.00
01/07/2005,14:03,1190.00,1190.50,1189.75,1190.00,410,558,968.00
01/07/2005,14:04,1190.25,1190.25,1189.75,1190.00,227,215,442.00
01/07/2005,14:05,1190.00,1190.25,1189.50,1189.50,53,666,719.00
01/07/2005,14:06,1189.50,1190.75,1189.50,1190.50,893,615,1508.00
01/07/2005,14:07,1190.50,1190.75,1189.75,1190.00,128,655,783.00
01/07/2005,14:08,1190.00,1190.25,1189.75,1190.00,253,127,380.00
01/07/2005,14:09,1190.00,1190.25,1189.75,1189.75,1,306,307.00
01/07/2005,14:10,1189.75,1190.00,1189.25,1189.25,54,1283,1337.00
01/07/2005,14:11,1189.25,1189.75,1189.00,1189.75,1009,668,1677.00
01/07/2005,14:12,1189.75,1190.00,1189.50,1189.75,171,473,644.00
01/07/2005,14:13,1190.00,1190.50,1189.75,1190.50,811,106,917.00
01/07/2005,14:14,1190.50,1190.50,1189.75,1190.00,171,959,1130.00
01/07/2005,14:15,1190.00,1190.25,1189.75,1189.75,33,297,330.00
01/07/2005,14:16,1189.75,1189.75,1189.50,1189.75,88,147,235.00
01/07/2005,14:17,1189.75,1189.75,1189.50,1189.50,275,243,518.00
01/07/2005,14:18,1189.75,1189.75,1189.25,1189.50,246,343,589.00
01/07/2005,14:19,1189.50,1190.00,1189.25,1189.50,347,549,896.00
01/07/2005,14:20,1189.50,1190.25,1189.50,1189.75,514,259,773.00
01/07/2005,14:21,1189.75,1190.50,1189.75,1190.25,1052,64,1116.00
01/07/2005,14:22,1190.25,1190.50,1190.00,1190.00,43,436,479.00
01/07/2005,14:23,1190.00,1190.00,1189.75,1190.00,18,393,411.00
01/07/2005,14:24,1190.00,1190.25,1189.75,1190.00,96,37,133.00
01/07/2005,14:25,1190.25,1190.75,1189.75,1190.25,1005,283,1288.00
01/07/2005,14:26,1190.00,1190.00,1189.00,1189.00,386,2262,2648.00
01/07/2005,14:27,1189.25,1189.75,1189.00,1189.50,408,55,463.00
01/07/2005,14:28,1189.75,1189.75,1189.50,1189.75,11,9,20.00
01/07/2005,14:29,1189.50,1189.50,1189.25,1189.50,69,545,614.00
01/07/2005,14:30,1189.50,1189.75,1189.25,1189.50,102,121,223.00
01/07/2005,14:31,1189.25,1190.25,1189.25,1190.25,1038,199,1237.00
01/07/2005,14:32,1190.25,1190.25,1189.75,1190.00,216,451,667.00
01/07/2005,14:33,1190.00,1190.00,1189.50,1189.75,337,199,536.00
01/07/2005,14:34,1189.50,1190.00,1189.25,1189.75,387,457,844.00
01/07/2005,14:35,1189.75,1190.00,1189.50,1189.75,436,249,685.00
01/07/2005,14:36,1189.75,1190.00,1189.50,1189.75,358,97,455.00
01/07/2005,14:37,1189.75,1190.00,1189.50,1190.00,305,42,347.00
01/07/2005,14:38,1190.00,1190.00,1189.75,1190.00,33,9,42.00
01/07/2005,14:39,1189.75,1190.00,1189.50,1189.75,71,235,306.00
01/07/2005,14:40,1189.75,1189.75,1189.25,1189.50,469,444,913.00
01/07/2005,14:41,1189.50,1190.00,1189.50,1189.75,290,135,425.00
01/07/2005,14:42,1189.75,1189.75,1189.50,1189.50,166,115,281.00
01/07/2005,14:43,1189.50,1189.75,1189.50,1189.75,134,44,178.00
01/07/2005,14:44,1189.75,1189.75,1189.25,1189.50,673,524,1197.00
01/07/2005,14:45,1189.50,1189.75,1189.00,1189.25,275,774,1049.00
01/07/2005,14:46,1189.00,1189.50,1188.50,1188.75,464,1657,2121.00
01/07/2005,14:47,1188.75,1189.00,1188.50,1188.75,1258,585,1843.00
01/07/2005,14:48,1188.75,1189.00,1188.50,1188.75,751,606,1357.00
01/07/2005,14:49,1188.75,1188.75,1188.25,1188.50,1199,581,1780.00
01/07/2005,14:50,1188.50,1188.50,1188.25,1188.25,248,334,582.00
01/07/2005,14:51,1188.25,1188.50,1187.75,1187.75,131,2211,2342.00
01/07/2005,14:52,1187.75,1188.25,1187.00,1187.25,1400,3255,4655.00
01/07/2005,14:53,1187.25,1188.00,1187.25,1188.00,1014,348,1362.00
01/07/2005,14:54,1188.00,1188.00,1187.50,1188.00,795,775,1570.00
01/07/2005,14:55,1188.00,1188.00,1187.50,1187.50,1067,408,1475.00
01/07/2005,14:56,1187.75,1188.00,1187.50,1187.75,466,747,1213.00
01/07/2005,14:57,1187.75,1188.00,1187.75,1188.00,124,285,409.00
01/07/2005,14:58,1188.00,1188.25,1187.75,1187.75,1303,857,2160.00
01/07/2005,14:59,1188.00,1188.00,1187.50,1187.50,975,1629,2604.00
01/07/2005,15:00,1187.50,1188.00,1187.25,1187.75,3305,2063,5368.00
01/07/2005,15:01,1188.00,1188.25,1187.00,1187.50,1060,2852,3912.00
01/07/2005,15:02,1187.50,1187.75,1187.25,1187.50,1043,416,1459.00
01/07/2005,15:03,1187.50,1188.00,1187.50,1187.50,1331,774,2105.00
01/07/2005,15:04,1187.75,1188.00,1187.50,1188.00,457,646,1103.00
01/07/2005,15:05,1188.00,1188.00,1187.50,1187.50,120,254,374.00
01/07/2005,15:06,1187.75,1188.00,1187.50,1187.50,433,874,1307.00
01/07/2005,15:07,1187.75,1187.75,1187.25,1187.50,567,469,1036.00
01/07/2005,15:08,1187.50,1187.50,1187.00,1187.25,446,906,1352.00
01/07/2005,15:09,1187.25,1187.25,1186.50,1186.75,963,2406,3369.00
01/07/2005,15:10,1186.75,1187.25,1186.50,1187.00,1525,207,1732.00
01/07/2005,15:11,1187.00,1187.25,1186.50,1186.50,784,1887,2671.00
01/07/2005,15:12,1186.50,1187.00,1186.50,1187.00,704,793,1497.00
01/07/2005,15:13,1186.75,1187.00,1185.75,1185.75,925,3410,4335.00
01/07/2005,15:14,1186.00,1186.25,1185.75,1186.00,1133,1531,2664.00
01/07/2005,15:15,1186.25,1186.50,1185.50,1185.75,1714,2165,3879.00
01/09/2005,17:01,1187.00,1187.75,1187.00,1187.25,243,158,401.00
01/09/2005,17:02,1187.00,1187.50,1187.00,1187.25,7,7,14.00
01/09/2005,17:03,1187.25,1187.25,1187.25,1187.25,0,31,31.00
01/09/2005,17:04,1187.00,1187.25,1187.00,1187.00,27,10,37.00
01/09/2005,17:05,1187.00,1187.25,1187.00,1187.25,24,1,25.00
01/09/2005,17:06,1187.50,1187.50,1187.25,1187.25,2,35,37.00
01/09/2005,17:07,1187.25,1187.50,1186.75,1187.00,31,64,95.00
01/09/2005,17:08,1187.00,1187.00,1186.75,1186.75,13,9,22.00
01/09/2005,17:09,1186.75,1186.75,1186.75,1186.75,0,3,3.00
01/09/2005,17:10,1187.00,1187.00,1186.75,1186.75,1,73,74.00
01/09/2005,17:11,1186.75,1186.75,1186.50,1186.75,25,24,49.00
01/09/2005,17:12,1186.75,1186.75,1186.75,1186.75,26,0,26.00
01/09/2005,17:13,1186.75,1186.75,1186.75,1186.75,9,0,9.00
01/09/2005,17:14,1187.00,1187.00,1186.75,1186.75,1,5,6.00
01/09/2005,17:15,1187.00,1187.00,1187.00,1187.00,15,0,15.00
01/09/2005,17:16,1187.00,1187.25,1187.00,1187.00,101,5,106.00
01/09/2005,17:17,1187.25,1187.25,1187.25,1187.25,28,0,28.00
01/09/2005,17:18,1187.50,1187.50,1187.00,1187.50,4,1,5.00
01/09/2005,17:19,1187.00,1187.25,1187.00,1187.25,22,25,47.00
01/09/2005,17:20,1187.25,1187.25,1187.00,1187.00,54,9,63.00
01/09/2005,17:21,1187.00,1187.00,1187.00,1187.00,0,13,13.00
01/09/2005,17:22,1187.00,1187.00,1186.75,1187.00,4,6,10.00
01/09/2005,17:23,1187.00,1187.00,1187.00,1187.00,5,0,5.00
01/09/2005,17:24,1187.00,1187.00,1187.00,1187.00,4,0,4.00
01/09/2005,17:25,1187.00,1187.00,1186.75,1186.75,6,7,13.00
01/09/2005,17:26,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/09/2005,17:27,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/09/2005,17:28,1186.75,1186.75,1186.50,1186.75,10,82,92.00
01/09/2005,17:29,1186.75,1187.25,1186.75,1187.25,92,0,92.00
01/09/2005,17:30,1187.00,1187.00,1187.00,1187.00,0,8,8.00
01/09/2005,17:31,1187.00,1187.00,1186.75,1187.00,11,5,16.00
01/09/2005,17:32,1187.25,1187.25,1187.25,1187.25,11,0,11.00
01/09/2005,17:34,1187.25,1187.25,1187.25,1187.25,58,0,58.00
01/09/2005,17:35,1187.25,1187.50,1187.25,1187.25,210,1,211.00
01/09/2005,17:36,1187.25,1187.25,1187.25,1187.25,0,3,3.00
01/09/2005,17:37,1187.50,1187.50,1187.25,1187.25,1,6,7.00
01/09/2005,17:38,1187.25,1187.25,1187.25,1187.25,0,10,10.00
01/09/2005,17:39,1187.50,1187.50,1187.25,1187.25,25,11,36.00
01/09/2005,17:40,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/09/2005,17:41,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/09/2005,17:42,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/09/2005,17:43,1187.25,1187.25,1187.25,1187.25,0,48,48.00
01/09/2005,17:45,1187.00,1187.25,1187.00,1187.25,5,1,6.00
01/09/2005,17:46,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/09/2005,17:47,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/09/2005,17:48,1187.50,1187.50,1187.25,1187.25,10,2,12.00
01/09/2005,17:49,1187.25,1187.25,1187.25,1187.25,0,16,16.00
01/09/2005,17:50,1187.25,1187.25,1187.00,1187.00,1,7,8.00
01/09/2005,17:51,1187.25,1187.25,1187.25,1187.25,6,0,6.00
01/09/2005,17:53,1187.25,1187.25,1187.25,1187.25,3,0,3.00
01/09/2005,17:54,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/09/2005,17:55,1187.25,1187.50,1187.25,1187.50,1,1,2.00
01/09/2005,17:56,1187.25,1187.50,1187.00,1187.50,2,7,9.00
01/09/2005,17:58,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/09/2005,18:00,1187.25,1187.25,1187.25,1187.25,0,24,24.00
01/09/2005,18:01,1187.50,1187.50,1187.50,1187.50,65,0,65.00
01/09/2005,18:03,1187.50,1187.50,1187.50,1187.50,26,0,26.00
01/09/2005,18:04,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/09/2005,18:05,1187.50,1187.75,1187.50,1187.75,6,0,6.00
01/09/2005,18:06,1187.75,1187.75,1187.25,1187.25,1,1,2.00
01/09/2005,18:09,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/09/2005,18:10,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/09/2005,18:11,1187.50,1187.50,1187.50,1187.50,31,0,31.00
01/09/2005,18:12,1187.50,1187.50,1187.50,1187.50,3,0,3.00
01/09/2005,18:13,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/09/2005,18:17,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/09/2005,18:18,1187.50,1187.50,1187.25,1187.25,1,2,3.00
01/09/2005,18:19,1187.25,1187.25,1187.25,1187.25,0,14,14.00
01/09/2005,18:22,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/09/2005,18:24,1187.75,1187.75,1187.75,1187.75,2,0,2.00
01/09/2005,18:30,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/09/2005,18:32,1187.50,1187.75,1187.50,1187.50,181,20,201.00
01/09/2005,18:34,1187.75,1188.00,1187.75,1187.75,84,1,85.00
01/09/2005,18:35,1188.00,1188.00,1188.00,1188.00,8,0,8.00
01/09/2005,18:36,1188.00,1188.00,1188.00,1188.00,3,0,3.00
01/09/2005,18:37,1188.00,1188.00,1188.00,1188.00,20,0,20.00
01/09/2005,18:38,1187.75,1188.00,1187.75,1188.00,63,2,65.00
01/09/2005,18:39,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,18:40,1188.25,1188.50,1188.25,1188.25,83,29,112.00
01/09/2005,18:41,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/09/2005,18:42,1188.00,1188.00,1188.00,1188.00,0,4,4.00
01/09/2005,18:43,1188.00,1188.00,1187.75,1187.75,0,78,78.00
01/09/2005,18:44,1187.75,1187.75,1187.75,1187.75,0,6,6.00
01/09/2005,18:45,1187.75,1188.25,1187.75,1188.25,75,1,76.00
01/09/2005,18:46,1188.25,1188.25,1188.00,1188.00,7,2,9.00
01/09/2005,18:47,1188.00,1188.00,1188.00,1188.00,0,17,17.00
01/09/2005,18:49,1188.25,1188.50,1188.25,1188.50,25,0,25.00
01/09/2005,18:52,1188.50,1188.50,1188.25,1188.25,1,2,3.00
01/09/2005,18:53,1188.25,1188.50,1188.25,1188.50,101,2,103.00
01/09/2005,18:54,1188.50,1188.50,1188.50,1188.50,26,0,26.00
01/09/2005,18:55,1188.50,1188.50,1188.50,1188.50,27,0,27.00
01/09/2005,18:57,1188.50,1188.75,1188.50,1188.75,3,0,3.00
01/09/2005,18:59,1188.75,1188.75,1188.50,1188.50,2,2,4.00
01/09/2005,19:00,1188.75,1188.75,1188.50,1188.50,6,5,11.00
01/09/2005,19:01,1188.50,1188.50,1188.50,1188.50,0,20,20.00
01/09/2005,19:02,1188.50,1188.50,1188.50,1188.50,0,30,30.00
01/09/2005,19:03,1188.25,1188.25,1188.25,1188.25,0,4,4.00
01/09/2005,19:04,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/09/2005,19:06,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/09/2005,19:07,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/09/2005,19:08,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/09/2005,19:09,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/09/2005,19:10,1188.50,1188.50,1188.50,1188.50,24,0,24.00
01/09/2005,19:12,1188.50,1188.50,1188.50,1188.50,8,0,8.00
01/09/2005,19:13,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/09/2005,19:14,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/09/2005,19:15,1188.50,1188.50,1188.50,1188.50,18,0,18.00
01/09/2005,19:18,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/09/2005,19:19,1188.50,1188.50,1188.50,1188.50,4,0,4.00
01/09/2005,19:20,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/09/2005,19:21,1188.25,1188.25,1188.25,1188.25,0,11,11.00
01/09/2005,19:22,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/09/2005,19:23,1188.50,1188.50,1188.50,1188.50,41,0,41.00
01/09/2005,19:24,1188.50,1188.50,1188.25,1188.25,8,2,10.00
01/09/2005,19:25,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/09/2005,19:30,1188.25,1188.25,1188.25,1188.25,0,10,10.00
01/09/2005,19:32,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/09/2005,19:33,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/09/2005,19:34,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/09/2005,19:35,1188.25,1188.25,1188.25,1188.25,0,18,18.00
01/09/2005,19:37,1188.25,1188.25,1188.25,1188.25,0,22,22.00
01/09/2005,19:38,1188.50,1188.50,1188.25,1188.25,2,9,11.00
01/09/2005,19:40,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/09/2005,19:45,1188.25,1188.25,1188.25,1188.25,0,6,6.00
01/09/2005,19:46,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/09/2005,19:47,1188.25,1188.25,1188.25,1188.25,0,10,10.00
01/09/2005,19:48,1188.00,1188.00,1188.00,1188.00,0,3,3.00
01/09/2005,19:50,1188.25,1188.25,1188.25,1188.25,2,0,2.00
01/09/2005,19:54,1188.50,1188.50,1188.50,1188.50,55,0,55.00
01/09/2005,19:55,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/09/2005,19:56,1188.25,1188.25,1188.25,1188.25,0,14,14.00
01/09/2005,19:58,1188.00,1188.00,1188.00,1188.00,0,3,3.00
01/09/2005,19:59,1188.00,1188.00,1188.00,1188.00,0,10,10.00
01/09/2005,20:00,1188.00,1188.00,1188.00,1188.00,0,2,2.00
01/09/2005,20:01,1188.00,1188.00,1188.00,1188.00,0,6,6.00
01/09/2005,20:03,1188.00,1188.00,1188.00,1188.00,0,4,4.00
01/09/2005,20:04,1188.00,1188.00,1188.00,1188.00,0,5,5.00
01/09/2005,20:06,1188.00,1188.25,1188.00,1188.25,4,5,9.00
01/09/2005,20:07,1188.00,1188.00,1188.00,1188.00,0,5,5.00
01/09/2005,20:09,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/09/2005,20:12,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/09/2005,20:13,1188.00,1188.00,1188.00,1188.00,0,55,55.00
01/09/2005,20:14,1188.00,1188.25,1188.00,1188.25,1,20,21.00
01/09/2005,20:15,1188.00,1188.00,1188.00,1188.00,0,4,4.00
01/09/2005,20:16,1188.00,1188.00,1188.00,1188.00,0,3,3.00
01/09/2005,20:18,1188.00,1188.00,1188.00,1188.00,0,4,4.00
01/09/2005,20:24,1188.00,1188.00,1188.00,1188.00,0,3,3.00
01/09/2005,20:27,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/09/2005,20:30,1187.75,1187.75,1187.75,1187.75,0,2,2.00
01/09/2005,20:35,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/09/2005,20:36,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,20:37,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,20:38,1188.00,1188.00,1188.00,1188.00,4,0,4.00
01/09/2005,20:39,1188.00,1188.25,1187.75,1188.00,18,16,34.00
01/09/2005,20:41,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,20:42,1188.00,1188.00,1188.00,1188.00,5,0,5.00
01/09/2005,20:44,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/09/2005,20:47,1187.75,1188.00,1187.75,1188.00,18,8,26.00
01/09/2005,20:48,1188.00,1188.25,1188.00,1188.00,4,1,5.00
01/09/2005,20:49,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/09/2005,20:50,1188.25,1188.25,1188.25,1188.25,15,0,15.00
01/09/2005,20:51,1188.00,1188.00,1187.75,1187.75,0,15,15.00
01/09/2005,20:52,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,20:53,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,20:54,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,20:56,1188.00,1188.00,1188.00,1188.00,4,0,4.00
01/09/2005,20:57,1188.00,1188.00,1188.00,1188.00,5,0,5.00
01/09/2005,20:58,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/09/2005,21:01,1188.00,1188.00,1188.00,1188.00,3,0,3.00
01/09/2005,21:03,1188.00,1188.00,1188.00,1188.00,6,0,6.00
01/09/2005,21:04,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/09/2005,21:05,1188.00,1188.00,1188.00,1188.00,32,0,32.00
01/09/2005,21:06,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,21:08,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/09/2005,21:10,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/09/2005,21:11,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,21:12,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,21:13,1188.25,1188.25,1188.25,1188.25,5,0,5.00
01/09/2005,21:21,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/09/2005,21:25,1188.25,1188.25,1188.25,1188.25,20,0,20.00
01/09/2005,21:26,1188.00,1188.00,1187.75,1188.00,6,40,46.00
01/09/2005,21:30,1187.75,1187.75,1187.75,1187.75,0,5,5.00
01/09/2005,21:39,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,21:40,1188.00,1188.00,1188.00,1188.00,9,0,9.00
01/09/2005,21:42,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,21:44,1188.00,1188.00,1188.00,1188.00,11,0,11.00
01/09/2005,21:47,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/09/2005,21:56,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/09/2005,21:59,1187.75,1187.75,1187.75,1187.75,0,5,5.00
01/09/2005,22:02,1188.00,1188.00,1187.75,1187.75,7,5,12.00
01/09/2005,22:06,1188.00,1188.25,1188.00,1188.25,45,0,45.00
01/09/2005,22:08,1188.00,1188.00,1188.00,1188.00,0,9,9.00
01/09/2005,22:09,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/09/2005,22:15,1188.00,1188.00,1188.00,1188.00,0,20,20.00
01/09/2005,22:17,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/09/2005,22:21,1188.00,1188.00,1187.75,1188.00,1,3,4.00
01/09/2005,22:22,1187.75,1187.75,1187.75,1187.75,0,2,2.00
01/09/2005,22:34,1187.75,1187.75,1187.75,1187.75,0,7,7.00
01/09/2005,22:36,1187.75,1187.75,1187.75,1187.75,0,17,17.00
01/09/2005,22:39,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,22:45,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/09/2005,22:48,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/09/2005,22:50,1187.75,1188.00,1187.75,1188.00,9,4,13.00
01/09/2005,22:51,1187.75,1187.75,1187.75,1187.75,0,5,5.00
01/09/2005,22:57,1187.75,1187.75,1187.75,1187.75,0,4,4.00
01/09/2005,22:58,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/09/2005,23:04,1188.00,1188.00,1188.00,1188.00,16,0,16.00
01/09/2005,23:17,1188.00,1188.00,1188.00,1188.00,4,0,4.00
01/09/2005,23:26,1187.75,1188.00,1187.75,1187.75,15,5,20.00
01/09/2005,23:41,1187.75,1187.75,1187.75,1187.75,0,2,2.00
01/09/2005,23:49,1187.75,1187.75,1187.75,1187.75,0,4,4.00
01/09/2005,23:51,1187.75,1187.75,1187.75,1187.75,0,6,6.00
01/09/2005,23:57,1187.75,1187.75,1187.75,1187.75,0,5,5.00
01/09/2005,23:58,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/10/2005,00:01,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/10/2005,00:04,1187.75,1187.75,1187.75,1187.75,0,5,5.00
01/10/2005,00:06,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/10/2005,00:07,1187.75,1187.75,1187.75,1187.75,0,2,2.00
01/10/2005,00:10,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/10/2005,00:23,1187.75,1187.75,1187.75,1187.75,0,3,3.00
01/10/2005,00:25,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/10/2005,00:26,1188.00,1188.00,1188.00,1188.00,1,0,1.00
01/10/2005,00:27,1188.00,1188.00,1188.00,1188.00,30,0,30.00
01/10/2005,00:28,1188.00,1188.00,1188.00,1188.00,12,0,12.00
01/10/2005,00:29,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/10/2005,00:30,1188.25,1188.25,1188.25,1188.25,5,0,5.00
01/10/2005,00:34,1188.00,1188.00,1188.00,1188.00,0,5,5.00
01/10/2005,00:47,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/10/2005,00:48,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/10/2005,00:49,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/10/2005,00:50,1188.00,1188.25,1188.00,1188.25,1,1,2.00
01/10/2005,00:54,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/10/2005,00:55,1188.00,1188.00,1188.00,1188.00,0,4,4.00
01/10/2005,00:56,1188.00,1188.00,1188.00,1188.00,0,10,10.00
01/10/2005,00:57,1188.00,1188.00,1188.00,1188.00,0,9,9.00
01/10/2005,00:58,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/10/2005,00:59,1188.00,1188.00,1188.00,1188.00,0,6,6.00
01/10/2005,01:01,1188.00,1188.00,1188.00,1188.00,0,2,2.00
01/10/2005,01:03,1188.00,1188.00,1188.00,1188.00,0,4,4.00
01/10/2005,01:07,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/10/2005,01:13,1188.00,1188.00,1188.00,1188.00,54,0,54.00
01/10/2005,01:15,1188.25,1188.25,1188.25,1188.25,4,0,4.00
01/10/2005,01:18,1188.00,1188.00,1188.00,1188.00,0,6,6.00
01/10/2005,01:19,1188.00,1188.00,1188.00,1188.00,0,11,11.00
01/10/2005,01:20,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/10/2005,01:25,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/10/2005,01:26,1188.00,1188.00,1188.00,1188.00,0,27,27.00
01/10/2005,01:28,1188.00,1188.00,1188.00,1188.00,0,3,3.00
01/10/2005,01:29,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/10/2005,01:30,1188.00,1188.00,1188.00,1188.00,0,5,5.00
01/10/2005,01:31,1188.00,1188.00,1188.00,1188.00,0,1,1.00
01/10/2005,01:34,1188.25,1188.25,1188.25,1188.25,116,0,116.00
01/10/2005,01:35,1188.25,1188.25,1188.25,1188.25,51,0,51.00
01/10/2005,01:37,1188.50,1188.50,1188.50,1188.50,11,0,11.00
01/10/2005,01:41,1188.50,1188.50,1188.25,1188.25,4,1,5.00
01/10/2005,01:42,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/10/2005,01:43,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/10/2005,01:44,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/10/2005,01:48,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/10/2005,01:50,1188.50,1188.50,1188.50,1188.50,3,0,3.00
01/10/2005,01:52,1188.50,1188.50,1188.50,1188.50,9,0,9.00
01/10/2005,01:53,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/10/2005,01:54,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/10/2005,01:55,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/10/2005,01:56,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/10/2005,01:57,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/10/2005,01:59,1188.25,1188.50,1188.25,1188.50,150,2,152.00
01/10/2005,02:00,1188.50,1188.50,1188.50,1188.50,82,0,82.00
01/10/2005,02:01,1188.50,1188.50,1188.50,1188.50,51,0,51.00
01/10/2005,02:02,1188.50,1188.50,1188.50,1188.50,56,0,56.00
01/10/2005,02:04,1188.50,1188.75,1188.50,1188.75,169,0,169.00
01/10/2005,02:05,1188.75,1189.00,1188.75,1188.75,38,21,59.00
01/10/2005,02:06,1188.75,1189.00,1188.50,1188.50,5,118,123.00
01/10/2005,02:07,1188.50,1188.50,1188.25,1188.50,8,96,104.00
01/10/2005,02:08,1188.50,1188.75,1188.50,1188.75,85,0,85.00
01/10/2005,02:09,1188.50,1188.50,1188.50,1188.50,0,10,10.00
01/10/2005,02:11,1188.50,1188.50,1188.50,1188.50,0,79,79.00
01/10/2005,02:12,1188.50,1188.50,1188.50,1188.50,0,53,53.00
01/10/2005,02:13,1188.25,1188.50,1188.25,1188.25,20,22,42.00
01/10/2005,02:14,1188.25,1188.50,1188.25,1188.50,4,1,5.00
01/10/2005,02:15,1188.50,1188.50,1188.50,1188.50,38,0,38.00
01/10/2005,02:16,1188.50,1188.50,1188.50,1188.50,41,0,41.00
01/10/2005,02:18,1188.50,1188.50,1188.50,1188.50,10,0,10.00
01/10/2005,02:19,1188.75,1188.75,1188.75,1188.75,130,0,130.00
01/10/2005,02:20,1188.75,1189.00,1188.75,1189.00,111,0,111.00
01/10/2005,02:21,1189.00,1189.00,1188.75,1188.75,6,155,161.00
01/10/2005,02:22,1188.75,1188.75,1188.50,1188.50,0,81,81.00
01/10/2005,02:23,1188.75,1188.75,1188.50,1188.75,26,5,31.00
01/10/2005,02:24,1188.75,1188.75,1188.75,1188.75,14,0,14.00
01/10/2005,02:25,1188.75,1189.00,1188.75,1189.00,34,0,34.00
01/10/2005,02:26,1189.00,1189.00,1188.75,1189.00,21,25,46.00
01/10/2005,02:29,1189.00,1189.00,1188.75,1188.75,10,3,13.00
01/10/2005,02:31,1188.75,1188.75,1188.75,1188.75,0,133,133.00
01/10/2005,02:32,1188.75,1189.25,1188.75,1189.25,151,8,159.00
01/10/2005,02:33,1189.00,1189.00,1188.75,1189.00,10,71,81.00
01/10/2005,02:34,1189.00,1189.25,1189.00,1189.25,56,0,56.00
01/10/2005,02:35,1189.00,1189.00,1189.00,1189.00,0,173,173.00
01/10/2005,02:37,1189.00,1189.00,1189.00,1189.00,0,57,57.00
01/10/2005,02:38,1189.00,1189.25,1189.00,1189.25,1,5,6.00
01/10/2005,02:39,1189.00,1189.00,1189.00,1189.00,0,20,20.00
01/10/2005,02:40,1189.00,1189.25,1189.00,1189.00,1,12,13.00
01/10/2005,02:41,1189.00,1189.00,1189.00,1189.00,0,87,87.00
01/10/2005,02:42,1189.00,1189.25,1189.00,1189.25,1,6,7.00
01/10/2005,02:43,1189.25,1189.25,1189.25,1189.25,20,0,20.00
01/10/2005,02:45,1189.00,1189.25,1189.00,1189.00,20,7,27.00
01/10/2005,02:46,1189.00,1189.00,1188.75,1188.75,0,171,171.00
01/10/2005,02:48,1188.75,1189.00,1188.75,1189.00,24,6,30.00
01/10/2005,02:49,1189.00,1189.25,1189.00,1189.25,47,0,47.00
01/10/2005,02:50,1189.50,1189.50,1189.50,1189.50,3,0,3.00
01/10/2005,02:51,1189.25,1189.25,1189.25,1189.25,0,50,50.00
01/10/2005,02:52,1189.25,1189.25,1189.25,1189.25,0,33,33.00
01/10/2005,02:53,1189.25,1189.25,1189.25,1189.25,0,67,67.00
01/10/2005,02:54,1189.25,1189.25,1189.25,1189.25,0,25,25.00
01/10/2005,02:56,1189.25,1189.25,1189.25,1189.25,0,23,23.00
01/10/2005,02:58,1189.25,1189.25,1189.00,1189.00,0,2,2.00
01/10/2005,02:59,1189.25,1189.25,1189.25,1189.25,6,0,6.00
01/10/2005,03:00,1189.25,1189.25,1188.75,1188.75,5,146,151.00
01/10/2005,03:01,1188.75,1189.00,1188.75,1189.00,10,46,56.00
01/10/2005,03:02,1188.75,1188.75,1188.75,1188.75,0,11,11.00
01/10/2005,03:03,1188.75,1188.75,1188.75,1188.75,0,68,68.00
01/10/2005,03:04,1188.75,1188.75,1188.75,1188.75,0,4,4.00
01/10/2005,03:05,1188.75,1188.75,1188.75,1188.75,0,21,21.00
01/10/2005,03:06,1188.75,1188.75,1188.75,1188.75,0,116,116.00
01/10/2005,03:07,1189.00,1189.00,1188.75,1188.75,2,15,17.00
01/10/2005,03:08,1188.50,1188.50,1188.25,1188.25,0,96,96.00
01/10/2005,03:09,1188.50,1188.50,1188.50,1188.50,25,0,25.00
01/10/2005,03:10,1188.50,1188.50,1188.50,1188.50,12,0,12.00
01/10/2005,03:12,1188.50,1188.50,1188.50,1188.50,11,0,11.00
01/10/2005,03:13,1188.25,1188.25,1188.00,1188.00,1,214,215.00
01/10/2005,03:15,1188.00,1188.00,1188.00,1188.00,0,3,3.00
01/10/2005,03:16,1188.25,1188.50,1188.25,1188.50,170,0,170.00
01/10/2005,03:17,1188.25,1188.50,1188.25,1188.25,1,9,10.00
01/10/2005,03:18,1188.50,1188.50,1188.50,1188.50,52,0,52.00
01/10/2005,03:19,1188.50,1188.50,1188.50,1188.50,33,0,33.00
01/10/2005,03:20,1188.50,1188.50,1188.50,1188.50,3,0,3.00
01/10/2005,03:22,1188.50,1188.50,1188.50,1188.50,21,0,21.00
01/10/2005,03:24,1188.50,1188.50,1188.25,1188.25,28,2,30.00
01/10/2005,03:25,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/10/2005,03:28,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/10/2005,03:29,1188.25,1188.50,1188.25,1188.50,61,2,63.00
01/10/2005,03:31,1188.50,1188.50,1188.50,1188.50,50,0,50.00
01/10/2005,03:32,1188.25,1188.75,1188.25,1188.50,15,48,63.00
01/10/2005,03:33,1188.25,1188.25,1188.25,1188.25,0,21,21.00
01/10/2005,03:34,1188.25,1188.25,1188.25,1188.25,0,27,27.00
01/10/2005,03:35,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/10/2005,03:36,1188.25,1188.25,1188.00,1188.00,0,17,17.00
01/10/2005,03:37,1188.25,1188.25,1188.25,1188.25,6,0,6.00
01/10/2005,03:39,1188.25,1188.25,1188.25,1188.25,98,0,98.00
01/10/2005,03:40,1188.25,1188.25,1188.25,1188.25,50,0,50.00
01/10/2005,03:41,1188.25,1188.50,1188.25,1188.50,73,0,73.00
01/10/2005,03:42,1188.25,1188.50,1188.25,1188.50,1,1,2.00
01/10/2005,03:43,1188.50,1188.50,1188.50,1188.50,32,0,32.00
01/10/2005,03:44,1188.50,1188.50,1188.25,1188.25,20,5,25.00
01/10/2005,03:45,1188.50,1188.50,1188.25,1188.25,6,20,26.00
01/10/2005,03:46,1188.25,1188.25,1188.25,1188.25,0,7,7.00
01/10/2005,03:47,1188.00,1188.00,1188.00,1188.00,0,73,73.00
01/10/2005,03:48,1188.00,1188.00,1188.00,1188.00,0,34,34.00
01/10/2005,03:49,1188.00,1188.00,1188.00,1188.00,0,8,8.00
01/10/2005,03:50,1188.00,1188.00,1188.00,1188.00,0,10,10.00
01/10/2005,03:51,1187.75,1187.75,1187.75,1187.75,0,114,114.00
01/10/2005,03:52,1188.00,1188.25,1188.00,1188.25,30,0,30.00
01/10/2005,03:53,1188.00,1188.00,1188.00,1188.00,0,18,18.00
01/10/2005,03:54,1188.00,1188.00,1188.00,1188.00,0,82,82.00
01/10/2005,03:55,1188.00,1188.00,1188.00,1188.00,0,30,30.00
01/10/2005,03:58,1188.00,1188.00,1188.00,1188.00,0,122,122.00
01/10/2005,03:59,1188.25,1188.25,1188.25,1188.25,50,0,50.00
01/10/2005,04:00,1188.00,1188.25,1188.00,1188.25,41,5,46.00
01/10/2005,04:02,1188.25,1188.25,1188.25,1188.25,27,0,27.00
01/10/2005,04:03,1188.25,1188.25,1188.25,1188.25,4,0,4.00
01/10/2005,04:05,1188.50,1188.50,1188.50,1188.50,29,0,29.00
01/10/2005,04:09,1188.50,1188.50,1188.50,1188.50,29,0,29.00
01/10/2005,04:10,1188.50,1188.75,1188.50,1188.50,15,48,63.00
01/10/2005,04:11,1188.50,1188.50,1188.50,1188.50,0,16,16.00
01/10/2005,04:12,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/10/2005,04:14,1188.50,1188.50,1188.25,1188.25,0,26,26.00
01/10/2005,04:19,1188.50,1188.50,1188.25,1188.25,54,6,60.00
01/10/2005,04:20,1188.25,1188.25,1188.00,1188.00,0,68,68.00
01/10/2005,04:21,1187.75,1188.00,1187.75,1187.75,46,6,52.00
01/10/2005,04:22,1187.75,1187.75,1187.75,1187.75,0,6,6.00
01/10/2005,04:23,1188.00,1188.00,1188.00,1188.00,122,0,122.00
01/10/2005,04:24,1188.00,1188.00,1188.00,1188.00,20,0,20.00
01/10/2005,04:25,1188.00,1188.00,1188.00,1188.00,100,0,100.00
01/10/2005,04:26,1188.00,1188.00,1188.00,1188.00,62,0,62.00
01/10/2005,04:28,1188.00,1188.00,1188.00,1188.00,10,0,10.00
01/10/2005,04:30,1188.25,1188.25,1188.25,1188.25,3,0,3.00
01/10/2005,04:31,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/10/2005,04:32,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/10/2005,04:33,1188.25,1188.25,1188.00,1188.00,5,2,7.00
01/10/2005,04:34,1188.25,1188.25,1188.00,1188.00,1,1,2.00
01/10/2005,04:36,1188.00,1188.00,1188.00,1188.00,0,21,21.00
01/10/2005,04:37,1188.00,1188.00,1188.00,1188.00,0,41,41.00
01/10/2005,04:38,1188.25,1188.25,1188.25,1188.25,5,0,5.00
01/10/2005,04:41,1188.25,1188.25,1188.00,1188.00,8,1,9.00
01/10/2005,04:44,1188.00,1188.00,1188.00,1188.00,0,12,12.00
01/10/2005,04:45,1188.00,1188.00,1188.00,1188.00,0,10,10.00
01/10/2005,04:46,1188.25,1188.25,1188.25,1188.25,10,0,10.00
01/10/2005,04:48,1188.25,1188.25,1188.25,1188.25,2,0,2.00
01/10/2005,04:50,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/10/2005,04:52,1188.25,1188.25,1188.25,1188.25,1,0,1.00
01/10/2005,04:54,1188.00,1188.00,1188.00,1188.00,0,27,27.00
01/10/2005,04:55,1188.00,1188.00,1188.00,1188.00,0,2,2.00
01/10/2005,05:01,1188.00,1188.00,1188.00,1188.00,0,20,20.00
01/10/2005,05:04,1187.75,1187.75,1187.75,1187.75,0,49,49.00
01/10/2005,05:05,1187.75,1187.75,1187.75,1187.75,0,10,10.00
01/10/2005,05:06,1187.75,1187.75,1187.75,1187.75,0,19,19.00
01/10/2005,05:07,1187.75,1187.75,1187.75,1187.75,0,7,7.00
01/10/2005,05:09,1187.50,1187.75,1187.50,1187.75,18,7,25.00
01/10/2005,05:14,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/10/2005,05:15,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/10/2005,05:16,1187.75,1187.75,1187.75,1187.75,25,0,25.00
01/10/2005,05:17,1187.75,1187.75,1187.75,1187.75,20,0,20.00
01/10/2005,05:18,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/10/2005,05:20,1187.50,1187.50,1187.50,1187.50,0,4,4.00
01/10/2005,05:21,1187.50,1187.50,1187.50,1187.50,0,6,6.00
01/10/2005,05:22,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/10/2005,05:27,1187.75,1187.75,1187.75,1187.75,12,0,12.00
01/10/2005,05:28,1187.50,1187.50,1187.50,1187.50,0,10,10.00
01/10/2005,05:30,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/10/2005,05:31,1187.50,1187.75,1187.50,1187.75,1,1,2.00
01/10/2005,05:32,1187.75,1187.75,1187.75,1187.75,7,0,7.00
01/10/2005,05:33,1187.75,1187.75,1187.50,1187.50,1,1,2.00
01/10/2005,05:34,1187.75,1187.75,1187.75,1187.75,2,0,2.00
01/10/2005,05:36,1187.50,1187.50,1187.50,1187.50,0,20,20.00
01/10/2005,05:38,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/10/2005,05:39,1187.50,1187.75,1187.50,1187.75,1,1,2.00
01/10/2005,05:40,1187.50,1187.50,1187.50,1187.50,0,10,10.00
01/10/2005,05:42,1187.50,1187.50,1187.50,1187.50,0,123,123.00
01/10/2005,05:43,1187.25,1187.50,1187.25,1187.50,1,15,16.00
01/10/2005,05:44,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/10/2005,05:45,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/10/2005,05:47,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/10/2005,05:48,1187.50,1187.50,1187.50,1187.50,6,0,6.00
01/10/2005,05:49,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/10/2005,05:51,1187.50,1187.50,1187.50,1187.50,81,0,81.00
01/10/2005,05:52,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/10/2005,05:53,1187.50,1187.50,1187.25,1187.50,16,21,37.00
01/10/2005,05:54,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/10/2005,05:55,1187.50,1187.75,1187.50,1187.75,15,0,15.00
01/10/2005,05:56,1187.50,1187.50,1187.50,1187.50,0,80,80.00
01/10/2005,05:57,1187.50,1187.50,1187.50,1187.50,0,9,9.00
01/10/2005,05:58,1187.75,1187.75,1187.50,1187.50,1,30,31.00
01/10/2005,05:59,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/10/2005,06:00,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/10/2005,06:02,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/10/2005,06:03,1187.75,1187.75,1187.75,1187.75,2,0,2.00
01/10/2005,06:04,1187.75,1187.75,1187.75,1187.75,3,0,3.00
01/10/2005,06:05,1187.75,1187.75,1187.50,1187.50,2,1,3.00
01/10/2005,06:06,1187.50,1187.50,1187.50,1187.50,0,23,23.00
01/10/2005,06:07,1187.75,1187.75,1187.75,1187.75,5,0,5.00
01/10/2005,06:09,1187.50,1187.75,1187.50,1187.75,2,1,3.00
01/10/2005,06:10,1187.75,1187.75,1187.75,1187.75,8,0,8.00
01/10/2005,06:11,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/10/2005,06:12,1187.75,1187.75,1187.75,1187.75,201,0,201.00
01/10/2005,06:13,1188.00,1188.00,1187.75,1187.75,1,25,26.00
01/10/2005,06:14,1187.75,1187.75,1187.75,1187.75,0,30,30.00
01/10/2005,06:15,1187.75,1187.75,1187.75,1187.75,0,16,16.00
01/10/2005,06:16,1187.50,1188.00,1187.50,1187.75,4,5,9.00
01/10/2005,06:17,1188.00,1188.00,1188.00,1188.00,2,0,2.00
01/10/2005,06:19,1187.75,1188.00,1187.75,1187.75,1,4,5.00
01/10/2005,06:20,1187.75,1188.00,1187.75,1188.00,1,2,3.00
01/10/2005,06:22,1187.75,1187.75,1187.75,1187.75,0,57,57.00
01/10/2005,06:23,1187.75,1187.75,1187.75,1187.75,0,60,60.00
01/10/2005,06:24,1187.75,1187.75,1187.75,1187.75,0,10,10.00
01/10/2005,06:28,1188.00,1188.00,1187.75,1187.75,1,6,7.00
01/10/2005,06:29,1187.75,1187.75,1187.75,1187.75,0,27,27.00
01/10/2005,06:30,1187.75,1187.75,1187.50,1187.50,0,20,20.00
01/10/2005,06:31,1187.50,1187.75,1187.50,1187.50,2,38,40.00
01/10/2005,06:32,1187.25,1187.25,1187.25,1187.25,0,137,137.00
01/10/2005,06:34,1187.25,1187.25,1187.25,1187.25,0,4,4.00
01/10/2005,06:35,1187.25,1187.25,1187.25,1187.25,0,23,23.00
01/10/2005,06:36,1187.25,1187.25,1187.25,1187.25,0,60,60.00
01/10/2005,06:37,1187.00,1187.00,1187.00,1187.00,0,106,106.00
01/10/2005,06:38,1187.25,1187.25,1186.75,1186.75,4,179,183.00
01/10/2005,06:39,1187.00,1187.00,1186.75,1187.00,134,84,218.00
01/10/2005,06:40,1186.75,1186.75,1186.75,1186.75,0,52,52.00
01/10/2005,06:41,1186.75,1186.75,1186.75,1186.75,0,214,214.00
01/10/2005,06:42,1186.50,1186.75,1186.50,1186.75,57,423,480.00
01/10/2005,06:43,1186.50,1186.75,1186.50,1186.75,7,102,109.00
01/10/2005,06:44,1186.75,1186.75,1186.75,1186.75,56,0,56.00
01/10/2005,06:45,1186.50,1186.75,1186.25,1186.75,86,95,181.00
01/10/2005,06:46,1186.75,1187.00,1186.75,1187.00,237,2,239.00
01/10/2005,06:47,1187.00,1187.00,1187.00,1187.00,149,0,149.00
01/10/2005,06:48,1187.00,1187.00,1187.00,1187.00,88,0,88.00
01/10/2005,06:49,1186.75,1186.75,1186.75,1186.75,0,25,25.00
01/10/2005,06:50,1186.75,1186.75,1186.50,1186.75,20,54,74.00
01/10/2005,06:51,1186.75,1187.00,1186.75,1187.00,18,0,18.00
01/10/2005,06:52,1187.00,1187.00,1186.50,1186.75,6,47,53.00
01/10/2005,06:53,1186.75,1187.00,1186.75,1186.75,24,30,54.00
01/10/2005,06:55,1186.75,1186.75,1186.50,1186.75,45,88,133.00
01/10/2005,06:56,1186.50,1186.75,1186.50,1186.75,5,4,9.00
01/10/2005,06:57,1186.75,1187.00,1186.75,1187.00,34,0,34.00
01/10/2005,06:58,1187.00,1187.00,1187.00,1187.00,3,0,3.00
01/10/2005,06:59,1187.00,1187.00,1187.00,1187.00,72,0,72.00
01/10/2005,07:00,1187.00,1187.25,1187.00,1187.00,11,41,52.00
01/10/2005,07:01,1187.00,1187.00,1187.00,1187.00,0,6,6.00
01/10/2005,07:02,1187.25,1187.50,1187.25,1187.25,151,15,166.00
01/10/2005,07:03,1187.50,1187.50,1187.25,1187.25,3,3,6.00
01/10/2005,07:04,1187.50,1187.50,1187.50,1187.50,7,0,7.00
01/10/2005,07:05,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/10/2005,07:06,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/10/2005,07:07,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/10/2005,07:08,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/10/2005,07:09,1187.25,1187.25,1187.25,1187.25,0,138,138.00
01/10/2005,07:10,1187.50,1187.50,1187.00,1187.00,2,78,80.00
01/10/2005,07:11,1187.25,1187.25,1187.25,1187.25,23,0,23.00
01/10/2005,07:13,1187.00,1187.25,1187.00,1187.25,2,1,3.00
01/10/2005,07:14,1187.25,1187.25,1187.00,1187.00,8,1,9.00
01/10/2005,07:16,1187.00,1187.00,1187.00,1187.00,0,4,4.00
01/10/2005,07:17,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/10/2005,07:18,1187.25,1187.25,1187.25,1187.25,103,0,103.00
01/10/2005,07:19,1187.25,1187.50,1187.25,1187.25,8,4,12.00
01/10/2005,07:20,1187.25,1187.25,1187.25,1187.25,0,47,47.00
01/10/2005,07:21,1187.25,1187.50,1187.25,1187.25,2,26,28.00
01/10/2005,07:22,1187.25,1187.25,1187.25,1187.25,0,18,18.00
01/10/2005,07:23,1187.25,1187.25,1187.25,1187.25,0,49,49.00
01/10/2005,07:24,1187.00,1187.25,1187.00,1187.25,42,4,46.00
01/10/2005,07:25,1187.25,1187.25,1187.25,1187.25,32,0,32.00
01/10/2005,07:26,1187.25,1187.25,1187.00,1187.00,12,8,20.00
01/10/2005,07:27,1187.00,1187.00,1187.00,1187.00,0,196,196.00
01/10/2005,07:28,1187.00,1187.00,1186.75,1186.75,0,223,223.00
01/10/2005,07:29,1187.00,1187.00,1186.75,1186.75,70,306,376.00
01/10/2005,07:30,1187.00,1187.00,1187.00,1187.00,5,0,5.00
01/10/2005,07:31,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/10/2005,07:32,1187.00,1187.00,1187.00,1187.00,9,0,9.00
01/10/2005,07:33,1186.75,1186.75,1186.50,1186.50,0,210,210.00
01/10/2005,07:34,1186.50,1186.75,1186.50,1186.75,3,149,152.00
01/10/2005,07:35,1186.75,1186.75,1186.50,1186.50,19,21,40.00
01/10/2005,07:36,1186.75,1187.00,1186.75,1186.75,160,46,206.00
01/10/2005,07:37,1186.75,1187.00,1186.75,1186.75,7,22,29.00
01/10/2005,07:38,1187.00,1187.00,1186.75,1186.75,1,4,5.00
01/10/2005,07:40,1186.75,1187.00,1186.75,1187.00,1,2,3.00
01/10/2005,07:41,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/10/2005,07:43,1187.00,1187.00,1187.00,1187.00,168,0,168.00
01/10/2005,07:44,1187.00,1187.00,1187.00,1187.00,7,0,7.00
01/10/2005,07:45,1187.25,1187.25,1187.00,1187.00,4,139,143.00
01/10/2005,07:46,1187.00,1187.25,1187.00,1187.25,147,1,148.00
01/10/2005,07:47,1187.25,1187.25,1187.00,1187.00,12,10,22.00
01/10/2005,07:49,1187.00,1187.25,1187.00,1187.00,26,22,48.00
01/10/2005,07:50,1187.25,1187.25,1187.25,1187.25,39,0,39.00
01/10/2005,07:51,1187.25,1187.25,1187.25,1187.25,42,0,42.00
01/10/2005,07:52,1187.25,1187.50,1187.25,1187.25,31,20,51.00
01/10/2005,07:53,1187.25,1187.25,1187.00,1187.00,0,35,35.00
01/10/2005,07:54,1187.25,1187.25,1187.25,1187.25,5,0,5.00
01/10/2005,07:55,1187.25,1187.25,1187.00,1187.00,62,326,388.00
01/10/2005,07:56,1186.75,1186.75,1186.50,1186.75,74,329,403.00
01/10/2005,07:57,1186.75,1187.00,1186.50,1186.75,172,23,195.00
01/10/2005,07:58,1186.75,1186.75,1186.75,1186.75,0,78,78.00
01/10/2005,07:59,1186.75,1187.00,1186.75,1186.75,1,156,157.00
01/10/2005,08:00,1186.75,1186.75,1186.75,1186.75,0,50,50.00
01/10/2005,08:01,1186.75,1186.75,1186.75,1186.75,0,93,93.00
01/10/2005,08:02,1186.50,1186.75,1186.50,1186.75,1,53,54.00
01/10/2005,08:03,1186.75,1186.75,1186.50,1186.50,10,2,12.00
01/10/2005,08:04,1186.50,1186.75,1186.50,1186.75,27,5,32.00
01/10/2005,08:05,1186.75,1186.75,1186.50,1186.75,152,1,153.00
01/10/2005,08:06,1186.50,1186.50,1186.00,1186.25,112,1360,1472.00
01/10/2005,08:07,1186.25,1186.25,1186.25,1186.25,0,34,34.00
01/10/2005,08:08,1186.25,1186.50,1186.25,1186.50,2,8,10.00
01/10/2005,08:09,1186.25,1186.50,1186.25,1186.50,23,477,500.00
01/10/2005,08:10,1186.50,1186.50,1186.25,1186.25,1,110,111.00
01/10/2005,08:11,1186.25,1186.25,1186.25,1186.25,0,25,25.00
01/10/2005,08:12,1186.25,1186.25,1186.25,1186.25,0,58,58.00
01/10/2005,08:13,1186.25,1186.25,1186.00,1186.25,26,134,160.00
01/10/2005,08:14,1186.00,1186.00,1185.75,1185.75,1,678,679.00
01/10/2005,08:15,1186.00,1186.00,1185.75,1186.00,87,27,114.00
01/10/2005,08:16,1185.75,1186.00,1185.75,1185.75,16,115,131.00
01/10/2005,08:17,1185.75,1186.00,1185.75,1186.00,15,60,75.00
01/10/2005,08:18,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/10/2005,08:19,1185.75,1186.00,1185.50,1186.00,39,224,263.00
01/10/2005,08:20,1186.00,1186.00,1185.75,1185.75,13,101,114.00
01/10/2005,08:21,1185.75,1185.75,1185.75,1185.75,0,11,11.00
01/10/2005,08:22,1186.00,1186.00,1185.75,1186.00,38,9,47.00
01/10/2005,08:23,1186.00,1186.00,1185.75,1185.75,43,4,47.00
01/10/2005,08:24,1185.75,1186.00,1185.50,1185.50,1,263,264.00
01/10/2005,08:25,1185.75,1186.00,1185.75,1186.00,93,15,108.00
01/10/2005,08:26,1186.00,1186.00,1185.75,1186.00,60,8,68.00
01/10/2005,08:27,1186.00,1186.25,1186.00,1186.25,276,9,285.00
01/10/2005,08:28,1186.25,1186.50,1186.00,1186.25,237,72,309.00
01/10/2005,08:29,1186.25,1186.25,1186.00,1186.25,274,64,338.00
01/10/2005,08:30,1186.25,1186.50,1185.25,1185.25,571,2295,2866.00
01/10/2005,08:31,1185.25,1186.50,1185.25,1186.50,2031,1745,3776.00
01/10/2005,08:32,1186.25,1187.00,1185.75,1186.00,2557,2627,5184.00
01/10/2005,08:33,1186.00,1186.75,1186.00,1186.25,867,1107,1974.00
01/10/2005,08:34,1186.25,1186.75,1186.00,1186.25,1103,2009,3112.00
01/10/2005,08:35,1186.25,1186.75,1185.75,1186.50,1394,1711,3105.00
01/10/2005,08:36,1186.75,1187.50,1186.50,1187.25,2955,1160,4115.00
01/10/2005,08:37,1187.25,1188.50,1187.25,1188.25,3221,738,3959.00
01/10/2005,08:38,1188.50,1189.25,1188.25,1188.75,3985,1698,5683.00
01/10/2005,08:39,1188.75,1189.00,1188.25,1188.25,609,2652,3261.00
01/10/2005,08:40,1188.25,1188.50,1187.25,1187.75,583,2097,2680.00
01/10/2005,08:41,1187.75,1187.75,1186.75,1186.75,246,1973,2219.00
01/10/2005,08:42,1186.75,1187.25,1186.50,1186.75,1086,2264,3350.00
01/10/2005,08:43,1186.50,1187.25,1186.50,1187.25,675,391,1066.00
01/10/2005,08:44,1187.00,1187.50,1186.75,1187.00,977,1059,2036.00
01/10/2005,08:45,1187.00,1187.75,1186.75,1187.75,1353,492,1845.00
01/10/2005,08:46,1187.50,1188.25,1187.50,1187.75,2397,1237,3634.00
01/10/2005,08:47,1187.75,1188.00,1187.00,1187.25,1100,1393,2493.00
01/10/2005,08:48,1187.25,1188.00,1187.25,1187.75,826,305,1131.00
01/10/2005,08:49,1187.75,1188.00,1187.25,1187.25,607,1141,1748.00
01/10/2005,08:50,1187.25,1187.50,1186.75,1187.50,616,1077,1693.00
01/10/2005,08:51,1187.25,1188.00,1187.00,1187.25,1538,1522,3060.00
01/10/2005,08:52,1187.25,1187.50,1186.75,1187.00,825,961,1786.00
01/10/2005,08:53,1187.25,1188.25,1187.00,1187.75,2498,522,3020.00
01/10/2005,08:54,1187.75,1188.75,1187.75,1188.50,2143,498,2641.00
01/10/2005,08:55,1188.50,1188.50,1188.00,1188.25,1141,1509,2650.00
01/10/2005,08:56,1188.25,1189.00,1188.00,1189.00,1241,874,2115.00
01/10/2005,08:57,1189.00,1189.25,1188.75,1189.00,1119,1641,2760.00
01/10/2005,08:58,1189.00,1189.25,1188.50,1188.75,554,1061,1615.00
01/10/2005,08:59,1188.75,1188.75,1188.25,1188.25,514,1851,2365.00
01/10/2005,09:00,1188.50,1189.00,1188.00,1189.00,1519,839,2358.00
01/10/2005,09:01,1189.00,1190.00,1188.75,1189.00,2858,2412,5270.00
01/10/2005,09:02,1189.25,1189.25,1188.25,1188.75,1732,1866,3598.00
01/10/2005,09:03,1188.75,1189.25,1188.50,1189.00,1082,991,2073.00
01/10/2005,09:04,1188.75,1189.50,1188.75,1189.25,1261,745,2006.00
01/10/2005,09:05,1189.00,1189.25,1188.00,1188.25,740,2037,2777.00
01/10/2005,09:06,1188.50,1189.50,1188.25,1189.25,1582,675,2257.00
01/10/2005,09:07,1189.00,1189.00,1188.25,1188.25,434,862,1296.00
01/10/2005,09:08,1188.25,1188.75,1188.25,1188.50,637,512,1149.00
01/10/2005,09:09,1188.25,1188.25,1187.50,1188.00,1646,3086,4732.00
01/10/2005,09:10,1188.00,1188.75,1187.75,1188.75,1489,593,2082.00
01/10/2005,09:11,1188.50,1188.75,1188.00,1188.50,747,1073,1820.00
01/10/2005,09:12,1188.50,1188.75,1188.25,1188.25,663,556,1219.00
01/10/2005,09:13,1188.25,1188.75,1187.75,1188.00,1478,2103,3581.00
01/10/2005,09:14,1188.00,1188.50,1187.75,1188.00,2022,1056,3078.00
01/10/2005,09:15,1187.75,1188.25,1187.75,1188.25,1099,1071,2170.00
01/10/2005,09:16,1188.25,1190.75,1187.75,1190.75,7951,1210,9161.00
01/10/2005,09:17,1190.50,1191.00,1189.75,1190.75,3891,2800,6691.00
01/10/2005,09:18,1190.75,1191.25,1190.50,1190.50,2029,1461,3490.00
01/10/2005,09:19,1190.50,1191.75,1190.50,1191.25,2602,1945,4547.00
01/10/2005,09:20,1191.00,1191.75,1190.75,1191.25,3201,1925,5126.00
01/10/2005,09:21,1191.25,1192.25,1191.25,1192.00,4237,2186,6423.00
01/10/2005,09:22,1192.25,1192.75,1191.75,1192.25,5420,1639,7059.00
01/10/2005,09:23,1192.50,1192.75,1191.75,1191.75,1513,2184,3697.00
01/10/2005,09:24,1191.75,1192.50,1191.75,1192.00,1045,611,1656.00
01/10/2005,09:25,1192.25,1192.25,1191.75,1192.00,1529,678,2207.00
01/10/2005,09:26,1192.25,1192.25,1192.00,1192.25,1045,825,1870.00
01/10/2005,09:27,1192.25,1193.00,1192.25,1193.00,1822,1133,2955.00
01/10/2005,09:28,1192.75,1193.25,1192.50,1193.25,2239,2566,4805.00
01/10/2005,09:29,1193.00,1193.50,1192.75,1193.00,1159,4041,5200.00
01/10/2005,09:30,1193.00,1193.25,1193.00,1193.25,1452,1785,3237.00
01/10/2005,09:31,1193.25,1193.25,1192.50,1192.75,1442,2140,3582.00
01/10/2005,09:32,1192.75,1193.25,1192.50,1193.25,846,231,1077.00
01/10/2005,09:33,1193.25,1194.00,1193.00,1193.50,3136,642,3778.00
01/10/2005,09:34,1193.50,1193.75,1193.00,1193.00,669,1284,1953.00
01/10/2005,09:35,1193.25,1193.75,1193.00,1193.25,2208,899,3107.00
01/10/2005,09:36,1193.25,1193.50,1193.00,1193.00,318,1316,1634.00
01/10/2005,09:37,1193.00,1193.25,1192.75,1192.75,385,794,1179.00
01/10/2005,09:38,1192.75,1193.00,1192.50,1192.50,34,1548,1582.00
01/10/2005,09:39,1192.50,1193.25,1192.50,1193.25,1063,115,1178.00
01/10/2005,09:40,1193.25,1193.50,1193.00,1193.25,1186,812,1998.00
01/10/2005,09:41,1193.50,1193.75,1193.00,1193.25,1884,1209,3093.00
01/10/2005,09:42,1193.25,1193.75,1193.25,1193.25,350,304,654.00
01/10/2005,09:43,1193.25,1193.50,1193.00,1193.25,345,1650,1995.00
01/10/2005,09:44,1193.25,1193.50,1193.00,1193.25,273,273,546.00
01/10/2005,09:45,1193.50,1194.00,1193.25,1194.00,2908,1184,4092.00
01/10/2005,09:46,1194.00,1194.25,1193.75,1193.75,2361,1771,4132.00
01/10/2005,09:47,1193.75,1194.00,1193.50,1193.50,498,1346,1844.00
01/10/2005,09:48,1193.50,1193.75,1193.50,1193.50,69,1237,1306.00
01/10/2005,09:49,1193.75,1193.75,1193.00,1193.25,744,2315,3059.00
01/10/2005,09:50,1193.00,1193.50,1192.75,1193.00,1430,870,2300.00
01/10/2005,09:51,1193.00,1193.25,1192.75,1192.75,137,608,745.00
01/10/2005,09:52,1193.00,1193.00,1192.50,1193.00,360,985,1345.00
01/10/2005,09:53,1193.00,1193.00,1192.75,1192.75,157,558,715.00
01/10/2005,09:54,1192.75,1193.00,1192.50,1192.50,241,292,533.00
01/10/2005,09:55,1192.75,1193.50,1192.50,1193.25,1500,663,2163.00
01/10/2005,09:56,1193.25,1193.75,1193.00,1193.25,1040,999,2039.00
01/10/2005,09:57,1193.25,1193.50,1193.00,1193.25,105,270,375.00
01/10/2005,09:58,1193.00,1193.25,1192.75,1192.75,519,531,1050.00
01/10/2005,09:59,1193.00,1193.00,1192.25,1192.25,466,1715,2181.00
01/10/2005,10:00,1192.25,1193.00,1192.25,1192.75,365,373,738.00
01/10/2005,10:01,1192.50,1193.00,1192.50,1192.75,462,1054,1516.00
01/10/2005,10:02,1192.75,1193.00,1192.50,1193.00,231,662,893.00
01/10/2005,10:03,1192.75,1193.00,1192.50,1192.50,112,1080,1192.00
01/10/2005,10:04,1192.50,1193.00,1192.50,1192.75,256,851,1107.00
01/10/2005,10:05,1192.75,1193.00,1192.50,1192.50,45,604,649.00
01/10/2005,10:06,1192.75,1193.25,1192.50,1193.25,1628,71,1699.00
01/10/2005,10:07,1193.25,1194.25,1193.00,1194.25,4166,248,4414.00
01/10/2005,10:08,1194.50,1194.50,1194.00,1194.00,1544,1552,3096.00
01/10/2005,10:09,1193.75,1194.00,1193.50,1193.75,292,1468,1760.00
01/10/2005,10:10,1193.50,1194.00,1193.50,1193.75,335,123,458.00
01/10/2005,10:11,1194.00,1194.00,1193.50,1193.75,471,340,811.00
01/10/2005,10:12,1193.75,1194.00,1193.50,1193.50,632,726,1358.00
01/10/2005,10:13,1193.50,1194.00,1193.00,1193.25,478,1919,2397.00
01/10/2005,10:14,1193.00,1193.50,1193.00,1193.50,1036,204,1240.00
01/10/2005,10:15,1193.25,1193.75,1193.25,1193.75,364,57,421.00
01/10/2005,10:16,1193.50,1193.75,1192.75,1192.75,336,2975,3311.00
01/10/2005,10:17,1193.00,1193.00,1192.75,1192.75,33,141,174.00
01/10/2005,10:18,1193.00,1193.25,1192.75,1193.25,605,25,630.00
01/10/2005,10:19,1193.25,1193.75,1193.25,1193.75,1179,171,1350.00
01/10/2005,10:20,1193.75,1193.75,1193.50,1193.50,13,163,176.00
01/10/2005,10:21,1193.50,1193.75,1193.25,1193.25,148,871,1019.00
01/10/2005,10:22,1193.25,1193.50,1193.00,1193.50,394,286,680.00
01/10/2005,10:23,1193.75,1193.75,1192.75,1193.00,127,1411,1538.00
01/10/2005,10:24,1193.00,1193.50,1193.00,1193.25,364,636,1000.00
01/10/2005,10:25,1193.00,1193.25,1192.75,1192.75,488,436,924.00
01/10/2005,10:26,1192.75,1193.00,1192.25,1193.00,482,1693,2175.00
01/10/2005,10:27,1192.75,1193.00,1192.50,1192.75,37,460,497.00
01/10/2005,10:28,1192.75,1193.00,1192.50,1193.00,888,296,1184.00
01/10/2005,10:29,1192.75,1194.00,1192.75,1193.25,2042,588,2630.00
01/10/2005,10:30,1193.25,1194.00,1193.25,1193.75,1333,258,1591.00
01/10/2005,10:31,1193.75,1194.25,1193.50,1194.00,900,456,1356.00
01/10/2005,10:32,1194.00,1194.00,1193.50,1193.75,545,1250,1795.00
01/10/2005,10:33,1193.75,1193.75,1193.25,1193.50,121,247,368.00
01/10/2005,10:34,1193.50,1193.50,1193.00,1193.25,290,763,1053.00
01/10/2005,10:35,1193.25,1193.50,1193.00,1193.25,42,913,955.00
01/10/2005,10:36,1193.25,1193.50,1192.75,1193.00,442,1371,1813.00
01/10/2005,10:37,1193.25,1193.25,1192.25,1192.75,591,1430,2021.00
01/10/2005,10:38,1192.50,1193.00,1192.25,1193.00,491,520,1011.00
01/10/2005,10:39,1192.75,1193.00,1192.25,1192.50,132,807,939.00
01/10/2005,10:40,1192.50,1192.50,1192.25,1192.50,77,432,509.00
01/10/2005,10:41,1192.25,1192.50,1192.00,1192.50,201,418,619.00
01/10/2005,10:42,1192.50,1192.75,1192.25,1192.50,612,214,826.00
01/10/2005,10:43,1192.50,1193.00,1192.25,1193.00,1241,160,1401.00
01/10/2005,10:44,1193.00,1193.25,1192.75,1193.00,1400,334,1734.00
01/10/2005,10:45,1193.25,1193.25,1192.75,1193.00,18,438,456.00
01/10/2005,10:46,1192.75,1193.00,1192.75,1192.75,15,62,77.00
01/10/2005,10:47,1192.75,1193.00,1192.50,1192.75,292,370,662.00
01/10/2005,10:48,1192.75,1193.00,1192.50,1192.50,12,107,119.00
01/10/2005,10:49,1192.50,1192.75,1192.50,1192.50,218,71,289.00
01/10/2005,10:50,1192.50,1192.75,1192.25,1192.50,158,736,894.00
01/10/2005,10:51,1192.25,1192.50,1192.25,1192.25,77,750,827.00
01/10/2005,10:52,1192.25,1193.00,1192.25,1192.75,745,138,883.00
01/10/2005,10:53,1192.75,1193.25,1192.75,1193.25,462,373,835.00
01/10/2005,10:54,1193.00,1193.75,1193.00,1193.50,1676,418,2094.00
01/10/2005,10:55,1193.50,1193.75,1193.25,1193.25,385,297,682.00
01/10/2005,10:56,1193.50,1193.50,1193.00,1193.25,61,579,640.00
01/10/2005,10:57,1193.25,1193.75,1193.00,1193.25,495,201,696.00
01/10/2005,10:58,1193.50,1193.50,1193.00,1193.50,247,261,508.00
01/10/2005,10:59,1193.25,1193.50,1193.25,1193.25,22,78,100.00
01/10/2005,11:00,1193.25,1193.50,1193.25,1193.25,73,322,395.00
01/10/2005,11:01,1193.25,1193.75,1193.25,1193.75,353,86,439.00
01/10/2005,11:02,1193.50,1194.00,1193.50,1193.75,334,174,508.00
01/10/2005,11:03,1193.75,1194.25,1193.75,1194.00,1129,403,1532.00
01/10/2005,11:04,1194.00,1194.50,1193.75,1194.25,2237,327,2564.00
01/10/2005,11:05,1194.50,1195.00,1194.25,1194.75,4851,1020,5871.00
01/10/2005,11:06,1194.50,1195.00,1194.50,1194.75,880,1392,2272.00
01/10/2005,11:07,1195.00,1195.00,1194.50,1194.75,1795,1065,2860.00
01/10/2005,11:08,1194.75,1194.75,1194.50,1194.75,301,142,443.00
01/10/2005,11:09,1194.75,1195.00,1194.25,1194.25,327,1410,1737.00
01/10/2005,11:10,1194.50,1194.50,1194.00,1194.00,178,1057,1235.00
01/10/2005,11:11,1194.00,1194.00,1193.25,1194.00,1044,1505,2549.00
01/10/2005,11:12,1194.00,1194.00,1193.75,1193.75,677,10,687.00
01/10/2005,11:13,1194.00,1194.00,1193.50,1193.50,31,931,962.00
01/10/2005,11:14,1193.50,1193.50,1193.25,1193.25,81,1890,1971.00
01/10/2005,11:15,1193.25,1193.50,1193.00,1193.50,696,253,949.00
01/10/2005,11:16,1193.25,1193.75,1193.00,1193.25,352,784,1136.00
01/10/2005,11:17,1193.25,1193.50,1193.00,1193.50,403,13,416.00
01/10/2005,11:18,1193.50,1193.50,1193.25,1193.25,19,542,561.00
01/10/2005,11:19,1193.50,1193.50,1193.25,1193.50,342,161,503.00
01/10/2005,11:20,1193.50,1193.50,1193.00,1193.00,29,529,558.00
01/10/2005,11:21,1193.00,1193.25,1193.00,1193.25,533,343,876.00
01/10/2005,11:22,1193.25,1193.50,1193.00,1193.50,464,171,635.00
01/10/2005,11:23,1193.75,1193.75,1193.25,1193.50,216,108,324.00
01/10/2005,11:24,1193.50,1193.75,1193.50,1193.75,57,50,107.00
01/10/2005,11:25,1193.50,1194.00,1193.50,1193.75,841,58,899.00
01/10/2005,11:26,1194.00,1194.25,1194.00,1194.00,516,21,537.00
01/10/2005,11:27,1194.00,1194.25,1193.75,1193.75,31,130,161.00
01/10/2005,11:28,1193.75,1194.00,1193.75,1194.00,9,25,34.00
01/10/2005,11:29,1193.75,1194.00,1193.75,1194.00,61,9,70.00
01/10/2005,11:30,1194.00,1194.25,1194.00,1194.00,498,26,524.00
01/10/2005,11:31,1194.25,1194.50,1194.00,1194.00,461,386,847.00
01/10/2005,11:32,1194.00,1194.25,1193.75,1194.00,135,121,256.00
01/10/2005,11:33,1194.00,1194.25,1194.00,1194.00,36,72,108.00
01/10/2005,11:34,1194.00,1194.00,1193.75,1193.75,2,196,198.00
01/10/2005,11:35,1194.00,1194.50,1194.00,1194.25,458,310,768.00
01/10/2005,11:36,1194.25,1194.75,1194.25,1194.75,975,119,1094.00
01/10/2005,11:37,1194.75,1194.75,1194.25,1194.50,432,274,706.00
01/10/2005,11:38,1194.50,1195.00,1194.50,1194.75,1210,647,1857.00
01/10/2005,11:39,1194.75,1195.00,1194.50,1194.75,79,329,408.00
01/10/2005,11:40,1194.75,1194.75,1194.25,1194.25,137,386,523.00
01/10/2005,11:41,1194.25,1194.50,1194.25,1194.50,8,209,217.00
01/10/2005,11:42,1194.50,1194.50,1194.00,1194.50,284,569,853.00
01/10/2005,11:43,1194.25,1194.25,1193.50,1194.00,50,1165,1215.00
01/10/2005,11:44,1194.00,1194.00,1193.00,1193.25,392,1568,1960.00
01/10/2005,11:45,1193.25,1193.50,1193.25,1193.25,129,409,538.00
01/10/2005,11:46,1193.25,1193.50,1192.75,1193.00,392,1298,1690.00
01/10/2005,11:47,1193.00,1193.25,1192.50,1193.25,843,918,1761.00
01/10/2005,11:48,1193.25,1194.00,1193.25,1193.75,859,280,1139.00
01/10/2005,11:49,1193.75,1193.75,1193.50,1193.50,11,97,108.00
01/10/2005,11:50,1193.75,1193.75,1193.50,1193.75,400,188,588.00
01/10/2005,11:51,1193.50,1194.00,1193.50,1193.75,145,137,282.00
01/10/2005,11:52,1193.75,1193.75,1193.50,1193.50,6,554,560.00
01/10/2005,11:53,1193.75,1193.75,1193.50,1193.50,220,31,251.00
01/10/2005,11:54,1193.75,1194.25,1193.75,1194.25,1280,50,1330.00
01/10/2005,11:55,1194.25,1194.50,1194.25,1194.25,288,42,330.00
01/10/2005,11:56,1194.50,1194.75,1194.25,1194.25,626,299,925.00
01/10/2005,11:57,1194.25,1194.50,1194.00,1194.00,181,323,504.00
01/10/2005,11:58,1194.00,1194.50,1194.00,1194.25,68,115,183.00
01/10/2005,11:59,1194.25,1194.50,1194.00,1194.25,93,22,115.00
01/10/2005,12:00,1194.25,1194.50,1194.25,1194.25,13,173,186.00
01/10/2005,12:01,1194.50,1194.75,1194.25,1194.25,491,299,790.00
01/10/2005,12:02,1194.50,1194.50,1194.25,1194.25,50,13,63.00
01/10/2005,12:03,1194.25,1194.50,1194.00,1194.25,542,408,950.00
01/10/2005,12:04,1194.25,1194.25,1194.00,1194.00,127,69,196.00
01/10/2005,12:05,1194.00,1194.25,1193.50,1194.00,349,520,869.00
01/10/2005,12:06,1194.00,1194.25,1194.00,1194.00,6,185,191.00
01/10/2005,12:07,1194.00,1194.25,1194.00,1194.00,64,82,146.00
01/10/2005,12:08,1194.00,1194.50,1194.00,1194.25,782,253,1035.00
01/10/2005,12:09,1194.25,1194.50,1194.00,1194.00,11,154,165.00
01/10/2005,12:10,1194.25,1194.25,1194.00,1194.00,2,108,110.00
01/10/2005,12:11,1194.00,1194.50,1194.00,1194.50,221,1,222.00
01/10/2005,12:12,1194.50,1194.50,1194.25,1194.25,55,11,66.00
01/10/2005,12:13,1194.25,1194.50,1194.25,1194.50,520,5,525.00
01/10/2005,12:14,1194.50,1194.75,1194.25,1194.50,148,296,444.00
01/10/2005,12:15,1194.75,1195.25,1194.50,1195.00,1741,1166,2907.00
01/10/2005,12:16,1195.00,1196.25,1195.00,1195.75,7446,1294,8740.00
01/10/2005,12:17,1196.00,1196.75,1195.75,1196.25,4125,1947,6072.00
01/10/2005,12:18,1196.25,1196.25,1195.75,1195.75,1643,1427,3070.00
01/10/2005,12:19,1196.00,1196.00,1195.75,1196.00,129,32,161.00
01/10/2005,12:20,1195.75,1196.25,1195.75,1195.75,396,610,1006.00
01/10/2005,12:21,1196.00,1196.00,1195.75,1196.00,1049,54,1103.00
01/10/2005,12:22,1196.00,1196.25,1195.75,1195.75,233,440,673.00
01/10/2005,12:23,1196.00,1196.25,1195.75,1196.25,257,44,301.00
01/10/2005,12:24,1196.25,1196.50,1195.75,1196.00,1167,554,1721.00
01/10/2005,12:25,1196.00,1196.00,1195.75,1195.75,136,130,266.00
01/10/2005,12:26,1196.00,1196.50,1195.75,1196.50,1156,329,1485.00
01/10/2005,12:27,1196.50,1196.75,1196.25,1196.50,1696,134,1830.00
01/10/2005,12:28,1196.25,1196.50,1196.00,1196.25,119,886,1005.00
01/10/2005,12:29,1196.25,1196.25,1196.00,1196.00,702,623,1325.00
01/10/2005,12:30,1196.00,1196.25,1196.00,1196.25,133,68,201.00
01/10/2005,12:31,1196.25,1196.25,1196.00,1196.00,234,700,934.00
01/10/2005,12:32,1196.00,1196.00,1195.75,1195.75,33,851,884.00
01/10/2005,12:33,1195.75,1196.25,1195.75,1196.00,145,814,959.00
01/10/2005,12:34,1196.00,1196.00,1195.75,1195.75,48,172,220.00
01/10/2005,12:35,1196.00,1196.50,1196.00,1196.25,1498,33,1531.00
01/10/2005,12:36,1196.50,1196.50,1196.00,1196.25,114,239,353.00
01/10/2005,12:37,1196.25,1196.50,1196.00,1196.25,305,314,619.00
01/10/2005,12:38,1196.25,1196.25,1195.75,1196.00,750,823,1573.00
01/10/2005,12:39,1196.00,1196.00,1195.75,1195.75,428,89,517.00
01/10/2005,12:40,1196.00,1196.00,1195.75,1195.75,472,158,630.00
01/10/2005,12:41,1195.75,1196.25,1195.75,1196.00,377,124,501.00
01/10/2005,12:42,1196.00,1196.25,1195.75,1196.00,45,400,445.00
01/10/2005,12:43,1196.00,1196.50,1196.00,1196.00,895,320,1215.00
01/10/2005,12:44,1196.00,1196.25,1196.00,1196.25,48,39,87.00
01/10/2005,12:45,1196.00,1196.25,1196.00,1196.00,379,99,478.00
01/10/2005,12:46,1196.00,1196.25,1196.00,1196.00,2,7,9.00
01/10/2005,12:47,1196.25,1196.50,1195.75,1196.25,1193,429,1622.00
01/10/2005,12:48,1196.25,1196.50,1196.00,1196.00,23,247,270.00
01/10/2005,12:49,1196.00,1196.25,1195.75,1196.25,942,314,1256.00
01/10/2005,12:50,1196.25,1196.50,1196.00,1196.25,460,586,1046.00
01/10/2005,12:51,1196.25,1196.25,1196.00,1196.25,36,311,347.00
01/10/2005,12:52,1196.25,1196.75,1196.00,1196.50,1417,197,1614.00
01/10/2005,12:53,1196.50,1196.75,1196.00,1196.00,67,781,848.00
01/10/2005,12:54,1196.00,1196.25,1196.00,1196.25,385,53,438.00
01/10/2005,12:55,1196.25,1196.25,1195.75,1195.75,120,418,538.00
01/10/2005,12:56,1196.00,1196.00,1195.75,1196.00,259,443,702.00
01/10/2005,12:57,1195.75,1196.25,1195.75,1196.00,705,205,910.00
01/10/2005,12:58,1196.00,1196.25,1195.75,1195.75,705,442,1147.00
01/10/2005,12:59,1196.00,1196.00,1195.75,1195.75,44,814,858.00
01/10/2005,13:00,1195.75,1196.00,1195.75,1196.00,668,111,779.00
01/10/2005,13:01,1195.75,1196.00,1195.50,1195.50,91,1884,1975.00
01/10/2005,13:02,1195.50,1195.50,1195.25,1195.25,105,865,970.00
01/10/2005,13:03,1195.25,1195.25,1194.75,1195.00,610,1820,2430.00
01/10/2005,13:04,1195.00,1195.50,1195.00,1195.25,414,282,696.00
01/10/2005,13:05,1195.25,1195.50,1195.25,1195.50,657,50,707.00
01/10/2005,13:06,1195.50,1195.50,1194.75,1195.00,382,1439,1821.00
01/10/2005,13:07,1195.00,1195.25,1194.75,1195.25,376,277,653.00
01/10/2005,13:08,1195.00,1195.25,1195.00,1195.00,123,637,760.00
01/10/2005,13:09,1195.25,1195.25,1194.75,1195.00,147,257,404.00
01/10/2005,13:10,1195.00,1195.25,1195.00,1195.00,59,53,112.00
01/10/2005,13:11,1195.00,1195.25,1194.25,1194.25,239,1943,2182.00
01/10/2005,13:12,1194.25,1194.50,1193.75,1193.75,646,1539,2185.00
01/10/2005,13:13,1193.75,1194.25,1193.50,1193.75,1422,2515,3937.00
01/10/2005,13:14,1193.75,1194.25,1193.75,1194.00,1030,575,1605.00
01/10/2005,13:15,1194.25,1194.50,1194.00,1194.25,596,671,1267.00
01/10/2005,13:16,1194.25,1194.25,1194.00,1194.25,43,680,723.00
01/10/2005,13:17,1194.00,1194.25,1193.50,1193.75,698,1671,2369.00
01/10/2005,13:18,1193.50,1194.50,1193.50,1194.50,1162,214,1376.00
01/10/2005,13:19,1194.50,1194.50,1194.00,1194.00,155,532,687.00
01/10/2005,13:20,1194.25,1194.75,1194.00,1194.50,729,342,1071.00
01/10/2005,13:21,1194.50,1194.75,1194.25,1194.50,297,250,547.00
01/10/2005,13:22,1194.50,1195.25,1194.50,1195.00,1747,315,2062.00
01/10/2005,13:23,1195.25,1195.25,1194.75,1195.00,387,491,878.00
01/10/2005,13:24,1195.00,1195.00,1194.75,1194.75,427,8,435.00
01/10/2005,13:25,1194.75,1194.75,1194.50,1194.75,444,331,775.00
01/10/2005,13:26,1194.75,1195.00,1194.50,1194.75,226,15,241.00
01/10/2005,13:27,1195.00,1195.00,1194.50,1195.00,180,242,422.00
01/10/2005,13:28,1194.75,1195.25,1194.75,1194.75,312,545,857.00
01/10/2005,13:29,1194.75,1195.25,1194.75,1195.25,209,42,251.00
01/10/2005,13:30,1195.00,1195.00,1194.25,1194.25,86,854,940.00
01/10/2005,13:31,1194.25,1195.00,1194.00,1194.50,757,1011,1768.00
01/10/2005,13:32,1194.75,1194.75,1194.00,1194.25,496,573,1069.00
01/10/2005,13:33,1194.25,1194.50,1194.00,1194.25,247,539,786.00
01/10/2005,13:34,1194.25,1194.25,1193.75,1194.25,373,294,667.00
01/10/2005,13:35,1194.00,1194.75,1194.00,1194.50,842,529,1371.00
01/10/2005,13:36,1194.25,1194.50,1194.25,1194.50,155,469,624.00
01/10/2005,13:37,1194.50,1194.50,1194.25,1194.25,154,327,481.00
01/10/2005,13:38,1194.50,1194.50,1193.75,1194.00,26,668,694.00
01/10/2005,13:39,1194.00,1194.25,1193.75,1194.25,530,1667,2197.00
01/10/2005,13:40,1194.00,1194.25,1193.75,1193.75,590,1119,1709.00
01/10/2005,13:41,1194.00,1194.25,1193.75,1194.00,178,365,543.00
01/10/2005,13:42,1193.75,1194.00,1193.50,1194.00,271,665,936.00
01/10/2005,13:43,1194.00,1194.00,1193.50,1193.50,240,749,989.00
01/10/2005,13:44,1193.50,1193.75,1193.25,1193.50,320,1110,1430.00
01/10/2005,13:45,1193.75,1193.75,1193.00,1193.25,289,1175,1464.00
01/10/2005,13:46,1193.00,1193.50,1192.75,1193.25,892,1759,2651.00
01/10/2005,13:47,1193.25,1193.50,1192.75,1193.00,367,1359,1726.00
01/10/2005,13:48,1193.00,1193.25,1192.75,1192.75,293,1073,1366.00
01/10/2005,13:49,1193.00,1193.25,1192.50,1193.00,925,1330,2255.00
01/10/2005,13:50,1193.00,1193.25,1192.75,1193.00,196,254,450.00
01/10/2005,13:51,1193.00,1193.50,1192.75,1193.50,1642,374,2016.00
01/10/2005,13:52,1193.50,1193.75,1193.00,1193.25,1159,1445,2604.00
01/10/2005,13:53,1193.25,1193.25,1193.00,1193.00,695,39,734.00
01/10/2005,13:54,1193.00,1193.25,1192.75,1193.00,653,363,1016.00
01/10/2005,13:55,1193.00,1193.25,1192.75,1193.25,151,213,364.00
01/10/2005,13:56,1193.00,1193.50,1193.00,1193.00,779,129,908.00
01/10/2005,13:57,1193.00,1193.50,1193.00,1193.25,284,159,443.00
01/10/2005,13:58,1193.25,1193.25,1192.75,1192.75,13,1291,1304.00
01/10/2005,13:59,1192.75,1193.00,1192.75,1193.00,202,53,255.00
01/10/2005,14:00,1193.00,1193.25,1193.00,1193.00,657,27,684.00
01/10/2005,14:01,1193.00,1193.75,1193.00,1193.75,940,84,1024.00
01/10/2005,14:02,1193.75,1194.25,1193.50,1194.00,2417,429,2846.00
01/10/2005,14:03,1194.00,1194.50,1194.00,1194.00,1330,694,2024.00
01/10/2005,14:04,1194.00,1194.25,1193.75,1194.00,431,512,943.00
01/10/2005,14:05,1193.75,1194.00,1193.75,1193.75,18,37,55.00
01/10/2005,14:06,1193.75,1194.00,1193.25,1193.75,353,1554,1907.00
01/10/2005,14:07,1193.75,1194.00,1193.25,1193.25,436,299,735.00
01/10/2005,14:08,1193.25,1194.00,1193.25,1193.50,306,701,1007.00
01/10/2005,14:09,1193.50,1193.50,1192.50,1193.25,1227,2596,3823.00
01/10/2005,14:10,1193.25,1193.50,1193.25,1193.25,947,233,1180.00
01/10/2005,14:11,1193.00,1193.25,1192.75,1193.00,379,441,820.00
01/10/2005,14:12,1193.25,1193.25,1193.00,1193.00,410,1168,1578.00
01/10/2005,14:13,1193.00,1193.50,1192.75,1193.25,523,274,797.00
01/10/2005,14:14,1193.00,1193.50,1193.00,1193.50,301,280,581.00
01/10/2005,14:15,1193.50,1193.50,1193.00,1193.25,367,434,801.00
01/10/2005,14:16,1193.25,1193.25,1192.50,1192.50,881,3874,4755.00
01/10/2005,14:17,1192.50,1192.75,1192.25,1192.75,505,781,1286.00
01/10/2005,14:18,1192.75,1192.75,1192.25,1192.50,56,270,326.00
01/10/2005,14:19,1192.25,1192.50,1190.50,1190.75,1318,8492,9810.00
01/10/2005,14:20,1191.00,1191.25,1190.50,1191.25,3319,2397,5716.00
01/10/2005,14:21,1191.25,1191.25,1190.50,1190.50,327,1938,2265.00
01/10/2005,14:22,1190.50,1190.75,1189.75,1190.25,1883,4939,6822.00
01/10/2005,14:23,1190.25,1190.75,1190.25,1190.50,2820,203,3023.00
01/10/2005,14:24,1190.75,1190.75,1189.25,1189.50,1851,6086,7937.00
01/10/2005,14:25,1189.50,1190.00,1189.25,1189.75,2688,2363,5051.00
01/10/2005,14:26,1189.75,1190.50,1189.75,1190.00,2189,1996,4185.00
01/10/2005,14:27,1190.00,1190.50,1189.75,1190.25,1254,256,1510.00
01/10/2005,14:28,1190.00,1190.25,1189.75,1190.00,427,1355,1782.00
01/10/2005,14:29,1190.00,1190.50,1190.00,1190.25,717,631,1348.00
01/10/2005,14:30,1190.25,1190.25,1190.00,1190.00,640,766,1406.00
01/10/2005,14:31,1190.00,1190.25,1188.75,1188.75,2130,5539,7669.00
01/10/2005,14:32,1189.00,1189.00,1187.75,1188.00,2685,5967,8652.00
01/10/2005,14:33,1188.00,1188.75,1187.75,1188.75,2368,3212,5580.00
01/10/2005,14:34,1188.75,1188.75,1188.25,1188.50,304,1676,1980.00
01/10/2005,14:35,1188.50,1189.00,1188.25,1189.00,1364,376,1740.00
01/10/2005,14:36,1189.00,1189.25,1188.50,1189.25,1760,413,2173.00
01/10/2005,14:37,1189.25,1189.25,1188.75,1189.00,871,768,1639.00
01/10/2005,14:38,1189.00,1189.50,1189.00,1189.25,1469,690,2159.00
01/10/2005,14:39,1189.50,1189.75,1189.25,1189.75,1103,70,1173.00
01/10/2005,14:40,1189.75,1190.00,1189.50,1189.75,902,605,1507.00
01/10/2005,14:41,1189.50,1190.50,1189.50,1190.25,3535,348,3883.00
01/10/2005,14:42,1190.25,1190.50,1190.00,1190.25,968,1020,1988.00
01/10/2005,14:43,1190.25,1191.00,1190.00,1190.75,2481,600,3081.00
01/10/2005,14:44,1190.75,1190.75,1190.25,1190.50,1184,2148,3332.00
01/10/2005,14:45,1190.25,1190.50,1190.25,1190.25,167,1298,1465.00
01/10/2005,14:46,1190.50,1190.50,1190.00,1190.25,379,1344,1723.00
01/10/2005,14:47,1190.00,1190.50,1190.00,1190.25,738,966,1704.00
01/10/2005,14:48,1190.00,1190.50,1190.00,1190.25,777,92,869.00
01/10/2005,14:49,1190.25,1190.75,1190.25,1190.75,1290,856,2146.00
01/10/2005,14:50,1190.75,1190.75,1189.50,1189.50,476,2818,3294.00
01/10/2005,14:51,1189.75,1190.25,1189.50,1190.00,686,462,1148.00
01/10/2005,14:52,1190.00,1190.50,1189.75,1189.75,1195,529,1724.00
01/10/2005,14:53,1190.00,1190.50,1189.75,1190.25,893,474,1367.00
01/10/2005,14:54,1190.25,1190.75,1190.25,1190.50,1064,828,1892.00
01/10/2005,14:55,1190.50,1190.75,1190.25,1190.50,666,389,1055.00
01/10/2005,14:56,1190.75,1191.25,1190.50,1191.00,3862,1059,4921.00
01/10/2005,14:57,1190.75,1191.25,1190.75,1191.00,808,986,1794.00
01/10/2005,14:58,1191.00,1191.25,1190.75,1191.25,1618,1371,2989.00
01/10/2005,14:59,1191.25,1191.50,1191.00,1191.25,1868,775,2643.00
01/10/2005,15:00,1191.50,1191.75,1191.00,1191.25,2994,2729,5723.00
01/10/2005,15:01,1191.50,1191.75,1190.50,1191.25,1729,4244,5973.00
01/10/2005,15:02,1191.25,1191.50,1190.75,1191.00,2255,3140,5395.00
01/10/2005,15:03,1191.00,1191.75,1190.75,1191.50,2693,537,3230.00
01/10/2005,15:04,1191.50,1192.00,1191.50,1191.75,2206,658,2864.00
01/10/2005,15:05,1191.75,1192.00,1191.75,1191.75,535,187,722.00
01/10/2005,15:06,1191.75,1192.25,1191.75,1192.00,1117,1344,2461.00
01/10/2005,15:07,1192.00,1192.25,1191.75,1192.00,809,813,1622.00
01/10/2005,15:08,1192.00,1192.25,1191.75,1192.00,79,821,900.00
01/10/2005,15:09,1192.00,1192.00,1191.50,1191.75,536,1009,1545.00
01/10/2005,15:10,1191.50,1191.75,1191.50,1191.75,227,10,237.00
01/10/2005,15:11,1191.75,1192.00,1191.50,1191.50,540,1448,1988.00
01/10/2005,15:12,1191.50,1191.75,1191.25,1191.25,319,636,955.00
01/10/2005,15:13,1191.50,1191.75,1191.00,1191.50,1325,2140,3465.00
01/10/2005,15:14,1191.75,1191.75,1191.25,1191.75,512,1053,1565.00
01/10/2005,15:15,1191.50,1192.00,1191.50,1191.75,3356,2514,5870.00
01/10/2005,15:16,1191.75,1192.00,1191.75,1191.75,30,8,38.00
01/10/2005,15:31,1191.25,1191.25,1191.00,1191.00,199,388,587.00
01/10/2005,15:32,1191.25,1191.25,1191.00,1191.25,259,20,279.00
01/10/2005,15:33,1191.50,1191.50,1191.00,1191.25,15,201,216.00
01/10/2005,15:34,1191.25,1191.25,1190.75,1191.00,41,262,303.00
01/10/2005,15:35,1191.00,1191.00,1191.00,1191.00,5,0,5.00
01/10/2005,15:36,1191.00,1191.25,1191.00,1191.25,215,0,215.00
01/10/2005,15:37,1191.25,1191.50,1191.25,1191.50,155,0,155.00
01/10/2005,15:38,1191.25,1191.50,1191.25,1191.50,300,5,305.00
01/10/2005,15:39,1191.50,1191.50,1191.50,1191.50,145,0,145.00
01/10/2005,15:40,1191.75,1191.75,1191.75,1191.75,192,0,192.00
01/10/2005,15:41,1191.75,1192.00,1191.75,1192.00,201,0,201.00
01/10/2005,15:42,1191.75,1191.75,1191.50,1191.50,0,93,93.00
01/10/2005,15:43,1191.75,1191.75,1191.75,1191.75,40,0,40.00
01/10/2005,15:44,1191.75,1191.75,1191.50,1191.75,23,13,36.00
01/10/2005,15:45,1191.75,1191.75,1191.75,1191.75,15,0,15.00
01/10/2005,15:46,1191.50,1191.50,1191.50,1191.50,0,1,1.00
01/10/2005,15:47,1191.50,1191.50,1191.50,1191.50,0,106,106.00
01/10/2005,15:48,1191.50,1191.75,1191.25,1191.50,6,44,50.00
01/10/2005,15:49,1191.50,1191.50,1191.50,1191.50,0,102,102.00
01/10/2005,15:50,1191.50,1191.50,1191.50,1191.50,0,24,24.00
01/10/2005,15:51,1191.50,1192.00,1191.50,1192.00,119,15,134.00
01/10/2005,15:52,1192.00,1192.00,1191.75,1191.75,75,6,81.00
01/10/2005,15:53,1192.00,1192.50,1192.00,1192.50,355,111,466.00
01/10/2005,15:54,1192.50,1192.50,1192.25,1192.50,236,4,240.00
01/10/2005,15:55,1192.50,1192.50,1192.50,1192.50,92,0,92.00
01/10/2005,15:56,1192.50,1192.75,1192.50,1192.50,13,65,78.00
01/10/2005,15:57,1192.50,1192.50,1192.25,1192.25,0,148,148.00
01/10/2005,15:59,1192.50,1192.50,1192.25,1192.25,258,1,259.00
01/10/2005,16:00,1192.25,1192.25,1191.75,1191.75,50,206,256.00
01/10/2005,17:01,1192.00,1192.25,1192.00,1192.00,23,7,30.00
01/10/2005,17:02,1191.75,1192.00,1191.75,1192.00,10,1,11.00
01/10/2005,17:05,1192.25,1192.25,1192.25,1192.25,37,0,37.00
01/10/2005,17:06,1192.25,1192.25,1192.25,1192.25,34,0,34.00
01/10/2005,17:07,1192.25,1192.50,1192.25,1192.50,31,0,31.00
01/10/2005,17:08,1192.50,1192.50,1192.50,1192.50,1,0,1.00
01/10/2005,17:09,1192.50,1192.75,1192.50,1192.75,47,0,47.00
01/10/2005,17:10,1192.75,1192.75,1192.50,1192.50,11,2,13.00
01/10/2005,17:11,1192.50,1192.50,1192.50,1192.50,0,3,3.00
01/10/2005,17:12,1192.75,1192.75,1192.75,1192.75,8,0,8.00
01/10/2005,17:13,1192.50,1192.50,1192.50,1192.50,0,5,5.00
01/10/2005,17:14,1192.50,1192.50,1192.50,1192.50,0,14,14.00
01/10/2005,17:15,1192.50,1192.50,1192.50,1192.50,0,4,4.00
01/10/2005,17:16,1192.50,1192.50,1192.50,1192.50,0,10,10.00
01/10/2005,17:18,1192.50,1192.50,1192.50,1192.50,0,1,1.00
01/10/2005,17:19,1192.50,1192.50,1192.25,1192.25,0,3,3.00
01/10/2005,17:20,1192.25,1192.25,1192.25,1192.25,0,4,4.00
01/10/2005,17:22,1192.25,1192.25,1192.25,1192.25,0,54,54.00
01/10/2005,17:23,1192.25,1192.25,1192.00,1192.00,0,7,7.00
01/10/2005,17:24,1192.25,1192.25,1192.25,1192.25,5,0,5.00
01/10/2005,17:25,1192.25,1192.25,1192.25,1192.25,3,0,3.00
01/10/2005,17:28,1192.00,1192.00,1192.00,1192.00,0,3,3.00
01/10/2005,17:30,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/10/2005,17:31,1192.25,1192.25,1192.25,1192.25,3,0,3.00
01/10/2005,17:33,1192.25,1192.25,1192.25,1192.25,4,0,4.00
01/10/2005,17:34,1192.00,1192.00,1192.00,1192.00,0,29,29.00
01/10/2005,17:35,1192.00,1192.00,1192.00,1192.00,0,26,26.00
01/10/2005,17:36,1192.00,1192.00,1192.00,1192.00,0,19,19.00
01/10/2005,17:37,1192.00,1192.00,1191.75,1191.75,0,24,24.00
01/10/2005,17:38,1192.00,1192.00,1192.00,1192.00,10,0,10.00
01/10/2005,17:40,1192.00,1192.00,1192.00,1192.00,21,0,21.00
01/10/2005,17:41,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/10/2005,17:43,1192.00,1192.00,1191.75,1191.75,3,3,6.00
01/10/2005,17:45,1191.75,1191.75,1191.75,1191.75,0,59,59.00
01/10/2005,17:46,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/10/2005,17:47,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/10/2005,17:48,1191.75,1191.75,1191.75,1191.75,0,2,2.00
01/10/2005,17:49,1191.75,1192.00,1191.50,1191.75,1,8,9.00
01/10/2005,17:50,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/10/2005,17:51,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/10/2005,17:56,1191.50,1191.75,1191.50,1191.75,20,5,25.00
01/10/2005,17:57,1191.75,1191.75,1191.75,1191.75,2,0,2.00
01/10/2005,17:58,1191.75,1191.75,1191.75,1191.75,3,0,3.00
01/10/2005,17:59,1191.75,1191.75,1191.75,1191.75,2,0,2.00
01/10/2005,18:00,1191.50,1191.75,1191.50,1191.75,2,1,3.00
01/10/2005,18:01,1191.75,1192.00,1191.75,1192.00,201,20,221.00
01/10/2005,18:02,1191.75,1192.00,1191.75,1192.00,3,1,4.00
01/10/2005,18:04,1192.00,1192.00,1192.00,1192.00,20,0,20.00
01/10/2005,18:06,1192.00,1192.00,1192.00,1192.00,13,0,13.00
01/10/2005,18:09,1192.00,1192.00,1192.00,1192.00,9,0,9.00
01/10/2005,18:10,1192.00,1192.00,1192.00,1192.00,5,0,5.00
01/10/2005,18:12,1191.75,1191.75,1191.75,1191.75,0,10,10.00
01/10/2005,18:19,1191.75,1191.75,1191.75,1191.75,0,2,2.00
01/10/2005,18:26,1192.00,1192.00,1192.00,1192.00,4,0,4.00
01/10/2005,18:28,1192.00,1192.00,1192.00,1192.00,2,0,2.00
01/10/2005,18:31,1191.75,1191.75,1191.75,1191.75,0,11,11.00
01/10/2005,18:32,1191.75,1191.75,1191.75,1191.75,0,21,21.00
01/10/2005,18:34,1191.75,1191.75,1191.75,1191.75,0,11,11.00
01/10/2005,18:35,1191.75,1191.75,1191.75,1191.75,0,15,15.00
01/10/2005,18:40,1192.00,1192.00,1192.00,1192.00,20,0,20.00
01/10/2005,18:41,1192.00,1192.00,1192.00,1192.00,8,0,8.00
01/10/2005,18:43,1192.00,1192.00,1192.00,1192.00,1,0,1.00
01/10/2005,18:45,1192.00,1192.00,1192.00,1192.00,3,0,3.00
01/10/2005,18:46,1192.00,1192.00,1191.50,1191.75,10,105,115.00
01/10/2005,18:47,1191.75,1191.75,1191.50,1191.50,2,56,58.00
01/10/2005,18:48,1191.50,1191.50,1191.50,1191.50,0,6,6.00
01/10/2005,18:49,1191.50,1191.50,1191.50,1191.50,0,8,8.00
01/10/2005,18:50,1191.25,1191.25,1191.00,1191.00,0,68,68.00
01/10/2005,18:51,1191.50,1191.75,1191.50,1191.50,105,21,126.00
01/10/2005,18:52,1191.50,1191.50,1191.00,1191.25,17,111,128.00
01/10/2005,18:53,1191.25,1192.00,1191.00,1191.25,114,162,276.00
01/10/2005,18:55,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/10/2005,18:56,1191.50,1191.50,1191.50,1191.50,22,0,22.00
01/10/2005,18:58,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/10/2005,18:59,1191.50,1191.50,1191.50,1191.50,24,0,24.00
01/10/2005,19:01,1191.25,1191.25,1191.00,1191.25,6,45,51.00
01/10/2005,19:02,1191.00,1191.00,1191.00,1191.00,0,11,11.00
01/10/2005,19:03,1191.25,1191.25,1191.00,1191.25,11,1,12.00
01/10/2005,19:05,1191.25,1191.25,1191.25,1191.25,15,0,15.00
01/10/2005,19:06,1191.25,1191.25,1191.25,1191.25,29,0,29.00
01/10/2005,19:11,1191.25,1191.25,1191.00,1191.00,14,30,44.00
01/10/2005,19:12,1191.00,1191.00,1191.00,1191.00,0,13,13.00
01/10/2005,19:13,1191.25,1191.25,1191.00,1191.00,1,1,2.00
01/10/2005,19:15,1191.00,1191.25,1191.00,1191.25,3,4,7.00
01/10/2005,19:18,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/10/2005,19:23,1191.25,1191.25,1191.25,1191.25,20,0,20.00
01/10/2005,19:27,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/10/2005,19:28,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/10/2005,19:29,1191.25,1191.25,1191.25,1191.25,6,0,6.00
01/10/2005,19:30,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/10/2005,19:31,1191.25,1191.25,1191.25,1191.25,28,0,28.00
01/10/2005,19:36,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/10/2005,19:37,1191.50,1191.50,1191.50,1191.50,21,0,21.00
01/10/2005,19:38,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/10/2005,19:41,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/10/2005,19:42,1191.25,1191.25,1191.25,1191.25,0,73,73.00
01/10/2005,19:43,1191.25,1191.25,1191.25,1191.25,0,14,14.00
01/10/2005,19:46,1191.25,1191.25,1191.00,1191.25,1,21,22.00
01/10/2005,19:47,1191.25,1191.25,1191.25,1191.25,7,0,7.00
01/10/2005,19:48,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/10/2005,19:49,1191.00,1191.25,1191.00,1191.25,1,1,2.00
01/10/2005,19:52,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/10/2005,19:55,1191.00,1191.00,1191.00,1191.00,0,1,1.00
01/10/2005,19:57,1191.25,1191.25,1191.25,1191.25,13,0,13.00
01/10/2005,19:58,1191.25,1191.25,1191.25,1191.25,2,0,2.00
01/10/2005,20:01,1191.00,1191.00,1191.00,1191.00,0,3,3.00
01/10/2005,20:02,1191.00,1191.00,1191.00,1191.00,0,4,4.00
01/10/2005,20:03,1191.00,1191.25,1191.00,1191.25,10,20,30.00
01/10/2005,20:10,1191.50,1191.50,1191.50,1191.50,33,0,33.00
01/10/2005,20:12,1191.75,1191.75,1191.75,1191.75,87,0,87.00
01/10/2005,20:13,1191.75,1191.75,1191.75,1191.75,25,0,25.00
01/10/2005,20:14,1191.75,1191.75,1191.75,1191.75,2,0,2.00
01/10/2005,20:16,1191.75,1192.25,1191.75,1192.00,118,5,123.00
01/10/2005,20:17,1192.00,1192.00,1192.00,1192.00,0,5,5.00
01/10/2005,20:19,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/10/2005,20:23,1191.75,1191.75,1191.50,1191.50,0,65,65.00
01/10/2005,20:24,1191.50,1191.50,1191.50,1191.50,0,13,13.00
01/10/2005,20:29,1191.50,1191.50,1191.50,1191.50,0,5,5.00
01/10/2005,20:32,1191.50,1191.50,1191.50,1191.50,0,9,9.00
01/10/2005,20:34,1191.50,1191.75,1191.50,1191.75,2,25,27.00
01/10/2005,20:36,1191.50,1191.50,1191.50,1191.50,0,1,1.00
01/10/2005,20:38,1191.75,1191.75,1191.75,1191.75,45,0,45.00
01/10/2005,20:41,1191.75,1191.75,1191.75,1191.75,1,0,1.00
01/10/2005,20:42,1191.75,1191.75,1191.75,1191.75,1,0,1.00
01/10/2005,20:43,1191.75,1191.75,1191.75,1191.75,2,0,2.00
01/10/2005,20:45,1191.50,1191.50,1191.50,1191.50,0,15,15.00
01/10/2005,20:50,1191.50,1191.50,1191.50,1191.50,0,4,4.00
01/10/2005,20:52,1191.25,1191.50,1191.25,1191.50,10,2,12.00
01/10/2005,20:56,1191.25,1191.50,1191.25,1191.50,2,11,13.00
01/10/2005,20:59,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/10/2005,21:01,1191.50,1191.50,1191.25,1191.25,15,47,62.00
01/10/2005,21:03,1191.25,1191.25,1191.25,1191.25,0,9,9.00
01/10/2005,21:04,1191.00,1191.25,1191.00,1191.00,5,7,12.00
01/10/2005,21:05,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/10/2005,21:06,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/10/2005,21:07,1191.25,1191.25,1191.25,1191.25,4,0,4.00
01/10/2005,21:10,1191.25,1191.25,1191.25,1191.25,1,0,1.00
01/10/2005,21:11,1191.50,1191.50,1191.50,1191.50,50,0,50.00
01/10/2005,21:12,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/10/2005,21:15,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/10/2005,21:17,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/10/2005,21:22,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/10/2005,21:23,1191.50,1191.50,1191.50,1191.50,20,0,20.00
01/10/2005,21:25,1191.50,1191.50,1191.50,1191.50,11,0,11.00
01/10/2005,21:27,1191.50,1191.50,1191.50,1191.50,18,0,18.00
01/10/2005,21:29,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/10/2005,21:30,1191.50,1191.50,1191.50,1191.50,4,0,4.00
01/10/2005,21:36,1191.50,1191.50,1191.50,1191.50,4,0,4.00
01/10/2005,21:37,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/10/2005,21:41,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/10/2005,21:42,1191.75,1191.75,1191.75,1191.75,1,0,1.00
01/10/2005,21:44,1191.75,1191.75,1191.75,1191.75,26,0,26.00
01/10/2005,21:46,1191.75,1191.75,1191.75,1191.75,12,0,12.00
01/10/2005,21:47,1192.00,1192.00,1191.75,1191.75,2,4,6.00
01/10/2005,21:48,1191.75,1191.75,1191.75,1191.75,0,7,7.00
01/10/2005,21:51,1192.00,1192.00,1191.75,1191.75,28,1,29.00
01/10/2005,21:52,1192.00,1192.00,1192.00,1192.00,11,0,11.00
01/10/2005,21:53,1192.00,1192.00,1192.00,1192.00,1,0,1.00
01/10/2005,21:54,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/10/2005,21:55,1191.75,1191.75,1191.75,1191.75,0,11,11.00
01/10/2005,21:56,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/10/2005,22:01,1191.50,1191.50,1191.50,1191.50,0,18,18.00
01/10/2005,22:02,1191.50,1191.50,1191.50,1191.50,0,15,15.00
01/10/2005,22:06,1191.75,1191.75,1191.75,1191.75,6,0,6.00
01/10/2005,22:07,1192.00,1192.00,1191.75,1191.75,25,1,26.00
01/10/2005,22:08,1192.00,1192.00,1192.00,1192.00,9,0,9.00
01/10/2005,22:09,1192.00,1192.00,1192.00,1192.00,1,0,1.00
01/10/2005,22:10,1192.25,1192.25,1192.00,1192.00,7,10,17.00
01/10/2005,22:15,1192.25,1192.25,1192.25,1192.25,51,0,51.00
01/10/2005,22:16,1192.25,1192.25,1192.25,1192.25,29,0,29.00
01/10/2005,22:17,1192.25,1192.25,1192.25,1192.25,3,0,3.00
01/10/2005,22:18,1192.25,1192.25,1192.25,1192.25,3,0,3.00
01/10/2005,22:19,1192.25,1192.25,1192.25,1192.25,1,0,1.00
01/10/2005,22:21,1192.25,1192.25,1192.00,1192.00,1,1,2.00
01/10/2005,22:23,1192.25,1192.25,1192.25,1192.25,1,0,1.00
01/10/2005,22:24,1192.00,1192.25,1192.00,1192.25,1,2,3.00
01/10/2005,22:27,1192.25,1192.25,1192.25,1192.25,3,0,3.00
01/10/2005,22:29,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/10/2005,22:32,1192.00,1192.00,1192.00,1192.00,0,5,5.00
01/10/2005,22:33,1192.00,1192.00,1192.00,1192.00,0,2,2.00
01/10/2005,22:36,1192.00,1192.00,1192.00,1192.00,0,2,2.00
01/10/2005,22:46,1192.25,1192.25,1192.25,1192.25,5,0,5.00
01/10/2005,22:49,1192.25,1192.25,1192.00,1192.00,2,18,20.00
01/10/2005,22:50,1192.00,1192.00,1192.00,1192.00,0,10,10.00
01/10/2005,22:55,1192.00,1192.00,1192.00,1192.00,0,3,3.00
01/10/2005,22:57,1192.25,1192.25,1192.25,1192.25,20,0,20.00
01/10/2005,22:58,1192.25,1192.25,1192.25,1192.25,21,0,21.00
01/10/2005,22:59,1192.25,1192.25,1192.25,1192.25,20,0,20.00
01/10/2005,23:00,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/10/2005,23:04,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/10/2005,23:05,1192.25,1192.25,1192.25,1192.25,1,0,1.00
01/10/2005,23:06,1192.25,1192.25,1192.25,1192.25,1,0,1.00
01/10/2005,23:07,1192.00,1192.00,1192.00,1192.00,0,10,10.00
01/10/2005,23:09,1192.00,1192.00,1192.00,1192.00,0,11,11.00
01/10/2005,23:11,1192.25,1192.25,1192.25,1192.25,10,0,10.00
01/10/2005,23:12,1192.25,1192.25,1192.25,1192.25,5,0,5.00
01/10/2005,23:14,1192.00,1192.25,1192.00,1192.25,15,4,19.00
01/10/2005,23:16,1192.00,1192.00,1192.00,1192.00,0,16,16.00
01/10/2005,23:17,1192.00,1192.00,1192.00,1192.00,0,16,16.00
01/10/2005,23:18,1192.00,1192.00,1192.00,1192.00,0,2,2.00
01/10/2005,23:19,1192.00,1192.00,1192.00,1192.00,0,22,22.00
01/10/2005,23:20,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/10/2005,23:22,1192.25,1192.25,1192.25,1192.25,21,0,21.00
01/10/2005,23:23,1192.25,1192.25,1192.00,1192.00,2,4,6.00
01/10/2005,23:24,1192.25,1192.25,1192.25,1192.25,9,0,9.00
01/10/2005,23:25,1192.25,1192.25,1192.25,1192.25,4,0,4.00
01/10/2005,23:28,1192.50,1192.75,1192.50,1192.50,124,12,136.00
01/10/2005,23:30,1192.50,1192.50,1192.50,1192.50,0,4,4.00
01/10/2005,23:32,1192.50,1192.50,1192.50,1192.50,0,2,2.00
01/10/2005,23:38,1192.25,1192.50,1192.25,1192.50,1,1,2.00
01/10/2005,23:39,1192.50,1192.75,1192.50,1192.75,21,0,21.00
01/10/2005,23:40,1192.25,1192.25,1192.25,1192.25,0,48,48.00
01/10/2005,23:41,1192.25,1192.25,1192.00,1192.25,9,18,27.00
01/10/2005,23:42,1192.25,1192.25,1192.25,1192.25,1,0,1.00
01/10/2005,23:43,1192.25,1192.25,1192.25,1192.25,12,0,12.00
01/10/2005,23:44,1192.25,1192.50,1192.25,1192.50,29,0,29.00
01/10/2005,23:45,1192.50,1192.75,1192.50,1192.50,21,3,24.00
01/10/2005,23:46,1192.75,1192.75,1192.75,1192.75,1,0,1.00
01/10/2005,23:47,1192.25,1192.25,1192.25,1192.25,0,37,37.00
01/10/2005,23:48,1192.25,1192.25,1192.00,1192.25,3,20,23.00
01/10/2005,23:49,1192.25,1192.50,1192.25,1192.25,21,2,23.00
01/10/2005,23:52,1192.25,1192.25,1192.25,1192.25,0,5,5.00
01/10/2005,23:54,1192.25,1192.25,1192.25,1192.25,0,20,20.00
01/10/2005,23:57,1192.00,1192.00,1191.75,1191.75,0,101,101.00
01/10/2005,23:58,1191.75,1191.75,1191.25,1191.25,0,116,116.00
01/10/2005,23:59,1191.25,1191.25,1191.25,1191.25,0,18,18.00
01/11/2005,00:00,1191.25,1191.25,1191.25,1191.25,0,10,10.00
01/11/2005,00:01,1191.50,1191.50,1191.50,1191.50,11,0,11.00
01/11/2005,00:05,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/11/2005,00:06,1191.25,1191.25,1191.25,1191.25,0,4,4.00
01/11/2005,00:07,1191.25,1191.25,1191.25,1191.25,0,6,6.00
01/11/2005,00:09,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/11/2005,00:10,1191.25,1191.25,1191.25,1191.25,0,9,9.00
01/11/2005,00:13,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/11/2005,00:16,1191.50,1191.50,1191.50,1191.50,6,0,6.00
01/11/2005,00:23,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/11/2005,00:25,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/11/2005,00:36,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/11/2005,00:45,1191.25,1191.25,1191.25,1191.25,0,2,2.00
01/11/2005,00:46,1191.25,1191.25,1191.25,1191.25,0,50,50.00
01/11/2005,00:48,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/11/2005,00:54,1191.25,1191.25,1191.25,1191.25,0,11,11.00
01/11/2005,00:56,1191.25,1191.25,1191.25,1191.25,0,5,5.00
01/11/2005,00:59,1191.25,1191.25,1191.25,1191.25,0,5,5.00
01/11/2005,01:01,1191.25,1191.25,1191.25,1191.25,0,1,1.00
01/11/2005,01:04,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/11/2005,01:05,1191.50,1191.50,1191.50,1191.50,3,0,3.00
01/11/2005,01:13,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/11/2005,01:16,1191.50,1191.50,1191.50,1191.50,3,0,3.00
01/11/2005,01:23,1191.25,1191.25,1191.25,1191.25,0,12,12.00
01/11/2005,01:24,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/11/2005,01:25,1191.50,1191.50,1191.50,1191.50,1,0,1.00
01/11/2005,01:28,1191.50,1191.75,1191.50,1191.75,105,10,115.00
01/11/2005,01:30,1192.00,1192.00,1192.00,1192.00,60,0,60.00
01/11/2005,01:31,1192.25,1192.25,1192.25,1192.25,52,0,52.00
01/11/2005,01:33,1192.25,1192.25,1192.25,1192.25,66,0,66.00
01/11/2005,01:35,1192.25,1192.25,1192.25,1192.25,14,0,14.00
01/11/2005,01:36,1192.25,1192.25,1192.25,1192.25,7,0,7.00
01/11/2005,01:37,1192.25,1192.25,1192.25,1192.25,14,0,14.00
01/11/2005,01:45,1192.00,1192.25,1192.00,1192.00,12,21,33.00
01/11/2005,01:46,1192.00,1192.00,1191.75,1191.75,0,43,43.00
01/11/2005,01:50,1191.75,1191.75,1191.75,1191.75,0,2,2.00
01/11/2005,01:52,1191.75,1191.75,1191.75,1191.75,0,74,74.00
01/11/2005,01:53,1192.00,1192.00,1191.75,1191.75,10,1,11.00
01/11/2005,01:54,1191.75,1191.75,1191.75,1191.75,0,30,30.00
01/11/2005,01:58,1191.75,1191.75,1191.75,1191.75,0,50,50.00
01/11/2005,01:59,1191.75,1191.75,1191.75,1191.75,0,1,1.00
01/11/2005,02:00,1191.75,1191.75,1191.75,1191.75,0,6,6.00
01/11/2005,02:01,1191.75,1192.00,1191.75,1191.75,10,82,92.00
01/11/2005,02:02,1191.75,1191.75,1191.75,1191.75,0,17,17.00
01/11/2005,02:03,1191.50,1191.50,1191.50,1191.50,0,98,98.00
01/11/2005,02:04,1191.50,1191.50,1191.50,1191.50,0,52,52.00
01/11/2005,02:05,1191.50,1191.75,1191.50,1191.75,4,11,15.00
01/11/2005,02:06,1191.75,1191.75,1191.75,1191.75,74,0,74.00
01/11/2005,02:07,1191.75,1191.75,1191.75,1191.75,11,0,11.00
01/11/2005,02:08,1192.00,1192.00,1192.00,1192.00,26,0,26.00
01/11/2005,02:09,1192.00,1192.00,1191.75,1192.00,42,56,98.00
01/11/2005,02:10,1191.75,1191.75,1191.75,1191.75,0,6,6.00
01/11/2005,02:12,1192.00,1192.25,1192.00,1192.25,163,0,163.00
01/11/2005,02:13,1192.25,1192.25,1192.25,1192.25,66,0,66.00
01/11/2005,02:14,1192.25,1192.50,1192.25,1192.25,83,17,100.00
01/11/2005,02:15,1192.25,1192.25,1192.25,1192.25,0,15,15.00
01/11/2005,02:16,1192.25,1192.25,1192.25,1192.25,0,36,36.00
01/11/2005,02:17,1192.25,1192.25,1192.25,1192.25,0,49,49.00
01/11/2005,02:18,1192.25,1192.25,1192.25,1192.25,0,157,157.00
01/11/2005,02:19,1192.25,1192.25,1192.25,1192.25,0,44,44.00
01/11/2005,02:21,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/11/2005,02:22,1192.25,1192.25,1192.25,1192.25,124,0,124.00
01/11/2005,02:23,1192.25,1192.25,1192.25,1192.25,5,0,5.00
01/11/2005,02:24,1192.25,1192.25,1192.25,1192.25,32,0,32.00
01/11/2005,02:28,1192.50,1192.50,1192.50,1192.50,120,0,120.00
01/11/2005,02:30,1192.50,1192.50,1192.25,1192.25,65,31,96.00
01/11/2005,02:31,1192.25,1192.25,1192.25,1192.25,0,45,45.00
01/11/2005,02:33,1192.00,1192.00,1191.75,1191.75,0,102,102.00
01/11/2005,02:34,1191.75,1191.75,1191.75,1191.75,0,78,78.00
01/11/2005,02:35,1191.75,1191.75,1191.75,1191.75,0,3,3.00
01/11/2005,02:37,1192.00,1192.00,1192.00,1192.00,9,0,9.00
01/11/2005,02:38,1192.00,1192.00,1192.00,1192.00,6,0,6.00
01/11/2005,02:39,1192.00,1192.00,1192.00,1192.00,13,0,13.00
01/11/2005,02:40,1192.00,1192.00,1192.00,1192.00,11,0,11.00
01/11/2005,02:41,1192.00,1192.00,1192.00,1192.00,2,0,2.00
01/11/2005,02:42,1192.00,1192.00,1192.00,1192.00,6,0,6.00
01/11/2005,02:44,1192.00,1192.25,1192.00,1192.25,87,0,87.00
01/11/2005,02:45,1192.25,1192.25,1192.25,1192.25,4,0,4.00
01/11/2005,02:46,1192.25,1192.25,1192.25,1192.25,6,0,6.00
01/11/2005,02:47,1192.25,1192.25,1192.25,1192.25,7,0,7.00
01/11/2005,02:48,1192.25,1192.25,1192.25,1192.25,2,0,2.00
01/11/2005,02:50,1192.25,1192.25,1192.25,1192.25,2,0,2.00
01/11/2005,02:51,1192.00,1192.00,1192.00,1192.00,0,29,29.00
01/11/2005,02:52,1192.00,1192.00,1192.00,1192.00,0,8,8.00
01/11/2005,02:53,1192.00,1192.25,1192.00,1192.25,55,5,60.00
01/11/2005,02:54,1192.25,1192.25,1192.25,1192.25,34,0,34.00
01/11/2005,02:55,1192.00,1192.00,1192.00,1192.00,0,1,1.00
01/11/2005,02:56,1192.25,1192.50,1192.25,1192.50,36,0,36.00
01/11/2005,02:57,1192.50,1192.50,1192.25,1192.25,1,20,21.00
01/11/2005,02:58,1192.00,1192.00,1192.00,1192.00,0,31,31.00
01/11/2005,02:59,1192.00,1192.00,1191.75,1191.75,0,9,9.00
01/11/2005,03:01,1191.75,1191.75,1191.75,1191.75,0,100,100.00
01/11/2005,03:02,1191.75,1191.75,1191.75,1191.75,0,35,35.00
01/11/2005,03:03,1191.50,1191.75,1191.50,1191.75,1,3,4.00
01/11/2005,03:04,1191.50,1191.50,1191.50,1191.50,0,6,6.00
01/11/2005,03:06,1191.75,1191.75,1191.75,1191.75,46,0,46.00
01/11/2005,03:07,1191.50,1191.50,1191.25,1191.25,0,78,78.00
01/11/2005,03:08,1191.25,1191.25,1191.25,1191.25,0,86,86.00
01/11/2005,03:09,1191.25,1191.50,1191.00,1191.25,19,50,69.00
01/11/2005,03:10,1191.25,1191.25,1191.00,1191.00,0,4,4.00
01/11/2005,03:11,1191.25,1191.25,1191.25,1191.25,106,0,106.00
01/11/2005,03:12,1191.25,1191.25,1191.25,1191.25,37,0,37.00
01/11/2005,03:13,1191.25,1191.25,1191.00,1191.00,27,1,28.00
01/11/2005,03:14,1191.25,1191.25,1191.00,1191.25,19,8,27.00
01/11/2005,03:15,1191.25,1191.25,1191.25,1191.25,58,0,58.00
01/11/2005,03:16,1191.50,1191.50,1191.50,1191.50,2,0,2.00
01/11/2005,03:17,1191.25,1191.25,1191.25,1191.25,0,3,3.00
01/11/2005,03:18,1191.25,1191.25,1191.25,1191.25,0,66,66.00
01/11/2005,03:19,1191.25,1191.25,1191.25,1191.25,0,15,15.00
01/11/2005,03:20,1191.25,1191.25,1191.00,1191.00,0,56,56.00
01/11/2005,03:21,1191.00,1191.00,1191.00,1191.00,0,49,49.00
01/11/2005,03:22,1191.00,1191.00,1191.00,1191.00,0,45,45.00
01/11/2005,03:23,1190.75,1190.75,1190.75,1190.75,0,122,122.00
01/11/2005,03:24,1190.75,1190.75,1190.50,1190.75,74,11,85.00
01/11/2005,03:25,1190.75,1190.75,1190.75,1190.75,142,0,142.00
01/11/2005,03:26,1190.75,1190.75,1190.50,1190.50,28,7,35.00
01/11/2005,03:29,1190.50,1190.50,1190.25,1190.50,38,150,188.00
01/11/2005,03:30,1190.50,1190.50,1190.50,1190.50,68,0,68.00
01/11/2005,03:31,1190.25,1190.50,1190.25,1190.50,85,2,87.00
01/11/2005,03:32,1190.50,1190.50,1190.50,1190.50,10,0,10.00
01/11/2005,03:33,1190.25,1190.25,1190.00,1190.00,0,406,406.00
01/11/2005,03:34,1190.25,1190.25,1190.25,1190.25,50,0,50.00
01/11/2005,03:35,1190.25,1190.25,1190.25,1190.25,252,0,252.00
01/11/2005,03:36,1190.00,1190.25,1189.75,1189.75,1,169,170.00
01/11/2005,03:37,1189.75,1189.75,1189.75,1189.75,0,40,40.00
01/11/2005,03:38,1190.00,1190.00,1190.00,1190.00,66,0,66.00
01/11/2005,03:39,1190.00,1190.25,1190.00,1190.25,36,0,36.00
01/11/2005,03:40,1190.00,1190.50,1190.00,1190.00,68,13,81.00
01/11/2005,03:41,1190.00,1190.00,1189.75,1190.00,3,166,169.00
01/11/2005,03:42,1189.75,1189.75,1189.50,1189.50,0,195,195.00
01/11/2005,03:43,1189.75,1190.00,1189.50,1189.50,111,48,159.00
01/11/2005,03:44,1189.75,1189.75,1189.50,1189.75,57,68,125.00
01/11/2005,03:45,1189.75,1189.75,1189.75,1189.75,12,0,12.00
01/11/2005,03:46,1189.75,1189.75,1189.50,1189.50,86,119,205.00
01/11/2005,03:47,1189.50,1189.75,1189.25,1189.75,75,151,226.00
01/11/2005,03:48,1189.50,1189.75,1189.50,1189.75,1,1,2.00
01/11/2005,03:50,1189.50,1190.00,1189.50,1190.00,15,2,17.00
01/11/2005,03:51,1190.00,1190.00,1189.75,1189.75,3,72,75.00
01/11/2005,03:52,1189.75,1190.00,1189.75,1190.00,1,38,39.00
01/11/2005,03:53,1189.75,1189.75,1189.75,1189.75,0,44,44.00
01/11/2005,03:54,1189.75,1189.75,1189.75,1189.75,0,22,22.00
01/11/2005,03:55,1189.50,1189.50,1189.50,1189.50,0,1,1.00
01/11/2005,03:56,1189.75,1189.75,1189.75,1189.75,60,0,60.00
01/11/2005,03:57,1189.75,1189.75,1189.75,1189.75,7,0,7.00
01/11/2005,03:58,1189.75,1189.75,1189.75,1189.75,30,0,30.00
01/11/2005,03:59,1189.50,1189.50,1189.50,1189.50,0,9,9.00
01/11/2005,04:00,1189.50,1189.50,1189.50,1189.50,0,25,25.00
01/11/2005,04:01,1189.75,1190.00,1189.75,1189.75,60,62,122.00
01/11/2005,04:02,1189.75,1190.00,1189.75,1190.00,15,15,30.00
01/11/2005,04:03,1189.75,1190.00,1189.50,1189.50,10,92,102.00
01/11/2005,04:04,1189.50,1189.50,1189.50,1189.50,0,50,50.00
01/11/2005,04:05,1189.50,1189.50,1189.00,1189.00,80,81,161.00
01/11/2005,04:06,1189.00,1189.25,1189.00,1189.25,68,37,105.00
01/11/2005,04:07,1189.00,1189.75,1189.00,1189.50,153,16,169.00
01/11/2005,04:08,1189.50,1189.50,1189.25,1189.25,0,109,109.00
01/11/2005,04:09,1189.50,1189.75,1189.50,1189.50,43,43,86.00
01/11/2005,04:10,1189.50,1189.50,1189.50,1189.50,0,145,145.00
01/11/2005,04:12,1189.50,1189.50,1189.50,1189.50,0,100,100.00
01/11/2005,04:13,1189.50,1189.50,1189.50,1189.50,0,52,52.00
01/11/2005,04:14,1189.50,1189.50,1189.50,1189.50,0,36,36.00
01/11/2005,04:15,1189.25,1189.50,1189.25,1189.50,5,5,10.00
01/11/2005,04:16,1189.50,1189.50,1189.50,1189.50,6,0,6.00
01/11/2005,04:18,1189.25,1189.25,1189.25,1189.25,0,174,174.00
01/11/2005,04:19,1189.25,1189.25,1189.25,1189.25,0,44,44.00
01/11/2005,04:20,1189.25,1189.25,1189.25,1189.25,0,4,4.00
01/11/2005,04:21,1189.00,1189.25,1189.00,1189.25,3,75,78.00
01/11/2005,04:22,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/11/2005,04:23,1189.25,1189.50,1189.25,1189.50,140,0,140.00
01/11/2005,04:24,1189.25,1189.50,1189.00,1189.50,50,19,69.00
01/11/2005,04:25,1189.50,1189.50,1189.25,1189.50,7,11,18.00
01/11/2005,04:26,1189.25,1189.50,1189.25,1189.50,21,2,23.00
01/11/2005,04:28,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/11/2005,04:30,1189.25,1189.25,1189.25,1189.25,0,45,45.00
01/11/2005,04:32,1189.00,1189.00,1188.50,1188.75,81,289,370.00
01/11/2005,04:33,1188.75,1189.00,1188.75,1188.75,38,2,40.00
01/11/2005,04:34,1189.00,1189.00,1189.00,1189.00,11,0,11.00
01/11/2005,04:35,1189.25,1189.25,1189.25,1189.25,8,0,8.00
01/11/2005,04:36,1189.25,1189.25,1189.00,1189.25,48,2,50.00
01/11/2005,04:37,1189.00,1189.00,1189.00,1189.00,0,5,5.00
01/11/2005,04:39,1189.25,1189.25,1189.25,1189.25,40,0,40.00
01/11/2005,04:40,1189.25,1189.25,1189.25,1189.25,14,0,14.00
01/11/2005,04:41,1189.25,1189.25,1189.25,1189.25,3,0,3.00
01/11/2005,04:42,1189.25,1189.25,1189.25,1189.25,27,0,27.00
01/11/2005,04:43,1189.25,1189.25,1189.25,1189.25,3,0,3.00
01/11/2005,04:45,1189.25,1189.25,1189.25,1189.25,4,0,4.00
01/11/2005,04:46,1189.25,1189.50,1189.25,1189.50,8,14,22.00
01/11/2005,04:47,1189.50,1189.50,1189.25,1189.25,1,32,33.00
01/11/2005,04:50,1189.25,1189.25,1189.25,1189.25,0,44,44.00
01/11/2005,04:51,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/11/2005,04:52,1189.25,1189.50,1189.25,1189.50,2,43,45.00
01/11/2005,04:53,1189.25,1189.25,1189.25,1189.25,0,9,9.00
01/11/2005,04:54,1189.25,1189.25,1189.25,1189.25,0,2,2.00
01/11/2005,04:55,1189.25,1189.25,1189.25,1189.25,0,32,32.00
01/11/2005,04:57,1189.25,1189.25,1189.25,1189.25,0,25,25.00
01/11/2005,04:58,1189.25,1189.25,1189.25,1189.25,0,11,11.00
01/11/2005,05:00,1189.25,1189.25,1189.25,1189.25,0,2,2.00
01/11/2005,05:01,1189.00,1189.25,1189.00,1189.25,2,4,6.00
01/11/2005,05:02,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/11/2005,05:03,1189.00,1189.00,1189.00,1189.00,0,29,29.00
01/11/2005,05:04,1189.00,1189.00,1189.00,1189.00,0,4,4.00
01/11/2005,05:05,1189.00,1189.00,1189.00,1189.00,0,71,71.00
01/11/2005,05:06,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/11/2005,05:07,1189.25,1189.25,1189.25,1189.25,57,0,57.00
01/11/2005,05:08,1189.25,1189.50,1189.25,1189.50,10,0,10.00
01/11/2005,05:10,1189.25,1189.25,1189.25,1189.25,0,14,14.00
01/11/2005,05:11,1189.25,1189.25,1189.25,1189.25,0,10,10.00
01/11/2005,05:13,1189.25,1189.25,1189.25,1189.25,0,35,35.00
01/11/2005,05:14,1189.25,1189.25,1189.25,1189.25,0,5,5.00
01/11/2005,05:16,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/11/2005,05:17,1189.25,1189.25,1189.25,1189.25,0,30,30.00
01/11/2005,05:18,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/11/2005,05:23,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/11/2005,05:24,1189.50,1189.50,1189.25,1189.25,1,30,31.00
01/11/2005,05:25,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/11/2005,05:26,1189.25,1189.25,1189.25,1189.25,0,19,19.00
01/11/2005,05:27,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/11/2005,05:28,1189.25,1189.25,1189.25,1189.25,50,0,50.00
01/11/2005,05:30,1189.25,1189.25,1189.25,1189.25,59,0,59.00
01/11/2005,05:31,1189.25,1189.25,1189.25,1189.25,40,0,40.00
01/11/2005,05:32,1189.25,1189.25,1189.25,1189.25,3,0,3.00
01/11/2005,05:35,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/11/2005,05:36,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/11/2005,05:37,1189.25,1189.25,1189.25,1189.25,21,0,21.00
01/11/2005,05:38,1189.25,1189.25,1189.25,1189.25,18,0,18.00
01/11/2005,05:39,1189.25,1189.50,1189.25,1189.25,5,134,139.00
01/11/2005,05:40,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/11/2005,05:41,1189.50,1189.75,1189.50,1189.75,207,0,207.00
01/11/2005,05:42,1189.75,1189.75,1189.50,1189.75,16,1,17.00
01/11/2005,05:43,1189.75,1189.75,1189.75,1189.75,83,0,83.00
01/11/2005,05:44,1189.75,1189.75,1189.50,1189.75,52,1,53.00
01/11/2005,05:45,1189.75,1189.75,1189.75,1189.75,2,0,2.00
01/11/2005,05:46,1189.50,1189.50,1189.50,1189.50,0,186,186.00
01/11/2005,05:47,1189.50,1189.50,1189.00,1189.25,37,72,109.00
01/11/2005,05:48,1189.25,1189.25,1189.00,1189.00,90,1,91.00
01/11/2005,05:49,1189.25,1189.25,1189.00,1189.00,10,119,129.00
01/11/2005,05:50,1189.00,1189.00,1189.00,1189.00,0,11,11.00
01/11/2005,05:51,1189.00,1189.00,1188.75,1188.75,0,16,16.00
01/11/2005,05:52,1188.75,1189.00,1188.75,1189.00,77,45,122.00
01/11/2005,05:53,1189.00,1189.00,1189.00,1189.00,49,0,49.00
01/11/2005,05:54,1189.00,1189.00,1188.75,1188.75,108,1,109.00
01/11/2005,05:55,1189.00,1189.00,1189.00,1189.00,109,0,109.00
01/11/2005,05:56,1189.00,1189.00,1189.00,1189.00,16,0,16.00
01/11/2005,05:57,1189.00,1189.00,1189.00,1189.00,13,0,13.00
01/11/2005,05:58,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/11/2005,05:59,1188.75,1188.75,1188.50,1188.75,111,111,222.00
01/11/2005,06:00,1188.75,1189.00,1188.75,1188.75,45,2,47.00
01/11/2005,06:01,1189.00,1189.25,1189.00,1189.25,35,35,70.00
01/11/2005,06:02,1189.00,1189.00,1189.00,1189.00,0,33,33.00
01/11/2005,06:03,1189.00,1189.00,1189.00,1189.00,0,5,5.00
01/11/2005,06:04,1189.00,1189.25,1189.00,1189.25,3,29,32.00
01/11/2005,06:05,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/11/2005,06:06,1189.00,1189.00,1189.00,1189.00,0,56,56.00
01/11/2005,06:07,1189.00,1189.00,1188.50,1189.00,79,187,266.00
01/11/2005,06:08,1188.75,1188.75,1188.75,1188.75,0,5,5.00
01/11/2005,06:09,1189.00,1189.00,1188.75,1189.00,21,4,25.00
01/11/2005,06:10,1189.00,1189.00,1189.00,1189.00,65,0,65.00
01/11/2005,06:11,1189.00,1189.25,1189.00,1189.25,69,0,69.00
01/11/2005,06:12,1189.25,1189.25,1189.25,1189.25,4,0,4.00
01/11/2005,06:13,1189.00,1189.00,1189.00,1189.00,0,10,10.00
01/11/2005,06:14,1189.00,1189.00,1189.00,1189.00,0,115,115.00
01/11/2005,06:15,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/11/2005,06:16,1188.75,1188.75,1188.75,1188.75,0,115,115.00
01/11/2005,06:17,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/11/2005,06:18,1189.00,1189.00,1188.75,1189.00,81,7,88.00
01/11/2005,06:19,1189.00,1189.25,1189.00,1189.25,34,0,34.00
01/11/2005,06:20,1189.00,1189.00,1189.00,1189.00,0,10,10.00
01/11/2005,06:21,1189.00,1189.00,1189.00,1189.00,0,10,10.00
01/11/2005,06:22,1189.00,1189.00,1189.00,1189.00,0,100,100.00
01/11/2005,06:23,1189.25,1189.25,1189.00,1189.00,2,6,8.00
01/11/2005,06:25,1189.25,1189.25,1189.25,1189.25,62,0,62.00
01/11/2005,06:26,1189.25,1189.25,1189.25,1189.25,23,0,23.00
01/11/2005,06:27,1189.50,1189.50,1189.25,1189.50,110,50,160.00
01/11/2005,06:29,1189.50,1189.50,1189.50,1189.50,148,0,148.00
01/11/2005,06:30,1189.50,1189.75,1189.50,1189.75,10,0,10.00
01/11/2005,06:31,1189.75,1189.75,1189.75,1189.75,3,0,3.00
01/11/2005,06:32,1189.50,1189.50,1189.50,1189.50,0,5,5.00
01/11/2005,06:33,1189.75,1189.75,1189.75,1189.75,12,0,12.00
01/11/2005,06:34,1189.75,1189.75,1189.25,1189.25,15,91,106.00
01/11/2005,06:35,1189.50,1189.50,1189.50,1189.50,29,0,29.00
01/11/2005,06:36,1189.50,1189.50,1189.50,1189.50,158,0,158.00
01/11/2005,06:37,1189.50,1189.50,1189.50,1189.50,26,0,26.00
01/11/2005,06:39,1189.75,1189.75,1189.75,1189.75,1,0,1.00
01/11/2005,06:40,1189.75,1189.75,1189.75,1189.75,2,0,2.00
01/11/2005,06:41,1189.75,1189.75,1189.75,1189.75,16,0,16.00
01/11/2005,06:42,1189.75,1189.75,1189.75,1189.75,1,0,1.00
01/11/2005,06:43,1189.75,1189.75,1189.50,1189.50,1,135,136.00
01/11/2005,06:44,1189.50,1189.50,1189.25,1189.50,45,418,463.00
01/11/2005,06:45,1189.50,1189.50,1189.50,1189.50,37,0,37.00
01/11/2005,06:46,1189.50,1189.50,1189.50,1189.50,100,0,100.00
01/11/2005,06:48,1189.25,1189.25,1189.00,1189.00,0,94,94.00
01/11/2005,06:49,1189.25,1189.25,1189.25,1189.25,50,0,50.00
01/11/2005,06:50,1189.00,1189.00,1189.00,1189.00,0,265,265.00
01/11/2005,06:51,1189.00,1189.00,1189.00,1189.00,0,103,103.00
01/11/2005,06:52,1189.00,1189.00,1188.75,1189.00,37,15,52.00
01/11/2005,06:53,1189.00,1189.00,1189.00,1189.00,13,0,13.00
01/11/2005,06:54,1188.75,1188.75,1188.75,1188.75,0,7,7.00
01/11/2005,06:55,1189.00,1189.00,1189.00,1189.00,301,0,301.00
01/11/2005,06:56,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/11/2005,06:57,1189.00,1189.25,1189.00,1189.00,131,2,133.00
01/11/2005,06:58,1189.25,1189.25,1189.25,1189.25,16,0,16.00
01/11/2005,06:59,1189.25,1189.50,1189.25,1189.50,5,0,5.00
01/11/2005,07:00,1189.25,1189.25,1189.25,1189.25,0,8,8.00
01/11/2005,07:01,1189.50,1189.50,1189.25,1189.25,1,3,4.00
01/11/2005,07:02,1189.25,1189.25,1189.25,1189.25,0,52,52.00
01/11/2005,07:03,1189.25,1189.25,1189.25,1189.25,0,37,37.00
01/11/2005,07:05,1189.00,1189.25,1189.00,1189.25,10,152,162.00
01/11/2005,07:06,1189.00,1189.00,1189.00,1189.00,0,8,8.00
01/11/2005,07:07,1189.00,1189.00,1189.00,1189.00,0,116,116.00
01/11/2005,07:08,1189.00,1189.25,1189.00,1189.25,147,2,149.00
01/11/2005,07:09,1189.00,1189.25,1189.00,1189.25,32,6,38.00
01/11/2005,07:10,1189.25,1189.25,1189.25,1189.25,159,0,159.00
01/11/2005,07:11,1189.25,1189.50,1189.25,1189.50,92,15,107.00
01/11/2005,07:12,1189.50,1189.50,1189.25,1189.25,338,1,339.00
01/11/2005,07:13,1189.50,1189.75,1189.50,1189.75,183,0,183.00
01/11/2005,07:14,1189.50,1189.50,1189.25,1189.25,0,52,52.00
01/11/2005,07:15,1189.50,1189.50,1189.25,1189.25,17,10,27.00
01/11/2005,07:18,1189.50,1189.50,1189.25,1189.25,2,40,42.00
01/11/2005,07:19,1189.25,1189.25,1189.25,1189.25,0,121,121.00
01/11/2005,07:20,1189.25,1189.25,1189.00,1189.25,64,8,72.00
01/11/2005,07:21,1189.25,1189.25,1189.25,1189.25,38,0,38.00
01/11/2005,07:22,1189.25,1189.25,1189.00,1189.00,73,6,79.00
01/11/2005,07:23,1189.25,1189.50,1189.00,1189.25,120,47,167.00
01/11/2005,07:24,1189.25,1189.25,1189.00,1189.00,1,30,31.00
01/11/2005,07:25,1189.00,1189.00,1189.00,1189.00,0,98,98.00
01/11/2005,07:26,1189.00,1189.00,1188.75,1188.75,0,380,380.00
01/11/2005,07:27,1188.75,1188.75,1188.25,1188.25,342,1020,1362.00
01/11/2005,07:28,1188.25,1188.75,1188.00,1188.50,507,499,1006.00
01/11/2005,07:29,1188.75,1188.75,1188.50,1188.75,147,402,549.00
01/11/2005,07:30,1188.75,1188.75,1188.50,1188.50,12,20,32.00
01/11/2005,07:31,1188.50,1188.50,1188.25,1188.50,16,85,101.00
01/11/2005,07:32,1188.50,1188.50,1188.00,1188.25,471,348,819.00
01/11/2005,07:33,1188.25,1188.50,1188.25,1188.25,59,349,408.00
01/11/2005,07:34,1188.25,1188.50,1188.25,1188.50,458,70,528.00
01/11/2005,07:35,1188.50,1188.50,1188.50,1188.50,53,0,53.00
01/11/2005,07:36,1188.50,1188.75,1188.25,1188.25,89,33,122.00
01/11/2005,07:37,1188.50,1188.50,1188.50,1188.50,69,0,69.00
01/11/2005,07:38,1188.75,1188.75,1188.25,1188.50,2,16,18.00
01/11/2005,07:39,1188.50,1188.75,1188.50,1188.75,7,14,21.00
01/11/2005,07:40,1188.50,1188.50,1188.50,1188.50,0,85,85.00
01/11/2005,07:41,1188.50,1188.75,1188.50,1188.50,5,75,80.00
01/11/2005,07:42,1188.50,1188.50,1188.25,1188.25,7,45,52.00
01/11/2005,07:43,1188.50,1188.50,1188.25,1188.50,6,3,9.00
01/11/2005,07:44,1188.50,1188.50,1188.50,1188.50,4,0,4.00
01/11/2005,07:45,1188.25,1188.50,1188.25,1188.25,129,123,252.00
01/11/2005,07:46,1188.25,1188.50,1188.00,1188.50,72,130,202.00
01/11/2005,07:47,1188.50,1188.50,1188.25,1188.50,66,1,67.00
01/11/2005,07:48,1188.50,1188.50,1188.25,1188.25,3,85,88.00
01/11/2005,07:49,1188.25,1188.50,1188.25,1188.50,58,10,68.00
01/11/2005,07:50,1188.25,1188.50,1188.25,1188.50,64,25,89.00
01/11/2005,07:51,1188.50,1188.75,1188.25,1188.50,67,44,111.00
01/11/2005,07:52,1188.25,1188.25,1188.00,1188.00,0,133,133.00
01/11/2005,07:53,1188.00,1188.25,1187.75,1187.75,9,422,431.00
01/11/2005,07:54,1187.75,1188.25,1187.75,1187.75,61,283,344.00
01/11/2005,07:55,1188.00,1188.25,1187.75,1188.25,136,27,163.00
01/11/2005,07:56,1188.00,1188.00,1187.50,1187.75,169,1171,1340.00
01/11/2005,07:57,1187.75,1188.25,1187.75,1188.00,148,93,241.00
01/11/2005,07:58,1188.00,1188.25,1187.75,1188.25,239,12,251.00
01/11/2005,07:59,1188.25,1188.50,1188.25,1188.25,51,1,52.00
01/11/2005,08:00,1188.50,1188.75,1188.25,1188.75,540,10,550.00
01/11/2005,08:01,1188.75,1189.00,1188.75,1188.75,102,110,212.00
01/11/2005,08:02,1188.75,1188.75,1188.50,1188.75,8,90,98.00
01/11/2005,08:03,1188.50,1188.75,1188.50,1188.75,1,202,203.00
01/11/2005,08:04,1188.50,1188.50,1188.50,1188.50,0,5,5.00
01/11/2005,08:05,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/11/2005,08:06,1188.50,1188.75,1188.50,1188.75,1,27,28.00
01/11/2005,08:07,1188.75,1188.75,1188.50,1188.75,7,14,21.00
01/11/2005,08:08,1188.50,1188.50,1188.50,1188.50,0,60,60.00
01/11/2005,08:09,1188.50,1188.75,1188.25,1188.75,41,75,116.00
01/11/2005,08:10,1188.50,1188.50,1188.50,1188.50,0,138,138.00
01/11/2005,08:11,1188.50,1188.50,1188.50,1188.50,0,11,11.00
01/11/2005,08:12,1188.50,1188.75,1188.50,1188.50,5,25,30.00
01/11/2005,08:13,1188.75,1188.75,1188.75,1188.75,4,0,4.00
01/11/2005,08:14,1188.50,1188.50,1188.25,1188.50,143,110,253.00
01/11/2005,08:15,1188.50,1188.50,1188.25,1188.25,45,116,161.00
01/11/2005,08:16,1188.25,1188.75,1188.25,1188.50,56,41,97.00
01/11/2005,08:17,1188.50,1188.75,1188.50,1188.75,22,5,27.00
01/11/2005,08:18,1188.75,1188.75,1188.50,1188.50,198,3,201.00
01/11/2005,08:19,1188.50,1189.00,1188.50,1189.00,163,11,174.00
01/11/2005,08:20,1189.00,1189.00,1188.75,1189.00,26,5,31.00
01/11/2005,08:21,1189.00,1189.00,1188.75,1188.75,23,142,165.00
01/11/2005,08:22,1188.75,1188.75,1188.75,1188.75,0,101,101.00
01/11/2005,08:23,1188.50,1188.75,1188.50,1188.50,1,10,11.00
01/11/2005,08:24,1188.75,1188.75,1188.50,1188.50,5,3,8.00
01/11/2005,08:25,1188.50,1188.75,1188.50,1188.50,14,6,20.00
01/11/2005,08:26,1188.50,1188.75,1188.50,1188.50,67,4,71.00
01/11/2005,08:27,1188.50,1188.75,1188.25,1188.50,193,611,804.00
01/11/2005,08:28,1188.50,1188.50,1188.25,1188.50,385,2,387.00
01/11/2005,08:29,1188.50,1188.75,1188.25,1188.50,64,16,80.00
01/11/2005,08:30,1188.50,1188.75,1188.25,1188.25,615,409,1024.00
01/11/2005,08:31,1188.50,1188.50,1187.50,1188.00,2395,3301,5696.00
01/11/2005,08:32,1188.00,1188.00,1186.75,1187.75,3379,3089,6468.00
01/11/2005,08:33,1187.50,1187.75,1187.00,1187.25,1252,1670,2922.00
01/11/2005,08:34,1187.25,1188.50,1187.25,1188.25,3226,815,4041.00
01/11/2005,08:35,1188.00,1188.50,1188.00,1188.25,2185,121,2306.00
01/11/2005,08:36,1188.25,1188.50,1187.50,1187.50,590,4047,4637.00
01/11/2005,08:37,1187.75,1187.75,1186.50,1186.75,1044,3410,4454.00
01/11/2005,08:38,1186.50,1187.25,1186.25,1187.25,2363,1812,4175.00
01/11/2005,08:39,1187.00,1187.75,1187.00,1187.50,1543,1026,2569.00
01/11/2005,08:40,1187.50,1187.75,1187.25,1187.75,1203,722,1925.00
01/11/2005,08:41,1187.75,1188.00,1187.25,1187.75,1870,1795,3665.00
01/11/2005,08:42,1188.00,1188.00,1186.75,1187.00,2162,3143,5305.00
01/11/2005,08:43,1187.00,1187.25,1186.75,1187.00,487,1960,2447.00
01/11/2005,08:44,1186.75,1187.50,1186.50,1186.75,1487,1567,3054.00
01/11/2005,08:45,1186.50,1186.75,1186.00,1186.25,2193,5697,7890.00
01/11/2005,08:46,1186.00,1186.25,1185.50,1185.50,2011,3901,5912.00
01/11/2005,08:47,1185.50,1185.75,1184.75,1185.00,2190,4608,6798.00
01/11/2005,08:48,1185.00,1185.50,1184.75,1185.50,2400,1722,4122.00
01/11/2005,08:49,1185.25,1185.25,1184.25,1185.00,3011,4650,7661.00
01/11/2005,08:50,1185.00,1185.50,1184.75,1185.25,1388,925,2313.00
01/11/2005,08:51,1185.25,1185.50,1185.00,1185.00,1297,1388,2685.00
01/11/2005,08:52,1185.25,1185.25,1184.50,1185.00,821,2205,3026.00
01/11/2005,08:53,1185.00,1185.50,1184.50,1185.50,1514,497,2011.00
01/11/2005,08:54,1185.25,1186.00,1185.00,1186.00,2818,1362,4180.00
01/11/2005,08:55,1185.75,1186.25,1185.75,1186.00,1469,1204,2673.00
01/11/2005,08:56,1186.00,1186.25,1185.75,1186.00,1083,1173,2256.00
01/11/2005,08:57,1186.00,1186.25,1185.50,1185.50,823,2607,3430.00
01/11/2005,08:58,1185.50,1185.75,1185.25,1185.50,614,420,1034.00
01/11/2005,08:59,1185.75,1186.25,1185.50,1186.00,502,467,969.00
01/11/2005,09:00,1185.75,1186.50,1185.75,1186.00,1494,1354,2848.00
01/11/2005,09:01,1186.00,1186.25,1185.25,1185.50,804,1406,2210.00
01/11/2005,09:02,1185.25,1185.50,1184.75,1185.00,761,2047,2808.00
01/11/2005,09:03,1185.25,1185.25,1183.00,1183.25,2509,8933,11442.00
01/11/2005,09:04,1183.25,1183.75,1183.25,1183.75,1952,2195,4147.00
01/11/2005,09:05,1183.75,1183.75,1183.25,1183.50,718,2737,3455.00
01/11/2005,09:06,1183.50,1184.00,1183.25,1183.75,1909,1483,3392.00
01/11/2005,09:07,1183.75,1184.25,1183.50,1184.00,1131,1286,2417.00
01/11/2005,09:08,1183.75,1184.25,1183.75,1183.75,1454,358,1812.00
01/11/2005,09:09,1183.75,1184.75,1183.75,1184.50,3055,318,3373.00
01/11/2005,09:10,1184.75,1184.75,1184.25,1184.50,897,950,1847.00
01/11/2005,09:11,1184.25,1185.50,1184.25,1185.00,2581,1030,3611.00
01/11/2005,09:12,1185.25,1185.25,1184.50,1184.75,736,1214,1950.00
01/11/2005,09:13,1184.75,1184.75,1184.00,1184.50,561,1924,2485.00
01/11/2005,09:14,1184.50,1185.00,1184.25,1184.75,1255,450,1705.00
01/11/2005,09:15,1184.75,1185.25,1184.50,1185.00,1268,560,1828.00
01/11/2005,09:16,1185.00,1185.25,1184.75,1185.00,814,548,1362.00
01/11/2005,09:17,1185.00,1185.00,1184.00,1184.25,1304,1647,2951.00
01/11/2005,09:18,1184.25,1184.50,1183.75,1184.00,936,2665,3601.00
01/11/2005,09:19,1184.00,1184.25,1183.75,1184.00,1156,1107,2263.00
01/11/2005,09:20,1184.25,1185.00,1184.00,1184.75,1667,689,2356.00
01/11/2005,09:21,1184.50,1185.00,1184.50,1184.75,486,807,1293.00
01/11/2005,09:22,1185.00,1186.00,1185.00,1185.75,3607,1259,4866.00
01/11/2005,09:23,1185.75,1186.75,1185.75,1186.50,3985,1290,5275.00
01/11/2005,09:24,1186.75,1186.75,1186.25,1186.50,1322,1178,2500.00
01/11/2005,09:25,1186.25,1186.75,1186.25,1186.50,701,403,1104.00
01/11/2005,09:26,1186.25,1186.50,1185.75,1185.75,534,2280,2814.00
01/11/2005,09:27,1185.75,1186.50,1185.75,1186.25,1155,1119,2274.00
01/11/2005,09:28,1186.25,1187.00,1186.00,1187.00,2648,213,2861.00
01/11/2005,09:29,1187.00,1187.50,1186.75,1187.00,3538,2389,5927.00
01/11/2005,09:30,1187.00,1187.00,1186.25,1186.25,691,1641,2332.00
01/11/2005,09:31,1186.25,1186.75,1185.25,1185.25,963,3855,4818.00
01/11/2005,09:32,1185.50,1185.75,1185.00,1185.25,1343,1906,3249.00
01/11/2005,09:33,1185.50,1185.50,1184.75,1185.25,743,2289,3032.00
01/11/2005,09:34,1185.25,1185.75,1185.00,1185.75,1411,233,1644.00
01/11/2005,09:35,1185.75,1185.75,1185.25,1185.25,130,542,672.00
01/11/2005,09:36,1185.25,1185.50,1184.50,1184.50,710,2129,2839.00
01/11/2005,09:37,1184.50,1184.75,1184.00,1184.75,1211,3203,4414.00
01/11/2005,09:38,1184.75,1185.50,1184.50,1185.25,1389,589,1978.00
01/11/2005,09:39,1185.25,1185.50,1184.75,1185.00,159,1194,1353.00
01/11/2005,09:40,1184.75,1185.75,1184.50,1185.50,2352,763,3115.00
01/11/2005,09:41,1185.50,1185.75,1185.25,1185.75,342,1476,1818.00
01/11/2005,09:42,1185.50,1185.75,1185.00,1185.25,23,1072,1095.00
01/11/2005,09:43,1185.00,1185.25,1184.75,1185.00,699,559,1258.00
01/11/2005,09:44,1184.75,1185.00,1184.50,1185.00,330,872,1202.00
01/11/2005,09:45,1185.00,1185.50,1184.75,1185.00,840,513,1353.00
01/11/2005,09:46,1185.00,1185.75,1185.00,1185.25,1291,650,1941.00
01/11/2005,09:47,1185.00,1185.50,1185.00,1185.25,387,577,964.00
01/11/2005,09:48,1185.25,1185.75,1185.00,1185.25,514,419,933.00
01/11/2005,09:49,1185.25,1185.25,1184.50,1185.00,593,858,1451.00
01/11/2005,09:50,1185.00,1185.50,1184.75,1185.50,1079,622,1701.00
01/11/2005,09:51,1185.50,1185.50,1185.00,1185.25,424,420,844.00
01/11/2005,09:52,1185.50,1185.75,1184.50,1184.75,719,2147,2866.00
01/11/2005,09:53,1184.75,1185.00,1184.50,1185.00,197,533,730.00
01/11/2005,09:54,1185.00,1185.50,1184.75,1185.50,1425,162,1587.00
01/11/2005,09:55,1185.50,1185.75,1185.25,1185.50,826,624,1450.00
01/11/2005,09:56,1185.50,1186.25,1185.50,1186.00,1966,800,2766.00
01/11/2005,09:57,1185.75,1186.25,1185.50,1185.50,814,2772,3586.00
01/11/2005,09:58,1185.75,1185.75,1185.00,1185.50,717,543,1260.00
01/11/2005,09:59,1185.50,1185.75,1185.25,1185.50,593,315,908.00
01/11/2005,10:00,1185.25,1186.00,1185.25,1185.50,634,520,1154.00
01/11/2005,10:01,1185.75,1185.75,1185.50,1185.75,590,81,671.00
01/11/2005,10:02,1185.75,1186.25,1185.75,1186.00,1828,401,2229.00
01/11/2005,10:03,1186.00,1186.25,1185.25,1185.50,668,1513,2181.00
01/11/2005,10:04,1185.50,1185.75,1185.25,1185.25,450,527,977.00
01/11/2005,10:05,1185.50,1185.75,1185.25,1185.50,348,87,435.00
01/11/2005,10:06,1185.50,1186.00,1185.25,1185.75,385,286,671.00
01/11/2005,10:07,1185.50,1186.75,1185.50,1186.25,2754,197,2951.00
01/11/2005,10:08,1186.50,1187.00,1186.25,1186.75,3183,1572,4755.00
01/11/2005,10:09,1186.75,1187.00,1186.50,1186.75,1220,942,2162.00
01/11/2005,10:10,1186.75,1186.75,1186.25,1186.75,117,1071,1188.00
01/11/2005,10:11,1186.50,1187.00,1186.50,1186.50,185,496,681.00
01/11/2005,10:12,1186.25,1186.75,1186.25,1186.75,893,1092,1985.00
01/11/2005,10:13,1186.75,1187.25,1186.50,1186.75,888,529,1417.00
01/11/2005,10:14,1186.75,1186.75,1186.25,1186.50,600,1013,1613.00
01/11/2005,10:15,1186.25,1186.50,1186.00,1186.50,463,704,1167.00
01/11/2005,10:16,1186.50,1186.50,1186.25,1186.50,352,84,436.00
01/11/2005,10:17,1186.50,1186.75,1186.25,1186.50,437,180,617.00
01/11/2005,10:18,1186.50,1186.50,1186.25,1186.50,44,54,98.00
01/11/2005,10:19,1186.50,1186.50,1185.50,1185.50,204,1886,2090.00
01/11/2005,10:20,1185.50,1186.00,1185.50,1185.50,928,522,1450.00
01/11/2005,10:21,1185.75,1185.75,1185.50,1185.50,60,1028,1088.00
01/11/2005,10:22,1185.50,1185.75,1185.50,1185.50,293,484,777.00
01/11/2005,10:23,1185.50,1185.75,1185.50,1185.75,44,454,498.00
01/11/2005,10:24,1185.50,1185.75,1185.50,1185.75,160,160,320.00
01/11/2005,10:25,1185.75,1186.00,1185.50,1185.75,326,154,480.00
01/11/2005,10:26,1186.00,1186.25,1186.00,1186.25,414,48,462.00
01/11/2005,10:27,1186.25,1186.50,1186.00,1186.25,509,198,707.00
01/11/2005,10:28,1186.25,1186.50,1186.00,1186.50,244,525,769.00
01/11/2005,10:29,1186.25,1186.50,1186.00,1186.25,142,140,282.00
01/11/2005,10:30,1186.25,1186.50,1186.00,1186.25,388,18,406.00
01/11/2005,10:31,1186.25,1186.50,1185.75,1185.75,54,1615,1669.00
01/11/2005,10:32,1185.75,1186.25,1185.75,1186.25,220,476,696.00
01/11/2005,10:33,1186.00,1187.00,1186.00,1186.75,1873,180,2053.00
01/11/2005,10:34,1186.75,1186.75,1186.50,1186.50,9,358,367.00
01/11/2005,10:35,1186.50,1186.75,1186.25,1186.50,52,564,616.00
01/11/2005,10:36,1186.50,1187.00,1186.25,1186.75,577,91,668.00
01/11/2005,10:37,1186.75,1187.25,1186.75,1187.00,2457,554,3011.00
01/11/2005,10:38,1187.25,1187.25,1186.75,1187.00,340,290,630.00
01/11/2005,10:39,1187.00,1187.25,1186.75,1187.00,405,369,774.00
01/11/2005,10:40,1186.75,1187.00,1186.25,1186.25,366,1693,2059.00
01/11/2005,10:41,1186.50,1186.50,1186.25,1186.50,398,637,1035.00
01/11/2005,10:42,1186.25,1186.50,1186.25,1186.50,474,37,511.00
01/11/2005,10:43,1186.50,1187.25,1186.25,1187.25,868,147,1015.00
01/11/2005,10:44,1187.25,1187.25,1186.75,1186.75,39,302,341.00
01/11/2005,10:45,1186.75,1187.00,1186.25,1186.50,138,571,709.00
01/11/2005,10:46,1186.75,1186.75,1186.50,1186.50,24,59,83.00
01/11/2005,10:47,1186.50,1186.75,1186.50,1186.75,28,112,140.00
01/11/2005,10:48,1186.50,1187.25,1186.50,1186.75,683,213,896.00
01/11/2005,10:49,1187.00,1187.00,1186.75,1186.75,347,34,381.00
01/11/2005,10:50,1186.75,1187.00,1186.50,1186.75,416,1398,1814.00
01/11/2005,10:51,1186.75,1187.00,1186.50,1186.50,62,262,324.00
01/11/2005,10:52,1186.75,1186.75,1186.00,1186.00,314,1848,2162.00
01/11/2005,10:53,1186.00,1186.25,1185.75,1186.00,311,1709,2020.00
01/11/2005,10:54,1186.00,1186.50,1185.75,1186.25,574,196,770.00
01/11/2005,10:55,1186.25,1186.25,1185.75,1185.75,53,1409,1462.00
01/11/2005,10:56,1185.75,1186.00,1185.75,1185.75,42,636,678.00
01/11/2005,10:57,1186.00,1186.00,1185.50,1186.00,216,439,655.00
01/11/2005,10:58,1186.00,1186.00,1185.75,1185.75,108,522,630.00
01/11/2005,10:59,1186.00,1186.50,1186.00,1186.50,726,34,760.00
01/11/2005,11:00,1186.25,1186.75,1186.00,1186.75,687,491,1178.00
01/11/2005,11:01,1186.75,1186.75,1186.25,1186.50,264,159,423.00
01/11/2005,11:02,1186.50,1186.50,1185.75,1186.00,223,1053,1276.00
01/11/2005,11:03,1186.00,1186.00,1185.50,1185.50,145,738,883.00
01/11/2005,11:04,1185.50,1186.25,1185.50,1186.00,1010,602,1612.00
01/11/2005,11:05,1186.00,1186.00,1185.75,1186.00,120,116,236.00
01/11/2005,11:06,1186.00,1186.00,1185.50,1185.75,230,334,564.00
01/11/2005,11:07,1185.75,1186.00,1185.50,1185.75,407,112,519.00
01/11/2005,11:08,1185.50,1185.75,1185.50,1185.50,137,1224,1361.00
01/11/2005,11:09,1185.50,1185.75,1185.25,1185.25,89,388,477.00
01/11/2005,11:10,1185.25,1185.75,1185.25,1185.75,452,71,523.00
01/11/2005,11:11,1185.50,1185.75,1184.50,1184.50,738,3938,4676.00
01/11/2005,11:12,1184.75,1185.00,1184.25,1184.50,934,1635,2569.00
01/11/2005,11:13,1184.50,1184.75,1184.25,1184.50,707,632,1339.00
01/11/2005,11:14,1184.50,1184.75,1184.25,1184.50,297,1095,1392.00
01/11/2005,11:15,1184.50,1185.00,1184.50,1185.00,629,454,1083.00
01/11/2005,11:16,1184.75,1185.00,1184.50,1184.75,468,387,855.00
01/11/2005,11:17,1184.50,1184.75,1184.00,1184.00,65,1480,1545.00
01/11/2005,11:18,1184.00,1184.50,1183.50,1184.50,2078,3219,5297.00
01/11/2005,11:19,1184.50,1184.50,1184.25,1184.25,92,116,208.00
01/11/2005,11:20,1184.25,1184.50,1184.00,1184.00,584,1228,1812.00
01/11/2005,11:21,1184.00,1184.25,1183.50,1183.75,305,2012,2317.00
01/11/2005,11:22,1183.75,1184.25,1183.50,1184.00,852,827,1679.00
01/11/2005,11:23,1184.00,1184.25,1183.75,1184.00,1130,124,1254.00
01/11/2005,11:24,1184.00,1184.25,1183.50,1183.75,465,1894,2359.00
01/11/2005,11:25,1183.75,1184.25,1183.50,1184.00,1370,912,2282.00
01/11/2005,11:26,1184.00,1184.25,1183.75,1184.00,555,107,662.00
01/11/2005,11:27,1184.25,1184.25,1184.00,1184.25,420,821,1241.00
01/11/2005,11:28,1184.00,1184.75,1184.00,1184.25,1029,657,1686.00
01/11/2005,11:29,1184.25,1184.25,1183.75,1184.00,445,715,1160.00
01/11/2005,11:30,1184.00,1184.25,1183.50,1183.50,411,1548,1959.00
01/11/2005,11:31,1183.50,1184.00,1183.25,1183.75,1835,1507,3342.00
01/11/2005,11:32,1183.75,1184.25,1183.50,1184.00,748,172,920.00
01/11/2005,11:33,1184.25,1184.25,1184.00,1184.00,374,161,535.00
01/11/2005,11:34,1184.25,1184.50,1184.00,1184.50,425,357,782.00
01/11/2005,11:35,1184.50,1185.00,1184.25,1184.75,1551,247,1798.00
01/11/2005,11:36,1184.75,1185.00,1184.00,1184.25,397,2083,2480.00
01/11/2005,11:37,1184.25,1184.50,1184.00,1184.50,253,493,746.00
01/11/2005,11:38,1184.25,1184.50,1184.25,1184.50,525,94,619.00
01/11/2005,11:39,1184.50,1184.50,1184.25,1184.50,174,6,180.00
01/11/2005,11:40,1184.50,1184.50,1184.25,1184.50,75,13,88.00
01/11/2005,11:41,1184.25,1185.00,1184.25,1184.75,471,442,913.00
01/11/2005,11:42,1184.75,1185.00,1184.25,1184.50,135,747,882.00
01/11/2005,11:43,1184.50,1184.50,1184.00,1184.25,149,897,1046.00
01/11/2005,11:44,1184.25,1184.25,1183.75,1184.00,589,1351,1940.00
01/11/2005,11:45,1184.00,1184.25,1184.00,1184.25,262,254,516.00
01/11/2005,11:46,1184.25,1184.50,1184.00,1184.25,761,349,1110.00
01/11/2005,11:47,1184.25,1184.50,1183.75,1184.25,261,247,508.00
01/11/2005,11:48,1184.50,1184.50,1183.50,1184.00,772,1789,2561.00
01/11/2005,11:49,1184.00,1184.00,1183.75,1183.75,238,1103,1341.00
01/11/2005,11:50,1183.75,1184.00,1183.00,1183.25,1041,2112,3153.00
01/11/2005,11:51,1183.25,1184.00,1183.00,1183.75,1177,850,2027.00
01/11/2005,11:52,1183.75,1184.25,1183.50,1184.25,1338,124,1462.00
01/11/2005,11:53,1184.25,1184.25,1184.00,1184.25,458,254,712.00
01/11/2005,11:54,1184.25,1184.25,1183.75,1183.75,384,602,986.00
01/11/2005,11:55,1184.00,1184.00,1183.50,1183.50,96,669,765.00
01/11/2005,11:56,1183.75,1183.75,1183.50,1183.75,147,984,1131.00
01/11/2005,11:57,1183.50,1184.00,1183.25,1183.50,925,1111,2036.00
01/11/2005,11:58,1183.50,1183.75,1183.25,1183.50,353,461,814.00
01/11/2005,11:59,1183.50,1183.75,1183.25,1183.75,731,377,1108.00
01/11/2005,12:00,1183.50,1183.75,1183.00,1183.25,133,1464,1597.00
01/11/2005,12:01,1183.25,1183.25,1182.25,1182.50,1443,4757,6200.00
01/11/2005,12:02,1182.50,1182.75,1181.75,1182.00,1994,5296,7290.00
01/11/2005,12:03,1182.25,1182.25,1181.75,1181.75,1525,2591,4116.00
01/11/2005,12:04,1182.00,1182.25,1181.75,1182.25,793,1031,1824.00
01/11/2005,12:05,1182.25,1182.50,1182.00,1182.25,1417,1502,2919.00
01/11/2005,12:06,1182.25,1182.75,1182.00,1182.25,886,1614,2500.00
01/11/2005,12:07,1182.25,1182.75,1182.25,1182.50,565,471,1036.00
01/11/2005,12:08,1182.25,1182.75,1182.25,1182.75,1324,68,1392.00
01/11/2005,12:09,1182.75,1183.00,1182.50,1182.75,589,303,892.00
01/11/2005,12:10,1182.50,1182.75,1182.50,1182.50,260,824,1084.00
01/11/2005,12:11,1182.75,1183.00,1182.50,1182.75,1003,587,1590.00
01/11/2005,12:12,1182.75,1183.00,1182.50,1183.00,280,56,336.00
01/11/2005,12:13,1183.00,1183.50,1182.75,1183.25,1548,708,2256.00
01/11/2005,12:14,1183.25,1183.25,1183.00,1183.25,264,66,330.00
01/11/2005,12:15,1183.25,1183.25,1183.00,1183.25,607,1890,2497.00
01/11/2005,12:16,1183.25,1183.25,1182.75,1182.75,776,888,1664.00
01/11/2005,12:17,1183.00,1183.00,1182.75,1183.00,869,332,1201.00
01/11/2005,12:18,1183.00,1183.00,1182.75,1182.75,55,630,685.00
01/11/2005,12:19,1182.75,1183.25,1182.75,1183.25,780,55,835.00
01/11/2005,12:20,1183.00,1183.25,1182.75,1183.00,541,202,743.00
01/11/2005,12:21,1183.00,1183.50,1182.75,1183.25,709,258,967.00
01/11/2005,12:22,1183.25,1183.75,1183.25,1183.75,749,24,773.00
01/11/2005,12:23,1183.75,1184.00,1183.50,1183.75,984,78,1062.00
01/11/2005,12:24,1184.00,1184.50,1183.75,1184.50,2228,151,2379.00
01/11/2005,12:25,1184.50,1184.50,1184.00,1184.00,350,932,1282.00
01/11/2005,12:26,1184.00,1184.50,1183.75,1184.25,697,443,1140.00
01/11/2005,12:27,1184.25,1184.50,1184.25,1184.50,55,192,247.00
01/11/2005,12:28,1184.25,1184.50,1184.00,1184.25,125,607,732.00
01/11/2005,12:29,1184.25,1184.50,1184.25,1184.25,45,600,645.00
01/11/2005,12:30,1184.50,1184.50,1184.25,1184.25,113,79,192.00
01/11/2005,12:31,1184.50,1185.00,1184.25,1184.75,1781,493,2274.00
01/11/2005,12:32,1184.75,1185.00,1184.75,1184.75,362,434,796.00
01/11/2005,12:33,1184.75,1185.00,1184.50,1184.75,269,177,446.00
01/11/2005,12:34,1184.50,1184.75,1184.25,1184.25,122,320,442.00
01/11/2005,12:35,1184.25,1184.50,1184.25,1184.50,527,46,573.00
01/11/2005,12:36,1184.50,1184.50,1184.25,1184.50,61,32,93.00
01/11/2005,12:37,1184.25,1184.75,1184.25,1184.75,425,538,963.00
01/11/2005,12:38,1184.50,1184.75,1184.50,1184.75,78,177,255.00
01/11/2005,12:39,1184.75,1184.75,1184.50,1184.75,48,94,142.00
01/11/2005,12:40,1184.50,1184.75,1184.25,1184.25,10,1064,1074.00
01/11/2005,12:41,1184.25,1184.50,1184.00,1184.00,47,1071,1118.00
01/11/2005,12:42,1184.00,1184.00,1183.75,1183.75,134,1269,1403.00
01/11/2005,12:43,1183.75,1184.50,1183.75,1184.25,534,389,923.00
01/11/2005,12:44,1184.50,1184.50,1184.00,1184.00,5,162,167.00
01/11/2005,12:45,1184.25,1184.50,1184.00,1184.00,95,61,156.00
01/11/2005,12:46,1184.00,1184.25,1184.00,1184.00,15,413,428.00
01/11/2005,12:47,1184.00,1184.00,1183.50,1184.00,372,929,1301.00
01/11/2005,12:48,1184.00,1184.25,1183.75,1184.25,262,33,295.00
01/11/2005,12:49,1184.25,1184.50,1184.00,1184.25,953,198,1151.00
01/11/2005,12:50,1184.25,1184.75,1184.25,1184.50,525,71,596.00
01/11/2005,12:51,1184.75,1185.50,1184.50,1185.50,3373,408,3781.00
01/11/2005,12:52,1185.25,1186.00,1185.00,1186.00,1972,732,2704.00
01/11/2005,12:53,1186.00,1186.50,1185.75,1186.00,2883,1208,4091.00
01/11/2005,12:54,1186.00,1186.25,1185.75,1186.00,615,1161,1776.00
01/11/2005,12:55,1186.25,1187.00,1186.25,1186.50,4398,2415,6813.00
01/11/2005,12:56,1186.75,1187.00,1186.50,1186.75,2320,799,3119.00
01/11/2005,12:57,1187.00,1187.00,1186.50,1186.50,368,995,1363.00
01/11/2005,12:58,1186.75,1186.75,1186.25,1186.50,287,980,1267.00
01/11/2005,12:59,1186.50,1186.50,1186.00,1186.25,499,1668,2167.00
01/11/2005,13:00,1186.25,1186.50,1186.00,1186.50,401,577,978.00
01/11/2005,13:01,1186.25,1186.75,1186.25,1186.50,402,268,670.00
01/11/2005,13:02,1186.50,1187.25,1186.25,1187.00,2848,319,3167.00
01/11/2005,13:03,1186.75,1187.00,1186.25,1186.25,1724,1223,2947.00
01/11/2005,13:04,1186.25,1186.75,1186.25,1186.50,306,351,657.00
01/11/2005,13:05,1186.25,1186.50,1186.25,1186.50,133,40,173.00
01/11/2005,13:06,1186.50,1187.00,1186.25,1186.75,806,216,1022.00
01/11/2005,13:07,1187.00,1187.25,1186.75,1187.00,2268,766,3034.00
01/11/2005,13:08,1187.00,1188.00,1187.00,1188.00,4332,905,5237.00
01/11/2005,13:09,1187.75,1188.25,1187.75,1188.00,2201,1627,3828.00
01/11/2005,13:10,1188.00,1188.50,1188.00,1188.00,1435,2344,3779.00
01/11/2005,13:11,1188.00,1189.00,1188.00,1188.75,3172,1846,5018.00
01/11/2005,13:12,1188.75,1189.25,1188.50,1188.75,2862,1908,4770.00
01/11/2005,13:13,1188.75,1189.00,1188.25,1188.50,843,1182,2025.00
01/11/2005,13:14,1188.50,1188.75,1188.50,1188.50,320,1146,1466.00
01/11/2005,13:15,1188.75,1188.75,1188.25,1188.25,143,772,915.00
01/11/2005,13:16,1188.25,1188.50,1188.00,1188.25,742,993,1735.00
01/11/2005,13:17,1188.50,1188.50,1188.00,1188.00,21,1023,1044.00
01/11/2005,13:18,1188.25,1188.25,1187.75,1188.00,140,779,919.00
01/11/2005,13:19,1188.00,1188.25,1187.75,1187.75,832,313,1145.00
01/11/2005,13:20,1188.00,1188.00,1187.75,1187.75,64,329,393.00
01/11/2005,13:21,1187.75,1188.25,1187.75,1187.75,666,819,1485.00
01/11/2005,13:22,1188.00,1188.25,1187.75,1188.00,499,1028,1527.00
01/11/2005,13:23,1188.00,1188.00,1187.25,1187.25,154,1536,1690.00
01/11/2005,13:24,1187.25,1188.00,1187.25,1188.00,1207,772,1979.00
01/11/2005,13:25,1187.75,1188.25,1187.75,1188.00,770,496,1266.00
01/11/2005,13:26,1188.00,1188.00,1187.75,1187.75,357,93,450.00
01/11/2005,13:27,1187.75,1188.25,1187.75,1188.00,216,82,298.00
01/11/2005,13:28,1187.75,1188.25,1187.75,1187.75,223,921,1144.00
01/11/2005,13:29,1187.75,1188.00,1187.50,1187.75,119,116,235.00
01/11/2005,13:30,1188.00,1188.00,1187.25,1187.25,6,584,590.00
01/11/2005,13:31,1187.25,1188.00,1187.25,1188.00,1107,213,1320.00
01/11/2005,13:32,1188.00,1188.00,1187.50,1187.50,92,379,471.00
01/11/2005,13:33,1187.50,1187.75,1187.25,1187.75,465,547,1012.00
01/11/2005,13:34,1187.75,1187.75,1186.50,1186.75,155,2612,2767.00
01/11/2005,13:35,1186.75,1187.00,1186.50,1186.50,567,502,1069.00
01/11/2005,13:36,1186.50,1187.00,1186.50,1186.75,311,410,721.00
01/11/2005,13:37,1186.75,1186.75,1186.25,1186.75,382,729,1111.00
01/11/2005,13:38,1186.50,1186.75,1186.50,1186.75,604,104,708.00
01/11/2005,13:39,1186.75,1186.75,1186.50,1186.75,290,34,324.00
01/11/2005,13:40,1186.75,1187.00,1186.25,1187.00,635,800,1435.00
01/11/2005,13:41,1186.75,1187.25,1186.50,1186.75,897,375,1272.00
01/11/2005,13:42,1186.50,1187.00,1186.50,1186.75,476,38,514.00
01/11/2005,13:43,1186.75,1187.25,1186.75,1187.25,755,85,840.00
01/11/2005,13:44,1187.00,1187.25,1186.50,1186.75,153,1707,1860.00
01/11/2005,13:45,1186.75,1187.00,1186.50,1186.75,222,274,496.00
01/11/2005,13:46,1186.50,1186.75,1186.50,1186.75,284,184,468.00
01/11/2005,13:47,1186.75,1187.00,1186.50,1186.75,178,27,205.00
01/11/2005,13:48,1186.50,1186.75,1186.25,1186.50,1154,1015,2169.00
01/11/2005,13:49,1186.75,1186.75,1186.50,1186.50,16,246,262.00
01/11/2005,13:50,1186.50,1187.25,1186.50,1186.75,1201,256,1457.00
01/11/2005,13:51,1186.75,1187.00,1186.75,1186.75,17,413,430.00
01/11/2005,13:52,1186.75,1187.25,1186.75,1186.75,502,281,783.00
01/11/2005,13:53,1187.00,1187.00,1186.50,1186.75,181,324,505.00
01/11/2005,13:54,1186.75,1187.00,1186.00,1186.00,65,3397,3462.00
01/11/2005,13:55,1186.00,1186.25,1185.75,1186.00,249,686,935.00
01/11/2005,13:56,1186.00,1186.25,1185.75,1185.75,191,526,717.00
01/11/2005,13:57,1185.75,1186.00,1185.50,1185.50,655,1111,1766.00
01/11/2005,13:58,1185.75,1185.75,1185.25,1185.75,795,1216,2011.00
01/11/2005,13:59,1185.50,1185.75,1185.50,1185.75,74,29,103.00
01/11/2005,14:00,1185.75,1186.25,1185.75,1186.00,1854,300,2154.00
01/11/2005,14:01,1186.00,1186.00,1185.75,1186.00,271,31,302.00
01/11/2005,14:02,1186.00,1186.25,1185.50,1185.75,536,579,1115.00
01/11/2005,14:03,1185.75,1186.00,1185.25,1185.25,170,964,1134.00
01/11/2005,14:04,1185.25,1186.00,1185.25,1185.75,817,278,1095.00
01/11/2005,14:05,1185.75,1186.00,1185.50,1186.00,779,456,1235.00
01/11/2005,14:06,1186.00,1186.75,1186.00,1186.50,2086,480,2566.00
01/11/2005,14:07,1186.50,1187.00,1186.50,1186.75,1134,1387,2521.00
01/11/2005,14:08,1186.50,1186.75,1186.50,1186.50,122,538,660.00
01/11/2005,14:09,1186.50,1186.75,1186.25,1186.50,95,257,352.00
01/11/2005,14:10,1186.50,1187.50,1186.50,1187.25,2331,270,2601.00
01/11/2005,14:11,1187.25,1187.50,1187.00,1187.25,1712,1047,2759.00
01/11/2005,14:12,1187.25,1187.25,1187.00,1187.00,13,335,348.00
01/11/2005,14:13,1187.00,1187.25,1186.50,1186.75,60,1097,1157.00
01/11/2005,14:14,1186.50,1187.00,1186.50,1186.75,369,98,467.00
01/11/2005,14:15,1187.00,1187.00,1186.75,1186.75,75,286,361.00
01/11/2005,14:16,1187.00,1187.00,1186.75,1186.75,346,175,521.00
01/11/2005,14:17,1186.75,1187.00,1186.75,1187.00,290,74,364.00
01/11/2005,14:18,1187.00,1187.50,1186.75,1187.25,2316,458,2774.00
01/11/2005,14:19,1187.50,1187.50,1187.25,1187.50,295,140,435.00
01/11/2005,14:20,1187.25,1187.25,1187.00,1187.00,48,586,634.00
01/11/2005,14:21,1187.25,1187.25,1186.50,1186.75,595,3952,4547.00
01/11/2005,14:22,1186.50,1187.50,1186.50,1187.50,2455,276,2731.00
01/11/2005,14:23,1187.25,1187.50,1187.00,1187.50,651,250,901.00
01/11/2005,14:24,1187.50,1187.50,1187.00,1187.00,155,1299,1454.00
01/11/2005,14:25,1187.00,1187.25,1187.00,1187.25,544,80,624.00
01/11/2005,14:26,1187.00,1187.00,1186.50,1186.75,465,569,1034.00
01/11/2005,14:27,1186.75,1186.75,1186.50,1186.50,18,1255,1273.00
01/11/2005,14:28,1186.50,1186.75,1186.25,1186.25,306,340,646.00
01/11/2005,14:29,1186.50,1186.75,1186.25,1186.50,648,49,697.00
01/11/2005,14:30,1186.50,1186.50,1186.25,1186.50,59,947,1006.00
01/11/2005,14:31,1186.25,1186.50,1186.00,1186.25,752,1153,1905.00
01/11/2005,14:32,1186.00,1186.25,1185.75,1185.75,43,1132,1175.00
01/11/2005,14:33,1185.75,1186.25,1185.75,1186.00,421,627,1048.00
01/11/2005,14:34,1186.00,1186.25,1185.50,1185.50,309,943,1252.00
01/11/2005,14:35,1185.50,1185.75,1185.50,1185.75,35,1052,1087.00
01/11/2005,14:36,1185.50,1186.25,1185.50,1186.25,1875,60,1935.00
01/11/2005,14:37,1186.25,1186.50,1186.00,1186.25,241,728,969.00
01/11/2005,14:38,1186.25,1186.50,1186.00,1186.00,67,182,249.00
01/11/2005,14:39,1186.25,1186.25,1185.50,1185.75,89,973,1062.00
01/11/2005,14:40,1185.75,1186.00,1185.50,1186.00,599,544,1143.00
01/11/2005,14:41,1186.00,1186.25,1185.75,1185.75,662,760,1422.00
01/11/2005,14:42,1185.75,1186.25,1185.75,1186.25,554,206,760.00
01/11/2005,14:43,1186.25,1186.50,1185.75,1186.25,563,532,1095.00
01/11/2005,14:44,1185.75,1186.50,1185.75,1186.50,498,51,549.00
01/11/2005,14:45,1186.50,1186.75,1186.25,1186.75,636,293,929.00
01/11/2005,14:46,1186.75,1187.50,1186.50,1187.00,2563,795,3358.00
01/11/2005,14:47,1187.00,1187.25,1186.50,1186.50,595,612,1207.00
01/11/2005,14:48,1186.75,1187.00,1186.50,1186.75,458,180,638.00
01/11/2005,14:49,1186.75,1187.25,1186.50,1186.75,435,316,751.00
01/11/2005,14:50,1186.50,1186.75,1185.75,1186.00,1030,1487,2517.00
01/11/2005,14:51,1186.00,1186.00,1185.50,1185.50,1093,1358,2451.00
01/11/2005,14:52,1185.75,1185.75,1184.50,1184.50,1399,2811,4210.00
01/11/2005,14:53,1184.75,1185.00,1184.25,1184.25,1045,2142,3187.00
01/11/2005,14:54,1184.50,1184.75,1184.00,1184.50,1656,1360,3016.00
01/11/2005,14:55,1184.50,1185.00,1184.25,1184.75,1545,823,2368.00
01/11/2005,14:56,1184.50,1185.25,1184.50,1185.00,1780,641,2421.00
01/11/2005,14:57,1185.00,1185.25,1184.75,1185.00,1352,1055,2407.00
01/11/2005,14:58,1185.00,1185.25,1184.75,1185.00,1079,946,2025.00
01/11/2005,14:59,1184.75,1185.00,1184.50,1184.50,1178,1409,2587.00
01/11/2005,15:00,1184.75,1185.00,1184.50,1185.00,1443,1246,2689.00
01/11/2005,15:01,1185.00,1185.25,1184.00,1184.25,2864,2993,5857.00
01/11/2005,15:02,1184.50,1184.50,1184.00,1184.25,1454,3000,4454.00
01/11/2005,15:03,1184.00,1184.25,1184.00,1184.25,978,114,1092.00
01/11/2005,15:04,1184.00,1184.50,1183.75,1184.25,589,1062,1651.00
01/11/2005,15:05,1184.25,1184.50,1184.00,1184.00,148,744,892.00
01/11/2005,15:06,1184.25,1184.25,1183.50,1183.50,293,1011,1304.00
01/11/2005,15:07,1183.50,1184.25,1183.50,1184.00,1132,378,1510.00
01/11/2005,15:08,1184.00,1184.00,1183.50,1183.75,181,544,725.00
01/11/2005,15:09,1183.50,1184.00,1183.50,1183.50,392,745,1137.00
01/11/2005,15:10,1183.75,1184.00,1183.25,1183.75,1660,1472,3132.00
01/11/2005,15:11,1184.00,1184.25,1183.75,1184.00,784,377,1161.00
01/11/2005,15:12,1184.25,1184.25,1184.00,1184.25,631,297,928.00
01/11/2005,15:13,1184.25,1184.25,1183.50,1183.75,1752,949,2701.00
01/11/2005,15:14,1184.00,1184.00,1183.50,1183.50,641,842,1483.00
01/11/2005,15:15,1183.75,1184.25,1183.25,1184.25,2315,1758,4073.00
01/11/2005,15:16,1184.25,1184.25,1184.00,1184.00,48,10,58.00
01/11/2005,15:31,1186.00,1186.75,1186.00,1186.50,1376,837,2213.00
01/11/2005,15:32,1186.25,1187.25,1186.25,1187.25,1266,508,1774.00
01/11/2005,15:33,1187.00,1187.00,1186.50,1186.75,150,817,967.00
01/11/2005,15:34,1186.75,1186.75,1186.25,1186.25,21,615,636.00
01/11/2005,15:35,1186.50,1186.50,1186.00,1186.25,585,460,1045.00
01/11/2005,15:36,1186.50,1186.50,1186.25,1186.50,113,52,165.00
01/11/2005,15:37,1186.25,1186.50,1186.00,1186.25,126,283,409.00
01/11/2005,15:38,1186.50,1186.50,1186.25,1186.50,24,35,59.00
01/11/2005,15:39,1186.25,1186.25,1186.00,1186.00,137,53,190.00
01/11/2005,15:40,1186.25,1186.25,1185.75,1186.00,28,155,183.00
01/11/2005,15:41,1186.00,1186.00,1186.00,1186.00,46,0,46.00
01/11/2005,15:42,1186.25,1186.25,1186.00,1186.00,1,11,12.00
01/11/2005,15:43,1186.00,1186.25,1186.00,1186.25,2,25,27.00
01/11/2005,15:44,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/11/2005,15:45,1186.00,1186.25,1186.00,1186.00,6,128,134.00
01/11/2005,15:46,1186.25,1186.50,1186.25,1186.25,235,9,244.00
01/11/2005,15:47,1186.25,1186.25,1186.25,1186.25,0,47,47.00
01/11/2005,15:48,1186.25,1186.50,1186.00,1186.25,25,37,62.00
01/11/2005,15:49,1186.50,1186.75,1186.50,1186.75,272,0,272.00
01/11/2005,15:50,1186.50,1186.75,1186.50,1186.50,41,19,60.00
01/11/2005,15:51,1186.75,1187.00,1186.50,1187.00,194,12,206.00
01/11/2005,15:52,1187.00,1187.25,1187.00,1187.25,311,0,311.00
01/11/2005,15:53,1187.00,1187.25,1187.00,1187.00,9,201,210.00
01/11/2005,15:54,1187.00,1187.00,1186.75,1186.75,2,85,87.00
01/11/2005,15:55,1187.00,1187.00,1186.75,1186.75,7,2,9.00
01/11/2005,15:56,1187.00,1187.00,1187.00,1187.00,4,0,4.00
01/11/2005,15:57,1187.00,1187.25,1187.00,1187.00,47,78,125.00
01/11/2005,15:59,1187.00,1187.00,1187.00,1187.00,0,16,16.00
01/11/2005,16:00,1186.75,1187.00,1186.50,1187.00,123,209,332.00
01/11/2005,17:01,1185.75,1185.75,1185.25,1185.50,15,491,506.00
01/11/2005,17:02,1185.50,1185.50,1185.50,1185.50,0,124,124.00
01/11/2005,17:03,1185.75,1185.75,1185.50,1185.50,100,1,101.00
01/11/2005,17:04,1185.75,1185.75,1185.75,1185.75,114,0,114.00
01/11/2005,17:05,1185.75,1185.75,1185.50,1185.75,20,1,21.00
01/11/2005,17:06,1186.00,1186.00,1185.75,1185.75,1,35,36.00
01/11/2005,17:07,1186.00,1186.00,1186.00,1186.00,51,0,51.00
01/11/2005,17:08,1186.25,1186.50,1186.25,1186.50,161,0,161.00
01/11/2005,17:10,1186.50,1186.50,1186.00,1186.25,12,20,32.00
01/11/2005,17:11,1186.25,1186.25,1186.25,1186.25,6,0,6.00
01/11/2005,17:12,1186.25,1186.75,1186.25,1186.75,120,5,125.00
01/11/2005,17:14,1186.75,1186.75,1186.75,1186.75,126,0,126.00
01/11/2005,17:15,1187.00,1187.00,1186.75,1186.75,1,1,2.00
01/11/2005,17:16,1186.75,1187.00,1186.50,1186.75,28,36,64.00
01/11/2005,17:17,1186.75,1187.00,1186.75,1186.75,5,1,6.00
01/11/2005,17:18,1186.75,1187.00,1186.75,1186.75,1,101,102.00
01/11/2005,17:19,1186.75,1187.00,1186.75,1186.75,1,26,27.00
01/11/2005,17:20,1186.75,1186.75,1186.50,1186.50,0,8,8.00
01/11/2005,17:21,1186.50,1186.50,1186.25,1186.25,0,35,35.00
01/11/2005,17:22,1186.50,1186.75,1186.25,1186.50,12,1,13.00
01/11/2005,17:23,1186.50,1186.50,1186.50,1186.50,12,0,12.00
01/11/2005,17:24,1186.50,1186.75,1186.50,1186.75,3,0,3.00
01/11/2005,17:25,1186.75,1186.75,1186.75,1186.75,20,0,20.00
01/11/2005,17:27,1186.75,1186.75,1186.75,1186.75,8,0,8.00
01/11/2005,17:28,1186.75,1186.75,1186.75,1186.75,19,0,19.00
01/11/2005,17:29,1186.75,1186.75,1186.50,1186.50,8,2,10.00
01/11/2005,17:30,1186.75,1186.75,1186.75,1186.75,28,0,28.00
01/11/2005,17:31,1186.75,1186.75,1186.75,1186.75,3,0,3.00
01/11/2005,17:32,1186.75,1186.75,1186.75,1186.75,3,0,3.00
01/11/2005,17:33,1186.75,1187.00,1186.25,1186.25,11,105,116.00
01/11/2005,17:34,1186.50,1186.50,1186.50,1186.50,5,0,5.00
01/11/2005,17:37,1186.25,1186.25,1186.25,1186.25,0,15,15.00
01/11/2005,17:38,1186.25,1186.25,1186.25,1186.25,0,2,2.00
01/11/2005,17:40,1186.50,1186.50,1186.50,1186.50,136,0,136.00
01/11/2005,17:41,1186.50,1186.75,1186.50,1186.75,70,0,70.00
01/11/2005,17:42,1186.50,1186.50,1186.50,1186.50,0,11,11.00
01/11/2005,17:43,1186.50,1187.25,1186.50,1187.25,112,16,128.00
01/11/2005,17:44,1187.00,1187.00,1187.00,1187.00,0,9,9.00
01/11/2005,17:45,1187.25,1187.50,1187.25,1187.50,220,0,220.00
01/11/2005,17:46,1187.50,1187.75,1187.50,1187.75,128,0,128.00
01/11/2005,17:47,1187.75,1188.00,1187.75,1188.00,51,37,88.00
01/11/2005,17:48,1188.00,1188.00,1187.75,1187.75,4,46,50.00
01/11/2005,17:49,1187.50,1187.50,1187.50,1187.50,0,22,22.00
01/11/2005,17:50,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/11/2005,17:51,1187.50,1187.50,1187.50,1187.50,0,11,11.00
01/11/2005,17:52,1187.50,1187.50,1187.50,1187.50,0,14,14.00
01/11/2005,17:53,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/11/2005,17:54,1187.50,1187.50,1187.50,1187.50,0,12,12.00
01/11/2005,17:55,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/11/2005,17:58,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/11/2005,18:00,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/11/2005,18:01,1187.50,1187.50,1187.50,1187.50,0,8,8.00
01/11/2005,18:02,1187.75,1187.75,1187.50,1187.50,1,8,9.00
01/11/2005,18:03,1187.50,1187.50,1187.50,1187.50,0,6,6.00
01/11/2005,18:05,1187.50,1187.50,1187.50,1187.50,0,44,44.00
01/11/2005,18:06,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/11/2005,18:08,1187.75,1188.00,1187.75,1188.00,106,0,106.00
01/11/2005,18:09,1187.75,1187.75,1187.75,1187.75,0,2,2.00
01/11/2005,18:11,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/11/2005,18:12,1187.50,1187.75,1187.50,1187.75,4,2,6.00
01/11/2005,18:13,1187.75,1188.00,1187.75,1188.00,3,0,3.00
01/11/2005,18:18,1187.50,1187.50,1187.50,1187.50,0,7,7.00
01/11/2005,18:20,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/11/2005,18:21,1187.50,1187.75,1187.50,1187.75,2,1,3.00
01/11/2005,18:22,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/11/2005,18:23,1187.75,1187.75,1187.50,1187.50,3,1,4.00
01/11/2005,18:24,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/11/2005,18:26,1187.50,1187.50,1187.50,1187.50,0,1,1.00
01/11/2005,18:28,1187.75,1187.75,1187.50,1187.50,1,20,21.00
01/11/2005,18:29,1187.50,1187.50,1187.50,1187.50,0,5,5.00
01/11/2005,18:30,1187.50,1187.50,1187.50,1187.50,0,3,3.00
01/11/2005,18:31,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/11/2005,18:33,1187.50,1187.50,1187.50,1187.50,7,0,7.00
01/11/2005,18:35,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/11/2005,18:38,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/11/2005,18:39,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/11/2005,18:40,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/11/2005,18:41,1187.25,1187.50,1187.25,1187.50,1,6,7.00
01/11/2005,18:43,1187.50,1187.50,1187.50,1187.50,10,0,10.00
01/11/2005,18:45,1187.50,1187.50,1187.50,1187.50,25,0,25.00
01/11/2005,18:46,1187.50,1187.50,1187.50,1187.50,3,0,3.00
01/11/2005,18:47,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/11/2005,18:53,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/11/2005,18:54,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/11/2005,19:00,1187.25,1187.25,1187.25,1187.25,0,86,86.00
01/11/2005,19:05,1187.25,1187.50,1187.25,1187.50,4,18,22.00
01/11/2005,19:09,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/11/2005,19:11,1187.50,1187.50,1187.50,1187.50,4,0,4.00
01/11/2005,19:14,1187.50,1187.50,1187.50,1187.50,12,0,12.00
01/11/2005,19:16,1187.50,1187.50,1187.25,1187.50,3,2,5.00
01/11/2005,19:17,1187.50,1187.50,1187.50,1187.50,9,0,9.00
01/11/2005,19:18,1187.50,1187.50,1187.50,1187.50,4,0,4.00
01/11/2005,19:19,1187.50,1187.50,1187.50,1187.50,8,0,8.00
01/11/2005,19:21,1187.25,1187.25,1187.25,1187.25,0,10,10.00
01/11/2005,19:24,1187.25,1187.25,1187.25,1187.25,0,96,96.00
01/11/2005,19:25,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/11/2005,19:26,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/11/2005,19:27,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/11/2005,19:28,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/11/2005,19:32,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/11/2005,19:34,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/11/2005,19:36,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/11/2005,19:37,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,19:39,1187.25,1187.25,1187.25,1187.25,32,0,32.00
01/11/2005,19:41,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,19:43,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/11/2005,19:51,1187.25,1187.25,1187.25,1187.25,0,4,4.00
01/11/2005,19:52,1187.25,1187.25,1187.00,1187.25,1,2,3.00
01/11/2005,19:53,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/11/2005,19:54,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/11/2005,19:57,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/11/2005,20:05,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/11/2005,20:12,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/11/2005,20:14,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/11/2005,20:17,1187.50,1187.50,1187.25,1187.25,2,10,12.00
01/11/2005,20:18,1187.25,1187.25,1187.25,1187.25,0,22,22.00
01/11/2005,20:19,1187.25,1187.25,1187.25,1187.25,0,15,15.00
01/11/2005,20:20,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/11/2005,20:29,1187.25,1187.25,1187.25,1187.25,4,0,4.00
01/11/2005,20:30,1187.25,1187.25,1187.25,1187.25,25,0,25.00
01/11/2005,20:33,1187.00,1187.25,1187.00,1187.25,1,1,2.00
01/11/2005,20:38,1187.25,1187.25,1187.25,1187.25,11,0,11.00
01/11/2005,20:39,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,20:42,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,20:43,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,20:46,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,20:47,1187.25,1187.25,1187.25,1187.25,4,0,4.00
01/11/2005,20:48,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,20:49,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/11/2005,20:51,1187.25,1187.25,1187.00,1187.00,4,1,5.00
01/11/2005,20:52,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/11/2005,20:53,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/11/2005,20:54,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/11/2005,20:56,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,20:58,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,20:59,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/11/2005,21:02,1187.00,1187.00,1187.00,1187.00,0,7,7.00
01/11/2005,21:03,1187.00,1187.25,1187.00,1187.00,2,4,6.00
01/11/2005,21:04,1187.00,1187.00,1187.00,1187.00,0,14,14.00
01/11/2005,21:07,1187.00,1187.00,1187.00,1187.00,0,4,4.00
01/11/2005,21:08,1187.00,1187.00,1187.00,1187.00,0,14,14.00
01/11/2005,21:09,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/11/2005,21:10,1187.25,1187.25,1187.25,1187.25,3,0,3.00
01/11/2005,21:17,1187.00,1187.00,1187.00,1187.00,0,11,11.00
01/11/2005,21:18,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/11/2005,21:19,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/11/2005,21:20,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/11/2005,21:22,1187.25,1187.25,1187.25,1187.25,6,0,6.00
01/11/2005,21:26,1187.00,1187.25,1187.00,1187.25,1,5,6.00
01/11/2005,21:27,1187.00,1187.00,1187.00,1187.00,0,110,110.00
01/11/2005,21:29,1186.75,1187.00,1186.75,1187.00,15,1,16.00
01/11/2005,21:31,1186.75,1186.75,1186.75,1186.75,0,11,11.00
01/11/2005,21:32,1187.00,1187.00,1186.75,1186.75,2,29,31.00
01/11/2005,21:33,1186.75,1186.75,1186.50,1186.75,15,5,20.00
01/11/2005,21:35,1186.75,1186.75,1186.75,1186.75,15,0,15.00
01/11/2005,21:37,1186.50,1186.50,1186.50,1186.50,0,22,22.00
01/11/2005,21:38,1186.50,1186.50,1186.50,1186.50,0,56,56.00
01/11/2005,21:41,1186.50,1186.50,1186.00,1186.25,2,88,90.00
01/11/2005,21:42,1186.25,1186.25,1186.00,1186.00,10,2,12.00
01/11/2005,21:44,1186.25,1186.25,1186.25,1186.25,71,0,71.00
01/11/2005,21:45,1186.25,1186.25,1186.25,1186.25,10,0,10.00
01/11/2005,21:46,1186.50,1186.75,1186.25,1186.50,52,1,53.00
01/11/2005,21:47,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/11/2005,21:49,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/11/2005,21:50,1186.25,1186.25,1186.25,1186.25,0,5,5.00
01/11/2005,21:52,1186.25,1186.25,1186.25,1186.25,0,10,10.00
01/11/2005,21:53,1186.25,1186.25,1186.00,1186.00,0,110,110.00
01/11/2005,21:54,1186.25,1186.25,1186.25,1186.25,6,0,6.00
01/11/2005,21:57,1186.25,1186.25,1186.00,1186.00,1,21,22.00
01/11/2005,22:00,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/11/2005,22:02,1186.00,1186.00,1186.00,1186.00,0,3,3.00
01/11/2005,22:06,1186.00,1186.00,1185.75,1186.00,4,14,18.00
01/11/2005,22:07,1186.00,1186.00,1186.00,1186.00,7,0,7.00
01/11/2005,22:08,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/11/2005,22:09,1186.00,1186.00,1186.00,1186.00,10,0,10.00
01/11/2005,22:12,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/11/2005,22:13,1186.00,1186.00,1186.00,1186.00,0,19,19.00
01/11/2005,22:14,1186.00,1186.00,1185.75,1185.75,1,7,8.00
01/11/2005,22:17,1185.75,1185.75,1185.75,1185.75,0,30,30.00
01/11/2005,22:18,1186.00,1186.00,1185.75,1185.75,1,20,21.00
01/11/2005,22:19,1185.75,1186.00,1185.50,1185.75,15,30,45.00
01/11/2005,22:20,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/11/2005,22:21,1185.75,1185.75,1185.75,1185.75,5,0,5.00
01/11/2005,22:22,1185.75,1185.75,1185.75,1185.75,3,0,3.00
01/11/2005,22:23,1185.75,1185.75,1185.75,1185.75,49,0,49.00
01/11/2005,22:24,1185.75,1185.75,1185.75,1185.75,4,0,4.00
01/11/2005,22:26,1185.75,1186.00,1185.50,1185.50,11,3,14.00
01/11/2005,22:27,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/11/2005,22:28,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/11/2005,22:29,1185.75,1185.75,1185.75,1185.75,49,0,49.00
01/11/2005,22:30,1185.75,1185.75,1185.75,1185.75,10,0,10.00
01/11/2005,22:31,1186.00,1186.00,1185.75,1186.00,30,13,43.00
01/11/2005,22:32,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/11/2005,22:33,1186.00,1186.00,1186.00,1186.00,12,0,12.00
01/11/2005,22:34,1186.00,1186.25,1186.00,1186.00,49,5,54.00
01/11/2005,22:35,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/11/2005,22:36,1186.00,1186.00,1186.00,1186.00,0,4,4.00
01/11/2005,22:38,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/11/2005,22:39,1186.00,1186.00,1185.75,1185.75,0,10,10.00
01/11/2005,22:40,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/11/2005,22:42,1186.00,1186.00,1185.75,1186.00,5,1,6.00
01/11/2005,22:43,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/11/2005,22:44,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/11/2005,22:45,1186.25,1186.25,1186.25,1186.25,19,0,19.00
01/11/2005,22:47,1186.25,1186.25,1186.25,1186.25,16,0,16.00
01/11/2005,22:48,1186.00,1186.00,1186.00,1186.00,0,19,19.00
01/11/2005,22:49,1186.00,1186.00,1185.75,1185.75,0,2,2.00
01/11/2005,22:50,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/11/2005,22:51,1185.75,1185.75,1185.75,1185.75,0,70,70.00
01/11/2005,22:53,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/11/2005,22:55,1185.75,1186.00,1185.75,1186.00,3,1,4.00
01/11/2005,22:57,1185.75,1185.75,1185.75,1185.75,0,22,22.00
01/11/2005,22:59,1186.00,1186.00,1186.00,1186.00,6,0,6.00
01/11/2005,23:01,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/11/2005,23:04,1186.00,1186.00,1186.00,1186.00,0,3,3.00
01/11/2005,23:05,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/11/2005,23:06,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/11/2005,23:08,1185.75,1186.00,1185.75,1186.00,15,1,16.00
01/11/2005,23:09,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/11/2005,23:12,1186.00,1186.00,1186.00,1186.00,10,0,10.00
01/11/2005,23:13,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/11/2005,23:14,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/11/2005,23:15,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/11/2005,23:19,1186.00,1186.00,1186.00,1186.00,0,6,6.00
01/11/2005,23:20,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/11/2005,23:22,1186.00,1186.00,1186.00,1186.00,0,10,10.00
01/11/2005,23:23,1185.75,1185.75,1185.75,1185.75,0,3,3.00
01/11/2005,23:24,1186.00,1186.00,1186.00,1186.00,16,0,16.00
01/11/2005,23:25,1186.00,1186.00,1186.00,1186.00,5,0,5.00
01/11/2005,23:27,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/11/2005,23:28,1185.75,1186.00,1185.75,1186.00,1,50,51.00
01/11/2005,23:30,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/11/2005,23:31,1186.00,1186.00,1185.75,1185.75,1,13,14.00
01/11/2005,23:32,1185.75,1185.75,1185.75,1185.75,0,10,10.00
01/11/2005,23:35,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/11/2005,23:36,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/11/2005,23:38,1185.50,1186.00,1185.50,1186.00,5,3,8.00
01/11/2005,23:39,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/11/2005,23:41,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/11/2005,23:44,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/11/2005,23:46,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/11/2005,23:48,1185.75,1186.00,1185.75,1185.75,4,6,10.00
01/11/2005,23:52,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/11/2005,23:59,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/12/2005,00:03,1185.75,1185.75,1185.75,1185.75,0,10,10.00
01/12/2005,00:12,1185.75,1185.75,1185.75,1185.75,0,10,10.00
01/12/2005,00:13,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/12/2005,00:14,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/12/2005,00:18,1186.00,1186.00,1186.00,1186.00,19,0,19.00
01/12/2005,00:19,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/12/2005,00:23,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/12/2005,00:24,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/12/2005,00:29,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/12/2005,00:30,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/12/2005,00:33,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/12/2005,00:34,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/12/2005,00:41,1185.75,1186.00,1185.50,1185.75,21,40,61.00
01/12/2005,00:43,1185.75,1185.75,1185.75,1185.75,13,0,13.00
01/12/2005,00:52,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/12/2005,00:59,1186.00,1186.00,1185.75,1185.75,5,1,6.00
01/12/2005,01:02,1185.75,1185.75,1185.75,1185.75,0,15,15.00
01/12/2005,01:05,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/12/2005,01:07,1186.00,1186.00,1186.00,1186.00,10,0,10.00
01/12/2005,01:10,1186.00,1186.00,1186.00,1186.00,11,0,11.00
01/12/2005,01:12,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/12/2005,01:13,1186.00,1186.00,1186.00,1186.00,5,0,5.00
01/12/2005,01:14,1186.00,1186.00,1186.00,1186.00,35,0,35.00
01/12/2005,01:15,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/12/2005,01:21,1186.25,1186.25,1186.25,1186.25,4,0,4.00
01/12/2005,01:25,1186.25,1186.25,1186.00,1186.00,17,7,24.00
01/12/2005,01:28,1186.00,1186.00,1186.00,1186.00,0,4,4.00
01/12/2005,01:30,1186.25,1186.25,1186.00,1186.00,8,10,18.00
01/12/2005,01:31,1186.00,1186.00,1186.00,1186.00,0,20,20.00
01/12/2005,01:32,1186.00,1186.00,1186.00,1186.00,0,9,9.00
01/12/2005,01:33,1186.00,1186.00,1186.00,1186.00,0,4,4.00
01/12/2005,01:34,1186.00,1186.00,1186.00,1186.00,0,7,7.00
01/12/2005,01:36,1186.25,1186.25,1186.00,1186.25,23,1,24.00
01/12/2005,01:37,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/12/2005,01:38,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/12/2005,01:39,1186.25,1186.25,1186.25,1186.25,7,0,7.00
01/12/2005,01:40,1186.50,1186.50,1186.50,1186.50,5,0,5.00
01/12/2005,01:41,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/12/2005,01:42,1186.50,1186.50,1186.50,1186.50,2,0,2.00
01/12/2005,01:43,1186.25,1186.25,1186.25,1186.25,0,25,25.00
01/12/2005,01:45,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/12/2005,01:46,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/12/2005,01:49,1186.25,1186.25,1186.25,1186.25,0,83,83.00
01/12/2005,01:51,1186.25,1186.25,1186.25,1186.25,0,3,3.00
01/12/2005,01:55,1186.25,1186.25,1186.25,1186.25,0,6,6.00
01/12/2005,01:56,1186.25,1186.50,1186.25,1186.50,1,1,2.00
01/12/2005,01:57,1186.50,1186.50,1186.50,1186.50,156,0,156.00
01/12/2005,02:00,1186.75,1187.00,1186.75,1187.00,413,0,413.00
01/12/2005,02:01,1187.00,1187.50,1187.00,1187.25,256,72,328.00
01/12/2005,02:02,1187.00,1187.25,1187.00,1187.25,133,25,158.00
01/12/2005,02:03,1187.25,1187.50,1187.25,1187.50,74,0,74.00
01/12/2005,02:04,1187.50,1187.75,1187.50,1187.75,273,0,273.00
01/12/2005,02:05,1187.50,1187.50,1187.25,1187.25,0,103,103.00
01/12/2005,02:06,1187.25,1187.25,1187.00,1187.25,57,55,112.00
01/12/2005,02:07,1187.25,1187.50,1187.25,1187.50,28,0,28.00
01/12/2005,02:08,1187.50,1187.50,1187.25,1187.50,63,20,83.00
01/12/2005,02:09,1187.50,1187.50,1187.50,1187.50,40,0,40.00
01/12/2005,02:10,1187.50,1187.50,1187.25,1187.25,32,116,148.00
01/12/2005,02:11,1187.50,1187.50,1187.50,1187.50,78,0,78.00
01/12/2005,02:12,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/12/2005,02:13,1187.75,1187.75,1187.75,1187.75,4,0,4.00
01/12/2005,02:15,1187.50,1187.75,1187.50,1187.50,6,4,10.00
01/12/2005,02:16,1187.50,1187.50,1187.00,1187.00,24,296,320.00
01/12/2005,02:17,1187.00,1187.00,1186.75,1187.00,17,58,75.00
01/12/2005,02:18,1187.00,1187.00,1187.00,1187.00,13,0,13.00
01/12/2005,02:19,1187.00,1187.00,1187.00,1187.00,171,0,171.00
01/12/2005,02:20,1186.75,1187.00,1186.75,1187.00,193,32,225.00
01/12/2005,02:22,1187.00,1187.00,1186.75,1186.75,37,47,84.00
01/12/2005,02:23,1186.75,1186.75,1186.50,1186.75,22,31,53.00
01/12/2005,02:24,1186.75,1186.75,1186.75,1186.75,2,0,2.00
01/12/2005,02:26,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/12/2005,02:27,1187.00,1187.00,1187.00,1187.00,3,0,3.00
01/12/2005,02:28,1186.75,1186.75,1186.75,1186.75,0,61,61.00
01/12/2005,02:29,1186.50,1186.50,1186.50,1186.50,0,11,11.00
01/12/2005,02:30,1186.50,1186.50,1186.25,1186.25,0,184,184.00
01/12/2005,02:31,1186.25,1186.25,1186.00,1186.00,0,21,21.00
01/12/2005,02:32,1186.00,1186.25,1185.75,1185.75,15,161,176.00
01/12/2005,02:33,1185.75,1185.75,1185.75,1185.75,0,109,109.00
01/12/2005,02:35,1185.75,1185.75,1185.75,1185.75,0,21,21.00
01/12/2005,02:36,1185.75,1185.75,1185.75,1185.75,0,176,176.00
01/12/2005,02:37,1185.75,1185.75,1185.75,1185.75,0,26,26.00
01/12/2005,02:38,1186.00,1186.00,1185.75,1185.75,4,4,8.00
01/12/2005,02:39,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/12/2005,02:40,1186.00,1186.00,1186.00,1186.00,50,0,50.00
01/12/2005,02:41,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/12/2005,02:42,1186.25,1186.25,1186.25,1186.25,87,0,87.00
01/12/2005,02:43,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/12/2005,02:44,1186.25,1186.25,1186.25,1186.25,7,0,7.00
01/12/2005,02:45,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/12/2005,02:46,1186.50,1186.50,1186.50,1186.50,2,0,2.00
01/12/2005,02:47,1186.25,1186.25,1186.25,1186.25,0,95,95.00
01/12/2005,02:48,1186.00,1186.00,1185.75,1186.00,2,37,39.00
01/12/2005,02:49,1186.00,1186.25,1186.00,1186.25,55,0,55.00
01/12/2005,02:51,1186.25,1186.25,1186.25,1186.25,14,0,14.00
01/12/2005,02:52,1186.25,1186.25,1186.25,1186.25,4,0,4.00
01/12/2005,02:53,1186.25,1186.50,1186.25,1186.25,7,15,22.00
01/12/2005,02:55,1186.00,1186.00,1185.75,1186.00,12,62,74.00
01/12/2005,02:56,1186.00,1186.00,1186.00,1186.00,12,0,12.00
01/12/2005,02:57,1186.25,1186.25,1186.25,1186.25,89,0,89.00
01/12/2005,02:58,1186.25,1186.25,1186.25,1186.25,3,0,3.00
01/12/2005,02:59,1186.25,1186.25,1186.25,1186.25,18,0,18.00
01/12/2005,03:01,1186.25,1186.25,1186.25,1186.25,25,0,25.00
01/12/2005,03:02,1186.50,1186.50,1186.50,1186.50,126,0,126.00
01/12/2005,03:03,1186.75,1187.00,1186.50,1186.75,22,44,66.00
01/12/2005,03:05,1186.50,1186.50,1186.50,1186.50,0,69,69.00
01/12/2005,03:06,1186.50,1186.50,1186.50,1186.50,0,4,4.00
01/12/2005,03:10,1186.75,1186.75,1186.75,1186.75,12,0,12.00
01/12/2005,03:12,1186.75,1186.75,1186.50,1186.75,33,5,38.00
01/12/2005,03:13,1187.00,1187.25,1187.00,1187.25,104,0,104.00
01/12/2005,03:14,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/12/2005,03:15,1187.00,1187.25,1187.00,1187.25,1,2,3.00
01/12/2005,03:16,1187.25,1187.25,1187.25,1187.25,10,0,10.00
01/12/2005,03:17,1187.00,1187.00,1186.75,1186.75,0,72,72.00
01/12/2005,03:18,1186.75,1186.75,1186.50,1186.50,0,51,51.00
01/12/2005,03:20,1186.75,1187.00,1186.75,1187.00,79,0,79.00
01/12/2005,03:21,1187.00,1187.25,1187.00,1187.25,36,0,36.00
01/12/2005,03:24,1186.75,1186.75,1186.75,1186.75,0,13,13.00
01/12/2005,03:25,1186.75,1186.75,1186.75,1186.75,0,6,6.00
01/12/2005,03:26,1186.75,1186.75,1186.75,1186.75,0,2,2.00
01/12/2005,03:27,1186.50,1186.50,1186.50,1186.50,0,44,44.00
01/12/2005,03:28,1186.50,1186.50,1186.50,1186.50,0,13,13.00
01/12/2005,03:30,1186.75,1186.75,1186.75,1186.75,71,0,71.00
01/12/2005,03:31,1186.50,1186.75,1186.50,1186.75,10,2,12.00
01/12/2005,03:32,1186.75,1186.75,1186.75,1186.75,1,0,1.00
01/12/2005,03:33,1186.50,1186.50,1186.25,1186.25,0,42,42.00
01/12/2005,03:34,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/12/2005,03:35,1186.25,1186.50,1186.25,1186.50,51,25,76.00
01/12/2005,03:36,1186.50,1186.50,1186.50,1186.50,5,0,5.00
01/12/2005,03:37,1186.25,1186.25,1186.25,1186.25,0,28,28.00
01/12/2005,03:38,1186.25,1186.25,1186.25,1186.25,0,66,66.00
01/12/2005,03:39,1186.25,1186.50,1186.25,1186.25,3,48,51.00
01/12/2005,03:40,1186.25,1186.25,1186.25,1186.25,0,13,13.00
01/12/2005,03:41,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/12/2005,03:42,1186.25,1186.50,1186.25,1186.50,22,6,28.00
01/12/2005,03:43,1186.50,1186.50,1186.50,1186.50,27,0,27.00
01/12/2005,03:44,1186.50,1186.50,1186.50,1186.50,9,0,9.00
01/12/2005,03:46,1186.50,1186.50,1186.50,1186.50,3,0,3.00
01/12/2005,03:47,1186.50,1186.50,1186.50,1186.50,2,0,2.00
01/12/2005,03:48,1186.50,1186.50,1186.50,1186.50,52,0,52.00
01/12/2005,03:49,1186.50,1186.50,1186.25,1186.25,1,74,75.00
01/12/2005,03:50,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/12/2005,03:53,1186.25,1186.25,1186.25,1186.25,0,50,50.00
01/12/2005,03:54,1186.25,1186.25,1186.25,1186.25,0,39,39.00
01/12/2005,03:58,1186.25,1186.25,1186.25,1186.25,0,10,10.00
01/12/2005,03:59,1186.00,1186.25,1186.00,1186.25,20,10,30.00
01/12/2005,04:00,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/12/2005,04:02,1186.00,1186.00,1186.00,1186.00,0,48,48.00
01/12/2005,04:03,1186.00,1186.00,1186.00,1186.00,0,28,28.00
01/12/2005,04:04,1186.00,1186.00,1186.00,1186.00,0,32,32.00
01/12/2005,04:05,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/12/2005,04:07,1185.75,1185.75,1185.75,1185.75,0,88,88.00
01/12/2005,04:08,1185.75,1185.75,1185.50,1185.50,0,50,50.00
01/12/2005,04:09,1185.50,1185.75,1185.50,1185.75,27,72,99.00
01/12/2005,04:10,1185.75,1185.75,1185.50,1185.50,2,25,27.00
01/12/2005,04:11,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/12/2005,04:12,1185.50,1185.50,1185.50,1185.50,0,15,15.00
01/12/2005,04:13,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/12/2005,04:14,1185.75,1185.75,1185.75,1185.75,12,0,12.00
01/12/2005,04:15,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/12/2005,04:16,1185.75,1185.75,1185.75,1185.75,12,0,12.00
01/12/2005,04:17,1185.75,1185.75,1185.75,1185.75,42,0,42.00
01/12/2005,04:18,1186.00,1186.25,1186.00,1186.25,81,0,81.00
01/12/2005,04:19,1186.00,1186.00,1186.00,1186.00,0,63,63.00
01/12/2005,04:20,1186.00,1186.00,1186.00,1186.00,0,21,21.00
01/12/2005,04:26,1186.25,1186.25,1186.25,1186.25,57,0,57.00
01/12/2005,04:27,1186.25,1186.25,1186.25,1186.25,20,0,20.00
01/12/2005,04:28,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/12/2005,04:30,1186.50,1186.50,1186.50,1186.50,103,0,103.00
01/12/2005,04:31,1186.25,1186.25,1186.25,1186.25,0,63,63.00
01/12/2005,04:34,1186.25,1186.25,1186.25,1186.25,0,21,21.00
01/12/2005,04:36,1186.25,1186.25,1186.25,1186.25,0,5,5.00
01/12/2005,04:37,1186.25,1186.25,1186.25,1186.25,0,20,20.00
01/12/2005,04:38,1186.25,1186.50,1186.25,1186.50,6,14,20.00
01/12/2005,04:39,1186.50,1186.50,1186.50,1186.50,3,0,3.00
01/12/2005,04:41,1186.25,1186.25,1186.25,1186.25,0,7,7.00
01/12/2005,04:42,1186.50,1186.50,1186.25,1186.25,2,3,5.00
01/12/2005,04:43,1186.00,1186.00,1186.00,1186.00,0,35,35.00
01/12/2005,04:44,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/12/2005,04:45,1186.00,1186.00,1186.00,1186.00,0,26,26.00
01/12/2005,04:47,1186.00,1186.00,1186.00,1186.00,0,13,13.00
01/12/2005,04:48,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/12/2005,04:49,1186.00,1186.00,1186.00,1186.00,0,17,17.00
01/12/2005,04:50,1186.00,1186.00,1186.00,1186.00,0,11,11.00
01/12/2005,04:51,1186.00,1186.00,1186.00,1186.00,0,21,21.00
01/12/2005,04:52,1186.00,1186.00,1186.00,1186.00,0,20,20.00
01/12/2005,04:56,1186.00,1186.00,1186.00,1186.00,0,20,20.00
01/12/2005,04:57,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/12/2005,04:58,1186.00,1186.25,1186.00,1186.25,8,5,13.00
01/12/2005,04:59,1186.25,1186.25,1186.25,1186.25,111,0,111.00
01/12/2005,05:00,1186.25,1186.25,1186.25,1186.25,41,0,41.00
01/12/2005,05:02,1186.00,1186.25,1186.00,1186.25,5,2,7.00
01/12/2005,05:03,1186.25,1186.25,1186.00,1186.00,8,39,47.00
01/12/2005,05:04,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/12/2005,05:06,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/12/2005,05:09,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/12/2005,05:10,1185.75,1185.75,1185.75,1185.75,0,3,3.00
01/12/2005,05:13,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/12/2005,05:14,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/12/2005,05:18,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/12/2005,05:20,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/12/2005,05:21,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/12/2005,05:24,1186.00,1186.00,1186.00,1186.00,26,0,26.00
01/12/2005,05:25,1186.00,1186.00,1186.00,1186.00,24,0,24.00
01/12/2005,05:26,1186.00,1186.00,1186.00,1186.00,27,0,27.00
01/12/2005,05:27,1186.25,1186.50,1186.25,1186.50,101,0,101.00
01/12/2005,05:28,1186.50,1186.50,1186.50,1186.50,57,0,57.00
01/12/2005,05:29,1186.50,1186.50,1186.50,1186.50,27,0,27.00
01/12/2005,05:30,1186.50,1186.50,1186.50,1186.50,40,0,40.00
01/12/2005,05:31,1186.75,1186.75,1186.75,1186.75,121,0,121.00
01/12/2005,05:32,1186.75,1186.75,1186.75,1186.75,36,0,36.00
01/12/2005,05:33,1186.75,1187.00,1186.75,1187.00,26,0,26.00
01/12/2005,05:34,1186.75,1186.75,1186.75,1186.75,0,49,49.00
01/12/2005,05:35,1186.75,1186.75,1186.50,1186.75,102,47,149.00
01/12/2005,05:36,1186.75,1187.00,1186.75,1186.75,7,35,42.00
01/12/2005,05:38,1186.75,1186.75,1186.75,1186.75,0,36,36.00
01/12/2005,05:41,1187.00,1187.00,1187.00,1187.00,106,0,106.00
01/12/2005,05:42,1187.00,1187.00,1187.00,1187.00,83,0,83.00
01/12/2005,05:43,1187.25,1187.25,1187.25,1187.25,270,0,270.00
01/12/2005,05:44,1187.50,1187.50,1187.25,1187.25,14,33,47.00
01/12/2005,05:45,1187.25,1187.50,1187.25,1187.25,2,127,129.00
01/12/2005,05:46,1187.25,1187.25,1187.25,1187.25,0,22,22.00
01/12/2005,05:47,1187.25,1187.25,1187.00,1187.00,0,25,25.00
01/12/2005,05:48,1187.00,1187.25,1187.00,1187.00,1,30,31.00
01/12/2005,05:49,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/12/2005,05:50,1187.00,1187.00,1187.00,1187.00,0,5,5.00
01/12/2005,05:51,1187.00,1187.00,1187.00,1187.00,0,5,5.00
01/12/2005,05:52,1187.00,1187.00,1187.00,1187.00,0,4,4.00
01/12/2005,05:53,1187.00,1187.00,1187.00,1187.00,0,24,24.00
01/12/2005,05:54,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/12/2005,05:55,1187.00,1187.00,1187.00,1187.00,79,0,79.00
01/12/2005,05:57,1187.00,1187.00,1187.00,1187.00,31,0,31.00
01/12/2005,05:58,1187.00,1187.00,1187.00,1187.00,13,0,13.00
01/12/2005,05:59,1187.00,1187.00,1187.00,1187.00,12,0,12.00
01/12/2005,06:00,1187.00,1187.00,1186.75,1186.75,4,24,28.00
01/12/2005,06:01,1186.75,1186.75,1186.75,1186.75,0,25,25.00
01/12/2005,06:02,1186.75,1186.75,1186.50,1186.50,0,3,3.00
01/12/2005,06:03,1186.50,1186.50,1186.50,1186.50,0,26,26.00
01/12/2005,06:04,1186.50,1186.75,1186.50,1186.50,1,17,18.00
01/12/2005,06:05,1186.75,1186.75,1186.75,1186.75,184,0,184.00
01/12/2005,06:06,1187.00,1187.00,1187.00,1187.00,33,0,33.00
01/12/2005,06:07,1187.00,1187.00,1187.00,1187.00,42,0,42.00
01/12/2005,06:09,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/12/2005,06:10,1187.00,1187.25,1187.00,1187.25,5,7,12.00
01/12/2005,06:12,1187.25,1187.25,1187.00,1187.00,10,3,13.00
01/12/2005,06:13,1187.00,1187.00,1187.00,1187.00,0,5,5.00
01/12/2005,06:15,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/12/2005,06:16,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/12/2005,06:17,1187.25,1187.25,1187.25,1187.25,115,0,115.00
01/12/2005,06:19,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/12/2005,06:20,1187.25,1187.25,1187.25,1187.25,137,0,137.00
01/12/2005,06:21,1187.25,1187.50,1187.25,1187.50,11,0,11.00
01/12/2005,06:23,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/12/2005,06:24,1187.50,1187.50,1187.50,1187.50,213,0,213.00
01/12/2005,06:25,1187.50,1187.75,1187.50,1187.50,4,3,7.00
01/12/2005,06:26,1187.75,1187.75,1187.75,1187.75,136,0,136.00
01/12/2005,06:27,1187.75,1187.75,1187.75,1187.75,10,0,10.00
01/12/2005,06:28,1187.75,1187.75,1187.50,1187.75,91,1,92.00
01/12/2005,06:29,1187.75,1187.75,1187.75,1187.75,1,0,1.00
01/12/2005,06:30,1187.75,1187.75,1187.75,1187.75,3,0,3.00
01/12/2005,06:31,1187.75,1187.75,1187.75,1187.75,35,0,35.00
01/12/2005,06:32,1187.75,1187.75,1187.75,1187.75,186,0,186.00
01/12/2005,06:34,1187.75,1187.75,1187.75,1187.75,16,0,16.00
01/12/2005,06:35,1187.75,1187.75,1187.75,1187.75,3,0,3.00
01/12/2005,06:36,1187.75,1188.00,1187.75,1187.75,124,15,139.00
01/12/2005,06:37,1187.75,1187.75,1187.75,1187.75,0,54,54.00
01/12/2005,06:38,1187.75,1188.00,1187.75,1188.00,1,20,21.00
01/12/2005,06:39,1188.00,1188.00,1187.75,1188.00,13,3,16.00
01/12/2005,06:40,1188.00,1188.25,1187.75,1187.75,178,64,242.00
01/12/2005,06:41,1188.00,1188.00,1187.75,1188.00,22,2,24.00
01/12/2005,06:42,1188.00,1188.00,1188.00,1188.00,171,0,171.00
01/12/2005,06:43,1188.25,1188.25,1188.25,1188.25,127,0,127.00
01/12/2005,06:44,1188.25,1188.25,1188.00,1188.00,2,1,3.00
01/12/2005,06:45,1188.00,1188.25,1188.00,1188.25,2,140,142.00
01/12/2005,06:46,1188.00,1188.00,1187.75,1188.00,112,87,199.00
01/12/2005,06:47,1188.00,1188.00,1188.00,1188.00,56,0,56.00
01/12/2005,06:48,1188.00,1188.00,1188.00,1188.00,138,0,138.00
01/12/2005,06:49,1188.00,1188.00,1187.75,1187.75,6,15,21.00
01/12/2005,06:51,1188.00,1188.00,1187.50,1187.50,31,259,290.00
01/12/2005,06:52,1187.50,1187.50,1187.50,1187.50,0,33,33.00
01/12/2005,06:53,1187.50,1187.75,1187.50,1187.50,10,30,40.00
01/12/2005,06:54,1187.50,1187.50,1187.50,1187.50,0,132,132.00
01/12/2005,06:55,1187.50,1187.50,1187.25,1187.25,0,293,293.00
01/12/2005,06:56,1187.25,1187.25,1187.25,1187.25,0,101,101.00
01/12/2005,06:57,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/12/2005,06:58,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/12/2005,06:59,1187.25,1187.25,1187.25,1187.25,0,61,61.00
01/12/2005,07:00,1187.00,1187.00,1187.00,1187.00,0,168,168.00
01/12/2005,07:01,1186.75,1187.00,1186.75,1186.75,107,221,328.00
01/12/2005,07:02,1186.75,1186.75,1186.75,1186.75,0,72,72.00
01/12/2005,07:03,1187.00,1187.00,1186.75,1187.00,12,98,110.00
01/12/2005,07:04,1187.00,1187.00,1186.75,1187.00,121,20,141.00
01/12/2005,07:05,1187.00,1187.00,1187.00,1187.00,7,0,7.00
01/12/2005,07:06,1187.00,1187.00,1187.00,1187.00,232,0,232.00
01/12/2005,07:07,1187.00,1187.25,1187.00,1187.25,24,0,24.00
01/12/2005,07:08,1187.25,1187.25,1187.25,1187.25,163,0,163.00
01/12/2005,07:09,1187.50,1187.50,1187.25,1187.50,5,20,25.00
01/12/2005,07:10,1187.25,1187.25,1187.25,1187.25,0,272,272.00
01/12/2005,07:11,1187.25,1187.50,1187.25,1187.25,4,25,29.00
01/12/2005,07:13,1187.50,1187.50,1187.25,1187.25,50,1,51.00
01/12/2005,07:14,1187.25,1187.50,1187.25,1187.50,204,9,213.00
01/12/2005,07:15,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/12/2005,07:16,1187.25,1187.50,1187.25,1187.50,4,118,122.00
01/12/2005,07:17,1187.25,1187.25,1187.25,1187.25,0,23,23.00
01/12/2005,07:18,1187.25,1187.25,1187.25,1187.25,0,5,5.00
01/12/2005,07:19,1187.25,1187.50,1187.25,1187.50,85,13,98.00
01/12/2005,07:20,1187.50,1187.75,1187.50,1187.75,52,0,52.00
01/12/2005,07:21,1187.75,1187.75,1187.50,1187.50,7,333,340.00
01/12/2005,07:22,1187.50,1187.50,1187.50,1187.50,0,17,17.00
01/12/2005,07:23,1187.50,1187.50,1187.25,1187.50,15,84,99.00
01/12/2005,07:24,1187.50,1187.50,1187.50,1187.50,90,0,90.00
01/12/2005,07:25,1187.50,1187.50,1187.25,1187.25,3,1,4.00
01/12/2005,07:26,1187.50,1187.50,1187.25,1187.25,10,7,17.00
01/12/2005,07:28,1187.25,1187.50,1187.25,1187.25,4,4,8.00
01/12/2005,07:29,1187.25,1187.25,1187.25,1187.25,0,19,19.00
01/12/2005,07:30,1187.25,1187.25,1187.00,1187.25,45,131,176.00
01/12/2005,07:31,1187.50,1187.50,1186.25,1186.75,598,1545,2143.00
01/12/2005,07:32,1186.75,1187.00,1186.25,1186.75,310,631,941.00
01/12/2005,07:33,1186.75,1186.75,1186.50,1186.75,61,23,84.00
01/12/2005,07:34,1186.50,1186.75,1186.25,1186.75,242,513,755.00
01/12/2005,07:35,1186.75,1187.00,1186.50,1186.75,154,477,631.00
01/12/2005,07:36,1186.75,1187.00,1186.25,1186.25,715,284,999.00
01/12/2005,07:37,1186.25,1186.50,1186.00,1186.25,812,358,1170.00
01/12/2005,07:38,1186.25,1186.50,1186.00,1186.00,262,75,337.00
01/12/2005,07:39,1186.00,1186.75,1186.00,1186.50,665,80,745.00
01/12/2005,07:40,1186.50,1186.75,1186.50,1186.50,701,111,812.00
01/12/2005,07:41,1186.50,1186.75,1186.50,1186.75,127,115,242.00
01/12/2005,07:42,1186.50,1186.75,1186.50,1186.50,4,31,35.00
01/12/2005,07:43,1186.50,1186.75,1186.50,1186.75,174,81,255.00
01/12/2005,07:44,1186.50,1186.75,1186.50,1186.50,197,115,312.00
01/12/2005,07:45,1186.50,1186.75,1186.25,1186.75,274,130,404.00
01/12/2005,07:46,1186.75,1186.75,1186.50,1186.75,13,1,14.00
01/12/2005,07:47,1186.75,1186.75,1186.50,1186.50,179,7,186.00
01/12/2005,07:48,1186.50,1186.50,1186.50,1186.50,0,25,25.00
01/12/2005,07:49,1186.50,1186.75,1186.50,1186.50,1,18,19.00
01/12/2005,07:50,1186.50,1186.50,1186.25,1186.25,0,200,200.00
01/12/2005,07:51,1186.25,1186.50,1186.00,1186.00,48,306,354.00
01/12/2005,07:52,1186.00,1186.25,1185.75,1186.00,61,148,209.00
01/12/2005,07:53,1186.00,1186.00,1185.75,1185.75,114,4,118.00
01/12/2005,07:54,1185.75,1186.00,1185.25,1185.75,238,1368,1606.00
01/12/2005,07:55,1185.75,1185.75,1185.50,1185.50,6,41,47.00
01/12/2005,07:56,1185.50,1185.75,1185.25,1185.50,38,243,281.00
01/12/2005,07:57,1185.50,1185.50,1185.25,1185.25,0,543,543.00
01/12/2005,07:58,1185.50,1185.75,1185.50,1185.75,302,0,302.00
01/12/2005,07:59,1185.50,1185.75,1185.50,1185.50,10,611,621.00
01/12/2005,08:00,1185.50,1185.75,1185.50,1185.50,2,225,227.00
01/12/2005,08:01,1185.25,1185.50,1185.25,1185.50,353,61,414.00
01/12/2005,08:02,1185.50,1186.00,1185.50,1185.75,269,15,284.00
01/12/2005,08:03,1186.00,1186.00,1185.75,1186.00,293,3,296.00
01/12/2005,08:04,1186.00,1186.00,1186.00,1186.00,324,0,324.00
01/12/2005,08:05,1186.00,1186.00,1185.75,1186.00,98,1,99.00
01/12/2005,08:06,1186.00,1186.00,1186.00,1186.00,100,0,100.00
01/12/2005,08:07,1186.00,1186.00,1185.25,1185.50,162,465,627.00
01/12/2005,08:08,1185.75,1186.00,1185.50,1185.75,169,519,688.00
01/12/2005,08:09,1185.75,1185.75,1185.50,1185.75,49,7,56.00
01/12/2005,08:10,1185.75,1185.75,1185.50,1185.50,68,10,78.00
01/12/2005,08:11,1185.75,1185.75,1185.50,1185.75,7,11,18.00
01/12/2005,08:12,1185.75,1185.75,1185.75,1185.75,10,0,10.00
01/12/2005,08:13,1185.75,1185.75,1185.75,1185.75,27,0,27.00
01/12/2005,08:14,1185.75,1185.75,1185.50,1185.50,4,3,7.00
01/12/2005,08:15,1185.50,1185.75,1185.50,1185.75,1,169,170.00
01/12/2005,08:16,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/12/2005,08:17,1185.75,1185.75,1185.50,1185.75,8,50,58.00
01/12/2005,08:18,1185.50,1185.75,1185.50,1185.75,1,1,2.00
01/12/2005,08:19,1185.50,1185.50,1185.50,1185.50,0,2,2.00
01/12/2005,08:20,1185.50,1185.75,1185.50,1185.75,5,38,43.00
01/12/2005,08:21,1185.50,1185.75,1185.25,1185.50,64,227,291.00
01/12/2005,08:22,1185.50,1185.75,1185.50,1185.75,53,62,115.00
01/12/2005,08:23,1185.75,1185.75,1185.75,1185.75,4,0,4.00
01/12/2005,08:24,1185.75,1185.75,1185.50,1185.50,3,2,5.00
01/12/2005,08:25,1185.50,1185.75,1185.50,1185.75,2,57,59.00
01/12/2005,08:26,1185.50,1185.50,1185.25,1185.50,53,242,295.00
01/12/2005,08:27,1185.25,1185.50,1185.25,1185.25,10,174,184.00
01/12/2005,08:28,1185.50,1185.50,1185.25,1185.25,86,42,128.00
01/12/2005,08:29,1185.25,1185.75,1185.25,1185.25,916,160,1076.00
01/12/2005,08:30,1185.50,1186.00,1185.25,1185.75,1501,526,2027.00
01/12/2005,08:31,1185.75,1185.75,1185.00,1185.50,2245,2325,4570.00
01/12/2005,08:32,1185.50,1185.75,1185.00,1185.75,1563,698,2261.00
01/12/2005,08:33,1185.50,1185.75,1185.25,1185.50,606,1180,1786.00
01/12/2005,08:34,1185.50,1186.00,1185.25,1185.75,883,408,1291.00
01/12/2005,08:35,1185.75,1185.75,1184.75,1184.75,880,2683,3563.00
01/12/2005,08:36,1185.00,1185.25,1184.75,1185.00,1073,1661,2734.00
01/12/2005,08:37,1185.00,1186.00,1184.75,1185.75,1712,226,1938.00
01/12/2005,08:38,1185.75,1185.75,1184.50,1184.50,2015,3845,5860.00
01/12/2005,08:39,1184.50,1185.00,1184.25,1185.00,2126,2312,4438.00
01/12/2005,08:40,1185.00,1185.75,1185.00,1185.25,1875,991,2866.00
01/12/2005,08:41,1185.25,1185.50,1185.00,1185.25,1025,403,1428.00
01/12/2005,08:42,1185.25,1185.75,1185.25,1185.50,458,827,1285.00
01/12/2005,08:43,1185.50,1186.25,1185.25,1185.75,2342,627,2969.00
01/12/2005,08:44,1185.75,1185.75,1185.00,1185.25,1085,1018,2103.00
01/12/2005,08:45,1185.50,1185.50,1184.75,1184.75,713,1738,2451.00
01/12/2005,08:46,1185.00,1185.50,1184.50,1185.00,853,1718,2571.00
01/12/2005,08:47,1185.00,1185.50,1185.00,1185.00,284,773,1057.00
01/12/2005,08:48,1185.00,1185.25,1184.25,1184.25,1538,2123,3661.00
01/12/2005,08:49,1184.50,1184.75,1184.00,1184.50,611,2632,3243.00
01/12/2005,08:50,1184.50,1184.50,1183.25,1183.25,944,3914,4858.00
01/12/2005,08:51,1183.25,1183.50,1182.25,1182.50,2372,4377,6749.00
01/12/2005,08:52,1182.75,1182.75,1182.00,1182.00,844,3744,4588.00
01/12/2005,08:53,1182.00,1182.75,1182.00,1182.50,2432,2060,4492.00
01/12/2005,08:54,1182.25,1182.50,1182.00,1182.25,1653,607,2260.00
01/12/2005,08:55,1182.00,1182.25,1180.75,1181.00,3217,7623,10840.00
01/12/2005,08:56,1181.00,1182.25,1180.75,1181.50,3354,3092,6446.00
01/12/2005,08:57,1181.25,1182.25,1181.00,1182.00,3766,1216,4982.00
01/12/2005,08:58,1182.25,1182.50,1182.00,1182.25,1030,1897,2927.00
01/12/2005,08:59,1182.00,1182.25,1181.50,1182.00,1054,1726,2780.00
01/12/2005,09:00,1182.00,1182.00,1181.25,1181.75,1143,1676,2819.00
01/12/2005,09:01,1181.50,1182.50,1181.50,1182.25,1368,785,2153.00
01/12/2005,09:02,1182.25,1182.50,1182.00,1182.25,1018,1068,2086.00
01/12/2005,09:03,1182.00,1183.25,1182.00,1183.00,3282,1017,4299.00
01/12/2005,09:04,1183.00,1184.00,1183.00,1183.75,4015,1882,5897.00
01/12/2005,09:05,1183.75,1184.25,1183.75,1183.75,969,1366,2335.00
01/12/2005,09:06,1183.75,1185.00,1183.75,1184.75,3875,1247,5122.00
01/12/2005,09:07,1184.50,1185.00,1184.50,1184.50,794,468,1262.00
01/12/2005,09:08,1184.50,1184.75,1184.25,1184.25,808,1229,2037.00
01/12/2005,09:09,1184.25,1184.50,1184.00,1184.25,83,697,780.00
01/12/2005,09:10,1184.00,1184.50,1184.00,1184.25,1085,589,1674.00
01/12/2005,09:11,1184.50,1184.50,1184.00,1184.25,632,566,1198.00
01/12/2005,09:12,1184.25,1184.50,1183.75,1184.00,1197,1326,2523.00
01/12/2005,09:13,1184.00,1184.25,1183.75,1184.25,2172,724,2896.00
01/12/2005,09:14,1184.25,1185.00,1184.25,1184.50,3495,1187,4682.00
01/12/2005,09:15,1184.50,1184.75,1183.75,1184.00,534,1609,2143.00
01/12/2005,09:16,1184.00,1184.50,1183.75,1184.00,742,893,1635.00
01/12/2005,09:17,1184.25,1184.50,1184.00,1184.25,570,695,1265.00
01/12/2005,09:18,1184.25,1184.75,1183.75,1184.25,839,1697,2536.00
01/12/2005,09:19,1184.00,1184.25,1183.25,1184.00,599,2521,3120.00
01/12/2005,09:20,1184.00,1184.00,1182.25,1182.50,1088,3678,4766.00
01/12/2005,09:21,1182.50,1182.50,1182.00,1182.50,2338,1644,3982.00
01/12/2005,09:22,1182.50,1182.50,1181.75,1182.00,1365,2580,3945.00
01/12/2005,09:23,1182.00,1182.00,1180.75,1180.75,395,4162,4557.00
01/12/2005,09:24,1180.75,1181.50,1180.25,1181.50,4034,2808,6842.00
01/12/2005,09:25,1181.50,1181.75,1181.00,1181.00,1643,1112,2755.00
01/12/2005,09:26,1181.25,1182.00,1181.00,1182.00,1706,780,2486.00
01/12/2005,09:27,1182.00,1182.25,1181.75,1182.00,696,755,1451.00
01/12/2005,09:28,1181.75,1182.00,1181.00,1181.50,669,2402,3071.00
01/12/2005,09:29,1181.25,1182.25,1181.25,1182.00,1079,423,1502.00
01/12/2005,09:30,1181.75,1182.25,1181.75,1182.00,1138,719,1857.00
01/12/2005,09:31,1181.75,1182.50,1181.25,1182.25,1977,1786,3763.00
01/12/2005,09:32,1182.50,1182.75,1181.25,1181.25,1683,2903,4586.00
01/12/2005,09:33,1181.00,1182.75,1181.00,1182.75,2934,1856,4790.00
01/12/2005,09:34,1182.75,1182.75,1181.75,1182.00,615,2006,2621.00
01/12/2005,09:35,1182.00,1182.75,1181.75,1182.75,1274,662,1936.00
01/12/2005,09:36,1182.75,1182.75,1182.25,1182.50,1264,1291,2555.00
01/12/2005,09:37,1182.50,1182.75,1181.50,1181.75,1119,1613,2732.00
01/12/2005,09:38,1181.75,1181.75,1181.25,1181.50,873,1028,1901.00
01/12/2005,09:39,1181.50,1181.50,1180.50,1180.50,2223,3996,6219.00
01/12/2005,09:40,1180.75,1180.75,1179.00,1179.00,4121,9009,13130.00
01/12/2005,09:41,1179.25,1179.50,1178.50,1179.25,3770,4666,8436.00
01/12/2005,09:42,1179.50,1179.50,1179.00,1179.50,2581,1520,4101.00
01/12/2005,09:43,1179.50,1179.75,1178.75,1179.25,1410,2914,4324.00
01/12/2005,09:44,1179.25,1179.25,1178.00,1178.50,2467,4771,7238.00
01/12/2005,09:45,1178.50,1178.75,1178.00,1178.75,2186,1731,3917.00
01/12/2005,09:46,1178.75,1179.00,1178.25,1178.50,962,2678,3640.00
01/12/2005,09:47,1178.50,1179.50,1178.25,1179.25,2659,1433,4092.00
01/12/2005,09:48,1179.25,1179.25,1178.50,1178.75,1081,2357,3438.00
01/12/2005,09:49,1178.75,1179.50,1178.50,1179.25,1135,1464,2599.00
01/12/2005,09:50,1179.25,1179.50,1178.50,1178.50,185,1641,1826.00
01/12/2005,09:51,1178.50,1179.25,1178.25,1179.00,1405,1377,2782.00
01/12/2005,09:52,1178.75,1179.25,1178.75,1178.75,719,225,944.00
01/12/2005,09:53,1178.75,1179.00,1178.25,1178.25,371,1858,2229.00
01/12/2005,09:54,1178.25,1178.50,1177.50,1177.50,1596,4293,5889.00
01/12/2005,09:55,1177.50,1178.00,1176.75,1177.50,4096,7572,11668.00
01/12/2005,09:56,1177.25,1177.75,1177.00,1177.75,1774,1986,3760.00
01/12/2005,09:57,1177.50,1177.75,1177.25,1177.50,1184,1089,2273.00
01/12/2005,09:58,1177.75,1177.75,1177.25,1177.50,916,1161,2077.00
01/12/2005,09:59,1177.25,1178.50,1177.25,1178.50,3365,1211,4576.00
01/12/2005,10:00,1178.50,1178.75,1178.00,1178.25,1855,1233,3088.00
01/12/2005,10:01,1178.25,1179.00,1178.25,1178.75,2311,1011,3322.00
01/12/2005,10:02,1179.00,1179.00,1178.25,1178.50,363,1595,1958.00
01/12/2005,10:03,1178.25,1178.50,1177.75,1178.00,868,1728,2596.00
01/12/2005,10:04,1178.00,1178.50,1178.00,1178.25,474,96,570.00
01/12/2005,10:05,1178.50,1178.50,1178.25,1178.25,204,63,267.00
01/12/2005,10:06,1178.25,1178.75,1178.00,1178.50,564,592,1156.00
01/12/2005,10:07,1178.50,1178.50,1178.00,1178.50,715,1244,1959.00
01/12/2005,10:08,1178.25,1179.00,1178.25,1179.00,1443,251,1694.00
01/12/2005,10:09,1179.00,1179.50,1178.75,1179.25,3118,1429,4547.00
01/12/2005,10:10,1179.50,1179.50,1179.00,1179.25,436,893,1329.00
01/12/2005,10:11,1179.00,1179.50,1179.00,1179.00,515,748,1263.00
01/12/2005,10:12,1179.00,1179.25,1178.50,1179.00,750,1894,2644.00
01/12/2005,10:13,1179.00,1179.75,1179.00,1179.25,2504,976,3480.00
01/12/2005,10:14,1179.25,1180.00,1179.00,1179.75,1959,791,2750.00
01/12/2005,10:15,1179.50,1180.00,1179.50,1180.00,1957,186,2143.00
01/12/2005,10:16,1179.75,1180.50,1179.50,1180.25,2959,2399,5358.00
01/12/2005,10:17,1180.50,1180.50,1180.00,1180.00,2169,1229,3398.00
01/12/2005,10:18,1180.00,1180.75,1180.00,1180.50,2656,1396,4052.00
01/12/2005,10:19,1180.50,1180.75,1180.25,1180.50,349,484,833.00
01/12/2005,10:20,1180.50,1180.75,1180.00,1180.25,566,1408,1974.00
01/12/2005,10:21,1180.50,1180.75,1180.00,1180.00,1299,975,2274.00
01/12/2005,10:22,1180.00,1180.25,1180.00,1180.25,316,1496,1812.00
01/12/2005,10:23,1180.00,1180.25,1179.75,1179.75,585,1236,1821.00
01/12/2005,10:24,1179.75,1180.00,1179.50,1179.75,1085,735,1820.00
01/12/2005,10:25,1179.75,1180.00,1179.50,1179.75,519,391,910.00
01/12/2005,10:26,1179.75,1180.25,1179.50,1180.00,1157,706,1863.00
01/12/2005,10:27,1180.00,1180.50,1179.50,1180.00,1048,880,1928.00
01/12/2005,10:28,1179.75,1180.50,1179.50,1180.25,2049,1008,3057.00
01/12/2005,10:29,1180.25,1180.50,1180.00,1180.25,230,275,505.00
01/12/2005,10:30,1180.25,1180.75,1180.25,1180.75,856,73,929.00
01/12/2005,10:31,1180.75,1182.25,1180.75,1181.75,7343,2955,10298.00
01/12/2005,10:32,1181.75,1182.25,1181.50,1181.50,2422,1001,3423.00
01/12/2005,10:33,1181.50,1182.25,1181.50,1181.75,2525,1203,3728.00
01/12/2005,10:34,1181.75,1182.50,1181.50,1181.75,2255,667,2922.00
01/12/2005,10:35,1182.00,1182.50,1182.00,1182.25,1599,872,2471.00
01/12/2005,10:36,1182.25,1182.75,1182.00,1182.25,2819,1242,4061.00
01/12/2005,10:37,1182.25,1182.75,1182.00,1182.75,882,1227,2109.00
01/12/2005,10:38,1182.75,1183.50,1182.75,1183.00,2902,1538,4440.00
01/12/2005,10:39,1183.00,1183.75,1183.00,1183.50,2220,1534,3754.00
01/12/2005,10:40,1183.50,1184.50,1183.25,1184.00,5972,1584,7556.00
01/12/2005,10:41,1184.25,1184.25,1183.50,1183.75,1089,4365,5454.00
01/12/2005,10:42,1184.00,1184.00,1183.50,1183.75,1632,698,2330.00
01/12/2005,10:43,1183.75,1184.00,1183.75,1183.75,373,999,1372.00
01/12/2005,10:44,1183.75,1184.00,1183.25,1183.25,454,1766,2220.00
01/12/2005,10:45,1183.25,1184.00,1183.25,1184.00,2470,412,2882.00
01/12/2005,10:46,1184.00,1184.00,1183.50,1183.50,338,801,1139.00
01/12/2005,10:47,1183.75,1184.50,1183.50,1184.50,2330,607,2937.00
01/12/2005,10:48,1184.50,1185.50,1184.25,1185.00,6660,3722,10382.00
01/12/2005,10:49,1185.00,1185.50,1184.75,1185.00,1132,1557,2689.00
01/12/2005,10:50,1184.75,1185.00,1184.50,1184.75,1078,2283,3361.00
01/12/2005,10:51,1184.75,1185.00,1184.25,1184.75,871,767,1638.00
01/12/2005,10:52,1185.00,1185.25,1184.75,1185.00,1642,810,2452.00
01/12/2005,10:53,1185.00,1185.25,1184.75,1184.75,282,1204,1486.00
01/12/2005,10:54,1184.75,1185.00,1184.50,1184.50,608,923,1531.00
01/12/2005,10:55,1184.75,1184.75,1184.25,1184.50,17,867,884.00
01/12/2005,10:56,1184.25,1184.50,1184.00,1184.25,702,1532,2234.00
01/12/2005,10:57,1184.25,1184.50,1184.00,1184.25,588,75,663.00
01/12/2005,10:58,1184.25,1184.50,1184.00,1184.00,103,1438,1541.00
01/12/2005,10:59,1184.25,1184.25,1183.50,1183.75,461,2575,3036.00
01/12/2005,11:00,1183.75,1184.50,1183.75,1184.50,1066,486,1552.00
01/12/2005,11:01,1184.50,1184.50,1184.00,1184.25,403,368,771.00
01/12/2005,11:02,1184.25,1184.50,1184.00,1184.25,902,84,986.00
01/12/2005,11:03,1184.25,1184.75,1184.00,1184.25,1011,580,1591.00
01/12/2005,11:04,1184.00,1184.25,1183.75,1184.00,293,424,717.00
01/12/2005,11:05,1184.00,1184.25,1183.75,1184.00,288,415,703.00
01/12/2005,11:06,1184.00,1184.25,1184.00,1184.25,568,148,716.00
01/12/2005,11:07,1184.25,1184.50,1183.75,1183.75,511,529,1040.00
01/12/2005,11:08,1183.75,1184.00,1183.50,1183.50,197,436,633.00
01/12/2005,11:09,1183.50,1183.75,1183.50,1183.50,14,523,537.00
01/12/2005,11:10,1183.50,1183.75,1183.25,1183.50,110,256,366.00
01/12/2005,11:11,1183.50,1184.00,1183.25,1183.25,521,501,1022.00
01/12/2005,11:12,1183.50,1183.50,1182.75,1183.25,707,2050,2757.00
01/12/2005,11:13,1183.25,1183.75,1183.25,1183.50,1050,116,1166.00
01/12/2005,11:14,1183.50,1184.00,1183.50,1184.00,1489,600,2089.00
01/12/2005,11:15,1183.75,1184.25,1183.75,1184.00,247,200,447.00
01/12/2005,11:16,1183.75,1184.25,1183.25,1184.25,1014,630,1644.00
01/12/2005,11:17,1184.00,1185.00,1184.00,1184.75,2459,606,3065.00
01/12/2005,11:18,1184.75,1185.00,1184.50,1184.75,613,353,966.00
01/12/2005,11:19,1185.00,1185.25,1184.50,1184.75,2029,1213,3242.00
01/12/2005,11:20,1184.75,1184.75,1184.25,1184.25,742,1568,2310.00
01/12/2005,11:21,1184.50,1184.75,1184.25,1184.50,606,192,798.00
01/12/2005,11:22,1184.50,1184.75,1184.25,1184.25,74,414,488.00
01/12/2005,11:23,1184.50,1184.75,1184.25,1184.50,912,168,1080.00
01/12/2005,11:24,1184.50,1185.00,1184.50,1185.00,854,66,920.00
01/12/2005,11:25,1185.00,1185.25,1184.50,1185.25,761,390,1151.00
01/12/2005,11:26,1185.25,1185.75,1184.75,1185.00,2660,973,3633.00
01/12/2005,11:27,1185.00,1185.50,1185.00,1185.50,350,226,576.00
01/12/2005,11:28,1185.50,1185.75,1185.25,1185.50,940,269,1209.00
01/12/2005,11:29,1185.50,1186.25,1185.25,1186.00,2215,562,2777.00
01/12/2005,11:30,1185.75,1186.25,1185.50,1185.75,1269,1200,2469.00
01/12/2005,11:31,1186.00,1186.25,1185.50,1185.75,1264,1215,2479.00
01/12/2005,11:32,1185.75,1186.00,1185.50,1185.75,1472,544,2016.00
01/12/2005,11:33,1185.75,1186.00,1185.50,1185.50,13,818,831.00
01/12/2005,11:34,1185.75,1186.00,1185.50,1186.00,1403,89,1492.00
01/12/2005,11:35,1186.00,1186.25,1185.75,1186.00,1149,1431,2580.00
01/12/2005,11:36,1186.00,1186.00,1185.75,1186.00,523,57,580.00
01/12/2005,11:37,1185.75,1186.00,1185.75,1186.00,370,185,555.00
01/12/2005,11:38,1186.00,1186.00,1184.75,1185.00,365,2456,2821.00
01/12/2005,11:39,1184.75,1185.00,1184.75,1184.75,488,875,1363.00
01/12/2005,11:40,1184.75,1185.25,1184.75,1185.00,597,242,839.00
01/12/2005,11:41,1185.25,1185.25,1184.75,1185.00,446,99,545.00
01/12/2005,11:42,1185.00,1185.25,1185.00,1185.00,71,321,392.00
01/12/2005,11:43,1185.00,1185.25,1184.75,1185.00,460,137,597.00
01/12/2005,11:44,1185.00,1185.25,1184.75,1185.25,623,8,631.00
01/12/2005,11:45,1185.25,1185.25,1184.50,1184.75,226,907,1133.00
01/12/2005,11:46,1184.50,1185.00,1184.50,1184.75,329,369,698.00
01/12/2005,11:47,1185.00,1185.00,1184.50,1184.75,63,549,612.00
01/12/2005,11:48,1184.50,1184.75,1184.50,1184.75,147,38,185.00
01/12/2005,11:49,1184.75,1184.75,1184.25,1184.25,32,1431,1463.00
01/12/2005,11:50,1184.50,1184.50,1184.00,1184.25,553,1074,1627.00
01/12/2005,11:51,1184.25,1184.50,1184.00,1184.25,379,1042,1421.00
01/12/2005,11:52,1184.25,1184.50,1184.00,1184.50,136,273,409.00
01/12/2005,11:53,1184.50,1184.50,1184.25,1184.50,265,36,301.00
01/12/2005,11:54,1184.25,1184.50,1184.25,1184.50,66,71,137.00
01/12/2005,11:55,1184.50,1184.50,1184.25,1184.25,253,308,561.00
01/12/2005,11:56,1184.50,1184.50,1184.00,1184.00,463,667,1130.00
01/12/2005,11:57,1184.00,1184.25,1183.75,1184.00,448,989,1437.00
01/12/2005,11:58,1184.00,1184.25,1184.00,1184.00,158,189,347.00
01/12/2005,11:59,1184.25,1184.25,1183.50,1183.50,49,2096,2145.00
01/12/2005,12:00,1183.50,1183.50,1183.00,1183.00,471,934,1405.00
01/12/2005,12:01,1183.25,1183.50,1183.00,1183.50,431,239,670.00
01/12/2005,12:02,1183.50,1183.50,1183.25,1183.50,309,74,383.00
01/12/2005,12:03,1183.50,1183.50,1183.25,1183.50,293,8,301.00
01/12/2005,12:04,1183.50,1183.75,1183.25,1183.75,644,69,713.00
01/12/2005,12:05,1183.75,1183.75,1183.50,1183.75,23,83,106.00
01/12/2005,12:06,1183.50,1183.75,1183.50,1183.75,294,183,477.00
01/12/2005,12:07,1183.75,1183.75,1183.25,1183.25,476,983,1459.00
01/12/2005,12:08,1183.25,1183.75,1183.25,1183.75,207,27,234.00
01/12/2005,12:09,1183.75,1183.75,1183.25,1183.50,41,132,173.00
01/12/2005,12:10,1183.25,1183.50,1183.25,1183.50,314,156,470.00
01/12/2005,12:11,1183.75,1184.25,1183.50,1184.00,1338,339,1677.00
01/12/2005,12:12,1184.00,1184.25,1183.75,1184.25,173,78,251.00
01/12/2005,12:13,1184.00,1184.50,1184.00,1184.25,242,51,293.00
01/12/2005,12:14,1184.25,1184.25,1184.00,1184.00,19,208,227.00
01/12/2005,12:15,1184.25,1184.25,1184.00,1184.25,31,23,54.00
01/12/2005,12:16,1184.25,1184.25,1184.00,1184.00,28,11,39.00
01/12/2005,12:17,1184.00,1184.75,1184.00,1184.25,994,363,1357.00
01/12/2005,12:18,1184.50,1185.00,1184.50,1185.00,665,151,816.00
01/12/2005,12:19,1185.00,1185.00,1184.50,1184.75,113,229,342.00
01/12/2005,12:20,1184.75,1184.75,1184.50,1184.50,12,176,188.00
01/12/2005,12:21,1184.50,1184.50,1184.25,1184.25,234,106,340.00
01/12/2005,12:22,1184.25,1184.50,1184.25,1184.50,4,14,18.00
01/12/2005,12:23,1184.25,1184.50,1184.25,1184.25,64,336,400.00
01/12/2005,12:24,1184.50,1184.50,1184.00,1184.00,2,544,546.00
01/12/2005,12:25,1184.00,1184.25,1184.00,1184.00,1,201,202.00
01/12/2005,12:26,1184.00,1184.00,1183.75,1183.75,196,286,482.00
01/12/2005,12:27,1184.00,1184.00,1183.25,1183.50,184,1148,1332.00
01/12/2005,12:28,1183.75,1183.75,1183.50,1183.50,36,513,549.00
01/12/2005,12:29,1183.25,1183.50,1183.25,1183.50,234,115,349.00
01/12/2005,12:30,1183.25,1183.50,1182.75,1182.75,95,2556,2651.00
01/12/2005,12:31,1182.75,1183.00,1182.25,1182.25,657,3693,4350.00
01/12/2005,12:32,1182.25,1182.50,1181.50,1182.00,1144,3743,4887.00
01/12/2005,12:33,1182.00,1182.50,1181.75,1182.50,1885,858,2743.00
01/12/2005,12:34,1182.50,1182.75,1182.00,1182.25,772,1282,2054.00
01/12/2005,12:35,1182.00,1182.75,1182.00,1182.50,901,524,1425.00
01/12/2005,12:36,1182.50,1182.50,1182.00,1182.25,205,447,652.00
01/12/2005,12:37,1182.50,1182.75,1182.25,1182.25,781,1398,2179.00
01/12/2005,12:38,1182.50,1182.50,1182.25,1182.25,63,102,165.00
01/12/2005,12:39,1182.50,1182.50,1181.75,1182.00,140,1201,1341.00
01/12/2005,12:40,1182.00,1183.75,1181.50,1183.50,4476,782,5258.00
01/12/2005,12:41,1183.50,1183.50,1183.00,1183.00,366,500,866.00
01/12/2005,12:42,1183.25,1183.50,1183.00,1183.25,484,111,595.00
01/12/2005,12:43,1183.25,1183.50,1183.00,1183.25,308,148,456.00
01/12/2005,12:44,1183.00,1183.50,1183.00,1183.25,171,112,283.00
01/12/2005,12:45,1183.25,1183.25,1183.00,1183.25,41,22,63.00
01/12/2005,12:46,1183.00,1183.25,1182.25,1182.50,303,1577,1880.00
01/12/2005,12:47,1182.25,1182.50,1182.25,1182.25,330,355,685.00
01/12/2005,12:48,1182.50,1182.75,1182.25,1182.25,266,350,616.00
01/12/2005,12:49,1182.25,1182.50,1181.75,1181.75,959,918,1877.00
01/12/2005,12:50,1181.75,1182.00,1181.00,1181.00,264,4382,4646.00
01/12/2005,12:51,1181.00,1181.25,1180.75,1181.25,1606,1586,3192.00
01/12/2005,12:52,1181.25,1181.75,1181.00,1181.50,1327,363,1690.00
01/12/2005,12:53,1181.50,1181.75,1181.25,1181.50,631,881,1512.00
01/12/2005,12:54,1181.50,1181.50,1180.75,1181.00,559,1582,2141.00
01/12/2005,12:55,1181.00,1181.00,1180.50,1181.00,836,1472,2308.00
01/12/2005,12:56,1180.75,1181.25,1180.75,1181.25,1012,232,1244.00
01/12/2005,12:57,1181.25,1181.50,1181.00,1181.50,1073,156,1229.00
01/12/2005,12:58,1181.50,1181.75,1181.25,1181.50,729,723,1452.00
01/12/2005,12:59,1181.25,1182.00,1181.25,1182.00,1268,208,1476.00
01/12/2005,13:00,1182.00,1182.00,1181.75,1181.75,255,269,524.00
01/12/2005,13:01,1181.75,1182.00,1181.25,1181.75,958,659,1617.00
01/12/2005,13:02,1182.00,1182.50,1182.00,1182.50,2430,331,2761.00
01/12/2005,13:03,1182.50,1182.75,1182.25,1182.25,1048,193,1241.00
01/12/2005,13:04,1182.25,1183.00,1182.25,1183.00,2003,396,2399.00
01/12/2005,13:05,1182.75,1183.25,1182.75,1183.00,855,680,1535.00
01/12/2005,13:06,1183.00,1183.00,1182.25,1182.50,626,1581,2207.00
01/12/2005,13:07,1182.50,1182.75,1182.25,1182.75,858,436,1294.00
01/12/2005,13:08,1182.75,1182.75,1182.50,1182.75,16,35,51.00
01/12/2005,13:09,1182.50,1182.75,1182.50,1182.75,265,93,358.00
01/12/2005,13:10,1182.75,1183.75,1182.50,1183.50,1885,156,2041.00
01/12/2005,13:11,1183.50,1183.75,1183.25,1183.50,420,433,853.00
01/12/2005,13:12,1183.50,1183.50,1183.00,1183.00,28,714,742.00
01/12/2005,13:13,1183.00,1183.50,1183.00,1183.50,1184,313,1497.00
01/12/2005,13:14,1183.25,1183.50,1183.00,1183.00,185,391,576.00
01/12/2005,13:15,1183.00,1183.25,1182.25,1182.50,276,1593,1869.00
01/12/2005,13:16,1182.75,1182.75,1182.25,1182.75,227,278,505.00
01/12/2005,13:17,1182.75,1182.75,1182.50,1182.75,145,17,162.00
01/12/2005,13:18,1182.75,1183.50,1182.50,1183.25,1417,122,1539.00
01/12/2005,13:19,1183.50,1184.75,1183.25,1184.50,4511,810,5321.00
01/12/2005,13:20,1184.50,1185.00,1184.25,1185.00,3798,844,4642.00
01/12/2005,13:21,1185.00,1185.25,1184.25,1184.50,916,2337,3253.00
01/12/2005,13:22,1184.50,1184.75,1184.25,1184.25,255,354,609.00
01/12/2005,13:23,1184.50,1184.50,1184.00,1184.00,130,1926,2056.00
01/12/2005,13:24,1184.00,1184.50,1184.00,1184.25,877,304,1181.00
01/12/2005,13:25,1184.25,1184.50,1184.00,1184.25,186,65,251.00
01/12/2005,13:26,1184.25,1184.25,1183.75,1183.75,201,529,730.00
01/12/2005,13:27,1183.75,1184.25,1183.75,1184.25,509,163,672.00
01/12/2005,13:28,1184.25,1184.50,1184.00,1184.50,1062,271,1333.00
01/12/2005,13:29,1184.50,1184.50,1184.25,1184.50,174,28,202.00
01/12/2005,13:30,1184.25,1184.25,1183.50,1183.75,278,1228,1506.00
01/12/2005,13:31,1183.75,1184.00,1183.50,1183.75,67,419,486.00
01/12/2005,13:32,1183.50,1183.75,1182.75,1183.00,578,1336,1914.00
01/12/2005,13:33,1183.00,1184.00,1183.00,1183.75,1048,264,1312.00
01/12/2005,13:34,1184.00,1184.00,1183.50,1183.50,281,275,556.00
01/12/2005,13:35,1183.75,1183.75,1183.50,1183.50,284,178,462.00
01/12/2005,13:36,1183.25,1183.50,1183.00,1183.50,193,1479,1672.00
01/12/2005,13:37,1183.25,1184.25,1183.25,1184.00,1962,800,2762.00
01/12/2005,13:38,1184.00,1184.50,1184.00,1184.25,960,622,1582.00
01/12/2005,13:39,1184.25,1184.50,1183.50,1183.50,145,861,1006.00
01/12/2005,13:40,1183.50,1183.50,1183.25,1183.50,368,268,636.00
01/12/2005,13:41,1183.50,1183.75,1183.25,1183.50,320,245,565.00
01/12/2005,13:42,1183.25,1183.75,1183.25,1183.75,324,705,1029.00
01/12/2005,13:43,1183.75,1184.25,1183.25,1183.50,913,351,1264.00
01/12/2005,13:44,1183.50,1183.50,1183.25,1183.25,71,282,353.00
01/12/2005,13:45,1183.25,1183.50,1182.00,1182.75,750,3079,3829.00
01/12/2005,13:46,1182.75,1182.75,1182.25,1182.50,399,401,800.00
01/12/2005,13:47,1182.75,1183.00,1182.50,1182.75,220,211,431.00
01/12/2005,13:48,1183.00,1183.25,1182.75,1183.00,314,103,417.00
01/12/2005,13:49,1183.00,1183.00,1182.75,1182.75,61,333,394.00
01/12/2005,13:50,1182.75,1183.25,1182.50,1183.00,487,82,569.00
01/12/2005,13:51,1183.25,1184.00,1183.00,1183.50,1623,517,2140.00
01/12/2005,13:52,1183.25,1183.75,1183.00,1183.75,668,475,1143.00
01/12/2005,13:53,1183.50,1184.00,1183.00,1184.00,1140,352,1492.00
01/12/2005,13:54,1183.75,1184.00,1183.50,1183.75,163,687,850.00
01/12/2005,13:55,1183.75,1184.25,1183.50,1184.25,1135,233,1368.00
01/12/2005,13:56,1184.25,1184.25,1183.50,1183.75,308,761,1069.00
01/12/2005,13:57,1183.75,1184.25,1183.50,1184.00,556,402,958.00
01/12/2005,13:58,1184.25,1184.50,1183.75,1184.00,869,388,1257.00
01/12/2005,13:59,1184.00,1184.25,1183.50,1183.75,112,558,670.00
01/12/2005,14:00,1183.75,1184.00,1183.50,1183.75,178,33,211.00
01/12/2005,14:01,1183.75,1183.75,1183.00,1183.25,142,951,1093.00
01/12/2005,14:02,1183.00,1183.50,1183.00,1183.50,382,53,435.00
01/12/2005,14:03,1183.50,1183.75,1183.00,1183.00,297,392,689.00
01/12/2005,14:04,1183.00,1183.75,1183.00,1183.75,537,25,562.00
01/12/2005,14:05,1183.75,1184.75,1183.50,1184.50,2573,737,3310.00
01/12/2005,14:06,1184.75,1184.75,1184.00,1184.25,107,444,551.00
01/12/2005,14:07,1184.25,1184.50,1184.00,1184.25,439,432,871.00
01/12/2005,14:08,1184.25,1185.25,1184.25,1185.25,3184,681,3865.00
01/12/2005,14:09,1185.25,1185.75,1185.00,1185.00,3463,1928,5391.00
01/12/2005,14:10,1185.25,1185.25,1184.25,1184.75,1218,1655,2873.00
01/12/2005,14:11,1184.75,1184.75,1184.25,1184.75,277,369,646.00
01/12/2005,14:12,1184.50,1185.00,1184.00,1184.50,413,1536,1949.00
01/12/2005,14:13,1184.25,1184.25,1183.75,1184.00,625,1062,1687.00
01/12/2005,14:14,1184.00,1184.50,1183.50,1184.50,1285,867,2152.00
01/12/2005,14:15,1184.50,1184.50,1184.25,1184.50,265,2,267.00
01/12/2005,14:16,1184.25,1184.50,1184.00,1184.25,471,428,899.00
01/12/2005,14:17,1184.50,1184.50,1184.25,1184.50,521,49,570.00
01/12/2005,14:18,1184.75,1185.00,1184.25,1184.25,1737,939,2676.00
01/12/2005,14:19,1184.25,1184.50,1183.50,1183.75,624,1658,2282.00
01/12/2005,14:20,1183.75,1184.25,1183.50,1184.00,766,895,1661.00
01/12/2005,14:21,1184.00,1184.25,1183.75,1184.25,864,113,977.00
01/12/2005,14:22,1184.25,1184.75,1183.75,1184.75,933,459,1392.00
01/12/2005,14:23,1184.75,1185.00,1184.75,1184.75,727,244,971.00
01/12/2005,14:24,1185.00,1185.25,1184.25,1185.00,2057,1091,3148.00
01/12/2005,14:25,1185.00,1185.00,1184.25,1185.00,848,712,1560.00
01/12/2005,14:26,1185.00,1185.75,1185.00,1185.50,1801,245,2046.00
01/12/2005,14:27,1185.25,1185.75,1185.25,1185.50,1863,553,2416.00
01/12/2005,14:28,1185.25,1185.50,1184.50,1185.00,450,2102,2552.00
01/12/2005,14:29,1185.00,1185.25,1184.75,1185.25,450,567,1017.00
01/12/2005,14:30,1185.00,1185.25,1185.00,1185.25,222,304,526.00
01/12/2005,14:31,1185.25,1185.25,1184.50,1184.75,731,1429,2160.00
01/12/2005,14:32,1185.00,1186.00,1184.75,1186.00,3566,982,4548.00
01/12/2005,14:33,1185.75,1187.00,1185.75,1186.50,4547,2471,7018.00
01/12/2005,14:34,1186.50,1187.50,1186.50,1187.25,3347,1289,4636.00
01/12/2005,14:35,1187.25,1188.00,1187.00,1187.50,3907,894,4801.00
01/12/2005,14:36,1187.50,1188.25,1187.50,1188.25,3997,2254,6251.00
01/12/2005,14:37,1188.25,1188.50,1187.75,1188.00,2637,1301,3938.00
01/12/2005,14:38,1188.00,1188.75,1188.00,1188.25,1896,1561,3457.00
01/12/2005,14:39,1188.25,1188.75,1187.75,1188.75,3329,1617,4946.00
01/12/2005,14:40,1188.50,1189.25,1188.50,1189.00,5271,2940,8211.00
01/12/2005,14:41,1189.00,1189.25,1188.50,1188.50,399,1675,2074.00
01/12/2005,14:42,1188.50,1189.00,1188.50,1188.50,1210,1611,2821.00
01/12/2005,14:43,1188.50,1189.00,1188.25,1188.50,1507,2944,4451.00
01/12/2005,14:44,1188.50,1188.75,1188.25,1188.75,1374,819,2193.00
01/12/2005,14:45,1188.75,1189.50,1188.50,1189.25,3226,1062,4288.00
01/12/2005,14:46,1189.00,1189.50,1189.00,1189.25,1344,1288,2632.00
01/12/2005,14:47,1189.25,1189.50,1189.00,1189.00,1410,1744,3154.00
01/12/2005,14:48,1189.00,1189.25,1188.50,1188.50,83,3004,3087.00
01/12/2005,14:49,1188.75,1188.75,1188.00,1188.00,360,2355,2715.00
01/12/2005,14:50,1188.00,1188.50,1188.00,1188.25,1427,482,1909.00
01/12/2005,14:51,1188.25,1188.75,1188.25,1188.75,665,853,1518.00
01/12/2005,14:52,1188.50,1188.75,1188.25,1188.25,127,731,858.00
01/12/2005,14:53,1188.25,1188.50,1188.00,1188.25,720,468,1188.00
01/12/2005,14:54,1188.50,1188.75,1188.25,1188.25,879,733,1612.00
01/12/2005,14:55,1188.50,1188.75,1188.25,1188.75,859,193,1052.00
01/12/2005,14:56,1188.50,1189.00,1188.50,1189.00,960,222,1182.00
01/12/2005,14:57,1189.00,1189.25,1188.75,1189.25,2918,273,3191.00
01/12/2005,14:58,1189.25,1189.75,1189.00,1189.50,3808,1073,4881.00
01/12/2005,14:59,1189.75,1189.75,1189.25,1189.50,1489,679,2168.00
01/12/2005,15:00,1189.50,1189.75,1189.25,1189.25,2816,3063,5879.00
01/12/2005,15:01,1189.25,1189.50,1189.00,1189.25,2814,1847,4661.00
01/12/2005,15:02,1189.25,1189.25,1188.75,1189.00,1256,1760,3016.00
01/12/2005,15:03,1189.00,1189.25,1188.75,1189.00,234,661,895.00
01/12/2005,15:04,1189.00,1189.25,1188.75,1189.00,833,137,970.00
01/12/2005,15:05,1189.00,1189.25,1189.00,1189.00,106,1608,1714.00
01/12/2005,15:06,1189.00,1189.25,1188.75,1188.75,515,408,923.00
01/12/2005,15:07,1188.75,1189.00,1188.75,1189.00,228,89,317.00
01/12/2005,15:08,1188.75,1189.00,1188.75,1188.75,420,1588,2008.00
01/12/2005,15:09,1188.75,1188.75,1188.25,1188.50,511,1082,1593.00
01/12/2005,15:10,1188.50,1188.75,1188.25,1188.25,119,1531,1650.00
01/12/2005,15:11,1188.25,1188.50,1187.75,1188.00,942,3364,4306.00
01/12/2005,15:12,1188.00,1188.50,1188.00,1188.50,1206,706,1912.00
01/12/2005,15:13,1188.25,1188.50,1188.00,1188.50,386,909,1295.00
01/12/2005,15:14,1188.50,1188.50,1187.75,1188.25,902,2343,3245.00
01/12/2005,15:15,1188.00,1188.25,1187.25,1187.75,2123,4465,6588.00
01/12/2005,15:16,1187.50,1187.75,1187.50,1187.75,4,1,5.00
01/12/2005,15:31,1187.75,1189.00,1187.75,1188.50,1011,791,1802.00
01/12/2005,15:32,1188.50,1188.75,1188.25,1188.50,321,118,439.00
01/12/2005,15:33,1188.50,1188.75,1188.50,1188.50,297,101,398.00
01/12/2005,15:34,1188.50,1188.50,1188.50,1188.50,0,91,91.00
01/12/2005,15:35,1188.50,1188.75,1188.50,1188.75,28,251,279.00
01/12/2005,15:36,1188.75,1189.00,1188.75,1189.00,112,11,123.00
01/12/2005,15:37,1189.00,1189.50,1189.00,1189.00,435,83,518.00
01/12/2005,15:38,1189.00,1189.50,1189.00,1189.25,174,140,314.00
01/12/2005,15:39,1189.25,1189.75,1189.25,1189.25,379,27,406.00
01/12/2005,15:40,1189.25,1189.50,1189.25,1189.25,22,81,103.00
01/12/2005,15:41,1189.25,1189.50,1189.25,1189.25,1,70,71.00
01/12/2005,15:42,1189.25,1189.75,1189.25,1189.50,295,28,323.00
01/12/2005,15:43,1189.50,1190.00,1189.50,1189.75,203,51,254.00
01/12/2005,15:44,1189.75,1189.75,1189.75,1189.75,0,237,237.00
01/12/2005,15:45,1189.75,1190.25,1189.75,1190.00,291,197,488.00
01/12/2005,15:46,1190.25,1190.25,1189.50,1190.00,105,526,631.00
01/12/2005,15:47,1189.75,1190.00,1189.75,1190.00,142,7,149.00
01/12/2005,15:48,1190.00,1190.00,1189.75,1189.75,67,84,151.00
01/12/2005,15:49,1189.50,1189.75,1189.50,1189.75,41,25,66.00
01/12/2005,15:50,1189.50,1189.50,1189.50,1189.50,0,45,45.00
01/12/2005,15:51,1189.50,1190.00,1189.50,1190.00,429,51,480.00
01/12/2005,15:52,1190.00,1190.00,1189.75,1189.75,157,5,162.00
01/12/2005,15:53,1190.00,1190.00,1189.75,1189.75,1,249,250.00
01/12/2005,15:54,1189.50,1189.50,1189.50,1189.50,0,20,20.00
01/12/2005,15:55,1189.50,1190.00,1189.50,1189.75,144,620,764.00
01/12/2005,15:56,1189.75,1190.00,1189.75,1190.00,1,68,69.00
01/12/2005,15:57,1189.75,1189.75,1189.75,1189.75,0,83,83.00
01/12/2005,15:58,1189.50,1189.50,1189.50,1189.50,0,163,163.00
01/12/2005,15:59,1189.50,1189.75,1189.25,1189.50,54,166,220.00
01/12/2005,16:00,1189.50,1189.75,1189.25,1189.75,373,208,581.00
01/12/2005,17:01,1189.50,1189.50,1189.50,1189.50,103,0,103.00
01/12/2005,17:02,1189.50,1189.50,1189.50,1189.50,12,0,12.00
01/12/2005,17:03,1189.25,1189.50,1189.25,1189.50,2,15,17.00
01/12/2005,17:04,1189.25,1189.25,1189.25,1189.25,0,4,4.00
01/12/2005,17:06,1189.25,1189.50,1189.25,1189.50,9,1,10.00
01/12/2005,17:07,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/12/2005,17:08,1189.25,1189.50,1189.25,1189.50,1,1,2.00
01/12/2005,17:09,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/12/2005,17:10,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/12/2005,17:11,1189.25,1189.25,1189.25,1189.25,0,11,11.00
01/12/2005,17:12,1189.25,1189.50,1189.25,1189.50,2,2,4.00
01/12/2005,17:13,1189.50,1189.50,1189.50,1189.50,12,0,12.00
01/12/2005,17:15,1189.50,1189.50,1189.50,1189.50,43,0,43.00
01/12/2005,17:16,1189.50,1189.50,1189.50,1189.50,3,0,3.00
01/12/2005,17:17,1189.75,1189.75,1189.25,1189.25,3,16,19.00
01/12/2005,17:18,1189.25,1189.50,1189.25,1189.25,3,6,9.00
01/12/2005,17:19,1189.50,1189.50,1189.25,1189.25,11,197,208.00
01/12/2005,17:20,1189.00,1189.25,1189.00,1189.25,1,3,4.00
01/12/2005,17:21,1189.25,1189.25,1189.25,1189.25,15,0,15.00
01/12/2005,17:22,1189.50,1189.50,1189.50,1189.50,15,0,15.00
01/12/2005,17:23,1189.50,1189.50,1189.25,1189.25,4,21,25.00
01/12/2005,17:24,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/12/2005,17:25,1189.25,1189.25,1189.25,1189.25,0,10,10.00
01/12/2005,17:28,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/12/2005,17:30,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/12/2005,17:31,1189.50,1189.50,1189.50,1189.50,4,0,4.00
01/12/2005,17:32,1189.50,1189.50,1189.50,1189.50,2,0,2.00
01/12/2005,17:33,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/12/2005,17:34,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/12/2005,17:35,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/12/2005,17:38,1189.50,1189.50,1189.50,1189.50,4,0,4.00
01/12/2005,17:39,1189.25,1189.25,1189.00,1189.00,0,100,100.00
01/12/2005,17:42,1189.25,1189.25,1189.25,1189.25,15,0,15.00
01/12/2005,17:43,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/12/2005,17:46,1189.25,1189.50,1189.25,1189.50,6,0,6.00
01/12/2005,17:48,1189.25,1189.25,1189.25,1189.25,0,1,1.00
01/12/2005,17:49,1189.25,1189.25,1189.25,1189.25,0,4,4.00
01/12/2005,17:53,1189.25,1189.25,1189.25,1189.25,0,15,15.00
01/12/2005,17:55,1189.25,1189.50,1189.25,1189.50,1,1,2.00
01/12/2005,17:57,1189.50,1189.50,1189.50,1189.50,2,0,2.00
01/12/2005,17:59,1189.25,1189.25,1189.25,1189.25,0,6,6.00
01/12/2005,18:00,1189.25,1189.25,1189.25,1189.25,0,31,31.00
01/12/2005,18:04,1189.25,1189.25,1189.25,1189.25,0,27,27.00
01/12/2005,18:07,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/12/2005,18:08,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/12/2005,18:09,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,18:12,1189.25,1189.25,1189.00,1189.00,1,1,2.00
01/12/2005,18:14,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,18:17,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,18:19,1189.00,1189.00,1189.00,1189.00,0,6,6.00
01/12/2005,18:20,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,18:25,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/12/2005,18:30,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,18:32,1189.00,1189.00,1189.00,1189.00,0,15,15.00
01/12/2005,18:33,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,18:35,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,18:44,1189.00,1189.00,1189.00,1189.00,0,41,41.00
01/12/2005,18:45,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/12/2005,18:46,1189.00,1189.25,1189.00,1189.25,1,1,2.00
01/12/2005,18:47,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,18:48,1189.00,1189.00,1188.75,1188.75,0,7,7.00
01/12/2005,18:49,1188.75,1188.75,1188.75,1188.75,0,20,20.00
01/12/2005,18:50,1188.75,1188.75,1188.75,1188.75,0,47,47.00
01/12/2005,18:51,1188.75,1188.75,1188.75,1188.75,0,7,7.00
01/12/2005,18:52,1188.75,1188.75,1188.75,1188.75,0,6,6.00
01/12/2005,18:53,1188.75,1188.75,1188.75,1188.75,0,2,2.00
01/12/2005,18:54,1188.50,1188.50,1188.50,1188.50,0,4,4.00
01/12/2005,18:55,1188.75,1188.75,1188.75,1188.75,11,0,11.00
01/12/2005,18:56,1188.75,1188.75,1188.25,1188.25,4,145,149.00
01/12/2005,18:57,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/12/2005,18:58,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/12/2005,18:59,1188.50,1188.50,1188.50,1188.50,2,0,2.00
01/12/2005,19:00,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/12/2005,19:02,1188.50,1188.50,1188.50,1188.50,65,0,65.00
01/12/2005,19:04,1188.50,1188.75,1188.50,1188.50,11,15,26.00
01/12/2005,19:06,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/12/2005,19:07,1188.25,1188.50,1188.25,1188.50,15,1,16.00
01/12/2005,19:09,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/12/2005,19:11,1188.25,1188.25,1188.25,1188.25,0,40,40.00
01/12/2005,19:12,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/12/2005,19:13,1188.25,1188.25,1188.25,1188.25,0,18,18.00
01/12/2005,19:14,1188.25,1188.25,1188.25,1188.25,0,5,5.00
01/12/2005,19:15,1188.00,1188.25,1188.00,1188.25,3,202,205.00
01/12/2005,19:16,1188.00,1188.00,1187.75,1187.75,0,23,23.00
01/12/2005,19:17,1187.75,1188.00,1187.75,1188.00,2,4,6.00
01/12/2005,19:18,1188.00,1188.50,1188.00,1188.25,28,1,29.00
01/12/2005,19:19,1188.25,1188.25,1188.25,1188.25,4,0,4.00
01/12/2005,19:20,1188.25,1188.50,1188.25,1188.50,11,5,16.00
01/12/2005,19:21,1188.25,1188.50,1188.25,1188.50,1,1,2.00
01/12/2005,19:22,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/12/2005,19:23,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/12/2005,19:24,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/12/2005,19:25,1188.25,1188.25,1188.25,1188.25,0,3,3.00
01/12/2005,19:27,1188.50,1188.50,1188.50,1188.50,6,0,6.00
01/12/2005,19:29,1188.25,1188.50,1188.25,1188.50,1,10,11.00
01/12/2005,19:30,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/12/2005,19:32,1188.25,1188.25,1188.25,1188.25,0,25,25.00
01/12/2005,19:34,1188.25,1188.25,1188.25,1188.25,0,3,3.00
01/12/2005,19:35,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/12/2005,19:38,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/12/2005,19:39,1188.25,1188.50,1188.25,1188.25,6,10,16.00
01/12/2005,19:40,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/12/2005,19:47,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/12/2005,19:49,1188.25,1188.25,1188.25,1188.25,0,1,1.00
01/12/2005,19:50,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/12/2005,19:52,1188.50,1188.50,1188.50,1188.50,5,0,5.00
01/12/2005,19:53,1188.25,1188.50,1188.25,1188.50,10,1,11.00
01/12/2005,19:55,1188.50,1188.75,1188.50,1188.75,151,0,151.00
01/12/2005,19:56,1189.00,1189.00,1189.00,1189.00,46,0,46.00
01/12/2005,19:57,1189.00,1189.25,1189.00,1189.00,28,21,49.00
01/12/2005,19:58,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,19:59,1189.25,1189.50,1189.25,1189.50,47,0,47.00
01/12/2005,20:01,1189.25,1189.25,1189.25,1189.25,0,3,3.00
01/12/2005,20:02,1189.50,1189.50,1189.50,1189.50,1,0,1.00
01/12/2005,20:04,1189.25,1189.50,1189.25,1189.50,1,8,9.00
01/12/2005,20:05,1189.50,1189.75,1189.50,1189.75,43,0,43.00
01/12/2005,20:06,1189.50,1189.50,1189.50,1189.50,0,26,26.00
01/12/2005,20:07,1189.50,1189.50,1189.50,1189.50,0,21,21.00
01/12/2005,20:09,1189.75,1189.75,1189.75,1189.75,1,0,1.00
01/12/2005,20:10,1189.50,1189.50,1189.50,1189.50,0,12,12.00
01/12/2005,20:11,1189.50,1189.50,1189.00,1189.00,0,18,18.00
01/12/2005,20:12,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/12/2005,20:13,1189.25,1189.25,1189.25,1189.25,10,0,10.00
01/12/2005,20:16,1189.00,1189.50,1189.00,1189.00,1,19,20.00
01/12/2005,20:17,1189.00,1189.00,1189.00,1189.00,0,12,12.00
01/12/2005,20:19,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,20:25,1189.00,1189.00,1189.00,1189.00,0,10,10.00
01/12/2005,20:26,1189.00,1189.00,1189.00,1189.00,0,5,5.00
01/12/2005,20:27,1189.00,1189.00,1189.00,1189.00,0,9,9.00
01/12/2005,20:30,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,20:36,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,20:43,1189.00,1189.25,1189.00,1189.00,15,12,27.00
01/12/2005,20:45,1189.00,1189.00,1189.00,1189.00,0,6,6.00
01/12/2005,20:47,1189.25,1189.25,1189.25,1189.25,10,0,10.00
01/12/2005,20:50,1189.25,1189.25,1189.25,1189.25,4,0,4.00
01/12/2005,20:51,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,20:54,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,20:58,1189.25,1189.25,1189.25,1189.25,2,0,2.00
01/12/2005,20:59,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,21:00,1189.00,1189.00,1189.00,1189.00,0,4,4.00
01/12/2005,21:01,1189.00,1189.00,1189.00,1189.00,0,14,14.00
01/12/2005,21:02,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/12/2005,21:03,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,21:13,1189.25,1189.25,1189.25,1189.25,5,0,5.00
01/12/2005,21:22,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,21:23,1189.25,1189.25,1189.25,1189.25,11,0,11.00
01/12/2005,21:25,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,21:27,1189.00,1189.00,1189.00,1189.00,0,1,1.00
01/12/2005,21:33,1189.00,1189.00,1189.00,1189.00,0,34,34.00
01/12/2005,21:34,1189.00,1189.00,1189.00,1189.00,0,11,11.00
01/12/2005,21:35,1189.00,1189.00,1189.00,1189.00,0,3,3.00
01/12/2005,21:38,1189.00,1189.00,1188.75,1188.75,0,20,20.00
01/12/2005,21:39,1189.00,1189.00,1188.75,1189.00,18,1,19.00
01/12/2005,21:41,1189.25,1189.25,1189.25,1189.25,1,0,1.00
01/12/2005,21:46,1189.00,1189.00,1189.00,1189.00,0,23,23.00
01/12/2005,21:47,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/12/2005,21:50,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/12/2005,21:58,1189.00,1189.00,1188.75,1188.75,1,15,16.00
01/12/2005,21:59,1188.75,1188.75,1188.75,1188.75,0,20,20.00
01/12/2005,22:00,1189.00,1189.00,1188.75,1188.75,2,1,3.00
01/12/2005,22:07,1188.75,1188.75,1188.75,1188.75,0,7,7.00
01/12/2005,22:08,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/12/2005,22:09,1188.75,1188.75,1188.75,1188.75,0,5,5.00
01/12/2005,22:28,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/12/2005,22:31,1188.75,1188.75,1188.75,1188.75,0,20,20.00
01/12/2005,22:34,1188.75,1188.75,1188.75,1188.75,0,14,14.00
01/12/2005,22:35,1188.50,1188.50,1188.50,1188.50,0,7,7.00
01/12/2005,22:36,1188.75,1188.75,1188.75,1188.75,2,0,2.00
01/12/2005,22:37,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/12/2005,22:43,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/12/2005,22:44,1188.50,1188.50,1188.50,1188.50,0,2,2.00
01/12/2005,22:45,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/12/2005,22:49,1188.50,1188.75,1188.50,1188.75,5,1,6.00
01/12/2005,22:50,1188.75,1188.75,1188.75,1188.75,5,0,5.00
01/12/2005,22:51,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/12/2005,22:53,1188.75,1188.75,1188.50,1188.50,1,2,3.00
01/12/2005,22:55,1188.50,1188.50,1188.50,1188.50,0,4,4.00
01/12/2005,23:05,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/12/2005,23:13,1188.75,1188.75,1188.75,1188.75,2,0,2.00
01/12/2005,23:15,1188.50,1188.50,1188.50,1188.50,0,3,3.00
01/12/2005,23:20,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/12/2005,23:23,1188.75,1188.75,1188.75,1188.75,2,0,2.00
01/12/2005,23:24,1188.75,1188.75,1188.75,1188.75,5,0,5.00
01/12/2005,23:27,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/12/2005,23:31,1188.50,1188.75,1188.50,1188.75,4,6,10.00
01/12/2005,23:32,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/12/2005,23:33,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/12/2005,23:35,1188.75,1188.75,1188.75,1188.75,2,0,2.00
01/12/2005,23:36,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/12/2005,23:40,1188.75,1188.75,1188.75,1188.75,2,0,2.00
01/12/2005,23:41,1188.75,1188.75,1188.75,1188.75,7,0,7.00
01/12/2005,23:43,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/12/2005,23:44,1188.75,1188.75,1188.75,1188.75,10,0,10.00
01/12/2005,23:45,1189.00,1189.00,1189.00,1189.00,27,0,27.00
01/12/2005,23:46,1189.00,1189.00,1189.00,1189.00,3,0,3.00
01/12/2005,23:48,1189.00,1189.00,1189.00,1189.00,12,0,12.00
01/12/2005,23:51,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/12/2005,23:52,1188.75,1188.75,1188.75,1188.75,0,5,5.00
01/12/2005,23:53,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/12/2005,23:56,1188.75,1189.00,1188.75,1189.00,15,5,20.00
01/13/2005,00:02,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/13/2005,00:06,1188.75,1188.75,1188.75,1188.75,0,1,1.00
01/13/2005,00:11,1189.00,1189.00,1188.75,1188.75,1,22,23.00
01/13/2005,00:13,1188.50,1188.50,1188.50,1188.50,0,2,2.00
01/13/2005,00:16,1188.50,1188.50,1188.50,1188.50,0,5,5.00
01/13/2005,00:21,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/13/2005,00:23,1188.50,1188.50,1188.50,1188.50,0,30,30.00
01/13/2005,00:25,1188.50,1188.50,1188.50,1188.50,0,2,2.00
01/13/2005,00:26,1188.25,1188.25,1188.25,1188.25,0,125,125.00
01/13/2005,00:27,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/13/2005,00:28,1188.25,1188.25,1188.25,1188.25,0,25,25.00
01/13/2005,00:32,1188.50,1188.50,1188.50,1188.50,38,0,38.00
01/13/2005,00:36,1188.50,1188.50,1188.50,1188.50,4,0,4.00
01/13/2005,00:37,1188.25,1188.50,1188.25,1188.50,21,1,22.00
01/13/2005,00:41,1188.75,1188.75,1188.75,1188.75,5,0,5.00
01/13/2005,00:43,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/13/2005,00:47,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/13/2005,01:00,1188.50,1188.75,1188.50,1188.75,15,5,20.00
01/13/2005,01:01,1188.75,1188.75,1188.50,1188.50,1,10,11.00
01/13/2005,01:03,1188.50,1188.50,1188.50,1188.50,0,11,11.00
01/13/2005,01:04,1188.50,1188.50,1188.50,1188.50,0,2,2.00
01/13/2005,01:05,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/13/2005,01:08,1188.50,1188.50,1188.50,1188.50,0,15,15.00
01/13/2005,01:10,1188.25,1188.25,1188.25,1188.25,0,2,2.00
01/13/2005,01:11,1188.50,1188.50,1188.50,1188.50,15,0,15.00
01/13/2005,01:12,1188.75,1188.75,1188.75,1188.75,2,0,2.00
01/13/2005,01:14,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/13/2005,01:15,1188.50,1188.50,1188.50,1188.50,0,3,3.00
01/13/2005,01:17,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/13/2005,01:18,1188.75,1188.75,1188.75,1188.75,31,0,31.00
01/13/2005,01:21,1188.50,1188.50,1188.50,1188.50,0,6,6.00
01/13/2005,01:22,1188.75,1188.75,1188.75,1188.75,30,0,30.00
01/13/2005,01:23,1188.75,1188.75,1188.75,1188.75,4,0,4.00
01/13/2005,01:25,1188.75,1188.75,1188.75,1188.75,12,0,12.00
01/13/2005,01:26,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/13/2005,01:27,1188.75,1188.75,1188.75,1188.75,7,0,7.00
01/13/2005,01:29,1188.75,1188.75,1188.75,1188.75,14,0,14.00
01/13/2005,01:31,1189.00,1189.00,1188.75,1188.75,1,2,3.00
01/13/2005,01:34,1189.00,1189.00,1189.00,1189.00,1,0,1.00
01/13/2005,01:38,1188.75,1188.75,1188.75,1188.75,0,2,2.00
01/13/2005,01:40,1188.75,1188.75,1188.75,1188.75,0,5,5.00
01/13/2005,01:41,1188.75,1188.75,1188.50,1188.50,0,77,77.00
01/13/2005,01:42,1188.50,1188.50,1188.50,1188.50,0,12,12.00
01/13/2005,01:43,1188.25,1188.25,1188.25,1188.25,0,20,20.00
01/13/2005,01:45,1188.25,1188.50,1188.25,1188.50,10,1,11.00
01/13/2005,01:46,1188.50,1188.50,1188.50,1188.50,14,0,14.00
01/13/2005,01:47,1188.50,1188.50,1188.50,1188.50,50,0,50.00
01/13/2005,01:48,1188.25,1188.50,1188.25,1188.50,21,10,31.00
01/13/2005,01:49,1188.75,1188.75,1188.50,1188.50,24,10,34.00
01/13/2005,01:50,1188.50,1188.50,1188.50,1188.50,0,16,16.00
01/13/2005,01:51,1188.50,1188.50,1188.50,1188.50,0,2,2.00
01/13/2005,01:52,1188.50,1188.50,1188.50,1188.50,0,4,4.00
01/13/2005,01:53,1188.50,1188.50,1188.25,1188.25,0,40,40.00
01/13/2005,01:55,1188.50,1188.50,1188.50,1188.50,35,0,35.00
01/13/2005,01:56,1188.50,1188.50,1188.50,1188.50,50,0,50.00
01/13/2005,01:57,1188.75,1188.75,1188.75,1188.75,40,0,40.00
01/13/2005,01:59,1188.75,1188.75,1188.75,1188.75,10,0,10.00
01/13/2005,02:00,1188.75,1188.75,1188.50,1188.75,58,42,100.00
01/13/2005,02:01,1188.75,1189.00,1188.75,1188.75,42,25,67.00
01/13/2005,02:02,1188.75,1188.75,1188.50,1188.50,0,26,26.00
01/13/2005,02:03,1188.75,1188.75,1188.50,1188.50,20,40,60.00
01/13/2005,02:04,1188.50,1189.00,1188.50,1189.00,106,57,163.00
01/13/2005,02:05,1188.75,1188.75,1188.75,1188.75,0,48,48.00
01/13/2005,02:06,1188.50,1188.50,1188.50,1188.50,0,67,67.00
01/13/2005,02:07,1188.50,1188.50,1188.25,1188.25,0,7,7.00
01/13/2005,02:08,1188.50,1188.50,1188.50,1188.50,33,0,33.00
01/13/2005,02:09,1188.50,1188.50,1188.50,1188.50,5,0,5.00
01/13/2005,02:10,1188.50,1188.50,1188.50,1188.50,37,0,37.00
01/13/2005,02:11,1188.50,1188.50,1188.50,1188.50,20,0,20.00
01/13/2005,02:12,1188.50,1188.50,1188.25,1188.25,5,21,26.00
01/13/2005,02:14,1188.25,1188.25,1188.25,1188.25,0,230,230.00
01/13/2005,02:15,1188.25,1188.25,1188.00,1188.00,0,46,46.00
01/13/2005,02:16,1188.25,1188.25,1188.25,1188.25,11,0,11.00
01/13/2005,02:17,1188.25,1188.25,1188.00,1188.00,41,239,280.00
01/13/2005,02:18,1188.00,1188.00,1188.00,1188.00,0,18,18.00
01/13/2005,02:19,1188.25,1188.25,1188.25,1188.25,131,0,131.00
01/13/2005,02:20,1188.25,1188.25,1188.25,1188.25,17,0,17.00
01/13/2005,02:21,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/13/2005,02:22,1188.50,1188.75,1188.50,1188.75,98,0,98.00
01/13/2005,02:23,1188.50,1188.50,1188.50,1188.50,0,29,29.00
01/13/2005,02:24,1188.50,1188.50,1188.50,1188.50,0,42,42.00
01/13/2005,02:25,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/13/2005,02:26,1188.50,1188.75,1188.50,1188.75,1,114,115.00
01/13/2005,02:27,1188.50,1188.50,1188.25,1188.50,13,12,25.00
01/13/2005,02:30,1188.50,1188.50,1188.50,1188.50,84,0,84.00
01/13/2005,02:31,1188.50,1188.50,1188.50,1188.50,45,0,45.00
01/13/2005,02:32,1188.50,1188.50,1188.50,1188.50,18,0,18.00
01/13/2005,02:33,1188.50,1188.50,1188.50,1188.50,37,0,37.00
01/13/2005,02:34,1188.50,1188.50,1188.50,1188.50,6,0,6.00
01/13/2005,02:35,1188.50,1188.50,1188.50,1188.50,31,0,31.00
01/13/2005,02:36,1188.50,1188.50,1188.50,1188.50,7,0,7.00
01/13/2005,02:37,1188.50,1188.50,1188.50,1188.50,49,0,49.00
01/13/2005,02:38,1188.75,1188.75,1188.75,1188.75,90,0,90.00
01/13/2005,02:39,1188.75,1189.00,1188.75,1189.00,66,0,66.00
01/13/2005,02:40,1188.75,1188.75,1188.75,1188.75,0,15,15.00
01/13/2005,02:41,1188.75,1188.75,1188.50,1188.50,0,13,13.00
01/13/2005,02:42,1188.75,1188.75,1188.50,1188.50,22,50,72.00
01/13/2005,02:43,1188.50,1188.50,1188.50,1188.50,0,60,60.00
01/13/2005,02:44,1188.50,1188.50,1188.50,1188.50,0,1,1.00
01/13/2005,02:45,1188.50,1188.75,1188.50,1188.75,1,3,4.00
01/13/2005,02:46,1188.50,1188.75,1188.50,1188.75,5,5,10.00
01/13/2005,02:47,1188.75,1189.00,1188.75,1188.75,20,1,21.00
01/13/2005,02:48,1188.50,1188.50,1188.50,1188.50,0,4,4.00
01/13/2005,02:50,1188.75,1188.75,1188.75,1188.75,28,0,28.00
01/13/2005,02:51,1188.75,1188.75,1188.75,1188.75,1,0,1.00
01/13/2005,02:53,1188.50,1188.50,1188.50,1188.50,0,130,130.00
01/13/2005,02:54,1188.50,1188.50,1188.50,1188.50,0,5,5.00
01/13/2005,02:55,1188.50,1188.50,1188.50,1188.50,0,9,9.00
01/13/2005,02:57,1188.50,1188.50,1188.50,1188.50,0,9,9.00
01/13/2005,02:58,1188.50,1188.50,1188.25,1188.25,0,105,105.00
01/13/2005,02:59,1188.25,1188.25,1188.25,1188.25,0,54,54.00
01/13/2005,03:00,1188.25,1188.25,1188.25,1188.25,0,60,60.00
01/13/2005,03:01,1188.25,1188.25,1188.25,1188.25,0,6,6.00
01/13/2005,03:02,1188.25,1188.25,1188.25,1188.25,0,6,6.00
01/13/2005,03:03,1188.25,1188.25,1188.00,1188.25,17,2,19.00
01/13/2005,03:04,1188.50,1188.50,1188.50,1188.50,1,0,1.00
01/13/2005,03:06,1188.25,1188.25,1187.75,1188.00,37,409,446.00
01/13/2005,03:07,1188.00,1188.00,1188.00,1188.00,8,0,8.00
01/13/2005,03:08,1188.00,1188.00,1188.00,1188.00,20,0,20.00
01/13/2005,03:09,1187.75,1188.00,1187.75,1188.00,1,1,2.00
01/13/2005,03:11,1187.75,1187.75,1187.75,1187.75,0,1,1.00
01/13/2005,03:13,1187.75,1187.75,1187.50,1187.75,119,156,275.00
01/13/2005,03:14,1187.75,1187.75,1187.00,1187.25,39,476,515.00
01/13/2005,03:15,1187.25,1187.50,1187.25,1187.25,28,76,104.00
01/13/2005,03:16,1187.50,1187.50,1187.50,1187.50,3,0,3.00
01/13/2005,03:18,1187.25,1187.25,1187.00,1187.00,0,128,128.00
01/13/2005,03:19,1187.25,1187.25,1187.25,1187.25,97,0,97.00
01/13/2005,03:21,1187.25,1187.25,1187.25,1187.25,20,0,20.00
01/13/2005,03:22,1187.25,1187.25,1187.00,1187.25,29,1,30.00
01/13/2005,03:23,1187.25,1187.25,1187.25,1187.25,472,0,472.00
01/13/2005,03:24,1187.00,1187.00,1186.75,1186.75,4,131,135.00
01/13/2005,03:25,1186.75,1186.75,1186.75,1186.75,0,6,6.00
01/13/2005,03:26,1186.75,1187.00,1186.75,1187.00,1,1,2.00
01/13/2005,03:27,1187.00,1187.00,1187.00,1187.00,106,0,106.00
01/13/2005,03:28,1187.00,1187.00,1187.00,1187.00,65,0,65.00
01/13/2005,03:29,1187.00,1187.00,1187.00,1187.00,49,0,49.00
01/13/2005,03:30,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/13/2005,03:32,1187.00,1187.25,1187.00,1187.00,5,133,138.00
01/13/2005,03:33,1187.00,1187.00,1187.00,1187.00,0,10,10.00
01/13/2005,03:34,1187.00,1187.00,1187.00,1187.00,0,181,181.00
01/13/2005,03:35,1187.00,1187.00,1187.00,1187.00,0,23,23.00
01/13/2005,03:36,1187.00,1187.25,1186.75,1187.25,101,121,222.00
01/13/2005,03:37,1187.25,1187.25,1187.25,1187.25,45,0,45.00
01/13/2005,03:38,1187.50,1187.50,1187.50,1187.50,10,0,10.00
01/13/2005,03:40,1187.25,1187.25,1187.25,1187.25,0,64,64.00
01/13/2005,03:42,1187.25,1187.25,1187.25,1187.25,0,54,54.00
01/13/2005,03:43,1187.25,1187.25,1187.00,1187.00,0,12,12.00
01/13/2005,03:44,1187.00,1187.00,1187.00,1187.00,0,27,27.00
01/13/2005,03:45,1186.75,1187.00,1186.75,1187.00,2,1,3.00
01/13/2005,03:46,1186.75,1186.75,1186.75,1186.75,0,10,10.00
01/13/2005,03:47,1187.00,1187.00,1187.00,1187.00,10,0,10.00
01/13/2005,03:49,1187.00,1187.00,1187.00,1187.00,10,0,10.00
01/13/2005,03:50,1186.75,1186.75,1186.50,1186.75,6,308,314.00
01/13/2005,03:51,1186.75,1186.75,1186.75,1186.75,205,0,205.00
01/13/2005,03:52,1187.00,1187.00,1187.00,1187.00,30,0,30.00
01/13/2005,03:53,1187.00,1187.00,1187.00,1187.00,173,0,173.00
01/13/2005,03:55,1187.00,1187.00,1186.75,1187.00,50,10,60.00
01/13/2005,03:56,1187.00,1187.00,1187.00,1187.00,11,0,11.00
01/13/2005,03:57,1187.00,1187.00,1187.00,1187.00,4,0,4.00
01/13/2005,03:58,1187.00,1187.25,1187.00,1187.25,68,0,68.00
01/13/2005,03:59,1187.25,1187.50,1187.25,1187.50,14,0,14.00
01/13/2005,04:00,1187.50,1187.50,1187.50,1187.50,3,0,3.00
01/13/2005,04:01,1187.25,1187.50,1187.25,1187.50,1,2,3.00
01/13/2005,04:03,1187.25,1187.25,1187.25,1187.25,0,21,21.00
01/13/2005,04:04,1187.25,1187.25,1187.25,1187.25,0,30,30.00
01/13/2005,04:05,1187.25,1187.25,1187.25,1187.25,0,3,3.00
01/13/2005,04:06,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/13/2005,04:07,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/13/2005,04:08,1187.25,1187.25,1187.25,1187.25,0,68,68.00
01/13/2005,04:09,1187.25,1187.25,1187.00,1187.25,50,6,56.00
01/13/2005,04:11,1187.25,1187.50,1187.25,1187.50,61,0,61.00
01/13/2005,04:12,1187.25,1187.25,1187.25,1187.25,0,95,95.00
01/13/2005,04:13,1187.25,1187.25,1187.25,1187.25,0,11,11.00
01/13/2005,04:16,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/13/2005,04:17,1187.25,1187.25,1187.25,1187.25,0,1,1.00
01/13/2005,04:18,1187.25,1187.25,1187.25,1187.25,0,11,11.00
01/13/2005,04:19,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/13/2005,04:20,1187.25,1187.25,1187.25,1187.25,0,43,43.00
01/13/2005,04:21,1187.00,1187.00,1187.00,1187.00,0,25,25.00
01/13/2005,04:22,1186.75,1187.00,1186.75,1187.00,36,5,41.00
01/13/2005,04:23,1187.00,1187.00,1187.00,1187.00,15,0,15.00
01/13/2005,04:26,1187.00,1187.00,1187.00,1187.00,31,0,31.00
01/13/2005,04:27,1187.00,1187.00,1187.00,1187.00,1,0,1.00
01/13/2005,04:28,1187.00,1187.00,1187.00,1187.00,43,0,43.00
01/13/2005,04:29,1187.25,1187.25,1187.25,1187.25,62,0,62.00
01/13/2005,04:30,1187.25,1187.50,1187.25,1187.50,41,0,41.00
01/13/2005,04:31,1187.25,1187.25,1187.25,1187.25,0,62,62.00
01/13/2005,04:32,1187.25,1187.25,1187.25,1187.25,0,10,10.00
01/13/2005,04:33,1187.25,1187.25,1187.25,1187.25,0,26,26.00
01/13/2005,04:34,1187.25,1187.25,1187.00,1187.25,12,11,23.00
01/13/2005,04:35,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/13/2005,04:38,1187.25,1187.25,1187.25,1187.25,6,0,6.00
01/13/2005,04:40,1187.25,1187.25,1187.25,1187.25,5,0,5.00
01/13/2005,04:43,1187.50,1187.50,1187.25,1187.25,1,22,23.00
01/13/2005,04:44,1187.00,1187.00,1187.00,1187.00,0,59,59.00
01/13/2005,04:45,1187.25,1187.25,1187.00,1187.00,111,57,168.00
01/13/2005,04:46,1187.25,1187.25,1187.25,1187.25,7,0,7.00
01/13/2005,04:47,1187.25,1187.25,1187.25,1187.25,8,0,8.00
01/13/2005,04:49,1187.25,1187.25,1187.25,1187.25,10,0,10.00
01/13/2005,04:51,1187.25,1187.25,1187.25,1187.25,75,0,75.00
01/13/2005,04:52,1187.50,1187.50,1187.50,1187.50,3,0,3.00
01/13/2005,04:53,1187.25,1187.25,1187.25,1187.25,0,60,60.00
01/13/2005,04:54,1187.25,1187.25,1187.25,1187.25,0,16,16.00
01/13/2005,04:55,1187.25,1187.25,1187.25,1187.25,0,34,34.00
01/13/2005,04:56,1187.25,1187.25,1187.25,1187.25,0,6,6.00
01/13/2005,04:58,1187.25,1187.25,1187.25,1187.25,0,78,78.00
01/13/2005,05:00,1187.25,1187.25,1187.25,1187.25,0,10,10.00
01/13/2005,05:01,1187.25,1187.25,1187.00,1187.25,1,115,116.00
01/13/2005,05:02,1187.25,1187.25,1187.25,1187.25,56,0,56.00
01/13/2005,05:03,1187.00,1187.25,1187.00,1187.25,7,8,15.00
01/13/2005,05:04,1187.25,1187.25,1187.25,1187.25,11,0,11.00
01/13/2005,05:05,1187.25,1187.25,1187.25,1187.25,11,0,11.00
01/13/2005,05:06,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/13/2005,05:12,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/13/2005,05:14,1187.25,1187.25,1187.25,1187.25,0,50,50.00
01/13/2005,05:15,1187.25,1187.25,1187.25,1187.25,0,15,15.00
01/13/2005,05:16,1187.25,1187.25,1187.00,1187.25,5,12,17.00
01/13/2005,05:17,1187.25,1187.25,1187.25,1187.25,10,0,10.00
01/13/2005,05:18,1187.00,1187.25,1187.00,1187.25,1,136,137.00
01/13/2005,05:19,1187.00,1187.00,1187.00,1187.00,0,3,3.00
01/13/2005,05:20,1187.00,1187.25,1186.75,1186.75,35,194,229.00
01/13/2005,05:21,1186.75,1186.75,1186.50,1186.75,54,152,206.00
01/13/2005,05:22,1186.75,1186.75,1186.75,1186.75,28,0,28.00
01/13/2005,05:23,1186.75,1186.75,1186.75,1186.75,54,0,54.00
01/13/2005,05:24,1186.75,1186.75,1186.75,1186.75,3,0,3.00
01/13/2005,05:25,1186.75,1187.00,1186.75,1187.00,6,0,6.00
01/13/2005,05:26,1186.75,1186.75,1186.75,1186.75,0,36,36.00
01/13/2005,05:27,1186.75,1186.75,1186.50,1186.50,0,15,15.00
01/13/2005,05:28,1187.00,1187.00,1186.75,1186.75,9,16,25.00
01/13/2005,05:29,1186.75,1186.75,1186.75,1186.75,0,1,1.00
01/13/2005,05:30,1187.00,1187.00,1186.75,1186.75,3,18,21.00
01/13/2005,05:31,1186.75,1186.75,1186.75,1186.75,0,58,58.00
01/13/2005,05:32,1186.75,1186.75,1186.75,1186.75,0,42,42.00
01/13/2005,05:33,1186.75,1186.75,1186.75,1186.75,0,36,36.00
01/13/2005,05:34,1186.75,1186.75,1186.75,1186.75,0,15,15.00
01/13/2005,05:35,1186.75,1186.75,1186.75,1186.75,0,21,21.00
01/13/2005,05:36,1186.75,1186.75,1186.75,1186.75,0,85,85.00
01/13/2005,05:37,1186.75,1186.75,1186.50,1186.75,7,3,10.00
01/13/2005,05:38,1186.75,1186.75,1186.75,1186.75,19,0,19.00
01/13/2005,05:39,1186.75,1187.00,1186.75,1187.00,2,0,2.00
01/13/2005,05:40,1186.75,1186.75,1186.50,1186.50,0,158,158.00
01/13/2005,05:41,1186.50,1186.50,1186.25,1186.50,40,375,415.00
01/13/2005,05:42,1186.25,1186.50,1186.25,1186.50,79,3,82.00
01/13/2005,05:43,1186.75,1186.75,1186.75,1186.75,114,0,114.00
01/13/2005,05:45,1187.00,1187.00,1186.75,1187.00,164,1,165.00
01/13/2005,05:46,1187.00,1187.25,1187.00,1187.00,62,43,105.00
01/13/2005,05:48,1187.00,1187.00,1187.00,1187.00,0,7,7.00
01/13/2005,05:49,1187.00,1187.00,1187.00,1187.00,0,57,57.00
01/13/2005,05:52,1187.00,1187.00,1187.00,1187.00,0,58,58.00
01/13/2005,05:53,1187.00,1187.00,1187.00,1187.00,0,8,8.00
01/13/2005,05:54,1187.00,1187.00,1187.00,1187.00,0,5,5.00
01/13/2005,05:55,1187.00,1187.00,1187.00,1187.00,0,122,122.00
01/13/2005,05:57,1187.00,1187.00,1187.00,1187.00,0,60,60.00
01/13/2005,05:59,1187.25,1187.25,1187.25,1187.25,106,0,106.00
01/13/2005,06:02,1187.00,1187.00,1186.75,1186.75,0,317,317.00
01/13/2005,06:03,1187.00,1187.00,1187.00,1187.00,11,0,11.00
01/13/2005,06:04,1187.00,1187.00,1187.00,1187.00,8,0,8.00
01/13/2005,06:05,1187.00,1187.25,1187.00,1187.25,63,0,63.00
01/13/2005,06:06,1187.25,1187.50,1187.25,1187.25,173,25,198.00
01/13/2005,06:08,1187.25,1187.25,1187.25,1187.25,0,2,2.00
01/13/2005,06:10,1187.50,1187.50,1187.25,1187.25,1,40,41.00
01/13/2005,06:11,1187.25,1187.25,1187.25,1187.25,0,32,32.00
01/13/2005,06:12,1187.00,1187.25,1187.00,1187.25,24,25,49.00
01/13/2005,06:13,1187.50,1187.50,1187.50,1187.50,9,0,9.00
01/13/2005,06:14,1187.50,1187.50,1187.50,1187.50,105,0,105.00
01/13/2005,06:15,1187.50,1187.50,1187.50,1187.50,3,0,3.00
01/13/2005,06:16,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/13/2005,06:17,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/13/2005,06:20,1187.25,1187.25,1187.25,1187.25,0,88,88.00
01/13/2005,06:22,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/13/2005,06:24,1187.25,1187.25,1187.00,1187.00,6,51,57.00
01/13/2005,06:25,1187.00,1187.25,1187.00,1187.25,25,13,38.00
01/13/2005,06:27,1187.00,1187.00,1187.00,1187.00,0,59,59.00
01/13/2005,06:28,1187.00,1187.00,1187.00,1187.00,0,6,6.00
01/13/2005,06:29,1187.00,1187.00,1187.00,1187.00,0,1,1.00
01/13/2005,06:30,1187.00,1187.00,1187.00,1187.00,0,22,22.00
01/13/2005,06:31,1187.00,1187.00,1187.00,1187.00,0,13,13.00
01/13/2005,06:32,1187.00,1187.25,1187.00,1187.25,1,32,33.00
01/13/2005,06:33,1187.25,1187.25,1187.25,1187.25,1,0,1.00
01/13/2005,06:35,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/13/2005,06:36,1187.25,1187.50,1187.25,1187.25,133,2,135.00
01/13/2005,06:37,1187.25,1187.50,1187.25,1187.50,1,1,2.00
01/13/2005,06:38,1187.25,1187.25,1187.25,1187.25,0,17,17.00
01/13/2005,06:40,1187.25,1187.25,1187.25,1187.25,0,34,34.00
01/13/2005,06:42,1187.00,1187.25,1187.00,1187.25,44,11,55.00
01/13/2005,06:43,1187.25,1187.50,1187.25,1187.25,12,5,17.00
01/13/2005,06:44,1187.50,1187.50,1187.50,1187.50,6,0,6.00
01/13/2005,06:45,1187.25,1187.50,1187.25,1187.50,5,15,20.00
01/13/2005,06:46,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/13/2005,06:47,1187.50,1187.50,1187.50,1187.50,1,0,1.00
01/13/2005,06:48,1187.50,1187.50,1187.50,1187.50,12,0,12.00
01/13/2005,06:49,1187.50,1187.50,1187.50,1187.50,7,0,7.00
01/13/2005,06:50,1187.50,1187.50,1187.50,1187.50,61,0,61.00
01/13/2005,06:51,1187.50,1187.75,1187.50,1187.50,154,60,214.00
01/13/2005,06:52,1187.50,1187.50,1187.50,1187.50,0,2,2.00
01/13/2005,06:53,1187.50,1187.50,1187.50,1187.50,0,4,4.00
01/13/2005,06:54,1187.25,1187.25,1187.00,1187.25,38,147,185.00
01/13/2005,06:55,1187.25,1187.25,1187.25,1187.25,63,0,63.00
01/13/2005,06:56,1187.50,1187.50,1187.25,1187.25,5,2,7.00
01/13/2005,06:57,1187.25,1187.25,1187.00,1187.25,1,85,86.00
01/13/2005,06:59,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/13/2005,07:00,1187.00,1187.00,1187.00,1187.00,0,19,19.00
01/13/2005,07:01,1187.00,1187.00,1187.00,1187.00,0,121,121.00
01/13/2005,07:02,1187.00,1187.00,1186.75,1186.75,0,101,101.00
01/13/2005,07:03,1186.75,1187.00,1186.75,1187.00,1,6,7.00
01/13/2005,07:04,1187.00,1187.00,1186.75,1186.75,1,2,3.00
01/13/2005,07:05,1186.75,1187.00,1186.75,1187.00,14,7,21.00
01/13/2005,07:06,1187.00,1187.00,1187.00,1187.00,33,0,33.00
01/13/2005,07:07,1187.00,1187.25,1187.00,1187.00,63,2,65.00
01/13/2005,07:08,1187.00,1187.00,1187.00,1187.00,0,2,2.00
01/13/2005,07:09,1187.25,1187.25,1187.25,1187.25,7,0,7.00
01/13/2005,07:10,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/13/2005,07:11,1187.25,1187.25,1187.25,1187.25,6,0,6.00
01/13/2005,07:12,1187.25,1187.50,1187.25,1187.25,123,50,173.00
01/13/2005,07:13,1187.50,1187.50,1187.50,1187.50,50,0,50.00
01/13/2005,07:14,1187.50,1187.50,1187.50,1187.50,5,0,5.00
01/13/2005,07:15,1187.25,1187.25,1187.00,1187.25,17,20,37.00
01/13/2005,07:16,1187.00,1187.00,1187.00,1187.00,0,20,20.00
01/13/2005,07:17,1187.25,1187.25,1187.25,1187.25,3,0,3.00
01/13/2005,07:18,1187.25,1187.25,1187.25,1187.25,78,0,78.00
01/13/2005,07:19,1187.25,1187.25,1187.25,1187.25,35,0,35.00
01/13/2005,07:20,1187.25,1187.25,1187.00,1187.25,111,6,117.00
01/13/2005,07:21,1187.00,1187.00,1186.75,1186.75,0,82,82.00
01/13/2005,07:22,1187.00,1187.00,1187.00,1187.00,146,0,146.00
01/13/2005,07:23,1187.00,1187.25,1187.00,1187.00,52,133,185.00
01/13/2005,07:24,1186.75,1186.75,1186.50,1186.75,42,153,195.00
01/13/2005,07:25,1186.75,1186.75,1186.50,1186.75,62,2,64.00
01/13/2005,07:26,1186.75,1187.00,1186.75,1186.75,2,11,13.00
01/13/2005,07:27,1186.75,1187.00,1186.75,1187.00,3,7,10.00
01/13/2005,07:28,1187.00,1187.00,1186.25,1186.50,14,362,376.00
01/13/2005,07:29,1186.50,1186.50,1186.25,1186.50,86,14,100.00
01/13/2005,07:30,1186.50,1186.75,1186.25,1186.25,170,171,341.00
01/13/2005,07:31,1186.25,1187.25,1186.25,1186.75,505,477,982.00
01/13/2005,07:32,1187.00,1187.00,1186.75,1187.00,291,35,326.00
01/13/2005,07:33,1187.00,1187.25,1187.00,1187.25,220,0,220.00
01/13/2005,07:34,1187.25,1187.25,1186.75,1187.00,230,159,389.00
01/13/2005,07:35,1186.75,1187.00,1186.50,1187.00,93,121,214.00
01/13/2005,07:36,1187.00,1187.00,1186.75,1186.75,135,149,284.00
01/13/2005,07:37,1186.75,1187.25,1186.75,1187.00,113,339,452.00
01/13/2005,07:38,1187.00,1187.00,1186.75,1187.00,16,183,199.00
01/13/2005,07:39,1187.00,1187.00,1186.50,1186.50,29,69,98.00
01/13/2005,07:40,1186.75,1186.75,1186.25,1186.75,88,360,448.00
01/13/2005,07:41,1186.50,1187.00,1186.50,1187.00,228,3,231.00
01/13/2005,07:42,1187.00,1187.00,1187.00,1187.00,35,0,35.00
01/13/2005,07:43,1187.00,1187.00,1186.75,1187.00,37,1,38.00
01/13/2005,07:44,1187.00,1187.00,1186.75,1186.75,13,97,110.00
01/13/2005,07:45,1186.75,1186.75,1186.50,1186.50,0,6,6.00
01/13/2005,07:46,1186.75,1186.75,1186.75,1186.75,140,0,140.00
01/13/2005,07:47,1186.75,1186.75,1186.50,1186.75,142,1,143.00
01/13/2005,07:48,1186.75,1187.00,1186.75,1187.00,604,0,604.00
01/13/2005,07:49,1186.75,1187.00,1186.75,1187.00,23,1,24.00
01/13/2005,07:50,1187.00,1187.00,1187.00,1187.00,24,0,24.00
01/13/2005,07:51,1187.00,1187.25,1186.75,1187.00,65,8,73.00
01/13/2005,07:52,1187.00,1187.25,1187.00,1187.25,234,1,235.00
01/13/2005,07:53,1187.25,1187.25,1187.25,1187.25,2,0,2.00
01/13/2005,07:54,1187.25,1187.50,1187.25,1187.25,98,15,113.00
01/13/2005,07:55,1187.50,1187.50,1187.50,1187.50,18,0,18.00
01/13/2005,07:56,1187.50,1187.50,1187.50,1187.50,226,0,226.00
01/13/2005,07:57,1187.50,1187.75,1187.50,1187.50,85,166,251.00
01/13/2005,07:58,1187.50,1187.50,1187.25,1187.50,158,12,170.00
01/13/2005,07:59,1187.50,1187.50,1187.25,1187.25,18,263,281.00
01/13/2005,08:00,1187.50,1187.50,1187.25,1187.50,116,3,119.00
01/13/2005,08:01,1187.50,1187.75,1187.50,1187.50,21,80,101.00
01/13/2005,08:02,1187.50,1187.50,1187.25,1187.50,16,11,27.00
01/13/2005,08:03,1187.50,1187.50,1187.50,1187.50,13,0,13.00
01/13/2005,08:04,1187.25,1187.25,1187.00,1187.00,0,192,192.00
01/13/2005,08:05,1187.25,1187.25,1187.25,1187.25,57,0,57.00
01/13/2005,08:06,1187.25,1187.25,1187.00,1187.00,4,6,10.00
01/13/2005,08:07,1187.25,1187.50,1187.25,1187.50,360,6,366.00
01/13/2005,08:08,1187.50,1187.50,1187.25,1187.50,105,6,111.00
01/13/2005,08:09,1187.50,1187.50,1187.00,1187.00,3,35,38.00
01/13/2005,08:11,1187.25,1187.50,1187.25,1187.50,214,0,214.00
01/13/2005,08:12,1187.50,1187.50,1187.50,1187.50,172,0,172.00
01/13/2005,08:13,1187.50,1187.75,1187.50,1187.50,117,2,119.00
01/13/2005,08:14,1187.50,1187.50,1187.50,1187.50,0,66,66.00
01/13/2005,08:15,1187.50,1187.50,1187.00,1187.25,61,1200,1261.00
01/13/2005,08:16,1187.00,1187.75,1187.00,1187.75,299,71,370.00
01/13/2005,08:17,1187.75,1187.75,1187.25,1187.50,269,202,471.00
01/13/2005,08:18,1187.50,1187.50,1187.50,1187.50,2,0,2.00
01/13/2005,08:19,1187.50,1188.25,1187.50,1188.25,684,23,707.00
01/13/2005,08:20,1188.25,1188.50,1188.00,1188.50,977,40,1017.00
01/13/2005,08:21,1188.50,1188.50,1188.00,1188.00,91,209,300.00
01/13/2005,08:22,1188.00,1188.25,1188.00,1188.25,41,8,49.00
01/13/2005,08:23,1188.25,1188.25,1188.00,1188.00,161,3,164.00
01/13/2005,08:24,1188.25,1188.25,1188.00,1188.00,29,4,33.00
01/13/2005,08:25,1188.00,1188.25,1188.00,1188.25,152,4,156.00
01/13/2005,08:26,1188.25,1188.25,1188.00,1188.00,1,257,258.00
01/13/2005,08:27,1187.75,1188.00,1187.75,1187.75,6,26,32.00
01/13/2005,08:28,1188.00,1188.00,1187.75,1188.00,57,5,62.00
01/13/2005,08:29,1187.75,1188.00,1187.75,1188.00,106,11,117.00
01/13/2005,08:30,1187.75,1188.25,1187.50,1187.50,795,1288,2083.00
01/13/2005,08:31,1187.75,1188.50,1187.25,1188.25,2903,1655,4558.00
01/13/2005,08:32,1188.00,1188.50,1188.00,1188.50,947,628,1575.00
01/13/2005,08:33,1188.50,1188.75,1188.25,1188.75,729,752,1481.00
01/13/2005,08:34,1188.75,1188.75,1188.00,1188.25,628,1714,2342.00
01/13/2005,08:35,1188.25,1188.25,1187.25,1187.50,470,3685,4155.00
01/13/2005,08:36,1187.75,1187.75,1186.50,1187.00,1440,2263,3703.00
01/13/2005,08:37,1187.00,1187.25,1186.75,1187.00,410,1019,1429.00
01/13/2005,08:38,1187.00,1187.00,1186.50,1187.00,642,638,1280.00
01/13/2005,08:39,1187.00,1187.50,1186.75,1187.25,1189,1248,2437.00
01/13/2005,08:40,1187.25,1187.25,1186.75,1186.75,442,1319,1761.00
01/13/2005,08:41,1186.75,1187.50,1186.75,1187.50,2241,400,2641.00
01/13/2005,08:42,1187.50,1187.75,1187.00,1187.75,1710,540,2250.00
01/13/2005,08:43,1187.75,1188.00,1187.50,1187.75,1105,606,1711.00
01/13/2005,08:44,1187.75,1188.00,1187.50,1187.50,444,537,981.00
01/13/2005,08:45,1187.50,1188.00,1187.00,1187.00,1009,1272,2281.00
01/13/2005,08:46,1187.00,1187.25,1185.75,1186.00,767,5410,6177.00
01/13/2005,08:47,1186.25,1186.50,1185.75,1186.00,1276,1048,2324.00
01/13/2005,08:48,1185.75,1186.25,1185.25,1185.25,1037,4052,5089.00
01/13/2005,08:49,1185.50,1186.00,1185.25,1185.75,1585,1813,3398.00
01/13/2005,08:50,1185.75,1186.00,1185.50,1185.75,782,255,1037.00
01/13/2005,08:51,1185.75,1186.25,1185.25,1185.50,1078,1523,2601.00
01/13/2005,08:52,1185.75,1186.50,1185.50,1186.50,2870,286,3156.00
01/13/2005,08:53,1186.50,1186.50,1186.00,1186.25,985,441,1426.00
01/13/2005,08:54,1186.25,1186.25,1185.50,1185.50,228,2835,3063.00
01/13/2005,08:55,1185.75,1186.50,1185.50,1186.25,912,351,1263.00
01/13/2005,08:56,1186.25,1186.25,1185.75,1186.00,609,426,1035.00
01/13/2005,08:57,1186.25,1186.75,1186.00,1186.75,1378,335,1713.00
01/13/2005,08:58,1186.75,1187.25,1186.50,1186.75,2911,921,3832.00
01/13/2005,08:59,1187.00,1187.00,1186.75,1186.75,819,392,1211.00
01/13/2005,09:00,1186.75,1187.50,1186.75,1187.25,1175,1185,2360.00
01/13/2005,09:01,1187.00,1187.25,1186.50,1186.75,844,1179,2023.00
01/13/2005,09:02,1186.75,1187.00,1186.50,1187.00,591,1232,1823.00
01/13/2005,09:03,1187.00,1187.00,1186.50,1186.75,682,779,1461.00
01/13/2005,09:04,1186.75,1187.50,1186.75,1187.25,2170,418,2588.00
01/13/2005,09:05,1187.25,1188.00,1187.25,1188.00,2603,1584,4187.00
01/13/2005,09:06,1188.00,1188.25,1187.50,1187.75,1782,1169,2951.00
01/13/2005,09:07,1187.75,1187.75,1187.25,1187.50,376,954,1330.00
01/13/2005,09:08,1187.50,1187.75,1187.50,1187.50,666,22,688.00
01/13/2005,09:09,1187.50,1187.75,1187.25,1187.50,846,245,1091.00
01/13/2005,09:10,1187.50,1187.50,1186.75,1186.75,463,1547,2010.00
01/13/2005,09:11,1186.75,1187.50,1186.75,1187.50,1546,201,1747.00
01/13/2005,09:12,1187.50,1188.00,1187.25,1187.50,878,678,1556.00
01/13/2005,09:13,1187.25,1187.75,1187.00,1187.75,682,915,1597.00
01/13/2005,09:14,1187.75,1187.75,1187.25,1187.50,1218,845,2063.00
01/13/2005,09:15,1187.50,1188.25,1187.50,1187.50,2763,1015,3778.00
01/13/2005,09:16,1187.50,1188.50,1187.50,1188.50,1812,400,2212.00
01/13/2005,09:17,1188.50,1188.50,1188.00,1188.25,535,998,1533.00
01/13/2005,09:18,1188.50,1188.50,1187.75,1187.75,391,1190,1581.00
01/13/2005,09:19,1188.00,1188.00,1187.25,1187.50,839,875,1714.00
01/13/2005,09:20,1187.50,1188.00,1187.25,1187.75,628,593,1221.00
01/13/2005,09:21,1187.50,1188.50,1187.50,1188.25,1586,896,2482.00
01/13/2005,09:22,1188.00,1188.75,1188.00,1188.25,2126,1083,3209.00
01/13/2005,09:23,1188.25,1188.75,1188.00,1188.00,1282,1040,2322.00
01/13/2005,09:24,1188.00,1188.25,1187.50,1187.75,458,986,1444.00
01/13/2005,09:25,1187.50,1187.50,1186.75,1187.00,631,1997,2628.00
01/13/2005,09:26,1187.00,1187.75,1186.75,1187.75,1954,650,2604.00
01/13/2005,09:27,1187.50,1187.75,1187.00,1187.00,635,1447,2082.00
01/13/2005,09:28,1186.75,1187.50,1186.75,1187.00,1765,894,2659.00
01/13/2005,09:29,1187.00,1187.50,1187.00,1187.25,241,59,300.00
01/13/2005,09:30,1187.50,1188.25,1187.25,1187.75,2654,1212,3866.00
01/13/2005,09:31,1188.00,1188.25,1187.50,1188.25,743,674,1417.00
01/13/2005,09:32,1188.25,1188.25,1187.00,1187.75,1313,2302,3615.00
01/13/2005,09:33,1187.50,1188.25,1187.50,1188.25,1882,266,2148.00
01/13/2005,09:34,1188.25,1188.50,1187.75,1188.25,919,531,1450.00
01/13/2005,09:35,1188.00,1188.25,1187.75,1188.25,953,622,1575.00
01/13/2005,09:36,1188.25,1188.50,1188.00,1188.25,406,224,630.00
01/13/2005,09:37,1188.50,1188.75,1188.00,1188.25,1563,1212,2775.00
01/13/2005,09:38,1188.25,1188.25,1187.50,1188.25,1265,1307,2572.00
01/13/2005,09:39,1188.00,1188.50,1187.50,1187.75,126,654,780.00
01/13/2005,09:40,1188.00,1188.00,1187.00,1187.25,32,1494,1526.00
01/13/2005,09:41,1187.50,1187.50,1186.75,1187.00,528,1620,2148.00
01/13/2005,09:42,1187.25,1187.25,1187.00,1187.25,1252,752,2004.00
01/13/2005,09:43,1187.25,1187.25,1186.25,1186.50,844,3030,3874.00
01/13/2005,09:44,1186.75,1187.00,1186.50,1187.00,415,468,883.00
01/13/2005,09:45,1186.75,1187.00,1186.75,1186.75,599,129,728.00
01/13/2005,09:46,1186.75,1187.25,1186.50,1187.25,664,692,1356.00
01/13/2005,09:47,1187.00,1187.25,1186.50,1187.00,1415,918,2333.00
01/13/2005,09:48,1186.75,1187.00,1186.50,1186.75,622,1354,1976.00
01/13/2005,09:49,1186.75,1187.00,1186.25,1186.75,661,974,1635.00
01/13/2005,09:50,1186.75,1187.00,1186.50,1186.75,678,797,1475.00
01/13/2005,09:51,1186.75,1187.25,1186.75,1187.25,2261,201,2462.00
01/13/2005,09:52,1187.25,1187.50,1187.00,1187.25,977,809,1786.00
01/13/2005,09:53,1187.00,1187.25,1185.75,1185.75,421,5503,5924.00
01/13/2005,09:54,1185.75,1186.25,1185.50,1185.75,1961,2985,4946.00
01/13/2005,09:55,1185.50,1186.25,1185.50,1186.00,1238,1356,2594.00
01/13/2005,09:56,1186.25,1186.25,1185.75,1186.00,739,246,985.00
01/13/2005,09:57,1186.25,1186.25,1185.25,1185.75,1174,2783,3957.00
01/13/2005,09:58,1185.50,1186.50,1185.50,1186.25,1801,482,2283.00
01/13/2005,09:59,1186.50,1186.50,1185.50,1186.00,755,1818,2573.00
01/13/2005,10:00,1186.00,1186.25,1185.75,1186.00,986,634,1620.00
01/13/2005,10:01,1186.00,1186.50,1186.00,1186.00,861,1292,2153.00
01/13/2005,10:02,1185.75,1186.25,1185.50,1186.00,826,1368,2194.00
01/13/2005,10:03,1186.00,1186.50,1185.75,1186.50,1476,96,1572.00
01/13/2005,10:04,1186.50,1186.75,1186.25,1186.75,1137,265,1402.00
01/13/2005,10:05,1186.75,1187.00,1186.50,1186.75,649,357,1006.00
01/13/2005,10:06,1186.75,1187.00,1186.50,1186.75,807,441,1248.00
01/13/2005,10:07,1186.75,1187.00,1186.50,1186.75,239,140,379.00
01/13/2005,10:08,1186.75,1187.25,1186.75,1187.00,925,148,1073.00
01/13/2005,10:09,1187.25,1187.75,1187.00,1187.50,2902,1492,4394.00
01/13/2005,10:10,1187.75,1187.75,1187.00,1187.50,269,660,929.00
01/13/2005,10:11,1187.25,1187.50,1187.25,1187.25,197,75,272.00
01/13/2005,10:12,1187.25,1187.50,1187.25,1187.50,418,73,491.00
01/13/2005,10:13,1187.50,1187.75,1186.75,1187.00,227,1962,2189.00
01/13/2005,10:14,1187.00,1187.25,1186.50,1187.00,289,857,1146.00
01/13/2005,10:15,1187.00,1187.25,1186.50,1186.75,183,799,982.00
01/13/2005,10:16,1186.75,1187.25,1186.50,1187.00,496,342,838.00
01/13/2005,10:17,1187.25,1187.25,1186.75,1186.75,546,325,871.00
01/13/2005,10:18,1186.75,1187.00,1186.50,1186.50,179,389,568.00
01/13/2005,10:19,1186.75,1187.25,1186.50,1187.25,595,32,627.00
01/13/2005,10:20,1187.00,1187.50,1186.75,1187.00,173,416,589.00
01/13/2005,10:21,1187.00,1187.50,1186.50,1187.50,550,148,698.00
01/13/2005,10:22,1187.25,1187.25,1186.75,1186.75,17,340,357.00
01/13/2005,10:23,1187.00,1187.25,1186.75,1187.00,138,61,199.00
01/13/2005,10:24,1187.00,1187.25,1186.75,1187.00,355,112,467.00
01/13/2005,10:25,1187.00,1187.25,1186.75,1187.25,478,94,572.00
01/13/2005,10:26,1187.25,1187.50,1187.00,1187.25,422,299,721.00
01/13/2005,10:27,1187.25,1187.50,1187.00,1187.50,1020,72,1092.00
01/13/2005,10:28,1187.50,1187.75,1187.25,1187.50,651,391,1042.00
01/13/2005,10:29,1187.50,1187.50,1187.00,1187.50,319,775,1094.00
01/13/2005,10:30,1187.25,1187.50,1187.00,1187.25,614,696,1310.00
01/13/2005,10:31,1187.50,1187.75,1186.25,1186.50,1611,2974,4585.00
01/13/2005,10:32,1186.50,1186.75,1186.25,1186.50,1099,652,1751.00
01/13/2005,10:33,1186.50,1186.50,1186.25,1186.25,140,1783,1923.00
01/13/2005,10:34,1186.25,1186.50,1186.00,1186.25,298,1288,1586.00
01/13/2005,10:35,1186.00,1186.75,1186.00,1186.75,1278,194,1472.00
01/13/2005,10:36,1186.75,1187.00,1186.25,1186.25,455,380,835.00
01/13/2005,10:37,1186.25,1186.50,1185.75,1185.75,565,2008,2573.00
01/13/2005,10:38,1186.00,1186.50,1185.75,1186.50,873,24,897.00
01/13/2005,10:39,1186.50,1186.75,1186.25,1186.25,641,921,1562.00
01/13/2005,10:40,1186.25,1186.50,1186.00,1186.25,274,359,633.00
01/13/2005,10:41,1186.00,1186.00,1185.50,1185.75,456,1117,1573.00
01/13/2005,10:42,1185.75,1185.75,1185.00,1185.00,1926,3051,4977.00
01/13/2005,10:43,1185.00,1185.50,1184.75,1185.00,1652,4137,5789.00
01/13/2005,10:44,1185.00,1185.50,1184.75,1185.50,999,822,1821.00
01/13/2005,10:45,1185.25,1185.50,1185.00,1185.00,524,1412,1936.00
01/13/2005,10:46,1185.00,1185.00,1184.00,1184.75,2352,4134,6486.00
01/13/2005,10:47,1184.75,1185.00,1184.25,1184.50,671,1768,2439.00
01/13/2005,10:48,1184.25,1184.75,1184.00,1184.00,690,1510,2200.00
01/13/2005,10:49,1184.00,1184.75,1184.00,1184.75,1458,68,1526.00
01/13/2005,10:50,1184.75,1185.00,1184.50,1185.00,554,327,881.00
01/13/2005,10:51,1185.00,1185.00,1184.50,1184.50,1427,994,2421.00
01/13/2005,10:52,1184.75,1185.25,1184.50,1184.75,1211,1132,2343.00
01/13/2005,10:53,1185.00,1185.25,1184.75,1185.25,991,99,1090.00
01/13/2005,10:54,1185.25,1185.50,1185.00,1185.25,897,273,1170.00
01/13/2005,10:55,1185.50,1185.75,1185.25,1185.75,842,174,1016.00
01/13/2005,10:56,1185.75,1185.75,1185.00,1185.00,100,1587,1687.00
01/13/2005,10:57,1185.00,1185.25,1185.00,1185.25,66,65,131.00
01/13/2005,10:58,1185.00,1185.50,1185.00,1185.25,217,297,514.00
01/13/2005,10:59,1185.25,1185.50,1185.25,1185.50,163,159,322.00
01/13/2005,11:00,1185.25,1185.50,1185.00,1185.00,82,345,427.00
01/13/2005,11:01,1185.25,1185.25,1185.00,1185.25,664,160,824.00
01/13/2005,11:02,1185.25,1185.50,1185.25,1185.25,126,364,490.00
01/13/2005,11:03,1185.25,1185.50,1185.00,1185.25,125,412,537.00
01/13/2005,11:04,1185.25,1185.50,1185.25,1185.25,125,69,194.00
01/13/2005,11:05,1185.25,1185.25,1185.00,1185.25,105,106,211.00
01/13/2005,11:06,1185.25,1185.50,1185.00,1185.25,175,123,298.00
01/13/2005,11:07,1185.50,1185.50,1185.25,1185.50,13,59,72.00
01/13/2005,11:08,1185.25,1185.50,1185.25,1185.25,40,151,191.00
01/13/2005,11:09,1185.25,1185.50,1185.00,1185.25,77,188,265.00
01/13/2005,11:10,1185.00,1185.25,1185.00,1185.25,382,60,442.00
01/13/2005,11:11,1185.25,1185.25,1185.00,1185.25,196,137,333.00
01/13/2005,11:12,1185.25,1185.25,1184.50,1184.75,663,1572,2235.00
01/13/2005,11:13,1184.75,1185.00,1184.50,1185.00,737,274,1011.00
01/13/2005,11:14,1184.75,1185.00,1184.75,1185.00,91,50,141.00
01/13/2005,11:15,1185.00,1185.50,1184.75,1185.25,833,35,868.00
01/13/2005,11:16,1185.25,1185.50,1185.25,1185.25,258,63,321.00
01/13/2005,11:17,1185.50,1185.75,1185.25,1185.75,1024,43,1067.00
01/13/2005,11:18,1185.75,1185.75,1185.50,1185.50,59,12,71.00
01/13/2005,11:19,1185.50,1186.00,1185.50,1185.75,1134,990,2124.00
01/13/2005,11:20,1186.00,1186.00,1185.75,1185.75,55,212,267.00
01/13/2005,11:21,1186.00,1186.00,1185.50,1185.75,210,345,555.00
01/13/2005,11:22,1185.75,1186.00,1185.75,1185.75,22,83,105.00
01/13/2005,11:23,1185.75,1186.00,1185.50,1185.50,159,379,538.00
01/13/2005,11:24,1185.50,1185.75,1185.50,1185.50,114,141,255.00
01/13/2005,11:25,1185.50,1185.75,1185.25,1185.25,49,506,555.00
01/13/2005,11:26,1185.25,1185.50,1185.25,1185.50,73,476,549.00
01/13/2005,11:27,1185.25,1185.50,1185.25,1185.50,319,16,335.00
01/13/2005,11:28,1185.50,1185.75,1185.50,1185.50,22,7,29.00
01/13/2005,11:29,1185.75,1185.75,1185.50,1185.75,267,9,276.00
01/13/2005,11:30,1185.75,1186.00,1185.75,1185.75,19,363,382.00
01/13/2005,11:31,1185.75,1186.00,1185.50,1186.00,575,29,604.00
01/13/2005,11:32,1186.00,1186.50,1186.00,1186.50,1547,41,1588.00
01/13/2005,11:33,1186.50,1186.50,1186.00,1186.25,68,244,312.00
01/13/2005,11:34,1186.25,1186.25,1186.00,1186.00,40,242,282.00
01/13/2005,11:35,1186.00,1186.00,1185.75,1186.00,166,178,344.00
01/13/2005,11:36,1186.00,1186.00,1185.50,1185.75,28,252,280.00
01/13/2005,11:37,1185.75,1185.75,1185.50,1185.50,86,17,103.00
01/13/2005,11:38,1185.75,1185.75,1185.50,1185.50,26,5,31.00
01/13/2005,11:39,1185.50,1185.75,1185.50,1185.75,17,9,26.00
01/13/2005,11:40,1185.50,1185.75,1185.50,1185.50,68,11,79.00
01/13/2005,11:41,1185.50,1185.75,1185.50,1185.75,11,14,25.00
01/13/2005,11:42,1185.50,1186.25,1185.50,1186.25,1068,23,1091.00
01/13/2005,11:43,1186.25,1186.25,1186.00,1186.25,333,4,337.00
01/13/2005,11:44,1186.25,1186.50,1186.00,1186.00,241,197,438.00
01/13/2005,11:45,1186.00,1186.25,1185.75,1186.25,243,649,892.00
01/13/2005,11:46,1186.25,1186.25,1185.75,1186.00,97,179,276.00
01/13/2005,11:47,1186.25,1186.25,1185.75,1185.75,15,140,155.00
01/13/2005,11:48,1186.00,1186.00,1185.75,1185.75,29,28,57.00
01/13/2005,11:49,1186.00,1186.00,1185.75,1186.00,16,29,45.00
01/13/2005,11:50,1185.75,1186.00,1185.75,1185.75,31,24,55.00
01/13/2005,11:51,1185.75,1186.00,1185.50,1185.50,35,406,441.00
01/13/2005,11:52,1185.50,1186.00,1185.50,1185.75,362,38,400.00
01/13/2005,11:53,1185.75,1186.25,1185.75,1186.25,654,8,662.00
01/13/2005,11:54,1186.00,1186.25,1186.00,1186.00,13,344,357.00
01/13/2005,11:55,1186.00,1186.00,1185.75,1186.00,343,15,358.00
01/13/2005,11:56,1186.00,1186.25,1186.00,1186.00,38,357,395.00
01/13/2005,11:57,1186.00,1186.75,1186.00,1186.50,1255,326,1581.00
01/13/2005,11:58,1186.50,1186.75,1186.50,1186.75,1286,53,1339.00
01/13/2005,11:59,1186.50,1186.75,1186.50,1186.50,215,35,250.00
01/13/2005,12:00,1186.75,1186.75,1186.25,1186.25,27,573,600.00
01/13/2005,12:01,1186.50,1186.50,1186.25,1186.25,697,439,1136.00
01/13/2005,12:02,1186.25,1186.50,1186.00,1186.25,245,339,584.00
01/13/2005,12:03,1186.50,1187.25,1186.25,1187.00,1537,524,2061.00
01/13/2005,12:04,1187.00,1187.00,1186.50,1186.75,210,453,663.00
01/13/2005,12:05,1186.75,1186.75,1186.50,1186.50,118,481,599.00
01/13/2005,12:06,1186.50,1186.75,1186.50,1186.50,124,110,234.00
01/13/2005,12:07,1186.50,1186.75,1186.50,1186.75,52,524,576.00
01/13/2005,12:08,1186.50,1186.75,1186.50,1186.50,12,173,185.00
01/13/2005,12:09,1186.75,1187.00,1186.50,1186.50,465,144,609.00
01/13/2005,12:10,1186.50,1186.75,1186.50,1186.50,38,43,81.00
01/13/2005,12:11,1186.50,1186.75,1186.50,1186.50,11,103,114.00
01/13/2005,12:12,1186.50,1186.75,1186.50,1186.75,30,18,48.00
01/13/2005,12:13,1186.75,1186.75,1186.50,1186.50,14,29,43.00
01/13/2005,12:14,1186.50,1187.00,1186.50,1186.75,290,119,409.00
01/13/2005,12:15,1186.50,1187.00,1186.50,1187.00,210,121,331.00
01/13/2005,12:16,1187.00,1187.00,1186.50,1186.75,819,54,873.00
01/13/2005,12:17,1186.75,1187.00,1186.75,1187.00,279,94,373.00
01/13/2005,12:18,1187.00,1187.25,1186.75,1186.75,303,311,614.00
01/13/2005,12:19,1187.00,1187.25,1186.75,1186.75,190,174,364.00
01/13/2005,12:20,1187.00,1187.00,1186.75,1186.75,268,46,314.00
01/13/2005,12:21,1186.75,1187.00,1186.50,1186.50,19,1096,1115.00
01/13/2005,12:22,1186.50,1186.75,1186.50,1186.50,8,270,278.00
01/13/2005,12:23,1186.50,1186.75,1186.25,1186.25,24,226,250.00
01/13/2005,12:24,1186.25,1186.50,1186.25,1186.25,8,384,392.00
01/13/2005,12:25,1186.25,1186.75,1186.25,1186.50,460,178,638.00
01/13/2005,12:26,1186.50,1186.50,1186.25,1186.25,296,26,322.00
01/13/2005,12:27,1186.25,1186.50,1186.25,1186.50,51,12,63.00
01/13/2005,12:28,1186.50,1186.50,1185.75,1186.00,40,1685,1725.00
01/13/2005,12:29,1185.75,1186.00,1185.75,1185.75,94,156,250.00
01/13/2005,12:30,1186.00,1186.00,1185.75,1186.00,34,19,53.00
01/13/2005,12:31,1185.75,1186.00,1185.75,1185.75,182,108,290.00
01/13/2005,12:32,1185.75,1186.00,1185.75,1186.00,97,79,176.00
01/13/2005,12:33,1186.00,1186.00,1185.75,1186.00,76,119,195.00
01/13/2005,12:34,1186.00,1186.00,1185.25,1185.50,115,1912,2027.00
01/13/2005,12:35,1185.25,1186.00,1185.25,1186.00,906,21,927.00
01/13/2005,12:36,1186.00,1186.00,1185.75,1185.75,29,55,84.00
01/13/2005,12:37,1186.00,1186.50,1185.75,1186.50,622,8,630.00
01/13/2005,12:38,1186.50,1186.50,1186.00,1186.00,60,616,676.00
01/13/2005,12:39,1186.00,1186.25,1186.00,1186.00,208,125,333.00
01/13/2005,12:40,1186.00,1186.50,1186.00,1186.25,252,30,282.00
01/13/2005,12:41,1186.25,1186.50,1186.00,1186.00,20,365,385.00
01/13/2005,12:42,1186.25,1186.50,1186.25,1186.50,196,48,244.00
01/13/2005,12:43,1186.50,1186.75,1186.25,1186.25,494,92,586.00
01/13/2005,12:44,1186.25,1186.50,1186.25,1186.50,33,12,45.00
01/13/2005,12:45,1186.50,1186.50,1186.25,1186.25,23,40,63.00
01/13/2005,12:46,1186.50,1186.50,1186.25,1186.50,400,5,405.00
01/13/2005,12:47,1186.25,1187.00,1186.25,1186.75,735,516,1251.00
01/13/2005,12:48,1186.75,1187.00,1186.75,1186.75,608,46,654.00
01/13/2005,12:49,1186.75,1187.00,1186.50,1186.50,17,620,637.00
01/13/2005,12:50,1186.50,1187.00,1186.50,1186.75,284,483,767.00
01/13/2005,12:51,1186.75,1187.00,1186.50,1186.50,10,235,245.00
01/13/2005,12:52,1186.75,1187.00,1186.50,1186.75,269,440,709.00
01/13/2005,12:53,1186.75,1187.00,1186.75,1187.00,585,223,808.00
01/13/2005,12:54,1187.00,1187.25,1187.00,1187.00,954,32,986.00
01/13/2005,12:55,1187.00,1187.25,1186.75,1187.25,752,368,1120.00
01/13/2005,12:56,1187.25,1187.75,1187.00,1187.75,4483,655,5138.00
01/13/2005,12:57,1187.75,1187.75,1187.25,1187.50,599,770,1369.00
01/13/2005,12:58,1187.25,1187.75,1187.25,1187.50,966,270,1236.00
01/13/2005,12:59,1187.25,1187.75,1187.25,1187.50,445,33,478.00
01/13/2005,13:00,1187.75,1188.00,1187.50,1188.00,2272,1183,3455.00
01/13/2005,13:01,1187.75,1188.00,1187.75,1188.00,2784,924,3708.00
01/13/2005,13:02,1188.00,1188.25,1187.75,1188.25,780,208,988.00
01/13/2005,13:03,1188.25,1188.25,1187.25,1187.50,350,1323,1673.00
01/13/2005,13:04,1187.50,1187.75,1187.25,1187.25,85,477,562.00
01/13/2005,13:05,1187.50,1187.75,1187.25,1187.50,236,476,712.00
01/13/2005,13:06,1187.50,1187.75,1187.00,1187.00,244,1335,1579.00
01/13/2005,13:07,1187.25,1187.25,1186.75,1187.00,94,488,582.00
01/13/2005,13:08,1187.00,1187.25,1186.75,1187.25,422,23,445.00
01/13/2005,13:09,1187.25,1187.50,1187.25,1187.50,594,125,719.00
01/13/2005,13:10,1187.50,1187.50,1187.00,1187.00,108,1104,1212.00
01/13/2005,13:11,1187.00,1187.50,1186.75,1187.25,400,258,658.00
01/13/2005,13:12,1187.25,1187.25,1186.75,1187.00,37,846,883.00
01/13/2005,13:13,1186.75,1187.00,1186.75,1187.00,244,566,810.00
01/13/2005,13:14,1186.75,1187.25,1186.75,1187.00,141,31,172.00
01/13/2005,13:15,1187.25,1187.25,1187.00,1187.25,737,5,742.00
01/13/2005,13:16,1187.50,1187.50,1187.00,1187.25,150,203,353.00
01/13/2005,13:17,1187.00,1187.25,1187.00,1187.25,13,5,18.00
01/13/2005,13:18,1187.25,1187.75,1187.00,1187.75,1300,21,1321.00
01/13/2005,13:19,1187.75,1187.75,1187.25,1187.50,705,677,1382.00
01/13/2005,13:20,1187.50,1187.75,1187.50,1187.75,276,12,288.00
01/13/2005,13:21,1187.75,1187.75,1187.50,1187.75,155,47,202.00
01/13/2005,13:22,1187.75,1187.75,1187.50,1187.75,134,117,251.00
01/13/2005,13:23,1187.50,1187.75,1187.25,1187.25,5,325,330.00
01/13/2005,13:24,1187.50,1187.75,1187.25,1187.50,179,223,402.00
01/13/2005,13:25,1187.50,1187.75,1187.25,1187.50,70,169,239.00
01/13/2005,13:26,1187.50,1187.75,1187.25,1187.75,444,336,780.00
01/13/2005,13:27,1187.50,1188.25,1187.50,1188.25,1635,729,2364.00
01/13/2005,13:28,1188.25,1188.50,1187.75,1188.25,1661,545,2206.00
01/13/2005,13:29,1188.00,1188.25,1188.00,1188.25,30,52,82.00
01/13/2005,13:30,1188.00,1188.25,1187.75,1188.00,1112,468,1580.00
01/13/2005,13:31,1188.25,1188.25,1188.00,1188.25,2083,1053,3136.00
01/13/2005,13:32,1188.25,1188.25,1188.00,1188.25,747,922,1669.00
01/13/2005,13:33,1188.25,1188.25,1188.00,1188.25,441,380,821.00
01/13/2005,13:34,1188.25,1188.50,1188.00,1188.25,174,410,584.00
01/13/2005,13:35,1188.25,1188.25,1187.25,1187.50,101,3405,3506.00
01/13/2005,13:36,1187.25,1187.50,1187.00,1187.25,790,745,1535.00
01/13/2005,13:37,1187.00,1187.25,1187.00,1187.25,53,143,196.00
01/13/2005,13:38,1187.25,1188.00,1187.25,1187.50,2569,277,2846.00
01/13/2005,13:39,1187.50,1187.50,1186.75,1187.25,311,1673,1984.00
01/13/2005,13:40,1187.25,1187.25,1187.00,1187.25,435,18,453.00
01/13/2005,13:41,1187.25,1187.25,1187.00,1187.00,9,701,710.00
01/13/2005,13:42,1187.00,1187.00,1186.75,1187.00,41,427,468.00
01/13/2005,13:43,1186.75,1187.00,1186.00,1186.50,1211,3733,4944.00
01/13/2005,13:44,1186.25,1186.50,1186.25,1186.25,47,564,611.00
01/13/2005,13:45,1186.25,1186.75,1186.25,1186.75,1434,1186,2620.00
01/13/2005,13:46,1186.50,1186.75,1186.50,1186.75,26,313,339.00
01/13/2005,13:47,1186.75,1186.75,1186.50,1186.75,75,41,116.00
01/13/2005,13:48,1186.50,1186.75,1186.50,1186.75,230,19,249.00
01/13/2005,13:49,1186.50,1186.75,1186.25,1186.50,34,805,839.00
01/13/2005,13:50,1186.50,1186.75,1186.25,1186.50,181,423,604.00
01/13/2005,13:51,1186.50,1186.75,1186.25,1186.50,148,401,549.00
01/13/2005,13:52,1186.50,1186.75,1186.25,1186.25,171,692,863.00
01/13/2005,13:53,1186.25,1186.50,1186.00,1186.00,28,1061,1089.00
01/13/2005,13:54,1186.00,1186.25,1185.50,1185.75,157,1857,2014.00
01/13/2005,13:55,1185.75,1186.00,1185.50,1185.50,689,1050,1739.00
01/13/2005,13:56,1185.50,1186.25,1185.50,1186.00,1018,234,1252.00
01/13/2005,13:57,1186.00,1186.25,1185.75,1185.75,963,501,1464.00
01/13/2005,13:58,1186.00,1186.00,1185.50,1185.75,739,631,1370.00
01/13/2005,13:59,1185.75,1186.00,1185.75,1186.00,513,154,667.00
01/13/2005,14:00,1186.00,1186.00,1185.50,1185.75,750,181,931.00
01/13/2005,14:01,1186.00,1186.00,1185.50,1185.75,709,370,1079.00
01/13/2005,14:02,1185.75,1186.25,1185.75,1186.25,489,101,590.00
01/13/2005,14:03,1186.00,1186.25,1185.75,1185.75,17,368,385.00
01/13/2005,14:04,1186.00,1186.00,1185.50,1185.75,299,772,1071.00
01/13/2005,14:05,1185.75,1185.75,1185.50,1185.50,77,61,138.00
01/13/2005,14:06,1185.50,1185.75,1184.75,1185.00,278,3063,3341.00
01/13/2005,14:07,1184.75,1185.50,1184.75,1185.25,1724,1112,2836.00
01/13/2005,14:08,1185.25,1185.25,1185.00,1185.00,65,510,575.00
01/13/2005,14:09,1185.00,1185.50,1185.00,1185.50,869,872,1741.00
01/13/2005,14:10,1185.50,1185.50,1185.00,1185.25,501,376,877.00
01/13/2005,14:11,1185.25,1185.50,1185.00,1185.50,803,279,1082.00
01/13/2005,14:12,1185.25,1185.75,1185.25,1185.75,1742,57,1799.00
01/13/2005,14:13,1185.75,1185.75,1185.50,1185.50,397,130,527.00
01/13/2005,14:14,1185.50,1185.75,1185.00,1185.00,29,1201,1230.00
01/13/2005,14:15,1185.00,1185.25,1184.75,1185.00,586,1011,1597.00
01/13/2005,14:16,1185.00,1185.25,1184.75,1185.00,362,77,439.00
01/13/2005,14:17,1185.00,1185.25,1184.75,1185.00,394,613,1007.00
01/13/2005,14:18,1185.00,1185.25,1184.75,1185.00,114,499,613.00
01/13/2005,14:19,1184.75,1185.00,1183.50,1183.50,1654,5470,7124.00
01/13/2005,14:20,1183.75,1183.75,1183.00,1183.50,2460,2442,4902.00
01/13/2005,14:21,1183.50,1183.50,1182.75,1182.75,1322,2758,4080.00
01/13/2005,14:22,1182.75,1183.00,1182.25,1182.75,1689,3906,5595.00
01/13/2005,14:23,1182.50,1182.75,1181.75,1181.75,1189,3559,4748.00
01/13/2005,14:24,1181.75,1182.00,1181.50,1181.75,2674,2661,5335.00
01/13/2005,14:25,1181.75,1181.75,1181.00,1181.50,2058,3175,5233.00
01/13/2005,14:26,1181.50,1182.25,1181.25,1181.75,2042,1734,3776.00
01/13/2005,14:27,1181.75,1182.25,1181.50,1182.25,1494,399,1893.00
01/13/2005,14:28,1182.25,1182.25,1181.75,1182.25,956,812,1768.00
01/13/2005,14:29,1182.25,1182.25,1181.25,1181.25,1415,3182,4597.00
01/13/2005,14:30,1181.25,1181.50,1179.75,1180.00,2439,6952,9391.00
01/13/2005,14:31,1180.25,1180.25,1178.50,1178.75,2177,6136,8313.00
01/13/2005,14:32,1178.75,1179.25,1178.25,1179.00,4664,3157,7821.00
01/13/2005,14:33,1179.00,1179.50,1178.75,1179.00,1837,1897,3734.00
01/13/2005,14:34,1179.25,1179.50,1178.75,1179.00,1097,1821,2918.00
01/13/2005,14:35,1179.00,1179.75,1179.00,1179.25,1473,710,2183.00
01/13/2005,14:36,1179.50,1180.50,1179.00,1180.50,3411,2112,5523.00
01/13/2005,14:37,1180.25,1180.75,1180.25,1180.50,1213,1257,2470.00
01/13/2005,14:38,1180.75,1180.75,1180.25,1180.25,1414,1079,2493.00
01/13/2005,14:39,1180.50,1180.50,1179.75,1179.75,420,1956,2376.00
01/13/2005,14:40,1179.75,1180.00,1179.25,1179.25,1925,2190,4115.00
01/13/2005,14:41,1179.25,1179.50,1179.00,1179.25,1934,2581,4515.00
01/13/2005,14:42,1179.00,1179.25,1179.00,1179.00,920,1486,2406.00
01/13/2005,14:43,1179.00,1179.00,1177.50,1177.75,1749,6736,8485.00
01/13/2005,14:44,1178.00,1178.00,1177.00,1177.50,3416,4114,7530.00
01/13/2005,14:45,1177.50,1177.75,1176.75,1177.00,2209,3637,5846.00
01/13/2005,14:46,1177.00,1177.25,1176.25,1177.25,2548,2542,5090.00
01/13/2005,14:47,1177.25,1177.25,1176.50,1177.00,2044,2122,4166.00
01/13/2005,14:48,1177.00,1177.50,1177.00,1177.25,1786,1278,3064.00
01/13/2005,14:49,1177.25,1177.50,1177.00,1177.50,1980,1340,3320.00
01/13/2005,14:50,1177.50,1178.00,1177.50,1177.75,3392,2060,5452.00
01/13/2005,14:51,1177.75,1178.00,1177.50,1177.75,1755,1119,2874.00
01/13/2005,14:52,1177.50,1178.00,1177.50,1177.75,1085,63,1148.00
01/13/2005,14:53,1178.00,1178.25,1177.75,1178.25,1331,301,1632.00
01/13/2005,14:54,1178.25,1178.25,1177.25,1177.50,802,4221,5023.00
01/13/2005,14:55,1177.25,1177.75,1177.00,1177.50,1656,1157,2813.00
01/13/2005,14:56,1177.25,1178.25,1177.25,1178.00,3476,747,4223.00
01/13/2005,14:57,1177.75,1178.50,1177.50,1178.25,2329,1891,4220.00
01/13/2005,14:58,1178.25,1178.75,1178.00,1178.50,3198,1385,4583.00
01/13/2005,14:59,1178.25,1178.75,1178.25,1178.75,2588,1240,3828.00
01/13/2005,15:00,1178.75,1178.75,1178.00,1178.50,2907,3609,6516.00
01/13/2005,15:01,1178.50,1179.00,1178.00,1178.75,5759,3667,9426.00
01/13/2005,15:02,1178.50,1179.00,1178.25,1178.50,1944,2081,4025.00
01/13/2005,15:03,1178.50,1178.75,1178.25,1178.25,742,693,1435.00
01/13/2005,15:04,1178.50,1178.50,1177.75,1178.00,1006,2539,3545.00
01/13/2005,15:05,1178.00,1178.00,1177.50,1178.00,1151,2897,4048.00
01/13/2005,15:06,1177.75,1178.00,1177.75,1178.00,345,102,447.00
01/13/2005,15:07,1178.00,1178.25,1177.75,1178.25,1234,294,1528.00
01/13/2005,15:08,1178.00,1178.25,1178.00,1178.25,1523,1097,2620.00
01/13/2005,15:09,1178.25,1178.50,1178.25,1178.25,353,712,1065.00
01/13/2005,15:10,1178.50,1178.50,1177.75,1177.75,239,1627,1866.00
01/13/2005,15:11,1178.00,1178.25,1177.25,1177.50,1353,1974,3327.00
01/13/2005,15:12,1177.25,1177.75,1177.25,1177.75,898,1347,2245.00
01/13/2005,15:13,1177.75,1178.00,1177.50,1178.00,785,70,855.00
01/13/2005,15:14,1177.75,1178.00,1177.75,1178.00,277,289,566.00
01/13/2005,15:15,1178.00,1178.25,1177.75,1178.00,3330,1946,5276.00
01/13/2005,15:31,1178.25,1178.50,1178.00,1178.25,176,187,363.00
01/13/2005,15:32,1178.25,1178.25,1177.75,1178.00,113,395,508.00
01/13/2005,15:33,1178.25,1178.50,1178.00,1178.25,433,58,491.00
01/13/2005,15:34,1178.25,1178.25,1178.25,1178.25,0,430,430.00
01/13/2005,15:35,1178.25,1178.50,1178.25,1178.25,2,246,248.00
01/13/2005,15:36,1178.50,1178.50,1178.25,1178.50,11,5,16.00
01/13/2005,15:37,1178.50,1178.50,1178.25,1178.50,342,47,389.00
01/13/2005,15:38,1178.50,1178.75,1178.50,1178.75,82,100,182.00
01/13/2005,15:39,1178.50,1178.75,1178.50,1178.50,3,113,116.00
01/13/2005,15:40,1178.50,1178.75,1178.50,1178.75,205,71,276.00
01/13/2005,15:41,1178.75,1178.75,1178.25,1178.25,4,205,209.00
01/13/2005,15:42,1178.25,1178.25,1178.25,1178.25,0,63,63.00
01/13/2005,15:43,1178.25,1178.25,1178.25,1178.25,0,154,154.00
01/13/2005,15:44,1178.50,1178.50,1178.25,1178.25,1,2,3.00
01/13/2005,15:45,1178.50,1178.50,1178.50,1178.50,7,0,7.00
01/13/2005,15:46,1178.25,1178.25,1178.25,1178.25,0,50,50.00
01/13/2005,15:47,1178.25,1178.25,1178.00,1178.00,0,327,327.00
01/13/2005,15:48,1178.00,1178.25,1178.00,1178.00,7,305,312.00
01/13/2005,15:49,1178.00,1178.00,1178.00,1178.00,0,320,320.00
01/13/2005,15:50,1178.25,1178.25,1178.25,1178.25,117,0,117.00
01/13/2005,15:51,1178.25,1178.50,1178.25,1178.25,52,13,65.00
01/13/2005,15:52,1178.00,1178.25,1178.00,1178.00,2,4,6.00
01/13/2005,15:53,1178.00,1178.00,1177.75,1178.00,76,40,116.00
01/13/2005,15:54,1178.00,1178.00,1177.75,1178.00,40,1,41.00
01/13/2005,15:55,1178.00,1178.25,1178.00,1178.25,22,6,28.00
01/13/2005,15:56,1178.00,1178.25,1178.00,1178.00,1,9,10.00
01/13/2005,15:57,1178.00,1178.00,1178.00,1178.00,0,3,3.00
01/13/2005,15:58,1178.25,1178.25,1178.25,1178.25,3,0,3.00
01/13/2005,16:00,1178.25,1178.25,1178.25,1178.25,2,0,2.00
01/13/2005,17:01,1177.00,1177.00,1176.75,1177.00,51,60,111.00
01/13/2005,17:02,1177.00,1177.50,1177.00,1177.50,59,0,59.00
01/13/2005,17:03,1177.25,1177.25,1177.00,1177.00,1,31,32.00
01/13/2005,17:04,1177.00,1177.50,1177.00,1177.25,5,4,9.00
01/13/2005,17:05,1177.25,1177.50,1177.25,1177.25,2,87,89.00
01/13/2005,17:06,1177.25,1177.25,1177.25,1177.25,0,12,12.00
01/13/2005,17:07,1177.25,1177.25,1177.25,1177.25,0,14,14.00
01/13/2005,17:08,1177.25,1177.25,1177.25,1177.25,0,73,73.00
01/13/2005,17:09,1177.50,1177.50,1177.50,1177.50,122,0,122.00
01/13/2005,17:10,1177.50,1177.50,1177.50,1177.50,2,0,2.00
01/13/2005,17:11,1177.50,1177.75,1177.50,1177.75,16,0,16.00
01/13/2005,17:12,1177.75,1177.75,1177.75,1177.75,107,0,107.00
01/13/2005,17:13,1177.75,1177.75,1177.75,1177.75,1,0,1.00
01/13/2005,17:14,1178.00,1178.00,1177.75,1177.75,3,2,5.00
01/13/2005,17:15,1178.00,1178.25,1178.00,1178.00,65,71,136.00
01/13/2005,17:16,1178.00,1178.00,1177.75,1178.00,20,18,38.00
01/13/2005,17:17,1178.00,1178.00,1178.00,1178.00,47,0,47.00
01/13/2005,17:18,1178.00,1178.00,1178.00,1178.00,42,0,42.00
01/13/2005,17:19,1178.00,1178.25,1178.00,1178.25,7,0,7.00
01/13/2005,17:20,1178.00,1178.00,1178.00,1178.00,0,8,8.00
01/13/2005,17:21,1178.00,1178.00,1178.00,1178.00,0,21,21.00
01/13/2005,17:22,1178.00,1178.00,1177.75,1177.75,1,9,10.00
01/13/2005,17:23,1178.00,1178.25,1178.00,1178.00,50,7,57.00
01/13/2005,17:24,1178.00,1178.00,1178.00,1178.00,0,7,7.00
01/13/2005,17:25,1178.00,1178.25,1178.00,1178.25,4,14,18.00
01/13/2005,17:26,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,17:27,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,17:28,1178.00,1178.00,1178.00,1178.00,0,3,3.00
01/13/2005,17:29,1178.25,1178.25,1178.25,1178.25,2,0,2.00
01/13/2005,17:30,1178.25,1178.25,1178.00,1178.25,52,1,53.00
01/13/2005,17:31,1178.25,1178.50,1178.25,1178.50,12,0,12.00
01/13/2005,17:32,1178.25,1178.25,1178.25,1178.25,0,7,7.00
01/13/2005,17:33,1178.25,1178.25,1177.75,1178.00,20,81,101.00
01/13/2005,17:34,1178.00,1178.00,1178.00,1178.00,6,0,6.00
01/13/2005,17:35,1178.00,1178.00,1178.00,1178.00,15,0,15.00
01/13/2005,17:36,1178.00,1178.00,1177.75,1177.75,2,93,95.00
01/13/2005,17:37,1177.75,1177.75,1177.50,1177.50,0,16,16.00
01/13/2005,17:38,1177.75,1177.75,1177.75,1177.75,24,0,24.00
01/13/2005,17:39,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,17:41,1177.75,1178.00,1177.75,1178.00,70,1,71.00
01/13/2005,17:42,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,17:43,1178.00,1178.00,1178.00,1178.00,14,0,14.00
01/13/2005,17:45,1177.75,1177.75,1177.75,1177.75,0,1,1.00
01/13/2005,17:46,1178.00,1178.00,1177.75,1177.75,28,1,29.00
01/13/2005,17:47,1178.00,1178.00,1178.00,1178.00,12,0,12.00
01/13/2005,17:48,1178.00,1178.00,1177.50,1177.75,14,66,80.00
01/13/2005,17:49,1177.75,1178.00,1177.75,1177.75,13,5,18.00
01/13/2005,17:52,1177.75,1177.75,1177.75,1177.75,0,7,7.00
01/13/2005,17:54,1177.75,1177.75,1177.75,1177.75,0,50,50.00
01/13/2005,17:59,1178.00,1178.00,1178.00,1178.00,3,0,3.00
01/13/2005,18:01,1177.75,1177.75,1177.75,1177.75,0,2,2.00
01/13/2005,18:02,1178.00,1178.00,1178.00,1178.00,9,0,9.00
01/13/2005,18:03,1178.00,1178.00,1178.00,1178.00,14,0,14.00
01/13/2005,18:04,1178.00,1178.00,1178.00,1178.00,2,0,2.00
01/13/2005,18:05,1178.00,1178.00,1178.00,1178.00,6,0,6.00
01/13/2005,18:08,1177.75,1178.00,1177.75,1178.00,2,1,3.00
01/13/2005,18:10,1177.75,1177.75,1177.75,1177.75,0,2,2.00
01/13/2005,18:13,1177.75,1177.75,1177.50,1177.75,25,40,65.00
01/13/2005,18:14,1177.75,1177.75,1177.50,1177.50,20,3,23.00
01/13/2005,18:15,1177.50,1177.75,1177.50,1177.75,10,40,50.00
01/13/2005,18:16,1177.75,1177.75,1177.75,1177.75,1,0,1.00
01/13/2005,18:17,1177.75,1177.75,1177.75,1177.75,2,0,2.00
01/13/2005,18:19,1177.75,1177.75,1177.75,1177.75,2,0,2.00
01/13/2005,18:21,1177.75,1177.75,1177.75,1177.75,2,0,2.00
01/13/2005,18:22,1177.75,1178.00,1177.75,1178.00,23,0,23.00
01/13/2005,18:24,1178.00,1178.00,1178.00,1178.00,25,0,25.00
01/13/2005,18:25,1178.00,1178.25,1178.00,1178.00,25,1,26.00
01/13/2005,18:26,1178.00,1178.00,1178.00,1178.00,0,12,12.00
01/13/2005,18:27,1178.00,1178.00,1178.00,1178.00,0,26,26.00
01/13/2005,18:28,1178.00,1178.00,1178.00,1178.00,0,3,3.00
01/13/2005,18:29,1178.00,1178.00,1178.00,1178.00,0,13,13.00
01/13/2005,18:30,1177.75,1177.75,1177.50,1177.75,27,35,62.00
01/13/2005,18:31,1177.75,1178.00,1177.75,1178.00,20,0,20.00
01/13/2005,18:32,1178.00,1178.00,1178.00,1178.00,13,0,13.00
01/13/2005,18:33,1178.00,1178.25,1177.75,1178.00,5,4,9.00
01/13/2005,18:34,1178.00,1178.25,1178.00,1178.25,20,0,20.00
01/13/2005,18:35,1178.00,1178.00,1178.00,1178.00,0,3,3.00
01/13/2005,18:36,1178.00,1178.50,1178.00,1178.00,27,52,79.00
01/13/2005,18:37,1178.25,1178.50,1177.75,1177.75,12,25,37.00
01/13/2005,18:38,1178.00,1178.25,1177.75,1178.25,8,2,10.00
01/13/2005,18:39,1178.25,1178.50,1178.25,1178.50,14,0,14.00
01/13/2005,18:40,1178.00,1178.25,1177.75,1178.25,7,12,19.00
01/13/2005,18:41,1178.25,1178.25,1178.25,1178.25,4,0,4.00
01/13/2005,18:42,1178.25,1178.25,1178.00,1178.00,1,15,16.00
01/13/2005,18:43,1178.00,1178.00,1178.00,1178.00,0,5,5.00
01/13/2005,18:44,1178.00,1178.00,1177.50,1177.50,0,22,22.00
01/13/2005,18:45,1177.75,1178.00,1177.50,1177.50,29,13,42.00
01/13/2005,18:46,1177.75,1177.75,1177.75,1177.75,79,0,79.00
01/13/2005,18:47,1177.75,1178.00,1177.50,1178.00,25,5,30.00
01/13/2005,18:48,1178.00,1178.00,1178.00,1178.00,29,0,29.00
01/13/2005,18:49,1178.00,1178.00,1177.75,1178.00,33,25,58.00
01/13/2005,18:50,1178.25,1178.25,1177.50,1177.75,17,41,58.00
01/13/2005,18:51,1177.75,1177.75,1177.50,1177.75,207,1,208.00
01/13/2005,18:53,1177.75,1177.75,1177.75,1177.75,5,0,5.00
01/13/2005,18:59,1177.75,1177.75,1177.75,1177.75,2,0,2.00
01/13/2005,19:00,1177.75,1177.75,1177.75,1177.75,4,0,4.00
01/13/2005,19:02,1177.75,1177.75,1177.75,1177.75,1,0,1.00
01/13/2005,19:04,1177.75,1178.00,1177.75,1178.00,121,0,121.00
01/13/2005,19:05,1178.00,1178.00,1178.00,1178.00,7,0,7.00
01/13/2005,19:06,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,19:07,1177.75,1177.75,1177.75,1177.75,0,1,1.00
01/13/2005,19:11,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,19:14,1178.00,1178.00,1177.75,1177.75,50,1,51.00
01/13/2005,19:18,1178.00,1178.00,1178.00,1178.00,17,0,17.00
01/13/2005,19:20,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,19:21,1178.25,1178.25,1178.25,1178.25,12,0,12.00
01/13/2005,19:22,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/13/2005,19:23,1178.25,1178.25,1177.75,1178.00,3,21,24.00
01/13/2005,19:24,1178.00,1178.00,1178.00,1178.00,14,0,14.00
01/13/2005,19:25,1178.00,1178.25,1177.75,1178.00,29,6,35.00
01/13/2005,19:27,1178.00,1178.00,1178.00,1178.00,5,0,5.00
01/13/2005,19:28,1177.75,1178.00,1177.75,1177.75,11,2,13.00
01/13/2005,19:29,1178.00,1178.00,1177.75,1177.75,8,1,9.00
01/13/2005,19:30,1177.75,1178.00,1177.75,1178.00,5,4,9.00
01/13/2005,19:32,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,19:34,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,19:41,1178.00,1178.00,1178.00,1178.00,5,0,5.00
01/13/2005,19:42,1178.25,1178.25,1178.25,1178.25,4,0,4.00
01/13/2005,19:43,1178.00,1178.25,1178.00,1178.25,21,13,34.00
01/13/2005,19:46,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/13/2005,19:47,1178.25,1178.25,1178.25,1178.25,11,0,11.00
01/13/2005,19:49,1178.25,1178.50,1178.25,1178.25,5,5,10.00
01/13/2005,19:50,1178.25,1178.25,1178.00,1178.00,0,12,12.00
01/13/2005,19:54,1178.00,1178.25,1178.00,1178.25,6,2,8.00
01/13/2005,19:55,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,19:56,1178.25,1178.25,1178.00,1178.00,1,5,6.00
01/13/2005,19:59,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,20:00,1178.00,1178.00,1178.00,1178.00,0,3,3.00
01/13/2005,20:01,1178.00,1178.25,1178.00,1178.25,2,2,4.00
01/13/2005,20:02,1178.00,1178.25,1178.00,1178.00,1,2,3.00
01/13/2005,20:03,1178.25,1178.25,1178.25,1178.25,17,0,17.00
01/13/2005,20:04,1178.25,1178.25,1178.25,1178.25,18,0,18.00
01/13/2005,20:05,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/13/2005,20:08,1178.50,1178.50,1178.50,1178.50,2,0,2.00
01/13/2005,20:09,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/13/2005,20:11,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/13/2005,20:14,1178.25,1178.25,1177.75,1177.75,0,169,169.00
01/13/2005,20:15,1178.00,1178.00,1178.00,1178.00,25,0,25.00
01/13/2005,20:16,1178.00,1178.00,1178.00,1178.00,32,0,32.00
01/13/2005,20:17,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/13/2005,20:21,1178.00,1178.25,1178.00,1178.25,1,1,2.00
01/13/2005,20:23,1178.00,1178.00,1178.00,1178.00,0,2,2.00
01/13/2005,20:24,1178.00,1178.00,1178.00,1178.00,0,19,19.00
01/13/2005,20:25,1178.00,1178.00,1177.75,1177.75,0,2,2.00
01/13/2005,20:26,1178.00,1178.00,1178.00,1178.00,8,0,8.00
01/13/2005,20:27,1178.00,1178.00,1178.00,1178.00,9,0,9.00
01/13/2005,20:28,1178.00,1178.00,1177.75,1178.00,103,5,108.00
01/13/2005,20:29,1178.00,1178.00,1178.00,1178.00,13,0,13.00
01/13/2005,20:30,1178.00,1178.25,1177.75,1178.25,84,3,87.00
01/13/2005,20:31,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,20:32,1178.25,1178.25,1178.25,1178.25,2,0,2.00
01/13/2005,20:33,1178.25,1178.25,1178.25,1178.25,16,0,16.00
01/13/2005,20:35,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/13/2005,20:36,1178.25,1178.25,1178.25,1178.25,10,0,10.00
01/13/2005,20:37,1178.00,1178.00,1178.00,1178.00,0,2,2.00
01/13/2005,20:38,1178.00,1178.00,1178.00,1178.00,0,31,31.00
01/13/2005,20:41,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,20:44,1177.75,1177.75,1177.75,1177.75,0,1,1.00
01/13/2005,20:45,1177.75,1177.75,1177.75,1177.75,0,1,1.00
01/13/2005,20:46,1178.00,1178.00,1178.00,1178.00,5,0,5.00
01/13/2005,20:49,1178.00,1178.00,1178.00,1178.00,89,0,89.00
01/13/2005,20:50,1178.00,1178.00,1178.00,1178.00,24,0,24.00
01/13/2005,20:51,1178.00,1178.00,1178.00,1178.00,12,0,12.00
01/13/2005,20:52,1178.00,1178.00,1177.75,1178.00,13,1,14.00
01/13/2005,20:54,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/13/2005,20:55,1178.00,1178.00,1178.00,1178.00,0,5,5.00
01/13/2005,21:13,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,21:14,1178.00,1178.00,1178.00,1178.00,0,3,3.00
01/13/2005,21:15,1178.00,1178.00,1178.00,1178.00,0,2,2.00
01/13/2005,21:20,1178.25,1178.25,1178.25,1178.25,27,0,27.00
01/13/2005,21:22,1178.00,1178.25,1178.00,1178.25,41,6,47.00
01/13/2005,21:23,1178.25,1178.25,1177.75,1178.00,45,77,122.00
01/13/2005,21:25,1178.00,1178.00,1178.00,1178.00,2,0,2.00
01/13/2005,21:26,1178.00,1178.25,1178.00,1178.25,19,0,19.00
01/13/2005,21:27,1178.00,1178.00,1178.00,1178.00,0,2,2.00
01/13/2005,21:28,1178.00,1178.00,1177.75,1177.75,0,3,3.00
01/13/2005,21:32,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,21:35,1178.00,1178.00,1177.75,1177.75,32,5,37.00
01/13/2005,21:37,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,21:38,1177.75,1177.75,1177.75,1177.75,0,1,1.00
01/13/2005,21:39,1177.75,1177.75,1177.75,1177.75,0,2,2.00
01/13/2005,21:40,1177.75,1177.75,1177.50,1177.75,5,83,88.00
01/13/2005,21:41,1177.50,1177.75,1177.50,1177.50,10,2,12.00
01/13/2005,21:42,1177.50,1177.75,1177.50,1177.75,32,6,38.00
01/13/2005,21:43,1177.75,1177.75,1177.75,1177.75,15,0,15.00
01/13/2005,21:44,1178.00,1178.00,1178.00,1178.00,2,0,2.00
01/13/2005,21:45,1178.00,1178.00,1178.00,1178.00,20,0,20.00
01/13/2005,21:46,1177.75,1178.00,1177.75,1178.00,30,1,31.00
01/13/2005,21:47,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,21:48,1178.00,1178.00,1177.75,1177.75,20,1,21.00
01/13/2005,21:49,1177.75,1177.75,1177.75,1177.75,0,10,10.00
01/13/2005,21:50,1177.75,1177.75,1177.75,1177.75,0,20,20.00
01/13/2005,21:51,1177.75,1177.75,1177.75,1177.75,0,3,3.00
01/13/2005,21:52,1178.00,1178.00,1178.00,1178.00,52,0,52.00
01/13/2005,21:53,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,21:55,1178.00,1178.00,1178.00,1178.00,20,0,20.00
01/13/2005,21:57,1178.00,1178.00,1178.00,1178.00,30,0,30.00
01/13/2005,21:59,1178.00,1178.00,1178.00,1178.00,2,0,2.00
01/13/2005,22:01,1178.00,1178.00,1178.00,1178.00,4,0,4.00
01/13/2005,22:02,1178.25,1178.25,1178.00,1178.00,4,5,9.00
01/13/2005,22:03,1178.25,1178.25,1178.25,1178.25,9,0,9.00
01/13/2005,22:04,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,22:06,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/13/2005,22:07,1178.25,1178.25,1178.00,1178.00,15,6,21.00
01/13/2005,22:08,1178.00,1178.00,1178.00,1178.00,0,12,12.00
01/13/2005,22:10,1178.00,1178.00,1178.00,1178.00,0,19,19.00
01/13/2005,22:11,1178.00,1178.00,1178.00,1178.00,0,11,11.00
01/13/2005,22:12,1178.00,1178.00,1178.00,1178.00,0,11,11.00
01/13/2005,22:13,1178.00,1178.00,1177.75,1177.75,0,7,7.00
01/13/2005,22:16,1177.75,1178.00,1177.75,1178.00,2,1,3.00
01/13/2005,22:17,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,22:18,1177.75,1178.00,1177.75,1178.00,2,1,3.00
01/13/2005,22:19,1177.75,1177.75,1177.75,1177.75,0,1,1.00
01/13/2005,22:20,1178.00,1178.00,1178.00,1178.00,2,0,2.00
01/13/2005,22:22,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/13/2005,22:23,1178.00,1178.00,1177.75,1177.75,1,6,7.00
01/13/2005,22:24,1177.75,1177.75,1177.50,1177.50,6,124,130.00
01/13/2005,22:25,1177.50,1177.50,1177.25,1177.25,1,29,30.00
01/13/2005,22:26,1177.50,1177.50,1177.50,1177.50,31,0,31.00
01/13/2005,22:27,1177.50,1177.50,1177.25,1177.25,14,10,24.00
01/13/2005,22:28,1177.25,1177.25,1177.25,1177.25,0,2,2.00
01/13/2005,22:29,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/13/2005,22:30,1177.50,1177.50,1177.25,1177.25,1,6,7.00
01/13/2005,22:35,1177.50,1177.50,1177.50,1177.50,20,0,20.00
01/13/2005,22:36,1177.50,1177.50,1177.25,1177.50,22,1,23.00
01/13/2005,22:37,1177.50,1177.50,1177.25,1177.25,1,1,2.00
01/13/2005,22:38,1177.25,1177.25,1177.25,1177.25,0,5,5.00
01/13/2005,22:39,1177.25,1177.25,1177.25,1177.25,0,3,3.00
01/13/2005,22:41,1177.25,1177.25,1177.25,1177.25,0,56,56.00
01/13/2005,22:42,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/13/2005,22:44,1177.25,1177.25,1177.25,1177.25,0,5,5.00
01/13/2005,22:45,1177.25,1177.25,1177.25,1177.25,0,6,6.00
01/13/2005,22:47,1177.50,1177.50,1177.50,1177.50,28,0,28.00
01/13/2005,22:48,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/13/2005,22:49,1177.25,1177.25,1177.25,1177.25,0,5,5.00
01/13/2005,22:52,1177.25,1177.25,1177.00,1177.25,12,40,52.00
01/13/2005,22:53,1177.25,1177.25,1177.00,1177.00,4,1,5.00
01/13/2005,22:54,1177.25,1177.25,1177.25,1177.25,6,0,6.00
01/13/2005,22:55,1177.25,1177.25,1177.00,1177.00,7,2,9.00
01/13/2005,22:58,1177.25,1177.25,1177.00,1177.00,1,1,2.00
01/13/2005,23:00,1177.25,1177.50,1177.25,1177.50,2,0,2.00
01/13/2005,23:03,1177.25,1177.25,1177.25,1177.25,0,10,10.00
01/13/2005,23:04,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/13/2005,23:05,1177.25,1177.25,1177.25,1177.25,0,20,20.00
01/13/2005,23:06,1177.25,1177.25,1177.00,1177.00,1,28,29.00
01/13/2005,23:07,1177.25,1177.25,1177.25,1177.25,17,0,17.00
01/13/2005,23:08,1177.50,1177.50,1177.50,1177.50,20,0,20.00
01/13/2005,23:09,1177.50,1177.75,1177.50,1177.75,34,0,34.00
01/13/2005,23:10,1177.75,1177.75,1177.75,1177.75,1,0,1.00
01/13/2005,23:14,1178.00,1178.00,1177.75,1177.75,30,1,31.00
01/13/2005,23:15,1177.75,1177.75,1177.75,1177.75,0,1,1.00
01/13/2005,23:16,1177.50,1177.75,1177.25,1177.75,29,6,35.00
01/13/2005,23:18,1177.75,1177.75,1177.75,1177.75,10,0,10.00
01/13/2005,23:19,1177.75,1177.75,1177.75,1177.75,6,0,6.00
01/13/2005,23:26,1177.75,1177.75,1177.75,1177.75,5,0,5.00
01/13/2005,23:27,1178.00,1178.00,1177.75,1178.00,50,3,53.00
01/13/2005,23:28,1178.00,1178.00,1178.00,1178.00,2,0,2.00
01/13/2005,23:29,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/13/2005,23:30,1178.00,1178.00,1178.00,1178.00,0,11,11.00
01/13/2005,23:31,1178.25,1178.25,1177.75,1177.75,6,6,12.00
01/13/2005,23:36,1178.25,1178.25,1178.25,1178.25,5,0,5.00
01/13/2005,23:37,1178.25,1178.25,1178.25,1178.25,15,0,15.00
01/13/2005,23:39,1178.00,1178.00,1178.00,1178.00,0,2,2.00
01/13/2005,23:40,1178.25,1178.25,1178.25,1178.25,34,0,34.00
01/13/2005,23:42,1178.25,1178.75,1178.25,1178.50,100,2,102.00
01/13/2005,23:43,1178.75,1178.75,1178.75,1178.75,19,0,19.00
01/13/2005,23:44,1178.75,1178.75,1178.75,1178.75,6,0,6.00
01/13/2005,23:45,1178.75,1178.75,1178.75,1178.75,77,0,77.00
01/13/2005,23:46,1178.75,1178.75,1178.75,1178.75,3,0,3.00
01/13/2005,23:47,1178.75,1178.75,1178.75,1178.75,9,0,9.00
01/13/2005,23:48,1178.75,1178.75,1178.75,1178.75,1,0,1.00
01/13/2005,23:49,1178.75,1178.75,1178.75,1178.75,2,0,2.00
01/13/2005,23:54,1178.50,1178.50,1178.50,1178.50,0,2,2.00
01/13/2005,23:55,1178.50,1178.75,1178.25,1178.25,9,8,17.00
01/13/2005,23:56,1178.50,1178.50,1178.50,1178.50,2,0,2.00
01/13/2005,23:57,1178.75,1178.75,1178.75,1178.75,32,0,32.00
01/13/2005,23:58,1178.75,1178.75,1178.75,1178.75,2,0,2.00
01/14/2005,00:00,1178.75,1178.75,1178.75,1178.75,10,0,10.00
01/14/2005,00:01,1179.00,1179.00,1178.75,1178.75,8,10,18.00
01/14/2005,00:02,1178.75,1179.00,1178.75,1179.00,50,5,55.00
01/14/2005,00:03,1179.00,1179.00,1178.75,1178.75,52,2,54.00
01/14/2005,00:06,1178.75,1178.75,1178.75,1178.75,0,5,5.00
01/14/2005,00:12,1178.75,1178.75,1178.75,1178.75,0,14,14.00
01/14/2005,00:13,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/14/2005,00:24,1178.50,1178.50,1178.25,1178.25,0,21,21.00
01/14/2005,00:26,1178.25,1178.25,1178.25,1178.25,0,2,2.00
01/14/2005,00:33,1178.25,1178.25,1178.25,1178.25,0,2,2.00
01/14/2005,00:35,1178.25,1178.25,1178.25,1178.25,0,18,18.00
01/14/2005,00:38,1178.25,1178.25,1178.25,1178.25,0,2,2.00
01/14/2005,00:40,1178.25,1178.25,1178.25,1178.25,0,3,3.00
01/14/2005,00:41,1178.25,1178.50,1178.25,1178.50,7,1,8.00
01/14/2005,00:42,1178.50,1178.50,1178.50,1178.50,7,0,7.00
01/14/2005,00:45,1178.75,1178.75,1178.75,1178.75,3,0,3.00
01/14/2005,00:47,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/14/2005,00:51,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/14/2005,00:54,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/14/2005,00:55,1178.50,1178.50,1178.50,1178.50,0,2,2.00
01/14/2005,00:57,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/14/2005,00:58,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/14/2005,01:02,1178.50,1178.50,1178.25,1178.50,14,44,58.00
01/14/2005,01:03,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/14/2005,01:07,1178.25,1178.50,1178.25,1178.50,6,4,10.00
01/14/2005,01:09,1178.50,1178.50,1178.50,1178.50,11,0,11.00
01/14/2005,01:12,1178.50,1178.50,1178.50,1178.50,2,0,2.00
01/14/2005,01:13,1178.50,1178.50,1178.25,1178.25,3,1,4.00
01/14/2005,01:14,1178.50,1178.50,1178.50,1178.50,40,0,40.00
01/14/2005,01:15,1178.50,1178.50,1178.50,1178.50,5,0,5.00
01/14/2005,01:16,1178.50,1178.50,1178.50,1178.50,3,0,3.00
01/14/2005,01:17,1178.75,1178.75,1178.25,1178.25,2,1,3.00
01/14/2005,01:20,1178.75,1178.75,1178.75,1178.75,9,0,9.00
01/14/2005,01:22,1178.75,1178.75,1178.75,1178.75,4,0,4.00
01/14/2005,01:23,1178.50,1178.75,1178.50,1178.75,2,43,45.00
01/14/2005,01:24,1179.00,1179.25,1179.00,1179.25,94,0,94.00
01/14/2005,01:25,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/14/2005,01:26,1179.00,1179.00,1179.00,1179.00,0,7,7.00
01/14/2005,01:27,1179.00,1179.00,1179.00,1179.00,0,3,3.00
01/14/2005,01:28,1179.00,1179.00,1179.00,1179.00,0,3,3.00
01/14/2005,01:29,1179.00,1179.00,1179.00,1179.00,0,11,11.00
01/14/2005,01:30,1179.00,1179.00,1179.00,1179.00,0,5,5.00
01/14/2005,01:31,1179.00,1179.00,1179.00,1179.00,0,22,22.00
01/14/2005,01:32,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/14/2005,01:34,1179.00,1179.00,1179.00,1179.00,6,0,6.00
01/14/2005,01:35,1179.25,1179.25,1179.25,1179.25,77,0,77.00
01/14/2005,01:36,1179.25,1179.50,1179.25,1179.50,2,0,2.00
01/14/2005,01:38,1179.50,1179.75,1179.50,1179.75,510,1,511.00
01/14/2005,01:39,1179.75,1180.00,1179.75,1179.75,14,52,66.00
01/14/2005,01:40,1180.00,1180.00,1179.25,1179.25,3,153,156.00
01/14/2005,01:41,1179.50,1179.75,1179.50,1179.75,7,0,7.00
01/14/2005,01:43,1179.50,1179.75,1179.50,1179.75,20,5,25.00
01/14/2005,01:44,1179.75,1179.75,1179.50,1179.50,2,2,4.00
01/14/2005,01:46,1179.50,1179.50,1179.50,1179.50,0,15,15.00
01/14/2005,01:47,1179.75,1179.75,1179.75,1179.75,34,0,34.00
01/14/2005,01:49,1179.75,1179.75,1179.50,1179.50,2,12,14.00
01/14/2005,01:50,1179.75,1179.75,1179.75,1179.75,86,0,86.00
01/14/2005,01:51,1179.75,1179.75,1179.75,1179.75,4,0,4.00
01/14/2005,01:52,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/14/2005,01:53,1179.75,1179.75,1179.50,1179.75,25,3,28.00
01/14/2005,01:54,1179.75,1179.75,1179.75,1179.75,32,0,32.00
01/14/2005,01:55,1179.75,1179.75,1179.75,1179.75,8,0,8.00
01/14/2005,01:56,1179.75,1179.75,1179.50,1179.50,5,1,6.00
01/14/2005,01:59,1179.50,1179.50,1179.50,1179.50,0,5,5.00
01/14/2005,02:00,1179.75,1179.75,1179.75,1179.75,44,0,44.00
01/14/2005,02:01,1179.75,1180.00,1179.50,1180.00,52,27,79.00
01/14/2005,02:02,1179.75,1180.00,1179.75,1180.00,6,1,7.00
01/14/2005,02:03,1179.75,1180.00,1179.75,1180.00,2,27,29.00
01/14/2005,02:04,1179.75,1180.00,1179.75,1180.00,1,26,27.00
01/14/2005,02:05,1179.75,1179.75,1179.75,1179.75,0,18,18.00
01/14/2005,02:06,1179.75,1180.00,1179.75,1179.75,8,77,85.00
01/14/2005,02:07,1179.75,1179.75,1179.75,1179.75,0,39,39.00
01/14/2005,02:08,1179.50,1179.50,1179.50,1179.50,0,8,8.00
01/14/2005,02:09,1179.50,1179.75,1179.50,1179.75,20,70,90.00
01/14/2005,02:10,1179.75,1179.75,1179.75,1179.75,20,0,20.00
01/14/2005,02:11,1180.00,1180.00,1179.50,1179.50,20,16,36.00
01/14/2005,02:12,1179.75,1180.00,1179.75,1179.75,86,1,87.00
01/14/2005,02:13,1179.75,1179.75,1179.50,1179.50,0,35,35.00
01/14/2005,02:14,1179.75,1180.00,1179.75,1180.00,52,0,52.00
01/14/2005,02:15,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/14/2005,02:16,1179.75,1179.75,1179.75,1179.75,0,15,15.00
01/14/2005,02:17,1180.00,1180.00,1180.00,1180.00,3,0,3.00
01/14/2005,02:18,1180.00,1180.00,1179.75,1179.75,3,10,13.00
01/14/2005,02:19,1180.00,1180.00,1179.75,1180.00,25,3,28.00
01/14/2005,02:20,1180.00,1180.00,1179.75,1179.75,10,1,11.00
01/14/2005,02:21,1179.75,1179.75,1179.75,1179.75,0,16,16.00
01/14/2005,02:22,1179.75,1179.75,1179.50,1179.75,1,71,72.00
01/14/2005,02:23,1179.75,1179.75,1179.75,1179.75,11,0,11.00
01/14/2005,02:24,1179.75,1179.75,1179.75,1179.75,6,0,6.00
01/14/2005,02:25,1180.00,1180.25,1180.00,1180.25,376,0,376.00
01/14/2005,02:26,1180.25,1180.50,1180.25,1180.25,160,3,163.00
01/14/2005,02:27,1180.25,1180.25,1179.75,1180.00,20,84,104.00
01/14/2005,02:28,1180.00,1180.00,1180.00,1180.00,22,0,22.00
01/14/2005,02:29,1180.00,1180.00,1180.00,1180.00,15,0,15.00
01/14/2005,02:30,1180.00,1180.25,1180.00,1180.00,18,2,20.00
01/14/2005,02:31,1180.00,1180.00,1179.50,1179.75,1,54,55.00
01/14/2005,02:32,1179.75,1179.75,1179.50,1179.75,15,2,17.00
01/14/2005,02:33,1179.75,1179.75,1179.75,1179.75,29,0,29.00
01/14/2005,02:34,1179.75,1179.75,1179.75,1179.75,58,0,58.00
01/14/2005,02:35,1179.75,1179.75,1179.75,1179.75,3,0,3.00
01/14/2005,02:36,1179.50,1179.50,1179.25,1179.50,1,68,69.00
01/14/2005,02:37,1179.50,1179.50,1179.00,1179.25,113,157,270.00
01/14/2005,02:38,1179.25,1179.25,1178.75,1179.00,11,104,115.00
01/14/2005,02:39,1179.00,1179.50,1179.00,1179.50,151,0,151.00
01/14/2005,02:40,1179.75,1179.75,1179.50,1179.50,65,102,167.00
01/14/2005,02:41,1179.50,1179.50,1179.25,1179.50,5,147,152.00
01/14/2005,02:42,1179.25,1179.50,1179.25,1179.50,237,275,512.00
01/14/2005,02:43,1179.50,1179.50,1179.50,1179.50,57,0,57.00
01/14/2005,02:44,1179.50,1179.50,1179.50,1179.50,42,0,42.00
01/14/2005,02:45,1179.75,1180.00,1179.75,1180.00,127,5,132.00
01/14/2005,02:47,1179.75,1179.75,1179.50,1179.50,0,53,53.00
01/14/2005,02:48,1179.50,1179.50,1179.50,1179.50,0,36,36.00
01/14/2005,02:49,1179.75,1180.00,1179.75,1179.75,75,1,76.00
01/14/2005,02:50,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/14/2005,02:51,1179.75,1179.75,1179.75,1179.75,0,92,92.00
01/14/2005,02:52,1179.75,1179.75,1179.75,1179.75,0,7,7.00
01/14/2005,02:54,1180.00,1180.00,1179.75,1179.75,159,3,162.00
01/14/2005,02:55,1180.25,1180.50,1180.25,1180.25,39,34,73.00
01/14/2005,02:56,1180.25,1180.25,1180.25,1180.25,0,27,27.00
01/14/2005,02:57,1180.25,1180.50,1180.00,1180.50,47,6,53.00
01/14/2005,02:58,1180.50,1180.75,1180.25,1180.25,144,101,245.00
01/14/2005,02:59,1180.50,1180.50,1180.25,1180.50,83,1,84.00
01/14/2005,03:00,1180.50,1180.75,1180.00,1180.00,21,248,269.00
01/14/2005,03:01,1180.00,1180.25,1180.00,1180.00,3,27,30.00
01/14/2005,03:02,1180.00,1180.25,1179.75,1180.00,106,388,494.00
01/14/2005,03:03,1180.00,1180.00,1180.00,1180.00,7,0,7.00
01/14/2005,03:04,1180.25,1180.25,1180.25,1180.25,24,0,24.00
01/14/2005,03:05,1180.50,1180.50,1180.50,1180.50,98,0,98.00
01/14/2005,03:06,1180.50,1180.75,1180.50,1180.75,115,0,115.00
01/14/2005,03:07,1180.50,1180.50,1180.50,1180.50,0,81,81.00
01/14/2005,03:08,1180.25,1180.25,1180.25,1180.25,0,42,42.00
01/14/2005,03:09,1180.25,1180.25,1180.25,1180.25,0,11,11.00
01/14/2005,03:10,1180.50,1180.50,1180.50,1180.50,50,0,50.00
01/14/2005,03:11,1180.25,1180.25,1180.25,1180.25,0,11,11.00
01/14/2005,03:12,1180.50,1180.50,1180.25,1180.25,30,207,237.00
01/14/2005,03:13,1180.25,1180.25,1180.00,1180.00,0,145,145.00
01/14/2005,03:14,1180.00,1180.00,1179.75,1180.00,23,52,75.00
01/14/2005,03:15,1179.75,1180.25,1179.75,1180.25,30,2,32.00
01/14/2005,03:16,1180.25,1180.50,1180.25,1180.50,280,116,396.00
01/14/2005,03:17,1180.75,1180.75,1180.50,1180.50,1,90,91.00
01/14/2005,03:18,1180.75,1181.00,1180.75,1180.75,217,68,285.00
01/14/2005,03:19,1180.75,1180.75,1180.50,1180.50,0,127,127.00
01/14/2005,03:20,1180.50,1180.75,1180.50,1180.50,22,29,51.00
01/14/2005,03:21,1180.50,1180.75,1180.50,1180.75,97,2,99.00
01/14/2005,03:22,1180.50,1180.50,1180.50,1180.50,0,116,116.00
01/14/2005,03:23,1180.75,1180.75,1180.50,1180.75,3,12,15.00
01/14/2005,03:24,1180.50,1180.50,1180.50,1180.50,0,44,44.00
01/14/2005,03:25,1180.50,1180.75,1180.50,1180.50,1,17,18.00
01/14/2005,03:26,1180.50,1180.75,1180.50,1180.50,28,92,120.00
01/14/2005,03:27,1180.50,1180.50,1180.50,1180.50,0,62,62.00
01/14/2005,03:28,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/14/2005,03:29,1180.25,1180.75,1180.25,1180.75,46,1,47.00
01/14/2005,03:30,1180.50,1181.00,1180.50,1180.75,111,12,123.00
01/14/2005,03:31,1181.00,1181.00,1180.75,1180.75,5,19,24.00
01/14/2005,03:32,1180.75,1181.00,1180.75,1180.75,1,63,64.00
01/14/2005,03:33,1180.75,1180.75,1180.75,1180.75,0,4,4.00
01/14/2005,03:34,1180.75,1180.75,1180.75,1180.75,0,28,28.00
01/14/2005,03:35,1180.75,1180.75,1180.75,1180.75,0,3,3.00
01/14/2005,03:36,1180.50,1180.50,1180.50,1180.50,0,5,5.00
01/14/2005,03:37,1180.50,1180.50,1180.50,1180.50,0,124,124.00
01/14/2005,03:38,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/14/2005,03:39,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/14/2005,03:41,1180.50,1180.50,1180.50,1180.50,0,5,5.00
01/14/2005,03:42,1180.25,1180.50,1180.25,1180.50,1,51,52.00
01/14/2005,03:44,1180.25,1180.25,1180.25,1180.25,0,3,3.00
01/14/2005,03:45,1180.50,1180.50,1180.50,1180.50,4,0,4.00
01/14/2005,03:46,1180.25,1180.25,1180.25,1180.25,0,60,60.00
01/14/2005,03:47,1180.25,1180.25,1180.25,1180.25,0,25,25.00
01/14/2005,03:49,1180.25,1180.25,1180.25,1180.25,0,10,10.00
01/14/2005,03:50,1180.25,1180.25,1180.00,1180.00,0,41,41.00
01/14/2005,03:53,1180.25,1180.25,1180.25,1180.25,21,0,21.00
01/14/2005,03:55,1180.50,1180.50,1180.50,1180.50,39,0,39.00
01/14/2005,03:56,1180.75,1180.75,1180.50,1180.50,6,2,8.00
01/14/2005,03:57,1180.50,1180.75,1180.50,1180.50,11,48,59.00
01/14/2005,03:58,1180.50,1180.50,1180.50,1180.50,0,6,6.00
01/14/2005,03:59,1180.50,1180.50,1180.50,1180.50,0,24,24.00
01/14/2005,04:00,1180.50,1180.50,1180.50,1180.50,0,54,54.00
01/14/2005,04:03,1180.50,1180.50,1180.50,1180.50,0,5,5.00
01/14/2005,04:04,1180.75,1180.75,1180.75,1180.75,85,0,85.00
01/14/2005,04:05,1181.00,1181.00,1180.75,1180.75,20,3,23.00
01/14/2005,04:06,1180.75,1180.75,1180.75,1180.75,0,1,1.00
01/14/2005,04:07,1181.00,1181.00,1180.75,1180.75,2,2,4.00
01/14/2005,04:08,1180.75,1181.25,1180.75,1181.00,393,17,410.00
01/14/2005,04:09,1181.00,1181.00,1181.00,1181.00,16,0,16.00
01/14/2005,04:10,1181.00,1181.25,1181.00,1181.25,36,0,36.00
01/14/2005,04:11,1181.25,1181.25,1181.00,1181.00,2,14,16.00
01/14/2005,04:12,1181.00,1181.25,1180.75,1181.00,38,22,60.00
01/14/2005,04:13,1181.00,1181.00,1180.75,1180.75,33,1,34.00
01/14/2005,04:14,1180.75,1181.00,1180.50,1180.50,1,49,50.00
01/14/2005,04:15,1180.50,1180.75,1180.50,1180.75,7,1,8.00
01/14/2005,04:16,1180.75,1180.75,1180.75,1180.75,20,0,20.00
01/14/2005,04:17,1180.75,1180.75,1180.75,1180.75,18,0,18.00
01/14/2005,04:18,1180.75,1180.75,1180.75,1180.75,3,0,3.00
01/14/2005,04:19,1180.75,1181.00,1180.75,1180.75,192,6,198.00
01/14/2005,04:20,1181.00,1181.00,1180.75,1180.75,92,2,94.00
01/14/2005,04:21,1181.00,1181.00,1181.00,1181.00,161,0,161.00
01/14/2005,04:22,1181.00,1181.00,1180.75,1181.00,120,1,121.00
01/14/2005,04:23,1181.00,1181.00,1181.00,1181.00,7,0,7.00
01/14/2005,04:24,1181.00,1181.00,1180.75,1181.00,41,14,55.00
01/14/2005,04:26,1181.00,1181.00,1181.00,1181.00,75,0,75.00
01/14/2005,04:27,1180.75,1180.75,1180.50,1180.75,5,45,50.00
01/14/2005,04:28,1180.50,1180.75,1180.50,1180.50,150,81,231.00
01/14/2005,04:29,1180.50,1180.75,1180.50,1180.75,1,5,6.00
01/14/2005,04:30,1180.75,1180.75,1180.75,1180.75,4,0,4.00
01/14/2005,04:31,1180.75,1181.00,1180.75,1181.00,114,0,114.00
01/14/2005,04:32,1180.75,1180.75,1180.50,1180.50,0,158,158.00
01/14/2005,04:35,1180.25,1180.25,1180.25,1180.25,0,3,3.00
01/14/2005,04:36,1180.25,1180.25,1180.25,1180.25,0,3,3.00
01/14/2005,04:37,1180.25,1180.50,1180.25,1180.50,36,1,37.00
01/14/2005,04:38,1180.50,1180.50,1180.25,1180.25,10,1,11.00
01/14/2005,04:39,1180.50,1180.50,1180.50,1180.50,2,0,2.00
01/14/2005,04:42,1180.25,1180.25,1180.00,1180.25,1,80,81.00
01/14/2005,04:43,1180.25,1180.25,1180.25,1180.25,7,0,7.00
01/14/2005,04:45,1180.50,1180.50,1180.50,1180.50,1,0,1.00
01/14/2005,04:46,1180.25,1180.50,1180.25,1180.50,20,2,22.00
01/14/2005,04:47,1180.50,1180.50,1180.50,1180.50,24,0,24.00
01/14/2005,04:48,1180.25,1180.25,1180.25,1180.25,0,41,41.00
01/14/2005,04:49,1180.25,1180.25,1180.00,1180.25,25,11,36.00
01/14/2005,04:50,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/14/2005,04:51,1180.25,1180.25,1180.25,1180.25,90,0,90.00
01/14/2005,04:52,1180.25,1180.25,1180.25,1180.25,6,0,6.00
01/14/2005,04:53,1180.25,1180.50,1180.25,1180.50,39,0,39.00
01/14/2005,04:54,1180.25,1180.25,1180.25,1180.25,0,6,6.00
01/14/2005,04:55,1180.25,1180.25,1180.25,1180.25,0,28,28.00
01/14/2005,04:56,1180.25,1180.50,1180.25,1180.25,41,6,47.00
01/14/2005,04:57,1180.25,1180.50,1180.25,1180.50,15,1,16.00
01/14/2005,04:58,1180.50,1180.50,1180.50,1180.50,1,0,1.00
01/14/2005,04:59,1180.25,1180.25,1180.25,1180.25,0,56,56.00
01/14/2005,05:00,1180.00,1180.00,1180.00,1180.00,0,89,89.00
01/14/2005,05:01,1180.00,1180.00,1180.00,1180.00,0,3,3.00
01/14/2005,05:02,1180.25,1180.25,1180.25,1180.25,44,0,44.00
01/14/2005,05:03,1180.25,1180.25,1180.25,1180.25,17,0,17.00
01/14/2005,05:04,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/14/2005,05:05,1180.25,1180.25,1180.00,1180.00,6,1,7.00
01/14/2005,05:06,1180.25,1180.25,1180.25,1180.25,11,0,11.00
01/14/2005,05:07,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/14/2005,05:10,1180.50,1180.50,1180.25,1180.25,62,2,64.00
01/14/2005,05:11,1180.25,1180.25,1180.25,1180.25,0,2,2.00
01/14/2005,05:12,1180.25,1180.25,1180.25,1180.25,0,18,18.00
01/14/2005,05:13,1180.25,1180.25,1180.25,1180.25,0,9,9.00
01/14/2005,05:14,1180.25,1180.25,1180.25,1180.25,0,1,1.00
01/14/2005,05:16,1180.25,1180.25,1180.25,1180.25,0,7,7.00
01/14/2005,05:19,1180.25,1180.25,1180.25,1180.25,0,14,14.00
01/14/2005,05:20,1180.25,1180.50,1180.25,1180.50,7,1,8.00
01/14/2005,05:21,1180.50,1180.50,1180.50,1180.50,1,0,1.00
01/14/2005,05:23,1180.75,1180.75,1180.50,1180.75,74,4,78.00
01/14/2005,05:24,1180.75,1180.75,1180.75,1180.75,6,0,6.00
01/14/2005,05:26,1180.75,1180.75,1180.75,1180.75,5,0,5.00
01/14/2005,05:27,1180.50,1180.75,1180.50,1180.75,16,5,21.00
01/14/2005,05:28,1180.75,1180.75,1180.75,1180.75,22,0,22.00
01/14/2005,05:30,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/14/2005,05:31,1180.75,1180.75,1180.75,1180.75,3,0,3.00
01/14/2005,05:33,1180.50,1180.50,1180.50,1180.50,0,102,102.00
01/14/2005,05:34,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/14/2005,05:35,1180.75,1180.75,1180.75,1180.75,38,0,38.00
01/14/2005,05:37,1180.75,1180.75,1180.75,1180.75,2,0,2.00
01/14/2005,05:38,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/14/2005,05:39,1181.00,1181.00,1180.75,1180.75,5,1,6.00
01/14/2005,05:40,1180.75,1181.00,1180.75,1181.00,5,5,10.00
01/14/2005,05:41,1180.75,1180.75,1180.75,1180.75,0,3,3.00
01/14/2005,05:42,1181.00,1181.00,1181.00,1181.00,80,0,80.00
01/14/2005,05:43,1181.00,1181.00,1181.00,1181.00,28,0,28.00
01/14/2005,05:44,1181.00,1181.00,1181.00,1181.00,2,0,2.00
01/14/2005,05:46,1181.00,1181.00,1181.00,1181.00,194,0,194.00
01/14/2005,05:47,1181.00,1181.00,1181.00,1181.00,24,0,24.00
01/14/2005,05:49,1181.00,1181.00,1181.00,1181.00,5,0,5.00
01/14/2005,05:50,1181.25,1181.25,1181.00,1181.00,90,2,92.00
01/14/2005,05:51,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/14/2005,05:52,1181.00,1181.00,1181.00,1181.00,0,100,100.00
01/14/2005,05:53,1181.00,1181.00,1180.75,1181.00,27,3,30.00
01/14/2005,05:54,1181.00,1181.25,1181.00,1181.25,8,0,8.00
01/14/2005,05:55,1181.00,1181.25,1181.00,1181.00,40,79,119.00
01/14/2005,05:56,1180.75,1180.75,1180.75,1180.75,0,200,200.00
01/14/2005,05:57,1180.75,1180.75,1180.75,1180.75,0,71,71.00
01/14/2005,05:58,1180.75,1180.75,1180.75,1180.75,0,115,115.00
01/14/2005,05:59,1180.75,1180.75,1180.75,1180.75,0,11,11.00
01/14/2005,06:00,1180.75,1181.00,1180.75,1181.00,1,6,7.00
01/14/2005,06:01,1180.75,1180.75,1180.75,1180.75,0,10,10.00
01/14/2005,06:02,1180.75,1180.75,1180.75,1180.75,0,6,6.00
01/14/2005,06:03,1180.75,1180.75,1180.75,1180.75,0,2,2.00
01/14/2005,06:04,1180.50,1180.50,1180.50,1180.50,0,27,27.00
01/14/2005,06:05,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/14/2005,06:07,1180.50,1180.75,1180.50,1180.50,2,37,39.00
01/14/2005,06:08,1180.75,1180.75,1180.75,1180.75,110,0,110.00
01/14/2005,06:09,1180.50,1180.50,1180.50,1180.50,0,3,3.00
01/14/2005,06:10,1180.50,1180.50,1180.50,1180.50,0,10,10.00
01/14/2005,06:11,1180.50,1180.75,1180.50,1180.75,15,11,26.00
01/14/2005,06:12,1180.50,1180.50,1180.50,1180.50,0,5,5.00
01/14/2005,06:14,1180.50,1180.50,1180.50,1180.50,0,60,60.00
01/14/2005,06:15,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/14/2005,06:16,1180.25,1180.25,1180.25,1180.25,0,2,2.00
01/14/2005,06:17,1180.50,1180.50,1180.50,1180.50,103,0,103.00
01/14/2005,06:18,1180.50,1180.50,1180.50,1180.50,4,0,4.00
01/14/2005,06:19,1180.50,1180.50,1180.25,1180.50,49,1,50.00
01/14/2005,06:20,1180.50,1180.50,1180.25,1180.50,3,3,6.00
01/14/2005,06:21,1180.50,1180.50,1180.50,1180.50,6,0,6.00
01/14/2005,06:22,1180.50,1180.50,1180.25,1180.50,63,21,84.00
01/14/2005,06:23,1180.50,1180.50,1180.50,1180.50,69,0,69.00
01/14/2005,06:24,1180.50,1180.75,1180.50,1180.75,20,0,20.00
01/14/2005,06:25,1180.50,1180.50,1180.50,1180.50,0,10,10.00
01/14/2005,06:26,1180.75,1180.75,1180.75,1180.75,12,0,12.00
01/14/2005,06:28,1180.50,1180.50,1180.50,1180.50,0,7,7.00
01/14/2005,06:29,1180.50,1180.50,1180.50,1180.50,0,27,27.00
01/14/2005,06:30,1180.50,1180.50,1180.50,1180.50,0,4,4.00
01/14/2005,06:31,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/14/2005,06:32,1180.50,1180.75,1180.25,1180.75,15,131,146.00
01/14/2005,06:33,1180.50,1180.50,1180.50,1180.50,0,5,5.00
01/14/2005,06:34,1180.25,1180.50,1180.25,1180.50,1,2,3.00
01/14/2005,06:35,1180.25,1180.75,1180.25,1180.75,51,4,55.00
01/14/2005,06:37,1180.25,1180.25,1180.25,1180.25,0,101,101.00
01/14/2005,06:38,1180.25,1180.25,1180.25,1180.25,0,64,64.00
01/14/2005,06:39,1180.50,1180.50,1180.50,1180.50,100,0,100.00
01/14/2005,06:40,1180.25,1180.25,1180.00,1180.00,0,265,265.00
01/14/2005,06:41,1180.25,1180.25,1180.00,1180.00,32,21,53.00
01/14/2005,06:42,1180.00,1180.00,1180.00,1180.00,0,2,2.00
01/14/2005,06:43,1180.25,1180.25,1180.00,1180.00,8,3,11.00
01/14/2005,06:44,1180.25,1180.25,1180.25,1180.25,17,0,17.00
01/14/2005,06:45,1180.25,1180.25,1180.25,1180.25,14,0,14.00
01/14/2005,06:46,1180.25,1180.25,1180.25,1180.25,28,0,28.00
01/14/2005,06:47,1180.25,1180.25,1180.25,1180.25,4,0,4.00
01/14/2005,06:48,1180.00,1180.00,1180.00,1180.00,0,1,1.00
01/14/2005,06:49,1180.00,1180.25,1180.00,1180.25,1,6,7.00
01/14/2005,06:50,1180.25,1180.25,1180.25,1180.25,65,0,65.00
01/14/2005,06:51,1180.25,1180.25,1180.00,1180.25,42,1,43.00
01/14/2005,06:52,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/14/2005,06:53,1180.25,1180.25,1180.25,1180.25,44,0,44.00
01/14/2005,06:54,1180.25,1180.25,1180.25,1180.25,47,0,47.00
01/14/2005,06:55,1180.25,1180.25,1180.25,1180.25,9,0,9.00
01/14/2005,06:56,1180.25,1180.25,1180.25,1180.25,5,0,5.00
01/14/2005,06:57,1180.25,1180.25,1180.25,1180.25,20,0,20.00
01/14/2005,06:58,1180.00,1180.25,1180.00,1180.25,57,14,71.00
01/14/2005,06:59,1180.50,1180.50,1180.50,1180.50,2,0,2.00
01/14/2005,07:00,1180.25,1180.25,1180.25,1180.25,0,64,64.00
01/14/2005,07:01,1180.25,1180.25,1180.00,1180.25,55,4,59.00
01/14/2005,07:02,1180.25,1180.25,1180.00,1180.00,158,205,363.00
01/14/2005,07:03,1180.00,1180.00,1179.75,1180.00,33,114,147.00
01/14/2005,07:04,1180.00,1180.00,1179.50,1179.50,57,241,298.00
01/14/2005,07:05,1179.75,1179.75,1179.50,1179.75,26,15,41.00
01/14/2005,07:06,1179.50,1179.75,1179.50,1179.75,126,3,129.00
01/14/2005,07:07,1179.75,1180.00,1179.75,1180.00,88,0,88.00
01/14/2005,07:08,1180.00,1180.00,1180.00,1180.00,18,0,18.00
01/14/2005,07:09,1180.00,1180.25,1180.00,1180.25,28,0,28.00
01/14/2005,07:10,1180.00,1180.25,1180.00,1180.25,5,1,6.00
01/14/2005,07:11,1180.25,1180.25,1180.00,1180.00,1,2,3.00
01/14/2005,07:12,1180.00,1180.00,1180.00,1180.00,0,10,10.00
01/14/2005,07:13,1180.25,1180.25,1180.00,1180.00,6,95,101.00
01/14/2005,07:14,1180.00,1180.00,1180.00,1180.00,0,2,2.00
01/14/2005,07:15,1180.00,1180.00,1179.75,1180.00,15,199,214.00
01/14/2005,07:16,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/14/2005,07:17,1179.75,1180.00,1179.75,1180.00,6,29,35.00
01/14/2005,07:18,1179.75,1180.00,1179.75,1180.00,108,3,111.00
01/14/2005,07:19,1180.00,1180.00,1179.75,1180.00,13,4,17.00
01/14/2005,07:20,1180.00,1180.00,1179.75,1179.75,3,1,4.00
01/14/2005,07:21,1179.75,1179.75,1179.50,1179.50,1,289,290.00
01/14/2005,07:22,1179.50,1179.75,1179.50,1179.50,9,104,113.00
01/14/2005,07:23,1179.50,1179.75,1179.25,1179.50,9,54,63.00
01/14/2005,07:24,1179.50,1179.75,1179.50,1179.75,2,3,5.00
01/14/2005,07:25,1179.50,1179.75,1179.50,1179.75,1,1,2.00
01/14/2005,07:26,1179.75,1179.75,1179.50,1179.75,136,6,142.00
01/14/2005,07:27,1179.75,1179.75,1179.50,1179.50,21,257,278.00
01/14/2005,07:28,1179.25,1179.50,1179.25,1179.50,276,275,551.00
01/14/2005,07:29,1179.25,1179.50,1179.00,1179.25,150,282,432.00
01/14/2005,07:30,1179.25,1179.75,1179.00,1179.75,160,26,186.00
01/14/2005,07:31,1179.50,1182.00,1179.50,1181.50,2524,891,3415.00
01/14/2005,07:32,1181.50,1182.00,1181.50,1182.00,1302,797,2099.00
01/14/2005,07:33,1182.00,1182.50,1181.50,1182.25,1750,331,2081.00
01/14/2005,07:34,1182.50,1182.50,1181.75,1182.00,410,860,1270.00
01/14/2005,07:35,1182.00,1182.00,1181.50,1181.50,47,554,601.00
01/14/2005,07:36,1181.50,1181.75,1181.25,1181.50,270,205,475.00
01/14/2005,07:37,1181.50,1181.75,1181.25,1181.25,120,278,398.00
01/14/2005,07:38,1181.50,1181.50,1181.00,1181.00,279,558,837.00
01/14/2005,07:39,1180.75,1181.00,1180.50,1180.50,10,208,218.00
01/14/2005,07:40,1180.75,1181.00,1180.50,1181.00,121,12,133.00
01/14/2005,07:41,1180.75,1181.00,1180.75,1180.75,3,10,13.00
01/14/2005,07:42,1180.75,1181.00,1180.75,1180.75,110,5,115.00
01/14/2005,07:43,1180.75,1181.25,1180.75,1181.25,300,1,301.00
01/14/2005,07:44,1181.25,1181.25,1180.75,1180.75,12,61,73.00
01/14/2005,07:45,1180.75,1180.75,1180.75,1180.75,0,11,11.00
01/14/2005,07:46,1181.00,1181.00,1180.75,1180.75,2,26,28.00
01/14/2005,07:47,1181.00,1181.25,1181.00,1181.25,202,19,221.00
01/14/2005,07:48,1181.25,1181.25,1181.00,1181.00,52,8,60.00
01/14/2005,07:49,1181.00,1181.25,1181.00,1181.25,74,66,140.00
01/14/2005,07:50,1181.25,1181.25,1181.25,1181.25,225,0,225.00
01/14/2005,07:51,1181.25,1181.25,1181.25,1181.25,13,0,13.00
01/14/2005,07:52,1181.00,1181.00,1181.00,1181.00,0,253,253.00
01/14/2005,07:53,1181.00,1181.00,1181.00,1181.00,0,65,65.00
01/14/2005,07:54,1181.00,1181.00,1181.00,1181.00,0,7,7.00
01/14/2005,07:55,1181.25,1181.25,1181.00,1181.00,4,34,38.00
01/14/2005,07:56,1181.00,1181.25,1181.00,1181.25,19,14,33.00
01/14/2005,07:57,1181.25,1181.25,1180.75,1181.00,56,71,127.00
01/14/2005,07:58,1181.00,1181.00,1181.00,1181.00,25,0,25.00
01/14/2005,07:59,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/14/2005,08:00,1181.25,1181.25,1181.00,1181.25,122,1,123.00
01/14/2005,08:01,1181.00,1181.25,1181.00,1181.00,22,23,45.00
01/14/2005,08:02,1181.00,1181.25,1181.00,1181.25,13,4,17.00
01/14/2005,08:03,1181.00,1181.25,1181.00,1181.25,171,5,176.00
01/14/2005,08:04,1181.25,1181.50,1181.25,1181.50,12,0,12.00
01/14/2005,08:05,1181.25,1181.25,1181.00,1181.25,7,157,164.00
01/14/2005,08:06,1181.00,1181.25,1181.00,1181.25,576,107,683.00
01/14/2005,08:07,1181.25,1181.75,1181.25,1181.50,469,267,736.00
01/14/2005,08:08,1181.50,1182.00,1181.50,1181.75,69,18,87.00
01/14/2005,08:09,1181.75,1182.00,1181.75,1182.00,7,11,18.00
01/14/2005,08:10,1181.75,1182.00,1181.75,1182.00,38,155,193.00
01/14/2005,08:11,1182.00,1182.25,1181.75,1182.25,990,260,1250.00
01/14/2005,08:12,1182.25,1182.25,1182.00,1182.00,8,82,90.00
01/14/2005,08:13,1182.00,1182.00,1182.00,1182.00,0,42,42.00
01/14/2005,08:14,1182.00,1182.50,1182.00,1182.50,742,194,936.00
01/14/2005,08:15,1182.25,1182.25,1182.00,1182.25,28,135,163.00
01/14/2005,08:16,1182.25,1182.25,1181.75,1182.25,274,163,437.00
01/14/2005,08:17,1182.00,1182.25,1182.00,1182.00,4,147,151.00
01/14/2005,08:18,1182.00,1182.00,1181.75,1181.75,0,43,43.00
01/14/2005,08:19,1181.75,1182.00,1181.75,1181.75,134,44,178.00
01/14/2005,08:20,1181.75,1181.75,1181.25,1181.25,16,668,684.00
01/14/2005,08:21,1181.50,1181.50,1181.25,1181.25,5,279,284.00
01/14/2005,08:22,1181.25,1181.50,1181.00,1181.00,3,91,94.00
01/14/2005,08:23,1181.25,1181.50,1181.25,1181.50,87,38,125.00
01/14/2005,08:24,1181.25,1181.50,1181.25,1181.25,1,215,216.00
01/14/2005,08:25,1181.25,1181.25,1181.00,1181.25,12,68,80.00
01/14/2005,08:26,1181.25,1181.50,1181.00,1181.00,81,41,122.00
01/14/2005,08:27,1181.00,1181.25,1180.50,1180.50,11,916,927.00
01/14/2005,08:28,1180.50,1180.75,1180.25,1180.75,360,678,1038.00
01/14/2005,08:29,1180.75,1181.00,1180.75,1180.75,531,331,862.00
01/14/2005,08:30,1181.00,1181.00,1180.50,1180.75,383,512,895.00
01/14/2005,08:31,1180.75,1181.75,1180.50,1181.75,2664,1092,3756.00
01/14/2005,08:32,1181.75,1181.75,1181.25,1181.50,413,1120,1533.00
01/14/2005,08:33,1181.50,1182.00,1181.50,1181.75,908,854,1762.00
01/14/2005,08:34,1181.75,1182.00,1181.25,1181.25,885,1356,2241.00
01/14/2005,08:35,1181.25,1181.50,1181.00,1181.00,1098,1053,2151.00
01/14/2005,08:36,1181.00,1181.25,1180.75,1181.25,844,2026,2870.00
01/14/2005,08:37,1181.00,1181.50,1180.75,1181.00,2057,1104,3161.00
01/14/2005,08:38,1181.25,1181.25,1180.75,1181.00,608,384,992.00
01/14/2005,08:39,1181.25,1181.50,1180.75,1181.00,380,663,1043.00
01/14/2005,08:40,1180.75,1181.50,1180.75,1180.75,1366,698,2064.00
01/14/2005,08:41,1180.75,1181.75,1180.75,1181.25,2406,1862,4268.00
01/14/2005,08:42,1181.25,1181.75,1181.00,1181.50,698,426,1124.00
01/14/2005,08:43,1181.50,1181.50,1180.25,1180.25,973,2974,3947.00
01/14/2005,08:44,1180.25,1180.75,1180.00,1180.00,773,942,1715.00
01/14/2005,08:45,1180.00,1180.25,1179.50,1179.75,698,1953,2651.00
01/14/2005,08:46,1179.75,1180.00,1179.00,1179.25,489,2726,3215.00
01/14/2005,08:47,1179.50,1179.50,1179.00,1179.25,1168,1143,2311.00
01/14/2005,08:48,1179.25,1179.75,1179.00,1179.50,886,936,1822.00
01/14/2005,08:49,1179.50,1180.00,1179.25,1179.75,1078,53,1131.00
01/14/2005,08:50,1180.00,1180.50,1179.75,1180.00,1405,1341,2746.00
01/14/2005,08:51,1180.00,1180.25,1179.75,1179.75,612,590,1202.00
01/14/2005,08:52,1180.00,1180.75,1179.75,1180.50,2107,249,2356.00
01/14/2005,08:53,1180.75,1180.75,1180.25,1180.50,392,478,870.00
01/14/2005,08:54,1180.50,1180.50,1180.25,1180.50,637,658,1295.00
01/14/2005,08:55,1180.50,1181.50,1180.25,1181.50,2371,267,2638.00
01/14/2005,08:56,1181.50,1182.00,1181.25,1181.75,1318,588,1906.00
01/14/2005,08:57,1181.75,1182.00,1181.50,1181.75,324,989,1313.00
01/14/2005,08:58,1181.75,1182.00,1181.25,1181.25,196,1521,1717.00
01/14/2005,08:59,1181.50,1181.75,1181.25,1181.75,1619,107,1726.00
01/14/2005,09:00,1181.75,1181.75,1181.25,1181.75,1582,686,2268.00
01/14/2005,09:01,1181.50,1181.75,1181.25,1181.50,493,1333,1826.00
01/14/2005,09:02,1181.50,1181.50,1181.00,1181.25,259,901,1160.00
01/14/2005,09:03,1181.25,1182.00,1181.00,1181.75,1246,595,1841.00
01/14/2005,09:04,1181.75,1182.00,1181.50,1181.50,387,561,948.00
01/14/2005,09:05,1181.50,1181.75,1180.50,1180.50,238,1621,1859.00
01/14/2005,09:06,1180.75,1181.00,1180.50,1180.75,295,367,662.00
01/14/2005,09:07,1180.75,1181.00,1180.25,1180.25,141,1221,1362.00
01/14/2005,09:08,1180.25,1180.50,1180.00,1180.00,1064,3514,4578.00
01/14/2005,09:09,1180.00,1180.50,1179.75,1180.00,1470,415,1885.00
01/14/2005,09:10,1180.00,1180.00,1179.25,1179.50,679,1686,2365.00
01/14/2005,09:11,1179.50,1180.50,1179.50,1180.25,1609,1087,2696.00
01/14/2005,09:12,1180.25,1180.50,1180.00,1180.25,890,286,1176.00
01/14/2005,09:13,1180.25,1180.75,1179.75,1180.25,959,789,1748.00
01/14/2005,09:14,1180.50,1181.00,1180.25,1181.00,2290,72,2362.00
01/14/2005,09:15,1181.00,1181.50,1180.75,1181.25,1496,449,1945.00
01/14/2005,09:16,1181.50,1182.25,1181.25,1182.25,2933,435,3368.00
01/14/2005,09:17,1182.25,1182.75,1182.25,1182.50,3274,1799,5073.00
01/14/2005,09:18,1182.50,1182.75,1182.00,1182.00,680,808,1488.00
01/14/2005,09:19,1182.00,1182.25,1181.50,1181.75,1013,1809,2822.00
01/14/2005,09:20,1181.75,1182.25,1181.75,1182.00,747,594,1341.00
01/14/2005,09:21,1182.00,1182.00,1181.75,1182.00,124,37,161.00
01/14/2005,09:22,1182.00,1182.50,1181.75,1182.50,655,445,1100.00
01/14/2005,09:23,1182.50,1182.75,1181.75,1181.75,767,1683,2450.00
01/14/2005,09:24,1181.75,1182.25,1181.75,1182.00,1002,269,1271.00
01/14/2005,09:25,1182.00,1182.25,1181.25,1181.25,419,1966,2385.00
01/14/2005,09:26,1181.50,1182.00,1181.25,1182.00,1238,238,1476.00
01/14/2005,09:27,1182.00,1182.25,1181.75,1182.00,324,196,520.00
01/14/2005,09:28,1182.25,1182.75,1182.00,1182.75,3068,215,3283.00
01/14/2005,09:29,1182.75,1184.25,1182.50,1183.75,7474,1678,9152.00
01/14/2005,09:30,1184.00,1184.75,1183.75,1184.75,4996,2209,7205.00
01/14/2005,09:31,1184.50,1184.75,1184.00,1184.50,1993,2567,4560.00
01/14/2005,09:32,1184.25,1184.50,1184.00,1184.25,234,1470,1704.00
01/14/2005,09:33,1184.00,1184.25,1183.75,1183.75,84,1094,1178.00
01/14/2005,09:34,1183.75,1184.50,1183.75,1184.25,1869,261,2130.00
01/14/2005,09:35,1184.25,1185.00,1184.00,1185.00,2216,920,3136.00
01/14/2005,09:36,1184.75,1185.25,1184.75,1185.00,3228,2623,5851.00
01/14/2005,09:37,1185.00,1185.50,1184.75,1185.00,1032,1624,2656.00
01/14/2005,09:38,1185.00,1185.25,1184.75,1185.25,1381,922,2303.00
01/14/2005,09:39,1185.25,1185.25,1184.25,1184.25,727,2934,3661.00
01/14/2005,09:40,1184.25,1184.50,1184.25,1184.50,693,329,1022.00
01/14/2005,09:41,1184.50,1184.75,1184.25,1184.25,299,443,742.00
01/14/2005,09:42,1184.50,1184.50,1184.25,1184.25,79,365,444.00
01/14/2005,09:43,1184.50,1185.00,1184.25,1184.75,961,660,1621.00
01/14/2005,09:44,1184.75,1185.25,1184.75,1185.00,530,211,741.00
01/14/2005,09:45,1184.75,1185.00,1184.00,1184.00,127,2235,2362.00
01/14/2005,09:46,1184.00,1185.50,1184.00,1185.25,3352,555,3907.00
01/14/2005,09:47,1185.25,1185.25,1184.50,1184.50,194,2262,2456.00
01/14/2005,09:48,1184.50,1184.75,1184.00,1184.25,524,1339,1863.00
01/14/2005,09:49,1184.25,1184.25,1184.00,1184.25,297,253,550.00
01/14/2005,09:50,1184.00,1184.50,1183.75,1184.00,698,1928,2626.00
01/14/2005,09:51,1183.75,1184.00,1183.50,1183.50,394,649,1043.00
01/14/2005,09:52,1183.50,1184.00,1183.50,1184.00,490,317,807.00
01/14/2005,09:53,1184.00,1184.50,1183.50,1183.75,1144,1112,2256.00
01/14/2005,09:54,1183.75,1184.00,1183.50,1183.75,344,297,641.00
01/14/2005,09:55,1184.00,1184.00,1183.50,1183.50,61,501,562.00
01/14/2005,09:56,1183.50,1184.00,1183.50,1183.75,326,918,1244.00
01/14/2005,09:57,1183.50,1183.75,1183.50,1183.75,97,275,372.00
01/14/2005,09:58,1183.50,1183.75,1183.00,1183.25,79,1220,1299.00
01/14/2005,09:59,1183.00,1183.25,1182.75,1183.00,628,1292,1920.00
01/14/2005,10:00,1183.00,1183.75,1182.75,1183.50,2029,431,2460.00
01/14/2005,10:01,1183.75,1183.75,1183.50,1183.50,119,446,565.00
01/14/2005,10:02,1183.50,1183.75,1183.25,1183.50,353,129,482.00
01/14/2005,10:03,1183.50,1184.00,1183.50,1184.00,1005,230,1235.00
01/14/2005,10:04,1183.75,1184.00,1183.50,1184.00,369,313,682.00
01/14/2005,10:05,1184.00,1184.25,1183.75,1184.00,671,184,855.00
01/14/2005,10:06,1184.00,1184.00,1183.75,1184.00,437,79,516.00
01/14/2005,10:07,1183.75,1184.25,1183.75,1184.00,518,123,641.00
01/14/2005,10:08,1184.00,1184.25,1184.00,1184.00,20,275,295.00
01/14/2005,10:09,1184.25,1184.50,1184.00,1184.50,1163,70,1233.00
01/14/2005,10:10,1184.50,1184.50,1184.25,1184.25,43,200,243.00
01/14/2005,10:11,1184.25,1184.50,1183.75,1184.00,294,1319,1613.00
01/14/2005,10:12,1184.00,1184.25,1183.75,1184.00,446,236,682.00
01/14/2005,10:13,1184.00,1184.50,1184.00,1184.00,347,52,399.00
01/14/2005,10:14,1184.00,1184.50,1184.00,1184.00,360,149,509.00
01/14/2005,10:15,1184.00,1184.25,1183.75,1183.75,465,617,1082.00
01/14/2005,10:16,1183.75,1184.25,1183.75,1183.75,86,190,276.00
01/14/2005,10:17,1184.00,1184.00,1183.75,1183.75,43,207,250.00
01/14/2005,10:18,1184.00,1184.00,1183.75,1184.00,406,852,1258.00
01/14/2005,10:19,1183.75,1183.75,1183.50,1183.75,283,451,734.00
01/14/2005,10:20,1183.50,1184.00,1183.50,1183.50,212,647,859.00
01/14/2005,10:21,1183.75,1183.75,1183.50,1183.50,99,790,889.00
01/14/2005,10:22,1183.50,1184.00,1183.25,1183.75,901,1043,1944.00
01/14/2005,10:23,1183.75,1184.25,1183.50,1184.00,492,359,851.00
01/14/2005,10:24,1184.00,1184.00,1183.75,1183.75,52,180,232.00
01/14/2005,10:25,1184.00,1184.00,1183.50,1183.75,89,527,616.00
01/14/2005,10:26,1183.75,1184.00,1183.50,1183.75,26,165,191.00
01/14/2005,10:27,1183.75,1183.75,1183.50,1183.75,6,7,13.00
01/14/2005,10:28,1183.50,1183.75,1183.25,1183.50,453,930,1383.00
01/14/2005,10:29,1183.75,1184.00,1183.50,1184.00,755,328,1083.00
01/14/2005,10:30,1184.00,1184.25,1183.75,1184.00,1250,215,1465.00
01/14/2005,10:31,1184.00,1184.25,1183.50,1183.50,465,633,1098.00
01/14/2005,10:32,1183.50,1184.00,1183.50,1183.75,347,41,388.00
01/14/2005,10:33,1184.00,1184.00,1183.75,1184.00,464,6,470.00
01/14/2005,10:34,1183.75,1184.00,1183.50,1183.75,56,376,432.00
01/14/2005,10:35,1183.75,1184.00,1183.75,1184.00,307,45,352.00
01/14/2005,10:36,1184.00,1184.50,1184.00,1184.25,987,174,1161.00
01/14/2005,10:37,1184.00,1184.25,1183.75,1184.00,30,305,335.00
01/14/2005,10:38,1184.00,1184.00,1183.50,1183.50,156,984,1140.00
01/14/2005,10:39,1183.75,1183.75,1183.50,1183.50,18,455,473.00
01/14/2005,10:40,1183.50,1183.75,1183.50,1183.75,15,161,176.00
01/14/2005,10:41,1183.75,1183.75,1183.25,1183.50,71,794,865.00
01/14/2005,10:42,1183.25,1183.50,1183.25,1183.25,85,100,185.00
01/14/2005,10:43,1183.25,1183.50,1181.75,1181.75,990,5469,6459.00
01/14/2005,10:44,1181.75,1182.50,1181.75,1182.25,804,839,1643.00
01/14/2005,10:45,1182.25,1182.50,1182.25,1182.25,151,127,278.00
01/14/2005,10:46,1182.25,1182.50,1182.25,1182.50,585,172,757.00
01/14/2005,10:47,1182.50,1182.75,1182.50,1182.50,343,693,1036.00
01/14/2005,10:48,1182.50,1182.75,1182.50,1182.75,14,138,152.00
01/14/2005,10:49,1182.75,1182.75,1182.50,1182.75,23,68,91.00
01/14/2005,10:50,1182.50,1182.75,1182.50,1182.50,11,148,159.00
01/14/2005,10:51,1182.50,1183.00,1182.50,1183.00,786,52,838.00
01/14/2005,10:52,1183.00,1183.00,1182.75,1183.00,836,61,897.00
01/14/2005,10:53,1183.00,1183.00,1182.25,1182.25,58,1013,1071.00
01/14/2005,10:54,1182.25,1182.75,1182.25,1182.50,473,232,705.00
01/14/2005,10:55,1182.50,1182.75,1182.25,1182.50,301,9,310.00
01/14/2005,10:56,1182.50,1182.75,1182.50,1182.75,31,86,117.00
01/14/2005,10:57,1182.50,1182.75,1182.25,1182.50,241,651,892.00
01/14/2005,10:58,1182.75,1182.75,1182.25,1182.50,109,495,604.00
01/14/2005,10:59,1182.25,1182.75,1182.25,1182.50,383,48,431.00
01/14/2005,11:00,1182.50,1182.75,1182.50,1182.75,5,13,18.00
01/14/2005,11:01,1182.75,1183.00,1182.50,1183.00,475,380,855.00
01/14/2005,11:02,1183.00,1183.25,1182.75,1183.00,221,403,624.00
01/14/2005,11:03,1183.00,1183.25,1182.75,1183.25,641,38,679.00
01/14/2005,11:04,1183.25,1183.50,1183.00,1183.25,564,303,867.00
01/14/2005,11:05,1183.25,1183.50,1183.00,1183.00,179,412,591.00
01/14/2005,11:06,1183.25,1183.25,1182.75,1183.25,156,500,656.00
01/14/2005,11:07,1183.25,1183.25,1183.00,1183.00,327,66,393.00
01/14/2005,11:08,1183.25,1183.25,1183.00,1183.00,80,90,170.00
01/14/2005,11:09,1183.25,1183.25,1183.00,1183.00,380,77,457.00
01/14/2005,11:10,1183.00,1183.25,1183.00,1183.25,68,82,150.00
01/14/2005,11:11,1183.25,1183.25,1182.75,1182.75,103,463,566.00
01/14/2005,11:12,1182.75,1183.00,1182.75,1183.00,15,32,47.00
01/14/2005,11:13,1182.75,1183.00,1182.75,1183.00,36,105,141.00
01/14/2005,11:14,1183.00,1183.25,1183.00,1183.25,233,0,233.00
01/14/2005,11:15,1183.25,1183.25,1183.00,1183.00,72,150,222.00
01/14/2005,11:16,1183.00,1183.25,1183.00,1183.25,37,124,161.00
01/14/2005,11:17,1183.25,1183.25,1183.00,1183.00,8,135,143.00
01/14/2005,11:18,1183.00,1183.25,1183.00,1183.00,18,191,209.00
01/14/2005,11:19,1183.00,1183.75,1183.00,1183.75,1322,23,1345.00
01/14/2005,11:20,1183.50,1184.25,1183.50,1184.25,2156,583,2739.00
01/14/2005,11:21,1184.25,1185.00,1184.00,1184.50,3614,985,4599.00
01/14/2005,11:22,1184.50,1184.75,1184.25,1184.25,130,459,589.00
01/14/2005,11:23,1184.25,1184.50,1184.00,1184.25,22,685,707.00
01/14/2005,11:24,1184.25,1184.50,1184.25,1184.25,16,339,355.00
01/14/2005,11:25,1184.25,1184.50,1184.00,1184.00,59,295,354.00
01/14/2005,11:26,1184.25,1185.00,1184.00,1184.75,2724,482,3206.00
01/14/2005,11:27,1184.75,1184.75,1184.50,1184.75,46,332,378.00
01/14/2005,11:28,1184.75,1184.75,1184.25,1184.50,62,409,471.00
01/14/2005,11:29,1184.25,1184.75,1184.25,1184.50,245,92,337.00
01/14/2005,11:30,1184.50,1185.00,1184.50,1185.00,536,48,584.00
01/14/2005,11:31,1185.00,1186.50,1184.75,1185.75,5948,2505,8453.00
01/14/2005,11:32,1186.00,1186.00,1185.75,1185.75,115,1397,1512.00
01/14/2005,11:33,1185.50,1186.00,1185.50,1185.75,577,859,1436.00
01/14/2005,11:34,1185.75,1186.00,1185.25,1185.25,20,1511,1531.00
01/14/2005,11:35,1185.25,1185.50,1185.00,1185.00,1202,1066,2268.00
01/14/2005,11:36,1185.25,1186.00,1185.00,1186.00,1706,175,1881.00
01/14/2005,11:37,1186.00,1186.00,1185.50,1185.75,787,333,1120.00
01/14/2005,11:38,1185.75,1185.75,1185.50,1185.75,186,17,203.00
01/14/2005,11:39,1185.75,1185.75,1185.50,1185.50,239,184,423.00
01/14/2005,11:40,1185.50,1186.00,1185.50,1186.00,1111,83,1194.00
01/14/2005,11:41,1186.00,1186.25,1185.25,1185.25,626,905,1531.00
01/14/2005,11:42,1185.25,1185.50,1185.25,1185.25,142,268,410.00
01/14/2005,11:43,1185.25,1185.50,1185.25,1185.25,6,252,258.00
01/14/2005,11:44,1185.50,1185.75,1185.25,1185.25,368,162,530.00
01/14/2005,11:45,1185.25,1185.50,1185.00,1185.50,285,205,490.00
01/14/2005,11:46,1185.50,1185.50,1185.25,1185.25,338,27,365.00
01/14/2005,11:47,1185.50,1185.50,1185.00,1185.25,189,279,468.00
01/14/2005,11:48,1185.25,1185.50,1185.00,1185.00,16,110,126.00
01/14/2005,11:49,1185.25,1185.25,1185.00,1185.25,371,103,474.00
01/14/2005,11:50,1185.00,1185.50,1185.00,1185.50,222,203,425.00
01/14/2005,11:51,1185.50,1185.50,1185.00,1185.25,47,340,387.00
01/14/2005,11:52,1185.25,1185.50,1185.00,1185.25,212,67,279.00
01/14/2005,11:53,1185.25,1185.25,1185.00,1185.00,0,228,228.00
01/14/2005,11:54,1185.00,1185.50,1185.00,1185.50,79,16,95.00
01/14/2005,11:55,1185.25,1185.50,1185.25,1185.50,15,208,223.00
01/14/2005,11:56,1185.25,1185.50,1185.25,1185.25,3,329,332.00
01/14/2005,11:57,1185.25,1185.50,1185.00,1185.00,14,434,448.00
01/14/2005,11:58,1185.00,1185.25,1185.00,1185.25,17,73,90.00
01/14/2005,11:59,1185.00,1185.25,1184.75,1184.75,3,455,458.00
01/14/2005,12:00,1185.00,1185.00,1184.75,1185.00,321,79,400.00
01/14/2005,12:01,1184.75,1184.75,1184.25,1184.25,489,1549,2038.00
01/14/2005,12:02,1184.25,1184.75,1184.25,1184.50,351,555,906.00
01/14/2005,12:03,1184.25,1184.75,1184.25,1184.75,196,349,545.00
01/14/2005,12:04,1184.75,1185.00,1184.50,1184.75,254,85,339.00
01/14/2005,12:05,1184.75,1185.25,1184.75,1185.00,1045,177,1222.00
01/14/2005,12:06,1185.00,1185.50,1184.75,1185.25,476,688,1164.00
01/14/2005,12:07,1185.25,1185.50,1185.00,1185.50,412,437,849.00
01/14/2005,12:08,1185.50,1185.50,1185.00,1185.00,5,551,556.00
01/14/2005,12:09,1185.00,1185.25,1184.75,1185.00,212,197,409.00
01/14/2005,12:10,1184.75,1185.25,1184.75,1185.00,93,94,187.00
01/14/2005,12:11,1184.75,1185.00,1184.75,1185.00,247,34,281.00
01/14/2005,12:12,1185.00,1185.00,1184.50,1184.75,291,393,684.00
01/14/2005,12:13,1184.75,1185.00,1184.75,1184.75,66,105,171.00
01/14/2005,12:14,1184.75,1184.75,1184.50,1184.75,3,87,90.00
01/14/2005,12:15,1184.50,1184.75,1184.50,1184.75,17,134,151.00
01/14/2005,12:16,1184.75,1184.75,1184.00,1184.25,149,984,1133.00
01/14/2005,12:17,1184.25,1184.25,1184.00,1184.00,297,199,496.00
01/14/2005,12:18,1184.00,1184.00,1183.50,1183.75,484,1898,2382.00
01/14/2005,12:19,1183.75,1184.00,1183.50,1184.00,306,64,370.00
01/14/2005,12:20,1183.75,1184.25,1183.75,1183.75,293,178,471.00
01/14/2005,12:21,1183.75,1184.25,1183.75,1184.00,402,67,469.00
01/14/2005,12:22,1184.00,1184.00,1183.75,1183.75,14,327,341.00
01/14/2005,12:23,1184.00,1184.25,1183.75,1184.00,308,4,312.00
01/14/2005,12:24,1184.00,1184.25,1184.00,1184.25,31,26,57.00
01/14/2005,12:25,1184.25,1184.25,1184.00,1184.00,121,2,123.00
01/14/2005,12:26,1184.00,1184.25,1184.00,1184.25,263,3,266.00
01/14/2005,12:27,1184.25,1184.50,1184.25,1184.50,81,15,96.00
01/14/2005,12:28,1184.50,1185.00,1184.50,1184.75,1134,163,1297.00
01/14/2005,12:29,1185.00,1185.00,1184.50,1184.50,195,165,360.00
01/14/2005,12:30,1184.75,1185.00,1184.50,1184.75,280,122,402.00
01/14/2005,12:31,1184.50,1184.75,1184.50,1184.75,43,280,323.00
01/14/2005,12:32,1184.75,1184.75,1184.50,1184.50,5,19,24.00
01/14/2005,12:33,1184.75,1184.75,1184.50,1184.50,15,50,65.00
01/14/2005,12:34,1184.50,1185.00,1184.50,1184.75,353,33,386.00
01/14/2005,12:35,1184.75,1185.00,1184.50,1184.50,24,225,249.00
01/14/2005,12:36,1184.50,1184.75,1184.50,1184.75,66,18,84.00
01/14/2005,12:37,1184.50,1184.75,1184.50,1184.75,8,61,69.00
01/14/2005,12:38,1184.75,1184.75,1184.50,1184.75,149,7,156.00
01/14/2005,12:39,1184.50,1184.50,1184.00,1184.50,165,643,808.00
01/14/2005,12:40,1184.25,1184.50,1184.00,1184.25,173,1125,1298.00
01/14/2005,12:41,1184.00,1184.00,1183.75,1183.75,23,501,524.00
01/14/2005,12:42,1183.75,1184.25,1183.75,1184.00,360,289,649.00
01/14/2005,12:43,1184.00,1184.25,1183.75,1183.75,12,206,218.00
01/14/2005,12:44,1183.75,1184.00,1183.50,1183.75,60,603,663.00
01/14/2005,12:45,1183.75,1184.00,1183.75,1183.75,23,189,212.00
01/14/2005,12:46,1183.75,1184.00,1183.75,1183.75,23,183,206.00
01/14/2005,12:47,1184.00,1184.00,1183.75,1183.75,52,331,383.00
01/14/2005,12:48,1184.00,1184.00,1183.75,1184.00,67,222,289.00
01/14/2005,12:49,1183.75,1184.50,1183.75,1184.50,996,122,1118.00
01/14/2005,12:50,1184.50,1184.50,1183.75,1184.25,192,649,841.00
01/14/2005,12:51,1184.25,1184.25,1184.00,1184.25,71,50,121.00
01/14/2005,12:52,1184.00,1184.25,1183.75,1183.75,17,141,158.00
01/14/2005,12:53,1184.00,1184.00,1183.75,1184.00,87,16,103.00
01/14/2005,12:54,1184.00,1184.25,1183.75,1184.00,319,112,431.00
01/14/2005,12:55,1184.25,1184.25,1184.00,1184.00,3,127,130.00
01/14/2005,12:56,1184.00,1184.00,1183.50,1183.75,75,821,896.00
01/14/2005,12:57,1183.75,1184.00,1183.50,1184.00,254,103,357.00
01/14/2005,12:58,1184.00,1184.25,1183.75,1184.00,287,145,432.00
01/14/2005,12:59,1184.00,1184.25,1183.75,1184.00,11,126,137.00
01/14/2005,13:00,1184.00,1184.00,1183.50,1183.75,279,356,635.00
01/14/2005,13:01,1183.50,1184.00,1183.50,1183.75,444,178,622.00
01/14/2005,13:02,1183.75,1183.75,1183.50,1183.50,6,245,251.00
01/14/2005,13:03,1183.50,1183.75,1183.50,1183.50,26,20,46.00
01/14/2005,13:04,1183.50,1183.75,1183.50,1183.75,708,26,734.00
01/14/2005,13:05,1183.75,1184.00,1183.75,1184.00,181,73,254.00
01/14/2005,13:06,1184.00,1184.50,1183.75,1184.50,927,216,1143.00
01/14/2005,13:07,1184.50,1184.75,1184.25,1184.50,640,74,714.00
01/14/2005,13:08,1184.50,1184.75,1184.25,1184.50,125,262,387.00
01/14/2005,13:09,1184.25,1184.50,1184.25,1184.50,38,74,112.00
01/14/2005,13:10,1184.25,1184.75,1184.25,1184.50,457,123,580.00
01/14/2005,13:11,1184.50,1184.50,1184.25,1184.25,35,14,49.00
01/14/2005,13:12,1184.25,1184.25,1183.75,1184.00,493,1383,1876.00
01/14/2005,13:13,1183.75,1184.00,1183.50,1183.75,218,773,991.00
01/14/2005,13:14,1183.75,1183.75,1182.75,1183.00,894,3266,4160.00
01/14/2005,13:15,1183.00,1183.00,1182.50,1183.00,820,1277,2097.00
01/14/2005,13:16,1183.00,1183.25,1182.75,1183.00,544,486,1030.00
01/14/2005,13:17,1183.00,1183.25,1183.00,1183.25,529,98,627.00
01/14/2005,13:18,1183.25,1183.50,1183.00,1183.50,996,747,1743.00
01/14/2005,13:19,1183.25,1184.00,1183.00,1183.75,1244,106,1350.00
01/14/2005,13:20,1183.75,1184.00,1183.25,1183.50,335,924,1259.00
01/14/2005,13:21,1183.25,1183.75,1183.25,1183.75,219,38,257.00
01/14/2005,13:22,1183.75,1183.75,1183.50,1183.75,12,613,625.00
01/14/2005,13:23,1183.50,1184.00,1183.25,1184.00,543,185,728.00
01/14/2005,13:24,1184.00,1184.25,1183.75,1184.00,471,269,740.00
01/14/2005,13:25,1183.75,1184.00,1183.75,1184.00,53,52,105.00
01/14/2005,13:26,1184.00,1185.00,1184.00,1184.75,2465,304,2769.00
01/14/2005,13:27,1184.75,1184.75,1184.50,1184.75,213,46,259.00
01/14/2005,13:28,1184.75,1184.75,1184.25,1184.50,26,416,442.00
01/14/2005,13:29,1184.25,1184.50,1184.25,1184.25,21,288,309.00
01/14/2005,13:30,1184.00,1184.25,1183.75,1184.00,406,524,930.00
01/14/2005,13:31,1183.75,1184.25,1183.75,1184.25,287,7,294.00
01/14/2005,13:32,1184.00,1184.25,1184.00,1184.00,15,106,121.00
01/14/2005,13:33,1184.25,1184.25,1184.00,1184.25,39,183,222.00
01/14/2005,13:34,1184.25,1184.25,1184.00,1184.25,40,24,64.00
01/14/2005,13:35,1184.25,1184.75,1184.00,1184.75,807,18,825.00
01/14/2005,13:36,1184.75,1185.00,1184.75,1184.75,542,135,677.00
01/14/2005,13:37,1184.75,1184.75,1184.50,1184.50,53,356,409.00
01/14/2005,13:38,1184.50,1184.75,1184.25,1184.25,86,663,749.00
01/14/2005,13:39,1184.50,1184.50,1184.25,1184.25,25,35,60.00
01/14/2005,13:40,1184.25,1184.75,1184.25,1184.25,312,217,529.00
01/14/2005,13:41,1184.25,1185.00,1184.25,1184.75,1163,112,1275.00
01/14/2005,13:42,1184.75,1185.25,1184.75,1184.75,932,452,1384.00
01/14/2005,13:43,1185.00,1185.00,1184.50,1184.75,266,368,634.00
01/14/2005,13:44,1184.50,1184.75,1184.25,1184.75,346,612,958.00
01/14/2005,13:45,1184.75,1185.00,1184.50,1184.75,308,98,406.00
01/14/2005,13:46,1184.75,1184.75,1184.25,1184.50,186,312,498.00
01/14/2005,13:47,1184.25,1184.75,1184.25,1184.25,136,30,166.00
01/14/2005,13:48,1184.25,1184.50,1184.25,1184.25,25,45,70.00
01/14/2005,13:49,1184.50,1184.50,1184.25,1184.50,38,2,40.00
01/14/2005,13:50,1184.50,1184.75,1184.25,1184.50,313,295,608.00
01/14/2005,13:51,1184.50,1184.75,1184.50,1184.75,139,33,172.00
01/14/2005,13:52,1184.75,1185.00,1184.75,1185.00,374,261,635.00
01/14/2005,13:53,1184.75,1185.50,1184.75,1185.25,1158,272,1430.00
01/14/2005,13:54,1185.25,1185.50,1185.00,1185.25,480,523,1003.00
01/14/2005,13:55,1185.50,1185.75,1185.00,1185.75,670,239,909.00
01/14/2005,13:56,1185.75,1185.75,1185.25,1185.25,169,710,879.00
01/14/2005,13:57,1185.00,1185.50,1185.00,1185.50,806,70,876.00
01/14/2005,13:58,1185.50,1186.25,1185.50,1185.75,2277,520,2797.00
01/14/2005,13:59,1185.75,1186.00,1185.75,1185.75,107,222,329.00
01/14/2005,14:00,1185.75,1186.00,1185.50,1186.00,376,171,547.00
01/14/2005,14:01,1186.00,1186.00,1185.50,1185.75,408,384,792.00
01/14/2005,14:02,1185.50,1185.75,1185.25,1185.50,170,392,562.00
01/14/2005,14:03,1185.75,1185.75,1185.25,1185.50,483,353,836.00
01/14/2005,14:04,1185.25,1185.25,1185.00,1185.00,452,511,963.00
01/14/2005,14:05,1185.25,1185.25,1184.75,1185.00,314,736,1050.00
01/14/2005,14:06,1185.00,1185.25,1184.75,1185.00,438,307,745.00
01/14/2005,14:07,1185.00,1185.25,1184.50,1184.50,283,827,1110.00
01/14/2005,14:08,1184.50,1184.75,1184.50,1184.50,59,81,140.00
01/14/2005,14:09,1184.50,1185.00,1184.50,1184.75,383,489,872.00
01/14/2005,14:10,1184.75,1185.00,1184.75,1185.00,105,26,131.00
01/14/2005,14:11,1184.75,1185.00,1184.50,1184.75,329,230,559.00
01/14/2005,14:12,1184.75,1185.25,1184.75,1185.25,405,409,814.00
01/14/2005,14:13,1185.25,1185.25,1185.00,1185.25,70,11,81.00
01/14/2005,14:14,1185.25,1185.25,1185.00,1185.25,20,319,339.00
01/14/2005,14:15,1185.25,1185.25,1185.00,1185.25,11,552,563.00
01/14/2005,14:16,1185.00,1185.25,1184.75,1185.00,184,381,565.00
01/14/2005,14:17,1185.00,1185.50,1185.00,1185.25,279,417,696.00
01/14/2005,14:18,1185.25,1185.25,1184.50,1184.50,127,1135,1262.00
01/14/2005,14:19,1184.50,1184.75,1184.25,1184.50,395,526,921.00
01/14/2005,14:20,1184.50,1184.75,1184.50,1184.75,37,54,91.00
01/14/2005,14:21,1184.75,1185.00,1184.50,1184.75,268,149,417.00
01/14/2005,14:22,1184.50,1185.00,1184.50,1185.00,561,411,972.00
01/14/2005,14:23,1185.00,1185.25,1184.75,1185.00,599,17,616.00
01/14/2005,14:24,1185.25,1185.25,1184.50,1184.75,179,279,458.00
01/14/2005,14:25,1184.75,1185.00,1184.75,1185.00,12,23,35.00
01/14/2005,14:26,1185.00,1185.00,1184.75,1184.75,66,14,80.00
01/14/2005,14:27,1185.00,1185.00,1184.75,1184.75,43,13,56.00
01/14/2005,14:28,1185.00,1185.00,1184.75,1184.75,9,63,72.00
01/14/2005,14:29,1185.00,1185.00,1184.50,1185.00,790,537,1327.00
01/14/2005,14:30,1185.00,1185.25,1184.75,1185.25,242,43,285.00
01/14/2005,14:31,1185.25,1185.25,1184.75,1185.00,135,342,477.00
01/14/2005,14:32,1185.25,1185.25,1184.75,1185.00,120,135,255.00
01/14/2005,14:33,1185.25,1185.25,1185.00,1185.25,513,45,558.00
01/14/2005,14:34,1185.25,1185.50,1185.00,1185.00,187,264,451.00
01/14/2005,14:35,1185.25,1185.25,1185.00,1185.00,69,411,480.00
01/14/2005,14:36,1185.25,1185.50,1185.00,1185.50,216,116,332.00
01/14/2005,14:37,1185.25,1185.50,1185.00,1185.00,19,215,234.00
01/14/2005,14:38,1185.00,1185.50,1185.00,1185.25,223,19,242.00
01/14/2005,14:39,1185.50,1186.00,1185.25,1186.00,2071,277,2348.00
01/14/2005,14:40,1186.00,1186.00,1185.50,1185.75,308,607,915.00
01/14/2005,14:41,1186.00,1186.50,1185.75,1186.50,2014,741,2755.00
01/14/2005,14:42,1186.50,1186.75,1186.25,1186.50,1502,1683,3185.00
01/14/2005,14:43,1186.25,1186.50,1186.00,1186.00,466,1422,1888.00
01/14/2005,14:44,1186.00,1186.50,1186.00,1186.00,374,380,754.00
01/14/2005,14:45,1186.00,1186.25,1186.00,1186.25,19,61,80.00
01/14/2005,14:46,1186.00,1186.25,1185.50,1185.75,176,1650,1826.00
01/14/2005,14:47,1185.75,1185.75,1185.50,1185.50,169,240,409.00
01/14/2005,14:48,1185.75,1186.00,1185.25,1185.50,1066,1070,2136.00
01/14/2005,14:49,1185.50,1185.75,1185.25,1185.75,361,1036,1397.00
01/14/2005,14:50,1185.75,1186.00,1185.75,1186.00,362,205,567.00
01/14/2005,14:51,1185.75,1186.00,1185.75,1186.00,448,74,522.00
01/14/2005,14:52,1186.00,1186.00,1185.50,1185.75,410,763,1173.00
01/14/2005,14:53,1185.75,1186.00,1185.50,1185.75,148,698,846.00
01/14/2005,14:54,1185.50,1186.25,1185.50,1186.25,1497,59,1556.00
01/14/2005,14:55,1186.25,1186.25,1185.75,1185.75,211,630,841.00
01/14/2005,14:56,1186.00,1186.25,1185.75,1186.00,525,670,1195.00
01/14/2005,14:57,1186.00,1186.25,1185.75,1186.00,414,913,1327.00
01/14/2005,14:58,1186.00,1186.00,1185.50,1185.50,1351,2288,3639.00
01/14/2005,14:59,1185.75,1186.00,1185.50,1185.75,738,932,1670.00
01/14/2005,15:00,1185.50,1186.00,1185.25,1185.25,1760,2997,4757.00
01/14/2005,15:01,1185.25,1185.50,1184.25,1184.50,4057,4273,8330.00
01/14/2005,15:02,1184.25,1184.75,1184.00,1184.50,2782,2274,5056.00
01/14/2005,15:03,1184.50,1184.75,1184.25,1184.50,1282,802,2084.00
01/14/2005,15:04,1184.75,1184.75,1184.25,1184.25,409,966,1375.00
01/14/2005,15:05,1184.50,1184.75,1184.50,1184.50,285,792,1077.00
01/14/2005,15:06,1184.50,1184.75,1184.25,1184.75,1225,317,1542.00
01/14/2005,15:07,1184.50,1185.00,1184.50,1184.75,855,706,1561.00
01/14/2005,15:08,1184.75,1184.75,1184.25,1184.50,511,1439,1950.00
01/14/2005,15:09,1184.50,1184.75,1184.25,1184.75,334,536,870.00
01/14/2005,15:10,1184.50,1184.75,1184.25,1184.50,67,640,707.00
01/14/2005,15:11,1184.50,1184.50,1184.00,1184.25,452,1665,2117.00
01/14/2005,15:12,1184.25,1184.50,1184.00,1184.25,987,663,1650.00
01/14/2005,15:13,1184.25,1184.25,1183.75,1184.00,355,912,1267.00
01/14/2005,15:14,1184.00,1184.25,1183.50,1184.00,2388,2410,4798.00
01/14/2005,15:15,1184.00,1184.00,1183.50,1183.50,2330,2264,4594.00
01/16/2005,17:01,1185.00,1185.25,1185.00,1185.00,126,4,130.00
01/16/2005,17:02,1185.00,1185.00,1184.75,1185.00,1,46,47.00
01/16/2005,17:03,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/16/2005,17:04,1185.00,1185.00,1185.00,1185.00,8,0,8.00
01/16/2005,17:05,1185.00,1185.00,1185.00,1185.00,2,0,2.00
01/16/2005,17:06,1185.00,1185.25,1185.00,1185.25,11,0,11.00
01/16/2005,17:10,1185.00,1185.25,1185.00,1185.25,30,2,32.00
01/16/2005,17:11,1185.25,1185.50,1185.25,1185.25,8,4,12.00
01/16/2005,17:12,1185.25,1185.50,1185.25,1185.50,46,6,52.00
01/16/2005,17:13,1185.50,1185.75,1185.50,1185.50,5,3,8.00
01/16/2005,17:14,1185.50,1185.75,1185.50,1185.75,6,4,10.00
01/16/2005,17:15,1185.50,1185.50,1185.50,1185.50,0,26,26.00
01/16/2005,17:17,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/16/2005,17:18,1185.50,1185.75,1185.25,1185.75,22,1,23.00
01/16/2005,17:19,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/16/2005,17:21,1185.50,1185.50,1185.50,1185.50,0,12,12.00
01/16/2005,17:22,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/16/2005,17:23,1185.50,1185.50,1185.50,1185.50,2,0,2.00
01/16/2005,17:24,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/16/2005,17:26,1185.50,1185.50,1185.50,1185.50,4,0,4.00
01/16/2005,17:28,1185.50,1185.50,1185.50,1185.50,10,0,10.00
01/16/2005,17:29,1185.50,1185.75,1185.50,1185.50,96,5,101.00
01/16/2005,17:30,1185.50,1185.75,1185.50,1185.50,15,4,19.00
01/16/2005,17:32,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/16/2005,17:33,1185.75,1185.75,1185.75,1185.75,3,0,3.00
01/16/2005,17:36,1185.50,1185.50,1185.50,1185.50,0,2,2.00
01/16/2005,17:37,1185.50,1185.75,1185.50,1185.75,2,5,7.00
01/16/2005,17:38,1185.50,1185.50,1185.50,1185.50,0,14,14.00
01/16/2005,17:40,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/16/2005,17:41,1185.25,1185.25,1185.25,1185.25,0,51,51.00
01/16/2005,17:46,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/16/2005,17:48,1185.00,1185.00,1185.00,1185.00,0,6,6.00
01/16/2005,17:50,1185.00,1185.00,1185.00,1185.00,0,23,23.00
01/16/2005,17:51,1185.00,1185.00,1185.00,1185.00,0,2,2.00
01/16/2005,17:54,1185.00,1185.00,1185.00,1185.00,0,2,2.00
01/16/2005,17:55,1185.00,1185.00,1185.00,1185.00,0,5,5.00
01/16/2005,17:56,1185.00,1185.00,1185.00,1185.00,0,5,5.00
01/16/2005,17:58,1185.00,1185.00,1185.00,1185.00,0,10,10.00
01/16/2005,17:59,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/16/2005,18:00,1185.25,1185.25,1185.00,1185.00,10,5,15.00
01/16/2005,18:02,1185.25,1185.25,1185.25,1185.25,53,0,53.00
01/16/2005,18:03,1185.50,1185.50,1185.25,1185.25,1,1,2.00
01/16/2005,18:06,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/16/2005,18:07,1185.50,1185.50,1185.00,1185.25,2,1,3.00
01/16/2005,18:09,1185.50,1185.50,1185.50,1185.50,25,0,25.00
01/16/2005,18:10,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/16/2005,18:11,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/16/2005,18:12,1185.25,1185.50,1185.25,1185.50,1,1,2.00
01/16/2005,18:13,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/16/2005,18:14,1185.75,1185.75,1185.75,1185.75,51,0,51.00
01/16/2005,18:15,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/16/2005,18:17,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/16/2005,18:18,1186.00,1186.00,1186.00,1186.00,46,0,46.00
01/16/2005,18:19,1186.00,1186.00,1186.00,1186.00,81,0,81.00
01/16/2005,18:20,1186.00,1186.25,1186.00,1186.00,2,1,3.00
01/16/2005,18:21,1186.00,1186.00,1186.00,1186.00,0,102,102.00
01/16/2005,18:22,1186.25,1186.25,1185.75,1186.00,2,3,5.00
01/16/2005,18:23,1186.00,1186.00,1186.00,1186.00,16,0,16.00
01/16/2005,18:24,1186.00,1186.25,1186.00,1186.00,2,4,6.00
01/16/2005,18:25,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/16/2005,18:27,1186.00,1186.00,1186.00,1186.00,0,4,4.00
01/16/2005,18:30,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,18:34,1185.75,1185.75,1185.75,1185.75,0,32,32.00
01/16/2005,18:36,1185.75,1185.75,1185.75,1185.75,0,10,10.00
01/16/2005,18:37,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,18:39,1186.00,1186.00,1186.00,1186.00,74,0,74.00
01/16/2005,18:40,1186.00,1186.00,1186.00,1186.00,32,0,32.00
01/16/2005,18:44,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/16/2005,18:45,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/16/2005,18:48,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,18:49,1185.75,1185.75,1185.50,1185.50,0,8,8.00
01/16/2005,18:54,1185.75,1185.75,1185.75,1185.75,2,0,2.00
01/16/2005,18:56,1186.00,1186.00,1186.00,1186.00,23,0,23.00
01/16/2005,18:57,1186.00,1186.00,1186.00,1186.00,30,0,30.00
01/16/2005,18:58,1185.75,1186.00,1185.75,1186.00,1,3,4.00
01/16/2005,18:59,1185.75,1185.75,1185.75,1185.75,0,4,4.00
01/16/2005,19:06,1186.00,1186.00,1186.00,1186.00,8,0,8.00
01/16/2005,19:07,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,19:14,1186.00,1186.00,1186.00,1186.00,52,0,52.00
01/16/2005,19:15,1186.00,1186.00,1186.00,1186.00,7,0,7.00
01/16/2005,19:17,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,19:18,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/16/2005,19:23,1186.25,1186.25,1186.00,1186.00,2,45,47.00
01/16/2005,19:24,1186.00,1186.00,1186.00,1186.00,0,26,26.00
01/16/2005,19:31,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/16/2005,19:32,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/16/2005,19:33,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/16/2005,19:34,1186.00,1186.00,1186.00,1186.00,0,26,26.00
01/16/2005,19:35,1186.00,1186.25,1185.75,1186.00,3,11,14.00
01/16/2005,19:37,1186.00,1186.00,1186.00,1186.00,5,0,5.00
01/16/2005,19:38,1185.75,1185.75,1185.75,1185.75,0,10,10.00
01/16/2005,19:41,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,19:42,1185.75,1185.75,1185.75,1185.75,0,10,10.00
01/16/2005,19:44,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/16/2005,19:52,1185.75,1186.00,1185.75,1186.00,216,0,216.00
01/16/2005,19:53,1186.00,1186.00,1186.00,1186.00,54,0,54.00
01/16/2005,19:54,1186.00,1186.00,1186.00,1186.00,41,0,41.00
01/16/2005,19:55,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,19:57,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/16/2005,19:58,1186.00,1186.25,1186.00,1186.25,35,0,35.00
01/16/2005,19:59,1186.25,1186.25,1186.25,1186.25,144,0,144.00
01/16/2005,20:00,1186.25,1186.25,1186.25,1186.25,25,0,25.00
01/16/2005,20:01,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/16/2005,20:09,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/16/2005,20:10,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/16/2005,20:11,1186.25,1186.25,1186.25,1186.25,4,0,4.00
01/16/2005,20:13,1186.25,1186.50,1186.25,1186.50,8,0,8.00
01/16/2005,20:14,1186.00,1186.00,1186.00,1186.00,0,25,25.00
01/16/2005,20:17,1186.00,1186.00,1186.00,1186.00,0,7,7.00
01/16/2005,20:19,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/16/2005,20:26,1186.00,1186.00,1186.00,1186.00,0,3,3.00
01/16/2005,20:27,1186.00,1186.25,1186.00,1186.25,1,2,3.00
01/16/2005,20:39,1185.75,1186.25,1185.75,1186.25,1,1,2.00
01/16/2005,20:43,1186.00,1186.00,1186.00,1186.00,0,6,6.00
01/16/2005,20:48,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/16/2005,20:56,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/16/2005,20:57,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/16/2005,20:58,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/16/2005,21:08,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,21:13,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,21:17,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,21:22,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,21:23,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/16/2005,21:24,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/16/2005,21:35,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,21:36,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,21:48,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,22:00,1186.00,1186.00,1186.00,1186.00,13,0,13.00
01/16/2005,22:02,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/16/2005,22:03,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/16/2005,22:07,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/16/2005,22:08,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,22:17,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/16/2005,22:21,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,22:22,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/16/2005,22:24,1185.75,1185.75,1185.75,1185.75,0,15,15.00
01/16/2005,22:27,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/16/2005,22:28,1185.75,1185.75,1185.50,1185.50,0,5,5.00
01/16/2005,22:30,1185.75,1185.75,1185.75,1185.75,4,0,4.00
01/16/2005,22:33,1185.75,1185.75,1185.75,1185.75,3,0,3.00
01/16/2005,22:34,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/16/2005,22:39,1185.75,1185.75,1185.50,1185.50,1,1,2.00
01/16/2005,22:41,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/16/2005,22:42,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/16/2005,22:43,1185.75,1185.75,1185.75,1185.75,2,0,2.00
01/16/2005,22:54,1185.50,1185.50,1185.50,1185.50,0,3,3.00
01/16/2005,22:55,1185.75,1185.75,1185.75,1185.75,5,0,5.00
01/16/2005,22:57,1185.75,1185.75,1185.75,1185.75,2,0,2.00
01/16/2005,22:58,1185.75,1185.75,1185.75,1185.75,18,0,18.00
01/16/2005,23:10,1186.00,1186.00,1186.00,1186.00,5,0,5.00
01/16/2005,23:11,1186.00,1186.00,1186.00,1186.00,15,0,15.00
01/16/2005,23:13,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/16/2005,23:16,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/16/2005,23:19,1186.00,1186.00,1186.00,1186.00,5,0,5.00
01/16/2005,23:20,1186.00,1186.00,1186.00,1186.00,10,0,10.00
01/16/2005,23:22,1186.00,1186.00,1186.00,1186.00,6,0,6.00
01/16/2005,23:23,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/16/2005,23:26,1186.00,1186.00,1186.00,1186.00,34,0,34.00
01/16/2005,23:27,1186.00,1186.00,1186.00,1186.00,5,0,5.00
01/16/2005,23:29,1186.00,1186.00,1186.00,1186.00,14,0,14.00
01/16/2005,23:30,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/16/2005,23:31,1186.25,1186.25,1186.25,1186.25,32,0,32.00
01/16/2005,23:32,1186.25,1186.25,1186.25,1186.25,9,0,9.00
01/16/2005,23:33,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/16/2005,23:34,1186.25,1186.25,1186.25,1186.25,27,0,27.00
01/16/2005,23:35,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/16/2005,23:41,1186.00,1186.00,1186.00,1186.00,0,3,3.00
01/16/2005,23:45,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/16/2005,23:55,1186.25,1186.25,1186.25,1186.25,3,0,3.00
01/16/2005,23:57,1186.25,1186.25,1186.25,1186.25,10,0,10.00
01/17/2005,00:05,1186.00,1186.00,1186.00,1186.00,0,21,21.00
01/17/2005,00:13,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/17/2005,00:17,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/17/2005,00:21,1186.00,1186.00,1186.00,1186.00,0,3,3.00
01/17/2005,00:25,1186.00,1186.25,1186.00,1186.00,1,9,10.00
01/17/2005,00:30,1186.25,1186.25,1186.25,1186.25,37,0,37.00
01/17/2005,00:31,1186.25,1186.25,1186.25,1186.25,6,0,6.00
01/17/2005,00:34,1186.25,1186.25,1186.25,1186.25,6,0,6.00
01/17/2005,00:36,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,00:39,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/17/2005,00:44,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,00:45,1186.25,1186.50,1186.25,1186.50,6,0,6.00
01/17/2005,01:11,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,01:13,1186.25,1186.25,1186.25,1186.25,0,2,2.00
01/17/2005,01:21,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,01:22,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/17/2005,01:23,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/17/2005,01:24,1186.25,1186.25,1186.25,1186.25,10,0,10.00
01/17/2005,01:29,1186.25,1186.25,1186.25,1186.25,17,0,17.00
01/17/2005,01:30,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/17/2005,01:31,1186.25,1186.25,1186.25,1186.25,3,0,3.00
01/17/2005,01:32,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,01:34,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,01:35,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,01:36,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/17/2005,01:43,1186.25,1186.25,1186.25,1186.25,10,0,10.00
01/17/2005,01:46,1186.25,1186.25,1186.25,1186.25,57,0,57.00
01/17/2005,01:47,1186.25,1186.25,1186.25,1186.25,6,0,6.00
01/17/2005,01:48,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/17/2005,01:49,1186.25,1186.25,1186.00,1186.00,2,4,6.00
01/17/2005,01:50,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/17/2005,01:51,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,01:52,1186.25,1186.50,1186.25,1186.50,17,0,17.00
01/17/2005,01:56,1186.25,1186.25,1186.25,1186.25,0,7,7.00
01/17/2005,01:57,1186.25,1186.25,1186.25,1186.25,0,21,21.00
01/17/2005,01:59,1186.50,1186.50,1186.50,1186.50,1,0,1.00
01/17/2005,02:00,1186.50,1186.50,1186.50,1186.50,98,0,98.00
01/17/2005,02:01,1186.75,1186.75,1186.50,1186.50,231,12,243.00
01/17/2005,02:02,1186.50,1186.75,1186.50,1186.75,17,23,40.00
01/17/2005,02:03,1186.75,1186.75,1186.75,1186.75,23,0,23.00
01/17/2005,02:04,1186.75,1186.75,1186.75,1186.75,21,0,21.00
01/17/2005,02:05,1186.75,1186.75,1186.75,1186.75,60,0,60.00
01/17/2005,02:06,1186.75,1186.75,1186.75,1186.75,9,0,9.00
01/17/2005,02:10,1186.50,1186.50,1186.50,1186.50,0,20,20.00
01/17/2005,02:12,1186.75,1186.75,1186.75,1186.75,10,0,10.00
01/17/2005,02:13,1186.75,1187.00,1186.75,1187.00,94,20,114.00
01/17/2005,02:14,1186.75,1186.75,1186.75,1186.75,0,37,37.00
01/17/2005,02:15,1186.75,1186.75,1186.75,1186.75,0,22,22.00
01/17/2005,02:16,1186.75,1186.75,1186.75,1186.75,0,30,30.00
01/17/2005,02:18,1186.75,1186.75,1186.75,1186.75,0,4,4.00
01/17/2005,02:22,1186.75,1186.75,1186.75,1186.75,0,185,185.00
01/17/2005,02:23,1186.50,1186.50,1186.50,1186.50,0,6,6.00
01/17/2005,02:24,1186.50,1186.50,1186.50,1186.50,0,3,3.00
01/17/2005,02:25,1186.25,1186.50,1186.25,1186.50,4,8,12.00
01/17/2005,02:26,1186.50,1186.50,1186.50,1186.50,2,0,2.00
01/17/2005,02:27,1186.50,1186.50,1186.50,1186.50,82,0,82.00
01/17/2005,02:28,1186.25,1186.25,1186.25,1186.25,0,4,4.00
01/17/2005,02:31,1186.25,1186.25,1186.25,1186.25,0,92,92.00
01/17/2005,02:32,1186.25,1186.25,1186.25,1186.25,0,61,61.00
01/17/2005,02:33,1186.25,1186.25,1186.25,1186.25,0,5,5.00
01/17/2005,02:34,1186.25,1186.25,1186.25,1186.25,0,10,10.00
01/17/2005,02:35,1186.25,1186.25,1186.25,1186.25,0,2,2.00
01/17/2005,02:36,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,02:37,1186.25,1186.25,1186.25,1186.25,0,17,17.00
01/17/2005,02:38,1186.25,1186.25,1186.25,1186.25,0,18,18.00
01/17/2005,02:39,1186.00,1186.25,1186.00,1186.25,23,10,33.00
01/17/2005,02:40,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/17/2005,02:41,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/17/2005,02:43,1186.25,1186.25,1186.25,1186.25,42,0,42.00
01/17/2005,02:44,1186.25,1186.25,1186.25,1186.25,23,0,23.00
01/17/2005,02:45,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,02:47,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/17/2005,02:50,1186.25,1186.25,1186.25,1186.25,28,0,28.00
01/17/2005,02:51,1186.00,1186.25,1186.00,1186.25,40,1,41.00
01/17/2005,02:52,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/17/2005,02:53,1186.25,1186.25,1186.25,1186.25,50,0,50.00
01/17/2005,02:54,1186.25,1186.25,1186.25,1186.25,6,0,6.00
01/17/2005,02:55,1186.25,1186.25,1186.25,1186.25,13,0,13.00
01/17/2005,02:57,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,03:02,1186.25,1186.25,1186.25,1186.25,30,0,30.00
01/17/2005,03:10,1186.00,1186.00,1186.00,1186.00,0,100,100.00
01/17/2005,03:12,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,03:14,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,03:16,1186.25,1186.25,1186.25,1186.25,54,0,54.00
01/17/2005,03:18,1186.25,1186.25,1186.25,1186.25,16,0,16.00
01/17/2005,03:19,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/17/2005,03:25,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,03:28,1186.25,1186.25,1186.25,1186.25,58,0,58.00
01/17/2005,03:29,1186.25,1186.25,1186.25,1186.25,73,0,73.00
01/17/2005,03:30,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,03:33,1186.25,1186.25,1186.25,1186.25,12,0,12.00
01/17/2005,03:34,1186.25,1186.25,1186.25,1186.25,10,0,10.00
01/17/2005,03:36,1186.00,1186.00,1186.00,1186.00,0,172,172.00
01/17/2005,03:37,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,03:38,1186.00,1186.00,1186.00,1186.00,0,25,25.00
01/17/2005,03:39,1186.00,1186.00,1186.00,1186.00,0,10,10.00
01/17/2005,03:43,1186.00,1186.00,1186.00,1186.00,0,3,3.00
01/17/2005,03:48,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,03:50,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/17/2005,03:52,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,03:55,1185.75,1186.00,1185.75,1186.00,1,36,37.00
01/17/2005,03:56,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,03:57,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,03:58,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,04:02,1185.75,1185.75,1185.75,1185.75,0,52,52.00
01/17/2005,04:03,1185.75,1185.75,1185.50,1185.50,0,27,27.00
01/17/2005,04:04,1185.75,1185.75,1185.75,1185.75,27,0,27.00
01/17/2005,04:07,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,04:09,1185.75,1185.75,1185.75,1185.75,10,0,10.00
01/17/2005,04:12,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,04:13,1185.75,1186.00,1185.75,1186.00,3,0,3.00
01/17/2005,04:15,1186.00,1186.25,1186.00,1186.25,56,0,56.00
01/17/2005,04:16,1186.25,1186.50,1186.25,1186.25,12,1,13.00
01/17/2005,04:18,1186.25,1186.25,1186.25,1186.25,0,9,9.00
01/17/2005,04:19,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,04:20,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,04:30,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,04:32,1186.25,1186.25,1186.25,1186.25,0,22,22.00
01/17/2005,04:33,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,04:35,1186.25,1186.25,1186.25,1186.25,0,20,20.00
01/17/2005,04:37,1186.50,1186.50,1186.50,1186.50,102,0,102.00
01/17/2005,04:38,1186.50,1186.75,1186.50,1186.75,4,0,4.00
01/17/2005,04:40,1186.75,1186.75,1186.75,1186.75,3,0,3.00
01/17/2005,04:42,1186.50,1186.50,1186.50,1186.50,0,10,10.00
01/17/2005,04:44,1186.75,1186.75,1186.75,1186.75,1,0,1.00
01/17/2005,04:46,1186.50,1186.50,1186.50,1186.50,0,1,1.00
01/17/2005,04:48,1186.50,1186.50,1186.50,1186.50,0,6,6.00
01/17/2005,04:51,1186.50,1186.75,1186.50,1186.75,60,3,63.00
01/17/2005,04:56,1186.75,1186.75,1186.50,1186.75,6,50,56.00
01/17/2005,05:00,1186.75,1186.75,1186.75,1186.75,1,0,1.00
01/17/2005,05:02,1186.50,1186.50,1186.50,1186.50,0,1,1.00
01/17/2005,05:03,1186.50,1186.50,1186.25,1186.25,0,77,77.00
01/17/2005,05:12,1186.25,1186.25,1186.25,1186.25,0,2,2.00
01/17/2005,05:14,1186.50,1186.50,1186.50,1186.50,33,0,33.00
01/17/2005,05:16,1186.50,1186.50,1186.50,1186.50,4,0,4.00
01/17/2005,05:23,1186.25,1186.25,1186.25,1186.25,0,15,15.00
01/17/2005,05:24,1186.00,1186.25,1186.00,1186.25,7,10,17.00
01/17/2005,05:26,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,05:34,1186.25,1186.25,1186.25,1186.25,18,0,18.00
01/17/2005,05:38,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,05:43,1186.25,1186.25,1186.25,1186.25,1,0,1.00
01/17/2005,06:01,1186.25,1186.25,1186.25,1186.25,4,0,4.00
01/17/2005,06:02,1186.25,1186.25,1186.25,1186.25,16,0,16.00
01/17/2005,06:03,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/17/2005,06:06,1186.00,1186.00,1186.00,1186.00,0,107,107.00
01/17/2005,06:07,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,06:09,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,06:10,1185.75,1185.75,1185.75,1185.75,0,20,20.00
01/17/2005,06:15,1186.00,1186.00,1185.75,1186.00,63,5,68.00
01/17/2005,06:19,1185.75,1185.75,1185.75,1185.75,0,79,79.00
01/17/2005,06:20,1185.75,1185.75,1185.75,1185.75,0,33,33.00
01/17/2005,06:21,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,06:22,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,06:23,1185.75,1185.75,1185.75,1185.75,0,9,9.00
01/17/2005,06:25,1185.50,1185.75,1185.50,1185.75,3,2,5.00
01/17/2005,06:27,1185.75,1185.75,1185.75,1185.75,7,0,7.00
01/17/2005,06:30,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,06:32,1185.75,1185.75,1185.75,1185.75,8,0,8.00
01/17/2005,06:36,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,06:37,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,06:41,1185.50,1185.50,1185.50,1185.50,0,60,60.00
01/17/2005,06:45,1185.50,1185.50,1185.50,1185.50,0,29,29.00
01/17/2005,06:46,1185.75,1185.75,1185.75,1185.75,3,0,3.00
01/17/2005,06:47,1185.50,1185.50,1185.50,1185.50,0,3,3.00
01/17/2005,06:53,1185.75,1185.75,1185.50,1185.50,3,37,40.00
01/17/2005,06:54,1185.75,1185.75,1185.50,1185.50,1,15,16.00
01/17/2005,06:55,1185.50,1185.50,1185.50,1185.50,0,21,21.00
01/17/2005,06:56,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,06:57,1185.50,1185.50,1185.50,1185.50,24,0,24.00
01/17/2005,06:58,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,07:00,1185.50,1185.50,1185.50,1185.50,22,0,22.00
01/17/2005,07:01,1185.50,1185.50,1185.50,1185.50,10,0,10.00
01/17/2005,07:02,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,07:04,1185.50,1185.50,1185.50,1185.50,3,0,3.00
01/17/2005,07:05,1185.50,1185.50,1185.50,1185.50,12,0,12.00
01/17/2005,07:07,1185.25,1185.50,1185.25,1185.50,5,6,11.00
01/17/2005,07:12,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,07:13,1185.25,1185.25,1185.25,1185.25,0,10,10.00
01/17/2005,07:14,1185.50,1185.50,1185.50,1185.50,3,0,3.00
01/17/2005,07:16,1185.50,1185.50,1185.50,1185.50,5,0,5.00
01/17/2005,07:17,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,07:18,1185.50,1185.50,1185.50,1185.50,4,0,4.00
01/17/2005,07:19,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,07:22,1185.50,1185.50,1185.50,1185.50,3,0,3.00
01/17/2005,07:23,1185.50,1185.50,1185.50,1185.50,2,0,2.00
01/17/2005,07:24,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,07:25,1185.50,1185.50,1185.50,1185.50,5,0,5.00
01/17/2005,07:27,1185.50,1185.50,1185.50,1185.50,16,0,16.00
01/17/2005,07:36,1185.75,1185.75,1185.75,1185.75,2,0,2.00
01/17/2005,07:37,1185.50,1185.75,1185.50,1185.75,80,10,90.00
01/17/2005,07:38,1185.75,1185.75,1185.75,1185.75,5,0,5.00
01/17/2005,07:39,1185.75,1186.00,1185.50,1186.00,10,2,12.00
01/17/2005,07:40,1185.75,1185.75,1185.75,1185.75,0,55,55.00
01/17/2005,07:43,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/17/2005,07:45,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,07:46,1185.75,1185.75,1185.75,1185.75,0,20,20.00
01/17/2005,07:47,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,07:48,1185.75,1185.75,1185.75,1185.75,0,8,8.00
01/17/2005,07:49,1186.00,1186.00,1186.00,1186.00,40,0,40.00
01/17/2005,07:53,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,07:55,1186.00,1186.00,1186.00,1186.00,7,0,7.00
01/17/2005,07:57,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,07:58,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,08:01,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,08:02,1185.75,1185.75,1185.75,1185.75,0,35,35.00
01/17/2005,08:04,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,08:05,1185.50,1185.75,1185.50,1185.75,6,1,7.00
01/17/2005,08:09,1185.75,1185.75,1185.75,1185.75,25,0,25.00
01/17/2005,08:10,1185.75,1185.75,1185.75,1185.75,5,0,5.00
01/17/2005,08:11,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,08:15,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,08:16,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,08:17,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,08:22,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,08:23,1185.75,1185.75,1185.75,1185.75,0,3,3.00
01/17/2005,08:27,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,08:28,1185.75,1185.75,1185.75,1185.75,0,3,3.00
01/17/2005,08:31,1186.00,1186.00,1185.75,1185.75,5,5,10.00
01/17/2005,08:32,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,08:33,1185.75,1185.75,1185.75,1185.75,0,31,31.00
01/17/2005,08:34,1185.75,1185.75,1185.75,1185.75,0,16,16.00
01/17/2005,08:35,1185.75,1185.75,1185.75,1185.75,0,4,4.00
01/17/2005,08:36,1185.75,1185.75,1185.50,1185.50,0,4,4.00
01/17/2005,08:37,1185.50,1186.00,1185.50,1186.00,75,1,76.00
01/17/2005,08:41,1186.00,1186.00,1185.75,1185.75,6,1,7.00
01/17/2005,08:43,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,08:45,1185.75,1185.75,1185.50,1185.50,0,61,61.00
01/17/2005,08:46,1185.50,1185.50,1185.50,1185.50,0,5,5.00
01/17/2005,08:47,1185.75,1185.75,1185.50,1185.50,1,4,5.00
01/17/2005,08:49,1185.50,1185.50,1185.50,1185.50,0,26,26.00
01/17/2005,08:50,1185.50,1185.50,1185.50,1185.50,0,38,38.00
01/17/2005,08:52,1185.75,1185.75,1185.75,1185.75,10,0,10.00
01/17/2005,08:53,1185.50,1185.50,1185.50,1185.50,0,3,3.00
01/17/2005,08:55,1185.50,1185.50,1185.50,1185.50,0,21,21.00
01/17/2005,08:56,1185.75,1185.75,1185.75,1185.75,10,0,10.00
01/17/2005,08:57,1185.50,1185.50,1185.50,1185.50,0,50,50.00
01/17/2005,08:58,1185.50,1185.75,1185.50,1185.75,1,1,2.00
01/17/2005,08:59,1185.75,1185.75,1185.50,1185.75,73,52,125.00
01/17/2005,09:00,1185.75,1185.75,1185.75,1185.75,14,0,14.00
01/17/2005,09:01,1185.75,1185.75,1185.75,1185.75,14,0,14.00
01/17/2005,09:02,1185.75,1185.75,1185.75,1185.75,15,0,15.00
01/17/2005,09:03,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,09:04,1185.75,1185.75,1185.75,1185.75,12,0,12.00
01/17/2005,09:06,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,09:08,1185.50,1185.50,1185.50,1185.50,0,3,3.00
01/17/2005,09:09,1185.50,1185.50,1185.25,1185.25,3,302,305.00
01/17/2005,09:10,1185.25,1185.75,1185.25,1185.25,80,38,118.00
01/17/2005,09:11,1185.25,1185.25,1185.00,1185.25,65,137,202.00
01/17/2005,09:13,1185.25,1185.25,1185.25,1185.25,23,0,23.00
01/17/2005,09:14,1185.25,1185.25,1185.25,1185.25,43,0,43.00
01/17/2005,09:15,1185.25,1185.50,1185.25,1185.25,65,10,75.00
01/17/2005,09:17,1185.50,1185.50,1185.50,1185.50,10,0,10.00
01/17/2005,09:20,1185.50,1185.50,1185.50,1185.50,10,0,10.00
01/17/2005,09:21,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,09:22,1185.25,1185.25,1185.00,1185.00,0,28,28.00
01/17/2005,09:23,1185.25,1185.25,1185.25,1185.25,47,0,47.00
01/17/2005,09:24,1185.25,1185.25,1185.00,1185.00,18,5,23.00
01/17/2005,09:25,1185.50,1185.50,1185.50,1185.50,10,0,10.00
01/17/2005,09:26,1185.25,1185.25,1185.25,1185.25,0,28,28.00
01/17/2005,09:27,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,09:28,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,09:29,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,09:30,1185.25,1185.25,1185.25,1185.25,0,31,31.00
01/17/2005,09:32,1185.25,1185.25,1185.25,1185.25,0,25,25.00
01/17/2005,09:33,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,09:34,1185.25,1185.50,1185.25,1185.50,20,27,47.00
01/17/2005,09:35,1185.50,1185.50,1185.50,1185.50,3,0,3.00
01/17/2005,09:36,1185.75,1185.75,1185.50,1185.75,3,5,8.00
01/17/2005,09:37,1185.50,1185.50,1185.50,1185.50,0,73,73.00
01/17/2005,09:38,1185.25,1185.50,1185.25,1185.50,21,2,23.00
01/17/2005,09:39,1185.50,1185.50,1185.50,1185.50,6,0,6.00
01/17/2005,09:41,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,09:42,1185.50,1185.50,1185.50,1185.50,10,0,10.00
01/17/2005,09:43,1185.50,1185.50,1185.50,1185.50,5,0,5.00
01/17/2005,09:47,1185.50,1185.50,1185.50,1185.50,6,0,6.00
01/17/2005,09:51,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,09:52,1185.75,1185.75,1185.75,1185.75,27,0,27.00
01/17/2005,09:53,1185.75,1186.00,1185.75,1185.75,25,20,45.00
01/17/2005,09:54,1185.75,1185.75,1185.75,1185.75,0,14,14.00
01/17/2005,09:56,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,09:57,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,09:58,1186.00,1186.00,1185.75,1185.75,20,30,50.00
01/17/2005,10:02,1185.75,1186.00,1185.75,1186.00,303,1,304.00
01/17/2005,10:03,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,10:04,1186.00,1186.00,1186.00,1186.00,10,0,10.00
01/17/2005,10:05,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,10:07,1185.75,1185.75,1185.75,1185.75,0,3,3.00
01/17/2005,10:10,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,10:12,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,10:16,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,10:17,1185.75,1186.00,1185.75,1186.00,1,8,9.00
01/17/2005,10:18,1186.00,1186.00,1185.75,1185.75,3,72,75.00
01/17/2005,10:20,1185.75,1185.75,1185.75,1185.75,0,21,21.00
01/17/2005,10:22,1185.50,1185.75,1185.50,1185.75,15,1,16.00
01/17/2005,10:23,1185.75,1186.00,1185.75,1186.00,23,0,23.00
01/17/2005,10:24,1185.75,1186.00,1185.75,1186.00,12,1,13.00
01/17/2005,10:25,1186.00,1186.00,1186.00,1186.00,71,0,71.00
01/17/2005,10:27,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/17/2005,10:28,1186.00,1186.00,1186.00,1186.00,11,0,11.00
01/17/2005,10:29,1186.00,1186.00,1186.00,1186.00,28,0,28.00
01/17/2005,10:30,1186.00,1186.25,1186.00,1186.00,46,17,63.00
01/17/2005,17:01,1186.25,1186.25,1186.25,1186.25,36,0,36.00
01/17/2005,17:02,1186.25,1186.25,1186.00,1186.25,5,1,6.00
01/17/2005,17:03,1186.00,1186.00,1186.00,1186.00,0,4,4.00
01/17/2005,17:04,1186.00,1186.00,1186.00,1186.00,0,2,2.00
01/17/2005,17:05,1186.00,1186.00,1186.00,1186.00,0,19,19.00
01/17/2005,17:06,1186.00,1186.00,1185.75,1185.75,0,83,83.00
01/17/2005,17:07,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,17:09,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/17/2005,17:12,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,17:13,1186.00,1186.00,1186.00,1186.00,10,0,10.00
01/17/2005,17:15,1186.00,1186.00,1186.00,1186.00,15,0,15.00
01/17/2005,17:16,1186.00,1186.00,1186.00,1186.00,3,0,3.00
01/17/2005,17:17,1186.00,1186.25,1185.50,1185.75,45,34,79.00
01/17/2005,17:18,1186.00,1186.00,1185.75,1185.75,30,10,40.00
01/17/2005,17:19,1185.75,1185.75,1185.50,1185.75,7,9,16.00
01/17/2005,17:20,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/17/2005,17:22,1186.00,1186.00,1186.00,1186.00,9,0,9.00
01/17/2005,17:24,1186.25,1186.25,1186.25,1186.25,15,0,15.00
01/17/2005,17:25,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/17/2005,17:27,1186.25,1186.25,1186.25,1186.25,27,0,27.00
01/17/2005,17:32,1186.50,1186.50,1186.25,1186.25,1,2,3.00
01/17/2005,17:35,1186.25,1186.50,1186.25,1186.50,1,10,11.00
01/17/2005,17:42,1186.25,1186.25,1186.25,1186.25,0,5,5.00
01/17/2005,17:43,1186.25,1186.25,1186.25,1186.25,0,3,3.00
01/17/2005,17:45,1186.25,1186.25,1186.25,1186.25,0,4,4.00
01/17/2005,17:48,1186.25,1186.25,1186.25,1186.25,0,3,3.00
01/17/2005,17:49,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,17:51,1186.25,1186.50,1186.25,1186.25,3,3,6.00
01/17/2005,17:54,1186.25,1186.25,1186.25,1186.25,0,21,21.00
01/17/2005,17:56,1186.25,1186.25,1186.25,1186.25,0,3,3.00
01/17/2005,18:00,1186.25,1186.25,1186.25,1186.25,0,10,10.00
01/17/2005,18:05,1186.25,1186.25,1186.25,1186.25,0,4,4.00
01/17/2005,18:07,1186.25,1186.25,1186.25,1186.25,0,2,2.00
01/17/2005,18:09,1186.25,1186.25,1186.25,1186.25,0,16,16.00
01/17/2005,18:10,1186.50,1186.50,1186.50,1186.50,5,0,5.00
01/17/2005,18:11,1186.50,1186.50,1186.50,1186.50,2,0,2.00
01/17/2005,18:15,1186.25,1186.25,1186.25,1186.25,0,22,22.00
01/17/2005,18:16,1186.25,1186.25,1186.25,1186.25,0,1,1.00
01/17/2005,18:19,1186.50,1186.50,1186.50,1186.50,2,0,2.00
01/17/2005,18:21,1186.25,1186.50,1186.25,1186.50,1,1,2.00
01/17/2005,18:24,1186.25,1186.25,1186.25,1186.25,0,3,3.00
01/17/2005,18:25,1186.25,1186.25,1186.00,1186.25,5,28,33.00
01/17/2005,18:26,1186.25,1186.25,1186.25,1186.25,2,0,2.00
01/17/2005,18:28,1186.25,1186.25,1186.25,1186.25,5,0,5.00
01/17/2005,18:29,1186.00,1186.00,1186.00,1186.00,0,1,1.00
01/17/2005,18:30,1186.00,1186.00,1186.00,1186.00,0,37,37.00
01/17/2005,18:33,1186.00,1186.00,1186.00,1186.00,0,25,25.00
01/17/2005,18:34,1186.00,1186.00,1186.00,1186.00,0,5,5.00
01/17/2005,18:35,1186.00,1186.00,1186.00,1186.00,0,51,51.00
01/17/2005,18:37,1185.75,1186.00,1185.75,1185.75,1,10,11.00
01/17/2005,18:38,1185.75,1186.00,1185.75,1186.00,1,1,2.00
01/17/2005,18:41,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,18:46,1185.75,1185.75,1185.75,1185.75,0,32,32.00
01/17/2005,18:47,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,18:48,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,18:50,1186.00,1186.00,1186.00,1186.00,4,0,4.00
01/17/2005,18:51,1186.00,1186.00,1186.00,1186.00,2,0,2.00
01/17/2005,18:55,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,19:04,1186.00,1186.00,1186.00,1186.00,1,0,1.00
01/17/2005,19:05,1186.00,1186.00,1185.75,1185.75,1,1,2.00
01/17/2005,19:08,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,19:11,1185.75,1185.75,1185.75,1185.75,0,5,5.00
01/17/2005,19:13,1185.75,1185.75,1185.75,1185.75,0,14,14.00
01/17/2005,19:20,1185.75,1185.75,1185.75,1185.75,0,13,13.00
01/17/2005,19:21,1185.75,1185.75,1185.75,1185.75,0,1,1.00
01/17/2005,19:24,1185.75,1185.75,1185.75,1185.75,0,2,2.00
01/17/2005,19:25,1185.50,1185.50,1185.50,1185.50,0,163,163.00
01/17/2005,19:26,1185.50,1185.50,1185.50,1185.50,0,10,10.00
01/17/2005,19:27,1185.25,1185.25,1185.25,1185.25,0,7,7.00
01/17/2005,19:28,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,19:29,1185.50,1185.50,1185.50,1185.50,36,0,36.00
01/17/2005,19:30,1185.50,1185.50,1185.50,1185.50,11,0,11.00
01/17/2005,19:33,1185.75,1185.75,1185.75,1185.75,5,0,5.00
01/17/2005,19:38,1185.75,1185.75,1185.75,1185.75,5,0,5.00
01/17/2005,19:41,1185.50,1185.50,1185.50,1185.50,0,11,11.00
01/17/2005,19:43,1185.50,1185.50,1185.50,1185.50,0,2,2.00
01/17/2005,19:45,1185.50,1185.50,1185.50,1185.50,0,5,5.00
01/17/2005,19:46,1185.50,1185.50,1185.50,1185.50,0,4,4.00
01/17/2005,19:47,1185.25,1185.50,1185.25,1185.50,2,2,4.00
01/17/2005,19:49,1185.75,1185.75,1185.75,1185.75,6,0,6.00
01/17/2005,19:51,1185.50,1185.50,1185.50,1185.50,0,20,20.00
01/17/2005,19:53,1185.75,1185.75,1185.50,1185.50,1,1,2.00
01/17/2005,19:58,1185.50,1185.50,1185.50,1185.50,0,4,4.00
01/17/2005,20:00,1185.50,1185.50,1185.50,1185.50,0,3,3.00
01/17/2005,20:01,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,20:02,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,20:03,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,20:04,1185.75,1185.75,1185.50,1185.50,4,1,5.00
01/17/2005,20:05,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,20:06,1185.50,1185.50,1185.25,1185.25,0,7,7.00
01/17/2005,20:08,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:11,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:13,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:24,1185.25,1185.25,1185.25,1185.25,0,10,10.00
01/17/2005,20:25,1185.25,1185.25,1185.25,1185.25,0,15,15.00
01/17/2005,20:27,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,20:36,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,20:37,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:38,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,20:40,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:41,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,20:42,1185.25,1185.25,1185.25,1185.25,0,31,31.00
01/17/2005,20:43,1185.25,1185.25,1185.25,1185.25,0,3,3.00
01/17/2005,20:44,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:46,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:47,1185.25,1185.25,1185.25,1185.25,0,4,4.00
01/17/2005,20:48,1185.25,1185.25,1185.25,1185.25,0,3,3.00
01/17/2005,20:49,1185.25,1185.25,1185.25,1185.25,0,7,7.00
01/17/2005,20:50,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:51,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,20:53,1185.50,1185.50,1185.50,1185.50,51,0,51.00
01/17/2005,20:57,1185.50,1185.50,1185.50,1185.50,66,0,66.00
01/17/2005,20:58,1185.50,1185.50,1185.50,1185.50,105,0,105.00
01/17/2005,20:59,1185.50,1185.50,1185.50,1185.50,12,0,12.00
01/17/2005,21:00,1185.50,1185.50,1185.50,1185.50,3,0,3.00
01/17/2005,21:01,1185.50,1185.50,1185.50,1185.50,2,0,2.00
01/17/2005,21:04,1185.50,1185.50,1185.50,1185.50,11,0,11.00
01/17/2005,21:05,1185.50,1185.50,1185.50,1185.50,7,0,7.00
01/17/2005,21:06,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,21:09,1185.50,1185.50,1185.50,1185.50,6,0,6.00
01/17/2005,21:10,1185.50,1185.50,1185.50,1185.50,34,0,34.00
01/17/2005,21:11,1185.50,1185.50,1185.50,1185.50,2,0,2.00
01/17/2005,21:13,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,21:15,1185.25,1185.25,1185.25,1185.25,0,5,5.00
01/17/2005,21:20,1185.50,1185.50,1185.50,1185.50,10,0,10.00
01/17/2005,21:23,1185.50,1185.50,1185.50,1185.50,3,0,3.00
01/17/2005,21:24,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,21:25,1185.25,1185.25,1185.25,1185.25,0,29,29.00
01/17/2005,21:26,1185.25,1185.25,1185.25,1185.25,0,5,5.00
01/17/2005,21:29,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,21:30,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,21:33,1185.25,1185.25,1185.25,1185.25,0,5,5.00
01/17/2005,21:34,1185.25,1185.25,1185.25,1185.25,0,20,20.00
01/17/2005,21:37,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,21:39,1185.50,1185.50,1185.50,1185.50,5,0,5.00
01/17/2005,21:40,1185.50,1185.50,1185.25,1185.25,35,45,80.00
01/17/2005,21:41,1185.50,1185.50,1185.50,1185.50,12,0,12.00
01/17/2005,21:42,1185.50,1185.75,1185.50,1185.75,5,0,5.00
01/17/2005,21:43,1185.50,1185.50,1185.50,1185.50,0,5,5.00
01/17/2005,21:44,1185.50,1185.50,1185.50,1185.50,0,12,12.00
01/17/2005,21:45,1185.50,1185.50,1185.50,1185.50,0,3,3.00
01/17/2005,21:49,1185.50,1185.50,1185.50,1185.50,0,2,2.00
01/17/2005,21:53,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,22:01,1185.25,1185.25,1185.00,1185.00,0,100,100.00
01/17/2005,22:02,1185.00,1185.25,1185.00,1185.25,4,100,104.00
01/17/2005,22:04,1185.00,1185.00,1185.00,1185.00,0,2,2.00
01/17/2005,22:05,1185.25,1185.25,1185.25,1185.25,31,0,31.00
01/17/2005,22:10,1185.25,1185.25,1185.25,1185.25,50,0,50.00
01/17/2005,22:11,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,22:13,1185.25,1185.25,1185.25,1185.25,0,30,30.00
01/17/2005,22:14,1185.25,1185.25,1185.25,1185.25,0,8,8.00
01/17/2005,22:21,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,22:22,1185.25,1185.25,1185.25,1185.25,0,36,36.00
01/17/2005,22:23,1185.25,1185.25,1185.25,1185.25,0,7,7.00
01/17/2005,22:24,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,22:25,1185.25,1185.25,1185.00,1185.00,0,3,3.00
01/17/2005,22:27,1185.50,1185.50,1185.50,1185.50,88,0,88.00
01/17/2005,22:28,1185.75,1185.75,1185.50,1185.50,4,7,11.00
01/17/2005,22:30,1185.50,1185.50,1185.50,1185.50,0,5,5.00
01/17/2005,22:31,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,22:34,1185.50,1185.50,1185.50,1185.50,0,8,8.00
01/17/2005,22:40,1185.50,1185.50,1185.50,1185.50,0,10,10.00
01/17/2005,22:42,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,22:43,1185.75,1185.75,1185.75,1185.75,50,0,50.00
01/17/2005,22:44,1185.50,1185.50,1185.50,1185.50,0,5,5.00
01/17/2005,22:51,1185.75,1185.75,1185.75,1185.75,50,0,50.00
01/17/2005,22:52,1185.75,1185.75,1185.75,1185.75,13,0,13.00
01/17/2005,22:53,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,22:54,1185.75,1185.75,1185.75,1185.75,25,0,25.00
01/17/2005,22:55,1185.75,1185.75,1185.75,1185.75,5,0,5.00
01/17/2005,22:58,1185.75,1185.75,1185.75,1185.75,12,0,12.00
01/17/2005,22:59,1185.75,1185.75,1185.75,1185.75,4,0,4.00
01/17/2005,23:12,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,23:14,1185.50,1185.50,1185.50,1185.50,0,7,7.00
01/17/2005,23:15,1185.50,1185.50,1185.50,1185.50,0,1,1.00
01/17/2005,23:20,1185.50,1185.50,1185.50,1185.50,0,11,11.00
01/17/2005,23:22,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,23:26,1185.75,1185.75,1185.75,1185.75,1,0,1.00
01/17/2005,23:30,1185.50,1185.50,1185.50,1185.50,0,69,69.00
01/17/2005,23:31,1185.25,1185.50,1185.25,1185.50,7,4,11.00
01/17/2005,23:33,1185.25,1185.25,1185.25,1185.25,0,41,41.00
01/17/2005,23:34,1185.25,1185.25,1185.25,1185.25,0,41,41.00
01/17/2005,23:38,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,23:39,1185.00,1185.00,1185.00,1185.00,0,1,1.00
01/17/2005,23:40,1185.25,1185.25,1185.25,1185.25,2,0,2.00
01/17/2005,23:41,1185.25,1185.50,1185.25,1185.50,28,0,28.00
01/17/2005,23:42,1185.25,1185.50,1185.25,1185.50,2,2,4.00
01/17/2005,23:43,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/17/2005,23:44,1185.25,1185.25,1185.25,1185.25,0,3,3.00
01/17/2005,23:45,1185.25,1185.25,1185.25,1185.25,0,2,2.00
01/17/2005,23:48,1185.50,1185.50,1185.50,1185.50,1,0,1.00
01/17/2005,23:50,1185.25,1185.25,1185.25,1185.25,0,6,6.00
01/17/2005,23:53,1185.50,1185.50,1185.25,1185.25,2,1,3.00
01/17/2005,23:59,1185.50,1185.50,1185.50,1185.50,5,0,5.00
01/18/2005,00:00,1185.50,1185.50,1185.50,1185.50,6,0,6.00
01/18/2005,00:02,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/18/2005,00:04,1185.50,1185.50,1185.25,1185.25,1,1,2.00
01/18/2005,00:05,1185.25,1185.25,1185.25,1185.25,0,1,1.00
01/18/2005,00:07,1185.00,1185.00,1184.75,1184.75,2,123,125.00
01/18/2005,00:08,1184.75,1184.75,1184.75,1184.75,0,38,38.00
01/18/2005,00:09,1184.50,1184.75,1184.50,1184.50,14,5,19.00
01/18/2005,00:10,1184.75,1184.75,1184.50,1184.50,1,1,2.00
01/18/2005,00:11,1185.00,1185.00,1185.00,1185.00,9,0,9.00
01/18/2005,00:13,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/18/2005,00:17,1184.75,1184.75,1184.75,1184.75,0,1,1.00
01/18/2005,00:25,1184.50,1184.50,1184.50,1184.50,0,68,68.00
01/18/2005,00:26,1184.25,1184.50,1184.25,1184.50,1,26,27.00
01/18/2005,00:27,1184.50,1184.50,1184.50,1184.50,3,0,3.00
01/18/2005,00:28,1184.25,1184.50,1184.25,1184.50,1,7,8.00
01/18/2005,00:29,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/18/2005,00:31,1184.25,1184.25,1184.25,1184.25,0,2,2.00
01/18/2005,00:32,1184.25,1184.25,1184.25,1184.25,0,4,4.00
01/18/2005,00:34,1184.50,1184.50,1184.50,1184.50,2,0,2.00
01/18/2005,00:35,1184.50,1184.50,1184.50,1184.50,5,0,5.00
01/18/2005,00:36,1184.25,1184.25,1184.00,1184.25,3,49,52.00
01/18/2005,00:38,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/18/2005,00:39,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/18/2005,00:40,1184.50,1184.50,1184.25,1184.25,1,19,20.00
01/18/2005,00:41,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/18/2005,00:42,1184.25,1184.25,1184.25,1184.25,0,19,19.00
01/18/2005,00:43,1184.25,1184.25,1184.25,1184.25,0,47,47.00
01/18/2005,00:44,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/18/2005,00:45,1184.00,1184.00,1184.00,1184.00,0,70,70.00
01/18/2005,00:47,1184.25,1184.25,1184.00,1184.00,1,2,3.00
01/18/2005,00:48,1184.25,1184.25,1184.25,1184.25,19,0,19.00
01/18/2005,00:49,1184.50,1185.00,1184.50,1184.75,40,2,42.00
01/18/2005,00:54,1184.75,1184.75,1184.75,1184.75,0,25,25.00
01/18/2005,00:55,1184.75,1184.75,1184.25,1184.25,3,19,22.00
01/18/2005,00:56,1184.25,1184.25,1184.25,1184.25,0,3,3.00
01/18/2005,00:58,1184.25,1184.25,1184.25,1184.25,0,13,13.00
01/18/2005,00:59,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/18/2005,01:03,1184.25,1184.25,1184.00,1184.00,0,7,7.00
01/18/2005,01:04,1184.00,1184.00,1184.00,1184.00,0,10,10.00
01/18/2005,01:05,1184.00,1184.00,1184.00,1184.00,0,7,7.00
01/18/2005,01:06,1184.00,1184.00,1184.00,1184.00,0,4,4.00
01/18/2005,01:08,1184.00,1184.00,1184.00,1184.00,0,19,19.00
01/18/2005,01:09,1183.75,1184.00,1183.75,1184.00,2,2,4.00
01/18/2005,01:10,1184.00,1184.00,1184.00,1184.00,7,0,7.00
01/18/2005,01:12,1184.00,1184.00,1184.00,1184.00,2,0,2.00
01/18/2005,01:14,1184.00,1184.00,1184.00,1184.00,6,0,6.00
01/18/2005,01:15,1184.00,1184.00,1184.00,1184.00,3,0,3.00
01/18/2005,01:16,1184.00,1184.00,1184.00,1184.00,3,0,3.00
01/18/2005,01:18,1184.25,1184.25,1184.25,1184.25,5,0,5.00
01/18/2005,01:23,1184.25,1184.25,1184.25,1184.25,5,0,5.00
01/18/2005,01:24,1184.00,1184.00,1184.00,1184.00,0,7,7.00
01/18/2005,01:25,1184.00,1184.00,1184.00,1184.00,0,4,4.00
01/18/2005,01:28,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/18/2005,01:29,1184.00,1184.00,1184.00,1184.00,0,4,4.00
01/18/2005,01:30,1184.25,1184.25,1184.25,1184.25,2,0,2.00
01/18/2005,01:31,1184.25,1184.25,1184.25,1184.25,1,0,1.00
01/18/2005,01:36,1184.50,1184.50,1184.50,1184.50,8,0,8.00
01/18/2005,01:37,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/18/2005,01:38,1184.25,1184.25,1184.25,1184.25,0,1,1.00
01/18/2005,01:39,1184.25,1184.25,1184.25,1184.25,0,2,2.00
01/18/2005,01:44,1184.50,1184.50,1184.50,1184.50,1,0,1.00
01/18/2005,01:45,1184.25,1184.25,1184.25,1184.25,0,2,2.00
01/18/2005,01:48,1184.25,1184.25,1184.25,1184.25,0,3,3.00
01/18/2005,01:49,1184.25,1184.25,1184.25,1184.25,0,16,16.00
01/18/2005,01:50,1184.00,1184.00,1184.00,1184.00,0,25,25.00
01/18/2005,01:51,1184.00,1184.00,1184.00,1184.00,0,2,2.00
01/18/2005,01:52,1184.00,1184.00,1184.00,1184.00,0,31,31.00
01/18/2005,01:53,1183.75,1184.00,1183.75,1184.00,76,3,79.00
01/18/2005,01:55,1184.00,1184.25,1184.00,1184.25,15,0,15.00
01/18/2005,01:56,1184.00,1184.00,1184.00,1184.00,0,5,5.00
01/18/2005,01:57,1184.00,1184.00,1184.00,1184.00,0,20,20.00
01/18/2005,01:59,1184.00,1184.00,1183.50,1183.50,0,246,246.00
01/18/2005,02:00,1183.50,1184.00,1183.50,1184.00,1,9,10.00
01/18/2005,02:01,1183.75,1183.75,1183.75,1183.75,0,21,21.00
01/18/2005,02:02,1183.75,1183.75,1183.75,1183.75,0,60,60.00
01/18/2005,02:03,1183.50,1183.75,1183.50,1183.75,5,2,7.00
01/18/2005,02:04,1183.50,1183.50,1183.25,1183.50,32,157,189.00
01/18/2005,02:05,1183.50,1183.50,1183.50,1183.50,165,0,165.00
01/18/2005,02:06,1183.50,1183.50,1183.50,1183.50,107,0,107.00
01/18/2005,02:07,1183.50,1183.50,1183.25,1183.50,271,14,285.00
01/18/2005,02:08,1183.50,1183.50,1183.50,1183.50,74,0,74.00
01/18/2005,02:11,1183.50,1183.50,1183.50,1183.50,49,0,49.00
01/18/2005,02:12,1183.50,1183.50,1183.50,1183.50,38,0,38.00
01/18/2005,02:13,1183.50,1183.50,1183.50,1183.50,19,0,19.00
01/18/2005,02:14,1183.50,1183.50,1183.50,1183.50,18,0,18.00
01/18/2005,02:15,1183.50,1183.50,1183.50,1183.50,81,0,81.00
01/18/2005,02:17,1183.25,1183.25,1183.25,1183.25,0,72,72.00
01/18/2005,02:18,1183.25,1183.25,1183.00,1183.25,98,26,124.00
01/18/2005,02:19,1183.25,1183.25,1183.00,1183.00,10,20,30.00
01/18/2005,02:20,1183.25,1183.25,1183.25,1183.25,39,0,39.00
01/18/2005,02:21,1183.25,1183.25,1183.25,1183.25,17,0,17.00
01/18/2005,02:22,1183.25,1183.25,1183.25,1183.25,88,0,88.00
01/18/2005,02:23,1183.50,1183.50,1183.50,1183.50,62,0,62.00
01/18/2005,02:24,1183.50,1183.50,1183.50,1183.50,201,0,201.00
01/18/2005,02:25,1183.25,1183.50,1183.25,1183.25,14,110,124.00
01/18/2005,02:27,1183.00,1183.00,1183.00,1183.00,0,5,5.00
01/18/2005,02:28,1183.00,1183.00,1182.50,1182.50,0,330,330.00
01/18/2005,02:29,1182.50,1182.75,1182.50,1182.75,15,140,155.00
01/18/2005,02:30,1182.75,1182.75,1182.50,1182.75,156,54,210.00
01/18/2005,02:31,1182.75,1183.00,1182.75,1183.00,47,0,47.00
01/18/2005,02:32,1182.75,1182.75,1182.50,1182.75,5,81,86.00
01/18/2005,02:33,1182.50,1182.75,1182.50,1182.75,22,1,23.00
01/18/2005,02:34,1182.75,1182.75,1182.75,1182.75,14,0,14.00
01/18/2005,02:35,1182.75,1182.75,1182.25,1182.50,16,110,126.00
01/18/2005,02:36,1182.50,1182.75,1182.50,1182.75,197,0,197.00
01/18/2005,02:37,1182.75,1183.00,1182.75,1183.00,22,0,22.00
01/18/2005,02:38,1183.00,1183.00,1183.00,1183.00,15,0,15.00
01/18/2005,02:39,1182.75,1182.75,1182.75,1182.75,0,29,29.00
01/18/2005,02:40,1182.75,1182.75,1182.50,1182.50,0,32,32.00
01/18/2005,02:41,1182.50,1182.50,1182.25,1182.50,3,25,28.00
01/18/2005,02:42,1182.50,1182.50,1182.25,1182.50,62,1,63.00
01/18/2005,02:43,1182.50,1182.50,1182.25,1182.25,2,10,12.00
01/18/2005,02:45,1182.50,1182.50,1182.50,1182.50,114,0,114.00
01/18/2005,02:46,1182.75,1183.00,1182.75,1182.75,233,2,235.00
01/18/2005,02:47,1182.75,1182.75,1182.75,1182.75,0,32,32.00
01/18/2005,02:48,1182.75,1182.75,1182.75,1182.75,0,5,5.00
01/18/2005,02:49,1183.00,1183.00,1183.00,1183.00,4,0,4.00
01/18/2005,02:50,1183.00,1183.00,1182.75,1182.75,2,1,3.00
01/18/2005,02:52,1182.75,1182.75,1182.75,1182.75,0,106,106.00
01/18/2005,02:53,1182.75,1182.75,1182.75,1182.75,0,28,28.00
01/18/2005,02:54,1183.00,1183.00,1182.75,1182.75,1,6,7.00
01/18/2005,02:55,1182.75,1182.75,1182.75,1182.75,0,3,3.00
01/18/2005,02:56,1183.00,1183.00,1183.00,1183.00,71,0,71.00
01/18/2005,02:57,1183.00,1183.00,1183.00,1183.00,2,0,2.00
01/18/2005,02:58,1183.00,1183.00,1183.00,1183.00,70,0,70.00
01/18/2005,02:59,1183.25,1183.25,1183.00,1183.00,3,47,50.00
01/18/2005,03:00,1183.00,1183.00,1183.00,1183.00,0,32,32.00
01/18/2005,03:01,1183.25,1183.25,1183.25,1183.25,1,0,1.00
01/18/2005,03:03,1183.25,1183.25,1182.75,1183.00,8,153,161.00
01/18/2005,03:04,1183.00,1183.00,1183.00,1183.00,88,0,88.00
01/18/2005,03:05,1183.00,1183.00,1183.00,1183.00,2,0,2.00
01/18/2005,03:06,1183.00,1183.00,1183.00,1183.00,14,0,14.00
01/18/2005,03:07,1183.25,1183.25,1183.25,1183.25,1,0,1.00
01/18/2005,03:08,1183.00,1183.00,1183.00,1183.00,0,2,2.00
01/18/2005,03:09,1183.25,1183.25,1183.25,1183.25,94,0,94.00
01/18/2005,03:10,1183.25,1183.50,1183.25,1183.50,100,3,103.00
01/18/2005,03:11,1183.25,1183.25,1183.25,1183.25,0,39,39.00
01/18/2005,03:12,1183.00,1183.00,1183.00,1183.00,0,125,125.00
01/18/2005,03:13,1183.25,1183.25,1183.25,1183.25,6,0,6.00
01/18/2005,03:14,1183.00,1183.00,1183.00,1183.00,0,39,39.00
01/18/2005,03:15,1183.00,1183.00,1183.00,1183.00,0,5,5.00
01/18/2005,03:16,1183.00,1183.00,1183.00,1183.00,0,10,10.00
01/18/2005,03:17,1183.00,1183.00,1183.00,1183.00,0,16,16.00
01/18/2005,03:18,1183.00,1183.00,1183.00,1183.00,0,61,61.00
01/18/2005,03:20,1183.00,1183.25,1183.00,1183.25,96,32,128.00
01/18/2005,03:21,1183.25,1183.25,1183.25,1183.25,1,0,1.00
01/18/2005,03:23,1183.25,1183.50,1183.25,1183.50,18,0,18.00
01/18/2005,03:24,1183.25,1183.25,1183.00,1183.00,0,89,89.00
01/18/2005,03:25,1183.00,1183.00,1183.00,1183.00,0,4,4.00
01/18/2005,03:26,1183.00,1183.00,1182.75,1182.75,0,8,8.00
01/18/2005,03:27,1182.75,1182.75,1182.75,1182.75,0,224,224.00
01/18/2005,03:28,1183.00,1183.00,1183.00,1183.00,10,0,10.00
01/18/2005,03:29,1182.75,1182.75,1182.75,1182.75,0,14,14.00
01/18/2005,03:30,1183.00,1183.00,1182.75,1182.75,13,54,67.00
01/18/2005,03:31,1183.00,1183.00,1182.75,1182.75,1,34,35.00
01/18/2005,03:32,1182.75,1182.75,1182.75,1182.75,0,27,27.00
01/18/2005,03:33,1182.75,1183.00,1182.75,1182.75,10,101,111.00
01/18/2005,03:35,1183.00,1183.00,1183.00,1183.00,43,0,43.00
01/18/2005,03:36,1182.75,1183.00,1182.75,1183.00,10,160,170.00
01/18/2005,03:37,1183.00,1183.00,1183.00,1183.00,35,0,35.00
01/18/2005,03:38,1183.00,1183.00,1183.00,1183.00,10,0,10.00
01/18/2005,03:39,1182.75,1182.75,1182.75,1182.75,0,2,2.00
01/18/2005,03:40,1183.00,1183.00,1183.00,1183.00,48,0,48.00
01/18/2005,03:41,1183.25,1183.25,1183.00,1183.25,3,42,45.00
01/18/2005,03:42,1183.25,1183.25,1183.25,1183.25,1,0,1.00
01/18/2005,03:44,1183.00,1183.00,1183.00,1183.00,0,17,17.00
01/18/2005,03:45,1182.75,1182.75,1182.50,1182.50,0,160,160.00
01/18/2005,03:46,1182.50,1182.50,1182.25,1182.50,14,213,227.00
01/18/2005,03:47,1182.50,1182.50,1182.50,1182.50,23,0,23.00
01/18/2005,03:49,1182.50,1182.50,1182.50,1182.50,96,0,96.00
01/18/2005,03:50,1182.50,1182.75,1182.50,1182.75,10,0,10.00
01/18/2005,03:51,1182.50,1182.50,1182.50,1182.50,0,102,102.00
01/18/2005,03:52,1182.50,1182.50,1182.50,1182.50,0,68,68.00
01/18/2005,03:53,1182.25,1182.50,1182.25,1182.50,50,1,51.00
01/18/2005,03:54,1182.50,1182.75,1182.50,1182.75,8,0,8.00
01/18/2005,03:55,1182.75,1182.75,1182.75,1182.75,25,0,25.00
01/18/2005,03:56,1182.75,1182.75,1182.75,1182.75,8,0,8.00
01/18/2005,03:57,1182.75,1182.75,1182.75,1182.75,2,0,2.00
01/18/2005,03:58,1182.75,1182.75,1182.75,1182.75,9,0,9.00
01/18/2005,03:59,1182.75,1182.75,1182.75,1182.75,16,0,16.00
01/18/2005,04:01,1182.75,1182.75,1182.75,1182.75,20,0,20.00
01/18/2005,04:02,1182.75,1182.75,1182.75,1182.75,9,0,9.00
01/18/2005,04:03,1182.75,1183.00,1182.75,1182.75,100,23,123.00
01/18/2005,04:04,1182.75,1182.75,1182.75,1182.75,0,18,18.00
01/18/2005,04:06,1183.00,1183.00,1183.00,1183.00,5,0,5.00
01/18/2005,04:07,1182.75,1182.75,1182.75,1182.75,0,1,1.00
01/18/2005,04:08,1182.75,1182.75,1182.75,1182.75,0,70,70.00
01/18/2005,04:09,1182.75,1182.75,1182.50,1182.50,0,18,18.00
01/18/2005,04:10,1182.50,1182.75,1182.50,1182.75,1,42,43.00
01/18/2005,04:13,1182.50,1182.50,1182.25,1182.25,0,23,23.00
01/18/2005,04:14,1182.50,1182.50,1182.25,1182.50,12,3,15.00
01/18/2005,04:15,1182.50,1182.50,1182.50,1182.50,7,0,7.00
01/18/2005,04:16,1182.50,1182.50,1182.50,1182.50,25,0,25.00
01/18/2005,04:17,1182.50,1182.50,1182.50,1182.50,1,0,1.00
01/18/2005,04:18,1182.50,1182.75,1182.50,1182.75,4,0,4.00
01/18/2005,04:20,1182.75,1182.75,1182.75,1182.75,90,0,90.00
01/18/2005,04:21,1182.75,1182.75,1182.75,1182.75,6,0,6.00
01/18/2005,04:23,1182.75,1182.75,1182.75,1182.75,8,0,8.00
01/18/2005,04:24,1182.75,1182.75,1182.75,1182.75,2,0,2.00
01/18/2005,04:25,1182.75,1182.75,1182.75,1182.75,20,0,20.00
01/18/2005,04:26,1183.00,1183.00,1183.00,1183.00,151,0,151.00
01/18/2005,04:27,1183.00,1183.00,1183.00,1183.00,22,0,22.00
01/18/2005,04:30,1183.25,1183.25,1183.25,1183.25,1,0,1.00
01/18/2005,04:31,1183.25,1183.25,1183.25,1183.25,64,0,64.00
01/18/2005,04:32,1183.25,1183.25,1183.25,1183.25,61,0,61.00
01/18/2005,04:33,1183.25,1183.25,1183.25,1183.25,20,0,20.00
01/18/2005,04:34,1183.25,1183.25,1183.25,1183.25,67,0,67.00
01/18/2005,04:35,1183.25,1183.25,1183.25,1183.25,4,0,4.00
01/18/2005,04:37,1183.25,1183.25,1183.25,1183.25,2,0,2.00
01/18/2005,04:38,1183.25,1183.25,1183.25,1183.25,1,0,1.00
01/18/2005,04:39,1183.25,1183.75,1183.25,1183.50,205,80,285.00
01/18/2005,04:40,1183.25,1183.25,1183.25,1183.25,0,88,88.00
01/18/2005,04:41,1183.25,1183.25,1183.25,1183.25,0,5,5.00
01/18/2005,04:42,1183.25,1183.25,1183.00,1183.00,0,45,45.00
01/18/2005,04:43,1183.00,1183.00,1183.00,1183.00,0,12,12.00
01/18/2005,04:44,1183.00,1183.00,1183.00,1183.00,0,26,26.00
01/18/2005,04:45,1183.25,1183.75,1183.25,1183.75,123,0,123.00
01/18/2005,04:46,1183.50,1183.50,1183.25,1183.25,0,6,6.00
01/18/2005,04:47,1183.50,1183.50,1183.50,1183.50,13,0,13.00
01/18/2005,04:48,1183.50,1183.50,1183.50,1183.50,20,0,20.00
01/18/2005,04:49,1183.75,1183.75,1183.50,1183.50,197,152,349.00
01/18/2005,04:50,1183.50,1183.50,1183.50,1183.50,0,20,20.00
01/18/2005,04:51,1183.50,1183.50,1183.50,1183.50,0,2,2.00
01/18/2005,04:52,1183.25,1183.25,1183.25,1183.25,0,2,2.00
01/18/2005,04:53,1183.25,1183.25,1183.25,1183.25,0,78,78.00
01/18/2005,04:54,1183.25,1183.25,1183.25,1183.25,0,7,7.00
01/18/2005,04:55,1183.25,1183.25,1183.00,1183.00,0,40,40.00
01/18/2005,04:56,1183.00,1183.00,1183.00,1183.00,0,1,1.00
01/18/2005,04:57,1183.25,1183.25,1183.25,1183.25,10,0,10.00
01/18/2005,04:58,1183.00,1183.00,1183.00,1183.00,0,35,35.00
01/18/2005,04:59,1183.00,1183.00,1183.00,1183.00,0,26,26.00
01/18/2005,05:00,1183.00,1183.00,1183.00,1183.00,0,4,4.00
01/18/2005,05:01,1183.25,1183.25,1183.25,1183.25,3,0,3.00
01/18/2005,05:03,1183.00,1183.00,1183.00,1183.00,0,26,26.00
01/18/2005,05:06,1183.00,1183.00,1183.00,1183.00,0,2,2.00
01/18/2005,05:07,1183.00,1183.00,1183.00,1183.00,0,32,32.00
01/18/2005,05:09,1183.00,1183.00,1183.00,1183.00,0,30,30.00
01/18/2005,05:10,1183.25,1183.25,1183.25,1183.25,12,0,12.00
01/18/2005,05:11,1183.00,1183.00,1183.00,1183.00,0,25,25.00
01/18/2005,05:12,1183.00,1183.00,1183.00,1183.00,0,7,7.00
01/18/2005,05:13,1183.00,1183.00,1183.00,1183.00,0,6,6.00
01/18/2005,05:15,1183.00,1183.25,1183.00,1183.25,4,50,54.00
01/18/2005,05:16,1183.25,1183.25,1183.25,1183.25,2,0,2.00
01/18/2005,05:17,1183.00,1183.00,1183.00,1183.00,0,2,2.00
01/18/2005,05:18,1183.00,1183.00,1183.00,1183.00,0,63,63.00
01/18/2005,05:20,1183.00,1183.00,1183.00,1183.00,0,1,1.00
01/18/2005,05:22,1183.00,1183.00,1183.00,1183.00,0,6,6.00
01/18/2005,05:23,1183.00,1183.00,1183.00,1183.00,0,3,3.00
01/18/2005,05:25,1183.00,1183.00,1183.00,1183.00,0,2,2.00
01/18/2005,05:30,1183.00,1183.00,1183.00,1183.00,0,30,30.00
01/18/2005,05:31,1183.00,1183.00,1182.75,1182.75,0,38,38.00
01/18/2005,05:34,1183.00,1183.00,1183.00,1183.00,77,0,77.00
01/18/2005,05:35,1183.00,1183.00,1183.00,1183.00,15,0,15.00
01/18/2005,05:36,1183.00,1183.00,1183.00,1183.00,5,0,5.00
01/18/2005,05:37,1183.00,1183.00,1183.00,1183.00,2,0,2.00
01/18/2005,05:38,1183.00,1183.00,1183.00,1183.00,34,0,34.00
01/18/2005,05:39,1183.00,1183.00,1183.00,1183.00,5,0,5.00
01/18/2005,05:43,1183.00,1183.00,1182.75,1182.75,2,2,4.00
01/18/2005,05:44,1183.00,1183.00,1183.00,1183.00,58,0,58.00
01/18/2005,05:45,1183.00,1183.00,1183.00,1183.00,12,0,12.00
01/18/2005,05:46,1183.00,1183.00,1183.00,1183.00,31,0,31.00
01/18/2005,05:47,1182.75,1182.75,1182.75,1182.75,0,5,5.00
01/18/2005,05:48,1182.75,1182.75,1182.50,1182.50,0,98,98.00
01/18/2005,05:49,1182.75,1182.75,1182.75,1182.75,15,0,15.00
01/18/2005,05:50,1183.00,1183.00,1183.00,1183.00,17,0,17.00
01/18/2005,05:51,1183.00,1183.00,1183.00,1183.00,4,0,4.00
01/18/2005,05:52,1183.00,1183.00,1182.75,1182.75,1,3,4.00
01/18/2005,05:53,1183.00,1183.00,1183.00,1183.00,15,0,15.00
01/18/2005,05:54,1183.00,1183.00,1182.75,1182.75,1,88,89.00
01/18/2005,05:55,1182.75,1182.75,1182.75,1182.75,0,111,111.00
01/18/2005,05:56,1182.75,1182.75,1182.75,1182.75,0,77,77.00
01/18/2005,05:57,1182.75,1182.75,1182.75,1182.75,0,9,9.00
01/18/2005,06:00,1182.75,1182.75,1182.75,1182.75,0,8,8.00
01/18/2005,06:01,1183.00,1183.00,1183.00,1183.00,16,0,16.00
01/18/2005,06:02,1183.00,1183.00,1183.00,1183.00,6,0,6.00
01/18/2005,06:04,1182.75,1182.75,1182.75,1182.75,0,67,67.00
01/18/2005,06:06,1183.00,1183.00,1183.00,1183.00,58,0,58.00
01/18/2005,06:08,1183.00,1183.25,1183.00,1183.25,25,0,25.00
01/18/2005,06:09,1183.00,1183.00,1183.00,1183.00,0,62,62.00
01/18/2005,06:10,1182.75,1182.75,1182.75,1182.75,0,21,21.00
01/18/2005,06:13,1182.75,1182.75,1182.75,1182.75,0,6,6.00
01/18/2005,06:15,1182.75,1182.75,1182.75,1182.75,0,41,41.00
01/18/2005,06:16,1183.00,1183.00,1182.75,1182.75,3,1,4.00
01/18/2005,06:17,1182.75,1182.75,1182.75,1182.75,0,1,1.00
01/18/2005,06:18,1182.75,1182.75,1182.75,1182.75,0,1,1.00
01/18/2005,06:20,1182.75,1183.00,1182.75,1183.00,1,1,2.00
01/18/2005,06:21,1183.00,1183.00,1183.00,1183.00,1,0,1.00
01/18/2005,06:23,1182.75,1182.75,1182.75,1182.75,0,46,46.00
01/18/2005,06:24,1182.75,1182.75,1182.50,1182.50,0,19,19.00
01/18/2005,06:25,1182.50,1182.75,1182.50,1182.75,1,2,3.00
01/18/2005,06:26,1182.75,1182.75,1182.75,1182.75,36,0,36.00
01/18/2005,06:27,1182.50,1182.50,1182.50,1182.50,0,3,3.00
01/18/2005,06:28,1182.50,1182.75,1182.50,1182.75,4,3,7.00
01/18/2005,06:29,1182.50,1182.50,1182.50,1182.50,0,100,100.00
01/18/2005,06:30,1182.50,1182.50,1182.25,1182.50,2,154,156.00
01/18/2005,06:31,1182.50,1182.50,1182.50,1182.50,9,0,9.00
01/18/2005,06:32,1182.25,1182.25,1182.00,1182.25,42,89,131.00
01/18/2005,06:33,1182.25,1182.25,1182.25,1182.25,9,0,9.00
01/18/2005,06:34,1182.00,1182.25,1182.00,1182.25,62,2,64.00
01/18/2005,06:35,1182.50,1182.50,1182.25,1182.50,16,2,18.00
01/18/2005,06:36,1182.50,1182.50,1182.25,1182.50,56,32,88.00
01/18/2005,06:37,1182.75,1182.75,1182.75,1182.75,2,0,2.00
01/18/2005,06:38,1182.50,1182.75,1182.50,1182.75,1,86,87.00
01/18/2005,06:39,1182.75,1182.75,1182.50,1182.75,65,21,86.00
01/18/2005,06:40,1182.75,1182.75,1182.75,1182.75,113,0,113.00
01/18/2005,06:41,1182.75,1182.75,1182.75,1182.75,3,0,3.00
01/18/2005,06:42,1182.50,1182.50,1182.50,1182.50,0,57,57.00
01/18/2005,06:43,1182.50,1182.50,1182.50,1182.50,0,12,12.00
01/18/2005,06:44,1182.50,1182.50,1182.50,1182.50,0,1,1.00
01/18/2005,06:45,1182.50,1182.75,1182.50,1182.75,1,59,60.00
01/18/2005,06:46,1182.75,1182.75,1182.75,1182.75,56,0,56.00
01/18/2005,06:47,1182.75,1182.75,1182.75,1182.75,10,0,10.00
01/18/2005,06:48,1182.75,1182.75,1182.75,1182.75,30,0,30.00
01/18/2005,06:49,1182.75,1182.75,1182.75,1182.75,2,0,2.00
01/18/2005,06:50,1182.75,1182.75,1182.75,1182.75,17,0,17.00
01/18/2005,06:51,1182.50,1182.75,1182.50,1182.75,4,54,58.00
01/18/2005,06:52,1182.50,1182.50,1182.50,1182.50,0,92,92.00
01/18/2005,06:53,1182.50,1182.50,1182.50,1182.50,0,1,1.00
01/18/2005,06:54,1182.50,1182.50,1182.50,1182.50,0,1,1.00
01/18/2005,06:55,1182.75,1182.75,1182.75,1182.75,3,0,3.00
01/18/2005,06:56,1182.50,1182.50,1182.50,1182.50,0,21,21.00
01/18/2005,06:57,1182.50,1182.50,1182.50,1182.50,0,11,11.00
01/18/2005,06:58,1182.75,1182.75,1182.75,1182.75,106,0,106.00
01/18/2005,06:59,1182.50,1182.50,1182.50,1182.50,0,4,4.00
01/18/2005,07:00,1182.50,1182.50,1182.50,1182.50,0,3,3.00
01/18/2005,07:02,1182.50,1182.50,1182.50,1182.50,0,4,4.00
01/18/2005,07:03,1182.75,1182.75,1182.75,1182.75,118,0,118.00
01/18/2005,07:04,1182.75,1182.75,1182.75,1182.75,65,0,65.00
01/18/2005,07:05,1182.50,1182.50,1182.25,1182.50,10,180,190.00
01/18/2005,07:06,1182.50,1182.50,1182.50,1182.50,169,0,169.00
01/18/2005,07:07,1182.50,1182.50,1182.25,1182.50,3,3,6.00
01/18/2005,07:08,1182.50,1182.50,1182.50,1182.50,76,0,76.00
01/18/2005,07:09,1182.50,1182.50,1182.50,1182.50,15,0,15.00
01/18/2005,07:10,1182.50,1182.50,1182.50,1182.50,76,0,76.00
01/18/2005,07:11,1182.75,1182.75,1182.75,1182.75,1,0,1.00
01/18/2005,07:12,1182.75,1182.75,1182.50,1182.50,2,2,4.00
01/18/2005,07:13,1182.75,1182.75,1182.75,1182.75,5,0,5.00
01/18/2005,07:15,1182.50,1182.50,1182.50,1182.50,0,6,6.00
01/18/2005,07:16,1182.75,1182.75,1182.50,1182.50,6,137,143.00
01/18/2005,07:17,1182.50,1182.75,1182.50,1182.50,1,9,10.00
01/18/2005,07:19,1182.50,1182.50,1182.50,1182.50,0,2,2.00
01/18/2005,07:20,1182.75,1182.75,1182.50,1182.50,10,5,15.00
01/18/2005,07:21,1182.50,1182.50,1182.25,1182.50,3,87,90.00
01/18/2005,07:22,1182.50,1182.75,1182.50,1182.75,146,0,146.00
01/18/2005,07:23,1182.50,1182.50,1182.50,1182.50,0,8,8.00
01/18/2005,07:24,1182.50,1182.50,1182.25,1182.25,0,495,495.00
01/18/2005,07:25,1182.25,1182.25,1182.25,1182.25,0,129,129.00
01/18/2005,07:26,1182.25,1182.25,1181.75,1182.00,185,239,424.00
01/18/2005,07:27,1182.00,1182.25,1182.00,1182.25,145,4,149.00
01/18/2005,07:28,1182.00,1182.25,1182.00,1182.25,23,5,28.00
01/18/2005,07:29,1182.25,1182.50,1182.25,1182.50,127,0,127.00
01/18/2005,07:30,1182.25,1182.50,1182.00,1182.25,348,416,764.00
01/18/2005,07:31,1182.25,1182.25,1182.00,1182.25,7,325,332.00
01/18/2005,07:32,1182.25,1182.50,1182.25,1182.50,248,0,248.00
01/18/2005,07:33,1182.25,1182.50,1182.00,1182.50,102,231,333.00
01/18/2005,07:34,1182.50,1182.75,1182.25,1182.50,334,184,518.00
01/18/2005,07:36,1182.25,1182.50,1182.25,1182.50,105,52,157.00
01/18/2005,07:37,1182.50,1182.50,1182.25,1182.50,152,2,154.00
01/18/2005,07:38,1182.50,1182.50,1182.50,1182.50,50,0,50.00
01/18/2005,07:39,1182.50,1182.50,1182.25,1182.25,20,26,46.00
01/18/2005,07:40,1182.25,1182.50,1182.25,1182.50,27,57,84.00
01/18/2005,07:41,1182.50,1182.50,1182.25,1182.25,6,2,8.00
01/18/2005,07:43,1182.25,1182.50,1182.25,1182.50,25,21,46.00
01/18/2005,07:44,1182.25,1182.25,1182.25,1182.25,0,26,26.00
01/18/2005,07:45,1182.50,1182.50,1182.25,1182.25,204,86,290.00
01/18/2005,07:46,1182.25,1182.50,1182.25,1182.50,17,4,21.00
01/18/2005,07:47,1182.50,1182.50,1182.50,1182.50,3,0,3.00
01/18/2005,07:48,1182.50,1182.75,1182.50,1182.75,203,0,203.00
01/18/2005,07:49,1182.50,1182.50,1182.25,1182.25,10,253,263.00
01/18/2005,07:50,1182.25,1182.50,1182.25,1182.50,35,3,38.00
01/18/2005,07:51,1182.50,1182.50,1182.50,1182.50,895,0,895.00
01/18/2005,07:52,1182.75,1182.75,1182.50,1182.50,1,2,3.00
01/18/2005,07:53,1182.50,1182.50,1182.50,1182.50,0,99,99.00
01/18/2005,07:54,1182.50,1182.50,1182.50,1182.50,0,5,5.00
01/18/2005,07:55,1182.50,1182.50,1182.50,1182.50,0,33,33.00
01/18/2005,07:56,1182.50,1182.50,1182.50,1182.50,0,172,172.00
01/18/2005,07:57,1182.50,1182.50,1182.25,1182.25,0,10,10.00
01/18/2005,07:58,1182.50,1182.50,1182.50,1182.50,3,0,3.00
01/18/2005,07:59,1182.25,1182.50,1182.25,1182.50,158,2,160.00
01/18/2005,08:00,1182.25,1182.25,1182.25,1182.25,0,12,12.00
01/18/2005,08:01,1182.25,1182.50,1182.25,1182.50,658,30,688.00
01/18/2005,08:02,1182.50,1182.50,1182.25,1182.25,532,21,553.00
01/18/2005,08:03,1182.25,1182.25,1181.75,1182.00,45,465,510.00
01/18/2005,08:04,1182.00,1182.00,1181.75,1181.75,103,81,184.00
01/18/2005,08:05,1181.75,1182.00,1181.75,1182.00,170,4,174.00
01/18/2005,08:06,1181.75,1181.75,1181.25,1181.25,100,901,1001.00
01/18/2005,08:07,1181.50,1181.50,1181.25,1181.50,63,20,83.00
01/18/2005,08:08,1181.50,1181.75,1181.25,1181.75,542,89,631.00
01/18/2005,08:09,1181.75,1181.75,1181.50,1181.75,30,2,32.00
01/18/2005,08:10,1181.75,1181.75,1181.50,1181.75,46,258,304.00
01/18/2005,08:11,1181.75,1181.75,1181.50,1181.75,5,133,138.00
01/18/2005,08:12,1181.75,1181.75,1181.50,1181.50,28,18,46.00
01/18/2005,08:13,1181.75,1182.00,1181.50,1182.00,314,310,624.00
01/18/2005,08:14,1181.75,1182.00,1181.75,1182.00,16,4,20.00
01/18/2005,08:15,1182.00,1182.00,1181.75,1182.00,15,33,48.00
01/18/2005,08:16,1182.00,1182.00,1181.75,1181.75,3,53,56.00
01/18/2005,08:17,1181.75,1182.00,1181.75,1181.75,1,8,9.00
01/18/2005,08:18,1181.75,1181.75,1181.75,1181.75,0,12,12.00
01/18/2005,08:19,1181.75,1182.00,1181.75,1182.00,22,9,31.00
01/18/2005,08:20,1182.00,1182.00,1182.00,1182.00,5,0,5.00
01/18/2005,08:21,1181.75,1182.00,1181.75,1181.75,102,90,192.00
01/18/2005,08:22,1182.00,1182.00,1181.75,1181.75,11,52,63.00
01/18/2005,08:23,1181.75,1182.00,1181.75,1182.00,2,410,412.00
01/18/2005,08:24,1181.75,1182.00,1181.75,1181.75,44,140,184.00
01/18/2005,08:25,1181.75,1182.00,1181.00,1181.75,420,829,1249.00
01/18/2005,08:26,1181.75,1182.00,1181.75,1182.00,13,2,15.00
01/18/2005,08:27,1182.00,1182.00,1181.75,1181.75,6,225,231.00
01/18/2005,08:28,1182.00,1182.00,1181.75,1182.00,12,144,156.00
01/18/2005,08:29,1182.00,1182.00,1181.75,1181.75,11,208,219.00
01/18/2005,08:30,1181.75,1182.00,1181.50,1181.75,615,705,1320.00
01/18/2005,08:31,1182.00,1182.50,1181.75,1182.00,1724,2561,4285.00
01/18/2005,08:32,1182.00,1183.00,1181.75,1182.50,2498,1170,3668.00
01/18/2005,08:33,1182.75,1182.75,1181.75,1181.75,503,2914,3417.00
01/18/2005,08:34,1181.75,1182.50,1181.75,1182.25,1258,1323,2581.00
01/18/2005,08:35,1182.00,1182.25,1181.25,1181.75,1901,3600,5501.00
01/18/2005,08:36,1181.75,1182.00,1181.25,1181.50,931,2149,3080.00
01/18/2005,08:37,1181.50,1181.75,1181.25,1181.50,828,948,1776.00
01/18/2005,08:38,1181.50,1181.75,1180.75,1180.75,1319,2419,3738.00
01/18/2005,08:39,1180.75,1181.50,1180.50,1181.25,1706,1219,2925.00
01/18/2005,08:40,1181.25,1181.75,1181.25,1181.50,1187,958,2145.00
01/18/2005,08:41,1181.75,1181.75,1181.25,1181.50,903,1477,2380.00
01/18/2005,08:42,1181.50,1181.75,1181.00,1181.50,718,720,1438.00
01/18/2005,08:43,1181.50,1182.00,1181.25,1182.00,1483,449,1932.00
01/18/2005,08:44,1182.00,1182.25,1181.75,1182.00,920,600,1520.00
01/18/2005,08:45,1182.00,1182.00,1181.00,1181.50,1392,2118,3510.00
01/18/2005,08:46,1181.50,1181.75,1181.25,1181.75,1737,516,2253.00
01/18/2005,08:47,1181.75,1181.75,1181.00,1181.50,981,1974,2955.00
01/18/2005,08:48,1181.50,1182.00,1181.50,1181.75,1175,364,1539.00
01/18/2005,08:49,1182.00,1182.25,1181.50,1181.50,537,1105,1642.00
01/18/2005,08:50,1181.50,1182.00,1181.50,1181.75,524,472,996.00
01/18/2005,08:51,1181.75,1182.50,1181.75,1182.50,1911,770,2681.00
01/18/2005,08:52,1182.50,1182.75,1182.25,1182.50,1962,700,2662.00
01/18/2005,08:53,1182.50,1182.75,1182.25,1182.50,454,1354,1808.00
01/18/2005,08:54,1182.50,1182.50,1182.25,1182.25,963,1158,2121.00
01/18/2005,08:55,1182.25,1183.00,1182.25,1182.50,2611,1249,3860.00
01/18/2005,08:56,1182.50,1182.50,1181.75,1182.00,446,2367,2813.00
01/18/2005,08:57,1182.00,1182.00,1181.50,1181.50,712,1471,2183.00
01/18/2005,08:58,1181.75,1181.75,1181.00,1181.25,473,2164,2637.00
01/18/2005,08:59,1181.50,1182.00,1181.25,1182.00,1250,120,1370.00
01/18/2005,09:00,1182.00,1182.50,1181.50,1182.50,2172,590,2762.00
01/18/2005,09:01,1182.25,1182.75,1182.25,1182.75,1739,162,1901.00
01/18/2005,09:02,1182.75,1183.00,1182.75,1183.00,2040,803,2843.00
01/18/2005,09:03,1182.75,1183.00,1182.25,1182.50,686,1366,2052.00
01/18/2005,09:04,1182.50,1183.00,1182.25,1183.00,888,287,1175.00
01/18/2005,09:05,1183.00,1183.50,1182.75,1183.00,4687,1057,5744.00
01/18/2005,09:06,1183.00,1183.50,1183.00,1183.00,2147,576,2723.00
01/18/2005,09:07,1183.00,1183.25,1183.00,1183.00,85,1301,1386.00
01/18/2005,09:08,1182.75,1183.25,1182.75,1183.00,756,636,1392.00
01/18/2005,09:09,1183.25,1183.25,1182.50,1182.50,102,2954,3056.00
01/18/2005,09:10,1182.50,1182.50,1182.25,1182.50,579,2015,2594.00
01/18/2005,09:11,1182.25,1182.75,1182.00,1182.50,740,682,1422.00
01/18/2005,09:12,1182.50,1182.75,1182.25,1182.50,140,640,780.00
01/18/2005,09:13,1182.50,1182.75,1182.25,1182.75,891,424,1315.00
01/18/2005,09:14,1182.50,1183.00,1182.50,1182.75,523,279,802.00
01/18/2005,09:15,1182.75,1182.75,1182.00,1182.00,259,1402,1661.00
01/18/2005,09:16,1182.00,1182.25,1181.75,1182.25,835,1100,1935.00
01/18/2005,09:17,1182.25,1182.75,1181.75,1182.50,878,1543,2421.00
01/18/2005,09:18,1182.25,1182.25,1181.75,1181.75,174,803,977.00
01/18/2005,09:19,1181.75,1182.50,1181.75,1182.25,432,670,1102.00
01/18/2005,09:20,1182.25,1182.50,1182.00,1182.00,508,495,1003.00
01/18/2005,09:21,1182.00,1182.25,1182.00,1182.00,545,1549,2094.00
01/18/2005,09:22,1182.25,1182.50,1181.75,1182.25,530,251,781.00
01/18/2005,09:23,1182.25,1182.75,1182.25,1182.50,980,119,1099.00
01/18/2005,09:24,1182.75,1182.75,1182.25,1182.75,207,612,819.00
01/18/2005,09:25,1182.75,1184.00,1182.75,1184.00,5244,885,6129.00
01/18/2005,09:26,1184.00,1184.50,1183.75,1184.50,3864,2050,5914.00
01/18/2005,09:27,1184.50,1184.75,1184.00,1184.50,848,1515,2363.00
01/18/2005,09:28,1184.25,1185.00,1184.25,1184.75,1640,899,2539.00
01/18/2005,09:29,1184.75,1185.00,1184.75,1185.00,2138,467,2605.00
01/18/2005,09:30,1185.00,1185.50,1184.75,1185.50,2282,538,2820.00
01/18/2005,09:31,1185.50,1187.25,1185.25,1186.75,12634,3669,16303.00
01/18/2005,09:32,1186.75,1187.75,1186.75,1187.00,3992,3677,7669.00
01/18/2005,09:33,1187.00,1187.50,1187.00,1187.25,2157,835,2992.00
01/18/2005,09:34,1187.50,1187.50,1187.00,1187.25,3503,2265,5768.00
01/18/2005,09:35,1187.00,1187.25,1187.00,1187.25,477,1083,1560.00
01/18/2005,09:36,1187.25,1189.00,1187.00,1188.75,7900,2901,10801.00
01/18/2005,09:37,1188.75,1189.50,1188.50,1189.00,4707,2852,7559.00
01/18/2005,09:38,1189.00,1189.50,1188.75,1189.25,2864,1550,4414.00
01/18/2005,09:39,1189.00,1189.25,1188.50,1188.75,522,1714,2236.00
01/18/2005,09:40,1188.75,1189.00,1188.50,1188.50,183,2245,2428.00
01/18/2005,09:41,1188.50,1189.25,1188.50,1189.00,2095,1188,3283.00
01/18/2005,09:42,1188.75,1190.00,1188.75,1189.75,4372,1665,6037.00
01/18/2005,09:43,1189.75,1190.50,1189.50,1190.25,6244,2300,8544.00
01/18/2005,09:44,1190.50,1191.00,1190.25,1190.50,4551,3424,7975.00
01/18/2005,09:45,1190.25,1190.50,1190.00,1190.25,949,2675,3624.00
01/18/2005,09:46,1190.25,1190.50,1190.00,1190.25,1272,1825,3097.00
01/18/2005,09:47,1190.00,1190.25,1189.75,1190.00,1201,2385,3586.00
01/18/2005,09:48,1190.00,1190.00,1189.50,1190.00,749,1248,1997.00
01/18/2005,09:49,1190.00,1190.50,1189.75,1190.25,2091,906,2997.00
01/18/2005,09:50,1190.50,1190.50,1190.00,1190.00,601,1014,1615.00
01/18/2005,09:51,1190.00,1190.75,1189.75,1190.50,1435,1590,3025.00
01/18/2005,09:52,1190.50,1192.00,1190.50,1191.50,6865,2845,9710.00
01/18/2005,09:53,1191.50,1191.75,1190.50,1190.75,801,3251,4052.00
01/18/2005,09:54,1190.50,1191.00,1190.50,1190.75,774,413,1187.00
01/18/2005,09:55,1190.75,1191.00,1190.50,1190.75,501,727,1228.00
01/18/2005,09:56,1190.75,1191.00,1190.25,1190.25,294,2036,2330.00
01/18/2005,09:57,1190.50,1190.50,1190.25,1190.25,437,502,939.00
01/18/2005,09:58,1190.25,1190.50,1190.00,1190.00,64,583,647.00
01/18/2005,09:59,1190.00,1190.75,1190.00,1190.50,1570,1076,2646.00
01/18/2005,10:00,1190.50,1190.75,1190.25,1190.75,673,898,1571.00
01/18/2005,10:01,1190.50,1191.00,1190.50,1190.75,1108,1452,2560.00
01/18/2005,10:02,1190.50,1190.75,1190.25,1190.75,613,677,1290.00
01/18/2005,10:03,1190.50,1191.00,1190.50,1190.75,1061,400,1461.00
01/18/2005,10:04,1190.75,1191.00,1190.50,1190.75,577,279,856.00
01/18/2005,10:05,1190.50,1190.75,1190.25,1190.25,376,1433,1809.00
01/18/2005,10:06,1190.25,1190.50,1190.00,1190.25,647,913,1560.00
01/18/2005,10:07,1190.25,1190.50,1190.25,1190.25,229,411,640.00
01/18/2005,10:08,1190.50,1190.50,1190.00,1190.25,47,1168,1215.00
01/18/2005,10:09,1190.00,1190.25,1189.75,1189.75,563,1585,2148.00
01/18/2005,10:10,1189.75,1190.00,1189.50,1189.75,242,799,1041.00
01/18/2005,10:11,1189.75,1190.50,1189.75,1190.50,2312,115,2427.00
01/18/2005,10:12,1190.25,1190.50,1190.00,1190.00,788,1546,2334.00
01/18/2005,10:13,1190.25,1190.50,1190.00,1190.50,467,137,604.00
01/18/2005,10:14,1190.50,1190.50,1190.00,1190.00,82,604,686.00
01/18/2005,10:15,1190.00,1190.50,1190.00,1190.25,256,175,431.00
01/18/2005,10:16,1190.50,1190.75,1190.00,1190.50,1087,465,1552.00
01/18/2005,10:17,1190.50,1190.50,1190.25,1190.25,313,39,352.00
01/18/2005,10:18,1190.50,1190.75,1190.25,1190.50,503,252,755.00
01/18/2005,10:19,1190.75,1191.00,1190.50,1190.75,1367,600,1967.00
01/18/2005,10:20,1190.50,1191.00,1190.50,1190.50,377,142,519.00
01/18/2005,10:21,1190.75,1190.75,1190.50,1190.50,190,53,243.00
01/18/2005,10:22,1190.50,1190.75,1190.50,1190.75,224,50,274.00
01/18/2005,10:23,1190.50,1191.50,1190.50,1191.25,2025,939,2964.00
01/18/2005,10:24,1191.00,1191.50,1191.00,1191.00,814,882,1696.00
01/18/2005,10:25,1191.25,1191.50,1190.50,1190.50,1455,1040,2495.00
01/18/2005,10:26,1190.75,1191.25,1190.50,1191.00,804,275,1079.00
01/18/2005,10:27,1191.25,1191.25,1190.75,1191.00,496,760,1256.00
01/18/2005,10:28,1191.25,1191.25,1190.75,1191.00,116,314,430.00
01/18/2005,10:29,1190.75,1191.00,1190.75,1190.75,139,465,604.00
01/18/2005,10:30,1190.75,1191.00,1190.75,1191.00,72,49,121.00
01/18/2005,10:31,1190.75,1191.50,1190.75,1191.25,1234,544,1778.00
01/18/2005,10:32,1191.25,1192.25,1191.00,1191.75,3292,877,4169.00
01/18/2005,10:33,1191.50,1192.50,1191.50,1192.25,1826,843,2669.00
01/18/2005,10:34,1192.00,1192.25,1191.75,1191.75,298,460,758.00
01/18/2005,10:35,1191.75,1192.25,1191.75,1192.00,446,105,551.00
01/18/2005,10:36,1192.00,1192.25,1191.75,1192.00,180,810,990.00
01/18/2005,10:37,1191.75,1192.00,1191.75,1192.00,600,59,659.00
01/18/2005,10:38,1192.00,1194.00,1192.00,1193.50,9580,2915,12495.00
01/18/2005,10:39,1193.50,1193.75,1193.25,1193.50,1721,2213,3934.00
01/18/2005,10:40,1193.25,1193.50,1193.00,1193.25,782,1226,2008.00
01/18/2005,10:41,1193.25,1193.50,1193.00,1193.25,1642,413,2055.00
01/18/2005,10:42,1193.50,1193.50,1193.00,1193.25,1133,565,1698.00
01/18/2005,10:43,1193.25,1193.50,1193.00,1193.00,193,2936,3129.00
01/18/2005,10:44,1193.00,1193.25,1192.75,1192.75,437,386,823.00
01/18/2005,10:45,1193.00,1193.00,1192.75,1193.00,71,37,108.00
01/18/2005,10:46,1192.75,1193.00,1192.50,1192.75,58,1734,1792.00
01/18/2005,10:47,1192.75,1193.25,1192.50,1193.25,1647,477,2124.00
01/18/2005,10:48,1193.25,1193.25,1193.00,1193.00,90,72,162.00
01/18/2005,10:49,1193.00,1193.75,1193.00,1193.75,2898,256,3154.00
01/18/2005,10:50,1193.50,1193.50,1193.00,1193.25,614,1731,2345.00
01/18/2005,10:51,1193.25,1193.75,1193.25,1193.50,330,131,461.00
01/18/2005,10:52,1193.50,1193.75,1193.25,1193.25,122,676,798.00
01/18/2005,10:53,1193.25,1194.25,1193.00,1194.25,3184,533,3717.00
01/18/2005,10:54,1194.00,1194.50,1193.50,1193.50,997,2603,3600.00
01/18/2005,10:55,1193.75,1193.75,1193.25,1193.50,773,1032,1805.00
01/18/2005,10:56,1193.50,1193.75,1193.25,1193.50,469,1174,1643.00
01/18/2005,10:57,1193.75,1193.75,1193.25,1193.25,275,661,936.00
01/18/2005,10:58,1193.25,1193.50,1193.25,1193.25,690,521,1211.00
01/18/2005,10:59,1193.25,1193.75,1193.25,1193.50,676,174,850.00
01/18/2005,11:00,1193.25,1193.50,1192.75,1192.75,63,1614,1677.00
01/18/2005,11:01,1193.00,1193.25,1192.75,1193.25,679,278,957.00
01/18/2005,11:02,1193.00,1193.25,1193.00,1193.25,612,223,835.00
01/18/2005,11:03,1193.00,1194.00,1193.00,1193.75,1520,198,1718.00
01/18/2005,11:04,1193.75,1194.00,1193.50,1193.50,164,756,920.00
01/18/2005,11:05,1193.75,1193.75,1193.25,1193.50,1324,447,1771.00
01/18/2005,11:06,1193.50,1193.75,1193.50,1193.50,398,42,440.00
01/18/2005,11:07,1193.50,1193.75,1193.25,1193.25,114,484,598.00
01/18/2005,11:08,1193.25,1193.50,1193.25,1193.25,613,208,821.00
01/18/2005,11:09,1193.25,1193.50,1193.25,1193.25,67,102,169.00
01/18/2005,11:10,1193.50,1194.25,1193.25,1194.00,2759,157,2916.00
01/18/2005,11:11,1194.25,1195.00,1193.75,1194.50,4505,1188,5693.00
01/18/2005,11:12,1194.50,1194.75,1194.50,1194.75,389,367,756.00
01/18/2005,11:13,1194.75,1194.75,1194.25,1194.50,233,1238,1471.00
01/18/2005,11:14,1194.25,1194.50,1193.75,1193.75,341,1318,1659.00
01/18/2005,11:15,1194.00,1194.00,1193.75,1193.75,304,133,437.00
01/18/2005,11:16,1193.75,1194.00,1193.50,1194.00,720,1023,1743.00
01/18/2005,11:17,1194.00,1194.25,1193.75,1194.00,689,151,840.00
01/18/2005,11:18,1194.00,1194.00,1193.75,1193.75,28,232,260.00
01/18/2005,11:19,1193.75,1194.00,1193.75,1193.75,15,104,119.00
01/18/2005,11:20,1193.75,1194.00,1193.75,1193.75,570,54,624.00
01/18/2005,11:21,1194.00,1194.50,1193.75,1194.50,1700,9,1709.00
01/18/2005,11:22,1194.25,1194.50,1193.75,1193.75,468,531,999.00
01/18/2005,11:23,1194.00,1194.00,1193.75,1193.75,1620,589,2209.00
01/18/2005,11:24,1194.00,1194.25,1193.75,1194.25,786,93,879.00
01/18/2005,11:25,1194.00,1194.25,1193.75,1193.75,331,218,549.00
01/18/2005,11:26,1193.75,1194.25,1193.75,1193.75,101,600,701.00
01/18/2005,11:27,1194.00,1194.50,1193.75,1194.25,911,475,1386.00
01/18/2005,11:28,1194.25,1194.50,1194.00,1194.25,196,1366,1562.00
01/18/2005,11:29,1194.00,1194.25,1194.00,1194.25,592,54,646.00
01/18/2005,11:30,1194.00,1194.25,1193.75,1194.00,198,888,1086.00
01/18/2005,11:31,1193.75,1194.50,1193.75,1194.00,681,473,1154.00
01/18/2005,11:32,1194.00,1194.25,1193.50,1193.50,675,1123,1798.00
01/18/2005,11:33,1193.50,1193.75,1193.25,1193.25,153,677,830.00
01/18/2005,11:34,1193.50,1193.50,1193.00,1193.25,141,1947,2088.00
01/18/2005,11:35,1193.00,1193.25,1193.00,1193.00,8,75,83.00
01/18/2005,11:36,1193.00,1193.50,1193.00,1193.25,1234,107,1341.00
01/18/2005,11:37,1193.25,1193.50,1193.25,1193.25,53,67,120.00
01/18/2005,11:38,1193.25,1193.50,1193.00,1193.25,492,1278,1770.00
01/18/2005,11:39,1193.25,1193.25,1193.00,1193.25,399,112,511.00
01/18/2005,11:40,1193.25,1193.50,1193.00,1193.00,254,214,468.00
01/18/2005,11:41,1193.25,1193.25,1192.75,1193.00,1151,827,1978.00
01/18/2005,11:42,1193.00,1193.50,1193.00,1193.25,435,40,475.00
01/18/2005,11:43,1193.50,1193.75,1193.25,1193.50,427,34,461.00
01/18/2005,11:44,1193.75,1193.75,1193.50,1193.50,32,108,140.00
01/18/2005,11:45,1193.75,1193.75,1193.25,1193.50,34,815,849.00
01/18/2005,11:46,1193.50,1193.50,1193.25,1193.25,25,9,34.00
01/18/2005,11:47,1193.25,1193.50,1193.25,1193.50,19,33,52.00
01/18/2005,11:48,1193.50,1193.75,1193.25,1193.50,588,378,966.00
01/18/2005,11:49,1193.50,1194.00,1193.50,1193.50,1735,266,2001.00
01/18/2005,11:50,1193.50,1193.75,1193.25,1193.50,72,76,148.00
01/18/2005,11:51,1193.50,1193.75,1193.50,1193.75,257,258,515.00
01/18/2005,11:52,1193.50,1194.00,1193.50,1193.75,844,267,1111.00
01/18/2005,11:53,1193.75,1194.00,1193.50,1193.75,690,449,1139.00
01/18/2005,11:54,1193.75,1194.00,1193.50,1193.75,358,17,375.00
01/18/2005,11:55,1193.75,1194.00,1193.50,1193.50,477,631,1108.00
01/18/2005,11:56,1193.75,1193.75,1193.50,1193.75,422,8,430.00
01/18/2005,11:57,1193.75,1193.75,1193.50,1193.75,16,42,58.00
01/18/2005,11:58,1193.50,1193.75,1193.50,1193.50,17,38,55.00
01/18/2005,11:59,1193.75,1193.75,1193.50,1193.50,10,331,341.00
01/18/2005,12:00,1193.50,1193.75,1193.50,1193.50,5,96,101.00
01/18/2005,12:01,1193.50,1194.00,1193.50,1194.00,632,117,749.00
01/18/2005,12:02,1193.75,1194.00,1193.75,1193.75,92,70,162.00
01/18/2005,12:03,1193.75,1194.00,1193.50,1193.50,7,797,804.00
01/18/2005,12:04,1193.75,1194.00,1193.75,1194.00,178,39,217.00
01/18/2005,12:05,1193.75,1194.00,1193.75,1193.75,15,102,117.00
01/18/2005,12:06,1193.75,1194.00,1193.50,1193.50,117,430,547.00
01/18/2005,12:07,1193.50,1193.75,1193.50,1193.75,61,262,323.00
01/18/2005,12:08,1193.50,1194.00,1193.50,1193.75,423,743,1166.00
01/18/2005,12:09,1193.75,1193.75,1193.50,1193.50,109,309,418.00
01/18/2005,12:10,1193.50,1193.75,1193.25,1193.75,77,164,241.00
01/18/2005,12:11,1193.75,1193.75,1193.25,1193.50,36,835,871.00
01/18/2005,12:12,1193.25,1193.50,1193.25,1193.25,55,474,529.00
01/18/2005,12:13,1193.25,1193.25,1193.00,1193.00,4,334,338.00
01/18/2005,12:14,1193.00,1193.25,1193.00,1193.00,117,129,246.00
01/18/2005,12:15,1193.25,1193.25,1193.00,1193.25,877,153,1030.00
01/18/2005,12:16,1193.25,1193.25,1192.75,1193.00,1143,637,1780.00
01/18/2005,12:17,1193.00,1193.25,1192.75,1193.00,372,330,702.00
01/18/2005,12:18,1193.00,1193.25,1193.00,1193.00,96,126,222.00
01/18/2005,12:19,1193.00,1193.25,1192.75,1193.25,847,310,1157.00
01/18/2005,12:20,1193.25,1193.50,1193.00,1193.50,412,70,482.00
01/18/2005,12:21,1193.25,1193.50,1193.25,1193.50,38,89,127.00
01/18/2005,12:22,1193.25,1193.50,1193.00,1193.00,439,422,861.00
01/18/2005,12:23,1193.25,1193.25,1193.00,1193.25,133,4,137.00
01/18/2005,12:24,1193.00,1193.25,1193.00,1193.25,539,7,546.00
01/18/2005,12:25,1193.25,1193.25,1193.00,1193.00,22,254,276.00
01/18/2005,12:26,1193.00,1193.25,1193.00,1193.00,2,80,82.00
01/18/2005,12:27,1193.25,1193.25,1193.00,1193.00,8,203,211.00
01/18/2005,12:28,1193.25,1193.50,1193.00,1193.50,203,7,210.00
01/18/2005,12:29,1193.50,1193.75,1193.50,1193.50,757,126,883.00
01/18/2005,12:30,1193.50,1193.75,1193.50,1193.75,1105,121,1226.00
01/18/2005,12:31,1193.75,1194.25,1193.75,1193.75,1822,302,2124.00
01/18/2005,12:32,1193.75,1194.00,1193.75,1194.00,76,213,289.00
01/18/2005,12:33,1193.75,1194.00,1193.75,1193.75,71,98,169.00
01/18/2005,12:34,1193.75,1194.25,1193.75,1194.25,589,202,791.00
01/18/2005,12:35,1194.25,1194.25,1193.75,1194.00,260,574,834.00
01/18/2005,12:36,1194.00,1194.25,1193.75,1193.75,44,183,227.00
01/18/2005,12:37,1193.75,1194.00,1193.75,1193.75,453,37,490.00
01/18/2005,12:38,1194.00,1194.00,1193.75,1194.00,125,16,141.00
01/18/2005,12:39,1194.00,1194.25,1194.00,1194.25,611,23,634.00
01/18/2005,12:40,1194.25,1194.25,1194.00,1194.25,266,2,268.00
01/18/2005,12:41,1194.25,1194.75,1194.00,1194.50,1047,575,1622.00
01/18/2005,12:42,1194.50,1194.50,1194.25,1194.50,345,47,392.00
01/18/2005,12:43,1194.50,1194.75,1194.25,1194.50,655,430,1085.00
01/18/2005,12:44,1194.50,1194.75,1194.25,1194.25,976,170,1146.00
01/18/2005,12:45,1194.25,1194.75,1194.25,1194.50,282,201,483.00
01/18/2005,12:46,1194.25,1194.50,1194.25,1194.25,410,27,437.00
01/18/2005,12:47,1194.50,1195.50,1194.25,1195.25,6539,984,7523.00
01/18/2005,12:48,1195.25,1195.25,1195.00,1195.25,1114,194,1308.00
01/18/2005,12:49,1195.00,1195.25,1194.75,1195.00,1084,1502,2586.00
01/18/2005,12:50,1195.00,1195.25,1195.00,1195.25,461,39,500.00
01/18/2005,12:51,1195.25,1195.75,1195.00,1195.50,2609,606,3215.00
01/18/2005,12:52,1195.25,1195.50,1195.00,1195.00,544,1169,1713.00
01/18/2005,12:53,1195.00,1195.25,1195.00,1195.00,44,351,395.00
01/18/2005,12:54,1195.00,1195.50,1195.00,1195.25,1385,134,1519.00
01/18/2005,12:55,1195.25,1195.25,1195.00,1195.25,188,454,642.00
01/18/2005,12:56,1195.00,1195.25,1195.00,1195.00,242,238,480.00
01/18/2005,12:57,1195.00,1195.50,1195.00,1195.00,162,579,741.00
01/18/2005,12:58,1195.00,1195.25,1195.00,1195.00,374,410,784.00
01/18/2005,12:59,1195.00,1195.25,1194.00,1194.25,226,2674,2900.00
01/18/2005,13:00,1194.25,1194.75,1194.25,1194.50,638,406,1044.00
01/18/2005,13:01,1194.50,1194.75,1194.25,1194.50,384,623,1007.00
01/18/2005,13:02,1194.50,1195.25,1194.50,1195.00,1149,622,1771.00
01/18/2005,13:03,1195.00,1195.25,1194.75,1194.75,13,819,832.00
01/18/2005,13:04,1194.75,1195.00,1194.75,1194.75,31,74,105.00
01/18/2005,13:05,1194.75,1195.00,1194.75,1194.75,259,39,298.00
01/18/2005,13:06,1194.75,1195.25,1194.75,1195.00,256,315,571.00
01/18/2005,13:07,1195.00,1195.00,1194.50,1194.50,85,658,743.00
01/18/2005,13:08,1194.75,1195.00,1194.50,1195.00,292,124,416.00
01/18/2005,13:09,1194.75,1195.25,1194.75,1194.75,418,191,609.00
01/18/2005,13:10,1194.75,1195.00,1194.50,1194.75,7,212,219.00
01/18/2005,13:11,1195.00,1195.50,1194.75,1195.50,2275,220,2495.00
01/18/2005,13:12,1195.50,1195.75,1195.50,1195.75,2750,1247,3997.00
01/18/2005,13:13,1195.50,1196.00,1195.00,1195.00,1965,2167,4132.00
01/18/2005,13:14,1195.25,1195.25,1195.00,1195.25,324,752,1076.00
01/18/2005,13:15,1195.25,1195.25,1195.00,1195.00,83,705,788.00
01/18/2005,13:16,1195.00,1195.00,1194.75,1195.00,645,260,905.00
01/18/2005,13:17,1194.75,1195.00,1194.50,1194.50,325,1535,1860.00
01/18/2005,13:18,1194.50,1194.75,1194.50,1194.50,71,842,913.00
01/18/2005,13:19,1194.75,1195.00,1194.50,1194.50,343,860,1203.00
01/18/2005,13:20,1194.75,1194.75,1194.50,1194.50,12,47,59.00
01/18/2005,13:21,1194.50,1195.00,1194.50,1194.75,183,751,934.00
01/18/2005,13:22,1195.00,1195.00,1194.75,1194.75,47,531,578.00
01/18/2005,13:23,1194.75,1195.25,1194.75,1195.25,752,177,929.00
01/18/2005,13:24,1195.00,1195.25,1194.75,1194.75,89,341,430.00
01/18/2005,13:25,1195.00,1195.25,1194.50,1194.50,237,719,956.00
01/18/2005,13:26,1194.50,1195.25,1194.50,1195.25,573,17,590.00
01/18/2005,13:27,1195.25,1195.50,1195.25,1195.25,1638,480,2118.00
01/18/2005,13:28,1195.25,1195.50,1195.00,1195.25,11,670,681.00
01/18/2005,13:29,1195.25,1195.25,1195.00,1195.25,30,233,263.00
01/18/2005,13:30,1195.00,1196.25,1195.00,1196.25,3530,319,3849.00
01/18/2005,13:31,1196.00,1196.50,1196.00,1196.25,2319,1431,3750.00
01/18/2005,13:32,1196.25,1196.25,1195.75,1195.75,1594,1699,3293.00
01/18/2005,13:33,1195.75,1196.00,1195.50,1195.75,422,210,632.00
01/18/2005,13:34,1195.75,1196.00,1195.50,1195.75,11,925,936.00
01/18/2005,13:35,1195.50,1196.00,1195.50,1195.75,265,215,480.00
01/18/2005,13:36,1195.75,1196.00,1195.50,1195.75,39,352,391.00
01/18/2005,13:37,1195.75,1195.75,1194.75,1195.00,70,3821,3891.00
01/18/2005,13:38,1194.75,1195.00,1194.50,1194.75,800,2189,2989.00
01/18/2005,13:39,1194.75,1195.00,1194.50,1194.75,393,188,581.00
01/18/2005,13:40,1194.75,1194.75,1194.25,1194.25,34,1297,1331.00
01/18/2005,13:41,1194.25,1194.50,1194.00,1194.25,819,2362,3181.00
01/18/2005,13:42,1194.25,1194.75,1194.25,1194.75,802,702,1504.00
01/18/2005,13:43,1194.75,1194.75,1194.00,1194.25,1695,955,2650.00
01/18/2005,13:44,1194.25,1194.50,1194.00,1194.50,664,945,1609.00
01/18/2005,13:45,1194.25,1194.50,1194.00,1194.25,887,423,1310.00
01/18/2005,13:46,1194.25,1194.25,1193.50,1193.75,1037,2999,4036.00
01/18/2005,13:47,1193.75,1194.25,1193.50,1194.25,1023,328,1351.00
01/18/2005,13:48,1194.25,1194.25,1193.75,1194.25,453,768,1221.00
01/18/2005,13:49,1194.25,1194.75,1194.00,1194.25,2008,610,2618.00
01/18/2005,13:50,1194.50,1194.50,1194.25,1194.25,73,25,98.00
01/18/2005,13:51,1194.25,1194.50,1194.00,1194.50,365,317,682.00
01/18/2005,13:52,1194.50,1194.50,1193.75,1193.75,31,934,965.00
01/18/2005,13:53,1194.00,1194.00,1193.50,1194.00,1896,621,2517.00
01/18/2005,13:54,1194.00,1194.25,1193.75,1194.00,223,356,579.00
01/18/2005,13:55,1194.00,1194.25,1194.00,1194.25,333,179,512.00
01/18/2005,13:56,1194.25,1194.75,1194.25,1194.75,3424,710,4134.00
01/18/2005,13:57,1194.50,1195.00,1194.50,1194.50,838,720,1558.00
01/18/2005,13:58,1194.75,1194.75,1194.50,1194.50,243,812,1055.00
01/18/2005,13:59,1194.75,1194.75,1194.50,1194.50,56,426,482.00
01/18/2005,14:00,1194.50,1194.50,1194.25,1194.50,187,284,471.00
01/18/2005,14:01,1194.75,1194.75,1194.00,1194.00,534,441,975.00
01/18/2005,14:02,1194.25,1194.50,1194.00,1194.00,377,767,1144.00
01/18/2005,14:03,1194.00,1194.25,1194.00,1194.00,19,697,716.00
01/18/2005,14:04,1194.00,1194.25,1193.75,1194.00,214,173,387.00
01/18/2005,14:05,1194.25,1194.75,1194.00,1194.25,971,764,1735.00
01/18/2005,14:06,1194.50,1194.50,1193.50,1193.75,233,1570,1803.00
01/18/2005,14:07,1193.50,1194.00,1193.50,1193.50,827,895,1722.00
01/18/2005,14:08,1193.50,1193.75,1193.50,1193.50,83,223,306.00
01/18/2005,14:09,1193.75,1194.25,1193.75,1194.25,841,617,1458.00
01/18/2005,14:10,1194.25,1194.75,1194.00,1194.25,3314,918,4232.00
01/18/2005,14:11,1194.25,1195.00,1194.25,1195.00,862,106,968.00
01/18/2005,14:12,1195.00,1195.00,1194.50,1194.50,302,563,865.00
01/18/2005,14:13,1194.50,1194.75,1194.50,1194.50,70,162,232.00
01/18/2005,14:14,1194.50,1195.00,1194.50,1195.00,1627,144,1771.00
01/18/2005,14:15,1195.00,1195.00,1194.50,1194.75,59,683,742.00
01/18/2005,14:16,1194.75,1194.75,1194.50,1194.75,354,266,620.00
01/18/2005,14:17,1195.00,1195.50,1194.75,1195.50,2464,1126,3590.00
01/18/2005,14:18,1195.50,1195.75,1195.25,1195.75,1977,1188,3165.00
01/18/2005,14:19,1195.50,1195.75,1195.25,1195.50,497,1205,1702.00
01/18/2005,14:20,1195.25,1195.50,1195.25,1195.25,538,25,563.00
01/18/2005,14:21,1195.50,1196.00,1195.25,1196.00,1203,504,1707.00
01/18/2005,14:22,1196.00,1196.50,1195.75,1196.00,2804,2083,4887.00
01/18/2005,14:23,1195.75,1196.00,1195.75,1195.75,953,31,984.00
01/18/2005,14:24,1196.00,1196.00,1195.25,1195.50,319,2100,2419.00
01/18/2005,14:25,1195.50,1195.75,1195.25,1195.75,167,75,242.00
01/18/2005,14:26,1195.50,1195.75,1195.25,1195.50,364,476,840.00
01/18/2005,14:27,1195.50,1196.25,1195.50,1196.25,1585,164,1749.00
01/18/2005,14:28,1196.25,1196.25,1195.25,1195.75,501,1072,1573.00
01/18/2005,14:29,1195.75,1195.75,1195.50,1195.75,83,50,133.00
01/18/2005,14:30,1195.50,1195.75,1195.00,1195.00,209,1279,1488.00
01/18/2005,14:31,1195.25,1195.25,1194.75,1195.00,655,1174,1829.00
01/18/2005,14:32,1195.25,1195.50,1195.00,1195.25,395,606,1001.00
01/18/2005,14:33,1195.50,1195.50,1195.00,1195.25,616,551,1167.00
01/18/2005,14:34,1195.50,1196.00,1195.50,1196.00,1127,359,1486.00
01/18/2005,14:35,1196.00,1196.00,1195.75,1195.75,166,301,467.00
01/18/2005,14:36,1196.00,1196.00,1195.25,1195.50,436,1195,1631.00
01/18/2005,14:37,1195.50,1195.75,1195.00,1195.25,272,771,1043.00
01/18/2005,14:38,1195.25,1195.50,1195.00,1195.25,172,1143,1315.00
01/18/2005,14:39,1195.25,1195.75,1195.25,1195.50,598,264,862.00
01/18/2005,14:40,1195.50,1195.50,1194.75,1195.25,513,923,1436.00
01/18/2005,14:41,1195.25,1196.50,1195.25,1196.25,4004,913,4917.00
01/18/2005,14:42,1196.50,1196.50,1195.75,1195.75,1165,1012,2177.00
01/18/2005,14:43,1196.00,1196.00,1195.75,1195.75,424,200,624.00
01/18/2005,14:44,1196.00,1196.50,1195.75,1196.25,1643,469,2112.00
01/18/2005,14:45,1196.50,1196.75,1196.25,1196.25,2538,1217,3755.00
01/18/2005,14:46,1196.25,1196.50,1196.25,1196.25,92,1108,1200.00
01/18/2005,14:47,1196.50,1196.75,1196.00,1196.00,1193,1807,3000.00
01/18/2005,14:48,1196.00,1196.25,1196.00,1196.00,562,231,793.00
01/18/2005,14:49,1196.25,1196.50,1196.00,1196.25,1754,409,2163.00
01/18/2005,14:50,1196.25,1196.75,1196.25,1196.75,2508,1204,3712.00
01/18/2005,14:51,1197.00,1197.25,1196.75,1197.00,3725,2057,5782.00
01/18/2005,14:52,1196.75,1197.00,1196.75,1197.00,290,410,700.00
01/18/2005,14:53,1197.00,1197.00,1196.50,1196.50,371,1397,1768.00
01/18/2005,14:54,1196.75,1196.75,1196.50,1196.50,127,613,740.00
01/18/2005,14:55,1196.75,1196.75,1196.25,1196.50,1363,1414,2777.00
01/18/2005,14:56,1196.50,1196.75,1196.50,1196.50,458,201,659.00
01/18/2005,14:57,1196.75,1196.75,1196.25,1196.75,2382,1256,3638.00
01/18/2005,14:58,1196.75,1197.00,1196.50,1196.75,1918,1531,3449.00
01/18/2005,14:59,1196.75,1196.75,1196.50,1196.75,1107,521,1628.00
01/18/2005,15:00,1196.75,1197.25,1196.25,1197.25,6040,3553,9593.00
01/18/2005,15:01,1197.25,1197.50,1196.50,1196.75,3762,4604,8366.00
01/18/2005,15:02,1197.00,1197.00,1196.75,1196.75,1367,504,1871.00
01/18/2005,15:03,1197.00,1197.00,1196.75,1196.75,286,1413,1699.00
01/18/2005,15:04,1196.75,1197.25,1196.75,1197.00,1253,439,1692.00
01/18/2005,15:05,1197.00,1197.25,1197.00,1197.00,341,738,1079.00
01/18/2005,15:06,1197.00,1197.25,1196.75,1197.00,255,1389,1644.00
01/18/2005,15:07,1196.75,1197.75,1196.75,1197.25,3012,1787,4799.00
01/18/2005,15:08,1197.25,1197.50,1197.00,1197.50,937,348,1285.00
01/18/2005,15:09,1197.50,1197.75,1197.00,1197.25,1670,572,2242.00
01/18/2005,15:10,1197.25,1197.75,1196.75,1197.25,2179,2392,4571.00
01/18/2005,15:11,1197.00,1197.00,1196.25,1196.50,1582,3042,4624.00
01/18/2005,15:12,1196.50,1197.00,1196.50,1196.75,1216,2106,3322.00
01/18/2005,15:13,1196.75,1197.25,1196.50,1197.00,917,662,1579.00
01/18/2005,15:14,1197.25,1197.25,1196.50,1196.50,1174,2860,4034.00
01/18/2005,15:15,1196.50,1196.75,1195.50,1196.00,1635,4578,6213.00
01/18/2005,15:16,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,15:31,1196.00,1197.00,1196.00,1197.00,465,103,568.00
01/18/2005,15:32,1196.75,1196.75,1195.75,1196.00,102,318,420.00
01/18/2005,15:33,1196.25,1196.25,1195.50,1195.75,145,451,596.00
01/18/2005,15:34,1196.00,1196.50,1196.00,1196.25,266,20,286.00
01/18/2005,15:35,1196.25,1196.75,1196.25,1196.50,250,241,491.00
01/18/2005,15:36,1196.75,1197.25,1196.75,1197.25,877,8,885.00
01/18/2005,15:37,1197.00,1197.25,1196.25,1196.25,133,441,574.00
01/18/2005,15:38,1196.25,1196.50,1196.25,1196.50,79,97,176.00
01/18/2005,15:39,1196.50,1196.50,1196.50,1196.50,87,0,87.00
01/18/2005,15:40,1196.50,1196.50,1196.25,1196.25,3,1,4.00
01/18/2005,15:41,1196.50,1196.50,1196.25,1196.50,50,10,60.00
01/18/2005,15:42,1196.25,1196.50,1196.25,1196.25,26,40,66.00
01/18/2005,15:43,1196.25,1196.25,1196.25,1196.25,0,11,11.00
01/18/2005,15:44,1196.50,1196.50,1196.50,1196.50,30,0,30.00
01/18/2005,15:45,1196.50,1196.50,1196.25,1196.50,6,5,11.00
01/18/2005,15:46,1196.25,1196.25,1196.25,1196.25,0,118,118.00
01/18/2005,15:48,1196.25,1196.25,1196.25,1196.25,0,5,5.00
01/18/2005,15:49,1196.50,1196.50,1196.50,1196.50,42,0,42.00
01/18/2005,15:50,1196.25,1196.50,1196.25,1196.50,3,1,4.00
01/18/2005,15:51,1196.50,1196.50,1196.50,1196.50,105,0,105.00
01/18/2005,15:52,1196.25,1196.25,1196.25,1196.25,0,1,1.00
01/18/2005,15:53,1196.50,1196.50,1196.50,1196.50,52,0,52.00
01/18/2005,15:54,1196.50,1196.75,1196.50,1196.50,151,22,173.00
01/18/2005,15:55,1196.50,1196.50,1196.50,1196.50,0,74,74.00
01/18/2005,15:56,1196.50,1196.50,1196.50,1196.50,0,60,60.00
01/18/2005,15:57,1196.50,1196.50,1196.25,1196.50,5,66,71.00
01/18/2005,15:58,1196.50,1196.50,1196.25,1196.25,4,1,5.00
01/18/2005,15:59,1196.25,1196.50,1196.25,1196.50,1,5,6.00
01/18/2005,16:00,1196.25,1196.50,1196.25,1196.50,4,6,10.00
01/18/2005,17:01,1196.25,1196.50,1196.25,1196.25,20,4,24.00
01/18/2005,17:02,1196.25,1196.25,1196.25,1196.25,0,6,6.00
01/18/2005,17:03,1196.25,1196.25,1196.00,1196.25,1,15,16.00
01/18/2005,17:04,1196.25,1196.25,1196.25,1196.25,5,0,5.00
01/18/2005,17:05,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,17:06,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,17:08,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,17:10,1196.25,1196.25,1196.25,1196.25,25,0,25.00
01/18/2005,17:11,1196.25,1196.25,1196.25,1196.25,4,0,4.00
01/18/2005,17:12,1196.25,1196.50,1196.25,1196.25,2,1,3.00
01/18/2005,17:13,1196.25,1196.25,1196.25,1196.25,0,2,2.00
01/18/2005,17:14,1196.25,1196.25,1196.25,1196.25,0,17,17.00
01/18/2005,17:15,1196.25,1196.25,1196.25,1196.25,0,6,6.00
01/18/2005,17:17,1196.25,1196.50,1196.00,1196.25,14,43,57.00
01/18/2005,17:19,1196.25,1196.25,1196.25,1196.25,0,1,1.00
01/18/2005,17:23,1196.00,1196.25,1196.00,1196.25,5,1,6.00
01/18/2005,17:25,1196.00,1196.00,1196.00,1196.00,0,4,4.00
01/18/2005,17:26,1196.00,1196.00,1196.00,1196.00,0,9,9.00
01/18/2005,17:27,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,17:28,1196.00,1196.00,1196.00,1196.00,0,5,5.00
01/18/2005,17:29,1196.00,1196.00,1196.00,1196.00,0,7,7.00
01/18/2005,17:33,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,17:34,1196.00,1196.00,1196.00,1196.00,0,10,10.00
01/18/2005,17:35,1196.00,1196.00,1196.00,1196.00,0,54,54.00
01/18/2005,17:36,1196.00,1196.00,1196.00,1196.00,0,25,25.00
01/18/2005,17:37,1196.00,1196.00,1196.00,1196.00,0,2,2.00
01/18/2005,17:38,1196.25,1196.25,1196.25,1196.25,12,0,12.00
01/18/2005,17:39,1196.00,1196.00,1196.00,1196.00,0,2,2.00
01/18/2005,17:40,1196.25,1196.25,1196.25,1196.25,9,0,9.00
01/18/2005,17:43,1196.00,1196.25,1196.00,1196.25,1,35,36.00
01/18/2005,17:44,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,17:45,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,17:49,1196.00,1196.00,1196.00,1196.00,0,5,5.00
01/18/2005,17:55,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,17:58,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,17:59,1196.00,1196.00,1196.00,1196.00,0,2,2.00
01/18/2005,18:00,1196.00,1196.00,1196.00,1196.00,0,4,4.00
01/18/2005,18:01,1196.00,1196.00,1196.00,1196.00,0,2,2.00
01/18/2005,18:03,1196.00,1196.00,1196.00,1196.00,0,10,10.00
01/18/2005,18:04,1196.00,1196.00,1196.00,1196.00,0,11,11.00
01/18/2005,18:07,1196.00,1196.00,1196.00,1196.00,0,2,2.00
01/18/2005,18:08,1196.25,1196.25,1196.25,1196.25,3,0,3.00
01/18/2005,18:09,1196.25,1196.25,1196.00,1196.00,2,1,3.00
01/18/2005,18:10,1196.25,1196.25,1196.25,1196.25,3,0,3.00
01/18/2005,18:12,1196.25,1196.25,1196.25,1196.25,1,0,1.00
01/18/2005,18:13,1196.25,1196.25,1196.25,1196.25,5,0,5.00
01/18/2005,18:14,1196.00,1196.25,1196.00,1196.25,5,4,9.00
01/18/2005,18:15,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,18:16,1196.00,1196.25,1196.00,1196.25,3,4,7.00
01/18/2005,18:18,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,18:19,1196.25,1196.25,1196.25,1196.25,1,0,1.00
01/18/2005,18:20,1196.25,1196.25,1196.25,1196.25,11,0,11.00
01/18/2005,18:22,1196.00,1196.00,1196.00,1196.00,0,11,11.00
01/18/2005,18:23,1196.00,1196.00,1196.00,1196.00,0,3,3.00
01/18/2005,18:24,1196.00,1196.00,1196.00,1196.00,0,36,36.00
01/18/2005,18:25,1196.00,1196.25,1196.00,1196.00,5,13,18.00
01/18/2005,18:26,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,18:27,1196.00,1196.00,1196.00,1196.00,0,3,3.00
01/18/2005,18:28,1196.00,1196.00,1196.00,1196.00,0,11,11.00
01/18/2005,18:29,1196.00,1196.25,1195.75,1196.00,14,20,34.00
01/18/2005,18:30,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,18:31,1196.00,1196.00,1196.00,1196.00,0,3,3.00
01/18/2005,18:32,1196.00,1196.00,1196.00,1196.00,0,4,4.00
01/18/2005,18:34,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,18:39,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,18:40,1196.25,1196.25,1195.75,1195.75,1,10,11.00
01/18/2005,18:41,1195.75,1196.00,1195.75,1196.00,1,6,7.00
01/18/2005,18:45,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,18:47,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,18:50,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,18:51,1196.25,1196.25,1196.00,1196.00,1,1,2.00
01/18/2005,18:53,1196.25,1196.25,1196.25,1196.25,11,0,11.00
01/18/2005,18:55,1196.25,1196.25,1196.25,1196.25,2,0,2.00
01/18/2005,18:56,1196.25,1196.50,1196.25,1196.50,4,0,4.00
01/18/2005,18:58,1196.25,1196.25,1196.25,1196.25,0,1,1.00
01/18/2005,18:59,1196.50,1196.50,1196.50,1196.50,4,0,4.00
01/18/2005,19:02,1196.50,1196.50,1196.50,1196.50,19,0,19.00
01/18/2005,19:12,1196.25,1196.25,1196.00,1196.00,0,64,64.00
01/18/2005,19:13,1196.00,1196.00,1196.00,1196.00,0,1,1.00
01/18/2005,19:16,1196.00,1196.00,1196.00,1196.00,0,3,3.00
01/18/2005,19:17,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,19:18,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,19:19,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,19:22,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,19:26,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,19:28,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,19:29,1195.75,1195.75,1195.75,1195.75,0,81,81.00
01/18/2005,19:30,1195.50,1195.50,1195.50,1195.50,0,10,10.00
01/18/2005,19:31,1195.50,1195.50,1195.50,1195.50,0,1,1.00
01/18/2005,19:32,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/18/2005,19:34,1195.75,1195.75,1195.75,1195.75,7,0,7.00
01/18/2005,19:35,1195.75,1195.75,1195.75,1195.75,2,0,2.00
01/18/2005,19:36,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/18/2005,19:37,1195.75,1195.75,1195.75,1195.75,4,0,4.00
01/18/2005,19:38,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/18/2005,19:39,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/18/2005,19:40,1195.75,1195.75,1195.75,1195.75,4,0,4.00
01/18/2005,19:41,1195.75,1195.75,1195.75,1195.75,2,0,2.00
01/18/2005,19:42,1195.50,1195.50,1195.50,1195.50,0,2,2.00
01/18/2005,19:44,1195.50,1195.50,1195.50,1195.50,0,1,1.00
01/18/2005,19:45,1195.75,1195.75,1195.75,1195.75,5,0,5.00
01/18/2005,19:46,1195.75,1195.75,1195.75,1195.75,47,0,47.00
01/18/2005,19:47,1195.75,1195.75,1195.75,1195.75,2,0,2.00
01/18/2005,19:49,1195.75,1195.75,1195.75,1195.75,2,0,2.00
01/18/2005,19:50,1195.75,1195.75,1195.75,1195.75,17,0,17.00
01/18/2005,19:51,1195.75,1195.75,1195.75,1195.75,10,0,10.00
01/18/2005,19:52,1195.50,1195.75,1195.50,1195.75,2,1,3.00
01/18/2005,19:55,1195.75,1195.75,1195.75,1195.75,11,0,11.00
01/18/2005,19:57,1195.75,1195.75,1195.50,1195.75,5,51,56.00
01/18/2005,19:58,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/18/2005,19:59,1195.75,1195.75,1195.75,1195.75,25,0,25.00
01/18/2005,20:00,1195.75,1196.00,1195.75,1196.00,9,0,9.00
01/18/2005,20:02,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,20:04,1195.75,1195.75,1195.75,1195.75,0,3,3.00
01/18/2005,20:05,1195.75,1195.75,1195.75,1195.75,0,25,25.00
01/18/2005,20:11,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,20:12,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,20:13,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,20:16,1196.00,1196.00,1196.00,1196.00,6,0,6.00
01/18/2005,20:17,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,20:18,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,20:19,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,20:20,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,20:21,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,20:22,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,20:24,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,20:25,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,20:28,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,20:29,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,20:31,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,20:33,1196.00,1196.00,1196.00,1196.00,26,0,26.00
01/18/2005,20:34,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,20:38,1196.00,1196.00,1196.00,1196.00,12,0,12.00
01/18/2005,20:44,1196.00,1196.00,1196.00,1196.00,4,0,4.00
01/18/2005,20:45,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,20:50,1195.75,1195.75,1195.75,1195.75,0,26,26.00
01/18/2005,20:51,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,20:53,1195.75,1195.75,1195.75,1195.75,0,5,5.00
01/18/2005,20:54,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,20:57,1195.75,1195.75,1195.75,1195.75,0,58,58.00
01/18/2005,20:58,1195.75,1195.75,1195.75,1195.75,0,5,5.00
01/18/2005,20:59,1195.75,1195.75,1195.75,1195.75,0,5,5.00
01/18/2005,21:00,1195.75,1195.75,1195.50,1195.50,0,45,45.00
01/18/2005,21:01,1195.75,1195.75,1195.75,1195.75,3,0,3.00
01/18/2005,21:02,1195.75,1195.75,1195.75,1195.75,4,0,4.00
01/18/2005,21:03,1195.50,1195.75,1195.50,1195.75,2,1,3.00
01/18/2005,21:05,1195.75,1195.75,1195.75,1195.75,5,0,5.00
01/18/2005,21:07,1195.75,1195.75,1195.75,1195.75,17,0,17.00
01/18/2005,21:08,1195.75,1195.75,1195.75,1195.75,6,0,6.00
01/18/2005,21:11,1195.75,1195.75,1195.75,1195.75,7,0,7.00
01/18/2005,21:12,1195.75,1195.75,1195.75,1195.75,5,0,5.00
01/18/2005,21:13,1195.50,1195.50,1195.50,1195.50,0,3,3.00
01/18/2005,21:14,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/18/2005,21:17,1195.75,1196.00,1195.75,1195.75,6,4,10.00
01/18/2005,21:19,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,21:20,1195.75,1195.75,1195.75,1195.75,0,3,3.00
01/18/2005,21:22,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,21:25,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,21:30,1195.75,1195.75,1195.75,1195.75,0,65,65.00
01/18/2005,21:32,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,21:34,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,21:35,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,21:38,1195.50,1195.75,1195.50,1195.75,74,2,76.00
01/18/2005,21:39,1195.75,1195.75,1195.75,1195.75,5,0,5.00
01/18/2005,21:49,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,21:50,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,21:56,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,21:58,1195.75,1195.75,1195.75,1195.75,0,3,3.00
01/18/2005,21:59,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,22:02,1196.00,1196.00,1196.00,1196.00,9,0,9.00
01/18/2005,22:07,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,22:08,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,22:10,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,22:16,1196.00,1196.00,1196.00,1196.00,5,0,5.00
01/18/2005,22:22,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,22:23,1195.75,1195.75,1195.75,1195.75,0,10,10.00
01/18/2005,22:32,1196.00,1196.00,1195.75,1195.75,1,1,2.00
01/18/2005,22:34,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,22:39,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,22:43,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,22:48,1196.00,1196.00,1196.00,1196.00,25,0,25.00
01/18/2005,22:57,1196.00,1196.00,1196.00,1196.00,35,0,35.00
01/18/2005,22:59,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,23:00,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,23:01,1196.00,1196.00,1196.00,1196.00,4,0,4.00
01/18/2005,23:04,1196.00,1196.00,1196.00,1196.00,12,0,12.00
01/18/2005,23:08,1196.00,1196.00,1195.75,1195.75,1,5,6.00
01/18/2005,23:09,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,23:12,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,23:16,1196.00,1196.00,1196.00,1196.00,5,0,5.00
01/18/2005,23:21,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,23:22,1196.00,1196.00,1196.00,1196.00,18,0,18.00
01/18/2005,23:24,1195.75,1196.00,1195.75,1196.00,14,5,19.00
01/18/2005,23:30,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,23:31,1195.75,1195.75,1195.75,1195.75,0,10,10.00
01/18/2005,23:33,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,23:36,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,23:37,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,23:39,1195.75,1195.75,1195.75,1195.75,0,2,2.00
01/18/2005,23:41,1196.00,1196.00,1196.00,1196.00,1,0,1.00
01/18/2005,23:42,1196.00,1196.00,1196.00,1196.00,3,0,3.00
01/18/2005,23:43,1196.00,1196.00,1196.00,1196.00,2,0,2.00
01/18/2005,23:48,1196.00,1196.00,1196.00,1196.00,9,0,9.00
01/18/2005,23:49,1195.75,1195.75,1195.75,1195.75,0,14,14.00
01/18/2005,23:51,1196.00,1196.00,1196.00,1196.00,9,0,9.00
01/18/2005,23:53,1195.75,1196.00,1195.75,1196.00,1,1,2.00
01/18/2005,23:56,1195.75,1196.00,1195.75,1196.00,1,6,7.00
01/18/2005,23:57,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/18/2005,23:58,1195.75,1195.75,1195.75,1195.75,0,4,4.00
01/18/2005,23:59,1195.75,1196.00,1195.75,1196.00,75,8,83.00
01/19/2005,00:00,1195.75,1195.75,1195.75,1195.75,0,1,1.00
01/19/2005,00:04,1195.75,1195.75,1195.75,1195.75,0,28,28.00
01/19/2005,00:06,1195.50,1195.50,1195.50,1195.50,0,11,11.00
01/19/2005,00:10,1195.50,1195.50,1195.50,1195.50,0,1,1.00
01/19/2005,00:11,1195.50,1195.50,1195.50,1195.50,0,1,1.00
01/19/2005,00:14,1195.50,1195.50,1195.50,1195.50,0,9,9.00
01/19/2005,00:20,1195.50,1195.50,1195.50,1195.50,0,2,2.00
01/19/2005,00:29,1195.50,1195.50,1195.50,1195.50,0,20,20.00
01/19/2005,00:30,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,00:31,1195.50,1195.75,1195.50,1195.75,38,20,58.00
01/19/2005,00:33,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,00:34,1195.50,1195.50,1195.50,1195.50,0,22,22.00
01/19/2005,00:35,1195.75,1195.75,1195.75,1195.75,2,0,2.00
01/19/2005,00:38,1195.50,1195.50,1195.50,1195.50,0,3,3.00
01/19/2005,00:42,1195.75,1195.75,1195.75,1195.75,7,0,7.00
01/19/2005,00:47,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,00:54,1195.75,1195.75,1195.75,1195.75,4,0,4.00
01/19/2005,01:00,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,01:01,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,01:02,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,01:03,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,01:04,1195.50,1195.50,1195.50,1195.50,0,2,2.00
01/19/2005,01:06,1195.75,1195.75,1195.75,1195.75,1,0,1.00
01/19/2005,01:10,1195.75,1195.75,1195.50,1195.50,38,1,39.00
01/19/2005,01:14,1195.75,1195.75,1195.50,1195.75,11,85,96.00
01/19/2005,01:15,1195.75,1195.75,1195.75,1195.75,4,0,4.00
01/19/2005,01:18,1195.75,1195.75,1195.50,1195.50,2,6,8.00
01/19/2005,01:20,1195.75,1195.75,1195.50,1195.50,1,1,2.00
01/19/2005,01:21,1195.50,1195.50,1195.50,1195.50,0,1,1.00
01/19/2005,01:24,1195.50,1195.50,1195.50,1195.50,0,5,5.00
01/19/2005,01:27,1195.50,1195.50,1195.50,1195.50,0,5,5.00
01/19/2005,01:28,1195.50,1195.50,1195.50,1195.50,0,1,1.00
01/19/2005,01:29,1195.50,1195.50,1195.50,1195.50,0,2,2.00
01/19/2005,01:30,1195.75,1195.75,1195.75,1195.75,5,0,5.00
01/19/2005,01:31,1195.50,1195.75,1195.50,1195.75,1,1,2.00
01/19/2005,01:33,1195.75,1195.75,1195.75,1195.75,16,0,16.00
01/19/2005,01:34,1195.75,1195.75,1195.75,1195.75,21,0,21.00
01/19/2005,01:42,1195.50,1195.50,1195.50,1195.50,0,18,18.00
01/19/2005,01:43,1195.25,1195.50,1195.25,1195.50,6,1,7.00
01/19/2005,01:44,1195.50,1195.50,1195.25,1195.25,1,10,11.00
01/19/2005,01:45,1195.25,1195.25,1195.25,1195.25,0,11,11.00
01/19/2005,01:46,1195.50,1195.50,1195.50,1195.50,25,0,25.00
01/19/2005,01:47,1195.50,1195.50,1195.50,1195.50,1,0,1.00
01/19/2005,01:50,1195.50,1195.50,1195.50,1195.50,8,0,8.00
01/19/2005,01:52,1195.50,1195.50,1195.50,1195.50,19,0,19.00
01/19/2005,01:53,1195.50,1195.50,1195.50,1195.50,24,0,24.00
01/19/2005,01:54,1195.50,1195.50,1195.50,1195.50,13,0,13.00
01/19/2005,01:55,1195.50,1195.50,1195.50,1195.50,1,0,1.00
01/19/2005,01:57,1195.25,1195.25,1195.25,1195.25,0,30,30.00
01/19/2005,01:59,1195.50,1195.50,1195.50,1195.50,4,0,4.00
01/19/2005,02:00,1195.50,1195.50,1195.50,1195.50,17,0,17.00
01/19/2005,02:01,1195.50,1195.50,1195.25,1195.25,11,65,76.00
01/19/2005,02:02,1195.00,1195.00,1195.00,1195.00,0,72,72.00
01/19/2005,02:03,1195.25,1195.25,1194.75,1195.00,27,102,129.00
01/19/2005,02:04,1195.00,1195.00,1194.75,1195.00,112,9,121.00
01/19/2005,02:05,1195.00,1195.00,1195.00,1195.00,12,0,12.00
01/19/2005,02:06,1194.75,1194.75,1194.75,1194.75,0,2,2.00
01/19/2005,02:07,1194.75,1194.75,1194.75,1194.75,0,184,184.00
01/19/2005,02:08,1194.75,1194.75,1194.75,1194.75,0,5,5.00
01/19/2005,02:09,1195.00,1195.00,1195.00,1195.00,1,0,1.00
01/19/2005,02:10,1195.00,1195.00,1194.50,1194.50,3,135,138.00
01/19/2005,02:11,1194.50,1194.75,1194.50,1194.75,1,1,2.00
01/19/2005,02:12,1194.75,1194.75,1194.75,1194.75,117,0,117.00
01/19/2005,02:13,1194.75,1194.75,1194.75,1194.75,1,0,1.00
01/19/2005,02:14,1194.75,1194.75,1194.75,1194.75,103,0,103.00
01/19/2005,02:15,1194.75,1194.75,1194.50,1194.50,2,4,6.00
01/19/2005,02:16,1194.75,1194.75,1194.75,1194.75,39,0,39.00
01/19/2005,02:19,1195.00,1195.00,1195.00,1195.00,60,0,60.00
01/19/2005,02:20,1195.00,1195.25,1195.00,1195.25,103,0,103.00
01/19/2005,02:21,1195.25,1195.25,1195.00,1195.00,21,10,31.00
01/19/2005,02:22,1195.25,1195.25,1195.25,1195.25,72,0,72.00
01/19/2005,02:23,1195.50,1195.50,1195.50,1195.50,11,0,11.00
01/19/2005,02:25,1195.50,1195.50,1195.50,1195.50,16,0,16.00
01/19/2005,02:26,1195.50,1195.50,1195.50,1195.50,117,0,117.00
01/19/2005,02:27,1195.50,1195.50,1195.50,1195.50,20,0,20.00
01/19/2005,02:28,1195.25,1195.25,1195.00,1195.00,0,120,120.00
01/19/2005,02:29,1195.25,1195.25,1195.25,1195.25,24,0,24.00
01/19/2005,02:30,1195.50,1195.50,1195.25,1195.25,20,16,36.00
01/19/2005,02:31,1195.25,1195.50,1195.25,1195.50,1,74,75.00
01/19/2005,02:32,1195.50,1195.50,1195.25,1195.25,54,51,105.00
01/19/2005,02:33,1195.25,1195.50,1195.25,1195.50,1,29,30.00
01/19/2005,02:34,1195.25,1195.25,1195.25,1195.25,0,9,9.00
01/19/2005,02:36,1195.25,1195.25,1195.25,1195.25,0,7,7.00
01/19/2005,02:37,1195.25,1195.25,1195.25,1195.25,0,16,16.00
01/19/2005,02:39,1195.25,1195.25,1195.25,1195.25,0,3,3.00
01/19/2005,02:40,1195.25,1195.50,1195.25,1195.50,16,1,17.00
01/19/2005,02:41,1195.50,1196.00,1195.50,1195.75,488,12,500.00
01/19/2005,02:42,1195.75,1195.75,1195.50,1195.50,60,1,61.00
01/19/2005,02:43,1195.50,1195.50,1195.50,1195.50,0,1,1.00
01/19/2005,02:44,1195.50,1195.50,1195.50,1195.50,0,82,82.00
01/19/2005,02:45,1195.50,1195.50,1195.25,1195.25,0,44,44.00
01/19/2005,02:46,1195.25,1195.50,1195.25,1195.50,50,29,79.00
01/19/2005,02:47,1195.75,1195.75,1195.50,1195.50,10,2,12.00
01/19/2005,02:48,1195.50,1195.50,1195.50,1195.50,0,56,56.00
01/19/2005,02:49,1195.50,1195.50,1195.25,1195.25,0,44,44.00
01/19/2005,02:50,1195.25,1195.25,1195.25,1195.25,0,1,1.00
01/19/2005,02:51,1195.25,1195.25,1195.25,1195.25,0,4,4.00
01/19/2005,02:52,1195.25,1195.25,1195.25,1195.25,0,10,10.00
01/19/2005,02:53,1195.25,1195.25,1195.25,1195.25,0,3,3.00
01/19/2005,02:54,1195.00,1195.00,1195.00,1195.00,0,1,1.00
01/19/2005,02:55,1195.00,1195.25,1195.00,1195.25,27,5,32.00
01/19/2005,02:56,1195.25,1195.25,1195.25,1195.25,6,0,6.00
01/19/2005,02:58,1195.00,1195.00,1195.00,1195.00,0,58,58.00
01/19/2005,02:59,1195.00,1195.25,1195.00,1195.25,2,10,12.00
01/19/2005,03:00,1195.00,1195.25,1195.00,1195.25,1,1,2.00
01/19/2005,03:01,1195.25,1195.25,1195.25,1195.25,3,0,3.00
01/19/2005,03:04,1195.25,1195.25,1195.25,1195.25,4,0,4.00
01/19/2005,03:06,1195.00,1195.25,1195.00,1195.25,1,27,28.00
01/19/2005,03:07,1195.25,1195.25,1195.25,1195.25,22,0,22.00
01/19/2005,03:08,1195.25,1195.25,1195.25,1195.25,2,0,2.00
01/19/2005,03:09,1195.25,1195.50,1195.25,1195.50,38,0,38.00
01/19/2005,03:10,1195.25,1195.50,1195.25,1195.25,1,35,36.00
01/19/2005,03:11,1195.25,1195.25,1195.25,1195.25,0,11,11.00
01/19/2005,03:12,1195.25,1195.25,1195.25,1195.25,0,44,44.00
01/19/2005,03:13,1195.25,1195.25,1195.25,1195.25,0,84,84.00
01/19/2005,03:14,1195.00,1195.00,1195.00,1195.00,0,42,42.00
01/19/2005,03:16,1195.00,1195.00,1195.00,1195.00,0,15,15.00
01/19/2005,03:17,1195.00,1195.00,1195.00,1195.00,0,35,35.00
01/19/2005,03:18,1195.00,1195.00,1195.00,1195.00,0,2,2.00
01/19/2005,03:20,1195.25,1195.25,1195.25,1195.25,9,0,9.00
01/19/2005,03:22,1195.00,1195.00,1195.00,1195.00,0,50,50.00
01/19/2005,03:23,1195.25,1195.25,1195.25,1195.25,70,0,70.00
01/19/2005,03:25,1195.00,1195.25,1195.00,1195.25,2,2,4.00
01/19/2005,03:28,1195.25,1195.25,1195.25,1195.25,10,0,10.00
01/19/2005,03:29,1195.00,1195.25,1195.00,1195.25,2,2,4.00
01/19/2005,03:32,1195.00,1195.25,1195.00,1195.00,30,26,56.00
01/19/2005,03:33,1195.25,1195.25,1195.25,1195.25,17,0,17.00
01/19/2005,03:35,1195.00,1195.00,1195.00,1195.00,0,1,1.00
01/19/2005,03:37,1195.25,1195.25,1195.25,1195.25,23,0,23.00
01/19/2005,03:38,1195.25,1195.25,1195.25,1195.25,1,0,1.00
01/19/2005,03:40,1195.25,1195.25,1195.25,1195.25,85,0,85.00
01/19/2005,03:41,1195.25,1195.25,1195.25,1195.25,34,0,34.00
01/19/2005,03:42,1195.00,1195.00,1195.00,1195.00,0,135,135.00
01/19/2005,03:43,1195.00,1195.00,1194.75,1194.75,0,271,271.00
01/19/2005,03:44,1195.00,1195.00,1195.00,1195.00,134,0,134.00
01/19/2005,03:45,1195.00,1195.00,1195.00,1195.00,3,0,3.00
01/19/2005,03:48,1195.25,1195.25,1195.25,1195.25,26,0,26.00
01/19/2005,03:49,1195.00,1195.00,1195.00,1195.00,0,25,25.00
01/19/2005,03:51,1195.00,1195.00,1195.00,1195.00,0,2,2.00
01/19/2005,03:52,1195.00,1195.00,1195.00,1195.00,0,1,1.00
01/19/2005,03:53,1194.75,1194.75,1194.75,1194.75,0,15,15.00
01/19/2005,03:55,1194.75,1194.75,1194.50,1194.75,30,37,67.00
01/19/2005,03:56,1195.00,1195.00,1194.75,1194.75,5,3,8.00
01/19/2005,04:00,1194.75,1194.75,1194.75,1194.75,0,51,51.00
01/19/2005,04:01,1194.75,1195.00,1194.75,1195.00,129,1,130.00
01/19/2005,04:02,1195.00,1195.00,1194.75,1194.75,27,1,28.00
01/19/2005,04:03,1194.75,1194.75,1194.75,1194.75,0,24,24.00
01/19/2005,04:05,1195.00,1195.00,1194.75,1194.75,1,20,21.00
01/19/2005,04:06,1194.75,1194.75,1194.75,1194.75,0,10,10.00
01/19/2005,04:07,1194.75,1194.75,1194.75,1194.75,0,1,1.00
01/19/2005,04:08,1194.75,1194.75,1194.50,1194.50,0,9,9.00
01/19/2005,04:09,1194.75,1194.75,1194.75,1194.75,4,0,4.00
01/19/2005,04:15,1195.00,1195.00,1195.00,1195.00,5,0,5.00
01/19/2005,04:18,1195.00,1195.00,1195.00,1195.00,27,0,27.00
01/19/2005,04:19,1195.00,1195.00,1195.00,1195.00,208,0,208.00
01/19/2005,04:20,1195.00,1195.00,1195.00,1195.00,1,0,1.00
01/19/2005,04:21,1195.00,1195.00,1195.00,1195.00,7,0,7.00
01/19/2005,04:22,1195.00,1195.00,1195.00,1195.00,2,0,2.00
01/19/2005,04:23,1195.00,1195.00,1195.00,1195.00,12,0,12.00
01/19/2005,04:25,1194.75,1194.75,1194.75,1194.75,0,50,50.00
01/19/2005,04:29,1194.75,1194.75,1194.50,1194.50,0,42,42.00
01/19/2005,04:30,1194.75,1195.00,1194.75,1195.00,20,0,20.00
01/19/2005,04:31,1195.00,1195.00,1195.00,1195.00,5,0,5.00
01/19/2005,04:33,1195.00,1195.00,1195.00,1195.00,1,0,1.00
01/19/2005,04:34,1194.75,1194.75,1194.75,1194.75,0,12,12.00
01/19/2005,04:37,1195.00,1195.00,1195.00,1195.00,2,0,2.00
01/19/2005,04:38,1194.75,1194.75,1194.75,1194.75,0,91,91.00
01/19/2005,04:39,1194.75,1194.75,1194.75,1194.75,0,3,3.00
01/19/2005,04:40,1194.50,1194.75,1194.50,1194.75,7,1,8.00
01/19/2005,04:41,1194.75,1194.75,1194.75,1194.75,1,0,1.00
01/19/2005,04:43,1194.75,1194.75,1194.75,1194.75,2,0,2.00
01/19/2005,04:46,1194.50,1194.50,1194.50,1194.50,0,5,5.00
01/19/2005,04:47,1194.75,1194.75,1194.50,1194.50,18,105,123.00
01/19/2005,04:48,1194.50,1194.50,1194.25,1194.50,1,242,243.00
01/19/2005,04:49,1194.50,1194.50,1194.50,1194.50,20,0,20.00
01/19/2005,04:50,1194.50,1194.50,1194.50,1194.50,6,0,6.00
01/19/2005,04:51,1194.50,1194.50,1194.50,1194.50,6,0,6.00
01/19/2005,04:52,1194.50,1194.50,1194.50,1194.50,21,0,21.00
01/19/2005,04:53,1194.50,1194.50,1194.25,1194.25,2,6,8.00
01/19/2005,04:54,1194.25,1194.25,1194.25,1194.25,0,2,2.00
01/19/2005,04:56,1194.25,1194.25,1194.00,1194.25,16,169,185.00
01/19/2005,04:57,1194.25,1194.25,1194.25,1194.25,3,0,3.00
01/19/2005,04:58,1194.25,1194.25,1194.25,1194.25,60,0,60.00
01/19/2005,04:59,1194.25,1194.25,1194.25,1194.25,50,0,50.00
01/19/2005,05:00,1194.50,1194.50,1194.50,1194.50,1,0,1.00
01/19/2005,05:01,1194.50,1194.50,1194.50,1194.50,59,0,59.00
01/19/2005,05:02,1194.50,1194.75,1194.50,1194.75,3,5,8.00
01/19/2005,05:04,1194.50,1194.50,1194.50,1194.50,0,31,31.00
01/19/2005,05:05,1194.50,1194.50,1194.50,1194.50,0,2,2.00
01/19/2005,05:07,1194.50,1194.50,1194.50,1194.50,0,78,78.00
01/19/2005,05:08,1194.50,1194.50,1194.50,1194.50,0,64,64.00
01/19/2005,05:11,1194.75,1194.75,1194.75,1194.75,1,0,1.00
01/19/2005,05:12,1194.75,1194.75,1194.75,1194.75,10,0,10.00
01/19/2005,05:13,1194.75,1194.75,1194.75,1194.75,77,0,77.00
01/19/2005,05:14,1194.75,1194.75,1194.75,1194.75,2,0,2.00
01/19/2005,05:18,1195.00,1195.00,1194.75,1194.75,11,2,13.00
01/19/2005,05:20,1195.00,1195.00,1195.00,1195.00,23,0,23.00
01/19/2005,05:22,1195.00,1195.00,1195.00,1195.00,44,0,44.00
01/19/2005,05:24,1195.00,1195.00,1195.00,1195.00,1,0,1.00
01/19/2005,05:25,1195.00,1195.00,1195.00,1195.00,3,0,3.00
01/19/2005,05:31,1195.00,1195.00,1194.75,1194.75,1,2,3.00
01/19/2005,05:33,1194.75,1194.75,1194.75,1194.75,0,7,7.00
01/19/2005,05:34,1194.75,1194.75,1194.75,1194.75,0,13,13.00
01/19/2005,05:35,1194.75,1194.75,1194.75,1194.75,0,3,3.00
01/19/2005,05:37,1194.75,1194.75,1194.75,1194.75,0,20,20.00
01/19/2005,05:39,1194.75,1194.75,1194.75,1194.75,0,2,2.00
01/19/2005,05:42,1194.75,1194.75,1194.75,1194.75,0,6,6.00
01/19/2005,05:44,1194.75,1194.75,1194.75,1194.75,0,5,5.00
01/19/2005,05:45,1194.75,1194.75,1194.75,1194.75,0,8,8.00
01/19/2005,05:46,1194.75,1194.75,1194.75,1194.75,0,1,1.00
01/19/2005,05:49,1194.75,1194.75,1194.75,1194.75,0,10,10.00
01/19/2005,05:50,1194.75,1194.75,1194.75,1194.75,0,10,10.00
01/19/2005,05:51,1195.00,1195.00,1195.00,1195.00,42,0,42.00
01/19/2005,05:52,1195.25,1195.25,1194.75,1194.75,2,119,121.00
01/19/2005,05:53,1194.75,1194.75,1194.25,1194.25,0,320,320.00
01/19/2005,05:54,1194.25,1194.25,1194.00,1194.00,20,260,280.00
01/19/2005,05:55,1194.00,1194.00,1193.75,1194.00,150,317,467.00
01/19/2005,05:56,1194.00,1194.00,1194.00,1194.00,189,0,189.00
01/19/2005,05:57,1194.00,1194.00,1194.00,1194.00,184,0,184.00
01/19/2005,05:58,1194.25,1194.25,1194.00,1194.00,3,80,83.00
01/19/2005,06:00,1194.25,1194.25,1194.00,1194.25,232,8,240.00
01/19/2005,06:01,1194.25,1194.25,1194.25,1194.25,29,0,29.00
01/19/2005,06:02,1194.00,1194.25,1194.00,1194.25,5,1,6.00
01/19/2005,06:03,1194.25,1194.25,1194.25,1194.25,11,0,11.00
01/19/2005,06:04,1194.25,1194.25,1194.00,1194.25,16,10,26.00
01/19/2005,06:05,1194.00,1194.25,1194.00,1194.25,2,107,109.00
01/19/2005,06:06,1194.00,1194.00,1194.00,1194.00,0,2,2.00
01/19/2005,06:07,1194.00,1194.00,1193.75,1193.75,10,41,51.00
01/19/2005,06:08,1193.75,1193.75,1193.75,1193.75,0,70,70.00
01/19/2005,06:09,1193.75,1194.00,1193.50,1194.00,19,62,81.00
01/19/2005,06:10,1193.75,1193.75,1193.75,1193.75,0,10,10.00
01/19/2005,06:11,1193.75,1194.00,1193.75,1193.75,1,67,68.00
01/19/2005,06:12,1193.75,1194.00,1193.75,1194.00,41,15,56.00
01/19/2005,06:13,1194.25,1194.25,1194.25,1194.25,3,0,3.00
01/19/2005,06:14,1194.00,1194.00,1193.75,1193.75,0,96,96.00
01/19/2005,06:15,1194.00,1194.00,1193.75,1193.75,52,17,69.00
01/19/2005,06:16,1194.00,1194.00,1194.00,1194.00,5,0,5.00
01/19/2005,06:17,1194.00,1194.00,1194.00,1194.00,37,0,37.00
01/19/2005,06:18,1194.00,1194.00,1194.00,1194.00,20,0,20.00
01/19/2005,06:19,1194.00,1194.00,1194.00,1194.00,20,0,20.00
01/19/2005,06:20,1194.00,1194.00,1194.00,1194.00,15,0,15.00
01/19/2005,06:21,1194.00,1194.00,1194.00,1194.00,114,0,114.00
01/19/2005,06:22,1194.00,1194.00,1194.00,1194.00,7,0,7.00
01/19/2005,06:23,1194.00,1194.00,1194.00,1194.00,52,0,52.00
01/19/2005,06:25,1194.00,1194.00,1194.00,1194.00,19,0,19.00
01/19/2005,06:26,1194.00,1194.00,1194.00,1194.00,9,0,9.00
01/19/2005,06:27,1194.00,1194.00,1193.75,1193.75,5,99,104.00
01/19/2005,06:28,1193.75,1194.00,1193.75,1194.00,6,45,51.00
01/19/2005,06:29,1193.75,1193.75,1193.75,1193.75,0,16,16.00
01/19/2005,06:30,1193.75,1194.00,1193.75,1194.00,2,7,9.00
01/19/2005,06:31,1193.75,1193.75,1193.75,1193.75,0,17,17.00
01/19/2005,06:33,1194.00,1194.25,1194.00,1194.25,69,0,69.00
01/19/2005,06:34,1194.00,1194.00,1194.00,1194.00,0,21,21.00
01/19/2005,06:35,1194.00,1194.00,1194.00,1194.00,0,8,8.00
01/19/2005,06:36,1194.25,1194.25,1194.25,1194.25,8,0,8.00
01/19/2005,06:37,1194.25,1194.25,1194.25,1194.25,35,0,35.00
01/19/2005,06:38,1194.25,1194.25,1194.25,1194.25,21,0,21.00
01/19/2005,06:39,1194.25,1194.50,1194.25,1194.50,52,1,53.00
01/19/2005,06:40,1194.50,1194.50,1194.50,1194.50,5,0,5.00
01/19/2005,06:41,1194.50,1194.50,1194.50,1194.50,3,0,3.00
01/19/2005,06:42,1194.50,1194.50,1194.25,1194.25,2,1,3.00
01/19/2005,06:43,1194.25,1194.50,1194.25,1194.50,9,1,10.00
01/19/2005,06:44,1194.25,1194.25,1194.25,1194.25,0,79,79.00
01/19/2005,06:45,1194.25,1194.25,1194.25,1194.25,0,4,4.00
01/19/2005,06:46,1194.25,1194.25,1194.25,1194.25,0,1,1.00
01/19/2005,06:47,1194.25,1194.25,1194.25,1194.25,0,150,150.00
01/19/2005,06:48,1194.25,1194.25,1194.25,1194.25,0,85,85.00
01/19/2005,06:49,1194.25,1194.25,1194.25,1194.25,0,428,428.00
01/19/2005,06:50,1194.00,1194.00,1194.00,1194.00,0,152,152.00
01/19/2005,06:52,1194.00,1194.00,1194.00,1194.00,0,90,90.00
01/19/2005,06:53,1194.00,1194.00,1193.50,1193.75,14,527,541.00
01/19/2005,06:54,1193.75,1194.00,1193.75,1193.75,86,1,87.00
01/19/2005,06:55,1193.75,1193.75,1193.75,1193.75,0,40,40.00
01/19/2005,06:56,1194.00,1194.00,1194.00,1194.00,9,0,9.00
01/19/2005,06:57,1193.75,1194.00,1193.75,1194.00,290,5,295.00
01/19/2005,06:58,1194.25,1194.25,1194.25,1194.25,104,0,104.00
01/19/2005,06:59,1194.25,1194.25,1194.25,1194.25,241,0,241.00
01/19/2005,07:00,1194.50,1194.50,1193.75,1194.00,57,308,365.00
01/19/2005,07:01,1194.00,1194.00,1194.00,1194.00,1,0,1.00
01/19/2005,07:02,1194.00,1194.00,1194.00,1194.00,1,0,1.00
01/19/2005,07:03,1194.00,1194.00,1194.00,1194.00,274,0,274.00
01/19/2005,07:04,1194.00,1194.00,1194.00,1194.00,50,0,50.00
01/19/2005,07:05,1194.00,1194.00,1194.00,1194.00,11,0,11.00
01/19/2005,07:06,1193.75,1194.00,1193.75,1194.00,29,4,33.00
01/19/2005,07:07,1194.00,1194.00,1193.75,1193.75,20,1,21.00
01/19/2005,07:08,1193.75,1194.00,1193.75,1194.00,95,1,96.00
01/19/2005,07:09,1194.00,1194.00,1193.75,1193.75,9,20,29.00
01/19/2005,07:10,1194.00,1194.00,1194.00,1194.00,81,0,81.00
01/19/2005,07:11,1194.00,1194.00,1194.00,1194.00,13,0,13.00
01/19/2005,07:12,1194.00,1194.00,1194.00,1194.00,20,0,20.00
01/19/2005,07:13,1194.00,1194.00,1194.00,1194.00,2,0,2.00
01/19/2005,07:14,1193.75,1194.00,1193.75,1194.00,1,333,334.00
01/19/2005,07:15,1193.75,1193.75,1193.75,1193.75,0,75,75.00
01/19/2005,07:16,1193.75,1193.75,1193.75,1193.75,0,14,14.00
01/19/2005,07:17,1193.50,1193.50,1193.25,1193.50,1,284,285.00
01/19/2005,07:18,1193.50,1193.50,1193.25,1193.50,320,5,325.00
01/19/2005,07:19,1193.50,1193.50,1193.50,1193.50,158,0,158.00
01/19/2005,07:20,1193.50,1193.75,1193.50,1193.50,14,6,20.00
01/19/2005,07:21,1193.50,1193.50,1193.25,1193.50,45,89,134.00
01/19/2005,07:22,1193.25,1193.50,1193.25,1193.25,31,17,48.00
01/19/2005,07:23,1193.50,1193.75,1193.50,1193.75,40,0,40.00
01/19/2005,07:24,1193.75,1193.75,1193.50,1193.75,313,2,315.00
01/19/2005,07:25,1194.00,1194.25,1193.75,1194.25,568,9,577.00
01/19/2005,07:26,1194.25,1194.25,1193.75,1193.75,10,237,247.00
01/19/2005,07:27,1193.75,1194.00,1193.75,1194.00,49,2,51.00
01/19/2005,07:28,1194.25,1194.25,1194.00,1194.00,18,2,20.00
01/19/2005,07:29,1194.25,1194.25,1194.00,1194.25,466,2,468.00
01/19/2005,07:30,1194.25,1194.25,1194.00,1194.25,286,39,325.00
01/19/2005,07:31,1194.00,1195.75,1194.00,1195.50,1784,678,2462.00
01/19/2005,07:32,1195.50,1195.75,1194.50,1194.75,929,1515,2444.00
01/19/2005,07:33,1194.75,1195.50,1194.75,1195.50,1422,203,1625.00
01/19/2005,07:34,1195.50,1196.00,1195.50,1195.75,732,124,856.00
01/19/2005,07:35,1195.75,1196.00,1195.75,1195.75,779,185,964.00
01/19/2005,07:36,1195.75,1196.25,1195.75,1196.00,405,27,432.00
01/19/2005,07:37,1196.00,1196.25,1196.00,1196.25,821,262,1083.00
01/19/2005,07:38,1196.25,1196.50,1196.25,1196.50,412,3,415.00
01/19/2005,07:39,1196.50,1196.50,1196.25,1196.25,373,43,416.00
01/19/2005,07:40,1196.50,1196.50,1196.25,1196.25,285,81,366.00
01/19/2005,07:41,1196.50,1196.50,1196.00,1196.25,46,471,517.00
01/19/2005,07:42,1196.25,1196.50,1196.25,1196.50,131,23,154.00
01/19/2005,07:43,1196.25,1196.50,1196.25,1196.50,27,2,29.00
01/19/2005,07:44,1196.50,1196.50,1196.25,1196.25,17,172,189.00
01/19/2005,07:45,1196.25,1196.25,1196.00,1196.00,0,274,274.00
01/19/2005,07:46,1196.25,1196.50,1196.25,1196.25,126,22,148.00
01/19/2005,07:47,1196.25,1196.50,1196.25,1196.50,122,3,125.00
01/19/2005,07:48,1196.25,1196.50,1196.00,1196.25,28,97,125.00
01/19/2005,07:49,1196.25,1196.50,1196.25,1196.50,86,27,113.00
01/19/2005,07:50,1196.25,1196.75,1196.25,1196.75,320,38,358.00
01/19/2005,07:51,1196.75,1196.75,1196.50,1196.50,4,9,13.00
01/19/2005,07:52,1196.50,1196.50,1196.50,1196.50,0,139,139.00
01/19/2005,07:53,1196.50,1196.50,1196.50,1196.50,0,3,3.00
01/19/2005,07:55,1196.50,1196.75,1196.50,1196.50,63,190,253.00
01/19/2005,07:56,1196.50,1196.75,1196.25,1196.50,644,98,742.00
01/19/2005,07:57,1196.50,1196.75,1196.25,1196.50,68,331,399.00
01/19/2005,07:58,1196.50,1196.50,1196.25,1196.50,154,9,163.00
01/19/2005,07:59,1196.50,1196.50,1196.25,1196.25,73,23,96.00
01/19/2005,08:00,1196.25,1196.50,1196.00,1196.50,183,360,543.00
01/19/2005,08:01,1196.50,1196.50,1196.25,1196.25,6,93,99.00
01/19/2005,08:02,1196.00,1196.00,1196.00,1196.00,0,19,19.00
01/19/2005,08:03,1196.00,1196.00,1195.75,1196.00,1,160,161.00
01/19/2005,08:04,1196.00,1196.00,1195.75,1195.75,6,45,51.00
01/19/2005,08:05,1195.75,1195.75,1195.75,1195.75,0,6,6.00
01/19/2005,08:06,1196.00,1196.00,1195.75,1195.75,3,13,16.00
01/19/2005,08:07,1195.75,1196.00,1195.75,1195.75,2,9,11.00
01/19/2005,08:08,1195.75,1196.00,1195.75,1195.75,60,178,238.00
01/19/2005,08:09,1195.75,1196.00,1195.75,1195.75,2,426,428.00
01/19/2005,08:10,1195.75,1195.75,1195.75,1195.75,0,96,96.00
01/19/2005,08:11,1195.75,1196.00,1195.75,1195.75,1,94,95.00
01/19/2005,08:12,1196.00,1196.00,1196.00,1196.00,66,0,66.00
01/19/2005,08:13,1195.75,1195.75,1195.75,1195.75,0,32,32.00
01/19/2005,08:14,1195.75,1196.00,1195.75,1196.00,1,26,27.00
01/19/2005,08:15,1195.75,1195.75,1195.50,1195.75,34,112,146.00
01/19/2005,08:16,1195.50,1195.75,1195.50,1195.75,42,3,45.00
01/19/2005,08:17,1195.75,1195.75,1195.75,1195.75,20,0,20.00
01/19/2005,08:18,1195.75,1195.75,1195.50,1195.50,39,2,41.00
01/19/2005,08:19,1195.75,1195.75,1195.75,1195.75,11,0,11.00
01/19/2005,08:20,1195.50,1195.75,1195.50,1195.75,4,14,18.00
01/19/2005,08:21,1195.75,1195.75,1195.50,1195.50,44,1,45.00
01/19/2005,08:22,1195.75,1195.75,1195.50,1195.75,81,29,110.00
01/19/2005,08:23,1195.75,1196.00,1195.50,1195.75,72,41,113.00
01/19/2005,08:24,1195.75,1196.00,1195.50,1195.75,27,135,162.00
01/19/2005,08:25,1195.75,1196.00,1195.75,1195.75,48,36,84.00
01/19/2005,08:26,1195.75,1196.00,1195.50,1195.75,6,223,229.00
01/19/2005,08:27,1195.50,1195.75,1195.50,1195.75,60,167,227.00
01/19/2005,08:28,1195.75,1195.75,1195.50,1195.50,41,15,56.00
01/19/2005,08:29,1195.75,1195.75,1195.50,1195.50,11,240,251.00
01/19/2005,08:30,1195.50,1195.75,1195.25,1195.25,368,730,1098.00
01/19/2005,08:31,1195.25,1195.50,1194.75,1195.00,1937,2483,4420.00
01/19/2005,08:32,1194.75,1195.25,1194.75,1194.75,1287,1771,3058.00
01/19/2005,08:33,1195.00,1195.25,1194.75,1195.25,1798,1532,3330.00
01/19/2005,08:34,1195.00,1195.50,1195.00,1195.50,1817,144,1961.00
01/19/2005,08:35,1195.50,1196.25,1195.25,1196.25,2000,477,2477.00
01/19/2005,08:36,1196.25,1196.25,1196.00,1196.00,963,504,1467.00
01/19/2005,08:37,1196.00,1196.25,1195.75,1195.75,134,783,917.00
01/19/2005,08:38,1195.75,1196.00,1195.50,1195.50,151,1472,1623.00
01/19/2005,08:39,1195.50,1195.75,1195.25,1195.50,2766,3461,6227.00
01/19/2005,08:40,1195.50,1195.50,1194.50,1194.50,1599,4122,5721.00
01/19/2005,08:41,1194.50,1194.75,1194.25,1194.75,1290,1102,2392.00
01/19/2005,08:42,1194.50,1195.25,1194.50,1194.75,1701,837,2538.00
01/19/2005,08:43,1194.75,1195.75,1194.75,1195.75,2965,519,3484.00
01/19/2005,08:44,1195.50,1195.75,1195.00,1195.00,1129,2754,3883.00
01/19/2005,08:45,1195.00,1195.50,1194.75,1195.25,764,696,1460.00
01/19/2005,08:46,1195.00,1195.50,1195.00,1195.25,1107,606,1713.00
01/19/2005,08:47,1195.25,1195.50,1194.75,1195.00,174,772,946.00
01/19/2005,08:48,1194.75,1195.50,1194.50,1195.25,1167,1322,2489.00
01/19/2005,08:49,1195.25,1195.50,1194.75,1195.00,543,969,1512.00
01/19/2005,08:50,1195.00,1195.00,1194.50,1194.50,889,1971,2860.00
01/19/2005,08:51,1194.50,1195.25,1194.25,1195.00,1389,1006,2395.00
01/19/2005,08:52,1195.00,1195.25,1195.00,1195.25,942,140,1082.00
01/19/2005,08:53,1195.00,1195.25,1194.25,1195.00,1284,1377,2661.00
01/19/2005,08:54,1195.00,1195.50,1194.75,1195.00,1534,1267,2801.00
01/19/2005,08:55,1195.00,1195.50,1194.75,1195.25,627,673,1300.00
01/19/2005,08:56,1195.00,1195.25,1194.50,1194.50,496,1602,2098.00
01/19/2005,08:57,1194.50,1195.25,1194.50,1195.25,1829,176,2005.00
01/19/2005,08:58,1195.25,1195.25,1194.50,1195.00,610,759,1369.00
01/19/2005,08:59,1195.00,1195.00,1194.25,1194.75,595,846,1441.00
01/19/2005,09:00,1194.75,1195.25,1194.75,1195.25,1000,370,1370.00
01/19/2005,09:01,1195.00,1196.00,1195.00,1196.00,2743,270,3013.00
01/19/2005,09:02,1196.00,1196.00,1195.25,1195.50,734,1340,2074.00
01/19/2005,09:03,1195.25,1196.00,1195.25,1195.50,914,382,1296.00
01/19/2005,09:04,1195.75,1195.75,1195.25,1195.50,1220,2117,3337.00
01/19/2005,09:05,1195.50,1195.75,1194.75,1194.75,1012,2434,3446.00
01/19/2005,09:06,1194.75,1195.25,1194.00,1194.25,616,2330,2946.00
01/19/2005,09:07,1194.25,1195.00,1194.25,1194.50,855,612,1467.00
01/19/2005,09:08,1194.50,1194.50,1194.00,1194.50,1191,932,2123.00
01/19/2005,09:09,1194.25,1195.25,1194.25,1195.25,1231,152,1383.00
01/19/2005,09:10,1195.25,1195.25,1194.50,1195.00,434,511,945.00
01/19/2005,09:11,1195.00,1195.00,1194.75,1195.00,820,9,829.00
01/19/2005,09:12,1195.00,1195.50,1194.50,1195.50,1595,339,1934.00
01/19/2005,09:13,1195.50,1195.50,1195.00,1195.00,670,369,1039.00
01/19/2005,09:14,1195.00,1195.25,1194.50,1194.50,314,851,1165.00
01/19/2005,09:15,1194.50,1195.00,1194.50,1194.75,823,854,1677.00
01/19/2005,09:16,1194.75,1195.25,1194.75,1195.00,416,264,680.00
01/19/2005,09:17,1195.00,1195.00,1194.25,1194.50,107,1694,1801.00
01/19/2005,09:18,1194.25,1194.50,1194.00,1194.50,483,914,1397.00
01/19/2005,09:19,1194.25,1194.50,1193.75,1193.75,195,1941,2136.00
01/19/2005,09:20,1194.00,1194.00,1193.50,1194.00,949,2986,3935.00
01/19/2005,09:21,1193.75,1194.00,1193.50,1194.00,1385,1227,2612.00
01/19/2005,09:22,1193.75,1194.00,1193.50,1193.50,511,722,1233.00
01/19/2005,09:23,1193.75,1194.00,1193.50,1193.50,992,1125,2117.00
01/19/2005,09:24,1193.50,1193.75,1193.25,1193.50,581,2264,2845.00
01/19/2005,09:25,1193.50,1193.75,1193.25,1193.50,206,859,1065.00
01/19/2005,09:26,1193.75,1194.00,1193.50,1193.75,1113,1141,2254.00
01/19/2005,09:27,1193.75,1194.00,1193.25,1193.50,1340,1903,3243.00
01/19/2005,09:28,1193.50,1194.00,1193.25,1193.75,1541,713,2254.00
01/19/2005,09:29,1193.75,1194.00,1193.75,1194.00,282,574,856.00
01/19/2005,09:30,1194.00,1194.00,1193.50,1193.50,41,387,428.00
01/19/2005,09:31,1193.75,1193.75,1193.00,1193.50,1483,1618,3101.00
01/19/2005,09:32,1193.50,1194.00,1193.50,1193.75,865,252,1117.00
01/19/2005,09:33,1193.75,1194.00,1193.50,1193.50,262,495,757.00
01/19/2005,09:34,1193.75,1193.75,1192.75,1192.75,253,2656,2909.00
01/19/2005,09:35,1192.75,1192.75,1192.00,1192.25,767,4638,5405.00
01/19/2005,09:36,1192.25,1192.50,1191.75,1192.00,1316,3038,4354.00
01/19/2005,09:37,1192.00,1192.50,1191.75,1192.50,2282,669,2951.00
01/19/2005,09:38,1192.50,1192.50,1192.00,1192.25,1317,1490,2807.00
01/19/2005,09:39,1192.25,1192.50,1192.25,1192.50,127,353,480.00
01/19/2005,09:40,1192.25,1192.50,1192.00,1192.25,861,501,1362.00
01/19/2005,09:41,1192.50,1192.50,1191.75,1192.50,1111,1572,2683.00
01/19/2005,09:42,1192.50,1192.75,1192.25,1192.75,2318,138,2456.00
01/19/2005,09:43,1192.50,1193.00,1192.50,1193.00,1326,270,1596.00
01/19/2005,09:44,1193.00,1193.00,1192.75,1193.00,782,278,1060.00
01/19/2005,09:45,1192.75,1193.00,1192.50,1192.75,719,1848,2567.00
01/19/2005,09:46,1192.75,1192.75,1192.50,1192.50,336,153,489.00
01/19/2005,09:47,1192.50,1192.75,1192.25,1192.50,619,1047,1666.00
01/19/2005,09:48,1192.50,1193.00,1192.50,1192.75,1231,478,1709.00
01/19/2005,09:49,1192.75,1192.75,1192.00,1192.25,270,1562,1832.00
01/19/2005,09:50,1192.00,1192.50,1191.75,1191.75,589,1101,1690.00
01/19/2005,09:51,1192.00,1192.25,1191.75,1192.25,593,983,1576.00
01/19/2005,09:52,1192.25,1192.25,1191.75,1192.00,504,1073,1577.00
01/19/2005,09:53,1191.75,1192.00,1191.25,1191.50,815,3324,4139.00
01/19/2005,09:54,1191.50,1192.00,1191.50,1192.00,1308,254,1562.00
01/19/2005,09:55,1192.00,1192.25,1191.75,1192.00,1013,302,1315.00
01/19/2005,09:56,1192.00,1192.25,1191.75,1192.25,746,306,1052.00
01/19/2005,09:57,1192.25,1192.50,1192.00,1192.50,1645,176,1821.00
01/19/2005,09:58,1192.50,1192.50,1192.25,1192.25,153,680,833.00
01/19/2005,09:59,1192.25,1192.50,1192.00,1192.25,332,288,620.00
01/19/2005,10:00,1192.25,1192.50,1192.00,1192.25,427,512,939.00
01/19/2005,10:01,1192.50,1192.75,1192.25,1192.25,1152,823,1975.00
01/19/2005,10:02,1192.25,1192.50,1192.00,1192.25,602,562,1164.00
01/19/2005,10:03,1192.50,1192.50,1192.00,1192.25,223,338,561.00
01/19/2005,10:04,1192.25,1192.25,1192.00,1192.25,506,50,556.00
01/19/2005,10:05,1192.25,1192.75,1192.25,1192.75,1133,338,1471.00
01/19/2005,10:06,1192.75,1193.00,1192.50,1193.00,933,121,1054.00
01/19/2005,10:07,1193.00,1193.25,1192.75,1192.75,1256,447,1703.00
01/19/2005,10:08,1193.00,1193.00,1192.75,1192.75,102,113,215.00
01/19/2005,10:09,1192.75,1193.00,1192.50,1192.75,192,540,732.00
01/19/2005,10:10,1192.75,1193.25,1192.75,1193.00,847,273,1120.00
01/19/2005,10:11,1193.00,1193.00,1192.50,1192.50,281,958,1239.00
01/19/2005,10:12,1192.75,1192.75,1192.50,1192.50,19,50,69.00
01/19/2005,10:13,1192.50,1192.75,1192.25,1192.25,278,361,639.00
01/19/2005,10:14,1192.25,1192.50,1192.25,1192.25,728,496,1224.00
01/19/2005,10:15,1192.00,1192.25,1191.75,1192.25,661,803,1464.00
01/19/2005,10:16,1192.00,1192.25,1192.00,1192.25,149,330,479.00
01/19/2005,10:17,1192.00,1192.25,1192.00,1192.25,83,853,936.00
01/19/2005,10:18,1192.00,1192.25,1191.75,1192.00,126,494,620.00
01/19/2005,10:19,1192.00,1192.25,1191.75,1192.00,189,712,901.00
01/19/2005,10:20,1192.25,1192.25,1192.00,1192.00,43,533,576.00
01/19/2005,10:21,1191.75,1192.00,1191.75,1191.75,76,985,1061.00
01/19/2005,10:22,1191.75,1192.00,1191.50,1192.00,462,633,1095.00
01/19/2005,10:23,1191.75,1192.75,1191.75,1192.50,1843,480,2323.00
01/19/2005,10:24,1192.75,1193.00,1192.25,1192.75,985,508,1493.00
01/19/2005,10:25,1192.75,1193.25,1192.50,1193.00,2798,424,3222.00
01/19/2005,10:26,1193.00,1193.25,1192.75,1192.75,371,1297,1668.00
01/19/2005,10:27,1193.00,1193.00,1192.75,1193.00,234,189,423.00
01/19/2005,10:28,1193.00,1193.00,1192.75,1193.00,388,121,509.00
01/19/2005,10:29,1192.75,1193.00,1192.50,1192.50,393,366,759.00
01/19/2005,10:30,1192.75,1192.75,1192.50,1192.50,339,354,693.00
01/19/2005,10:31,1192.75,1193.00,1192.50,1192.75,138,41,179.00
01/19/2005,10:32,1193.00,1193.00,1192.75,1192.75,18,262,280.00
01/19/2005,10:33,1193.00,1193.75,1192.75,1193.50,4078,118,4196.00
01/19/2005,10:34,1193.75,1193.75,1193.25,1193.25,843,695,1538.00
01/19/2005,10:35,1193.50,1193.75,1193.25,1193.50,513,376,889.00
01/19/2005,10:36,1193.25,1193.50,1193.25,1193.50,634,33,667.00
01/19/2005,10:37,1193.50,1193.75,1193.00,1193.25,560,404,964.00
01/19/2005,10:38,1193.25,1193.50,1193.00,1193.00,42,719,761.00
01/19/2005,10:39,1193.00,1193.25,1193.00,1193.00,16,341,357.00
01/19/2005,10:40,1193.00,1193.00,1192.75,1192.75,82,548,630.00
01/19/2005,10:41,1192.75,1193.00,1192.75,1192.75,228,6,234.00
01/19/2005,10:42,1192.75,1193.00,1192.75,1192.75,33,489,522.00
01/19/2005,10:43,1192.75,1193.00,1192.75,1192.75,21,528,549.00
01/19/2005,10:44,1192.75,1193.00,1192.75,1192.75,231,44,275.00
01/19/2005,10:45,1193.00,1193.00,1192.50,1192.75,137,327,464.00
01/19/2005,10:46,1192.50,1192.75,1192.50,1192.50,146,21,167.00
01/19/2005,10:47,1192.75,1192.75,1192.25,1192.50,34,528,562.00
01/19/2005,10:48,1192.50,1192.50,1192.00,1192.00,100,970,1070.00
01/19/2005,10:49,1192.25,1192.25,1191.75,1192.00,340,1023,1363.00
01/19/2005,10:50,1191.75,1192.25,1191.75,1192.00,384,1129,1513.00
01/19/2005,10:51,1192.00,1192.25,1191.75,1192.00,121,569,690.00
01/19/2005,10:52,1192.00,1192.00,1191.50,1191.75,427,717,1144.00
01/19/2005,10:53,1191.50,1192.00,1191.50,1191.75,419,516,935.00
01/19/2005,10:54,1192.00,1192.00,1191.75,1192.00,348,5,353.00
01/19/2005,10:55,1191.75,1192.25,1191.75,1192.00,665,588,1253.00
01/19/2005,10:56,1191.75,1192.00,1191.50,1191.50,350,341,691.00
01/19/2005,10:57,1191.50,1192.00,1191.50,1192.00,295,135,430.00
01/19/2005,10:58,1191.75,1192.00,1191.75,1192.00,113,203,316.00
01/19/2005,10:59,1191.75,1192.25,1191.50,1191.75,483,422,905.00
01/19/2005,11:00,1191.50,1191.75,1191.50,1191.75,198,801,999.00
01/19/2005,11:01,1191.75,1192.25,1191.50,1192.25,583,141,724.00
01/19/2005,11:02,1192.25,1192.25,1191.75,1192.25,376,474,850.00
01/19/2005,11:03,1192.00,1192.25,1192.00,1192.00,59,528,587.00
01/19/2005,11:04,1192.25,1192.25,1191.75,1192.00,118,251,369.00
01/19/2005,11:05,1192.00,1192.00,1191.25,1191.25,76,1011,1087.00
01/19/2005,11:06,1191.50,1191.50,1190.25,1190.75,1583,5337,6920.00
01/19/2005,11:07,1190.75,1191.00,1190.25,1190.25,386,2247,2633.00
01/19/2005,11:08,1190.25,1191.00,1190.00,1190.75,2152,1152,3304.00
01/19/2005,11:09,1190.50,1190.75,1190.50,1190.75,267,676,943.00
01/19/2005,11:10,1190.75,1190.75,1190.50,1190.75,809,84,893.00
01/19/2005,11:11,1190.50,1190.75,1190.25,1190.50,120,497,617.00
01/19/2005,11:12,1190.75,1190.75,1190.50,1190.50,94,375,469.00
01/19/2005,11:13,1190.50,1191.00,1190.50,1191.00,1478,61,1539.00
01/19/2005,11:14,1191.00,1191.25,1190.75,1191.00,171,647,818.00
01/19/2005,11:15,1190.75,1191.00,1190.75,1190.75,893,455,1348.00
01/19/2005,11:16,1190.75,1191.00,1190.75,1191.00,16,453,469.00
01/19/2005,11:17,1191.00,1191.25,1190.75,1191.25,533,200,733.00
01/19/2005,11:18,1191.00,1191.25,1190.75,1191.00,206,472,678.00
01/19/2005,11:19,1191.00,1191.00,1190.75,1190.75,22,29,51.00
01/19/2005,11:20,1190.75,1191.00,1190.75,1190.75,23,49,72.00
01/19/2005,11:21,1190.75,1191.00,1190.50,1190.75,313,476,789.00
01/19/2005,11:22,1190.50,1191.00,1190.50,1191.00,263,182,445.00
01/19/2005,11:23,1190.75,1191.00,1190.00,1190.25,180,2744,2924.00
01/19/2005,11:24,1190.25,1190.50,1190.25,1190.25,111,220,331.00
01/19/2005,11:25,1190.50,1190.75,1190.25,1190.75,1819,107,1926.00
01/19/2005,11:26,1190.75,1190.75,1190.50,1190.75,57,398,455.00
01/19/2005,11:27,1190.75,1190.75,1190.50,1190.50,836,366,1202.00
01/19/2005,11:28,1190.50,1190.75,1190.50,1190.50,8,846,854.00
01/19/2005,11:29,1190.50,1191.00,1190.25,1191.00,1080,120,1200.00
01/19/2005,11:30,1191.00,1191.50,1190.75,1191.25,2055,325,2380.00
01/19/2005,11:31,1191.25,1191.50,1190.75,1191.50,696,340,1036.00
01/19/2005,11:32,1191.25,1191.50,1191.25,1191.50,243,117,360.00
01/19/2005,11:33,1191.50,1191.75,1191.25,1191.75,995,132,1127.00
01/19/2005,11:34,1191.75,1191.75,1191.50,1191.50,155,55,210.00
01/19/2005,11:35,1191.50,1191.75,1191.25,1191.50,17,477,494.00
01/19/2005,11:36,1191.25,1191.75,1191.25,1191.50,804,541,1345.00
01/19/2005,11:37,1191.50,1191.75,1191.25,1191.25,14,257,271.00
01/19/2005,11:38,1191.50,1191.50,1191.00,1191.25,185,1020,1205.00
01/19/2005,11:39,1191.25,1191.75,1191.25,1191.50,352,99,451.00
01/19/2005,11:40,1191.50,1191.50,1191.25,1191.50,277,6,283.00
01/19/2005,11:41,1191.50,1191.75,1191.50,1191.50,145,303,448.00
01/19/2005,11:42,1191.50,1191.50,1191.25,1191.50,202,273,475.00
01/19/2005,11:43,1191.50,1191.50,1191.25,1191.50,45,17,62.00
01/19/2005,11:44,1191.25,1191.50,1191.00,1191.25,206,913,1119.00
01/19/2005,11:45,1191.25,1191.50,1191.25,1191.25,150,1,151.00
01/19/2005,11:46,1191.50,1191.75,1191.50,1191.75,1157,531,1688.00
01/19/2005,11:47,1192.00,1192.50,1192.00,1192.25,2458,1203,3661.00
01/19/2005,11:48,1192.25,1192.50,1192.25,1192.50,501,101,602.00
01/19/2005,11:49,1192.25,1192.50,1192.00,1192.25,610,597,1207.00
01/19/2005,11:50,1192.25,1192.50,1192.25,1192.50,41,22,63.00
01/19/2005,11:51,1192.50,1192.75,1192.50,1192.75,1574,101,1675.00
01/19/2005,11:52,1192.75,1192.75,1192.50,1192.75,857,61,918.00
01/19/2005,11:53,1192.50,1193.00,1192.50,1192.75,1234,234,1468.00
01/19/2005,11:54,1192.50,1192.50,1192.25,1192.50,14,789,803.00
01/19/2005,11:55,1192.25,1192.75,1192.25,1192.50,180,874,1054.00
01/19/2005,11:56,1192.25,1192.75,1192.25,1192.50,485,380,865.00
01/19/2005,11:57,1192.50,1192.50,1192.25,1192.50,457,21,478.00
01/19/2005,11:58,1192.50,1192.75,1192.25,1192.50,139,11,150.00
01/19/2005,11:59,1192.75,1193.00,1192.75,1193.00,542,12,554.00
01/19/2005,12:00,1193.00,1193.25,1192.75,1193.00,1878,168,2046.00
01/19/2005,12:01,1193.00,1193.25,1192.75,1192.75,148,713,861.00
01/19/2005,12:02,1192.75,1193.00,1192.25,1192.50,37,829,866.00
01/19/2005,12:03,1192.25,1192.50,1192.00,1192.25,142,791,933.00
01/19/2005,12:04,1192.00,1192.50,1192.00,1192.25,394,92,486.00
01/19/2005,12:05,1192.00,1192.50,1192.00,1192.50,320,48,368.00
01/19/2005,12:06,1192.50,1192.50,1192.25,1192.25,60,331,391.00
01/19/2005,12:07,1192.25,1192.50,1192.00,1192.00,61,181,242.00
01/19/2005,12:08,1192.00,1192.25,1192.00,1192.25,626,9,635.00
01/19/2005,12:09,1192.25,1192.50,1192.00,1192.25,166,61,227.00
01/19/2005,12:10,1192.25,1192.50,1192.25,1192.25,58,84,142.00
01/19/2005,12:11,1192.50,1192.50,1192.00,1192.25,110,265,375.00
01/19/2005,12:12,1192.25,1192.50,1192.00,1192.25,165,92,257.00
01/19/2005,12:13,1192.25,1192.50,1192.00,1192.50,211,72,283.00
01/19/2005,12:14,1192.50,1192.50,1192.25,1192.25,23,146,169.00
01/19/2005,12:15,1192.50,1192.50,1192.00,1192.25,17,116,133.00
01/19/2005,12:16,1192.25,1192.50,1192.00,1192.00,104,230,334.00
01/19/2005,12:17,1192.00,1192.25,1191.75,1192.00,230,559,789.00
01/19/2005,12:18,1192.00,1192.50,1192.00,1192.25,580,157,737.00
01/19/2005,12:19,1192.25,1192.50,1192.25,1192.25,17,471,488.00
01/19/2005,12:20,1192.50,1193.00,1192.50,1192.75,2093,208,2301.00
01/19/2005,12:21,1193.00,1193.25,1192.75,1193.25,1010,221,1231.00
01/19/2005,12:22,1193.25,1193.50,1193.00,1193.25,2660,261,2921.00
01/19/2005,12:23,1193.50,1193.50,1192.75,1192.75,431,2136,2567.00
01/19/2005,12:24,1192.75,1193.25,1192.50,1192.50,164,586,750.00
01/19/2005,12:25,1192.50,1192.75,1192.50,1192.75,70,490,560.00
01/19/2005,12:26,1192.50,1192.75,1192.25,1192.25,212,548,760.00
01/19/2005,12:27,1192.25,1192.50,1192.00,1192.50,536,584,1120.00
01/19/2005,12:28,1192.25,1192.50,1192.25,1192.50,312,227,539.00
01/19/2005,12:29,1192.50,1192.75,1192.25,1192.50,275,102,377.00
01/19/2005,12:30,1192.25,1192.50,1192.25,1192.50,62,10,72.00
01/19/2005,12:31,1192.50,1192.75,1192.25,1192.50,523,161,684.00
01/19/2005,12:32,1192.25,1192.50,1192.00,1192.50,439,455,894.00
01/19/2005,12:33,1192.50,1192.75,1192.50,1192.50,314,51,365.00
01/19/2005,12:34,1192.75,1192.75,1192.25,1192.50,104,369,473.00
01/19/2005,12:35,1192.50,1192.75,1191.75,1192.00,286,1738,2024.00
01/19/2005,12:36,1191.75,1192.00,1191.75,1192.00,209,242,451.00
01/19/2005,12:37,1192.00,1192.00,1191.75,1192.00,683,110,793.00
01/19/2005,12:38,1191.75,1192.00,1191.50,1191.75,560,549,1109.00
01/19/2005,12:39,1191.75,1191.75,1191.50,1191.75,508,12,520.00
01/19/2005,12:40,1191.75,1192.00,1191.75,1192.00,28,4,32.00
01/19/2005,12:41,1191.75,1192.00,1191.75,1192.00,687,10,697.00
01/19/2005,12:42,1192.00,1192.25,1192.00,1192.00,105,170,275.00
01/19/2005,12:43,1192.00,1192.25,1192.00,1192.25,45,247,292.00
01/19/2005,12:44,1192.25,1192.25,1191.75,1192.00,51,238,289.00
01/19/2005,12:45,1192.00,1192.00,1191.75,1192.00,477,18,495.00
01/19/2005,12:46,1191.75,1192.25,1191.75,1192.00,144,17,161.00
01/19/2005,12:47,1192.00,1192.50,1192.00,1192.25,718,275,993.00
01/19/2005,12:48,1192.25,1192.25,1192.00,1192.25,308,5,313.00
01/19/2005,12:49,1192.25,1192.50,1192.00,1192.25,125,114,239.00
01/19/2005,12:50,1192.25,1192.25,1192.00,1192.25,132,25,157.00
01/19/2005,12:51,1192.25,1192.50,1192.25,1192.25,620,3,623.00
01/19/2005,12:52,1192.25,1192.50,1192.25,1192.25,54,579,633.00
01/19/2005,12:53,1192.25,1192.25,1191.50,1191.50,75,1203,1278.00
01/19/2005,12:54,1191.50,1191.75,1191.50,1191.50,1006,77,1083.00
01/19/2005,12:55,1191.75,1191.75,1191.00,1191.25,475,2090,2565.00
01/19/2005,12:56,1191.25,1191.50,1191.25,1191.25,445,113,558.00
01/19/2005,12:57,1191.25,1191.75,1191.25,1191.50,273,463,736.00
01/19/2005,12:58,1191.50,1191.50,1191.25,1191.50,482,3,485.00
01/19/2005,12:59,1191.50,1191.75,1191.25,1191.50,73,298,371.00
01/19/2005,13:00,1191.50,1191.50,1191.25,1191.50,369,291,660.00
01/19/2005,13:01,1191.50,1192.25,1191.25,1192.25,3304,1027,4331.00
01/19/2005,13:02,1192.25,1192.25,1191.25,1191.75,550,1623,2173.00
01/19/2005,13:03,1191.75,1192.00,1191.75,1192.00,417,550,967.00
01/19/2005,13:04,1191.75,1192.00,1191.25,1191.50,616,478,1094.00
01/19/2005,13:05,1191.50,1192.00,1191.50,1192.00,1129,41,1170.00
01/19/2005,13:06,1192.00,1192.00,1191.25,1191.50,285,725,1010.00
01/19/2005,13:07,1191.50,1191.50,1191.00,1191.25,496,862,1358.00
01/19/2005,13:08,1191.25,1191.50,1191.00,1191.25,1075,790,1865.00
01/19/2005,13:09,1191.00,1191.25,1190.50,1190.75,572,3328,3900.00
01/19/2005,13:10,1190.50,1191.00,1190.50,1191.00,1127,372,1499.00
01/19/2005,13:11,1190.75,1191.50,1190.75,1191.50,1098,166,1264.00
01/19/2005,13:12,1191.50,1191.50,1191.00,1191.00,38,293,331.00
01/19/2005,13:13,1191.25,1191.25,1190.50,1190.75,404,2070,2474.00
01/19/2005,13:14,1190.75,1191.25,1190.75,1191.25,618,344,962.00
01/19/2005,13:15,1191.25,1191.75,1191.00,1191.25,1168,707,1875.00
01/19/2005,13:16,1191.50,1191.50,1191.00,1191.25,239,861,1100.00
01/19/2005,13:17,1191.25,1191.50,1191.00,1191.50,649,266,915.00
01/19/2005,13:18,1191.50,1191.75,1191.25,1191.50,725,35,760.00
01/19/2005,13:19,1191.50,1192.00,1191.25,1191.75,829,680,1509.00
01/19/2005,13:20,1192.00,1192.25,1191.75,1192.00,1045,386,1431.00
01/19/2005,13:21,1192.00,1192.25,1191.75,1192.25,1428,256,1684.00
01/19/2005,13:22,1192.25,1192.50,1191.75,1192.50,1758,1032,2790.00
01/19/2005,13:23,1192.25,1192.75,1192.25,1192.75,1621,1211,2832.00
01/19/2005,13:24,1192.75,1192.75,1192.25,1192.50,292,898,1190.00
01/19/2005,13:25,1192.50,1192.75,1192.25,1192.50,198,974,1172.00
01/19/2005,13:26,1192.50,1192.50,1192.25,1192.50,325,268,593.00
01/19/2005,13:27,1192.50,1192.50,1191.75,1192.00,968,1274,2242.00
01/19/2005,13:28,1192.00,1192.25,1192.00,1192.00,135,544,679.00
01/19/2005,13:29,1192.00,1192.75,1192.00,1192.50,931,324,1255.00
01/19/2005,13:30,1192.75,1193.25,1192.50,1193.25,2760,488,3248.00
01/19/2005,13:31,1193.25,1193.50,1193.00,1193.00,1459,1211,2670.00
01/19/2005,13:32,1193.25,1193.25,1192.75,1193.00,754,700,1454.00
01/19/2005,13:33,1192.75,1193.25,1192.50,1192.75,1066,976,2042.00
01/19/2005,13:34,1192.75,1193.00,1192.50,1193.00,1247,31,1278.00
01/19/2005,13:35,1192.75,1193.00,1192.75,1192.75,609,88,697.00
01/19/2005,13:36,1192.75,1193.25,1192.50,1192.75,225,413,638.00
01/19/2005,13:37,1192.75,1192.75,1192.25,1192.25,654,694,1348.00
01/19/2005,13:38,1192.25,1192.50,1192.00,1192.25,881,865,1746.00
01/19/2005,13:39,1192.25,1192.50,1192.00,1192.50,775,36,811.00
01/19/2005,13:40,1192.75,1192.75,1192.50,1192.75,791,188,979.00
01/19/2005,13:41,1192.50,1192.75,1192.25,1192.25,36,373,409.00
01/19/2005,13:42,1192.25,1192.50,1192.00,1192.25,523,947,1470.00
01/19/2005,13:43,1192.00,1192.25,1192.00,1192.00,18,1059,1077.00
01/19/2005,13:44,1192.00,1192.25,1192.00,1192.00,140,34,174.00
01/19/2005,13:45,1192.00,1192.50,1192.00,1192.25,239,13,252.00
01/19/2005,13:46,1192.25,1192.50,1192.00,1192.25,35,242,277.00
01/19/2005,13:47,1192.00,1192.25,1191.75,1192.00,179,466,645.00
01/19/2005,13:48,1192.00,1192.25,1191.25,1191.75,423,2377,2800.00
01/19/2005,13:49,1191.75,1191.75,1191.50,1191.75,202,209,411.00
01/19/2005,13:50,1191.75,1191.75,1191.50,1191.75,275,760,1035.00
01/19/2005,13:51,1191.75,1191.75,1191.25,1191.50,71,693,764.00
01/19/2005,13:52,1191.75,1192.00,1191.50,1192.00,543,46,589.00
01/19/2005,13:53,1191.75,1192.25,1191.75,1192.25,842,210,1052.00
01/19/2005,13:54,1192.25,1192.50,1191.75,1191.75,664,627,1291.00
01/19/2005,13:55,1192.00,1192.00,1191.50,1191.50,320,698,1018.00
01/19/2005,13:56,1191.50,1191.75,1191.25,1191.50,447,520,967.00
01/19/2005,13:57,1191.50,1191.75,1191.25,1191.50,178,6,184.00
01/19/2005,13:58,1191.50,1192.00,1191.50,1192.00,1622,31,1653.00
01/19/2005,13:59,1192.25,1192.25,1191.75,1192.00,135,295,430.00
01/19/2005,14:00,1192.00,1192.25,1191.75,1192.00,348,490,838.00
01/19/2005,14:01,1192.25,1192.25,1191.75,1192.00,424,412,836.00
01/19/2005,14:02,1192.00,1192.50,1191.75,1192.25,818,436,1254.00
01/19/2005,14:03,1192.25,1192.25,1192.00,1192.25,31,626,657.00
01/19/2005,14:04,1192.00,1192.25,1192.00,1192.00,482,55,537.00
01/19/2005,14:05,1192.00,1192.25,1192.00,1192.25,1955,126,2081.00
01/19/2005,14:06,1192.50,1192.50,1192.25,1192.25,141,492,633.00
01/19/2005,14:07,1192.25,1192.25,1192.00,1192.00,20,321,341.00
01/19/2005,14:08,1192.00,1192.25,1191.75,1191.75,58,271,329.00
01/19/2005,14:09,1191.75,1192.00,1191.75,1192.00,19,24,43.00
01/19/2005,14:10,1192.00,1192.00,1191.25,1191.25,162,2397,2559.00
01/19/2005,14:11,1191.25,1191.75,1191.25,1191.25,313,743,1056.00
01/19/2005,14:12,1191.25,1191.50,1190.50,1190.50,73,3290,3363.00
01/19/2005,14:13,1190.50,1191.00,1190.50,1190.75,578,377,955.00
01/19/2005,14:14,1190.75,1190.75,1189.75,1190.25,3406,5462,8868.00
01/19/2005,14:15,1190.25,1190.50,1190.00,1190.00,226,1411,1637.00
01/19/2005,14:16,1190.00,1190.00,1189.50,1189.50,1966,2165,4131.00
01/19/2005,14:17,1189.75,1190.25,1189.25,1190.25,1827,1641,3468.00
01/19/2005,14:18,1190.25,1190.25,1189.75,1190.00,1268,720,1988.00
01/19/2005,14:19,1190.25,1190.25,1190.00,1190.25,1441,331,1772.00
01/19/2005,14:20,1190.25,1190.50,1190.00,1190.25,1120,1686,2806.00
01/19/2005,14:21,1190.25,1190.25,1189.75,1190.00,497,816,1313.00
01/19/2005,14:22,1190.00,1190.25,1189.50,1189.75,335,1301,1636.00
01/19/2005,14:23,1189.50,1190.00,1189.25,1189.25,1184,1796,2980.00
01/19/2005,14:24,1189.25,1189.25,1188.50,1188.75,2317,8235,10552.00
01/19/2005,14:25,1188.75,1189.00,1188.00,1188.25,1245,4772,6017.00
01/19/2005,14:26,1188.25,1188.50,1187.75,1187.75,1738,7304,9042.00
01/19/2005,14:27,1187.75,1188.25,1187.25,1188.00,2737,3941,6678.00
01/19/2005,14:28,1187.75,1188.25,1187.50,1187.75,1752,2457,4209.00
01/19/2005,14:29,1187.50,1188.00,1186.75,1187.25,1508,5470,6978.00
01/19/2005,14:30,1187.25,1187.25,1186.25,1186.50,1648,3485,5133.00
01/19/2005,14:31,1186.50,1187.00,1186.00,1186.50,3869,3172,7041.00
01/19/2005,14:32,1186.50,1186.75,1185.50,1186.00,3379,2933,6312.00
01/19/2005,14:33,1186.00,1186.75,1186.00,1186.75,2740,1823,4563.00
01/19/2005,14:34,1186.75,1186.75,1186.50,1186.75,1501,2111,3612.00
01/19/2005,14:35,1186.75,1186.75,1186.25,1186.50,1563,851,2414.00
01/19/2005,14:36,1186.50,1186.75,1186.25,1186.50,1085,1387,2472.00
01/19/2005,14:37,1186.50,1187.00,1186.25,1186.75,1829,1121,2950.00
01/19/2005,14:38,1187.00,1187.50,1186.75,1187.50,2027,796,2823.00
01/19/2005,14:39,1187.25,1187.50,1186.75,1187.00,1473,2523,3996.00
01/19/2005,14:40,1186.75,1187.25,1186.75,1186.75,476,664,1140.00
01/19/2005,14:41,1187.00,1187.25,1186.50,1187.00,2203,1381,3584.00
01/19/2005,14:42,1187.00,1187.25,1186.75,1187.00,905,995,1900.00
01/19/2005,14:43,1187.00,1187.25,1186.50,1186.75,682,1727,2409.00
01/19/2005,14:44,1186.75,1187.25,1186.50,1187.25,1425,116,1541.00
01/19/2005,14:45,1187.00,1187.75,1187.00,1187.75,2221,580,2801.00
01/19/2005,14:46,1187.50,1187.75,1187.25,1187.25,159,2045,2204.00
01/19/2005,14:47,1187.25,1187.25,1186.50,1186.75,1259,2138,3397.00
01/19/2005,14:48,1186.75,1187.00,1186.25,1186.25,236,2220,2456.00
01/19/2005,14:49,1186.50,1186.50,1185.75,1186.00,2105,3207,5312.00
01/19/2005,14:50,1186.00,1186.50,1185.75,1186.50,1490,977,2467.00
01/19/2005,14:51,1186.50,1186.50,1186.00,1186.00,697,2033,2730.00
01/19/2005,14:52,1186.00,1186.50,1186.00,1186.50,2180,642,2822.00
01/19/2005,14:53,1186.50,1186.50,1186.25,1186.50,1295,48,1343.00
01/19/2005,14:54,1186.50,1186.50,1186.25,1186.25,485,1637,2122.00
01/19/2005,14:55,1186.25,1186.50,1185.75,1186.00,480,2292,2772.00
01/19/2005,14:56,1186.00,1186.25,1185.50,1185.75,807,3118,3925.00
01/19/2005,14:57,1185.75,1185.75,1185.50,1185.50,2418,3333,5751.00
01/19/2005,14:58,1185.50,1185.75,1185.25,1185.50,857,957,1814.00
01/19/2005,14:59,1185.25,1185.50,1185.00,1185.00,1472,2727,4199.00
01/19/2005,15:00,1185.25,1185.50,1184.75,1184.75,2349,3861,6210.00
01/19/2005,15:01,1185.00,1185.25,1184.50,1184.50,3777,3416,7193.00
01/19/2005,15:02,1184.50,1185.00,1184.50,1185.00,1908,519,2427.00
01/19/2005,15:03,1185.00,1185.25,1184.75,1184.75,2854,1330,4184.00
01/19/2005,15:04,1185.00,1185.00,1184.50,1184.50,1278,2032,3310.00
01/19/2005,15:05,1184.50,1185.00,1184.50,1184.50,713,2907,3620.00
01/19/2005,15:06,1184.50,1184.75,1183.75,1184.50,3578,4890,8468.00
01/19/2005,15:07,1184.50,1185.00,1184.25,1184.75,1366,1040,2406.00
01/19/2005,15:08,1184.75,1184.75,1184.00,1184.25,1189,2532,3721.00
01/19/2005,15:09,1184.50,1184.75,1184.25,1184.25,485,2149,2634.00
01/19/2005,15:10,1184.50,1184.50,1184.00,1184.25,525,1007,1532.00
01/19/2005,15:11,1184.25,1184.25,1183.75,1184.00,1087,2589,3676.00
01/19/2005,15:12,1184.00,1184.00,1183.50,1183.75,812,2555,3367.00
01/19/2005,15:13,1183.75,1184.00,1183.50,1183.75,1425,1394,2819.00
01/19/2005,15:14,1184.00,1184.00,1183.25,1183.50,1237,2050,3287.00
01/19/2005,15:15,1183.50,1183.75,1183.25,1183.25,4525,3318,7843.00
01/19/2005,15:16,1183.25,1183.50,1183.25,1183.25,17,123,140.00
01/19/2005,15:31,1181.50,1181.50,1179.75,1179.75,437,1356,1793.00
01/19/2005,15:32,1179.75,1180.00,1178.50,1179.25,572,1243,1815.00
01/19/2005,15:33,1179.25,1180.00,1179.00,1179.75,416,213,629.00
01/19/2005,15:34,1179.75,1180.00,1179.50,1179.75,146,393,539.00
01/19/2005,15:35,1179.50,1179.75,1179.50,1179.50,15,245,260.00
01/19/2005,15:36,1179.50,1179.50,1179.00,1179.50,161,255,416.00
01/19/2005,15:37,1179.25,1179.50,1179.00,1179.25,322,353,675.00
01/19/2005,15:38,1179.25,1180.00,1179.25,1179.50,492,707,1199.00
01/19/2005,15:39,1179.25,1179.50,1179.00,1179.25,104,488,592.00
01/19/2005,15:40,1179.25,1180.00,1179.25,1180.00,451,147,598.00
01/19/2005,15:41,1179.75,1180.00,1179.75,1180.00,272,158,430.00
01/19/2005,15:42,1180.00,1180.50,1180.00,1180.00,276,234,510.00
01/19/2005,15:43,1180.00,1180.50,1180.00,1180.00,300,579,879.00
01/19/2005,15:44,1180.25,1180.25,1180.00,1180.00,91,156,247.00
01/19/2005,15:45,1180.00,1180.00,1179.50,1180.00,173,243,416.00
01/19/2005,15:46,1179.75,1180.00,1179.75,1180.00,79,46,125.00
01/19/2005,15:47,1180.00,1180.00,1179.75,1180.00,128,30,158.00
01/19/2005,15:48,1180.00,1180.00,1179.75,1180.00,44,1,45.00
01/19/2005,15:49,1180.00,1180.00,1179.50,1179.75,25,95,120.00
01/19/2005,15:50,1179.75,1179.75,1179.75,1179.75,86,0,86.00
01/19/2005,15:51,1179.75,1180.00,1179.75,1179.75,7,5,12.00
01/19/2005,15:52,1179.75,1179.75,1179.50,1179.75,3,200,203.00
01/19/2005,15:53,1179.75,1180.00,1179.75,1179.75,49,30,79.00
01/19/2005,15:54,1179.75,1179.75,1179.75,1179.75,0,36,36.00
01/19/2005,15:55,1180.00,1180.00,1179.75,1179.75,3,98,101.00
01/19/2005,15:56,1179.75,1180.00,1179.75,1179.75,6,21,27.00
01/19/2005,15:57,1179.75,1179.75,1179.50,1179.75,37,17,54.00
01/19/2005,15:58,1179.75,1180.00,1179.75,1179.75,5,39,44.00
01/19/2005,15:59,1179.75,1179.75,1179.50,1179.50,10,55,65.00
01/19/2005,16:00,1179.50,1180.25,1179.25,1179.75,359,461,820.00
01/19/2005,17:01,1177.50,1178.00,1177.50,1178.00,213,18,231.00
01/19/2005,17:02,1178.00,1178.00,1178.00,1178.00,137,0,137.00
01/19/2005,17:03,1178.00,1178.25,1177.75,1178.25,72,1,73.00
01/19/2005,17:04,1178.00,1178.25,1178.00,1178.25,50,55,105.00
01/19/2005,17:05,1178.25,1178.25,1178.25,1178.25,73,0,73.00
01/19/2005,17:06,1178.25,1178.25,1178.25,1178.25,26,0,26.00
01/19/2005,17:07,1178.25,1178.25,1178.00,1178.00,8,4,12.00
01/19/2005,17:08,1178.25,1178.25,1178.25,1178.25,74,0,74.00
01/19/2005,17:09,1178.25,1178.25,1178.25,1178.25,53,0,53.00
01/19/2005,17:10,1178.25,1178.25,1178.00,1178.25,51,1,52.00
01/19/2005,17:11,1178.25,1178.25,1178.00,1178.25,42,3,45.00
01/19/2005,17:12,1178.25,1178.25,1178.25,1178.25,9,0,9.00
01/19/2005,17:13,1178.25,1178.50,1178.00,1178.25,101,6,107.00
01/19/2005,17:14,1178.25,1178.25,1178.25,1178.25,0,113,113.00
01/19/2005,17:15,1178.25,1178.25,1178.25,1178.25,0,22,22.00
01/19/2005,17:16,1178.25,1178.25,1178.25,1178.25,0,35,35.00
01/19/2005,17:17,1178.25,1178.25,1178.00,1178.00,0,3,3.00
01/19/2005,17:18,1178.00,1178.00,1178.00,1178.00,0,11,11.00
01/19/2005,17:19,1178.25,1178.25,1178.00,1178.00,15,121,136.00
01/19/2005,17:20,1178.00,1178.25,1178.00,1178.25,4,1,5.00
01/19/2005,17:21,1178.25,1178.25,1178.00,1178.25,105,125,230.00
01/19/2005,17:22,1178.25,1178.25,1178.25,1178.25,14,0,14.00
01/19/2005,17:23,1178.50,1178.50,1178.25,1178.25,2,7,9.00
01/19/2005,17:24,1178.25,1178.50,1178.25,1178.50,3,3,6.00
01/19/2005,17:25,1178.50,1178.50,1178.50,1178.50,219,0,219.00
01/19/2005,17:26,1178.50,1178.75,1178.50,1178.75,53,2,55.00
01/19/2005,17:27,1178.75,1178.75,1178.75,1178.75,10,0,10.00
01/19/2005,17:28,1178.75,1178.75,1178.75,1178.75,1,0,1.00
01/19/2005,17:29,1178.75,1178.75,1178.75,1178.75,1,0,1.00
01/19/2005,17:30,1178.75,1178.75,1178.50,1178.50,1,32,33.00
01/19/2005,17:31,1178.75,1178.75,1178.50,1178.50,19,1,20.00
01/19/2005,17:32,1178.50,1178.75,1178.50,1178.50,3,2,5.00
01/19/2005,17:33,1178.50,1178.75,1178.50,1178.50,2,7,9.00
01/19/2005,17:34,1178.50,1178.75,1178.50,1178.50,1,126,127.00
01/19/2005,17:35,1178.75,1179.00,1178.50,1179.00,255,37,292.00
01/19/2005,17:36,1178.75,1179.25,1178.75,1179.25,379,6,385.00
01/19/2005,17:37,1179.00,1179.00,1178.75,1179.00,1,17,18.00
01/19/2005,17:38,1178.75,1179.25,1178.75,1179.25,22,5,27.00
01/19/2005,17:39,1179.00,1179.25,1179.00,1179.25,11,3,14.00
01/19/2005,17:40,1179.00,1179.00,1179.00,1179.00,0,5,5.00
01/19/2005,17:41,1179.00,1179.00,1178.75,1179.00,4,7,11.00
01/19/2005,17:42,1179.00,1179.00,1178.75,1178.75,9,2,11.00
01/19/2005,17:43,1178.75,1179.00,1178.75,1179.00,26,4,30.00
01/19/2005,17:44,1179.00,1179.00,1179.00,1179.00,47,0,47.00
01/19/2005,17:45,1179.00,1179.00,1179.00,1179.00,43,0,43.00
01/19/2005,17:46,1179.00,1179.25,1179.00,1179.00,87,7,94.00
01/19/2005,17:47,1179.25,1179.25,1179.00,1179.00,23,6,29.00
01/19/2005,17:48,1179.00,1179.25,1179.00,1179.00,5,9,14.00
01/19/2005,17:49,1179.00,1179.00,1179.00,1179.00,0,91,91.00
01/19/2005,17:50,1179.00,1179.25,1179.00,1179.25,2,31,33.00
01/19/2005,17:51,1179.00,1179.25,1179.00,1179.25,30,12,42.00
01/19/2005,17:52,1179.25,1179.25,1179.25,1179.25,7,0,7.00
01/19/2005,17:53,1179.25,1179.25,1179.25,1179.25,28,0,28.00
01/19/2005,17:54,1179.25,1179.50,1179.00,1179.50,36,18,54.00
01/19/2005,17:55,1179.50,1179.50,1179.50,1179.50,5,0,5.00
01/19/2005,17:56,1179.25,1179.50,1179.25,1179.50,30,1,31.00
01/19/2005,17:57,1179.25,1179.25,1179.25,1179.25,0,69,69.00
01/19/2005,17:58,1179.25,1179.25,1179.00,1179.00,0,21,21.00
01/19/2005,17:59,1179.00,1179.00,1179.00,1179.00,0,59,59.00
01/19/2005,18:00,1179.00,1179.25,1179.00,1179.25,7,10,17.00
01/19/2005,18:02,1179.00,1179.00,1179.00,1179.00,0,88,88.00
01/19/2005,18:03,1179.00,1179.25,1178.75,1179.00,4,11,15.00
01/19/2005,18:04,1179.00,1179.00,1179.00,1179.00,0,84,84.00
01/19/2005,18:05,1179.00,1179.00,1179.00,1179.00,0,45,45.00
01/19/2005,18:06,1179.25,1179.25,1179.00,1179.00,3,1,4.00
01/19/2005,18:07,1179.00,1179.00,1179.00,1179.00,0,5,5.00
01/19/2005,18:08,1179.00,1179.00,1179.00,1179.00,0,20,20.00
01/19/2005,18:09,1179.00,1179.00,1179.00,1179.00,0,2,2.00
01/19/2005,18:10,1179.00,1179.00,1179.00,1179.00,0,1,1.00
01/19/2005,18:11,1179.00,1179.00,1178.75,1178.75,0,4,4.00
01/19/2005,18:12,1178.75,1179.00,1178.75,1179.00,1,2,3.00
01/19/2005,18:13,1178.75,1178.75,1178.75,1178.75,0,3,3.00
01/19/2005,18:14,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/19/2005,18:15,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/19/2005,18:16,1178.75,1178.75,1178.75,1178.75,0,2,2.00
01/19/2005,18:19,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/19/2005,18:20,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/19/2005,18:21,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/19/2005,18:22,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/19/2005,18:24,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/19/2005,18:26,1178.75,1178.75,1178.75,1178.75,0,8,8.00
01/19/2005,18:28,1178.75,1178.75,1178.75,1178.75,0,15,15.00
01/19/2005,18:29,1178.75,1178.75,1178.75,1178.75,0,12,12.00
01/19/2005,18:30,1178.75,1179.00,1178.75,1179.00,1,9,10.00
01/19/2005,18:31,1178.75,1178.75,1178.75,1178.75,0,12,12.00
01/19/2005,18:36,1179.00,1179.00,1179.00,1179.00,11,0,11.00
01/19/2005,18:37,1179.00,1179.00,1179.00,1179.00,28,0,28.00
01/19/2005,18:40,1179.00,1179.00,1179.00,1179.00,3,0,3.00
01/19/2005,18:41,1179.00,1179.00,1179.00,1179.00,109,0,109.00
01/19/2005,18:42,1179.00,1179.00,1179.00,1179.00,12,0,12.00
01/19/2005,18:43,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/19/2005,18:45,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/19/2005,18:46,1179.00,1179.00,1178.75,1179.00,4,1,5.00
01/19/2005,18:47,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/19/2005,18:48,1179.00,1179.00,1178.75,1178.75,10,50,60.00
01/19/2005,18:49,1178.75,1178.75,1178.75,1178.75,0,12,12.00
01/19/2005,18:50,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/19/2005,18:53,1179.00,1179.00,1178.75,1178.75,6,1,7.00
01/19/2005,18:56,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/19/2005,18:57,1179.00,1179.00,1178.75,1178.75,3,2,5.00
01/19/2005,18:58,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/19/2005,18:59,1179.00,1179.00,1179.00,1179.00,7,0,7.00
01/19/2005,19:00,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/19/2005,19:01,1179.00,1179.00,1179.00,1179.00,8,0,8.00
01/19/2005,19:02,1179.00,1179.00,1178.75,1178.75,4,27,31.00
01/19/2005,19:08,1179.00,1179.00,1179.00,1179.00,3,0,3.00
01/19/2005,19:09,1179.00,1179.00,1179.00,1179.00,4,0,4.00
01/19/2005,19:11,1179.00,1179.00,1179.00,1179.00,10,0,10.00
01/19/2005,19:12,1179.00,1179.25,1179.00,1179.25,11,0,11.00
01/19/2005,19:13,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/19/2005,19:14,1179.50,1179.50,1179.25,1179.25,1,1,2.00
01/19/2005,19:15,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,19:16,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,19:18,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,19:20,1179.25,1179.25,1179.25,1179.25,0,5,5.00
01/19/2005,19:21,1179.50,1179.50,1179.25,1179.50,80,1,81.00
01/19/2005,19:22,1179.50,1179.75,1179.50,1179.75,78,1,79.00
01/19/2005,19:23,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,19:24,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,19:25,1179.50,1179.75,1179.50,1179.75,2,3,5.00
01/19/2005,19:26,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,19:27,1179.75,1179.75,1179.50,1179.50,21,69,90.00
01/19/2005,19:30,1179.50,1179.50,1179.50,1179.50,0,24,24.00
01/19/2005,19:31,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,19:32,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,19:33,1179.50,1179.50,1179.50,1179.50,0,10,10.00
01/19/2005,19:34,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,19:35,1179.50,1179.75,1179.50,1179.75,3,3,6.00
01/19/2005,19:37,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,19:38,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,19:39,1179.75,1179.75,1179.50,1179.50,1,4,5.00
01/19/2005,19:40,1179.50,1179.50,1179.50,1179.50,0,17,17.00
01/19/2005,19:41,1179.50,1179.50,1179.50,1179.50,0,4,4.00
01/19/2005,19:42,1179.50,1179.75,1179.50,1179.50,50,6,56.00
01/19/2005,19:43,1179.50,1179.50,1179.50,1179.50,0,8,8.00
01/19/2005,19:44,1179.50,1179.50,1179.50,1179.50,0,9,9.00
01/19/2005,19:45,1179.50,1179.50,1179.50,1179.50,0,6,6.00
01/19/2005,19:46,1179.50,1179.50,1179.25,1179.50,7,5,12.00
01/19/2005,19:47,1179.50,1179.50,1179.50,1179.50,8,0,8.00
01/19/2005,19:48,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/19/2005,19:49,1179.50,1179.75,1179.50,1179.75,16,0,16.00
01/19/2005,19:51,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,19:53,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,19:55,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,19:56,1179.50,1179.50,1179.50,1179.50,0,15,15.00
01/19/2005,19:57,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,19:58,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/19/2005,19:59,1179.50,1179.50,1179.50,1179.50,0,3,3.00
01/19/2005,20:00,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,20:01,1179.50,1179.50,1179.50,1179.50,0,7,7.00
01/19/2005,20:03,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,20:04,1179.50,1179.50,1179.50,1179.50,0,5,5.00
01/19/2005,20:05,1179.50,1179.50,1179.50,1179.50,0,10,10.00
01/19/2005,20:06,1179.75,1179.75,1179.50,1179.50,1,1,2.00
01/19/2005,20:07,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,20:09,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,20:10,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,20:11,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,20:13,1179.50,1179.75,1179.50,1179.75,1,2,3.00
01/19/2005,20:15,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,20:17,1179.50,1179.75,1179.50,1179.50,1,43,44.00
01/19/2005,20:19,1179.25,1179.50,1179.25,1179.50,1,2,3.00
01/19/2005,20:20,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,20:21,1179.25,1179.25,1179.25,1179.25,0,4,4.00
01/19/2005,20:22,1179.25,1179.25,1179.25,1179.25,0,3,3.00
01/19/2005,20:23,1179.25,1179.25,1179.25,1179.25,0,43,43.00
01/19/2005,20:24,1179.25,1179.50,1179.25,1179.25,1,24,25.00
01/19/2005,20:25,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/19/2005,20:26,1179.50,1179.50,1179.50,1179.50,20,0,20.00
01/19/2005,20:27,1179.25,1179.50,1179.25,1179.50,65,2,67.00
01/19/2005,20:28,1179.50,1179.50,1179.50,1179.50,40,0,40.00
01/19/2005,20:29,1179.50,1179.50,1179.25,1179.50,11,2,13.00
01/19/2005,20:30,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/19/2005,20:31,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,20:33,1179.25,1179.25,1179.25,1179.25,0,5,5.00
01/19/2005,20:36,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/19/2005,20:37,1179.25,1179.25,1179.25,1179.25,0,5,5.00
01/19/2005,20:40,1179.25,1179.25,1179.25,1179.25,0,3,3.00
01/19/2005,20:42,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/19/2005,20:43,1179.25,1179.25,1179.25,1179.25,0,9,9.00
01/19/2005,20:44,1179.25,1179.25,1179.25,1179.25,0,3,3.00
01/19/2005,20:49,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,20:51,1179.25,1179.25,1179.25,1179.25,0,45,45.00
01/19/2005,20:52,1179.25,1179.25,1179.25,1179.25,0,4,4.00
01/19/2005,20:54,1179.25,1179.25,1179.25,1179.25,0,12,12.00
01/19/2005,20:55,1179.25,1179.25,1179.25,1179.25,0,7,7.00
01/19/2005,20:56,1179.25,1179.25,1179.25,1179.25,0,3,3.00
01/19/2005,20:57,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,20:59,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/19/2005,21:01,1179.50,1179.50,1179.25,1179.25,1,2,3.00
01/19/2005,21:02,1179.25,1179.50,1179.25,1179.50,1,2,3.00
01/19/2005,21:03,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/19/2005,21:05,1179.25,1179.25,1179.25,1179.25,0,23,23.00
01/19/2005,21:08,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/19/2005,21:09,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,21:13,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,21:14,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,21:15,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/19/2005,21:20,1179.25,1179.25,1179.25,1179.25,0,4,4.00
01/19/2005,21:21,1179.25,1179.25,1179.25,1179.25,0,74,74.00
01/19/2005,21:22,1179.25,1179.25,1179.00,1179.25,3,5,8.00
01/19/2005,21:23,1179.25,1179.25,1179.25,1179.25,11,0,11.00
01/19/2005,21:25,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/19/2005,21:28,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/19/2005,21:29,1179.00,1179.00,1179.00,1179.00,0,1,1.00
01/19/2005,21:31,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/19/2005,21:34,1179.25,1179.25,1179.25,1179.25,61,0,61.00
01/19/2005,21:37,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/19/2005,21:38,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/19/2005,21:39,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/19/2005,21:40,1179.50,1179.50,1179.25,1179.25,7,5,12.00
01/19/2005,21:43,1179.50,1179.50,1179.50,1179.50,45,0,45.00
01/19/2005,21:44,1179.50,1179.50,1179.50,1179.50,5,0,5.00
01/19/2005,21:45,1179.50,1179.50,1179.50,1179.50,28,0,28.00
01/19/2005,21:48,1179.50,1179.50,1179.50,1179.50,6,0,6.00
01/19/2005,21:50,1179.50,1179.50,1179.25,1179.25,1,1,2.00
01/19/2005,21:52,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,21:53,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,21:56,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/19/2005,21:58,1179.50,1179.50,1179.50,1179.50,10,0,10.00
01/19/2005,21:59,1179.50,1179.50,1179.50,1179.50,80,0,80.00
01/19/2005,22:00,1179.50,1179.50,1179.50,1179.50,46,0,46.00
01/19/2005,22:01,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/19/2005,22:02,1179.50,1179.50,1179.25,1179.25,3,33,36.00
01/19/2005,22:05,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/19/2005,22:07,1179.50,1179.50,1179.50,1179.50,66,0,66.00
01/19/2005,22:10,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/19/2005,22:12,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/19/2005,22:14,1179.50,1179.75,1179.50,1179.75,21,0,21.00
01/19/2005,22:16,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,22:19,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,22:21,1179.50,1179.50,1179.25,1179.50,15,89,104.00
01/19/2005,22:22,1179.50,1179.50,1179.50,1179.50,20,0,20.00
01/19/2005,22:26,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/19/2005,22:28,1179.50,1179.50,1179.50,1179.50,14,0,14.00
01/19/2005,22:34,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/19/2005,22:39,1179.25,1179.50,1179.25,1179.50,30,5,35.00
01/19/2005,22:40,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/19/2005,22:41,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/19/2005,22:43,1179.50,1179.50,1179.50,1179.50,0,5,5.00
01/19/2005,22:45,1179.50,1179.50,1179.50,1179.50,0,8,8.00
01/19/2005,22:51,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/19/2005,22:59,1179.75,1179.75,1179.75,1179.75,34,0,34.00
01/19/2005,23:00,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/19/2005,23:03,1179.75,1179.75,1179.75,1179.75,16,0,16.00
01/19/2005,23:05,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,23:08,1179.50,1179.75,1179.50,1179.75,4,10,14.00
01/19/2005,23:10,1179.75,1179.75,1179.75,1179.75,28,0,28.00
01/19/2005,23:11,1180.00,1180.00,1179.75,1179.75,2,17,19.00
01/19/2005,23:15,1179.50,1179.50,1179.50,1179.50,0,7,7.00
01/19/2005,23:16,1179.50,1179.50,1179.50,1179.50,0,5,5.00
01/19/2005,23:17,1179.50,1179.75,1179.50,1179.75,1,10,11.00
01/19/2005,23:18,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/19/2005,23:22,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,23:30,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,23:32,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/19/2005,23:33,1179.50,1179.75,1179.50,1179.75,16,10,26.00
01/19/2005,23:34,1179.75,1179.75,1179.75,1179.75,3,0,3.00
01/19/2005,23:38,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/19/2005,23:39,1179.75,1179.75,1179.75,1179.75,0,2,2.00
01/19/2005,23:41,1179.75,1179.75,1179.75,1179.75,0,63,63.00
01/19/2005,23:43,1179.75,1179.75,1179.75,1179.75,0,2,2.00
01/19/2005,23:47,1179.75,1179.75,1179.75,1179.75,0,12,12.00
01/19/2005,23:50,1179.50,1179.50,1179.50,1179.50,0,4,4.00
01/19/2005,23:51,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/19/2005,23:54,1179.50,1179.50,1179.50,1179.50,0,45,45.00
01/19/2005,23:55,1179.50,1179.50,1179.50,1179.50,0,7,7.00
01/19/2005,23:56,1179.50,1179.50,1179.50,1179.50,0,5,5.00
01/19/2005,23:58,1179.75,1179.75,1179.75,1179.75,7,0,7.00
01/20/2005,00:00,1179.50,1179.50,1179.50,1179.50,0,4,4.00
01/20/2005,00:03,1179.50,1179.50,1179.50,1179.50,0,50,50.00
01/20/2005,00:11,1179.50,1179.75,1179.50,1179.75,6,5,11.00
01/20/2005,00:12,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/20/2005,00:13,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/20/2005,00:14,1179.50,1179.75,1179.50,1179.75,2,1,3.00
01/20/2005,00:15,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/20/2005,00:18,1179.50,1179.75,1179.50,1179.75,15,1,16.00
01/20/2005,00:19,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,00:21,1179.50,1179.50,1179.50,1179.50,0,13,13.00
01/20/2005,00:22,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,00:23,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,00:25,1179.50,1179.75,1179.50,1179.75,1,1,2.00
01/20/2005,00:27,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/20/2005,00:33,1179.50,1179.50,1179.50,1179.50,0,10,10.00
01/20/2005,00:36,1179.75,1179.75,1179.75,1179.75,3,0,3.00
01/20/2005,00:38,1179.50,1179.50,1179.50,1179.50,0,45,45.00
01/20/2005,00:44,1179.75,1179.75,1179.75,1179.75,6,0,6.00
01/20/2005,00:45,1179.75,1179.75,1179.75,1179.75,40,0,40.00
01/20/2005,00:46,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/20/2005,00:48,1179.75,1179.75,1179.75,1179.75,11,0,11.00
01/20/2005,00:57,1179.75,1179.75,1179.75,1179.75,20,0,20.00
01/20/2005,01:00,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,01:01,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,01:04,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/20/2005,01:05,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/20/2005,01:06,1179.75,1179.75,1179.75,1179.75,18,0,18.00
01/20/2005,01:07,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/20/2005,01:08,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/20/2005,01:10,1179.50,1179.50,1179.50,1179.50,0,5,5.00
01/20/2005,01:11,1179.75,1179.75,1179.50,1179.50,21,21,42.00
01/20/2005,01:13,1179.75,1179.75,1179.75,1179.75,21,0,21.00
01/20/2005,01:14,1179.75,1179.75,1179.75,1179.75,21,0,21.00
01/20/2005,01:15,1179.75,1179.75,1179.75,1179.75,3,0,3.00
01/20/2005,01:16,1179.75,1179.75,1179.75,1179.75,7,0,7.00
01/20/2005,01:17,1179.75,1179.75,1179.75,1179.75,22,0,22.00
01/20/2005,01:18,1179.75,1179.75,1179.75,1179.75,60,0,60.00
01/20/2005,01:19,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/20/2005,01:20,1180.00,1180.00,1180.00,1180.00,13,0,13.00
01/20/2005,01:22,1179.75,1179.75,1179.75,1179.75,0,5,5.00
01/20/2005,01:24,1180.00,1180.00,1180.00,1180.00,3,0,3.00
01/20/2005,01:30,1180.00,1180.00,1179.75,1179.75,3,2,5.00
01/20/2005,01:31,1180.00,1180.00,1180.00,1180.00,22,0,22.00
01/20/2005,01:33,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/20/2005,01:34,1179.75,1179.75,1179.75,1179.75,0,21,21.00
01/20/2005,01:35,1179.75,1179.75,1179.75,1179.75,0,228,228.00
01/20/2005,01:37,1179.75,1179.75,1179.75,1179.75,0,6,6.00
01/20/2005,01:38,1179.75,1179.75,1179.75,1179.75,0,2,2.00
01/20/2005,01:41,1179.75,1179.75,1179.75,1179.75,0,20,20.00
01/20/2005,01:45,1179.75,1179.75,1179.75,1179.75,0,4,4.00
01/20/2005,01:46,1180.00,1180.00,1179.75,1179.75,2,108,110.00
01/20/2005,01:47,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/20/2005,01:48,1179.75,1179.75,1179.75,1179.75,0,12,12.00
01/20/2005,01:49,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,01:50,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/20/2005,01:51,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/20/2005,01:54,1179.75,1179.75,1179.75,1179.75,30,0,30.00
01/20/2005,01:55,1180.00,1180.00,1180.00,1180.00,4,0,4.00
01/20/2005,01:56,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/20/2005,01:57,1180.00,1180.00,1179.75,1180.00,23,1,24.00
01/20/2005,01:58,1180.00,1180.00,1180.00,1180.00,4,0,4.00
01/20/2005,01:59,1180.00,1180.00,1179.75,1179.75,2,3,5.00
01/20/2005,02:00,1180.00,1180.00,1180.00,1180.00,84,0,84.00
01/20/2005,02:01,1180.00,1180.00,1179.75,1180.00,88,3,91.00
01/20/2005,02:02,1180.00,1180.25,1180.00,1180.25,748,10,758.00
01/20/2005,02:03,1180.25,1180.50,1180.25,1180.50,138,5,143.00
01/20/2005,02:04,1180.25,1180.25,1180.25,1180.25,0,170,170.00
01/20/2005,02:05,1180.25,1180.50,1180.25,1180.50,4,35,39.00
01/20/2005,02:06,1180.50,1180.50,1180.50,1180.50,3,0,3.00
01/20/2005,02:07,1180.25,1180.50,1180.25,1180.25,2,20,22.00
01/20/2005,02:08,1180.50,1180.50,1180.50,1180.50,371,0,371.00
01/20/2005,02:09,1180.50,1180.75,1180.50,1180.50,62,1,63.00
01/20/2005,02:10,1180.75,1180.75,1180.50,1180.50,5,2,7.00
01/20/2005,02:11,1180.50,1180.50,1179.75,1180.00,1,315,316.00
01/20/2005,02:12,1180.00,1180.00,1180.00,1180.00,169,0,169.00
01/20/2005,02:13,1180.25,1180.25,1179.75,1179.75,3,53,56.00
01/20/2005,02:14,1179.75,1179.75,1179.75,1179.75,0,74,74.00
01/20/2005,02:15,1180.00,1180.00,1180.00,1180.00,30,0,30.00
01/20/2005,02:16,1180.25,1180.25,1180.00,1180.00,11,35,46.00
01/20/2005,02:17,1180.00,1180.25,1180.00,1180.25,20,7,27.00
01/20/2005,02:18,1180.25,1180.25,1179.75,1179.75,3,141,144.00
01/20/2005,02:19,1179.75,1180.00,1179.50,1179.75,29,134,163.00
01/20/2005,02:20,1179.50,1179.75,1179.50,1179.75,66,20,86.00
01/20/2005,02:21,1179.75,1179.75,1179.75,1179.75,54,0,54.00
01/20/2005,02:23,1180.00,1180.00,1180.00,1180.00,87,0,87.00
01/20/2005,02:24,1180.00,1180.25,1180.00,1180.25,171,1,172.00
01/20/2005,02:25,1180.25,1180.25,1180.25,1180.25,27,0,27.00
01/20/2005,02:26,1180.50,1180.50,1180.25,1180.50,11,3,14.00
01/20/2005,02:27,1180.50,1180.50,1180.25,1180.25,14,30,44.00
01/20/2005,02:28,1180.50,1180.50,1180.50,1180.50,27,0,27.00
01/20/2005,02:29,1180.25,1180.25,1180.25,1180.25,0,21,21.00
01/20/2005,02:30,1180.25,1180.50,1180.25,1180.50,89,10,99.00
01/20/2005,02:31,1180.75,1180.75,1180.25,1180.25,55,71,126.00
01/20/2005,02:32,1180.50,1180.50,1180.25,1180.25,18,36,54.00
01/20/2005,02:33,1180.25,1180.50,1180.25,1180.50,1,1,2.00
01/20/2005,02:34,1180.50,1180.50,1180.50,1180.50,41,0,41.00
01/20/2005,02:35,1180.50,1180.50,1180.50,1180.50,11,0,11.00
01/20/2005,02:36,1180.50,1180.50,1180.50,1180.50,3,0,3.00
01/20/2005,02:37,1180.50,1180.75,1180.50,1180.75,220,0,220.00
01/20/2005,02:38,1180.75,1180.75,1180.50,1180.75,17,4,21.00
01/20/2005,02:39,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/20/2005,02:41,1180.75,1180.75,1180.50,1180.75,67,2,69.00
01/20/2005,02:42,1180.75,1180.75,1180.50,1180.75,26,50,76.00
01/20/2005,02:43,1180.75,1180.75,1180.25,1180.25,4,101,105.00
01/20/2005,02:44,1180.50,1180.50,1180.50,1180.50,2,0,2.00
01/20/2005,02:45,1180.25,1180.25,1180.25,1180.25,0,101,101.00
01/20/2005,02:46,1180.00,1180.00,1180.00,1180.00,0,8,8.00
01/20/2005,02:47,1180.00,1180.00,1180.00,1180.00,0,1,1.00
01/20/2005,02:48,1180.00,1180.25,1180.00,1180.25,226,10,236.00
01/20/2005,02:50,1180.25,1180.25,1180.25,1180.25,5,0,5.00
01/20/2005,02:51,1180.25,1180.25,1180.25,1180.25,8,0,8.00
01/20/2005,02:52,1180.00,1180.00,1180.00,1180.00,0,178,178.00
01/20/2005,02:53,1179.75,1179.75,1179.50,1179.50,9,538,547.00
01/20/2005,02:54,1179.50,1179.75,1179.50,1179.75,32,12,44.00
01/20/2005,02:55,1180.00,1180.00,1180.00,1180.00,12,0,12.00
01/20/2005,02:56,1180.00,1180.00,1179.75,1179.75,36,6,42.00
01/20/2005,02:58,1180.00,1180.00,1180.00,1180.00,128,0,128.00
01/20/2005,02:59,1180.00,1180.00,1179.75,1179.75,1,42,43.00
01/20/2005,03:00,1179.75,1179.75,1179.75,1179.75,0,8,8.00
01/20/2005,03:01,1179.75,1179.75,1179.75,1179.75,0,8,8.00
01/20/2005,03:02,1179.75,1180.00,1179.75,1180.00,60,16,76.00
01/20/2005,03:03,1180.00,1180.00,1179.75,1180.00,11,4,15.00
01/20/2005,03:04,1180.00,1180.25,1180.00,1180.00,17,4,21.00
01/20/2005,03:05,1180.00,1180.25,1180.00,1180.25,2,10,12.00
01/20/2005,03:07,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/20/2005,03:08,1180.25,1180.25,1180.00,1180.00,6,12,18.00
01/20/2005,03:09,1180.00,1180.25,1180.00,1180.25,1,1,2.00
01/20/2005,03:10,1180.00,1180.00,1180.00,1180.00,0,11,11.00
01/20/2005,03:11,1180.00,1180.25,1180.00,1180.25,1,9,10.00
01/20/2005,03:13,1180.00,1180.00,1180.00,1180.00,0,3,3.00
01/20/2005,03:14,1180.00,1180.00,1180.00,1180.00,0,20,20.00
01/20/2005,03:15,1180.00,1180.25,1180.00,1180.25,99,4,103.00
01/20/2005,03:16,1180.25,1180.25,1180.25,1180.25,33,0,33.00
01/20/2005,03:17,1180.25,1180.25,1180.25,1180.25,51,0,51.00
01/20/2005,03:18,1180.50,1180.50,1180.50,1180.50,82,0,82.00
01/20/2005,03:19,1180.50,1180.50,1180.50,1180.50,3,0,3.00
01/20/2005,03:20,1180.25,1180.75,1180.25,1180.50,57,18,75.00
01/20/2005,03:21,1180.50,1180.75,1180.50,1180.75,21,7,28.00
01/20/2005,03:22,1180.75,1180.75,1180.75,1180.75,153,0,153.00
01/20/2005,03:23,1180.50,1180.50,1180.50,1180.50,0,6,6.00
01/20/2005,03:24,1180.75,1180.75,1180.75,1180.75,11,0,11.00
01/20/2005,03:25,1180.75,1181.00,1180.75,1180.75,21,46,67.00
01/20/2005,03:26,1180.75,1180.75,1180.75,1180.75,0,29,29.00
01/20/2005,03:27,1180.75,1180.75,1180.75,1180.75,0,17,17.00
01/20/2005,03:28,1180.75,1180.75,1180.75,1180.75,0,3,3.00
01/20/2005,03:29,1180.50,1180.50,1180.50,1180.50,0,70,70.00
01/20/2005,03:30,1180.50,1180.50,1180.50,1180.50,0,20,20.00
01/20/2005,03:31,1180.50,1180.50,1180.25,1180.25,0,44,44.00
01/20/2005,03:32,1180.25,1180.25,1180.25,1180.25,0,35,35.00
01/20/2005,03:33,1180.25,1180.25,1180.25,1180.25,0,11,11.00
01/20/2005,03:34,1180.50,1180.50,1180.50,1180.50,20,0,20.00
01/20/2005,03:35,1180.25,1180.50,1180.25,1180.50,23,38,61.00
01/20/2005,03:36,1180.50,1180.50,1180.50,1180.50,58,0,58.00
01/20/2005,03:37,1180.50,1180.50,1180.50,1180.50,10,0,10.00
01/20/2005,03:38,1180.50,1180.75,1180.50,1180.75,7,0,7.00
01/20/2005,03:39,1180.75,1180.75,1180.50,1180.75,83,3,86.00
01/20/2005,03:40,1180.50,1180.50,1180.50,1180.50,0,13,13.00
01/20/2005,03:42,1180.50,1180.50,1180.50,1180.50,0,10,10.00
01/20/2005,03:43,1180.50,1180.50,1180.50,1180.50,0,181,181.00
01/20/2005,03:44,1180.50,1180.50,1180.25,1180.50,10,121,131.00
01/20/2005,03:45,1180.50,1180.50,1180.50,1180.50,9,0,9.00
01/20/2005,03:46,1180.50,1180.50,1180.50,1180.50,18,0,18.00
01/20/2005,03:47,1180.50,1180.50,1180.50,1180.50,8,0,8.00
01/20/2005,03:48,1180.50,1180.50,1180.50,1180.50,6,0,6.00
01/20/2005,03:50,1180.50,1180.75,1180.50,1180.75,57,2,59.00
01/20/2005,03:51,1180.75,1180.75,1180.50,1180.50,22,1,23.00
01/20/2005,03:52,1180.50,1180.50,1180.50,1180.50,0,8,8.00
01/20/2005,03:53,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/20/2005,03:54,1180.75,1180.75,1180.75,1180.75,6,0,6.00
01/20/2005,03:55,1180.75,1180.75,1180.50,1180.75,34,10,44.00
01/20/2005,03:57,1180.75,1180.75,1180.75,1180.75,69,0,69.00
01/20/2005,03:58,1180.75,1180.75,1180.75,1180.75,64,0,64.00
01/20/2005,03:59,1180.75,1180.75,1180.75,1180.75,60,0,60.00
01/20/2005,04:01,1180.75,1180.75,1180.75,1180.75,54,0,54.00
01/20/2005,04:02,1180.75,1180.75,1180.75,1180.75,8,0,8.00
01/20/2005,04:03,1180.75,1180.75,1180.75,1180.75,10,0,10.00
01/20/2005,04:04,1180.75,1180.75,1180.75,1180.75,22,0,22.00
01/20/2005,04:05,1180.75,1180.75,1180.75,1180.75,22,0,22.00
01/20/2005,04:06,1180.50,1180.50,1180.50,1180.50,0,5,5.00
01/20/2005,04:07,1180.50,1180.50,1180.25,1180.50,1,53,54.00
01/20/2005,04:08,1180.50,1180.50,1180.50,1180.50,1,0,1.00
01/20/2005,04:09,1180.50,1180.50,1180.50,1180.50,33,0,33.00
01/20/2005,04:10,1180.50,1180.50,1180.25,1180.25,50,65,115.00
01/20/2005,04:11,1180.25,1180.50,1180.25,1180.25,2,50,52.00
01/20/2005,04:12,1180.00,1180.00,1179.75,1180.00,2,48,50.00
01/20/2005,04:13,1179.75,1180.00,1179.75,1180.00,40,3,43.00
01/20/2005,04:14,1180.00,1180.00,1180.00,1180.00,13,0,13.00
01/20/2005,04:15,1180.00,1180.00,1180.00,1180.00,84,0,84.00
01/20/2005,04:16,1180.00,1180.25,1180.00,1180.25,37,0,37.00
01/20/2005,04:17,1180.25,1180.25,1180.25,1180.25,2,0,2.00
01/20/2005,04:19,1180.25,1180.25,1180.25,1180.25,19,0,19.00
01/20/2005,04:20,1180.25,1180.25,1180.25,1180.25,2,0,2.00
01/20/2005,04:22,1180.00,1180.25,1180.00,1180.25,25,1,26.00
01/20/2005,04:24,1180.25,1180.25,1180.25,1180.25,20,0,20.00
01/20/2005,04:26,1180.50,1180.50,1180.50,1180.50,100,0,100.00
01/20/2005,04:27,1180.25,1180.25,1180.25,1180.25,0,5,5.00
01/20/2005,04:29,1180.25,1180.25,1180.25,1180.25,0,2,2.00
01/20/2005,04:30,1180.50,1180.50,1180.50,1180.50,40,0,40.00
01/20/2005,04:32,1180.50,1180.75,1180.50,1180.75,4,0,4.00
01/20/2005,04:33,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/20/2005,04:34,1180.50,1180.50,1180.50,1180.50,0,4,4.00
01/20/2005,04:35,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/20/2005,04:36,1180.50,1180.50,1180.50,1180.50,0,26,26.00
01/20/2005,04:39,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/20/2005,04:40,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/20/2005,04:41,1180.50,1180.50,1180.50,1180.50,0,4,4.00
01/20/2005,04:42,1180.75,1180.75,1180.50,1180.50,20,1,21.00
01/20/2005,04:43,1180.50,1180.50,1180.50,1180.50,0,9,9.00
01/20/2005,04:44,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/20/2005,04:45,1180.50,1180.50,1180.50,1180.50,0,218,218.00
01/20/2005,04:46,1180.50,1180.50,1180.25,1180.25,0,7,7.00
01/20/2005,04:47,1180.50,1180.50,1180.50,1180.50,2,0,2.00
01/20/2005,04:48,1180.50,1180.50,1180.50,1180.50,3,0,3.00
01/20/2005,04:50,1180.50,1180.50,1180.50,1180.50,1,0,1.00
01/20/2005,04:51,1180.50,1180.50,1180.25,1180.50,5,4,9.00
01/20/2005,04:52,1180.50,1180.50,1180.50,1180.50,5,0,5.00
01/20/2005,04:53,1180.50,1180.50,1180.50,1180.50,3,0,3.00
01/20/2005,04:54,1180.50,1180.50,1180.50,1180.50,3,0,3.00
01/20/2005,04:57,1180.25,1180.25,1180.25,1180.25,0,1,1.00
01/20/2005,04:58,1180.50,1180.50,1180.50,1180.50,22,0,22.00
01/20/2005,05:00,1180.50,1180.50,1180.50,1180.50,1,0,1.00
01/20/2005,05:01,1180.50,1180.75,1180.25,1180.75,6,2,8.00
01/20/2005,05:03,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/20/2005,05:04,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/20/2005,05:05,1180.50,1180.75,1180.50,1180.75,17,3,20.00
01/20/2005,05:06,1180.75,1180.75,1180.50,1180.75,179,3,182.00
01/20/2005,05:07,1180.75,1180.75,1180.75,1180.75,4,0,4.00
01/20/2005,05:08,1180.75,1180.75,1180.75,1180.75,19,0,19.00
01/20/2005,05:09,1180.75,1181.00,1180.75,1181.00,25,0,25.00
01/20/2005,05:10,1181.00,1181.00,1181.00,1181.00,1,0,1.00
01/20/2005,05:12,1180.75,1180.75,1180.75,1180.75,0,1,1.00
01/20/2005,05:13,1180.75,1180.75,1180.50,1180.50,0,47,47.00
01/20/2005,05:14,1180.50,1180.75,1180.50,1180.75,1,5,6.00
01/20/2005,05:15,1180.50,1180.50,1180.50,1180.50,0,44,44.00
01/20/2005,05:16,1180.75,1180.75,1180.50,1180.50,3,1,4.00
01/20/2005,05:17,1180.50,1180.50,1180.50,1180.50,0,25,25.00
01/20/2005,05:19,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/20/2005,05:22,1180.50,1180.50,1180.50,1180.50,0,1,1.00
01/20/2005,05:23,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/20/2005,05:24,1180.75,1180.75,1180.50,1180.50,1,10,11.00
01/20/2005,05:26,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/20/2005,05:27,1180.50,1180.75,1180.50,1180.75,2,1,3.00
01/20/2005,05:29,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/20/2005,05:30,1180.50,1180.50,1180.50,1180.50,0,2,2.00
01/20/2005,05:32,1180.75,1180.75,1180.50,1180.50,4,32,36.00
01/20/2005,05:34,1180.75,1180.75,1180.75,1180.75,1,0,1.00
01/20/2005,05:35,1180.75,1180.75,1180.75,1180.75,231,0,231.00
01/20/2005,05:37,1181.00,1181.00,1181.00,1181.00,7,0,7.00
01/20/2005,05:38,1181.00,1181.25,1181.00,1181.00,456,30,486.00
01/20/2005,05:39,1181.00,1181.25,1181.00,1181.00,2,30,32.00
01/20/2005,05:40,1181.00,1181.00,1181.00,1181.00,0,4,4.00
01/20/2005,05:41,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/20/2005,05:42,1181.00,1181.00,1181.00,1181.00,0,62,62.00
01/20/2005,05:43,1180.75,1180.75,1180.75,1180.75,0,1,1.00
01/20/2005,05:44,1181.00,1181.00,1180.75,1180.75,7,1,8.00
01/20/2005,05:45,1181.00,1181.25,1181.00,1181.25,139,4,143.00
01/20/2005,05:46,1181.25,1181.25,1181.00,1181.25,99,1,100.00
01/20/2005,05:47,1181.50,1181.75,1181.50,1181.50,309,96,405.00
01/20/2005,05:48,1181.50,1181.50,1181.25,1181.50,6,5,11.00
01/20/2005,05:49,1181.25,1181.50,1181.25,1181.25,5,66,71.00
01/20/2005,05:50,1181.25,1181.25,1181.00,1181.00,0,131,131.00
01/20/2005,05:51,1181.00,1181.25,1181.00,1181.25,15,1,16.00
01/20/2005,05:52,1181.25,1181.25,1181.25,1181.25,27,0,27.00
01/20/2005,05:53,1181.50,1181.50,1181.50,1181.50,3,0,3.00
01/20/2005,05:54,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/20/2005,05:55,1181.25,1181.50,1181.25,1181.50,4,4,8.00
01/20/2005,05:56,1181.50,1181.50,1181.50,1181.50,10,0,10.00
01/20/2005,05:57,1181.50,1181.50,1181.50,1181.50,109,0,109.00
01/20/2005,05:58,1181.50,1181.50,1181.50,1181.50,74,0,74.00
01/20/2005,06:00,1181.25,1181.25,1181.00,1181.00,0,262,262.00
01/20/2005,06:01,1180.75,1181.00,1180.75,1181.00,8,1,9.00
01/20/2005,06:03,1180.75,1180.75,1180.50,1180.50,0,186,186.00
01/20/2005,06:04,1180.50,1180.75,1180.50,1180.50,24,6,30.00
01/20/2005,06:05,1180.50,1180.75,1180.50,1180.50,15,17,32.00
01/20/2005,06:06,1180.50,1180.50,1180.50,1180.50,0,66,66.00
01/20/2005,06:07,1180.50,1180.75,1180.50,1180.50,3,144,147.00
01/20/2005,06:08,1180.50,1180.50,1180.25,1180.25,0,34,34.00
01/20/2005,06:09,1180.50,1180.50,1180.50,1180.50,169,0,169.00
01/20/2005,06:10,1180.50,1180.50,1180.50,1180.50,15,0,15.00
01/20/2005,06:11,1180.50,1180.50,1180.25,1180.50,62,100,162.00
01/20/2005,06:12,1180.25,1180.50,1180.25,1180.25,15,222,237.00
01/20/2005,06:13,1180.25,1180.25,1180.25,1180.25,0,68,68.00
01/20/2005,06:14,1180.25,1180.25,1180.25,1180.25,0,1,1.00
01/20/2005,06:15,1180.25,1180.25,1180.00,1180.00,0,224,224.00
01/20/2005,06:16,1180.00,1180.00,1179.75,1180.00,22,3,25.00
01/20/2005,06:17,1179.75,1180.00,1179.75,1180.00,29,5,34.00
01/20/2005,06:18,1180.00,1180.00,1180.00,1180.00,5,0,5.00
01/20/2005,06:19,1180.00,1180.00,1179.75,1179.75,1,212,213.00
01/20/2005,06:20,1179.75,1179.75,1179.75,1179.75,0,230,230.00
01/20/2005,06:21,1179.75,1179.75,1179.50,1179.75,15,89,104.00
01/20/2005,06:22,1179.50,1179.75,1179.50,1179.75,2,91,93.00
01/20/2005,06:23,1179.75,1179.75,1179.75,1179.75,240,0,240.00
01/20/2005,06:24,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/20/2005,06:25,1180.00,1180.00,1179.75,1179.75,2,1,3.00
01/20/2005,06:26,1179.75,1179.75,1179.75,1179.75,0,4,4.00
01/20/2005,06:27,1179.75,1179.75,1179.75,1179.75,0,16,16.00
01/20/2005,06:28,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/20/2005,06:29,1179.75,1179.75,1179.75,1179.75,0,81,81.00
01/20/2005,06:30,1179.75,1180.00,1179.75,1180.00,2,2,4.00
01/20/2005,06:31,1179.75,1180.00,1179.75,1179.75,50,30,80.00
01/20/2005,06:32,1179.75,1179.75,1179.50,1179.50,0,183,183.00
01/20/2005,06:33,1179.50,1179.50,1179.25,1179.25,0,241,241.00
01/20/2005,06:34,1179.25,1179.50,1179.25,1179.50,10,21,31.00
01/20/2005,06:35,1179.25,1179.50,1179.25,1179.50,306,2,308.00
01/20/2005,06:36,1179.50,1179.50,1179.00,1179.25,40,408,448.00
01/20/2005,06:37,1179.50,1179.50,1179.25,1179.50,6,100,106.00
01/20/2005,06:38,1179.25,1179.50,1179.25,1179.50,3,40,43.00
01/20/2005,06:40,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/20/2005,06:41,1179.50,1179.50,1179.25,1179.50,2,80,82.00
01/20/2005,06:42,1179.50,1179.50,1179.50,1179.50,5,0,5.00
01/20/2005,06:43,1179.25,1179.25,1179.25,1179.25,0,20,20.00
01/20/2005,06:44,1179.25,1179.50,1179.25,1179.50,50,36,86.00
01/20/2005,06:45,1179.50,1179.50,1179.50,1179.50,38,0,38.00
01/20/2005,06:46,1179.50,1179.75,1179.50,1179.75,3,0,3.00
01/20/2005,06:47,1179.50,1179.75,1179.50,1179.75,4,1,5.00
01/20/2005,06:48,1179.75,1179.75,1179.50,1179.75,79,2,81.00
01/20/2005,06:49,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,06:51,1179.75,1179.75,1179.50,1179.50,1,2,3.00
01/20/2005,06:52,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,06:53,1179.50,1179.75,1179.50,1179.75,3,15,18.00
01/20/2005,06:54,1179.50,1179.50,1179.50,1179.50,0,35,35.00
01/20/2005,06:55,1179.50,1179.75,1179.50,1179.50,2,4,6.00
01/20/2005,06:56,1179.50,1179.50,1179.50,1179.50,0,164,164.00
01/20/2005,06:57,1179.25,1179.50,1179.25,1179.50,4,100,104.00
01/20/2005,06:58,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/20/2005,06:59,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/20/2005,07:00,1179.50,1179.50,1179.50,1179.50,6,0,6.00
01/20/2005,07:01,1179.25,1179.50,1179.25,1179.50,1,51,52.00
01/20/2005,07:02,1179.25,1179.50,1179.25,1179.50,46,5,51.00
01/20/2005,07:03,1179.50,1179.50,1179.25,1179.25,10,51,61.00
01/20/2005,07:04,1179.50,1179.50,1179.25,1179.50,222,8,230.00
01/20/2005,07:05,1179.50,1179.50,1179.50,1179.50,78,0,78.00
01/20/2005,07:06,1179.25,1179.25,1179.25,1179.25,0,5,5.00
01/20/2005,07:07,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/20/2005,07:08,1179.50,1179.50,1179.50,1179.50,3,0,3.00
01/20/2005,07:09,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/20/2005,07:10,1179.25,1179.50,1179.25,1179.50,78,1,79.00
01/20/2005,07:11,1179.50,1179.50,1179.25,1179.50,60,2,62.00
01/20/2005,07:12,1179.50,1179.50,1179.25,1179.25,3,1,4.00
01/20/2005,07:13,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/20/2005,07:14,1179.25,1179.25,1179.25,1179.25,0,5,5.00
01/20/2005,07:15,1179.50,1179.50,1179.25,1179.25,2,1,3.00
01/20/2005,07:16,1179.50,1179.50,1179.00,1179.00,9,424,433.00
01/20/2005,07:17,1179.25,1179.25,1179.00,1179.00,15,6,21.00
01/20/2005,07:18,1179.00,1179.50,1179.00,1179.25,189,45,234.00
01/20/2005,07:19,1179.25,1179.25,1179.25,1179.25,0,21,21.00
01/20/2005,07:20,1179.25,1179.50,1179.00,1179.50,117,559,676.00
01/20/2005,07:21,1179.25,1179.50,1179.25,1179.25,203,38,241.00
01/20/2005,07:22,1179.50,1179.50,1179.25,1179.25,5,51,56.00
01/20/2005,07:23,1179.25,1179.50,1179.25,1179.50,2,50,52.00
01/20/2005,07:24,1179.50,1179.50,1179.25,1179.25,1,5,6.00
01/20/2005,07:25,1179.50,1179.75,1179.50,1179.50,154,629,783.00
01/20/2005,07:26,1179.50,1179.50,1179.50,1179.50,0,208,208.00
01/20/2005,07:27,1179.50,1179.50,1179.25,1179.25,10,33,43.00
01/20/2005,07:28,1179.50,1179.50,1179.25,1179.25,10,180,190.00
01/20/2005,07:29,1179.25,1179.50,1179.25,1179.50,1,29,30.00
01/20/2005,07:30,1179.50,1179.50,1179.25,1179.25,87,14,101.00
01/20/2005,07:31,1179.50,1179.50,1179.50,1179.50,25,0,25.00
01/20/2005,07:32,1179.50,1179.50,1179.25,1179.25,43,1,44.00
01/20/2005,07:34,1179.50,1179.50,1179.50,1179.50,8,0,8.00
01/20/2005,07:35,1179.50,1179.75,1179.50,1179.75,428,2,430.00
01/20/2005,07:36,1179.75,1179.75,1179.75,1179.75,191,0,191.00
01/20/2005,07:37,1179.75,1180.00,1179.50,1179.50,80,448,528.00
01/20/2005,07:38,1179.75,1179.75,1179.50,1179.50,5,45,50.00
01/20/2005,07:39,1179.50,1179.75,1179.50,1179.75,1,43,44.00
01/20/2005,07:40,1179.75,1179.75,1179.75,1179.75,45,0,45.00
01/20/2005,07:41,1179.75,1179.75,1179.50,1179.50,1,6,7.00
01/20/2005,07:42,1179.50,1179.75,1179.50,1179.75,12,15,27.00
01/20/2005,07:43,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/20/2005,07:44,1179.75,1179.75,1179.50,1179.50,11,20,31.00
01/20/2005,07:45,1179.75,1179.75,1179.25,1179.50,5,201,206.00
01/20/2005,07:46,1179.50,1179.75,1179.50,1179.75,87,0,87.00
01/20/2005,07:47,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/20/2005,07:48,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/20/2005,07:49,1179.50,1179.75,1179.50,1179.75,176,7,183.00
01/20/2005,07:50,1179.75,1179.75,1179.50,1179.75,54,62,116.00
01/20/2005,07:51,1179.50,1179.75,1179.50,1179.75,24,1,25.00
01/20/2005,07:52,1179.75,1179.75,1179.50,1179.50,20,1,21.00
01/20/2005,07:53,1179.75,1179.75,1179.50,1179.50,2,389,391.00
01/20/2005,07:54,1179.25,1179.50,1179.25,1179.50,6,6,12.00
01/20/2005,07:56,1179.25,1179.25,1179.25,1179.25,0,6,6.00
01/20/2005,07:57,1179.25,1179.50,1179.25,1179.50,2,9,11.00
01/20/2005,07:58,1179.50,1179.50,1179.50,1179.50,6,0,6.00
01/20/2005,07:59,1179.50,1179.50,1179.50,1179.50,6,0,6.00
01/20/2005,08:00,1179.25,1179.50,1179.25,1179.50,51,11,62.00
01/20/2005,08:01,1179.50,1179.50,1179.25,1179.25,1,4,5.00
01/20/2005,08:02,1179.25,1179.50,1179.25,1179.25,25,3,28.00
01/20/2005,08:03,1179.25,1179.25,1179.25,1179.25,0,236,236.00
01/20/2005,08:04,1179.25,1179.25,1179.25,1179.25,0,54,54.00
01/20/2005,08:05,1179.25,1179.50,1179.25,1179.25,12,65,77.00
01/20/2005,08:06,1179.25,1179.50,1179.25,1179.50,30,199,229.00
01/20/2005,08:07,1179.25,1179.50,1179.25,1179.50,6,186,192.00
01/20/2005,08:08,1179.50,1179.50,1179.25,1179.25,15,62,77.00
01/20/2005,08:09,1179.25,1179.50,1179.25,1179.50,1,70,71.00
01/20/2005,08:10,1179.25,1179.50,1179.25,1179.50,24,1,25.00
01/20/2005,08:11,1179.50,1179.50,1179.25,1179.50,160,2,162.00
01/20/2005,08:12,1179.50,1179.75,1179.50,1179.50,106,8,114.00
01/20/2005,08:13,1179.50,1179.75,1179.50,1179.50,3,56,59.00
01/20/2005,08:14,1179.75,1179.75,1179.75,1179.75,144,0,144.00
01/20/2005,08:15,1179.75,1180.00,1179.75,1179.75,57,3,60.00
01/20/2005,08:16,1179.75,1180.00,1179.75,1179.75,20,28,48.00
01/20/2005,08:17,1179.75,1180.25,1179.75,1180.00,474,23,497.00
01/20/2005,08:18,1180.00,1180.25,1180.00,1180.00,27,51,78.00
01/20/2005,08:19,1180.00,1180.50,1180.00,1180.25,292,204,496.00
01/20/2005,08:20,1180.25,1180.25,1180.00,1180.25,64,40,104.00
01/20/2005,08:21,1180.25,1180.50,1180.00,1180.00,57,80,137.00
01/20/2005,08:22,1180.00,1180.25,1180.00,1180.25,126,4,130.00
01/20/2005,08:23,1180.25,1180.50,1180.00,1180.25,58,9,67.00
01/20/2005,08:24,1180.25,1180.25,1180.00,1180.25,21,169,190.00
01/20/2005,08:25,1180.25,1180.50,1180.00,1180.25,65,176,241.00
01/20/2005,08:26,1180.25,1180.50,1180.25,1180.25,13,93,106.00
01/20/2005,08:27,1180.25,1180.25,1180.00,1180.25,5,331,336.00
01/20/2005,08:28,1180.00,1180.25,1180.00,1180.25,24,296,320.00
01/20/2005,08:29,1180.00,1180.25,1179.75,1180.00,97,309,406.00
01/20/2005,08:30,1179.75,1180.25,1179.75,1180.00,555,902,1457.00
01/20/2005,08:31,1179.75,1180.50,1179.50,1180.00,2031,2330,4361.00
01/20/2005,08:32,1180.00,1180.50,1179.75,1180.00,1600,1114,2714.00
01/20/2005,08:33,1180.00,1180.75,1179.75,1180.50,1810,1287,3097.00
01/20/2005,08:34,1180.25,1180.75,1180.25,1180.50,990,958,1948.00
01/20/2005,08:35,1180.50,1181.00,1180.25,1180.25,1840,1810,3650.00
01/20/2005,08:36,1180.50,1181.00,1180.25,1180.75,1627,1020,2647.00
01/20/2005,08:37,1181.00,1181.25,1180.50,1181.25,2735,783,3518.00
01/20/2005,08:38,1181.25,1181.25,1180.75,1181.00,1155,561,1716.00
01/20/2005,08:39,1181.00,1181.25,1180.50,1180.75,315,1836,2151.00
01/20/2005,08:40,1180.75,1181.25,1180.50,1180.75,1189,1115,2304.00
01/20/2005,08:41,1180.50,1181.25,1180.50,1180.75,1070,763,1833.00
01/20/2005,08:42,1181.00,1181.00,1179.75,1180.00,1980,3456,5436.00
01/20/2005,08:43,1180.00,1180.50,1179.75,1180.00,1525,1844,3369.00
01/20/2005,08:44,1180.00,1180.25,1180.00,1180.25,110,530,640.00
01/20/2005,08:45,1180.25,1180.25,1179.50,1179.50,1032,2614,3646.00
01/20/2005,08:46,1179.50,1179.75,1178.75,1179.25,754,3818,4572.00
01/20/2005,08:47,1179.25,1179.25,1178.50,1178.75,2562,3264,5826.00
01/20/2005,08:48,1178.50,1179.00,1178.50,1178.75,2109,1857,3966.00
01/20/2005,08:49,1179.00,1179.25,1178.75,1179.00,1998,892,2890.00
01/20/2005,08:50,1179.00,1179.50,1178.75,1179.25,1445,1126,2571.00
01/20/2005,08:51,1179.25,1179.25,1178.75,1179.00,779,1019,1798.00
01/20/2005,08:52,1179.00,1179.50,1179.00,1179.25,2259,1033,3292.00
01/20/2005,08:53,1179.00,1179.25,1178.75,1178.75,864,1359,2223.00
01/20/2005,08:54,1178.75,1179.00,1178.50,1178.75,678,1037,1715.00
01/20/2005,08:55,1178.75,1178.75,1178.25,1178.25,224,1812,2036.00
01/20/2005,08:56,1178.50,1178.50,1177.75,1178.50,2296,3330,5626.00
01/20/2005,08:57,1178.50,1178.75,1178.00,1178.25,2013,753,2766.00
01/20/2005,08:58,1178.50,1178.50,1178.00,1178.25,346,1457,1803.00
01/20/2005,08:59,1178.25,1179.00,1178.25,1178.75,2437,1532,3969.00
01/20/2005,09:00,1178.75,1179.00,1178.50,1178.75,826,1418,2244.00
01/20/2005,09:01,1178.50,1179.25,1177.75,1178.75,2685,2162,4847.00
01/20/2005,09:02,1178.75,1179.75,1178.50,1179.00,1562,1144,2706.00
01/20/2005,09:03,1178.75,1179.25,1178.50,1179.00,1483,1712,3195.00
01/20/2005,09:04,1179.00,1179.75,1178.75,1179.75,1727,527,2254.00
01/20/2005,09:05,1179.75,1179.75,1178.75,1179.25,1725,1395,3120.00
01/20/2005,09:06,1179.25,1179.50,1178.75,1179.00,630,755,1385.00
01/20/2005,09:07,1179.00,1179.25,1178.75,1179.00,397,575,972.00
01/20/2005,09:08,1179.00,1179.75,1178.75,1179.75,1231,554,1785.00
01/20/2005,09:09,1179.75,1180.50,1179.75,1180.25,3744,2316,6060.00
01/20/2005,09:10,1180.25,1180.75,1180.25,1180.50,2410,834,3244.00
01/20/2005,09:11,1180.50,1181.25,1180.25,1181.25,2138,1215,3353.00
01/20/2005,09:12,1181.00,1181.50,1180.75,1181.50,3042,1416,4458.00
01/20/2005,09:13,1181.75,1182.50,1181.50,1182.50,7303,3770,11073.00
01/20/2005,09:14,1182.50,1183.00,1182.25,1182.50,5333,3662,8995.00
01/20/2005,09:15,1182.50,1182.75,1182.25,1182.50,849,2082,2931.00
01/20/2005,09:16,1182.50,1182.75,1182.00,1182.00,935,2100,3035.00
01/20/2005,09:17,1182.00,1182.25,1181.75,1181.75,744,2325,3069.00
01/20/2005,09:18,1181.75,1182.00,1181.50,1181.75,970,839,1809.00
01/20/2005,09:19,1182.00,1182.00,1181.75,1182.00,187,406,593.00
01/20/2005,09:20,1182.00,1182.00,1181.50,1181.50,243,759,1002.00
01/20/2005,09:21,1181.50,1182.50,1181.50,1182.50,4115,670,4785.00
01/20/2005,09:22,1182.50,1183.00,1182.25,1183.00,3212,914,4126.00
01/20/2005,09:23,1183.00,1183.00,1182.25,1182.25,486,1283,1769.00
01/20/2005,09:24,1182.25,1182.50,1181.75,1182.00,1965,1386,3351.00
01/20/2005,09:25,1182.00,1182.25,1181.25,1181.25,505,2214,2719.00
01/20/2005,09:26,1181.25,1181.75,1181.25,1181.25,1168,1477,2645.00
01/20/2005,09:27,1181.50,1181.50,1180.75,1181.00,148,1801,1949.00
01/20/2005,09:28,1180.75,1181.00,1179.25,1179.50,936,5179,6115.00
01/20/2005,09:29,1179.75,1179.75,1179.00,1179.25,672,2767,3439.00
01/20/2005,09:30,1179.25,1180.00,1179.25,1179.75,1775,640,2415.00
01/20/2005,09:31,1179.75,1180.00,1179.25,1180.00,1877,1990,3867.00
01/20/2005,09:32,1179.75,1180.00,1179.50,1179.75,216,826,1042.00
01/20/2005,09:33,1179.75,1180.00,1179.25,1179.50,692,1884,2576.00
01/20/2005,09:34,1179.50,1179.50,1179.00,1179.25,365,773,1138.00
01/20/2005,09:35,1179.25,1179.25,1178.00,1178.50,1858,5173,7031.00
01/20/2005,09:36,1178.50,1179.00,1178.50,1178.75,766,745,1511.00
01/20/2005,09:37,1178.75,1179.25,1178.50,1179.00,1809,1207,3016.00
01/20/2005,09:38,1179.00,1179.50,1178.75,1179.00,1481,1179,2660.00
01/20/2005,09:39,1179.00,1179.50,1179.00,1179.25,697,604,1301.00
01/20/2005,09:40,1179.25,1180.00,1179.25,1179.50,2359,379,2738.00
01/20/2005,09:41,1179.75,1180.25,1179.50,1179.75,2242,1356,3598.00
01/20/2005,09:42,1179.75,1179.75,1179.50,1179.50,447,678,1125.00
01/20/2005,09:43,1179.50,1180.00,1179.25,1179.75,1473,851,2324.00
01/20/2005,09:44,1179.75,1179.75,1179.50,1179.75,405,33,438.00
01/20/2005,09:45,1179.50,1179.75,1179.00,1179.25,591,2466,3057.00
01/20/2005,09:46,1179.25,1179.75,1179.25,1179.75,1070,312,1382.00
01/20/2005,09:47,1179.75,1180.00,1179.75,1179.75,448,447,895.00
01/20/2005,09:48,1179.75,1179.75,1179.25,1179.50,326,417,743.00
01/20/2005,09:49,1179.50,1179.75,1179.25,1179.25,402,946,1348.00
01/20/2005,09:50,1179.25,1179.75,1179.25,1179.50,751,305,1056.00
01/20/2005,09:51,1179.50,1180.00,1179.50,1180.00,938,99,1037.00
01/20/2005,09:52,1180.00,1180.50,1179.75,1180.25,1676,499,2175.00
01/20/2005,09:53,1180.25,1180.25,1179.75,1180.25,225,762,987.00
01/20/2005,09:54,1180.25,1180.50,1180.00,1180.50,1185,83,1268.00
01/20/2005,09:55,1180.50,1180.75,1180.50,1180.50,188,435,623.00
01/20/2005,09:56,1180.50,1181.00,1180.25,1180.50,636,1380,2016.00
01/20/2005,09:57,1180.50,1181.00,1180.25,1180.75,790,683,1473.00
01/20/2005,09:58,1180.75,1180.75,1180.25,1180.25,24,392,416.00
01/20/2005,09:59,1180.50,1180.50,1179.75,1180.00,298,1928,2226.00
01/20/2005,10:00,1179.75,1180.00,1179.75,1179.75,874,814,1688.00
01/20/2005,10:01,1179.75,1181.00,1179.75,1181.00,4186,2059,6245.00
01/20/2005,10:02,1181.00,1181.25,1180.75,1181.00,3113,1465,4578.00
01/20/2005,10:03,1181.00,1181.25,1180.75,1181.00,1141,442,1583.00
01/20/2005,10:04,1181.00,1181.25,1180.25,1180.25,166,1463,1629.00
01/20/2005,10:05,1180.50,1181.00,1180.00,1181.00,965,572,1537.00
01/20/2005,10:06,1181.25,1182.25,1181.00,1181.75,5134,1759,6893.00
01/20/2005,10:07,1182.00,1182.25,1181.75,1182.25,1342,756,2098.00
01/20/2005,10:08,1182.25,1182.50,1181.75,1182.00,930,1084,2014.00
01/20/2005,10:09,1181.75,1182.50,1181.75,1182.00,1334,795,2129.00
01/20/2005,10:10,1182.25,1182.25,1181.50,1181.50,620,1101,1721.00
01/20/2005,10:11,1181.50,1181.75,1181.25,1181.25,600,655,1255.00
01/20/2005,10:12,1181.25,1181.50,1181.25,1181.25,42,1595,1637.00
01/20/2005,10:13,1181.25,1181.50,1181.00,1181.50,836,596,1432.00
01/20/2005,10:14,1181.25,1181.50,1181.00,1181.25,845,780,1625.00
01/20/2005,10:15,1181.25,1181.75,1181.25,1181.75,1047,220,1267.00
01/20/2005,10:16,1181.50,1181.50,1181.00,1181.00,288,548,836.00
01/20/2005,10:17,1181.00,1181.50,1180.75,1181.50,637,603,1240.00
01/20/2005,10:18,1181.25,1181.50,1181.00,1181.50,173,1098,1271.00
01/20/2005,10:19,1181.25,1181.75,1181.25,1181.50,521,189,710.00
01/20/2005,10:20,1181.50,1181.50,1181.25,1181.50,9,611,620.00
01/20/2005,10:21,1181.50,1181.50,1181.25,1181.50,513,49,562.00
01/20/2005,10:22,1181.50,1181.50,1181.00,1181.25,401,512,913.00
01/20/2005,10:23,1181.25,1181.25,1180.25,1180.25,462,2445,2907.00
01/20/2005,10:24,1180.25,1180.50,1179.75,1180.25,470,1772,2242.00
01/20/2005,10:25,1180.25,1180.50,1180.00,1180.25,875,287,1162.00
01/20/2005,10:26,1180.50,1180.50,1180.00,1180.00,145,698,843.00
01/20/2005,10:27,1180.25,1180.50,1180.00,1180.50,236,172,408.00
01/20/2005,10:28,1180.50,1180.50,1180.25,1180.25,70,40,110.00
01/20/2005,10:29,1180.50,1180.50,1180.00,1180.50,473,375,848.00
01/20/2005,10:30,1180.50,1181.00,1180.50,1180.50,485,238,723.00
01/20/2005,10:31,1180.50,1180.75,1180.50,1180.75,47,48,95.00
01/20/2005,10:32,1180.75,1180.75,1180.25,1180.50,496,1399,1895.00
01/20/2005,10:33,1180.50,1180.75,1180.25,1180.50,714,456,1170.00
01/20/2005,10:34,1180.50,1181.25,1180.25,1181.00,1771,523,2294.00
01/20/2005,10:35,1181.25,1181.50,1181.00,1181.50,758,34,792.00
01/20/2005,10:36,1181.50,1181.75,1181.25,1181.50,964,167,1131.00
01/20/2005,10:37,1181.50,1181.50,1181.25,1181.50,575,435,1010.00
01/20/2005,10:38,1181.50,1181.75,1181.25,1181.25,256,253,509.00
01/20/2005,10:39,1181.25,1182.25,1181.00,1182.00,1740,1520,3260.00
01/20/2005,10:40,1182.00,1182.25,1181.50,1181.75,486,499,985.00
01/20/2005,10:41,1181.75,1181.75,1181.50,1181.50,137,66,203.00
01/20/2005,10:42,1181.75,1181.75,1181.50,1181.50,303,182,485.00
01/20/2005,10:43,1181.50,1181.75,1181.50,1181.75,403,98,501.00
01/20/2005,10:44,1181.75,1182.00,1181.50,1181.75,1227,249,1476.00
01/20/2005,10:45,1182.00,1182.50,1182.00,1182.25,1534,566,2100.00
01/20/2005,10:46,1182.50,1182.50,1181.75,1182.00,545,2557,3102.00
01/20/2005,10:47,1182.25,1182.75,1182.00,1182.25,2265,925,3190.00
01/20/2005,10:48,1182.50,1182.75,1182.25,1182.75,2257,52,2309.00
01/20/2005,10:49,1182.75,1183.00,1182.25,1182.50,1200,1104,2304.00
01/20/2005,10:50,1182.50,1182.50,1182.00,1182.00,89,1393,1482.00
01/20/2005,10:51,1182.00,1182.25,1181.75,1181.75,180,1151,1331.00
01/20/2005,10:52,1182.00,1182.00,1181.50,1181.75,241,809,1050.00
01/20/2005,10:53,1182.00,1182.50,1181.75,1182.25,1501,425,1926.00
01/20/2005,10:54,1182.00,1182.25,1180.75,1180.75,415,2272,2687.00
01/20/2005,10:55,1180.75,1181.50,1180.75,1181.50,1108,227,1335.00
01/20/2005,10:56,1181.50,1181.75,1181.00,1181.25,209,490,699.00
01/20/2005,10:57,1181.50,1181.50,1180.75,1180.75,110,985,1095.00
01/20/2005,10:58,1180.75,1181.50,1180.50,1181.50,996,400,1396.00
01/20/2005,10:59,1181.50,1181.75,1181.00,1181.25,581,349,930.00
01/20/2005,11:00,1181.25,1181.25,1181.00,1181.25,306,63,369.00
01/20/2005,11:01,1181.25,1181.50,1179.75,1180.50,2277,4147,6424.00
01/20/2005,11:02,1180.50,1180.50,1179.00,1179.75,2975,3336,6311.00
01/20/2005,11:03,1179.75,1180.50,1179.50,1180.50,2320,1474,3794.00
01/20/2005,11:04,1180.50,1180.50,1179.50,1179.75,690,1715,2405.00
01/20/2005,11:05,1179.75,1180.25,1179.50,1180.00,859,409,1268.00
01/20/2005,11:06,1180.00,1180.75,1180.00,1180.75,886,297,1183.00
01/20/2005,11:07,1180.75,1180.75,1180.25,1180.50,425,686,1111.00
01/20/2005,11:08,1180.75,1180.75,1180.25,1180.75,541,160,701.00
01/20/2005,11:09,1180.50,1181.25,1180.50,1180.75,932,1004,1936.00
01/20/2005,11:10,1180.75,1180.75,1180.00,1180.25,196,1303,1499.00
01/20/2005,11:11,1180.00,1180.50,1180.00,1180.25,408,213,621.00
01/20/2005,11:12,1180.25,1180.25,1179.25,1179.50,306,2045,2351.00
01/20/2005,11:13,1179.50,1180.25,1179.25,1180.25,1284,371,1655.00
01/20/2005,11:14,1180.25,1180.50,1180.00,1180.50,774,340,1114.00
01/20/2005,11:15,1180.50,1180.50,1180.00,1180.00,19,515,534.00
01/20/2005,11:16,1180.00,1180.25,1179.75,1180.25,609,220,829.00
01/20/2005,11:17,1180.25,1180.25,1179.75,1180.00,229,772,1001.00
01/20/2005,11:18,1180.00,1180.25,1179.75,1180.00,122,270,392.00
01/20/2005,11:19,1180.25,1180.25,1179.75,1180.00,630,1038,1668.00
01/20/2005,11:20,1180.00,1180.50,1180.00,1180.25,424,246,670.00
01/20/2005,11:21,1180.25,1180.50,1180.00,1180.50,114,188,302.00
01/20/2005,11:22,1180.50,1180.50,1180.00,1180.00,83,348,431.00
01/20/2005,11:23,1180.25,1180.25,1180.00,1180.25,17,46,63.00
01/20/2005,11:24,1180.25,1180.50,1179.75,1179.75,206,605,811.00
01/20/2005,11:25,1179.75,1180.00,1179.25,1180.00,1020,1320,2340.00
01/20/2005,11:26,1179.75,1180.25,1179.50,1179.75,749,958,1707.00
01/20/2005,11:27,1179.75,1179.75,1179.25,1179.50,763,929,1692.00
01/20/2005,11:28,1179.50,1179.75,1179.25,1179.50,246,369,615.00
01/20/2005,11:29,1179.50,1180.00,1179.50,1179.75,395,735,1130.00
01/20/2005,11:30,1179.75,1179.75,1179.50,1179.75,28,69,97.00
01/20/2005,11:31,1179.50,1179.75,1179.50,1179.75,34,11,45.00
01/20/2005,11:32,1179.75,1180.00,1179.50,1180.00,418,4,422.00
01/20/2005,11:33,1180.00,1180.00,1179.75,1180.00,41,46,87.00
01/20/2005,11:34,1180.00,1180.50,1179.75,1180.25,1661,26,1687.00
01/20/2005,11:35,1180.50,1180.50,1180.25,1180.25,506,1121,1627.00
01/20/2005,11:36,1180.25,1180.50,1179.75,1179.75,313,816,1129.00
01/20/2005,11:37,1180.00,1180.00,1179.75,1180.00,122,660,782.00
01/20/2005,11:38,1179.75,1180.00,1179.50,1179.75,468,1240,1708.00
01/20/2005,11:39,1179.50,1179.75,1179.00,1179.25,661,1681,2342.00
01/20/2005,11:40,1179.25,1179.75,1179.25,1179.25,168,663,831.00
01/20/2005,11:41,1179.25,1179.75,1179.00,1179.25,392,646,1038.00
01/20/2005,11:42,1179.25,1179.25,1178.50,1179.00,331,2009,2340.00
01/20/2005,11:43,1179.00,1179.00,1178.50,1178.75,265,984,1249.00
01/20/2005,11:44,1178.75,1179.00,1178.50,1178.50,312,1274,1586.00
01/20/2005,11:45,1178.75,1178.75,1178.25,1178.50,2363,1636,3999.00
01/20/2005,11:46,1178.50,1179.00,1178.50,1178.75,775,226,1001.00
01/20/2005,11:47,1178.75,1179.25,1178.50,1179.00,1265,920,2185.00
01/20/2005,11:48,1179.25,1179.50,1179.25,1179.25,570,638,1208.00
01/20/2005,11:49,1179.25,1179.50,1178.75,1178.75,33,475,508.00
01/20/2005,11:50,1178.75,1179.25,1178.75,1179.00,499,194,693.00
01/20/2005,11:51,1179.00,1179.25,1178.75,1179.25,344,39,383.00
01/20/2005,11:52,1179.25,1179.25,1179.00,1179.00,18,377,395.00
01/20/2005,11:53,1179.00,1179.50,1178.75,1179.25,658,370,1028.00
01/20/2005,11:54,1179.25,1179.25,1178.50,1178.50,157,1130,1287.00
01/20/2005,11:55,1178.50,1179.00,1178.50,1178.75,625,398,1023.00
01/20/2005,11:56,1178.50,1178.75,1178.50,1178.75,83,418,501.00
01/20/2005,11:57,1178.75,1178.75,1178.50,1178.50,14,686,700.00
01/20/2005,11:58,1178.75,1179.00,1178.50,1178.75,426,260,686.00
01/20/2005,11:59,1178.75,1178.75,1178.25,1178.50,331,522,853.00
01/20/2005,12:00,1178.50,1178.75,1178.50,1178.75,168,110,278.00
01/20/2005,12:01,1178.50,1178.75,1178.25,1178.25,38,512,550.00
01/20/2005,12:02,1178.25,1179.25,1178.25,1179.25,2030,146,2176.00
01/20/2005,12:03,1179.25,1179.50,1179.00,1179.00,684,506,1190.00
01/20/2005,12:04,1179.25,1179.50,1179.00,1179.25,339,219,558.00
01/20/2005,12:05,1179.50,1179.50,1179.00,1179.25,19,467,486.00
01/20/2005,12:06,1179.25,1179.25,1179.00,1179.25,105,312,417.00
01/20/2005,12:07,1179.00,1179.25,1179.00,1179.00,27,32,59.00
01/20/2005,12:08,1179.00,1179.25,1178.75,1179.00,446,401,847.00
01/20/2005,12:09,1179.00,1179.00,1178.75,1179.00,224,64,288.00
01/20/2005,12:10,1179.00,1179.25,1178.75,1179.00,350,241,591.00
01/20/2005,12:11,1178.75,1178.75,1177.75,1178.00,1172,4192,5364.00
01/20/2005,12:12,1178.00,1178.25,1177.25,1177.50,1638,2641,4279.00
01/20/2005,12:13,1177.75,1177.75,1176.75,1176.75,562,4354,4916.00
01/20/2005,12:14,1176.75,1177.25,1176.50,1177.25,1513,1579,3092.00
01/20/2005,12:15,1177.25,1177.25,1176.50,1176.50,648,980,1628.00
01/20/2005,12:16,1176.50,1176.75,1175.25,1175.75,2925,6539,9464.00
01/20/2005,12:17,1175.50,1175.75,1175.00,1175.00,2450,4130,6580.00
01/20/2005,12:18,1175.25,1175.50,1174.75,1174.75,2612,3023,5635.00
01/20/2005,12:19,1175.00,1175.00,1174.25,1174.50,2960,3664,6624.00
01/20/2005,12:20,1174.75,1174.75,1174.00,1174.50,3387,2962,6349.00
01/20/2005,12:21,1174.75,1175.00,1174.50,1175.00,2215,292,2507.00
01/20/2005,12:22,1175.00,1175.50,1174.75,1175.50,1893,617,2510.00
01/20/2005,12:23,1175.50,1175.50,1175.00,1175.50,1162,665,1827.00
01/20/2005,12:24,1175.50,1175.75,1175.25,1175.50,1381,175,1556.00
01/20/2005,12:25,1175.50,1175.50,1175.00,1175.25,584,1236,1820.00
01/20/2005,12:26,1175.25,1175.75,1175.00,1175.75,787,857,1644.00
01/20/2005,12:27,1175.50,1176.50,1175.50,1176.25,3628,417,4045.00
01/20/2005,12:28,1176.50,1176.50,1176.00,1176.25,1492,604,2096.00
01/20/2005,12:29,1176.00,1176.25,1176.00,1176.00,712,80,792.00
01/20/2005,12:30,1176.00,1176.75,1176.00,1176.25,1671,1118,2789.00
01/20/2005,12:31,1176.25,1176.50,1176.00,1176.00,43,299,342.00
01/20/2005,12:32,1176.25,1176.50,1176.00,1176.50,299,235,534.00
01/20/2005,12:33,1176.50,1176.75,1176.25,1176.25,432,899,1331.00
01/20/2005,12:34,1176.25,1176.50,1176.00,1176.00,216,280,496.00
01/20/2005,12:35,1176.25,1176.25,1176.00,1176.00,53,133,186.00
01/20/2005,12:36,1176.00,1176.25,1175.25,1175.75,1260,2782,4042.00
01/20/2005,12:37,1175.75,1176.00,1175.50,1175.50,673,1106,1779.00
01/20/2005,12:38,1175.50,1176.50,1175.50,1176.50,1809,985,2794.00
01/20/2005,12:39,1176.50,1177.00,1176.25,1176.75,1953,838,2791.00
01/20/2005,12:40,1177.00,1177.50,1176.75,1177.00,3268,411,3679.00
01/20/2005,12:41,1177.00,1177.50,1177.00,1177.25,1505,459,1964.00
01/20/2005,12:42,1177.50,1177.75,1177.00,1177.00,1149,813,1962.00
01/20/2005,12:43,1177.00,1177.50,1177.00,1177.25,659,2043,2702.00
01/20/2005,12:44,1177.25,1177.25,1176.75,1176.75,305,472,777.00
01/20/2005,12:45,1176.75,1177.00,1176.50,1176.50,16,877,893.00
01/20/2005,12:46,1176.50,1176.75,1176.25,1176.75,488,295,783.00
01/20/2005,12:47,1176.75,1176.75,1176.25,1176.75,864,150,1014.00
01/20/2005,12:48,1176.50,1177.00,1176.50,1176.75,571,310,881.00
01/20/2005,12:49,1176.75,1176.75,1176.25,1176.75,352,570,922.00
01/20/2005,12:50,1176.75,1176.75,1176.50,1176.75,10,108,118.00
01/20/2005,12:51,1176.75,1176.75,1176.25,1176.25,225,804,1029.00
01/20/2005,12:52,1176.50,1176.75,1176.25,1176.50,413,810,1223.00
01/20/2005,12:53,1176.50,1176.75,1176.25,1176.75,511,649,1160.00
01/20/2005,12:54,1176.75,1176.75,1176.00,1176.25,168,1492,1660.00
01/20/2005,12:55,1176.00,1176.25,1175.50,1175.75,1257,1903,3160.00
01/20/2005,12:56,1175.75,1176.00,1175.50,1175.50,254,659,913.00
01/20/2005,12:57,1175.50,1176.25,1175.25,1176.25,1535,729,2264.00
01/20/2005,12:58,1176.25,1176.25,1175.75,1176.00,242,343,585.00
01/20/2005,12:59,1176.00,1176.25,1176.00,1176.00,146,491,637.00
01/20/2005,13:00,1176.25,1176.50,1176.00,1176.25,662,49,711.00
01/20/2005,13:01,1176.50,1177.50,1176.25,1177.25,2711,539,3250.00
01/20/2005,13:02,1177.25,1177.25,1176.75,1176.75,286,412,698.00
01/20/2005,13:03,1176.75,1177.25,1176.75,1177.00,990,887,1877.00
01/20/2005,13:04,1177.00,1177.25,1177.00,1177.00,251,445,696.00
01/20/2005,13:05,1177.00,1177.25,1176.75,1177.00,671,957,1628.00
01/20/2005,13:06,1177.00,1177.25,1176.50,1176.50,127,610,737.00
01/20/2005,13:07,1176.50,1177.75,1176.50,1177.75,3131,482,3613.00
01/20/2005,13:08,1177.75,1178.00,1177.50,1177.75,2688,1027,3715.00
01/20/2005,13:09,1177.75,1178.00,1177.25,1177.75,936,1630,2566.00
01/20/2005,13:10,1177.75,1178.25,1177.75,1178.00,2188,552,2740.00
01/20/2005,13:11,1178.00,1178.75,1177.75,1178.50,3948,1218,5166.00
01/20/2005,13:12,1178.50,1178.75,1178.25,1178.50,1970,1784,3754.00
01/20/2005,13:13,1178.50,1179.50,1178.25,1179.25,3230,1086,4316.00
01/20/2005,13:14,1179.25,1179.50,1178.75,1179.00,1201,1569,2770.00
01/20/2005,13:15,1179.00,1179.00,1178.75,1178.75,1347,109,1456.00
01/20/2005,13:16,1179.00,1182.00,1178.75,1181.50,11343,3163,14506.00
01/20/2005,13:17,1181.75,1181.75,1180.50,1181.00,2836,5215,8051.00
01/20/2005,13:18,1180.75,1181.00,1180.25,1180.50,1904,1374,3278.00
01/20/2005,13:19,1180.50,1181.00,1180.50,1180.50,1079,600,1679.00
01/20/2005,13:20,1180.50,1181.00,1180.50,1180.75,986,494,1480.00
01/20/2005,13:21,1180.50,1181.00,1180.50,1180.50,1780,720,2500.00
01/20/2005,13:22,1180.50,1180.75,1180.25,1180.25,504,1681,2185.00
01/20/2005,13:23,1180.25,1180.75,1180.25,1180.50,820,994,1814.00
01/20/2005,13:24,1180.50,1180.50,1180.00,1180.00,180,1762,1942.00
01/20/2005,13:25,1180.00,1180.50,1179.75,1180.25,854,989,1843.00
01/20/2005,13:26,1180.25,1180.50,1180.00,1180.25,205,897,1102.00
01/20/2005,13:27,1180.25,1180.50,1180.00,1180.25,540,35,575.00
01/20/2005,13:28,1180.25,1180.50,1179.75,1179.75,77,938,1015.00
01/20/2005,13:29,1180.00,1180.00,1178.25,1178.50,1167,4659,5826.00
01/20/2005,13:30,1178.50,1179.00,1178.25,1178.75,1207,1588,2795.00
01/20/2005,13:31,1179.00,1179.50,1178.75,1179.25,1456,348,1804.00
01/20/2005,13:32,1179.00,1179.25,1178.75,1179.00,374,594,968.00
01/20/2005,13:33,1179.00,1179.75,1179.00,1179.25,844,851,1695.00
01/20/2005,13:34,1179.25,1180.25,1179.25,1180.25,1852,1066,2918.00
01/20/2005,13:35,1180.25,1180.25,1179.75,1179.75,474,336,810.00
01/20/2005,13:36,1179.75,1180.00,1179.50,1179.50,403,535,938.00
01/20/2005,13:37,1179.75,1179.75,1178.75,1178.75,156,2877,3033.00
01/20/2005,13:38,1178.75,1179.00,1178.50,1178.75,252,668,920.00
01/20/2005,13:39,1178.75,1179.00,1178.50,1178.75,613,642,1255.00
01/20/2005,13:40,1178.50,1178.50,1177.75,1178.25,1040,3488,4528.00
01/20/2005,13:41,1178.25,1178.75,1178.25,1178.75,936,737,1673.00
01/20/2005,13:42,1178.50,1179.50,1178.50,1179.00,2286,556,2842.00
01/20/2005,13:43,1179.00,1179.00,1178.50,1179.00,1093,557,1650.00
01/20/2005,13:44,1179.00,1179.25,1179.00,1179.25,193,225,418.00
01/20/2005,13:45,1179.00,1180.00,1179.00,1180.00,3363,189,3552.00
01/20/2005,13:46,1180.00,1180.50,1179.75,1180.25,3044,741,3785.00
01/20/2005,13:47,1180.25,1180.25,1180.00,1180.00,552,707,1259.00
01/20/2005,13:48,1180.00,1180.25,1178.75,1179.00,608,1600,2208.00
01/20/2005,13:49,1179.00,1179.75,1178.75,1179.50,999,385,1384.00
01/20/2005,13:50,1179.50,1179.75,1179.25,1179.25,335,230,565.00
01/20/2005,13:51,1179.25,1179.75,1179.25,1179.50,268,64,332.00
01/20/2005,13:52,1179.50,1180.00,1179.50,1180.00,824,45,869.00
01/20/2005,13:53,1180.00,1180.00,1179.75,1180.00,631,334,965.00
01/20/2005,13:54,1180.00,1181.00,1179.75,1180.75,1989,224,2213.00
01/20/2005,13:55,1180.75,1181.00,1180.50,1180.50,1637,496,2133.00
01/20/2005,13:56,1180.50,1180.75,1180.00,1180.00,32,874,906.00
01/20/2005,13:57,1180.00,1180.50,1180.00,1180.00,200,123,323.00
01/20/2005,13:58,1180.00,1180.00,1179.25,1179.50,597,1834,2431.00
01/20/2005,13:59,1179.50,1180.75,1179.50,1180.50,2043,375,2418.00
01/20/2005,14:00,1180.50,1180.50,1179.75,1179.75,328,652,980.00
01/20/2005,14:01,1179.75,1179.75,1178.75,1179.00,696,2220,2916.00
01/20/2005,14:02,1179.25,1179.75,1179.00,1179.50,887,416,1303.00
01/20/2005,14:03,1179.25,1179.25,1178.75,1179.00,730,1671,2401.00
01/20/2005,14:04,1179.00,1179.00,1178.00,1179.00,1931,1540,3471.00
01/20/2005,14:05,1179.00,1179.00,1178.50,1179.00,457,339,796.00
01/20/2005,14:06,1179.00,1179.00,1178.50,1178.50,344,535,879.00
01/20/2005,14:07,1178.50,1178.75,1178.25,1178.50,160,600,760.00
01/20/2005,14:08,1178.75,1178.75,1178.25,1178.50,277,837,1114.00
01/20/2005,14:09,1178.50,1178.75,1178.25,1178.50,67,722,789.00
01/20/2005,14:10,1178.50,1179.00,1178.25,1178.75,1721,433,2154.00
01/20/2005,14:11,1179.00,1180.25,1178.75,1179.75,3723,864,4587.00
01/20/2005,14:12,1180.00,1180.00,1179.75,1179.75,393,918,1311.00
01/20/2005,14:13,1179.75,1180.00,1179.75,1179.75,369,992,1361.00
01/20/2005,14:14,1179.75,1180.00,1179.50,1179.50,234,369,603.00
01/20/2005,14:15,1179.75,1180.25,1179.50,1180.25,2178,365,2543.00
01/20/2005,14:16,1180.25,1180.50,1178.75,1179.25,1003,3659,4662.00
01/20/2005,14:17,1179.00,1179.50,1178.75,1179.25,907,347,1254.00
01/20/2005,14:18,1179.50,1180.00,1179.25,1180.00,1127,53,1180.00
01/20/2005,14:19,1180.00,1180.00,1179.25,1179.25,247,973,1220.00
01/20/2005,14:20,1179.25,1179.75,1179.00,1179.50,608,418,1026.00
01/20/2005,14:21,1179.50,1180.25,1179.50,1180.00,1388,577,1965.00
01/20/2005,14:22,1180.00,1180.00,1179.25,1179.25,90,283,373.00
01/20/2005,14:23,1179.25,1179.50,1179.25,1179.25,89,83,172.00
01/20/2005,14:24,1179.25,1179.50,1178.50,1178.50,479,1438,1917.00
01/20/2005,14:25,1178.50,1179.25,1178.50,1179.00,629,367,996.00
01/20/2005,14:26,1179.00,1179.25,1178.75,1179.00,437,529,966.00
01/20/2005,14:27,1178.75,1179.00,1177.75,1178.00,1115,4539,5654.00
01/20/2005,14:28,1178.00,1178.25,1177.75,1178.00,1376,1065,2441.00
01/20/2005,14:29,1178.00,1178.00,1176.75,1176.75,864,5132,5996.00
01/20/2005,14:30,1176.75,1177.25,1176.75,1177.00,1943,1946,3889.00
01/20/2005,14:31,1177.00,1177.75,1176.75,1177.50,2637,1237,3874.00
01/20/2005,14:32,1177.50,1178.25,1177.25,1178.25,2002,248,2250.00
01/20/2005,14:33,1178.25,1178.25,1177.75,1177.75,429,654,1083.00
01/20/2005,14:34,1178.00,1178.00,1177.00,1177.00,328,3319,3647.00
01/20/2005,14:35,1177.00,1177.50,1176.75,1177.25,995,1642,2637.00
01/20/2005,14:36,1177.50,1178.00,1177.25,1177.75,1371,589,1960.00
01/20/2005,14:37,1177.75,1178.50,1177.75,1178.50,2379,114,2493.00
01/20/2005,14:38,1178.25,1178.50,1177.75,1177.75,441,1994,2435.00
01/20/2005,14:39,1177.75,1178.00,1177.50,1178.00,458,304,762.00
01/20/2005,14:40,1178.25,1178.50,1177.75,1178.00,761,231,992.00
01/20/2005,14:41,1178.25,1178.25,1177.25,1177.50,976,2250,3226.00
01/20/2005,14:42,1177.50,1177.75,1177.50,1177.50,235,547,782.00
01/20/2005,14:43,1177.50,1177.75,1176.50,1176.75,1395,4473,5868.00
01/20/2005,14:44,1176.75,1177.00,1175.50,1176.00,1545,4535,6080.00
01/20/2005,14:45,1176.00,1176.50,1175.75,1176.25,1376,1066,2442.00
01/20/2005,14:46,1176.25,1176.25,1175.25,1176.00,2134,2729,4863.00
01/20/2005,14:47,1176.00,1176.50,1175.75,1175.75,1044,1459,2503.00
01/20/2005,14:48,1176.00,1176.50,1175.75,1176.25,1421,1185,2606.00
01/20/2005,14:49,1176.25,1176.50,1175.75,1176.00,398,1073,1471.00
01/20/2005,14:50,1175.75,1176.25,1175.50,1175.75,1050,1782,2832.00
01/20/2005,14:51,1175.75,1175.75,1175.50,1175.75,1395,1064,2459.00
01/20/2005,14:52,1175.75,1176.50,1175.50,1176.25,2649,301,2950.00
01/20/2005,14:53,1176.50,1176.50,1176.00,1176.00,733,2055,2788.00
01/20/2005,14:54,1176.25,1176.25,1175.75,1176.00,1235,1451,2686.00
01/20/2005,14:55,1176.25,1176.25,1175.75,1176.00,1146,1730,2876.00
01/20/2005,14:56,1176.00,1176.00,1175.25,1175.75,349,3082,3431.00
01/20/2005,14:57,1175.50,1176.00,1175.50,1176.00,1445,474,1919.00
01/20/2005,14:58,1176.00,1176.50,1175.75,1176.50,2569,1511,4080.00
01/20/2005,14:59,1176.50,1176.75,1176.25,1176.75,2530,400,2930.00
01/20/2005,15:00,1176.50,1177.00,1176.25,1176.25,966,3568,4534.00
01/20/2005,15:01,1176.25,1176.50,1176.00,1176.50,2041,2129,4170.00
01/20/2005,15:02,1176.50,1176.50,1176.00,1176.00,785,827,1612.00
01/20/2005,15:03,1176.00,1176.00,1175.50,1175.50,532,2289,2821.00
01/20/2005,15:04,1175.50,1176.00,1175.25,1175.75,1001,360,1361.00
01/20/2005,15:05,1176.00,1176.25,1175.75,1176.00,983,339,1322.00
01/20/2005,15:06,1176.00,1176.25,1175.75,1176.00,188,692,880.00
01/20/2005,15:07,1176.00,1176.00,1175.50,1175.50,934,1527,2461.00
01/20/2005,15:08,1175.75,1176.25,1175.50,1176.00,1677,81,1758.00
01/20/2005,15:09,1176.25,1176.50,1176.00,1176.00,1554,378,1932.00
01/20/2005,15:10,1176.00,1176.25,1176.00,1176.25,902,116,1018.00
01/20/2005,15:11,1176.25,1176.50,1176.00,1176.25,1728,727,2455.00
01/20/2005,15:12,1176.25,1176.25,1175.75,1176.00,307,968,1275.00
01/20/2005,15:13,1176.00,1176.25,1175.50,1176.25,1878,1200,3078.00
01/20/2005,15:14,1176.25,1176.25,1175.75,1176.00,611,1103,1714.00
01/20/2005,15:15,1176.00,1176.50,1175.75,1176.50,3895,2324,6219.00
01/20/2005,15:16,1176.50,1176.50,1176.50,1176.50,20,0,20.00
01/20/2005,15:31,1177.25,1177.50,1177.00,1177.25,497,574,1071.00
01/20/2005,15:32,1177.25,1177.50,1177.25,1177.25,65,286,351.00
01/20/2005,15:33,1177.00,1177.25,1176.75,1177.00,48,189,237.00
01/20/2005,15:34,1176.75,1177.00,1176.75,1176.75,94,250,344.00
01/20/2005,15:35,1176.75,1177.00,1176.75,1176.75,1,317,318.00
01/20/2005,15:36,1176.75,1177.00,1176.75,1177.00,1,147,148.00
01/20/2005,15:37,1177.00,1177.25,1176.75,1177.25,92,2,94.00
01/20/2005,15:38,1177.00,1177.25,1177.00,1177.00,8,216,224.00
01/20/2005,15:39,1177.25,1177.25,1177.25,1177.25,298,0,298.00
01/20/2005,15:40,1177.00,1177.25,1177.00,1177.00,1,171,172.00
01/20/2005,15:41,1177.25,1177.25,1177.00,1177.00,7,103,110.00
01/20/2005,15:42,1177.00,1177.00,1176.50,1176.75,6,267,273.00
01/20/2005,15:43,1176.50,1176.75,1176.50,1176.75,21,2,23.00
01/20/2005,15:44,1176.75,1176.75,1176.75,1176.75,79,0,79.00
01/20/2005,15:45,1176.75,1176.75,1176.75,1176.75,2,0,2.00
01/20/2005,15:46,1176.75,1176.75,1176.50,1176.50,268,44,312.00
01/20/2005,15:47,1176.75,1176.75,1176.75,1176.75,9,0,9.00
01/20/2005,15:48,1176.50,1176.50,1176.50,1176.50,0,29,29.00
01/20/2005,15:49,1176.75,1176.75,1176.75,1176.75,172,0,172.00
01/20/2005,15:50,1176.50,1176.75,1176.25,1176.50,14,285,299.00
01/20/2005,15:51,1176.50,1176.50,1176.25,1176.25,0,12,12.00
01/20/2005,15:52,1176.25,1176.50,1176.25,1176.25,1,4,5.00
01/20/2005,15:53,1176.50,1176.50,1176.50,1176.50,47,0,47.00
01/20/2005,15:54,1176.75,1176.75,1176.25,1176.50,14,1,15.00
01/20/2005,15:55,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/20/2005,15:56,1176.50,1176.50,1176.50,1176.50,2,0,2.00
01/20/2005,15:57,1176.25,1176.25,1176.25,1176.25,0,183,183.00
01/20/2005,15:58,1176.25,1176.50,1176.25,1176.50,100,5,105.00
01/20/2005,15:59,1176.50,1176.50,1176.50,1176.50,60,0,60.00
01/20/2005,16:00,1176.50,1176.75,1176.25,1176.50,68,270,338.00
01/20/2005,17:01,1177.00,1177.25,1177.00,1177.25,116,1,117.00
01/20/2005,17:02,1177.00,1177.25,1177.00,1177.25,1,1,2.00
01/20/2005,17:03,1177.25,1177.25,1177.25,1177.25,53,0,53.00
01/20/2005,17:04,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/20/2005,17:05,1177.50,1177.50,1177.25,1177.25,2,100,102.00
01/20/2005,17:06,1177.25,1177.25,1177.25,1177.25,0,65,65.00
01/20/2005,17:07,1177.25,1177.25,1177.25,1177.25,0,101,101.00
01/20/2005,17:08,1177.25,1177.25,1177.25,1177.25,0,10,10.00
01/20/2005,17:09,1177.50,1177.75,1177.50,1177.75,140,0,140.00
01/20/2005,17:10,1177.50,1177.50,1177.50,1177.50,0,7,7.00
01/20/2005,17:11,1177.50,1177.75,1177.50,1177.50,50,3,53.00
01/20/2005,17:12,1177.50,1177.50,1177.50,1177.50,0,2,2.00
01/20/2005,17:13,1177.50,1177.50,1177.50,1177.50,0,11,11.00
01/20/2005,17:14,1177.50,1177.50,1177.50,1177.50,0,3,3.00
01/20/2005,17:15,1177.50,1177.75,1177.50,1177.75,60,5,65.00
01/20/2005,17:16,1177.75,1178.00,1177.50,1177.75,38,100,138.00
01/20/2005,17:17,1177.75,1177.75,1177.50,1177.75,276,1,277.00
01/20/2005,17:18,1177.50,1178.00,1177.50,1177.75,12,5,17.00
01/20/2005,17:19,1177.75,1178.00,1177.75,1177.75,1,15,16.00
01/20/2005,17:20,1177.75,1178.00,1177.75,1178.00,1,5,6.00
01/20/2005,17:21,1177.75,1178.00,1177.75,1177.75,1,3,4.00
01/20/2005,17:22,1177.50,1177.50,1177.50,1177.50,0,3,3.00
01/20/2005,17:23,1177.75,1177.75,1177.50,1177.50,1,1,2.00
01/20/2005,17:24,1177.75,1178.00,1177.75,1177.75,37,5,42.00
01/20/2005,17:25,1177.75,1177.75,1177.50,1177.50,0,46,46.00
01/20/2005,17:26,1177.75,1177.75,1177.75,1177.75,7,0,7.00
01/20/2005,17:27,1178.00,1178.00,1177.75,1177.75,5,8,13.00
01/20/2005,17:28,1177.50,1177.75,1177.50,1177.50,1,104,105.00
01/20/2005,17:29,1177.50,1177.50,1177.50,1177.50,0,2,2.00
01/20/2005,17:30,1177.50,1177.50,1177.50,1177.50,0,2,2.00
01/20/2005,17:31,1177.75,1178.00,1177.50,1178.00,110,1,111.00
01/20/2005,17:32,1177.75,1177.75,1177.50,1177.50,1,3,4.00
01/20/2005,17:33,1177.50,1177.50,1177.50,1177.50,0,102,102.00
01/20/2005,17:34,1177.50,1177.50,1177.50,1177.50,0,22,22.00
01/20/2005,17:35,1177.50,1177.50,1177.50,1177.50,0,4,4.00
01/20/2005,17:37,1177.25,1177.25,1177.25,1177.25,0,87,87.00
01/20/2005,17:39,1177.25,1177.25,1177.25,1177.25,0,2,2.00
01/20/2005,17:40,1177.25,1177.25,1177.25,1177.25,0,9,9.00
01/20/2005,17:41,1177.25,1177.25,1177.25,1177.25,0,3,3.00
01/20/2005,17:42,1177.50,1177.50,1177.25,1177.25,1,3,4.00
01/20/2005,17:43,1177.25,1177.25,1177.25,1177.25,0,2,2.00
01/20/2005,17:45,1177.50,1177.50,1177.50,1177.50,2,0,2.00
01/20/2005,17:46,1177.50,1177.50,1177.50,1177.50,2,0,2.00
01/20/2005,17:49,1177.50,1177.50,1177.50,1177.50,2,0,2.00
01/20/2005,17:53,1177.50,1177.50,1177.25,1177.25,1,4,5.00
01/20/2005,17:54,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/20/2005,17:55,1177.25,1177.50,1177.25,1177.25,1,14,15.00
01/20/2005,17:56,1177.25,1177.25,1177.25,1177.25,0,4,4.00
01/20/2005,18:03,1177.50,1177.50,1177.25,1177.25,5,46,51.00
01/20/2005,18:05,1177.00,1177.00,1177.00,1177.00,0,35,35.00
01/20/2005,18:11,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,18:14,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,18:17,1177.25,1177.25,1177.00,1177.00,1,50,51.00
01/20/2005,18:18,1177.00,1177.25,1177.00,1177.00,1,26,27.00
01/20/2005,18:20,1177.00,1177.00,1177.00,1177.00,0,3,3.00
01/20/2005,18:23,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,18:24,1177.00,1177.00,1177.00,1177.00,0,20,20.00
01/20/2005,18:25,1177.00,1177.00,1177.00,1177.00,0,5,5.00
01/20/2005,18:26,1177.00,1177.00,1177.00,1177.00,0,2,2.00
01/20/2005,18:27,1177.00,1177.00,1177.00,1177.00,0,28,28.00
01/20/2005,18:29,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,18:36,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/20/2005,18:38,1176.75,1176.75,1176.75,1176.75,0,6,6.00
01/20/2005,18:42,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,18:43,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/20/2005,18:45,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/20/2005,18:47,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,18:48,1177.00,1177.00,1177.00,1177.00,11,0,11.00
01/20/2005,18:49,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,18:50,1177.00,1177.00,1177.00,1177.00,34,0,34.00
01/20/2005,19:00,1177.25,1177.25,1177.25,1177.25,2,0,2.00
01/20/2005,19:02,1177.25,1177.25,1177.25,1177.25,3,0,3.00
01/20/2005,19:07,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/20/2005,19:09,1177.25,1177.25,1177.25,1177.25,3,0,3.00
01/20/2005,19:16,1177.25,1177.25,1177.25,1177.25,6,0,6.00
01/20/2005,19:17,1177.25,1177.25,1177.25,1177.25,4,0,4.00
01/20/2005,19:19,1177.25,1177.25,1177.25,1177.25,4,0,4.00
01/20/2005,19:21,1177.25,1177.25,1177.25,1177.25,15,0,15.00
01/20/2005,19:22,1177.25,1177.25,1177.25,1177.25,33,0,33.00
01/20/2005,19:23,1177.50,1177.50,1177.50,1177.50,4,0,4.00
01/20/2005,19:31,1177.50,1177.50,1177.50,1177.50,35,0,35.00
01/20/2005,19:33,1177.50,1177.50,1177.50,1177.50,16,0,16.00
01/20/2005,19:35,1177.50,1177.50,1177.25,1177.25,1,2,3.00
01/20/2005,19:37,1177.25,1177.25,1177.25,1177.25,0,2,2.00
01/20/2005,19:40,1177.50,1177.50,1177.50,1177.50,2,0,2.00
01/20/2005,19:42,1177.50,1177.50,1177.50,1177.50,1,0,1.00
01/20/2005,19:43,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/20/2005,19:44,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/20/2005,19:47,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/20/2005,19:48,1177.25,1177.25,1177.25,1177.25,0,5,5.00
01/20/2005,19:50,1177.25,1177.25,1177.25,1177.25,0,8,8.00
01/20/2005,19:51,1177.25,1177.25,1177.25,1177.25,0,37,37.00
01/20/2005,19:52,1177.25,1177.25,1177.25,1177.25,0,2,2.00
01/20/2005,19:53,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/20/2005,19:54,1177.25,1177.50,1177.25,1177.50,2,4,6.00
01/20/2005,19:55,1177.50,1177.50,1177.50,1177.50,5,0,5.00
01/20/2005,19:56,1177.25,1177.25,1177.25,1177.25,0,7,7.00
01/20/2005,19:57,1177.25,1177.25,1177.25,1177.25,0,2,2.00
01/20/2005,20:00,1177.00,1177.00,1176.75,1177.00,15,46,61.00
01/20/2005,20:01,1177.00,1177.00,1177.00,1177.00,3,0,3.00
01/20/2005,20:02,1177.00,1177.00,1177.00,1177.00,4,0,4.00
01/20/2005,20:04,1177.00,1177.00,1176.75,1176.75,1,1,2.00
01/20/2005,20:06,1177.00,1177.00,1177.00,1177.00,47,0,47.00
01/20/2005,20:07,1177.25,1177.25,1177.25,1177.25,10,0,10.00
01/20/2005,20:08,1177.00,1177.25,1177.00,1177.25,1,2,3.00
01/20/2005,20:09,1177.00,1177.00,1177.00,1177.00,0,5,5.00
01/20/2005,20:10,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,20:15,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/20/2005,20:19,1177.00,1177.25,1177.00,1177.25,23,5,28.00
01/20/2005,20:21,1177.00,1177.25,1177.00,1177.25,1,3,4.00
01/20/2005,20:22,1177.25,1177.25,1177.25,1177.25,4,0,4.00
01/20/2005,20:23,1177.25,1177.25,1177.25,1177.25,51,0,51.00
01/20/2005,20:25,1177.25,1177.25,1177.25,1177.25,31,0,31.00
01/20/2005,20:28,1177.25,1177.25,1177.25,1177.25,10,0,10.00
01/20/2005,20:30,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/20/2005,20:31,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/20/2005,20:32,1177.25,1177.25,1177.25,1177.25,5,0,5.00
01/20/2005,20:33,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/20/2005,20:37,1177.25,1177.25,1177.25,1177.25,2,0,2.00
01/20/2005,20:40,1177.00,1177.00,1177.00,1177.00,0,5,5.00
01/20/2005,20:43,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,20:46,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/20/2005,20:47,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,20:48,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,20:50,1177.25,1177.25,1177.25,1177.25,5,0,5.00
01/20/2005,20:58,1177.25,1177.25,1177.25,1177.25,10,0,10.00
01/20/2005,20:59,1177.25,1177.25,1177.25,1177.25,4,0,4.00
01/20/2005,21:02,1177.25,1177.25,1177.25,1177.25,72,0,72.00
01/20/2005,21:03,1177.25,1177.25,1177.00,1177.25,41,1,42.00
01/20/2005,21:07,1177.00,1177.00,1177.00,1177.00,0,1,1.00
01/20/2005,21:15,1177.00,1177.00,1177.00,1177.00,0,63,63.00
01/20/2005,21:17,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/20/2005,21:21,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:22,1177.00,1177.00,1177.00,1177.00,39,0,39.00
01/20/2005,21:23,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:24,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:26,1177.00,1177.00,1177.00,1177.00,62,0,62.00
01/20/2005,21:27,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:28,1176.75,1176.75,1176.75,1176.75,0,10,10.00
01/20/2005,21:30,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:31,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:32,1176.75,1177.00,1176.75,1177.00,1,10,11.00
01/20/2005,21:34,1177.00,1177.00,1177.00,1177.00,21,0,21.00
01/20/2005,21:36,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:37,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/20/2005,21:38,1177.00,1177.00,1177.00,1177.00,27,0,27.00
01/20/2005,21:39,1177.00,1177.00,1177.00,1177.00,2,0,2.00
01/20/2005,21:40,1177.00,1177.00,1177.00,1177.00,2,0,2.00
01/20/2005,21:42,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,21:44,1177.00,1177.00,1177.00,1177.00,2,0,2.00
01/20/2005,21:46,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/20/2005,21:49,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/20/2005,21:57,1176.75,1177.00,1176.75,1177.00,6,1,7.00
01/20/2005,21:58,1177.00,1177.00,1177.00,1177.00,6,0,6.00
01/20/2005,21:59,1176.75,1176.75,1176.75,1176.75,0,5,5.00
01/20/2005,22:03,1176.75,1176.75,1176.75,1176.75,0,9,9.00
01/20/2005,22:05,1177.00,1177.00,1176.75,1176.75,1,5,6.00
01/20/2005,22:09,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,22:10,1177.00,1177.00,1177.00,1177.00,3,0,3.00
01/20/2005,22:14,1177.00,1177.00,1177.00,1177.00,3,0,3.00
01/20/2005,22:19,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,22:24,1177.00,1177.00,1177.00,1177.00,12,0,12.00
01/20/2005,22:25,1177.00,1177.00,1177.00,1177.00,6,0,6.00
01/20/2005,22:29,1176.75,1176.75,1176.75,1176.75,0,20,20.00
01/20/2005,22:30,1176.75,1176.75,1176.75,1176.75,0,5,5.00
01/20/2005,22:32,1176.75,1176.75,1176.75,1176.75,0,20,20.00
01/20/2005,22:33,1176.75,1176.75,1176.75,1176.75,0,5,5.00
01/20/2005,22:36,1177.00,1177.00,1176.50,1176.50,14,14,28.00
01/20/2005,22:38,1176.75,1176.75,1176.75,1176.75,5,0,5.00
01/20/2005,22:39,1176.75,1176.75,1176.75,1176.75,5,0,5.00
01/20/2005,22:41,1176.75,1176.75,1176.75,1176.75,15,0,15.00
01/20/2005,22:42,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/20/2005,22:43,1176.50,1176.50,1176.50,1176.50,0,1,1.00
01/20/2005,22:44,1176.75,1176.75,1176.75,1176.75,4,0,4.00
01/20/2005,22:49,1176.75,1176.75,1176.75,1176.75,6,0,6.00
01/20/2005,22:56,1177.00,1177.00,1177.00,1177.00,2,0,2.00
01/20/2005,23:04,1176.75,1176.75,1176.75,1176.75,0,2,2.00
01/20/2005,23:21,1177.00,1177.00,1177.00,1177.00,15,0,15.00
01/20/2005,23:22,1176.75,1176.75,1176.75,1176.75,0,2,2.00
01/20/2005,23:31,1176.75,1176.75,1176.75,1176.75,0,5,5.00
01/20/2005,23:35,1176.75,1176.75,1176.75,1176.75,0,9,9.00
01/20/2005,23:36,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,23:37,1176.75,1176.75,1176.75,1176.75,0,5,5.00
01/20/2005,23:47,1177.00,1177.00,1177.00,1177.00,1,0,1.00
01/20/2005,23:53,1177.00,1177.00,1177.00,1177.00,18,0,18.00
01/20/2005,23:54,1177.25,1177.25,1177.25,1177.25,2,0,2.00
01/20/2005,23:55,1177.25,1177.25,1177.25,1177.25,3,0,3.00
01/21/2005,00:01,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/21/2005,00:03,1177.25,1177.25,1177.25,1177.25,5,0,5.00
01/21/2005,00:12,1177.00,1177.25,1177.00,1177.25,15,4,19.00
01/21/2005,00:13,1177.00,1177.00,1177.00,1177.00,0,4,4.00
01/21/2005,00:17,1177.25,1177.25,1177.25,1177.25,1,0,1.00
01/21/2005,00:20,1177.25,1177.25,1177.25,1177.25,10,0,10.00
01/21/2005,00:21,1177.25,1177.25,1177.25,1177.25,3,0,3.00
01/21/2005,00:22,1177.25,1177.25,1177.25,1177.25,2,0,2.00
01/21/2005,00:26,1177.50,1177.50,1177.50,1177.50,2,0,2.00
01/21/2005,00:28,1177.50,1177.50,1177.50,1177.50,87,0,87.00
01/21/2005,00:29,1177.50,1177.50,1177.50,1177.50,15,0,15.00
01/21/2005,00:32,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/21/2005,00:35,1177.50,1177.50,1177.50,1177.50,5,0,5.00
01/21/2005,00:39,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/21/2005,00:45,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/21/2005,00:48,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/21/2005,00:53,1177.50,1177.50,1177.50,1177.50,7,0,7.00
01/21/2005,00:55,1177.50,1177.50,1177.50,1177.50,1,0,1.00
01/21/2005,00:56,1177.50,1177.50,1177.50,1177.50,5,0,5.00
01/21/2005,00:59,1177.50,1177.50,1177.50,1177.50,1,0,1.00
01/21/2005,01:01,1177.50,1177.50,1177.50,1177.50,1,0,1.00
01/21/2005,01:02,1177.25,1177.25,1177.25,1177.25,0,1,1.00
01/21/2005,01:04,1177.25,1177.25,1177.25,1177.25,0,3,3.00
01/21/2005,01:05,1177.50,1177.50,1177.50,1177.50,37,0,37.00
01/21/2005,01:06,1177.75,1177.75,1177.75,1177.75,62,0,62.00
01/21/2005,01:08,1177.75,1177.75,1177.75,1177.75,1,0,1.00
01/21/2005,01:09,1178.00,1178.00,1177.75,1177.75,2,2,4.00
01/21/2005,01:10,1177.75,1177.75,1177.75,1177.75,0,11,11.00
01/21/2005,01:11,1177.75,1177.75,1177.50,1177.50,0,44,44.00
01/21/2005,01:12,1177.75,1178.00,1177.75,1178.00,400,0,400.00
01/21/2005,01:13,1178.00,1178.00,1178.00,1178.00,7,0,7.00
01/21/2005,01:14,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/21/2005,01:15,1178.25,1178.25,1178.25,1178.25,3,0,3.00
01/21/2005,01:16,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/21/2005,01:19,1178.25,1178.25,1178.25,1178.25,70,0,70.00
01/21/2005,01:20,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/21/2005,01:21,1178.50,1178.50,1178.50,1178.50,62,0,62.00
01/21/2005,01:22,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/21/2005,01:23,1178.50,1178.50,1178.50,1178.50,7,0,7.00
01/21/2005,01:24,1178.50,1178.50,1178.50,1178.50,60,0,60.00
01/21/2005,01:25,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/21/2005,01:26,1178.50,1178.50,1178.50,1178.50,5,0,5.00
01/21/2005,01:27,1178.50,1178.50,1178.25,1178.25,2,2,4.00
01/21/2005,01:30,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/21/2005,01:31,1178.25,1178.25,1178.25,1178.25,0,3,3.00
01/21/2005,01:32,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/21/2005,01:33,1178.25,1178.25,1178.25,1178.25,0,12,12.00
01/21/2005,01:35,1178.50,1178.50,1178.50,1178.50,3,0,3.00
01/21/2005,01:40,1178.25,1178.25,1178.25,1178.25,0,10,10.00
01/21/2005,01:42,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/21/2005,01:43,1178.50,1178.50,1178.50,1178.50,10,0,10.00
01/21/2005,01:44,1178.50,1178.50,1178.50,1178.50,3,0,3.00
01/21/2005,01:45,1178.25,1178.50,1178.25,1178.50,14,20,34.00
01/21/2005,01:46,1178.50,1178.50,1178.50,1178.50,50,0,50.00
01/21/2005,01:47,1178.50,1178.50,1178.25,1178.50,48,1,49.00
01/21/2005,01:48,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/21/2005,01:49,1178.50,1178.50,1178.50,1178.50,342,0,342.00
01/21/2005,01:50,1178.50,1178.50,1178.50,1178.50,7,0,7.00
01/21/2005,01:51,1178.50,1178.50,1178.50,1178.50,13,0,13.00
01/21/2005,01:53,1178.50,1178.50,1178.50,1178.50,5,0,5.00
01/21/2005,01:54,1178.50,1178.50,1178.50,1178.50,3,0,3.00
01/21/2005,01:55,1178.50,1178.50,1178.50,1178.50,10,0,10.00
01/21/2005,01:56,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/21/2005,01:58,1178.50,1178.50,1178.50,1178.50,22,0,22.00
01/21/2005,01:59,1178.50,1178.75,1178.50,1178.75,28,0,28.00
01/21/2005,02:00,1178.75,1178.75,1178.75,1178.75,19,0,19.00
01/21/2005,02:01,1178.75,1178.75,1178.75,1178.75,23,0,23.00
01/21/2005,02:02,1178.75,1178.75,1178.50,1178.50,29,73,102.00
01/21/2005,02:03,1178.25,1178.50,1178.25,1178.50,31,6,37.00
01/21/2005,02:04,1178.50,1179.00,1178.50,1178.75,231,5,236.00
01/21/2005,02:05,1178.75,1179.00,1178.75,1179.00,16,3,19.00
01/21/2005,02:06,1179.00,1179.00,1178.75,1178.75,24,2,26.00
01/21/2005,02:07,1179.00,1179.00,1179.00,1179.00,9,0,9.00
01/21/2005,02:08,1179.00,1179.00,1179.00,1179.00,91,0,91.00
01/21/2005,02:09,1179.00,1179.00,1178.75,1179.00,50,2,52.00
01/21/2005,02:12,1179.00,1179.00,1179.00,1179.00,17,0,17.00
01/21/2005,02:14,1178.75,1179.00,1178.75,1178.75,1,4,5.00
01/21/2005,02:15,1178.75,1178.75,1178.75,1178.75,0,154,154.00
01/21/2005,02:16,1179.00,1179.00,1178.75,1178.75,1,15,16.00
01/21/2005,02:17,1178.75,1178.75,1178.75,1178.75,0,66,66.00
01/21/2005,02:18,1179.00,1179.25,1179.00,1179.00,98,2,100.00
01/21/2005,02:19,1179.25,1179.25,1179.00,1179.00,3,1,4.00
01/21/2005,02:20,1179.00,1179.00,1179.00,1179.00,0,72,72.00
01/21/2005,02:21,1179.00,1179.00,1179.00,1179.00,0,23,23.00
01/21/2005,02:22,1179.00,1179.00,1179.00,1179.00,0,2,2.00
01/21/2005,02:23,1179.00,1179.00,1179.00,1179.00,0,52,52.00
01/21/2005,02:24,1179.00,1179.25,1179.00,1179.25,138,39,177.00
01/21/2005,02:25,1179.25,1179.25,1179.00,1179.25,72,4,76.00
01/21/2005,02:26,1179.25,1179.50,1179.25,1179.25,111,13,124.00
01/21/2005,02:27,1179.00,1179.00,1179.00,1179.00,0,29,29.00
01/21/2005,02:28,1179.00,1179.00,1179.00,1179.00,0,34,34.00
01/21/2005,02:29,1179.00,1179.00,1179.00,1179.00,0,43,43.00
01/21/2005,02:30,1179.00,1179.25,1179.00,1179.00,3,12,15.00
01/21/2005,02:31,1179.00,1179.00,1178.75,1179.00,26,67,93.00
01/21/2005,02:32,1179.00,1179.00,1179.00,1179.00,37,0,37.00
01/21/2005,02:33,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/21/2005,02:34,1178.75,1178.75,1178.75,1178.75,0,47,47.00
01/21/2005,02:35,1178.75,1178.75,1178.75,1178.75,0,6,6.00
01/21/2005,02:36,1178.75,1178.75,1178.75,1178.75,0,9,9.00
01/21/2005,02:37,1178.75,1179.00,1178.75,1179.00,1,6,7.00
01/21/2005,02:38,1179.00,1179.00,1179.00,1179.00,93,0,93.00
01/21/2005,02:40,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/21/2005,02:42,1179.00,1179.00,1179.00,1179.00,6,0,6.00
01/21/2005,02:43,1179.00,1179.00,1179.00,1179.00,97,0,97.00
01/21/2005,02:44,1179.00,1179.00,1179.00,1179.00,14,0,14.00
01/21/2005,02:45,1178.75,1178.75,1178.75,1178.75,0,2,2.00
01/21/2005,02:46,1179.00,1179.00,1179.00,1179.00,25,0,25.00
01/21/2005,02:47,1179.00,1179.00,1179.00,1179.00,3,0,3.00
01/21/2005,02:48,1179.00,1179.00,1179.00,1179.00,16,0,16.00
01/21/2005,02:49,1179.00,1179.00,1179.00,1179.00,15,0,15.00
01/21/2005,02:50,1179.00,1179.00,1179.00,1179.00,32,0,32.00
01/21/2005,02:51,1179.00,1179.00,1179.00,1179.00,7,0,7.00
01/21/2005,02:52,1179.00,1179.00,1179.00,1179.00,38,0,38.00
01/21/2005,02:53,1179.00,1179.00,1179.00,1179.00,6,0,6.00
01/21/2005,02:57,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/21/2005,03:00,1179.00,1179.00,1179.00,1179.00,0,1,1.00
01/21/2005,03:01,1179.25,1179.25,1179.25,1179.25,157,0,157.00
01/21/2005,03:02,1179.25,1179.25,1179.25,1179.25,5,0,5.00
01/21/2005,03:03,1179.00,1179.00,1179.00,1179.00,0,13,13.00
01/21/2005,03:04,1179.00,1179.00,1179.00,1179.00,0,32,32.00
01/21/2005,03:05,1179.25,1179.25,1179.25,1179.25,3,0,3.00
01/21/2005,03:06,1179.25,1179.25,1179.00,1179.00,13,1,14.00
01/21/2005,03:07,1179.25,1179.25,1179.25,1179.25,75,0,75.00
01/21/2005,03:08,1179.50,1179.75,1179.50,1179.50,223,32,255.00
01/21/2005,03:09,1179.50,1179.50,1179.50,1179.50,0,64,64.00
01/21/2005,03:10,1179.50,1179.50,1179.50,1179.50,0,4,4.00
01/21/2005,03:11,1179.50,1179.50,1179.50,1179.50,0,75,75.00
01/21/2005,03:12,1179.50,1179.75,1179.50,1179.75,6,6,12.00
01/21/2005,03:13,1179.50,1179.75,1179.50,1179.75,6,9,15.00
01/21/2005,03:15,1179.50,1179.50,1179.50,1179.50,0,4,4.00
01/21/2005,03:16,1179.50,1179.50,1179.50,1179.50,0,49,49.00
01/21/2005,03:17,1179.50,1179.50,1179.50,1179.50,0,3,3.00
01/21/2005,03:18,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/21/2005,03:19,1179.50,1179.50,1179.50,1179.50,0,14,14.00
01/21/2005,03:20,1179.75,1179.75,1179.50,1179.50,1,1,2.00
01/21/2005,03:22,1179.50,1179.50,1179.50,1179.50,0,6,6.00
01/21/2005,03:23,1179.75,1179.75,1179.50,1179.50,2,3,5.00
01/21/2005,03:24,1179.50,1179.50,1179.50,1179.50,0,16,16.00
01/21/2005,03:25,1179.50,1179.50,1179.50,1179.50,0,7,7.00
01/21/2005,03:26,1179.50,1179.75,1179.50,1179.75,101,1,102.00
01/21/2005,03:27,1179.50,1179.75,1179.50,1179.75,5,1,6.00
01/21/2005,03:28,1179.50,1179.50,1179.50,1179.50,0,85,85.00
01/21/2005,03:29,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/21/2005,03:31,1179.50,1179.50,1179.50,1179.50,10,0,10.00
01/21/2005,03:33,1179.25,1179.25,1179.25,1179.25,0,8,8.00
01/21/2005,03:34,1179.50,1179.50,1179.50,1179.50,76,0,76.00
01/21/2005,03:35,1179.50,1179.50,1179.50,1179.50,11,0,11.00
01/21/2005,03:36,1179.25,1179.25,1179.25,1179.25,0,30,30.00
01/21/2005,03:37,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/21/2005,03:38,1179.25,1179.25,1179.25,1179.25,0,36,36.00
01/21/2005,03:39,1179.25,1179.25,1179.00,1179.25,13,6,19.00
01/21/2005,03:40,1179.25,1179.25,1179.25,1179.25,3,0,3.00
01/21/2005,03:41,1179.25,1179.25,1179.25,1179.25,15,0,15.00
01/21/2005,03:42,1179.25,1179.25,1179.00,1179.00,3,12,15.00
01/21/2005,03:43,1179.25,1179.25,1179.25,1179.25,48,0,48.00
01/21/2005,03:45,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/21/2005,03:46,1179.25,1179.25,1179.25,1179.25,106,0,106.00
01/21/2005,03:48,1179.25,1179.25,1179.25,1179.25,144,0,144.00
01/21/2005,03:49,1179.25,1179.25,1179.00,1179.00,3,1,4.00
01/21/2005,03:50,1179.50,1179.50,1179.25,1179.25,1,2,3.00
01/21/2005,03:52,1179.25,1179.25,1179.25,1179.25,0,34,34.00
01/21/2005,03:57,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/21/2005,03:58,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/21/2005,03:59,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/21/2005,04:00,1179.50,1179.50,1179.50,1179.50,3,0,3.00
01/21/2005,04:01,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/21/2005,04:02,1179.50,1179.50,1179.50,1179.50,9,0,9.00
01/21/2005,04:05,1179.50,1179.50,1179.50,1179.50,14,0,14.00
01/21/2005,04:07,1179.50,1179.50,1179.25,1179.25,24,7,31.00
01/21/2005,04:08,1179.25,1179.25,1179.25,1179.25,0,40,40.00
01/21/2005,04:09,1179.25,1179.25,1179.25,1179.25,0,7,7.00
01/21/2005,04:10,1179.25,1179.25,1179.25,1179.25,0,22,22.00
01/21/2005,04:11,1179.25,1179.50,1179.25,1179.50,24,12,36.00
01/21/2005,04:14,1179.50,1179.50,1179.25,1179.25,1,1,2.00
01/21/2005,04:15,1179.25,1179.25,1179.25,1179.25,0,17,17.00
01/21/2005,04:16,1179.25,1179.25,1179.25,1179.25,0,48,48.00
01/21/2005,04:18,1179.00,1179.00,1179.00,1179.00,0,3,3.00
01/21/2005,04:19,1179.00,1179.00,1179.00,1179.00,0,4,4.00
01/21/2005,04:20,1179.00,1179.00,1179.00,1179.00,0,206,206.00
01/21/2005,04:21,1179.00,1179.25,1179.00,1179.25,1,1,2.00
01/21/2005,04:22,1179.00,1179.00,1179.00,1179.00,0,6,6.00
01/21/2005,04:23,1179.00,1179.00,1178.50,1178.75,26,255,281.00
01/21/2005,04:24,1178.75,1178.75,1178.50,1178.50,0,130,130.00
01/21/2005,04:25,1178.50,1178.75,1178.25,1178.50,115,17,132.00
01/21/2005,04:27,1178.50,1178.50,1178.50,1178.50,0,26,26.00
01/21/2005,04:28,1178.50,1178.50,1178.50,1178.50,0,2,2.00
01/21/2005,04:29,1178.50,1178.50,1178.50,1178.50,0,34,34.00
01/21/2005,04:30,1178.50,1178.50,1178.25,1178.25,0,35,35.00
01/21/2005,04:31,1178.50,1178.50,1178.25,1178.25,1,1,2.00
01/21/2005,04:32,1178.50,1178.50,1178.50,1178.50,40,0,40.00
01/21/2005,04:33,1178.50,1178.50,1178.25,1178.25,14,3,17.00
01/21/2005,04:35,1178.25,1178.50,1178.25,1178.50,18,10,28.00
01/21/2005,04:36,1178.50,1178.50,1178.25,1178.25,20,2,22.00
01/21/2005,04:37,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/21/2005,04:38,1178.50,1178.50,1178.50,1178.50,31,0,31.00
01/21/2005,04:40,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/21/2005,04:42,1178.50,1178.50,1178.50,1178.50,10,0,10.00
01/21/2005,04:43,1178.50,1178.50,1178.50,1178.50,13,0,13.00
01/21/2005,04:44,1178.25,1178.25,1178.25,1178.25,0,10,10.00
01/21/2005,04:45,1178.25,1178.50,1177.75,1177.75,2,240,242.00
01/21/2005,04:46,1177.75,1177.75,1177.00,1177.25,329,395,724.00
01/21/2005,04:47,1177.25,1177.25,1177.00,1177.25,188,8,196.00
01/21/2005,04:48,1177.50,1177.50,1177.25,1177.25,2,5,7.00
01/21/2005,04:49,1177.50,1177.50,1177.25,1177.25,3,21,24.00
01/21/2005,04:50,1177.50,1177.50,1177.25,1177.25,24,93,117.00
01/21/2005,04:51,1177.00,1177.25,1177.00,1177.25,33,4,37.00
01/21/2005,04:53,1177.25,1177.25,1177.00,1177.25,55,1,56.00
01/21/2005,04:54,1177.50,1177.50,1177.50,1177.50,48,0,48.00
01/21/2005,04:55,1177.25,1177.50,1177.25,1177.50,32,15,47.00
01/21/2005,04:56,1177.50,1177.50,1177.50,1177.50,8,0,8.00
01/21/2005,04:57,1177.50,1177.50,1177.50,1177.50,18,0,18.00
01/21/2005,04:58,1177.50,1177.50,1177.50,1177.50,8,0,8.00
01/21/2005,04:59,1177.50,1177.50,1177.50,1177.50,31,0,31.00
01/21/2005,05:00,1177.50,1177.75,1177.50,1177.75,27,0,27.00
01/21/2005,05:01,1177.50,1177.75,1177.50,1177.50,1,8,9.00
01/21/2005,05:02,1177.50,1177.50,1177.50,1177.50,0,44,44.00
01/21/2005,05:03,1177.50,1177.50,1177.25,1177.50,2,12,14.00
01/21/2005,05:04,1177.50,1177.50,1177.50,1177.50,28,0,28.00
01/21/2005,05:06,1177.75,1177.75,1177.75,1177.75,113,0,113.00
01/21/2005,05:07,1177.75,1177.75,1177.75,1177.75,8,0,8.00
01/21/2005,05:08,1177.75,1177.75,1177.75,1177.75,11,0,11.00
01/21/2005,05:09,1177.75,1177.75,1177.75,1177.75,1,0,1.00
01/21/2005,05:10,1177.75,1177.75,1177.50,1177.50,4,15,19.00
01/21/2005,05:12,1177.50,1177.50,1177.50,1177.50,0,11,11.00
01/21/2005,05:14,1177.75,1177.75,1177.50,1177.50,2,20,22.00
01/21/2005,05:15,1177.75,1177.75,1177.75,1177.75,1,0,1.00
01/21/2005,05:16,1177.50,1177.50,1177.50,1177.50,0,48,48.00
01/21/2005,05:17,1177.50,1177.50,1177.50,1177.50,0,10,10.00
01/21/2005,05:18,1177.50,1177.50,1177.50,1177.50,0,3,3.00
01/21/2005,05:19,1177.25,1177.25,1177.25,1177.25,0,3,3.00
01/21/2005,05:22,1177.50,1177.50,1177.50,1177.50,16,0,16.00
01/21/2005,05:23,1177.50,1177.50,1177.50,1177.50,8,0,8.00
01/21/2005,05:26,1177.25,1177.25,1177.25,1177.25,0,15,15.00
01/21/2005,05:27,1177.50,1177.75,1177.50,1177.50,32,3,35.00
01/21/2005,05:28,1177.50,1177.50,1177.50,1177.50,0,1,1.00
01/21/2005,05:29,1177.50,1177.50,1177.25,1177.25,0,5,5.00
01/21/2005,05:30,1177.50,1177.50,1177.50,1177.50,1,0,1.00
01/21/2005,05:31,1177.50,1178.00,1177.50,1178.00,93,0,93.00
01/21/2005,05:32,1178.00,1178.50,1178.00,1178.25,229,85,314.00
01/21/2005,05:33,1178.25,1178.25,1178.00,1178.00,0,9,9.00
01/21/2005,05:34,1178.00,1178.00,1178.00,1178.00,0,10,10.00
01/21/2005,05:35,1178.25,1178.50,1178.25,1178.50,127,0,127.00
01/21/2005,05:36,1178.50,1179.00,1178.50,1179.00,413,0,413.00
01/21/2005,05:37,1179.00,1179.50,1179.00,1179.25,486,196,682.00
01/21/2005,05:38,1179.50,1179.75,1179.50,1179.50,245,21,266.00
01/21/2005,05:39,1179.50,1179.50,1179.25,1179.25,0,135,135.00
01/21/2005,05:40,1179.25,1179.25,1179.25,1179.25,0,571,571.00
01/21/2005,05:41,1179.25,1179.25,1178.75,1178.75,57,216,273.00
01/21/2005,05:42,1178.75,1178.75,1178.75,1178.75,0,34,34.00
01/21/2005,05:43,1178.50,1178.75,1178.50,1178.50,129,7,136.00
01/21/2005,05:44,1178.75,1179.00,1178.75,1179.00,64,0,64.00
01/21/2005,05:45,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/21/2005,05:46,1179.00,1179.25,1179.00,1179.25,147,0,147.00
01/21/2005,05:47,1179.50,1179.50,1179.25,1179.25,2,15,17.00
01/21/2005,05:48,1179.25,1179.25,1179.00,1179.00,0,205,205.00
01/21/2005,05:49,1179.00,1179.00,1179.00,1179.00,0,79,79.00
01/21/2005,05:50,1178.75,1178.75,1178.50,1178.50,0,48,48.00
01/21/2005,05:51,1178.75,1178.75,1178.75,1178.75,24,0,24.00
01/21/2005,05:52,1178.75,1178.75,1178.75,1178.75,3,0,3.00
01/21/2005,05:53,1178.75,1178.75,1178.75,1178.75,1,0,1.00
01/21/2005,05:54,1178.75,1178.75,1178.75,1178.75,2,0,2.00
01/21/2005,05:55,1178.75,1178.75,1178.75,1178.75,2,0,2.00
01/21/2005,05:57,1178.75,1178.75,1178.75,1178.75,35,0,35.00
01/21/2005,05:59,1178.75,1178.75,1178.75,1178.75,12,0,12.00
01/21/2005,06:00,1178.75,1179.25,1178.75,1179.25,205,0,205.00
01/21/2005,06:01,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/21/2005,06:02,1179.25,1179.75,1179.25,1179.75,193,0,193.00
01/21/2005,06:03,1179.50,1180.00,1179.50,1180.00,719,75,794.00
01/21/2005,06:04,1179.75,1180.25,1179.75,1180.25,118,13,131.00
01/21/2005,06:05,1180.00,1180.25,1180.00,1180.00,7,55,62.00
01/21/2005,06:06,1180.25,1180.25,1179.75,1180.00,102,40,142.00
01/21/2005,06:07,1180.00,1180.00,1180.00,1180.00,17,0,17.00
01/21/2005,06:08,1180.00,1180.25,1180.00,1180.25,9,0,9.00
01/21/2005,06:09,1180.00,1180.00,1180.00,1180.00,0,131,131.00
01/21/2005,06:10,1180.00,1180.00,1180.00,1180.00,0,170,170.00
01/21/2005,06:11,1180.00,1180.00,1180.00,1180.00,0,13,13.00
01/21/2005,06:12,1180.00,1180.00,1179.75,1179.75,0,32,32.00
01/21/2005,06:13,1180.00,1180.25,1180.00,1180.00,81,1,82.00
01/21/2005,06:14,1180.25,1180.25,1180.00,1180.00,50,2,52.00
01/21/2005,06:15,1180.25,1180.25,1180.00,1180.00,26,5,31.00
01/21/2005,06:16,1180.25,1180.25,1180.00,1180.00,15,6,21.00
01/21/2005,06:17,1180.00,1180.25,1180.00,1180.25,6,21,27.00
01/21/2005,06:18,1180.00,1180.25,1180.00,1180.00,2,12,14.00
01/21/2005,06:19,1180.00,1180.00,1180.00,1180.00,0,9,9.00
01/21/2005,06:20,1180.00,1180.00,1180.00,1180.00,0,4,4.00
01/21/2005,06:22,1180.00,1180.00,1180.00,1180.00,0,3,3.00
01/21/2005,06:23,1180.00,1180.00,1180.00,1180.00,0,3,3.00
01/21/2005,06:24,1180.25,1180.25,1179.75,1180.00,3,98,101.00
01/21/2005,06:25,1180.00,1180.00,1179.75,1179.75,42,2,44.00
01/21/2005,06:26,1179.75,1179.75,1179.75,1179.75,0,41,41.00
01/21/2005,06:27,1180.00,1180.00,1180.00,1180.00,64,0,64.00
01/21/2005,06:28,1179.75,1179.75,1179.75,1179.75,0,13,13.00
01/21/2005,06:29,1179.75,1179.75,1179.75,1179.75,0,13,13.00
01/21/2005,06:30,1179.75,1179.75,1179.75,1179.75,0,21,21.00
01/21/2005,06:31,1179.75,1179.75,1179.75,1179.75,0,4,4.00
01/21/2005,06:32,1179.75,1179.75,1179.75,1179.75,0,2,2.00
01/21/2005,06:33,1179.75,1179.75,1179.75,1179.75,0,55,55.00
01/21/2005,06:34,1179.75,1179.75,1179.75,1179.75,0,30,30.00
01/21/2005,06:35,1179.75,1179.75,1179.50,1179.50,0,19,19.00
01/21/2005,06:36,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/21/2005,06:37,1179.75,1179.75,1179.50,1179.50,3,6,9.00
01/21/2005,06:38,1179.50,1179.75,1179.50,1179.75,1,2,3.00
01/21/2005,06:39,1179.50,1179.50,1179.50,1179.50,0,199,199.00
01/21/2005,06:40,1179.50,1179.50,1179.25,1179.25,0,136,136.00
01/21/2005,06:41,1179.25,1179.50,1179.00,1179.50,128,15,143.00
01/21/2005,06:42,1179.50,1179.50,1179.50,1179.50,10,0,10.00
01/21/2005,06:43,1179.25,1179.25,1179.25,1179.25,0,235,235.00
01/21/2005,06:44,1179.00,1179.25,1179.00,1179.25,40,4,44.00
01/21/2005,06:45,1179.25,1179.25,1179.00,1179.00,7,253,260.00
01/21/2005,06:46,1178.75,1179.00,1178.75,1178.75,48,3,51.00
01/21/2005,06:47,1179.00,1179.00,1178.75,1178.75,1,2,3.00
01/21/2005,06:48,1178.75,1179.00,1178.75,1179.00,5,3,8.00
01/21/2005,06:49,1178.75,1178.75,1178.50,1178.75,140,98,238.00
01/21/2005,06:50,1178.75,1179.00,1178.75,1178.75,2,2,4.00
01/21/2005,06:51,1179.00,1179.00,1178.75,1179.00,4,1,5.00
01/21/2005,06:52,1179.00,1179.00,1179.00,1179.00,147,0,147.00
01/21/2005,06:53,1179.00,1179.00,1179.00,1179.00,12,0,12.00
01/21/2005,06:54,1179.00,1179.00,1179.00,1179.00,23,0,23.00
01/21/2005,06:55,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/21/2005,06:56,1179.25,1179.25,1179.00,1179.25,210,12,222.00
01/21/2005,06:57,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/21/2005,06:59,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/21/2005,07:00,1179.50,1179.50,1179.50,1179.50,16,0,16.00
01/21/2005,07:01,1179.25,1179.25,1178.50,1178.50,51,357,408.00
01/21/2005,07:02,1178.50,1178.50,1178.50,1178.50,0,26,26.00
01/21/2005,07:03,1178.75,1178.75,1178.50,1178.75,187,105,292.00
01/21/2005,07:04,1178.75,1178.75,1178.75,1178.75,2,0,2.00
01/21/2005,07:05,1178.75,1178.75,1178.75,1178.75,20,0,20.00
01/21/2005,07:06,1178.75,1179.00,1178.75,1179.00,32,0,32.00
01/21/2005,07:07,1178.75,1179.00,1178.75,1179.00,200,4,204.00
01/21/2005,07:08,1179.00,1179.00,1178.75,1179.00,46,2,48.00
01/21/2005,07:09,1179.00,1179.00,1179.00,1179.00,3,0,3.00
01/21/2005,07:10,1179.00,1179.00,1179.00,1179.00,230,0,230.00
01/21/2005,07:11,1179.00,1179.00,1179.00,1179.00,139,0,139.00
01/21/2005,07:12,1178.75,1179.00,1178.75,1178.75,4,7,11.00
01/21/2005,07:13,1179.00,1179.25,1179.00,1179.25,155,0,155.00
01/21/2005,07:14,1179.00,1179.25,1179.00,1179.25,86,50,136.00
01/21/2005,07:15,1179.25,1179.25,1179.25,1179.25,3,0,3.00
01/21/2005,07:16,1179.00,1179.00,1179.00,1179.00,0,1,1.00
01/21/2005,07:17,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/21/2005,07:18,1179.25,1179.25,1179.25,1179.25,43,0,43.00
01/21/2005,07:19,1179.25,1179.25,1179.00,1179.25,15,2,17.00
01/21/2005,07:20,1179.25,1179.25,1179.00,1179.00,5,4,9.00
01/21/2005,07:21,1179.00,1179.00,1179.00,1179.00,0,304,304.00
01/21/2005,07:22,1179.00,1179.00,1178.75,1179.00,4,34,38.00
01/21/2005,07:23,1179.00,1179.00,1178.75,1178.75,2,3,5.00
01/21/2005,07:24,1178.75,1179.25,1178.75,1179.00,154,83,237.00
01/21/2005,07:25,1179.00,1179.00,1179.00,1179.00,0,7,7.00
01/21/2005,07:26,1178.75,1179.00,1178.75,1179.00,1,13,14.00
01/21/2005,07:27,1179.00,1179.00,1179.00,1179.00,19,0,19.00
01/21/2005,07:28,1178.75,1179.00,1178.75,1179.00,155,4,159.00
01/21/2005,07:29,1179.00,1179.00,1179.00,1179.00,3,0,3.00
01/21/2005,07:30,1179.00,1179.25,1179.00,1179.00,38,49,87.00
01/21/2005,07:31,1179.00,1179.00,1179.00,1179.00,0,1,1.00
01/21/2005,07:32,1179.00,1179.00,1179.00,1179.00,0,28,28.00
01/21/2005,07:33,1179.00,1179.00,1179.00,1179.00,0,71,71.00
01/21/2005,07:35,1179.00,1179.00,1178.75,1179.00,14,4,18.00
01/21/2005,07:36,1179.00,1179.00,1179.00,1179.00,47,0,47.00
01/21/2005,07:37,1179.25,1179.25,1179.00,1179.00,2,60,62.00
01/21/2005,07:38,1179.00,1179.00,1178.75,1178.75,1,287,288.00
01/21/2005,07:39,1178.75,1179.00,1178.75,1179.00,18,2,20.00
01/21/2005,07:40,1178.75,1179.00,1178.75,1179.00,2,5,7.00
01/21/2005,07:41,1179.00,1179.00,1178.75,1179.00,101,1,102.00
01/21/2005,07:42,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/21/2005,07:43,1178.75,1179.00,1178.75,1179.00,36,3,39.00
01/21/2005,07:44,1179.00,1179.25,1179.00,1179.00,64,17,81.00
01/21/2005,07:45,1179.00,1179.00,1179.00,1179.00,0,17,17.00
01/21/2005,07:46,1179.00,1179.00,1179.00,1179.00,0,37,37.00
01/21/2005,07:47,1179.00,1179.00,1178.75,1179.00,5,52,57.00
01/21/2005,07:48,1179.00,1179.00,1178.75,1179.00,13,150,163.00
01/21/2005,07:49,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/21/2005,07:50,1178.75,1179.00,1178.75,1179.00,113,25,138.00
01/21/2005,07:51,1179.00,1179.00,1179.00,1179.00,53,0,53.00
01/21/2005,07:53,1179.00,1179.00,1179.00,1179.00,10,0,10.00
01/21/2005,07:54,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/21/2005,07:55,1179.00,1179.00,1179.00,1179.00,37,0,37.00
01/21/2005,07:56,1179.00,1179.25,1179.00,1179.25,40,0,40.00
01/21/2005,07:57,1179.00,1179.00,1179.00,1179.00,0,35,35.00
01/21/2005,07:58,1179.25,1179.25,1179.00,1179.00,2,8,10.00
01/21/2005,07:59,1179.00,1179.25,1179.00,1179.00,2,26,28.00
01/21/2005,08:00,1179.25,1179.25,1179.25,1179.25,386,0,386.00
01/21/2005,08:01,1179.25,1179.25,1178.75,1178.75,52,392,444.00
01/21/2005,08:02,1178.75,1178.75,1178.50,1178.75,52,282,334.00
01/21/2005,08:03,1178.50,1178.75,1178.50,1178.50,26,7,33.00
01/21/2005,08:04,1178.75,1178.75,1178.75,1178.75,43,0,43.00
01/21/2005,08:05,1178.75,1179.00,1178.50,1179.00,305,2,307.00
01/21/2005,08:06,1179.00,1179.00,1178.75,1178.75,3,202,205.00
01/21/2005,08:07,1178.75,1179.00,1178.50,1178.75,68,605,673.00
01/21/2005,08:08,1178.75,1178.75,1178.50,1178.50,3,68,71.00
01/21/2005,08:09,1178.50,1178.75,1178.50,1178.75,62,2,64.00
01/21/2005,08:10,1178.75,1178.75,1178.50,1178.75,57,1,58.00
01/21/2005,08:11,1178.75,1179.00,1178.75,1179.00,229,1,230.00
01/21/2005,08:12,1178.75,1179.00,1178.75,1179.00,204,1,205.00
01/21/2005,08:13,1179.00,1179.00,1178.75,1179.00,200,1,201.00
01/21/2005,08:14,1179.00,1179.00,1179.00,1179.00,202,0,202.00
01/21/2005,08:15,1179.00,1179.00,1179.00,1179.00,10,0,10.00
01/21/2005,08:16,1179.25,1179.50,1179.00,1179.50,204,5,209.00
01/21/2005,08:17,1179.25,1179.50,1179.00,1179.00,1,419,420.00
01/21/2005,08:18,1179.00,1179.00,1178.75,1179.00,1,54,55.00
01/21/2005,08:19,1179.00,1179.00,1178.75,1179.00,14,7,21.00
01/21/2005,08:20,1179.00,1179.00,1178.75,1179.00,10,7,17.00
01/21/2005,08:21,1179.00,1179.25,1179.00,1179.25,447,126,573.00
01/21/2005,08:22,1179.00,1179.25,1179.00,1179.25,279,1,280.00
01/21/2005,08:23,1179.25,1179.25,1179.25,1179.25,17,0,17.00
01/21/2005,08:24,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/21/2005,08:25,1179.25,1179.25,1179.00,1179.00,21,132,153.00
01/21/2005,08:26,1179.00,1179.00,1178.75,1179.00,165,47,212.00
01/21/2005,08:27,1179.00,1179.25,1179.00,1179.25,740,3,743.00
01/21/2005,08:28,1179.25,1179.25,1179.00,1179.25,137,145,282.00
01/21/2005,08:29,1179.25,1179.25,1178.50,1178.75,609,1246,1855.00
01/21/2005,08:30,1178.75,1179.00,1178.50,1178.75,453,430,883.00
01/21/2005,08:31,1178.75,1178.75,1178.25,1178.50,2367,1329,3696.00
01/21/2005,08:32,1178.50,1178.75,1178.00,1178.25,1977,1728,3705.00
01/21/2005,08:33,1178.25,1178.25,1177.75,1178.00,651,1633,2284.00
01/21/2005,08:34,1178.00,1178.50,1177.75,1178.25,2526,1192,3718.00
01/21/2005,08:35,1178.25,1178.75,1178.25,1178.50,1533,1428,2961.00
01/21/2005,08:36,1178.25,1178.75,1178.25,1178.50,953,895,1848.00
01/21/2005,08:37,1178.25,1179.00,1178.25,1179.00,1918,1171,3089.00
01/21/2005,08:38,1178.75,1179.25,1178.75,1179.00,2036,1349,3385.00
01/21/2005,08:39,1178.75,1179.00,1178.50,1178.75,537,1029,1566.00
01/21/2005,08:40,1179.00,1179.25,1178.75,1179.00,845,464,1309.00
01/21/2005,08:41,1179.25,1179.25,1178.50,1178.50,585,1818,2403.00
01/21/2005,08:42,1178.50,1178.75,1177.75,1178.00,759,2068,2827.00
01/21/2005,08:43,1178.00,1178.50,1177.50,1178.25,1410,1084,2494.00
01/21/2005,08:44,1178.25,1178.75,1178.25,1178.75,1295,156,1451.00
01/21/2005,08:45,1178.75,1179.00,1178.50,1178.50,1189,266,1455.00
01/21/2005,08:46,1178.50,1178.75,1178.25,1178.50,103,627,730.00
01/21/2005,08:47,1178.75,1178.75,1178.25,1178.25,577,513,1090.00
01/21/2005,08:48,1178.50,1178.50,1178.25,1178.25,263,433,696.00
01/21/2005,08:49,1178.25,1179.00,1177.75,1177.75,1031,1594,2625.00
01/21/2005,08:50,1177.75,1178.50,1177.75,1178.25,1395,903,2298.00
01/21/2005,08:51,1178.25,1178.50,1177.50,1178.00,1736,2795,4531.00
01/21/2005,08:52,1178.00,1178.25,1176.00,1176.25,1750,7093,8843.00
01/21/2005,08:53,1176.25,1176.50,1175.50,1176.50,3858,3889,7747.00
01/21/2005,08:54,1176.50,1177.00,1176.00,1177.00,2937,1124,4061.00
01/21/2005,08:55,1177.00,1177.25,1176.75,1177.00,1205,1146,2351.00
01/21/2005,08:56,1177.00,1177.00,1176.25,1176.25,1044,2918,3962.00
01/21/2005,08:57,1176.25,1177.25,1176.25,1177.25,3155,129,3284.00
01/21/2005,08:58,1177.25,1177.75,1177.25,1177.25,2837,2228,5065.00
01/21/2005,08:59,1177.50,1177.50,1177.25,1177.50,821,135,956.00
01/21/2005,09:00,1177.50,1178.25,1177.25,1178.00,3682,1770,5452.00
01/21/2005,09:01,1178.00,1178.75,1177.75,1178.25,4386,1704,6090.00
01/21/2005,09:02,1178.50,1178.50,1178.00,1178.00,103,1148,1251.00
01/21/2005,09:03,1178.00,1178.50,1177.25,1177.25,1001,1991,2992.00
01/21/2005,09:04,1177.25,1178.00,1177.25,1178.00,1521,870,2391.00
01/21/2005,09:05,1177.75,1178.00,1177.25,1177.50,559,893,1452.00
01/21/2005,09:06,1177.50,1178.25,1177.25,1178.25,3095,192,3287.00
01/21/2005,09:07,1178.25,1178.50,1177.75,1178.50,1021,622,1643.00
01/21/2005,09:08,1178.50,1178.50,1177.75,1178.00,95,806,901.00
01/21/2005,09:09,1178.00,1178.50,1177.75,1178.25,1622,395,2017.00
01/21/2005,09:10,1178.25,1178.50,1177.25,1177.25,430,1767,2197.00
01/21/2005,09:11,1177.50,1177.75,1177.25,1177.50,763,516,1279.00
01/21/2005,09:12,1177.50,1177.50,1176.50,1176.75,447,3112,3559.00
01/21/2005,09:13,1176.75,1177.00,1176.00,1176.25,1084,2693,3777.00
01/21/2005,09:14,1176.25,1176.75,1175.50,1176.00,1113,2205,3318.00
01/21/2005,09:15,1176.00,1176.25,1175.50,1175.75,1332,2018,3350.00
01/21/2005,09:16,1175.75,1176.25,1175.25,1176.00,1377,1047,2424.00
01/21/2005,09:17,1176.25,1176.25,1175.00,1175.50,2252,3095,5347.00
01/21/2005,09:18,1175.50,1176.25,1175.25,1176.25,1956,1526,3482.00
01/21/2005,09:19,1176.25,1177.25,1176.00,1177.25,3745,523,4268.00
01/21/2005,09:20,1177.25,1177.50,1176.75,1177.00,1861,712,2573.00
01/21/2005,09:21,1177.00,1177.00,1176.50,1176.50,399,1348,1747.00
01/21/2005,09:22,1176.50,1177.25,1176.50,1177.00,1833,284,2117.00
01/21/2005,09:23,1177.00,1178.50,1177.00,1178.25,3840,2317,6157.00
01/21/2005,09:24,1178.50,1178.75,1178.25,1178.50,1986,1110,3096.00
01/21/2005,09:25,1178.50,1178.75,1178.25,1178.75,2751,743,3494.00
01/21/2005,09:26,1178.75,1179.25,1178.25,1179.25,4223,1643,5866.00
01/21/2005,09:27,1179.25,1179.25,1178.75,1178.75,870,1154,2024.00
01/21/2005,09:28,1178.75,1180.00,1178.75,1180.00,3931,1059,4990.00
01/21/2005,09:29,1179.75,1180.50,1179.50,1180.25,3698,2116,5814.00
01/21/2005,09:30,1180.25,1180.25,1179.50,1179.75,2004,1403,3407.00
01/21/2005,09:31,1179.75,1180.00,1179.50,1179.50,646,1760,2406.00
01/21/2005,09:32,1179.50,1179.75,1178.75,1179.00,381,2856,3237.00
01/21/2005,09:33,1179.00,1179.25,1178.75,1179.25,705,192,897.00
01/21/2005,09:34,1179.25,1179.75,1179.00,1179.75,1125,45,1170.00
01/21/2005,09:35,1179.50,1180.75,1179.50,1180.25,4067,2243,6310.00
01/21/2005,09:36,1180.25,1180.25,1179.50,1180.00,2719,1424,4143.00
01/21/2005,09:37,1180.00,1180.50,1179.75,1180.00,494,1153,1647.00
01/21/2005,09:38,1180.00,1180.25,1179.75,1179.75,509,1302,1811.00
01/21/2005,09:39,1179.50,1179.75,1179.00,1179.25,319,1833,2152.00
01/21/2005,09:40,1179.25,1179.25,1178.75,1178.75,1462,2821,4283.00
01/21/2005,09:41,1179.00,1179.25,1178.75,1179.25,1110,559,1669.00
01/21/2005,09:42,1179.25,1179.50,1179.25,1179.25,583,545,1128.00
01/21/2005,09:43,1179.00,1179.50,1179.00,1179.25,219,1993,2212.00
01/21/2005,09:44,1179.50,1180.50,1179.25,1180.25,3387,800,4187.00
01/21/2005,09:45,1180.25,1180.75,1180.00,1180.00,2598,1461,4059.00
01/21/2005,09:46,1180.25,1180.25,1179.75,1179.75,698,1018,1716.00
01/21/2005,09:47,1179.75,1180.00,1179.25,1179.75,1142,2533,3675.00
01/21/2005,09:48,1179.75,1179.75,1179.25,1179.50,170,302,472.00
01/21/2005,09:49,1179.50,1179.50,1178.50,1178.50,578,2294,2872.00
01/21/2005,09:50,1178.75,1179.50,1178.50,1179.50,1904,220,2124.00
01/21/2005,09:51,1179.25,1179.50,1179.00,1179.25,321,262,583.00
01/21/2005,09:52,1179.50,1179.75,1179.00,1179.25,783,557,1340.00
01/21/2005,09:53,1179.25,1179.50,1179.00,1179.25,515,203,718.00
01/21/2005,09:54,1179.25,1179.25,1178.50,1178.50,218,1696,1914.00
01/21/2005,09:55,1178.50,1178.75,1178.00,1178.00,361,3425,3786.00
01/21/2005,09:56,1178.25,1178.50,1178.00,1178.25,1655,994,2649.00
01/21/2005,09:57,1178.00,1178.25,1177.50,1177.50,375,2326,2701.00
01/21/2005,09:58,1177.50,1178.50,1177.50,1178.00,1432,935,2367.00
01/21/2005,09:59,1178.00,1178.75,1178.00,1178.50,922,401,1323.00
01/21/2005,10:00,1178.50,1178.75,1178.25,1178.25,673,775,1448.00
01/21/2005,10:01,1178.25,1178.75,1178.00,1178.50,1082,1158,2240.00
01/21/2005,10:02,1178.50,1178.75,1178.25,1178.50,1116,203,1319.00
01/21/2005,10:03,1178.50,1178.50,1178.25,1178.25,68,468,536.00
01/21/2005,10:04,1178.00,1178.25,1177.50,1177.75,1486,2497,3983.00
01/21/2005,10:05,1178.00,1178.00,1177.50,1177.75,783,977,1760.00
01/21/2005,10:06,1177.75,1178.00,1177.25,1177.75,1102,1178,2280.00
01/21/2005,10:07,1177.75,1178.00,1177.75,1178.00,27,351,378.00
01/21/2005,10:08,1178.00,1178.25,1177.75,1178.00,952,126,1078.00
01/21/2005,10:09,1178.00,1178.25,1177.75,1178.25,54,454,508.00
01/21/2005,10:10,1178.25,1178.75,1178.25,1178.50,1754,509,2263.00
01/21/2005,10:11,1178.50,1178.50,1178.00,1178.00,285,410,695.00
01/21/2005,10:12,1178.25,1178.25,1177.75,1177.75,211,2027,2238.00
01/21/2005,10:13,1178.00,1178.50,1177.75,1178.25,647,464,1111.00
01/21/2005,10:14,1178.00,1178.25,1177.75,1178.25,89,308,397.00
01/21/2005,10:15,1178.00,1178.25,1177.50,1177.75,37,437,474.00
01/21/2005,10:16,1177.75,1178.50,1177.50,1178.25,849,188,1037.00
01/21/2005,10:17,1178.50,1178.75,1178.25,1178.25,785,783,1568.00
01/21/2005,10:18,1178.50,1179.00,1178.25,1178.75,1043,398,1441.00
01/21/2005,10:19,1178.50,1179.00,1178.50,1178.75,273,93,366.00
01/21/2005,10:20,1178.75,1179.00,1178.50,1178.75,213,247,460.00
01/21/2005,10:21,1178.75,1178.75,1178.00,1178.25,375,716,1091.00
01/21/2005,10:22,1178.25,1178.50,1178.00,1178.25,631,217,848.00
01/21/2005,10:23,1178.50,1179.50,1178.25,1179.50,2387,172,2559.00
01/21/2005,10:24,1179.50,1180.00,1179.00,1179.00,1587,1695,3282.00
01/21/2005,10:25,1179.25,1179.75,1179.00,1179.25,1328,471,1799.00
01/21/2005,10:26,1179.25,1179.75,1179.00,1179.00,567,700,1267.00
01/21/2005,10:27,1179.00,1179.25,1179.00,1179.00,16,339,355.00
01/21/2005,10:28,1179.00,1180.00,1178.75,1179.50,1211,176,1387.00
01/21/2005,10:29,1179.50,1179.75,1179.25,1179.25,15,505,520.00
01/21/2005,10:30,1179.50,1179.50,1179.00,1179.00,104,314,418.00
01/21/2005,10:31,1179.00,1179.75,1179.00,1179.50,692,262,954.00
01/21/2005,10:32,1179.75,1179.75,1179.50,1179.50,276,354,630.00
01/21/2005,10:33,1179.50,1179.75,1178.75,1178.75,282,1258,1540.00
01/21/2005,10:34,1178.75,1179.25,1178.75,1179.00,385,335,720.00
01/21/2005,10:35,1179.00,1179.25,1178.75,1179.00,235,90,325.00
01/21/2005,10:36,1179.00,1179.25,1178.75,1179.00,376,228,604.00
01/21/2005,10:37,1178.75,1179.00,1178.25,1178.50,161,1148,1309.00
01/21/2005,10:38,1178.50,1178.75,1178.00,1178.00,175,1105,1280.00
01/21/2005,10:39,1178.25,1178.75,1178.25,1178.50,849,340,1189.00
01/21/2005,10:40,1178.75,1178.75,1178.25,1178.50,268,578,846.00
01/21/2005,10:41,1178.75,1179.00,1178.50,1178.75,722,174,896.00
01/21/2005,10:42,1178.75,1179.25,1178.75,1179.00,1178,434,1612.00
01/21/2005,10:43,1178.75,1179.25,1178.75,1178.75,464,845,1309.00
01/21/2005,10:44,1178.75,1179.00,1178.50,1178.75,65,454,519.00
01/21/2005,10:45,1178.75,1179.00,1178.50,1178.75,394,173,567.00
01/21/2005,10:46,1178.75,1179.00,1178.75,1178.75,32,155,187.00
01/21/2005,10:47,1178.75,1179.00,1178.00,1178.00,40,1346,1386.00
01/21/2005,10:48,1178.00,1178.50,1177.75,1178.00,805,1478,2283.00
01/21/2005,10:49,1178.25,1178.50,1178.00,1178.00,181,229,410.00
01/21/2005,10:50,1178.25,1178.50,1178.00,1178.25,201,323,524.00
01/21/2005,10:51,1178.50,1178.50,1178.00,1178.00,42,229,271.00
01/21/2005,10:52,1178.00,1178.50,1178.00,1178.25,387,105,492.00
01/21/2005,10:53,1178.50,1179.00,1178.50,1178.50,994,741,1735.00
01/21/2005,10:54,1178.50,1178.75,1178.50,1178.75,152,8,160.00
01/21/2005,10:55,1178.75,1178.75,1178.50,1178.50,77,159,236.00
01/21/2005,10:56,1178.50,1178.50,1178.25,1178.25,49,272,321.00
01/21/2005,10:57,1178.25,1178.50,1177.75,1178.00,583,1382,1965.00
01/21/2005,10:58,1178.00,1178.50,1178.00,1178.00,539,407,946.00
01/21/2005,10:59,1178.00,1178.50,1178.00,1178.25,141,327,468.00
01/21/2005,11:00,1178.25,1178.50,1177.75,1177.75,275,1456,1731.00
01/21/2005,11:01,1177.75,1178.25,1177.50,1177.75,1115,1346,2461.00
01/21/2005,11:02,1178.00,1178.00,1177.75,1177.75,736,1125,1861.00
01/21/2005,11:03,1177.75,1177.75,1177.25,1177.50,221,2636,2857.00
01/21/2005,11:04,1177.25,1177.50,1176.75,1176.75,1068,1874,2942.00
01/21/2005,11:05,1176.75,1177.25,1176.75,1177.00,992,1218,2210.00
01/21/2005,11:06,1177.00,1177.25,1177.00,1177.25,431,713,1144.00
01/21/2005,11:07,1177.25,1177.50,1177.00,1177.25,958,486,1444.00
01/21/2005,11:08,1177.00,1177.25,1176.50,1177.00,578,2711,3289.00
01/21/2005,11:09,1177.00,1177.00,1176.75,1177.00,138,169,307.00
01/21/2005,11:10,1177.00,1177.25,1177.00,1177.25,1100,128,1228.00
01/21/2005,11:11,1177.25,1177.25,1177.00,1177.25,621,46,667.00
01/21/2005,11:12,1177.25,1177.25,1177.00,1177.25,306,37,343.00
01/21/2005,11:13,1177.25,1177.25,1177.00,1177.00,208,149,357.00
01/21/2005,11:14,1177.25,1177.25,1177.00,1177.25,441,37,478.00
01/21/2005,11:15,1177.25,1177.25,1176.75,1177.25,652,1162,1814.00
01/21/2005,11:16,1177.25,1177.25,1177.00,1177.25,81,192,273.00
01/21/2005,11:17,1177.00,1177.50,1177.00,1177.50,1213,127,1340.00
01/21/2005,11:18,1177.50,1177.50,1177.25,1177.50,538,10,548.00
01/21/2005,11:19,1177.50,1177.50,1177.25,1177.50,251,16,267.00
01/21/2005,11:20,1177.25,1177.75,1177.25,1177.50,203,224,427.00
01/21/2005,11:21,1177.50,1177.50,1177.25,1177.50,32,284,316.00
01/21/2005,11:22,1177.50,1177.75,1177.25,1177.75,408,142,550.00
01/21/2005,11:23,1177.75,1177.75,1177.50,1177.75,34,50,84.00
01/21/2005,11:24,1177.75,1177.75,1177.25,1177.50,17,807,824.00
01/21/2005,11:25,1177.50,1177.50,1177.25,1177.50,57,76,133.00
01/21/2005,11:26,1177.50,1177.50,1177.25,1177.25,67,129,196.00
01/21/2005,11:27,1177.25,1177.50,1177.25,1177.50,82,25,107.00
01/21/2005,11:28,1177.25,1178.00,1177.25,1177.75,1948,66,2014.00
01/21/2005,11:29,1178.00,1178.25,1177.75,1177.75,746,86,832.00
01/21/2005,11:30,1177.75,1177.75,1177.25,1177.25,141,1236,1377.00
01/21/2005,11:31,1177.25,1177.50,1177.25,1177.25,211,101,312.00
01/21/2005,11:32,1177.25,1177.75,1177.25,1177.50,638,47,685.00
01/21/2005,11:33,1177.50,1177.75,1177.25,1177.50,104,605,709.00
01/21/2005,11:34,1177.50,1177.75,1177.50,1177.50,10,81,91.00
01/21/2005,11:35,1177.50,1177.75,1177.25,1177.50,144,113,257.00
01/21/2005,11:36,1177.75,1178.00,1177.50,1177.50,460,234,694.00
01/21/2005,11:37,1177.50,1177.75,1177.50,1177.75,12,26,38.00
01/21/2005,11:38,1177.75,1177.75,1177.50,1177.75,58,29,87.00
01/21/2005,11:39,1177.75,1177.75,1177.50,1177.75,356,32,388.00
01/21/2005,11:40,1178.00,1178.00,1177.50,1177.75,16,139,155.00
01/21/2005,11:41,1178.00,1178.00,1177.75,1178.00,11,25,36.00
01/21/2005,11:42,1178.00,1178.25,1177.75,1178.25,583,20,603.00
01/21/2005,11:43,1178.25,1178.50,1178.00,1178.25,437,62,499.00
01/21/2005,11:44,1178.25,1178.25,1178.00,1178.25,102,83,185.00
01/21/2005,11:45,1178.00,1178.50,1178.00,1178.25,237,67,304.00
01/21/2005,11:46,1178.00,1178.25,1178.00,1178.00,20,210,230.00
01/21/2005,11:47,1178.00,1178.50,1177.50,1178.25,1372,1229,2601.00
01/21/2005,11:48,1178.25,1178.50,1178.00,1178.25,598,130,728.00
01/21/2005,11:49,1178.50,1178.75,1178.25,1178.25,1050,1553,2603.00
01/21/2005,11:50,1178.50,1178.50,1178.25,1178.50,94,123,217.00
01/21/2005,11:51,1178.25,1178.25,1177.75,1177.75,40,2642,2682.00
01/21/2005,11:52,1177.75,1178.00,1177.75,1177.75,33,539,572.00
01/21/2005,11:53,1177.75,1178.25,1177.75,1178.00,672,367,1039.00
01/21/2005,11:54,1178.00,1178.25,1178.00,1178.00,57,78,135.00
01/21/2005,11:55,1178.00,1178.25,1178.00,1178.00,9,17,26.00
01/21/2005,11:56,1178.00,1178.25,1177.75,1177.75,163,357,520.00
01/21/2005,11:57,1177.75,1178.00,1177.75,1177.75,7,138,145.00
01/21/2005,11:58,1177.75,1178.00,1177.75,1177.75,7,518,525.00
01/21/2005,11:59,1178.00,1178.00,1177.50,1177.75,47,452,499.00
01/21/2005,12:00,1177.75,1178.00,1177.50,1178.00,684,37,721.00
01/21/2005,12:01,1178.00,1178.00,1177.75,1178.00,5,8,13.00
01/21/2005,12:02,1178.00,1178.00,1177.50,1177.75,136,571,707.00
01/21/2005,12:03,1177.50,1177.75,1177.00,1177.00,67,1929,1996.00
01/21/2005,12:04,1177.25,1177.50,1177.00,1177.25,398,274,672.00
01/21/2005,12:05,1177.25,1177.25,1176.75,1176.75,529,684,1213.00
01/21/2005,12:06,1176.75,1177.25,1176.50,1176.50,300,1291,1591.00
01/21/2005,12:07,1176.50,1177.00,1176.50,1176.75,682,266,948.00
01/21/2005,12:08,1176.50,1177.00,1176.50,1176.50,295,336,631.00
01/21/2005,12:09,1176.75,1177.00,1176.75,1177.00,185,23,208.00
01/21/2005,12:10,1177.00,1177.00,1176.75,1177.00,61,18,79.00
01/21/2005,12:11,1176.75,1177.25,1176.75,1177.25,626,21,647.00
01/21/2005,12:12,1177.25,1177.25,1176.75,1177.00,54,960,1014.00
01/21/2005,12:13,1177.00,1177.25,1176.75,1177.00,506,87,593.00
01/21/2005,12:14,1177.25,1178.00,1177.00,1177.75,1708,217,1925.00
01/21/2005,12:15,1177.50,1177.75,1177.50,1177.75,66,25,91.00
01/21/2005,12:16,1177.75,1177.75,1177.25,1177.50,578,490,1068.00
01/21/2005,12:17,1177.50,1177.50,1177.00,1177.00,37,259,296.00
01/21/2005,12:18,1177.00,1177.25,1177.00,1177.25,76,796,872.00
01/21/2005,12:19,1177.00,1177.25,1176.75,1177.00,97,170,267.00
01/21/2005,12:20,1177.00,1177.00,1176.50,1176.75,237,581,818.00
01/21/2005,12:21,1176.75,1177.00,1176.50,1176.75,311,119,430.00
01/21/2005,12:22,1176.75,1177.00,1176.75,1177.00,136,28,164.00
01/21/2005,12:23,1177.00,1177.00,1176.75,1176.75,141,190,331.00
01/21/2005,12:24,1176.75,1176.75,1176.50,1176.75,283,171,454.00
01/21/2005,12:25,1176.75,1176.75,1176.50,1176.75,537,163,700.00
01/21/2005,12:26,1176.75,1176.75,1176.00,1176.50,481,3225,3706.00
01/21/2005,12:27,1176.25,1176.50,1176.00,1176.25,133,1895,2028.00
01/21/2005,12:28,1176.00,1176.25,1175.50,1175.75,2216,3026,5242.00
01/21/2005,12:29,1175.75,1176.25,1175.50,1176.25,936,884,1820.00
01/21/2005,12:30,1176.25,1176.50,1176.25,1176.50,1365,45,1410.00
01/21/2005,12:31,1176.50,1176.50,1176.25,1176.25,697,89,786.00
01/21/2005,12:32,1176.25,1176.50,1175.75,1176.00,150,2390,2540.00
01/21/2005,12:33,1175.75,1176.00,1175.75,1176.00,368,154,522.00
01/21/2005,12:34,1176.00,1176.00,1175.25,1175.25,838,2478,3316.00
01/21/2005,12:35,1175.25,1175.50,1175.00,1175.50,1555,1327,2882.00
01/21/2005,12:36,1175.50,1175.75,1175.25,1175.75,1181,426,1607.00
01/21/2005,12:37,1175.75,1175.75,1174.25,1175.00,1758,5962,7720.00
01/21/2005,12:38,1174.75,1175.25,1174.75,1175.00,1249,754,2003.00
01/21/2005,12:39,1175.00,1175.25,1174.25,1174.50,508,2400,2908.00
01/21/2005,12:40,1174.50,1175.00,1174.25,1174.25,626,993,1619.00
01/21/2005,12:41,1174.50,1174.75,1173.50,1173.75,956,3625,4581.00
01/21/2005,12:42,1173.50,1174.25,1173.25,1173.25,2113,4896,7009.00
01/21/2005,12:43,1173.50,1173.75,1173.25,1173.50,1101,3095,4196.00
01/21/2005,12:44,1173.50,1173.50,1172.50,1173.00,2897,5605,8502.00
01/21/2005,12:45,1173.00,1173.00,1172.50,1173.00,647,1793,2440.00
01/21/2005,12:46,1172.75,1173.25,1172.75,1173.00,1048,107,1155.00
01/21/2005,12:47,1173.00,1173.75,1173.00,1173.75,3164,841,4005.00
01/21/2005,12:48,1173.75,1173.75,1173.25,1173.25,189,720,909.00
01/21/2005,12:49,1173.50,1173.50,1173.25,1173.50,364,526,890.00
01/21/2005,12:50,1173.50,1173.50,1173.00,1173.25,333,581,914.00
01/21/2005,12:51,1173.00,1173.25,1171.75,1172.50,2172,7564,9736.00
01/21/2005,12:52,1172.75,1172.75,1172.00,1172.25,1475,1941,3416.00
01/21/2005,12:53,1172.25,1172.75,1172.00,1172.25,1687,932,2619.00
01/21/2005,12:54,1172.25,1172.25,1171.75,1172.00,997,937,1934.00
01/21/2005,12:55,1171.75,1172.75,1171.75,1172.75,2588,1690,4278.00
01/21/2005,12:56,1172.75,1172.75,1172.00,1172.25,410,953,1363.00
01/21/2005,12:57,1172.25,1172.75,1171.50,1172.50,2691,3260,5951.00
01/21/2005,12:58,1172.50,1172.75,1172.50,1172.50,122,892,1014.00
01/21/2005,12:59,1172.50,1173.50,1172.50,1173.25,3260,635,3895.00
01/21/2005,13:00,1173.50,1173.75,1173.25,1173.50,3560,363,3923.00
01/21/2005,13:01,1173.75,1174.00,1173.50,1173.75,507,1480,1987.00
01/21/2005,13:02,1173.75,1174.00,1173.75,1174.00,262,1086,1348.00
01/21/2005,13:03,1174.00,1174.75,1173.75,1174.00,3269,1429,4698.00
01/21/2005,13:04,1174.25,1174.25,1174.00,1174.00,219,479,698.00
01/21/2005,13:05,1174.25,1174.25,1173.50,1174.00,453,2134,2587.00
01/21/2005,13:06,1174.00,1174.00,1173.50,1173.50,43,868,911.00
01/21/2005,13:07,1173.50,1173.75,1173.50,1173.75,655,178,833.00
01/21/2005,13:08,1173.75,1174.25,1173.50,1174.00,1188,865,2053.00
01/21/2005,13:09,1174.00,1174.75,1173.75,1174.75,2303,933,3236.00
01/21/2005,13:10,1174.75,1174.75,1174.00,1174.00,302,1733,2035.00
01/21/2005,13:11,1174.00,1174.00,1173.50,1173.50,264,892,1156.00
01/21/2005,13:12,1173.50,1174.00,1173.25,1174.00,711,994,1705.00
01/21/2005,13:13,1174.00,1174.00,1173.25,1173.25,57,819,876.00
01/21/2005,13:14,1173.25,1173.50,1172.75,1172.75,338,2166,2504.00
01/21/2005,13:15,1172.75,1173.25,1172.50,1173.25,1275,874,2149.00
01/21/2005,13:16,1173.25,1173.25,1172.50,1172.75,473,979,1452.00
01/21/2005,13:17,1173.00,1173.50,1172.75,1173.25,754,534,1288.00
01/21/2005,13:18,1173.00,1173.50,1173.00,1173.50,296,631,927.00
01/21/2005,13:19,1173.25,1173.50,1172.75,1172.75,217,1251,1468.00
01/21/2005,13:20,1173.00,1173.00,1172.25,1172.75,1072,1609,2681.00
01/21/2005,13:21,1172.75,1173.25,1172.50,1173.25,491,183,674.00
01/21/2005,13:22,1173.00,1173.25,1172.75,1173.00,480,363,843.00
01/21/2005,13:23,1173.25,1173.25,1172.75,1173.00,272,171,443.00
01/21/2005,13:24,1173.00,1173.00,1172.75,1172.75,347,637,984.00
01/21/2005,13:25,1172.75,1173.75,1172.50,1173.50,1492,393,1885.00
01/21/2005,13:26,1173.75,1174.00,1173.50,1174.00,1073,384,1457.00
01/21/2005,13:27,1174.25,1174.75,1174.00,1174.00,1865,622,2487.00
01/21/2005,13:28,1174.00,1174.25,1173.75,1174.25,450,839,1289.00
01/21/2005,13:29,1174.00,1174.75,1174.00,1174.50,2050,347,2397.00
01/21/2005,13:30,1174.50,1174.75,1174.00,1174.50,813,953,1766.00
01/21/2005,13:31,1174.50,1174.50,1174.00,1174.00,36,1046,1082.00
01/21/2005,13:32,1174.25,1174.50,1173.75,1173.75,528,761,1289.00
01/21/2005,13:33,1173.75,1174.00,1173.50,1173.75,535,826,1361.00
01/21/2005,13:34,1173.75,1173.75,1173.00,1173.00,191,1969,2160.00
01/21/2005,13:35,1173.00,1173.75,1173.00,1173.75,660,258,918.00
01/21/2005,13:36,1173.50,1173.75,1173.25,1173.25,267,239,506.00
01/21/2005,13:37,1173.50,1173.75,1173.00,1173.25,260,397,657.00
01/21/2005,13:38,1173.00,1173.75,1173.00,1173.25,653,224,877.00
01/21/2005,13:39,1173.25,1173.50,1173.00,1173.25,20,336,356.00
01/21/2005,13:40,1173.25,1173.50,1172.75,1173.00,1148,1065,2213.00
01/21/2005,13:41,1173.00,1173.00,1172.50,1172.75,431,630,1061.00
01/21/2005,13:42,1172.75,1173.00,1172.75,1173.00,177,102,279.00
01/21/2005,13:43,1173.00,1173.00,1172.75,1172.75,207,318,525.00
01/21/2005,13:44,1172.75,1173.00,1172.75,1173.00,288,103,391.00
01/21/2005,13:45,1173.00,1173.00,1172.75,1173.00,205,41,246.00
01/21/2005,13:46,1172.75,1173.00,1172.75,1173.00,90,406,496.00
01/21/2005,13:47,1172.75,1173.00,1172.25,1172.50,285,2181,2466.00
01/21/2005,13:48,1172.50,1172.75,1172.25,1172.25,134,793,927.00
01/21/2005,13:49,1172.50,1172.50,1171.75,1171.75,449,2821,3270.00
01/21/2005,13:50,1171.75,1171.75,1171.00,1171.50,2392,6433,8825.00
01/21/2005,13:51,1171.25,1171.75,1171.25,1171.25,2237,3753,5990.00
01/21/2005,13:52,1171.50,1171.75,1171.00,1171.50,2427,1210,3637.00
01/21/2005,13:53,1171.75,1171.75,1170.75,1170.75,583,3053,3636.00
01/21/2005,13:54,1171.00,1171.25,1170.75,1170.75,2057,4980,7037.00
01/21/2005,13:55,1171.00,1171.25,1170.50,1171.00,1965,2152,4117.00
01/21/2005,13:56,1171.00,1171.00,1170.25,1170.50,1678,4385,6063.00
01/21/2005,13:57,1170.50,1170.75,1170.25,1170.25,1129,2466,3595.00
01/21/2005,13:58,1170.25,1170.75,1169.75,1170.25,3220,7143,10363.00
01/21/2005,13:59,1170.00,1171.00,1170.00,1171.00,2803,997,3800.00
01/21/2005,14:00,1171.00,1171.25,1170.50,1170.75,3262,1684,4946.00
01/21/2005,14:01,1170.75,1171.00,1170.75,1171.00,1474,634,2108.00
01/21/2005,14:02,1171.00,1171.00,1170.75,1171.00,1004,157,1161.00
01/21/2005,14:03,1171.00,1171.00,1170.75,1171.00,632,483,1115.00
01/21/2005,14:04,1170.75,1171.25,1170.50,1170.50,349,1911,2260.00
01/21/2005,14:05,1170.50,1171.00,1170.50,1171.00,1040,309,1349.00
01/21/2005,14:06,1170.75,1171.00,1170.50,1171.00,138,502,640.00
01/21/2005,14:07,1170.75,1171.00,1170.50,1170.75,305,503,808.00
01/21/2005,14:08,1170.75,1171.00,1170.50,1170.75,636,733,1369.00
01/21/2005,14:09,1171.00,1171.00,1170.75,1171.00,522,16,538.00
01/21/2005,14:10,1171.00,1171.00,1169.75,1169.75,1802,4149,5951.00
01/21/2005,14:11,1169.75,1170.50,1169.25,1169.75,2399,4722,7121.00
01/21/2005,14:12,1169.50,1169.75,1169.25,1169.75,1080,2257,3337.00
01/21/2005,14:13,1169.50,1169.75,1168.50,1169.25,3917,4806,8723.00
01/21/2005,14:14,1169.50,1169.75,1169.00,1169.75,975,1281,2256.00
01/21/2005,14:15,1169.50,1169.75,1169.25,1169.50,806,653,1459.00
01/21/2005,14:16,1169.75,1169.75,1169.50,1169.50,1483,2071,3554.00
01/21/2005,14:17,1169.50,1169.75,1169.00,1169.50,1337,2180,3517.00
01/21/2005,14:18,1169.50,1169.75,1169.00,1169.00,684,1036,1720.00
01/21/2005,14:19,1169.25,1169.75,1169.00,1169.75,1553,469,2022.00
01/21/2005,14:20,1169.50,1170.00,1169.25,1169.75,1253,1040,2293.00
01/21/2005,14:21,1169.75,1169.75,1169.50,1169.75,533,397,930.00
01/21/2005,14:22,1169.50,1170.50,1169.50,1170.25,3489,1439,4928.00
01/21/2005,14:23,1170.25,1171.50,1170.00,1171.25,6093,1544,7637.00
01/21/2005,14:24,1171.25,1172.75,1171.25,1172.50,6991,1360,8351.00
01/21/2005,14:25,1172.75,1172.75,1172.00,1172.00,1238,3464,4702.00
01/21/2005,14:26,1172.00,1172.25,1171.75,1171.75,693,664,1357.00
01/21/2005,14:27,1172.00,1172.00,1171.50,1171.50,334,1161,1495.00
01/21/2005,14:28,1171.75,1172.00,1171.50,1171.50,614,1043,1657.00
01/21/2005,14:29,1171.50,1172.00,1171.50,1171.75,868,1576,2444.00
01/21/2005,14:30,1171.75,1172.25,1171.50,1171.75,2140,492,2632.00
01/21/2005,14:31,1171.75,1172.00,1171.50,1171.50,152,1281,1433.00
01/21/2005,14:32,1171.75,1171.75,1170.75,1171.25,529,3562,4091.00
01/21/2005,14:33,1171.25,1171.25,1171.00,1171.00,112,998,1110.00
01/21/2005,14:34,1171.00,1171.25,1170.75,1171.00,1776,1536,3312.00
01/21/2005,14:35,1171.00,1171.25,1171.00,1171.00,268,345,613.00
01/21/2005,14:36,1171.00,1171.25,1171.00,1171.25,95,134,229.00
01/21/2005,14:37,1171.25,1171.50,1171.00,1171.50,1479,218,1697.00
01/21/2005,14:38,1171.50,1171.50,1171.25,1171.50,298,892,1190.00
01/21/2005,14:39,1171.25,1171.75,1171.25,1171.50,667,490,1157.00
01/21/2005,14:40,1171.50,1171.50,1171.25,1171.25,165,304,469.00
01/21/2005,14:41,1171.25,1171.50,1170.50,1170.50,778,3881,4659.00
01/21/2005,14:42,1170.75,1170.75,1170.50,1170.75,348,530,878.00
01/21/2005,14:43,1170.50,1170.75,1170.25,1170.25,2130,1683,3813.00
01/21/2005,14:44,1170.50,1170.50,1169.75,1170.00,212,2564,2776.00
01/21/2005,14:45,1170.00,1170.25,1169.75,1170.00,577,569,1146.00
01/21/2005,14:46,1170.00,1170.25,1169.75,1170.00,1383,975,2358.00
01/21/2005,14:47,1170.25,1170.25,1169.50,1169.50,720,1801,2521.00
01/21/2005,14:48,1169.75,1170.00,1169.50,1169.75,958,756,1714.00
01/21/2005,14:49,1169.75,1170.00,1169.50,1169.75,1225,1151,2376.00
01/21/2005,14:50,1169.75,1170.00,1169.50,1169.75,742,617,1359.00
01/21/2005,14:51,1169.75,1170.00,1169.50,1169.75,245,1403,1648.00
01/21/2005,14:52,1169.75,1169.75,1169.25,1169.50,1262,2070,3332.00
01/21/2005,14:53,1169.50,1169.75,1169.50,1169.75,1007,324,1331.00
01/21/2005,14:54,1169.75,1170.00,1169.50,1170.00,2254,1032,3286.00
01/21/2005,14:55,1170.00,1170.00,1169.25,1169.50,1187,2928,4115.00
01/21/2005,14:56,1169.25,1169.75,1169.25,1169.75,2140,385,2525.00
01/21/2005,14:57,1169.75,1169.75,1169.25,1169.25,742,877,1619.00
01/21/2005,14:58,1169.50,1169.50,1169.00,1169.00,402,3186,3588.00
01/21/2005,14:59,1169.00,1169.75,1169.00,1169.50,1694,810,2504.00
01/21/2005,15:00,1169.25,1169.50,1168.50,1168.75,944,6244,7188.00
01/21/2005,15:01,1168.75,1169.00,1168.25,1168.50,4578,5361,9939.00
01/21/2005,15:02,1168.50,1168.75,1167.75,1167.75,1798,3848,5646.00
01/21/2005,15:03,1168.00,1168.25,1167.25,1167.75,747,2968,3715.00
01/21/2005,15:04,1167.75,1168.00,1167.50,1167.50,2104,1133,3237.00
01/21/2005,15:05,1167.75,1168.25,1167.50,1168.00,3659,603,4262.00
01/21/2005,15:06,1168.25,1168.50,1168.00,1168.25,2813,1660,4473.00
01/21/2005,15:07,1168.25,1168.50,1168.00,1168.25,621,1790,2411.00
01/21/2005,15:08,1168.25,1168.25,1168.00,1168.25,1144,173,1317.00
01/21/2005,15:09,1168.25,1168.50,1168.00,1168.50,2160,227,2387.00
01/21/2005,15:10,1168.25,1168.50,1168.00,1168.25,447,1433,1880.00
01/21/2005,15:11,1168.25,1168.50,1168.00,1168.00,1413,1173,2586.00
01/21/2005,15:12,1168.00,1168.00,1167.50,1167.75,368,2396,2764.00
01/21/2005,15:13,1167.75,1168.25,1167.75,1168.25,2065,664,2729.00
01/21/2005,15:14,1168.00,1168.50,1167.75,1168.00,1843,1359,3202.00
01/21/2005,15:15,1168.00,1169.00,1168.00,1168.75,6476,2192,8668.00
01/23/2005,17:01,1170.00,1170.00,1169.25,1169.25,709,235,944.00
01/23/2005,17:02,1169.50,1169.75,1169.50,1169.75,78,23,101.00
01/23/2005,17:03,1169.75,1169.75,1169.50,1169.50,52,141,193.00
01/23/2005,17:04,1169.25,1169.50,1169.25,1169.25,7,13,20.00
01/23/2005,17:05,1169.50,1169.50,1169.25,1169.25,100,54,154.00
01/23/2005,17:06,1169.25,1169.50,1169.00,1169.50,84,25,109.00
01/23/2005,17:07,1169.50,1169.50,1169.25,1169.25,11,24,35.00
01/23/2005,17:08,1169.25,1169.50,1169.25,1169.50,1,21,22.00
01/23/2005,17:09,1169.25,1169.25,1169.25,1169.25,0,17,17.00
01/23/2005,17:10,1169.50,1169.50,1169.25,1169.25,1,2,3.00
01/23/2005,17:11,1169.25,1169.25,1169.00,1169.00,0,7,7.00
01/23/2005,17:12,1169.25,1169.25,1169.00,1169.25,4,4,8.00
01/23/2005,17:13,1169.25,1169.25,1169.25,1169.25,25,0,25.00
01/23/2005,17:14,1169.25,1169.25,1169.25,1169.25,5,0,5.00
01/23/2005,17:15,1169.25,1169.25,1169.25,1169.25,20,0,20.00
01/23/2005,17:16,1169.25,1169.25,1169.25,1169.25,4,0,4.00
01/23/2005,17:17,1169.25,1169.25,1169.25,1169.25,15,0,15.00
01/23/2005,17:18,1169.25,1169.25,1169.25,1169.25,5,0,5.00
01/23/2005,17:22,1169.00,1169.00,1169.00,1169.00,0,116,116.00
01/23/2005,17:23,1169.00,1169.00,1168.75,1168.75,1,109,110.00
01/23/2005,17:24,1169.00,1169.00,1168.75,1168.75,2,5,7.00
01/23/2005,17:25,1168.75,1169.00,1168.75,1168.75,1,17,18.00
01/23/2005,17:26,1168.75,1169.00,1168.75,1169.00,1,3,4.00
01/23/2005,17:27,1168.75,1169.00,1168.75,1169.00,15,6,21.00
01/23/2005,17:28,1169.00,1169.25,1169.00,1169.00,44,40,84.00
01/23/2005,17:29,1169.00,1169.00,1169.00,1169.00,0,5,5.00
01/23/2005,17:30,1169.00,1169.00,1169.00,1169.00,0,1,1.00
01/23/2005,17:31,1169.00,1169.25,1168.75,1169.25,10,35,45.00
01/23/2005,17:32,1169.00,1169.00,1168.75,1169.00,6,6,12.00
01/23/2005,17:34,1169.25,1169.25,1169.25,1169.25,11,0,11.00
01/23/2005,17:35,1169.00,1169.00,1169.00,1169.00,0,33,33.00
01/23/2005,17:36,1169.25,1169.25,1169.00,1169.00,5,2,7.00
01/23/2005,17:37,1169.25,1169.25,1169.25,1169.25,13,0,13.00
01/23/2005,17:38,1169.25,1169.25,1169.25,1169.25,10,0,10.00
01/23/2005,17:41,1169.50,1169.50,1169.25,1169.25,2,1,3.00
01/23/2005,17:43,1169.25,1169.50,1169.25,1169.25,2,125,127.00
01/23/2005,17:44,1169.50,1169.50,1169.25,1169.25,3,1,4.00
01/23/2005,17:46,1169.25,1169.25,1169.25,1169.25,0,1,1.00
01/23/2005,17:47,1169.25,1169.25,1169.25,1169.25,0,4,4.00
01/23/2005,17:48,1169.50,1169.50,1169.25,1169.25,3,10,13.00
01/23/2005,17:49,1169.25,1169.25,1169.25,1169.25,0,2,2.00
01/23/2005,17:50,1169.25,1169.25,1169.25,1169.25,0,1,1.00
01/23/2005,17:54,1169.50,1169.50,1169.50,1169.50,1,0,1.00
01/23/2005,17:55,1169.50,1169.50,1169.50,1169.50,2,0,2.00
01/23/2005,17:56,1169.50,1169.50,1169.50,1169.50,2,0,2.00
01/23/2005,17:57,1169.25,1169.50,1169.25,1169.25,50,6,56.00
01/23/2005,17:58,1169.25,1169.25,1169.25,1169.25,0,21,21.00
01/23/2005,18:00,1169.25,1169.25,1169.00,1169.00,1,113,114.00
01/23/2005,18:01,1169.25,1169.25,1169.25,1169.25,5,0,5.00
01/23/2005,18:02,1169.25,1169.25,1169.00,1169.25,2,1,3.00
01/23/2005,18:03,1169.25,1169.25,1169.25,1169.25,21,0,21.00
01/23/2005,18:06,1169.00,1169.00,1169.00,1169.00,0,73,73.00
01/23/2005,18:07,1169.00,1169.00,1169.00,1169.00,0,1,1.00
01/23/2005,18:08,1169.00,1169.00,1169.00,1169.00,0,3,3.00
01/23/2005,18:09,1169.00,1169.00,1169.00,1169.00,0,3,3.00
01/23/2005,18:10,1169.00,1169.00,1169.00,1169.00,0,1,1.00
01/23/2005,18:11,1169.00,1169.00,1169.00,1169.00,0,2,2.00
01/23/2005,18:12,1169.25,1169.25,1169.00,1169.00,1,2,3.00
01/23/2005,18:13,1169.25,1169.25,1169.25,1169.25,7,0,7.00
01/23/2005,18:14,1169.25,1169.25,1169.00,1169.00,1,2,3.00
01/23/2005,18:15,1169.00,1169.00,1169.00,1169.00,0,40,40.00
01/23/2005,18:16,1169.25,1169.25,1169.25,1169.25,3,0,3.00
01/23/2005,18:18,1169.00,1169.25,1169.00,1169.25,20,1,21.00
01/23/2005,18:19,1169.25,1169.25,1169.25,1169.25,8,0,8.00
01/23/2005,18:20,1169.25,1169.25,1169.25,1169.25,20,0,20.00
01/23/2005,18:23,1169.50,1169.50,1169.50,1169.50,2,0,2.00
01/23/2005,18:27,1169.50,1169.50,1169.50,1169.50,6,0,6.00
01/23/2005,18:31,1169.50,1169.50,1169.50,1169.50,1,0,1.00
01/23/2005,18:38,1169.50,1169.50,1169.50,1169.50,30,0,30.00
01/23/2005,18:39,1169.25,1169.50,1169.25,1169.50,101,50,151.00
01/23/2005,18:40,1169.50,1169.50,1169.50,1169.50,2,0,2.00
01/23/2005,18:41,1169.50,1169.50,1169.50,1169.50,11,0,11.00
01/23/2005,18:43,1169.50,1169.50,1169.50,1169.50,60,0,60.00
01/23/2005,18:46,1169.50,1169.50,1169.50,1169.50,1,0,1.00
01/23/2005,18:47,1169.75,1169.75,1169.75,1169.75,3,0,3.00
01/23/2005,18:48,1169.75,1169.75,1169.75,1169.75,25,0,25.00
01/23/2005,18:49,1169.50,1169.50,1169.50,1169.50,0,1,1.00
01/23/2005,18:50,1169.75,1169.75,1169.75,1169.75,10,0,10.00
01/23/2005,18:52,1169.75,1169.75,1169.75,1169.75,5,0,5.00
01/23/2005,18:53,1169.75,1169.75,1169.75,1169.75,5,0,5.00
01/23/2005,18:55,1169.50,1169.75,1169.50,1169.75,210,1,211.00
01/23/2005,18:56,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/23/2005,18:58,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/23/2005,19:01,1169.75,1169.75,1169.75,1169.75,0,5,5.00
01/23/2005,19:02,1169.75,1170.00,1169.75,1170.00,6,6,12.00
01/23/2005,19:03,1169.75,1170.00,1169.75,1170.00,1,30,31.00
01/23/2005,19:05,1170.00,1170.50,1170.00,1170.25,332,1,333.00
01/23/2005,19:06,1170.25,1170.25,1170.00,1170.25,10,22,32.00
01/23/2005,19:08,1170.25,1170.25,1170.25,1170.25,3,0,3.00
01/23/2005,19:09,1170.25,1170.25,1170.25,1170.25,4,0,4.00
01/23/2005,19:10,1170.00,1170.25,1170.00,1170.25,102,2,104.00
01/23/2005,19:11,1170.50,1170.50,1170.25,1170.50,2,3,5.00
01/23/2005,19:14,1170.50,1170.50,1170.50,1170.50,77,0,77.00
01/23/2005,19:15,1170.50,1170.50,1170.50,1170.50,8,0,8.00
01/23/2005,19:16,1170.25,1170.25,1170.25,1170.25,0,68,68.00
01/23/2005,19:17,1170.25,1170.25,1170.25,1170.25,0,129,129.00
01/23/2005,19:18,1170.25,1170.25,1170.25,1170.25,0,71,71.00
01/23/2005,19:21,1170.25,1170.25,1170.25,1170.25,0,44,44.00
01/23/2005,19:22,1170.25,1170.25,1170.25,1170.25,0,5,5.00
01/23/2005,19:23,1170.00,1170.25,1170.00,1170.25,20,49,69.00
01/23/2005,19:24,1170.00,1170.00,1170.00,1170.00,0,5,5.00
01/23/2005,19:26,1170.00,1170.00,1170.00,1170.00,0,1,1.00
01/23/2005,19:27,1170.00,1170.00,1170.00,1170.00,0,2,2.00
01/23/2005,19:31,1170.25,1170.25,1170.00,1170.25,7,5,12.00
01/23/2005,19:32,1170.25,1170.25,1170.25,1170.25,3,0,3.00
01/23/2005,19:34,1170.25,1170.25,1170.25,1170.25,5,0,5.00
01/23/2005,19:35,1170.25,1170.25,1170.25,1170.25,1,0,1.00
01/23/2005,19:37,1170.25,1170.25,1170.25,1170.25,21,0,21.00
01/23/2005,19:38,1170.25,1170.25,1170.25,1170.25,7,0,7.00
01/23/2005,19:39,1170.25,1170.25,1170.25,1170.25,16,0,16.00
01/23/2005,19:40,1170.50,1170.50,1170.25,1170.25,2,33,35.00
01/23/2005,19:41,1170.25,1170.25,1170.25,1170.25,0,15,15.00
01/23/2005,19:42,1170.00,1170.00,1170.00,1170.00,0,11,11.00
01/23/2005,19:43,1170.00,1170.00,1170.00,1170.00,0,1,1.00
01/23/2005,19:44,1170.25,1170.25,1170.25,1170.25,1,0,1.00
01/23/2005,19:45,1170.25,1170.25,1170.25,1170.25,1,0,1.00
01/23/2005,19:46,1170.00,1170.25,1170.00,1170.25,47,40,87.00
01/23/2005,19:47,1170.25,1170.25,1170.25,1170.25,53,0,53.00
01/23/2005,19:48,1170.25,1170.25,1170.00,1170.25,56,1,57.00
01/23/2005,19:49,1170.25,1170.25,1170.25,1170.25,11,0,11.00
01/23/2005,19:50,1170.50,1171.00,1170.50,1170.75,264,111,375.00
01/23/2005,19:51,1170.50,1170.75,1170.50,1170.75,1,62,63.00
01/23/2005,19:52,1170.50,1170.50,1170.50,1170.50,0,26,26.00
01/23/2005,19:53,1170.50,1170.75,1170.50,1170.75,1,3,4.00
01/23/2005,19:54,1170.50,1170.50,1170.50,1170.50,0,2,2.00
01/23/2005,19:55,1170.75,1170.75,1170.75,1170.75,1,0,1.00
01/23/2005,19:56,1170.50,1170.50,1170.50,1170.50,0,1,1.00
01/23/2005,19:58,1170.75,1170.75,1170.75,1170.75,4,0,4.00
01/23/2005,19:59,1170.75,1170.75,1170.75,1170.75,1,0,1.00
01/23/2005,20:00,1170.50,1170.50,1170.50,1170.50,0,1,1.00
01/23/2005,20:01,1170.50,1170.75,1170.50,1170.75,1,5,6.00
01/23/2005,20:02,1170.75,1170.75,1170.25,1170.25,1,42,43.00
01/23/2005,20:03,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,20:08,1170.25,1170.50,1170.25,1170.50,1,20,21.00
01/23/2005,20:09,1170.50,1170.50,1170.25,1170.50,16,2,18.00
01/23/2005,20:10,1170.50,1170.50,1170.50,1170.50,24,0,24.00
01/23/2005,20:11,1170.50,1170.50,1170.50,1170.50,2,0,2.00
01/23/2005,20:12,1170.50,1170.50,1170.50,1170.50,4,0,4.00
01/23/2005,20:13,1170.50,1170.50,1170.50,1170.50,10,0,10.00
01/23/2005,20:15,1170.50,1170.50,1170.50,1170.50,3,0,3.00
01/23/2005,20:16,1170.50,1170.50,1170.50,1170.50,5,0,5.00
01/23/2005,20:17,1170.50,1170.50,1170.50,1170.50,6,0,6.00
01/23/2005,20:19,1170.50,1170.50,1170.50,1170.50,3,0,3.00
01/23/2005,20:20,1170.75,1170.75,1170.75,1170.75,2,0,2.00
01/23/2005,20:21,1170.50,1170.50,1170.50,1170.50,0,3,3.00
01/23/2005,20:22,1170.50,1170.50,1170.50,1170.50,0,1,1.00
01/23/2005,20:24,1170.25,1170.50,1170.25,1170.50,1,2,3.00
01/23/2005,20:26,1170.50,1170.50,1170.50,1170.50,2,0,2.00
01/23/2005,20:27,1170.50,1170.50,1170.50,1170.50,3,0,3.00
01/23/2005,20:28,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,20:30,1170.50,1170.50,1170.50,1170.50,5,0,5.00
01/23/2005,20:31,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,20:35,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,20:38,1170.25,1170.50,1170.25,1170.50,1,1,2.00
01/23/2005,20:39,1170.50,1170.50,1170.50,1170.50,11,0,11.00
01/23/2005,20:40,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,20:41,1170.50,1170.50,1170.50,1170.50,25,0,25.00
01/23/2005,20:42,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,20:43,1170.50,1170.50,1170.50,1170.50,31,0,31.00
01/23/2005,20:45,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,20:47,1170.50,1170.50,1170.50,1170.50,7,0,7.00
01/23/2005,20:48,1170.75,1170.75,1170.75,1170.75,1,0,1.00
01/23/2005,20:50,1170.50,1170.50,1170.50,1170.50,0,5,5.00
01/23/2005,20:51,1170.50,1170.50,1170.50,1170.50,0,31,31.00
01/23/2005,20:53,1170.50,1170.50,1170.50,1170.50,0,1,1.00
01/23/2005,20:56,1170.50,1170.50,1170.50,1170.50,0,2,2.00
01/23/2005,20:57,1170.75,1170.75,1170.75,1170.75,16,0,16.00
01/23/2005,20:58,1170.75,1170.75,1170.75,1170.75,1,0,1.00
01/23/2005,21:00,1170.75,1170.75,1170.25,1170.25,59,33,92.00
01/23/2005,21:01,1170.50,1170.50,1170.50,1170.50,25,0,25.00
01/23/2005,21:02,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,21:03,1170.25,1170.25,1170.25,1170.25,0,10,10.00
01/23/2005,21:04,1170.25,1170.50,1170.25,1170.50,8,10,18.00
01/23/2005,21:06,1170.25,1170.25,1170.25,1170.25,0,13,13.00
01/23/2005,21:08,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/23/2005,21:09,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/23/2005,21:11,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/23/2005,21:13,1170.25,1170.25,1170.25,1170.25,0,2,2.00
01/23/2005,21:17,1170.25,1170.25,1170.25,1170.25,0,5,5.00
01/23/2005,21:18,1170.25,1170.25,1170.25,1170.25,0,6,6.00
01/23/2005,21:22,1170.25,1170.25,1170.25,1170.25,0,6,6.00
01/23/2005,21:23,1170.25,1170.25,1170.25,1170.25,0,15,15.00
01/23/2005,21:24,1170.25,1170.25,1170.25,1170.25,0,9,9.00
01/23/2005,21:26,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/23/2005,21:30,1170.25,1170.25,1170.25,1170.25,0,7,7.00
01/23/2005,21:31,1170.25,1170.25,1170.25,1170.25,0,3,3.00
01/23/2005,21:32,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/23/2005,21:36,1170.50,1170.50,1170.25,1170.25,1,8,9.00
01/23/2005,21:37,1170.25,1170.25,1170.25,1170.25,0,3,3.00
01/23/2005,21:38,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/23/2005,21:41,1170.25,1170.25,1170.25,1170.25,0,3,3.00
01/23/2005,21:44,1170.25,1170.25,1170.25,1170.25,0,5,5.00
01/23/2005,21:46,1170.25,1170.25,1170.25,1170.25,0,19,19.00
01/23/2005,21:47,1170.00,1170.25,1170.00,1170.00,5,50,55.00
01/23/2005,21:50,1170.25,1170.25,1170.25,1170.25,18,0,18.00
01/23/2005,21:51,1170.00,1170.25,1170.00,1170.25,3,3,6.00
01/23/2005,21:52,1170.25,1170.25,1170.25,1170.25,1,0,1.00
01/23/2005,21:53,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/23/2005,21:54,1170.25,1170.25,1170.00,1170.25,4,11,15.00
01/23/2005,21:56,1170.25,1170.25,1170.25,1170.25,3,0,3.00
01/23/2005,21:57,1170.25,1170.25,1170.25,1170.25,5,0,5.00
01/23/2005,21:58,1170.25,1170.25,1170.25,1170.25,2,0,2.00
01/23/2005,22:01,1170.00,1170.25,1170.00,1170.25,2,1,3.00
01/23/2005,22:04,1170.50,1170.50,1170.25,1170.25,1,1,2.00
01/23/2005,22:07,1170.50,1170.50,1170.00,1170.00,3,1,4.00
01/23/2005,22:09,1170.00,1170.00,1170.00,1170.00,0,4,4.00
01/23/2005,22:12,1170.00,1170.00,1170.00,1170.00,0,1,1.00
01/23/2005,22:14,1170.00,1170.00,1170.00,1170.00,0,1,1.00
01/23/2005,22:16,1170.25,1170.25,1170.25,1170.25,1,0,1.00
01/23/2005,22:17,1170.00,1170.00,1170.00,1170.00,0,7,7.00
01/23/2005,22:18,1170.00,1170.00,1170.00,1170.00,0,55,55.00
01/23/2005,22:19,1170.00,1170.00,1170.00,1170.00,0,4,4.00
01/23/2005,22:20,1169.75,1170.00,1169.75,1169.75,16,84,100.00
01/23/2005,22:21,1169.75,1169.75,1169.75,1169.75,0,2,2.00
01/23/2005,22:23,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/23/2005,22:24,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/23/2005,22:29,1169.75,1169.75,1169.75,1169.75,0,15,15.00
01/23/2005,22:36,1169.75,1169.75,1169.50,1169.50,0,82,82.00
01/23/2005,22:37,1169.50,1169.50,1169.50,1169.50,0,9,9.00
01/23/2005,22:44,1169.50,1169.50,1169.50,1169.50,0,10,10.00
01/23/2005,22:45,1169.50,1169.50,1169.50,1169.50,0,1,1.00
01/23/2005,22:46,1169.75,1169.75,1169.75,1169.75,1,0,1.00
01/23/2005,22:47,1169.50,1169.50,1169.50,1169.50,0,50,50.00
01/23/2005,22:48,1169.50,1169.50,1169.25,1169.25,0,6,6.00
01/23/2005,22:49,1169.75,1169.75,1169.50,1169.75,4,1,5.00
01/23/2005,22:55,1169.50,1169.50,1169.50,1169.50,0,3,3.00
01/23/2005,23:07,1169.75,1169.75,1169.50,1169.50,2,2,4.00
01/23/2005,23:11,1169.75,1169.75,1169.75,1169.75,1,0,1.00
01/23/2005,23:12,1169.75,1170.00,1169.75,1170.00,14,0,14.00
01/23/2005,23:13,1169.75,1169.75,1169.75,1169.75,0,1,1.00
01/23/2005,23:22,1169.75,1169.75,1169.75,1169.75,0,1,1.00
01/23/2005,23:24,1169.75,1170.00,1169.75,1169.75,5,7,12.00
01/23/2005,23:28,1169.75,1169.75,1169.75,1169.75,0,5,5.00
01/23/2005,23:45,1170.00,1170.00,1169.75,1169.75,5,2,7.00
01/23/2005,23:46,1170.00,1170.00,1169.75,1169.75,1,1,2.00
01/23/2005,23:50,1169.75,1169.75,1169.75,1169.75,0,5,5.00
01/23/2005,23:53,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/23/2005,23:54,1169.75,1169.75,1169.75,1169.75,0,1,1.00
01/23/2005,23:59,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,00:00,1170.00,1170.00,1170.00,1170.00,7,0,7.00
01/24/2005,00:02,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,00:05,1170.00,1170.00,1170.00,1170.00,11,0,11.00
01/24/2005,00:06,1169.75,1169.75,1169.75,1169.75,0,2,2.00
01/24/2005,00:07,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,00:09,1169.75,1169.75,1169.75,1169.75,0,4,4.00
01/24/2005,00:10,1170.00,1170.00,1170.00,1170.00,9,0,9.00
01/24/2005,00:13,1170.00,1170.00,1170.00,1170.00,5,0,5.00
01/24/2005,00:15,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,00:24,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,00:25,1169.75,1169.75,1169.75,1169.75,0,10,10.00
01/24/2005,00:27,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,00:32,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/24/2005,00:36,1170.00,1170.00,1169.75,1169.75,2,5,7.00
01/24/2005,00:38,1169.75,1169.75,1169.75,1169.75,0,18,18.00
01/24/2005,00:40,1169.75,1169.75,1169.75,1169.75,0,25,25.00
01/24/2005,00:41,1169.75,1169.75,1169.75,1169.75,0,9,9.00
01/24/2005,00:46,1169.50,1170.00,1169.50,1170.00,14,1,15.00
01/24/2005,00:49,1170.00,1170.00,1170.00,1170.00,5,0,5.00
01/24/2005,00:50,1169.75,1169.75,1169.75,1169.75,0,12,12.00
01/24/2005,00:52,1169.75,1169.75,1169.75,1169.75,0,1,1.00
01/24/2005,00:53,1169.75,1169.75,1169.75,1169.75,0,3,3.00
01/24/2005,00:55,1169.75,1169.75,1169.75,1169.75,0,7,7.00
01/24/2005,00:57,1169.75,1169.75,1169.75,1169.75,0,1,1.00
01/24/2005,01:01,1169.75,1169.75,1169.75,1169.75,0,25,25.00
01/24/2005,01:02,1169.75,1169.75,1169.75,1169.75,0,1,1.00
01/24/2005,01:04,1169.75,1169.75,1169.75,1169.75,0,6,6.00
01/24/2005,01:05,1169.75,1169.75,1169.75,1169.75,0,5,5.00
01/24/2005,01:06,1169.75,1169.75,1169.75,1169.75,0,2,2.00
01/24/2005,01:07,1169.75,1169.75,1169.75,1169.75,0,6,6.00
01/24/2005,01:08,1169.75,1169.75,1169.75,1169.75,0,1,1.00
01/24/2005,01:09,1169.50,1169.50,1169.50,1169.50,0,1,1.00
01/24/2005,01:10,1169.75,1169.75,1169.75,1169.75,14,0,14.00
01/24/2005,01:11,1169.75,1169.75,1169.50,1169.50,3,3,6.00
01/24/2005,01:15,1169.75,1169.75,1169.75,1169.75,16,0,16.00
01/24/2005,01:16,1169.75,1169.75,1169.75,1169.75,9,0,9.00
01/24/2005,01:17,1169.75,1169.75,1169.75,1169.75,4,0,4.00
01/24/2005,01:18,1169.75,1169.75,1169.75,1169.75,9,0,9.00
01/24/2005,01:19,1170.00,1170.00,1170.00,1170.00,21,0,21.00
01/24/2005,01:20,1170.00,1170.00,1170.00,1170.00,6,0,6.00
01/24/2005,01:21,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/24/2005,01:22,1170.00,1170.00,1170.00,1170.00,25,0,25.00
01/24/2005,01:24,1170.25,1170.25,1170.25,1170.25,10,0,10.00
01/24/2005,01:27,1170.25,1170.25,1170.25,1170.25,15,0,15.00
01/24/2005,01:28,1170.00,1170.00,1170.00,1170.00,0,25,25.00
01/24/2005,01:29,1169.75,1169.75,1169.50,1169.50,0,3,3.00
01/24/2005,01:31,1169.75,1169.75,1169.75,1169.75,1,0,1.00
01/24/2005,01:32,1170.00,1170.00,1170.00,1170.00,12,0,12.00
01/24/2005,01:33,1169.75,1169.75,1169.75,1169.75,0,5,5.00
01/24/2005,01:34,1169.75,1170.00,1169.75,1170.00,2,1,3.00
01/24/2005,01:35,1169.50,1169.75,1169.50,1169.75,9,1,10.00
01/24/2005,01:40,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/24/2005,01:41,1169.75,1170.00,1169.75,1170.00,2,1,3.00
01/24/2005,01:44,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,01:46,1170.25,1170.25,1170.00,1170.00,2,11,13.00
01/24/2005,01:48,1170.00,1170.00,1170.00,1170.00,0,2,2.00
01/24/2005,01:49,1170.00,1170.25,1170.00,1170.25,18,1,19.00
01/24/2005,01:51,1170.25,1170.25,1170.25,1170.25,9,0,9.00
01/24/2005,01:53,1170.25,1170.25,1170.00,1170.00,1,10,11.00
01/24/2005,01:54,1170.25,1170.25,1170.25,1170.25,22,0,22.00
01/24/2005,01:56,1170.00,1170.00,1170.00,1170.00,0,36,36.00
01/24/2005,01:57,1170.25,1170.25,1170.25,1170.25,52,0,52.00
01/24/2005,01:58,1170.50,1170.50,1170.50,1170.50,95,0,95.00
01/24/2005,01:59,1170.50,1170.50,1170.50,1170.50,24,0,24.00
01/24/2005,02:00,1170.50,1170.50,1170.50,1170.50,5,0,5.00
01/24/2005,02:01,1170.50,1171.00,1170.50,1170.75,176,10,186.00
01/24/2005,02:02,1170.75,1170.75,1170.75,1170.75,0,125,125.00
01/24/2005,02:03,1170.75,1170.75,1170.50,1170.50,0,138,138.00
01/24/2005,02:04,1170.50,1170.50,1170.50,1170.50,0,332,332.00
01/24/2005,02:05,1170.50,1170.50,1170.50,1170.50,0,2,2.00
01/24/2005,02:06,1170.50,1170.75,1170.50,1170.75,7,11,18.00
01/24/2005,02:07,1171.00,1171.25,1171.00,1171.25,258,19,277.00
01/24/2005,02:08,1171.00,1171.00,1171.00,1171.00,0,56,56.00
01/24/2005,02:09,1171.00,1171.00,1171.00,1171.00,0,48,48.00
01/24/2005,02:10,1171.25,1171.50,1171.00,1171.50,155,2,157.00
01/24/2005,02:11,1171.50,1171.50,1171.25,1171.50,250,3,253.00
01/24/2005,02:12,1171.50,1171.75,1171.50,1171.75,236,10,246.00
01/24/2005,02:13,1171.50,1171.75,1171.50,1171.50,100,50,150.00
01/24/2005,02:14,1171.50,1171.50,1171.50,1171.50,0,62,62.00
01/24/2005,02:15,1171.50,1171.50,1171.50,1171.50,0,15,15.00
01/24/2005,02:16,1171.25,1171.25,1171.25,1171.25,0,5,5.00
01/24/2005,02:17,1171.50,1171.50,1171.50,1171.50,121,0,121.00
01/24/2005,02:18,1171.50,1171.50,1171.25,1171.50,207,44,251.00
01/24/2005,02:19,1171.50,1171.50,1171.50,1171.50,90,0,90.00
01/24/2005,02:20,1171.50,1171.50,1171.25,1171.25,25,124,149.00
01/24/2005,02:21,1171.50,1171.75,1171.50,1171.75,151,0,151.00
01/24/2005,02:22,1171.75,1171.75,1171.75,1171.75,38,0,38.00
01/24/2005,02:23,1171.75,1171.75,1171.75,1171.75,199,0,199.00
01/24/2005,02:24,1171.75,1172.00,1171.75,1172.00,54,0,54.00
01/24/2005,02:25,1171.75,1172.00,1171.75,1172.00,14,5,19.00
01/24/2005,02:26,1171.75,1171.75,1171.75,1171.75,0,4,4.00
01/24/2005,02:27,1171.75,1171.75,1171.75,1171.75,0,40,40.00
01/24/2005,02:28,1171.50,1171.75,1171.50,1171.75,74,3,77.00
01/24/2005,02:29,1171.75,1171.75,1171.75,1171.75,40,0,40.00
01/24/2005,02:30,1171.75,1171.75,1171.50,1171.50,16,150,166.00
01/24/2005,02:31,1171.75,1171.75,1171.50,1171.50,177,116,293.00
01/24/2005,02:32,1171.75,1171.75,1171.75,1171.75,5,0,5.00
01/24/2005,02:33,1171.50,1171.50,1171.50,1171.50,0,13,13.00
01/24/2005,02:34,1171.75,1172.00,1171.75,1172.00,29,0,29.00
01/24/2005,02:35,1171.75,1171.75,1171.75,1171.75,0,134,134.00
01/24/2005,02:36,1171.50,1171.50,1171.25,1171.50,10,96,106.00
01/24/2005,02:37,1171.25,1171.50,1171.25,1171.25,38,12,50.00
01/24/2005,02:38,1171.25,1171.25,1171.25,1171.25,0,3,3.00
01/24/2005,02:39,1171.25,1171.25,1171.00,1171.00,0,105,105.00
01/24/2005,02:40,1171.00,1171.00,1170.75,1171.00,67,132,199.00
01/24/2005,02:41,1171.00,1171.00,1170.75,1170.75,13,21,34.00
01/24/2005,02:42,1170.75,1171.00,1170.75,1171.00,100,12,112.00
01/24/2005,02:43,1171.25,1171.50,1171.25,1171.25,34,1,35.00
01/24/2005,02:44,1171.25,1171.25,1171.25,1171.25,0,20,20.00
01/24/2005,02:45,1171.00,1171.00,1171.00,1171.00,0,25,25.00
01/24/2005,02:46,1171.00,1171.00,1171.00,1171.00,0,6,6.00
01/24/2005,02:47,1170.75,1171.00,1170.75,1171.00,71,86,157.00
01/24/2005,02:48,1171.00,1171.00,1170.75,1170.75,47,10,57.00
01/24/2005,02:49,1171.00,1171.00,1171.00,1171.00,1,0,1.00
01/24/2005,02:50,1170.75,1170.75,1170.75,1170.75,0,103,103.00
01/24/2005,02:51,1170.75,1170.75,1170.50,1170.50,0,219,219.00
01/24/2005,02:52,1170.50,1170.50,1170.50,1170.50,0,5,5.00
01/24/2005,02:53,1170.50,1170.50,1170.25,1170.25,0,65,65.00
01/24/2005,02:54,1170.25,1170.25,1170.00,1170.00,110,101,211.00
01/24/2005,02:55,1170.00,1170.00,1170.00,1170.00,0,21,21.00
01/24/2005,02:56,1170.00,1170.00,1169.75,1169.75,0,156,156.00
01/24/2005,02:57,1169.75,1169.75,1169.75,1169.75,0,72,72.00
01/24/2005,02:58,1169.75,1170.00,1169.75,1170.00,1,80,81.00
01/24/2005,02:59,1169.75,1170.00,1169.75,1169.75,188,55,243.00
01/24/2005,03:00,1170.00,1170.25,1170.00,1170.25,138,0,138.00
01/24/2005,03:01,1170.25,1170.25,1170.25,1170.25,16,0,16.00
01/24/2005,03:02,1170.00,1170.00,1170.00,1170.00,0,277,277.00
01/24/2005,03:03,1170.00,1170.25,1170.00,1170.25,94,3,97.00
01/24/2005,03:04,1170.25,1170.25,1170.25,1170.25,32,0,32.00
01/24/2005,03:05,1170.25,1170.25,1170.00,1170.25,3,5,8.00
01/24/2005,03:06,1170.25,1170.25,1170.25,1170.25,3,0,3.00
01/24/2005,03:07,1170.25,1170.25,1170.00,1170.25,10,40,50.00
01/24/2005,03:08,1170.00,1170.00,1170.00,1170.00,0,5,5.00
01/24/2005,03:09,1170.00,1170.00,1170.00,1170.00,0,130,130.00
01/24/2005,03:10,1170.00,1170.25,1170.00,1170.25,1,10,11.00
01/24/2005,03:11,1170.25,1170.25,1170.25,1170.25,4,0,4.00
01/24/2005,03:13,1170.25,1170.25,1170.00,1170.00,8,5,13.00
01/24/2005,03:14,1170.00,1170.00,1170.00,1170.00,0,25,25.00
01/24/2005,03:15,1170.00,1170.25,1170.00,1170.25,15,6,21.00
01/24/2005,03:16,1170.00,1170.00,1169.75,1170.00,2,104,106.00
01/24/2005,03:17,1170.00,1170.00,1169.75,1169.75,15,1,16.00
01/24/2005,03:18,1170.00,1170.00,1169.75,1169.75,15,2,17.00
01/24/2005,03:19,1170.00,1170.00,1170.00,1170.00,35,0,35.00
01/24/2005,03:20,1170.25,1170.25,1170.25,1170.25,1,0,1.00
01/24/2005,03:21,1170.25,1170.25,1170.25,1170.25,11,0,11.00
01/24/2005,03:23,1170.25,1170.25,1170.25,1170.25,113,0,113.00
01/24/2005,03:24,1170.25,1170.25,1170.25,1170.25,6,0,6.00
01/24/2005,03:25,1170.25,1170.25,1170.25,1170.25,73,0,73.00
01/24/2005,03:26,1170.25,1170.25,1170.00,1170.25,143,2,145.00
01/24/2005,03:27,1170.25,1170.50,1170.25,1170.50,25,0,25.00
01/24/2005,03:28,1170.50,1170.50,1170.50,1170.50,16,0,16.00
01/24/2005,03:29,1170.50,1170.50,1170.50,1170.50,229,0,229.00
01/24/2005,03:30,1170.75,1170.75,1170.50,1170.50,2,92,94.00
01/24/2005,03:31,1170.75,1170.75,1170.50,1170.75,107,5,112.00
01/24/2005,03:33,1170.75,1170.75,1170.50,1170.50,3,3,6.00
01/24/2005,03:34,1170.50,1170.50,1170.50,1170.50,0,110,110.00
01/24/2005,03:35,1170.50,1170.50,1170.50,1170.50,0,22,22.00
01/24/2005,03:36,1170.50,1170.50,1170.50,1170.50,0,1,1.00
01/24/2005,03:37,1170.75,1170.75,1170.50,1170.50,10,9,19.00
01/24/2005,03:38,1170.75,1171.00,1170.75,1171.00,29,0,29.00
01/24/2005,03:39,1170.75,1171.25,1170.75,1171.00,89,5,94.00
01/24/2005,03:40,1171.00,1171.25,1171.00,1171.25,10,3,13.00
01/24/2005,03:41,1171.00,1171.00,1171.00,1171.00,0,66,66.00
01/24/2005,03:42,1171.00,1171.25,1171.00,1171.00,2,19,21.00
01/24/2005,03:43,1171.00,1171.25,1171.00,1171.25,2,1,3.00
01/24/2005,03:45,1171.25,1171.25,1171.25,1171.25,76,0,76.00
01/24/2005,03:46,1171.25,1171.25,1171.25,1171.25,86,0,86.00
01/24/2005,03:47,1171.50,1171.50,1171.25,1171.50,81,1,82.00
01/24/2005,03:50,1171.25,1171.25,1171.00,1171.00,0,74,74.00
01/24/2005,03:51,1171.25,1171.50,1171.25,1171.25,46,4,50.00
01/24/2005,03:52,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/24/2005,03:53,1171.25,1171.25,1171.25,1171.25,0,41,41.00
01/24/2005,03:54,1171.25,1171.25,1171.25,1171.25,0,21,21.00
01/24/2005,03:55,1171.25,1171.25,1171.25,1171.25,0,17,17.00
01/24/2005,03:56,1171.25,1171.25,1171.25,1171.25,0,2,2.00
01/24/2005,03:57,1171.25,1171.25,1171.25,1171.25,0,13,13.00
01/24/2005,03:58,1171.25,1171.50,1171.25,1171.50,1,1,2.00
01/24/2005,03:59,1171.50,1171.50,1171.50,1171.50,105,0,105.00
01/24/2005,04:00,1171.50,1171.75,1171.25,1171.25,16,5,21.00
01/24/2005,04:01,1171.75,1171.75,1171.75,1171.75,164,0,164.00
01/24/2005,04:02,1171.75,1171.75,1171.75,1171.75,176,0,176.00
01/24/2005,04:04,1171.50,1171.75,1171.50,1171.75,1,4,5.00
01/24/2005,04:05,1171.50,1171.50,1171.50,1171.50,0,20,20.00
01/24/2005,04:06,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/24/2005,04:07,1171.75,1171.75,1171.75,1171.75,20,0,20.00
01/24/2005,04:08,1171.75,1171.75,1171.75,1171.75,13,0,13.00
01/24/2005,04:10,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/24/2005,04:11,1171.50,1171.75,1171.50,1171.75,172,16,188.00
01/24/2005,04:12,1171.75,1171.75,1171.75,1171.75,36,0,36.00
01/24/2005,04:13,1171.75,1171.75,1171.75,1171.75,84,0,84.00
01/24/2005,04:14,1171.75,1171.75,1171.75,1171.75,18,0,18.00
01/24/2005,04:15,1171.75,1171.75,1171.75,1171.75,7,0,7.00
01/24/2005,04:17,1171.75,1171.75,1171.75,1171.75,16,0,16.00
01/24/2005,04:18,1171.75,1171.75,1171.75,1171.75,8,0,8.00
01/24/2005,04:19,1171.75,1172.00,1171.75,1172.00,64,0,64.00
01/24/2005,04:20,1171.75,1171.75,1171.75,1171.75,0,1,1.00
01/24/2005,04:21,1171.75,1171.75,1171.75,1171.75,0,102,102.00
01/24/2005,04:23,1171.50,1171.50,1171.50,1171.50,0,5,5.00
01/24/2005,04:24,1171.50,1171.50,1171.50,1171.50,0,5,5.00
01/24/2005,04:26,1171.50,1171.50,1171.50,1171.50,0,59,59.00
01/24/2005,04:29,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/24/2005,04:30,1171.75,1171.75,1171.75,1171.75,50,0,50.00
01/24/2005,04:31,1171.75,1171.75,1171.50,1171.50,1,2,3.00
01/24/2005,04:32,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/24/2005,04:33,1171.75,1171.75,1171.75,1171.75,6,0,6.00
01/24/2005,04:34,1171.75,1171.75,1171.75,1171.75,2,0,2.00
01/24/2005,04:35,1171.75,1171.75,1171.75,1171.75,21,0,21.00
01/24/2005,04:36,1171.75,1171.75,1171.75,1171.75,55,0,55.00
01/24/2005,04:37,1171.75,1171.75,1171.75,1171.75,27,0,27.00
01/24/2005,04:38,1171.50,1171.75,1171.50,1171.75,35,3,38.00
01/24/2005,04:39,1171.75,1171.75,1171.75,1171.75,2,0,2.00
01/24/2005,04:41,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/24/2005,04:42,1171.50,1171.50,1171.50,1171.50,0,144,144.00
01/24/2005,04:43,1171.50,1171.50,1171.50,1171.50,0,100,100.00
01/24/2005,04:44,1171.50,1171.50,1171.25,1171.25,0,21,21.00
01/24/2005,04:46,1171.25,1171.25,1171.25,1171.25,0,18,18.00
01/24/2005,04:47,1171.25,1171.25,1171.25,1171.25,0,9,9.00
01/24/2005,04:49,1171.25,1171.25,1171.25,1171.25,0,33,33.00
01/24/2005,04:53,1171.25,1171.25,1171.25,1171.25,0,8,8.00
01/24/2005,04:55,1171.50,1171.50,1171.25,1171.25,16,1,17.00
01/24/2005,04:56,1171.25,1171.25,1171.25,1171.25,0,2,2.00
01/24/2005,04:58,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/24/2005,04:59,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/24/2005,05:01,1171.50,1171.50,1171.50,1171.50,16,0,16.00
01/24/2005,05:02,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/24/2005,05:03,1171.25,1171.25,1171.25,1171.25,0,60,60.00
01/24/2005,05:04,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/24/2005,05:05,1171.50,1171.50,1171.50,1171.50,30,0,30.00
01/24/2005,05:06,1171.50,1171.50,1171.50,1171.50,2,0,2.00
01/24/2005,05:09,1171.50,1171.50,1171.25,1171.25,10,2,12.00
01/24/2005,05:10,1171.50,1171.50,1171.50,1171.50,4,0,4.00
01/24/2005,05:11,1171.50,1171.50,1171.50,1171.50,68,0,68.00
01/24/2005,05:14,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/24/2005,05:16,1171.25,1171.25,1171.25,1171.25,0,4,4.00
01/24/2005,05:17,1171.25,1171.25,1171.25,1171.25,0,97,97.00
01/24/2005,05:18,1171.00,1171.00,1170.75,1170.75,0,37,37.00
01/24/2005,05:19,1171.00,1171.00,1171.00,1171.00,23,0,23.00
01/24/2005,05:21,1171.00,1171.00,1170.75,1170.75,8,1,9.00
01/24/2005,05:22,1170.75,1170.75,1170.75,1170.75,0,1,1.00
01/24/2005,05:23,1170.75,1170.75,1170.75,1170.75,0,16,16.00
01/24/2005,05:24,1171.00,1171.00,1171.00,1171.00,9,0,9.00
01/24/2005,05:26,1171.00,1171.00,1171.00,1171.00,29,0,29.00
01/24/2005,05:27,1171.00,1171.00,1171.00,1171.00,130,0,130.00
01/24/2005,05:28,1171.00,1171.25,1171.00,1171.25,345,0,345.00
01/24/2005,05:29,1171.25,1171.25,1171.25,1171.25,2,0,2.00
01/24/2005,05:30,1171.00,1171.00,1171.00,1171.00,0,59,59.00
01/24/2005,05:31,1170.75,1170.75,1170.75,1170.75,0,1,1.00
01/24/2005,05:32,1171.00,1171.00,1171.00,1171.00,1,0,1.00
01/24/2005,05:33,1171.00,1171.00,1171.00,1171.00,12,0,12.00
01/24/2005,05:34,1171.25,1171.25,1171.25,1171.25,97,0,97.00
01/24/2005,05:35,1171.25,1171.25,1171.25,1171.25,11,0,11.00
01/24/2005,05:38,1171.25,1171.25,1171.25,1171.25,25,0,25.00
01/24/2005,05:39,1171.50,1171.50,1171.50,1171.50,5,0,5.00
01/24/2005,05:41,1171.25,1171.50,1171.25,1171.50,4,1,5.00
01/24/2005,05:42,1171.50,1171.50,1171.50,1171.50,105,0,105.00
01/24/2005,05:43,1171.50,1171.50,1171.50,1171.50,31,0,31.00
01/24/2005,05:45,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/24/2005,05:46,1171.25,1171.25,1171.00,1171.00,0,77,77.00
01/24/2005,05:47,1171.25,1171.25,1171.25,1171.25,13,0,13.00
01/24/2005,05:48,1171.25,1171.25,1171.25,1171.25,100,0,100.00
01/24/2005,05:49,1171.25,1171.25,1171.25,1171.25,5,0,5.00
01/24/2005,05:50,1171.50,1171.50,1171.50,1171.50,78,0,78.00
01/24/2005,05:51,1171.50,1171.50,1171.50,1171.50,66,0,66.00
01/24/2005,05:52,1171.50,1171.50,1171.50,1171.50,9,0,9.00
01/24/2005,05:54,1171.50,1171.50,1171.50,1171.50,11,0,11.00
01/24/2005,05:55,1171.50,1171.50,1171.50,1171.50,9,0,9.00
01/24/2005,05:56,1171.50,1171.50,1171.50,1171.50,2,0,2.00
01/24/2005,05:57,1171.75,1171.75,1171.75,1171.75,22,0,22.00
01/24/2005,05:58,1171.50,1171.50,1171.50,1171.50,0,63,63.00
01/24/2005,06:00,1171.50,1171.50,1171.50,1171.50,0,6,6.00
01/24/2005,06:01,1171.50,1171.50,1171.50,1171.50,0,51,51.00
01/24/2005,06:02,1171.50,1171.50,1171.50,1171.50,0,2,2.00
01/24/2005,06:03,1171.50,1171.75,1171.50,1171.50,50,3,53.00
01/24/2005,06:04,1171.75,1171.75,1171.75,1171.75,20,0,20.00
01/24/2005,06:05,1171.50,1171.50,1171.50,1171.50,0,5,5.00
01/24/2005,06:06,1171.50,1171.50,1171.50,1171.50,0,51,51.00
01/24/2005,06:07,1171.50,1171.50,1171.25,1171.25,0,5,5.00
01/24/2005,06:08,1171.25,1171.25,1171.25,1171.25,0,10,10.00
01/24/2005,06:10,1171.25,1171.25,1171.25,1171.25,0,2,2.00
01/24/2005,06:11,1171.25,1171.25,1171.00,1171.00,0,2,2.00
01/24/2005,06:12,1171.25,1171.25,1171.25,1171.25,32,0,32.00
01/24/2005,06:13,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/24/2005,06:15,1171.25,1171.25,1171.25,1171.25,4,0,4.00
01/24/2005,06:19,1171.25,1171.25,1171.25,1171.25,34,0,34.00
01/24/2005,06:20,1171.50,1171.50,1171.50,1171.50,10,0,10.00
01/24/2005,06:21,1171.25,1171.25,1171.25,1171.25,0,10,10.00
01/24/2005,06:22,1171.25,1171.25,1171.25,1171.25,0,10,10.00
01/24/2005,06:23,1171.25,1171.25,1171.25,1171.25,0,25,25.00
01/24/2005,06:24,1171.25,1171.25,1171.25,1171.25,0,3,3.00
01/24/2005,06:25,1171.25,1171.25,1171.25,1171.25,0,5,5.00
01/24/2005,06:26,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/24/2005,06:27,1171.25,1171.25,1171.00,1171.00,0,6,6.00
01/24/2005,06:28,1171.00,1171.00,1171.00,1171.00,0,42,42.00
01/24/2005,06:29,1170.75,1171.00,1170.75,1170.75,1,143,144.00
01/24/2005,06:30,1170.50,1170.50,1170.50,1170.50,0,1,1.00
01/24/2005,06:31,1170.50,1170.50,1170.25,1170.50,2,310,312.00
01/24/2005,06:32,1170.25,1170.25,1170.25,1170.25,0,265,265.00
01/24/2005,06:33,1170.25,1170.25,1170.00,1170.25,5,12,17.00
01/24/2005,06:34,1170.25,1170.25,1170.00,1170.00,3,158,161.00
01/24/2005,06:35,1170.00,1170.00,1169.75,1170.00,3,58,61.00
01/24/2005,06:36,1170.00,1170.00,1169.75,1169.75,2,133,135.00
01/24/2005,06:37,1169.75,1170.00,1169.50,1169.75,4,68,72.00
01/24/2005,06:38,1169.75,1170.00,1169.75,1169.75,8,28,36.00
01/24/2005,06:39,1169.75,1170.00,1169.75,1170.00,5,6,11.00
01/24/2005,06:40,1170.00,1170.00,1170.00,1170.00,101,0,101.00
01/24/2005,06:41,1170.00,1170.25,1170.00,1170.25,16,0,16.00
01/24/2005,06:42,1170.25,1170.25,1170.00,1170.25,14,82,96.00
01/24/2005,06:44,1170.00,1170.25,1170.00,1170.00,12,14,26.00
01/24/2005,06:45,1170.00,1170.00,1170.00,1170.00,0,76,76.00
01/24/2005,06:46,1170.25,1170.25,1170.00,1170.00,14,5,19.00
01/24/2005,06:47,1170.00,1170.00,1170.00,1170.00,0,55,55.00
01/24/2005,06:48,1170.00,1170.00,1170.00,1170.00,0,5,5.00
01/24/2005,06:49,1169.75,1170.00,1169.75,1170.00,67,16,83.00
01/24/2005,06:50,1170.00,1170.00,1170.00,1170.00,43,0,43.00
01/24/2005,06:51,1170.00,1170.00,1170.00,1170.00,9,0,9.00
01/24/2005,06:52,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/24/2005,06:54,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/24/2005,06:55,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/24/2005,06:56,1170.00,1170.00,1170.00,1170.00,22,0,22.00
01/24/2005,06:57,1170.00,1170.00,1169.75,1169.75,12,3,15.00
01/24/2005,06:58,1170.00,1170.00,1169.75,1169.75,1,211,212.00
01/24/2005,06:59,1169.75,1169.75,1169.75,1169.75,0,22,22.00
01/24/2005,07:00,1169.75,1169.75,1169.75,1169.75,0,2,2.00
01/24/2005,07:01,1169.75,1170.00,1169.75,1170.00,4,9,13.00
01/24/2005,07:02,1170.00,1170.00,1169.75,1170.00,35,43,78.00
01/24/2005,07:03,1170.00,1170.25,1170.00,1170.00,214,40,254.00
01/24/2005,07:04,1170.00,1170.25,1170.00,1170.00,1,6,7.00
01/24/2005,07:07,1170.25,1170.50,1170.25,1170.50,75,0,75.00
01/24/2005,07:08,1170.25,1170.50,1170.25,1170.50,266,5,271.00
01/24/2005,07:09,1170.50,1171.00,1170.50,1171.00,142,0,142.00
01/24/2005,07:10,1171.00,1171.00,1170.75,1171.00,8,1,9.00
01/24/2005,07:11,1171.00,1171.00,1170.75,1170.75,1,243,244.00
01/24/2005,07:12,1170.75,1171.00,1170.50,1170.50,82,681,763.00
01/24/2005,07:13,1170.50,1170.50,1170.25,1170.50,2,4,6.00
01/24/2005,07:14,1170.25,1170.25,1170.00,1170.00,44,380,424.00
01/24/2005,07:15,1170.00,1170.25,1170.00,1170.25,62,155,217.00
01/24/2005,07:16,1170.50,1170.50,1170.25,1170.25,3,5,8.00
01/24/2005,07:17,1170.50,1170.50,1170.50,1170.50,9,0,9.00
01/24/2005,07:18,1170.25,1170.25,1170.25,1170.25,0,114,114.00
01/24/2005,07:19,1170.25,1170.25,1169.75,1170.00,11,272,283.00
01/24/2005,07:20,1170.00,1170.00,1170.00,1170.00,52,0,52.00
01/24/2005,07:21,1170.00,1170.00,1170.00,1170.00,122,0,122.00
01/24/2005,07:22,1170.00,1170.00,1170.00,1170.00,58,0,58.00
01/24/2005,07:23,1170.00,1170.00,1170.00,1170.00,38,0,38.00
01/24/2005,07:24,1170.25,1170.25,1170.25,1170.25,45,0,45.00
01/24/2005,07:25,1170.25,1170.50,1170.25,1170.25,164,5,169.00
01/24/2005,07:26,1170.50,1170.75,1170.50,1170.50,23,30,53.00
01/24/2005,07:27,1170.50,1170.50,1170.25,1170.50,2,12,14.00
01/24/2005,07:28,1170.25,1170.50,1170.25,1170.50,15,4,19.00
01/24/2005,07:29,1170.25,1170.25,1170.25,1170.25,0,143,143.00
01/24/2005,07:30,1170.25,1170.50,1170.25,1170.50,18,67,85.00
01/24/2005,07:31,1170.25,1170.50,1170.25,1170.25,25,27,52.00
01/24/2005,07:32,1170.50,1170.50,1170.50,1170.50,4,0,4.00
01/24/2005,07:33,1170.50,1170.75,1170.50,1170.75,306,2,308.00
01/24/2005,07:34,1170.75,1170.75,1170.50,1170.75,308,1,309.00
01/24/2005,07:35,1170.50,1170.75,1170.50,1170.75,41,3,44.00
01/24/2005,07:36,1170.75,1170.75,1170.25,1170.50,64,254,318.00
01/24/2005,07:37,1170.50,1170.50,1170.50,1170.50,115,0,115.00
01/24/2005,07:38,1170.50,1170.75,1170.50,1170.75,46,0,46.00
01/24/2005,07:39,1170.75,1170.75,1170.75,1170.75,52,0,52.00
01/24/2005,07:40,1170.50,1170.50,1170.50,1170.50,0,95,95.00
01/24/2005,07:42,1170.50,1170.75,1170.25,1170.75,42,34,76.00
01/24/2005,07:43,1170.75,1170.75,1170.50,1170.75,15,3,18.00
01/24/2005,07:44,1170.75,1170.75,1170.75,1170.75,47,0,47.00
01/24/2005,07:45,1170.75,1171.00,1170.75,1171.00,135,0,135.00
01/24/2005,07:46,1171.00,1171.25,1171.00,1171.25,338,50,388.00
01/24/2005,07:47,1171.00,1171.25,1170.50,1171.25,144,409,553.00
01/24/2005,07:48,1171.25,1171.25,1171.00,1171.00,1,106,107.00
01/24/2005,07:49,1171.00,1171.00,1170.75,1171.00,1,11,12.00
01/24/2005,07:50,1171.00,1171.00,1170.75,1171.00,59,1,60.00
01/24/2005,07:51,1171.00,1171.00,1171.00,1171.00,6,0,6.00
01/24/2005,07:52,1170.75,1171.25,1170.75,1171.00,211,23,234.00
01/24/2005,07:53,1171.00,1171.00,1171.00,1171.00,0,2,2.00
01/24/2005,07:54,1171.00,1171.25,1171.00,1171.25,357,5,362.00
01/24/2005,07:55,1171.00,1171.25,1171.00,1171.25,6,53,59.00
01/24/2005,07:56,1171.25,1171.50,1171.25,1171.25,271,124,395.00
01/24/2005,07:57,1171.25,1171.25,1171.25,1171.25,0,4,4.00
01/24/2005,07:58,1171.00,1171.25,1171.00,1171.25,2,6,8.00
01/24/2005,07:59,1171.25,1171.25,1171.00,1171.25,224,5,229.00
01/24/2005,08:00,1171.00,1171.25,1171.00,1171.00,20,8,28.00
01/24/2005,08:01,1171.25,1171.50,1171.25,1171.25,40,10,50.00
01/24/2005,08:02,1171.25,1171.50,1171.25,1171.50,5,24,29.00
01/24/2005,08:03,1171.50,1171.75,1171.50,1171.50,336,28,364.00
01/24/2005,08:04,1171.50,1171.50,1171.50,1171.50,0,48,48.00
01/24/2005,08:05,1171.75,1171.75,1171.50,1171.75,255,9,264.00
01/24/2005,08:06,1171.50,1171.75,1171.50,1171.75,13,21,34.00
01/24/2005,08:07,1171.75,1171.75,1171.50,1171.50,1,2,3.00
01/24/2005,08:08,1171.50,1171.75,1171.50,1171.75,263,65,328.00
01/24/2005,08:09,1171.75,1172.00,1171.75,1172.00,88,1,89.00
01/24/2005,08:10,1171.75,1172.00,1171.75,1172.00,313,7,320.00
01/24/2005,08:11,1172.00,1172.25,1171.75,1172.00,344,96,440.00
01/24/2005,08:12,1172.00,1172.25,1172.00,1172.00,31,132,163.00
01/24/2005,08:13,1171.75,1172.00,1171.75,1171.75,28,8,36.00
01/24/2005,08:14,1171.75,1172.00,1171.75,1172.00,13,141,154.00
01/24/2005,08:15,1171.75,1172.00,1171.75,1172.00,238,6,244.00
01/24/2005,08:16,1171.75,1172.00,1171.75,1171.75,2,26,28.00
01/24/2005,08:17,1171.75,1171.75,1171.50,1171.50,0,105,105.00
01/24/2005,08:18,1171.50,1171.75,1171.50,1171.75,61,2,63.00
01/24/2005,08:19,1171.75,1171.75,1171.50,1171.75,63,31,94.00
01/24/2005,08:20,1171.50,1171.75,1171.50,1171.50,2,18,20.00
01/24/2005,08:21,1171.50,1171.50,1171.50,1171.50,0,188,188.00
01/24/2005,08:22,1171.50,1171.75,1171.50,1171.50,10,103,113.00
01/24/2005,08:23,1171.50,1171.75,1171.25,1171.50,4,47,51.00
01/24/2005,08:24,1171.50,1171.50,1171.25,1171.25,2,64,66.00
01/24/2005,08:25,1171.25,1171.50,1171.25,1171.25,50,109,159.00
01/24/2005,08:26,1171.25,1171.50,1171.25,1171.50,141,1,142.00
01/24/2005,08:27,1171.50,1171.75,1171.50,1171.50,116,21,137.00
01/24/2005,08:28,1171.50,1171.75,1171.50,1171.75,53,50,103.00
01/24/2005,08:29,1171.50,1172.00,1171.50,1171.50,51,49,100.00
01/24/2005,08:30,1171.75,1171.75,1171.50,1171.75,223,379,602.00
01/24/2005,08:31,1171.75,1171.75,1170.75,1171.75,2844,2594,5438.00
01/24/2005,08:32,1171.75,1172.00,1171.50,1171.75,835,1615,2450.00
01/24/2005,08:33,1171.50,1171.75,1171.00,1171.25,1497,1865,3362.00
01/24/2005,08:34,1171.25,1171.75,1171.00,1171.50,986,536,1522.00
01/24/2005,08:35,1171.75,1172.25,1171.50,1172.25,2185,415,2600.00
01/24/2005,08:36,1172.50,1172.75,1172.00,1172.75,3256,1476,4732.00
01/24/2005,08:37,1172.75,1173.25,1172.25,1173.25,2213,1403,3616.00
01/24/2005,08:38,1173.00,1173.50,1173.00,1173.00,2031,1068,3099.00
01/24/2005,08:39,1173.25,1173.25,1172.50,1172.75,1914,1051,2965.00
01/24/2005,08:40,1173.00,1173.25,1172.75,1172.75,820,278,1098.00
01/24/2005,08:41,1173.00,1173.25,1172.50,1173.25,1172,895,2067.00
01/24/2005,08:42,1173.00,1173.50,1172.75,1172.75,1159,1170,2329.00
01/24/2005,08:43,1172.75,1173.00,1172.25,1172.50,573,1687,2260.00
01/24/2005,08:44,1172.25,1172.50,1172.25,1172.25,733,1604,2337.00
01/24/2005,08:45,1172.25,1172.50,1172.00,1172.00,439,1863,2302.00
01/24/2005,08:46,1172.00,1172.25,1171.75,1172.00,1165,1073,2238.00
01/24/2005,08:47,1172.00,1172.25,1172.00,1172.00,422,854,1276.00
01/24/2005,08:48,1172.00,1172.50,1172.00,1172.50,735,1115,1850.00
01/24/2005,08:49,1172.50,1172.75,1172.50,1172.50,2526,999,3525.00
01/24/2005,08:50,1172.50,1172.75,1171.50,1171.50,622,2567,3189.00
01/24/2005,08:51,1171.50,1172.00,1171.00,1171.00,1335,3611,4946.00
01/24/2005,08:52,1171.00,1171.25,1170.25,1170.75,824,3955,4779.00
01/24/2005,08:53,1170.75,1170.75,1169.50,1169.75,2162,5980,8142.00
01/24/2005,08:54,1169.75,1170.00,1169.50,1170.00,2645,2264,4909.00
01/24/2005,08:55,1170.00,1170.00,1169.50,1169.50,512,1046,1558.00
01/24/2005,08:56,1169.50,1170.25,1169.50,1170.00,2070,1259,3329.00
01/24/2005,08:57,1170.00,1170.00,1169.50,1169.75,543,885,1428.00
01/24/2005,08:58,1169.75,1170.00,1169.25,1169.25,1145,1859,3004.00
01/24/2005,08:59,1169.25,1169.50,1168.75,1169.50,2114,2994,5108.00
01/24/2005,09:00,1169.50,1169.50,1169.00,1169.50,780,1810,2590.00
01/24/2005,09:01,1169.50,1169.75,1169.00,1169.50,1237,1325,2562.00
01/24/2005,09:02,1169.50,1170.00,1169.25,1169.50,2302,1547,3849.00
01/24/2005,09:03,1169.25,1169.75,1168.75,1168.75,755,1776,2531.00
01/24/2005,09:04,1168.75,1169.50,1168.50,1169.50,3770,3190,6960.00
01/24/2005,09:05,1169.50,1170.00,1169.25,1170.00,1920,170,2090.00
01/24/2005,09:06,1170.00,1170.00,1169.50,1170.00,1416,1170,2586.00
01/24/2005,09:07,1170.00,1170.50,1169.75,1170.25,2979,895,3874.00
01/24/2005,09:08,1170.25,1170.25,1169.25,1169.50,1673,1557,3230.00
01/24/2005,09:09,1169.50,1170.00,1169.50,1169.50,910,801,1711.00
01/24/2005,09:10,1169.75,1170.00,1168.75,1169.00,571,2512,3083.00
01/24/2005,09:11,1169.00,1169.25,1168.75,1169.00,2219,2548,4767.00
01/24/2005,09:12,1169.00,1169.25,1168.25,1168.50,977,5134,6111.00
01/24/2005,09:13,1168.50,1170.00,1168.50,1169.50,3777,2431,6208.00
01/24/2005,09:14,1169.50,1170.25,1169.50,1170.25,3525,985,4510.00
01/24/2005,09:15,1170.00,1170.50,1170.00,1170.00,1516,856,2372.00
01/24/2005,09:16,1170.25,1170.50,1169.75,1170.00,717,1129,1846.00
01/24/2005,09:17,1170.00,1170.25,1169.75,1170.00,1003,404,1407.00
01/24/2005,09:18,1170.00,1171.50,1170.00,1171.50,5568,1534,7102.00
01/24/2005,09:19,1171.50,1172.25,1171.25,1172.25,4803,1278,6081.00
01/24/2005,09:20,1172.00,1172.50,1171.75,1172.00,1928,1174,3102.00
01/24/2005,09:21,1171.75,1172.25,1171.50,1171.50,989,2505,3494.00
01/24/2005,09:22,1171.50,1172.00,1171.50,1172.00,1579,345,1924.00
01/24/2005,09:23,1171.75,1172.00,1171.00,1171.00,508,1817,2325.00
01/24/2005,09:24,1171.00,1171.25,1170.50,1170.50,457,2210,2667.00
01/24/2005,09:25,1170.50,1170.75,1170.00,1170.50,943,1396,2339.00
01/24/2005,09:26,1170.50,1171.00,1170.50,1170.75,680,683,1363.00
01/24/2005,09:27,1170.50,1170.75,1170.00,1170.00,235,1125,1360.00
01/24/2005,09:28,1170.00,1170.25,1169.25,1170.00,947,2145,3092.00
01/24/2005,09:29,1170.00,1170.50,1169.75,1170.25,1399,464,1863.00
01/24/2005,09:30,1170.25,1170.25,1169.25,1169.75,303,1145,1448.00
01/24/2005,09:31,1169.50,1170.50,1169.25,1170.25,2017,522,2539.00
01/24/2005,09:32,1170.25,1170.50,1169.75,1170.50,1827,1323,3150.00
01/24/2005,09:33,1170.50,1172.00,1170.50,1171.75,5072,802,5874.00
01/24/2005,09:34,1171.75,1172.50,1171.75,1172.25,5515,1517,7032.00
01/24/2005,09:35,1172.50,1172.75,1172.00,1172.00,2210,1541,3751.00
01/24/2005,09:36,1172.00,1172.50,1172.00,1172.25,568,1198,1766.00
01/24/2005,09:37,1172.25,1173.25,1172.25,1172.75,3407,1729,5136.00
01/24/2005,09:38,1172.75,1173.00,1171.75,1171.75,309,2140,2449.00
01/24/2005,09:39,1171.75,1172.00,1171.25,1171.75,1220,2224,3444.00
01/24/2005,09:40,1171.50,1171.75,1171.00,1171.50,957,2400,3357.00
01/24/2005,09:41,1171.50,1171.75,1171.25,1171.25,828,466,1294.00
01/24/2005,09:42,1171.50,1171.75,1171.00,1171.25,1577,2057,3634.00
01/24/2005,09:43,1171.25,1171.25,1170.75,1171.00,1254,1071,2325.00
01/24/2005,09:44,1171.00,1171.75,1171.00,1171.50,603,573,1176.00
01/24/2005,09:45,1171.50,1171.75,1171.25,1171.50,893,540,1433.00
01/24/2005,09:46,1171.50,1171.75,1171.25,1171.50,141,606,747.00
01/24/2005,09:47,1171.50,1171.50,1171.00,1171.00,350,998,1348.00
01/24/2005,09:48,1171.00,1171.25,1170.50,1170.50,760,985,1745.00
01/24/2005,09:49,1170.50,1170.75,1170.25,1170.50,537,1340,1877.00
01/24/2005,09:50,1170.50,1171.75,1170.50,1171.25,1453,547,2000.00
01/24/2005,09:51,1171.25,1171.50,1171.00,1171.25,234,169,403.00
01/24/2005,09:52,1171.25,1171.50,1170.25,1170.25,214,1909,2123.00
01/24/2005,09:53,1170.25,1170.75,1170.25,1170.50,268,366,634.00
01/24/2005,09:54,1170.50,1171.00,1170.25,1170.25,1118,920,2038.00
01/24/2005,09:55,1170.50,1170.75,1169.25,1169.25,501,3739,4240.00
01/24/2005,09:56,1169.25,1169.50,1168.50,1169.00,1598,3028,4626.00
01/24/2005,09:57,1169.00,1169.25,1168.50,1168.75,1047,1718,2765.00
01/24/2005,09:58,1168.75,1169.00,1168.25,1168.25,1195,2157,3352.00
01/24/2005,09:59,1168.25,1169.50,1168.25,1169.25,1931,823,2754.00
01/24/2005,10:00,1169.50,1169.75,1168.75,1169.50,2048,658,2706.00
01/24/2005,10:01,1169.50,1170.25,1169.25,1170.25,2309,523,2832.00
01/24/2005,10:02,1170.00,1170.25,1169.50,1169.50,251,885,1136.00
01/24/2005,10:03,1169.75,1170.50,1169.50,1170.25,2274,242,2516.00
01/24/2005,10:04,1170.50,1170.50,1170.00,1170.25,614,408,1022.00
01/24/2005,10:05,1170.25,1170.50,1169.50,1169.75,341,868,1209.00
01/24/2005,10:06,1169.50,1170.00,1168.75,1169.00,356,1396,1752.00
01/24/2005,10:07,1169.00,1169.50,1168.00,1168.25,1147,3365,4512.00
01/24/2005,10:08,1168.25,1168.50,1168.00,1168.00,2350,1289,3639.00
01/24/2005,10:09,1168.00,1169.00,1168.00,1169.00,2003,1367,3370.00
01/24/2005,10:10,1169.00,1169.50,1168.75,1169.50,1858,347,2205.00
01/24/2005,10:11,1169.25,1170.00,1169.25,1169.75,1337,1151,2488.00
01/24/2005,10:12,1169.75,1169.75,1169.25,1169.50,593,621,1214.00
01/24/2005,10:13,1169.25,1169.75,1169.25,1169.25,290,902,1192.00
01/24/2005,10:14,1169.25,1169.50,1169.25,1169.25,36,921,957.00
01/24/2005,10:15,1169.25,1169.50,1168.75,1168.75,198,1092,1290.00
01/24/2005,10:16,1168.75,1169.25,1168.50,1169.25,1907,351,2258.00
01/24/2005,10:17,1169.25,1170.25,1169.25,1170.00,3766,647,4413.00
01/24/2005,10:18,1170.25,1170.50,1170.00,1170.50,873,599,1472.00
01/24/2005,10:19,1170.50,1170.75,1170.25,1170.25,1266,740,2006.00
01/24/2005,10:20,1170.50,1171.50,1170.25,1171.50,4357,362,4719.00
01/24/2005,10:21,1171.25,1171.50,1171.00,1171.00,2783,807,3590.00
01/24/2005,10:22,1171.00,1172.25,1171.00,1172.00,4333,1593,5926.00
01/24/2005,10:23,1172.00,1172.75,1172.00,1172.50,4243,1333,5576.00
01/24/2005,10:24,1172.25,1172.75,1172.25,1172.25,837,1997,2834.00
01/24/2005,10:25,1172.25,1172.50,1172.00,1172.25,1583,1136,2719.00
01/24/2005,10:26,1172.25,1172.75,1172.25,1172.75,4457,1202,5659.00
01/24/2005,10:27,1172.75,1172.75,1172.00,1172.00,1399,1416,2815.00
01/24/2005,10:28,1172.25,1172.25,1172.00,1172.25,505,1283,1788.00
01/24/2005,10:29,1172.25,1172.25,1171.75,1172.00,243,871,1114.00
01/24/2005,10:30,1171.75,1172.00,1171.50,1171.50,152,1212,1364.00
01/24/2005,10:31,1171.50,1171.75,1171.25,1171.50,371,1200,1571.00
01/24/2005,10:32,1171.75,1171.75,1171.50,1171.50,33,293,326.00
01/24/2005,10:33,1171.50,1172.50,1171.50,1172.00,2683,1087,3770.00
01/24/2005,10:34,1172.00,1172.50,1172.00,1172.50,706,598,1304.00
01/24/2005,10:35,1172.25,1172.75,1172.25,1172.50,1611,738,2349.00
01/24/2005,10:36,1172.25,1173.50,1172.00,1173.00,3732,1451,5183.00
01/24/2005,10:37,1173.00,1173.50,1172.75,1173.00,1139,1223,2362.00
01/24/2005,10:38,1173.00,1173.00,1171.50,1171.75,723,3367,4090.00
01/24/2005,10:39,1171.75,1172.00,1171.75,1172.00,353,220,573.00
01/24/2005,10:40,1172.00,1172.25,1171.50,1171.75,424,445,869.00
01/24/2005,10:41,1171.75,1171.75,1171.25,1171.25,99,697,796.00
01/24/2005,10:42,1171.50,1171.50,1170.50,1170.75,671,2857,3528.00
01/24/2005,10:43,1170.75,1171.00,1170.75,1171.00,102,697,799.00
01/24/2005,10:44,1170.75,1171.25,1170.50,1171.00,758,306,1064.00
01/24/2005,10:45,1171.25,1171.50,1170.25,1170.25,976,1483,2459.00
01/24/2005,10:46,1170.50,1171.00,1170.25,1171.00,1086,636,1722.00
01/24/2005,10:47,1171.25,1171.50,1171.00,1171.25,849,633,1482.00
01/24/2005,10:48,1171.25,1171.50,1170.25,1171.00,1267,941,2208.00
01/24/2005,10:49,1171.25,1171.25,1171.00,1171.00,100,389,489.00
01/24/2005,10:50,1171.00,1171.25,1171.00,1171.25,136,147,283.00
01/24/2005,10:51,1171.00,1171.75,1171.00,1171.50,1256,243,1499.00
01/24/2005,10:52,1171.50,1171.50,1171.25,1171.50,22,316,338.00
01/24/2005,10:53,1171.50,1171.50,1170.75,1171.00,43,678,721.00
01/24/2005,10:54,1171.00,1171.25,1171.00,1171.25,379,13,392.00
01/24/2005,10:55,1171.00,1171.25,1171.00,1171.00,246,283,529.00
01/24/2005,10:56,1170.75,1171.25,1170.50,1171.25,262,323,585.00
01/24/2005,10:57,1171.25,1171.50,1171.00,1171.00,476,157,633.00
01/24/2005,10:58,1171.00,1171.25,1170.50,1171.25,376,690,1066.00
01/24/2005,10:59,1171.25,1171.50,1171.00,1171.25,393,319,712.00
01/24/2005,11:00,1171.00,1171.50,1171.00,1171.25,376,183,559.00
01/24/2005,11:01,1171.25,1172.50,1171.00,1172.25,3498,1151,4649.00
01/24/2005,11:02,1172.25,1172.50,1172.00,1172.25,305,509,814.00
01/24/2005,11:03,1172.25,1172.50,1172.00,1172.25,173,654,827.00
01/24/2005,11:04,1172.25,1173.00,1172.00,1173.00,2290,711,3001.00
01/24/2005,11:05,1172.75,1173.00,1172.50,1172.50,209,777,986.00
01/24/2005,11:06,1172.50,1172.75,1171.50,1171.75,209,2464,2673.00
01/24/2005,11:07,1171.50,1172.00,1171.50,1171.75,464,84,548.00
01/24/2005,11:08,1172.00,1172.00,1171.50,1171.75,160,150,310.00
01/24/2005,11:09,1171.50,1171.75,1171.00,1171.25,368,845,1213.00
01/24/2005,11:10,1171.25,1171.50,1171.00,1171.25,62,387,449.00
01/24/2005,11:11,1171.25,1171.75,1171.00,1171.25,550,691,1241.00
01/24/2005,11:12,1171.50,1171.50,1171.25,1171.50,136,22,158.00
01/24/2005,11:13,1171.25,1171.75,1170.75,1170.75,265,2036,2301.00
01/24/2005,11:14,1170.75,1170.75,1170.50,1170.50,456,1049,1505.00
01/24/2005,11:15,1170.50,1171.25,1170.50,1171.00,1036,666,1702.00
01/24/2005,11:16,1171.00,1171.00,1170.00,1170.50,531,2002,2533.00
01/24/2005,11:17,1170.25,1170.50,1170.00,1170.50,61,630,691.00
01/24/2005,11:18,1170.25,1170.50,1170.25,1170.25,19,457,476.00
01/24/2005,11:19,1170.50,1170.75,1170.25,1170.75,464,198,662.00
01/24/2005,11:20,1170.75,1170.75,1170.25,1170.75,292,338,630.00
01/24/2005,11:21,1170.50,1171.00,1170.50,1171.00,1330,77,1407.00
01/24/2005,11:22,1171.25,1171.25,1170.75,1170.75,174,334,508.00
01/24/2005,11:23,1170.75,1171.00,1170.75,1171.00,37,98,135.00
01/24/2005,11:24,1170.75,1171.00,1169.50,1169.50,473,2849,3322.00
01/24/2005,11:25,1169.75,1170.25,1169.50,1170.00,1305,199,1504.00
01/24/2005,11:26,1170.25,1170.50,1170.00,1170.50,311,5,316.00
01/24/2005,11:27,1170.25,1170.75,1170.25,1170.75,650,176,826.00
01/24/2005,11:28,1170.75,1170.75,1170.50,1170.50,27,179,206.00
01/24/2005,11:29,1170.50,1170.75,1170.50,1170.75,13,335,348.00
01/24/2005,11:30,1170.75,1170.75,1169.75,1169.75,80,1672,1752.00
01/24/2005,11:31,1169.75,1170.00,1169.75,1170.00,153,631,784.00
01/24/2005,11:32,1169.75,1170.00,1169.25,1169.50,460,1824,2284.00
01/24/2005,11:33,1169.50,1169.50,1168.75,1169.50,1490,2123,3613.00
01/24/2005,11:34,1169.50,1170.25,1169.50,1170.00,1740,695,2435.00
01/24/2005,11:35,1170.00,1170.75,1170.00,1170.25,1033,491,1524.00
01/24/2005,11:36,1170.25,1170.75,1170.25,1170.50,114,172,286.00
01/24/2005,11:37,1170.25,1170.25,1169.75,1169.75,42,310,352.00
01/24/2005,11:38,1169.75,1170.00,1169.75,1169.75,307,138,445.00
01/24/2005,11:39,1169.75,1170.00,1169.50,1169.75,71,1306,1377.00
01/24/2005,11:40,1169.75,1170.00,1169.50,1169.75,71,317,388.00
01/24/2005,11:41,1169.75,1170.50,1169.75,1170.00,1306,730,2036.00
01/24/2005,11:42,1169.75,1170.25,1169.75,1170.25,793,108,901.00
01/24/2005,11:43,1170.00,1170.25,1170.00,1170.25,39,86,125.00
01/24/2005,11:44,1170.00,1170.50,1170.00,1170.50,500,15,515.00
01/24/2005,11:45,1170.50,1171.00,1170.25,1170.75,1366,100,1466.00
01/24/2005,11:46,1171.00,1171.00,1170.25,1170.50,628,854,1482.00
01/24/2005,11:47,1170.50,1170.75,1170.25,1170.25,1514,572,2086.00
01/24/2005,11:48,1170.25,1171.25,1170.25,1170.75,1913,188,2101.00
01/24/2005,11:49,1170.75,1171.50,1170.75,1171.25,2204,401,2605.00
01/24/2005,11:50,1171.25,1171.50,1171.00,1171.00,335,413,748.00
01/24/2005,11:51,1171.00,1171.50,1171.00,1171.50,651,81,732.00
01/24/2005,11:52,1171.25,1171.75,1171.25,1171.50,1075,449,1524.00
01/24/2005,11:53,1171.50,1171.75,1171.25,1171.50,659,257,916.00
01/24/2005,11:54,1171.50,1172.00,1171.50,1171.75,901,210,1111.00
01/24/2005,11:55,1171.50,1172.00,1171.50,1171.75,401,20,421.00
01/24/2005,11:56,1172.00,1172.00,1171.75,1171.75,4,485,489.00
01/24/2005,11:57,1171.75,1172.00,1171.25,1171.25,7,1889,1896.00
01/24/2005,11:58,1171.25,1171.50,1171.25,1171.25,607,161,768.00
01/24/2005,11:59,1171.25,1171.50,1171.00,1171.00,20,389,409.00
01/24/2005,12:00,1171.25,1171.25,1171.00,1171.00,16,25,41.00
01/24/2005,12:01,1171.25,1172.75,1171.25,1172.50,4727,508,5235.00
01/24/2005,12:02,1172.50,1172.50,1171.75,1171.75,1024,990,2014.00
01/24/2005,12:03,1171.75,1172.50,1171.75,1172.25,1972,130,2102.00
01/24/2005,12:04,1172.25,1172.50,1172.25,1172.25,115,24,139.00
01/24/2005,12:05,1172.25,1172.50,1172.00,1172.00,16,326,342.00
01/24/2005,12:06,1172.25,1172.50,1172.00,1172.25,320,312,632.00
01/24/2005,12:07,1172.00,1172.75,1172.00,1172.75,780,23,803.00
01/24/2005,12:08,1172.75,1172.75,1172.25,1172.50,32,259,291.00
01/24/2005,12:09,1172.25,1172.50,1172.00,1172.25,53,119,172.00
01/24/2005,12:10,1172.00,1172.00,1171.50,1171.75,315,938,1253.00
01/24/2005,12:11,1172.00,1172.00,1171.50,1172.00,134,197,331.00
01/24/2005,12:12,1172.00,1172.25,1171.75,1172.25,1048,547,1595.00
01/24/2005,12:13,1172.25,1172.50,1172.00,1172.50,518,204,722.00
01/24/2005,12:14,1172.25,1172.75,1172.25,1172.50,901,105,1006.00
01/24/2005,12:15,1172.75,1173.50,1172.50,1173.00,3639,951,4590.00
01/24/2005,12:16,1173.00,1173.50,1173.00,1173.25,1504,303,1807.00
01/24/2005,12:17,1173.00,1173.25,1172.50,1172.75,446,908,1354.00
01/24/2005,12:18,1172.75,1173.00,1172.75,1172.75,135,387,522.00
01/24/2005,12:19,1172.75,1173.00,1172.75,1172.75,1,293,294.00
01/24/2005,12:20,1172.75,1173.50,1172.50,1173.25,1374,510,1884.00
01/24/2005,12:21,1173.00,1173.75,1173.00,1173.25,1980,482,2462.00
01/24/2005,12:22,1173.25,1173.75,1173.25,1173.25,345,449,794.00
01/24/2005,12:23,1173.25,1174.25,1173.00,1174.00,4556,1320,5876.00
01/24/2005,12:24,1174.25,1174.25,1173.50,1173.75,427,754,1181.00
01/24/2005,12:25,1173.75,1173.75,1172.75,1173.00,437,2964,3401.00
01/24/2005,12:26,1173.00,1173.25,1172.75,1173.00,580,467,1047.00
01/24/2005,12:27,1173.25,1173.50,1173.00,1173.50,324,115,439.00
01/24/2005,12:28,1173.25,1173.50,1173.00,1173.25,36,281,317.00
01/24/2005,12:29,1173.25,1174.00,1173.25,1174.00,1544,151,1695.00
01/24/2005,12:30,1173.75,1174.00,1173.50,1173.75,86,211,297.00
01/24/2005,12:31,1173.50,1173.50,1173.25,1173.25,112,728,840.00
01/24/2005,12:32,1173.25,1173.50,1173.00,1173.00,502,677,1179.00
01/24/2005,12:33,1173.00,1173.25,1172.50,1172.75,255,1241,1496.00
01/24/2005,12:34,1172.75,1173.00,1172.75,1173.00,54,37,91.00
01/24/2005,12:35,1173.00,1173.50,1173.00,1173.00,1037,244,1281.00
01/24/2005,12:36,1173.00,1173.25,1173.00,1173.00,112,5,117.00
01/24/2005,12:37,1173.25,1173.25,1172.50,1172.50,171,899,1070.00
01/24/2005,12:38,1172.75,1172.75,1172.50,1172.50,60,663,723.00
01/24/2005,12:39,1172.50,1172.75,1172.25,1172.50,234,240,474.00
01/24/2005,12:40,1172.50,1172.50,1172.25,1172.25,42,223,265.00
01/24/2005,12:41,1172.25,1172.75,1172.25,1172.50,371,109,480.00
01/24/2005,12:42,1172.50,1173.00,1172.50,1172.75,525,42,567.00
01/24/2005,12:43,1173.00,1173.00,1172.50,1172.75,78,160,238.00
01/24/2005,12:44,1172.50,1172.75,1172.50,1172.50,22,16,38.00
01/24/2005,12:45,1172.50,1173.00,1172.50,1172.75,102,85,187.00
01/24/2005,12:46,1172.50,1173.00,1172.50,1172.75,164,66,230.00
01/24/2005,12:47,1172.75,1172.75,1172.00,1172.00,97,1075,1172.00
01/24/2005,12:48,1172.00,1172.25,1171.50,1171.75,126,1158,1284.00
01/24/2005,12:49,1171.50,1171.75,1171.25,1171.75,1167,872,2039.00
01/24/2005,12:50,1171.75,1171.75,1171.00,1171.25,1064,976,2040.00
01/24/2005,12:51,1171.50,1171.50,1171.00,1171.50,170,283,453.00
01/24/2005,12:52,1171.50,1171.75,1171.25,1171.50,408,210,618.00
01/24/2005,12:53,1171.50,1171.50,1171.25,1171.50,229,109,338.00
01/24/2005,12:54,1171.50,1172.00,1171.50,1172.00,672,89,761.00
01/24/2005,12:55,1172.00,1172.00,1171.50,1171.50,17,225,242.00
01/24/2005,12:56,1171.75,1171.75,1170.25,1170.50,527,4227,4754.00
01/24/2005,12:57,1170.75,1171.00,1170.50,1170.75,311,945,1256.00
01/24/2005,12:58,1171.00,1171.00,1170.75,1171.00,202,371,573.00
01/24/2005,12:59,1171.00,1171.00,1170.75,1171.00,189,106,295.00
01/24/2005,13:00,1170.75,1171.00,1170.25,1170.50,189,1006,1195.00
01/24/2005,13:01,1170.75,1171.00,1170.25,1171.00,1707,1369,3076.00
01/24/2005,13:02,1171.00,1171.25,1171.00,1171.25,777,106,883.00
01/24/2005,13:03,1171.25,1171.50,1171.25,1171.50,245,523,768.00
01/24/2005,13:04,1171.50,1172.00,1171.25,1172.00,2206,908,3114.00
01/24/2005,13:05,1172.00,1172.00,1171.50,1171.50,322,528,850.00
01/24/2005,13:06,1171.50,1171.75,1171.50,1171.50,246,82,328.00
01/24/2005,13:07,1171.50,1172.50,1171.50,1172.25,3226,105,3331.00
01/24/2005,13:08,1172.50,1172.50,1172.00,1172.00,676,969,1645.00
01/24/2005,13:09,1172.00,1172.25,1171.75,1171.75,19,2291,2310.00
01/24/2005,13:10,1171.50,1172.00,1171.50,1172.00,1244,220,1464.00
01/24/2005,13:11,1171.75,1172.00,1171.50,1172.00,183,184,367.00
01/24/2005,13:12,1171.75,1172.00,1171.75,1171.75,119,463,582.00
01/24/2005,13:13,1171.75,1171.75,1171.50,1171.50,89,676,765.00
01/24/2005,13:14,1171.50,1172.00,1171.25,1171.75,451,633,1084.00
01/24/2005,13:15,1171.75,1171.75,1171.25,1171.50,5,407,412.00
01/24/2005,13:16,1171.50,1171.50,1171.25,1171.25,51,29,80.00
01/24/2005,13:17,1171.50,1171.50,1171.00,1171.25,540,605,1145.00
01/24/2005,13:18,1171.00,1171.50,1170.75,1171.25,848,330,1178.00
01/24/2005,13:19,1171.50,1171.50,1171.25,1171.25,146,60,206.00
01/24/2005,13:20,1171.50,1171.75,1171.25,1171.75,408,296,704.00
01/24/2005,13:21,1171.75,1171.75,1171.50,1171.75,160,18,178.00
01/24/2005,13:22,1171.50,1171.75,1171.00,1171.25,148,405,553.00
01/24/2005,13:23,1171.25,1171.25,1170.75,1170.75,55,348,403.00
01/24/2005,13:24,1171.00,1171.00,1170.50,1170.50,339,390,729.00
01/24/2005,13:25,1170.75,1171.25,1170.50,1171.00,327,16,343.00
01/24/2005,13:26,1171.25,1171.25,1170.25,1170.25,200,1147,1347.00
01/24/2005,13:27,1170.50,1171.00,1170.25,1170.75,401,257,658.00
01/24/2005,13:28,1170.75,1170.75,1170.25,1170.50,230,408,638.00
01/24/2005,13:29,1170.75,1170.75,1169.50,1169.75,555,2363,2918.00
01/24/2005,13:30,1169.50,1170.25,1169.00,1169.50,1818,3251,5069.00
01/24/2005,13:31,1169.50,1170.00,1169.50,1169.50,678,417,1095.00
01/24/2005,13:32,1169.50,1170.00,1169.50,1169.50,221,459,680.00
01/24/2005,13:33,1169.50,1169.75,1169.50,1169.75,81,280,361.00
01/24/2005,13:34,1169.75,1169.75,1169.00,1169.00,352,1537,1889.00
01/24/2005,13:35,1169.00,1169.75,1168.75,1169.75,841,542,1383.00
01/24/2005,13:36,1169.75,1169.75,1168.75,1169.25,1141,1517,2658.00
01/24/2005,13:37,1169.25,1169.25,1168.75,1169.00,708,699,1407.00
01/24/2005,13:38,1169.25,1169.25,1169.00,1169.25,333,860,1193.00
01/24/2005,13:39,1169.25,1169.25,1169.00,1169.25,354,508,862.00
01/24/2005,13:40,1169.00,1170.25,1169.00,1170.25,3081,398,3479.00
01/24/2005,13:41,1170.25,1170.25,1169.50,1169.50,301,958,1259.00
01/24/2005,13:42,1169.75,1169.75,1169.50,1169.50,106,279,385.00
01/24/2005,13:43,1169.75,1170.00,1169.25,1169.75,1070,524,1594.00
01/24/2005,13:44,1169.75,1169.75,1169.25,1169.50,396,325,721.00
01/24/2005,13:45,1169.75,1169.75,1169.25,1169.50,97,1838,1935.00
01/24/2005,13:46,1169.75,1169.75,1169.25,1169.50,128,759,887.00
01/24/2005,13:47,1169.50,1170.50,1169.25,1170.00,1904,654,2558.00
01/24/2005,13:48,1170.00,1170.25,1169.75,1170.00,221,217,438.00
01/24/2005,13:49,1170.00,1170.00,1169.00,1169.25,143,2037,2180.00
01/24/2005,13:50,1169.25,1169.75,1169.00,1169.50,991,1408,2399.00
01/24/2005,13:51,1169.75,1169.75,1168.75,1169.00,157,892,1049.00
01/24/2005,13:52,1168.75,1169.25,1168.50,1169.25,1264,453,1717.00
01/24/2005,13:53,1169.00,1169.25,1168.75,1169.00,994,466,1460.00
01/24/2005,13:54,1169.00,1169.25,1168.75,1168.75,870,893,1763.00
01/24/2005,13:55,1168.75,1169.00,1168.50,1168.50,692,1148,1840.00
01/24/2005,13:56,1168.50,1168.75,1167.25,1167.50,1657,9417,11074.00
01/24/2005,13:57,1167.50,1167.75,1167.25,1167.50,2453,2386,4839.00
01/24/2005,13:58,1167.50,1167.75,1167.00,1167.00,499,3729,4228.00
01/24/2005,13:59,1167.00,1167.50,1167.00,1167.25,1433,703,2136.00
01/24/2005,14:00,1167.50,1167.75,1167.25,1167.75,2636,1313,3949.00
01/24/2005,14:01,1167.75,1168.00,1167.50,1167.50,1732,1640,3372.00
01/24/2005,14:02,1167.50,1168.25,1167.25,1167.75,1517,796,2313.00
01/24/2005,14:03,1168.00,1168.25,1167.75,1168.00,705,452,1157.00
01/24/2005,14:04,1168.00,1168.00,1167.50,1167.50,124,1108,1232.00
01/24/2005,14:05,1167.75,1167.75,1167.25,1167.50,385,404,789.00
01/24/2005,14:06,1167.50,1167.75,1167.25,1167.75,1043,510,1553.00
01/24/2005,14:07,1168.00,1168.00,1167.75,1168.00,288,137,425.00
01/24/2005,14:08,1168.00,1168.50,1167.50,1168.50,2475,904,3379.00
01/24/2005,14:09,1168.50,1169.25,1168.25,1169.00,4258,608,4866.00
01/24/2005,14:10,1169.25,1169.25,1168.75,1169.00,765,1532,2297.00
01/24/2005,14:11,1168.75,1169.25,1168.75,1169.25,1270,385,1655.00
01/24/2005,14:12,1169.00,1169.25,1168.75,1168.75,160,503,663.00
01/24/2005,14:13,1169.00,1169.00,1168.50,1168.50,772,622,1394.00
01/24/2005,14:14,1168.50,1169.00,1168.25,1168.50,711,1935,2646.00
01/24/2005,14:15,1168.75,1169.25,1168.50,1169.25,2132,454,2586.00
01/24/2005,14:16,1169.25,1169.75,1169.00,1169.50,3137,1629,4766.00
01/24/2005,14:17,1169.25,1169.50,1169.25,1169.50,2493,493,2986.00
01/24/2005,14:18,1169.25,1169.50,1169.00,1169.00,26,888,914.00
01/24/2005,14:19,1169.25,1169.25,1168.50,1168.75,491,714,1205.00
01/24/2005,14:20,1168.75,1169.00,1168.25,1168.50,267,1955,2222.00
01/24/2005,14:21,1168.25,1168.75,1168.25,1168.75,492,554,1046.00
01/24/2005,14:22,1168.50,1168.75,1168.25,1168.75,195,434,629.00
01/24/2005,14:23,1168.50,1168.75,1167.50,1167.50,184,2307,2491.00
01/24/2005,14:24,1167.75,1168.50,1167.50,1168.25,1464,1060,2524.00
01/24/2005,14:25,1168.25,1168.50,1167.75,1168.00,302,368,670.00
01/24/2005,14:26,1168.00,1168.25,1167.75,1168.00,398,159,557.00
01/24/2005,14:27,1168.00,1168.25,1167.75,1168.00,273,593,866.00
01/24/2005,14:28,1168.25,1168.25,1168.00,1168.00,197,281,478.00
01/24/2005,14:29,1168.25,1168.25,1168.00,1168.00,68,605,673.00
01/24/2005,14:30,1168.00,1168.75,1167.75,1168.75,1861,242,2103.00
01/24/2005,14:31,1168.75,1169.25,1168.50,1169.00,2406,824,3230.00
01/24/2005,14:32,1169.00,1169.00,1167.25,1167.75,691,3797,4488.00
01/24/2005,14:33,1167.75,1168.25,1167.50,1168.25,919,327,1246.00
01/24/2005,14:34,1168.25,1168.75,1168.25,1168.50,1378,406,1784.00
01/24/2005,14:35,1168.50,1168.75,1168.00,1168.00,314,414,728.00
01/24/2005,14:36,1167.75,1168.25,1167.75,1168.00,298,585,883.00
01/24/2005,14:37,1168.00,1168.25,1167.50,1167.50,85,633,718.00
01/24/2005,14:38,1167.75,1167.75,1167.00,1167.50,885,1511,2396.00
01/24/2005,14:39,1167.50,1167.75,1167.25,1167.75,526,529,1055.00
01/24/2005,14:40,1167.50,1167.75,1167.25,1167.50,596,994,1590.00
01/24/2005,14:41,1167.75,1168.00,1167.50,1167.75,2248,1185,3433.00
01/24/2005,14:42,1167.50,1167.50,1166.50,1166.75,675,3543,4218.00
01/24/2005,14:43,1166.75,1166.75,1165.75,1166.50,2451,5566,8017.00
01/24/2005,14:44,1166.25,1166.75,1166.25,1166.75,1767,653,2420.00
01/24/2005,14:45,1166.75,1166.75,1166.50,1166.50,546,457,1003.00
01/24/2005,14:46,1166.75,1166.75,1166.50,1166.75,302,75,377.00
01/24/2005,14:47,1166.75,1166.75,1165.50,1166.00,1141,5493,6634.00
01/24/2005,14:48,1165.75,1166.00,1165.50,1165.50,782,1246,2028.00
01/24/2005,14:49,1165.50,1166.00,1165.00,1165.50,1549,2963,4512.00
01/24/2005,14:50,1165.50,1165.75,1165.00,1165.75,544,1217,1761.00
01/24/2005,14:51,1165.50,1165.75,1165.25,1165.75,474,662,1136.00
01/24/2005,14:52,1165.75,1166.00,1165.50,1165.75,698,742,1440.00
01/24/2005,14:53,1165.75,1166.00,1165.50,1165.75,1219,556,1775.00
01/24/2005,14:54,1165.75,1166.00,1165.75,1165.75,551,706,1257.00
01/24/2005,14:55,1166.00,1166.00,1165.25,1165.50,916,1593,2509.00
01/24/2005,14:56,1165.75,1165.75,1165.00,1165.25,688,2106,2794.00
01/24/2005,14:57,1165.50,1165.50,1165.00,1165.00,348,2341,2689.00
01/24/2005,14:58,1165.00,1165.00,1164.25,1164.50,1812,4887,6699.00
01/24/2005,14:59,1164.75,1165.25,1164.50,1165.25,3529,794,4323.00
01/24/2005,15:00,1165.00,1165.25,1164.50,1165.00,2552,2407,4959.00
01/24/2005,15:01,1165.25,1165.75,1164.50,1165.00,4461,2902,7363.00
01/24/2005,15:02,1165.00,1165.25,1164.75,1165.25,1223,2194,3417.00
01/24/2005,15:03,1165.25,1165.50,1165.00,1165.25,1736,2004,3740.00
01/24/2005,15:04,1165.50,1165.75,1165.25,1165.50,1667,860,2527.00
01/24/2005,15:05,1165.50,1165.50,1165.00,1165.25,363,1483,1846.00
01/24/2005,15:06,1165.25,1165.50,1164.75,1165.50,1770,1186,2956.00
01/24/2005,15:07,1165.50,1165.50,1165.00,1165.25,408,744,1152.00
01/24/2005,15:08,1165.25,1165.50,1165.25,1165.50,1375,38,1413.00
01/24/2005,15:09,1165.50,1165.50,1165.00,1165.50,583,1100,1683.00
01/24/2005,15:10,1165.25,1165.75,1165.25,1165.50,1811,96,1907.00
01/24/2005,15:11,1165.75,1165.75,1165.50,1165.75,1128,288,1416.00
01/24/2005,15:12,1165.75,1166.00,1165.50,1166.00,946,86,1032.00
01/24/2005,15:13,1166.00,1166.00,1165.75,1166.00,446,113,559.00
01/24/2005,15:14,1166.00,1166.00,1165.50,1165.75,779,1548,2327.00
01/24/2005,15:15,1165.75,1166.75,1165.50,1166.25,5863,2235,8098.00
01/24/2005,15:16,1166.25,1166.75,1166.25,1166.25,500,52,552.00
01/24/2005,15:31,1166.25,1166.50,1166.25,1166.50,180,81,261.00
01/24/2005,15:32,1166.50,1166.75,1166.50,1166.75,16,9,25.00
01/24/2005,15:33,1166.50,1166.75,1166.50,1166.75,130,4,134.00
01/24/2005,15:34,1166.50,1167.00,1166.50,1166.75,127,26,153.00
01/24/2005,15:35,1166.75,1167.00,1166.50,1167.00,55,7,62.00
01/24/2005,15:36,1166.75,1167.00,1166.75,1166.75,56,7,63.00
01/24/2005,15:37,1167.00,1167.00,1166.75,1166.75,33,151,184.00
01/24/2005,15:38,1166.75,1166.75,1166.75,1166.75,0,121,121.00
01/24/2005,15:39,1166.75,1166.75,1166.75,1166.75,0,58,58.00
01/24/2005,15:40,1166.50,1166.50,1166.50,1166.50,0,218,218.00
01/24/2005,15:41,1166.50,1166.50,1166.50,1166.50,0,4,4.00
01/24/2005,15:42,1166.75,1166.75,1166.75,1166.75,200,0,200.00
01/24/2005,15:43,1166.75,1167.00,1166.50,1167.00,165,1,166.00
01/24/2005,15:44,1166.75,1166.75,1166.75,1166.75,0,1,1.00
01/24/2005,15:45,1167.00,1167.00,1166.75,1166.75,1,135,136.00
01/24/2005,15:46,1166.75,1166.75,1166.75,1166.75,0,8,8.00
01/24/2005,15:47,1166.50,1166.75,1166.50,1166.75,16,3,19.00
01/24/2005,15:48,1166.50,1166.50,1166.50,1166.50,0,206,206.00
01/24/2005,15:49,1166.50,1166.50,1166.50,1166.50,0,90,90.00
01/24/2005,15:50,1166.50,1166.50,1166.50,1166.50,0,5,5.00
01/24/2005,15:51,1166.50,1166.75,1166.50,1166.75,1,15,16.00
01/24/2005,15:52,1166.75,1166.75,1166.75,1166.75,2,0,2.00
01/24/2005,15:53,1166.75,1166.75,1166.75,1166.75,15,0,15.00
01/24/2005,15:54,1166.75,1166.75,1166.75,1166.75,3,0,3.00
01/24/2005,15:55,1166.75,1166.75,1166.50,1166.50,4,2,6.00
01/24/2005,15:56,1166.75,1166.75,1166.75,1166.75,2,0,2.00
01/24/2005,15:57,1166.50,1166.75,1166.50,1166.75,42,3,45.00
01/24/2005,15:58,1166.75,1166.75,1166.75,1166.75,18,0,18.00
01/24/2005,16:00,1166.50,1167.00,1166.50,1166.75,377,31,408.00
01/24/2005,17:01,1166.50,1166.50,1166.50,1166.50,0,3,3.00
01/24/2005,17:02,1166.75,1166.75,1166.75,1166.75,114,0,114.00
01/24/2005,17:03,1166.75,1167.00,1166.75,1167.00,2,0,2.00
01/24/2005,17:04,1166.75,1166.75,1166.75,1166.75,0,1,1.00
01/24/2005,17:05,1167.00,1167.00,1167.00,1167.00,2,0,2.00
01/24/2005,17:07,1167.00,1167.00,1167.00,1167.00,3,0,3.00
01/24/2005,17:08,1167.00,1167.00,1167.00,1167.00,20,0,20.00
01/24/2005,17:09,1166.75,1166.75,1166.75,1166.75,0,3,3.00
01/24/2005,17:10,1167.00,1167.00,1167.00,1167.00,1,0,1.00
01/24/2005,17:11,1167.00,1167.00,1167.00,1167.00,20,0,20.00
01/24/2005,17:12,1167.00,1167.00,1167.00,1167.00,31,0,31.00
01/24/2005,17:13,1167.00,1167.00,1167.00,1167.00,7,0,7.00
01/24/2005,17:14,1167.00,1167.00,1167.00,1167.00,22,0,22.00
01/24/2005,17:15,1167.00,1167.00,1167.00,1167.00,4,0,4.00
01/24/2005,17:16,1167.00,1167.00,1167.00,1167.00,175,0,175.00
01/24/2005,17:17,1167.00,1167.25,1167.00,1167.25,42,0,42.00
01/24/2005,17:18,1167.25,1167.25,1167.25,1167.25,33,0,33.00
01/24/2005,17:19,1167.25,1167.25,1167.25,1167.25,6,0,6.00
01/24/2005,17:20,1167.25,1167.25,1167.25,1167.25,70,0,70.00
01/24/2005,17:21,1167.50,1167.50,1167.25,1167.25,4,12,16.00
01/24/2005,17:22,1167.00,1167.00,1167.00,1167.00,0,13,13.00
01/24/2005,17:24,1167.25,1167.25,1167.25,1167.25,1,0,1.00
01/24/2005,17:26,1167.00,1167.00,1167.00,1167.00,0,1,1.00
01/24/2005,17:27,1167.00,1167.00,1167.00,1167.00,0,1,1.00
01/24/2005,17:28,1167.00,1167.00,1167.00,1167.00,0,81,81.00
01/24/2005,17:29,1166.75,1166.75,1166.75,1166.75,0,6,6.00
01/24/2005,17:30,1167.00,1167.00,1167.00,1167.00,6,0,6.00
01/24/2005,17:31,1166.75,1167.25,1166.75,1167.25,27,1,28.00
01/24/2005,17:33,1166.75,1167.00,1166.75,1167.00,20,1,21.00
01/24/2005,17:36,1167.00,1167.00,1167.00,1167.00,1,0,1.00
01/24/2005,17:37,1167.25,1167.25,1167.25,1167.25,2,0,2.00
01/24/2005,17:39,1167.25,1167.25,1167.00,1167.00,1,23,24.00
01/24/2005,17:40,1167.00,1167.25,1167.00,1167.25,53,4,57.00
01/24/2005,17:41,1167.50,1167.50,1167.50,1167.50,3,0,3.00
01/24/2005,17:42,1167.25,1167.25,1167.25,1167.25,0,12,12.00
01/24/2005,17:43,1167.25,1167.25,1167.25,1167.25,0,2,2.00
01/24/2005,17:44,1167.25,1167.25,1167.25,1167.25,0,2,2.00
01/24/2005,17:46,1167.50,1167.50,1167.50,1167.50,1,0,1.00
01/24/2005,17:47,1167.50,1167.50,1167.50,1167.50,265,0,265.00
01/24/2005,17:48,1167.50,1167.50,1167.50,1167.50,21,0,21.00
01/24/2005,17:49,1167.50,1167.75,1167.50,1167.50,18,2,20.00
01/24/2005,17:50,1167.75,1167.75,1167.75,1167.75,50,0,50.00
01/24/2005,17:53,1167.50,1167.50,1167.50,1167.50,0,6,6.00
01/24/2005,17:54,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,17:56,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,18:00,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/24/2005,18:01,1167.75,1167.75,1167.75,1167.75,5,0,5.00
01/24/2005,18:02,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,18:03,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,18:08,1167.75,1167.75,1167.75,1167.75,10,0,10.00
01/24/2005,18:11,1167.50,1167.50,1167.50,1167.50,0,6,6.00
01/24/2005,18:12,1167.75,1167.75,1167.75,1167.75,7,0,7.00
01/24/2005,18:14,1167.75,1167.75,1167.75,1167.75,108,0,108.00
01/24/2005,18:15,1167.75,1167.75,1167.75,1167.75,13,0,13.00
01/24/2005,18:17,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,18:19,1167.50,1167.50,1167.50,1167.50,0,4,4.00
01/24/2005,18:20,1167.75,1167.75,1167.75,1167.75,4,0,4.00
01/24/2005,18:21,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,18:22,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,18:23,1167.50,1167.50,1167.50,1167.50,0,20,20.00
01/24/2005,18:25,1167.50,1167.50,1167.50,1167.50,0,4,4.00
01/24/2005,18:26,1167.75,1167.75,1167.75,1167.75,6,0,6.00
01/24/2005,18:27,1167.50,1167.75,1167.50,1167.75,1,2,3.00
01/24/2005,18:30,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,18:32,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/24/2005,18:33,1167.75,1167.75,1167.75,1167.75,52,0,52.00
01/24/2005,18:34,1167.75,1167.75,1167.75,1167.75,4,0,4.00
01/24/2005,18:37,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,18:40,1167.75,1167.75,1167.75,1167.75,100,0,100.00
01/24/2005,18:46,1167.50,1167.50,1167.50,1167.50,0,7,7.00
01/24/2005,18:47,1167.75,1167.75,1167.50,1167.50,5,2,7.00
01/24/2005,18:50,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,18:52,1167.50,1167.75,1167.50,1167.75,1,1,2.00
01/24/2005,18:53,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,18:54,1167.75,1167.75,1167.75,1167.75,14,0,14.00
01/24/2005,18:56,1167.75,1167.75,1167.75,1167.75,23,0,23.00
01/24/2005,18:57,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,18:58,1167.75,1167.75,1167.50,1167.50,1,1,2.00
01/24/2005,18:59,1167.50,1167.50,1167.50,1167.50,0,40,40.00
01/24/2005,19:00,1167.50,1167.50,1167.50,1167.50,0,36,36.00
01/24/2005,19:08,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,19:12,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,19:16,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,19:17,1167.50,1167.50,1167.50,1167.50,0,3,3.00
01/24/2005,19:21,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,19:22,1167.75,1167.75,1167.75,1167.75,8,0,8.00
01/24/2005,19:23,1167.75,1167.75,1167.75,1167.75,3,0,3.00
01/24/2005,19:24,1167.75,1167.75,1167.75,1167.75,27,0,27.00
01/24/2005,19:27,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,19:29,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,19:30,1167.50,1167.50,1167.50,1167.50,0,6,6.00
01/24/2005,19:32,1167.50,1167.75,1167.50,1167.75,1,2,3.00
01/24/2005,19:35,1167.75,1167.75,1167.75,1167.75,25,0,25.00
01/24/2005,19:37,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/24/2005,19:40,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/24/2005,19:43,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,19:44,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,19:47,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/24/2005,19:53,1167.50,1167.50,1167.50,1167.50,0,4,4.00
01/24/2005,19:54,1167.75,1167.75,1167.75,1167.75,94,0,94.00
01/24/2005,19:55,1167.75,1168.00,1167.75,1168.00,10,0,10.00
01/24/2005,19:56,1167.75,1167.75,1167.75,1167.75,0,1,1.00
01/24/2005,19:59,1167.75,1167.75,1167.75,1167.75,0,2,2.00
01/24/2005,20:00,1167.75,1167.75,1167.75,1167.75,0,1,1.00
01/24/2005,20:01,1167.75,1167.75,1167.75,1167.75,0,2,2.00
01/24/2005,20:02,1167.75,1167.75,1167.75,1167.75,0,1,1.00
01/24/2005,20:03,1167.75,1168.00,1167.75,1168.00,5,1,6.00
01/24/2005,20:04,1167.75,1167.75,1167.75,1167.75,0,11,11.00
01/24/2005,20:05,1167.75,1167.75,1167.75,1167.75,0,3,3.00
01/24/2005,20:07,1168.00,1168.00,1167.75,1167.75,2,2,4.00
01/24/2005,20:11,1168.00,1168.00,1168.00,1168.00,1,0,1.00
01/24/2005,20:14,1168.00,1168.00,1168.00,1168.00,2,0,2.00
01/24/2005,20:18,1168.00,1168.00,1168.00,1168.00,1,0,1.00
01/24/2005,20:19,1167.75,1168.00,1167.75,1168.00,1,1,2.00
01/24/2005,20:21,1168.00,1168.00,1167.75,1167.75,2,1,3.00
01/24/2005,20:23,1167.75,1167.75,1167.75,1167.75,0,37,37.00
01/24/2005,20:24,1167.75,1167.75,1167.50,1167.50,0,16,16.00
01/24/2005,20:27,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,20:30,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,20:33,1167.50,1167.50,1167.50,1167.50,0,50,50.00
01/24/2005,20:34,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,20:35,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,20:36,1167.50,1167.50,1167.50,1167.50,0,5,5.00
01/24/2005,20:37,1167.50,1167.75,1167.50,1167.75,2,1,3.00
01/24/2005,20:38,1167.75,1167.75,1167.75,1167.75,3,0,3.00
01/24/2005,20:46,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,20:47,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,20:48,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,20:49,1167.50,1167.50,1167.50,1167.50,0,3,3.00
01/24/2005,20:50,1167.50,1167.50,1167.50,1167.50,0,5,5.00
01/24/2005,20:55,1167.75,1167.75,1167.75,1167.75,3,0,3.00
01/24/2005,20:59,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/24/2005,21:00,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,21:01,1167.75,1167.75,1167.50,1167.50,1,1,2.00
01/24/2005,21:07,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,21:14,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,21:17,1167.50,1167.50,1167.50,1167.50,0,3,3.00
01/24/2005,21:31,1167.75,1167.75,1167.50,1167.50,20,1,21.00
01/24/2005,21:38,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,21:39,1167.50,1167.50,1167.50,1167.50,0,10,10.00
01/24/2005,21:40,1167.75,1167.75,1167.75,1167.75,5,0,5.00
01/24/2005,21:45,1167.75,1167.75,1167.50,1167.50,1,1,2.00
01/24/2005,21:46,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,21:47,1167.75,1167.75,1167.75,1167.75,80,0,80.00
01/24/2005,21:48,1167.75,1167.75,1167.75,1167.75,10,0,10.00
01/24/2005,21:49,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/24/2005,21:50,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,21:57,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,21:58,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/24/2005,22:00,1167.75,1167.75,1167.75,1167.75,3,0,3.00
01/24/2005,22:01,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/24/2005,22:02,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,22:03,1167.75,1167.75,1167.75,1167.75,4,0,4.00
01/24/2005,22:05,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/24/2005,22:08,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,22:10,1167.50,1167.50,1167.50,1167.50,0,5,5.00
01/24/2005,22:16,1167.50,1167.50,1167.50,1167.50,0,16,16.00
01/24/2005,22:17,1167.50,1167.50,1167.50,1167.50,0,25,25.00
01/24/2005,22:22,1167.50,1167.50,1167.50,1167.50,0,133,133.00
01/24/2005,22:23,1167.50,1167.50,1167.50,1167.50,0,18,18.00
01/24/2005,22:27,1167.50,1167.75,1167.50,1167.75,13,3,16.00
01/24/2005,22:28,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/24/2005,22:29,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,22:30,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/24/2005,22:31,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,22:34,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,22:57,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,22:58,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,23:01,1167.50,1167.50,1167.50,1167.50,0,1,1.00
01/24/2005,23:09,1167.50,1167.50,1167.50,1167.50,0,5,5.00
01/24/2005,23:12,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/24/2005,23:14,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/24/2005,23:16,1167.50,1167.50,1167.50,1167.50,0,5,5.00
01/24/2005,23:39,1167.50,1167.50,1167.50,1167.50,0,3,3.00
01/24/2005,23:43,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,23:45,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,23:55,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/24/2005,23:59,1167.50,1167.50,1167.50,1167.50,0,2,2.00
01/25/2005,00:01,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/25/2005,00:03,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/25/2005,00:06,1167.75,1167.75,1167.75,1167.75,41,0,41.00
01/25/2005,00:07,1167.75,1167.75,1167.75,1167.75,50,0,50.00
01/25/2005,00:09,1167.75,1167.75,1167.75,1167.75,7,0,7.00
01/25/2005,00:10,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/25/2005,00:13,1167.75,1167.75,1167.75,1167.75,3,0,3.00
01/25/2005,00:17,1167.75,1167.75,1167.75,1167.75,6,0,6.00
01/25/2005,00:18,1167.75,1167.75,1167.75,1167.75,5,0,5.00
01/25/2005,00:19,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/25/2005,00:25,1167.50,1167.75,1167.50,1167.75,14,2,16.00
01/25/2005,00:28,1167.75,1167.75,1167.75,1167.75,10,0,10.00
01/25/2005,00:29,1167.75,1167.75,1167.75,1167.75,18,0,18.00
01/25/2005,00:40,1167.75,1167.75,1167.75,1167.75,2,0,2.00
01/25/2005,00:42,1167.75,1167.75,1167.75,1167.75,5,0,5.00
01/25/2005,00:46,1167.75,1167.75,1167.75,1167.75,19,0,19.00
01/25/2005,00:47,1167.75,1167.75,1167.75,1167.75,22,0,22.00
01/25/2005,00:48,1167.75,1167.75,1167.75,1167.75,5,0,5.00
01/25/2005,00:54,1168.00,1168.00,1167.75,1167.75,1,3,4.00
01/25/2005,00:57,1168.00,1168.00,1168.00,1168.00,1,0,1.00
01/25/2005,01:03,1168.00,1168.00,1168.00,1168.00,2,0,2.00
01/25/2005,01:04,1168.00,1168.00,1167.75,1167.75,1,5,6.00
01/25/2005,01:05,1167.75,1167.75,1167.75,1167.75,0,2,2.00
01/25/2005,01:06,1167.75,1167.75,1167.75,1167.75,0,9,9.00
01/25/2005,01:07,1167.75,1168.00,1167.75,1167.75,1,18,19.00
01/25/2005,01:08,1167.75,1167.75,1167.75,1167.75,0,8,8.00
01/25/2005,01:11,1167.50,1167.75,1167.50,1167.75,5,1,6.00
01/25/2005,01:12,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/25/2005,01:13,1167.75,1167.75,1167.75,1167.75,5,0,5.00
01/25/2005,01:16,1167.75,1167.75,1167.75,1167.75,1,0,1.00
01/25/2005,01:18,1167.50,1167.50,1167.50,1167.50,0,48,48.00
01/25/2005,01:19,1167.50,1167.50,1167.50,1167.50,0,27,27.00
01/25/2005,01:20,1167.50,1167.50,1167.50,1167.50,0,17,17.00
01/25/2005,01:21,1167.50,1167.50,1167.50,1167.50,0,8,8.00
01/25/2005,01:25,1167.50,1167.50,1167.50,1167.50,0,21,21.00
01/25/2005,01:26,1167.25,1167.25,1167.25,1167.25,0,1,1.00
01/25/2005,01:27,1167.50,1167.50,1167.50,1167.50,20,0,20.00
01/25/2005,01:28,1167.50,1167.50,1167.50,1167.50,1,0,1.00
01/25/2005,01:32,1167.50,1167.50,1167.50,1167.50,5,0,5.00
01/25/2005,01:34,1167.50,1167.50,1167.50,1167.50,32,0,32.00
01/25/2005,01:36,1167.75,1167.75,1167.75,1167.75,10,0,10.00
01/25/2005,01:39,1167.75,1168.00,1167.75,1167.75,80,6,86.00
01/25/2005,01:40,1167.75,1168.00,1167.75,1167.75,5,18,23.00
01/25/2005,01:41,1167.75,1167.75,1167.75,1167.75,0,15,15.00
01/25/2005,01:42,1167.75,1168.00,1167.75,1167.75,10,10,20.00
01/25/2005,01:44,1168.00,1168.00,1168.00,1168.00,1,0,1.00
01/25/2005,01:45,1168.00,1168.00,1168.00,1168.00,2,0,2.00
01/25/2005,01:46,1168.00,1168.00,1168.00,1168.00,185,0,185.00
01/25/2005,01:47,1168.00,1168.25,1168.00,1168.00,50,1,51.00
01/25/2005,01:48,1168.00,1168.00,1168.00,1168.00,0,11,11.00
01/25/2005,01:49,1168.00,1168.00,1168.00,1168.00,0,14,14.00
01/25/2005,01:50,1168.00,1168.00,1168.00,1168.00,0,70,70.00
01/25/2005,01:51,1168.25,1168.25,1168.00,1168.25,5,1,6.00
01/25/2005,01:52,1168.25,1169.00,1168.25,1169.00,602,51,653.00
01/25/2005,01:53,1168.75,1168.75,1168.75,1168.75,0,68,68.00
01/25/2005,01:54,1168.75,1168.75,1168.75,1168.75,0,3,3.00
01/25/2005,01:55,1168.75,1168.75,1168.50,1168.50,0,27,27.00
01/25/2005,01:56,1168.75,1168.75,1168.75,1168.75,62,0,62.00
01/25/2005,01:57,1169.00,1169.00,1168.75,1169.00,2,2,4.00
01/25/2005,01:58,1168.75,1169.00,1168.50,1168.75,98,51,149.00
01/25/2005,01:59,1168.75,1168.75,1168.75,1168.75,53,0,53.00
01/25/2005,02:00,1168.75,1168.75,1168.75,1168.75,5,0,5.00
01/25/2005,02:01,1168.75,1168.75,1168.75,1168.75,31,0,31.00
01/25/2005,02:02,1168.75,1168.75,1168.75,1168.75,15,0,15.00
01/25/2005,02:03,1169.00,1169.00,1168.75,1168.75,2,85,87.00
01/25/2005,02:04,1169.00,1169.00,1169.00,1169.00,23,0,23.00
01/25/2005,02:05,1169.00,1169.25,1169.00,1169.00,106,2,108.00
01/25/2005,02:06,1169.25,1169.25,1169.25,1169.25,3,0,3.00
01/25/2005,02:07,1169.25,1169.25,1169.00,1169.00,238,1,239.00
01/25/2005,02:08,1169.00,1169.25,1169.00,1169.25,148,12,160.00
01/25/2005,02:09,1169.25,1169.25,1169.00,1169.25,41,8,49.00
01/25/2005,02:10,1169.25,1169.25,1169.00,1169.00,2,2,4.00
01/25/2005,02:11,1169.25,1169.25,1169.25,1169.25,60,0,60.00
01/25/2005,02:12,1169.50,1169.50,1169.25,1169.50,269,2,271.00
01/25/2005,02:13,1169.75,1169.75,1169.50,1169.50,1,9,10.00
01/25/2005,02:14,1169.50,1169.50,1169.50,1169.50,0,24,24.00
01/25/2005,02:15,1169.25,1169.50,1169.25,1169.50,88,25,113.00
01/25/2005,02:16,1169.50,1169.75,1169.25,1169.50,47,5,52.00
01/25/2005,02:17,1169.50,1169.50,1169.50,1169.50,23,0,23.00
01/25/2005,02:18,1169.75,1169.75,1169.50,1169.75,32,19,51.00
01/25/2005,02:19,1169.75,1169.75,1169.75,1169.75,139,0,139.00
01/25/2005,02:20,1169.50,1169.75,1169.50,1169.50,6,20,26.00
01/25/2005,02:21,1169.50,1169.75,1169.50,1169.50,1,6,7.00
01/25/2005,02:22,1169.50,1169.75,1169.50,1169.75,1,15,16.00
01/25/2005,02:23,1169.75,1169.75,1169.50,1169.75,22,3,25.00
01/25/2005,02:24,1169.75,1169.75,1169.50,1169.50,11,90,101.00
01/25/2005,02:25,1169.50,1169.50,1169.50,1169.50,0,2,2.00
01/25/2005,02:26,1169.75,1169.75,1169.50,1169.75,175,7,182.00
01/25/2005,02:27,1169.75,1169.75,1169.75,1169.75,2,0,2.00
01/25/2005,02:28,1169.50,1169.50,1169.25,1169.25,0,34,34.00
01/25/2005,02:29,1169.25,1169.25,1169.00,1169.00,0,73,73.00
01/25/2005,02:30,1169.00,1169.00,1168.75,1169.00,58,79,137.00
01/25/2005,02:31,1169.00,1169.00,1168.75,1169.00,25,12,37.00
01/25/2005,02:32,1169.00,1169.25,1169.00,1169.00,37,8,45.00
01/25/2005,02:33,1169.00,1169.00,1169.00,1169.00,0,56,56.00
01/25/2005,02:34,1169.00,1169.25,1169.00,1169.25,229,15,244.00
01/25/2005,02:35,1169.25,1169.25,1169.25,1169.25,60,0,60.00
01/25/2005,02:36,1169.25,1169.50,1169.25,1169.25,9,6,15.00
01/25/2005,02:37,1169.25,1169.25,1169.25,1169.25,0,3,3.00
01/25/2005,02:38,1169.25,1169.50,1169.25,1169.50,11,18,29.00
01/25/2005,02:39,1169.50,1169.50,1169.25,1169.50,209,1,210.00
01/25/2005,02:40,1169.50,1169.50,1169.50,1169.50,12,0,12.00
01/25/2005,02:41,1169.25,1169.50,1169.25,1169.50,20,2,22.00
01/25/2005,02:42,1169.50,1169.50,1169.50,1169.50,70,0,70.00
01/25/2005,02:43,1169.50,1169.50,1169.50,1169.50,52,0,52.00
01/25/2005,02:44,1169.50,1169.75,1169.50,1169.75,84,0,84.00
01/25/2005,02:45,1169.75,1170.00,1169.50,1169.50,85,60,145.00
01/25/2005,02:46,1169.50,1169.50,1169.50,1169.50,0,20,20.00
01/25/2005,02:47,1169.50,1169.50,1169.25,1169.50,4,5,9.00
01/25/2005,02:48,1169.50,1169.50,1169.50,1169.50,4,0,4.00
01/25/2005,02:49,1169.75,1169.75,1169.75,1169.75,152,0,152.00
01/25/2005,02:50,1169.75,1169.75,1169.75,1169.75,15,0,15.00
01/25/2005,02:51,1169.75,1169.75,1169.75,1169.75,160,0,160.00
01/25/2005,02:52,1170.00,1170.25,1170.00,1170.25,597,1,598.00
01/25/2005,02:53,1170.25,1170.50,1170.00,1170.25,447,16,463.00
01/25/2005,02:54,1170.25,1170.50,1170.25,1170.25,341,4,345.00
01/25/2005,02:55,1170.50,1170.50,1170.25,1170.25,24,33,57.00
01/25/2005,02:56,1170.25,1170.25,1170.25,1170.25,0,76,76.00
01/25/2005,02:57,1170.25,1170.25,1170.25,1170.25,0,5,5.00
01/25/2005,02:58,1170.25,1170.25,1170.25,1170.25,0,51,51.00
01/25/2005,02:59,1170.25,1170.25,1170.25,1170.25,0,12,12.00
01/25/2005,03:00,1170.25,1170.25,1170.25,1170.25,0,28,28.00
01/25/2005,03:01,1170.25,1170.25,1170.00,1170.00,0,11,11.00
01/25/2005,03:02,1170.25,1170.25,1170.25,1170.25,81,0,81.00
01/25/2005,03:03,1170.25,1170.50,1170.25,1170.25,121,8,129.00
01/25/2005,03:04,1170.50,1170.75,1170.25,1170.75,201,5,206.00
01/25/2005,03:05,1170.75,1170.75,1170.25,1170.25,61,85,146.00
01/25/2005,03:06,1170.25,1170.50,1170.00,1170.50,1,23,24.00
01/25/2005,03:08,1170.25,1170.25,1170.25,1170.25,0,33,33.00
01/25/2005,03:09,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/25/2005,03:10,1170.00,1170.25,1170.00,1170.25,30,1,31.00
01/25/2005,03:11,1170.00,1170.25,1170.00,1170.25,1,4,5.00
01/25/2005,03:12,1170.25,1170.25,1170.25,1170.25,57,0,57.00
01/25/2005,03:13,1170.25,1170.25,1170.00,1170.25,32,1,33.00
01/25/2005,03:14,1170.25,1170.50,1170.25,1170.50,51,0,51.00
01/25/2005,03:15,1170.50,1170.75,1170.50,1170.75,277,1,278.00
01/25/2005,03:16,1170.75,1170.75,1170.50,1170.50,52,1,53.00
01/25/2005,03:17,1170.75,1171.00,1170.75,1170.75,113,88,201.00
01/25/2005,03:18,1170.75,1170.75,1170.75,1170.75,0,69,69.00
01/25/2005,03:19,1170.75,1170.75,1170.75,1170.75,0,31,31.00
01/25/2005,03:20,1170.75,1171.00,1170.75,1171.00,1,2,3.00
01/25/2005,03:21,1170.75,1171.00,1170.75,1170.75,1,43,44.00
01/25/2005,03:22,1170.75,1170.75,1170.50,1170.75,86,16,102.00
01/25/2005,03:23,1170.75,1171.25,1170.75,1171.00,719,3,722.00
01/25/2005,03:24,1171.00,1171.25,1171.00,1171.00,1,10,11.00
01/25/2005,03:25,1171.00,1171.00,1171.00,1171.00,0,420,420.00
01/25/2005,03:26,1171.00,1171.00,1171.00,1171.00,0,140,140.00
01/25/2005,03:27,1171.00,1171.00,1170.75,1170.75,0,260,260.00
01/25/2005,03:28,1170.50,1170.50,1170.50,1170.50,0,15,15.00
01/25/2005,03:29,1170.50,1170.75,1170.50,1170.75,12,5,17.00
01/25/2005,03:30,1170.75,1170.75,1170.50,1170.50,14,2,16.00
01/25/2005,03:31,1170.75,1170.75,1170.50,1170.50,5,2,7.00
01/25/2005,03:32,1170.50,1170.75,1170.50,1170.75,14,7,21.00
01/25/2005,03:33,1170.75,1170.75,1170.25,1170.50,30,155,185.00
01/25/2005,03:34,1170.50,1170.50,1170.50,1170.50,2,0,2.00
01/25/2005,03:35,1170.50,1170.50,1170.25,1170.25,1,10,11.00
01/25/2005,03:36,1170.50,1170.50,1170.50,1170.50,35,0,35.00
01/25/2005,03:37,1170.25,1170.75,1170.25,1170.75,110,3,113.00
01/25/2005,03:38,1170.50,1170.50,1170.50,1170.50,0,50,50.00
01/25/2005,03:41,1170.50,1170.50,1170.50,1170.50,0,7,7.00
01/25/2005,03:43,1170.50,1170.50,1170.50,1170.50,0,4,4.00
01/25/2005,03:44,1170.50,1170.75,1170.50,1170.75,175,1,176.00
01/25/2005,03:45,1170.75,1171.00,1170.75,1170.75,4,53,57.00
01/25/2005,03:46,1170.75,1170.75,1170.75,1170.75,0,2,2.00
01/25/2005,03:47,1170.75,1170.75,1170.75,1170.75,0,5,5.00
01/25/2005,03:48,1170.75,1170.75,1170.75,1170.75,0,5,5.00
01/25/2005,03:49,1170.75,1170.75,1170.75,1170.75,0,11,11.00
01/25/2005,03:50,1170.75,1170.75,1170.75,1170.75,0,1,1.00
01/25/2005,03:51,1170.75,1170.75,1170.50,1170.50,0,99,99.00
01/25/2005,03:52,1170.50,1170.50,1170.50,1170.50,0,14,14.00
01/25/2005,03:53,1170.50,1170.50,1170.50,1170.50,0,46,46.00
01/25/2005,03:54,1170.50,1170.50,1170.50,1170.50,0,42,42.00
01/25/2005,03:55,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/25/2005,03:57,1170.25,1170.25,1170.25,1170.25,0,121,121.00
01/25/2005,03:58,1170.25,1170.25,1170.00,1170.00,0,23,23.00
01/25/2005,03:59,1170.25,1170.50,1170.00,1170.25,43,11,54.00
01/25/2005,04:00,1170.00,1170.00,1170.00,1170.00,0,157,157.00
01/25/2005,04:01,1170.00,1170.00,1169.75,1169.75,0,86,86.00
01/25/2005,04:02,1169.75,1169.75,1169.75,1169.75,0,20,20.00
01/25/2005,04:04,1169.75,1169.75,1169.75,1169.75,0,8,8.00
01/25/2005,04:05,1169.75,1169.75,1169.75,1169.75,0,2,2.00
01/25/2005,04:06,1169.75,1169.75,1169.50,1169.50,69,137,206.00
01/25/2005,04:08,1169.75,1169.75,1169.75,1169.75,46,0,46.00
01/25/2005,04:09,1169.75,1169.75,1169.75,1169.75,5,0,5.00
01/25/2005,04:10,1169.75,1169.75,1169.50,1169.50,2,1,3.00
01/25/2005,04:11,1169.75,1169.75,1169.75,1169.75,26,0,26.00
01/25/2005,04:14,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/25/2005,04:15,1170.00,1170.00,1170.00,1170.00,105,0,105.00
01/25/2005,04:16,1170.00,1170.00,1170.00,1170.00,6,0,6.00
01/25/2005,04:17,1169.75,1169.75,1169.75,1169.75,0,2,2.00
01/25/2005,04:18,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/25/2005,04:19,1170.00,1170.00,1169.75,1169.75,1,5,6.00
01/25/2005,04:20,1170.00,1170.00,1169.75,1170.00,3,1,4.00
01/25/2005,04:21,1169.75,1169.75,1169.50,1169.50,0,26,26.00
01/25/2005,04:22,1169.75,1169.75,1169.50,1169.50,2,6,8.00
01/25/2005,04:23,1169.75,1169.75,1169.25,1169.75,28,78,106.00
01/25/2005,04:25,1169.75,1169.75,1169.75,1169.75,2,0,2.00
01/25/2005,04:26,1169.50,1169.50,1169.50,1169.50,0,2,2.00
01/25/2005,04:28,1169.50,1169.50,1169.25,1169.25,1,101,102.00
01/25/2005,04:29,1169.25,1169.25,1169.00,1169.00,0,95,95.00
01/25/2005,04:30,1169.00,1169.00,1169.00,1169.00,0,1,1.00
01/25/2005,04:31,1169.25,1169.25,1169.00,1169.00,1,1,2.00
01/25/2005,04:32,1169.00,1169.50,1169.00,1169.25,60,5,65.00
01/25/2005,04:33,1169.50,1169.75,1169.50,1169.50,60,6,66.00
01/25/2005,04:34,1169.50,1169.75,1169.50,1169.75,1,5,6.00
01/25/2005,04:35,1169.75,1169.75,1169.50,1169.50,7,1,8.00
01/25/2005,04:36,1169.50,1169.50,1169.50,1169.50,0,2,2.00
01/25/2005,04:37,1169.75,1170.00,1169.75,1170.00,171,0,171.00
01/25/2005,04:38,1170.00,1170.00,1170.00,1170.00,17,0,17.00
01/25/2005,04:39,1170.00,1170.00,1170.00,1170.00,8,0,8.00
01/25/2005,04:40,1170.00,1170.00,1170.00,1170.00,5,0,5.00
01/25/2005,04:42,1170.00,1170.00,1170.00,1170.00,42,0,42.00
01/25/2005,04:43,1170.00,1170.25,1170.00,1170.25,12,0,12.00
01/25/2005,04:44,1170.25,1170.25,1170.00,1170.00,15,5,20.00
01/25/2005,04:45,1170.00,1170.00,1170.00,1170.00,0,39,39.00
01/25/2005,04:46,1169.75,1169.75,1169.75,1169.75,0,12,12.00
01/25/2005,04:48,1170.00,1170.00,1170.00,1170.00,11,0,11.00
01/25/2005,04:49,1170.00,1170.00,1170.00,1170.00,5,0,5.00
01/25/2005,04:51,1170.25,1170.25,1170.25,1170.25,6,0,6.00
01/25/2005,04:52,1170.25,1170.25,1170.25,1170.25,2,0,2.00
01/25/2005,04:53,1170.00,1170.00,1170.00,1170.00,0,4,4.00
01/25/2005,04:54,1170.00,1170.25,1170.00,1170.25,6,1,7.00
01/25/2005,04:55,1170.25,1170.25,1170.00,1170.00,38,18,56.00
01/25/2005,04:56,1170.00,1170.00,1170.00,1170.00,0,36,36.00
01/25/2005,04:57,1170.25,1170.25,1170.00,1170.00,1,1,2.00
01/25/2005,04:58,1170.00,1170.00,1170.00,1170.00,0,10,10.00
01/25/2005,04:59,1170.00,1170.25,1170.00,1170.25,100,4,104.00
01/25/2005,05:00,1170.25,1170.25,1170.00,1170.00,58,6,64.00
01/25/2005,05:01,1170.00,1170.00,1170.00,1170.00,0,12,12.00
01/25/2005,05:02,1170.00,1170.00,1169.75,1169.75,0,40,40.00
01/25/2005,05:04,1170.00,1170.00,1170.00,1170.00,26,0,26.00
01/25/2005,05:05,1170.00,1170.25,1170.00,1170.00,7,1,8.00
01/25/2005,05:09,1170.25,1170.25,1170.25,1170.25,142,0,142.00
01/25/2005,05:10,1170.25,1170.25,1170.25,1170.25,1,0,1.00
01/25/2005,05:11,1170.25,1170.25,1170.25,1170.25,4,0,4.00
01/25/2005,05:13,1170.25,1170.25,1170.25,1170.25,3,0,3.00
01/25/2005,05:14,1170.25,1170.25,1170.25,1170.25,5,0,5.00
01/25/2005,05:15,1170.25,1170.25,1170.00,1170.00,65,5,70.00
01/25/2005,05:16,1170.00,1170.00,1170.00,1170.00,0,85,85.00
01/25/2005,05:17,1170.00,1170.00,1170.00,1170.00,0,26,26.00
01/25/2005,05:18,1170.00,1170.00,1170.00,1170.00,0,2,2.00
01/25/2005,05:19,1170.00,1170.00,1170.00,1170.00,0,25,25.00
01/25/2005,05:20,1170.00,1170.00,1170.00,1170.00,0,1,1.00
01/25/2005,05:21,1170.00,1170.00,1170.00,1170.00,0,2,2.00
01/25/2005,05:22,1170.00,1170.00,1170.00,1170.00,0,52,52.00
01/25/2005,05:23,1170.00,1170.00,1170.00,1170.00,0,26,26.00
01/25/2005,05:24,1170.00,1170.00,1170.00,1170.00,0,21,21.00
01/25/2005,05:25,1170.00,1170.00,1170.00,1170.00,0,1,1.00
01/25/2005,05:26,1170.00,1170.00,1170.00,1170.00,0,15,15.00
01/25/2005,05:27,1170.00,1170.00,1170.00,1170.00,0,20,20.00
01/25/2005,05:28,1169.75,1169.75,1169.75,1169.75,0,2,2.00
01/25/2005,05:30,1170.00,1170.00,1170.00,1170.00,2,0,2.00
01/25/2005,05:32,1169.75,1170.00,1169.75,1169.75,50,31,81.00
01/25/2005,05:34,1169.75,1170.00,1169.75,1170.00,35,31,66.00
01/25/2005,05:35,1169.75,1169.75,1169.75,1169.75,0,30,30.00
01/25/2005,05:37,1170.00,1170.00,1170.00,1170.00,46,0,46.00
01/25/2005,05:39,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/25/2005,05:40,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/25/2005,05:41,1170.00,1170.00,1170.00,1170.00,24,0,24.00
01/25/2005,05:42,1170.00,1170.00,1170.00,1170.00,26,0,26.00
01/25/2005,05:43,1170.00,1170.00,1170.00,1170.00,1,0,1.00
01/25/2005,05:44,1170.25,1170.25,1170.25,1170.25,130,0,130.00
01/25/2005,05:45,1170.00,1170.00,1170.00,1170.00,0,11,11.00
01/25/2005,05:46,1170.00,1170.00,1169.75,1169.75,0,130,130.00
01/25/2005,05:47,1169.75,1170.00,1169.75,1170.00,41,4,45.00
01/25/2005,05:48,1169.75,1169.75,1169.75,1169.75,0,65,65.00
01/25/2005,05:49,1169.75,1170.00,1169.75,1170.00,1,17,18.00
01/25/2005,05:51,1169.75,1169.75,1169.75,1169.75,0,50,50.00
01/25/2005,05:53,1169.75,1169.75,1169.75,1169.75,0,10,10.00
01/25/2005,05:54,1170.00,1170.00,1170.00,1170.00,148,0,148.00
01/25/2005,05:55,1170.00,1170.00,1170.00,1170.00,18,0,18.00
01/25/2005,05:56,1170.00,1170.25,1170.00,1170.25,5,0,5.00
01/25/2005,05:57,1170.00,1170.00,1170.00,1170.00,0,2,2.00
01/25/2005,05:58,1170.25,1170.25,1170.25,1170.25,42,0,42.00
01/25/2005,05:59,1170.25,1170.25,1170.25,1170.25,30,0,30.00
01/25/2005,06:00,1170.25,1170.25,1170.25,1170.25,33,0,33.00
01/25/2005,06:01,1170.25,1170.25,1170.25,1170.25,27,0,27.00
01/25/2005,06:02,1170.25,1170.50,1170.25,1170.50,52,0,52.00
01/25/2005,06:03,1170.25,1170.25,1170.25,1170.25,0,9,9.00
01/25/2005,06:04,1170.25,1170.50,1170.25,1170.25,3,34,37.00
01/25/2005,06:05,1170.25,1170.25,1170.25,1170.25,0,47,47.00
01/25/2005,06:06,1170.25,1170.25,1170.25,1170.25,0,6,6.00
01/25/2005,06:07,1170.50,1170.50,1170.50,1170.50,10,0,10.00
01/25/2005,06:08,1170.50,1170.50,1170.50,1170.50,212,0,212.00
01/25/2005,06:09,1170.50,1170.50,1170.50,1170.50,62,0,62.00
01/25/2005,06:10,1170.50,1170.50,1170.50,1170.50,17,0,17.00
01/25/2005,06:11,1170.50,1170.50,1170.50,1170.50,14,0,14.00
01/25/2005,06:12,1170.50,1170.50,1170.25,1170.50,46,1,47.00
01/25/2005,06:13,1170.50,1170.75,1170.50,1170.75,62,0,62.00
01/25/2005,06:14,1170.75,1170.75,1170.50,1170.50,1,1,2.00
01/25/2005,06:15,1170.50,1170.75,1170.50,1170.75,31,15,46.00
01/25/2005,06:17,1170.75,1170.75,1170.50,1170.50,12,21,33.00
01/25/2005,06:18,1170.50,1170.75,1170.50,1170.50,1,2,3.00
01/25/2005,06:19,1170.75,1170.75,1170.50,1170.75,7,1,8.00
01/25/2005,06:22,1170.50,1170.50,1170.50,1170.50,0,7,7.00
01/25/2005,06:23,1170.50,1170.50,1170.50,1170.50,0,5,5.00
01/25/2005,06:24,1170.50,1170.75,1170.50,1170.75,60,10,70.00
01/25/2005,06:25,1170.75,1170.75,1170.75,1170.75,53,0,53.00
01/25/2005,06:26,1170.50,1170.50,1170.50,1170.50,0,1,1.00
01/25/2005,06:28,1170.50,1170.50,1170.50,1170.50,0,165,165.00
01/25/2005,06:29,1170.50,1170.50,1170.50,1170.50,0,2,2.00
01/25/2005,06:30,1170.50,1170.50,1170.50,1170.50,0,48,48.00
01/25/2005,06:31,1170.50,1170.50,1170.50,1170.50,0,7,7.00
01/25/2005,06:32,1170.50,1170.50,1170.50,1170.50,0,64,64.00
01/25/2005,06:33,1170.25,1170.25,1170.25,1170.25,0,4,4.00
01/25/2005,06:34,1170.25,1170.25,1170.25,1170.25,0,5,5.00
01/25/2005,06:35,1170.25,1170.75,1170.25,1170.50,104,78,182.00
01/25/2005,06:36,1170.50,1170.50,1170.50,1170.50,0,32,32.00
01/25/2005,06:37,1170.50,1170.50,1170.50,1170.50,0,9,9.00
01/25/2005,06:38,1170.50,1170.50,1170.50,1170.50,0,9,9.00
01/25/2005,06:39,1170.50,1170.75,1170.50,1170.75,4,42,46.00
01/25/2005,06:40,1170.50,1170.75,1170.50,1170.75,146,95,241.00
01/25/2005,06:41,1170.75,1171.00,1170.50,1170.50,14,13,27.00
01/25/2005,06:42,1170.75,1170.75,1170.75,1170.75,50,0,50.00
01/25/2005,06:43,1170.75,1171.25,1170.75,1170.75,442,15,457.00
01/25/2005,06:44,1171.00,1171.00,1170.75,1171.00,6,89,95.00
01/25/2005,06:45,1170.75,1170.75,1170.75,1170.75,0,47,47.00
01/25/2005,06:46,1170.50,1170.75,1170.50,1170.50,25,72,97.00
01/25/2005,06:47,1170.50,1170.50,1170.50,1170.50,0,86,86.00
01/25/2005,06:48,1170.50,1170.75,1170.50,1170.50,1,16,17.00
01/25/2005,06:49,1170.50,1170.50,1170.50,1170.50,0,30,30.00
01/25/2005,06:50,1170.50,1170.75,1170.50,1170.75,2,3,5.00
01/25/2005,06:51,1170.75,1170.75,1170.75,1170.75,12,0,12.00
01/25/2005,06:52,1170.75,1170.75,1170.50,1170.50,4,49,53.00
01/25/2005,06:53,1170.50,1170.50,1170.25,1170.50,84,217,301.00
01/25/2005,06:54,1170.50,1170.50,1170.25,1170.25,67,4,71.00
01/25/2005,06:55,1170.25,1170.25,1170.25,1170.25,0,367,367.00
01/25/2005,06:56,1170.25,1170.25,1170.25,1170.25,0,126,126.00
01/25/2005,06:57,1170.25,1170.50,1170.25,1170.25,2,3,5.00
01/25/2005,06:58,1170.25,1170.25,1170.25,1170.25,0,56,56.00
01/25/2005,06:59,1170.25,1170.50,1170.25,1170.25,11,51,62.00
01/25/2005,07:00,1170.25,1170.50,1170.00,1170.25,5,15,20.00
01/25/2005,07:01,1170.25,1170.50,1170.25,1170.25,3,29,32.00
01/25/2005,07:02,1170.25,1170.50,1170.25,1170.50,340,3,343.00
01/25/2005,07:03,1170.50,1170.50,1170.25,1170.50,28,2,30.00
01/25/2005,07:04,1170.50,1170.75,1170.50,1170.50,10,6,16.00
01/25/2005,07:05,1170.50,1170.75,1170.50,1170.75,43,2,45.00
01/25/2005,07:06,1170.75,1170.75,1170.50,1170.50,16,121,137.00
01/25/2005,07:07,1170.50,1170.75,1170.50,1170.75,111,2,113.00
01/25/2005,07:08,1170.75,1170.75,1170.25,1170.25,163,536,699.00
01/25/2005,07:09,1170.50,1170.50,1170.50,1170.50,92,0,92.00
01/25/2005,07:10,1170.50,1170.75,1170.50,1170.75,10,0,10.00
01/25/2005,07:11,1170.75,1170.75,1170.50,1170.50,2,337,339.00
01/25/2005,07:12,1170.50,1170.50,1170.50,1170.50,0,31,31.00
01/25/2005,07:13,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/25/2005,07:14,1170.50,1170.50,1170.25,1170.25,2,16,18.00
01/25/2005,07:15,1170.25,1170.25,1170.25,1170.25,0,87,87.00
01/25/2005,07:16,1170.25,1170.50,1170.25,1170.50,1,1,2.00
01/25/2005,07:17,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/25/2005,07:18,1170.50,1170.50,1170.50,1170.50,2,0,2.00
01/25/2005,07:19,1170.25,1170.25,1169.75,1170.00,30,404,434.00
01/25/2005,07:20,1170.00,1170.25,1169.75,1170.25,241,11,252.00
01/25/2005,07:21,1170.25,1170.25,1170.00,1170.25,23,62,85.00
01/25/2005,07:22,1170.25,1170.50,1170.25,1170.50,236,0,236.00
01/25/2005,07:23,1170.50,1170.50,1170.50,1170.50,292,0,292.00
01/25/2005,07:24,1170.50,1170.75,1170.50,1170.75,33,0,33.00
01/25/2005,07:25,1170.75,1170.75,1170.50,1170.75,3,1,4.00
01/25/2005,07:26,1170.75,1170.75,1170.50,1170.50,3,82,85.00
01/25/2005,07:27,1170.50,1170.75,1170.50,1170.50,2,55,57.00
01/25/2005,07:28,1170.50,1170.50,1170.50,1170.50,0,64,64.00
01/25/2005,07:29,1170.50,1170.50,1170.50,1170.50,0,54,54.00
01/25/2005,07:30,1170.50,1170.75,1170.50,1170.75,101,106,207.00
01/25/2005,07:31,1170.50,1170.75,1170.50,1170.50,2,88,90.00
01/25/2005,07:32,1170.50,1170.75,1170.50,1170.50,11,8,19.00
01/25/2005,07:33,1170.50,1170.75,1170.50,1170.50,3,16,19.00
01/25/2005,07:34,1170.50,1170.75,1170.50,1170.75,153,2,155.00
01/25/2005,07:35,1170.50,1170.75,1170.50,1170.75,115,52,167.00
01/25/2005,07:36,1170.75,1170.75,1170.75,1170.75,24,0,24.00
01/25/2005,07:37,1170.75,1170.75,1170.50,1170.50,2,17,19.00
01/25/2005,07:38,1170.75,1170.75,1170.25,1170.50,3,54,57.00
01/25/2005,07:39,1170.50,1170.50,1170.25,1170.50,6,12,18.00
01/25/2005,07:40,1170.25,1170.25,1170.25,1170.25,0,2,2.00
01/25/2005,07:41,1170.25,1170.25,1170.25,1170.25,0,40,40.00
01/25/2005,07:42,1170.25,1170.75,1170.25,1170.50,124,3,127.00
01/25/2005,07:43,1170.50,1170.75,1170.50,1170.75,10,53,63.00
01/25/2005,07:44,1170.50,1170.75,1170.50,1170.50,2,87,89.00
01/25/2005,07:45,1170.50,1170.50,1170.25,1170.25,0,18,18.00
01/25/2005,07:46,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/25/2005,07:47,1170.50,1170.50,1170.50,1170.50,1,0,1.00
01/25/2005,07:48,1170.50,1170.75,1170.50,1170.75,96,0,96.00
01/25/2005,07:49,1170.50,1170.75,1170.50,1170.75,16,3,19.00
01/25/2005,07:50,1170.50,1170.50,1170.50,1170.50,0,39,39.00
01/25/2005,07:51,1170.50,1170.75,1170.25,1170.75,21,14,35.00
01/25/2005,07:52,1170.50,1170.50,1170.50,1170.50,0,18,18.00
01/25/2005,07:53,1170.50,1170.50,1170.50,1170.50,0,10,10.00
01/25/2005,07:54,1170.50,1170.75,1170.50,1170.50,340,23,363.00
01/25/2005,07:55,1170.50,1170.50,1170.50,1170.50,0,37,37.00
01/25/2005,07:56,1170.50,1170.50,1170.50,1170.50,0,186,186.00
01/25/2005,07:57,1170.25,1170.50,1170.25,1170.50,27,2,29.00
01/25/2005,07:58,1170.25,1170.25,1170.25,1170.25,0,1,1.00
01/25/2005,07:59,1170.50,1170.50,1170.50,1170.50,5,0,5.00
01/25/2005,08:00,1170.25,1170.50,1170.25,1170.50,2,46,48.00
01/25/2005,08:01,1170.25,1170.50,1170.25,1170.50,26,47,73.00
01/25/2005,08:02,1170.50,1170.50,1170.50,1170.50,10,0,10.00
01/25/2005,08:03,1170.50,1170.50,1170.50,1170.50,12,0,12.00
01/25/2005,08:04,1170.50,1170.50,1170.50,1170.50,4,0,4.00
01/25/2005,08:05,1170.25,1170.25,1170.25,1170.25,0,3,3.00
01/25/2005,08:06,1170.25,1170.50,1170.00,1170.00,1,235,236.00
01/25/2005,08:07,1170.25,1170.50,1170.00,1170.50,115,2,117.00
01/25/2005,08:08,1170.25,1170.50,1170.25,1170.50,67,4,71.00
01/25/2005,08:09,1170.50,1170.50,1170.25,1170.50,26,10,36.00
01/25/2005,08:10,1170.25,1170.50,1170.25,1170.50,131,1,132.00
01/25/2005,08:11,1170.50,1170.50,1170.25,1170.25,130,5,135.00
01/25/2005,08:12,1170.50,1170.50,1170.25,1170.50,37,1,38.00
01/25/2005,08:13,1170.50,1170.50,1170.00,1170.25,43,108,151.00
01/25/2005,08:14,1170.25,1170.50,1170.00,1170.50,108,4,112.00
01/25/2005,08:15,1170.25,1170.50,1170.25,1170.50,96,43,139.00
01/25/2005,08:16,1170.50,1170.50,1170.25,1170.25,31,128,159.00
01/25/2005,08:17,1170.25,1170.50,1170.25,1170.25,4,54,58.00
01/25/2005,08:18,1170.50,1170.50,1170.25,1170.50,22,50,72.00
01/25/2005,08:19,1170.25,1170.50,1170.25,1170.25,17,36,53.00
01/25/2005,08:20,1170.25,1170.50,1170.25,1170.25,11,111,122.00
01/25/2005,08:21,1170.00,1170.25,1170.00,1170.00,15,51,66.00
01/25/2005,08:22,1170.00,1170.25,1170.00,1170.25,6,10,16.00
01/25/2005,08:23,1170.25,1170.25,1170.25,1170.25,2,0,2.00
01/25/2005,08:24,1170.00,1170.25,1170.00,1170.00,1,11,12.00
01/25/2005,08:25,1170.00,1170.25,1170.00,1170.00,13,105,118.00
01/25/2005,08:26,1170.00,1170.25,1170.00,1170.00,40,9,49.00
01/25/2005,08:27,1170.00,1170.25,1170.00,1170.00,2,560,562.00
01/25/2005,08:28,1170.00,1170.25,1170.00,1170.00,8,130,138.00
01/25/2005,08:29,1170.00,1170.00,1169.75,1169.75,52,432,484.00
01/25/2005,08:30,1169.75,1170.00,1169.50,1169.50,302,501,803.00
01/25/2005,08:31,1169.75,1170.00,1169.00,1169.50,3031,3420,6451.00
01/25/2005,08:32,1169.50,1170.00,1169.25,1170.00,2366,107,2473.00
01/25/2005,08:33,1169.75,1170.75,1169.75,1170.50,2412,980,3392.00
01/25/2005,08:34,1170.50,1170.75,1170.00,1170.00,772,1492,2264.00
01/25/2005,08:35,1170.25,1171.00,1170.00,1171.00,1266,622,1888.00
01/25/2005,08:36,1171.00,1171.50,1170.75,1171.25,2020,938,2958.00
01/25/2005,08:37,1171.00,1171.75,1171.00,1171.75,2882,1556,4438.00
01/25/2005,08:38,1171.75,1172.75,1171.75,1172.75,5852,3666,9518.00
01/25/2005,08:39,1172.75,1172.75,1172.25,1172.50,1666,2044,3710.00
01/25/2005,08:40,1172.50,1173.00,1172.25,1172.50,1873,822,2695.00
01/25/2005,08:41,1172.75,1173.00,1172.50,1173.00,3204,1361,4565.00
01/25/2005,08:42,1173.25,1173.25,1172.50,1173.25,3010,2974,5984.00
01/25/2005,08:43,1173.00,1173.25,1172.75,1173.00,1298,1781,3079.00
01/25/2005,08:44,1173.00,1173.75,1173.00,1173.75,5254,682,5936.00
01/25/2005,08:45,1173.75,1174.25,1173.50,1173.75,6110,3957,10067.00
01/25/2005,08:46,1173.75,1174.50,1173.75,1174.00,6610,2535,9145.00
01/25/2005,08:47,1174.00,1174.25,1173.50,1173.50,1947,3455,5402.00
01/25/2005,08:48,1173.50,1173.75,1173.00,1173.00,692,3184,3876.00
01/25/2005,08:49,1173.00,1173.25,1172.75,1173.00,1653,1611,3264.00
01/25/2005,08:50,1173.00,1174.25,1173.00,1174.25,3653,1424,5077.00
01/25/2005,08:51,1174.25,1174.50,1173.75,1174.00,3392,1295,4687.00
01/25/2005,08:52,1174.00,1174.50,1173.25,1173.50,1397,1757,3154.00
01/25/2005,08:53,1173.50,1174.00,1173.50,1174.00,1529,200,1729.00
01/25/2005,08:54,1174.00,1174.00,1173.50,1173.50,729,1689,2418.00
01/25/2005,08:55,1173.50,1174.00,1173.25,1174.00,2209,536,2745.00
01/25/2005,08:56,1174.00,1174.25,1173.75,1174.00,2556,659,3215.00
01/25/2005,08:57,1174.00,1174.25,1173.25,1173.50,782,3792,4574.00
01/25/2005,08:58,1173.50,1173.50,1173.00,1173.00,393,1276,1669.00
01/25/2005,08:59,1173.25,1173.25,1173.00,1173.00,380,389,769.00
01/25/2005,09:00,1173.25,1173.25,1173.00,1173.00,879,321,1200.00
01/25/2005,09:01,1173.00,1175.00,1173.00,1174.25,6100,4686,10786.00
01/25/2005,09:02,1174.50,1174.50,1172.50,1172.50,1924,6123,8047.00
01/25/2005,09:03,1172.50,1173.50,1172.50,1173.25,2490,3695,6185.00
01/25/2005,09:04,1173.00,1174.25,1173.00,1174.00,5496,2173,7669.00
01/25/2005,09:05,1174.25,1174.25,1173.00,1173.25,3735,3109,6844.00
01/25/2005,09:06,1173.25,1173.75,1173.00,1173.00,802,1459,2261.00
01/25/2005,09:07,1173.00,1173.50,1173.00,1173.25,419,898,1317.00
01/25/2005,09:08,1173.00,1173.25,1172.25,1172.50,442,3577,4019.00
01/25/2005,09:09,1172.25,1173.25,1172.25,1173.00,1223,2435,3658.00
01/25/2005,09:10,1173.00,1173.25,1172.75,1173.25,1512,668,2180.00
01/25/2005,09:11,1173.25,1173.25,1172.50,1173.00,567,1474,2041.00
01/25/2005,09:12,1173.00,1173.00,1172.50,1172.75,428,480,908.00
01/25/2005,09:13,1172.75,1173.00,1172.75,1173.00,1071,883,1954.00
01/25/2005,09:14,1173.00,1173.00,1172.50,1172.75,1471,972,2443.00
01/25/2005,09:15,1172.75,1173.00,1172.75,1172.75,547,637,1184.00
01/25/2005,09:16,1173.00,1173.00,1172.50,1172.50,364,2021,2385.00
01/25/2005,09:17,1172.75,1173.25,1172.50,1173.25,1554,124,1678.00
01/25/2005,09:18,1173.25,1173.50,1173.00,1173.50,2082,537,2619.00
01/25/2005,09:19,1173.50,1174.25,1173.25,1173.75,2653,712,3365.00
01/25/2005,09:20,1174.00,1174.00,1173.50,1173.50,210,794,1004.00
01/25/2005,09:21,1173.75,1173.75,1173.00,1173.00,232,1481,1713.00
01/25/2005,09:22,1173.00,1173.25,1172.50,1172.50,462,3151,3613.00
01/25/2005,09:23,1172.50,1173.00,1172.50,1173.00,779,609,1388.00
01/25/2005,09:24,1173.00,1173.00,1172.25,1172.75,887,1082,1969.00
01/25/2005,09:25,1172.50,1173.75,1172.50,1173.50,3200,804,4004.00
01/25/2005,09:26,1173.50,1174.25,1173.25,1174.00,4169,848,5017.00
01/25/2005,09:27,1174.25,1174.75,1173.75,1173.75,2685,1768,4453.00
01/25/2005,09:28,1173.75,1174.25,1173.50,1174.25,2323,783,3106.00
01/25/2005,09:29,1174.25,1174.50,1174.00,1174.25,643,1158,1801.00
01/25/2005,09:30,1174.00,1174.50,1173.50,1174.50,2109,883,2992.00
01/25/2005,09:31,1174.50,1175.25,1174.00,1175.00,5512,963,6475.00
01/25/2005,09:32,1175.25,1175.50,1174.75,1174.75,2938,2456,5394.00
01/25/2005,09:33,1174.75,1175.25,1174.75,1175.00,1367,812,2179.00
01/25/2005,09:34,1175.25,1175.25,1174.75,1175.00,908,2457,3365.00
01/25/2005,09:35,1174.75,1175.00,1174.50,1174.50,1470,2175,3645.00
01/25/2005,09:36,1174.50,1174.75,1174.25,1174.25,1458,1500,2958.00
01/25/2005,09:37,1174.25,1174.50,1174.00,1174.25,923,1654,2577.00
01/25/2005,09:38,1174.00,1174.25,1173.50,1174.00,756,2025,2781.00
01/25/2005,09:39,1174.25,1174.75,1174.00,1174.25,2002,215,2217.00
01/25/2005,09:40,1174.50,1174.50,1174.25,1174.50,1006,83,1089.00
01/25/2005,09:41,1174.50,1175.00,1174.25,1174.25,986,1042,2028.00
01/25/2005,09:42,1174.25,1174.50,1174.25,1174.50,254,38,292.00
01/25/2005,09:43,1174.25,1174.75,1174.00,1174.00,800,1019,1819.00
01/25/2005,09:44,1174.00,1174.25,1173.75,1173.75,11,1058,1069.00
01/25/2005,09:45,1173.75,1174.25,1173.75,1174.25,1357,174,1531.00
01/25/2005,09:46,1174.00,1174.25,1173.75,1174.00,411,1041,1452.00
01/25/2005,09:47,1174.00,1174.25,1173.75,1173.75,44,936,980.00
01/25/2005,09:48,1173.75,1174.00,1173.50,1173.50,78,1269,1347.00
01/25/2005,09:49,1173.50,1174.00,1173.50,1174.00,388,323,711.00
01/25/2005,09:50,1173.75,1173.75,1173.00,1173.25,546,2380,2926.00
01/25/2005,09:51,1173.00,1173.25,1172.50,1173.00,1799,2329,4128.00
01/25/2005,09:52,1173.00,1173.25,1172.75,1173.25,979,131,1110.00
01/25/2005,09:53,1173.25,1173.75,1173.00,1173.75,1823,250,2073.00
01/25/2005,09:54,1173.75,1173.75,1173.50,1173.75,1035,19,1054.00
01/25/2005,09:55,1173.75,1173.75,1173.50,1173.50,552,124,676.00
01/25/2005,09:56,1173.50,1173.75,1173.25,1173.25,376,1268,1644.00
01/25/2005,09:57,1173.25,1173.25,1172.75,1173.25,954,2117,3071.00
01/25/2005,09:58,1173.25,1173.75,1173.25,1173.50,1413,462,1875.00
01/25/2005,09:59,1173.50,1173.75,1173.25,1173.50,260,1224,1484.00
01/25/2005,10:00,1173.50,1173.75,1173.50,1173.75,499,428,927.00
01/25/2005,10:01,1173.50,1173.75,1173.50,1173.75,178,595,773.00
01/25/2005,10:02,1173.75,1173.75,1173.50,1173.50,850,345,1195.00
01/25/2005,10:03,1173.50,1173.50,1173.00,1173.25,391,737,1128.00
01/25/2005,10:04,1173.25,1173.50,1173.00,1173.50,463,352,815.00
01/25/2005,10:05,1173.25,1173.50,1173.00,1173.25,103,398,501.00
01/25/2005,10:06,1173.25,1173.50,1173.25,1173.25,1223,501,1724.00
01/25/2005,10:07,1173.25,1173.75,1173.25,1173.75,427,380,807.00
01/25/2005,10:08,1173.75,1174.25,1173.50,1174.25,2845,513,3358.00
01/25/2005,10:09,1174.00,1174.50,1174.00,1174.00,916,419,1335.00
01/25/2005,10:10,1174.25,1174.50,1174.00,1174.00,370,535,905.00
01/25/2005,10:11,1174.00,1174.25,1173.50,1173.75,133,644,777.00
01/25/2005,10:12,1174.00,1174.25,1173.75,1174.00,235,329,564.00
01/25/2005,10:13,1173.75,1174.00,1173.75,1174.00,376,26,402.00
01/25/2005,10:14,1174.00,1174.00,1173.75,1173.75,211,29,240.00
01/25/2005,10:15,1173.75,1174.00,1173.25,1173.50,213,1039,1252.00
01/25/2005,10:16,1173.25,1173.50,1173.25,1173.25,54,336,390.00
01/25/2005,10:17,1173.50,1173.75,1173.25,1173.25,546,209,755.00
01/25/2005,10:18,1173.25,1173.50,1173.25,1173.50,149,95,244.00
01/25/2005,10:19,1173.50,1173.75,1173.25,1173.25,108,579,687.00
01/25/2005,10:20,1173.50,1174.00,1173.25,1174.00,1044,627,1671.00
01/25/2005,10:21,1173.75,1174.00,1173.25,1173.50,28,463,491.00
01/25/2005,10:22,1173.50,1173.50,1173.25,1173.50,179,85,264.00
01/25/2005,10:23,1173.25,1173.50,1173.25,1173.50,62,29,91.00
01/25/2005,10:24,1173.25,1173.25,1173.00,1173.25,292,1173,1465.00
01/25/2005,10:25,1173.25,1173.50,1173.00,1173.25,951,249,1200.00
01/25/2005,10:26,1173.50,1173.50,1173.00,1173.25,264,409,673.00
01/25/2005,10:27,1173.00,1173.50,1173.00,1173.25,694,661,1355.00
01/25/2005,10:28,1173.25,1173.75,1173.25,1173.75,1288,131,1419.00
01/25/2005,10:29,1173.75,1174.50,1173.50,1174.25,2071,215,2286.00
01/25/2005,10:30,1174.50,1174.50,1174.00,1174.25,1046,623,1669.00
01/25/2005,10:31,1174.50,1174.50,1174.00,1174.25,356,1076,1432.00
01/25/2005,10:32,1174.25,1174.50,1174.00,1174.25,261,211,472.00
01/25/2005,10:33,1174.25,1174.25,1174.00,1174.00,87,942,1029.00
01/25/2005,10:34,1174.00,1174.00,1173.50,1174.00,133,661,794.00
01/25/2005,10:35,1173.75,1174.00,1173.75,1173.75,2,412,414.00
01/25/2005,10:36,1173.75,1174.25,1173.75,1173.75,173,472,645.00
01/25/2005,10:37,1173.50,1173.75,1173.50,1173.50,146,583,729.00
01/25/2005,10:38,1173.50,1173.50,1173.00,1173.25,445,3068,3513.00
01/25/2005,10:39,1173.00,1173.25,1173.00,1173.00,41,816,857.00
01/25/2005,10:40,1173.25,1173.25,1172.75,1172.75,270,2911,3181.00
01/25/2005,10:41,1173.00,1173.00,1172.50,1172.75,296,452,748.00
01/25/2005,10:42,1172.75,1173.25,1172.75,1173.25,1097,159,1256.00
01/25/2005,10:43,1173.25,1173.25,1172.50,1172.75,833,918,1751.00
01/25/2005,10:44,1172.75,1173.00,1172.50,1172.50,374,467,841.00
01/25/2005,10:45,1172.75,1172.75,1172.25,1172.50,776,2477,3253.00
01/25/2005,10:46,1172.50,1172.50,1172.00,1172.25,1023,1419,2442.00
01/25/2005,10:47,1172.25,1172.50,1172.00,1172.50,407,358,765.00
01/25/2005,10:48,1172.50,1172.50,1172.00,1172.25,427,835,1262.00
01/25/2005,10:49,1172.00,1172.50,1172.00,1172.50,156,490,646.00
01/25/2005,10:50,1172.50,1172.50,1172.25,1172.50,1242,53,1295.00
01/25/2005,10:51,1172.50,1172.75,1172.25,1172.75,491,48,539.00
01/25/2005,10:52,1172.75,1172.75,1172.00,1172.25,193,1006,1199.00
01/25/2005,10:53,1172.00,1172.50,1171.50,1172.25,2057,3946,6003.00
01/25/2005,10:54,1172.00,1173.00,1172.00,1173.00,2273,502,2775.00
01/25/2005,10:55,1172.75,1173.00,1172.75,1172.75,104,172,276.00
01/25/2005,10:56,1172.75,1173.25,1172.75,1173.25,744,332,1076.00
01/25/2005,10:57,1173.00,1173.25,1173.00,1173.25,104,226,330.00
01/25/2005,10:58,1173.00,1173.25,1172.50,1172.75,88,1458,1546.00
01/25/2005,10:59,1172.50,1172.75,1172.25,1172.75,276,705,981.00
01/25/2005,11:00,1172.50,1173.00,1172.50,1172.75,1201,71,1272.00
01/25/2005,11:01,1172.75,1173.00,1172.50,1172.75,138,274,412.00
01/25/2005,11:02,1172.50,1172.75,1172.25,1172.50,735,1226,1961.00
01/25/2005,11:03,1172.50,1172.50,1171.75,1172.25,603,2402,3005.00
01/25/2005,11:04,1172.25,1172.25,1171.75,1172.00,591,750,1341.00
01/25/2005,11:05,1172.00,1172.25,1171.75,1172.00,158,589,747.00
01/25/2005,11:06,1172.00,1172.00,1171.50,1171.50,672,1199,1871.00
01/25/2005,11:07,1171.75,1172.25,1171.50,1172.00,930,309,1239.00
01/25/2005,11:08,1172.00,1172.25,1172.00,1172.00,329,97,426.00
01/25/2005,11:09,1172.00,1172.50,1171.75,1172.25,1326,455,1781.00
01/25/2005,11:10,1172.50,1173.00,1172.25,1173.00,2006,95,2101.00
01/25/2005,11:11,1173.00,1173.00,1172.50,1172.75,685,591,1276.00
01/25/2005,11:12,1172.75,1173.00,1172.50,1172.50,178,734,912.00
01/25/2005,11:13,1172.50,1172.75,1172.25,1172.75,371,302,673.00
01/25/2005,11:14,1172.75,1173.00,1172.75,1173.00,263,128,391.00
01/25/2005,11:15,1173.00,1173.00,1172.50,1172.75,290,277,567.00
01/25/2005,11:16,1172.75,1172.75,1172.50,1172.75,262,37,299.00
01/25/2005,11:17,1172.50,1172.75,1172.50,1172.75,200,110,310.00
01/25/2005,11:18,1172.50,1172.75,1172.25,1172.25,117,481,598.00
01/25/2005,11:19,1172.25,1172.50,1172.25,1172.50,186,22,208.00
01/25/2005,11:20,1172.50,1172.50,1172.25,1172.50,446,35,481.00
01/25/2005,11:21,1172.50,1172.75,1172.50,1172.50,146,37,183.00
01/25/2005,11:22,1172.50,1172.75,1172.50,1172.50,13,78,91.00
01/25/2005,11:23,1172.75,1173.25,1172.50,1173.25,1357,82,1439.00
01/25/2005,11:24,1173.25,1173.25,1172.75,1173.00,539,422,961.00
01/25/2005,11:25,1172.75,1173.00,1172.75,1172.75,41,59,100.00
01/25/2005,11:26,1173.00,1173.00,1172.75,1173.00,34,418,452.00
01/25/2005,11:27,1172.75,1173.00,1172.50,1172.50,50,569,619.00
01/25/2005,11:28,1172.50,1172.75,1172.25,1172.50,391,717,1108.00
01/25/2005,11:29,1172.50,1172.75,1172.25,1172.75,156,163,319.00
01/25/2005,11:30,1172.50,1172.75,1172.50,1172.50,122,107,229.00
01/25/2005,11:31,1172.50,1173.00,1172.50,1173.00,524,262,786.00
01/25/2005,11:32,1172.75,1173.00,1172.50,1172.75,14,165,179.00
01/25/2005,11:33,1172.75,1172.75,1172.50,1172.50,3,30,33.00
01/25/2005,11:34,1172.50,1173.00,1172.50,1173.00,595,231,826.00
01/25/2005,11:35,1173.00,1173.25,1172.75,1173.00,443,83,526.00
01/25/2005,11:36,1173.25,1173.25,1173.00,1173.00,39,117,156.00
01/25/2005,11:37,1173.00,1173.25,1173.00,1173.00,337,178,515.00
01/25/2005,11:38,1173.25,1173.25,1172.75,1172.75,107,352,459.00
01/25/2005,11:39,1172.75,1173.00,1172.75,1173.00,120,27,147.00
01/25/2005,11:40,1173.00,1173.00,1172.50,1172.75,58,348,406.00
01/25/2005,11:41,1172.50,1173.00,1172.50,1172.75,293,20,313.00
01/25/2005,11:42,1173.00,1173.25,1172.75,1173.25,587,101,688.00
01/25/2005,11:43,1173.00,1173.50,1173.00,1173.50,515,26,541.00
01/25/2005,11:44,1173.50,1173.75,1173.25,1173.75,1311,276,1587.00
01/25/2005,11:45,1173.50,1173.50,1173.25,1173.50,256,461,717.00
01/25/2005,11:46,1173.25,1173.75,1173.25,1173.25,660,206,866.00
01/25/2005,11:47,1173.25,1173.50,1173.25,1173.25,106,13,119.00
01/25/2005,11:48,1173.25,1173.50,1173.25,1173.25,16,23,39.00
01/25/2005,11:49,1173.50,1173.50,1173.00,1173.25,144,462,606.00
01/25/2005,11:50,1173.25,1173.25,1172.75,1173.00,633,862,1495.00
01/25/2005,11:51,1173.00,1173.25,1172.75,1173.25,420,180,600.00
01/25/2005,11:52,1173.25,1173.50,1173.00,1173.25,213,83,296.00
01/25/2005,11:53,1173.25,1173.50,1173.00,1173.25,184,218,402.00
01/25/2005,11:54,1173.00,1173.25,1173.00,1173.25,132,16,148.00
01/25/2005,11:55,1173.00,1173.25,1172.50,1172.50,192,1073,1265.00
01/25/2005,11:56,1172.50,1173.00,1172.50,1173.00,425,30,455.00
01/25/2005,11:57,1173.00,1173.00,1172.50,1172.50,32,531,563.00
01/25/2005,11:58,1172.50,1172.75,1172.25,1172.75,456,895,1351.00
01/25/2005,11:59,1172.75,1172.75,1172.25,1172.50,20,103,123.00
01/25/2005,12:00,1172.50,1172.50,1172.25,1172.25,132,119,251.00
01/25/2005,12:01,1172.50,1172.75,1172.25,1172.50,629,479,1108.00
01/25/2005,12:02,1172.75,1173.00,1172.50,1172.75,666,16,682.00
01/25/2005,12:03,1172.75,1173.00,1172.50,1172.75,56,322,378.00
01/25/2005,12:04,1172.75,1173.25,1172.50,1173.00,1280,307,1587.00
01/25/2005,12:05,1173.00,1174.00,1173.00,1173.50,2194,1367,3561.00
01/25/2005,12:06,1173.50,1173.75,1173.25,1173.25,161,671,832.00
01/25/2005,12:07,1173.00,1173.75,1173.00,1173.75,1639,316,1955.00
01/25/2005,12:08,1173.75,1174.00,1173.75,1173.75,200,175,375.00
01/25/2005,12:09,1173.75,1174.50,1173.50,1174.25,2078,665,2743.00
01/25/2005,12:10,1174.25,1174.75,1174.25,1174.50,1541,356,1897.00
01/25/2005,12:11,1174.50,1174.75,1174.50,1174.50,224,351,575.00
01/25/2005,12:12,1174.50,1174.50,1174.25,1174.50,128,387,515.00
01/25/2005,12:13,1174.50,1174.50,1174.25,1174.25,62,149,211.00
01/25/2005,12:14,1174.25,1174.50,1174.25,1174.50,141,206,347.00
01/25/2005,12:15,1174.25,1174.50,1174.25,1174.25,243,112,355.00
01/25/2005,12:16,1174.25,1175.00,1174.25,1174.75,1863,573,2436.00
01/25/2005,12:17,1174.75,1175.00,1174.50,1174.75,847,79,926.00
01/25/2005,12:18,1174.75,1174.75,1174.25,1174.50,135,665,800.00
01/25/2005,12:19,1174.50,1174.50,1174.25,1174.25,166,447,613.00
01/25/2005,12:20,1174.25,1174.50,1174.25,1174.25,32,36,68.00
01/25/2005,12:21,1174.25,1174.75,1174.25,1174.25,695,406,1101.00
01/25/2005,12:22,1174.50,1174.75,1174.25,1174.75,582,252,834.00
01/25/2005,12:23,1174.75,1174.75,1174.50,1174.50,94,25,119.00
01/25/2005,12:24,1174.50,1175.50,1174.50,1175.25,3230,387,3617.00
01/25/2005,12:25,1175.25,1175.25,1175.00,1175.00,1478,448,1926.00
01/25/2005,12:26,1175.00,1175.25,1174.75,1175.00,223,1498,1721.00
01/25/2005,12:27,1174.75,1175.25,1174.75,1175.00,1446,246,1692.00
01/25/2005,12:28,1175.00,1175.00,1174.75,1174.75,46,1079,1125.00
01/25/2005,12:29,1174.75,1175.25,1174.50,1175.00,442,514,956.00
01/25/2005,12:30,1174.75,1175.00,1174.75,1175.00,157,122,279.00
01/25/2005,12:31,1175.00,1175.00,1174.75,1174.75,81,56,137.00
01/25/2005,12:32,1175.00,1175.00,1174.50,1174.75,18,591,609.00
01/25/2005,12:33,1174.75,1174.75,1174.25,1174.25,142,629,771.00
01/25/2005,12:34,1174.25,1174.50,1174.00,1174.00,29,1444,1473.00
01/25/2005,12:35,1174.00,1174.00,1173.25,1173.75,1144,2431,3575.00
01/25/2005,12:36,1173.75,1173.75,1173.50,1173.75,530,411,941.00
01/25/2005,12:37,1174.00,1174.00,1173.75,1174.00,41,79,120.00
01/25/2005,12:38,1174.00,1174.00,1173.75,1173.75,12,40,52.00
01/25/2005,12:39,1174.00,1174.00,1173.50,1173.50,225,384,609.00
01/25/2005,12:40,1173.75,1173.75,1173.50,1173.75,66,204,270.00
01/25/2005,12:41,1173.75,1173.75,1173.50,1173.75,439,23,462.00
01/25/2005,12:42,1173.75,1173.75,1173.50,1173.50,77,60,137.00
01/25/2005,12:43,1173.75,1173.75,1173.50,1173.50,14,193,207.00
01/25/2005,12:44,1173.50,1174.00,1173.50,1173.75,437,69,506.00
01/25/2005,12:45,1173.75,1174.00,1173.50,1173.75,5,127,132.00
01/25/2005,12:46,1173.75,1174.00,1173.50,1173.75,201,217,418.00
01/25/2005,12:47,1173.75,1174.00,1173.50,1174.00,358,142,500.00
01/25/2005,12:48,1173.75,1174.00,1173.50,1174.00,217,148,365.00
01/25/2005,12:49,1173.75,1174.00,1173.75,1173.75,48,117,165.00
01/25/2005,12:50,1173.75,1174.00,1173.75,1173.75,10,27,37.00
01/25/2005,12:51,1173.75,1174.50,1173.75,1174.50,1372,56,1428.00
01/25/2005,12:52,1174.50,1174.50,1174.00,1174.00,195,318,513.00
01/25/2005,12:53,1174.00,1174.00,1173.75,1173.75,35,306,341.00
01/25/2005,12:54,1173.75,1174.00,1173.50,1173.75,134,637,771.00
01/25/2005,12:55,1173.50,1173.75,1173.25,1173.75,241,602,843.00
01/25/2005,12:56,1173.50,1173.75,1173.25,1173.50,334,261,595.00
01/25/2005,12:57,1173.50,1173.75,1173.50,1173.50,56,22,78.00
01/25/2005,12:58,1173.50,1174.00,1173.50,1174.00,454,92,546.00
01/25/2005,12:59,1174.00,1174.00,1173.75,1173.75,247,58,305.00
01/25/2005,13:00,1173.75,1173.75,1173.00,1173.50,368,1979,2347.00
01/25/2005,13:01,1173.25,1173.50,1172.75,1173.50,455,1073,1528.00
01/25/2005,13:02,1173.50,1173.50,1173.25,1173.25,27,173,200.00
01/25/2005,13:03,1173.50,1173.75,1173.25,1173.50,362,224,586.00
01/25/2005,13:04,1173.75,1173.75,1173.25,1173.25,48,376,424.00
01/25/2005,13:05,1173.50,1173.50,1173.00,1173.25,354,430,784.00
01/25/2005,13:06,1173.25,1173.50,1173.00,1173.00,2,210,212.00
01/25/2005,13:07,1173.25,1173.25,1172.75,1173.00,169,1444,1613.00
01/25/2005,13:08,1172.75,1173.00,1172.75,1173.00,13,387,400.00
01/25/2005,13:09,1172.75,1173.00,1172.75,1173.00,580,68,648.00
01/25/2005,13:10,1173.00,1173.00,1172.50,1172.75,496,770,1266.00
01/25/2005,13:11,1173.00,1173.00,1172.75,1172.75,13,570,583.00
01/25/2005,13:12,1172.75,1173.00,1172.75,1173.00,42,38,80.00
01/25/2005,13:13,1172.75,1173.00,1172.75,1173.00,358,85,443.00
01/25/2005,13:14,1173.00,1173.25,1172.75,1173.25,1576,22,1598.00
01/25/2005,13:15,1173.25,1173.50,1173.00,1173.00,1275,189,1464.00
01/25/2005,13:16,1173.25,1173.25,1173.00,1173.00,184,41,225.00
01/25/2005,13:17,1173.00,1173.25,1173.00,1173.25,19,416,435.00
01/25/2005,13:18,1173.00,1173.00,1172.75,1173.00,35,778,813.00
01/25/2005,13:19,1172.75,1173.25,1172.75,1173.00,2246,340,2586.00
01/25/2005,13:20,1172.75,1173.00,1172.50,1172.50,75,1396,1471.00
01/25/2005,13:21,1172.50,1172.75,1171.75,1171.75,649,3045,3694.00
01/25/2005,13:22,1172.00,1172.25,1171.75,1172.25,1025,1543,2568.00
01/25/2005,13:23,1172.00,1172.25,1171.75,1172.25,614,766,1380.00
01/25/2005,13:24,1172.25,1172.25,1172.00,1172.00,16,599,615.00
01/25/2005,13:25,1172.00,1172.25,1171.75,1172.00,295,461,756.00
01/25/2005,13:26,1172.00,1172.00,1171.50,1172.00,436,968,1404.00
01/25/2005,13:27,1171.75,1172.25,1171.25,1171.25,757,3223,3980.00
01/25/2005,13:28,1171.25,1171.75,1171.25,1171.50,832,945,1777.00
01/25/2005,13:29,1171.50,1171.75,1170.75,1171.00,1181,3439,4620.00
01/25/2005,13:30,1171.00,1171.25,1170.25,1170.50,688,3335,4023.00
01/25/2005,13:31,1170.50,1171.00,1170.50,1170.75,1847,1561,3408.00
01/25/2005,13:32,1170.75,1171.00,1170.50,1170.75,1765,3718,5483.00
01/25/2005,13:33,1170.75,1171.00,1170.50,1171.00,283,32,315.00
01/25/2005,13:34,1171.00,1171.50,1170.75,1171.00,1637,1136,2773.00
01/25/2005,13:35,1171.00,1171.25,1171.00,1171.00,242,1268,1510.00
01/25/2005,13:36,1171.25,1171.50,1171.00,1171.00,1024,1261,2285.00
01/25/2005,13:37,1171.25,1171.50,1170.75,1170.75,920,1541,2461.00
01/25/2005,13:38,1171.00,1171.50,1171.00,1171.50,2103,163,2266.00
01/25/2005,13:39,1171.50,1171.50,1170.75,1171.00,83,453,536.00
01/25/2005,13:40,1171.00,1171.00,1170.50,1170.50,95,1032,1127.00
01/25/2005,13:41,1170.50,1170.75,1170.50,1170.75,199,252,451.00
01/25/2005,13:42,1170.75,1171.00,1170.50,1171.00,587,129,716.00
01/25/2005,13:43,1171.00,1171.50,1170.75,1171.50,2228,91,2319.00
01/25/2005,13:44,1171.50,1171.50,1171.25,1171.25,91,286,377.00
01/25/2005,13:45,1171.50,1171.75,1171.25,1171.50,1467,1929,3396.00
01/25/2005,13:46,1171.50,1171.75,1171.00,1171.25,1002,1070,2072.00
01/25/2005,13:47,1171.25,1171.50,1171.00,1171.50,477,185,662.00
01/25/2005,13:48,1171.50,1171.75,1171.25,1171.75,1866,106,1972.00
01/25/2005,13:49,1171.75,1171.75,1171.25,1171.25,551,369,920.00
01/25/2005,13:50,1171.25,1171.50,1171.00,1171.50,306,809,1115.00
01/25/2005,13:51,1171.50,1172.00,1171.25,1172.00,1577,1358,2935.00
01/25/2005,13:52,1171.75,1172.00,1171.50,1171.75,202,366,568.00
01/25/2005,13:53,1172.00,1172.25,1171.50,1171.50,1232,951,2183.00
01/25/2005,13:54,1171.50,1171.75,1171.25,1171.25,110,897,1007.00
01/25/2005,13:55,1171.25,1171.75,1171.25,1171.75,220,85,305.00
01/25/2005,13:56,1171.75,1171.75,1171.00,1171.00,186,1291,1477.00
01/25/2005,13:57,1171.25,1171.50,1171.00,1171.50,476,58,534.00
01/25/2005,13:58,1171.25,1171.75,1171.25,1171.50,624,670,1294.00
01/25/2005,13:59,1171.25,1171.75,1171.25,1171.50,161,28,189.00
01/25/2005,14:00,1171.75,1172.50,1171.50,1172.25,3349,481,3830.00
01/25/2005,14:01,1172.25,1172.50,1172.00,1172.00,566,869,1435.00
01/25/2005,14:02,1172.00,1172.00,1171.25,1171.50,447,1616,2063.00
01/25/2005,14:03,1171.25,1171.75,1171.25,1171.25,349,1015,1364.00
01/25/2005,14:04,1171.50,1172.00,1171.25,1171.75,981,253,1234.00
01/25/2005,14:05,1171.75,1172.50,1171.75,1172.50,1226,279,1505.00
01/25/2005,14:06,1172.50,1172.50,1172.00,1172.25,389,688,1077.00
01/25/2005,14:07,1172.25,1172.50,1172.00,1172.50,535,347,882.00
01/25/2005,14:08,1172.25,1172.50,1172.00,1172.25,955,467,1422.00
01/25/2005,14:09,1172.25,1172.25,1171.50,1172.00,284,1530,1814.00
01/25/2005,14:10,1172.00,1172.00,1171.75,1171.75,36,74,110.00
01/25/2005,14:11,1172.00,1172.50,1171.50,1172.25,1068,307,1375.00
01/25/2005,14:12,1172.50,1172.50,1172.00,1172.00,217,416,633.00
01/25/2005,14:13,1172.00,1172.25,1171.75,1171.75,85,704,789.00
01/25/2005,14:14,1171.75,1172.00,1171.25,1171.25,120,1980,2100.00
01/25/2005,14:15,1171.25,1171.25,1170.50,1170.75,1343,2450,3793.00
01/25/2005,14:16,1171.00,1171.00,1170.25,1170.50,593,1709,2302.00
01/25/2005,14:17,1170.50,1170.75,1170.00,1170.00,60,3044,3104.00
01/25/2005,14:18,1170.00,1170.25,1169.50,1170.00,625,4360,4985.00
01/25/2005,14:19,1169.75,1170.25,1169.50,1170.00,2652,894,3546.00
01/25/2005,14:20,1170.00,1170.00,1169.50,1169.75,1834,511,2345.00
01/25/2005,14:21,1169.75,1170.00,1169.75,1170.00,606,94,700.00
01/25/2005,14:22,1170.00,1170.00,1169.00,1169.25,2479,3510,5989.00
01/25/2005,14:23,1169.25,1169.50,1169.00,1169.25,1083,1900,2983.00
01/25/2005,14:24,1169.00,1170.00,1169.00,1169.75,1985,256,2241.00
01/25/2005,14:25,1169.75,1170.25,1169.75,1169.75,1404,914,2318.00
01/25/2005,14:26,1170.00,1170.25,1169.50,1170.00,565,323,888.00
01/25/2005,14:27,1170.25,1170.25,1169.50,1169.75,351,816,1167.00
01/25/2005,14:28,1169.75,1169.75,1169.50,1169.75,360,1208,1568.00
01/25/2005,14:29,1169.75,1170.00,1169.00,1169.75,772,2005,2777.00
01/25/2005,14:30,1169.75,1170.00,1169.50,1169.50,486,459,945.00
01/25/2005,14:31,1169.50,1170.50,1169.50,1170.25,2045,661,2706.00
01/25/2005,14:32,1170.25,1170.25,1169.75,1170.00,753,837,1590.00
01/25/2005,14:33,1170.00,1170.00,1169.50,1169.50,266,751,1017.00
01/25/2005,14:34,1169.75,1170.00,1169.50,1169.75,465,365,830.00
01/25/2005,14:35,1169.75,1170.50,1169.75,1170.25,1476,299,1775.00
01/25/2005,14:36,1170.00,1170.50,1170.00,1170.00,471,244,715.00
01/25/2005,14:37,1170.25,1170.25,1169.50,1169.75,202,1212,1414.00
01/25/2005,14:38,1169.75,1170.00,1169.50,1169.75,333,33,366.00
01/25/2005,14:39,1170.00,1170.50,1169.75,1170.25,1414,258,1672.00
01/25/2005,14:40,1170.25,1170.25,1169.50,1169.75,137,645,782.00
01/25/2005,14:41,1169.75,1170.00,1168.50,1168.50,579,5237,5816.00
01/25/2005,14:42,1168.50,1169.00,1168.25,1168.75,2076,2184,4260.00
01/25/2005,14:43,1169.00,1169.25,1168.50,1168.50,631,1170,1801.00
01/25/2005,14:44,1168.50,1168.75,1168.00,1168.25,174,3022,3196.00
01/25/2005,14:45,1168.00,1168.75,1168.00,1168.50,2086,793,2879.00
01/25/2005,14:46,1168.50,1168.75,1168.25,1168.50,503,942,1445.00
01/25/2005,14:47,1168.75,1169.25,1168.75,1169.00,2601,374,2975.00
01/25/2005,14:48,1169.00,1169.25,1169.00,1169.25,715,347,1062.00
01/25/2005,14:49,1169.00,1169.25,1168.50,1169.25,2511,1537,4048.00
01/25/2005,14:50,1169.25,1169.75,1169.25,1169.50,1732,1076,2808.00
01/25/2005,14:51,1169.50,1169.75,1169.25,1169.50,563,498,1061.00
01/25/2005,14:52,1169.50,1170.00,1169.50,1169.75,888,993,1881.00
01/25/2005,14:53,1169.75,1169.75,1169.50,1169.75,634,227,861.00
01/25/2005,14:54,1169.50,1170.00,1169.50,1169.50,384,707,1091.00
01/25/2005,14:55,1169.50,1169.75,1169.00,1169.25,706,2886,3592.00
01/25/2005,14:56,1169.25,1169.25,1168.25,1168.50,1717,2250,3967.00
01/25/2005,14:57,1168.50,1169.50,1168.50,1169.25,2837,451,3288.00
01/25/2005,14:58,1169.25,1169.50,1169.25,1169.50,219,200,419.00
01/25/2005,14:59,1169.25,1169.75,1169.00,1169.75,1659,1207,2866.00
01/25/2005,15:00,1169.50,1169.75,1169.25,1169.50,426,3344,3770.00
01/25/2005,15:01,1169.50,1170.00,1169.50,1169.75,2732,2465,5197.00
01/25/2005,15:02,1170.00,1170.00,1169.50,1169.75,561,339,900.00
01/25/2005,15:03,1169.50,1170.00,1169.50,1170.00,1078,263,1341.00
01/25/2005,15:04,1169.75,1170.00,1169.50,1169.50,75,860,935.00
01/25/2005,15:05,1169.75,1169.75,1169.50,1169.75,118,173,291.00
01/25/2005,15:06,1169.75,1169.75,1169.50,1169.50,608,312,920.00
01/25/2005,15:07,1169.75,1170.00,1169.75,1169.75,938,819,1757.00
01/25/2005,15:08,1169.75,1170.00,1169.50,1169.75,1191,173,1364.00
01/25/2005,15:09,1169.75,1170.00,1169.50,1169.75,308,822,1130.00
01/25/2005,15:10,1169.50,1169.75,1169.50,1169.75,68,1207,1275.00
01/25/2005,15:11,1169.75,1169.75,1169.25,1169.50,405,786,1191.00
01/25/2005,15:12,1169.50,1169.75,1169.25,1169.50,464,644,1108.00
01/25/2005,15:13,1169.50,1169.75,1169.50,1169.50,299,1149,1448.00
01/25/2005,15:14,1169.50,1169.50,1169.25,1169.25,1267,675,1942.00
01/25/2005,15:15,1169.25,1170.00,1169.25,1169.50,3802,2023,5825.00
01/25/2005,15:16,1169.75,1169.75,1169.50,1169.50,26,40,66.00
01/25/2005,15:31,1169.75,1170.50,1169.50,1170.50,486,19,505.00
01/25/2005,15:32,1170.25,1170.25,1170.00,1170.25,6,175,181.00
01/25/2005,15:33,1170.25,1170.50,1170.00,1170.50,115,2,117.00
01/25/2005,15:34,1170.25,1170.50,1170.25,1170.50,83,2,85.00
01/25/2005,15:35,1170.50,1170.75,1170.50,1170.75,27,54,81.00
01/25/2005,15:36,1170.75,1170.75,1170.25,1170.50,84,52,136.00
01/25/2005,15:37,1170.75,1171.25,1170.75,1171.25,507,0,507.00
01/25/2005,15:38,1171.25,1171.25,1171.00,1171.00,41,63,104.00
01/25/2005,15:39,1171.00,1171.25,1171.00,1171.00,221,153,374.00
01/25/2005,15:40,1171.00,1171.25,1171.00,1171.25,71,189,260.00
01/25/2005,15:41,1171.50,1171.50,1171.00,1171.00,11,40,51.00
01/25/2005,15:42,1171.00,1171.25,1171.00,1171.00,6,109,115.00
01/25/2005,15:43,1171.00,1171.00,1170.75,1171.00,1,12,13.00
01/25/2005,15:44,1170.75,1170.75,1170.50,1170.50,0,66,66.00
01/25/2005,15:45,1170.75,1170.75,1170.50,1170.50,18,135,153.00
01/25/2005,15:46,1170.50,1170.75,1170.50,1170.75,1,96,97.00
01/25/2005,15:47,1170.50,1170.50,1170.50,1170.50,0,229,229.00
01/25/2005,15:48,1170.50,1170.50,1170.25,1170.50,9,24,33.00
01/25/2005,15:49,1170.50,1170.50,1170.50,1170.50,19,0,19.00
01/25/2005,15:50,1170.50,1170.50,1170.50,1170.50,35,0,35.00
01/25/2005,15:51,1170.25,1170.50,1170.25,1170.50,24,5,29.00
01/25/2005,15:52,1170.50,1170.75,1170.50,1170.50,25,12,37.00
01/25/2005,15:54,1170.50,1170.50,1170.50,1170.50,0,76,76.00
01/25/2005,15:55,1170.50,1171.00,1170.50,1170.75,143,4,147.00
01/25/2005,15:56,1170.75,1171.00,1170.75,1170.75,2,2,4.00
01/25/2005,15:57,1171.00,1171.00,1170.75,1170.75,12,2,14.00
01/25/2005,15:58,1171.00,1171.00,1171.00,1171.00,23,0,23.00
01/25/2005,15:59,1171.00,1171.00,1171.00,1171.00,63,0,63.00
01/25/2005,16:00,1171.00,1171.25,1171.00,1171.00,295,99,394.00
01/25/2005,17:01,1171.25,1171.25,1171.00,1171.00,52,5,57.00
01/25/2005,17:02,1171.25,1171.50,1171.25,1171.25,18,6,24.00
01/25/2005,17:04,1171.25,1171.25,1171.00,1171.00,0,2,2.00
01/25/2005,17:05,1171.25,1171.25,1171.25,1171.25,30,0,30.00
01/25/2005,17:07,1171.25,1171.25,1171.25,1171.25,5,0,5.00
01/25/2005,17:09,1171.25,1171.25,1171.25,1171.25,4,0,4.00
01/25/2005,17:10,1171.25,1171.25,1171.25,1171.25,3,0,3.00
01/25/2005,17:11,1171.25,1171.25,1171.25,1171.25,28,0,28.00
01/25/2005,17:12,1171.25,1171.25,1171.25,1171.25,15,0,15.00
01/25/2005,17:13,1171.00,1171.00,1171.00,1171.00,0,20,20.00
01/25/2005,17:14,1171.00,1171.00,1170.75,1170.75,0,125,125.00
01/25/2005,17:16,1171.25,1171.25,1170.75,1170.75,1,1,2.00
01/25/2005,17:19,1170.75,1171.00,1170.75,1171.00,1,1,2.00
01/25/2005,17:20,1171.00,1171.00,1171.00,1171.00,3,0,3.00
01/25/2005,17:21,1171.00,1171.00,1171.00,1171.00,3,0,3.00
01/25/2005,17:22,1170.75,1170.75,1170.75,1170.75,0,3,3.00
01/25/2005,17:23,1170.75,1170.75,1170.75,1170.75,0,10,10.00
01/25/2005,17:24,1170.75,1170.75,1170.75,1170.75,0,2,2.00
01/25/2005,17:26,1170.75,1170.75,1170.75,1170.75,0,1,1.00
01/25/2005,17:29,1171.00,1171.00,1171.00,1171.00,13,0,13.00
01/25/2005,17:31,1171.00,1171.00,1171.00,1171.00,4,0,4.00
01/25/2005,17:32,1171.00,1171.00,1171.00,1171.00,1,0,1.00
01/25/2005,17:33,1170.75,1170.75,1170.75,1170.75,0,4,4.00
01/25/2005,17:34,1170.75,1170.75,1170.75,1170.75,0,6,6.00
01/25/2005,17:36,1170.75,1170.75,1170.75,1170.75,0,1,1.00
01/25/2005,17:37,1170.75,1170.75,1170.75,1170.75,0,5,5.00
01/25/2005,17:38,1171.00,1171.00,1171.00,1171.00,2,0,2.00
01/25/2005,17:39,1170.75,1171.00,1170.75,1171.00,1,1,2.00
01/25/2005,17:40,1171.00,1171.00,1170.75,1170.75,8,1,9.00
01/25/2005,17:41,1171.00,1171.00,1170.75,1170.75,1,1,2.00
01/25/2005,17:42,1171.25,1171.25,1170.75,1170.75,2,4,6.00
01/25/2005,17:43,1171.25,1171.50,1171.00,1171.25,159,14,173.00
01/25/2005,17:44,1171.00,1171.25,1171.00,1171.25,2,4,6.00
01/25/2005,17:45,1171.25,1171.25,1171.00,1171.25,4,4,8.00
01/25/2005,17:46,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,17:49,1171.00,1171.25,1171.00,1171.25,2,4,6.00
01/25/2005,17:51,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,17:56,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,18:07,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,18:09,1171.00,1171.00,1171.00,1171.00,0,4,4.00
01/25/2005,18:10,1171.25,1171.25,1171.25,1171.25,10,0,10.00
01/25/2005,18:11,1171.25,1171.25,1171.25,1171.25,5,0,5.00
01/25/2005,18:13,1171.25,1171.25,1171.25,1171.25,32,0,32.00
01/25/2005,18:14,1171.25,1171.50,1171.25,1171.50,61,0,61.00
01/25/2005,18:15,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/25/2005,18:19,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/25/2005,18:20,1171.50,1171.50,1171.50,1171.50,11,0,11.00
01/25/2005,18:21,1171.50,1171.50,1171.50,1171.50,10,0,10.00
01/25/2005,18:25,1171.50,1171.50,1171.25,1171.50,11,1,12.00
01/25/2005,18:27,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/25/2005,18:28,1171.25,1171.25,1171.25,1171.25,0,5,5.00
01/25/2005,18:29,1171.25,1171.25,1171.25,1171.25,0,189,189.00
01/25/2005,18:30,1171.25,1171.25,1171.25,1171.25,0,33,33.00
01/25/2005,18:33,1171.25,1171.50,1171.25,1171.50,5,1,6.00
01/25/2005,18:35,1171.50,1171.50,1171.50,1171.50,20,0,20.00
01/25/2005,18:36,1171.50,1171.50,1171.50,1171.50,2,0,2.00
01/25/2005,18:41,1171.50,1171.50,1171.50,1171.50,80,0,80.00
01/25/2005,18:42,1171.50,1171.50,1171.50,1171.50,97,0,97.00
01/25/2005,18:43,1171.50,1171.75,1171.50,1171.75,6,0,6.00
01/25/2005,18:44,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,18:45,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/25/2005,18:46,1171.50,1171.75,1171.50,1171.75,1,1,2.00
01/25/2005,18:48,1171.50,1171.50,1171.50,1171.50,0,119,119.00
01/25/2005,18:49,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/25/2005,18:50,1171.50,1171.50,1171.50,1171.50,0,9,9.00
01/25/2005,18:54,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/25/2005,18:56,1171.50,1171.50,1171.50,1171.50,6,0,6.00
01/25/2005,19:01,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/25/2005,19:02,1171.50,1171.50,1171.50,1171.50,45,0,45.00
01/25/2005,19:03,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/25/2005,19:07,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/25/2005,19:09,1171.50,1171.50,1171.50,1171.50,5,0,5.00
01/25/2005,19:12,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/25/2005,19:13,1171.50,1171.50,1171.50,1171.50,2,0,2.00
01/25/2005,19:14,1171.25,1171.25,1171.25,1171.25,0,3,3.00
01/25/2005,19:15,1171.25,1171.25,1171.25,1171.25,0,10,10.00
01/25/2005,19:16,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/25/2005,19:18,1171.50,1171.50,1171.25,1171.25,1,1,2.00
01/25/2005,19:20,1171.25,1171.25,1171.25,1171.25,0,6,6.00
01/25/2005,19:21,1171.50,1171.50,1171.50,1171.50,38,0,38.00
01/25/2005,19:22,1171.50,1171.50,1171.50,1171.50,4,0,4.00
01/25/2005,19:25,1171.25,1171.25,1171.25,1171.25,0,52,52.00
01/25/2005,19:28,1171.25,1171.25,1171.25,1171.25,0,47,47.00
01/25/2005,19:29,1171.25,1171.25,1171.25,1171.25,0,6,6.00
01/25/2005,19:30,1171.25,1171.25,1171.25,1171.25,0,9,9.00
01/25/2005,19:39,1171.25,1171.25,1171.00,1171.00,0,16,16.00
01/25/2005,19:40,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,19:41,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,19:42,1171.25,1171.25,1171.25,1171.25,4,0,4.00
01/25/2005,19:50,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,19:54,1171.25,1171.25,1171.25,1171.25,5,0,5.00
01/25/2005,19:58,1171.25,1171.25,1171.25,1171.25,10,0,10.00
01/25/2005,19:59,1171.25,1171.25,1171.25,1171.25,10,0,10.00
01/25/2005,20:02,1171.00,1171.00,1171.00,1171.00,0,4,4.00
01/25/2005,20:10,1171.00,1171.00,1171.00,1171.00,0,109,109.00
01/25/2005,20:12,1171.00,1171.00,1171.00,1171.00,0,8,8.00
01/25/2005,20:13,1171.00,1171.00,1171.00,1171.00,0,6,6.00
01/25/2005,20:14,1171.00,1171.00,1171.00,1171.00,0,2,2.00
01/25/2005,20:16,1171.00,1171.00,1171.00,1171.00,0,22,22.00
01/25/2005,20:20,1171.00,1171.00,1171.00,1171.00,0,2,2.00
01/25/2005,20:21,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,20:24,1171.25,1171.25,1171.25,1171.25,36,0,36.00
01/25/2005,20:29,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,20:31,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,20:35,1171.00,1171.00,1171.00,1171.00,0,4,4.00
01/25/2005,20:36,1171.00,1171.00,1171.00,1171.00,0,5,5.00
01/25/2005,20:39,1171.00,1171.00,1171.00,1171.00,0,6,6.00
01/25/2005,20:42,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,20:51,1171.25,1171.25,1171.25,1171.25,2,0,2.00
01/25/2005,21:12,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:17,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:18,1171.25,1171.25,1171.25,1171.25,20,0,20.00
01/25/2005,21:19,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:20,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,21:21,1171.00,1171.00,1171.00,1171.00,0,3,3.00
01/25/2005,21:22,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/25/2005,21:23,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:27,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:32,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:33,1171.00,1171.00,1171.00,1171.00,0,11,11.00
01/25/2005,21:34,1171.25,1171.25,1171.25,1171.25,20,0,20.00
01/25/2005,21:35,1171.25,1171.25,1171.25,1171.25,20,0,20.00
01/25/2005,21:36,1171.25,1171.25,1171.25,1171.25,20,0,20.00
01/25/2005,21:37,1171.25,1171.25,1171.25,1171.25,19,0,19.00
01/25/2005,21:41,1171.00,1171.00,1171.00,1171.00,0,2,2.00
01/25/2005,21:42,1171.25,1171.25,1171.25,1171.25,5,0,5.00
01/25/2005,21:47,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:54,1171.25,1171.25,1171.25,1171.25,21,0,21.00
01/25/2005,21:55,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/25/2005,21:56,1171.50,1171.50,1171.50,1171.50,50,0,50.00
01/25/2005,21:59,1171.50,1171.50,1171.50,1171.50,22,0,22.00
01/25/2005,22:00,1171.25,1171.50,1171.25,1171.50,50,1,51.00
01/25/2005,22:01,1171.50,1171.50,1171.50,1171.50,5,0,5.00
01/25/2005,22:03,1171.50,1171.50,1171.50,1171.50,39,0,39.00
01/25/2005,22:04,1171.50,1171.50,1171.50,1171.50,5,0,5.00
01/25/2005,22:06,1171.50,1171.50,1171.50,1171.50,23,0,23.00
01/25/2005,22:07,1171.50,1171.50,1171.50,1171.50,10,0,10.00
01/25/2005,22:08,1171.50,1171.75,1171.50,1171.75,3,0,3.00
01/25/2005,22:09,1171.75,1171.75,1171.75,1171.75,10,0,10.00
01/25/2005,22:10,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/25/2005,22:16,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,22:19,1171.75,1171.75,1171.75,1171.75,2,0,2.00
01/25/2005,22:20,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,22:22,1171.50,1171.50,1171.50,1171.50,0,2,2.00
01/25/2005,22:25,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,22:29,1171.50,1171.75,1171.50,1171.75,30,2,32.00
01/25/2005,22:31,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,22:36,1171.75,1171.75,1171.75,1171.75,136,0,136.00
01/25/2005,22:37,1171.75,1171.75,1171.75,1171.75,64,0,64.00
01/25/2005,22:39,1171.75,1171.75,1171.75,1171.75,30,0,30.00
01/25/2005,22:41,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,22:42,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,22:43,1171.75,1171.75,1171.75,1171.75,3,0,3.00
01/25/2005,22:44,1171.75,1171.75,1171.75,1171.75,16,0,16.00
01/25/2005,22:45,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,22:46,1171.75,1171.75,1171.75,1171.75,16,0,16.00
01/25/2005,22:48,1171.75,1171.75,1171.75,1171.75,4,0,4.00
01/25/2005,22:50,1171.75,1171.75,1171.75,1171.75,5,0,5.00
01/25/2005,22:55,1171.75,1171.75,1171.75,1171.75,20,0,20.00
01/25/2005,22:56,1171.75,1171.75,1171.50,1171.75,10,7,17.00
01/25/2005,23:05,1171.75,1171.75,1171.75,1171.75,20,0,20.00
01/25/2005,23:08,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,23:13,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/25/2005,23:16,1171.50,1171.50,1171.50,1171.50,0,2,2.00
01/25/2005,23:18,1171.50,1171.50,1171.50,1171.50,0,5,5.00
01/25/2005,23:19,1171.50,1171.50,1171.50,1171.50,0,5,5.00
01/25/2005,23:20,1171.50,1171.50,1171.50,1171.50,0,19,19.00
01/25/2005,23:21,1171.50,1171.50,1171.50,1171.50,0,6,6.00
01/25/2005,23:24,1171.50,1171.75,1171.50,1171.75,1,2,3.00
01/25/2005,23:27,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/25/2005,23:28,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/25/2005,23:29,1171.50,1171.50,1171.50,1171.50,0,2,2.00
01/25/2005,23:30,1171.50,1171.50,1171.50,1171.50,0,3,3.00
01/25/2005,23:31,1171.50,1171.50,1171.50,1171.50,0,18,18.00
01/25/2005,23:33,1171.50,1171.50,1171.50,1171.50,0,2,2.00
01/25/2005,23:35,1171.50,1171.50,1171.50,1171.50,0,10,10.00
01/25/2005,23:42,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/25/2005,23:51,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/25/2005,23:56,1171.75,1171.75,1171.75,1171.75,2,0,2.00
01/25/2005,23:59,1171.75,1171.75,1171.75,1171.75,3,0,3.00
01/26/2005,00:09,1171.75,1171.75,1171.75,1171.75,76,0,76.00
01/26/2005,00:18,1171.75,1171.75,1171.75,1171.75,5,0,5.00
01/26/2005,00:21,1171.50,1171.50,1171.50,1171.50,0,31,31.00
01/26/2005,00:24,1171.50,1171.50,1171.50,1171.50,0,1,1.00
01/26/2005,00:27,1171.25,1171.50,1171.25,1171.50,14,1,15.00
01/26/2005,00:28,1171.50,1171.50,1171.50,1171.50,2,0,2.00
01/26/2005,00:29,1171.50,1171.50,1171.25,1171.25,2,1,3.00
01/26/2005,00:31,1171.50,1171.50,1171.50,1171.50,3,0,3.00
01/26/2005,00:44,1171.25,1171.50,1171.25,1171.50,14,1,15.00
01/26/2005,00:51,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/26/2005,00:54,1171.50,1171.50,1171.50,1171.50,2,0,2.00
01/26/2005,00:56,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/26/2005,01:04,1171.25,1171.50,1171.25,1171.50,4,50,54.00
01/26/2005,01:05,1171.25,1171.25,1171.25,1171.25,0,10,10.00
01/26/2005,01:06,1171.25,1171.25,1171.25,1171.25,0,4,4.00
01/26/2005,01:10,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/26/2005,01:11,1171.00,1171.00,1171.00,1171.00,0,22,22.00
01/26/2005,01:12,1171.00,1171.00,1171.00,1171.00,0,20,20.00
01/26/2005,01:13,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/26/2005,01:14,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/26/2005,01:15,1171.00,1171.25,1171.00,1171.25,2,20,22.00
01/26/2005,01:21,1171.25,1171.25,1171.00,1171.00,2,1,3.00
01/26/2005,01:23,1171.00,1171.25,1171.00,1171.00,1,41,42.00
01/26/2005,01:27,1171.00,1171.00,1171.00,1171.00,0,100,100.00
01/26/2005,01:28,1171.00,1171.00,1171.00,1171.00,0,30,30.00
01/26/2005,01:30,1171.00,1171.00,1171.00,1171.00,0,6,6.00
01/26/2005,01:33,1171.00,1171.00,1171.00,1171.00,0,4,4.00
01/26/2005,01:35,1171.00,1171.00,1171.00,1171.00,0,2,2.00
01/26/2005,01:36,1171.00,1171.00,1171.00,1171.00,0,1,1.00
01/26/2005,01:37,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/26/2005,01:38,1171.25,1171.25,1171.25,1171.25,60,0,60.00
01/26/2005,01:39,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/26/2005,01:40,1171.25,1171.25,1171.25,1171.25,10,0,10.00
01/26/2005,01:41,1171.25,1171.25,1171.25,1171.25,15,0,15.00
01/26/2005,01:42,1171.25,1171.25,1171.25,1171.25,4,0,4.00
01/26/2005,01:43,1171.25,1171.25,1171.25,1171.25,7,0,7.00
01/26/2005,01:45,1171.25,1171.25,1171.25,1171.25,16,0,16.00
01/26/2005,01:46,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/26/2005,01:47,1171.25,1171.25,1171.25,1171.25,2,0,2.00
01/26/2005,01:48,1171.25,1171.50,1171.25,1171.50,15,0,15.00
01/26/2005,01:53,1171.25,1171.50,1171.25,1171.50,145,3,148.00
01/26/2005,01:55,1171.50,1171.50,1171.50,1171.50,10,0,10.00
01/26/2005,01:57,1171.50,1171.50,1171.50,1171.50,18,0,18.00
01/26/2005,01:58,1171.75,1171.75,1171.75,1171.75,5,0,5.00
01/26/2005,01:59,1171.50,1171.50,1171.50,1171.50,0,10,10.00
01/26/2005,02:00,1171.50,1171.50,1171.50,1171.50,0,3,3.00
01/26/2005,02:01,1171.50,1171.75,1171.50,1171.75,12,2,14.00
01/26/2005,02:02,1171.75,1172.00,1171.75,1171.75,89,20,109.00
01/26/2005,02:03,1171.75,1171.75,1171.75,1171.75,0,75,75.00
01/26/2005,02:04,1171.75,1171.75,1171.75,1171.75,0,20,20.00
01/26/2005,02:05,1171.50,1171.50,1171.50,1171.50,0,30,30.00
01/26/2005,02:06,1171.50,1171.50,1171.50,1171.50,0,11,11.00
01/26/2005,02:07,1171.50,1171.50,1171.50,1171.50,0,46,46.00
01/26/2005,02:08,1171.50,1171.50,1171.50,1171.50,0,16,16.00
01/26/2005,02:09,1171.50,1171.50,1171.50,1171.50,0,33,33.00
01/26/2005,02:10,1171.50,1171.75,1171.50,1171.75,68,20,88.00
01/26/2005,02:11,1171.75,1171.75,1171.50,1171.75,90,7,97.00
01/26/2005,02:12,1171.75,1172.00,1171.75,1172.00,59,0,59.00
01/26/2005,02:13,1171.75,1172.00,1171.75,1172.00,14,4,18.00
01/26/2005,02:14,1172.00,1172.25,1172.00,1172.00,72,7,79.00
01/26/2005,02:15,1172.25,1172.25,1172.25,1172.25,15,0,15.00
01/26/2005,02:16,1172.25,1172.25,1172.25,1172.25,71,0,71.00
01/26/2005,02:17,1172.25,1172.50,1172.00,1172.00,68,49,117.00
01/26/2005,02:18,1172.00,1172.25,1172.00,1172.00,11,68,79.00
01/26/2005,02:19,1172.00,1172.25,1172.00,1172.00,11,58,69.00
01/26/2005,02:20,1172.00,1172.00,1172.00,1172.00,0,4,4.00
01/26/2005,02:21,1172.00,1172.00,1172.00,1172.00,0,66,66.00
01/26/2005,02:22,1172.00,1172.00,1172.00,1172.00,0,19,19.00
01/26/2005,02:23,1172.00,1172.00,1172.00,1172.00,0,34,34.00
01/26/2005,02:24,1172.00,1172.00,1171.75,1171.75,4,26,30.00
01/26/2005,02:25,1171.75,1171.75,1171.50,1171.50,0,17,17.00
01/26/2005,02:26,1171.50,1171.50,1171.25,1171.50,7,38,45.00
01/26/2005,02:27,1171.50,1171.50,1171.25,1171.50,7,11,18.00
01/26/2005,02:28,1171.25,1171.50,1171.25,1171.50,46,1,47.00
01/26/2005,02:29,1171.50,1171.50,1171.25,1171.25,1,55,56.00
01/26/2005,02:30,1171.25,1171.25,1171.00,1171.00,0,56,56.00
01/26/2005,02:31,1171.00,1171.25,1171.00,1171.00,12,11,23.00
01/26/2005,02:32,1171.00,1171.00,1170.75,1171.00,30,43,73.00
01/26/2005,02:33,1171.00,1171.25,1171.00,1171.25,29,2,31.00
01/26/2005,02:34,1171.25,1171.25,1171.25,1171.25,17,0,17.00
01/26/2005,02:35,1171.25,1171.25,1171.25,1171.25,56,0,56.00
01/26/2005,02:36,1171.00,1171.00,1170.75,1170.75,0,83,83.00
01/26/2005,02:37,1171.00,1171.00,1170.50,1170.50,7,89,96.00
01/26/2005,02:38,1170.75,1170.75,1170.75,1170.75,47,0,47.00
01/26/2005,02:39,1170.75,1170.75,1170.75,1170.75,12,0,12.00
01/26/2005,02:40,1170.50,1170.75,1170.50,1170.75,41,14,55.00
01/26/2005,02:41,1170.75,1170.75,1170.75,1170.75,1,0,1.00
01/26/2005,02:42,1170.75,1170.75,1170.75,1170.75,17,0,17.00
01/26/2005,02:43,1170.75,1170.75,1170.75,1170.75,25,0,25.00
01/26/2005,02:44,1171.00,1171.00,1170.75,1170.75,1,28,29.00
01/26/2005,02:45,1170.75,1170.75,1170.75,1170.75,0,1,1.00
01/26/2005,02:46,1170.50,1170.50,1170.50,1170.50,0,183,183.00
01/26/2005,02:47,1170.50,1170.50,1170.50,1170.50,0,26,26.00
01/26/2005,02:48,1170.50,1170.50,1170.50,1170.50,0,17,17.00
01/26/2005,02:49,1170.50,1170.50,1170.50,1170.50,0,86,86.00
01/26/2005,02:50,1170.75,1170.75,1170.75,1170.75,51,0,51.00
01/26/2005,02:51,1170.50,1170.50,1170.50,1170.50,0,103,103.00
01/26/2005,02:52,1170.75,1170.75,1170.50,1170.75,41,20,61.00
01/26/2005,02:53,1170.75,1170.75,1170.75,1170.75,113,0,113.00
01/26/2005,02:55,1170.75,1171.00,1170.75,1171.00,114,2,116.00
01/26/2005,02:56,1171.00,1171.00,1171.00,1171.00,4,0,4.00
01/26/2005,02:57,1171.00,1171.00,1171.00,1171.00,1,0,1.00
01/26/2005,02:58,1171.00,1171.00,1170.75,1170.75,13,16,29.00
01/26/2005,02:59,1171.00,1171.00,1171.00,1171.00,1,0,1.00
01/26/2005,03:00,1171.00,1171.00,1170.75,1170.75,4,1,5.00
01/26/2005,03:01,1170.75,1171.25,1170.75,1171.25,67,12,79.00
01/26/2005,03:02,1171.25,1171.25,1170.75,1170.75,3,31,34.00
01/26/2005,03:03,1170.75,1171.00,1170.50,1171.00,16,37,53.00
01/26/2005,03:04,1171.00,1171.00,1171.00,1171.00,22,0,22.00
01/26/2005,03:05,1171.00,1171.00,1171.00,1171.00,1,0,1.00
01/26/2005,03:06,1171.25,1171.25,1171.25,1171.25,15,0,15.00
01/26/2005,03:07,1171.25,1171.25,1171.00,1171.25,10,1,11.00
01/26/2005,03:08,1171.25,1171.50,1171.25,1171.50,69,0,69.00
01/26/2005,03:09,1171.50,1171.50,1171.50,1171.50,54,0,54.00
01/26/2005,03:10,1171.50,1171.50,1171.50,1171.50,22,0,22.00
01/26/2005,03:11,1171.75,1171.75,1171.75,1171.75,77,0,77.00
01/26/2005,03:13,1171.75,1171.75,1171.50,1171.50,10,3,13.00
01/26/2005,03:14,1171.75,1171.75,1171.75,1171.75,61,0,61.00
01/26/2005,03:16,1171.75,1171.75,1171.75,1171.75,1,0,1.00
01/26/2005,03:17,1172.00,1172.25,1172.00,1172.00,102,1,103.00
01/26/2005,03:18,1172.00,1172.00,1172.00,1172.00,0,13,13.00
01/26/2005,03:19,1172.00,1172.00,1172.00,1172.00,0,18,18.00
01/26/2005,03:20,1171.75,1171.75,1171.75,1171.75,0,45,45.00
01/26/2005,03:21,1171.75,1171.75,1171.50,1171.50,0,16,16.00
01/26/2005,03:22,1171.75,1171.75,1171.75,1171.75,3,0,3.00
01/26/2005,03:23,1171.75,1171.75,1171.75,1171.75,2,0,2.00
01/26/2005,03:24,1171.75,1171.75,1171.75,1171.75,7,0,7.00
01/26/2005,03:26,1171.75,1171.75,1171.75,1171.75,2,0,2.00
01/26/2005,03:27,1171.75,1171.75,1171.75,1171.75,26,0,26.00
01/26/2005,03:28,1171.50,1171.50,1171.50,1171.50,0,10,10.00
01/26/2005,03:29,1171.75,1171.75,1171.75,1171.75,42,0,42.00
01/26/2005,03:30,1171.75,1171.75,1171.75,1171.75,27,0,27.00
01/26/2005,03:31,1171.75,1171.75,1171.75,1171.75,11,0,11.00
01/26/2005,03:33,1172.00,1172.00,1172.00,1172.00,49,0,49.00
01/26/2005,03:34,1172.00,1172.00,1172.00,1172.00,15,0,15.00
01/26/2005,03:35,1172.25,1172.25,1172.25,1172.25,53,0,53.00
01/26/2005,03:36,1172.25,1172.25,1172.25,1172.25,10,0,10.00
01/26/2005,03:37,1172.25,1172.50,1172.25,1172.50,34,5,39.00
01/26/2005,03:38,1172.25,1172.50,1172.25,1172.50,211,5,216.00
01/26/2005,03:39,1172.75,1172.75,1172.25,1172.50,29,47,76.00
01/26/2005,03:40,1172.50,1172.50,1172.25,1172.25,0,6,6.00
01/26/2005,03:41,1172.25,1172.25,1172.25,1172.25,0,43,43.00
01/26/2005,03:42,1172.25,1172.25,1172.00,1172.00,0,54,54.00
01/26/2005,03:43,1172.25,1172.50,1172.25,1172.50,20,0,20.00
01/26/2005,03:44,1172.50,1172.50,1172.50,1172.50,7,0,7.00
01/26/2005,03:45,1172.50,1173.00,1172.50,1172.75,175,14,189.00
01/26/2005,03:46,1172.75,1172.75,1172.50,1172.50,1,31,32.00
01/26/2005,03:47,1172.50,1172.50,1172.50,1172.50,0,26,26.00
01/26/2005,03:48,1172.50,1172.50,1172.25,1172.50,4,5,9.00
01/26/2005,03:49,1172.50,1172.50,1172.50,1172.50,8,0,8.00
01/26/2005,03:50,1172.50,1172.50,1172.50,1172.50,2,0,2.00
01/26/2005,03:51,1172.50,1172.50,1172.50,1172.50,6,0,6.00
01/26/2005,03:52,1172.50,1172.50,1172.50,1172.50,6,0,6.00
01/26/2005,03:55,1172.50,1172.50,1172.50,1172.50,21,0,21.00
01/26/2005,03:56,1172.50,1172.50,1172.50,1172.50,6,0,6.00
01/26/2005,03:57,1172.50,1172.50,1172.50,1172.50,25,0,25.00
01/26/2005,03:58,1172.25,1172.25,1172.25,1172.25,0,1,1.00
01/26/2005,03:59,1172.25,1172.25,1172.25,1172.25,0,2,2.00
01/26/2005,04:01,1172.50,1172.50,1172.50,1172.50,21,0,21.00
01/26/2005,04:02,1172.25,1172.25,1172.25,1172.25,0,41,41.00
01/26/2005,04:03,1172.25,1172.25,1172.25,1172.25,0,20,20.00
01/26/2005,04:04,1172.00,1172.25,1172.00,1172.25,15,5,20.00
01/26/2005,04:06,1172.25,1172.25,1172.25,1172.25,22,0,22.00
01/26/2005,04:07,1172.25,1172.25,1172.25,1172.25,11,0,11.00
01/26/2005,04:08,1172.25,1172.25,1172.25,1172.25,39,0,39.00
01/26/2005,04:09,1172.25,1172.25,1172.25,1172.25,10,0,10.00
01/26/2005,04:10,1172.25,1172.50,1172.25,1172.25,6,13,19.00
01/26/2005,04:11,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/26/2005,04:12,1172.50,1172.75,1172.50,1172.50,116,87,203.00
01/26/2005,04:13,1172.50,1172.50,1172.50,1172.50,0,13,13.00
01/26/2005,04:15,1172.25,1172.25,1172.25,1172.25,0,76,76.00
01/26/2005,04:18,1172.25,1172.25,1172.25,1172.25,0,10,10.00
01/26/2005,04:19,1172.25,1172.25,1172.25,1172.25,0,6,6.00
01/26/2005,04:20,1172.25,1172.25,1172.00,1172.00,0,2,2.00
01/26/2005,04:21,1172.25,1172.25,1172.25,1172.25,5,0,5.00
01/26/2005,04:22,1172.25,1172.25,1172.00,1172.00,10,27,37.00
01/26/2005,04:23,1172.00,1172.00,1172.00,1172.00,0,1,1.00
01/26/2005,04:25,1172.25,1172.25,1172.25,1172.25,32,0,32.00
01/26/2005,04:29,1172.25,1172.25,1172.25,1172.25,3,0,3.00
01/26/2005,04:32,1172.25,1172.25,1172.25,1172.25,41,0,41.00
01/26/2005,04:34,1172.25,1172.25,1172.25,1172.25,1,0,1.00
01/26/2005,04:36,1172.25,1172.25,1172.25,1172.25,3,0,3.00
01/26/2005,04:39,1172.25,1172.25,1172.25,1172.25,38,0,38.00
01/26/2005,04:40,1172.25,1172.50,1172.25,1172.50,22,0,22.00
01/26/2005,04:45,1172.25,1172.25,1172.25,1172.25,0,6,6.00
01/26/2005,04:46,1172.50,1172.50,1172.50,1172.50,55,0,55.00
01/26/2005,04:47,1172.50,1172.50,1172.50,1172.50,30,0,30.00
01/26/2005,04:48,1172.50,1172.50,1172.50,1172.50,29,0,29.00
01/26/2005,04:49,1172.50,1172.50,1172.50,1172.50,13,0,13.00
01/26/2005,04:51,1172.75,1173.00,1172.50,1172.75,133,17,150.00
01/26/2005,04:52,1172.75,1173.00,1172.75,1173.00,70,2,72.00
01/26/2005,04:53,1172.75,1173.00,1172.75,1173.00,35,5,40.00
01/26/2005,04:54,1172.75,1173.00,1172.75,1173.00,25,5,30.00
01/26/2005,04:55,1172.75,1172.75,1172.75,1172.75,0,4,4.00
01/26/2005,04:56,1172.75,1172.75,1172.75,1172.75,0,57,57.00
01/26/2005,04:57,1172.75,1172.75,1172.75,1172.75,0,35,35.00
01/26/2005,04:58,1172.50,1172.75,1172.50,1172.75,17,5,22.00
01/26/2005,04:59,1172.75,1172.75,1172.50,1172.50,11,3,14.00
01/26/2005,05:00,1172.75,1173.00,1172.75,1173.00,4,0,4.00
01/26/2005,05:01,1172.75,1172.75,1172.50,1172.50,0,9,9.00
01/26/2005,05:02,1172.75,1172.75,1172.75,1172.75,20,0,20.00
01/26/2005,05:03,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/26/2005,05:04,1173.00,1173.00,1173.00,1173.00,20,0,20.00
01/26/2005,05:05,1173.00,1173.00,1172.75,1172.75,1,17,18.00
01/26/2005,05:06,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,05:07,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,05:08,1172.75,1173.00,1172.75,1173.00,20,10,30.00
01/26/2005,05:09,1172.75,1172.75,1172.75,1172.75,0,49,49.00
01/26/2005,05:10,1172.75,1172.75,1172.75,1172.75,0,5,5.00
01/26/2005,05:11,1172.75,1172.75,1172.50,1172.50,0,17,17.00
01/26/2005,05:14,1172.75,1172.75,1172.75,1172.75,34,0,34.00
01/26/2005,05:18,1172.50,1172.50,1172.50,1172.50,0,32,32.00
01/26/2005,05:19,1172.25,1172.25,1172.25,1172.25,0,11,11.00
01/26/2005,05:20,1172.50,1172.50,1172.50,1172.50,34,0,34.00
01/26/2005,05:21,1172.50,1172.50,1172.50,1172.50,29,0,29.00
01/26/2005,05:22,1172.50,1172.75,1172.50,1172.75,233,18,251.00
01/26/2005,05:23,1172.75,1172.75,1172.50,1172.50,15,6,21.00
01/26/2005,05:24,1172.50,1172.50,1172.50,1172.50,0,4,4.00
01/26/2005,05:25,1172.50,1172.50,1172.50,1172.50,0,21,21.00
01/26/2005,05:27,1172.50,1172.50,1172.50,1172.50,0,1,1.00
01/26/2005,05:28,1172.50,1172.50,1172.50,1172.50,0,1,1.00
01/26/2005,05:29,1172.75,1172.75,1172.75,1172.75,5,0,5.00
01/26/2005,05:30,1172.75,1172.75,1172.50,1172.50,1,7,8.00
01/26/2005,05:31,1172.50,1172.75,1172.50,1172.75,150,1,151.00
01/26/2005,05:32,1172.75,1172.75,1172.75,1172.75,37,0,37.00
01/26/2005,05:33,1172.50,1172.75,1172.50,1172.75,10,3,13.00
01/26/2005,05:34,1172.75,1172.75,1172.75,1172.75,51,0,51.00
01/26/2005,05:35,1172.75,1172.75,1172.75,1172.75,2,0,2.00
01/26/2005,05:36,1172.50,1172.50,1172.50,1172.50,0,1,1.00
01/26/2005,05:37,1172.75,1172.75,1172.75,1172.75,3,0,3.00
01/26/2005,05:42,1172.75,1172.75,1172.75,1172.75,28,0,28.00
01/26/2005,05:43,1172.75,1172.75,1172.75,1172.75,8,0,8.00
01/26/2005,05:47,1172.50,1172.50,1172.50,1172.50,0,63,63.00
01/26/2005,05:48,1172.50,1172.50,1172.50,1172.50,0,3,3.00
01/26/2005,05:49,1172.75,1172.75,1172.75,1172.75,94,0,94.00
01/26/2005,05:50,1172.75,1173.00,1172.75,1172.75,27,1,28.00
01/26/2005,05:51,1172.75,1172.75,1172.75,1172.75,0,8,8.00
01/26/2005,05:52,1172.75,1172.75,1172.75,1172.75,0,3,3.00
01/26/2005,05:54,1172.75,1172.75,1172.75,1172.75,0,53,53.00
01/26/2005,05:55,1172.75,1172.75,1172.75,1172.75,0,7,7.00
01/26/2005,05:56,1173.00,1173.00,1172.75,1172.75,1,2,3.00
01/26/2005,05:57,1172.75,1172.75,1172.75,1172.75,0,10,10.00
01/26/2005,05:58,1172.75,1172.75,1172.75,1172.75,0,7,7.00
01/26/2005,05:59,1173.00,1173.00,1173.00,1173.00,12,0,12.00
01/26/2005,06:00,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/26/2005,06:02,1172.75,1172.75,1172.50,1172.75,2,121,123.00
01/26/2005,06:03,1172.75,1173.00,1172.75,1173.00,37,0,37.00
01/26/2005,06:04,1172.75,1172.75,1172.75,1172.75,0,50,50.00
01/26/2005,06:06,1173.00,1173.00,1172.75,1172.75,4,14,18.00
01/26/2005,06:07,1172.75,1172.75,1172.75,1172.75,0,10,10.00
01/26/2005,06:08,1172.50,1172.50,1172.50,1172.50,0,10,10.00
01/26/2005,06:09,1172.50,1172.75,1172.50,1172.75,1,1,2.00
01/26/2005,06:10,1172.75,1173.25,1172.75,1173.00,318,25,343.00
01/26/2005,06:11,1173.00,1173.25,1173.00,1173.00,257,30,287.00
01/26/2005,06:12,1173.00,1173.00,1173.00,1173.00,0,52,52.00
01/26/2005,06:13,1173.00,1173.25,1173.00,1173.25,9,69,78.00
01/26/2005,06:14,1173.00,1173.00,1173.00,1173.00,0,21,21.00
01/26/2005,06:15,1172.75,1173.00,1172.75,1173.00,39,2,41.00
01/26/2005,06:16,1173.25,1173.50,1173.00,1173.25,172,80,252.00
01/26/2005,06:17,1173.25,1173.50,1173.00,1173.25,6,46,52.00
01/26/2005,06:18,1173.25,1173.25,1173.25,1173.25,0,16,16.00
01/26/2005,06:19,1173.00,1173.00,1173.00,1173.00,0,12,12.00
01/26/2005,06:20,1173.25,1173.50,1173.25,1173.25,112,13,125.00
01/26/2005,06:21,1173.00,1173.25,1173.00,1173.00,53,161,214.00
01/26/2005,06:22,1173.25,1173.25,1173.25,1173.25,62,0,62.00
01/26/2005,06:23,1173.25,1173.25,1173.00,1173.00,22,2,24.00
01/26/2005,06:24,1173.25,1173.25,1173.25,1173.25,12,0,12.00
01/26/2005,06:25,1173.25,1173.50,1173.25,1173.50,87,0,87.00
01/26/2005,06:26,1173.50,1173.50,1173.25,1173.25,3,4,7.00
01/26/2005,06:27,1173.25,1173.25,1173.25,1173.25,0,42,42.00
01/26/2005,06:28,1173.25,1173.25,1173.25,1173.25,0,54,54.00
01/26/2005,06:29,1173.25,1173.25,1173.00,1173.25,3,45,48.00
01/26/2005,06:30,1173.00,1173.00,1173.00,1173.00,0,5,5.00
01/26/2005,06:31,1173.00,1173.00,1173.00,1173.00,0,130,130.00
01/26/2005,06:32,1173.00,1173.00,1172.75,1172.75,0,11,11.00
01/26/2005,06:33,1173.00,1173.00,1173.00,1173.00,10,0,10.00
01/26/2005,06:34,1172.75,1172.75,1172.75,1172.75,0,165,165.00
01/26/2005,06:35,1172.75,1172.75,1172.75,1172.75,0,140,140.00
01/26/2005,06:36,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,06:37,1172.75,1172.75,1172.75,1172.75,0,10,10.00
01/26/2005,06:38,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,06:39,1172.75,1172.75,1172.75,1172.75,0,2,2.00
01/26/2005,06:40,1172.75,1172.75,1172.75,1172.75,0,10,10.00
01/26/2005,06:41,1173.00,1173.00,1173.00,1173.00,257,0,257.00
01/26/2005,06:42,1173.00,1173.00,1173.00,1173.00,23,0,23.00
01/26/2005,06:43,1173.00,1173.00,1173.00,1173.00,171,0,171.00
01/26/2005,06:44,1173.00,1173.00,1172.75,1172.75,168,22,190.00
01/26/2005,06:45,1172.75,1173.00,1172.75,1173.00,169,3,172.00
01/26/2005,06:46,1173.25,1173.25,1173.25,1173.25,223,0,223.00
01/26/2005,06:47,1173.25,1173.25,1173.25,1173.25,6,0,6.00
01/26/2005,06:48,1173.25,1173.25,1173.25,1173.25,50,0,50.00
01/26/2005,06:49,1173.25,1173.50,1173.25,1173.50,24,0,24.00
01/26/2005,06:50,1173.50,1174.00,1173.50,1173.75,1152,20,1172.00
01/26/2005,06:51,1173.75,1174.25,1173.75,1174.00,383,64,447.00
01/26/2005,06:52,1174.00,1174.00,1173.75,1173.75,0,139,139.00
01/26/2005,06:53,1173.75,1174.00,1173.75,1174.00,46,39,85.00
01/26/2005,06:54,1174.00,1174.25,1174.00,1174.00,310,7,317.00
01/26/2005,06:55,1174.25,1174.25,1173.75,1173.75,89,138,227.00
01/26/2005,06:56,1174.00,1174.00,1173.75,1173.75,541,2,543.00
01/26/2005,06:57,1173.75,1174.00,1173.50,1173.75,155,235,390.00
01/26/2005,06:58,1173.75,1173.75,1173.75,1173.75,7,0,7.00
01/26/2005,06:59,1173.75,1174.00,1173.75,1173.75,78,56,134.00
01/26/2005,07:00,1173.75,1174.00,1173.75,1173.75,106,164,270.00
01/26/2005,07:01,1173.75,1174.00,1173.75,1174.00,213,85,298.00
01/26/2005,07:02,1174.00,1174.00,1174.00,1174.00,134,0,134.00
01/26/2005,07:03,1174.00,1174.00,1174.00,1174.00,148,0,148.00
01/26/2005,07:04,1174.00,1174.25,1174.00,1174.00,112,10,122.00
01/26/2005,07:05,1174.25,1174.50,1174.25,1174.25,386,65,451.00
01/26/2005,07:06,1174.25,1174.25,1174.00,1174.00,0,95,95.00
01/26/2005,07:07,1174.25,1174.25,1174.00,1174.00,29,72,101.00
01/26/2005,07:08,1174.00,1174.00,1174.00,1174.00,0,27,27.00
01/26/2005,07:09,1174.00,1174.00,1174.00,1174.00,0,27,27.00
01/26/2005,07:10,1174.00,1174.00,1173.75,1174.00,2,151,153.00
01/26/2005,07:11,1174.00,1174.25,1174.00,1174.00,75,27,102.00
01/26/2005,07:12,1174.00,1174.00,1174.00,1174.00,0,13,13.00
01/26/2005,07:13,1174.00,1174.00,1174.00,1174.00,0,4,4.00
01/26/2005,07:14,1174.25,1174.25,1174.25,1174.25,159,0,159.00
01/26/2005,07:15,1174.25,1174.25,1174.25,1174.25,79,0,79.00
01/26/2005,07:16,1174.25,1174.25,1174.00,1174.00,1,1,2.00
01/26/2005,07:18,1174.25,1174.25,1174.00,1174.00,1,4,5.00
01/26/2005,07:19,1174.00,1174.00,1174.00,1174.00,0,30,30.00
01/26/2005,07:20,1174.00,1174.00,1174.00,1174.00,0,41,41.00
01/26/2005,07:21,1174.00,1174.25,1174.00,1174.00,2,87,89.00
01/26/2005,07:22,1174.00,1174.00,1173.75,1173.75,0,15,15.00
01/26/2005,07:23,1174.00,1174.00,1173.75,1173.75,6,2,8.00
01/26/2005,07:24,1173.75,1173.75,1173.75,1173.75,0,141,141.00
01/26/2005,07:25,1173.75,1173.75,1173.50,1173.75,1,4,5.00
01/26/2005,07:26,1173.75,1173.75,1173.50,1173.75,6,4,10.00
01/26/2005,07:27,1173.75,1173.75,1173.50,1173.75,22,2,24.00
01/26/2005,07:28,1173.75,1174.00,1173.75,1174.00,72,0,72.00
01/26/2005,07:29,1173.75,1173.75,1173.75,1173.75,0,11,11.00
01/26/2005,07:30,1174.00,1174.00,1174.00,1174.00,162,0,162.00
01/26/2005,07:31,1174.00,1174.00,1174.00,1174.00,12,0,12.00
01/26/2005,07:32,1174.00,1174.00,1174.00,1174.00,1,0,1.00
01/26/2005,07:33,1174.00,1174.00,1174.00,1174.00,27,0,27.00
01/26/2005,07:34,1174.00,1174.25,1174.00,1174.00,56,20,76.00
01/26/2005,07:35,1174.25,1174.50,1174.25,1174.25,449,246,695.00
01/26/2005,07:36,1174.25,1174.50,1174.00,1174.25,33,24,57.00
01/26/2005,07:37,1174.50,1174.50,1174.00,1174.25,35,19,54.00
01/26/2005,07:38,1174.25,1174.50,1174.25,1174.50,22,0,22.00
01/26/2005,07:39,1174.25,1174.25,1174.25,1174.25,0,221,221.00
01/26/2005,07:40,1174.25,1174.25,1174.00,1174.00,0,18,18.00
01/26/2005,07:41,1174.00,1174.25,1174.00,1174.00,2,45,47.00
01/26/2005,07:42,1174.00,1174.00,1174.00,1174.00,0,42,42.00
01/26/2005,07:43,1174.00,1174.25,1174.00,1174.25,15,144,159.00
01/26/2005,07:44,1174.00,1174.00,1174.00,1174.00,0,15,15.00
01/26/2005,07:45,1174.00,1174.00,1173.75,1174.00,11,61,72.00
01/26/2005,07:46,1174.00,1174.00,1173.75,1173.75,1,3,4.00
01/26/2005,07:47,1173.75,1174.00,1173.75,1174.00,5,1,6.00
01/26/2005,07:48,1174.00,1174.00,1173.75,1173.75,1,9,10.00
01/26/2005,07:49,1174.00,1174.00,1173.75,1173.75,133,7,140.00
01/26/2005,07:50,1173.75,1174.00,1173.75,1173.75,5,200,205.00
01/26/2005,07:51,1174.00,1174.00,1174.00,1174.00,40,0,40.00
01/26/2005,07:52,1174.00,1174.00,1173.75,1173.75,2,1,3.00
01/26/2005,07:53,1173.75,1173.75,1173.75,1173.75,0,8,8.00
01/26/2005,07:55,1173.75,1173.75,1173.75,1173.75,0,4,4.00
01/26/2005,07:56,1173.75,1174.00,1173.75,1174.00,3,2,5.00
01/26/2005,07:57,1174.00,1174.00,1174.00,1174.00,1,0,1.00
01/26/2005,07:58,1173.75,1174.00,1173.75,1174.00,11,10,21.00
01/26/2005,07:59,1173.75,1173.75,1173.75,1173.75,0,46,46.00
01/26/2005,08:00,1173.75,1174.00,1173.75,1174.00,35,9,44.00
01/26/2005,08:01,1173.75,1174.00,1173.75,1173.75,14,11,25.00
01/26/2005,08:02,1173.75,1173.75,1173.75,1173.75,0,236,236.00
01/26/2005,08:03,1173.75,1173.75,1173.50,1173.75,92,10,102.00
01/26/2005,08:04,1173.75,1173.75,1173.50,1173.75,300,2,302.00
01/26/2005,08:05,1173.75,1173.75,1173.50,1173.50,2,5,7.00
01/26/2005,08:06,1173.50,1173.75,1173.50,1173.50,17,10,27.00
01/26/2005,08:07,1173.75,1173.75,1173.50,1173.50,305,140,445.00
01/26/2005,08:08,1173.50,1173.75,1173.50,1173.50,501,13,514.00
01/26/2005,08:09,1173.75,1173.75,1173.50,1173.50,1,5,6.00
01/26/2005,08:10,1173.75,1173.75,1173.50,1173.75,7,349,356.00
01/26/2005,08:11,1173.50,1173.75,1173.50,1173.50,21,54,75.00
01/26/2005,08:12,1173.50,1173.75,1173.50,1173.50,42,4,46.00
01/26/2005,08:13,1173.75,1173.75,1173.50,1173.75,383,1,384.00
01/26/2005,08:14,1173.75,1173.75,1173.50,1173.50,81,2,83.00
01/26/2005,08:15,1173.75,1173.75,1173.50,1173.50,2,502,504.00
01/26/2005,08:16,1173.25,1173.75,1173.25,1173.50,230,34,264.00
01/26/2005,08:17,1173.75,1173.75,1173.50,1173.50,1,18,19.00
01/26/2005,08:18,1173.50,1173.75,1173.50,1173.50,50,283,333.00
01/26/2005,08:19,1173.75,1173.75,1173.50,1173.50,10,3,13.00
01/26/2005,08:20,1173.50,1173.50,1173.50,1173.50,0,103,103.00
01/26/2005,08:21,1173.75,1173.75,1173.50,1173.50,1,162,163.00
01/26/2005,08:22,1173.50,1173.75,1173.50,1173.50,4,166,170.00
01/26/2005,08:23,1173.50,1173.50,1173.50,1173.50,0,19,19.00
01/26/2005,08:24,1173.50,1173.75,1173.50,1173.50,1,57,58.00
01/26/2005,08:25,1173.50,1173.75,1173.50,1173.50,3,63,66.00
01/26/2005,08:26,1173.75,1174.25,1173.50,1173.75,890,213,1103.00
01/26/2005,08:27,1174.00,1174.00,1173.75,1174.00,104,2,106.00
01/26/2005,08:28,1174.00,1174.00,1173.75,1173.75,171,78,249.00
01/26/2005,08:29,1174.00,1174.00,1173.75,1173.75,7,139,146.00
01/26/2005,08:30,1173.75,1173.75,1173.50,1173.50,101,299,400.00
01/26/2005,08:31,1173.75,1173.75,1173.25,1173.75,2779,1606,4385.00
01/26/2005,08:32,1174.00,1174.00,1173.50,1174.00,1536,779,2315.00
01/26/2005,08:33,1173.75,1174.00,1173.75,1174.00,1179,456,1635.00
01/26/2005,08:34,1174.00,1174.50,1173.75,1174.25,1164,766,1930.00
01/26/2005,08:35,1174.25,1174.50,1173.75,1174.25,2008,1298,3306.00
01/26/2005,08:36,1174.25,1174.25,1173.50,1173.50,1049,2337,3386.00
01/26/2005,08:37,1173.50,1173.75,1173.25,1173.50,457,878,1335.00
01/26/2005,08:38,1173.25,1173.50,1173.00,1173.25,1114,1077,2191.00
01/26/2005,08:39,1173.50,1173.50,1173.25,1173.25,115,501,616.00
01/26/2005,08:40,1173.25,1174.00,1173.25,1173.75,1030,426,1456.00
01/26/2005,08:41,1173.75,1174.75,1173.75,1174.50,3175,551,3726.00
01/26/2005,08:42,1174.50,1174.75,1174.25,1174.50,955,1226,2181.00
01/26/2005,08:43,1174.50,1174.50,1174.00,1174.00,907,342,1249.00
01/26/2005,08:44,1174.00,1174.25,1173.25,1173.75,1070,2858,3928.00
01/26/2005,08:45,1173.75,1173.75,1173.25,1173.50,997,559,1556.00
01/26/2005,08:46,1173.75,1173.75,1173.25,1173.50,437,310,747.00
01/26/2005,08:47,1173.50,1173.50,1173.00,1173.50,1105,1459,2564.00
01/26/2005,08:48,1173.50,1174.25,1173.25,1174.00,3523,800,4323.00
01/26/2005,08:49,1174.00,1174.25,1173.50,1173.50,1551,766,2317.00
01/26/2005,08:50,1173.75,1173.75,1173.25,1173.25,295,846,1141.00
01/26/2005,08:51,1173.50,1173.50,1172.75,1173.00,940,3356,4296.00
01/26/2005,08:52,1173.00,1173.50,1173.00,1173.25,659,502,1161.00
01/26/2005,08:53,1173.25,1173.50,1173.00,1173.25,462,410,872.00
01/26/2005,08:54,1173.25,1173.75,1173.00,1173.75,1148,465,1613.00
01/26/2005,08:55,1173.75,1173.75,1173.50,1173.75,147,143,290.00
01/26/2005,08:56,1173.50,1174.25,1173.50,1174.00,2576,236,2812.00
01/26/2005,08:57,1173.75,1174.25,1173.75,1174.00,1078,701,1779.00
01/26/2005,08:58,1174.00,1174.25,1173.75,1174.00,1002,305,1307.00
01/26/2005,08:59,1174.00,1174.00,1173.25,1173.75,798,674,1472.00
01/26/2005,09:00,1173.75,1174.00,1173.50,1174.00,302,449,751.00
01/26/2005,09:01,1174.00,1175.00,1173.75,1174.75,4154,1952,6106.00
01/26/2005,09:02,1174.75,1175.00,1174.75,1174.75,1551,196,1747.00
01/26/2005,09:03,1175.00,1175.00,1174.25,1174.50,1187,1506,2693.00
01/26/2005,09:04,1174.50,1175.25,1174.50,1175.00,2055,1003,3058.00
01/26/2005,09:05,1175.00,1175.25,1174.50,1174.50,647,1116,1763.00
01/26/2005,09:06,1174.75,1175.50,1174.50,1175.25,3170,714,3884.00
01/26/2005,09:07,1175.25,1175.50,1175.00,1175.25,1298,1143,2441.00
01/26/2005,09:08,1175.25,1175.25,1175.00,1175.00,342,1159,1501.00
01/26/2005,09:09,1175.00,1175.75,1175.00,1175.50,6798,952,7750.00
01/26/2005,09:10,1175.75,1175.75,1175.25,1175.25,799,1499,2298.00
01/26/2005,09:11,1175.25,1175.50,1175.00,1175.00,327,852,1179.00
01/26/2005,09:12,1175.00,1175.25,1175.00,1175.00,24,552,576.00
01/26/2005,09:13,1175.25,1175.25,1174.75,1175.00,289,1762,2051.00
01/26/2005,09:14,1175.00,1175.25,1174.50,1174.75,424,1296,1720.00
01/26/2005,09:15,1174.75,1175.00,1174.50,1174.75,955,889,1844.00
01/26/2005,09:16,1175.00,1175.25,1174.75,1175.25,1047,88,1135.00
01/26/2005,09:17,1175.25,1175.25,1174.75,1174.75,361,420,781.00
01/26/2005,09:18,1174.75,1175.75,1174.50,1175.50,3599,1057,4656.00
01/26/2005,09:19,1175.75,1176.00,1175.25,1175.50,1948,1261,3209.00
01/26/2005,09:20,1175.25,1175.50,1174.75,1175.25,700,1764,2464.00
01/26/2005,09:21,1175.25,1175.25,1175.00,1175.00,345,63,408.00
01/26/2005,09:22,1175.25,1175.50,1175.00,1175.25,484,465,949.00
01/26/2005,09:23,1175.25,1175.25,1174.50,1174.75,973,2000,2973.00
01/26/2005,09:24,1174.75,1175.00,1174.25,1174.75,534,962,1496.00
01/26/2005,09:25,1174.75,1175.00,1174.50,1174.75,917,575,1492.00
01/26/2005,09:26,1174.75,1174.75,1174.50,1174.75,526,1010,1536.00
01/26/2005,09:27,1174.75,1174.75,1174.25,1174.50,418,387,805.00
01/26/2005,09:28,1174.50,1174.75,1174.50,1174.50,364,192,556.00
01/26/2005,09:29,1174.75,1175.00,1174.50,1174.75,271,411,682.00
01/26/2005,09:30,1174.75,1175.00,1174.50,1174.75,602,108,710.00
01/26/2005,09:31,1174.75,1175.00,1174.00,1174.00,1792,2454,4246.00
01/26/2005,09:32,1174.00,1174.25,1173.25,1174.00,2294,4722,7016.00
01/26/2005,09:33,1174.00,1174.25,1173.50,1174.00,1375,1768,3143.00
01/26/2005,09:34,1174.00,1174.00,1173.00,1173.50,1896,3177,5073.00
01/26/2005,09:35,1173.75,1174.00,1173.50,1174.00,1673,1018,2691.00
01/26/2005,09:36,1173.75,1174.00,1173.75,1173.75,830,1017,1847.00
01/26/2005,09:37,1173.75,1174.00,1173.00,1173.00,883,2087,2970.00
01/26/2005,09:38,1173.25,1174.00,1172.75,1173.75,2585,1381,3966.00
01/26/2005,09:39,1174.00,1174.75,1173.75,1174.50,3704,702,4406.00
01/26/2005,09:40,1174.50,1175.00,1174.25,1174.50,3132,2184,5316.00
01/26/2005,09:41,1174.50,1174.75,1174.00,1174.25,357,962,1319.00
01/26/2005,09:42,1174.00,1175.00,1174.00,1174.75,2203,550,2753.00
01/26/2005,09:43,1174.75,1175.25,1174.75,1174.75,2270,1908,4178.00
01/26/2005,09:44,1174.75,1174.75,1174.00,1174.25,1067,1743,2810.00
01/26/2005,09:45,1174.25,1174.75,1174.25,1174.25,811,1075,1886.00
01/26/2005,09:46,1174.25,1174.50,1174.00,1174.25,1988,1454,3442.00
01/26/2005,09:47,1174.50,1175.00,1174.25,1174.75,2240,134,2374.00
01/26/2005,09:48,1175.00,1175.00,1174.25,1174.50,301,1058,1359.00
01/26/2005,09:49,1174.50,1174.75,1174.50,1174.50,396,307,703.00
01/26/2005,09:50,1174.75,1174.75,1174.25,1174.25,180,590,770.00
01/26/2005,09:51,1174.25,1174.75,1174.00,1174.50,1572,1993,3565.00
01/26/2005,09:52,1174.50,1174.75,1174.50,1174.75,1,519,520.00
01/26/2005,09:53,1174.50,1175.50,1174.50,1175.25,4113,1173,5286.00
01/26/2005,09:54,1175.00,1175.50,1175.00,1175.25,1115,642,1757.00
01/26/2005,09:55,1175.25,1175.75,1175.25,1175.25,1596,917,2513.00
01/26/2005,09:56,1175.25,1175.50,1175.25,1175.25,44,2027,2071.00
01/26/2005,09:57,1175.50,1175.50,1175.25,1175.50,844,587,1431.00
01/26/2005,09:58,1175.50,1175.50,1175.25,1175.50,647,295,942.00
01/26/2005,09:59,1175.25,1175.50,1175.00,1175.25,863,470,1333.00
01/26/2005,10:00,1175.50,1175.50,1175.00,1175.00,126,376,502.00
01/26/2005,10:01,1175.00,1175.25,1174.50,1174.75,374,1765,2139.00
01/26/2005,10:02,1175.00,1175.50,1174.75,1175.25,1261,229,1490.00
01/26/2005,10:03,1175.50,1176.00,1175.25,1175.75,1780,1104,2884.00
01/26/2005,10:04,1175.75,1176.50,1175.50,1176.25,7079,2084,9163.00
01/26/2005,10:05,1176.25,1176.25,1175.50,1175.75,1735,3155,4890.00
01/26/2005,10:06,1175.75,1176.00,1175.00,1175.25,2747,4005,6752.00
01/26/2005,10:07,1175.00,1175.25,1174.75,1174.75,722,1167,1889.00
01/26/2005,10:08,1174.75,1175.00,1174.25,1174.25,599,2289,2888.00
01/26/2005,10:09,1174.25,1174.50,1173.50,1174.00,767,4125,4892.00
01/26/2005,10:10,1174.00,1174.50,1173.75,1174.50,1114,563,1677.00
01/26/2005,10:11,1174.25,1174.75,1174.25,1174.50,842,470,1312.00
01/26/2005,10:12,1174.50,1175.00,1174.50,1174.50,931,304,1235.00
01/26/2005,10:13,1174.75,1174.75,1174.25,1174.25,260,791,1051.00
01/26/2005,10:14,1174.25,1174.50,1174.00,1174.25,515,1136,1651.00
01/26/2005,10:15,1174.00,1174.50,1173.75,1174.25,1390,808,2198.00
01/26/2005,10:16,1174.25,1174.50,1174.00,1174.00,62,800,862.00
01/26/2005,10:17,1174.00,1174.25,1173.75,1173.75,43,930,973.00
01/26/2005,10:18,1173.75,1174.25,1173.75,1174.00,221,344,565.00
01/26/2005,10:19,1174.25,1174.25,1173.75,1174.00,291,112,403.00
01/26/2005,10:20,1174.00,1174.25,1173.75,1174.00,521,733,1254.00
01/26/2005,10:21,1174.00,1174.25,1173.75,1173.75,680,690,1370.00
01/26/2005,10:22,1173.75,1174.25,1173.50,1173.50,415,665,1080.00
01/26/2005,10:23,1173.75,1173.75,1171.50,1171.75,1884,10740,12624.00
01/26/2005,10:24,1171.50,1172.00,1171.50,1172.00,1845,1091,2936.00
01/26/2005,10:25,1172.00,1172.50,1172.00,1172.00,755,1026,1781.00
01/26/2005,10:26,1172.25,1172.25,1171.75,1172.00,432,1143,1575.00
01/26/2005,10:27,1172.00,1172.75,1172.00,1172.75,2348,460,2808.00
01/26/2005,10:28,1172.50,1172.75,1172.50,1172.75,1442,599,2041.00
01/26/2005,10:29,1172.50,1173.00,1172.25,1172.25,977,2343,3320.00
01/26/2005,10:30,1172.25,1172.50,1171.75,1172.00,384,1228,1612.00
01/26/2005,10:31,1172.00,1172.75,1172.00,1172.75,1198,714,1912.00
01/26/2005,10:32,1172.75,1173.00,1172.50,1173.00,1016,904,1920.00
01/26/2005,10:33,1172.75,1173.00,1172.50,1172.50,93,1152,1245.00
01/26/2005,10:34,1172.50,1173.00,1172.25,1172.75,668,456,1124.00
01/26/2005,10:35,1172.50,1173.00,1172.50,1172.75,407,324,731.00
01/26/2005,10:36,1172.75,1173.00,1172.25,1172.50,293,486,779.00
01/26/2005,10:37,1172.50,1172.75,1172.25,1172.25,171,377,548.00
01/26/2005,10:38,1172.50,1172.50,1172.00,1172.50,176,769,945.00
01/26/2005,10:39,1172.25,1172.50,1171.75,1171.75,587,1212,1799.00
01/26/2005,10:40,1171.75,1172.75,1171.50,1172.75,2579,1516,4095.00
01/26/2005,10:41,1172.75,1172.75,1172.25,1172.50,474,441,915.00
01/26/2005,10:42,1172.25,1172.75,1172.25,1172.50,963,275,1238.00
01/26/2005,10:43,1172.50,1172.75,1172.50,1172.75,333,369,702.00
01/26/2005,10:44,1172.75,1172.75,1172.25,1172.25,1264,587,1851.00
01/26/2005,10:45,1172.25,1172.75,1172.25,1172.50,396,26,422.00
01/26/2005,10:46,1172.50,1172.50,1172.00,1172.00,128,2268,2396.00
01/26/2005,10:47,1172.00,1172.50,1172.00,1172.25,814,901,1715.00
01/26/2005,10:48,1172.25,1172.25,1171.75,1172.25,291,1312,1603.00
01/26/2005,10:49,1172.25,1172.25,1171.25,1171.25,216,4027,4243.00
01/26/2005,10:50,1171.25,1172.00,1171.00,1172.00,2483,1192,3675.00
01/26/2005,10:51,1172.00,1172.00,1171.50,1171.50,1579,614,2193.00
01/26/2005,10:52,1171.50,1172.00,1171.25,1172.00,526,2151,2677.00
01/26/2005,10:53,1172.00,1172.75,1171.75,1172.25,2413,1185,3598.00
01/26/2005,10:54,1172.25,1172.25,1171.75,1172.00,752,541,1293.00
01/26/2005,10:55,1172.25,1172.50,1172.00,1172.25,452,195,647.00
01/26/2005,10:56,1172.50,1172.75,1171.50,1171.50,729,1481,2210.00
01/26/2005,10:57,1171.50,1172.50,1171.50,1172.25,2375,742,3117.00
01/26/2005,10:58,1172.50,1172.50,1172.25,1172.50,81,552,633.00
01/26/2005,10:59,1172.25,1172.50,1172.25,1172.25,1416,428,1844.00
01/26/2005,11:00,1172.25,1172.50,1172.00,1172.50,207,263,470.00
01/26/2005,11:01,1172.25,1172.75,1172.00,1172.25,929,561,1490.00
01/26/2005,11:02,1172.25,1172.50,1171.75,1172.25,576,1087,1663.00
01/26/2005,11:03,1172.00,1172.75,1172.00,1172.75,1220,358,1578.00
01/26/2005,11:04,1172.75,1172.75,1172.25,1172.25,65,310,375.00
01/26/2005,11:05,1172.50,1172.50,1172.00,1172.25,118,1008,1126.00
01/26/2005,11:06,1172.00,1172.50,1171.75,1172.50,640,757,1397.00
01/26/2005,11:07,1172.25,1172.50,1172.00,1172.25,107,129,236.00
01/26/2005,11:08,1172.25,1172.50,1172.00,1172.25,73,149,222.00
01/26/2005,11:09,1172.50,1172.50,1172.25,1172.25,20,513,533.00
01/26/2005,11:10,1172.25,1172.75,1172.25,1172.50,1296,95,1391.00
01/26/2005,11:11,1172.50,1172.75,1172.25,1172.50,185,269,454.00
01/26/2005,11:12,1172.50,1173.25,1172.50,1173.25,2279,148,2427.00
01/26/2005,11:13,1173.00,1173.25,1173.00,1173.00,412,74,486.00
01/26/2005,11:14,1173.00,1173.25,1172.50,1172.75,282,734,1016.00
01/26/2005,11:15,1172.75,1173.00,1172.50,1172.75,198,134,332.00
01/26/2005,11:16,1172.75,1173.00,1172.50,1172.50,108,125,233.00
01/26/2005,11:17,1172.75,1172.75,1172.50,1172.75,73,195,268.00
01/26/2005,11:18,1172.75,1172.75,1172.50,1172.75,34,42,76.00
01/26/2005,11:19,1172.50,1173.00,1172.25,1172.25,388,561,949.00
01/26/2005,11:20,1172.50,1172.50,1172.00,1172.50,245,681,926.00
01/26/2005,11:21,1172.25,1172.50,1172.25,1172.25,21,927,948.00
01/26/2005,11:22,1172.25,1172.50,1172.00,1172.00,217,1149,1366.00
01/26/2005,11:23,1172.25,1172.25,1172.00,1172.25,313,11,324.00
01/26/2005,11:24,1172.25,1172.25,1171.75,1172.00,156,1545,1701.00
01/26/2005,11:25,1171.75,1172.00,1171.50,1171.50,749,1201,1950.00
01/26/2005,11:26,1171.75,1172.00,1171.25,1171.75,988,1330,2318.00
01/26/2005,11:27,1171.75,1172.00,1171.50,1171.75,269,268,537.00
01/26/2005,11:28,1171.75,1171.75,1171.50,1171.75,324,173,497.00
01/26/2005,11:29,1171.75,1171.75,1171.50,1171.50,86,105,191.00
01/26/2005,11:30,1171.75,1171.75,1171.50,1171.75,32,160,192.00
01/26/2005,11:31,1171.50,1171.75,1171.25,1171.50,134,1196,1330.00
01/26/2005,11:32,1171.75,1171.75,1171.50,1171.50,21,98,119.00
01/26/2005,11:33,1171.50,1171.75,1171.50,1171.50,19,540,559.00
01/26/2005,11:34,1171.75,1171.75,1171.25,1171.25,21,475,496.00
01/26/2005,11:35,1171.50,1171.75,1171.25,1171.50,431,494,925.00
01/26/2005,11:36,1171.50,1172.00,1171.50,1171.75,800,60,860.00
01/26/2005,11:37,1172.00,1172.00,1171.75,1171.75,367,147,514.00
01/26/2005,11:38,1171.75,1172.00,1171.75,1171.75,41,10,51.00
01/26/2005,11:39,1171.75,1172.00,1171.50,1171.75,196,367,563.00
01/26/2005,11:40,1171.75,1172.00,1171.50,1171.75,59,335,394.00
01/26/2005,11:41,1171.75,1172.50,1171.50,1172.50,1287,119,1406.00
01/26/2005,11:42,1172.50,1172.75,1172.25,1172.50,864,107,971.00
01/26/2005,11:43,1172.50,1173.00,1172.50,1172.75,826,358,1184.00
01/26/2005,11:44,1172.75,1173.25,1172.50,1173.25,2058,190,2248.00
01/26/2005,11:45,1173.25,1173.25,1172.00,1172.25,106,2425,2531.00
01/26/2005,11:46,1172.00,1172.25,1171.75,1172.25,540,1594,2134.00
01/26/2005,11:47,1172.00,1172.25,1172.00,1172.25,651,6,657.00
01/26/2005,11:48,1172.25,1172.50,1172.00,1172.25,292,180,472.00
01/26/2005,11:49,1172.00,1172.25,1172.00,1172.25,272,48,320.00
01/26/2005,11:50,1172.25,1172.50,1172.00,1172.25,117,130,247.00
01/26/2005,11:51,1172.00,1172.00,1171.50,1171.50,311,1871,2182.00
01/26/2005,11:52,1171.50,1171.75,1171.50,1171.75,195,221,416.00
01/26/2005,11:53,1171.50,1172.00,1171.50,1171.75,133,168,301.00
01/26/2005,11:54,1172.00,1172.25,1171.75,1172.25,253,144,397.00
01/26/2005,11:55,1172.00,1172.25,1171.50,1171.50,22,359,381.00
01/26/2005,11:56,1171.75,1172.00,1171.25,1172.00,488,671,1159.00
01/26/2005,11:57,1171.75,1172.00,1171.50,1171.50,72,253,325.00
01/26/2005,11:58,1171.75,1171.75,1171.00,1171.00,102,2514,2616.00
01/26/2005,11:59,1171.00,1171.50,1171.00,1171.50,445,527,972.00
01/26/2005,12:00,1171.50,1171.75,1171.25,1171.50,717,240,957.00
01/26/2005,12:01,1171.50,1171.75,1171.25,1171.75,1541,370,1911.00
01/26/2005,12:02,1171.50,1171.75,1171.50,1171.50,431,637,1068.00
01/26/2005,12:03,1171.50,1172.50,1171.50,1172.50,1371,239,1610.00
01/26/2005,12:04,1172.25,1172.50,1172.25,1172.50,185,194,379.00
01/26/2005,12:05,1172.50,1172.50,1172.25,1172.25,720,284,1004.00
01/26/2005,12:06,1172.25,1172.50,1172.25,1172.25,122,19,141.00
01/26/2005,12:07,1172.50,1173.50,1172.25,1173.25,2404,523,2927.00
01/26/2005,12:08,1173.00,1173.50,1173.00,1173.50,618,123,741.00
01/26/2005,12:09,1173.25,1173.50,1172.75,1172.75,90,924,1014.00
01/26/2005,12:10,1172.75,1173.25,1172.50,1173.00,530,382,912.00
01/26/2005,12:11,1173.25,1173.25,1173.00,1173.25,49,303,352.00
01/26/2005,12:12,1173.25,1173.50,1173.00,1173.25,577,155,732.00
01/26/2005,12:13,1173.50,1174.00,1173.25,1174.00,3074,701,3775.00
01/26/2005,12:14,1173.75,1174.00,1173.25,1173.50,511,1891,2402.00
01/26/2005,12:15,1173.50,1173.75,1173.25,1173.75,924,296,1220.00
01/26/2005,12:16,1173.75,1173.75,1173.25,1173.50,423,522,945.00
01/26/2005,12:17,1173.50,1173.50,1173.00,1173.50,173,879,1052.00
01/26/2005,12:18,1173.25,1173.50,1173.25,1173.25,62,86,148.00
01/26/2005,12:19,1173.25,1173.50,1173.25,1173.50,281,37,318.00
01/26/2005,12:20,1173.50,1173.50,1173.00,1173.25,557,1006,1563.00
01/26/2005,12:21,1173.25,1173.25,1173.00,1173.00,1156,95,1251.00
01/26/2005,12:22,1173.00,1173.25,1173.00,1173.00,9,475,484.00
01/26/2005,12:23,1173.00,1174.25,1173.00,1173.75,2524,498,3022.00
01/26/2005,12:24,1173.75,1173.75,1173.50,1173.75,556,392,948.00
01/26/2005,12:25,1173.50,1173.75,1173.50,1173.50,424,91,515.00
01/26/2005,12:26,1173.75,1173.75,1173.00,1173.00,26,1717,1743.00
01/26/2005,12:27,1173.00,1173.50,1173.00,1173.25,158,122,280.00
01/26/2005,12:28,1173.50,1173.50,1173.25,1173.25,10,192,202.00
01/26/2005,12:29,1173.50,1173.75,1173.25,1173.75,582,57,639.00
01/26/2005,12:30,1173.75,1173.75,1173.50,1173.75,6,272,278.00
01/26/2005,12:31,1173.50,1173.75,1172.75,1173.00,630,1048,1678.00
01/26/2005,12:32,1173.25,1174.00,1173.00,1173.75,2134,541,2675.00
01/26/2005,12:33,1173.75,1174.00,1173.25,1173.25,27,1009,1036.00
01/26/2005,12:34,1173.25,1173.50,1173.25,1173.25,369,35,404.00
01/26/2005,12:35,1173.25,1173.75,1173.25,1173.75,944,216,1160.00
01/26/2005,12:36,1173.75,1173.75,1173.25,1173.50,325,319,644.00
01/26/2005,12:37,1173.25,1173.25,1172.75,1173.00,99,1019,1118.00
01/26/2005,12:38,1173.25,1173.75,1173.00,1173.50,896,52,948.00
01/26/2005,12:39,1173.50,1174.25,1173.50,1174.25,1562,90,1652.00
01/26/2005,12:40,1174.25,1174.25,1173.75,1173.75,798,701,1499.00
01/26/2005,12:41,1173.75,1174.25,1173.75,1174.00,474,197,671.00
01/26/2005,12:42,1174.00,1174.00,1173.00,1173.25,430,1422,1852.00
01/26/2005,12:43,1173.50,1173.75,1173.25,1173.50,422,582,1004.00
01/26/2005,12:44,1173.75,1174.25,1173.75,1174.00,1349,59,1408.00
01/26/2005,12:45,1174.00,1174.75,1174.00,1174.75,5321,1485,6806.00
01/26/2005,12:46,1174.75,1175.50,1174.50,1175.00,3093,1340,4433.00
01/26/2005,12:47,1175.25,1175.25,1174.75,1175.00,884,671,1555.00
01/26/2005,12:48,1174.75,1175.00,1174.50,1174.50,316,730,1046.00
01/26/2005,12:49,1174.50,1174.75,1174.50,1174.50,44,234,278.00
01/26/2005,12:50,1174.50,1174.75,1174.50,1174.75,18,437,455.00
01/26/2005,12:51,1174.50,1175.25,1174.50,1175.25,1519,446,1965.00
01/26/2005,12:52,1175.25,1175.25,1174.75,1175.00,374,1548,1922.00
01/26/2005,12:53,1174.75,1175.00,1174.75,1174.75,16,252,268.00
01/26/2005,12:54,1174.75,1175.00,1174.50,1174.50,21,511,532.00
01/26/2005,12:55,1174.75,1175.00,1174.50,1175.00,345,462,807.00
01/26/2005,12:56,1175.00,1175.00,1174.75,1175.00,137,253,390.00
01/26/2005,12:57,1175.00,1175.00,1174.50,1174.50,61,312,373.00
01/26/2005,12:58,1174.75,1175.00,1174.50,1175.00,1251,31,1282.00
01/26/2005,12:59,1175.00,1175.50,1175.00,1175.25,849,159,1008.00
01/26/2005,13:00,1175.00,1175.50,1174.75,1175.00,354,774,1128.00
01/26/2005,13:01,1175.00,1175.25,1175.00,1175.25,452,195,647.00
01/26/2005,13:02,1175.25,1175.25,1174.75,1174.75,286,1565,1851.00
01/26/2005,13:03,1174.75,1175.50,1174.50,1175.25,1844,903,2747.00
01/26/2005,13:04,1175.25,1175.25,1175.00,1175.00,157,318,475.00
01/26/2005,13:05,1175.00,1175.50,1175.00,1175.50,1235,188,1423.00
01/26/2005,13:06,1175.25,1175.75,1175.25,1175.25,1920,795,2715.00
01/26/2005,13:07,1175.25,1175.75,1175.25,1175.25,466,547,1013.00
01/26/2005,13:08,1175.25,1175.50,1175.00,1175.25,315,824,1139.00
01/26/2005,13:09,1175.50,1175.50,1175.25,1175.25,474,672,1146.00
01/26/2005,13:10,1175.25,1175.50,1175.00,1175.25,465,338,803.00
01/26/2005,13:11,1175.25,1175.75,1175.00,1175.50,1363,188,1551.00
01/26/2005,13:12,1175.50,1176.00,1175.25,1175.50,1154,871,2025.00
01/26/2005,13:13,1175.50,1175.75,1175.00,1175.25,559,547,1106.00
01/26/2005,13:14,1175.25,1175.25,1174.75,1174.75,57,453,510.00
01/26/2005,13:15,1174.75,1175.25,1174.75,1175.00,978,228,1206.00
01/26/2005,13:16,1175.00,1175.25,1174.25,1174.25,306,2095,2401.00
01/26/2005,13:17,1174.50,1174.50,1174.00,1174.00,146,734,880.00
01/26/2005,13:18,1174.00,1174.75,1174.00,1174.25,847,266,1113.00
01/26/2005,13:19,1174.50,1174.75,1174.25,1174.75,588,87,675.00
01/26/2005,13:20,1174.75,1174.75,1173.50,1173.75,303,2186,2489.00
01/26/2005,13:21,1174.00,1174.00,1173.75,1173.75,706,161,867.00
01/26/2005,13:22,1173.75,1174.00,1173.75,1173.75,1542,531,2073.00
01/26/2005,13:23,1173.75,1174.00,1173.75,1173.75,11,338,349.00
01/26/2005,13:24,1173.75,1174.25,1173.50,1174.00,309,1665,1974.00
01/26/2005,13:25,1174.00,1175.25,1174.00,1175.25,1791,227,2018.00
01/26/2005,13:26,1175.25,1175.50,1174.75,1175.25,1748,1923,3671.00
01/26/2005,13:27,1175.25,1175.25,1174.75,1174.75,210,689,899.00
01/26/2005,13:28,1174.75,1175.00,1174.50,1174.75,361,164,525.00
01/26/2005,13:29,1174.75,1175.00,1174.50,1174.75,111,165,276.00
01/26/2005,13:30,1174.75,1174.75,1174.50,1174.75,116,98,214.00
01/26/2005,13:31,1174.50,1174.75,1174.25,1174.50,176,533,709.00
01/26/2005,13:32,1174.25,1174.75,1174.25,1174.75,400,21,421.00
01/26/2005,13:33,1174.50,1174.75,1174.25,1174.50,399,487,886.00
01/26/2005,13:34,1174.50,1174.50,1174.25,1174.25,244,156,400.00
01/26/2005,13:35,1174.25,1174.50,1174.25,1174.50,826,188,1014.00
01/26/2005,13:36,1174.50,1174.75,1174.25,1174.50,980,22,1002.00
01/26/2005,13:37,1174.75,1174.75,1174.50,1174.75,453,18,471.00
01/26/2005,13:38,1174.75,1175.00,1174.50,1174.75,596,170,766.00
01/26/2005,13:39,1174.75,1174.75,1174.25,1174.50,203,87,290.00
01/26/2005,13:40,1174.25,1174.75,1174.25,1174.50,126,74,200.00
01/26/2005,13:41,1174.75,1175.00,1174.50,1174.75,196,288,484.00
01/26/2005,13:42,1174.75,1174.75,1174.25,1174.25,192,602,794.00
01/26/2005,13:43,1174.50,1174.75,1174.25,1174.50,289,14,303.00
01/26/2005,13:44,1174.50,1174.75,1174.00,1174.00,29,1193,1222.00
01/26/2005,13:45,1174.25,1174.25,1174.00,1174.00,315,154,469.00
01/26/2005,13:46,1174.00,1174.50,1174.00,1174.25,915,27,942.00
01/26/2005,13:47,1174.50,1174.75,1174.25,1174.25,1084,34,1118.00
01/26/2005,13:48,1174.50,1174.50,1174.25,1174.50,465,119,584.00
01/26/2005,13:49,1174.50,1174.75,1174.25,1174.75,655,5,660.00
01/26/2005,13:50,1174.75,1174.75,1174.50,1174.50,435,39,474.00
01/26/2005,13:51,1174.75,1174.75,1174.25,1174.25,343,1079,1422.00
01/26/2005,13:52,1174.00,1174.50,1174.00,1174.50,376,31,407.00
01/26/2005,13:53,1174.25,1174.75,1174.25,1174.50,474,290,764.00
01/26/2005,13:54,1174.25,1174.75,1174.25,1174.50,210,26,236.00
01/26/2005,13:55,1174.75,1174.75,1174.25,1174.50,214,227,441.00
01/26/2005,13:56,1174.50,1174.50,1174.25,1174.25,226,16,242.00
01/26/2005,13:57,1174.50,1174.75,1174.25,1174.75,508,27,535.00
01/26/2005,13:58,1174.50,1174.75,1174.50,1174.75,168,84,252.00
01/26/2005,13:59,1174.75,1174.75,1174.00,1174.25,461,1172,1633.00
01/26/2005,14:00,1174.25,1174.75,1174.25,1174.50,297,633,930.00
01/26/2005,14:01,1174.75,1174.75,1174.50,1174.75,253,47,300.00
01/26/2005,14:02,1174.75,1175.00,1174.50,1175.00,1275,401,1676.00
01/26/2005,14:03,1175.00,1175.25,1174.75,1175.25,1408,134,1542.00
01/26/2005,14:04,1175.25,1175.25,1175.00,1175.00,360,389,749.00
01/26/2005,14:05,1175.00,1175.25,1174.00,1174.50,160,2093,2253.00
01/26/2005,14:06,1174.25,1174.50,1174.25,1174.50,45,173,218.00
01/26/2005,14:07,1174.25,1174.50,1173.75,1173.75,143,1228,1371.00
01/26/2005,14:08,1173.75,1174.50,1173.75,1174.25,780,266,1046.00
01/26/2005,14:09,1174.00,1174.25,1173.75,1174.00,194,469,663.00
01/26/2005,14:10,1174.00,1174.25,1173.75,1174.00,188,186,374.00
01/26/2005,14:11,1174.25,1174.25,1173.25,1173.25,263,2773,3036.00
01/26/2005,14:12,1173.25,1173.50,1172.75,1173.00,347,2988,3335.00
01/26/2005,14:13,1172.75,1173.25,1172.75,1173.00,862,404,1266.00
01/26/2005,14:14,1173.00,1173.25,1172.75,1173.25,652,596,1248.00
01/26/2005,14:15,1173.25,1173.50,1172.75,1172.75,959,1380,2339.00
01/26/2005,14:16,1172.75,1173.25,1172.75,1173.00,1638,174,1812.00
01/26/2005,14:17,1173.25,1173.50,1173.00,1173.50,1818,20,1838.00
01/26/2005,14:18,1173.50,1173.75,1173.50,1173.50,544,319,863.00
01/26/2005,14:19,1173.50,1173.50,1173.25,1173.50,31,128,159.00
01/26/2005,14:20,1173.50,1173.50,1173.25,1173.50,446,17,463.00
01/26/2005,14:21,1173.50,1174.00,1173.25,1174.00,1116,96,1212.00
01/26/2005,14:22,1174.00,1174.75,1173.75,1174.50,2567,679,3246.00
01/26/2005,14:23,1174.75,1175.50,1174.50,1175.50,4187,1367,5554.00
01/26/2005,14:24,1175.25,1176.00,1175.25,1175.25,1757,1978,3735.00
01/26/2005,14:25,1175.25,1175.75,1175.25,1175.25,873,1260,2133.00
01/26/2005,14:26,1175.25,1176.00,1175.25,1176.00,2282,400,2682.00
01/26/2005,14:27,1175.75,1175.75,1175.00,1175.00,285,3274,3559.00
01/26/2005,14:28,1175.00,1175.25,1174.75,1174.75,156,1727,1883.00
01/26/2005,14:29,1175.00,1175.25,1174.75,1175.00,1618,657,2275.00
01/26/2005,14:30,1175.25,1175.50,1175.00,1175.25,484,109,593.00
01/26/2005,14:31,1175.00,1175.25,1174.75,1175.00,477,298,775.00
01/26/2005,14:32,1174.75,1175.50,1174.75,1175.00,475,258,733.00
01/26/2005,14:33,1175.00,1175.50,1174.75,1175.25,1161,811,1972.00
01/26/2005,14:34,1175.25,1175.75,1175.00,1175.50,2405,631,3036.00
01/26/2005,14:35,1175.50,1175.75,1175.25,1175.50,1331,723,2054.00
01/26/2005,14:36,1175.25,1176.00,1175.25,1175.50,1497,357,1854.00
01/26/2005,14:37,1175.75,1175.75,1175.50,1175.75,790,97,887.00
01/26/2005,14:38,1175.75,1176.50,1175.75,1176.00,3426,2057,5483.00
01/26/2005,14:39,1175.75,1176.00,1175.75,1175.75,90,482,572.00
01/26/2005,14:40,1176.00,1176.75,1175.75,1176.25,3770,1283,5053.00
01/26/2005,14:41,1176.25,1176.50,1175.50,1175.75,353,2819,3172.00
01/26/2005,14:42,1175.50,1176.00,1175.50,1175.75,495,589,1084.00
01/26/2005,14:43,1175.75,1175.75,1175.50,1175.75,1447,122,1569.00
01/26/2005,14:44,1175.75,1175.75,1175.50,1175.75,802,59,861.00
01/26/2005,14:45,1175.75,1176.50,1175.50,1176.25,3186,631,3817.00
01/26/2005,14:46,1176.25,1176.50,1175.75,1176.00,1448,1939,3387.00
01/26/2005,14:47,1176.25,1176.25,1175.50,1175.75,324,1922,2246.00
01/26/2005,14:48,1175.75,1176.25,1175.75,1176.00,2194,307,2501.00
01/26/2005,14:49,1176.25,1176.25,1176.00,1176.25,91,108,199.00
01/26/2005,14:50,1176.00,1176.50,1176.00,1176.50,2126,634,2760.00
01/26/2005,14:51,1176.50,1176.75,1176.00,1176.25,2412,1790,4202.00
01/26/2005,14:52,1176.25,1176.50,1176.00,1176.50,663,819,1482.00
01/26/2005,14:53,1176.50,1176.50,1176.25,1176.25,835,291,1126.00
01/26/2005,14:54,1176.00,1176.25,1175.50,1175.50,189,2696,2885.00
01/26/2005,14:55,1175.75,1175.75,1175.25,1175.25,509,1466,1975.00
01/26/2005,14:56,1175.50,1175.50,1174.75,1175.00,1327,5152,6479.00
01/26/2005,14:57,1175.00,1175.25,1174.75,1175.00,373,4155,4528.00
01/26/2005,14:58,1175.00,1175.00,1174.50,1174.75,2968,1209,4177.00
01/26/2005,14:59,1174.50,1175.00,1174.50,1174.75,1330,2755,4085.00
01/26/2005,15:00,1174.75,1174.75,1174.25,1174.75,2875,4534,7409.00
01/26/2005,15:01,1174.50,1174.75,1174.00,1174.00,2613,4814,7427.00
01/26/2005,15:02,1174.00,1174.25,1174.00,1174.00,2389,1946,4335.00
01/26/2005,15:03,1174.00,1174.25,1174.00,1174.00,1452,833,2285.00
01/26/2005,15:04,1174.00,1174.25,1174.00,1174.25,194,261,455.00
01/26/2005,15:05,1174.00,1174.25,1173.75,1173.75,687,3486,4173.00
01/26/2005,15:06,1173.75,1174.25,1173.75,1174.25,2047,1744,3791.00
01/26/2005,15:07,1174.00,1174.25,1174.00,1174.00,232,201,433.00
01/26/2005,15:08,1174.00,1174.25,1174.00,1174.00,48,154,202.00
01/26/2005,15:09,1174.00,1174.25,1173.75,1174.25,1954,779,2733.00
01/26/2005,15:10,1174.00,1174.25,1173.75,1174.00,338,1168,1506.00
01/26/2005,15:11,1174.00,1174.25,1173.25,1173.25,1900,3086,4986.00
01/26/2005,15:12,1173.25,1173.50,1172.50,1173.25,1911,3872,5783.00
01/26/2005,15:13,1173.00,1173.75,1173.00,1173.25,1695,665,2360.00
01/26/2005,15:14,1173.50,1173.75,1173.25,1173.50,696,209,905.00
01/26/2005,15:15,1173.25,1173.50,1172.75,1173.00,2129,2797,4926.00
01/26/2005,15:16,1173.00,1173.00,1173.00,1173.00,7,0,7.00
01/26/2005,15:31,1173.00,1173.00,1172.50,1172.75,409,188,597.00
01/26/2005,15:32,1172.75,1172.75,1172.50,1172.75,146,96,242.00
01/26/2005,15:33,1172.75,1172.75,1172.25,1172.50,17,220,237.00
01/26/2005,15:34,1172.25,1172.75,1172.25,1172.75,195,1,196.00
01/26/2005,15:35,1172.75,1172.75,1172.50,1172.50,6,7,13.00
01/26/2005,15:36,1172.50,1172.75,1172.50,1172.75,8,5,13.00
01/26/2005,15:37,1172.75,1172.75,1172.50,1172.50,3,85,88.00
01/26/2005,15:38,1172.75,1172.75,1172.25,1172.50,2,174,176.00
01/26/2005,15:39,1172.50,1172.50,1172.50,1172.50,238,0,238.00
01/26/2005,15:40,1172.75,1172.75,1172.50,1172.50,2,1,3.00
01/26/2005,15:41,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,15:42,1172.75,1172.75,1172.75,1172.75,25,0,25.00
01/26/2005,15:43,1172.50,1172.75,1172.50,1172.50,1,4,5.00
01/26/2005,15:44,1172.50,1172.75,1172.50,1172.50,1,135,136.00
01/26/2005,15:45,1172.50,1172.50,1172.50,1172.50,0,20,20.00
01/26/2005,15:46,1172.50,1172.50,1172.25,1172.50,1,20,21.00
01/26/2005,15:47,1172.25,1172.50,1172.25,1172.50,102,22,124.00
01/26/2005,15:48,1172.50,1172.50,1172.50,1172.50,62,0,62.00
01/26/2005,15:49,1172.50,1172.50,1172.50,1172.50,4,0,4.00
01/26/2005,15:50,1172.50,1172.50,1172.50,1172.50,51,0,51.00
01/26/2005,15:51,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/26/2005,15:52,1172.50,1172.75,1172.50,1172.75,4,0,4.00
01/26/2005,15:53,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,15:54,1172.75,1172.75,1172.75,1172.75,252,0,252.00
01/26/2005,15:55,1172.75,1172.75,1172.75,1172.75,64,0,64.00
01/26/2005,15:56,1172.75,1172.75,1172.50,1172.50,45,166,211.00
01/26/2005,15:57,1172.50,1172.75,1172.50,1172.75,100,27,127.00
01/26/2005,15:58,1172.75,1172.75,1172.75,1172.75,108,0,108.00
01/26/2005,15:59,1172.75,1172.75,1172.75,1172.75,3,0,3.00
01/26/2005,16:00,1172.75,1173.00,1172.75,1172.75,106,29,135.00
01/26/2005,17:01,1172.50,1172.50,1172.25,1172.25,1,11,12.00
01/26/2005,17:02,1172.25,1172.25,1172.25,1172.25,0,3,3.00
01/26/2005,17:03,1172.50,1172.50,1172.50,1172.50,9,0,9.00
01/26/2005,17:04,1172.50,1172.50,1172.25,1172.25,5,30,35.00
01/26/2005,17:06,1172.50,1172.50,1172.50,1172.50,2,0,2.00
01/26/2005,17:07,1172.25,1172.25,1172.25,1172.25,0,5,5.00
01/26/2005,17:08,1172.50,1172.50,1172.50,1172.50,32,0,32.00
01/26/2005,17:09,1172.50,1172.50,1172.50,1172.50,25,0,25.00
01/26/2005,17:10,1172.50,1172.75,1172.50,1172.75,22,0,22.00
01/26/2005,17:11,1172.75,1172.75,1172.75,1172.75,11,0,11.00
01/26/2005,17:12,1172.75,1172.75,1172.75,1172.75,5,0,5.00
01/26/2005,17:13,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,17:15,1172.50,1172.50,1172.50,1172.50,0,3,3.00
01/26/2005,17:16,1172.50,1172.50,1172.50,1172.50,0,3,3.00
01/26/2005,17:18,1172.75,1172.75,1172.75,1172.75,6,0,6.00
01/26/2005,17:20,1172.75,1172.75,1172.75,1172.75,35,0,35.00
01/26/2005,17:21,1172.75,1172.75,1172.75,1172.75,26,0,26.00
01/26/2005,17:22,1172.75,1172.75,1172.75,1172.75,3,0,3.00
01/26/2005,17:23,1172.75,1172.75,1172.75,1172.75,11,0,11.00
01/26/2005,17:24,1173.00,1173.00,1172.75,1172.75,51,3,54.00
01/26/2005,17:28,1172.75,1172.75,1172.75,1172.75,0,5,5.00
01/26/2005,17:30,1172.75,1172.75,1172.75,1172.75,0,2,2.00
01/26/2005,17:31,1173.00,1173.00,1173.00,1173.00,131,0,131.00
01/26/2005,17:32,1173.00,1173.00,1172.75,1172.75,51,2,53.00
01/26/2005,17:33,1173.00,1173.00,1173.00,1173.00,28,0,28.00
01/26/2005,17:36,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,17:37,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,17:39,1173.00,1173.00,1172.75,1172.75,11,1,12.00
01/26/2005,17:42,1173.00,1173.00,1172.75,1172.75,3,1,4.00
01/26/2005,17:45,1173.00,1173.00,1172.75,1172.75,1,10,11.00
01/26/2005,17:47,1172.75,1172.75,1172.75,1172.75,0,29,29.00
01/26/2005,17:48,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,17:50,1172.75,1172.75,1172.75,1172.75,0,2,2.00
01/26/2005,17:57,1172.50,1172.50,1172.50,1172.50,0,159,159.00
01/26/2005,17:58,1172.50,1172.50,1172.50,1172.50,0,4,4.00
01/26/2005,17:59,1172.50,1172.50,1172.50,1172.50,0,3,3.00
01/26/2005,18:01,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,18:02,1172.50,1172.50,1172.50,1172.50,0,6,6.00
01/26/2005,18:03,1172.50,1172.50,1172.50,1172.50,0,9,9.00
01/26/2005,18:12,1172.50,1172.50,1172.50,1172.50,0,1,1.00
01/26/2005,18:13,1172.25,1172.25,1172.25,1172.25,0,1,1.00
01/26/2005,18:14,1172.25,1172.25,1172.25,1172.25,0,1,1.00
01/26/2005,18:15,1172.25,1172.50,1172.25,1172.50,2,3,5.00
01/26/2005,18:18,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/26/2005,18:21,1172.25,1172.25,1172.25,1172.25,0,10,10.00
01/26/2005,18:26,1172.25,1172.25,1172.25,1172.25,0,1,1.00
01/26/2005,18:27,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/26/2005,18:28,1172.50,1172.50,1172.50,1172.50,2,0,2.00
01/26/2005,18:29,1172.25,1172.25,1172.25,1172.25,0,49,49.00
01/26/2005,18:30,1172.25,1172.25,1172.25,1172.25,0,8,8.00
01/26/2005,18:31,1172.50,1172.50,1172.25,1172.25,2,34,36.00
01/26/2005,18:32,1172.00,1172.00,1172.00,1172.00,0,1,1.00
01/26/2005,18:34,1172.00,1172.00,1172.00,1172.00,0,1,1.00
01/26/2005,18:36,1172.00,1172.25,1172.00,1172.25,1,1,2.00
01/26/2005,18:38,1172.25,1172.25,1172.00,1172.00,1,15,16.00
01/26/2005,18:39,1172.25,1172.25,1172.25,1172.25,4,0,4.00
01/26/2005,18:42,1172.25,1172.25,1172.00,1172.00,1,1,2.00
01/26/2005,18:45,1172.25,1172.25,1172.25,1172.25,5,0,5.00
01/26/2005,18:48,1172.25,1172.25,1172.25,1172.25,26,0,26.00
01/26/2005,18:50,1172.25,1172.25,1172.25,1172.25,10,0,10.00
01/26/2005,18:52,1172.50,1172.50,1172.25,1172.25,5,1,6.00
01/26/2005,18:54,1172.25,1172.50,1172.25,1172.50,1,1,2.00
01/26/2005,19:01,1172.25,1172.25,1172.25,1172.25,0,2,2.00
01/26/2005,19:02,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/26/2005,19:03,1172.50,1172.50,1172.50,1172.50,76,0,76.00
01/26/2005,19:04,1172.50,1172.50,1172.50,1172.50,5,0,5.00
01/26/2005,19:06,1172.50,1172.50,1172.50,1172.50,8,0,8.00
01/26/2005,19:08,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/26/2005,19:14,1172.75,1172.75,1172.75,1172.75,5,0,5.00
01/26/2005,19:16,1172.50,1172.50,1172.50,1172.50,0,3,3.00
01/26/2005,19:18,1172.75,1172.75,1172.75,1172.75,56,0,56.00
01/26/2005,19:20,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/26/2005,19:21,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/26/2005,19:23,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/26/2005,19:24,1172.75,1172.75,1172.75,1172.75,3,0,3.00
01/26/2005,19:28,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/26/2005,19:30,1172.75,1172.75,1172.75,1172.75,2,0,2.00
01/26/2005,19:31,1172.75,1172.75,1172.75,1172.75,28,0,28.00
01/26/2005,19:33,1173.00,1173.00,1172.75,1172.75,1,1,2.00
01/26/2005,19:36,1173.00,1173.00,1173.00,1173.00,3,0,3.00
01/26/2005,19:39,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,19:40,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,19:42,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/26/2005,19:43,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,19:44,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,19:45,1172.75,1172.75,1172.75,1172.75,0,4,4.00
01/26/2005,19:47,1172.75,1172.75,1172.75,1172.75,0,10,10.00
01/26/2005,19:49,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/26/2005,19:52,1172.75,1172.75,1172.75,1172.75,0,175,175.00
01/26/2005,19:53,1172.75,1172.75,1172.75,1172.75,0,5,5.00
01/26/2005,19:54,1172.75,1172.75,1172.75,1172.75,0,5,5.00
01/26/2005,20:00,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,20:01,1172.75,1172.75,1172.75,1172.75,31,0,31.00
01/26/2005,20:07,1172.75,1172.75,1172.75,1172.75,2,0,2.00
01/26/2005,20:08,1172.75,1172.75,1172.75,1172.75,5,0,5.00
01/26/2005,20:13,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/26/2005,20:15,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,20:19,1172.50,1172.50,1172.50,1172.50,0,1,1.00
01/26/2005,20:23,1172.50,1172.75,1172.50,1172.75,1,1,2.00
01/26/2005,20:24,1172.75,1172.75,1172.75,1172.75,16,0,16.00
01/26/2005,20:25,1172.75,1172.75,1172.75,1172.75,16,0,16.00
01/26/2005,20:26,1172.75,1172.75,1172.75,1172.75,2,0,2.00
01/26/2005,20:27,1172.50,1172.50,1172.50,1172.50,0,6,6.00
01/26/2005,20:29,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,20:30,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,20:31,1172.50,1172.50,1172.50,1172.50,0,14,14.00
01/26/2005,20:33,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,20:40,1172.50,1172.50,1172.50,1172.50,0,1,1.00
01/26/2005,20:44,1172.50,1172.50,1172.50,1172.50,0,6,6.00
01/26/2005,20:54,1172.75,1172.75,1172.75,1172.75,22,0,22.00
01/26/2005,20:55,1172.75,1172.75,1172.75,1172.75,12,0,12.00
01/26/2005,20:56,1172.75,1172.75,1172.75,1172.75,6,0,6.00
01/26/2005,20:57,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/26/2005,20:59,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/26/2005,21:01,1173.00,1173.00,1172.50,1172.50,1,27,28.00
01/26/2005,21:03,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/26/2005,21:05,1172.75,1173.00,1172.75,1173.00,11,0,11.00
01/26/2005,21:07,1172.75,1172.75,1172.75,1172.75,0,5,5.00
01/26/2005,21:10,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,21:14,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,21:16,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/26/2005,21:17,1173.00,1173.00,1173.00,1173.00,2,0,2.00
01/26/2005,21:19,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/26/2005,21:21,1173.00,1173.00,1173.00,1173.00,14,0,14.00
01/26/2005,21:26,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/26/2005,21:33,1173.00,1173.00,1173.00,1173.00,2,0,2.00
01/26/2005,21:36,1172.75,1172.75,1172.75,1172.75,0,61,61.00
01/26/2005,21:37,1172.75,1172.75,1172.75,1172.75,0,20,20.00
01/26/2005,21:38,1172.75,1172.75,1172.75,1172.75,0,20,20.00
01/26/2005,21:39,1172.75,1172.75,1172.75,1172.75,0,20,20.00
01/26/2005,21:40,1172.75,1172.75,1172.75,1172.75,0,3,3.00
01/26/2005,21:41,1172.75,1173.00,1172.75,1173.00,61,2,63.00
01/26/2005,21:42,1173.00,1173.25,1173.00,1173.25,138,0,138.00
01/26/2005,21:43,1173.25,1173.25,1173.25,1173.25,46,0,46.00
01/26/2005,21:44,1173.25,1173.25,1173.25,1173.25,21,0,21.00
01/26/2005,21:45,1173.25,1173.50,1173.25,1173.50,11,0,11.00
01/26/2005,21:46,1173.25,1173.25,1173.00,1173.00,0,4,4.00
01/26/2005,21:47,1173.00,1173.25,1173.00,1173.25,10,1,11.00
01/26/2005,21:48,1173.25,1173.25,1173.00,1173.00,1,2,3.00
01/26/2005,21:49,1173.25,1173.25,1173.25,1173.25,2,0,2.00
01/26/2005,21:50,1173.00,1173.00,1173.00,1173.00,0,1,1.00
01/26/2005,21:51,1173.00,1173.00,1173.00,1173.00,0,1,1.00
01/26/2005,21:54,1173.00,1173.00,1173.00,1173.00,0,20,20.00
01/26/2005,21:56,1173.00,1173.00,1173.00,1173.00,0,1,1.00
01/26/2005,21:59,1173.00,1173.00,1173.00,1173.00,0,6,6.00
01/26/2005,22:01,1173.25,1173.25,1173.00,1173.25,20,2,22.00
01/26/2005,22:03,1173.25,1173.50,1173.25,1173.50,14,0,14.00
01/26/2005,22:04,1173.25,1173.25,1173.25,1173.25,0,5,5.00
01/26/2005,22:05,1173.25,1173.50,1173.25,1173.50,3,6,9.00
01/26/2005,22:07,1173.50,1173.50,1173.50,1173.50,2,0,2.00
01/26/2005,22:10,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/26/2005,22:12,1173.50,1173.50,1173.50,1173.50,2,0,2.00
01/26/2005,22:13,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/26/2005,22:14,1173.50,1173.50,1173.25,1173.50,4,2,6.00
01/26/2005,22:16,1173.50,1173.50,1173.50,1173.50,5,0,5.00
01/26/2005,22:17,1173.50,1173.50,1173.50,1173.50,3,0,3.00
01/26/2005,22:18,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/26/2005,22:19,1173.25,1173.25,1173.25,1173.25,0,3,3.00
01/26/2005,22:20,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/26/2005,22:21,1173.50,1173.50,1173.25,1173.50,2,2,4.00
01/26/2005,22:22,1173.50,1173.50,1173.50,1173.50,37,0,37.00
01/26/2005,22:28,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/26/2005,22:32,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/26/2005,22:35,1173.25,1173.25,1173.25,1173.25,0,5,5.00
01/26/2005,22:37,1173.25,1173.25,1173.25,1173.25,0,10,10.00
01/26/2005,22:38,1173.25,1173.25,1173.25,1173.25,0,5,5.00
01/26/2005,22:39,1173.25,1173.25,1173.25,1173.25,0,21,21.00
01/26/2005,22:42,1173.25,1173.25,1173.00,1173.00,0,15,15.00
01/26/2005,22:43,1173.00,1173.00,1173.00,1173.00,0,3,3.00
01/26/2005,22:44,1173.00,1173.00,1173.00,1173.00,0,2,2.00
01/26/2005,22:45,1172.75,1172.75,1172.75,1172.75,0,5,5.00
01/26/2005,22:46,1172.75,1172.75,1172.75,1172.75,0,35,35.00
01/26/2005,22:48,1172.50,1172.50,1172.50,1172.50,0,16,16.00
01/26/2005,22:49,1172.50,1172.50,1172.50,1172.50,0,30,30.00
01/26/2005,22:52,1172.50,1172.50,1172.50,1172.50,0,1,1.00
01/26/2005,22:54,1172.25,1172.25,1172.25,1172.25,0,1,1.00
01/26/2005,22:55,1172.25,1172.25,1172.25,1172.25,0,2,2.00
01/26/2005,22:56,1172.25,1172.25,1172.25,1172.25,0,2,2.00
01/26/2005,22:57,1172.25,1172.25,1172.25,1172.25,0,2,2.00
01/26/2005,22:58,1172.50,1172.50,1172.50,1172.50,5,0,5.00
01/26/2005,22:59,1172.50,1172.50,1172.50,1172.50,2,0,2.00
01/26/2005,23:00,1172.25,1172.25,1172.25,1172.25,0,1,1.00
01/26/2005,23:01,1172.50,1172.50,1172.25,1172.25,1,4,5.00
01/26/2005,23:03,1172.50,1172.50,1172.50,1172.50,4,0,4.00
01/26/2005,23:04,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/26/2005,23:07,1172.50,1172.50,1172.50,1172.50,38,0,38.00
01/26/2005,23:09,1172.50,1172.50,1172.50,1172.50,30,0,30.00
01/26/2005,23:21,1172.75,1172.75,1172.75,1172.75,20,0,20.00
01/26/2005,23:24,1172.75,1172.75,1172.75,1172.75,27,0,27.00
01/26/2005,23:27,1173.00,1173.00,1172.75,1172.75,3,1,4.00
01/26/2005,23:29,1173.00,1173.00,1173.00,1173.00,39,0,39.00
01/26/2005,23:30,1173.00,1173.00,1173.00,1173.00,2,0,2.00
01/26/2005,23:31,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/26/2005,23:32,1173.00,1173.00,1173.00,1173.00,4,0,4.00
01/26/2005,23:35,1173.25,1173.25,1173.25,1173.25,1,0,1.00
01/26/2005,23:36,1173.00,1173.00,1173.00,1173.00,0,10,10.00
01/26/2005,23:41,1173.25,1173.25,1173.25,1173.25,2,0,2.00
01/26/2005,23:45,1173.25,1173.25,1173.25,1173.25,5,0,5.00
01/26/2005,23:47,1173.25,1173.25,1173.25,1173.25,2,0,2.00
01/26/2005,23:48,1173.00,1173.00,1173.00,1173.00,0,1,1.00
01/26/2005,23:52,1173.25,1173.25,1173.25,1173.25,15,0,15.00
01/26/2005,23:54,1173.25,1173.25,1173.25,1173.25,2,0,2.00
01/26/2005,23:56,1173.00,1173.00,1173.00,1173.00,0,5,5.00
01/27/2005,00:00,1173.25,1173.25,1173.25,1173.25,40,0,40.00
01/27/2005,00:02,1173.25,1173.25,1173.25,1173.25,10,0,10.00
01/27/2005,00:04,1173.25,1173.25,1173.25,1173.25,5,0,5.00
01/27/2005,00:05,1173.25,1173.25,1173.25,1173.25,10,0,10.00
01/27/2005,00:06,1173.25,1173.25,1173.25,1173.25,1,0,1.00
01/27/2005,00:09,1173.25,1173.25,1173.25,1173.25,5,0,5.00
01/27/2005,00:13,1173.25,1173.25,1173.25,1173.25,2,0,2.00
01/27/2005,00:14,1173.25,1173.25,1173.25,1173.25,12,0,12.00
01/27/2005,00:17,1173.25,1173.25,1173.25,1173.25,1,0,1.00
01/27/2005,00:24,1173.25,1173.25,1173.25,1173.25,11,0,11.00
01/27/2005,00:26,1173.25,1173.25,1173.25,1173.25,1,0,1.00
01/27/2005,00:31,1173.25,1173.25,1173.25,1173.25,1,0,1.00
01/27/2005,00:32,1173.50,1173.50,1173.50,1173.50,2,0,2.00
01/27/2005,00:34,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/27/2005,00:36,1173.25,1173.25,1173.25,1173.25,0,10,10.00
01/27/2005,00:37,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,00:40,1173.25,1173.25,1173.25,1173.25,0,3,3.00
01/27/2005,00:41,1173.25,1173.25,1173.25,1173.25,0,21,21.00
01/27/2005,00:42,1173.25,1173.25,1173.25,1173.25,0,4,4.00
01/27/2005,00:43,1173.25,1173.25,1173.25,1173.25,0,3,3.00
01/27/2005,00:46,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,00:48,1173.25,1173.25,1173.25,1173.25,0,2,2.00
01/27/2005,00:49,1173.00,1173.00,1173.00,1173.00,0,1,1.00
01/27/2005,00:57,1173.25,1173.25,1173.25,1173.25,3,0,3.00
01/27/2005,00:58,1173.25,1173.25,1173.25,1173.25,2,0,2.00
01/27/2005,01:01,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/27/2005,01:04,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,01:06,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,01:07,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,01:09,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,01:14,1173.00,1173.50,1173.00,1173.50,14,4,18.00
01/27/2005,01:24,1173.25,1173.25,1173.25,1173.25,0,10,10.00
01/27/2005,01:25,1173.25,1173.25,1173.25,1173.25,0,15,15.00
01/27/2005,01:26,1173.00,1173.00,1173.00,1173.00,0,20,20.00
01/27/2005,01:27,1172.75,1173.00,1172.50,1172.50,6,19,25.00
01/27/2005,01:28,1172.50,1172.50,1172.50,1172.50,0,2,2.00
01/27/2005,01:29,1172.50,1172.50,1172.50,1172.50,0,16,16.00
01/27/2005,01:30,1172.50,1172.75,1172.50,1172.75,1,2,3.00
01/27/2005,01:33,1172.75,1172.75,1172.75,1172.75,2,0,2.00
01/27/2005,01:35,1172.75,1172.75,1172.75,1172.75,54,0,54.00
01/27/2005,01:36,1173.00,1173.00,1172.75,1172.75,1,18,19.00
01/27/2005,01:37,1172.75,1172.75,1172.75,1172.75,0,2,2.00
01/27/2005,01:38,1172.75,1172.75,1172.75,1172.75,0,23,23.00
01/27/2005,01:39,1172.75,1172.75,1172.50,1172.50,0,20,20.00
01/27/2005,01:40,1172.75,1172.75,1172.50,1172.75,13,3,16.00
01/27/2005,01:41,1173.00,1173.00,1172.75,1173.00,43,3,46.00
01/27/2005,01:42,1172.75,1172.75,1172.75,1172.75,0,4,4.00
01/27/2005,01:43,1173.00,1173.00,1173.00,1173.00,10,0,10.00
01/27/2005,01:47,1173.00,1173.00,1173.00,1173.00,6,0,6.00
01/27/2005,01:48,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/27/2005,01:49,1172.75,1173.00,1172.75,1173.00,1,5,6.00
01/27/2005,01:50,1173.00,1173.00,1173.00,1173.00,2,0,2.00
01/27/2005,01:51,1173.25,1173.25,1173.25,1173.25,85,0,85.00
01/27/2005,01:52,1173.25,1173.25,1173.00,1173.25,40,1,41.00
01/27/2005,01:53,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/27/2005,01:54,1173.25,1173.25,1173.25,1173.25,0,21,21.00
01/27/2005,01:55,1173.25,1173.25,1173.25,1173.25,0,2,2.00
01/27/2005,01:58,1173.50,1173.50,1173.50,1173.50,10,0,10.00
01/27/2005,01:59,1173.50,1173.50,1173.50,1173.50,93,0,93.00
01/27/2005,02:00,1173.50,1173.50,1173.50,1173.50,116,0,116.00
01/27/2005,02:01,1173.50,1173.50,1173.25,1173.50,150,2,152.00
01/27/2005,02:02,1173.50,1173.50,1173.50,1173.50,156,0,156.00
01/27/2005,02:03,1173.25,1173.50,1173.25,1173.50,2,5,7.00
01/27/2005,02:04,1173.50,1173.50,1173.25,1173.25,20,25,45.00
01/27/2005,02:05,1173.25,1173.25,1173.25,1173.25,0,45,45.00
01/27/2005,02:06,1173.25,1173.25,1173.25,1173.25,0,87,87.00
01/27/2005,02:07,1173.25,1173.50,1173.25,1173.50,20,22,42.00
01/27/2005,02:08,1173.25,1173.50,1173.25,1173.25,14,45,59.00
01/27/2005,02:09,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,02:10,1173.50,1173.50,1173.50,1173.50,9,0,9.00
01/27/2005,02:11,1173.50,1173.75,1173.50,1173.75,84,0,84.00
01/27/2005,02:12,1173.75,1173.75,1173.75,1173.75,153,0,153.00
01/27/2005,02:13,1173.75,1174.00,1173.75,1174.00,34,0,34.00
01/27/2005,02:14,1173.75,1173.75,1173.75,1173.75,0,86,86.00
01/27/2005,02:15,1173.50,1173.50,1173.50,1173.50,0,81,81.00
01/27/2005,02:16,1173.50,1173.50,1173.50,1173.50,0,3,3.00
01/27/2005,02:17,1173.25,1173.50,1173.25,1173.50,9,3,12.00
01/27/2005,02:18,1173.25,1173.25,1173.25,1173.25,0,70,70.00
01/27/2005,02:19,1173.25,1173.25,1173.25,1173.25,0,3,3.00
01/27/2005,02:21,1173.00,1173.00,1173.00,1173.00,0,105,105.00
01/27/2005,02:22,1172.75,1173.00,1172.75,1173.00,5,3,8.00
01/27/2005,02:23,1172.75,1172.75,1172.75,1172.75,0,5,5.00
01/27/2005,02:24,1173.00,1173.00,1172.75,1172.75,1,2,3.00
01/27/2005,02:25,1172.75,1172.75,1172.75,1172.75,0,10,10.00
01/27/2005,02:26,1173.00,1173.00,1172.75,1173.00,67,1,68.00
01/27/2005,02:27,1173.00,1173.00,1173.00,1173.00,96,0,96.00
01/27/2005,02:28,1173.00,1173.00,1173.00,1173.00,5,0,5.00
01/27/2005,02:29,1173.00,1173.00,1173.00,1173.00,3,0,3.00
01/27/2005,02:31,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/27/2005,02:32,1173.25,1173.50,1173.25,1173.50,84,0,84.00
01/27/2005,02:33,1173.25,1173.25,1173.25,1173.25,0,43,43.00
01/27/2005,02:34,1173.00,1173.25,1173.00,1173.25,14,1,15.00
01/27/2005,02:35,1173.00,1173.25,1173.00,1173.25,6,7,13.00
01/27/2005,02:36,1173.25,1173.25,1173.25,1173.25,55,0,55.00
01/27/2005,02:37,1173.25,1173.25,1173.00,1173.00,27,1,28.00
01/27/2005,02:38,1173.00,1173.00,1173.00,1173.00,0,59,59.00
01/27/2005,02:40,1173.25,1173.25,1173.25,1173.25,27,0,27.00
01/27/2005,02:41,1173.25,1173.25,1173.25,1173.25,14,0,14.00
01/27/2005,02:42,1173.25,1173.25,1173.00,1173.00,25,12,37.00
01/27/2005,02:43,1173.00,1173.00,1173.00,1173.00,0,2,2.00
01/27/2005,02:44,1173.00,1173.25,1173.00,1173.25,4,11,15.00
01/27/2005,02:45,1173.00,1173.00,1173.00,1173.00,0,2,2.00
01/27/2005,02:46,1173.00,1173.50,1173.00,1173.50,25,2,27.00
01/27/2005,02:47,1173.25,1173.25,1173.25,1173.25,0,30,30.00
01/27/2005,02:48,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,02:49,1173.25,1173.25,1173.25,1173.25,0,11,11.00
01/27/2005,02:50,1173.25,1173.25,1173.25,1173.25,0,3,3.00
01/27/2005,02:51,1173.25,1173.50,1173.25,1173.50,163,1,164.00
01/27/2005,02:52,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/27/2005,02:53,1173.75,1173.75,1173.75,1173.75,120,0,120.00
01/27/2005,02:54,1173.75,1173.75,1173.75,1173.75,22,0,22.00
01/27/2005,02:55,1173.75,1173.75,1173.50,1173.50,22,3,25.00
01/27/2005,02:56,1173.75,1173.75,1173.75,1173.75,3,0,3.00
01/27/2005,02:57,1173.75,1173.75,1173.75,1173.75,1,0,1.00
01/27/2005,02:58,1173.75,1173.75,1173.75,1173.75,53,0,53.00
01/27/2005,02:59,1173.75,1174.00,1173.75,1173.75,13,14,27.00
01/27/2005,03:00,1173.75,1173.75,1173.75,1173.75,0,2,2.00
01/27/2005,03:01,1174.00,1174.25,1174.00,1174.00,221,36,257.00
01/27/2005,03:04,1174.00,1174.00,1174.00,1174.00,0,10,10.00
01/27/2005,03:05,1173.75,1173.75,1173.50,1173.75,10,32,42.00
01/27/2005,03:07,1173.50,1173.50,1173.50,1173.50,0,3,3.00
01/27/2005,03:08,1173.50,1173.50,1173.50,1173.50,0,3,3.00
01/27/2005,03:10,1173.75,1173.75,1173.75,1173.75,53,0,53.00
01/27/2005,03:11,1173.75,1173.75,1173.75,1173.75,43,0,43.00
01/27/2005,03:13,1173.75,1173.75,1173.75,1173.75,27,0,27.00
01/27/2005,03:14,1173.75,1173.75,1173.75,1173.75,12,0,12.00
01/27/2005,03:16,1173.75,1173.75,1173.75,1173.75,5,0,5.00
01/27/2005,03:17,1173.75,1173.75,1173.75,1173.75,4,0,4.00
01/27/2005,03:18,1173.75,1173.75,1173.75,1173.75,21,0,21.00
01/27/2005,03:19,1173.75,1173.75,1173.75,1173.75,8,0,8.00
01/27/2005,03:20,1173.75,1173.75,1173.75,1173.75,51,0,51.00
01/27/2005,03:22,1173.75,1173.75,1173.75,1173.75,3,0,3.00
01/27/2005,03:23,1173.75,1173.75,1173.75,1173.75,2,0,2.00
01/27/2005,03:24,1173.75,1173.75,1173.75,1173.75,5,0,5.00
01/27/2005,03:25,1173.75,1173.75,1173.75,1173.75,22,0,22.00
01/27/2005,03:26,1173.75,1173.75,1173.75,1173.75,9,0,9.00
01/27/2005,03:27,1173.75,1173.75,1173.75,1173.75,1,0,1.00
01/27/2005,03:29,1173.50,1173.50,1173.50,1173.50,0,5,5.00
01/27/2005,03:30,1173.50,1173.50,1173.50,1173.50,0,24,24.00
01/27/2005,03:31,1173.50,1173.50,1173.50,1173.50,0,26,26.00
01/27/2005,03:32,1173.25,1173.25,1173.25,1173.25,0,7,7.00
01/27/2005,03:35,1173.25,1173.25,1173.25,1173.25,0,1,1.00
01/27/2005,03:36,1173.25,1173.25,1173.25,1173.25,0,8,8.00
01/27/2005,03:37,1173.25,1173.25,1173.25,1173.25,0,3,3.00
01/27/2005,03:38,1173.50,1173.50,1173.50,1173.50,29,0,29.00
01/27/2005,03:40,1173.50,1173.50,1173.50,1173.50,12,0,12.00
01/27/2005,03:42,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/27/2005,03:46,1173.50,1173.50,1173.50,1173.50,160,0,160.00
01/27/2005,03:48,1173.50,1173.50,1173.50,1173.50,21,0,21.00
01/27/2005,03:50,1173.50,1173.50,1173.25,1173.25,27,15,42.00
01/27/2005,03:51,1173.25,1173.25,1173.25,1173.25,0,5,5.00
01/27/2005,03:52,1173.25,1173.25,1173.00,1173.00,0,121,121.00
01/27/2005,03:53,1173.00,1173.00,1173.00,1173.00,0,200,200.00
01/27/2005,03:54,1173.25,1173.25,1173.00,1173.00,5,4,9.00
01/27/2005,03:55,1173.00,1173.00,1173.00,1173.00,0,19,19.00
01/27/2005,03:56,1173.00,1173.00,1172.75,1172.75,14,5,19.00
01/27/2005,03:57,1172.75,1172.75,1172.75,1172.75,0,58,58.00
01/27/2005,03:58,1172.75,1173.00,1172.75,1172.75,36,91,127.00
01/27/2005,03:59,1172.75,1172.75,1172.25,1172.25,70,249,319.00
01/27/2005,04:00,1172.25,1172.50,1172.25,1172.50,11,2,13.00
01/27/2005,04:01,1172.25,1172.50,1172.00,1172.00,4,75,79.00
01/27/2005,04:02,1172.00,1172.25,1172.00,1172.25,45,218,263.00
01/27/2005,04:03,1172.25,1172.25,1171.75,1171.75,5,333,338.00
01/27/2005,04:04,1172.00,1172.00,1171.50,1172.00,36,131,167.00
01/27/2005,04:05,1171.75,1172.00,1171.75,1171.75,17,116,133.00
01/27/2005,04:06,1171.75,1171.75,1171.50,1171.50,0,21,21.00
01/27/2005,04:07,1171.75,1171.75,1171.00,1171.25,77,458,535.00
01/27/2005,04:08,1171.00,1171.25,1171.00,1171.00,1,152,153.00
01/27/2005,04:09,1171.25,1171.25,1171.25,1171.25,112,0,112.00
01/27/2005,04:10,1171.25,1171.25,1171.25,1171.25,1,0,1.00
01/27/2005,04:11,1171.50,1171.50,1171.50,1171.50,1,0,1.00
01/27/2005,04:12,1171.50,1171.50,1171.25,1171.50,79,4,83.00
01/27/2005,04:13,1171.50,1171.50,1171.50,1171.50,11,0,11.00
01/27/2005,04:14,1171.50,1171.50,1171.50,1171.50,5,0,5.00
01/27/2005,04:15,1171.50,1171.50,1171.25,1171.50,15,40,55.00
01/27/2005,04:16,1171.25,1171.25,1171.00,1171.00,0,37,37.00
01/27/2005,04:17,1171.00,1171.00,1170.75,1170.75,0,234,234.00
01/27/2005,04:18,1171.00,1171.00,1170.75,1170.75,26,9,35.00
01/27/2005,04:19,1171.00,1171.00,1171.00,1171.00,111,0,111.00
01/27/2005,04:20,1171.00,1171.25,1171.00,1171.25,14,0,14.00
01/27/2005,04:21,1171.50,1171.50,1171.25,1171.50,11,10,21.00
01/27/2005,04:22,1171.25,1171.25,1171.25,1171.25,0,43,43.00
01/27/2005,04:23,1171.25,1171.25,1171.25,1171.25,0,23,23.00
01/27/2005,04:24,1171.25,1171.25,1171.25,1171.25,0,30,30.00
01/27/2005,04:25,1171.25,1171.50,1171.25,1171.50,101,35,136.00
01/27/2005,04:26,1171.50,1171.50,1171.50,1171.50,20,0,20.00
01/27/2005,04:27,1171.50,1171.50,1171.50,1171.50,13,0,13.00
01/27/2005,04:28,1171.50,1171.50,1171.25,1171.25,61,1,62.00
01/27/2005,04:30,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/27/2005,04:31,1171.25,1171.25,1171.00,1171.25,46,58,104.00
01/27/2005,04:32,1171.50,1171.50,1171.00,1171.00,1,6,7.00
01/27/2005,04:33,1171.25,1171.25,1171.25,1171.25,12,0,12.00
01/27/2005,04:34,1171.25,1171.25,1171.25,1171.25,27,0,27.00
01/27/2005,04:35,1171.50,1171.50,1171.50,1171.50,3,0,3.00
01/27/2005,04:36,1171.25,1171.25,1171.25,1171.25,0,1,1.00
01/27/2005,04:37,1171.25,1171.50,1171.25,1171.50,52,3,55.00
01/27/2005,04:38,1171.50,1171.75,1171.50,1171.50,108,51,159.00
01/27/2005,04:39,1171.50,1171.50,1171.25,1171.50,25,12,37.00
01/27/2005,04:40,1171.50,1171.50,1171.50,1171.50,14,0,14.00
01/27/2005,04:41,1171.50,1171.50,1171.50,1171.50,162,0,162.00
01/27/2005,04:42,1171.50,1171.75,1171.50,1171.50,16,2,18.00
01/27/2005,04:43,1171.50,1171.75,1171.50,1171.75,7,1,8.00
01/27/2005,04:44,1171.75,1171.75,1171.75,1171.75,14,0,14.00
01/27/2005,04:46,1171.50,1171.50,1171.50,1171.50,0,10,10.00
01/27/2005,04:48,1171.50,1171.75,1171.50,1171.50,1,17,18.00
01/27/2005,04:49,1171.50,1171.50,1171.50,1171.50,0,61,61.00
01/27/2005,04:50,1171.50,1171.50,1171.50,1171.50,0,2,2.00
01/27/2005,04:52,1171.50,1171.50,1171.50,1171.50,0,14,14.00
01/27/2005,04:53,1171.50,1171.75,1171.50,1171.75,57,12,69.00
01/27/2005,04:54,1171.75,1171.75,1171.50,1171.50,4,39,43.00
01/27/2005,04:55,1171.75,1171.75,1171.75,1171.75,2,0,2.00
01/27/2005,04:56,1171.75,1171.75,1171.75,1171.75,150,0,150.00
01/27/2005,04:57,1171.75,1171.75,1171.50,1171.50,46,5,51.00
01/27/2005,04:58,1171.50,1171.50,1171.50,1171.50,0,11,11.00
01/27/2005,04:59,1171.50,1171.50,1171.25,1171.25,0,50,50.00
01/27/2005,05:00,1171.25,1171.25,1171.00,1171.25,24,151,175.00
01/27/2005,05:01,1171.50,1171.50,1171.25,1171.25,3,14,17.00
01/27/2005,05:02,1171.50,1171.50,1171.50,1171.50,6,0,6.00
01/27/2005,05:03,1171.50,1171.50,1171.50,1171.50,26,0,26.00
01/27/2005,05:04,1171.50,1172.00,1171.50,1172.00,106,0,106.00
01/27/2005,05:05,1172.00,1172.50,1172.00,1172.25,184,44,228.00
01/27/2005,05:06,1172.25,1172.50,1172.00,1172.00,5,198,203.00
01/27/2005,05:07,1172.00,1172.50,1172.00,1172.50,20,42,62.00
01/27/2005,05:08,1172.50,1172.50,1172.25,1172.25,196,21,217.00
01/27/2005,05:09,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/27/2005,05:10,1172.25,1172.75,1172.25,1172.75,43,3,46.00
01/27/2005,05:11,1172.50,1172.50,1172.50,1172.50,0,95,95.00
01/27/2005,05:12,1172.25,1172.25,1172.00,1172.25,11,142,153.00
01/27/2005,05:13,1172.25,1172.75,1172.25,1172.75,307,1,308.00
01/27/2005,05:14,1172.75,1173.00,1172.75,1173.00,22,108,130.00
01/27/2005,05:15,1172.75,1172.75,1172.50,1172.50,0,236,236.00
01/27/2005,05:16,1172.50,1172.50,1172.25,1172.25,0,47,47.00
01/27/2005,05:17,1172.50,1172.50,1172.50,1172.50,81,0,81.00
01/27/2005,05:19,1172.50,1172.50,1172.25,1172.25,50,1,51.00
01/27/2005,05:20,1172.25,1172.50,1172.25,1172.50,18,1,19.00
01/27/2005,05:21,1172.50,1172.50,1172.50,1172.50,1,0,1.00
01/27/2005,05:22,1172.50,1172.50,1172.25,1172.50,26,6,32.00
01/27/2005,05:23,1172.50,1172.50,1172.50,1172.50,20,0,20.00
01/27/2005,05:24,1172.75,1172.75,1172.75,1172.75,192,0,192.00
01/27/2005,05:25,1172.75,1172.75,1172.75,1172.75,4,0,4.00
01/27/2005,05:26,1172.50,1172.50,1172.50,1172.50,0,76,76.00
01/27/2005,05:27,1172.50,1172.50,1172.25,1172.25,0,102,102.00
01/27/2005,05:28,1172.25,1172.25,1172.25,1172.25,0,4,4.00
01/27/2005,05:29,1172.50,1172.50,1172.50,1172.50,18,0,18.00
01/27/2005,05:30,1172.50,1172.50,1172.50,1172.50,8,0,8.00
01/27/2005,05:31,1172.50,1172.75,1172.50,1172.75,54,0,54.00
01/27/2005,05:32,1172.75,1172.75,1172.75,1172.75,31,0,31.00
01/27/2005,05:33,1172.75,1173.00,1172.75,1172.75,9,35,44.00
01/27/2005,05:34,1172.75,1172.75,1172.75,1172.75,0,11,11.00
01/27/2005,05:35,1172.75,1173.25,1172.75,1173.25,115,74,189.00
01/27/2005,05:36,1173.00,1173.25,1173.00,1173.25,1,6,7.00
01/27/2005,05:37,1173.00,1173.00,1173.00,1173.00,0,160,160.00
01/27/2005,05:38,1173.00,1173.00,1173.00,1173.00,0,12,12.00
01/27/2005,05:39,1173.00,1173.00,1172.75,1172.75,0,202,202.00
01/27/2005,05:40,1172.75,1172.75,1172.75,1172.75,0,3,3.00
01/27/2005,05:41,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/27/2005,05:42,1172.75,1172.75,1172.75,1172.75,0,108,108.00
01/27/2005,05:43,1172.75,1172.75,1172.75,1172.75,0,16,16.00
01/27/2005,05:44,1172.75,1173.00,1172.75,1173.00,64,30,94.00
01/27/2005,05:45,1173.00,1173.00,1173.00,1173.00,39,0,39.00
01/27/2005,05:46,1173.00,1173.25,1173.00,1173.25,30,0,30.00
01/27/2005,05:47,1173.25,1173.25,1173.25,1173.25,178,0,178.00
01/27/2005,05:48,1173.25,1173.25,1173.25,1173.25,81,0,81.00
01/27/2005,05:50,1173.25,1173.50,1173.25,1173.25,5,11,16.00
01/27/2005,05:51,1173.25,1173.25,1173.25,1173.25,0,238,238.00
01/27/2005,05:52,1173.00,1173.00,1173.00,1173.00,0,25,25.00
01/27/2005,05:53,1173.00,1173.00,1173.00,1173.00,0,76,76.00
01/27/2005,05:54,1173.00,1173.00,1173.00,1173.00,0,1,1.00
01/27/2005,05:55,1173.00,1173.00,1172.75,1172.75,0,11,11.00
01/27/2005,05:56,1172.75,1172.75,1172.75,1172.75,0,2,2.00
01/27/2005,05:57,1173.00,1173.00,1173.00,1173.00,7,0,7.00
01/27/2005,05:59,1172.75,1172.75,1172.75,1172.75,0,4,4.00
01/27/2005,06:00,1172.75,1173.00,1172.75,1173.00,5,5,10.00
01/27/2005,06:01,1173.00,1173.00,1173.00,1173.00,53,0,53.00
01/27/2005,06:03,1173.00,1173.00,1173.00,1173.00,1,0,1.00
01/27/2005,06:04,1173.00,1173.25,1173.00,1173.25,101,0,101.00
01/27/2005,06:05,1173.25,1173.25,1173.25,1173.25,5,0,5.00
01/27/2005,06:07,1173.25,1173.50,1173.25,1173.50,110,0,110.00
01/27/2005,06:08,1173.50,1173.50,1173.50,1173.50,130,0,130.00
01/27/2005,06:09,1173.50,1173.50,1173.50,1173.50,112,0,112.00
01/27/2005,06:10,1173.50,1173.50,1173.50,1173.50,26,0,26.00
01/27/2005,06:11,1173.25,1173.50,1173.25,1173.50,21,1,22.00
01/27/2005,06:12,1173.25,1173.25,1173.25,1173.25,0,20,20.00
01/27/2005,06:13,1173.25,1173.25,1173.25,1173.25,0,2,2.00
01/27/2005,06:14,1173.25,1173.25,1173.25,1173.25,0,29,29.00
01/27/2005,06:15,1173.25,1173.25,1173.25,1173.25,0,2,2.00
01/27/2005,06:17,1173.25,1173.50,1173.25,1173.50,2,1,3.00
01/27/2005,06:19,1173.50,1173.50,1173.50,1173.50,20,0,20.00
01/27/2005,06:20,1173.25,1173.25,1173.25,1173.25,0,138,138.00
01/27/2005,06:21,1173.50,1173.50,1173.50,1173.50,1,0,1.00
01/27/2005,06:22,1173.25,1173.25,1173.25,1173.25,0,58,58.00
01/27/2005,06:23,1173.00,1173.00,1172.75,1173.00,6,39,45.00
01/27/2005,06:24,1173.00,1173.00,1172.75,1172.75,2,1,3.00
01/27/2005,06:25,1173.00,1173.00,1172.75,1173.00,34,1,35.00
01/27/2005,06:26,1173.00,1173.00,1173.00,1173.00,39,0,39.00
01/27/2005,06:28,1173.25,1173.25,1173.25,1173.25,11,0,11.00
01/27/2005,06:29,1173.00,1173.00,1173.00,1173.00,0,5,5.00
01/27/2005,06:30,1173.25,1173.25,1173.25,1173.25,1,0,1.00
01/27/2005,06:31,1173.25,1173.25,1173.25,1173.25,68,0,68.00
01/27/2005,06:32,1173.50,1173.75,1173.50,1173.50,153,49,202.00
01/27/2005,06:33,1173.50,1174.25,1173.50,1174.25,917,34,951.00
01/27/2005,06:34,1174.25,1174.25,1174.00,1174.25,132,2,134.00
01/27/2005,06:35,1174.00,1174.50,1174.00,1174.25,56,23,79.00
01/27/2005,06:36,1174.25,1174.25,1174.00,1174.25,21,112,133.00
01/27/2005,06:37,1174.25,1174.50,1174.25,1174.25,30,12,42.00
01/27/2005,06:38,1174.25,1174.50,1174.25,1174.25,6,26,32.00
01/27/2005,06:39,1174.25,1174.50,1174.00,1174.00,1,103,104.00
01/27/2005,06:40,1174.00,1174.00,1174.00,1174.00,0,110,110.00
01/27/2005,06:41,1174.25,1174.25,1174.00,1174.00,110,63,173.00
01/27/2005,06:42,1174.00,1174.00,1173.75,1173.75,28,22,50.00
01/27/2005,06:43,1173.75,1174.00,1173.75,1174.00,74,1,75.00
01/27/2005,06:44,1174.00,1174.00,1173.75,1174.00,15,1,16.00
01/27/2005,06:46,1174.00,1174.00,1173.75,1173.75,84,3,87.00
01/27/2005,06:47,1174.00,1174.00,1173.75,1173.75,50,2,52.00
01/27/2005,06:48,1173.75,1173.75,1173.50,1173.75,33,62,95.00
01/27/2005,06:49,1173.75,1173.75,1173.75,1173.75,92,0,92.00
01/27/2005,06:50,1173.75,1173.75,1173.50,1173.50,2,11,13.00
01/27/2005,06:51,1173.75,1173.75,1173.50,1173.50,58,3,61.00
01/27/2005,06:52,1173.75,1173.75,1173.50,1173.75,113,77,190.00
01/27/2005,06:53,1173.75,1174.25,1173.75,1174.00,267,14,281.00
01/27/2005,06:54,1174.00,1174.25,1174.00,1174.25,22,2,24.00
01/27/2005,06:55,1174.00,1174.00,1174.00,1174.00,0,14,14.00
01/27/2005,06:56,1174.00,1174.50,1174.00,1174.25,200,57,257.00
01/27/2005,06:57,1174.00,1174.25,1174.00,1174.25,10,1,11.00
01/27/2005,06:58,1174.00,1174.00,1174.00,1174.00,0,1,1.00
01/27/2005,06:59,1174.25,1174.50,1174.25,1174.25,210,46,256.00
01/27/2005,07:00,1174.25,1174.25,1174.25,1174.25,0,9,9.00
01/27/2005,07:01,1174.25,1174.25,1174.25,1174.25,0,23,23.00
01/27/2005,07:02,1174.25,1174.50,1174.25,1174.25,1,87,88.00
01/27/2005,07:03,1174.25,1174.25,1174.00,1174.25,21,3,24.00
01/27/2005,07:04,1174.00,1174.25,1174.00,1174.00,2,33,35.00
01/27/2005,07:06,1174.00,1174.00,1174.00,1174.00,0,50,50.00
01/27/2005,07:07,1174.25,1174.25,1174.00,1174.25,50,13,63.00
01/27/2005,07:08,1174.00,1174.25,1173.75,1174.00,4,101,105.00
01/27/2005,07:09,1173.75,1174.00,1173.75,1173.75,43,134,177.00
01/27/2005,07:10,1173.75,1173.75,1173.75,1173.75,0,15,15.00
01/27/2005,07:11,1173.75,1174.00,1173.75,1174.00,1,1,2.00
01/27/2005,07:12,1173.75,1173.75,1173.75,1173.75,0,6,6.00
01/27/2005,07:13,1173.75,1173.75,1173.50,1173.50,12,46,58.00
01/27/2005,07:14,1173.50,1173.50,1173.25,1173.25,0,219,219.00
01/27/2005,07:15,1173.25,1173.25,1173.00,1173.25,29,225,254.00
01/27/2005,07:16,1173.00,1173.25,1173.00,1173.00,10,42,52.00
01/27/2005,07:17,1173.00,1173.00,1172.50,1172.75,111,478,589.00
01/27/2005,07:18,1172.75,1173.00,1172.75,1173.00,203,3,206.00
01/27/2005,07:19,1173.00,1173.00,1172.75,1173.00,35,2,37.00
01/27/2005,07:20,1173.00,1173.00,1172.75,1173.00,98,5,103.00
01/27/2005,07:21,1172.75,1172.75,1172.75,1172.75,0,52,52.00
01/27/2005,07:22,1172.75,1172.75,1172.75,1172.75,0,8,8.00
01/27/2005,07:23,1172.75,1173.00,1172.75,1172.75,201,72,273.00
01/27/2005,07:24,1173.00,1173.00,1173.00,1173.00,131,0,131.00
01/27/2005,07:25,1173.00,1173.00,1172.75,1172.75,47,72,119.00
01/27/2005,07:26,1173.00,1173.00,1172.75,1172.75,27,3,30.00
01/27/2005,07:27,1172.75,1173.00,1172.75,1173.00,183,27,210.00
01/27/2005,07:28,1173.00,1173.00,1172.75,1172.75,20,2,22.00
01/27/2005,07:29,1172.75,1173.00,1172.75,1173.00,12,116,128.00
01/27/2005,07:30,1173.00,1173.25,1172.75,1173.00,202,350,552.00
01/27/2005,07:31,1173.25,1174.00,1173.00,1173.25,1110,414,1524.00
01/27/2005,07:32,1173.50,1173.50,1173.00,1173.25,205,78,283.00
01/27/2005,07:33,1173.25,1173.50,1173.00,1173.25,82,162,244.00
01/27/2005,07:34,1173.25,1173.25,1172.75,1173.25,57,239,296.00
01/27/2005,07:35,1173.00,1173.00,1172.75,1172.75,0,209,209.00
01/27/2005,07:36,1173.00,1173.00,1172.50,1172.75,94,90,184.00
01/27/2005,07:37,1172.50,1172.50,1171.75,1172.25,276,492,768.00
01/27/2005,07:38,1172.00,1172.25,1172.00,1172.00,7,156,163.00
01/27/2005,07:39,1172.00,1172.50,1172.00,1172.25,141,119,260.00
01/27/2005,07:40,1172.25,1172.50,1172.25,1172.50,177,45,222.00
01/27/2005,07:41,1172.75,1172.75,1172.50,1172.50,170,52,222.00
01/27/2005,07:42,1172.50,1172.75,1172.50,1172.75,6,45,51.00
01/27/2005,07:43,1172.50,1172.75,1172.50,1172.75,136,2,138.00
01/27/2005,07:44,1173.00,1173.75,1173.00,1173.50,504,18,522.00
01/27/2005,07:45,1173.50,1173.50,1173.25,1173.50,57,70,127.00
01/27/2005,07:46,1173.50,1173.50,1173.25,1173.50,257,1,258.00
01/27/2005,07:47,1173.50,1173.75,1173.50,1173.50,215,275,490.00
01/27/2005,07:48,1173.50,1173.50,1173.25,1173.25,0,93,93.00
01/27/2005,07:49,1173.25,1173.25,1172.75,1173.00,319,999,1318.00
01/27/2005,07:50,1173.00,1173.25,1172.50,1172.75,7,177,184.00
01/27/2005,07:51,1172.75,1173.00,1172.50,1172.75,286,14,300.00
01/27/2005,07:52,1172.75,1172.75,1172.75,1172.75,69,0,69.00
01/27/2005,07:53,1172.75,1172.75,1172.25,1172.25,51,505,556.00
01/27/2005,07:54,1172.25,1172.50,1172.25,1172.25,490,333,823.00
01/27/2005,07:55,1172.25,1172.25,1172.00,1172.00,103,207,310.00
01/27/2005,07:56,1172.25,1172.50,1172.00,1172.50,131,29,160.00
01/27/2005,07:57,1172.50,1172.50,1171.75,1172.00,394,547,941.00
01/27/2005,07:58,1172.00,1172.25,1171.75,1172.00,66,88,154.00
01/27/2005,07:59,1172.00,1172.00,1171.75,1172.00,155,9,164.00
01/27/2005,08:00,1172.00,1172.00,1172.00,1172.00,20,0,20.00
01/27/2005,08:01,1172.00,1172.25,1172.00,1172.25,122,23,145.00
01/27/2005,08:02,1172.25,1172.25,1172.25,1172.25,65,0,65.00
01/27/2005,08:03,1172.25,1172.50,1172.25,1172.50,70,0,70.00
01/27/2005,08:04,1172.50,1172.75,1172.25,1172.50,171,56,227.00
01/27/2005,08:05,1172.50,1172.75,1172.50,1172.50,52,1,53.00
01/27/2005,08:06,1172.50,1172.75,1172.50,1172.75,34,2,36.00
01/27/2005,08:07,1172.75,1172.75,1172.75,1172.75,1,0,1.00
01/27/2005,08:08,1172.75,1172.75,1172.50,1172.75,213,1,214.00
01/27/2005,08:09,1172.75,1172.75,1172.50,1172.75,113,1,114.00
01/27/2005,08:10,1172.75,1172.75,1172.50,1172.50,36,8,44.00
01/27/2005,08:11,1172.75,1172.75,1172.50,1172.75,76,2,78.00
01/27/2005,08:12,1172.75,1173.00,1172.75,1173.00,124,12,136.00
01/27/2005,08:13,1172.75,1172.75,1172.75,1172.75,0,2,2.00
01/27/2005,08:14,1172.75,1172.75,1172.75,1172.75,0,1,1.00
01/27/2005,08:15,1172.75,1172.75,1172.75,1172.75,0,2,2.00
01/27/2005,08:16,1172.75,1173.00,1172.75,1172.75,10,3,13.00
01/27/2005,08:17,1173.00,1173.00,1172.75,1172.75,4,18,22.00
01/27/2005,08:18,1173.00,1173.00,1172.75,1173.00,6,11,17.00
01/27/2005,08:19,1172.75,1172.75,1172.75,1172.75,0,93,93.00
01/27/2005,08:20,1172.50,1172.75,1172.50,1172.75,1,12,13.00
01/27/2005,08:21,1172.75,1172.75,1172.50,1172.75,58,33,91.00
01/27/2005,08:22,1172.75,1172.75,1172.50,1172.50,5,22,27.00
01/27/2005,08:23,1172.75,1172.75,1172.50,1172.50,1,20,21.00
01/27/2005,08:24,1172.75,1172.75,1172.50,1172.75,120,31,151.00
01/27/2005,08:25,1172.75,1173.00,1172.75,1172.75,54,87,141.00
01/27/2005,08:26,1172.75,1173.00,1172.75,1173.00,14,11,25.00
01/27/2005,08:27,1172.75,1173.00,1172.75,1172.75,4,262,266.00
01/27/2005,08:28,1172.75,1172.75,1172.50,1172.50,5,128,133.00
01/27/2005,08:29,1172.50,1172.75,1172.25,1172.50,51,508,559.00
01/27/2005,08:30,1172.25,1172.50,1172.00,1172.00,74,1178,1252.00
01/27/2005,08:31,1172.00,1172.25,1171.00,1171.25,2138,4174,6312.00
01/27/2005,08:32,1171.50,1171.75,1171.00,1171.75,2126,1907,4033.00
01/27/2005,08:33,1171.75,1171.75,1171.25,1171.75,914,516,1430.00
01/27/2005,08:34,1171.50,1172.00,1171.50,1171.50,738,1066,1804.00
01/27/2005,08:35,1171.75,1172.00,1171.50,1171.75,1107,489,1596.00
01/27/2005,08:36,1171.50,1171.75,1171.00,1171.50,831,2384,3215.00
01/27/2005,08:37,1171.25,1171.75,1171.00,1171.25,736,1009,1745.00
01/27/2005,08:38,1171.50,1171.50,1170.75,1171.00,1788,2246,4034.00
01/27/2005,08:39,1170.75,1171.75,1170.50,1171.50,2637,1284,3921.00
01/27/2005,08:40,1171.50,1172.25,1171.25,1172.00,2466,790,3256.00
01/27/2005,08:41,1172.00,1172.50,1172.00,1172.50,1347,647,1994.00
01/27/2005,08:42,1172.50,1172.50,1171.75,1171.75,1039,1517,2556.00
01/27/2005,08:43,1172.00,1172.50,1171.75,1172.00,948,966,1914.00
01/27/2005,08:44,1172.00,1172.25,1171.50,1172.00,1182,2242,3424.00
01/27/2005,08:45,1172.00,1172.25,1171.25,1171.75,1795,1401,3196.00
01/27/2005,08:46,1171.75,1172.00,1171.50,1171.75,458,821,1279.00
01/27/2005,08:47,1171.75,1172.00,1171.25,1171.50,109,1128,1237.00
01/27/2005,08:48,1171.50,1172.00,1171.25,1171.25,575,1207,1782.00
01/27/2005,08:49,1171.25,1172.50,1171.25,1172.50,2180,539,2719.00
01/27/2005,08:50,1172.50,1172.50,1172.00,1172.25,264,479,743.00
01/27/2005,08:51,1172.25,1173.00,1172.25,1172.25,2272,873,3145.00
01/27/2005,08:52,1172.25,1172.75,1172.00,1172.25,1093,702,1795.00
01/27/2005,08:53,1172.50,1173.50,1172.25,1173.50,2680,191,2871.00
01/27/2005,08:54,1173.25,1174.00,1173.25,1173.50,3330,1922,5252.00
01/27/2005,08:55,1173.50,1173.75,1173.25,1173.50,975,522,1497.00
01/27/2005,08:56,1173.50,1173.50,1173.00,1173.25,234,1463,1697.00
01/27/2005,08:57,1173.00,1173.25,1172.75,1173.00,104,1896,2000.00
01/27/2005,08:58,1172.75,1173.25,1172.50,1172.75,1332,910,2242.00
01/27/2005,08:59,1172.75,1174.00,1172.75,1174.00,2864,455,3319.00
01/27/2005,09:00,1174.00,1174.00,1173.25,1173.75,860,1400,2260.00
01/27/2005,09:01,1173.75,1174.00,1173.50,1173.75,682,686,1368.00
01/27/2005,09:02,1173.75,1173.75,1173.25,1173.50,643,1610,2253.00
01/27/2005,09:03,1173.50,1175.00,1173.50,1174.75,5602,1820,7422.00
01/27/2005,09:04,1174.75,1175.25,1174.50,1174.50,3165,1534,4699.00
01/27/2005,09:05,1174.50,1174.75,1174.50,1174.50,692,1083,1775.00
01/27/2005,09:06,1174.50,1175.50,1174.50,1175.00,2853,1000,3853.00
01/27/2005,09:07,1175.25,1175.25,1174.50,1174.50,285,1028,1313.00
01/27/2005,09:08,1174.50,1174.75,1174.50,1174.50,853,976,1829.00
01/27/2005,09:09,1174.50,1175.00,1174.50,1175.00,695,277,972.00
01/27/2005,09:10,1175.00,1175.25,1174.25,1174.50,568,742,1310.00
01/27/2005,09:11,1174.25,1174.50,1174.25,1174.50,517,519,1036.00
01/27/2005,09:12,1174.50,1174.75,1174.25,1174.50,452,757,1209.00
01/27/2005,09:13,1174.25,1174.50,1174.00,1174.25,86,642,728.00
01/27/2005,09:14,1174.25,1174.25,1173.25,1173.25,205,2963,3168.00
01/27/2005,09:15,1173.50,1173.75,1173.25,1173.75,1457,656,2113.00
01/27/2005,09:16,1173.50,1173.75,1172.75,1173.00,638,4143,4781.00
01/27/2005,09:17,1173.00,1173.00,1172.50,1172.50,833,1300,2133.00
01/27/2005,09:18,1172.75,1172.75,1172.25,1172.50,985,2557,3542.00
01/27/2005,09:19,1172.75,1173.25,1172.50,1173.25,1064,996,2060.00
01/27/2005,09:20,1173.25,1173.50,1172.75,1173.50,1135,638,1773.00
01/27/2005,09:21,1173.50,1173.50,1173.00,1173.25,1531,496,2027.00
01/27/2005,09:22,1173.25,1173.75,1173.00,1173.00,327,569,896.00
01/27/2005,09:23,1173.00,1173.25,1172.75,1173.00,498,788,1286.00
01/27/2005,09:24,1173.00,1173.50,1173.00,1173.50,376,139,515.00
01/27/2005,09:25,1173.50,1173.50,1173.00,1173.25,61,581,642.00
01/27/2005,09:26,1173.00,1173.25,1172.50,1172.50,302,828,1130.00
01/27/2005,09:27,1172.50,1172.75,1172.25,1172.75,954,1483,2437.00
01/27/2005,09:28,1172.75,1173.00,1172.50,1173.00,547,614,1161.00
01/27/2005,09:29,1173.00,1173.25,1172.75,1173.00,1517,181,1698.00
01/27/2005,09:30,1173.25,1173.50,1173.00,1173.25,1834,494,2328.00
01/27/2005,09:31,1173.25,1173.50,1172.50,1173.25,1225,1591,2816.00
01/27/2005,09:32,1173.00,1173.25,1172.50,1173.25,1088,852,1940.00
01/27/2005,09:33,1173.25,1173.75,1173.00,1173.75,1133,157,1290.00
01/27/2005,09:34,1173.50,1173.75,1172.50,1172.50,153,1752,1905.00
01/27/2005,09:35,1172.50,1173.75,1172.50,1173.75,1955,263,2218.00
01/27/2005,09:36,1173.50,1174.00,1173.50,1173.75,1015,479,1494.00
01/27/2005,09:37,1173.75,1173.75,1173.00,1173.25,202,2115,2317.00
01/27/2005,09:38,1173.50,1173.75,1173.25,1173.75,659,52,711.00
01/27/2005,09:39,1173.50,1174.75,1173.25,1174.50,4159,584,4743.00
01/27/2005,09:40,1174.50,1175.50,1174.25,1175.25,4477,1772,6249.00
01/27/2005,09:41,1175.25,1175.50,1175.00,1175.25,1277,2555,3832.00
01/27/2005,09:42,1175.00,1176.00,1175.00,1175.25,3366,1978,5344.00
01/27/2005,09:43,1175.50,1175.50,1175.00,1175.25,1144,1475,2619.00
01/27/2005,09:44,1175.25,1175.25,1174.75,1174.75,176,625,801.00
01/27/2005,09:45,1174.75,1175.00,1174.75,1174.75,229,576,805.00
01/27/2005,09:46,1174.75,1175.00,1174.00,1174.25,720,2631,3351.00
01/27/2005,09:47,1174.25,1174.75,1174.25,1174.75,605,65,670.00
01/27/2005,09:48,1174.75,1174.75,1174.25,1174.50,138,847,985.00
01/27/2005,09:49,1174.25,1174.75,1174.00,1174.75,455,540,995.00
01/27/2005,09:50,1174.50,1175.00,1174.25,1175.00,459,127,586.00
01/27/2005,09:51,1174.75,1175.00,1174.75,1175.00,237,997,1234.00
01/27/2005,09:52,1174.75,1175.00,1174.50,1174.50,27,371,398.00
01/27/2005,09:53,1174.50,1175.50,1174.50,1175.50,1862,102,1964.00
01/27/2005,09:54,1175.25,1176.00,1175.25,1175.75,2873,563,3436.00
01/27/2005,09:55,1175.50,1176.00,1175.50,1175.50,1700,487,2187.00
01/27/2005,09:56,1175.75,1176.50,1175.50,1176.25,5964,2409,8373.00
01/27/2005,09:57,1176.25,1176.75,1176.00,1176.25,1971,1543,3514.00
01/27/2005,09:58,1176.25,1176.75,1176.00,1176.75,1278,1397,2675.00
01/27/2005,09:59,1176.50,1176.75,1176.00,1176.00,399,2239,2638.00
01/27/2005,10:00,1176.25,1176.25,1176.00,1176.00,91,886,977.00
01/27/2005,10:01,1176.00,1177.00,1176.00,1176.75,4316,508,4824.00
01/27/2005,10:02,1176.50,1177.00,1176.50,1176.50,1356,1487,2843.00
01/27/2005,10:03,1176.50,1176.75,1176.50,1176.75,901,254,1155.00
01/27/2005,10:04,1176.50,1176.75,1176.50,1176.50,58,159,217.00
01/27/2005,10:05,1176.50,1177.00,1176.25,1177.00,2850,1570,4420.00
01/27/2005,10:06,1177.00,1177.00,1176.25,1176.50,317,1604,1921.00
01/27/2005,10:07,1176.50,1176.75,1176.25,1176.50,724,432,1156.00
01/27/2005,10:08,1176.25,1176.50,1176.00,1176.50,586,2190,2776.00
01/27/2005,10:09,1176.50,1177.00,1176.50,1176.75,1927,335,2262.00
01/27/2005,10:10,1176.75,1177.75,1176.50,1177.50,5333,3920,9253.00
01/27/2005,10:11,1177.50,1178.00,1177.25,1177.75,4908,2050,6958.00
01/27/2005,10:12,1178.00,1178.00,1177.50,1178.00,1660,1089,2749.00
01/27/2005,10:13,1178.00,1178.00,1177.25,1177.50,411,2416,2827.00
01/27/2005,10:14,1177.50,1177.75,1177.00,1177.25,394,1197,1591.00
01/27/2005,10:15,1177.25,1177.50,1177.25,1177.50,129,1523,1652.00
01/27/2005,10:16,1177.50,1177.50,1177.00,1177.00,269,714,983.00
01/27/2005,10:17,1177.25,1177.50,1177.00,1177.25,357,541,898.00
01/27/2005,10:18,1177.25,1177.25,1177.00,1177.25,408,684,1092.00
01/27/2005,10:19,1177.00,1177.50,1177.00,1177.25,619,300,919.00
01/27/2005,10:20,1177.25,1177.50,1177.00,1177.50,1974,108,2082.00
01/27/2005,10:21,1177.50,1177.50,1177.00,1177.25,495,984,1479.00
01/27/2005,10:22,1177.00,1177.50,1177.00,1177.50,1159,114,1273.00
01/27/2005,10:23,1177.50,1177.50,1177.25,1177.25,701,278,979.00
01/27/2005,10:24,1177.25,1177.50,1176.75,1177.00,430,1469,1899.00
01/27/2005,10:25,1177.00,1177.00,1176.75,1177.00,89,424,513.00
01/27/2005,10:26,1176.75,1177.00,1176.25,1176.50,356,2445,2801.00
01/27/2005,10:27,1176.50,1176.75,1176.25,1176.75,1903,285,2188.00
01/27/2005,10:28,1177.00,1177.00,1176.75,1176.75,98,608,706.00
01/27/2005,10:29,1176.75,1176.75,1176.25,1176.25,199,737,936.00
01/27/2005,10:30,1176.50,1176.75,1176.25,1176.50,939,349,1288.00
01/27/2005,10:31,1176.25,1176.75,1176.25,1176.75,335,451,786.00
01/27/2005,10:32,1176.50,1176.75,1176.25,1176.25,202,279,481.00
01/27/2005,10:33,1176.25,1176.75,1176.25,1176.50,167,208,375.00
01/27/2005,10:34,1176.75,1177.25,1176.75,1177.00,1168,386,1554.00
01/27/2005,10:35,1177.00,1177.50,1177.00,1177.25,1275,629,1904.00
01/27/2005,10:36,1177.25,1177.75,1177.25,1177.50,1123,717,1840.00
01/27/2005,10:37,1177.50,1177.50,1177.00,1177.25,695,580,1275.00
01/27/2005,10:38,1177.50,1177.75,1177.25,1177.50,861,349,1210.00
01/27/2005,10:39,1177.50,1177.75,1177.25,1177.50,1351,717,2068.00
01/27/2005,10:40,1177.50,1177.75,1177.25,1177.25,78,724,802.00
01/27/2005,10:41,1177.50,1177.75,1177.25,1177.50,412,834,1246.00
01/27/2005,10:42,1177.50,1178.00,1177.50,1177.50,1066,1341,2407.00
01/27/2005,10:43,1177.50,1177.75,1177.25,1177.25,55,445,500.00
01/27/2005,10:44,1177.25,1177.25,1177.00,1177.25,79,345,424.00
01/27/2005,10:45,1177.25,1177.25,1177.00,1177.25,384,40,424.00
01/27/2005,10:46,1177.25,1177.50,1177.00,1177.00,142,168,310.00
01/27/2005,10:47,1177.00,1177.25,1176.75,1176.75,32,1276,1308.00
01/27/2005,10:48,1176.75,1177.25,1176.75,1177.00,463,315,778.00
01/27/2005,10:49,1177.00,1177.25,1176.75,1177.00,81,297,378.00
01/27/2005,10:50,1177.00,1177.25,1176.75,1177.25,978,421,1399.00
01/27/2005,10:51,1177.00,1177.25,1177.00,1177.00,11,395,406.00
01/27/2005,10:52,1177.00,1177.00,1176.75,1177.00,398,368,766.00
01/27/2005,10:53,1177.00,1177.50,1177.00,1177.25,739,100,839.00
01/27/2005,10:54,1177.25,1177.75,1177.25,1177.50,407,91,498.00
01/27/2005,10:55,1177.75,1178.00,1177.50,1177.50,847,256,1103.00
01/27/2005,10:56,1177.50,1178.00,1177.50,1177.75,871,712,1583.00
01/27/2005,10:57,1177.75,1178.00,1177.25,1177.25,1762,1423,3185.00
01/27/2005,10:58,1177.50,1177.50,1177.25,1177.50,45,825,870.00
01/27/2005,10:59,1177.50,1177.50,1177.25,1177.25,61,29,90.00
01/27/2005,11:00,1177.50,1177.50,1177.00,1177.25,143,472,615.00
01/27/2005,11:01,1177.25,1177.25,1176.75,1177.00,39,1625,1664.00
01/27/2005,11:02,1176.75,1177.00,1176.50,1177.00,625,679,1304.00
01/27/2005,11:03,1176.75,1177.25,1176.75,1177.00,460,317,777.00
01/27/2005,11:04,1177.25,1177.25,1177.00,1177.00,53,93,146.00
01/27/2005,11:05,1177.25,1177.25,1176.75,1177.00,144,205,349.00
01/27/2005,11:06,1177.00,1177.25,1176.75,1177.00,51,252,303.00
01/27/2005,11:07,1176.75,1177.25,1176.75,1177.00,524,19,543.00
01/27/2005,11:08,1177.25,1177.25,1177.00,1177.00,53,91,144.00
01/27/2005,11:09,1177.00,1177.25,1176.75,1176.75,128,262,390.00
01/27/2005,11:10,1176.75,1177.00,1176.50,1177.00,550,153,703.00
01/27/2005,11:11,1177.00,1177.00,1176.50,1176.75,31,265,296.00
01/27/2005,11:12,1176.75,1177.00,1176.75,1176.75,340,370,710.00
01/27/2005,11:13,1176.75,1177.00,1176.50,1176.75,562,314,876.00
01/27/2005,11:14,1176.75,1176.75,1176.25,1176.50,374,826,1200.00
01/27/2005,11:15,1176.25,1176.75,1176.25,1176.50,123,272,395.00
01/27/2005,11:16,1176.50,1176.75,1176.50,1176.75,130,9,139.00
01/27/2005,11:17,1176.75,1177.00,1176.50,1176.50,198,358,556.00
01/27/2005,11:18,1176.75,1176.75,1176.50,1176.75,179,6,185.00
01/27/2005,11:19,1176.75,1176.75,1176.50,1176.75,201,215,416.00
01/27/2005,11:20,1176.75,1176.75,1176.25,1176.25,155,435,590.00
01/27/2005,11:21,1176.25,1176.75,1176.25,1176.75,383,141,524.00
01/27/2005,11:22,1176.75,1176.75,1176.50,1176.75,36,107,143.00
01/27/2005,11:23,1176.50,1176.75,1176.50,1176.50,41,20,61.00
01/27/2005,11:24,1176.75,1176.75,1176.00,1176.25,364,1775,2139.00
01/27/2005,11:25,1176.25,1176.50,1176.25,1176.50,27,174,201.00
01/27/2005,11:26,1176.50,1176.50,1176.25,1176.50,522,22,544.00
01/27/2005,11:27,1176.25,1176.50,1176.25,1176.50,193,361,554.00
01/27/2005,11:28,1176.25,1176.50,1176.00,1176.00,153,540,693.00
01/27/2005,11:29,1176.00,1176.25,1176.00,1176.00,36,1144,1180.00
01/27/2005,11:30,1176.00,1176.50,1175.75,1176.25,747,896,1643.00
01/27/2005,11:31,1176.25,1176.50,1176.00,1176.25,98,451,549.00
01/27/2005,11:32,1176.25,1176.25,1176.00,1176.25,225,23,248.00
01/27/2005,11:33,1176.25,1176.50,1176.25,1176.50,36,27,63.00
01/27/2005,11:34,1176.25,1176.75,1176.25,1176.75,494,102,596.00
01/27/2005,11:35,1176.75,1176.75,1176.50,1176.50,47,477,524.00
01/27/2005,11:36,1176.50,1176.75,1176.50,1176.75,68,18,86.00
01/27/2005,11:37,1176.75,1176.75,1176.50,1176.75,214,10,224.00
01/27/2005,11:38,1176.75,1176.75,1176.50,1176.50,22,337,359.00
01/27/2005,11:39,1176.50,1176.75,1176.50,1176.75,18,34,52.00
01/27/2005,11:40,1176.50,1176.75,1176.50,1176.50,51,49,100.00
01/27/2005,11:41,1176.50,1177.00,1176.25,1176.75,1172,507,1679.00
01/27/2005,11:42,1177.00,1177.00,1176.75,1176.75,47,156,203.00
01/27/2005,11:43,1177.00,1177.25,1176.75,1177.25,1148,445,1593.00
01/27/2005,11:44,1177.00,1177.25,1177.00,1177.00,23,574,597.00
01/27/2005,11:45,1177.00,1177.00,1176.75,1176.75,163,45,208.00
01/27/2005,11:46,1176.75,1177.00,1176.75,1177.00,928,189,1117.00
01/27/2005,11:47,1177.00,1177.00,1176.75,1176.75,29,45,74.00
01/27/2005,11:48,1176.75,1177.25,1176.75,1177.25,908,232,1140.00
01/27/2005,11:49,1177.00,1177.25,1177.00,1177.00,10,93,103.00
01/27/2005,11:50,1177.25,1177.25,1176.75,1176.75,79,206,285.00
01/27/2005,11:51,1176.75,1177.00,1176.75,1176.75,50,10,60.00
01/27/2005,11:52,1176.75,1177.00,1176.75,1177.00,290,34,324.00
01/27/2005,11:53,1177.00,1177.25,1176.75,1176.75,19,288,307.00
01/27/2005,11:54,1177.00,1177.00,1176.50,1176.75,227,658,885.00
01/27/2005,11:55,1176.75,1177.00,1176.50,1176.75,287,107,394.00
01/27/2005,11:56,1176.75,1177.00,1176.75,1176.75,1,247,248.00
01/27/2005,11:57,1176.50,1176.75,1176.00,1176.25,668,1547,2215.00
01/27/2005,11:58,1176.25,1176.50,1176.25,1176.50,424,86,510.00
01/27/2005,11:59,1176.50,1176.50,1176.00,1176.50,445,614,1059.00
01/27/2005,12:00,1176.50,1176.50,1175.75,1176.00,156,1056,1212.00
01/27/2005,12:01,1176.00,1176.25,1175.75,1176.25,422,76,498.00
01/27/2005,12:02,1176.00,1176.25,1176.00,1176.25,104,10,114.00
01/27/2005,12:03,1176.25,1176.25,1176.00,1176.25,77,36,113.00
01/27/2005,12:04,1176.25,1176.25,1176.00,1176.25,466,12,478.00
01/27/2005,12:05,1176.25,1176.25,1176.00,1176.25,33,32,65.00
01/27/2005,12:06,1176.00,1176.00,1174.75,1175.00,1058,6677,7735.00
01/27/2005,12:07,1175.00,1175.25,1174.25,1174.50,1101,2878,3979.00
01/27/2005,12:08,1174.50,1175.00,1174.25,1174.50,2021,1096,3117.00
01/27/2005,12:09,1174.75,1174.75,1174.50,1174.75,250,161,411.00
01/27/2005,12:10,1174.75,1175.00,1174.50,1174.75,839,33,872.00
01/27/2005,12:11,1174.75,1175.00,1174.50,1175.00,415,574,989.00
01/27/2005,12:12,1174.75,1175.25,1174.75,1175.25,834,149,983.00
01/27/2005,12:13,1175.00,1175.25,1174.25,1174.50,711,3040,3751.00
01/27/2005,12:14,1174.25,1174.75,1174.25,1174.75,597,91,688.00
01/27/2005,12:15,1174.75,1174.75,1174.25,1174.50,898,1733,2631.00
01/27/2005,12:16,1174.50,1174.75,1174.25,1174.75,346,914,1260.00
01/27/2005,12:17,1174.75,1175.00,1174.25,1175.00,861,535,1396.00
01/27/2005,12:18,1174.75,1175.00,1174.50,1174.50,37,317,354.00
01/27/2005,12:19,1174.50,1175.00,1174.25,1174.75,654,356,1010.00
01/27/2005,12:20,1174.75,1175.00,1174.75,1175.00,65,52,117.00
01/27/2005,12:21,1174.75,1175.25,1174.75,1174.75,980,800,1780.00
01/27/2005,12:22,1174.75,1175.00,1174.75,1174.75,1173,147,1320.00
01/27/2005,12:23,1174.75,1175.00,1174.50,1175.00,170,218,388.00
01/27/2005,12:24,1174.75,1175.00,1174.50,1175.00,504,334,838.00
01/27/2005,12:25,1175.00,1175.00,1174.75,1175.00,324,26,350.00
01/27/2005,12:26,1175.00,1175.00,1174.75,1174.75,81,328,409.00
01/27/2005,12:27,1174.75,1175.00,1174.75,1175.00,47,111,158.00
01/27/2005,12:28,1174.75,1175.00,1174.25,1174.25,149,1538,1687.00
01/27/2005,12:29,1174.25,1174.50,1173.75,1174.00,687,3103,3790.00
01/27/2005,12:30,1174.00,1174.25,1173.25,1173.25,391,3663,4054.00
01/27/2005,12:31,1173.25,1173.50,1173.00,1173.25,1996,1194,3190.00
01/27/2005,12:32,1173.25,1173.25,1173.00,1173.00,1589,372,1961.00
01/27/2005,12:33,1173.25,1173.25,1172.75,1173.00,1273,1924,3197.00
01/27/2005,12:34,1173.00,1173.25,1172.75,1173.00,1069,552,1621.00
01/27/2005,12:35,1173.00,1173.25,1172.75,1173.00,1633,1080,2713.00
01/27/2005,12:36,1173.00,1173.25,1172.75,1173.00,329,517,846.00
01/27/2005,12:37,1172.75,1173.25,1172.75,1173.00,1427,457,1884.00
01/27/2005,12:38,1173.25,1173.25,1173.00,1173.00,99,538,637.00
01/27/2005,12:39,1173.00,1173.50,1173.00,1173.25,662,191,853.00
01/27/2005,12:40,1173.25,1173.25,1173.00,1173.25,293,337,630.00
01/27/2005,12:41,1173.25,1173.50,1173.00,1173.50,709,12,721.00
01/27/2005,12:42,1173.50,1173.50,1173.25,1173.50,247,84,331.00
01/27/2005,12:43,1173.50,1173.50,1172.75,1172.75,264,1614,1878.00
01/27/2005,12:44,1172.75,1173.00,1172.50,1172.75,184,1943,2127.00
01/27/2005,12:45,1172.50,1173.00,1172.25,1172.75,1117,1616,2733.00
01/27/2005,12:46,1172.75,1172.75,1172.50,1172.50,546,626,1172.00
01/27/2005,12:47,1172.50,1172.75,1172.50,1172.75,73,137,210.00
01/27/2005,12:48,1172.75,1172.75,1172.50,1172.50,113,1331,1444.00
01/27/2005,12:49,1172.50,1172.50,1171.00,1171.75,2747,6542,9289.00
01/27/2005,12:50,1171.75,1171.75,1171.25,1171.50,981,1525,2506.00
01/27/2005,12:51,1171.50,1171.50,1171.00,1171.50,1473,1688,3161.00
01/27/2005,12:52,1171.50,1171.75,1171.00,1171.50,2247,2291,4538.00
01/27/2005,12:53,1171.75,1171.75,1171.00,1171.25,107,1393,1500.00
01/27/2005,12:54,1171.00,1171.50,1171.00,1171.50,863,560,1423.00
01/27/2005,12:55,1171.50,1171.50,1171.00,1171.00,327,334,661.00
01/27/2005,12:56,1171.25,1171.50,1171.00,1171.50,1041,28,1069.00
01/27/2005,12:57,1171.50,1171.75,1171.25,1171.50,1671,1252,2923.00
01/27/2005,12:58,1171.25,1171.75,1171.25,1171.75,581,243,824.00
01/27/2005,12:59,1171.50,1171.75,1171.50,1171.75,676,51,727.00
01/27/2005,13:00,1171.75,1171.75,1171.50,1171.50,431,29,460.00
01/27/2005,13:01,1171.50,1171.75,1171.50,1171.50,277,214,491.00
01/27/2005,13:02,1171.50,1171.75,1171.25,1171.75,247,989,1236.00
01/27/2005,13:03,1171.50,1172.25,1171.50,1172.00,1564,78,1642.00
01/27/2005,13:04,1172.25,1172.25,1172.00,1172.25,893,90,983.00
01/27/2005,13:05,1172.25,1172.50,1172.25,1172.50,436,255,691.00
01/27/2005,13:06,1172.25,1172.50,1172.25,1172.50,930,195,1125.00
01/27/2005,13:07,1172.75,1172.75,1172.50,1172.50,176,116,292.00
01/27/2005,13:08,1172.75,1172.75,1172.00,1172.00,296,1796,2092.00
01/27/2005,13:09,1172.00,1172.25,1172.00,1172.00,490,302,792.00
01/27/2005,13:10,1172.25,1172.25,1172.00,1172.25,30,478,508.00
01/27/2005,13:11,1172.25,1172.50,1172.00,1172.50,1644,109,1753.00
01/27/2005,13:12,1172.75,1172.75,1172.50,1172.50,1152,629,1781.00
01/27/2005,13:13,1172.75,1172.75,1172.25,1172.50,152,522,674.00
01/27/2005,13:14,1172.50,1172.50,1172.25,1172.50,81,52,133.00
01/27/2005,13:15,1172.50,1172.50,1172.25,1172.50,190,754,944.00
01/27/2005,13:16,1172.50,1172.50,1172.00,1172.00,34,1415,1449.00
01/27/2005,13:17,1172.00,1172.25,1171.50,1171.75,898,2450,3348.00
01/27/2005,13:18,1172.00,1172.00,1171.75,1172.00,699,43,742.00
01/27/2005,13:19,1172.25,1172.75,1172.00,1172.75,983,221,1204.00
01/27/2005,13:20,1172.75,1172.75,1171.75,1171.75,72,1866,1938.00
01/27/2005,13:21,1171.75,1172.00,1171.50,1172.00,263,538,801.00
01/27/2005,13:22,1171.75,1172.50,1171.75,1172.50,946,75,1021.00
01/27/2005,13:23,1172.25,1173.00,1172.25,1173.00,1206,139,1345.00
01/27/2005,13:24,1173.00,1173.25,1172.50,1173.25,1614,444,2058.00
01/27/2005,13:25,1173.00,1173.25,1172.50,1172.50,158,832,990.00
01/27/2005,13:26,1172.75,1172.75,1172.25,1172.75,368,420,788.00
01/27/2005,13:27,1172.50,1173.00,1172.50,1173.00,567,174,741.00
01/27/2005,13:28,1172.75,1173.00,1172.50,1172.75,83,774,857.00
01/27/2005,13:29,1172.50,1173.00,1172.50,1172.50,235,166,401.00
01/27/2005,13:30,1172.50,1172.50,1172.00,1172.25,883,1363,2246.00
01/27/2005,13:31,1172.25,1172.75,1172.25,1172.75,633,97,730.00
01/27/2005,13:32,1172.75,1173.25,1172.50,1173.00,872,279,1151.00
01/27/2005,13:33,1173.00,1173.25,1172.75,1173.00,169,210,379.00
01/27/2005,13:34,1172.75,1173.00,1172.50,1172.75,376,368,744.00
01/27/2005,13:35,1172.75,1172.75,1172.50,1172.75,385,124,509.00
01/27/2005,13:36,1172.75,1172.75,1172.50,1172.75,88,20,108.00
01/27/2005,13:37,1172.75,1173.25,1172.75,1173.25,590,72,662.00
01/27/2005,13:38,1173.25,1173.50,1172.50,1172.50,1284,2067,3351.00
01/27/2005,13:39,1172.50,1173.00,1172.50,1172.75,582,90,672.00
01/27/2005,13:40,1172.75,1173.00,1172.50,1172.75,940,1474,2414.00
01/27/2005,13:41,1173.00,1173.00,1172.75,1173.00,35,116,151.00
01/27/2005,13:42,1172.75,1172.75,1172.50,1172.75,568,392,960.00
01/27/2005,13:43,1172.50,1173.00,1172.50,1173.00,1021,122,1143.00
01/27/2005,13:44,1173.00,1173.25,1172.75,1172.75,127,441,568.00
01/27/2005,13:45,1172.75,1172.75,1172.25,1172.50,918,1072,1990.00
01/27/2005,13:46,1172.50,1172.75,1172.25,1172.25,694,1004,1698.00
01/27/2005,13:47,1172.50,1172.50,1172.00,1172.00,393,1254,1647.00
01/27/2005,13:48,1172.00,1172.25,1171.75,1172.00,51,940,991.00
01/27/2005,13:49,1172.00,1172.00,1171.75,1172.00,650,140,790.00
01/27/2005,13:50,1172.00,1172.50,1172.00,1172.25,521,253,774.00
01/27/2005,13:51,1172.25,1172.75,1172.00,1172.50,789,691,1480.00
01/27/2005,13:52,1172.25,1172.75,1172.25,1172.50,614,131,745.00
01/27/2005,13:53,1172.50,1172.75,1172.25,1172.25,80,144,224.00
01/27/2005,13:54,1172.25,1172.50,1171.50,1171.50,308,1985,2293.00
01/27/2005,13:55,1171.50,1172.25,1171.50,1172.00,760,1280,2040.00
01/27/2005,13:56,1172.00,1172.00,1171.50,1171.75,94,487,581.00
01/27/2005,13:57,1172.00,1172.00,1171.25,1171.50,313,1992,2305.00
01/27/2005,13:58,1171.50,1171.50,1171.00,1171.50,560,976,1536.00
01/27/2005,13:59,1171.50,1171.75,1171.25,1171.50,600,539,1139.00
01/27/2005,14:00,1171.50,1172.00,1171.50,1171.75,833,75,908.00
01/27/2005,14:01,1171.75,1172.00,1171.50,1171.75,339,375,714.00
01/27/2005,14:02,1171.75,1172.50,1171.75,1172.50,1801,31,1832.00
01/27/2005,14:03,1172.50,1172.75,1172.00,1172.00,645,1038,1683.00
01/27/2005,14:04,1172.00,1172.25,1171.75,1172.00,271,454,725.00
01/27/2005,14:05,1172.00,1172.25,1171.75,1172.00,393,76,469.00
01/27/2005,14:06,1171.75,1172.00,1171.50,1171.50,86,819,905.00
01/27/2005,14:07,1171.75,1171.75,1171.25,1171.50,422,1532,1954.00
01/27/2005,14:08,1171.25,1171.50,1170.75,1171.25,1339,3536,4875.00
01/27/2005,14:09,1171.00,1171.25,1170.25,1170.50,2096,4648,6744.00
01/27/2005,14:10,1170.75,1171.00,1170.50,1170.75,1165,453,1618.00
01/27/2005,14:11,1170.75,1171.50,1170.50,1171.25,1707,789,2496.00
01/27/2005,14:12,1171.25,1171.25,1171.00,1171.25,186,329,515.00
01/27/2005,14:13,1171.25,1171.50,1171.00,1171.50,863,55,918.00
01/27/2005,14:14,1171.50,1171.75,1171.25,1171.75,1152,413,1565.00
01/27/2005,14:15,1171.75,1173.00,1171.50,1173.00,4027,625,4652.00
01/27/2005,14:16,1173.00,1174.00,1172.75,1173.25,4232,1623,5855.00
01/27/2005,14:17,1173.50,1173.75,1173.00,1173.75,2684,1087,3771.00
01/27/2005,14:18,1173.75,1174.00,1173.50,1173.75,1963,734,2697.00
01/27/2005,14:19,1173.75,1174.00,1173.50,1173.75,221,794,1015.00
01/27/2005,14:20,1173.75,1173.75,1173.50,1173.50,302,156,458.00
01/27/2005,14:21,1173.50,1174.00,1173.50,1173.75,1527,655,2182.00
01/27/2005,14:22,1173.75,1173.75,1173.50,1173.50,38,346,384.00
01/27/2005,14:23,1173.75,1173.75,1173.50,1173.50,23,787,810.00
01/27/2005,14:24,1173.75,1173.75,1173.25,1173.25,115,1459,1574.00
01/27/2005,14:25,1173.25,1174.75,1173.25,1174.50,4474,1335,5809.00
01/27/2005,14:26,1174.75,1175.25,1174.50,1175.00,3702,994,4696.00
01/27/2005,14:27,1175.00,1175.25,1174.25,1174.25,762,1663,2425.00
01/27/2005,14:28,1174.50,1174.75,1174.25,1174.50,743,813,1556.00
01/27/2005,14:29,1174.50,1175.00,1174.50,1174.75,905,456,1361.00
01/27/2005,14:30,1174.50,1175.00,1174.25,1174.50,1893,597,2490.00
01/27/2005,14:31,1174.25,1174.50,1174.25,1174.25,538,141,679.00
01/27/2005,14:32,1174.25,1175.00,1174.25,1174.75,574,254,828.00
01/27/2005,14:33,1175.00,1176.00,1174.75,1175.75,5086,1175,6261.00
01/27/2005,14:34,1175.75,1176.25,1175.25,1176.25,2207,1544,3751.00
01/27/2005,14:35,1176.00,1176.25,1175.25,1175.75,1317,1373,2690.00
01/27/2005,14:36,1176.00,1176.00,1175.50,1175.75,889,541,1430.00
01/27/2005,14:37,1175.75,1176.50,1175.50,1175.75,3405,1174,4579.00
01/27/2005,14:38,1175.75,1175.75,1175.00,1175.00,51,2172,2223.00
01/27/2005,14:39,1175.25,1175.50,1175.00,1175.50,233,157,390.00
01/27/2005,14:40,1175.50,1175.50,1175.25,1175.25,330,124,454.00
01/27/2005,14:41,1175.50,1175.50,1175.00,1175.25,117,2403,2520.00
01/27/2005,14:42,1175.25,1175.50,1175.00,1175.25,1234,547,1781.00
01/27/2005,14:43,1175.25,1175.25,1174.75,1175.25,961,1052,2013.00
01/27/2005,14:44,1175.25,1175.75,1175.00,1175.50,3492,1750,5242.00
01/27/2005,14:45,1175.25,1175.50,1174.75,1175.00,44,1505,1549.00
01/27/2005,14:46,1174.75,1175.75,1174.75,1175.50,3247,354,3601.00
01/27/2005,14:47,1175.75,1175.75,1175.50,1175.75,283,1140,1423.00
01/27/2005,14:48,1175.50,1175.75,1175.50,1175.50,26,339,365.00
01/27/2005,14:49,1175.50,1176.00,1175.50,1175.50,798,773,1571.00
01/27/2005,14:50,1175.50,1175.75,1175.25,1175.50,315,333,648.00
01/27/2005,14:51,1175.75,1176.00,1175.50,1175.50,946,414,1360.00
01/27/2005,14:52,1175.50,1175.75,1175.25,1175.50,1424,1167,2591.00
01/27/2005,14:53,1175.50,1175.75,1175.00,1175.50,857,975,1832.00
01/27/2005,14:54,1175.25,1175.50,1175.25,1175.50,121,153,274.00
01/27/2005,14:55,1175.25,1175.75,1175.25,1175.50,820,390,1210.00
01/27/2005,14:56,1175.25,1175.75,1175.25,1175.25,1759,530,2289.00
01/27/2005,14:57,1175.50,1175.50,1175.00,1175.25,871,1177,2048.00
01/27/2005,14:58,1175.50,1175.50,1174.75,1175.00,308,1130,1438.00
01/27/2005,14:59,1175.00,1175.00,1174.75,1175.00,727,239,966.00
01/27/2005,15:00,1174.75,1175.50,1174.75,1175.50,1989,786,2775.00
01/27/2005,15:01,1175.00,1175.50,1175.00,1175.25,1195,1804,2999.00
01/27/2005,15:02,1175.25,1176.00,1175.25,1175.50,2910,852,3762.00
01/27/2005,15:03,1175.50,1175.75,1175.25,1175.50,724,959,1683.00
01/27/2005,15:04,1175.25,1175.75,1175.25,1175.50,149,534,683.00
01/27/2005,15:05,1175.50,1176.25,1175.50,1175.75,2775,761,3536.00
01/27/2005,15:06,1175.75,1175.75,1175.50,1175.75,443,329,772.00
01/27/2005,15:07,1175.50,1175.75,1175.50,1175.50,132,27,159.00
01/27/2005,15:08,1175.75,1175.75,1175.00,1175.00,159,1753,1912.00
01/27/2005,15:09,1175.25,1175.50,1175.00,1175.25,320,829,1149.00
01/27/2005,15:10,1175.25,1176.00,1175.25,1175.75,1569,848,2417.00
01/27/2005,15:11,1175.75,1175.75,1175.50,1175.50,135,994,1129.00
01/27/2005,15:12,1175.50,1176.00,1173.50,1173.75,2574,4935,7509.00
01/27/2005,15:13,1173.75,1175.50,1173.75,1175.25,2277,1027,3304.00
01/27/2005,15:14,1175.25,1175.50,1174.50,1174.75,1224,903,2127.00
01/27/2005,15:15,1174.75,1175.50,1174.50,1174.50,2504,2689,5193.00
01/27/2005,15:16,1174.50,1174.50,1174.25,1174.25,0,54,54.00
01/27/2005,15:31,1175.25,1175.75,1175.25,1175.75,293,174,467.00
01/27/2005,15:32,1175.75,1176.00,1175.50,1175.75,67,28,95.00
01/27/2005,15:33,1176.00,1176.25,1175.75,1176.00,488,154,642.00
01/27/2005,15:34,1176.00,1176.25,1176.00,1176.00,9,80,89.00
01/27/2005,15:35,1176.25,1176.50,1176.25,1176.25,296,125,421.00
01/27/2005,15:36,1176.25,1176.25,1176.25,1176.25,0,178,178.00
01/27/2005,15:37,1176.25,1176.25,1176.25,1176.25,0,14,14.00
01/27/2005,15:38,1176.25,1176.50,1176.00,1176.25,45,498,543.00
01/27/2005,15:39,1176.25,1176.25,1175.75,1175.75,52,320,372.00
01/27/2005,15:40,1175.75,1176.25,1175.75,1175.75,206,229,435.00
01/27/2005,15:41,1176.00,1176.25,1176.00,1176.25,252,0,252.00
01/27/2005,15:42,1176.25,1176.50,1176.25,1176.50,186,1,187.00
01/27/2005,15:43,1176.25,1176.75,1176.25,1176.75,140,2,142.00
01/27/2005,15:44,1176.50,1176.75,1176.50,1176.75,91,7,98.00
01/27/2005,15:45,1176.75,1176.75,1176.50,1176.50,82,2,84.00
01/27/2005,15:46,1176.75,1177.00,1176.75,1177.00,133,21,154.00
01/27/2005,15:47,1176.75,1177.25,1176.75,1176.75,251,114,365.00
01/27/2005,15:48,1176.75,1177.00,1176.50,1176.75,43,139,182.00
01/27/2005,15:49,1176.75,1176.75,1176.75,1176.75,251,0,251.00
01/27/2005,15:50,1176.50,1176.75,1176.50,1176.75,61,13,74.00
01/27/2005,15:51,1177.00,1177.00,1176.75,1177.00,2,1,3.00
01/27/2005,15:52,1176.75,1176.75,1176.50,1176.50,0,39,39.00
01/27/2005,15:53,1176.50,1176.75,1176.50,1176.50,2,359,361.00
01/27/2005,15:54,1176.50,1176.50,1176.25,1176.50,2,13,15.00
01/27/2005,15:55,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/27/2005,15:56,1176.25,1176.50,1176.25,1176.50,42,7,49.00
01/27/2005,15:57,1176.25,1176.50,1176.25,1176.25,14,10,24.00
01/27/2005,15:58,1176.50,1176.50,1176.50,1176.50,76,0,76.00
01/27/2005,15:59,1176.50,1176.50,1176.25,1176.50,86,5,91.00
01/27/2005,16:00,1176.50,1176.50,1175.75,1176.00,115,288,403.00
01/27/2005,17:01,1176.75,1176.75,1176.75,1176.75,0,35,35.00
01/27/2005,17:02,1177.00,1177.25,1177.00,1177.25,105,0,105.00
01/27/2005,17:03,1177.00,1177.50,1177.00,1177.25,237,5,242.00
01/27/2005,17:05,1177.25,1177.25,1177.25,1177.25,0,97,97.00
01/27/2005,17:06,1177.25,1177.25,1177.25,1177.25,0,3,3.00
01/27/2005,17:07,1177.00,1177.25,1177.00,1177.00,1,19,20.00
01/27/2005,17:08,1177.00,1177.00,1177.00,1177.00,0,64,64.00
01/27/2005,17:09,1177.00,1177.00,1176.75,1176.75,0,9,9.00
01/27/2005,17:10,1177.00,1177.00,1177.00,1177.00,27,0,27.00
01/27/2005,17:11,1177.00,1177.25,1177.00,1177.25,7,0,7.00
01/27/2005,17:13,1177.00,1177.25,1177.00,1177.25,100,77,177.00
01/27/2005,17:14,1177.25,1177.25,1177.00,1177.00,1,2,3.00
01/27/2005,17:15,1177.00,1177.00,1176.75,1177.00,19,41,60.00
01/27/2005,17:16,1177.00,1177.00,1176.75,1176.75,7,22,29.00
01/27/2005,17:17,1176.75,1176.75,1176.75,1176.75,0,53,53.00
01/27/2005,17:18,1176.50,1176.75,1176.25,1176.75,75,39,114.00
01/27/2005,17:19,1176.75,1176.75,1176.75,1176.75,8,0,8.00
01/27/2005,17:20,1176.75,1176.75,1176.75,1176.75,39,0,39.00
01/27/2005,17:21,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/27/2005,17:23,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/27/2005,17:27,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/27/2005,17:29,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/27/2005,17:31,1176.50,1176.50,1176.50,1176.50,0,1,1.00
01/27/2005,17:32,1176.75,1176.75,1176.75,1176.75,69,0,69.00
01/27/2005,17:34,1176.75,1176.75,1176.75,1176.75,5,0,5.00
01/27/2005,17:35,1176.50,1176.75,1176.50,1176.75,1,1,2.00
01/27/2005,17:38,1176.75,1176.75,1176.75,1176.75,2,0,2.00
01/27/2005,17:39,1176.50,1176.50,1176.50,1176.50,0,1,1.00
01/27/2005,17:41,1176.75,1176.75,1176.75,1176.75,18,0,18.00
01/27/2005,17:43,1176.75,1176.75,1176.75,1176.75,2,0,2.00
01/27/2005,17:46,1176.75,1176.75,1176.75,1176.75,5,0,5.00
01/27/2005,17:47,1176.75,1176.75,1176.75,1176.75,21,0,21.00
01/27/2005,17:48,1177.00,1177.00,1177.00,1177.00,2,0,2.00
01/27/2005,17:50,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/27/2005,17:51,1176.75,1176.75,1176.75,1176.75,0,15,15.00
01/27/2005,17:52,1176.75,1176.75,1176.75,1176.75,0,5,5.00
01/27/2005,17:54,1176.75,1176.75,1176.75,1176.75,0,1,1.00
01/27/2005,17:55,1176.75,1176.75,1176.75,1176.75,0,15,15.00
01/27/2005,17:56,1176.50,1176.50,1176.50,1176.50,0,6,6.00
01/27/2005,17:57,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/27/2005,17:59,1177.00,1177.00,1177.00,1177.00,62,0,62.00
01/27/2005,18:00,1177.00,1177.00,1177.00,1177.00,12,0,12.00
01/27/2005,18:01,1177.00,1177.00,1177.00,1177.00,30,0,30.00
01/27/2005,18:04,1176.75,1176.75,1176.75,1176.75,0,96,96.00
01/27/2005,18:05,1176.50,1176.50,1176.50,1176.50,0,1,1.00
01/27/2005,18:08,1176.75,1176.75,1176.75,1176.75,17,0,17.00
01/27/2005,18:10,1177.00,1177.00,1176.75,1177.00,6,2,8.00
01/27/2005,18:11,1176.75,1176.75,1176.75,1176.75,0,2,2.00
01/27/2005,18:12,1176.75,1176.75,1176.50,1176.75,10,32,42.00
01/27/2005,18:13,1176.75,1176.75,1176.75,1176.75,5,0,5.00
01/27/2005,18:14,1176.50,1176.50,1176.50,1176.50,0,1,1.00
01/27/2005,18:15,1176.75,1176.75,1176.75,1176.75,2,0,2.00
01/27/2005,18:18,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/27/2005,18:22,1176.50,1176.50,1176.50,1176.50,0,41,41.00
01/27/2005,18:23,1176.50,1176.50,1176.25,1176.25,0,58,58.00
01/27/2005,18:24,1176.00,1176.00,1175.75,1175.75,0,177,177.00
01/27/2005,18:25,1175.75,1175.75,1175.75,1175.75,0,4,4.00
01/27/2005,18:26,1175.75,1176.00,1175.75,1176.00,16,5,21.00
01/27/2005,18:27,1176.00,1176.00,1176.00,1176.00,4,0,4.00
01/27/2005,18:28,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/27/2005,18:30,1176.00,1176.25,1176.00,1176.00,26,2,28.00
01/27/2005,18:31,1176.00,1176.00,1175.75,1175.75,0,15,15.00
01/27/2005,18:32,1175.75,1175.75,1175.75,1175.75,0,11,11.00
01/27/2005,18:33,1176.00,1176.00,1176.00,1176.00,5,0,5.00
01/27/2005,18:34,1176.00,1176.00,1175.50,1175.50,6,238,244.00
01/27/2005,18:35,1175.50,1175.75,1175.50,1175.75,1,42,43.00
01/27/2005,18:36,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,18:37,1175.75,1175.75,1175.25,1175.50,4,26,30.00
01/27/2005,18:38,1175.50,1175.50,1175.50,1175.50,6,0,6.00
01/27/2005,18:40,1175.50,1175.50,1175.50,1175.50,1,0,1.00
01/27/2005,18:41,1175.75,1175.75,1175.50,1175.50,1,20,21.00
01/27/2005,18:42,1175.50,1175.50,1175.25,1175.50,1,186,187.00
01/27/2005,18:43,1175.50,1175.50,1175.50,1175.50,20,0,20.00
01/27/2005,18:44,1175.50,1175.50,1175.50,1175.50,21,0,21.00
01/27/2005,18:45,1175.50,1175.50,1175.50,1175.50,5,0,5.00
01/27/2005,18:50,1175.50,1175.50,1175.50,1175.50,2,0,2.00
01/27/2005,18:51,1175.50,1175.50,1175.50,1175.50,7,0,7.00
01/27/2005,18:53,1175.50,1175.50,1175.50,1175.50,9,0,9.00
01/27/2005,18:54,1175.50,1175.50,1175.50,1175.50,30,0,30.00
01/27/2005,18:55,1175.50,1175.50,1175.50,1175.50,3,0,3.00
01/27/2005,18:58,1175.50,1175.50,1175.50,1175.50,22,0,22.00
01/27/2005,18:59,1175.75,1175.75,1175.75,1175.75,10,0,10.00
01/27/2005,19:00,1175.75,1175.75,1175.75,1175.75,57,0,57.00
01/27/2005,19:02,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,19:03,1175.75,1175.75,1175.75,1175.75,5,0,5.00
01/27/2005,19:04,1175.75,1175.75,1175.50,1175.50,2,1,3.00
01/27/2005,19:05,1175.75,1176.50,1175.75,1176.50,226,6,232.00
01/27/2005,19:06,1176.25,1176.50,1176.25,1176.25,1,165,166.00
01/27/2005,19:07,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/27/2005,19:09,1176.00,1176.00,1175.75,1175.75,0,90,90.00
01/27/2005,19:10,1175.75,1175.75,1175.00,1175.25,6,184,190.00
01/27/2005,19:11,1175.25,1175.25,1175.25,1175.25,81,0,81.00
01/27/2005,19:12,1175.25,1175.25,1175.00,1175.25,16,1,17.00
01/27/2005,19:13,1175.25,1175.25,1175.25,1175.25,8,0,8.00
01/27/2005,19:14,1175.50,1175.50,1175.50,1175.50,136,0,136.00
01/27/2005,19:15,1175.50,1175.50,1175.50,1175.50,104,0,104.00
01/27/2005,19:16,1175.50,1175.50,1175.50,1175.50,1,0,1.00
01/27/2005,19:17,1175.50,1175.75,1175.50,1175.50,2,1,3.00
01/27/2005,19:18,1175.75,1175.75,1175.50,1175.50,1,2,3.00
01/27/2005,19:19,1175.50,1175.50,1175.50,1175.50,0,3,3.00
01/27/2005,19:21,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/27/2005,19:22,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/27/2005,19:23,1175.50,1175.75,1175.50,1175.75,1,1,2.00
01/27/2005,19:24,1175.75,1175.75,1175.50,1175.50,10,10,20.00
01/27/2005,19:25,1175.25,1175.25,1175.25,1175.25,0,2,2.00
01/27/2005,19:26,1175.25,1175.25,1175.25,1175.25,0,125,125.00
01/27/2005,19:28,1175.50,1175.50,1175.50,1175.50,9,0,9.00
01/27/2005,19:29,1175.50,1175.50,1175.50,1175.50,1,0,1.00
01/27/2005,19:32,1175.50,1175.50,1175.50,1175.50,1,0,1.00
01/27/2005,19:34,1175.50,1175.50,1175.50,1175.50,1,0,1.00
01/27/2005,19:35,1175.50,1175.50,1175.50,1175.50,3,0,3.00
01/27/2005,19:37,1175.25,1175.25,1175.25,1175.25,0,1,1.00
01/27/2005,19:38,1175.50,1175.75,1175.50,1175.75,45,0,45.00
01/27/2005,19:39,1175.75,1175.75,1175.75,1175.75,4,0,4.00
01/27/2005,19:40,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,19:41,1175.75,1175.75,1175.75,1175.75,6,0,6.00
01/27/2005,19:44,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,19:48,1175.50,1175.50,1175.50,1175.50,0,2,2.00
01/27/2005,19:50,1175.75,1175.75,1175.75,1175.75,20,0,20.00
01/27/2005,19:51,1175.75,1176.00,1175.75,1175.75,6,42,48.00
01/27/2005,19:52,1175.75,1175.75,1175.50,1175.50,0,4,4.00
01/27/2005,19:53,1175.75,1175.75,1175.75,1175.75,3,0,3.00
01/27/2005,19:57,1175.75,1175.75,1175.75,1175.75,16,0,16.00
01/27/2005,19:58,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,20:01,1175.50,1175.50,1175.50,1175.50,0,70,70.00
01/27/2005,20:05,1175.50,1175.50,1175.50,1175.50,0,5,5.00
01/27/2005,20:10,1175.50,1175.50,1175.50,1175.50,0,7,7.00
01/27/2005,20:16,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/27/2005,20:17,1175.50,1175.50,1175.50,1175.50,0,2,2.00
01/27/2005,20:18,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/27/2005,20:20,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/27/2005,20:27,1175.50,1175.50,1175.50,1175.50,0,11,11.00
01/27/2005,20:30,1175.50,1175.50,1175.50,1175.50,0,21,21.00
01/27/2005,20:35,1175.50,1175.50,1175.50,1175.50,0,10,10.00
01/27/2005,20:40,1175.50,1176.00,1175.50,1176.00,88,1,89.00
01/27/2005,20:41,1176.00,1176.00,1176.00,1176.00,49,0,49.00
01/27/2005,20:42,1176.00,1176.00,1176.00,1176.00,100,0,100.00
01/27/2005,20:43,1175.75,1175.75,1175.75,1175.75,0,50,50.00
01/27/2005,20:44,1175.75,1175.75,1175.75,1175.75,0,5,5.00
01/27/2005,20:48,1175.50,1175.50,1175.00,1175.25,15,202,217.00
01/27/2005,20:49,1175.25,1175.50,1175.25,1175.50,9,0,9.00
01/27/2005,20:51,1175.75,1175.75,1175.75,1175.75,5,0,5.00
01/27/2005,20:52,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,20:54,1175.75,1175.75,1175.75,1175.75,25,0,25.00
01/27/2005,20:55,1175.75,1175.75,1175.75,1175.75,2,0,2.00
01/27/2005,20:56,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,20:58,1175.75,1175.75,1175.75,1175.75,2,0,2.00
01/27/2005,21:03,1175.75,1175.75,1175.75,1175.75,3,0,3.00
01/27/2005,21:07,1175.75,1175.75,1175.75,1175.75,2,0,2.00
01/27/2005,21:09,1175.75,1176.00,1175.75,1175.75,26,1,27.00
01/27/2005,21:12,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/27/2005,21:15,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/27/2005,21:21,1176.00,1176.00,1176.00,1176.00,100,0,100.00
01/27/2005,21:22,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/27/2005,21:24,1175.75,1175.75,1175.75,1175.75,0,6,6.00
01/27/2005,21:26,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/27/2005,21:28,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/27/2005,21:30,1175.75,1175.75,1175.75,1175.75,0,12,12.00
01/27/2005,21:32,1175.75,1175.75,1175.75,1175.75,0,2,2.00
01/27/2005,21:33,1175.75,1175.75,1175.50,1175.50,0,59,59.00
01/27/2005,21:39,1175.75,1175.75,1175.75,1175.75,3,0,3.00
01/27/2005,21:40,1175.75,1176.00,1175.75,1176.00,167,0,167.00
01/27/2005,21:41,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/27/2005,21:42,1176.00,1176.00,1176.00,1176.00,2,0,2.00
01/27/2005,21:48,1176.00,1176.25,1176.00,1176.25,175,0,175.00
01/27/2005,21:49,1176.25,1176.50,1176.25,1176.50,92,0,92.00
01/27/2005,21:51,1176.25,1176.25,1176.25,1176.25,0,95,95.00
01/27/2005,21:54,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/27/2005,21:55,1176.25,1176.25,1176.25,1176.25,0,6,6.00
01/27/2005,21:56,1176.25,1176.25,1176.25,1176.25,0,4,4.00
01/27/2005,21:59,1176.25,1176.25,1176.25,1176.25,0,20,20.00
01/27/2005,22:02,1176.25,1176.50,1176.25,1176.25,1,33,34.00
01/27/2005,22:04,1176.25,1176.25,1176.25,1176.25,0,7,7.00
01/27/2005,22:05,1176.25,1176.25,1176.25,1176.25,0,24,24.00
01/27/2005,22:06,1176.25,1176.25,1176.25,1176.25,0,2,2.00
01/27/2005,22:07,1176.25,1176.25,1176.25,1176.25,0,20,20.00
01/27/2005,22:08,1176.50,1176.50,1176.50,1176.50,50,0,50.00
01/27/2005,22:10,1176.50,1176.50,1176.25,1176.25,1,1,2.00
01/27/2005,22:11,1176.50,1176.50,1176.50,1176.50,81,0,81.00
01/27/2005,22:15,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/27/2005,22:20,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/27/2005,22:24,1176.25,1176.25,1176.25,1176.25,0,5,5.00
01/27/2005,22:25,1176.25,1176.25,1176.25,1176.25,0,20,20.00
01/27/2005,22:26,1176.25,1176.25,1176.00,1176.25,3,95,98.00
01/27/2005,22:28,1176.25,1176.25,1176.25,1176.25,51,0,51.00
01/27/2005,22:29,1176.25,1176.25,1176.25,1176.25,52,0,52.00
01/27/2005,22:32,1176.25,1176.25,1176.25,1176.25,62,0,62.00
01/27/2005,22:35,1176.25,1176.25,1176.25,1176.25,1,0,1.00
01/27/2005,22:39,1176.00,1176.00,1175.75,1175.75,0,145,145.00
01/27/2005,22:42,1175.75,1175.75,1175.75,1175.75,0,4,4.00
01/27/2005,22:45,1175.75,1175.75,1175.75,1175.75,0,2,2.00
01/27/2005,22:47,1175.50,1175.50,1175.50,1175.50,0,9,9.00
01/27/2005,22:50,1175.50,1175.50,1175.50,1175.50,0,101,101.00
01/27/2005,22:51,1175.50,1175.50,1175.50,1175.50,0,123,123.00
01/27/2005,22:59,1175.75,1176.00,1175.75,1176.00,8,0,8.00
01/27/2005,23:00,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/27/2005,23:01,1175.75,1175.75,1175.50,1175.50,0,8,8.00
01/27/2005,23:02,1175.50,1175.50,1175.50,1175.50,0,30,30.00
01/27/2005,23:03,1175.50,1175.50,1175.50,1175.50,0,35,35.00
01/27/2005,23:10,1175.50,1175.75,1175.50,1175.75,1,34,35.00
01/27/2005,23:11,1175.50,1175.50,1175.50,1175.50,0,15,15.00
01/27/2005,23:12,1175.50,1175.75,1175.50,1175.75,1,1,2.00
01/27/2005,23:21,1175.50,1175.50,1175.50,1175.50,0,10,10.00
01/27/2005,23:25,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/27/2005,23:26,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/27/2005,23:29,1175.50,1175.50,1175.50,1175.50,0,2,2.00
01/27/2005,23:31,1175.50,1175.50,1175.50,1175.50,0,4,4.00
01/27/2005,23:32,1175.50,1175.50,1175.50,1175.50,0,2,2.00
01/27/2005,23:35,1175.50,1175.50,1175.50,1175.50,0,2,2.00
01/27/2005,23:36,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/27/2005,23:38,1175.50,1175.50,1175.50,1175.50,0,2,2.00
01/27/2005,23:45,1175.75,1175.75,1175.75,1175.75,2,0,2.00
01/27/2005,23:48,1175.75,1175.75,1175.75,1175.75,12,0,12.00
01/27/2005,23:50,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/27/2005,23:51,1175.75,1176.00,1175.75,1176.00,1,3,4.00
01/27/2005,23:55,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/28/2005,00:00,1175.75,1175.75,1175.75,1175.75,0,3,3.00
01/28/2005,00:05,1176.00,1176.00,1176.00,1176.00,20,0,20.00
01/28/2005,00:09,1176.00,1176.00,1176.00,1176.00,10,0,10.00
01/28/2005,00:10,1176.00,1176.00,1176.00,1176.00,10,0,10.00
01/28/2005,00:11,1176.00,1176.00,1176.00,1176.00,3,0,3.00
01/28/2005,00:12,1176.00,1176.00,1176.00,1176.00,3,0,3.00
01/28/2005,00:14,1176.00,1176.25,1176.00,1176.25,5,0,5.00
01/28/2005,00:18,1176.00,1176.00,1176.00,1176.00,0,1,1.00
01/28/2005,00:19,1176.00,1176.00,1176.00,1176.00,0,1,1.00
01/28/2005,00:21,1176.00,1176.00,1176.00,1176.00,0,1,1.00
01/28/2005,00:22,1176.00,1176.00,1176.00,1176.00,0,1,1.00
01/28/2005,00:26,1176.00,1176.00,1176.00,1176.00,0,2,2.00
01/28/2005,00:30,1176.00,1176.00,1176.00,1176.00,0,2,2.00
01/28/2005,00:32,1176.00,1176.00,1176.00,1176.00,0,3,3.00
01/28/2005,00:33,1176.00,1176.00,1176.00,1176.00,0,2,2.00
01/28/2005,00:34,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/28/2005,00:35,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/28/2005,00:37,1175.75,1175.75,1175.75,1175.75,0,6,6.00
01/28/2005,00:39,1176.00,1176.00,1176.00,1176.00,2,0,2.00
01/28/2005,00:41,1176.00,1176.00,1176.00,1176.00,6,0,6.00
01/28/2005,00:42,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,00:44,1176.00,1176.00,1176.00,1176.00,2,0,2.00
01/28/2005,00:50,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/28/2005,00:59,1175.75,1175.75,1175.75,1175.75,0,3,3.00
01/28/2005,01:00,1175.75,1175.75,1175.75,1175.75,0,3,3.00
01/28/2005,01:01,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:02,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:05,1176.00,1176.00,1176.00,1176.00,6,0,6.00
01/28/2005,01:08,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:12,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:13,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:14,1176.00,1176.00,1176.00,1176.00,42,0,42.00
01/28/2005,01:15,1176.00,1176.00,1176.00,1176.00,10,0,10.00
01/28/2005,01:19,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:21,1176.25,1176.25,1176.25,1176.25,1,0,1.00
01/28/2005,01:22,1175.75,1175.75,1175.75,1175.75,0,39,39.00
01/28/2005,01:28,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/28/2005,01:29,1175.75,1175.75,1175.75,1175.75,0,2,2.00
01/28/2005,01:35,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/28/2005,01:36,1176.00,1176.00,1176.00,1176.00,30,0,30.00
01/28/2005,01:37,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:38,1176.00,1176.00,1176.00,1176.00,10,0,10.00
01/28/2005,01:39,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,01:42,1176.00,1176.00,1176.00,1176.00,3,0,3.00
01/28/2005,01:43,1176.25,1176.25,1176.25,1176.25,1,0,1.00
01/28/2005,01:45,1176.00,1176.00,1176.00,1176.00,0,32,32.00
01/28/2005,01:47,1176.00,1176.00,1175.75,1175.75,0,11,11.00
01/28/2005,01:48,1175.75,1175.75,1175.50,1175.50,0,31,31.00
01/28/2005,01:50,1175.75,1176.00,1175.75,1176.00,40,0,40.00
01/28/2005,01:51,1176.00,1176.00,1175.50,1175.50,16,6,22.00
01/28/2005,01:52,1175.50,1175.50,1175.50,1175.50,0,1,1.00
01/28/2005,01:54,1175.50,1175.75,1175.50,1175.75,5,26,31.00
01/28/2005,01:55,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/28/2005,01:56,1175.75,1175.75,1175.50,1175.50,2,24,26.00
01/28/2005,01:57,1175.50,1175.50,1175.50,1175.50,0,5,5.00
01/28/2005,02:00,1175.75,1175.75,1175.75,1175.75,4,0,4.00
01/28/2005,02:01,1175.50,1175.50,1175.50,1175.50,0,11,11.00
01/28/2005,02:02,1175.50,1175.50,1175.50,1175.50,0,26,26.00
01/28/2005,02:03,1175.50,1175.50,1175.50,1175.50,0,39,39.00
01/28/2005,02:04,1175.75,1176.00,1175.75,1176.00,75,0,75.00
01/28/2005,02:05,1176.00,1176.00,1175.50,1175.50,22,21,43.00
01/28/2005,02:06,1175.50,1175.50,1175.50,1175.50,0,73,73.00
01/28/2005,02:07,1175.50,1175.75,1175.50,1175.75,75,23,98.00
01/28/2005,02:09,1175.75,1175.75,1175.75,1175.75,55,0,55.00
01/28/2005,02:10,1176.00,1176.00,1175.50,1175.50,2,1,3.00
01/28/2005,02:11,1175.75,1175.75,1175.75,1175.75,1,0,1.00
01/28/2005,02:12,1175.75,1175.75,1175.75,1175.75,27,0,27.00
01/28/2005,02:13,1175.75,1175.75,1175.75,1175.75,7,0,7.00
01/28/2005,02:14,1176.00,1176.00,1175.75,1175.75,2,11,13.00
01/28/2005,02:15,1175.75,1176.00,1175.75,1176.00,57,1,58.00
01/28/2005,02:16,1176.00,1176.00,1175.75,1176.00,41,1,42.00
01/28/2005,02:17,1176.00,1176.00,1176.00,1176.00,20,0,20.00
01/28/2005,02:18,1176.25,1176.25,1176.25,1176.25,17,0,17.00
01/28/2005,02:19,1176.25,1176.25,1176.25,1176.25,30,0,30.00
01/28/2005,02:20,1176.25,1176.50,1176.25,1176.50,46,0,46.00
01/28/2005,02:21,1176.50,1176.50,1176.50,1176.50,5,0,5.00
01/28/2005,02:22,1176.25,1176.25,1176.25,1176.25,0,17,17.00
01/28/2005,02:23,1176.25,1176.25,1176.25,1176.25,0,24,24.00
01/28/2005,02:24,1176.25,1176.25,1176.25,1176.25,0,40,40.00
01/28/2005,02:26,1176.25,1176.25,1176.25,1176.25,0,57,57.00
01/28/2005,02:27,1176.25,1176.25,1176.25,1176.25,0,18,18.00
01/28/2005,02:28,1176.25,1176.25,1176.25,1176.25,0,4,4.00
01/28/2005,02:29,1176.25,1176.25,1176.25,1176.25,0,26,26.00
01/28/2005,02:30,1176.25,1176.50,1176.25,1176.50,150,13,163.00
01/28/2005,02:31,1176.25,1176.25,1176.25,1176.25,0,2,2.00
01/28/2005,02:33,1176.50,1176.50,1176.50,1176.50,60,0,60.00
01/28/2005,02:35,1176.50,1176.50,1176.25,1176.25,14,1,15.00
01/28/2005,02:36,1176.25,1176.25,1176.25,1176.25,0,28,28.00
01/28/2005,02:37,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/28/2005,02:38,1176.00,1176.00,1176.00,1176.00,0,69,69.00
01/28/2005,02:39,1176.00,1176.00,1176.00,1176.00,0,3,3.00
01/28/2005,02:40,1176.00,1176.00,1176.00,1176.00,0,7,7.00
01/28/2005,02:41,1176.00,1176.00,1176.00,1176.00,0,1,1.00
01/28/2005,02:42,1176.00,1176.00,1176.00,1176.00,0,10,10.00
01/28/2005,02:44,1176.00,1176.00,1176.00,1176.00,0,18,18.00
01/28/2005,02:46,1175.75,1175.75,1175.75,1175.75,0,18,18.00
01/28/2005,02:48,1175.75,1176.00,1175.75,1175.75,3,6,9.00
01/28/2005,02:50,1176.00,1176.00,1176.00,1176.00,43,0,43.00
01/28/2005,02:51,1175.75,1175.75,1175.75,1175.75,0,53,53.00
01/28/2005,02:52,1175.75,1175.75,1175.75,1175.75,0,2,2.00
01/28/2005,02:53,1175.50,1175.75,1175.50,1175.75,20,4,24.00
01/28/2005,02:54,1175.75,1176.00,1175.75,1175.75,5,13,18.00
01/28/2005,02:55,1175.75,1175.75,1175.75,1175.75,0,2,2.00
01/28/2005,02:57,1175.75,1175.75,1175.75,1175.75,0,5,5.00
01/28/2005,02:58,1175.75,1175.75,1175.75,1175.75,0,47,47.00
01/28/2005,02:59,1175.75,1175.75,1175.75,1175.75,0,20,20.00
01/28/2005,03:00,1175.75,1175.75,1175.75,1175.75,0,18,18.00
01/28/2005,03:01,1176.00,1176.00,1175.75,1175.75,1,8,9.00
01/28/2005,03:02,1175.75,1176.00,1175.75,1176.00,1,118,119.00
01/28/2005,03:04,1176.00,1176.00,1176.00,1176.00,128,0,128.00
01/28/2005,03:05,1176.00,1176.00,1176.00,1176.00,2,0,2.00
01/28/2005,03:06,1176.25,1176.50,1176.25,1176.25,68,1,69.00
01/28/2005,03:07,1176.25,1176.50,1176.25,1176.50,20,1,21.00
01/28/2005,03:08,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,03:09,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/28/2005,03:10,1176.50,1176.50,1176.50,1176.50,13,0,13.00
01/28/2005,03:11,1176.50,1176.50,1176.50,1176.50,31,0,31.00
01/28/2005,03:12,1176.25,1176.25,1176.25,1176.25,0,17,17.00
01/28/2005,03:13,1176.50,1176.50,1176.50,1176.50,7,0,7.00
01/28/2005,03:14,1176.25,1176.25,1176.25,1176.25,0,8,8.00
01/28/2005,03:15,1176.25,1176.25,1176.25,1176.25,0,2,2.00
01/28/2005,03:17,1176.25,1176.25,1176.25,1176.25,0,4,4.00
01/28/2005,03:18,1176.25,1176.50,1176.25,1176.25,10,11,21.00
01/28/2005,03:20,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/28/2005,03:21,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/28/2005,03:22,1176.50,1176.50,1176.50,1176.50,131,0,131.00
01/28/2005,03:23,1176.25,1176.50,1176.25,1176.50,7,1,8.00
01/28/2005,03:24,1176.50,1176.50,1176.50,1176.50,46,0,46.00
01/28/2005,03:25,1176.50,1176.75,1176.50,1176.50,4,12,16.00
01/28/2005,03:26,1176.50,1176.50,1176.50,1176.50,0,50,50.00
01/28/2005,03:27,1176.50,1176.50,1176.50,1176.50,0,5,5.00
01/28/2005,03:28,1176.50,1176.50,1176.50,1176.50,0,5,5.00
01/28/2005,03:29,1176.50,1176.50,1176.50,1176.50,0,16,16.00
01/28/2005,03:30,1176.75,1176.75,1176.75,1176.75,176,0,176.00
01/28/2005,03:31,1176.75,1176.75,1176.75,1176.75,7,0,7.00
01/28/2005,03:32,1176.75,1176.75,1176.75,1176.75,11,0,11.00
01/28/2005,03:33,1176.50,1176.50,1176.50,1176.50,0,21,21.00
01/28/2005,03:34,1176.50,1176.50,1176.50,1176.50,0,2,2.00
01/28/2005,03:35,1176.50,1176.50,1176.50,1176.50,0,1,1.00
01/28/2005,03:36,1176.50,1176.50,1176.25,1176.25,0,53,53.00
01/28/2005,03:38,1176.00,1176.25,1176.00,1176.25,2,41,43.00
01/28/2005,03:39,1176.25,1176.25,1176.25,1176.25,30,0,30.00
01/28/2005,03:40,1176.25,1176.25,1176.25,1176.25,5,0,5.00
01/28/2005,03:41,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,03:42,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,03:43,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/28/2005,03:45,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/28/2005,03:46,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/28/2005,03:49,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,03:51,1176.25,1176.25,1176.25,1176.25,0,35,35.00
01/28/2005,03:53,1176.25,1176.25,1176.25,1176.25,0,7,7.00
01/28/2005,03:54,1176.25,1176.50,1176.00,1176.00,8,11,19.00
01/28/2005,03:56,1176.00,1176.25,1176.00,1176.25,1,2,3.00
01/28/2005,03:59,1176.50,1176.50,1176.50,1176.50,3,0,3.00
01/28/2005,04:00,1176.50,1176.50,1176.50,1176.50,30,0,30.00
01/28/2005,04:02,1176.25,1176.25,1176.25,1176.25,0,64,64.00
01/28/2005,04:03,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/28/2005,04:04,1176.25,1176.25,1176.25,1176.25,0,52,52.00
01/28/2005,04:05,1176.25,1176.25,1176.00,1176.00,0,118,118.00
01/28/2005,04:06,1176.00,1176.00,1176.00,1176.00,0,16,16.00
01/28/2005,04:07,1176.25,1176.25,1176.25,1176.25,23,0,23.00
01/28/2005,04:08,1176.25,1176.25,1176.25,1176.25,16,0,16.00
01/28/2005,04:09,1176.25,1176.50,1176.00,1176.50,100,1,101.00
01/28/2005,04:10,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,04:11,1176.25,1176.25,1176.25,1176.25,0,35,35.00
01/28/2005,04:12,1176.25,1176.50,1176.25,1176.50,1,2,3.00
01/28/2005,04:14,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,04:15,1176.50,1176.50,1176.50,1176.50,5,0,5.00
01/28/2005,04:16,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,04:17,1176.50,1176.50,1176.50,1176.50,5,0,5.00
01/28/2005,04:18,1176.50,1176.50,1176.50,1176.50,5,0,5.00
01/28/2005,04:19,1176.50,1176.50,1176.50,1176.50,11,0,11.00
01/28/2005,04:20,1176.50,1176.50,1176.50,1176.50,11,0,11.00
01/28/2005,04:21,1176.75,1176.75,1176.25,1176.50,4,5,9.00
01/28/2005,04:22,1176.50,1176.50,1176.50,1176.50,4,0,4.00
01/28/2005,04:23,1176.50,1176.50,1176.50,1176.50,5,0,5.00
01/28/2005,04:25,1176.50,1176.50,1176.50,1176.50,25,0,25.00
01/28/2005,04:27,1176.50,1176.50,1176.25,1176.25,19,1,20.00
01/28/2005,04:29,1176.50,1176.50,1176.25,1176.25,3,35,38.00
01/28/2005,04:30,1176.00,1176.00,1176.00,1176.00,0,20,20.00
01/28/2005,04:31,1176.00,1176.25,1176.00,1176.25,5,3,8.00
01/28/2005,04:32,1176.25,1176.25,1176.25,1176.25,36,0,36.00
01/28/2005,04:33,1176.00,1176.00,1176.00,1176.00,0,12,12.00
01/28/2005,04:34,1176.00,1176.00,1176.00,1176.00,0,30,30.00
01/28/2005,04:38,1176.25,1176.25,1176.25,1176.25,2,0,2.00
01/28/2005,04:39,1176.00,1176.25,1176.00,1176.25,52,3,55.00
01/28/2005,04:40,1176.00,1176.25,1176.00,1176.25,1,5,6.00
01/28/2005,04:42,1176.25,1176.50,1176.25,1176.25,14,6,20.00
01/28/2005,04:43,1176.25,1176.25,1176.25,1176.25,0,2,2.00
01/28/2005,04:44,1176.25,1176.25,1176.25,1176.25,0,7,7.00
01/28/2005,04:46,1176.00,1176.00,1176.00,1176.00,0,30,30.00
01/28/2005,04:47,1176.25,1176.25,1176.25,1176.25,26,0,26.00
01/28/2005,04:48,1176.25,1176.25,1176.25,1176.25,3,0,3.00
01/28/2005,04:49,1176.00,1176.00,1176.00,1176.00,0,63,63.00
01/28/2005,04:50,1176.00,1176.25,1176.00,1176.25,1,2,3.00
01/28/2005,04:52,1176.00,1176.00,1176.00,1176.00,0,5,5.00
01/28/2005,04:53,1176.00,1176.50,1176.00,1176.50,104,8,112.00
01/28/2005,04:54,1176.50,1176.50,1176.25,1176.25,206,1,207.00
01/28/2005,04:55,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/28/2005,04:56,1176.25,1176.25,1176.25,1176.25,0,24,24.00
01/28/2005,04:57,1176.25,1176.25,1176.25,1176.25,0,1,1.00
01/28/2005,05:01,1176.00,1176.00,1175.75,1176.00,27,21,48.00
01/28/2005,05:02,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,05:03,1176.00,1176.00,1176.00,1176.00,2,0,2.00
01/28/2005,05:04,1176.00,1176.25,1176.00,1176.00,16,37,53.00
01/28/2005,05:05,1176.00,1176.00,1176.00,1176.00,0,5,5.00
01/28/2005,05:06,1175.75,1175.75,1175.75,1175.75,0,3,3.00
01/28/2005,05:08,1176.00,1176.00,1176.00,1176.00,2,0,2.00
01/28/2005,05:09,1175.75,1175.75,1175.75,1175.75,0,73,73.00
01/28/2005,05:10,1175.50,1175.50,1175.25,1175.50,22,111,133.00
01/28/2005,05:12,1175.50,1175.50,1175.50,1175.50,3,0,3.00
01/28/2005,05:14,1175.50,1175.75,1175.50,1175.75,25,0,25.00
01/28/2005,05:15,1175.75,1175.75,1175.75,1175.75,36,0,36.00
01/28/2005,05:16,1175.75,1175.75,1175.75,1175.75,3,0,3.00
01/28/2005,05:17,1175.75,1175.75,1175.75,1175.75,5,0,5.00
01/28/2005,05:18,1175.75,1175.75,1175.75,1175.75,2,0,2.00
01/28/2005,05:19,1176.00,1176.00,1176.00,1176.00,5,0,5.00
01/28/2005,05:20,1176.00,1176.00,1176.00,1176.00,63,0,63.00
01/28/2005,05:21,1175.75,1175.75,1175.75,1175.75,0,111,111.00
01/28/2005,05:22,1175.75,1176.00,1175.75,1175.75,2,22,24.00
01/28/2005,05:25,1175.75,1175.75,1175.75,1175.75,0,1,1.00
01/28/2005,05:26,1176.00,1176.00,1175.75,1175.75,1,3,4.00
01/28/2005,05:28,1176.00,1176.00,1176.00,1176.00,1,0,1.00
01/28/2005,05:30,1176.00,1176.00,1176.00,1176.00,2,0,2.00
01/28/2005,05:31,1176.00,1176.00,1176.00,1176.00,92,0,92.00
01/28/2005,05:32,1175.75,1175.75,1175.75,1175.75,0,2,2.00
01/28/2005,05:33,1176.00,1176.00,1176.00,1176.00,41,0,41.00
01/28/2005,05:34,1176.00,1176.00,1176.00,1176.00,8,0,8.00
01/28/2005,05:35,1176.00,1176.00,1176.00,1176.00,33,0,33.00
01/28/2005,05:36,1176.25,1176.25,1176.25,1176.25,11,0,11.00
01/28/2005,05:37,1176.25,1176.50,1176.25,1176.50,78,0,78.00
01/28/2005,05:38,1176.25,1176.25,1176.25,1176.25,0,4,4.00
01/28/2005,05:40,1176.50,1176.50,1176.50,1176.50,131,0,131.00
01/28/2005,05:41,1176.50,1176.50,1176.25,1176.50,30,1,31.00
01/28/2005,05:43,1176.25,1176.25,1176.25,1176.25,0,116,116.00
01/28/2005,05:44,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,05:45,1176.50,1176.50,1176.50,1176.50,15,0,15.00
01/28/2005,05:47,1176.25,1176.25,1176.25,1176.25,0,30,30.00
01/28/2005,05:48,1176.25,1176.25,1176.00,1176.00,0,57,57.00
01/28/2005,05:49,1176.25,1176.25,1176.00,1176.00,20,10,30.00
01/28/2005,05:50,1176.00,1176.25,1176.00,1176.25,1,3,4.00
01/28/2005,05:53,1176.00,1176.00,1176.00,1176.00,0,1,1.00
01/28/2005,05:56,1176.25,1176.25,1176.25,1176.25,29,0,29.00
01/28/2005,05:57,1176.25,1176.25,1176.25,1176.25,23,0,23.00
01/28/2005,05:58,1176.25,1176.50,1176.25,1176.50,13,0,13.00
01/28/2005,05:59,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/28/2005,06:00,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,06:01,1176.25,1176.25,1176.25,1176.25,0,12,12.00
01/28/2005,06:02,1176.25,1176.50,1176.25,1176.50,19,28,47.00
01/28/2005,06:04,1176.25,1176.25,1176.25,1176.25,0,4,4.00
01/28/2005,06:05,1176.50,1176.50,1176.50,1176.50,25,0,25.00
01/28/2005,06:06,1176.50,1176.50,1176.50,1176.50,30,0,30.00
01/28/2005,06:08,1176.50,1176.50,1176.50,1176.50,2,0,2.00
01/28/2005,06:09,1176.50,1176.50,1176.50,1176.50,18,0,18.00
01/28/2005,06:10,1176.50,1176.50,1176.50,1176.50,53,0,53.00
01/28/2005,06:11,1176.50,1176.50,1176.50,1176.50,19,0,19.00
01/28/2005,06:12,1176.50,1176.50,1176.50,1176.50,21,0,21.00
01/28/2005,06:15,1176.50,1176.50,1176.25,1176.25,16,5,21.00
01/28/2005,06:16,1176.50,1176.50,1176.50,1176.50,20,0,20.00
01/28/2005,06:17,1176.25,1176.50,1176.25,1176.50,29,4,33.00
01/28/2005,06:18,1176.50,1176.50,1176.50,1176.50,12,0,12.00
01/28/2005,06:19,1176.50,1176.50,1176.50,1176.50,1,0,1.00
01/28/2005,06:20,1176.50,1176.75,1176.50,1176.50,47,27,74.00
01/28/2005,06:21,1176.75,1176.75,1176.75,1176.75,2,0,2.00
01/28/2005,06:22,1176.75,1176.75,1176.75,1176.75,1,0,1.00
01/28/2005,06:23,1176.50,1176.50,1176.50,1176.50,0,75,75.00
01/28/2005,06:26,1176.25,1176.25,1176.25,1176.25,0,2,2.00
01/28/2005,06:28,1176.50,1176.50,1176.25,1176.50,32,1,33.00
01/28/2005,06:29,1176.50,1176.50,1176.25,1176.25,3,11,14.00
01/28/2005,06:30,1176.25,1176.50,1176.25,1176.25,10,16,26.00
01/28/2005,06:31,1176.25,1176.25,1176.25,1176.25,0,3,3.00
01/28/2005,06:32,1176.50,1176.50,1176.25,1176.25,61,8,69.00
01/28/2005,06:33,1176.25,1176.50,1176.25,1176.25,6,27,33.00
01/28/2005,06:34,1176.25,1176.25,1176.25,1176.25,0,2,2.00
01/28/2005,06:36,1176.25,1176.25,1176.00,1176.00,0,55,55.00
01/28/2005,06:38,1176.00,1176.25,1176.00,1176.25,4,1,5.00
01/28/2005,06:39,1176.25,1176.25,1176.25,1176.25,2,0,2.00
01/28/2005,06:41,1176.00,1176.00,1176.00,1176.00,0,27,27.00
01/28/2005,06:42,1176.00,1176.25,1175.75,1176.25,45,55,100.00
01/28/2005,06:43,1176.00,1176.00,1176.00,1176.00,0,3,3.00
01/28/2005,06:44,1176.00,1176.00,1176.00,1176.00,0,10,10.00
01/28/2005,06:45,1176.25,1176.25,1176.00,1176.00,10,10,20.00
01/28/2005,06:46,1176.25,1176.25,1176.25,1176.25,5,0,5.00
01/28/2005,06:47,1176.00,1176.00,1176.00,1176.00,0,5,5.00
01/28/2005,06:48,1176.25,1176.25,1176.00,1176.00,162,2,164.00
01/28/2005,06:49,1176.25,1176.25,1176.25,1176.25,5,0,5.00
01/28/2005,06:50,1176.25,1176.25,1176.25,1176.25,1,0,1.00
01/28/2005,06:52,1176.25,1176.25,1176.00,1176.00,110,20,130.00
01/28/2005,06:54,1176.25,1176.25,1176.25,1176.25,41,0,41.00
01/28/2005,06:56,1176.25,1176.25,1176.25,1176.25,28,0,28.00
01/28/2005,06:57,1176.25,1176.25,1175.75,1176.00,11,113,124.00
01/28/2005,06:58,1176.00,1176.25,1176.00,1176.25,1,1,2.00
01/28/2005,06:59,1176.25,1176.25,1176.00,1176.00,2,35,37.00
01/28/2005,07:00,1176.00,1176.25,1176.00,1176.25,6,42,48.00
01/28/2005,07:01,1176.00,1176.25,1176.00,1176.25,3,11,14.00
01/28/2005,07:02,1176.25,1176.25,1176.00,1176.25,165,1,166.00
01/28/2005,07:03,1176.25,1176.50,1176.25,1176.25,41,1,42.00
01/28/2005,07:04,1176.25,1176.50,1176.25,1176.50,6,1,7.00
01/28/2005,07:05,1176.50,1176.50,1176.50,1176.50,206,0,206.00
01/28/2005,07:06,1176.25,1176.50,1176.25,1176.50,1,5,6.00
01/28/2005,07:07,1176.25,1176.75,1176.25,1176.50,170,27,197.00
01/28/2005,07:08,1176.50,1176.75,1176.50,1176.50,25,22,47.00
01/28/2005,07:09,1176.50,1176.50,1176.50,1176.50,0,57,57.00
01/28/2005,07:10,1176.50,1176.50,1176.25,1176.25,0,7,7.00
01/28/2005,07:11,1176.50,1176.75,1176.25,1176.50,133,47,180.00
01/28/2005,07:12,1176.75,1176.75,1176.25,1176.25,10,29,39.00
01/28/2005,07:13,1176.50,1176.50,1176.25,1176.50,34,2,36.00
01/28/2005,07:15,1176.25,1176.50,1176.25,1176.50,1,1,2.00
01/28/2005,07:16,1176.25,1176.25,1176.25,1176.25,0,116,116.00
01/28/2005,07:17,1176.25,1176.25,1176.25,1176.25,0,8,8.00
01/28/2005,07:18,1176.25,1176.25,1176.25,1176.25,0,18,18.00
01/28/2005,07:19,1176.25,1176.25,1176.25,1176.25,0,19,19.00
01/28/2005,07:20,1176.25,1176.25,1176.25,1176.25,0,25,25.00
01/28/2005,07:21,1176.25,1176.25,1176.00,1176.25,2,5,7.00
01/28/2005,07:22,1176.00,1176.25,1176.00,1176.25,4,6,10.00
01/28/2005,07:23,1176.00,1176.25,1176.00,1176.00,6,190,196.00
01/28/2005,07:24,1176.00,1176.00,1175.75,1176.00,25,36,61.00
01/28/2005,07:25,1176.00,1176.00,1175.75,1175.75,127,21,148.00
01/28/2005,07:26,1176.00,1176.00,1175.75,1175.75,2,126,128.00
01/28/2005,07:27,1175.75,1175.75,1175.50,1175.50,0,34,34.00
01/28/2005,07:28,1175.75,1176.00,1175.50,1175.75,193,11,204.00
01/28/2005,07:29,1175.75,1175.75,1175.75,1175.75,62,0,62.00
01/28/2005,07:30,1175.75,1176.00,1175.50,1175.75,121,63,184.00
01/28/2005,07:31,1175.75,1176.00,1174.50,1175.50,812,1873,2685.00
01/28/2005,07:32,1175.50,1176.25,1175.25,1175.75,615,393,1008.00
01/28/2005,07:33,1175.75,1175.75,1175.25,1175.25,107,288,395.00
01/28/2005,07:34,1175.00,1175.25,1174.75,1174.75,57,528,585.00
01/28/2005,07:35,1175.00,1175.50,1174.75,1175.25,741,341,1082.00
01/28/2005,07:36,1175.25,1175.50,1174.50,1175.25,438,556,994.00
01/28/2005,07:37,1175.25,1175.50,1175.00,1175.00,406,274,680.00
01/28/2005,07:38,1175.00,1175.50,1174.75,1175.50,782,482,1264.00
01/28/2005,07:39,1175.75,1175.75,1175.25,1175.50,111,581,692.00
01/28/2005,07:40,1175.50,1175.75,1175.25,1175.25,16,57,73.00
01/28/2005,07:41,1175.50,1175.50,1175.50,1175.50,259,0,259.00
01/28/2005,07:42,1175.25,1175.25,1175.25,1175.25,0,12,12.00
01/28/2005,07:43,1175.25,1175.25,1174.75,1174.75,159,410,569.00
01/28/2005,07:44,1174.75,1175.00,1174.50,1175.00,281,233,514.00
01/28/2005,07:45,1175.00,1175.00,1175.00,1175.00,104,0,104.00
01/28/2005,07:46,1175.00,1175.00,1174.75,1175.00,170,4,174.00
01/28/2005,07:47,1175.00,1175.50,1174.75,1175.25,432,178,610.00
01/28/2005,07:48,1175.50,1175.50,1175.25,1175.25,406,1,407.00
01/28/2005,07:49,1175.25,1176.00,1175.25,1176.00,347,10,357.00
01/28/2005,07:50,1176.00,1176.00,1175.50,1175.50,3,51,54.00
01/28/2005,07:51,1175.75,1175.75,1175.75,1175.75,76,0,76.00
01/28/2005,07:52,1175.75,1175.75,1175.50,1175.75,57,4,61.00
01/28/2005,07:53,1175.75,1176.00,1175.75,1176.00,35,0,35.00
01/28/2005,07:54,1175.75,1175.75,1175.75,1175.75,0,14,14.00
01/28/2005,07:55,1176.00,1176.25,1176.00,1176.25,967,1,968.00
01/28/2005,07:56,1176.25,1176.25,1176.00,1176.25,100,22,122.00
01/28/2005,07:57,1176.25,1176.25,1176.00,1176.25,246,5,251.00
01/28/2005,07:58,1176.25,1176.25,1176.00,1176.00,7,369,376.00
01/28/2005,07:59,1176.25,1176.25,1176.00,1176.00,88,2,90.00
01/28/2005,08:00,1176.25,1176.25,1176.00,1176.00,10,218,228.00
01/28/2005,08:01,1176.00,1176.00,1176.00,1176.00,0,43,43.00
01/28/2005,08:02,1176.25,1176.25,1176.00,1176.00,11,8,19.00
01/28/2005,08:03,1176.00,1176.25,1176.00,1176.25,1,1,2.00
01/28/2005,08:04,1176.00,1176.00,1176.00,1176.00,0,38,38.00
01/28/2005,08:05,1176.00,1176.00,1176.00,1176.00,0,156,156.00
01/28/2005,08:06,1176.00,1176.00,1176.00,1176.00,0,67,67.00
01/28/2005,08:07,1176.00,1176.00,1176.00,1176.00,0,94,94.00
01/28/2005,08:08,1176.25,1176.25,1176.00,1176.00,6,3,9.00
01/28/2005,08:09,1176.00,1176.25,1176.00,1176.00,12,19,31.00
01/28/2005,08:10,1176.00,1176.00,1176.00,1176.00,0,3,3.00
01/28/2005,08:11,1176.00,1176.00,1175.75,1175.75,0,215,215.00
01/28/2005,08:12,1176.00,1176.00,1176.00,1176.00,6,0,6.00
01/28/2005,08:13,1176.00,1176.00,1175.75,1176.00,21,75,96.00
01/28/2005,08:14,1175.75,1176.00,1175.75,1176.00,4,14,18.00
01/28/2005,08:15,1176.00,1176.00,1176.00,1176.00,10,0,10.00
01/28/2005,08:16,1175.75,1175.75,1175.50,1175.75,28,274,302.00
01/28/2005,08:17,1175.50,1175.75,1175.50,1175.50,5,7,12.00
01/28/2005,08:18,1175.50,1175.50,1175.50,1175.50,0,2,2.00
01/28/2005,08:19,1175.75,1175.75,1175.50,1175.75,39,1,40.00
01/28/2005,08:20,1175.75,1175.75,1175.75,1175.75,44,0,44.00
01/28/2005,08:21,1175.75,1175.75,1175.75,1175.75,5,0,5.00
01/28/2005,08:22,1175.75,1175.75,1175.25,1175.50,7,741,748.00
01/28/2005,08:23,1175.25,1175.50,1175.25,1175.25,2,12,14.00
01/28/2005,08:24,1175.25,1176.00,1175.00,1175.75,426,169,595.00
01/28/2005,08:25,1175.75,1175.75,1175.75,1175.75,0,37,37.00
01/28/2005,08:26,1175.75,1176.25,1175.75,1176.25,213,12,225.00
01/28/2005,08:27,1176.00,1176.25,1175.75,1175.75,6,366,372.00
01/28/2005,08:28,1176.00,1176.00,1175.75,1175.75,2,633,635.00
01/28/2005,08:29,1175.75,1175.75,1175.25,1175.50,13,358,371.00
01/28/2005,08:30,1175.25,1175.50,1175.25,1175.25,26,119,145.00
01/28/2005,08:31,1175.25,1175.50,1174.75,1175.25,1709,1850,3559.00
01/28/2005,08:32,1175.25,1175.25,1174.75,1174.75,932,1246,2178.00
01/28/2005,08:33,1174.75,1175.50,1174.75,1175.25,797,399,1196.00
01/28/2005,08:34,1175.50,1175.50,1175.00,1175.50,1151,702,1853.00
01/28/2005,08:35,1175.50,1175.50,1175.25,1175.50,760,44,804.00
01/28/2005,08:36,1175.25,1175.50,1174.50,1174.75,1053,2795,3848.00
01/28/2005,08:37,1174.75,1175.25,1174.50,1174.50,905,1124,2029.00
01/28/2005,08:38,1174.50,1175.25,1174.50,1175.25,555,611,1166.00
01/28/2005,08:39,1175.25,1175.25,1174.75,1175.00,424,778,1202.00
01/28/2005,08:40,1175.00,1175.75,1174.75,1175.50,1424,921,2345.00
01/28/2005,08:41,1175.50,1175.50,1175.00,1175.00,350,1126,1476.00
01/28/2005,08:42,1175.00,1175.25,1174.50,1174.75,412,933,1345.00
01/28/2005,08:43,1174.75,1175.00,1174.25,1174.75,442,2699,3141.00
01/28/2005,08:44,1174.75,1174.75,1174.25,1174.50,560,1427,1987.00
01/28/2005,08:45,1174.25,1174.50,1173.75,1173.75,1442,3059,4501.00
01/28/2005,08:46,1173.75,1174.25,1173.50,1174.25,1467,2840,4307.00
01/28/2005,08:47,1174.25,1174.50,1173.75,1174.00,1591,1493,3084.00
01/28/2005,08:48,1174.00,1174.75,1173.75,1174.75,1597,673,2270.00
01/28/2005,08:49,1174.75,1175.25,1174.50,1175.00,1904,959,2863.00
01/28/2005,08:50,1174.75,1175.00,1174.75,1174.75,318,255,573.00
01/28/2005,08:51,1174.75,1175.00,1174.50,1174.75,151,493,644.00
01/28/2005,08:52,1174.50,1174.75,1174.00,1174.25,335,2054,2389.00
01/28/2005,08:53,1174.00,1175.00,1174.00,1175.00,1311,294,1605.00
01/28/2005,08:54,1175.00,1175.00,1174.75,1175.00,160,1423,1583.00
01/28/2005,08:55,1175.00,1175.25,1174.75,1175.00,617,336,953.00
01/28/2005,08:56,1175.00,1175.25,1174.75,1174.75,602,653,1255.00
01/28/2005,08:57,1175.00,1175.25,1174.50,1174.75,792,572,1364.00
01/28/2005,08:58,1174.75,1175.00,1174.50,1174.75,46,361,407.00
01/28/2005,08:59,1174.50,1174.75,1174.00,1174.50,558,1710,2268.00
01/28/2005,09:00,1174.25,1174.50,1174.00,1174.25,140,923,1063.00
01/28/2005,09:01,1174.25,1174.50,1173.75,1174.25,933,2605,3538.00
01/28/2005,09:02,1174.00,1174.25,1173.50,1173.75,465,1698,2163.00
01/28/2005,09:03,1173.75,1173.75,1173.25,1173.50,1762,2355,4117.00
01/28/2005,09:04,1173.50,1173.75,1172.75,1173.50,2642,3803,6445.00
01/28/2005,09:05,1173.50,1173.75,1173.25,1173.50,367,1646,2013.00
01/28/2005,09:06,1173.25,1173.50,1173.00,1173.25,1013,1938,2951.00
01/28/2005,09:07,1173.25,1173.25,1172.75,1173.00,153,960,1113.00
01/28/2005,09:08,1173.00,1173.25,1172.75,1172.75,793,1011,1804.00
01/28/2005,09:09,1172.75,1173.25,1172.75,1173.25,859,774,1633.00
01/28/2005,09:10,1173.00,1173.50,1173.00,1173.25,1628,361,1989.00
01/28/2005,09:11,1173.25,1173.75,1173.00,1173.25,544,861,1405.00
01/28/2005,09:12,1173.25,1173.75,1173.25,1173.50,519,31,550.00
01/28/2005,09:13,1173.75,1174.00,1173.50,1173.75,833,850,1683.00
01/28/2005,09:14,1173.75,1173.75,1173.25,1173.25,158,300,458.00
01/28/2005,09:15,1173.50,1173.75,1173.25,1173.50,495,491,986.00
01/28/2005,09:16,1173.50,1173.50,1173.00,1173.00,654,620,1274.00
01/28/2005,09:17,1173.25,1173.75,1173.00,1173.50,1472,429,1901.00
01/28/2005,09:18,1173.75,1174.00,1173.25,1173.75,1193,341,1534.00
01/28/2005,09:19,1173.75,1173.75,1173.50,1173.50,58,639,697.00
01/28/2005,09:20,1173.75,1173.75,1173.50,1173.75,572,63,635.00
01/28/2005,09:21,1173.75,1174.50,1173.75,1174.50,3272,610,3882.00
01/28/2005,09:22,1174.50,1174.75,1174.00,1174.25,1048,1575,2623.00
01/28/2005,09:23,1174.25,1174.50,1174.25,1174.50,946,32,978.00
01/28/2005,09:24,1174.25,1174.50,1174.00,1174.25,285,653,938.00
01/28/2005,09:25,1174.00,1174.75,1174.00,1174.75,893,179,1072.00
01/28/2005,09:26,1174.50,1174.75,1174.25,1174.25,327,184,511.00
01/28/2005,09:27,1174.25,1174.75,1174.25,1174.50,616,187,803.00
01/28/2005,09:28,1174.50,1175.25,1174.50,1175.00,3311,296,3607.00
01/28/2005,09:29,1175.00,1175.25,1174.75,1175.00,1617,1120,2737.00
01/28/2005,09:30,1175.00,1175.00,1174.75,1174.75,97,81,178.00
01/28/2005,09:31,1175.00,1175.00,1174.75,1175.00,1512,258,1770.00
01/28/2005,09:32,1175.00,1175.00,1174.50,1174.50,175,1433,1608.00
01/28/2005,09:33,1174.50,1174.75,1174.25,1174.50,106,715,821.00
01/28/2005,09:34,1174.25,1175.00,1174.25,1175.00,963,132,1095.00
01/28/2005,09:35,1174.75,1175.00,1174.50,1174.50,520,637,1157.00
01/28/2005,09:36,1174.75,1174.75,1174.25,1174.50,186,953,1139.00
01/28/2005,09:37,1174.50,1174.75,1174.50,1174.50,79,303,382.00
01/28/2005,09:38,1174.50,1175.00,1174.50,1174.75,627,196,823.00
01/28/2005,09:39,1175.00,1175.25,1174.75,1175.25,598,248,846.00
01/28/2005,09:40,1175.25,1175.25,1175.00,1175.25,73,417,490.00
01/28/2005,09:41,1175.00,1175.75,1175.00,1175.75,3467,684,4151.00
01/28/2005,09:42,1175.75,1175.75,1175.25,1175.50,813,670,1483.00
01/28/2005,09:43,1175.75,1175.75,1175.50,1175.50,341,83,424.00
01/28/2005,09:44,1175.75,1175.75,1175.25,1175.25,293,1524,1817.00
01/28/2005,09:45,1175.25,1175.50,1175.00,1175.00,490,1392,1882.00
01/28/2005,09:46,1175.00,1175.50,1174.25,1174.50,746,3139,3885.00
01/28/2005,09:47,1174.50,1174.75,1174.25,1174.50,1264,1194,2458.00
01/28/2005,09:48,1174.50,1174.75,1174.25,1174.50,293,697,990.00
01/28/2005,09:49,1174.25,1174.50,1174.00,1174.00,345,1282,1627.00
01/28/2005,09:50,1174.00,1174.25,1173.50,1173.50,174,1972,2146.00
01/28/2005,09:51,1173.75,1173.75,1173.25,1173.25,1549,2579,4128.00
01/28/2005,09:52,1173.25,1173.50,1172.25,1172.75,1756,7496,9252.00
01/28/2005,09:53,1173.00,1173.00,1172.50,1173.00,580,833,1413.00
01/28/2005,09:54,1173.00,1173.25,1172.75,1173.00,1228,1555,2783.00
01/28/2005,09:55,1173.00,1173.25,1172.25,1172.50,904,1992,2896.00
01/28/2005,09:56,1172.50,1173.00,1172.50,1173.00,850,230,1080.00
01/28/2005,09:57,1172.75,1173.25,1172.75,1172.75,944,1042,1986.00
01/28/2005,09:58,1173.00,1173.00,1172.25,1172.75,491,2111,2602.00
01/28/2005,09:59,1172.75,1173.25,1172.75,1173.00,1626,943,2569.00
01/28/2005,10:00,1173.00,1173.00,1172.50,1172.50,74,662,736.00
01/28/2005,10:01,1172.75,1172.75,1172.25,1172.25,276,2439,2715.00
01/28/2005,10:02,1172.25,1172.50,1171.75,1172.50,3413,3311,6724.00
01/28/2005,10:03,1172.50,1173.00,1172.25,1173.00,1182,296,1478.00
01/28/2005,10:04,1173.00,1173.00,1172.75,1173.00,119,34,153.00
01/28/2005,10:05,1173.00,1173.25,1172.75,1173.00,947,1161,2108.00
01/28/2005,10:06,1172.75,1173.00,1172.00,1172.00,660,4437,5097.00
01/28/2005,10:07,1172.00,1172.25,1171.50,1171.75,2176,4013,6189.00
01/28/2005,10:08,1171.75,1172.00,1170.25,1171.00,3529,10777,14306.00
01/28/2005,10:09,1170.75,1171.00,1170.25,1171.00,3526,1965,5491.00
01/28/2005,10:10,1170.75,1171.25,1170.75,1171.00,1500,2755,4255.00
01/28/2005,10:11,1171.00,1171.25,1170.75,1171.25,931,380,1311.00
01/28/2005,10:12,1171.00,1171.25,1170.25,1170.25,909,5121,6030.00
01/28/2005,10:13,1170.25,1170.50,1169.75,1169.75,1865,5706,7571.00
01/28/2005,10:14,1170.00,1170.00,1169.25,1169.75,2225,6202,8427.00
01/28/2005,10:15,1169.50,1169.75,1168.50,1168.50,904,5670,6574.00
01/28/2005,10:16,1168.75,1169.50,1168.50,1169.25,3468,1765,5233.00
01/28/2005,10:17,1169.50,1169.50,1169.00,1169.00,1131,1849,2980.00
01/28/2005,10:18,1169.25,1169.25,1168.50,1169.00,1937,3406,5343.00
01/28/2005,10:19,1169.00,1169.25,1168.75,1169.25,3017,1890,4907.00
01/28/2005,10:20,1169.25,1169.25,1167.25,1167.50,2115,7468,9583.00
01/28/2005,10:21,1167.25,1167.50,1166.25,1166.75,3563,5350,8913.00
01/28/2005,10:22,1167.00,1167.25,1166.75,1167.25,2548,2010,4558.00
01/28/2005,10:23,1167.25,1167.75,1167.00,1167.50,2077,805,2882.00
01/28/2005,10:24,1167.50,1167.75,1167.25,1167.75,1785,346,2131.00
01/28/2005,10:25,1167.75,1168.00,1167.50,1167.75,1104,1415,2519.00
01/28/2005,10:26,1167.75,1168.00,1167.50,1168.00,981,1511,2492.00
01/28/2005,10:27,1167.75,1168.00,1167.50,1167.75,294,1217,1511.00
01/28/2005,10:28,1167.75,1167.75,1167.00,1167.00,1138,2008,3146.00
01/28/2005,10:29,1167.00,1167.75,1167.00,1167.50,773,50,823.00
01/28/2005,10:30,1167.75,1167.75,1167.50,1167.50,335,1585,1920.00
01/28/2005,10:31,1167.50,1168.00,1167.25,1167.50,1198,1933,3131.00
01/28/2005,10:32,1167.50,1168.00,1167.50,1168.00,1084,322,1406.00
01/28/2005,10:33,1168.00,1168.75,1168.00,1168.25,3608,1191,4799.00
01/28/2005,10:34,1168.50,1168.75,1168.25,1168.50,2252,2579,4831.00
01/28/2005,10:35,1168.25,1168.50,1168.25,1168.25,155,682,837.00
01/28/2005,10:36,1168.25,1168.75,1168.25,1168.25,642,606,1248.00
01/28/2005,10:37,1168.50,1168.50,1167.50,1168.00,1150,2094,3244.00
01/28/2005,10:38,1167.75,1168.50,1167.75,1168.00,1767,196,1963.00
01/28/2005,10:39,1168.00,1168.50,1168.00,1168.25,228,737,965.00
01/28/2005,10:40,1168.25,1168.75,1168.00,1168.75,796,49,845.00
01/28/2005,10:41,1168.75,1168.75,1168.00,1168.00,219,1397,1616.00
01/28/2005,10:42,1168.00,1168.25,1167.50,1167.50,87,2136,2223.00
01/28/2005,10:43,1167.50,1167.75,1167.25,1167.50,513,785,1298.00
01/28/2005,10:44,1167.75,1167.75,1167.25,1167.50,370,796,1166.00
01/28/2005,10:45,1167.50,1168.00,1167.25,1168.00,624,191,815.00
01/28/2005,10:46,1168.00,1168.00,1167.50,1168.00,853,500,1353.00
01/28/2005,10:47,1168.00,1168.00,1167.75,1167.75,523,409,932.00
01/28/2005,10:48,1168.00,1168.25,1167.50,1167.75,542,1350,1892.00
01/28/2005,10:49,1167.75,1168.50,1167.75,1168.25,881,30,911.00
01/28/2005,10:50,1168.50,1168.75,1168.00,1168.75,979,367,1346.00
01/28/2005,10:51,1168.75,1169.00,1168.25,1168.50,1052,579,1631.00
01/28/2005,10:52,1168.75,1168.75,1168.25,1168.25,668,2163,2831.00
01/28/2005,10:53,1168.25,1168.50,1168.00,1168.25,496,1242,1738.00
01/28/2005,10:54,1168.00,1168.50,1168.00,1168.50,598,424,1022.00
01/28/2005,10:55,1168.50,1168.50,1168.25,1168.50,254,23,277.00
01/28/2005,10:56,1168.25,1168.75,1168.25,1168.50,708,672,1380.00
01/28/2005,10:57,1168.50,1168.75,1168.50,1168.50,341,108,449.00
01/28/2005,10:58,1168.75,1168.75,1168.50,1168.50,178,178,356.00
01/28/2005,10:59,1168.50,1168.50,1168.25,1168.50,16,1151,1167.00
01/28/2005,11:00,1168.50,1168.50,1168.25,1168.25,114,719,833.00
01/28/2005,11:01,1168.25,1168.25,1168.00,1168.25,284,264,548.00
01/28/2005,11:02,1168.00,1168.25,1167.75,1168.00,266,666,932.00
01/28/2005,11:03,1168.25,1168.50,1168.00,1168.00,192,70,262.00
01/28/2005,11:04,1168.25,1168.50,1168.25,1168.25,607,118,725.00
01/28/2005,11:05,1168.25,1168.50,1168.25,1168.50,31,285,316.00
01/28/2005,11:06,1168.25,1168.75,1168.25,1168.75,1160,40,1200.00
01/28/2005,11:07,1168.75,1168.75,1168.50,1168.75,107,67,174.00
01/28/2005,11:08,1168.50,1169.00,1168.50,1169.00,727,230,957.00
01/28/2005,11:09,1169.00,1169.00,1168.75,1169.00,131,36,167.00
01/28/2005,11:10,1168.75,1169.00,1168.75,1168.75,401,164,565.00
01/28/2005,11:11,1168.75,1169.00,1168.50,1168.50,208,512,720.00
01/28/2005,11:12,1168.50,1168.75,1168.50,1168.75,201,30,231.00
01/28/2005,11:13,1168.75,1168.75,1168.50,1168.75,44,319,363.00
01/28/2005,11:14,1168.75,1168.75,1168.25,1168.50,163,884,1047.00
01/28/2005,11:15,1168.50,1168.50,1168.25,1168.50,356,24,380.00
01/28/2005,11:16,1168.75,1168.75,1168.25,1168.25,173,1443,1616.00
01/28/2005,11:17,1168.25,1168.50,1168.00,1168.25,225,472,697.00
01/28/2005,11:18,1168.25,1168.50,1168.00,1168.00,101,533,634.00
01/28/2005,11:19,1168.25,1168.50,1168.00,1168.50,682,8,690.00
01/28/2005,11:20,1168.50,1168.50,1168.25,1168.50,568,12,580.00
01/28/2005,11:21,1168.50,1168.75,1168.50,1168.50,16,4,20.00
01/28/2005,11:22,1168.75,1168.75,1168.25,1168.50,83,1674,1757.00
01/28/2005,11:23,1168.50,1168.75,1168.25,1168.25,130,182,312.00
01/28/2005,11:24,1168.50,1168.50,1167.75,1168.00,120,1517,1637.00
01/28/2005,11:25,1168.00,1168.00,1167.75,1167.75,107,953,1060.00
01/28/2005,11:26,1167.75,1168.00,1167.75,1168.00,47,50,97.00
01/28/2005,11:27,1168.00,1168.00,1167.50,1168.00,212,649,861.00
01/28/2005,11:28,1168.00,1168.00,1167.75,1168.00,118,537,655.00
01/28/2005,11:29,1167.75,1168.00,1167.25,1167.50,682,1049,1731.00
01/28/2005,11:30,1167.50,1167.75,1167.25,1167.75,1249,70,1319.00
01/28/2005,11:31,1167.75,1168.50,1167.50,1168.50,1486,235,1721.00
01/28/2005,11:32,1168.50,1168.75,1168.25,1168.50,518,427,945.00
01/28/2005,11:33,1168.50,1168.50,1167.75,1167.75,53,1569,1622.00
01/28/2005,11:34,1167.75,1168.00,1167.75,1168.00,443,48,491.00
01/28/2005,11:35,1167.75,1168.00,1167.75,1168.00,363,17,380.00
01/28/2005,11:36,1167.75,1168.00,1167.75,1168.00,369,11,380.00
01/28/2005,11:37,1168.00,1168.25,1167.75,1168.00,361,792,1153.00
01/28/2005,11:38,1168.00,1168.25,1167.75,1168.00,192,181,373.00
01/28/2005,11:39,1168.00,1168.25,1166.75,1167.00,1181,4321,5502.00
01/28/2005,11:40,1167.25,1167.75,1167.00,1167.75,2530,814,3344.00
01/28/2005,11:41,1167.75,1167.75,1167.25,1167.50,148,842,990.00
01/28/2005,11:42,1167.50,1167.75,1167.50,1167.75,409,104,513.00
01/28/2005,11:43,1167.50,1167.75,1167.00,1167.25,147,1482,1629.00
01/28/2005,11:44,1167.25,1167.25,1166.75,1167.00,353,1276,1629.00
01/28/2005,11:45,1167.00,1167.25,1167.00,1167.25,568,21,589.00
01/28/2005,11:46,1167.25,1167.25,1167.00,1167.25,946,84,1030.00
01/28/2005,11:47,1167.25,1167.25,1167.00,1167.00,244,118,362.00
01/28/2005,11:48,1167.00,1167.25,1166.75,1167.00,813,757,1570.00
01/28/2005,11:49,1167.25,1167.75,1167.00,1167.75,705,408,1113.00
01/28/2005,11:50,1167.50,1168.25,1167.50,1167.75,1732,795,2527.00
01/28/2005,11:51,1167.75,1168.00,1167.50,1167.75,370,322,692.00
01/28/2005,11:52,1167.75,1168.00,1167.50,1167.75,145,226,371.00
01/28/2005,11:53,1167.75,1167.75,1167.50,1167.75,58,75,133.00
01/28/2005,11:54,1167.50,1168.00,1167.50,1168.00,152,13,165.00
01/28/2005,11:55,1168.00,1168.00,1166.75,1167.00,375,2620,2995.00
01/28/2005,11:56,1167.00,1167.50,1167.00,1167.50,478,45,523.00
01/28/2005,11:57,1167.50,1167.50,1167.25,1167.25,10,118,128.00
01/28/2005,11:58,1167.50,1167.50,1167.00,1167.00,78,165,243.00
01/28/2005,11:59,1167.00,1167.50,1167.00,1167.50,416,117,533.00
01/28/2005,12:00,1167.50,1167.75,1167.25,1167.25,379,821,1200.00
01/28/2005,12:01,1167.50,1167.50,1166.75,1167.00,863,1517,2380.00
01/28/2005,12:02,1166.75,1167.25,1166.75,1167.25,885,93,978.00
01/28/2005,12:03,1167.00,1167.25,1166.75,1166.75,572,869,1441.00
01/28/2005,12:04,1166.75,1167.00,1166.50,1166.75,368,982,1350.00
01/28/2005,12:05,1166.75,1167.00,1166.50,1166.75,365,261,626.00
01/28/2005,12:06,1166.75,1167.25,1166.75,1167.25,229,298,527.00
01/28/2005,12:07,1167.25,1167.25,1167.00,1167.25,560,119,679.00
01/28/2005,12:08,1167.25,1167.75,1167.00,1167.00,1216,1861,3077.00
01/28/2005,12:09,1167.00,1167.00,1166.75,1166.75,738,110,848.00
01/28/2005,12:10,1166.75,1167.25,1166.75,1167.00,666,133,799.00
01/28/2005,12:11,1167.00,1167.50,1167.00,1167.50,1172,256,1428.00
01/28/2005,12:12,1167.25,1167.25,1166.75,1167.25,515,1140,1655.00
01/28/2005,12:13,1167.25,1167.25,1167.25,1167.25,244,0,244.00
01/28/2005,12:14,1167.00,1167.50,1167.00,1167.50,661,17,678.00
01/28/2005,12:15,1167.50,1168.00,1167.50,1168.00,2247,397,2644.00
01/28/2005,12:16,1168.00,1168.75,1168.00,1168.50,2102,375,2477.00
01/28/2005,12:17,1168.75,1169.00,1168.50,1168.75,473,279,752.00
01/28/2005,12:18,1168.75,1169.00,1168.25,1168.50,314,700,1014.00
01/28/2005,12:19,1168.50,1168.50,1168.00,1168.50,295,1207,1502.00
01/28/2005,12:20,1168.50,1169.00,1168.25,1168.75,1412,229,1641.00
01/28/2005,12:21,1168.75,1169.25,1168.25,1168.50,660,1331,1991.00
01/28/2005,12:22,1168.50,1168.75,1168.25,1168.50,927,317,1244.00
01/28/2005,12:23,1168.50,1168.50,1168.00,1168.00,35,571,606.00
01/28/2005,12:24,1168.00,1168.75,1168.00,1168.50,360,174,534.00
01/28/2005,12:25,1168.50,1168.75,1168.50,1168.75,81,389,470.00
01/28/2005,12:26,1168.75,1169.75,1168.50,1169.75,3814,300,4114.00
01/28/2005,12:27,1169.50,1169.75,1169.25,1169.75,1369,1026,2395.00
01/28/2005,12:28,1169.50,1169.75,1169.25,1169.25,52,511,563.00
01/28/2005,12:29,1169.25,1169.25,1168.75,1169.00,167,787,954.00
01/28/2005,12:30,1169.00,1169.00,1168.75,1169.00,95,649,744.00
01/28/2005,12:31,1169.00,1169.00,1168.50,1168.75,275,742,1017.00
01/28/2005,12:32,1168.75,1169.00,1168.50,1168.75,294,427,721.00
01/28/2005,12:33,1168.75,1168.75,1168.25,1168.25,483,1013,1496.00
01/28/2005,12:34,1168.25,1168.75,1168.25,1168.50,1042,187,1229.00
01/28/2005,12:35,1168.50,1168.75,1168.50,1168.50,15,99,114.00
01/28/2005,12:36,1168.50,1168.50,1168.25,1168.25,30,202,232.00
01/28/2005,12:37,1168.25,1168.50,1168.00,1168.50,422,1617,2039.00
01/28/2005,12:38,1168.50,1168.50,1168.25,1168.25,52,167,219.00
01/28/2005,12:39,1168.25,1168.50,1168.25,1168.25,14,155,169.00
01/28/2005,12:40,1168.50,1168.50,1167.75,1168.00,211,1520,1731.00
01/28/2005,12:41,1168.00,1168.00,1167.00,1167.50,1120,2224,3344.00
01/28/2005,12:42,1167.50,1167.50,1167.25,1167.50,985,18,1003.00
01/28/2005,12:43,1167.50,1167.50,1167.25,1167.25,160,1043,1203.00
01/28/2005,12:44,1167.25,1167.75,1167.00,1167.75,954,591,1545.00
01/28/2005,12:45,1167.75,1168.50,1167.50,1168.50,2017,787,2804.00
01/28/2005,12:46,1168.25,1168.50,1168.00,1168.25,411,928,1339.00
01/28/2005,12:47,1168.25,1168.75,1168.25,1168.25,365,48,413.00
01/28/2005,12:48,1168.50,1168.75,1168.00,1168.75,431,522,953.00
01/28/2005,12:49,1168.50,1169.50,1168.50,1169.25,3004,607,3611.00
01/28/2005,12:50,1169.25,1169.75,1169.00,1169.25,1383,1387,2770.00
01/28/2005,12:51,1169.25,1169.25,1168.75,1169.00,379,512,891.00
01/28/2005,12:52,1168.75,1169.00,1168.50,1168.50,639,883,1522.00
01/28/2005,12:53,1168.75,1169.50,1168.50,1168.75,556,1780,2336.00
01/28/2005,12:54,1168.50,1169.25,1168.50,1168.75,701,827,1528.00
01/28/2005,12:55,1168.75,1169.00,1168.75,1169.00,571,9,580.00
01/28/2005,12:56,1168.75,1168.75,1168.25,1168.50,473,757,1230.00
01/28/2005,12:57,1168.75,1168.75,1168.25,1168.50,90,520,610.00
01/28/2005,12:58,1168.50,1168.75,1168.25,1168.25,94,233,327.00
01/28/2005,12:59,1168.25,1168.50,1167.50,1167.75,1063,2067,3130.00
01/28/2005,13:00,1167.75,1168.00,1167.75,1167.75,142,678,820.00
01/28/2005,13:01,1167.75,1168.00,1167.50,1167.75,1148,1402,2550.00
01/28/2005,13:02,1167.75,1168.00,1167.50,1168.00,885,82,967.00
01/28/2005,13:03,1168.00,1168.00,1167.50,1168.00,483,109,592.00
01/28/2005,13:04,1167.75,1168.25,1167.75,1168.25,379,46,425.00
01/28/2005,13:05,1168.00,1168.50,1167.75,1168.00,1196,845,2041.00
01/28/2005,13:06,1167.75,1167.75,1167.50,1167.75,142,1275,1417.00
01/28/2005,13:07,1167.75,1167.75,1167.50,1167.75,185,66,251.00
01/28/2005,13:08,1167.50,1168.25,1167.25,1167.25,472,3181,3653.00
01/28/2005,13:09,1167.25,1167.50,1166.50,1167.00,2847,3889,6736.00
01/28/2005,13:10,1167.00,1167.50,1166.75,1167.25,1114,548,1662.00
01/28/2005,13:11,1167.25,1167.50,1166.75,1167.00,779,1055,1834.00
01/28/2005,13:12,1167.00,1167.25,1166.75,1167.00,770,433,1203.00
01/28/2005,13:13,1167.25,1167.50,1167.00,1167.50,403,86,489.00
01/28/2005,13:14,1167.25,1167.50,1167.25,1167.50,86,361,447.00
01/28/2005,13:15,1167.25,1167.75,1167.25,1167.50,421,121,542.00
01/28/2005,13:16,1167.50,1167.50,1167.00,1167.25,320,285,605.00
01/28/2005,13:17,1167.25,1167.50,1167.00,1167.25,191,161,352.00
01/28/2005,13:18,1167.50,1168.00,1167.50,1167.50,1200,1082,2282.00
01/28/2005,13:19,1167.50,1167.75,1167.25,1167.75,454,34,488.00
01/28/2005,13:20,1167.75,1168.00,1167.25,1167.50,908,1731,2639.00
01/28/2005,13:21,1167.50,1167.75,1167.25,1167.75,296,331,627.00
01/28/2005,13:22,1167.75,1167.75,1167.50,1167.75,82,20,102.00
01/28/2005,13:23,1167.50,1167.75,1167.50,1167.50,7,33,40.00
01/28/2005,13:24,1167.75,1168.50,1167.50,1168.25,3475,49,3524.00
01/28/2005,13:25,1168.25,1168.75,1168.25,1168.50,1082,613,1695.00
01/28/2005,13:26,1168.50,1169.50,1168.50,1169.00,3079,1178,4257.00
01/28/2005,13:27,1169.00,1169.50,1168.75,1169.00,770,429,1199.00
01/28/2005,13:28,1168.75,1169.00,1168.75,1168.75,478,492,970.00
01/28/2005,13:29,1168.75,1169.00,1168.25,1168.50,503,1516,2019.00
01/28/2005,13:30,1168.50,1169.25,1168.50,1168.75,1203,251,1454.00
01/28/2005,13:31,1168.75,1169.25,1168.75,1169.00,625,601,1226.00
01/28/2005,13:32,1169.00,1169.50,1169.00,1169.25,651,734,1385.00
01/28/2005,13:33,1169.25,1169.25,1169.00,1169.00,985,159,1144.00
01/28/2005,13:34,1169.00,1169.00,1168.50,1169.00,802,768,1570.00
01/28/2005,13:35,1169.00,1169.25,1168.75,1169.00,36,356,392.00
01/28/2005,13:36,1168.75,1169.25,1168.50,1169.25,1135,357,1492.00
01/28/2005,13:37,1169.00,1169.25,1168.75,1169.00,219,167,386.00
01/28/2005,13:38,1169.00,1169.25,1168.75,1168.75,324,618,942.00
01/28/2005,13:39,1168.75,1168.75,1168.00,1168.75,1477,2087,3564.00
01/28/2005,13:40,1168.50,1170.00,1168.50,1169.25,4867,2600,7467.00
01/28/2005,13:41,1169.50,1169.75,1169.00,1169.50,1350,677,2027.00
01/28/2005,13:42,1169.50,1169.75,1169.25,1169.25,7,948,955.00
01/28/2005,13:43,1169.50,1169.75,1169.25,1169.25,656,320,976.00
01/28/2005,13:44,1169.50,1169.75,1169.25,1169.75,1194,68,1262.00
01/28/2005,13:45,1169.75,1170.00,1168.25,1168.50,1083,3598,4681.00
01/28/2005,13:46,1168.25,1168.75,1168.25,1168.25,789,383,1172.00
01/28/2005,13:47,1168.25,1168.75,1168.25,1168.75,214,243,457.00
01/28/2005,13:48,1168.75,1169.25,1168.75,1169.00,1775,712,2487.00
01/28/2005,13:49,1168.75,1169.00,1168.50,1168.50,21,1110,1131.00
01/28/2005,13:50,1168.50,1168.75,1168.00,1168.50,512,1155,1667.00
01/28/2005,13:51,1168.50,1168.50,1168.00,1168.25,652,1229,1881.00
01/28/2005,13:52,1168.25,1168.25,1167.50,1167.50,361,1786,2147.00
01/28/2005,13:53,1167.50,1168.25,1167.50,1168.00,1179,1468,2647.00
01/28/2005,13:54,1168.00,1168.25,1167.75,1167.75,82,378,460.00
01/28/2005,13:55,1167.75,1168.50,1167.75,1168.50,959,35,994.00
01/28/2005,13:56,1168.25,1169.00,1168.25,1168.50,2844,674,3518.00
01/28/2005,13:57,1168.50,1168.50,1168.00,1168.00,63,1139,1202.00
01/28/2005,13:58,1168.25,1168.75,1168.00,1168.75,630,49,679.00
01/28/2005,13:59,1168.75,1169.00,1168.00,1168.00,227,563,790.00
01/28/2005,14:00,1168.00,1168.50,1168.00,1168.50,724,549,1273.00
01/28/2005,14:01,1168.25,1168.50,1167.25,1167.50,146,3323,3469.00
01/28/2005,14:02,1167.50,1168.00,1167.25,1167.75,818,237,1055.00
01/28/2005,14:03,1167.75,1168.75,1167.50,1168.50,1537,183,1720.00
01/28/2005,14:04,1168.75,1169.25,1168.75,1169.00,1871,1188,3059.00
01/28/2005,14:05,1168.75,1169.25,1168.75,1169.00,2082,497,2579.00
01/28/2005,14:06,1169.00,1169.25,1168.50,1168.75,652,861,1513.00
01/28/2005,14:07,1168.75,1169.25,1168.50,1169.00,457,570,1027.00
01/28/2005,14:08,1169.25,1169.25,1168.50,1168.75,452,259,711.00
01/28/2005,14:09,1169.00,1169.00,1168.50,1168.75,24,419,443.00
01/28/2005,14:10,1168.50,1169.00,1168.50,1168.75,266,13,279.00
01/28/2005,14:11,1169.00,1169.50,1168.75,1169.25,1823,26,1849.00
01/28/2005,14:12,1169.25,1169.50,1169.25,1169.25,861,87,948.00
01/28/2005,14:13,1169.25,1169.50,1168.25,1168.75,1752,3042,4794.00
01/28/2005,14:14,1168.75,1169.00,1168.50,1168.50,435,217,652.00
01/28/2005,14:15,1168.50,1168.75,1168.25,1168.50,216,580,796.00
01/28/2005,14:16,1168.50,1168.75,1168.50,1168.50,113,41,154.00
01/28/2005,14:17,1168.75,1169.25,1168.50,1169.25,611,525,1136.00
01/28/2005,14:18,1169.00,1169.00,1168.50,1168.50,13,483,496.00
01/28/2005,14:19,1168.75,1168.75,1168.25,1168.50,128,420,548.00
01/28/2005,14:20,1168.50,1169.50,1168.50,1169.00,1216,689,1905.00
01/28/2005,14:21,1169.00,1169.50,1168.50,1168.75,478,1388,1866.00
01/28/2005,14:22,1168.50,1168.75,1168.25,1168.75,225,545,770.00
01/28/2005,14:23,1168.75,1168.75,1168.50,1168.50,114,482,596.00
01/28/2005,14:24,1168.50,1168.75,1168.25,1168.50,938,116,1054.00
01/28/2005,14:25,1168.75,1168.75,1168.50,1168.50,63,633,696.00
01/28/2005,14:26,1168.75,1168.75,1168.50,1168.75,42,270,312.00
01/28/2005,14:27,1168.50,1168.75,1168.25,1168.25,149,1289,1438.00
01/28/2005,14:28,1168.50,1168.50,1168.00,1168.25,253,1237,1490.00
01/28/2005,14:29,1168.50,1168.50,1168.00,1168.00,90,380,470.00
01/28/2005,14:30,1168.00,1168.50,1168.00,1168.25,408,238,646.00
01/28/2005,14:31,1168.00,1168.25,1167.50,1167.75,422,2519,2941.00
01/28/2005,14:32,1167.75,1168.00,1167.75,1167.75,154,424,578.00
01/28/2005,14:33,1167.75,1168.00,1167.25,1167.50,540,1269,1809.00
01/28/2005,14:34,1167.75,1168.00,1167.50,1167.75,797,87,884.00
01/28/2005,14:35,1167.75,1168.50,1167.75,1168.25,1537,726,2263.00
01/28/2005,14:36,1168.25,1168.75,1168.00,1168.75,1443,196,1639.00
01/28/2005,14:37,1168.75,1169.00,1168.50,1169.00,801,285,1086.00
01/28/2005,14:38,1168.75,1169.50,1168.75,1169.00,1711,159,1870.00
01/28/2005,14:39,1169.00,1170.00,1169.00,1169.25,5713,780,6493.00
01/28/2005,14:40,1169.50,1169.75,1169.25,1169.75,1119,314,1433.00
01/28/2005,14:41,1169.75,1171.00,1169.50,1170.75,5859,2023,7882.00
01/28/2005,14:42,1170.75,1171.25,1170.75,1171.00,2031,1855,3886.00
01/28/2005,14:43,1171.00,1172.50,1171.00,1172.00,7197,3074,10271.00
01/28/2005,14:44,1172.00,1172.25,1171.50,1171.50,829,1799,2628.00
01/28/2005,14:45,1171.50,1172.25,1171.50,1171.75,2179,1975,4154.00
01/28/2005,14:46,1171.75,1172.00,1171.50,1171.50,910,646,1556.00
01/28/2005,14:47,1171.50,1171.75,1171.25,1171.50,1717,832,2549.00
01/28/2005,14:48,1171.50,1171.75,1171.25,1171.50,624,1196,1820.00
01/28/2005,14:49,1171.75,1171.75,1171.50,1171.50,361,286,647.00
01/28/2005,14:50,1171.50,1172.25,1171.50,1172.25,1885,616,2501.00
01/28/2005,14:51,1172.25,1172.25,1171.00,1171.25,1889,2868,4757.00
01/28/2005,14:52,1171.50,1171.50,1171.25,1171.25,903,324,1227.00
01/28/2005,14:53,1171.25,1171.50,1170.75,1170.75,2513,3913,6426.00
01/28/2005,14:54,1171.00,1171.25,1170.75,1171.00,1221,797,2018.00
01/28/2005,14:55,1171.00,1171.25,1170.75,1171.00,2042,2608,4650.00
01/28/2005,14:56,1170.75,1171.00,1170.75,1171.00,820,665,1485.00
01/28/2005,14:57,1171.00,1171.25,1170.75,1171.25,1837,632,2469.00
01/28/2005,14:58,1171.25,1171.50,1171.00,1171.25,2674,1282,3956.00
01/28/2005,14:59,1171.25,1171.75,1171.25,1171.50,1374,1246,2620.00
01/28/2005,15:00,1171.50,1171.75,1171.25,1171.75,2688,2030,4718.00
01/28/2005,15:01,1171.75,1172.25,1171.25,1171.50,3499,2211,5710.00
01/28/2005,15:02,1171.50,1172.50,1171.50,1172.50,3066,1311,4377.00
01/28/2005,15:03,1172.50,1172.50,1171.25,1171.50,623,2615,3238.00
01/28/2005,15:04,1171.50,1171.75,1171.25,1171.25,1445,445,1890.00
01/28/2005,15:05,1171.25,1172.25,1171.25,1172.00,2041,382,2423.00
01/28/2005,15:06,1171.75,1172.00,1171.50,1172.00,841,874,1715.00
01/28/2005,15:07,1172.00,1172.25,1171.75,1172.00,679,200,879.00
01/28/2005,15:08,1172.00,1173.75,1172.00,1173.25,6876,1363,8239.00
01/28/2005,15:09,1173.25,1173.25,1172.75,1172.75,890,1580,2470.00
01/28/2005,15:10,1173.00,1173.50,1172.75,1173.50,1348,443,1791.00
01/28/2005,15:11,1173.50,1174.50,1173.50,1173.75,4295,1997,6292.00
01/28/2005,15:12,1173.75,1174.75,1173.75,1174.50,2467,385,2852.00
01/28/2005,15:13,1174.75,1175.00,1174.00,1174.25,1852,1827,3679.00
01/28/2005,15:14,1174.25,1174.75,1174.00,1174.25,792,991,1783.00
01/28/2005,15:15,1174.00,1175.25,1174.00,1175.00,6369,3174,9543.00
01/28/2005,15:16,1175.00,1175.00,1174.75,1175.00,11,2,13.00
01/30/2005,17:01,1176.75,1180.50,1176.75,1180.25,928,270,1198.00
01/30/2005,17:02,1180.50,1181.75,1180.25,1181.25,454,582,1036.00
01/30/2005,17:03,1181.50,1181.75,1181.25,1181.75,156,77,233.00
01/30/2005,17:04,1181.75,1182.00,1181.00,1181.00,108,265,373.00
01/30/2005,17:05,1181.25,1181.75,1181.25,1181.50,276,106,382.00
01/30/2005,17:06,1181.25,1181.75,1181.25,1181.75,85,22,107.00
01/30/2005,17:07,1181.25,1181.25,1180.25,1180.50,62,328,390.00
01/30/2005,17:08,1180.50,1181.25,1180.25,1180.75,234,89,323.00
01/30/2005,17:09,1180.50,1180.75,1180.50,1180.50,8,30,38.00
01/30/2005,17:10,1180.75,1180.75,1180.25,1180.75,81,41,122.00
01/30/2005,17:11,1180.50,1180.75,1180.50,1180.75,51,12,63.00
01/30/2005,17:12,1180.75,1181.25,1180.50,1181.00,246,79,325.00
01/30/2005,17:13,1181.25,1181.50,1181.00,1181.25,31,9,40.00
01/30/2005,17:14,1181.25,1181.25,1181.00,1181.25,26,134,160.00
01/30/2005,17:15,1181.25,1181.50,1181.00,1181.00,57,3,60.00
01/30/2005,17:16,1181.25,1181.25,1180.75,1180.75,2,64,66.00
01/30/2005,17:17,1180.75,1181.00,1180.75,1180.75,1,48,49.00
01/30/2005,17:18,1180.75,1181.00,1180.50,1180.50,6,24,30.00
01/30/2005,17:19,1180.75,1181.00,1180.75,1181.00,97,0,97.00
01/30/2005,17:20,1180.75,1181.00,1180.75,1180.75,25,16,41.00
01/30/2005,17:21,1181.00,1181.25,1180.75,1181.00,68,56,124.00
01/30/2005,17:22,1181.00,1181.00,1180.25,1180.25,10,327,337.00
01/30/2005,17:23,1180.50,1180.50,1180.00,1180.25,4,367,371.00
01/30/2005,17:24,1180.00,1180.25,1179.75,1179.75,9,286,295.00
01/30/2005,17:25,1180.00,1180.25,1179.75,1180.25,187,11,198.00
01/30/2005,17:26,1180.25,1180.25,1180.00,1180.00,9,102,111.00
01/30/2005,17:27,1180.00,1180.50,1180.00,1180.50,70,78,148.00
01/30/2005,17:28,1180.25,1180.25,1180.00,1180.00,0,72,72.00
01/30/2005,17:29,1180.00,1180.00,1180.00,1180.00,0,176,176.00
01/30/2005,17:30,1180.00,1180.25,1180.00,1180.25,1,55,56.00
01/30/2005,17:32,1180.00,1180.00,1180.00,1180.00,0,48,48.00
01/30/2005,17:33,1180.00,1180.00,1179.75,1180.00,1,139,140.00
01/30/2005,17:34,1180.00,1180.00,1179.75,1180.00,71,10,81.00
01/30/2005,17:35,1180.00,1180.00,1180.00,1180.00,50,0,50.00
01/30/2005,17:36,1180.00,1180.00,1180.00,1180.00,121,0,121.00
01/30/2005,17:37,1180.25,1180.25,1180.25,1180.25,2,0,2.00
01/30/2005,17:38,1180.00,1180.00,1180.00,1180.00,0,47,47.00
01/30/2005,17:39,1180.00,1180.00,1180.00,1180.00,0,5,5.00
01/30/2005,17:40,1180.00,1180.00,1180.00,1180.00,0,1,1.00
01/30/2005,17:41,1180.00,1180.25,1180.00,1180.25,11,3,14.00
01/30/2005,17:42,1180.25,1180.25,1180.25,1180.25,2,0,2.00
01/30/2005,17:43,1180.25,1180.25,1180.00,1180.00,33,5,38.00
01/30/2005,17:44,1180.25,1180.25,1180.00,1180.00,2,1,3.00
01/30/2005,17:46,1180.00,1180.00,1180.00,1180.00,0,61,61.00
01/30/2005,17:47,1180.00,1180.00,1180.00,1180.00,0,6,6.00
01/30/2005,17:48,1180.00,1180.00,1180.00,1180.00,0,59,59.00
01/30/2005,17:49,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/30/2005,17:50,1180.00,1180.00,1180.00,1180.00,0,14,14.00
01/30/2005,17:51,1180.00,1180.00,1180.00,1180.00,0,2,2.00
01/30/2005,17:52,1180.25,1180.25,1180.00,1180.00,8,5,13.00
01/30/2005,17:53,1180.00,1180.00,1180.00,1180.00,0,3,3.00
01/30/2005,17:54,1180.00,1180.00,1180.00,1180.00,0,11,11.00
01/30/2005,17:55,1180.00,1180.00,1179.50,1180.00,10,103,113.00
01/30/2005,17:56,1179.75,1179.75,1179.75,1179.75,0,35,35.00
01/30/2005,17:57,1179.75,1179.75,1179.50,1179.75,6,104,110.00
01/30/2005,17:58,1179.50,1179.75,1179.50,1179.75,20,31,51.00
01/30/2005,17:59,1179.75,1179.75,1179.75,1179.75,18,0,18.00
01/30/2005,18:00,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,18:01,1179.75,1179.75,1179.75,1179.75,102,0,102.00
01/30/2005,18:02,1179.75,1179.75,1179.75,1179.75,25,0,25.00
01/30/2005,18:03,1179.75,1179.75,1179.75,1179.75,55,0,55.00
01/30/2005,18:04,1179.75,1179.75,1179.75,1179.75,13,0,13.00
01/30/2005,18:05,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/30/2005,18:08,1179.50,1179.75,1179.50,1179.75,55,1,56.00
01/30/2005,18:09,1179.75,1179.75,1179.75,1179.75,34,0,34.00
01/30/2005,18:10,1179.50,1179.75,1179.50,1179.75,6,1,7.00
01/30/2005,18:11,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,18:12,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/30/2005,18:14,1179.75,1180.00,1179.75,1180.00,2,2,4.00
01/30/2005,18:15,1180.00,1180.25,1180.00,1180.25,49,0,49.00
01/30/2005,18:16,1180.00,1180.25,1180.00,1180.25,3,16,19.00
01/30/2005,18:17,1180.25,1180.25,1179.50,1179.75,23,186,209.00
01/30/2005,18:18,1179.75,1179.75,1179.75,1179.75,4,0,4.00
01/30/2005,18:19,1179.75,1179.75,1179.50,1179.75,3,1,4.00
01/30/2005,18:20,1179.75,1179.75,1179.75,1179.75,102,0,102.00
01/30/2005,18:22,1179.75,1180.00,1179.75,1180.00,12,0,12.00
01/30/2005,18:23,1179.75,1179.75,1179.75,1179.75,0,26,26.00
01/30/2005,18:25,1179.75,1179.75,1179.50,1179.50,0,5,5.00
01/30/2005,18:26,1179.50,1179.75,1179.50,1179.75,3,2,5.00
01/30/2005,18:28,1179.50,1179.50,1179.50,1179.50,0,196,196.00
01/30/2005,18:29,1179.50,1179.50,1179.50,1179.50,0,20,20.00
01/30/2005,18:30,1179.50,1179.50,1179.25,1179.50,2,5,7.00
01/30/2005,18:31,1179.50,1179.50,1179.50,1179.50,4,0,4.00
01/30/2005,18:33,1179.50,1179.50,1179.25,1179.50,28,6,34.00
01/30/2005,18:34,1179.50,1179.50,1179.50,1179.50,5,0,5.00
01/30/2005,18:35,1179.50,1179.50,1179.25,1179.50,11,5,16.00
01/30/2005,18:36,1179.25,1179.50,1179.25,1179.50,1,1,2.00
01/30/2005,18:38,1179.50,1179.50,1179.50,1179.50,33,0,33.00
01/30/2005,18:39,1179.50,1179.50,1179.50,1179.50,5,0,5.00
01/30/2005,18:40,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,18:41,1179.75,1179.75,1179.50,1179.50,1,1,2.00
01/30/2005,18:42,1179.50,1179.75,1179.50,1179.75,10,1,11.00
01/30/2005,18:43,1179.75,1179.75,1179.75,1179.75,7,0,7.00
01/30/2005,18:45,1179.75,1179.75,1179.50,1179.50,5,1,6.00
01/30/2005,18:46,1179.50,1179.50,1179.50,1179.50,0,31,31.00
01/30/2005,18:47,1179.50,1179.50,1179.50,1179.50,0,10,10.00
01/30/2005,18:48,1179.50,1179.50,1179.25,1179.25,0,2,2.00
01/30/2005,18:49,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,18:53,1179.25,1179.25,1179.25,1179.25,0,10,10.00
01/30/2005,18:54,1179.50,1179.50,1179.50,1179.50,21,0,21.00
01/30/2005,18:55,1179.25,1179.25,1179.25,1179.25,0,78,78.00
01/30/2005,18:56,1179.25,1179.25,1179.00,1179.25,1,26,27.00
01/30/2005,18:57,1179.25,1179.25,1179.25,1179.25,12,0,12.00
01/30/2005,18:58,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/30/2005,18:59,1179.25,1179.25,1179.00,1179.00,4,18,22.00
01/30/2005,19:00,1179.25,1179.25,1179.25,1179.25,27,0,27.00
01/30/2005,19:01,1179.25,1179.25,1179.00,1179.00,10,4,14.00
01/30/2005,19:03,1179.00,1179.25,1178.75,1179.00,32,98,130.00
01/30/2005,19:04,1179.00,1179.00,1178.75,1179.00,52,1,53.00
01/30/2005,19:05,1179.00,1179.00,1178.75,1178.75,10,1,11.00
01/30/2005,19:06,1178.75,1178.75,1178.75,1178.75,0,2,2.00
01/30/2005,19:07,1179.00,1179.25,1179.00,1179.00,28,7,35.00
01/30/2005,19:08,1179.00,1179.00,1179.00,1179.00,0,10,10.00
01/30/2005,19:09,1179.00,1179.00,1179.00,1179.00,0,8,8.00
01/30/2005,19:10,1179.00,1179.25,1179.00,1179.00,2,5,7.00
01/30/2005,19:12,1179.25,1179.25,1179.00,1179.00,1,23,24.00
01/30/2005,19:13,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/30/2005,19:14,1179.00,1179.00,1179.00,1179.00,15,0,15.00
01/30/2005,19:15,1179.25,1179.25,1179.00,1179.00,1,7,8.00
01/30/2005,19:16,1178.75,1178.75,1178.75,1178.75,0,5,5.00
01/30/2005,19:17,1178.75,1178.75,1178.75,1178.75,0,2,2.00
01/30/2005,19:18,1178.75,1178.75,1178.75,1178.75,0,3,3.00
01/30/2005,19:19,1178.75,1178.75,1178.75,1178.75,0,5,5.00
01/30/2005,19:20,1178.75,1178.75,1178.75,1178.75,0,1,1.00
01/30/2005,19:21,1178.75,1178.75,1178.75,1178.75,0,4,4.00
01/30/2005,19:22,1179.00,1179.00,1178.75,1178.75,1,14,15.00
01/30/2005,19:23,1178.75,1178.75,1178.75,1178.75,0,37,37.00
01/30/2005,19:24,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/30/2005,19:25,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/30/2005,19:26,1179.00,1179.25,1179.00,1179.00,264,5,269.00
01/30/2005,19:27,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/30/2005,19:28,1179.25,1179.25,1179.25,1179.25,20,0,20.00
01/30/2005,19:29,1179.25,1179.50,1179.25,1179.50,25,41,66.00
01/30/2005,19:30,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,19:31,1179.00,1179.25,1179.00,1179.25,1,1,2.00
01/30/2005,19:32,1179.25,1179.50,1179.00,1179.00,10,4,14.00
01/30/2005,19:33,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/30/2005,19:35,1179.00,1179.00,1179.00,1179.00,0,2,2.00
01/30/2005,19:36,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/30/2005,19:38,1179.25,1179.25,1179.25,1179.25,1,0,1.00
01/30/2005,19:39,1179.25,1179.25,1179.25,1179.25,10,0,10.00
01/30/2005,19:40,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/30/2005,19:44,1179.25,1179.25,1179.25,1179.25,62,0,62.00
01/30/2005,19:45,1179.25,1179.50,1179.25,1179.50,27,0,27.00
01/30/2005,19:46,1179.50,1179.50,1179.25,1179.25,6,2,8.00
01/30/2005,19:47,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/30/2005,19:48,1179.25,1179.25,1179.25,1179.25,0,6,6.00
01/30/2005,19:50,1179.25,1179.25,1179.25,1179.25,0,25,25.00
01/30/2005,19:52,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/30/2005,19:54,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/30/2005,19:56,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,19:58,1179.50,1179.50,1179.50,1179.50,2,0,2.00
01/30/2005,19:59,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,20:00,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,20:02,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,20:05,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,20:06,1179.50,1179.50,1179.50,1179.50,138,0,138.00
01/30/2005,20:07,1179.50,1179.50,1179.25,1179.50,29,2,31.00
01/30/2005,20:08,1179.75,1179.75,1179.75,1179.75,3,0,3.00
01/30/2005,20:09,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,20:10,1179.50,1179.75,1179.50,1179.75,1,1,2.00
01/30/2005,20:11,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/30/2005,20:12,1179.50,1179.75,1179.50,1179.75,5,5,10.00
01/30/2005,20:13,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/30/2005,20:14,1179.75,1179.75,1179.75,1179.75,20,0,20.00
01/30/2005,20:15,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,20:16,1179.75,1179.75,1179.75,1179.75,78,0,78.00
01/30/2005,20:17,1179.75,1179.75,1179.75,1179.75,9,0,9.00
01/30/2005,20:18,1179.75,1180.00,1179.75,1179.75,12,20,32.00
01/30/2005,20:21,1179.50,1179.75,1179.50,1179.75,1,6,7.00
01/30/2005,20:24,1179.75,1179.75,1179.50,1179.75,6,3,9.00
01/30/2005,20:25,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,20:26,1179.75,1179.75,1179.50,1179.50,5,1,6.00
01/30/2005,20:27,1179.50,1179.50,1179.50,1179.50,0,12,12.00
01/30/2005,20:28,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/30/2005,20:29,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/30/2005,20:31,1179.50,1179.50,1179.50,1179.50,0,25,25.00
01/30/2005,20:32,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/30/2005,20:33,1179.50,1179.50,1179.50,1179.50,3,0,3.00
01/30/2005,20:36,1179.50,1179.50,1179.50,1179.50,4,0,4.00
01/30/2005,20:37,1179.50,1179.50,1179.50,1179.50,33,0,33.00
01/30/2005,20:38,1179.50,1179.75,1179.50,1179.75,22,0,22.00
01/30/2005,20:41,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,20:42,1179.50,1179.75,1179.50,1179.75,4,52,56.00
01/30/2005,20:43,1179.50,1179.50,1179.50,1179.50,0,20,20.00
01/30/2005,20:44,1179.50,1179.75,1179.50,1179.75,2,6,8.00
01/30/2005,20:45,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/30/2005,20:48,1179.50,1179.50,1179.50,1179.50,0,4,4.00
01/30/2005,20:49,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/30/2005,20:50,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/30/2005,20:53,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,20:54,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/30/2005,20:57,1179.75,1179.75,1179.75,1179.75,4,0,4.00
01/30/2005,20:58,1179.75,1179.75,1179.50,1179.50,45,1,46.00
01/30/2005,20:59,1179.75,1179.75,1179.75,1179.75,59,0,59.00
01/30/2005,21:00,1179.50,1179.50,1179.50,1179.50,0,3,3.00
01/30/2005,21:01,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,21:02,1179.75,1179.75,1179.50,1179.75,33,1,34.00
01/30/2005,21:04,1179.75,1179.75,1179.75,1179.75,17,0,17.00
01/30/2005,21:05,1179.75,1179.75,1179.75,1179.75,2,0,2.00
01/30/2005,21:06,1180.00,1180.00,1179.75,1179.75,1,7,8.00
01/30/2005,21:07,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,21:10,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,21:13,1179.75,1180.00,1179.75,1180.00,1,17,18.00
01/30/2005,21:17,1180.00,1180.00,1180.00,1180.00,11,0,11.00
01/30/2005,21:18,1180.00,1180.00,1180.00,1180.00,31,0,31.00
01/30/2005,21:19,1180.00,1180.00,1180.00,1180.00,5,0,5.00
01/30/2005,21:20,1180.00,1180.00,1179.75,1179.75,2,1,3.00
01/30/2005,21:21,1179.75,1179.75,1179.75,1179.75,0,40,40.00
01/30/2005,21:22,1179.75,1179.75,1179.50,1179.50,0,2,2.00
01/30/2005,21:24,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/30/2005,21:25,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,21:26,1179.75,1179.75,1179.75,1179.75,15,0,15.00
01/30/2005,21:27,1180.00,1180.00,1179.75,1179.75,1,5,6.00
01/30/2005,21:28,1179.75,1179.75,1179.75,1179.75,0,13,13.00
01/30/2005,21:29,1179.75,1179.75,1179.75,1179.75,0,48,48.00
01/30/2005,21:31,1179.50,1179.50,1179.50,1179.50,0,18,18.00
01/30/2005,21:35,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,21:36,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,21:37,1179.75,1179.75,1179.75,1179.75,5,0,5.00
01/30/2005,21:38,1179.75,1179.75,1179.50,1179.75,29,1,30.00
01/30/2005,21:39,1180.00,1180.00,1179.75,1179.75,2,9,11.00
01/30/2005,21:41,1179.75,1179.75,1179.75,1179.75,0,39,39.00
01/30/2005,21:42,1179.75,1180.00,1179.75,1179.75,1,2,3.00
01/30/2005,21:43,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,21:44,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,21:46,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/30/2005,21:48,1179.75,1179.75,1179.75,1179.75,0,8,8.00
01/30/2005,21:50,1179.75,1179.75,1179.75,1179.75,0,5,5.00
01/30/2005,21:51,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,21:52,1180.00,1180.00,1180.00,1180.00,150,0,150.00
01/30/2005,21:53,1180.00,1180.25,1180.00,1180.25,7,0,7.00
01/30/2005,21:54,1180.00,1180.00,1180.00,1180.00,0,5,5.00
01/30/2005,21:55,1180.00,1180.00,1180.00,1180.00,0,3,3.00
01/30/2005,21:56,1180.00,1180.00,1180.00,1180.00,0,2,2.00
01/30/2005,21:57,1180.00,1180.00,1180.00,1180.00,0,17,17.00
01/30/2005,21:58,1180.00,1180.00,1180.00,1180.00,0,1,1.00
01/30/2005,22:03,1180.00,1180.00,1179.75,1180.00,121,4,125.00
01/30/2005,22:04,1180.00,1180.25,1180.00,1180.25,46,0,46.00
01/30/2005,22:05,1180.25,1180.25,1180.25,1180.25,4,0,4.00
01/30/2005,22:06,1180.00,1180.25,1180.00,1180.25,1,2,3.00
01/30/2005,22:08,1180.25,1180.25,1180.00,1180.00,5,1,6.00
01/30/2005,22:09,1180.00,1180.00,1180.00,1180.00,0,1,1.00
01/30/2005,22:10,1180.25,1180.50,1180.25,1180.50,124,0,124.00
01/30/2005,22:11,1180.50,1180.50,1180.50,1180.50,28,0,28.00
01/30/2005,22:12,1180.25,1180.25,1180.25,1180.25,0,22,22.00
01/30/2005,22:13,1180.25,1180.50,1180.25,1180.50,1,1,2.00
01/30/2005,22:16,1180.25,1180.25,1180.25,1180.25,0,23,23.00
01/30/2005,22:18,1180.25,1180.25,1180.00,1180.25,100,120,220.00
01/30/2005,22:20,1180.25,1180.25,1180.25,1180.25,52,0,52.00
01/30/2005,22:21,1180.00,1180.00,1180.00,1180.00,0,9,9.00
01/30/2005,22:22,1180.25,1180.25,1180.00,1180.00,2,6,8.00
01/30/2005,22:27,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/30/2005,22:28,1180.25,1180.50,1180.25,1180.50,23,0,23.00
01/30/2005,22:29,1180.50,1180.50,1180.25,1180.50,5,1,6.00
01/30/2005,22:30,1180.50,1180.50,1180.25,1180.50,3,1,4.00
01/30/2005,22:31,1180.25,1180.25,1180.25,1180.25,0,5,5.00
01/30/2005,22:32,1180.25,1180.25,1180.25,1180.25,0,3,3.00
01/30/2005,22:34,1180.25,1180.25,1180.25,1180.25,0,1,1.00
01/30/2005,22:36,1180.00,1180.00,1180.00,1180.00,0,1,1.00
01/30/2005,22:38,1180.00,1180.00,1179.75,1180.00,9,34,43.00
01/30/2005,22:39,1179.75,1180.00,1179.75,1180.00,5,6,11.00
01/30/2005,22:40,1180.00,1180.00,1179.75,1180.00,20,6,26.00
01/30/2005,22:41,1179.75,1179.75,1179.75,1179.75,0,37,37.00
01/30/2005,22:43,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,22:44,1179.75,1179.75,1179.75,1179.75,0,6,6.00
01/30/2005,22:45,1179.75,1179.75,1179.75,1179.75,0,30,30.00
01/30/2005,22:47,1179.75,1179.75,1179.75,1179.75,0,2,2.00
01/30/2005,22:48,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,22:50,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/30/2005,22:51,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/30/2005,22:52,1179.75,1179.75,1179.75,1179.75,19,0,19.00
01/30/2005,22:53,1179.75,1180.00,1179.75,1180.00,3,0,3.00
01/30/2005,22:54,1179.75,1179.75,1179.75,1179.75,0,5,5.00
01/30/2005,22:55,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,22:56,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,22:57,1179.75,1180.00,1179.75,1180.00,1,1,2.00
01/30/2005,22:59,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,23:00,1179.75,1179.75,1179.75,1179.75,0,10,10.00
01/30/2005,23:02,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,23:03,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/30/2005,23:04,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,23:06,1180.00,1180.00,1180.00,1180.00,3,0,3.00
01/30/2005,23:07,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,23:12,1179.75,1179.75,1179.75,1179.75,0,6,6.00
01/30/2005,23:13,1179.75,1179.75,1179.75,1179.75,0,20,20.00
01/30/2005,23:14,1179.75,1179.75,1179.75,1179.75,0,18,18.00
01/30/2005,23:15,1179.75,1179.75,1179.75,1179.75,0,10,10.00
01/30/2005,23:17,1179.75,1180.00,1179.75,1180.00,1,10,11.00
01/30/2005,23:19,1180.00,1180.00,1179.75,1180.00,3,1,4.00
01/30/2005,23:21,1180.00,1180.00,1180.00,1180.00,9,0,9.00
01/30/2005,23:24,1180.00,1180.00,1180.00,1180.00,4,0,4.00
01/30/2005,23:26,1179.75,1180.00,1179.75,1180.00,1,2,3.00
01/30/2005,23:27,1180.00,1180.00,1180.00,1180.00,52,0,52.00
01/30/2005,23:30,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,23:31,1179.75,1179.75,1179.75,1179.75,0,14,14.00
01/30/2005,23:32,1179.75,1179.75,1179.50,1179.50,0,17,17.00
01/30/2005,23:36,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/30/2005,23:42,1180.00,1180.00,1180.00,1180.00,5,0,5.00
01/30/2005,23:43,1180.00,1180.00,1179.75,1179.75,2,1,3.00
01/30/2005,23:44,1179.75,1179.75,1179.75,1179.75,0,2,2.00
01/30/2005,23:46,1179.75,1179.75,1179.75,1179.75,0,6,6.00
01/30/2005,23:48,1180.00,1180.00,1180.00,1180.00,22,0,22.00
01/30/2005,23:50,1180.00,1180.00,1180.00,1180.00,50,0,50.00
01/30/2005,23:51,1180.00,1180.00,1180.00,1180.00,45,0,45.00
01/30/2005,23:53,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/30/2005,23:54,1179.75,1179.75,1179.75,1179.75,0,2,2.00
01/31/2005,00:01,1180.00,1180.00,1180.00,1180.00,3,0,3.00
01/31/2005,00:04,1180.00,1180.00,1180.00,1180.00,6,0,6.00
01/31/2005,00:06,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/31/2005,00:08,1180.00,1180.00,1179.75,1179.75,2,1,3.00
01/31/2005,00:10,1179.75,1179.75,1179.75,1179.75,0,6,6.00
01/31/2005,00:12,1179.75,1179.75,1179.75,1179.75,0,3,3.00
01/31/2005,00:16,1179.75,1179.75,1179.75,1179.75,0,3,3.00
01/31/2005,00:17,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/31/2005,00:25,1180.00,1180.00,1180.00,1180.00,1,0,1.00
01/31/2005,00:27,1179.75,1180.00,1179.75,1180.00,1,14,15.00
01/31/2005,00:28,1180.00,1180.00,1179.75,1179.75,1,1,2.00
01/31/2005,00:29,1179.75,1179.75,1179.75,1179.75,0,6,6.00
01/31/2005,00:31,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/31/2005,00:33,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/31/2005,00:35,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/31/2005,00:36,1179.75,1179.75,1179.75,1179.75,0,1,1.00
01/31/2005,00:37,1180.00,1180.00,1180.00,1180.00,3,0,3.00
01/31/2005,00:39,1180.00,1180.00,1180.00,1180.00,10,0,10.00
01/31/2005,00:40,1180.00,1180.00,1180.00,1180.00,9,0,9.00
01/31/2005,00:43,1179.75,1180.00,1179.75,1180.00,74,1,75.00
01/31/2005,00:44,1180.00,1180.00,1180.00,1180.00,37,0,37.00
01/31/2005,00:45,1180.00,1180.00,1180.00,1180.00,15,0,15.00
01/31/2005,00:46,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/31/2005,00:47,1180.00,1180.00,1180.00,1180.00,4,0,4.00
01/31/2005,00:48,1180.00,1180.00,1180.00,1180.00,2,0,2.00
01/31/2005,00:49,1179.75,1179.75,1179.75,1179.75,0,80,80.00
01/31/2005,00:52,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/31/2005,00:54,1179.50,1179.50,1179.50,1179.50,0,50,50.00
01/31/2005,00:56,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/31/2005,00:57,1179.50,1179.50,1179.50,1179.50,0,6,6.00
01/31/2005,01:01,1179.75,1179.75,1179.75,1179.75,1,0,1.00
01/31/2005,01:02,1179.50,1179.75,1179.50,1179.75,9,3,12.00
01/31/2005,01:04,1179.50,1179.50,1179.50,1179.50,0,66,66.00
01/31/2005,01:05,1179.50,1179.50,1179.50,1179.50,0,2,2.00
01/31/2005,01:06,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/31/2005,01:07,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/31/2005,01:08,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/31/2005,01:09,1179.25,1179.50,1179.25,1179.50,50,17,67.00
01/31/2005,01:10,1179.25,1179.25,1179.25,1179.25,0,6,6.00
01/31/2005,01:11,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/31/2005,01:13,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/31/2005,01:16,1179.50,1179.50,1179.50,1179.50,1,0,1.00
01/31/2005,01:17,1179.50,1179.50,1179.25,1179.50,13,1,14.00
01/31/2005,01:20,1179.50,1179.50,1179.50,1179.50,7,0,7.00
01/31/2005,01:23,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/31/2005,01:24,1179.25,1179.25,1179.25,1179.25,0,3,3.00
01/31/2005,01:26,1179.25,1179.50,1179.25,1179.50,25,35,60.00
01/31/2005,01:27,1179.25,1179.25,1179.00,1179.25,6,103,109.00
01/31/2005,01:28,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/31/2005,01:30,1179.25,1179.25,1179.00,1179.00,2,1,3.00
01/31/2005,01:31,1179.00,1179.25,1179.00,1179.00,2,194,196.00
01/31/2005,01:32,1178.75,1179.00,1178.75,1178.75,1,31,32.00
01/31/2005,01:33,1178.75,1178.75,1178.75,1178.75,0,3,3.00
01/31/2005,01:34,1179.00,1179.00,1179.00,1179.00,8,0,8.00
01/31/2005,01:35,1178.75,1179.00,1178.75,1179.00,52,3,55.00
01/31/2005,01:36,1179.25,1179.50,1179.25,1179.50,80,0,80.00
01/31/2005,01:37,1179.25,1179.25,1179.25,1179.25,0,15,15.00
01/31/2005,01:38,1179.25,1179.25,1178.75,1178.75,0,58,58.00
01/31/2005,01:39,1179.00,1179.00,1179.00,1179.00,10,0,10.00
01/31/2005,01:40,1179.00,1179.00,1178.75,1178.75,3,1,4.00
01/31/2005,01:41,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/31/2005,01:42,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/31/2005,01:43,1178.75,1179.00,1178.75,1179.00,2,2,4.00
01/31/2005,01:44,1178.75,1178.75,1178.75,1178.75,0,35,35.00
01/31/2005,01:45,1178.75,1178.75,1178.75,1178.75,0,79,79.00
01/31/2005,01:46,1178.75,1178.75,1178.75,1178.75,0,46,46.00
01/31/2005,01:48,1178.75,1178.75,1178.75,1178.75,0,36,36.00
01/31/2005,01:49,1179.00,1179.00,1179.00,1179.00,1,0,1.00
01/31/2005,01:50,1179.00,1179.00,1179.00,1179.00,2,0,2.00
01/31/2005,01:52,1178.75,1178.75,1178.75,1178.75,0,4,4.00
01/31/2005,01:53,1179.00,1179.00,1178.75,1178.75,1,43,44.00
01/31/2005,01:54,1178.75,1178.75,1178.75,1178.75,0,11,11.00
01/31/2005,01:55,1178.75,1179.00,1178.75,1179.00,19,47,66.00
01/31/2005,01:56,1178.75,1178.75,1178.75,1178.75,0,43,43.00
01/31/2005,01:57,1178.75,1178.75,1178.50,1178.50,0,4,4.00
01/31/2005,01:58,1178.50,1178.75,1178.50,1178.75,16,114,130.00
01/31/2005,02:00,1178.75,1178.75,1178.75,1178.75,31,0,31.00
01/31/2005,02:01,1178.50,1178.50,1178.50,1178.50,0,83,83.00
01/31/2005,02:02,1178.50,1178.50,1178.50,1178.50,0,40,40.00
01/31/2005,02:03,1178.50,1178.50,1178.25,1178.25,0,25,25.00
01/31/2005,02:04,1178.25,1178.25,1178.25,1178.25,0,203,203.00
01/31/2005,02:05,1178.25,1178.50,1178.25,1178.25,20,24,44.00
01/31/2005,02:06,1178.50,1178.50,1178.25,1178.50,25,50,75.00
01/31/2005,02:07,1178.25,1178.50,1178.25,1178.25,1,141,142.00
01/31/2005,02:08,1178.25,1178.25,1178.25,1178.25,0,53,53.00
01/31/2005,02:09,1178.25,1178.25,1178.00,1178.25,3,86,89.00
01/31/2005,02:10,1178.25,1178.25,1178.00,1178.25,19,1,20.00
01/31/2005,02:11,1178.25,1178.25,1178.25,1178.25,13,0,13.00
01/31/2005,02:12,1178.25,1178.25,1178.25,1178.25,41,0,41.00
01/31/2005,02:13,1178.25,1178.25,1178.00,1178.25,62,2,64.00
01/31/2005,02:15,1178.00,1178.00,1178.00,1178.00,0,10,10.00
01/31/2005,02:16,1178.00,1178.00,1178.00,1178.00,0,204,204.00
01/31/2005,02:17,1178.25,1178.25,1177.75,1178.00,7,68,75.00
01/31/2005,02:18,1177.75,1178.00,1177.75,1178.00,13,76,89.00
01/31/2005,02:19,1178.00,1178.00,1178.00,1178.00,5,0,5.00
01/31/2005,02:20,1177.75,1178.00,1177.75,1177.75,1,91,92.00
01/31/2005,02:21,1177.50,1177.50,1177.25,1177.25,58,328,386.00
01/31/2005,02:22,1177.50,1177.50,1177.50,1177.50,1,0,1.00
01/31/2005,02:23,1177.25,1177.25,1177.00,1177.25,1,256,257.00
01/31/2005,02:24,1177.00,1177.25,1177.00,1177.25,114,55,169.00
01/31/2005,02:25,1177.25,1177.50,1177.25,1177.25,35,27,62.00
01/31/2005,02:26,1177.25,1177.50,1177.25,1177.50,19,2,21.00
01/31/2005,02:27,1177.50,1177.50,1177.25,1177.25,1,1,2.00
01/31/2005,02:28,1177.50,1177.50,1177.25,1177.50,71,85,156.00
01/31/2005,02:29,1177.50,1177.75,1177.50,1177.50,19,1,20.00
01/31/2005,02:30,1177.50,1177.50,1177.50,1177.50,0,31,31.00
01/31/2005,02:31,1177.50,1178.00,1177.50,1177.75,73,85,158.00
01/31/2005,02:32,1178.00,1178.25,1178.00,1178.25,155,0,155.00
01/31/2005,02:33,1178.25,1178.25,1178.25,1178.25,160,0,160.00
01/31/2005,02:34,1178.00,1178.25,1178.00,1178.25,1,20,21.00
01/31/2005,02:35,1178.00,1178.25,1178.00,1178.25,39,8,47.00
01/31/2005,02:36,1178.25,1178.25,1178.25,1178.25,32,0,32.00
01/31/2005,02:37,1178.50,1178.75,1178.25,1178.25,266,128,394.00
01/31/2005,02:38,1178.50,1178.50,1178.50,1178.50,10,0,10.00
01/31/2005,02:39,1178.25,1178.50,1178.25,1178.50,6,1,7.00
01/31/2005,02:40,1178.25,1178.25,1178.25,1178.25,0,31,31.00
01/31/2005,02:41,1178.25,1178.25,1178.25,1178.25,0,4,4.00
01/31/2005,02:42,1178.25,1178.25,1178.00,1178.00,0,67,67.00
01/31/2005,02:43,1178.25,1178.25,1178.00,1178.00,3,53,56.00
01/31/2005,02:44,1178.00,1178.00,1178.00,1178.00,0,2,2.00
01/31/2005,02:46,1178.00,1178.25,1178.00,1178.25,1,15,16.00
01/31/2005,02:47,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/31/2005,02:50,1178.00,1178.25,1178.00,1178.25,2,16,18.00
01/31/2005,02:51,1178.25,1178.25,1178.25,1178.25,2,0,2.00
01/31/2005,02:52,1178.25,1178.50,1178.25,1178.50,26,0,26.00
01/31/2005,02:55,1178.50,1178.50,1178.50,1178.50,86,0,86.00
01/31/2005,02:56,1178.50,1178.50,1178.50,1178.50,49,0,49.00
01/31/2005,02:57,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/31/2005,02:58,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/31/2005,02:59,1178.25,1178.50,1178.25,1178.50,10,1,11.00
01/31/2005,03:01,1178.50,1178.50,1178.25,1178.50,32,3,35.00
01/31/2005,03:02,1178.50,1178.50,1178.25,1178.50,7,1,8.00
01/31/2005,03:03,1178.50,1178.50,1178.50,1178.50,218,0,218.00
01/31/2005,03:04,1178.50,1178.50,1178.50,1178.50,56,0,56.00
01/31/2005,03:05,1178.50,1178.50,1178.50,1178.50,2,0,2.00
01/31/2005,03:06,1178.50,1178.50,1178.50,1178.50,29,0,29.00
01/31/2005,03:07,1178.50,1178.50,1178.50,1178.50,13,0,13.00
01/31/2005,03:08,1178.50,1178.75,1178.50,1178.50,128,42,170.00
01/31/2005,03:09,1178.50,1178.50,1178.50,1178.50,0,2,2.00
01/31/2005,03:10,1178.50,1178.50,1178.50,1178.50,0,49,49.00
01/31/2005,03:11,1178.50,1178.50,1178.50,1178.50,0,51,51.00
01/31/2005,03:12,1178.50,1178.50,1178.50,1178.50,0,191,191.00
01/31/2005,03:13,1178.50,1178.50,1178.50,1178.50,0,104,104.00
01/31/2005,03:14,1178.50,1178.50,1178.50,1178.50,0,198,198.00
01/31/2005,03:15,1178.25,1178.50,1178.25,1178.50,121,1,122.00
01/31/2005,03:16,1178.50,1178.75,1178.50,1178.50,31,139,170.00
01/31/2005,03:17,1178.25,1178.50,1178.25,1178.50,63,3,66.00
01/31/2005,03:18,1178.50,1178.50,1178.50,1178.50,10,0,10.00
01/31/2005,03:19,1178.50,1178.75,1178.50,1178.75,523,0,523.00
01/31/2005,03:20,1178.75,1179.00,1178.75,1179.00,215,0,215.00
01/31/2005,03:21,1178.75,1178.75,1178.50,1178.75,16,183,199.00
01/31/2005,03:22,1178.75,1178.75,1178.75,1178.75,6,0,6.00
01/31/2005,03:23,1179.00,1179.00,1179.00,1179.00,3,0,3.00
01/31/2005,03:24,1179.00,1179.00,1178.75,1178.75,9,80,89.00
01/31/2005,03:25,1178.75,1178.75,1178.75,1178.75,0,4,4.00
01/31/2005,03:26,1179.00,1179.00,1179.00,1179.00,4,0,4.00
01/31/2005,03:27,1179.00,1179.00,1179.00,1179.00,99,0,99.00
01/31/2005,03:28,1179.00,1179.00,1178.75,1178.75,21,59,80.00
01/31/2005,03:29,1178.75,1179.00,1178.75,1178.75,345,202,547.00
01/31/2005,03:30,1178.75,1178.75,1178.50,1178.50,0,104,104.00
01/31/2005,03:31,1178.75,1178.75,1178.50,1178.75,191,1,192.00
01/31/2005,03:32,1178.75,1178.75,1178.75,1178.75,56,0,56.00
01/31/2005,03:33,1178.75,1178.75,1178.75,1178.75,21,0,21.00
01/31/2005,03:34,1178.75,1178.75,1178.75,1178.75,40,0,40.00
01/31/2005,03:35,1178.75,1178.75,1178.75,1178.75,10,0,10.00
01/31/2005,03:36,1178.75,1178.75,1178.50,1178.75,59,2,61.00
01/31/2005,03:37,1178.50,1178.50,1178.50,1178.50,0,8,8.00
01/31/2005,03:38,1178.50,1178.50,1178.50,1178.50,0,63,63.00
01/31/2005,03:39,1178.75,1178.75,1178.75,1178.75,4,0,4.00
01/31/2005,03:40,1178.75,1178.75,1178.75,1178.75,5,0,5.00
01/31/2005,03:41,1178.75,1178.75,1178.75,1178.75,2,0,2.00
01/31/2005,03:44,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/31/2005,03:45,1178.75,1178.75,1178.50,1178.50,1,7,8.00
01/31/2005,03:46,1178.50,1178.50,1178.50,1178.50,0,43,43.00
01/31/2005,03:47,1178.50,1178.50,1178.25,1178.50,2,4,6.00
01/31/2005,03:48,1178.50,1178.50,1178.50,1178.50,9,0,9.00
01/31/2005,03:49,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/31/2005,03:50,1178.25,1178.25,1178.25,1178.25,0,243,243.00
01/31/2005,03:51,1178.25,1178.25,1178.25,1178.25,0,40,40.00
01/31/2005,03:52,1178.50,1178.50,1178.50,1178.50,80,0,80.00
01/31/2005,03:53,1178.50,1178.50,1178.25,1178.25,57,3,60.00
01/31/2005,03:54,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/31/2005,03:55,1178.50,1178.50,1178.50,1178.50,25,0,25.00
01/31/2005,03:59,1178.25,1178.50,1178.25,1178.50,126,44,170.00
01/31/2005,04:00,1178.50,1178.50,1178.25,1178.25,100,206,306.00
01/31/2005,04:01,1178.25,1178.25,1178.25,1178.25,0,66,66.00
01/31/2005,04:02,1178.25,1178.50,1178.00,1178.25,2,16,18.00
01/31/2005,04:03,1178.50,1178.50,1178.25,1178.25,3,81,84.00
01/31/2005,04:04,1178.25,1178.25,1178.25,1178.25,0,10,10.00
01/31/2005,04:05,1178.00,1178.25,1178.00,1178.25,1,3,4.00
01/31/2005,04:06,1178.25,1178.25,1178.25,1178.25,7,0,7.00
01/31/2005,04:07,1178.25,1178.25,1178.25,1178.25,29,0,29.00
01/31/2005,04:09,1178.25,1178.25,1178.25,1178.25,1,0,1.00
01/31/2005,04:10,1178.00,1178.00,1178.00,1178.00,0,1,1.00
01/31/2005,04:11,1178.25,1178.25,1178.00,1178.00,12,1,13.00
01/31/2005,04:12,1178.25,1178.25,1178.25,1178.25,19,0,19.00
01/31/2005,04:13,1178.00,1178.00,1178.00,1178.00,0,26,26.00
01/31/2005,04:14,1178.00,1178.25,1178.00,1178.00,2,32,34.00
01/31/2005,04:15,1178.00,1178.00,1178.00,1178.00,0,4,4.00
01/31/2005,04:16,1178.00,1178.00,1177.75,1178.00,41,103,144.00
01/31/2005,04:17,1178.00,1178.00,1178.00,1178.00,1,0,1.00
01/31/2005,04:19,1177.75,1177.75,1177.75,1177.75,0,67,67.00
01/31/2005,04:20,1177.75,1177.75,1177.75,1177.75,0,39,39.00
01/31/2005,04:21,1177.50,1177.50,1177.50,1177.50,0,3,3.00
01/31/2005,04:22,1177.75,1177.75,1177.75,1177.75,18,0,18.00
01/31/2005,04:25,1177.75,1177.75,1177.75,1177.75,147,0,147.00
01/31/2005,04:26,1177.75,1178.00,1177.75,1178.00,70,0,70.00
01/31/2005,04:27,1178.00,1178.25,1178.00,1178.25,106,0,106.00
01/31/2005,04:28,1178.25,1178.25,1178.25,1178.25,7,0,7.00
01/31/2005,04:29,1178.25,1178.25,1178.25,1178.25,78,0,78.00
01/31/2005,04:30,1178.25,1178.25,1178.25,1178.25,117,0,117.00
01/31/2005,04:31,1178.50,1178.50,1178.25,1178.25,71,14,85.00
01/31/2005,04:33,1178.25,1178.25,1178.25,1178.25,0,88,88.00
01/31/2005,04:34,1178.25,1178.25,1178.25,1178.25,0,22,22.00
01/31/2005,04:36,1178.25,1178.25,1178.25,1178.25,0,33,33.00
01/31/2005,04:37,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/31/2005,04:38,1178.50,1178.50,1178.50,1178.50,3,0,3.00
01/31/2005,04:39,1178.25,1178.25,1178.25,1178.25,0,5,5.00
01/31/2005,04:40,1178.50,1178.50,1178.50,1178.50,32,0,32.00
01/31/2005,04:42,1178.50,1178.50,1178.50,1178.50,86,0,86.00
01/31/2005,04:43,1178.50,1178.50,1178.50,1178.50,2,0,2.00
01/31/2005,04:44,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/31/2005,04:45,1178.50,1178.50,1178.50,1178.50,14,0,14.00
01/31/2005,04:46,1178.75,1178.75,1178.75,1178.75,4,0,4.00
01/31/2005,04:48,1178.75,1178.75,1178.75,1178.75,2,0,2.00
01/31/2005,04:49,1178.75,1178.75,1178.50,1178.75,204,42,246.00
01/31/2005,04:50,1178.50,1178.50,1178.50,1178.50,0,51,51.00
01/31/2005,04:51,1178.50,1178.50,1178.50,1178.50,0,5,5.00
01/31/2005,04:52,1178.50,1178.75,1178.50,1178.75,1,1,2.00
01/31/2005,04:53,1178.50,1178.75,1178.50,1178.50,7,40,47.00
01/31/2005,04:54,1178.75,1178.75,1178.75,1178.75,1,0,1.00
01/31/2005,04:55,1178.50,1178.75,1178.50,1178.75,44,3,47.00
01/31/2005,04:56,1178.75,1178.75,1178.50,1178.50,13,3,16.00
01/31/2005,04:57,1178.50,1178.75,1178.50,1178.75,1,4,5.00
01/31/2005,04:58,1178.50,1178.50,1178.50,1178.50,0,123,123.00
01/31/2005,04:59,1178.75,1178.75,1178.50,1178.50,1,1,2.00
01/31/2005,05:00,1178.50,1178.50,1178.50,1178.50,0,3,3.00
01/31/2005,05:01,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/31/2005,05:02,1178.50,1178.50,1178.50,1178.50,0,17,17.00
01/31/2005,05:03,1178.50,1178.50,1178.50,1178.50,0,1,1.00
01/31/2005,05:06,1178.50,1178.75,1178.50,1178.50,25,7,32.00
01/31/2005,05:07,1178.50,1178.50,1178.50,1178.50,0,200,200.00
01/31/2005,05:08,1178.50,1178.50,1178.50,1178.50,0,13,13.00
01/31/2005,05:09,1178.25,1178.25,1178.25,1178.25,0,10,10.00
01/31/2005,05:11,1178.25,1178.25,1178.25,1178.25,0,84,84.00
01/31/2005,05:12,1178.00,1178.25,1178.00,1178.25,3,1,4.00
01/31/2005,05:13,1178.25,1178.25,1178.25,1178.25,27,0,27.00
01/31/2005,05:14,1178.50,1178.50,1178.50,1178.50,15,0,15.00
01/31/2005,05:15,1178.50,1178.50,1178.50,1178.50,18,0,18.00
01/31/2005,05:16,1178.25,1178.25,1178.25,1178.25,0,19,19.00
01/31/2005,05:17,1178.25,1178.25,1178.25,1178.25,0,5,5.00
01/31/2005,05:19,1178.25,1178.25,1178.25,1178.25,0,95,95.00
01/31/2005,05:20,1178.50,1178.50,1178.50,1178.50,2,0,2.00
01/31/2005,05:21,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/31/2005,05:22,1178.50,1178.50,1178.50,1178.50,16,0,16.00
01/31/2005,05:23,1178.50,1178.50,1178.50,1178.50,2,0,2.00
01/31/2005,05:25,1178.25,1178.25,1178.25,1178.25,0,1,1.00
01/31/2005,05:26,1178.50,1178.50,1178.50,1178.50,5,0,5.00
01/31/2005,05:27,1178.50,1178.50,1178.50,1178.50,6,0,6.00
01/31/2005,05:28,1178.50,1178.50,1178.50,1178.50,27,0,27.00
01/31/2005,05:29,1178.50,1178.50,1178.50,1178.50,21,0,21.00
01/31/2005,05:30,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/31/2005,05:31,1178.50,1178.50,1178.50,1178.50,1,0,1.00
01/31/2005,05:33,1178.50,1178.75,1178.50,1178.75,132,0,132.00
01/31/2005,05:34,1178.75,1178.75,1178.75,1178.75,12,0,12.00
01/31/2005,05:35,1178.75,1178.75,1178.75,1178.75,19,0,19.00
01/31/2005,05:36,1178.75,1179.25,1178.75,1179.00,407,2,409.00
01/31/2005,05:37,1179.00,1179.25,1179.00,1179.00,1,51,52.00
01/31/2005,05:38,1179.00,1179.00,1179.00,1179.00,0,8,8.00
01/31/2005,05:39,1179.00,1179.25,1179.00,1179.00,9,2,11.00
01/31/2005,05:40,1179.25,1179.25,1179.25,1179.25,5,0,5.00
01/31/2005,05:41,1179.25,1179.25,1179.00,1179.00,1,2,3.00
01/31/2005,05:42,1179.25,1179.50,1179.25,1179.50,155,0,155.00
01/31/2005,05:43,1179.25,1179.25,1179.25,1179.25,0,66,66.00
01/31/2005,05:44,1179.25,1179.25,1179.25,1179.25,0,1,1.00
01/31/2005,05:45,1179.25,1179.50,1179.25,1179.50,2,25,27.00
01/31/2005,05:46,1179.50,1179.50,1179.50,1179.50,298,0,298.00
01/31/2005,05:47,1179.50,1179.50,1179.50,1179.50,52,0,52.00
01/31/2005,05:48,1179.50,1179.50,1179.50,1179.50,22,0,22.00
01/31/2005,05:49,1179.75,1179.75,1179.50,1179.75,30,4,34.00
01/31/2005,05:50,1179.75,1179.75,1179.50,1179.50,8,11,19.00
01/31/2005,05:51,1179.50,1179.75,1179.50,1179.50,3,34,37.00
01/31/2005,05:52,1179.50,1179.50,1179.50,1179.50,0,23,23.00
01/31/2005,05:53,1179.50,1179.75,1179.50,1179.75,3,12,15.00
01/31/2005,05:54,1179.50,1179.75,1179.50,1179.50,1,3,4.00
01/31/2005,05:55,1179.50,1179.50,1179.50,1179.50,0,9,9.00
01/31/2005,05:56,1179.25,1179.25,1179.25,1179.25,0,10,10.00
01/31/2005,05:57,1179.25,1179.25,1179.25,1179.25,0,11,11.00
01/31/2005,05:58,1179.50,1179.50,1179.50,1179.50,30,0,30.00
01/31/2005,06:01,1179.50,1179.50,1179.50,1179.50,205,0,205.00
01/31/2005,06:02,1179.50,1179.50,1179.50,1179.50,43,0,43.00
01/31/2005,06:05,1179.75,1179.75,1179.50,1179.50,1,3,4.00
01/31/2005,06:06,1179.75,1179.75,1179.75,1179.75,20,0,20.00
01/31/2005,06:07,1179.75,1179.75,1179.75,1179.75,25,0,25.00
01/31/2005,06:08,1179.50,1179.50,1179.50,1179.50,0,7,7.00
01/31/2005,06:09,1179.75,1179.75,1179.75,1179.75,142,0,142.00
01/31/2005,06:10,1179.75,1179.75,1179.75,1179.75,3,0,3.00
01/31/2005,06:11,1180.00,1180.00,1179.75,1180.00,452,6,458.00
01/31/2005,06:12,1180.25,1180.25,1180.00,1180.25,19,3,22.00
01/31/2005,06:13,1180.25,1180.50,1180.25,1180.50,322,74,396.00
01/31/2005,06:14,1180.25,1180.50,1180.25,1180.50,10,24,34.00
01/31/2005,06:15,1180.25,1180.50,1180.25,1180.50,420,2,422.00
01/31/2005,06:16,1180.50,1180.50,1180.50,1180.50,113,0,113.00
01/31/2005,06:17,1180.50,1180.50,1180.50,1180.50,153,0,153.00
01/31/2005,06:18,1180.50,1181.00,1180.50,1180.75,459,82,541.00
01/31/2005,06:19,1180.75,1180.75,1180.50,1180.75,39,1,40.00
01/31/2005,06:20,1180.75,1181.00,1180.75,1181.00,350,58,408.00
01/31/2005,06:21,1180.75,1180.75,1180.75,1180.75,0,156,156.00
01/31/2005,06:22,1181.00,1181.00,1180.75,1180.75,6,184,190.00
01/31/2005,06:23,1180.50,1181.00,1180.50,1180.75,125,84,209.00
01/31/2005,06:24,1180.50,1180.50,1180.50,1180.50,0,358,358.00
01/31/2005,06:25,1180.25,1180.50,1180.25,1180.50,74,10,84.00
01/31/2005,06:26,1180.50,1180.50,1180.50,1180.50,71,0,71.00
01/31/2005,06:27,1180.25,1180.50,1180.25,1180.50,272,5,277.00
01/31/2005,06:29,1180.25,1180.50,1180.25,1180.25,9,146,155.00
01/31/2005,06:30,1180.25,1180.25,1180.25,1180.25,0,84,84.00
01/31/2005,06:31,1180.25,1180.25,1180.25,1180.25,0,2,2.00
01/31/2005,06:32,1180.00,1180.00,1180.00,1180.00,0,12,12.00
01/31/2005,06:33,1180.25,1180.25,1180.25,1180.25,2,0,2.00
01/31/2005,06:34,1180.25,1180.25,1180.25,1180.25,2,0,2.00
01/31/2005,06:35,1180.25,1180.25,1180.25,1180.25,1,0,1.00
01/31/2005,06:36,1180.00,1180.00,1180.00,1180.00,0,12,12.00
01/31/2005,06:37,1180.00,1180.25,1180.00,1180.25,271,11,282.00
01/31/2005,06:38,1180.25,1180.25,1180.00,1180.25,26,5,31.00
01/31/2005,06:40,1180.25,1180.25,1180.25,1180.25,21,0,21.00
01/31/2005,06:41,1180.25,1180.25,1180.00,1180.25,11,1,12.00
01/31/2005,06:42,1180.25,1180.25,1180.00,1180.00,1,1,2.00
01/31/2005,06:43,1180.25,1180.25,1180.00,1180.00,10,1,11.00
01/31/2005,06:44,1180.00,1180.25,1180.00,1180.25,1,10,11.00
01/31/2005,06:45,1180.00,1180.00,1179.75,1180.00,10,215,225.00
01/31/2005,06:46,1179.75,1179.75,1179.50,1179.75,2,141,143.00
01/31/2005,06:47,1179.75,1179.75,1179.50,1179.50,18,5,23.00
01/31/2005,06:48,1179.75,1179.75,1179.50,1179.75,59,1,60.00
01/31/2005,06:49,1179.75,1179.75,1179.75,1179.75,98,0,98.00
01/31/2005,06:50,1179.75,1179.75,1179.50,1179.50,2,1,3.00
01/31/2005,06:51,1179.50,1179.75,1179.50,1179.50,24,187,211.00
01/31/2005,06:52,1179.50,1179.50,1179.25,1179.25,0,384,384.00
01/31/2005,06:53,1179.25,1179.25,1179.00,1179.00,4,63,67.00
01/31/2005,06:54,1179.00,1179.25,1179.00,1179.25,18,1,19.00
01/31/2005,06:55,1179.25,1179.25,1179.00,1179.00,4,11,15.00
01/31/2005,06:56,1179.25,1179.25,1179.00,1179.00,131,1,132.00
01/31/2005,06:57,1179.25,1179.25,1179.25,1179.25,45,0,45.00
01/31/2005,06:58,1179.25,1179.25,1179.25,1179.25,31,0,31.00
01/31/2005,06:59,1179.25,1179.50,1179.00,1179.50,47,1,48.00
01/31/2005,07:00,1179.25,1179.25,1179.00,1179.25,4,29,33.00
01/31/2005,07:01,1179.25,1179.25,1179.00,1179.25,107,1,108.00
01/31/2005,07:02,1179.25,1179.25,1179.00,1179.00,70,1,71.00
01/31/2005,07:03,1179.00,1179.25,1179.00,1179.25,5,15,20.00
01/31/2005,07:04,1179.25,1179.25,1179.00,1179.25,221,1,222.00
01/31/2005,07:05,1179.25,1179.25,1179.00,1179.25,6,1,7.00
01/31/2005,07:06,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/31/2005,07:07,1179.25,1179.25,1179.00,1179.00,2,73,75.00
01/31/2005,07:08,1179.00,1179.00,1178.75,1178.75,0,223,223.00
01/31/2005,07:09,1179.00,1179.00,1179.00,1179.00,110,0,110.00
01/31/2005,07:10,1179.00,1179.00,1179.00,1179.00,83,0,83.00
01/31/2005,07:11,1179.00,1179.25,1179.00,1179.00,8,113,121.00
01/31/2005,07:12,1179.00,1179.00,1179.00,1179.00,0,32,32.00
01/31/2005,07:13,1179.25,1179.25,1179.00,1179.00,2,191,193.00
01/31/2005,07:14,1179.25,1179.25,1179.25,1179.25,6,0,6.00
01/31/2005,07:15,1179.25,1179.25,1179.00,1179.25,21,40,61.00
01/31/2005,07:16,1179.25,1179.25,1179.25,1179.25,2,0,2.00
01/31/2005,07:17,1179.25,1179.50,1179.25,1179.50,223,0,223.00
01/31/2005,07:19,1179.50,1179.50,1179.50,1179.50,263,0,263.00
01/31/2005,07:20,1179.50,1179.75,1179.50,1179.50,69,762,831.00
01/31/2005,07:21,1179.50,1179.75,1179.50,1179.75,537,3,540.00
01/31/2005,07:22,1179.75,1180.00,1179.50,1179.75,376,726,1102.00
01/31/2005,07:23,1179.50,1179.75,1179.50,1179.75,45,6,51.00
01/31/2005,07:24,1179.75,1179.75,1179.50,1179.75,199,5,204.00
01/31/2005,07:25,1179.75,1179.75,1179.75,1179.75,38,0,38.00
01/31/2005,07:26,1179.75,1179.75,1179.50,1179.50,3,7,10.00
01/31/2005,07:27,1179.50,1179.75,1179.50,1179.75,71,7,78.00
01/31/2005,07:28,1179.75,1179.75,1179.50,1179.75,140,10,150.00
01/31/2005,07:29,1179.75,1179.75,1179.50,1179.75,8,4,12.00
01/31/2005,07:30,1179.75,1179.75,1179.50,1179.50,189,92,281.00
01/31/2005,07:31,1179.75,1179.75,1179.50,1179.75,92,3,95.00
01/31/2005,07:32,1179.75,1179.75,1179.50,1179.50,25,19,44.00
01/31/2005,07:33,1179.50,1179.50,1179.25,1179.25,0,405,405.00
01/31/2005,07:34,1179.50,1179.50,1179.25,1179.25,12,2,14.00
01/31/2005,07:35,1179.25,1179.50,1179.25,1179.50,26,21,47.00
01/31/2005,07:36,1179.25,1179.50,1179.25,1179.50,6,1,7.00
01/31/2005,07:37,1179.50,1179.50,1179.25,1179.50,166,1,167.00
01/31/2005,07:38,1179.50,1179.50,1179.25,1179.25,97,30,127.00
01/31/2005,07:39,1179.50,1179.50,1179.50,1179.50,87,0,87.00
01/31/2005,07:40,1179.50,1179.50,1179.50,1179.50,25,0,25.00
01/31/2005,07:41,1179.75,1179.75,1179.50,1179.50,7,115,122.00
01/31/2005,07:42,1179.50,1179.50,1179.50,1179.50,0,45,45.00
01/31/2005,07:43,1179.25,1179.50,1179.25,1179.50,3,34,37.00
01/31/2005,07:44,1179.50,1179.50,1179.25,1179.25,1,1,2.00
01/31/2005,07:45,1179.25,1179.25,1179.25,1179.25,0,243,243.00
01/31/2005,07:46,1179.25,1179.25,1179.00,1179.25,110,60,170.00
01/31/2005,07:47,1179.25,1179.50,1179.25,1179.50,494,10,504.00
01/31/2005,07:48,1179.75,1179.75,1179.50,1179.50,109,11,120.00
01/31/2005,07:49,1179.75,1179.75,1179.50,1179.50,41,200,241.00
01/31/2005,07:50,1179.75,1179.75,1179.50,1179.50,377,20,397.00
01/31/2005,07:51,1179.50,1179.75,1179.50,1179.50,1,85,86.00
01/31/2005,07:52,1179.75,1179.75,1179.50,1179.50,52,20,72.00
01/31/2005,07:53,1179.50,1179.50,1179.50,1179.50,0,1,1.00
01/31/2005,07:54,1179.50,1179.50,1179.50,1179.50,0,70,70.00
01/31/2005,07:55,1179.75,1179.75,1179.50,1179.75,150,3,153.00
01/31/2005,07:56,1179.75,1179.75,1179.75,1179.75,37,0,37.00
01/31/2005,07:57,1179.50,1179.50,1179.50,1179.50,0,8,8.00
01/31/2005,07:58,1179.75,1179.75,1179.50,1179.50,10,28,38.00
01/31/2005,07:59,1179.75,1179.75,1179.50,1179.50,6,1,7.00
01/31/2005,08:00,1179.75,1179.75,1179.50,1179.75,165,205,370.00
01/31/2005,08:01,1179.75,1180.00,1179.75,1180.00,455,16,471.00
01/31/2005,08:02,1180.00,1180.00,1179.75,1179.75,32,8,40.00
01/31/2005,08:03,1180.00,1180.00,1179.75,1179.75,21,2,23.00
01/31/2005,08:04,1180.00,1180.00,1179.50,1179.50,40,213,253.00
01/31/2005,08:05,1179.50,1179.75,1179.50,1179.75,3,28,31.00
01/31/2005,08:06,1179.75,1179.75,1179.25,1179.50,162,624,786.00
01/31/2005,08:07,1179.25,1179.50,1179.25,1179.50,116,4,120.00
01/31/2005,08:08,1179.50,1179.75,1179.50,1179.50,48,41,89.00
01/31/2005,08:09,1179.50,1179.75,1179.50,1179.50,2,680,682.00
01/31/2005,08:10,1179.50,1179.50,1179.25,1179.50,24,10,34.00
01/31/2005,08:11,1179.50,1179.50,1179.50,1179.50,5,0,5.00
01/31/2005,08:12,1179.50,1179.50,1179.50,1179.50,406,0,406.00
01/31/2005,08:13,1179.50,1179.50,1179.25,1179.25,2,5,7.00
01/31/2005,08:14,1179.50,1179.50,1179.50,1179.50,4,0,4.00
01/31/2005,08:15,1179.50,1179.50,1179.25,1179.25,19,2,21.00
01/31/2005,08:16,1179.25,1179.50,1179.25,1179.50,105,5,110.00
01/31/2005,08:17,1179.50,1179.50,1179.50,1179.50,48,0,48.00
01/31/2005,08:18,1179.25,1179.25,1179.25,1179.25,0,2,2.00
01/31/2005,08:19,1179.50,1179.50,1179.25,1179.25,109,252,361.00
01/31/2005,08:20,1179.25,1179.50,1179.00,1179.00,6,122,128.00
01/31/2005,08:21,1179.25,1179.25,1179.00,1179.00,172,3,175.00
01/31/2005,08:22,1179.00,1179.25,1179.00,1179.00,26,11,37.00
01/31/2005,08:23,1179.00,1179.00,1179.00,1179.00,0,12,12.00
01/31/2005,08:24,1179.00,1179.25,1179.00,1179.00,24,4,28.00
01/31/2005,08:25,1179.25,1179.25,1179.00,1179.00,55,59,114.00
01/31/2005,08:26,1179.00,1179.25,1179.00,1179.25,2,214,216.00
01/31/2005,08:27,1179.00,1179.25,1178.75,1179.25,246,275,521.00
01/31/2005,08:28,1179.25,1179.50,1179.25,1179.25,58,3,61.00
01/31/2005,08:29,1179.50,1179.50,1179.25,1179.50,234,14,248.00
01/31/2005,08:30,1179.25,1179.75,1179.25,1179.75,1414,829,2243.00
01/31/2005,08:31,1179.50,1179.75,1179.00,1179.50,2716,2178,4894.00
01/31/2005,08:32,1179.50,1179.75,1179.25,1179.50,870,1849,2719.00
01/31/2005,08:33,1179.75,1180.25,1179.50,1180.00,4666,1317,5983.00
01/31/2005,08:34,1180.25,1180.75,1180.00,1180.50,3445,2627,6072.00
01/31/2005,08:35,1180.50,1181.00,1180.25,1180.50,2278,1384,3662.00
01/31/2005,08:36,1180.50,1180.75,1180.25,1180.50,1128,1033,2161.00
01/31/2005,08:37,1180.50,1180.50,1180.00,1180.00,1010,1464,2474.00
01/31/2005,08:38,1180.00,1180.25,1179.50,1180.00,1526,2566,4092.00
01/31/2005,08:39,1179.75,1180.00,1179.25,1179.75,1260,1717,2977.00
01/31/2005,08:40,1179.75,1180.25,1179.50,1179.75,1021,789,1810.00
01/31/2005,08:41,1180.00,1180.00,1179.50,1179.50,688,838,1526.00
01/31/2005,08:42,1179.50,1179.75,1179.50,1179.50,273,339,612.00
01/31/2005,08:43,1179.50,1179.75,1179.25,1179.25,195,1533,1728.00
01/31/2005,08:44,1179.25,1180.00,1179.25,1179.50,2085,1494,3579.00
01/31/2005,08:45,1179.75,1179.75,1179.00,1179.25,160,1664,1824.00
01/31/2005,08:46,1179.25,1179.25,1178.75,1178.75,273,1745,2018.00
01/31/2005,08:47,1178.75,1179.00,1178.50,1178.75,1536,1980,3516.00
01/31/2005,08:48,1178.50,1179.00,1178.50,1179.00,2038,876,2914.00
01/31/2005,08:49,1178.75,1179.00,1178.25,1178.50,797,1619,2416.00
01/31/2005,08:50,1178.50,1179.25,1178.50,1179.25,2031,263,2294.00
01/31/2005,08:51,1179.25,1179.75,1179.00,1179.75,4664,1396,6060.00
01/31/2005,08:52,1179.50,1180.00,1179.50,1179.75,841,925,1766.00
01/31/2005,08:53,1179.75,1180.25,1179.75,1180.00,641,1749,2390.00
01/31/2005,08:54,1180.00,1180.25,1179.00,1179.00,375,2019,2394.00
01/31/2005,08:55,1179.00,1179.50,1179.00,1179.25,1268,770,2038.00
01/31/2005,08:56,1179.00,1179.25,1178.50,1179.00,376,2104,2480.00
01/31/2005,08:57,1179.00,1179.25,1178.75,1179.25,1278,380,1658.00
01/31/2005,08:58,1179.00,1180.00,1179.00,1180.00,2442,1349,3791.00
01/31/2005,08:59,1180.00,1180.50,1179.50,1179.75,2027,1963,3990.00
01/31/2005,09:00,1179.75,1180.75,1179.75,1180.75,3060,1085,4145.00
01/31/2005,09:01,1180.75,1180.75,1179.50,1180.25,2131,2695,4826.00
01/31/2005,09:02,1180.25,1180.25,1179.50,1179.75,1156,1429,2585.00
01/31/2005,09:03,1179.75,1180.25,1179.25,1179.75,1123,866,1989.00
01/31/2005,09:04,1180.00,1180.75,1179.75,1180.75,2445,748,3193.00
01/31/2005,09:05,1180.75,1180.75,1180.00,1180.50,1327,700,2027.00
01/31/2005,09:06,1180.25,1180.75,1180.25,1180.75,562,306,868.00
01/31/2005,09:07,1180.50,1181.00,1180.25,1180.50,1816,1735,3551.00
01/31/2005,09:08,1180.75,1180.75,1180.00,1180.25,514,1898,2412.00
01/31/2005,09:09,1180.25,1180.75,1179.75,1180.00,581,1404,1985.00
01/31/2005,09:10,1179.75,1180.00,1179.00,1179.75,930,1606,2536.00
01/31/2005,09:11,1179.75,1179.75,1178.75,1178.75,500,1450,1950.00
01/31/2005,09:12,1178.75,1179.25,1178.75,1179.25,1459,925,2384.00
01/31/2005,09:13,1179.00,1179.25,1178.50,1179.00,2708,1388,4096.00
01/31/2005,09:14,1178.75,1179.25,1178.75,1179.25,772,657,1429.00
01/31/2005,09:15,1179.25,1179.75,1179.00,1179.75,2066,659,2725.00
01/31/2005,09:16,1179.50,1180.25,1179.50,1179.75,1256,673,1929.00
01/31/2005,09:17,1179.50,1179.75,1178.75,1178.75,57,2161,2218.00
01/31/2005,09:18,1178.75,1179.00,1178.00,1178.00,305,3541,3846.00
01/31/2005,09:19,1178.00,1179.00,1178.00,1178.25,1360,1476,2836.00
01/31/2005,09:20,1178.00,1178.25,1178.00,1178.00,673,241,914.00
01/31/2005,09:21,1178.00,1178.75,1178.00,1178.75,1267,272,1539.00
01/31/2005,09:22,1178.50,1179.00,1178.25,1179.00,575,390,965.00
01/31/2005,09:23,1178.75,1179.00,1178.25,1178.25,458,1231,1689.00
01/31/2005,09:24,1178.25,1178.75,1178.00,1178.25,269,756,1025.00
01/31/2005,09:25,1178.00,1178.25,1177.50,1178.00,1233,3252,4485.00
01/31/2005,09:26,1178.00,1178.25,1177.75,1178.00,758,549,1307.00
01/31/2005,09:27,1178.25,1178.25,1177.75,1178.25,544,1111,1655.00
01/31/2005,09:28,1178.00,1179.50,1178.00,1179.25,3315,1590,4905.00
01/31/2005,09:29,1179.25,1179.25,1178.75,1179.25,827,274,1101.00
01/31/2005,09:30,1179.25,1179.25,1179.00,1179.00,260,365,625.00
01/31/2005,09:31,1179.00,1180.00,1179.00,1179.50,2405,205,2610.00
01/31/2005,09:32,1179.50,1179.50,1178.75,1178.75,275,1541,1816.00
01/31/2005,09:33,1178.75,1179.00,1178.50,1178.75,349,736,1085.00
01/31/2005,09:34,1179.00,1179.00,1178.75,1179.00,129,28,157.00
01/31/2005,09:35,1178.75,1179.50,1178.75,1179.50,968,422,1390.00
01/31/2005,09:36,1179.50,1179.75,1179.00,1179.50,1275,419,1694.00
01/31/2005,09:37,1179.50,1179.75,1179.50,1179.50,432,238,670.00
01/31/2005,09:38,1179.75,1179.75,1179.50,1179.75,704,283,987.00
01/31/2005,09:39,1179.75,1179.75,1179.50,1179.50,529,229,758.00
01/31/2005,09:40,1179.50,1179.75,1179.25,1179.50,454,748,1202.00
01/31/2005,09:41,1179.50,1179.75,1179.50,1179.50,279,237,516.00
01/31/2005,09:42,1179.50,1179.75,1179.25,1179.50,759,428,1187.00
01/31/2005,09:43,1179.75,1179.75,1179.50,1179.75,437,346,783.00
01/31/2005,09:44,1179.50,1179.50,1179.25,1179.25,735,518,1253.00
01/31/2005,09:45,1179.50,1179.50,1178.75,1179.00,577,1512,2089.00
01/31/2005,09:46,1179.25,1179.50,1178.75,1179.00,246,782,1028.00
01/31/2005,09:47,1179.00,1179.25,1178.75,1179.00,458,100,558.00
01/31/2005,09:48,1179.25,1179.25,1179.00,1179.25,19,383,402.00
01/31/2005,09:49,1179.00,1179.25,1179.00,1179.00,123,249,372.00
01/31/2005,09:50,1179.00,1179.25,1179.00,1179.25,56,13,69.00
01/31/2005,09:51,1179.00,1179.25,1178.25,1178.25,54,1907,1961.00
01/31/2005,09:52,1178.50,1178.75,1178.25,1178.50,847,346,1193.00
01/31/2005,09:53,1178.50,1178.75,1178.50,1178.75,344,15,359.00
01/31/2005,09:54,1178.50,1179.50,1178.50,1179.25,1207,68,1275.00
01/31/2005,09:55,1179.25,1179.50,1179.00,1179.25,91,499,590.00
01/31/2005,09:56,1179.25,1179.25,1178.75,1179.00,475,114,589.00
01/31/2005,09:57,1178.75,1179.25,1178.75,1179.25,384,138,522.00
01/31/2005,09:58,1179.25,1179.50,1179.00,1179.25,494,141,635.00
01/31/2005,09:59,1179.50,1179.50,1179.25,1179.25,254,122,376.00
01/31/2005,10:00,1179.50,1179.50,1178.75,1178.75,71,1095,1166.00
01/31/2005,10:01,1178.75,1179.00,1178.50,1178.50,694,2124,2818.00
01/31/2005,10:02,1178.50,1178.75,1178.25,1178.50,240,1991,2231.00
01/31/2005,10:03,1178.50,1178.75,1178.25,1178.75,1264,136,1400.00
01/31/2005,10:04,1178.75,1179.00,1178.50,1179.00,716,14,730.00
01/31/2005,10:05,1179.00,1179.00,1178.50,1178.50,72,1241,1313.00
01/31/2005,10:06,1178.50,1178.50,1178.00,1178.00,297,1669,1966.00
01/31/2005,10:07,1177.75,1178.00,1177.50,1178.00,1263,1710,2973.00
01/31/2005,10:08,1178.00,1178.75,1178.00,1178.50,1665,404,2069.00
01/31/2005,10:09,1178.50,1178.75,1178.00,1178.25,97,857,954.00
01/31/2005,10:10,1178.25,1179.00,1178.25,1178.75,850,351,1201.00
01/31/2005,10:11,1178.75,1179.00,1178.50,1178.75,46,174,220.00
01/31/2005,10:12,1178.75,1179.25,1178.50,1179.25,1267,13,1280.00
01/31/2005,10:13,1179.00,1179.25,1179.00,1179.00,85,111,196.00
01/31/2005,10:14,1179.25,1179.25,1178.50,1179.00,333,79,412.00
01/31/2005,10:15,1179.00,1179.50,1179.00,1179.25,801,82,883.00
01/31/2005,10:16,1179.25,1179.50,1179.25,1179.25,905,194,1099.00
01/31/2005,10:17,1179.50,1179.50,1179.00,1179.25,518,248,766.00
01/31/2005,10:18,1179.50,1179.50,1179.25,1179.50,563,32,595.00
01/31/2005,10:19,1179.25,1179.50,1179.25,1179.50,144,58,202.00
01/31/2005,10:20,1179.25,1179.75,1179.25,1179.75,490,81,571.00
01/31/2005,10:21,1179.75,1179.75,1179.50,1179.75,161,111,272.00
01/31/2005,10:22,1179.50,1179.75,1179.25,1179.50,367,587,954.00
01/31/2005,10:23,1179.50,1180.50,1179.50,1180.25,3720,961,4681.00
01/31/2005,10:24,1180.25,1180.50,1179.75,1180.00,532,462,994.00
01/31/2005,10:25,1180.00,1180.00,1179.75,1180.00,668,9,677.00
01/31/2005,10:26,1180.00,1180.50,1180.00,1180.25,694,66,760.00
01/31/2005,10:27,1180.00,1180.50,1179.75,1180.25,901,1295,2196.00
01/31/2005,10:28,1180.00,1180.25,1180.00,1180.00,47,1731,1778.00
01/31/2005,10:29,1180.00,1180.00,1179.75,1180.00,688,698,1386.00
01/31/2005,10:30,1180.00,1180.00,1179.50,1179.50,235,1157,1392.00
01/31/2005,10:31,1179.50,1179.75,1179.50,1179.75,98,42,140.00
01/31/2005,10:32,1179.75,1180.00,1179.50,1180.00,432,76,508.00
01/31/2005,10:33,1180.00,1180.00,1179.50,1179.75,710,802,1512.00
01/31/2005,10:34,1179.75,1180.00,1179.50,1179.75,556,307,863.00
01/31/2005,10:35,1179.75,1179.75,1179.25,1179.50,164,1442,1606.00
01/31/2005,10:36,1179.25,1179.50,1179.00,1179.25,65,886,951.00
01/31/2005,10:37,1179.25,1179.50,1179.00,1179.25,1229,671,1900.00
01/31/2005,10:38,1179.25,1179.75,1179.25,1179.75,467,28,495.00
01/31/2005,10:39,1179.75,1180.00,1179.50,1179.50,684,284,968.00
01/31/2005,10:40,1179.75,1179.75,1179.50,1179.75,146,21,167.00
01/31/2005,10:41,1179.75,1179.75,1179.50,1179.75,280,17,297.00
01/31/2005,10:42,1179.50,1179.75,1179.50,1179.75,73,18,91.00
01/31/2005,10:43,1179.75,1180.00,1179.75,1180.00,396,15,411.00
01/31/2005,10:44,1179.75,1180.00,1179.50,1179.50,115,254,369.00
01/31/2005,10:45,1179.50,1179.75,1179.50,1179.75,13,225,238.00
01/31/2005,10:46,1179.50,1180.50,1179.50,1180.00,5171,1609,6780.00
01/31/2005,10:47,1180.25,1180.25,1179.75,1179.75,406,1577,1983.00
01/31/2005,10:48,1179.75,1180.25,1179.75,1180.25,378,125,503.00
01/31/2005,10:49,1180.25,1180.50,1180.00,1180.00,280,150,430.00
01/31/2005,10:50,1180.25,1180.25,1179.75,1180.00,65,509,574.00
01/31/2005,10:51,1180.00,1180.25,1179.75,1180.00,577,606,1183.00
01/31/2005,10:52,1180.00,1180.00,1179.75,1180.00,52,12,64.00
01/31/2005,10:53,1180.00,1180.00,1179.75,1179.75,196,27,223.00
01/31/2005,10:54,1180.00,1180.00,1179.75,1180.00,23,27,50.00
01/31/2005,10:55,1179.75,1180.25,1179.75,1180.00,774,88,862.00
01/31/2005,10:56,1180.00,1180.00,1179.75,1180.00,46,43,89.00
01/31/2005,10:57,1179.75,1180.00,1179.75,1180.00,232,312,544.00
01/31/2005,10:58,1180.00,1180.25,1179.75,1180.00,650,593,1243.00
01/31/2005,10:59,1180.00,1180.00,1179.75,1180.00,18,21,39.00
01/31/2005,11:00,1179.75,1180.00,1179.75,1180.00,216,20,236.00
01/31/2005,11:01,1180.00,1180.00,1179.75,1179.75,356,25,381.00
01/31/2005,11:02,1180.00,1180.00,1179.50,1179.50,325,1459,1784.00
01/31/2005,11:03,1179.75,1179.75,1179.50,1179.50,9,211,220.00
01/31/2005,11:04,1179.75,1180.00,1179.50,1180.00,604,208,812.00
01/31/2005,11:05,1179.75,1180.00,1179.75,1180.00,188,12,200.00
01/31/2005,11:06,1180.00,1180.00,1179.50,1179.75,183,269,452.00
01/31/2005,11:07,1179.75,1179.75,1179.50,1179.75,157,19,176.00
01/31/2005,11:08,1179.75,1179.75,1179.25,1179.50,67,743,810.00
01/31/2005,11:09,1179.50,1179.50,1179.25,1179.50,219,11,230.00
01/31/2005,11:10,1179.50,1179.50,1179.25,1179.50,138,1,139.00
01/31/2005,11:11,1179.50,1179.50,1179.25,1179.50,52,15,67.00
01/31/2005,11:12,1179.50,1179.75,1179.50,1179.75,429,7,436.00
01/31/2005,11:13,1179.75,1179.75,1179.50,1179.50,17,13,30.00
01/31/2005,11:14,1179.50,1179.75,1179.50,1179.75,227,20,247.00
01/31/2005,11:15,1179.50,1179.75,1179.50,1179.50,29,931,960.00
01/31/2005,11:16,1179.50,1179.75,1179.00,1179.25,129,1469,1598.00
01/31/2005,11:17,1179.25,1179.25,1179.00,1179.00,78,718,796.00
01/31/2005,11:18,1179.00,1179.25,1178.75,1179.00,699,754,1453.00
01/31/2005,11:19,1179.00,1179.50,1179.00,1179.50,372,81,453.00
01/31/2005,11:20,1179.50,1179.75,1179.25,1179.50,317,217,534.00
01/31/2005,11:21,1179.50,1179.50,1179.25,1179.25,60,6,66.00
01/31/2005,11:22,1179.50,1179.75,1179.25,1179.50,110,49,159.00
01/31/2005,11:23,1179.50,1180.75,1179.50,1180.75,5251,814,6065.00
01/31/2005,11:24,1180.50,1181.50,1180.50,1181.00,5329,2159,7488.00
01/31/2005,11:25,1181.00,1181.75,1180.75,1181.25,2877,697,3574.00
01/31/2005,11:26,1181.25,1182.25,1181.25,1181.75,4654,1085,5739.00
01/31/2005,11:27,1182.00,1182.25,1181.25,1182.00,2676,2034,4710.00
01/31/2005,11:28,1182.00,1183.00,1182.00,1182.25,7445,3313,10758.00
01/31/2005,11:29,1182.25,1182.50,1182.25,1182.25,1142,1050,2192.00
01/31/2005,11:30,1182.50,1182.50,1181.75,1181.75,766,3708,4474.00
01/31/2005,11:31,1182.00,1182.00,1181.50,1181.75,1284,977,2261.00
01/31/2005,11:32,1182.00,1182.00,1181.75,1182.00,65,217,282.00
01/31/2005,11:33,1181.75,1182.00,1181.75,1181.75,53,77,130.00
01/31/2005,11:34,1182.00,1182.00,1181.50,1181.75,856,1716,2572.00
01/31/2005,11:35,1182.00,1182.00,1181.50,1181.50,72,729,801.00
01/31/2005,11:36,1181.50,1181.50,1181.25,1181.50,66,147,213.00
01/31/2005,11:37,1181.50,1181.50,1181.25,1181.25,494,159,653.00
01/31/2005,11:38,1181.25,1181.75,1181.25,1181.50,551,74,625.00
01/31/2005,11:39,1181.75,1181.75,1181.25,1181.50,263,558,821.00
01/31/2005,11:40,1181.50,1181.75,1181.25,1181.50,556,159,715.00
01/31/2005,11:41,1181.75,1182.00,1181.25,1181.75,817,358,1175.00
01/31/2005,11:42,1182.00,1182.00,1181.75,1181.75,204,615,819.00
01/31/2005,11:43,1181.50,1182.00,1181.50,1182.00,140,42,182.00
01/31/2005,11:44,1181.75,1182.00,1181.75,1181.75,2,17,19.00
01/31/2005,11:45,1182.00,1182.00,1181.50,1181.50,307,397,704.00
01/31/2005,11:46,1181.50,1181.75,1181.50,1181.50,141,173,314.00
01/31/2005,11:47,1181.50,1181.75,1180.75,1181.00,97,1836,1933.00
01/31/2005,11:48,1180.75,1181.00,1180.75,1180.75,48,641,689.00
01/31/2005,11:49,1180.75,1181.00,1180.50,1181.00,268,262,530.00
01/31/2005,11:50,1180.75,1181.00,1180.75,1181.00,196,253,449.00
01/31/2005,11:51,1181.00,1181.00,1180.75,1180.75,76,80,156.00
01/31/2005,11:52,1180.75,1181.00,1180.75,1180.75,799,30,829.00
01/31/2005,11:53,1181.00,1181.25,1181.00,1181.25,300,145,445.00
01/31/2005,11:54,1181.25,1181.50,1181.25,1181.25,1790,10,1800.00
01/31/2005,11:55,1181.50,1181.75,1181.50,1181.75,372,21,393.00
01/31/2005,11:56,1181.50,1181.75,1181.25,1181.25,100,558,658.00
01/31/2005,11:57,1181.50,1181.50,1181.25,1181.25,371,27,398.00
01/31/2005,11:58,1181.25,1181.50,1181.25,1181.50,222,44,266.00
01/31/2005,11:59,1181.25,1181.75,1181.25,1181.75,580,18,598.00
01/31/2005,12:00,1181.75,1182.00,1181.75,1182.00,538,31,569.00
01/31/2005,12:01,1182.00,1182.00,1181.00,1181.00,532,1889,2421.00
01/31/2005,12:02,1181.00,1181.25,1180.75,1180.75,300,1588,1888.00
01/31/2005,12:03,1180.75,1181.00,1180.75,1180.75,24,217,241.00
01/31/2005,12:04,1180.75,1181.00,1180.50,1180.75,261,269,530.00
01/31/2005,12:05,1180.75,1181.00,1180.75,1180.75,26,28,54.00
01/31/2005,12:06,1180.75,1181.00,1180.75,1181.00,93,45,138.00
01/31/2005,12:07,1181.00,1181.25,1180.75,1181.25,374,35,409.00
01/31/2005,12:08,1181.00,1181.25,1181.00,1181.00,68,34,102.00
01/31/2005,12:09,1181.00,1181.50,1181.00,1181.25,235,351,586.00
01/31/2005,12:10,1181.25,1181.50,1181.25,1181.25,20,137,157.00
01/31/2005,12:11,1181.25,1181.50,1181.00,1181.25,24,111,135.00
01/31/2005,12:12,1181.00,1181.25,1181.00,1181.25,19,268,287.00
01/31/2005,12:13,1181.25,1181.25,1180.75,1181.25,247,237,484.00
01/31/2005,12:14,1181.25,1181.50,1181.00,1181.50,560,278,838.00
01/31/2005,12:15,1181.50,1181.50,1181.00,1181.25,35,137,172.00
01/31/2005,12:16,1181.00,1181.25,1180.75,1181.00,101,771,872.00
01/31/2005,12:17,1181.00,1181.00,1180.75,1180.75,89,21,110.00
01/31/2005,12:18,1181.00,1181.00,1180.75,1180.75,24,27,51.00
01/31/2005,12:19,1180.75,1181.00,1180.75,1181.00,100,16,116.00
01/31/2005,12:20,1180.75,1181.00,1180.50,1180.50,726,569,1295.00
01/31/2005,12:21,1180.75,1180.75,1180.50,1180.50,31,305,336.00
01/31/2005,12:22,1180.50,1180.75,1180.50,1180.75,26,38,64.00
01/31/2005,12:23,1180.75,1180.75,1180.50,1180.50,161,10,171.00
01/31/2005,12:24,1180.75,1180.75,1180.75,1180.75,13,0,13.00
01/31/2005,12:25,1180.50,1181.00,1180.50,1180.75,397,159,556.00
01/31/2005,12:26,1180.75,1181.00,1180.50,1180.50,44,190,234.00
01/31/2005,12:27,1180.50,1180.75,1180.50,1180.75,11,38,49.00
01/31/2005,12:28,1180.50,1180.75,1180.50,1180.50,8,14,22.00
01/31/2005,12:29,1180.75,1180.75,1180.50,1180.75,24,15,39.00
01/31/2005,12:30,1180.75,1180.75,1180.50,1180.50,12,22,34.00
01/31/2005,12:31,1180.75,1180.75,1180.50,1180.50,23,18,41.00
01/31/2005,12:32,1180.75,1180.75,1180.50,1180.75,685,16,701.00
01/31/2005,12:33,1180.50,1180.75,1180.25,1180.50,99,823,922.00
01/31/2005,12:34,1180.50,1180.50,1179.75,1180.00,444,2245,2689.00
01/31/2005,12:35,1180.25,1180.25,1180.00,1180.25,79,276,355.00
01/31/2005,12:36,1180.25,1180.25,1180.00,1180.00,116,622,738.00
01/31/2005,12:37,1180.25,1180.25,1180.00,1180.00,126,558,684.00
01/31/2005,12:38,1180.00,1180.25,1179.75,1180.00,254,361,615.00
01/31/2005,12:39,1180.00,1180.25,1180.00,1180.25,71,30,101.00
01/31/2005,12:40,1180.00,1180.25,1180.00,1180.25,41,25,66.00
01/31/2005,12:41,1180.25,1180.75,1180.25,1180.50,1007,341,1348.00
01/31/2005,12:42,1180.50,1180.50,1180.25,1180.25,27,6,33.00
01/31/2005,12:43,1180.25,1180.75,1180.25,1180.50,422,49,471.00
01/31/2005,12:44,1180.75,1180.75,1180.50,1180.50,242,186,428.00
01/31/2005,12:45,1180.50,1180.75,1180.25,1180.25,54,236,290.00
01/31/2005,12:46,1180.25,1180.75,1180.25,1180.75,311,365,676.00
01/31/2005,12:47,1180.50,1180.75,1180.25,1180.25,69,232,301.00
01/31/2005,12:48,1180.25,1180.50,1180.25,1180.25,27,36,63.00
01/31/2005,12:49,1180.50,1180.50,1180.25,1180.25,33,68,101.00
01/31/2005,12:50,1180.50,1180.50,1179.50,1179.50,31,1961,1992.00
01/31/2005,12:51,1179.75,1179.75,1178.75,1179.25,617,3868,4485.00
01/31/2005,12:52,1179.25,1179.25,1179.00,1179.25,386,508,894.00
01/31/2005,12:53,1179.25,1179.25,1179.00,1179.00,41,95,136.00
01/31/2005,12:54,1179.25,1179.75,1179.25,1179.50,669,304,973.00
01/31/2005,12:55,1179.25,1179.50,1179.25,1179.50,126,8,134.00
01/31/2005,12:56,1179.50,1179.75,1179.00,1179.00,316,1131,1447.00
01/31/2005,12:57,1179.00,1179.25,1179.00,1179.25,162,35,197.00
01/31/2005,12:58,1179.00,1179.75,1179.00,1179.75,1024,17,1041.00
01/31/2005,12:59,1179.75,1179.75,1179.50,1179.50,232,69,301.00
01/31/2005,13:00,1179.75,1179.75,1179.50,1179.50,274,202,476.00
01/31/2005,13:01,1179.75,1179.75,1179.25,1179.50,59,338,397.00
01/31/2005,13:02,1179.50,1179.75,1179.25,1179.75,397,14,411.00
01/31/2005,13:03,1179.50,1180.00,1179.50,1179.75,546,89,635.00
01/31/2005,13:04,1179.75,1180.00,1179.75,1179.75,34,19,53.00
01/31/2005,13:05,1179.75,1180.00,1179.50,1180.00,294,495,789.00
01/31/2005,13:06,1180.00,1180.00,1179.75,1179.75,19,7,26.00
01/31/2005,13:07,1179.75,1180.00,1179.75,1180.00,40,46,86.00
01/31/2005,13:08,1179.75,1180.25,1179.75,1180.25,933,58,991.00
01/31/2005,13:09,1180.25,1180.50,1180.00,1180.25,199,265,464.00
01/31/2005,13:10,1180.25,1181.00,1180.25,1180.75,2309,710,3019.00
01/31/2005,13:11,1180.75,1181.00,1180.75,1180.75,154,334,488.00
01/31/2005,13:12,1180.75,1181.00,1180.50,1180.75,194,621,815.00
01/31/2005,13:13,1180.75,1180.75,1180.50,1180.50,83,680,763.00
01/31/2005,13:14,1180.50,1181.00,1180.25,1180.75,597,133,730.00
01/31/2005,13:15,1180.75,1181.25,1180.75,1181.00,1178,124,1302.00
01/31/2005,13:16,1181.25,1181.25,1180.75,1181.00,280,892,1172.00
01/31/2005,13:17,1181.25,1181.25,1180.75,1180.75,154,764,918.00
01/31/2005,13:18,1180.75,1181.00,1180.50,1180.75,132,335,467.00
01/31/2005,13:19,1180.75,1181.00,1180.50,1180.75,208,363,571.00
01/31/2005,13:20,1180.50,1180.75,1180.25,1180.50,196,1702,1898.00
01/31/2005,13:21,1180.50,1180.50,1180.00,1180.25,160,161,321.00
01/31/2005,13:22,1180.25,1180.50,1179.75,1179.75,36,1531,1567.00
01/31/2005,13:23,1179.75,1180.00,1179.50,1180.00,792,960,1752.00
01/31/2005,13:24,1179.75,1180.25,1179.75,1180.25,326,90,416.00
01/31/2005,13:25,1180.25,1180.50,1180.00,1180.25,1110,96,1206.00
01/31/2005,13:26,1180.25,1180.50,1180.00,1180.50,265,290,555.00
01/31/2005,13:27,1180.25,1180.50,1179.50,1179.50,42,1655,1697.00
01/31/2005,13:28,1179.50,1180.00,1179.50,1180.00,674,35,709.00
01/31/2005,13:29,1180.00,1180.25,1179.50,1179.75,199,583,782.00
01/31/2005,13:30,1179.50,1179.75,1179.00,1179.25,525,2707,3232.00
01/31/2005,13:31,1179.25,1179.50,1178.75,1179.25,617,1941,2558.00
01/31/2005,13:32,1179.25,1179.50,1179.25,1179.50,381,727,1108.00
01/31/2005,13:33,1179.50,1180.00,1179.50,1179.75,1143,44,1187.00
01/31/2005,13:34,1180.00,1180.00,1179.75,1179.75,180,866,1046.00
01/31/2005,13:35,1179.75,1180.25,1179.75,1180.25,1352,35,1387.00
01/31/2005,13:36,1180.25,1180.75,1180.25,1180.50,1585,938,2523.00
01/31/2005,13:37,1180.50,1181.50,1180.50,1181.00,3292,1601,4893.00
01/31/2005,13:38,1181.25,1181.50,1181.00,1181.50,940,87,1027.00
01/31/2005,13:39,1181.50,1181.50,1181.00,1181.00,1186,1003,2189.00
01/31/2005,13:40,1181.00,1181.25,1180.75,1181.25,210,786,996.00
01/31/2005,13:41,1181.00,1181.50,1181.00,1181.25,1501,247,1748.00
01/31/2005,13:42,1181.25,1181.50,1180.75,1181.00,140,1225,1365.00
01/31/2005,13:43,1180.75,1181.50,1180.75,1181.50,1533,351,1884.00
01/31/2005,13:44,1181.50,1181.50,1181.00,1181.50,574,759,1333.00
01/31/2005,13:45,1181.25,1181.50,1181.00,1181.25,339,376,715.00
01/31/2005,13:46,1181.50,1181.75,1181.00,1181.50,1230,506,1736.00
01/31/2005,13:47,1181.50,1181.50,1181.25,1181.25,11,162,173.00
01/31/2005,13:48,1181.25,1181.50,1181.25,1181.50,257,52,309.00
01/31/2005,13:49,1181.50,1181.50,1181.25,1181.50,1412,76,1488.00
01/31/2005,13:50,1181.25,1181.75,1181.25,1181.50,665,164,829.00
01/31/2005,13:51,1181.50,1181.75,1181.25,1181.50,620,735,1355.00
01/31/2005,13:52,1181.50,1181.75,1181.25,1181.25,94,314,408.00
01/31/2005,13:53,1181.25,1181.50,1181.25,1181.25,31,33,64.00
01/31/2005,13:54,1181.25,1181.50,1180.75,1181.00,93,1996,2089.00
01/31/2005,13:55,1181.00,1181.25,1180.75,1181.00,719,316,1035.00
01/31/2005,13:56,1181.00,1181.50,1181.00,1181.25,609,230,839.00
01/31/2005,13:57,1181.25,1181.50,1181.25,1181.25,43,628,671.00
01/31/2005,13:58,1181.50,1181.50,1181.25,1181.50,1186,40,1226.00
01/31/2005,13:59,1181.50,1181.75,1181.25,1181.50,239,63,302.00
01/31/2005,14:00,1181.50,1181.50,1180.50,1180.50,128,2839,2967.00
01/31/2005,14:01,1180.50,1180.75,1180.00,1180.50,1106,1649,2755.00
01/31/2005,14:02,1180.50,1181.50,1180.50,1181.00,2048,578,2626.00
01/31/2005,14:03,1181.00,1181.25,1180.75,1181.00,402,405,807.00
01/31/2005,14:04,1181.00,1181.00,1180.50,1181.00,484,168,652.00
01/31/2005,14:05,1181.00,1181.00,1180.25,1180.25,531,1319,1850.00
01/31/2005,14:06,1180.25,1180.50,1179.75,1180.00,702,3557,4259.00
01/31/2005,14:07,1179.75,1180.00,1179.50,1179.75,354,2278,2632.00
01/31/2005,14:08,1179.75,1180.00,1179.75,1180.00,757,684,1441.00
01/31/2005,14:09,1180.00,1180.25,1179.75,1179.75,564,658,1222.00
01/31/2005,14:10,1179.75,1179.75,1178.75,1179.25,1690,3545,5235.00
01/31/2005,14:11,1179.25,1179.50,1179.00,1179.00,526,1162,1688.00
01/31/2005,14:12,1179.25,1179.25,1178.25,1178.50,930,3596,4526.00
01/31/2005,14:13,1178.50,1178.75,1178.25,1178.50,449,1284,1733.00
01/31/2005,14:14,1178.50,1179.00,1178.50,1178.75,1146,1182,2328.00
01/31/2005,14:15,1178.75,1179.25,1178.50,1178.75,691,963,1654.00
01/31/2005,14:16,1178.75,1179.50,1178.50,1179.00,753,551,1304.00
01/31/2005,14:17,1179.00,1179.00,1178.75,1179.00,318,298,616.00
01/31/2005,14:18,1178.75,1179.00,1178.50,1178.75,150,1098,1248.00
01/31/2005,14:19,1179.00,1179.00,1178.75,1178.75,68,48,116.00
01/31/2005,14:20,1178.75,1179.25,1177.75,1177.75,1305,5620,6925.00
01/31/2005,14:21,1177.75,1178.00,1177.25,1177.50,3083,5558,8641.00
01/31/2005,14:22,1177.50,1178.00,1177.25,1177.75,1126,1863,2989.00
01/31/2005,14:23,1177.75,1178.00,1177.50,1177.75,1359,191,1550.00
01/31/2005,14:24,1177.75,1177.75,1177.50,1177.75,250,24,274.00
01/31/2005,14:25,1177.75,1178.25,1177.50,1178.00,1869,390,2259.00
01/31/2005,14:26,1177.75,1178.25,1177.75,1178.00,1043,847,1890.00
01/31/2005,14:27,1178.25,1178.50,1178.00,1178.25,1167,1157,2324.00
01/31/2005,14:28,1178.25,1178.50,1177.75,1178.50,1280,810,2090.00
01/31/2005,14:29,1178.50,1178.50,1177.75,1178.25,1039,885,1924.00
01/31/2005,14:30,1178.25,1178.75,1178.00,1178.25,555,507,1062.00
01/31/2005,14:31,1178.50,1178.50,1178.00,1178.25,367,747,1114.00
01/31/2005,14:32,1178.25,1178.25,1177.50,1178.00,372,3136,3508.00
01/31/2005,14:33,1177.75,1178.00,1177.75,1177.75,520,65,585.00
01/31/2005,14:34,1178.00,1178.50,1177.75,1178.50,2629,374,3003.00
01/31/2005,14:35,1178.50,1178.50,1178.00,1178.00,692,335,1027.00
01/31/2005,14:36,1178.25,1178.50,1178.00,1178.25,368,351,719.00
01/31/2005,14:37,1178.25,1178.50,1178.00,1178.25,499,224,723.00
01/31/2005,14:38,1178.25,1178.50,1178.25,1178.50,1042,13,1055.00
01/31/2005,14:39,1178.50,1179.50,1178.50,1179.25,2802,575,3377.00
01/31/2005,14:40,1179.25,1179.25,1179.00,1179.25,1017,47,1064.00
01/31/2005,14:41,1179.25,1180.25,1179.00,1180.00,3028,873,3901.00
01/31/2005,14:42,1180.25,1180.50,1180.00,1180.00,3191,941,4132.00
01/31/2005,14:43,1180.00,1180.25,1180.00,1180.00,324,931,1255.00
01/31/2005,14:44,1180.00,1180.25,1180.00,1180.00,637,914,1551.00
01/31/2005,14:45,1180.00,1180.25,1180.00,1180.25,651,44,695.00
01/31/2005,14:46,1180.25,1180.50,1180.00,1180.25,879,902,1781.00
01/31/2005,14:47,1180.25,1180.50,1180.25,1180.50,1809,274,2083.00
01/31/2005,14:48,1180.50,1180.75,1180.25,1180.50,125,846,971.00
01/31/2005,14:49,1180.50,1180.50,1180.25,1180.50,708,1051,1759.00
01/31/2005,14:50,1180.25,1180.75,1180.25,1180.75,2056,810,2866.00
01/31/2005,14:51,1180.75,1180.75,1180.50,1180.50,76,773,849.00
01/31/2005,14:52,1180.50,1180.75,1180.50,1180.50,488,790,1278.00
01/31/2005,14:53,1180.50,1180.50,1180.25,1180.50,499,870,1369.00
01/31/2005,14:54,1180.25,1181.00,1180.25,1181.00,3407,1010,4417.00
01/31/2005,14:55,1181.00,1181.50,1181.00,1181.25,3377,1084,4461.00
01/31/2005,14:56,1181.25,1182.00,1181.25,1181.75,3910,727,4637.00
01/31/2005,14:57,1182.00,1182.00,1181.50,1182.00,1011,1717,2728.00
01/31/2005,14:58,1181.75,1182.00,1181.50,1181.50,502,3242,3744.00
01/31/2005,14:59,1181.75,1181.75,1181.00,1181.25,2080,4429,6509.00
01/31/2005,15:00,1181.50,1181.50,1180.75,1180.75,4568,4962,9530.00
01/31/2005,15:01,1180.75,1181.25,1180.50,1180.75,4849,3757,8606.00
01/31/2005,15:02,1181.00,1181.00,1180.75,1181.00,931,426,1357.00
01/31/2005,15:03,1181.00,1181.00,1180.75,1181.00,470,274,744.00
01/31/2005,15:04,1180.75,1181.25,1180.75,1181.25,3042,384,3426.00
01/31/2005,15:05,1181.25,1181.50,1181.00,1181.00,1113,1066,2179.00
01/31/2005,15:06,1181.00,1181.25,1181.00,1181.00,344,405,749.00
01/31/2005,15:07,1181.00,1181.25,1181.00,1181.25,125,219,344.00
01/31/2005,15:08,1181.25,1181.50,1181.00,1181.25,522,23,545.00
01/31/2005,15:09,1181.50,1181.50,1181.25,1181.50,279,106,385.00
01/31/2005,15:10,1181.25,1182.00,1181.25,1181.75,2745,427,3172.00
01/31/2005,15:11,1181.75,1182.00,1181.50,1181.50,541,1093,1634.00
01/31/2005,15:12,1181.50,1182.00,1181.50,1181.75,924,184,1108.00
01/31/2005,15:13,1181.75,1182.00,1181.75,1182.00,36,249,285.00
01/31/2005,15:14,1181.75,1182.00,1181.50,1181.75,465,1402,1867.00
01/31/2005,15:15,1181.50,1181.75,1181.00,1181.50,3422,5006,8428.00
01/31/2005,15:31,1181.75,1182.00,1181.75,1182.00,74,5,79.00
01/31/2005,15:32,1182.00,1182.00,1181.75,1182.00,35,67,102.00
01/31/2005,15:33,1182.00,1182.25,1181.75,1182.00,199,93,292.00
01/31/2005,15:34,1182.00,1182.00,1182.00,1182.00,0,8,8.00
01/31/2005,15:35,1182.25,1182.25,1182.25,1182.25,3,0,3.00
01/31/2005,15:36,1182.25,1182.25,1182.00,1182.00,1,7,8.00
01/31/2005,15:37,1182.25,1182.25,1182.25,1182.25,355,0,355.00
01/31/2005,15:38,1182.25,1182.50,1182.25,1182.25,87,1,88.00
01/31/2005,15:39,1182.50,1182.50,1182.25,1182.25,10,47,57.00
01/31/2005,15:40,1182.50,1182.50,1182.00,1182.00,1,280,281.00
01/31/2005,15:42,1182.00,1182.00,1181.75,1182.00,1,6,7.00
01/31/2005,15:43,1181.75,1182.00,1181.75,1182.00,68,355,423.00
01/31/2005,15:44,1181.75,1182.25,1181.75,1182.25,164,3,167.00
01/31/2005,15:45,1182.00,1182.00,1181.75,1181.75,0,320,320.00
01/31/2005,15:46,1181.75,1182.00,1181.75,1182.00,1,81,82.00
01/31/2005,15:47,1181.75,1181.75,1181.75,1181.75,0,40,40.00
01/31/2005,15:48,1181.75,1181.75,1181.75,1181.75,0,3,3.00
01/31/2005,15:49,1182.00,1182.00,1182.00,1182.00,100,0,100.00
01/31/2005,15:50,1182.00,1182.00,1182.00,1182.00,6,0,6.00
01/31/2005,15:51,1181.75,1181.75,1181.75,1181.75,0,3,3.00
01/31/2005,15:54,1182.00,1182.00,1182.00,1182.00,6,0,6.00
01/31/2005,15:55,1182.00,1182.00,1182.00,1182.00,6,0,6.00
01/31/2005,15:56,1181.75,1181.75,1181.50,1181.50,0,142,142.00
01/31/2005,15:57,1181.75,1181.75,1181.50,1181.75,5,85,90.00
01/31/2005,15:59,1181.75,1181.75,1181.75,1181.75,53,0,53.00
01/31/2005,16:00,1181.75,1181.75,1181.50,1181.50,24,3,27.00
01/31/2005,17:01,1181.25,1181.50,1181.25,1181.25,32,1,33.00
01/31/2005,17:02,1181.50,1181.50,1181.25,1181.25,2,20,22.00
01/31/2005,17:04,1181.25,1181.25,1181.25,1181.25,0,40,40.00
01/31/2005,17:05,1181.25,1181.25,1181.25,1181.25,0,32,32.00
01/31/2005,17:06,1181.25,1181.25,1181.25,1181.25,0,4,4.00
01/31/2005,17:07,1181.25,1181.50,1181.25,1181.50,1,4,5.00
01/31/2005,17:10,1181.25,1181.25,1181.25,1181.25,0,5,5.00
01/31/2005,17:11,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,17:12,1181.00,1181.00,1181.00,1181.00,0,66,66.00
01/31/2005,17:14,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,17:15,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,17:16,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,17:17,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,17:18,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,17:19,1181.25,1181.25,1181.25,1181.25,111,0,111.00
01/31/2005,17:20,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,17:21,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,17:22,1181.50,1181.50,1181.25,1181.25,1,68,69.00
01/31/2005,17:23,1181.25,1181.25,1181.25,1181.25,0,10,10.00
01/31/2005,17:24,1181.25,1181.25,1181.25,1181.25,0,32,32.00
01/31/2005,17:25,1181.25,1181.25,1181.25,1181.25,0,5,5.00
01/31/2005,17:26,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,17:27,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,17:28,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,17:30,1181.50,1181.50,1181.50,1181.50,2,0,2.00
01/31/2005,17:31,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,17:32,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,17:33,1181.25,1181.25,1181.25,1181.25,0,15,15.00
01/31/2005,17:34,1181.25,1181.25,1181.25,1181.25,0,2,2.00
01/31/2005,17:36,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,17:38,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,17:39,1181.25,1181.25,1181.00,1181.00,0,7,7.00
01/31/2005,17:40,1181.50,1181.50,1181.25,1181.25,2,10,12.00
01/31/2005,17:41,1181.25,1181.25,1181.25,1181.25,0,25,25.00
01/31/2005,17:42,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,17:43,1181.25,1181.25,1181.25,1181.25,0,6,6.00
01/31/2005,17:44,1181.25,1181.50,1181.25,1181.50,1,5,6.00
01/31/2005,17:46,1181.25,1181.25,1181.25,1181.25,0,7,7.00
01/31/2005,17:47,1181.25,1181.25,1181.00,1181.25,10,16,26.00
01/31/2005,17:48,1181.25,1181.25,1181.25,1181.25,56,0,56.00
01/31/2005,17:49,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,17:50,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,17:51,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,17:52,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,17:53,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,17:54,1181.25,1181.25,1181.25,1181.25,7,0,7.00
01/31/2005,17:55,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,17:56,1181.25,1181.50,1181.25,1181.50,186,0,186.00
01/31/2005,17:57,1181.25,1181.25,1181.25,1181.25,0,6,6.00
01/31/2005,17:58,1181.50,1181.50,1181.25,1181.25,2,6,8.00
01/31/2005,17:59,1181.25,1181.50,1181.25,1181.50,10,6,16.00
01/31/2005,18:00,1181.25,1181.25,1181.25,1181.25,0,6,6.00
01/31/2005,18:01,1181.25,1181.25,1181.25,1181.25,0,6,6.00
01/31/2005,18:02,1181.25,1181.25,1181.25,1181.25,0,7,7.00
01/31/2005,18:03,1181.25,1181.25,1181.25,1181.25,0,106,106.00
01/31/2005,18:04,1181.25,1181.25,1181.25,1181.25,0,8,8.00
01/31/2005,18:05,1181.25,1181.25,1181.25,1181.25,0,6,6.00
01/31/2005,18:06,1181.00,1181.25,1181.00,1181.25,5,6,11.00
01/31/2005,18:07,1181.00,1181.00,1181.00,1181.00,0,6,6.00
01/31/2005,18:08,1181.00,1181.00,1181.00,1181.00,0,6,6.00
01/31/2005,18:09,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,18:10,1181.25,1181.25,1181.25,1181.25,11,0,11.00
01/31/2005,18:11,1181.25,1181.25,1181.25,1181.25,17,0,17.00
01/31/2005,18:13,1181.25,1181.50,1181.25,1181.25,14,4,18.00
01/31/2005,18:14,1181.25,1181.25,1181.25,1181.25,0,57,57.00
01/31/2005,18:16,1181.25,1181.25,1181.00,1181.00,0,5,5.00
01/31/2005,18:17,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,18:18,1181.00,1181.00,1181.00,1181.00,0,4,4.00
01/31/2005,18:19,1181.25,1181.25,1181.25,1181.25,10,0,10.00
01/31/2005,18:20,1181.25,1181.50,1181.00,1181.50,6,3,9.00
01/31/2005,18:22,1181.25,1181.25,1181.00,1181.25,1,3,4.00
01/31/2005,18:24,1181.25,1181.25,1181.00,1181.00,1,3,4.00
01/31/2005,18:25,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,18:26,1181.25,1181.25,1181.25,1181.25,7,0,7.00
01/31/2005,18:27,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,18:28,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,18:29,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,18:30,1181.25,1181.25,1181.00,1181.00,2,2,4.00
01/31/2005,18:32,1181.25,1181.25,1181.00,1181.00,1,3,4.00
01/31/2005,18:34,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,18:35,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,18:36,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,18:38,1181.25,1181.25,1181.25,1181.25,16,0,16.00
01/31/2005,18:40,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,18:42,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,18:43,1181.25,1181.50,1181.25,1181.50,3,0,3.00
01/31/2005,18:44,1181.25,1181.25,1181.00,1181.00,0,29,29.00
01/31/2005,18:46,1181.25,1181.25,1181.00,1181.00,26,3,29.00
01/31/2005,18:48,1181.25,1181.25,1181.00,1181.00,10,3,13.00
01/31/2005,18:49,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,18:50,1181.00,1181.25,1181.00,1181.25,4,3,7.00
01/31/2005,18:51,1181.00,1181.00,1181.00,1181.00,0,2,2.00
01/31/2005,18:52,1181.00,1181.00,1181.00,1181.00,0,4,4.00
01/31/2005,18:54,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,18:56,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,18:57,1181.00,1181.00,1181.00,1181.00,0,2,2.00
01/31/2005,18:58,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,18:59,1181.00,1181.00,1181.00,1181.00,0,15,15.00
01/31/2005,19:00,1181.00,1181.00,1181.00,1181.00,0,5,5.00
01/31/2005,19:01,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,19:02,1181.25,1181.25,1181.00,1181.00,2,3,5.00
01/31/2005,19:03,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,19:04,1181.25,1181.25,1181.00,1181.00,3,3,6.00
01/31/2005,19:05,1181.25,1181.25,1181.25,1181.25,14,0,14.00
01/31/2005,19:06,1181.25,1181.25,1181.00,1181.00,2,3,5.00
01/31/2005,19:07,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,19:08,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:10,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:13,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:15,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:16,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,19:17,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:19,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:21,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:23,1181.00,1181.00,1181.00,1181.00,0,5,5.00
01/31/2005,19:25,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:27,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:29,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:30,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,19:31,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:33,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:35,1181.00,1181.00,1181.00,1181.00,0,4,4.00
01/31/2005,19:36,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,19:37,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:39,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:41,1181.00,1181.25,1181.00,1181.25,1,3,4.00
01/31/2005,19:43,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:45,1181.25,1181.25,1181.00,1181.00,1,3,4.00
01/31/2005,19:46,1181.00,1181.00,1181.00,1181.00,0,21,21.00
01/31/2005,19:47,1181.00,1181.00,1181.00,1181.00,0,4,4.00
01/31/2005,19:48,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,19:49,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:50,1181.25,1181.25,1181.25,1181.25,2,0,2.00
01/31/2005,19:51,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:53,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:54,1181.25,1181.25,1181.25,1181.25,100,0,100.00
01/31/2005,19:55,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,19:56,1181.25,1181.25,1181.25,1181.25,2,0,2.00
01/31/2005,19:57,1181.25,1181.25,1181.00,1181.00,5,3,8.00
01/31/2005,19:59,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,20:01,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,20:02,1181.25,1181.25,1181.25,1181.25,30,0,30.00
01/31/2005,20:03,1181.25,1181.25,1181.25,1181.25,10,0,10.00
01/31/2005,20:04,1181.25,1181.25,1181.00,1181.25,5,1,6.00
01/31/2005,20:05,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,20:06,1181.50,1181.50,1181.50,1181.50,2,0,2.00
01/31/2005,20:07,1181.25,1181.50,1181.25,1181.50,2,3,5.00
01/31/2005,20:08,1181.50,1181.50,1181.25,1181.25,1,2,3.00
01/31/2005,20:09,1181.25,1181.25,1181.25,1181.25,0,4,4.00
01/31/2005,20:11,1181.25,1181.25,1181.25,1181.25,0,13,13.00
01/31/2005,20:12,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,20:13,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,20:14,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,20:15,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,20:16,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,20:17,1181.25,1181.25,1181.00,1181.00,5,3,8.00
01/31/2005,20:18,1181.25,1181.25,1181.25,1181.25,2,0,2.00
01/31/2005,20:19,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,20:21,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,20:22,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,20:23,1181.00,1181.25,1181.00,1181.25,10,3,13.00
01/31/2005,20:25,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,20:27,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,20:28,1181.25,1181.25,1181.25,1181.25,2,0,2.00
01/31/2005,20:29,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,20:30,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,20:31,1181.25,1181.25,1181.25,1181.25,0,5,5.00
01/31/2005,20:33,1181.25,1181.25,1181.00,1181.00,0,3,3.00
01/31/2005,20:34,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,20:35,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,20:37,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,20:38,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,20:39,1181.25,1181.25,1181.25,1181.25,6,0,6.00
01/31/2005,20:40,1181.25,1181.25,1181.25,1181.25,2,0,2.00
01/31/2005,20:41,1181.25,1181.25,1181.25,1181.25,4,0,4.00
01/31/2005,20:43,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,20:44,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,20:45,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,20:47,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,20:49,1181.25,1181.25,1181.25,1181.25,0,3,3.00
01/31/2005,20:51,1181.25,1181.50,1181.25,1181.50,40,4,44.00
01/31/2005,20:55,1181.25,1181.25,1181.25,1181.25,0,2,2.00
01/31/2005,20:56,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,20:57,1181.50,1181.50,1181.50,1181.50,2,0,2.00
01/31/2005,20:59,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,21:02,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,21:04,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,21:11,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,21:15,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,21:19,1181.50,1181.50,1181.50,1181.50,1,0,1.00
01/31/2005,21:20,1181.50,1181.50,1181.25,1181.25,1,1,2.00
01/31/2005,21:23,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,21:24,1181.25,1181.25,1181.25,1181.25,0,2,2.00
01/31/2005,21:25,1181.25,1181.50,1181.25,1181.50,8,2,10.00
01/31/2005,21:34,1181.25,1181.25,1181.25,1181.25,0,20,20.00
01/31/2005,21:36,1181.25,1181.25,1181.25,1181.25,0,12,12.00
01/31/2005,21:38,1181.25,1181.25,1181.25,1181.25,0,10,10.00
01/31/2005,21:40,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,21:41,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,21:42,1181.25,1181.25,1181.25,1181.25,0,6,6.00
01/31/2005,21:43,1181.25,1181.25,1181.25,1181.25,0,17,17.00
01/31/2005,21:44,1181.25,1181.25,1181.25,1181.25,0,7,7.00
01/31/2005,21:45,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,21:47,1181.25,1181.25,1181.25,1181.25,0,2,2.00
01/31/2005,21:49,1181.25,1181.25,1181.25,1181.25,0,16,16.00
01/31/2005,21:54,1181.25,1181.25,1181.25,1181.25,0,5,5.00
01/31/2005,21:57,1181.25,1181.25,1181.25,1181.25,0,12,12.00
01/31/2005,21:59,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,22:01,1181.25,1181.25,1181.25,1181.25,0,10,10.00
01/31/2005,22:02,1181.25,1181.25,1181.25,1181.25,0,12,12.00
01/31/2005,22:06,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,22:08,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,22:09,1181.00,1181.25,1181.00,1181.00,1,3,4.00
01/31/2005,22:10,1181.25,1181.25,1181.25,1181.25,27,0,27.00
01/31/2005,22:12,1181.25,1181.25,1181.25,1181.25,40,0,40.00
01/31/2005,22:14,1181.00,1181.50,1181.00,1181.50,6,2,8.00
01/31/2005,22:20,1181.25,1181.25,1181.25,1181.25,0,1,1.00
01/31/2005,22:24,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,22:25,1181.00,1181.00,1181.00,1181.00,0,14,14.00
01/31/2005,22:31,1181.25,1181.25,1181.00,1181.00,10,1,11.00
01/31/2005,22:46,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,22:48,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,22:51,1181.25,1181.25,1181.25,1181.25,20,0,20.00
01/31/2005,22:54,1181.25,1181.25,1181.25,1181.25,10,0,10.00
01/31/2005,22:57,1181.25,1181.25,1181.25,1181.25,10,0,10.00
01/31/2005,22:59,1181.00,1181.25,1181.00,1181.25,3,1,4.00
01/31/2005,23:02,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,23:03,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,23:05,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,23:16,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,23:19,1181.00,1181.25,1181.00,1181.25,2,10,12.00
01/31/2005,23:20,1181.25,1181.25,1181.25,1181.25,5,0,5.00
01/31/2005,23:21,1181.25,1181.25,1181.25,1181.25,2,0,2.00
01/31/2005,23:23,1181.00,1181.00,1181.00,1181.00,0,25,25.00
01/31/2005,23:25,1181.00,1181.00,1181.00,1181.00,0,20,20.00
01/31/2005,23:28,1181.00,1181.00,1181.00,1181.00,0,5,5.00
01/31/2005,23:29,1181.00,1181.00,1181.00,1181.00,0,5,5.00
01/31/2005,23:30,1181.00,1181.00,1181.00,1181.00,0,20,20.00
01/31/2005,23:31,1181.00,1181.00,1181.00,1181.00,0,2,2.00
01/31/2005,23:37,1181.00,1181.00,1181.00,1181.00,0,3,3.00
01/31/2005,23:40,1181.00,1181.00,1181.00,1181.00,0,1,1.00
01/31/2005,23:41,1181.25,1181.25,1181.25,1181.25,1,0,1.00
01/31/2005,23:42,1181.25,1181.25,1181.25,1181.25,3,0,3.00
01/31/2005,23:44,1181.00,1181.00,1181.00,1181.00,0,10,10.00
01/31/2005,23:45,1181.00,1181.00,1181.00,1181.00,0,4,4.00
01/31/2005,23:47,1181.00,1181.00,1181.00,1181.00,0,2,2.00
01/31/2005,23:53,1180.75,1180.75,1180.75,1180.75,0,2,2.00
01/31/2005,23:55,1181.00,1181.00,1181.00,1181.00,3,0,3.00
01/31/2005,23:56,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,00:01,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,00:02,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,00:03,1180.75,1181.00,1180.75,1181.00,1,3,4.00
02/01/2005,00:04,1180.75,1180.75,1180.75,1180.75,0,2,2.00
02/01/2005,00:05,1181.00,1181.00,1181.00,1181.00,10,0,10.00
02/01/2005,00:12,1181.00,1181.00,1180.75,1180.75,3,1,4.00
02/01/2005,00:13,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,00:18,1180.75,1181.00,1180.75,1181.00,4,4,8.00
02/01/2005,00:20,1181.00,1181.00,1181.00,1181.00,20,0,20.00
02/01/2005,00:21,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,00:22,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,00:23,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,00:28,1181.25,1181.25,1181.25,1181.25,1,0,1.00
02/01/2005,00:29,1181.25,1181.25,1181.25,1181.25,8,0,8.00
02/01/2005,00:30,1181.25,1181.25,1181.25,1181.25,23,0,23.00
02/01/2005,00:31,1181.25,1181.25,1181.25,1181.25,10,0,10.00
02/01/2005,00:39,1181.25,1181.25,1181.25,1181.25,1,0,1.00
02/01/2005,00:40,1181.00,1181.00,1181.00,1181.00,0,1,1.00
02/01/2005,00:41,1181.25,1181.25,1181.25,1181.25,10,0,10.00
02/01/2005,00:43,1181.25,1181.25,1181.25,1181.25,1,0,1.00
02/01/2005,00:45,1181.25,1181.25,1181.25,1181.25,1,0,1.00
02/01/2005,00:50,1181.00,1181.00,1181.00,1181.00,0,2,2.00
02/01/2005,00:51,1181.25,1181.25,1181.00,1181.00,2,1,3.00
02/01/2005,00:52,1181.00,1181.00,1181.00,1181.00,0,2,2.00
02/01/2005,00:53,1181.00,1181.00,1181.00,1181.00,0,3,3.00
02/01/2005,00:55,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,01:00,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,01:01,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,01:03,1181.00,1181.00,1181.00,1181.00,8,0,8.00
02/01/2005,01:04,1181.00,1181.00,1181.00,1181.00,8,0,8.00
02/01/2005,01:05,1181.00,1181.25,1180.75,1180.75,2,3,5.00
02/01/2005,01:07,1181.25,1181.25,1181.25,1181.25,1,0,1.00
02/01/2005,01:10,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,01:13,1180.75,1180.75,1180.75,1180.75,0,60,60.00
02/01/2005,01:14,1180.75,1180.75,1180.50,1180.50,0,5,5.00
02/01/2005,01:15,1180.50,1180.50,1180.50,1180.50,0,6,6.00
02/01/2005,01:17,1180.75,1180.75,1180.75,1180.75,7,0,7.00
02/01/2005,01:18,1180.50,1180.50,1180.50,1180.50,0,5,5.00
02/01/2005,01:19,1180.75,1180.75,1180.75,1180.75,1,0,1.00
02/01/2005,01:22,1180.75,1180.75,1180.75,1180.75,1,0,1.00
02/01/2005,01:23,1180.50,1180.50,1180.50,1180.50,0,21,21.00
02/01/2005,01:24,1180.75,1180.75,1180.75,1180.75,5,0,5.00
02/01/2005,01:25,1180.50,1180.50,1180.50,1180.50,0,82,82.00
02/01/2005,01:26,1180.25,1180.25,1180.25,1180.25,0,6,6.00
02/01/2005,01:27,1180.50,1180.50,1180.50,1180.50,1,0,1.00
02/01/2005,01:31,1180.50,1180.50,1180.50,1180.50,1,0,1.00
02/01/2005,01:32,1180.50,1180.50,1180.50,1180.50,1,0,1.00
02/01/2005,01:34,1180.25,1180.25,1180.25,1180.25,0,1,1.00
02/01/2005,01:37,1180.25,1180.50,1180.25,1180.25,1,11,12.00
02/01/2005,01:38,1180.25,1180.25,1180.25,1180.25,0,1,1.00
02/01/2005,01:40,1180.25,1180.25,1180.25,1180.25,0,1,1.00
02/01/2005,01:41,1180.25,1180.25,1180.25,1180.25,0,116,116.00
02/01/2005,01:42,1180.00,1180.25,1180.00,1180.25,1,1,2.00
02/01/2005,01:43,1180.25,1180.25,1180.00,1180.00,1,1,2.00
02/01/2005,01:45,1180.25,1180.25,1180.25,1180.25,1,0,1.00
02/01/2005,01:46,1180.25,1180.25,1180.25,1180.25,155,0,155.00
02/01/2005,01:47,1180.25,1180.25,1180.25,1180.25,8,0,8.00
02/01/2005,01:48,1180.25,1180.25,1180.25,1180.25,3,0,3.00
02/01/2005,01:50,1180.25,1180.25,1180.00,1180.00,14,10,24.00
02/01/2005,01:51,1180.25,1180.25,1180.25,1180.25,2,0,2.00
02/01/2005,01:52,1180.25,1180.25,1180.25,1180.25,61,0,61.00
02/01/2005,01:53,1180.25,1180.25,1180.25,1180.25,4,0,4.00
02/01/2005,01:54,1180.25,1180.25,1180.00,1180.25,12,1,13.00
02/01/2005,01:55,1180.25,1180.25,1180.25,1180.25,1,0,1.00
02/01/2005,01:56,1180.00,1180.25,1180.00,1180.25,2,1,3.00
02/01/2005,01:57,1180.25,1180.25,1180.25,1180.25,5,0,5.00
02/01/2005,01:58,1180.00,1180.25,1180.00,1180.25,23,1,24.00
02/01/2005,01:59,1180.25,1180.50,1180.25,1180.50,70,0,70.00
02/01/2005,02:01,1180.25,1180.25,1180.25,1180.25,0,91,91.00
02/01/2005,02:02,1180.25,1180.25,1180.00,1180.00,2,10,12.00
02/01/2005,02:03,1180.25,1180.25,1180.00,1180.00,91,1,92.00
02/01/2005,02:04,1180.00,1180.25,1180.00,1180.25,37,9,46.00
02/01/2005,02:05,1180.25,1180.25,1180.25,1180.25,11,0,11.00
02/01/2005,02:06,1180.25,1180.25,1180.25,1180.25,1,0,1.00
02/01/2005,02:07,1180.25,1180.50,1180.25,1180.50,73,0,73.00
02/01/2005,02:08,1180.50,1180.50,1180.25,1180.25,6,60,66.00
02/01/2005,02:09,1180.25,1180.25,1180.25,1180.25,0,38,38.00
02/01/2005,02:10,1180.50,1180.50,1180.25,1180.25,1,84,85.00
02/01/2005,02:11,1180.25,1180.25,1180.25,1180.25,0,13,13.00
02/01/2005,02:12,1180.25,1180.25,1180.25,1180.25,0,60,60.00
02/01/2005,02:13,1180.25,1180.25,1180.25,1180.25,0,1,1.00
02/01/2005,02:14,1180.25,1180.50,1180.25,1180.25,5,110,115.00
02/01/2005,02:15,1180.25,1180.25,1180.25,1180.25,0,18,18.00
02/01/2005,02:16,1180.25,1180.25,1180.25,1180.25,0,59,59.00
02/01/2005,02:17,1180.25,1180.25,1180.00,1180.00,0,10,10.00
02/01/2005,02:18,1180.00,1180.00,1179.75,1180.00,189,283,472.00
02/01/2005,02:19,1180.00,1180.00,1180.00,1180.00,84,0,84.00
02/01/2005,02:20,1180.00,1180.00,1180.00,1180.00,1,0,1.00
02/01/2005,02:21,1179.75,1179.75,1179.75,1179.75,0,66,66.00
02/01/2005,02:22,1179.75,1179.75,1179.75,1179.75,0,10,10.00
02/01/2005,02:23,1179.75,1179.75,1179.50,1179.75,2,197,199.00
02/01/2005,02:24,1179.75,1179.75,1179.75,1179.75,97,0,97.00
02/01/2005,02:25,1179.75,1179.75,1179.75,1179.75,1,0,1.00
02/01/2005,02:26,1180.00,1180.00,1180.00,1180.00,4,0,4.00
02/01/2005,02:27,1179.75,1179.75,1179.75,1179.75,0,26,26.00
02/01/2005,02:29,1179.75,1179.75,1179.75,1179.75,0,10,10.00
02/01/2005,02:30,1179.50,1179.75,1179.50,1179.75,136,3,139.00
02/01/2005,02:31,1179.75,1179.75,1179.50,1179.50,160,10,170.00
02/01/2005,02:32,1179.75,1179.75,1179.75,1179.75,40,0,40.00
02/01/2005,02:33,1179.75,1179.75,1179.75,1179.75,45,0,45.00
02/01/2005,02:35,1179.75,1179.75,1179.75,1179.75,105,0,105.00
02/01/2005,02:37,1179.75,1179.75,1179.50,1179.50,27,1,28.00
02/01/2005,02:38,1179.50,1179.75,1179.50,1179.75,1,51,52.00
02/01/2005,02:39,1179.75,1179.75,1179.75,1179.75,69,0,69.00
02/01/2005,02:40,1179.75,1180.00,1179.75,1179.75,4,18,22.00
02/01/2005,02:41,1179.75,1180.00,1179.75,1180.00,153,1,154.00
02/01/2005,02:42,1180.00,1180.00,1180.00,1180.00,16,0,16.00
02/01/2005,02:43,1180.00,1180.00,1180.00,1180.00,4,0,4.00
02/01/2005,02:45,1179.75,1179.75,1179.75,1179.75,0,25,25.00
02/01/2005,02:46,1179.75,1179.75,1179.75,1179.75,0,1,1.00
02/01/2005,02:48,1179.50,1179.75,1179.50,1179.75,2,4,6.00
02/01/2005,02:49,1179.50,1179.75,1179.50,1179.75,1,3,4.00
02/01/2005,02:50,1179.50,1179.75,1179.50,1179.75,41,26,67.00
02/01/2005,02:52,1179.50,1179.75,1179.50,1179.75,88,30,118.00
02/01/2005,02:53,1179.75,1179.75,1179.75,1179.75,11,0,11.00
02/01/2005,02:54,1179.75,1179.75,1179.75,1179.75,25,0,25.00
02/01/2005,02:58,1179.75,1179.75,1179.75,1179.75,17,0,17.00
02/01/2005,02:59,1179.75,1179.75,1179.75,1179.75,68,0,68.00
02/01/2005,03:01,1180.00,1180.00,1180.00,1180.00,16,0,16.00
02/01/2005,03:02,1180.00,1180.00,1180.00,1180.00,59,0,59.00
02/01/2005,03:03,1180.25,1180.25,1180.25,1180.25,1,0,1.00
02/01/2005,03:04,1180.25,1180.25,1180.25,1180.25,11,0,11.00
02/01/2005,03:05,1180.00,1180.00,1180.00,1180.00,0,1,1.00
02/01/2005,03:06,1180.25,1180.25,1180.25,1180.25,2,0,2.00
02/01/2005,03:07,1180.00,1180.00,1180.00,1180.00,0,18,18.00
02/01/2005,03:09,1180.00,1180.25,1180.00,1180.25,30,3,33.00
02/01/2005,03:10,1180.25,1180.25,1180.25,1180.25,49,0,49.00
02/01/2005,03:12,1180.50,1180.50,1180.50,1180.50,20,0,20.00
02/01/2005,03:13,1180.50,1180.50,1180.50,1180.50,3,0,3.00
02/01/2005,03:14,1180.50,1180.50,1180.50,1180.50,52,0,52.00
02/01/2005,03:15,1180.50,1180.50,1180.50,1180.50,27,0,27.00
02/01/2005,03:16,1180.50,1180.75,1180.50,1180.75,35,12,47.00
02/01/2005,03:17,1180.50,1180.50,1180.50,1180.50,0,18,18.00
02/01/2005,03:18,1180.50,1180.50,1180.50,1180.50,0,44,44.00
02/01/2005,03:21,1180.25,1180.25,1180.25,1180.25,0,19,19.00
02/01/2005,03:22,1180.25,1180.25,1180.25,1180.25,0,15,15.00
02/01/2005,03:25,1180.25,1180.25,1180.25,1180.25,0,4,4.00
02/01/2005,03:26,1180.25,1180.25,1180.00,1180.25,1,2,3.00
02/01/2005,03:27,1180.00,1180.25,1180.00,1180.25,3,1,4.00
02/01/2005,03:28,1180.00,1180.00,1180.00,1180.00,0,1,1.00
02/01/2005,03:30,1180.25,1180.25,1180.25,1180.25,29,0,29.00
02/01/2005,03:31,1180.50,1180.50,1180.50,1180.50,3,0,3.00
02/01/2005,03:32,1180.50,1180.50,1180.50,1180.50,34,0,34.00
02/01/2005,03:33,1180.50,1180.50,1180.50,1180.50,1,0,1.00
02/01/2005,03:34,1180.50,1180.50,1180.50,1180.50,1,0,1.00
02/01/2005,03:35,1180.75,1180.75,1180.75,1180.75,20,0,20.00
02/01/2005,03:36,1180.75,1180.75,1180.75,1180.75,2,0,2.00
02/01/2005,03:37,1180.50,1180.50,1180.50,1180.50,0,4,4.00
02/01/2005,03:39,1180.75,1180.75,1180.75,1180.75,3,0,3.00
02/01/2005,03:40,1180.50,1180.50,1180.50,1180.50,0,55,55.00
02/01/2005,03:41,1180.75,1180.75,1180.75,1180.75,1,0,1.00
02/01/2005,03:42,1180.75,1181.00,1180.75,1181.00,173,0,173.00
02/01/2005,03:43,1181.00,1181.00,1180.75,1181.00,36,10,46.00
02/01/2005,03:44,1181.00,1181.00,1181.00,1181.00,162,0,162.00
02/01/2005,03:46,1180.75,1181.00,1180.75,1180.75,4,86,90.00
02/01/2005,03:47,1180.75,1180.75,1180.75,1180.75,0,5,5.00
02/01/2005,03:49,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,03:51,1180.75,1180.75,1180.75,1180.75,0,44,44.00
02/01/2005,03:55,1180.50,1180.50,1180.50,1180.50,0,1,1.00
02/01/2005,03:56,1180.75,1180.75,1180.75,1180.75,5,0,5.00
02/01/2005,03:59,1180.75,1180.75,1180.75,1180.75,5,0,5.00
02/01/2005,04:01,1180.75,1180.75,1180.75,1180.75,14,0,14.00
02/01/2005,04:02,1180.75,1180.75,1180.75,1180.75,24,0,24.00
02/01/2005,04:04,1180.75,1181.00,1180.75,1181.00,21,0,21.00
02/01/2005,04:05,1181.00,1181.00,1181.00,1181.00,6,0,6.00
02/01/2005,04:06,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,04:08,1180.75,1181.00,1180.75,1180.75,11,9,20.00
02/01/2005,04:09,1181.00,1181.00,1181.00,1181.00,42,0,42.00
02/01/2005,04:10,1181.00,1181.00,1181.00,1181.00,7,0,7.00
02/01/2005,04:14,1180.75,1181.00,1180.75,1181.00,3,10,13.00
02/01/2005,04:15,1180.75,1180.75,1180.75,1180.75,0,25,25.00
02/01/2005,04:17,1180.75,1181.00,1180.75,1181.00,1,1,2.00
02/01/2005,04:18,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,04:19,1180.75,1181.00,1180.75,1180.75,8,25,33.00
02/01/2005,04:20,1180.75,1181.00,1180.75,1180.75,1,5,6.00
02/01/2005,04:22,1181.00,1181.00,1181.00,1181.00,79,0,79.00
02/01/2005,04:23,1181.00,1181.00,1180.75,1180.75,7,1,8.00
02/01/2005,04:24,1181.00,1181.00,1181.00,1181.00,3,0,3.00
02/01/2005,04:25,1180.75,1181.00,1180.75,1181.00,1,10,11.00
02/01/2005,04:26,1181.00,1181.00,1181.00,1181.00,2,0,2.00
02/01/2005,04:29,1180.75,1181.00,1180.75,1181.00,6,3,9.00
02/01/2005,04:31,1180.75,1180.75,1180.75,1180.75,0,4,4.00
02/01/2005,04:32,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,04:33,1180.75,1180.75,1180.75,1180.75,0,11,11.00
02/01/2005,04:38,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,04:40,1181.00,1181.00,1181.00,1181.00,23,0,23.00
02/01/2005,04:45,1180.75,1180.75,1180.75,1180.75,0,48,48.00
02/01/2005,04:46,1180.75,1180.75,1180.75,1180.75,0,9,9.00
02/01/2005,04:47,1180.75,1180.75,1180.75,1180.75,0,1,1.00
02/01/2005,04:48,1180.75,1180.75,1180.75,1180.75,0,3,3.00
02/01/2005,04:52,1180.75,1180.75,1180.75,1180.75,0,5,5.00
02/01/2005,04:53,1180.75,1180.75,1180.75,1180.75,0,36,36.00
02/01/2005,04:54,1180.75,1180.75,1180.75,1180.75,0,35,35.00
02/01/2005,04:55,1180.75,1180.75,1180.75,1180.75,0,9,9.00
02/01/2005,04:57,1181.00,1181.00,1181.00,1181.00,55,0,55.00
02/01/2005,04:58,1180.75,1181.00,1180.75,1180.75,1,14,15.00
02/01/2005,04:59,1180.75,1180.75,1180.75,1180.75,0,10,10.00
02/01/2005,05:01,1181.00,1181.00,1180.75,1180.75,1,2,3.00
02/01/2005,05:05,1181.00,1181.25,1181.00,1181.00,139,3,142.00
02/01/2005,05:06,1181.25,1181.25,1181.25,1181.25,2,0,2.00
02/01/2005,05:07,1181.00,1181.25,1181.00,1181.00,1,38,39.00
02/01/2005,05:08,1181.25,1181.25,1180.75,1181.00,23,18,41.00
02/01/2005,05:10,1181.00,1181.00,1181.00,1181.00,1,0,1.00
02/01/2005,05:11,1181.25,1181.25,1181.25,1181.25,1,0,1.00
02/01/2005,05:12,1181.25,1181.25,1181.25,1181.25,6,0,6.00
02/01/2005,05:13,1181.25,1181.50,1181.00,1181.50,214,4,218.00
02/01/2005,05:15,1181.25,1181.25,1181.25,1181.25,0,61,61.00
02/01/2005,05:16,1181.25,1181.50,1181.25,1181.50,202,18,220.00
02/01/2005,05:17,1181.25,1181.25,1181.25,1181.25,0,2,2.00
02/01/2005,05:19,1181.50,1181.50,1181.50,1181.50,37,0,37.00
02/01/2005,05:20,1181.50,1181.50,1181.50,1181.50,81,0,81.00
02/01/2005,05:21,1181.25,1181.25,1181.25,1181.25,0,1,1.00
02/01/2005,05:22,1181.25,1181.25,1181.25,1181.25,0,12,12.00
02/01/2005,05:23,1181.50,1181.50,1181.50,1181.50,3,0,3.00
02/01/2005,05:24,1181.50,1181.50,1181.50,1181.50,5,0,5.00
02/01/2005,05:25,1181.25,1181.25,1181.25,1181.25,0,2,2.00
02/01/2005,05:26,1181.25,1181.25,1181.25,1181.25,0,36,36.00
02/01/2005,05:27,1181.25,1181.25,1181.25,1181.25,0,27,27.00
02/01/2005,05:28,1181.25,1181.25,1181.25,1181.25,0,16,16.00
02/01/2005,05:29,1181.25,1181.25,1181.25,1181.25,0,14,14.00
02/01/2005,05:30,1181.25,1181.25,1181.25,1181.25,0,23,23.00
02/01/2005,05:31,1181.25,1181.25,1181.25,1181.25,0,36,36.00
02/01/2005,05:32,1181.25,1181.50,1181.25,1181.50,213,10,223.00
02/01/2005,05:33,1181.50,1181.50,1181.50,1181.50,54,0,54.00
02/01/2005,05:34,1181.50,1181.50,1181.25,1181.50,68,1,69.00
02/01/2005,05:35,1181.50,1181.50,1181.50,1181.50,5,0,5.00
02/01/2005,05:36,1181.50,1181.50,1181.50,1181.50,3,0,3.00
02/01/2005,05:37,1181.50,1181.50,1181.50,1181.50,3,0,3.00
02/01/2005,05:38,1181.50,1181.50,1181.50,1181.50,6,0,6.00
02/01/2005,05:39,1181.75,1181.75,1181.75,1181.75,143,0,143.00
02/01/2005,05:40,1181.50,1181.50,1181.50,1181.50,0,6,6.00
02/01/2005,05:41,1181.50,1181.50,1181.50,1181.50,0,1,1.00
02/01/2005,05:42,1181.50,1181.50,1181.50,1181.50,0,87,87.00
02/01/2005,05:43,1181.25,1181.25,1181.25,1181.25,0,48,48.00
02/01/2005,05:44,1181.25,1181.25,1181.25,1181.25,0,10,10.00
02/01/2005,05:45,1181.25,1181.25,1181.25,1181.25,0,10,10.00
02/01/2005,05:46,1181.25,1181.50,1181.25,1181.50,1,1,2.00
02/01/2005,05:49,1181.25,1181.25,1181.25,1181.25,0,51,51.00
02/01/2005,05:50,1181.25,1181.25,1181.25,1181.25,0,10,10.00
02/01/2005,05:51,1181.25,1181.25,1181.00,1181.25,2,14,16.00
02/01/2005,05:52,1181.25,1181.25,1181.25,1181.25,70,0,70.00
02/01/2005,05:53,1181.25,1181.25,1181.00,1181.25,31,7,38.00
02/01/2005,05:55,1181.25,1181.25,1181.25,1181.25,6,0,6.00
02/01/2005,05:56,1181.25,1181.25,1181.25,1181.25,7,0,7.00
02/01/2005,05:57,1181.25,1181.25,1181.25,1181.25,3,0,3.00
02/01/2005,05:58,1181.25,1181.25,1181.25,1181.25,5,0,5.00
02/01/2005,05:59,1181.25,1181.25,1181.25,1181.25,2,0,2.00
02/01/2005,06:00,1181.25,1181.25,1181.25,1181.25,1,0,1.00
02/01/2005,06:01,1181.25,1181.25,1181.25,1181.25,17,0,17.00
02/01/2005,06:03,1181.50,1181.50,1181.50,1181.50,215,0,215.00
02/01/2005,06:04,1181.50,1181.50,1181.50,1181.50,7,0,7.00
02/01/2005,06:05,1181.50,1181.50,1181.25,1181.25,1,3,4.00
02/01/2005,06:08,1181.50,1181.50,1181.50,1181.50,8,0,8.00
02/01/2005,06:11,1181.25,1181.25,1181.25,1181.25,0,30,30.00
02/01/2005,06:12,1181.25,1181.25,1181.25,1181.25,0,1,1.00
02/01/2005,06:14,1181.50,1181.50,1181.50,1181.50,1,0,1.00
02/01/2005,06:15,1181.50,1181.50,1181.50,1181.50,139,0,139.00
02/01/2005,06:16,1181.50,1181.50,1181.50,1181.50,3,0,3.00
02/01/2005,06:17,1181.50,1181.50,1181.50,1181.50,6,0,6.00
02/01/2005,06:18,1181.50,1181.50,1181.50,1181.50,62,0,62.00
02/01/2005,06:19,1181.25,1181.25,1181.25,1181.25,0,1,1.00
02/01/2005,06:22,1181.50,1181.50,1181.50,1181.50,2,0,2.00
02/01/2005,06:24,1181.50,1181.50,1181.50,1181.50,52,0,52.00
02/01/2005,06:25,1181.50,1181.50,1181.50,1181.50,80,0,80.00
02/01/2005,06:26,1181.75,1181.75,1181.50,1181.50,2,1,3.00
02/01/2005,06:27,1181.50,1181.75,1181.50,1181.75,60,18,78.00
02/01/2005,06:28,1181.75,1181.75,1181.50,1181.50,9,2,11.00
02/01/2005,06:29,1181.50,1181.50,1181.50,1181.50,0,178,178.00
02/01/2005,06:30,1181.50,1181.50,1181.50,1181.50,0,2,2.00
02/01/2005,06:31,1181.75,1181.75,1181.50,1181.50,1,39,40.00
02/01/2005,06:34,1181.75,1181.75,1181.50,1181.50,1,112,113.00
02/01/2005,06:35,1181.50,1181.50,1181.50,1181.50,0,26,26.00
02/01/2005,06:36,1181.75,1181.75,1181.75,1181.75,5,0,5.00
02/01/2005,06:37,1181.75,1181.75,1181.75,1181.75,170,0,170.00
02/01/2005,06:38,1182.00,1182.00,1182.00,1182.00,9,0,9.00
02/01/2005,06:39,1181.75,1181.75,1181.75,1181.75,0,9,9.00
02/01/2005,06:41,1181.75,1181.75,1181.50,1181.50,1,68,69.00
02/01/2005,06:42,1181.75,1181.75,1181.75,1181.75,101,0,101.00
02/01/2005,06:43,1181.75,1182.00,1181.50,1181.75,18,4,22.00
02/01/2005,06:44,1181.75,1181.75,1181.75,1181.75,0,14,14.00
02/01/2005,06:46,1181.50,1181.50,1181.50,1181.50,0,2,2.00
02/01/2005,06:48,1181.75,1181.75,1181.75,1181.75,71,0,71.00
02/01/2005,06:50,1181.75,1181.75,1181.75,1181.75,1,0,1.00
02/01/2005,06:52,1181.50,1181.50,1181.50,1181.50,0,1,1.00
02/01/2005,06:54,1181.75,1181.75,1181.75,1181.75,132,0,132.00
02/01/2005,06:55,1181.75,1181.75,1181.75,1181.75,55,0,55.00
02/01/2005,06:57,1181.50,1181.50,1181.50,1181.50,0,31,31.00
02/01/2005,06:58,1181.75,1181.75,1181.75,1181.75,50,0,50.00
02/01/2005,06:59,1181.75,1181.75,1181.75,1181.75,1,0,1.00
02/01/2005,07:00,1181.75,1181.75,1181.75,1181.75,16,0,16.00
02/01/2005,07:01,1181.75,1181.75,1181.75,1181.75,96,0,96.00
02/01/2005,07:02,1182.00,1182.00,1181.75,1181.75,3,34,37.00
02/01/2005,07:03,1181.75,1181.75,1181.75,1181.75,0,11,11.00
02/01/2005,07:04,1182.00,1182.00,1181.75,1181.75,6,4,10.00
02/01/2005,07:05,1181.75,1181.75,1181.75,1181.75,0,1,1.00
02/01/2005,07:06,1181.75,1182.00,1181.75,1182.00,6,21,27.00
02/01/2005,07:07,1182.00,1182.00,1181.75,1181.75,263,4,267.00
02/01/2005,07:08,1182.00,1182.00,1181.75,1181.75,4,1,5.00
02/01/2005,07:09,1182.00,1182.00,1182.00,1182.00,101,0,101.00
02/01/2005,07:13,1182.00,1182.00,1182.00,1182.00,1,0,1.00
02/01/2005,07:14,1182.00,1182.25,1182.00,1182.25,430,2,432.00
02/01/2005,07:15,1182.25,1182.50,1182.25,1182.25,587,5,592.00
02/01/2005,07:16,1182.25,1183.00,1182.25,1182.75,624,160,784.00
02/01/2005,07:17,1182.75,1182.75,1182.75,1182.75,127,0,127.00
02/01/2005,07:18,1182.75,1182.75,1182.50,1182.50,216,4,220.00
02/01/2005,07:19,1182.50,1182.75,1182.50,1182.75,5,3,8.00
02/01/2005,07:20,1182.50,1182.75,1182.50,1182.75,2,110,112.00
02/01/2005,07:21,1182.50,1182.50,1182.50,1182.50,0,2,2.00
02/01/2005,07:22,1182.50,1182.75,1182.50,1182.50,2,11,13.00
02/01/2005,07:23,1182.50,1182.50,1182.50,1182.50,0,141,141.00
02/01/2005,07:24,1182.50,1182.50,1182.25,1182.50,140,5,145.00
02/01/2005,07:25,1182.50,1182.50,1182.50,1182.50,84,0,84.00
02/01/2005,07:26,1182.75,1182.75,1182.50,1182.50,1,6,7.00
02/01/2005,07:27,1182.50,1182.75,1182.50,1182.75,5,10,15.00
02/01/2005,07:28,1182.50,1182.75,1182.50,1182.75,410,131,541.00
02/01/2005,07:29,1182.75,1182.75,1182.50,1182.75,5,8,13.00
02/01/2005,07:30,1182.75,1182.75,1182.50,1182.75,106,9,115.00
02/01/2005,07:31,1182.75,1182.75,1182.50,1182.50,107,11,118.00
02/01/2005,07:32,1182.50,1182.75,1182.50,1182.75,200,166,366.00
02/01/2005,07:33,1182.75,1182.75,1182.50,1182.50,5,15,20.00
02/01/2005,07:34,1182.50,1182.75,1182.50,1182.75,442,213,655.00
02/01/2005,07:35,1182.75,1183.25,1182.50,1183.25,928,31,959.00
02/01/2005,07:36,1183.25,1183.50,1183.00,1183.25,384,96,480.00
02/01/2005,07:37,1183.25,1183.25,1183.00,1183.25,184,45,229.00
02/01/2005,07:38,1183.00,1183.25,1183.00,1183.25,12,13,25.00
02/01/2005,07:39,1183.00,1183.25,1183.00,1183.25,69,1,70.00
02/01/2005,07:40,1183.25,1183.25,1183.25,1183.25,278,0,278.00
02/01/2005,07:41,1183.25,1183.25,1183.25,1183.25,82,0,82.00
02/01/2005,07:42,1183.25,1183.50,1183.25,1183.50,92,6,98.00
02/01/2005,07:43,1183.50,1183.50,1183.25,1183.25,76,176,252.00
02/01/2005,07:44,1183.25,1183.25,1183.00,1183.25,81,10,91.00
02/01/2005,07:45,1183.25,1183.25,1183.00,1183.00,207,6,213.00
02/01/2005,07:46,1183.00,1183.25,1183.00,1183.25,6,15,21.00
02/01/2005,07:47,1183.25,1183.25,1183.25,1183.25,188,0,188.00
02/01/2005,07:48,1183.25,1183.25,1183.25,1183.25,7,0,7.00
02/01/2005,07:49,1183.25,1183.75,1183.25,1183.50,795,20,815.00
02/01/2005,07:50,1183.50,1183.75,1183.50,1183.50,284,4,288.00
02/01/2005,07:51,1183.75,1183.75,1183.50,1183.50,3,31,34.00
02/01/2005,07:52,1183.75,1183.75,1183.75,1183.75,118,0,118.00
02/01/2005,07:53,1183.50,1183.75,1183.50,1183.50,5,60,65.00
02/01/2005,07:54,1183.50,1183.50,1183.25,1183.50,2,168,170.00
02/01/2005,07:55,1183.50,1183.50,1183.25,1183.50,183,1,184.00
02/01/2005,07:56,1183.25,1183.50,1183.25,1183.50,2,2,4.00
02/01/2005,07:57,1183.25,1183.50,1183.25,1183.50,369,21,390.00
02/01/2005,07:58,1183.50,1183.50,1183.50,1183.50,76,0,76.00
02/01/2005,07:59,1183.50,1183.50,1183.25,1183.25,86,6,92.00
02/01/2005,08:00,1183.25,1183.50,1183.25,1183.50,8,6,14.00
02/01/2005,08:01,1183.50,1183.50,1183.25,1183.50,235,2,237.00
02/01/2005,08:02,1183.50,1183.75,1183.50,1183.75,15,0,15.00
02/01/2005,08:03,1183.50,1183.50,1183.25,1183.25,5,129,134.00
02/01/2005,08:04,1183.50,1183.50,1183.25,1183.25,32,2,34.00
02/01/2005,08:05,1183.50,1183.50,1183.25,1183.25,10,2,12.00
02/01/2005,08:06,1183.25,1183.50,1183.25,1183.50,2,55,57.00
02/01/2005,08:07,1183.25,1183.25,1183.00,1183.00,0,487,487.00
02/01/2005,08:08,1183.25,1183.25,1183.00,1183.00,14,3,17.00
02/01/2005,08:09,1183.00,1183.25,1183.00,1183.25,2,4,6.00
02/01/2005,08:10,1183.00,1183.25,1183.00,1183.25,18,9,27.00
02/01/2005,08:11,1183.00,1183.25,1183.00,1183.25,1,28,29.00
02/01/2005,08:12,1183.00,1183.00,1182.75,1183.00,34,163,197.00
02/01/2005,08:13,1183.00,1183.25,1183.00,1183.25,20,0,20.00
02/01/2005,08:14,1183.25,1183.25,1183.00,1183.00,12,18,30.00
02/01/2005,08:15,1183.25,1183.25,1183.25,1183.25,25,0,25.00
02/01/2005,08:16,1183.25,1183.25,1183.00,1183.00,2,30,32.00
02/01/2005,08:17,1183.00,1183.25,1183.00,1183.00,5,88,93.00
02/01/2005,08:18,1183.00,1183.25,1183.00,1183.25,25,4,29.00
02/01/2005,08:19,1183.25,1183.25,1183.00,1183.00,3,133,136.00
02/01/2005,08:20,1183.00,1183.00,1183.00,1183.00,0,71,71.00
02/01/2005,08:21,1183.00,1183.25,1183.00,1183.00,1,53,54.00
02/01/2005,08:22,1182.75,1183.00,1182.75,1182.75,12,5,17.00
02/01/2005,08:23,1183.00,1183.00,1182.75,1183.00,7,8,15.00
02/01/2005,08:25,1182.75,1183.00,1182.75,1182.75,343,80,423.00
02/01/2005,08:26,1183.00,1183.00,1182.75,1182.75,4,28,32.00
02/01/2005,08:27,1182.75,1183.00,1182.75,1183.00,22,30,52.00
02/01/2005,08:28,1183.00,1183.25,1182.75,1183.25,826,5,831.00
02/01/2005,08:29,1183.25,1183.25,1182.75,1183.00,104,514,618.00
02/01/2005,08:30,1183.00,1183.25,1182.50,1183.00,1863,1336,3199.00
02/01/2005,08:31,1183.25,1183.25,1182.75,1183.00,2411,1655,4066.00
02/01/2005,08:32,1182.75,1183.00,1182.25,1182.25,429,1531,1960.00
02/01/2005,08:33,1182.50,1182.75,1182.25,1182.50,821,794,1615.00
02/01/2005,08:34,1182.50,1183.00,1182.25,1182.25,812,1202,2014.00
02/01/2005,08:35,1182.25,1182.50,1182.00,1182.25,1358,1387,2745.00
02/01/2005,08:36,1182.25,1182.50,1182.00,1182.25,709,459,1168.00
02/01/2005,08:37,1182.50,1183.00,1182.25,1182.75,1354,887,2241.00
02/01/2005,08:38,1182.75,1183.00,1182.50,1182.50,288,388,676.00
02/01/2005,08:39,1182.75,1183.25,1182.50,1183.00,1509,390,1899.00
02/01/2005,08:40,1183.00,1183.25,1182.75,1182.75,206,775,981.00
02/01/2005,08:41,1182.75,1183.00,1182.75,1182.75,314,478,792.00
02/01/2005,08:42,1182.75,1183.00,1182.25,1182.50,1032,1926,2958.00
02/01/2005,08:43,1182.50,1182.75,1182.50,1182.50,76,584,660.00
02/01/2005,08:44,1182.75,1183.00,1182.50,1182.75,623,180,803.00
02/01/2005,08:45,1182.75,1183.25,1182.75,1183.00,625,861,1486.00
02/01/2005,08:46,1182.75,1183.00,1182.00,1182.50,560,2215,2775.00
02/01/2005,08:47,1182.25,1182.50,1182.00,1182.00,519,365,884.00
02/01/2005,08:48,1182.25,1182.25,1181.75,1182.00,578,1733,2311.00
02/01/2005,08:49,1182.00,1182.50,1182.00,1182.50,702,435,1137.00
02/01/2005,08:50,1182.25,1182.50,1182.00,1182.25,448,828,1276.00
02/01/2005,08:51,1182.25,1182.50,1182.00,1182.25,274,205,479.00
02/01/2005,08:52,1182.25,1182.25,1182.00,1182.25,429,480,909.00
02/01/2005,08:53,1182.25,1182.25,1181.75,1182.00,151,547,698.00
02/01/2005,08:54,1182.00,1182.25,1181.75,1182.00,756,1184,1940.00
02/01/2005,08:55,1182.25,1182.25,1181.50,1181.50,949,2332,3281.00
02/01/2005,08:56,1181.50,1182.00,1181.50,1182.00,1074,355,1429.00
02/01/2005,08:57,1181.75,1182.25,1181.75,1182.00,1832,375,2207.00
02/01/2005,08:58,1182.00,1182.25,1182.00,1182.25,662,1077,1739.00
02/01/2005,08:59,1182.25,1182.50,1182.00,1182.25,502,490,992.00
02/01/2005,09:00,1182.25,1182.25,1182.00,1182.00,199,177,376.00
02/01/2005,09:01,1182.25,1182.50,1181.75,1182.00,911,1163,2074.00
02/01/2005,09:02,1181.75,1182.25,1181.00,1181.50,1922,3774,5696.00
02/01/2005,09:03,1181.50,1181.75,1181.25,1181.75,1700,500,2200.00
02/01/2005,09:04,1181.50,1182.00,1181.50,1182.00,900,745,1645.00
02/01/2005,09:05,1181.75,1182.25,1181.75,1182.25,598,183,781.00
02/01/2005,09:06,1182.25,1182.25,1182.00,1182.00,391,344,735.00
02/01/2005,09:07,1182.00,1182.50,1181.75,1181.75,321,1911,2232.00
02/01/2005,09:08,1182.00,1182.25,1181.75,1182.00,800,651,1451.00
02/01/2005,09:09,1182.00,1182.25,1181.75,1182.00,333,423,756.00
02/01/2005,09:10,1182.00,1182.75,1182.00,1182.50,1584,600,2184.00
02/01/2005,09:11,1182.50,1183.00,1182.25,1182.50,1239,1065,2304.00
02/01/2005,09:12,1182.25,1182.75,1182.00,1182.50,644,670,1314.00
02/01/2005,09:13,1182.50,1182.50,1182.00,1182.25,346,431,777.00
02/01/2005,09:14,1182.00,1182.50,1182.00,1182.50,126,31,157.00
02/01/2005,09:15,1182.25,1182.50,1182.25,1182.50,168,26,194.00
02/01/2005,09:16,1182.50,1182.75,1182.25,1182.50,1528,528,2056.00
02/01/2005,09:17,1182.50,1182.50,1182.25,1182.50,281,19,300.00
02/01/2005,09:18,1182.50,1182.75,1182.25,1182.50,359,76,435.00
02/01/2005,09:19,1182.75,1182.75,1182.25,1182.25,683,574,1257.00
02/01/2005,09:20,1182.25,1182.50,1182.25,1182.25,596,1364,1960.00
02/01/2005,09:21,1182.00,1182.25,1181.75,1182.00,426,1115,1541.00
02/01/2005,09:22,1182.00,1182.00,1181.75,1181.75,62,387,449.00
02/01/2005,09:23,1181.75,1182.50,1181.75,1182.25,794,259,1053.00
02/01/2005,09:24,1182.50,1182.75,1182.25,1182.50,1004,511,1515.00
02/01/2005,09:25,1182.75,1182.75,1182.50,1182.50,377,89,466.00
02/01/2005,09:26,1182.75,1183.25,1182.50,1183.00,1528,455,1983.00
02/01/2005,09:27,1183.00,1183.25,1183.00,1183.25,445,103,548.00
02/01/2005,09:28,1183.25,1183.25,1182.75,1183.25,452,670,1122.00
02/01/2005,09:29,1183.00,1183.25,1182.75,1183.00,79,253,332.00
02/01/2005,09:30,1182.75,1183.25,1182.75,1183.00,369,88,457.00
02/01/2005,09:31,1183.00,1183.25,1182.25,1182.25,307,1925,2232.00
02/01/2005,09:32,1182.25,1182.75,1182.25,1182.50,469,534,1003.00
02/01/2005,09:33,1182.50,1182.75,1182.50,1182.50,6,150,156.00
02/01/2005,09:34,1182.50,1183.25,1182.50,1183.25,1408,309,1717.00
02/01/2005,09:35,1183.25,1184.00,1183.00,1183.50,3753,641,4394.00
02/01/2005,09:36,1183.50,1183.75,1183.25,1183.75,1018,964,1982.00
02/01/2005,09:37,1183.50,1183.75,1183.50,1183.50,762,155,917.00
02/01/2005,09:38,1183.75,1183.75,1183.50,1183.50,250,739,989.00
02/01/2005,09:39,1183.75,1184.00,1183.50,1184.00,1589,184,1773.00
02/01/2005,09:40,1184.00,1184.25,1183.75,1184.25,2386,1411,3797.00
02/01/2005,09:41,1184.25,1184.25,1183.75,1183.75,630,1143,1773.00
02/01/2005,09:42,1183.75,1184.25,1183.75,1184.00,1009,1364,2373.00
02/01/2005,09:43,1184.00,1184.25,1184.00,1184.00,1642,168,1810.00
02/01/2005,09:44,1184.00,1184.25,1183.75,1184.00,735,1405,2140.00
02/01/2005,09:45,1184.25,1184.25,1183.75,1184.00,445,761,1206.00
02/01/2005,09:46,1184.00,1184.25,1183.75,1184.00,473,181,654.00
02/01/2005,09:47,1184.00,1184.25,1183.75,1184.00,198,514,712.00
02/01/2005,09:48,1184.00,1184.25,1184.00,1184.00,439,239,678.00
02/01/2005,09:49,1184.25,1184.25,1184.00,1184.00,25,109,134.00
02/01/2005,09:50,1184.00,1184.50,1184.00,1184.00,536,2587,3123.00
02/01/2005,09:51,1184.00,1184.00,1183.75,1183.75,69,468,537.00
02/01/2005,09:52,1184.00,1184.00,1183.50,1183.50,718,1049,1767.00
02/01/2005,09:53,1183.50,1183.75,1183.50,1183.50,90,790,880.00
02/01/2005,09:54,1183.75,1183.75,1183.50,1183.50,56,82,138.00
02/01/2005,09:55,1183.75,1183.75,1183.50,1183.50,82,414,496.00
02/01/2005,09:56,1183.75,1184.00,1183.50,1183.75,1389,865,2254.00
02/01/2005,09:57,1183.75,1184.00,1183.50,1183.75,542,126,668.00
02/01/2005,09:58,1184.00,1184.00,1183.75,1183.75,402,62,464.00
02/01/2005,09:59,1184.00,1184.00,1183.75,1184.00,31,10,41.00
02/01/2005,10:00,1184.00,1184.00,1183.50,1183.75,360,691,1051.00
02/01/2005,10:01,1183.75,1184.25,1183.50,1184.00,895,97,992.00
02/01/2005,10:02,1184.25,1184.75,1184.00,1184.50,3247,524,3771.00
02/01/2005,10:03,1184.50,1184.50,1184.00,1184.25,861,776,1637.00
02/01/2005,10:04,1184.50,1184.75,1184.25,1184.50,785,120,905.00
02/01/2005,10:05,1184.50,1184.75,1184.50,1184.75,101,195,296.00
02/01/2005,10:06,1184.75,1184.75,1184.50,1184.50,466,244,710.00
02/01/2005,10:07,1184.50,1185.00,1184.50,1184.50,2648,1416,4064.00
02/01/2005,10:08,1184.75,1185.00,1184.50,1184.50,1658,1466,3124.00
02/01/2005,10:09,1184.50,1184.75,1184.50,1184.75,1078,258,1336.00
02/01/2005,10:10,1184.50,1185.00,1184.50,1184.75,106,426,532.00
02/01/2005,10:11,1184.75,1185.00,1184.50,1184.50,688,551,1239.00
02/01/2005,10:12,1184.75,1185.00,1184.50,1185.00,368,94,462.00
02/01/2005,10:13,1184.75,1185.00,1184.75,1185.00,133,190,323.00
02/01/2005,10:14,1184.75,1185.50,1184.75,1185.25,8023,1417,9440.00
02/01/2005,10:15,1185.25,1185.50,1185.00,1185.25,1327,1608,2935.00
02/01/2005,10:16,1185.25,1185.50,1185.00,1185.25,1418,460,1878.00
02/01/2005,10:17,1185.25,1185.50,1185.25,1185.50,77,80,157.00
02/01/2005,10:18,1185.50,1185.50,1185.00,1185.25,143,1490,1633.00
02/01/2005,10:19,1185.25,1185.75,1185.25,1185.25,1367,1169,2536.00
02/01/2005,10:20,1185.50,1185.75,1185.25,1185.25,3905,1676,5581.00
02/01/2005,10:21,1185.25,1185.50,1185.00,1185.50,692,504,1196.00
02/01/2005,10:22,1185.50,1185.75,1185.25,1185.50,1410,929,2339.00
02/01/2005,10:23,1185.50,1185.50,1185.00,1185.00,359,903,1262.00
02/01/2005,10:24,1185.00,1185.25,1184.75,1185.00,862,2072,2934.00
02/01/2005,10:25,1185.00,1185.25,1185.00,1185.00,189,159,348.00
02/01/2005,10:26,1185.00,1185.25,1185.00,1185.00,461,126,587.00
02/01/2005,10:27,1185.25,1185.25,1185.00,1185.00,74,687,761.00
02/01/2005,10:28,1185.00,1185.25,1185.00,1185.00,41,95,136.00
02/01/2005,10:29,1185.00,1185.25,1184.75,1184.75,92,1739,1831.00
02/01/2005,10:30,1184.75,1185.00,1184.50,1184.75,209,785,994.00
02/01/2005,10:31,1184.75,1185.25,1184.50,1185.00,2308,467,2775.00
02/01/2005,10:32,1185.00,1185.25,1184.75,1185.00,254,322,576.00
02/01/2005,10:33,1185.00,1185.25,1184.75,1185.00,561,22,583.00
02/01/2005,10:34,1185.00,1185.25,1185.00,1185.25,93,365,458.00
02/01/2005,10:35,1185.25,1186.25,1185.00,1186.00,5363,781,6144.00
02/01/2005,10:36,1186.00,1186.00,1185.75,1185.75,1503,283,1786.00
02/01/2005,10:37,1186.00,1186.25,1185.75,1186.00,3302,1294,4596.00
02/01/2005,10:38,1186.00,1186.25,1186.00,1186.25,2190,505,2695.00
02/01/2005,10:39,1186.00,1186.25,1185.75,1186.25,1255,737,1992.00
02/01/2005,10:40,1186.25,1186.25,1185.75,1186.25,837,495,1332.00
02/01/2005,10:41,1186.00,1186.25,1185.75,1186.00,744,350,1094.00
02/01/2005,10:42,1186.00,1186.25,1186.00,1186.00,70,523,593.00
02/01/2005,10:43,1186.00,1186.75,1186.00,1186.25,2909,612,3521.00
02/01/2005,10:44,1186.25,1186.50,1186.25,1186.25,649,266,915.00
02/01/2005,10:45,1186.25,1187.25,1186.25,1186.75,5519,1860,7379.00
02/01/2005,10:46,1186.75,1187.75,1186.75,1187.50,5420,1242,6662.00
02/01/2005,10:47,1187.50,1188.00,1187.25,1187.50,4417,2784,7201.00
02/01/2005,10:48,1187.50,1187.75,1187.25,1187.25,976,947,1923.00
02/01/2005,10:49,1187.50,1187.50,1187.25,1187.25,141,171,312.00
02/01/2005,10:50,1187.25,1187.75,1187.25,1187.25,1127,1269,2396.00
02/01/2005,10:51,1187.50,1187.75,1187.00,1187.50,670,1319,1989.00
02/01/2005,10:52,1187.50,1187.50,1187.25,1187.50,295,342,637.00
02/01/2005,10:53,1187.50,1187.50,1187.00,1187.25,1728,528,2256.00
02/01/2005,10:54,1187.25,1187.75,1187.25,1187.50,1000,234,1234.00
02/01/2005,10:55,1187.75,1187.75,1187.25,1187.25,45,1177,1222.00
02/01/2005,10:56,1187.50,1187.50,1187.25,1187.25,625,599,1224.00
02/01/2005,10:57,1187.50,1187.75,1187.25,1187.50,637,446,1083.00
02/01/2005,10:58,1187.25,1187.50,1187.00,1187.00,106,464,570.00
02/01/2005,10:59,1187.00,1187.25,1187.00,1187.25,25,725,750.00
02/01/2005,11:00,1187.00,1187.50,1187.00,1187.25,524,183,707.00
02/01/2005,11:01,1187.50,1187.50,1187.00,1187.25,293,466,759.00
02/01/2005,11:02,1187.50,1187.75,1187.25,1187.75,854,323,1177.00
02/01/2005,11:03,1187.75,1188.50,1187.50,1188.00,4441,1471,5912.00
02/01/2005,11:04,1188.25,1188.25,1188.00,1188.00,962,442,1404.00
02/01/2005,11:05,1188.25,1188.25,1187.75,1188.00,3012,1651,4663.00
02/01/2005,11:06,1188.25,1188.25,1187.75,1188.00,2244,2908,5152.00
02/01/2005,11:07,1188.00,1188.25,1188.00,1188.00,147,638,785.00
02/01/2005,11:08,1188.00,1188.50,1188.00,1188.25,2082,709,2791.00
02/01/2005,11:09,1188.50,1188.50,1188.00,1188.00,147,735,882.00
02/01/2005,11:10,1188.25,1189.25,1188.00,1189.00,3891,1286,5177.00
02/01/2005,11:11,1188.75,1189.25,1188.50,1189.00,3461,1660,5121.00
02/01/2005,11:12,1188.75,1189.00,1188.75,1189.00,836,1742,2578.00
02/01/2005,11:13,1189.00,1189.00,1188.50,1188.75,778,1087,1865.00
02/01/2005,11:14,1188.75,1189.00,1188.75,1188.75,49,771,820.00
02/01/2005,11:15,1189.00,1189.00,1188.50,1188.50,20,1010,1030.00
02/01/2005,11:16,1188.50,1188.75,1188.25,1188.25,22,1042,1064.00
02/01/2005,11:17,1188.50,1188.50,1188.25,1188.50,120,472,592.00
02/01/2005,11:18,1188.50,1188.50,1187.75,1188.00,257,2148,2405.00
02/01/2005,11:19,1188.00,1188.00,1187.50,1187.75,1173,2285,3458.00
02/01/2005,11:20,1188.00,1188.50,1187.75,1188.25,1788,75,1863.00
02/01/2005,11:21,1188.25,1188.25,1188.00,1188.00,214,161,375.00
02/01/2005,11:22,1188.25,1188.50,1188.00,1188.50,1350,430,1780.00
02/01/2005,11:23,1188.50,1188.75,1188.25,1188.75,1954,943,2897.00
02/01/2005,11:24,1188.75,1189.00,1188.50,1188.50,725,587,1312.00
02/01/2005,11:25,1188.50,1188.75,1188.50,1188.50,676,137,813.00
02/01/2005,11:26,1188.50,1188.75,1188.50,1188.50,160,733,893.00
02/01/2005,11:27,1188.50,1188.75,1188.50,1188.50,148,199,347.00
02/01/2005,11:28,1188.50,1188.75,1188.50,1188.75,77,134,211.00
02/01/2005,11:29,1188.50,1188.75,1188.25,1188.25,128,889,1017.00
02/01/2005,11:30,1188.25,1188.50,1188.25,1188.50,28,205,233.00
02/01/2005,11:31,1188.25,1188.75,1188.25,1188.75,656,73,729.00
02/01/2005,11:32,1188.75,1188.75,1188.50,1188.75,904,572,1476.00
02/01/2005,11:33,1188.50,1188.75,1188.50,1188.50,630,183,813.00
02/01/2005,11:34,1188.50,1189.00,1188.50,1189.00,486,72,558.00
02/01/2005,11:35,1189.00,1189.00,1188.75,1189.00,340,1441,1781.00
02/01/2005,11:36,1188.75,1189.00,1188.25,1188.50,268,694,962.00
02/01/2005,11:37,1188.50,1188.50,1188.25,1188.25,348,32,380.00
02/01/2005,11:38,1188.50,1188.50,1188.00,1188.25,425,654,1079.00
02/01/2005,11:39,1188.25,1188.50,1188.00,1188.25,125,324,449.00
02/01/2005,11:40,1188.25,1188.25,1187.75,1188.00,269,1455,1724.00
02/01/2005,11:41,1187.75,1188.25,1187.75,1188.00,389,421,810.00
02/01/2005,11:42,1188.25,1188.25,1188.00,1188.25,160,26,186.00
02/01/2005,11:43,1188.25,1188.25,1187.75,1188.00,230,366,596.00
02/01/2005,11:44,1187.75,1188.25,1187.75,1188.00,244,110,354.00
02/01/2005,11:45,1188.00,1188.00,1187.25,1187.50,464,2625,3089.00
02/01/2005,11:46,1187.25,1187.75,1187.25,1187.25,1610,557,2167.00
02/01/2005,11:47,1187.50,1187.75,1187.25,1187.75,854,228,1082.00
02/01/2005,11:48,1187.50,1188.25,1187.50,1188.00,1262,115,1377.00
02/01/2005,11:49,1188.25,1188.25,1188.00,1188.00,401,510,911.00
02/01/2005,11:50,1188.00,1188.25,1188.00,1188.25,58,369,427.00
02/01/2005,11:51,1188.00,1188.25,1188.00,1188.00,269,250,519.00
02/01/2005,11:52,1188.00,1188.25,1188.00,1188.00,52,233,285.00
02/01/2005,11:53,1188.00,1188.25,1187.75,1188.00,199,925,1124.00
02/01/2005,11:54,1188.00,1188.25,1188.00,1188.00,25,776,801.00
02/01/2005,11:55,1188.00,1188.25,1188.00,1188.00,73,107,180.00
02/01/2005,11:56,1188.00,1188.25,1188.00,1188.00,56,248,304.00
02/01/2005,11:57,1188.00,1188.25,1188.00,1188.00,30,336,366.00
02/01/2005,11:58,1188.00,1188.25,1187.75,1187.75,37,360,397.00
02/01/2005,11:59,1187.75,1188.25,1187.75,1188.00,394,57,451.00
02/01/2005,12:00,1188.25,1188.25,1188.00,1188.25,135,9,144.00
02/01/2005,12:01,1188.00,1188.25,1188.00,1188.00,76,447,523.00
02/01/2005,12:02,1188.25,1188.25,1187.75,1187.75,150,479,629.00
02/01/2005,12:03,1187.75,1188.25,1187.75,1188.00,500,16,516.00
02/01/2005,12:04,1188.00,1188.25,1188.00,1188.00,15,14,29.00
02/01/2005,12:05,1188.25,1188.25,1188.00,1188.00,8,75,83.00
02/01/2005,12:06,1188.00,1188.25,1188.00,1188.25,110,141,251.00
02/01/2005,12:07,1188.25,1188.25,1187.75,1188.00,196,296,492.00
02/01/2005,12:08,1187.75,1188.25,1187.75,1188.00,218,241,459.00
02/01/2005,12:09,1188.00,1188.25,1187.75,1188.00,298,105,403.00
02/01/2005,12:10,1188.00,1188.25,1187.75,1188.00,235,143,378.00
02/01/2005,12:11,1188.00,1188.25,1188.00,1188.00,49,45,94.00
02/01/2005,12:12,1188.25,1188.25,1187.75,1188.00,187,694,881.00
02/01/2005,12:13,1187.75,1188.25,1187.50,1188.00,1551,840,2391.00
02/01/2005,12:14,1188.25,1188.25,1188.00,1188.00,29,304,333.00
02/01/2005,12:15,1188.00,1188.00,1187.75,1187.75,29,1570,1599.00
02/01/2005,12:16,1187.75,1188.00,1187.50,1187.75,289,259,548.00
02/01/2005,12:17,1187.75,1187.75,1187.50,1187.50,253,754,1007.00
02/01/2005,12:18,1187.75,1188.00,1187.50,1187.50,133,348,481.00
02/01/2005,12:19,1187.50,1187.75,1187.25,1187.50,32,291,323.00
02/01/2005,12:20,1187.75,1187.75,1187.25,1187.50,35,469,504.00
02/01/2005,12:21,1187.50,1187.50,1187.25,1187.50,165,211,376.00
02/01/2005,12:22,1187.50,1187.50,1187.25,1187.50,258,10,268.00
02/01/2005,12:23,1187.50,1187.75,1187.25,1187.75,424,239,663.00
02/01/2005,12:24,1187.75,1187.75,1187.50,1187.50,30,142,172.00
02/01/2005,12:25,1187.75,1187.75,1187.50,1187.75,236,10,246.00
02/01/2005,12:26,1187.50,1187.75,1187.25,1187.50,29,350,379.00
02/01/2005,12:27,1187.50,1187.75,1187.25,1187.75,181,204,385.00
02/01/2005,12:28,1187.75,1188.75,1187.75,1188.50,4849,757,5606.00
02/01/2005,12:29,1188.50,1188.50,1188.25,1188.50,647,26,673.00
02/01/2005,12:30,1188.25,1188.50,1188.25,1188.50,60,78,138.00
02/01/2005,12:31,1188.25,1188.50,1188.25,1188.50,94,36,130.00
02/01/2005,12:32,1188.25,1188.50,1188.25,1188.25,58,16,74.00
02/01/2005,12:33,1188.25,1188.50,1187.75,1187.75,68,1593,1661.00
02/01/2005,12:34,1187.75,1188.00,1187.75,1188.00,31,103,134.00
02/01/2005,12:35,1188.00,1188.25,1187.75,1188.25,528,124,652.00
02/01/2005,12:36,1188.00,1188.25,1188.00,1188.00,10,204,214.00
02/01/2005,12:37,1188.00,1188.25,1188.00,1188.00,23,38,61.00
02/01/2005,12:38,1188.00,1188.25,1188.00,1188.25,13,91,104.00
02/01/2005,12:39,1188.25,1188.25,1188.00,1188.00,89,92,181.00
02/01/2005,12:40,1188.00,1188.25,1188.00,1188.00,65,507,572.00
02/01/2005,12:41,1188.00,1188.00,1187.50,1188.00,401,1408,1809.00
02/01/2005,12:42,1188.00,1188.25,1187.75,1188.00,361,40,401.00
02/01/2005,12:43,1188.00,1188.00,1187.75,1188.00,109,11,120.00
02/01/2005,12:44,1188.00,1188.00,1187.75,1188.00,794,9,803.00
02/01/2005,12:45,1188.00,1188.00,1187.75,1187.75,419,354,773.00
02/01/2005,12:46,1188.00,1188.00,1187.75,1188.00,45,44,89.00
02/01/2005,12:47,1187.75,1188.00,1187.50,1187.75,139,1218,1357.00
02/01/2005,12:48,1187.75,1188.25,1187.50,1188.25,1551,200,1751.00
02/01/2005,12:49,1188.25,1188.50,1188.00,1188.00,136,449,585.00
02/01/2005,12:50,1188.25,1188.25,1188.00,1188.00,95,149,244.00
02/01/2005,12:51,1188.00,1188.25,1187.75,1187.75,89,645,734.00
02/01/2005,12:52,1188.00,1188.25,1188.00,1188.25,141,59,200.00
02/01/2005,12:53,1188.25,1188.25,1188.00,1188.00,26,19,45.00
02/01/2005,12:54,1188.25,1188.25,1188.00,1188.25,25,129,154.00
02/01/2005,12:55,1188.00,1188.25,1188.00,1188.25,44,63,107.00
02/01/2005,12:56,1188.25,1188.50,1188.00,1188.25,317,161,478.00
02/01/2005,12:57,1188.25,1188.50,1188.25,1188.25,30,225,255.00
02/01/2005,12:58,1188.25,1188.50,1188.25,1188.50,18,47,65.00
02/01/2005,12:59,1188.25,1188.50,1188.25,1188.25,19,56,75.00
02/01/2005,13:00,1188.25,1189.50,1188.25,1189.25,4734,665,5399.00
02/01/2005,13:01,1189.25,1189.25,1189.00,1189.25,660,354,1014.00
02/01/2005,13:02,1189.00,1189.25,1188.75,1189.00,273,685,958.00
02/01/2005,13:03,1188.75,1189.25,1188.75,1189.00,958,329,1287.00
02/01/2005,13:04,1188.75,1189.25,1188.75,1188.75,795,170,965.00
02/01/2005,13:05,1188.75,1189.00,1188.75,1189.00,264,157,421.00
02/01/2005,13:06,1189.00,1189.00,1188.50,1188.75,1573,1592,3165.00
02/01/2005,13:07,1188.75,1189.00,1188.75,1189.00,95,54,149.00
02/01/2005,13:08,1188.75,1189.25,1188.75,1189.25,378,85,463.00
02/01/2005,13:09,1189.00,1189.75,1189.00,1189.50,2141,101,2242.00
02/01/2005,13:10,1189.75,1189.75,1189.50,1189.50,1532,273,1805.00
02/01/2005,13:11,1189.50,1190.00,1189.50,1190.00,2879,137,3016.00
02/01/2005,13:12,1190.00,1190.00,1189.50,1189.75,531,1228,1759.00
02/01/2005,13:13,1189.75,1190.50,1189.50,1190.25,4815,1518,6333.00
02/01/2005,13:14,1190.25,1191.00,1190.00,1190.50,2678,729,3407.00
02/01/2005,13:15,1190.75,1190.75,1190.50,1190.50,455,954,1409.00
02/01/2005,13:16,1190.50,1190.75,1190.25,1190.50,1379,911,2290.00
02/01/2005,13:17,1190.25,1190.50,1190.25,1190.25,163,495,658.00
02/01/2005,13:18,1190.25,1190.50,1190.25,1190.25,48,102,150.00
02/01/2005,13:19,1190.25,1190.50,1190.25,1190.25,32,484,516.00
02/01/2005,13:20,1190.25,1190.50,1190.00,1190.00,5,948,953.00
02/01/2005,13:21,1190.00,1190.50,1190.00,1190.50,276,203,479.00
02/01/2005,13:22,1190.25,1190.50,1190.25,1190.25,621,328,949.00
02/01/2005,13:23,1190.25,1190.50,1190.25,1190.25,16,1071,1087.00
02/01/2005,13:24,1190.25,1190.50,1190.25,1190.50,24,142,166.00
02/01/2005,13:25,1190.25,1190.50,1190.00,1190.50,396,413,809.00
02/01/2005,13:26,1190.25,1190.25,1189.75,1189.75,32,772,804.00
02/01/2005,13:27,1189.75,1190.00,1189.50,1189.50,85,1454,1539.00
02/01/2005,13:28,1189.50,1190.00,1189.50,1189.75,574,726,1300.00
02/01/2005,13:29,1189.75,1189.75,1189.25,1189.25,375,1211,1586.00
02/01/2005,13:30,1189.50,1189.50,1189.00,1189.25,562,1575,2137.00
02/01/2005,13:31,1189.50,1189.50,1189.25,1189.50,86,84,170.00
02/01/2005,13:32,1189.50,1190.00,1189.25,1189.75,1001,83,1084.00
02/01/2005,13:33,1189.75,1190.25,1189.75,1190.00,761,261,1022.00
02/01/2005,13:34,1190.00,1190.50,1190.00,1190.50,2177,130,2307.00
02/01/2005,13:35,1190.50,1190.50,1190.00,1190.00,221,434,655.00
02/01/2005,13:36,1190.25,1190.50,1190.00,1190.25,335,133,468.00
02/01/2005,13:37,1190.25,1190.50,1190.25,1190.25,27,420,447.00
02/01/2005,13:38,1190.25,1190.50,1190.00,1190.25,1566,869,2435.00
02/01/2005,13:39,1190.50,1190.75,1190.25,1190.50,1842,634,2476.00
02/01/2005,13:40,1190.50,1190.75,1190.25,1190.75,518,116,634.00
02/01/2005,13:41,1190.50,1191.00,1190.50,1191.00,1244,835,2079.00
02/01/2005,13:42,1191.00,1191.00,1190.25,1190.25,240,885,1125.00
02/01/2005,13:43,1190.25,1190.50,1190.25,1190.25,59,94,153.00
02/01/2005,13:44,1190.50,1190.75,1190.25,1190.75,845,35,880.00
02/01/2005,13:45,1190.75,1190.75,1190.50,1190.50,266,693,959.00
02/01/2005,13:46,1190.75,1190.75,1190.25,1190.50,827,433,1260.00
02/01/2005,13:47,1190.50,1190.50,1190.25,1190.25,278,755,1033.00
02/01/2005,13:48,1190.25,1190.25,1189.25,1189.25,949,3619,4568.00
02/01/2005,13:49,1189.25,1189.75,1189.25,1189.50,2057,787,2844.00
02/01/2005,13:50,1189.25,1189.50,1189.25,1189.25,379,153,532.00
02/01/2005,13:51,1189.25,1189.50,1189.25,1189.25,167,707,874.00
02/01/2005,13:52,1189.25,1189.75,1189.25,1189.75,1031,241,1272.00
02/01/2005,13:53,1189.50,1189.75,1189.50,1189.50,77,869,946.00
02/01/2005,13:54,1189.50,1189.75,1189.50,1189.75,20,578,598.00
02/01/2005,13:55,1189.50,1189.75,1189.25,1189.75,272,308,580.00
02/01/2005,13:56,1189.50,1189.75,1189.25,1189.50,799,383,1182.00
02/01/2005,13:57,1189.50,1189.50,1189.00,1189.00,546,1584,2130.00
02/01/2005,13:58,1189.00,1189.25,1188.75,1189.00,303,1791,2094.00
02/01/2005,13:59,1189.00,1189.25,1188.75,1188.75,375,474,849.00
02/01/2005,14:00,1188.75,1189.25,1188.75,1188.75,928,615,1543.00
02/01/2005,14:01,1189.00,1189.50,1188.75,1189.25,1124,1718,2842.00
02/01/2005,14:02,1189.25,1189.25,1188.75,1188.75,535,1313,1848.00
02/01/2005,14:03,1188.50,1189.25,1188.50,1189.00,1098,558,1656.00
02/01/2005,14:04,1189.00,1189.25,1188.75,1189.00,189,541,730.00
02/01/2005,14:05,1189.00,1189.25,1188.75,1189.00,30,452,482.00
02/01/2005,14:06,1188.75,1189.00,1188.75,1189.00,472,108,580.00
02/01/2005,14:07,1189.00,1189.25,1188.75,1189.00,204,126,330.00
02/01/2005,14:08,1189.00,1189.25,1188.50,1188.75,184,939,1123.00
02/01/2005,14:09,1188.75,1188.75,1188.25,1188.50,264,1571,1835.00
02/01/2005,14:10,1188.50,1188.50,1187.75,1188.00,1461,2941,4402.00
02/01/2005,14:11,1188.00,1188.50,1188.00,1188.25,1480,948,2428.00
02/01/2005,14:12,1188.25,1188.50,1188.00,1188.00,895,971,1866.00
02/01/2005,14:13,1188.25,1188.25,1188.00,1188.25,156,116,272.00
02/01/2005,14:14,1188.25,1189.00,1188.00,1189.00,3046,82,3128.00
02/01/2005,14:15,1189.00,1189.25,1188.75,1188.75,877,1038,1915.00
02/01/2005,14:16,1188.75,1189.00,1188.75,1189.00,65,667,732.00
02/01/2005,14:17,1188.75,1189.00,1188.75,1189.00,90,23,113.00
02/01/2005,14:18,1188.75,1189.00,1188.75,1188.75,833,223,1056.00
02/01/2005,14:19,1189.00,1189.50,1188.75,1189.25,2998,214,3212.00
02/01/2005,14:20,1189.50,1189.75,1189.25,1189.50,1289,452,1741.00
02/01/2005,14:21,1189.50,1189.50,1189.00,1189.00,282,1168,1450.00
02/01/2005,14:22,1189.00,1189.25,1188.75,1189.00,428,1487,1915.00
02/01/2005,14:23,1189.00,1189.25,1188.75,1189.00,745,517,1262.00
02/01/2005,14:24,1188.75,1189.00,1188.50,1188.75,355,1580,1935.00
02/01/2005,14:25,1188.75,1189.00,1188.75,1188.75,143,593,736.00
02/01/2005,14:26,1189.00,1189.00,1188.50,1188.75,700,609,1309.00
02/01/2005,14:27,1188.50,1188.75,1188.50,1188.75,240,45,285.00
02/01/2005,14:28,1189.00,1189.00,1188.50,1189.00,340,296,636.00
02/01/2005,14:29,1188.75,1189.00,1188.50,1188.75,58,599,657.00
02/01/2005,14:30,1188.75,1188.75,1187.75,1188.00,286,2101,2387.00
02/01/2005,14:31,1188.25,1188.25,1187.50,1187.50,322,3078,3400.00
02/01/2005,14:32,1187.50,1187.75,1187.25,1187.50,1326,2306,3632.00
02/01/2005,14:33,1187.50,1187.75,1187.25,1187.75,1543,746,2289.00
02/01/2005,14:34,1187.75,1187.75,1187.00,1187.50,1084,2627,3711.00
02/01/2005,14:35,1187.25,1187.50,1187.25,1187.25,194,350,544.00
02/01/2005,14:36,1187.50,1187.50,1187.25,1187.50,974,1336,2310.00
02/01/2005,14:37,1187.50,1187.75,1187.50,1187.50,896,66,962.00
02/01/2005,14:38,1187.50,1188.00,1187.50,1188.00,1594,208,1802.00
02/01/2005,14:39,1188.00,1188.25,1187.75,1188.25,572,22,594.00
02/01/2005,14:40,1188.25,1188.50,1188.00,1188.25,1088,929,2017.00
02/01/2005,14:41,1188.00,1188.75,1188.00,1188.50,1561,463,2024.00
02/01/2005,14:42,1188.50,1189.00,1188.25,1188.50,1144,1282,2426.00
02/01/2005,14:43,1188.50,1188.50,1188.00,1188.25,506,879,1385.00
02/01/2005,14:44,1188.25,1188.75,1188.25,1188.50,806,625,1431.00
02/01/2005,14:45,1188.50,1188.75,1188.25,1188.50,809,858,1667.00
02/01/2005,14:46,1188.75,1188.75,1188.50,1188.75,19,408,427.00
02/01/2005,14:47,1188.50,1189.25,1188.50,1189.25,2050,531,2581.00
02/01/2005,14:48,1189.25,1189.50,1189.00,1189.00,825,527,1352.00
02/01/2005,14:49,1189.25,1189.25,1189.00,1189.25,977,314,1291.00
02/01/2005,14:50,1189.25,1189.25,1189.00,1189.25,1320,187,1507.00
02/01/2005,14:51,1189.00,1189.25,1189.00,1189.25,122,1855,1977.00
02/01/2005,14:52,1189.00,1189.50,1189.00,1189.25,587,622,1209.00
02/01/2005,14:53,1189.50,1190.50,1189.25,1190.25,4929,1942,6871.00
02/01/2005,14:54,1190.00,1190.25,1189.75,1189.75,382,893,1275.00
02/01/2005,14:55,1189.75,1190.25,1189.75,1190.00,1229,728,1957.00
02/01/2005,14:56,1190.00,1190.25,1189.75,1190.00,156,2354,2510.00
02/01/2005,14:57,1189.75,1190.25,1189.75,1190.00,1820,889,2709.00
02/01/2005,14:58,1190.25,1190.25,1189.75,1189.75,281,909,1190.00
02/01/2005,14:59,1190.00,1190.00,1189.25,1189.25,1277,2656,3933.00
02/01/2005,15:00,1189.50,1189.50,1189.00,1189.25,2786,3784,6570.00
02/01/2005,15:01,1189.00,1189.50,1188.50,1189.00,3017,5191,8208.00
02/01/2005,15:02,1189.00,1189.00,1188.25,1188.50,527,1776,2303.00
02/01/2005,15:03,1188.50,1189.00,1188.00,1188.75,3236,3362,6598.00
02/01/2005,15:04,1188.75,1189.50,1188.50,1189.25,1730,1280,3010.00
02/01/2005,15:05,1189.25,1189.50,1188.75,1189.25,963,1102,2065.00
02/01/2005,15:06,1189.25,1189.75,1189.25,1189.50,529,1058,1587.00
02/01/2005,15:07,1189.50,1190.00,1189.25,1190.00,1315,503,1818.00
02/01/2005,15:08,1190.00,1190.25,1189.75,1189.75,1481,1051,2532.00
02/01/2005,15:09,1189.75,1190.00,1189.00,1189.25,495,1792,2287.00
02/01/2005,15:10,1189.25,1189.25,1188.50,1188.75,652,1987,2639.00
02/01/2005,15:11,1188.75,1189.75,1188.75,1189.25,2251,807,3058.00
02/01/2005,15:12,1189.25,1189.25,1188.75,1189.00,236,979,1215.00
02/01/2005,15:13,1189.00,1189.50,1188.75,1189.25,891,579,1470.00
02/01/2005,15:14,1189.25,1189.25,1189.00,1189.25,480,241,721.00
02/01/2005,15:15,1189.00,1189.75,1188.75,1189.75,4058,2916,6974.00
02/01/2005,15:30,1189.75,1189.75,1189.75,1189.75,103,0,103.00
02/01/2005,15:31,1189.75,1190.00,1189.50,1189.75,152,168,320.00
02/01/2005,15:32,1189.75,1190.00,1189.50,1189.75,83,150,233.00
02/01/2005,15:33,1189.75,1190.25,1189.75,1190.25,343,77,420.00
02/01/2005,15:34,1190.25,1190.25,1190.00,1190.00,5,280,285.00
02/01/2005,15:35,1189.75,1190.00,1189.50,1189.75,44,439,483.00
02/01/2005,15:36,1189.75,1189.75,1189.50,1189.75,125,207,332.00
02/01/2005,15:37,1189.75,1189.75,1189.50,1189.75,279,3,282.00
02/01/2005,15:38,1189.75,1189.75,1189.75,1189.75,20,0,20.00
02/01/2005,15:39,1189.50,1189.50,1189.50,1189.50,0,20,20.00
02/01/2005,15:40,1189.50,1189.75,1189.50,1189.50,105,6,111.00
02/01/2005,15:41,1189.75,1189.75,1189.75,1189.75,85,0,85.00
02/01/2005,15:42,1189.75,1189.75,1189.50,1189.50,25,2,27.00
02/01/2005,15:43,1189.75,1189.75,1189.75,1189.75,10,0,10.00
02/01/2005,15:44,1189.75,1189.75,1189.75,1189.75,27,0,27.00
02/01/2005,15:45,1189.75,1189.75,1189.50,1189.50,8,2,10.00
02/01/2005,15:47,1189.75,1189.75,1189.75,1189.75,157,0,157.00
02/01/2005,15:48,1190.00,1190.00,1189.75,1190.00,474,10,484.00
02/01/2005,15:49,1190.00,1190.25,1190.00,1190.25,67,0,67.00
02/01/2005,15:50,1190.25,1190.25,1190.00,1190.25,213,1,214.00
02/01/2005,15:51,1190.25,1190.50,1190.00,1190.25,95,28,123.00
02/01/2005,15:52,1190.00,1190.50,1190.00,1190.50,525,10,535.00
02/01/2005,15:53,1190.50,1190.75,1190.25,1190.50,190,126,316.00
02/01/2005,15:54,1190.50,1190.50,1190.25,1190.50,276,10,286.00
02/01/2005,15:55,1190.75,1191.00,1190.75,1190.75,273,12,285.00
02/01/2005,15:56,1190.75,1191.25,1190.75,1191.25,309,2,311.00
02/01/2005,15:57,1191.25,1191.25,1191.00,1191.25,217,58,275.00
02/01/2005,15:58,1191.25,1191.50,1191.25,1191.25,190,5,195.00
02/01/2005,15:59,1191.50,1191.50,1191.25,1191.50,618,4,622.00
02/01/2005,16:00,1191.50,1191.75,1191.25,1191.50,315,185,500.00
02/01/2005,17:01,1191.25,1191.25,1191.00,1191.00,3,100,103.00
02/01/2005,17:02,1191.25,1191.25,1191.25,1191.25,20,0,20.00
02/01/2005,17:03,1191.25,1191.25,1191.00,1191.25,13,1,14.00
02/01/2005,17:05,1191.25,1191.25,1191.25,1191.25,10,0,10.00
02/01/2005,17:06,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/01/2005,17:08,1191.25,1191.25,1191.25,1191.25,115,0,115.00
02/01/2005,17:09,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/01/2005,17:10,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/01/2005,17:11,1191.25,1191.25,1191.25,1191.25,0,14,14.00
02/01/2005,17:12,1191.25,1191.25,1191.25,1191.25,0,3,3.00
02/01/2005,17:13,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/01/2005,17:14,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/01/2005,17:16,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/01/2005,17:17,1191.00,1191.00,1191.00,1191.00,0,153,153.00
02/01/2005,17:18,1191.00,1191.00,1191.00,1191.00,0,13,13.00
02/01/2005,17:19,1191.00,1191.25,1191.00,1191.25,76,8,84.00
02/01/2005,17:20,1191.25,1191.25,1191.25,1191.25,3,0,3.00
02/01/2005,17:21,1191.25,1191.25,1191.25,1191.25,2,0,2.00
02/01/2005,17:25,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/01/2005,17:26,1191.25,1191.25,1191.25,1191.25,40,0,40.00
02/01/2005,17:27,1191.25,1191.25,1191.00,1191.00,1,5,6.00
02/01/2005,17:28,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/01/2005,17:29,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/01/2005,17:30,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/01/2005,17:31,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/01/2005,17:32,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/01/2005,17:35,1191.25,1191.25,1191.25,1191.25,5,0,5.00
02/01/2005,17:37,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/01/2005,17:39,1191.00,1191.00,1191.00,1191.00,0,18,18.00
02/01/2005,17:41,1191.00,1191.25,1191.00,1191.25,1,1,2.00
02/01/2005,17:42,1191.25,1191.25,1191.25,1191.25,12,0,12.00
02/01/2005,17:43,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/01/2005,17:44,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/01/2005,17:46,1191.00,1191.00,1191.00,1191.00,0,2,2.00
02/01/2005,17:47,1191.00,1191.00,1190.75,1190.75,0,95,95.00
02/01/2005,17:50,1190.75,1191.00,1190.75,1191.00,1,1,2.00
02/01/2005,17:51,1191.00,1191.00,1191.00,1191.00,57,0,57.00
02/01/2005,17:52,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,17:53,1191.00,1191.00,1191.00,1191.00,9,0,9.00
02/01/2005,17:54,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/01/2005,17:59,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/01/2005,18:03,1190.75,1190.75,1190.75,1190.75,0,21,21.00
02/01/2005,18:04,1190.75,1190.75,1190.75,1190.75,0,10,10.00
02/01/2005,18:07,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,18:10,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,18:11,1190.75,1190.75,1190.75,1190.75,0,8,8.00
02/01/2005,18:13,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/01/2005,18:14,1190.75,1191.00,1190.75,1190.75,2,142,144.00
02/01/2005,18:15,1190.50,1190.75,1190.50,1190.75,1,1,2.00
02/01/2005,18:16,1190.75,1190.75,1190.75,1190.75,4,0,4.00
02/01/2005,18:18,1190.50,1190.50,1190.50,1190.50,0,3,3.00
02/01/2005,18:19,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,18:20,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,18:24,1190.50,1190.75,1190.50,1190.75,1,1,2.00
02/01/2005,18:25,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,18:26,1190.75,1190.75,1190.75,1190.75,115,0,115.00
02/01/2005,18:27,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/01/2005,18:30,1190.75,1190.75,1190.75,1190.75,7,0,7.00
02/01/2005,18:31,1190.75,1191.00,1190.75,1191.00,3,0,3.00
02/01/2005,18:40,1191.00,1191.00,1190.75,1190.75,1,1,2.00
02/01/2005,18:41,1190.75,1190.75,1190.75,1190.75,0,7,7.00
02/01/2005,18:43,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/01/2005,18:45,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,18:46,1190.75,1190.75,1190.75,1190.75,0,34,34.00
02/01/2005,18:47,1190.75,1190.75,1190.75,1190.75,0,4,4.00
02/01/2005,18:51,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/01/2005,18:53,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,18:54,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/01/2005,18:55,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,18:57,1190.75,1190.75,1190.50,1190.50,0,9,9.00
02/01/2005,19:01,1190.50,1190.50,1190.50,1190.50,0,15,15.00
02/01/2005,19:04,1190.50,1190.50,1190.50,1190.50,0,5,5.00
02/01/2005,19:06,1190.50,1190.50,1190.50,1190.50,0,10,10.00
02/01/2005,19:07,1190.50,1190.75,1190.50,1190.75,5,5,10.00
02/01/2005,19:14,1190.75,1190.75,1190.75,1190.75,6,0,6.00
02/01/2005,19:15,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,19:16,1190.75,1190.75,1190.50,1190.50,1,1,2.00
02/01/2005,19:26,1190.75,1190.75,1190.75,1190.75,3,0,3.00
02/01/2005,19:27,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,19:31,1190.50,1190.50,1190.50,1190.50,0,2,2.00
02/01/2005,19:34,1190.50,1190.50,1190.50,1190.50,0,5,5.00
02/01/2005,19:35,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,19:40,1190.75,1190.75,1190.50,1190.50,2,5,7.00
02/01/2005,19:41,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,19:42,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/01/2005,19:46,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,19:51,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,19:54,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,19:55,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/01/2005,20:01,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,20:04,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,20:05,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/01/2005,20:06,1190.75,1190.75,1190.75,1190.75,3,0,3.00
02/01/2005,20:07,1190.75,1190.75,1190.75,1190.75,39,0,39.00
02/01/2005,20:08,1191.00,1191.00,1190.75,1190.75,6,2,8.00
02/01/2005,20:13,1190.75,1191.00,1190.75,1191.00,1,6,7.00
02/01/2005,20:15,1190.75,1190.75,1190.75,1190.75,0,4,4.00
02/01/2005,20:16,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/01/2005,20:20,1190.75,1191.00,1190.75,1191.00,2,1,3.00
02/01/2005,20:21,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/01/2005,20:23,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/01/2005,20:27,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/01/2005,20:29,1191.00,1191.00,1190.75,1191.00,11,1,12.00
02/01/2005,20:32,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/01/2005,20:40,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,20:45,1190.75,1190.75,1190.75,1190.75,0,4,4.00
02/01/2005,20:46,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/01/2005,20:48,1190.75,1190.75,1190.75,1190.75,0,12,12.00
02/01/2005,20:52,1190.50,1190.75,1190.50,1190.75,5,50,55.00
02/01/2005,20:55,1190.75,1190.75,1190.50,1190.50,1,20,21.00
02/01/2005,20:59,1190.50,1190.50,1190.50,1190.50,0,21,21.00
02/01/2005,21:00,1190.50,1190.50,1190.50,1190.50,0,20,20.00
02/01/2005,21:02,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,21:05,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/01/2005,21:09,1190.75,1190.75,1190.75,1190.75,0,6,6.00
02/01/2005,21:10,1190.75,1190.75,1190.50,1190.50,0,3,3.00
02/01/2005,21:24,1190.75,1190.75,1190.75,1190.75,13,0,13.00
02/01/2005,21:25,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/01/2005,21:28,1190.75,1190.75,1190.75,1190.75,6,0,6.00
02/01/2005,21:34,1191.00,1191.00,1191.00,1191.00,3,0,3.00
02/01/2005,21:42,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,21:43,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/01/2005,21:44,1190.75,1190.75,1190.75,1190.75,0,13,13.00
02/01/2005,21:46,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/01/2005,21:47,1190.50,1190.50,1190.50,1190.50,0,25,25.00
02/01/2005,21:48,1190.50,1190.50,1190.50,1190.50,0,40,40.00
02/01/2005,21:56,1190.50,1190.50,1190.50,1190.50,0,4,4.00
02/01/2005,21:57,1190.50,1190.75,1190.50,1190.75,1,1,2.00
02/01/2005,21:58,1190.50,1190.50,1190.50,1190.50,0,7,7.00
02/01/2005,21:59,1190.25,1190.25,1190.25,1190.25,0,10,10.00
02/01/2005,22:00,1190.25,1190.25,1190.25,1190.25,0,10,10.00
02/01/2005,22:02,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/01/2005,22:04,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/01/2005,22:05,1190.50,1190.50,1190.50,1190.50,80,0,80.00
02/01/2005,22:07,1190.50,1190.50,1190.50,1190.50,1,0,1.00
02/01/2005,22:12,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/01/2005,22:19,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,22:20,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,22:21,1190.50,1190.50,1190.50,1190.50,0,3,3.00
02/01/2005,22:23,1190.50,1190.50,1190.50,1190.50,0,10,10.00
02/01/2005,22:25,1190.50,1190.50,1190.50,1190.50,0,2,2.00
02/01/2005,22:26,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,22:29,1190.50,1190.50,1190.50,1190.50,0,34,34.00
02/01/2005,22:33,1190.50,1190.50,1190.50,1190.50,0,20,20.00
02/01/2005,22:41,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/01/2005,22:44,1190.75,1190.75,1190.75,1190.75,21,0,21.00
02/01/2005,22:48,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/01/2005,22:49,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,22:50,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,22:52,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/01/2005,22:54,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,22:58,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,22:59,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/01/2005,23:10,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/01/2005,23:13,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/01/2005,23:25,1190.50,1190.50,1190.50,1190.50,0,5,5.00
02/01/2005,23:42,1190.75,1190.75,1190.75,1190.75,15,0,15.00
02/01/2005,23:44,1190.75,1190.75,1190.75,1190.75,10,0,10.00
02/01/2005,23:46,1190.75,1190.75,1190.75,1190.75,3,0,3.00
02/01/2005,23:47,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/01/2005,23:51,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/01/2005,23:54,1191.00,1191.00,1191.00,1191.00,4,0,4.00
02/02/2005,00:00,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/02/2005,00:01,1191.00,1191.00,1190.75,1190.75,26,5,31.00
02/02/2005,00:03,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/02/2005,00:04,1190.75,1190.75,1190.75,1190.75,0,5,5.00
02/02/2005,00:07,1190.75,1190.75,1190.75,1190.75,0,7,7.00
02/02/2005,00:09,1190.75,1190.75,1190.75,1190.75,0,7,7.00
02/02/2005,00:13,1190.50,1190.50,1190.50,1190.50,0,3,3.00
02/02/2005,00:14,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,00:15,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/02/2005,00:22,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,00:25,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/02/2005,00:29,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/02/2005,00:30,1190.75,1190.75,1190.75,1190.75,3,0,3.00
02/02/2005,00:31,1190.75,1190.75,1190.50,1190.50,3,3,6.00
02/02/2005,00:32,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/02/2005,00:37,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,00:39,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,00:40,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/02/2005,00:45,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/02/2005,00:46,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/02/2005,00:50,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/02/2005,00:52,1190.75,1190.75,1190.75,1190.75,4,0,4.00
02/02/2005,00:56,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,01:01,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,01:07,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/02/2005,01:08,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,01:09,1191.00,1191.00,1191.00,1191.00,6,0,6.00
02/02/2005,01:12,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/02/2005,01:13,1191.00,1191.00,1191.00,1191.00,81,0,81.00
02/02/2005,01:14,1191.00,1191.00,1191.00,1191.00,34,0,34.00
02/02/2005,01:15,1191.00,1191.00,1191.00,1191.00,10,0,10.00
02/02/2005,01:16,1191.00,1191.00,1191.00,1191.00,15,0,15.00
02/02/2005,01:17,1191.00,1191.00,1191.00,1191.00,6,0,6.00
02/02/2005,01:19,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/02/2005,01:22,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/02/2005,01:23,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/02/2005,01:24,1191.00,1191.25,1191.00,1191.00,2,3,5.00
02/02/2005,01:25,1191.25,1191.25,1191.25,1191.25,25,0,25.00
02/02/2005,01:26,1191.00,1191.25,1191.00,1191.25,6,1,7.00
02/02/2005,01:27,1191.25,1191.25,1191.25,1191.25,52,0,52.00
02/02/2005,01:28,1191.50,1191.50,1191.25,1191.50,7,5,12.00
02/02/2005,01:29,1191.25,1191.25,1191.25,1191.25,0,17,17.00
02/02/2005,01:31,1191.25,1191.25,1191.25,1191.25,0,6,6.00
02/02/2005,01:32,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/02/2005,01:33,1191.50,1191.50,1191.50,1191.50,3,0,3.00
02/02/2005,01:36,1191.50,1191.50,1191.25,1191.25,9,1,10.00
02/02/2005,01:37,1191.50,1191.50,1191.50,1191.50,5,0,5.00
02/02/2005,01:38,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/02/2005,01:40,1191.25,1191.25,1191.25,1191.25,0,2,2.00
02/02/2005,01:42,1191.25,1191.25,1191.25,1191.25,0,3,3.00
02/02/2005,01:46,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/02/2005,01:48,1191.50,1191.50,1191.50,1191.50,181,0,181.00
02/02/2005,01:49,1191.50,1191.50,1191.50,1191.50,8,0,8.00
02/02/2005,01:50,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/02/2005,01:51,1191.50,1191.50,1191.50,1191.50,22,0,22.00
02/02/2005,01:52,1191.50,1191.50,1191.50,1191.50,85,0,85.00
02/02/2005,01:53,1191.50,1191.50,1191.50,1191.50,36,0,36.00
02/02/2005,01:55,1191.50,1191.50,1191.50,1191.50,18,0,18.00
02/02/2005,01:56,1191.25,1191.25,1191.25,1191.25,0,50,50.00
02/02/2005,01:58,1191.25,1191.25,1191.25,1191.25,0,55,55.00
02/02/2005,01:59,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/02/2005,02:00,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/02/2005,02:01,1191.25,1191.25,1191.25,1191.25,0,40,40.00
02/02/2005,02:02,1191.25,1191.25,1191.25,1191.25,0,90,90.00
02/02/2005,02:03,1191.25,1191.25,1191.00,1191.00,0,90,90.00
02/02/2005,02:04,1191.00,1191.00,1191.00,1191.00,0,48,48.00
02/02/2005,02:05,1190.75,1190.75,1190.75,1190.75,0,51,51.00
02/02/2005,02:06,1190.75,1191.00,1190.75,1191.00,3,20,23.00
02/02/2005,02:07,1191.00,1191.25,1191.00,1191.25,78,0,78.00
02/02/2005,02:08,1191.00,1191.00,1191.00,1191.00,0,66,66.00
02/02/2005,02:09,1191.00,1191.00,1191.00,1191.00,0,23,23.00
02/02/2005,02:10,1191.00,1191.00,1191.00,1191.00,0,15,15.00
02/02/2005,02:11,1190.75,1190.75,1190.75,1190.75,0,19,19.00
02/02/2005,02:12,1190.75,1190.75,1190.75,1190.75,0,107,107.00
02/02/2005,02:13,1190.50,1190.75,1190.50,1190.50,11,9,20.00
02/02/2005,02:14,1190.75,1190.75,1190.75,1190.75,40,0,40.00
02/02/2005,02:15,1190.75,1190.75,1190.75,1190.75,32,0,32.00
02/02/2005,02:16,1190.50,1190.75,1190.50,1190.75,48,15,63.00
02/02/2005,02:17,1190.75,1190.75,1190.75,1190.75,56,0,56.00
02/02/2005,02:19,1190.50,1190.75,1190.50,1190.75,132,3,135.00
02/02/2005,02:20,1190.75,1190.75,1190.75,1190.75,9,0,9.00
02/02/2005,02:21,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/02/2005,02:22,1190.75,1190.75,1190.75,1190.75,3,0,3.00
02/02/2005,02:23,1190.75,1190.75,1190.75,1190.75,10,0,10.00
02/02/2005,02:24,1190.75,1190.75,1190.75,1190.75,10,0,10.00
02/02/2005,02:25,1190.50,1190.50,1190.25,1190.25,0,269,269.00
02/02/2005,02:26,1190.25,1190.25,1190.25,1190.25,0,40,40.00
02/02/2005,02:27,1190.50,1190.50,1190.50,1190.50,82,0,82.00
02/02/2005,02:30,1190.75,1190.75,1190.75,1190.75,35,0,35.00
02/02/2005,02:31,1190.50,1190.75,1190.50,1190.75,6,36,42.00
02/02/2005,02:32,1190.75,1190.75,1190.75,1190.75,14,0,14.00
02/02/2005,02:33,1190.75,1191.00,1190.75,1191.00,30,0,30.00
02/02/2005,02:34,1190.75,1190.75,1190.75,1190.75,0,35,35.00
02/02/2005,02:35,1191.00,1191.00,1191.00,1191.00,15,0,15.00
02/02/2005,02:37,1190.75,1190.75,1190.75,1190.75,0,100,100.00
02/02/2005,02:38,1190.75,1190.75,1190.75,1190.75,0,17,17.00
02/02/2005,02:39,1190.75,1190.75,1190.75,1190.75,0,114,114.00
02/02/2005,02:40,1190.75,1190.75,1190.75,1190.75,0,21,21.00
02/02/2005,02:41,1190.75,1190.75,1190.75,1190.75,0,36,36.00
02/02/2005,02:42,1191.00,1191.00,1190.75,1190.75,141,10,151.00
02/02/2005,02:43,1191.00,1191.00,1191.00,1191.00,7,0,7.00
02/02/2005,02:44,1191.00,1191.00,1191.00,1191.00,39,0,39.00
02/02/2005,02:45,1191.00,1191.00,1191.00,1191.00,37,0,37.00
02/02/2005,02:46,1191.00,1191.00,1190.50,1190.75,10,48,58.00
02/02/2005,02:48,1191.00,1191.00,1191.00,1191.00,35,0,35.00
02/02/2005,02:49,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/02/2005,02:51,1190.75,1190.75,1190.50,1190.75,17,20,37.00
02/02/2005,02:52,1190.75,1190.75,1190.75,1190.75,16,0,16.00
02/02/2005,02:53,1190.75,1191.00,1190.75,1191.00,9,0,9.00
02/02/2005,02:54,1191.00,1191.00,1190.50,1190.50,1,14,15.00
02/02/2005,02:55,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/02/2005,02:56,1190.75,1190.75,1190.75,1190.75,16,0,16.00
02/02/2005,02:58,1190.75,1191.00,1190.75,1191.00,13,0,13.00
02/02/2005,02:59,1191.00,1191.00,1190.75,1190.75,1,100,101.00
02/02/2005,03:00,1190.75,1190.75,1190.50,1190.50,0,135,135.00
02/02/2005,03:01,1190.75,1190.75,1190.75,1190.75,188,0,188.00
02/02/2005,03:02,1190.75,1190.75,1190.75,1190.75,20,0,20.00
02/02/2005,03:03,1191.00,1191.00,1190.75,1191.00,4,5,9.00
02/02/2005,03:04,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/02/2005,03:06,1190.75,1190.75,1190.75,1190.75,0,15,15.00
02/02/2005,03:07,1190.75,1190.75,1190.75,1190.75,0,96,96.00
02/02/2005,03:09,1190.50,1190.50,1190.50,1190.50,0,8,8.00
02/02/2005,03:12,1190.75,1190.75,1190.50,1190.75,3,2,5.00
02/02/2005,03:13,1190.75,1190.75,1190.75,1190.75,166,0,166.00
02/02/2005,03:14,1191.00,1191.00,1190.75,1190.75,6,100,106.00
02/02/2005,03:17,1191.00,1191.00,1191.00,1191.00,10,0,10.00
02/02/2005,03:18,1190.75,1190.75,1190.75,1190.75,0,75,75.00
02/02/2005,03:19,1190.75,1190.75,1190.75,1190.75,0,80,80.00
02/02/2005,03:24,1190.75,1190.75,1190.75,1190.75,0,12,12.00
02/02/2005,03:25,1190.75,1190.75,1190.50,1190.50,0,13,13.00
02/02/2005,03:26,1190.50,1190.50,1190.50,1190.50,0,2,2.00
02/02/2005,03:27,1190.75,1190.75,1190.75,1190.75,43,0,43.00
02/02/2005,03:31,1190.75,1190.75,1190.75,1190.75,27,0,27.00
02/02/2005,03:32,1190.75,1190.75,1190.75,1190.75,44,0,44.00
02/02/2005,03:33,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/02/2005,03:35,1190.75,1190.75,1190.75,1190.75,65,0,65.00
02/02/2005,03:36,1190.75,1190.75,1190.75,1190.75,49,0,49.00
02/02/2005,03:39,1190.75,1190.75,1190.75,1190.75,16,0,16.00
02/02/2005,03:43,1190.75,1190.75,1190.75,1190.75,77,0,77.00
02/02/2005,03:44,1190.75,1190.75,1190.75,1190.75,15,0,15.00
02/02/2005,03:45,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/02/2005,03:48,1190.75,1190.75,1190.75,1190.75,10,0,10.00
02/02/2005,03:49,1190.75,1190.75,1190.50,1190.50,15,4,19.00
02/02/2005,03:51,1190.75,1190.75,1190.50,1190.50,1,10,11.00
02/02/2005,03:52,1190.50,1190.50,1190.50,1190.50,0,169,169.00
02/02/2005,03:53,1190.50,1190.50,1190.50,1190.50,0,2,2.00
02/02/2005,03:54,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/02/2005,03:57,1190.50,1190.50,1190.50,1190.50,0,2,2.00
02/02/2005,03:58,1190.25,1190.25,1190.25,1190.25,0,262,262.00
02/02/2005,04:01,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/02/2005,04:02,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/02/2005,04:03,1190.25,1190.25,1190.25,1190.25,0,49,49.00
02/02/2005,04:04,1190.00,1190.00,1189.75,1190.00,5,220,225.00
02/02/2005,04:05,1189.75,1189.75,1189.75,1189.75,0,5,5.00
02/02/2005,04:06,1189.75,1190.00,1189.75,1190.00,4,3,7.00
02/02/2005,04:07,1190.00,1190.00,1189.75,1190.00,4,4,8.00
02/02/2005,04:08,1189.75,1189.75,1189.75,1189.75,0,13,13.00
02/02/2005,04:09,1190.00,1190.00,1190.00,1190.00,20,0,20.00
02/02/2005,04:10,1190.00,1190.00,1190.00,1190.00,6,0,6.00
02/02/2005,04:12,1190.00,1190.00,1189.75,1190.00,5,2,7.00
02/02/2005,04:13,1189.75,1190.00,1189.75,1190.00,1,4,5.00
02/02/2005,04:14,1189.75,1189.75,1189.75,1189.75,0,230,230.00
02/02/2005,04:15,1189.75,1189.75,1189.75,1189.75,0,10,10.00
02/02/2005,04:16,1190.00,1190.00,1190.00,1190.00,11,0,11.00
02/02/2005,04:17,1189.75,1189.75,1189.75,1189.75,0,60,60.00
02/02/2005,04:18,1189.75,1189.75,1189.75,1189.75,0,3,3.00
02/02/2005,04:22,1190.00,1190.00,1190.00,1190.00,1,0,1.00
02/02/2005,04:23,1190.00,1190.00,1189.75,1190.00,97,3,100.00
02/02/2005,04:24,1190.25,1190.25,1190.25,1190.25,13,0,13.00
02/02/2005,04:25,1190.25,1190.25,1190.25,1190.25,1,0,1.00
02/02/2005,04:26,1190.25,1190.25,1190.25,1190.25,2,0,2.00
02/02/2005,04:27,1190.25,1190.25,1190.25,1190.25,3,0,3.00
02/02/2005,04:29,1190.25,1190.25,1190.25,1190.25,1,0,1.00
02/02/2005,04:30,1190.25,1190.50,1190.25,1190.50,46,0,46.00
02/02/2005,04:31,1190.25,1190.25,1190.25,1190.25,0,15,15.00
02/02/2005,04:32,1190.25,1190.25,1190.25,1190.25,0,13,13.00
02/02/2005,04:33,1190.25,1190.25,1190.25,1190.25,0,18,18.00
02/02/2005,04:34,1190.25,1190.25,1190.25,1190.25,0,95,95.00
02/02/2005,04:35,1190.25,1190.25,1190.25,1190.25,0,6,6.00
02/02/2005,04:36,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/02/2005,04:37,1190.25,1190.25,1190.25,1190.25,0,13,13.00
02/02/2005,04:40,1190.25,1190.25,1190.25,1190.25,0,108,108.00
02/02/2005,04:42,1190.25,1190.25,1190.25,1190.25,0,6,6.00
02/02/2005,04:43,1190.25,1190.25,1190.25,1190.25,0,2,2.00
02/02/2005,04:44,1190.25,1190.25,1190.25,1190.25,0,5,5.00
02/02/2005,04:45,1190.25,1190.25,1190.25,1190.25,0,7,7.00
02/02/2005,04:46,1190.25,1190.25,1190.25,1190.25,0,3,3.00
02/02/2005,04:48,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/02/2005,04:49,1190.50,1190.50,1190.50,1190.50,5,0,5.00
02/02/2005,04:50,1190.25,1190.25,1190.25,1190.25,0,3,3.00
02/02/2005,04:52,1190.50,1190.50,1190.50,1190.50,141,0,141.00
02/02/2005,04:53,1190.50,1190.75,1190.50,1190.50,100,1,101.00
02/02/2005,04:57,1190.75,1190.75,1190.50,1190.75,21,2,23.00
02/02/2005,04:58,1190.75,1190.75,1190.75,1190.75,65,0,65.00
02/02/2005,04:59,1190.75,1190.75,1190.75,1190.75,27,0,27.00
02/02/2005,05:00,1190.75,1190.75,1190.75,1190.75,17,0,17.00
02/02/2005,05:01,1190.75,1190.75,1190.75,1190.75,12,0,12.00
02/02/2005,05:02,1190.75,1190.75,1190.75,1190.75,64,0,64.00
02/02/2005,05:04,1190.75,1191.00,1190.75,1191.00,15,0,15.00
02/02/2005,05:05,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/02/2005,05:06,1191.00,1191.00,1191.00,1191.00,191,0,191.00
02/02/2005,05:07,1191.25,1191.25,1191.25,1191.25,146,0,146.00
02/02/2005,05:09,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/02/2005,05:10,1191.25,1191.25,1191.25,1191.25,4,0,4.00
02/02/2005,05:11,1191.25,1191.50,1191.25,1191.25,64,7,71.00
02/02/2005,05:12,1191.25,1191.50,1191.25,1191.50,70,14,84.00
02/02/2005,05:13,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/02/2005,05:16,1191.25,1191.50,1191.25,1191.25,2,43,45.00
02/02/2005,05:17,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/02/2005,05:18,1191.50,1191.75,1191.25,1191.25,210,200,410.00
02/02/2005,05:19,1191.50,1191.50,1191.50,1191.50,14,0,14.00
02/02/2005,05:21,1191.50,1191.75,1191.50,1191.50,481,11,492.00
02/02/2005,05:22,1191.50,1191.50,1191.50,1191.50,0,12,12.00
02/02/2005,05:24,1191.50,1191.50,1191.50,1191.50,0,85,85.00
02/02/2005,05:25,1191.50,1191.50,1191.50,1191.50,0,7,7.00
02/02/2005,05:26,1191.50,1191.50,1191.50,1191.50,0,51,51.00
02/02/2005,05:27,1191.50,1191.75,1191.50,1191.75,3,22,25.00
02/02/2005,05:28,1191.75,1191.75,1191.75,1191.75,6,0,6.00
02/02/2005,05:30,1191.50,1191.50,1191.50,1191.50,0,82,82.00
02/02/2005,05:31,1191.50,1191.75,1191.50,1191.75,13,95,108.00
02/02/2005,05:33,1191.75,1191.75,1191.50,1191.50,3,53,56.00
02/02/2005,05:34,1191.75,1191.75,1191.75,1191.75,16,0,16.00
02/02/2005,05:35,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,05:36,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,05:37,1191.50,1191.50,1191.50,1191.50,0,11,11.00
02/02/2005,05:38,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,05:39,1191.75,1191.75,1191.50,1191.50,1,17,18.00
02/02/2005,05:40,1191.50,1191.50,1191.25,1191.50,2,51,53.00
02/02/2005,05:43,1191.50,1191.50,1191.25,1191.50,9,5,14.00
02/02/2005,05:44,1191.25,1191.50,1191.25,1191.50,1,4,5.00
02/02/2005,05:45,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/02/2005,05:47,1191.25,1191.50,1191.25,1191.25,5,2,7.00
02/02/2005,05:48,1191.50,1191.50,1191.25,1191.50,122,1,123.00
02/02/2005,05:49,1191.50,1191.50,1191.25,1191.50,106,1,107.00
02/02/2005,05:50,1191.50,1191.50,1191.50,1191.50,3,0,3.00
02/02/2005,05:51,1191.75,1191.75,1191.75,1191.75,102,0,102.00
02/02/2005,05:52,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,05:53,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/02/2005,05:54,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/02/2005,05:55,1191.50,1191.50,1191.50,1191.50,0,55,55.00
02/02/2005,05:58,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,06:00,1191.50,1191.75,1191.50,1191.75,15,1,16.00
02/02/2005,06:01,1191.75,1191.75,1191.75,1191.75,102,0,102.00
02/02/2005,06:02,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,06:03,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/02/2005,06:05,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,06:06,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/02/2005,06:07,1191.75,1191.75,1191.50,1191.50,2,1,3.00
02/02/2005,06:08,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/02/2005,06:10,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/02/2005,06:11,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,06:13,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/02/2005,06:14,1191.50,1191.50,1191.50,1191.50,0,10,10.00
02/02/2005,06:15,1191.50,1191.50,1191.50,1191.50,0,17,17.00
02/02/2005,06:16,1191.50,1191.50,1191.50,1191.50,0,21,21.00
02/02/2005,06:17,1191.50,1191.50,1191.50,1191.50,0,43,43.00
02/02/2005,06:18,1191.50,1191.50,1191.25,1191.50,3,68,71.00
02/02/2005,06:19,1191.50,1191.50,1191.25,1191.25,5,2,7.00
02/02/2005,06:20,1191.25,1191.50,1191.25,1191.50,13,1,14.00
02/02/2005,06:21,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/02/2005,06:23,1191.50,1191.75,1191.50,1191.50,136,6,142.00
02/02/2005,06:24,1191.50,1191.50,1191.50,1191.50,0,15,15.00
02/02/2005,06:25,1191.75,1191.75,1191.50,1191.75,131,2,133.00
02/02/2005,06:26,1191.75,1191.75,1191.50,1191.50,144,10,154.00
02/02/2005,06:28,1191.50,1191.50,1191.50,1191.50,0,14,14.00
02/02/2005,06:29,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,06:30,1191.50,1191.50,1191.50,1191.50,0,3,3.00
02/02/2005,06:31,1191.50,1191.50,1191.50,1191.50,0,6,6.00
02/02/2005,06:32,1191.75,1191.75,1191.75,1191.75,26,0,26.00
02/02/2005,06:33,1191.75,1191.75,1191.75,1191.75,5,0,5.00
02/02/2005,06:34,1191.75,1192.00,1191.75,1192.00,172,0,172.00
02/02/2005,06:35,1191.75,1191.75,1191.75,1191.75,0,18,18.00
02/02/2005,06:36,1192.00,1192.25,1192.00,1192.25,1136,4,1140.00
02/02/2005,06:37,1192.25,1192.25,1192.00,1192.25,43,5,48.00
02/02/2005,06:38,1192.00,1192.00,1192.00,1192.00,0,218,218.00
02/02/2005,06:39,1191.75,1192.00,1191.75,1192.00,113,3,116.00
02/02/2005,06:40,1192.00,1192.25,1192.00,1192.00,33,1,34.00
02/02/2005,06:41,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,06:42,1192.00,1192.00,1192.00,1192.00,0,12,12.00
02/02/2005,06:43,1192.00,1192.00,1191.75,1191.75,0,473,473.00
02/02/2005,06:44,1191.75,1191.75,1191.50,1191.50,0,17,17.00
02/02/2005,06:45,1191.50,1191.50,1191.50,1191.50,0,400,400.00
02/02/2005,06:46,1191.50,1191.50,1190.25,1190.50,20,578,598.00
02/02/2005,06:47,1190.25,1191.50,1190.00,1191.50,305,159,464.00
02/02/2005,06:48,1191.25,1191.50,1191.25,1191.25,5,11,16.00
02/02/2005,06:49,1191.50,1191.75,1191.50,1191.50,111,2,113.00
02/02/2005,06:50,1191.50,1191.50,1191.50,1191.50,0,81,81.00
02/02/2005,06:51,1191.25,1191.50,1191.25,1191.50,10,1,11.00
02/02/2005,06:52,1191.25,1191.50,1191.25,1191.50,1,1,2.00
02/02/2005,06:53,1191.25,1191.25,1191.25,1191.25,0,10,10.00
02/02/2005,06:54,1191.50,1191.50,1191.50,1191.50,8,0,8.00
02/02/2005,06:55,1191.50,1191.50,1191.50,1191.50,81,0,81.00
02/02/2005,06:56,1191.50,1191.50,1191.50,1191.50,11,0,11.00
02/02/2005,06:57,1191.50,1191.50,1191.50,1191.50,38,0,38.00
02/02/2005,07:00,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/02/2005,07:01,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/02/2005,07:02,1191.50,1191.50,1191.25,1191.25,186,2,188.00
02/02/2005,07:03,1191.25,1191.25,1191.25,1191.25,0,8,8.00
02/02/2005,07:04,1191.25,1191.50,1191.25,1191.50,2,1,3.00
02/02/2005,07:05,1191.50,1191.75,1191.50,1191.75,336,0,336.00
02/02/2005,07:06,1191.50,1191.75,1191.50,1191.50,60,31,91.00
02/02/2005,07:07,1191.50,1191.50,1191.50,1191.50,0,90,90.00
02/02/2005,07:08,1191.50,1191.50,1191.50,1191.50,0,99,99.00
02/02/2005,07:09,1191.50,1191.75,1191.50,1191.50,2,118,120.00
02/02/2005,07:11,1191.50,1191.50,1191.50,1191.50,0,89,89.00
02/02/2005,07:12,1191.50,1191.75,1191.50,1191.50,1,30,31.00
02/02/2005,07:13,1191.75,1191.75,1191.50,1191.75,18,1,19.00
02/02/2005,07:14,1191.50,1191.75,1191.50,1191.75,25,20,45.00
02/02/2005,07:15,1191.50,1191.50,1191.50,1191.50,0,8,8.00
02/02/2005,07:16,1191.50,1191.50,1191.50,1191.50,0,49,49.00
02/02/2005,07:17,1191.50,1191.75,1191.50,1191.75,45,1,46.00
02/02/2005,07:18,1191.75,1191.75,1191.50,1191.50,2,5,7.00
02/02/2005,07:19,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/02/2005,07:20,1191.50,1191.75,1191.50,1191.50,11,4,15.00
02/02/2005,07:21,1191.50,1191.50,1191.50,1191.50,0,3,3.00
02/02/2005,07:22,1191.75,1191.75,1191.50,1191.50,1,94,95.00
02/02/2005,07:23,1191.25,1191.50,1191.25,1191.25,14,2,16.00
02/02/2005,07:24,1191.25,1191.50,1191.25,1191.25,109,32,141.00
02/02/2005,07:25,1191.50,1191.50,1191.25,1191.50,52,10,62.00
02/02/2005,07:26,1191.25,1191.50,1191.25,1191.50,1,1,2.00
02/02/2005,07:27,1191.25,1191.50,1191.25,1191.50,15,1,16.00
02/02/2005,07:28,1191.25,1191.25,1191.25,1191.25,0,2,2.00
02/02/2005,07:30,1191.50,1191.50,1191.25,1191.50,10,1,11.00
02/02/2005,07:31,1191.50,1191.50,1191.25,1191.50,138,10,148.00
02/02/2005,07:32,1191.50,1191.50,1191.25,1191.25,6,41,47.00
02/02/2005,07:33,1191.25,1191.50,1191.25,1191.50,2,5,7.00
02/02/2005,07:34,1191.50,1191.50,1191.50,1191.50,44,0,44.00
02/02/2005,07:35,1191.50,1191.50,1191.50,1191.50,5,0,5.00
02/02/2005,07:36,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/02/2005,07:37,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/02/2005,07:38,1191.25,1191.50,1191.25,1191.50,43,5,48.00
02/02/2005,07:39,1191.50,1191.50,1191.50,1191.50,4,0,4.00
02/02/2005,07:42,1191.25,1191.25,1191.00,1191.00,0,300,300.00
02/02/2005,07:43,1191.00,1191.00,1191.00,1191.00,0,53,53.00
02/02/2005,07:44,1191.25,1191.25,1191.25,1191.25,5,0,5.00
02/02/2005,07:45,1191.25,1191.25,1191.00,1191.00,102,16,118.00
02/02/2005,07:46,1191.25,1191.25,1191.00,1191.25,6,1,7.00
02/02/2005,07:47,1191.25,1191.25,1191.25,1191.25,13,0,13.00
02/02/2005,07:48,1191.25,1191.25,1191.00,1191.00,2,176,178.00
02/02/2005,07:49,1191.00,1191.25,1191.00,1191.25,1,2,3.00
02/02/2005,07:50,1191.25,1191.25,1191.25,1191.25,3,0,3.00
02/02/2005,07:51,1191.25,1191.25,1191.00,1191.00,1,65,66.00
02/02/2005,07:52,1191.00,1191.00,1191.00,1191.00,0,212,212.00
02/02/2005,07:53,1191.00,1191.00,1191.00,1191.00,0,8,8.00
02/02/2005,07:54,1191.25,1191.25,1191.25,1191.25,65,0,65.00
02/02/2005,07:55,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/02/2005,07:56,1191.00,1191.00,1191.00,1191.00,0,9,9.00
02/02/2005,07:57,1191.00,1191.25,1190.75,1190.75,4,167,171.00
02/02/2005,07:58,1191.00,1191.00,1191.00,1191.00,8,0,8.00
02/02/2005,07:59,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/02/2005,08:00,1191.00,1191.00,1190.75,1190.75,4,1,5.00
02/02/2005,08:01,1190.75,1191.00,1190.75,1190.75,11,8,19.00
02/02/2005,08:03,1190.75,1191.00,1190.75,1190.75,1,6,7.00
02/02/2005,08:04,1191.00,1191.00,1190.75,1190.75,1,108,109.00
02/02/2005,08:05,1190.75,1191.00,1190.75,1191.00,383,52,435.00
02/02/2005,08:06,1191.00,1191.25,1191.00,1191.25,10,0,10.00
02/02/2005,08:07,1191.00,1191.00,1191.00,1191.00,0,6,6.00
02/02/2005,08:08,1191.00,1191.25,1191.00,1191.25,9,3,12.00
02/02/2005,08:09,1191.00,1191.00,1190.75,1190.75,0,237,237.00
02/02/2005,08:10,1191.00,1191.00,1190.75,1191.00,122,2,124.00
02/02/2005,08:11,1191.00,1191.00,1190.75,1191.00,22,1,23.00
02/02/2005,08:12,1191.00,1191.00,1190.75,1191.00,82,15,97.00
02/02/2005,08:13,1191.00,1191.00,1191.00,1191.00,39,0,39.00
02/02/2005,08:14,1191.25,1191.25,1191.25,1191.25,11,0,11.00
02/02/2005,08:15,1191.00,1191.25,1191.00,1191.00,1,67,68.00
02/02/2005,08:16,1191.00,1191.00,1191.00,1191.00,0,34,34.00
02/02/2005,08:17,1191.00,1191.00,1191.00,1191.00,0,95,95.00
02/02/2005,08:18,1191.00,1191.00,1191.00,1191.00,0,25,25.00
02/02/2005,08:19,1191.00,1191.00,1191.00,1191.00,0,14,14.00
02/02/2005,08:20,1190.75,1191.00,1190.75,1190.75,1,7,8.00
02/02/2005,08:21,1191.00,1191.00,1190.75,1190.75,29,56,85.00
02/02/2005,08:22,1190.75,1190.75,1190.50,1190.75,8,583,591.00
02/02/2005,08:23,1190.50,1191.00,1190.50,1191.00,172,1,173.00
02/02/2005,08:24,1190.75,1191.00,1190.75,1191.00,58,234,292.00
02/02/2005,08:25,1191.00,1191.00,1190.50,1190.75,52,203,255.00
02/02/2005,08:26,1190.75,1190.75,1190.50,1190.75,128,5,133.00
02/02/2005,08:27,1190.75,1191.00,1190.50,1190.50,404,724,1128.00
02/02/2005,08:28,1190.50,1190.50,1190.25,1190.50,768,762,1530.00
02/02/2005,08:29,1190.50,1190.75,1190.50,1190.50,495,170,665.00
02/02/2005,08:30,1190.50,1190.75,1190.25,1190.50,570,313,883.00
02/02/2005,08:31,1190.50,1190.75,1189.75,1189.75,1138,2703,3841.00
02/02/2005,08:32,1189.75,1190.25,1189.75,1190.00,2106,799,2905.00
02/02/2005,08:33,1190.00,1190.00,1189.50,1189.50,872,1639,2511.00
02/02/2005,08:34,1189.75,1190.25,1189.50,1190.00,2374,120,2494.00
02/02/2005,08:35,1190.00,1190.25,1189.50,1189.50,140,2123,2263.00
02/02/2005,08:36,1189.75,1190.00,1189.75,1189.75,415,270,685.00
02/02/2005,08:37,1189.75,1190.50,1189.75,1190.25,1598,574,2172.00
02/02/2005,08:38,1190.50,1191.00,1190.25,1190.75,2147,866,3013.00
02/02/2005,08:39,1190.75,1190.75,1189.50,1190.00,765,2979,3744.00
02/02/2005,08:40,1190.00,1190.25,1189.75,1190.25,627,307,934.00
02/02/2005,08:41,1190.00,1190.75,1190.00,1190.75,974,367,1341.00
02/02/2005,08:42,1190.50,1191.00,1190.50,1190.50,1077,355,1432.00
02/02/2005,08:43,1190.50,1190.75,1190.25,1190.25,463,753,1216.00
02/02/2005,08:44,1190.25,1190.50,1190.25,1190.25,271,396,667.00
02/02/2005,08:45,1190.25,1190.50,1190.00,1190.00,526,449,975.00
02/02/2005,08:46,1190.25,1190.50,1189.75,1190.00,448,927,1375.00
02/02/2005,08:47,1190.25,1191.25,1190.00,1190.75,2592,1254,3846.00
02/02/2005,08:48,1190.75,1191.25,1190.00,1190.00,1386,2196,3582.00
02/02/2005,08:49,1190.25,1190.25,1190.00,1190.00,750,60,810.00
02/02/2005,08:50,1190.25,1190.75,1190.00,1190.25,1470,454,1924.00
02/02/2005,08:51,1190.50,1190.75,1190.00,1190.75,656,223,879.00
02/02/2005,08:52,1190.50,1191.25,1190.25,1190.25,1472,1522,2994.00
02/02/2005,08:53,1190.50,1190.50,1189.75,1190.00,288,1390,1678.00
02/02/2005,08:54,1190.00,1190.25,1189.75,1189.75,798,951,1749.00
02/02/2005,08:55,1189.75,1190.25,1189.50,1190.00,616,1310,1926.00
02/02/2005,08:56,1190.00,1190.50,1189.75,1189.75,443,955,1398.00
02/02/2005,08:57,1189.75,1190.00,1189.25,1189.50,915,1950,2865.00
02/02/2005,08:58,1189.50,1189.75,1189.50,1189.50,213,1257,1470.00
02/02/2005,08:59,1189.75,1189.75,1189.50,1189.75,2010,196,2206.00
02/02/2005,09:00,1189.50,1189.75,1189.25,1189.50,1114,895,2009.00
02/02/2005,09:01,1189.75,1189.75,1189.25,1189.50,514,261,775.00
02/02/2005,09:02,1189.75,1190.00,1189.50,1189.50,802,620,1422.00
02/02/2005,09:03,1189.75,1189.75,1189.25,1189.25,1576,2010,3586.00
02/02/2005,09:04,1189.25,1189.50,1189.00,1189.00,296,1418,1714.00
02/02/2005,09:05,1189.00,1189.50,1189.00,1189.25,2170,382,2552.00
02/02/2005,09:06,1189.25,1189.50,1189.00,1189.25,1318,765,2083.00
02/02/2005,09:07,1189.50,1189.75,1189.25,1189.50,2020,378,2398.00
02/02/2005,09:08,1189.50,1189.75,1189.50,1189.50,87,150,237.00
02/02/2005,09:09,1189.50,1190.00,1189.50,1189.75,717,360,1077.00
02/02/2005,09:10,1190.00,1190.00,1189.50,1189.50,147,1286,1433.00
02/02/2005,09:11,1189.50,1189.75,1189.25,1189.50,670,579,1249.00
02/02/2005,09:12,1189.75,1190.00,1189.50,1189.75,473,125,598.00
02/02/2005,09:13,1189.75,1190.00,1189.75,1189.75,427,52,479.00
02/02/2005,09:14,1189.75,1190.00,1189.50,1189.50,289,563,852.00
02/02/2005,09:15,1189.50,1190.00,1189.50,1189.75,701,180,881.00
02/02/2005,09:16,1190.00,1190.00,1189.75,1189.75,62,246,308.00
02/02/2005,09:17,1189.75,1190.25,1189.50,1189.75,987,594,1581.00
02/02/2005,09:18,1190.00,1190.25,1189.75,1190.00,644,74,718.00
02/02/2005,09:19,1190.00,1190.00,1189.75,1189.75,142,82,224.00
02/02/2005,09:20,1190.00,1190.00,1189.50,1189.50,104,1425,1529.00
02/02/2005,09:21,1189.75,1190.00,1189.25,1189.50,716,850,1566.00
02/02/2005,09:22,1189.50,1189.75,1189.25,1189.50,250,276,526.00
02/02/2005,09:23,1189.75,1189.75,1189.25,1189.75,58,558,616.00
02/02/2005,09:24,1189.50,1190.00,1189.50,1189.75,1120,106,1226.00
02/02/2005,09:25,1190.00,1190.25,1189.75,1190.25,862,190,1052.00
02/02/2005,09:26,1190.25,1190.25,1189.75,1189.75,261,103,364.00
02/02/2005,09:27,1190.00,1190.00,1189.75,1189.75,1287,33,1320.00
02/02/2005,09:28,1189.75,1190.25,1189.75,1190.00,717,560,1277.00
02/02/2005,09:29,1190.00,1190.50,1190.00,1190.50,581,34,615.00
02/02/2005,09:30,1190.25,1190.50,1190.00,1190.00,159,538,697.00
02/02/2005,09:31,1190.00,1191.00,1189.75,1190.50,4138,2669,6807.00
02/02/2005,09:32,1190.25,1190.75,1190.00,1190.25,432,565,997.00
02/02/2005,09:33,1190.25,1190.75,1190.00,1190.50,1013,560,1573.00
02/02/2005,09:34,1190.25,1190.75,1190.25,1190.50,488,553,1041.00
02/02/2005,09:35,1190.50,1190.75,1190.25,1190.25,164,586,750.00
02/02/2005,09:36,1190.25,1190.75,1190.25,1190.75,551,705,1256.00
02/02/2005,09:37,1190.75,1190.75,1190.25,1190.25,227,126,353.00
02/02/2005,09:38,1190.50,1191.00,1190.25,1190.75,1153,122,1275.00
02/02/2005,09:39,1191.00,1191.25,1190.75,1191.25,3056,235,3291.00
02/02/2005,09:40,1191.25,1191.50,1190.75,1190.75,99,1158,1257.00
02/02/2005,09:41,1190.75,1191.25,1190.75,1191.00,896,306,1202.00
02/02/2005,09:42,1191.25,1191.50,1191.00,1191.00,581,287,868.00
02/02/2005,09:43,1191.25,1191.25,1190.75,1190.75,155,428,583.00
02/02/2005,09:44,1190.75,1191.00,1190.75,1190.75,378,25,403.00
02/02/2005,09:45,1190.75,1191.00,1190.75,1190.75,76,66,142.00
02/02/2005,09:46,1190.75,1191.00,1190.75,1190.75,755,460,1215.00
02/02/2005,09:47,1191.00,1191.25,1190.75,1191.00,484,126,610.00
02/02/2005,09:48,1191.00,1191.25,1191.00,1191.00,48,194,242.00
02/02/2005,09:49,1191.25,1191.50,1191.00,1191.25,439,148,587.00
02/02/2005,09:50,1191.25,1191.50,1191.25,1191.25,444,457,901.00
02/02/2005,09:51,1191.25,1191.75,1191.25,1191.50,2293,265,2558.00
02/02/2005,09:52,1191.75,1191.75,1191.50,1191.50,356,89,445.00
02/02/2005,09:53,1191.50,1192.00,1191.50,1191.75,1132,730,1862.00
02/02/2005,09:54,1191.75,1192.00,1191.50,1191.50,258,415,673.00
02/02/2005,09:55,1191.50,1191.75,1191.50,1191.50,108,290,398.00
02/02/2005,09:56,1191.75,1191.75,1191.50,1191.50,487,68,555.00
02/02/2005,09:57,1191.75,1192.00,1191.50,1191.75,265,433,698.00
02/02/2005,09:58,1191.75,1192.00,1191.75,1191.75,166,65,231.00
02/02/2005,09:59,1191.75,1192.00,1191.75,1191.75,119,181,300.00
02/02/2005,10:00,1191.75,1192.00,1191.75,1191.75,172,124,296.00
02/02/2005,10:01,1191.75,1192.00,1191.50,1191.50,161,723,884.00
02/02/2005,10:02,1191.75,1191.75,1191.50,1191.50,61,93,154.00
02/02/2005,10:03,1191.50,1192.00,1191.50,1191.75,868,214,1082.00
02/02/2005,10:04,1192.00,1192.00,1191.50,1191.50,72,229,301.00
02/02/2005,10:05,1191.50,1192.00,1191.50,1191.75,367,55,422.00
02/02/2005,10:06,1191.75,1192.00,1191.75,1191.75,203,308,511.00
02/02/2005,10:07,1192.00,1192.00,1191.75,1191.75,8,515,523.00
02/02/2005,10:08,1191.75,1192.00,1191.75,1192.00,1143,20,1163.00
02/02/2005,10:09,1192.00,1192.00,1191.75,1192.00,432,1,433.00
02/02/2005,10:10,1192.25,1192.50,1191.75,1191.75,2271,1732,4003.00
02/02/2005,10:11,1191.75,1192.25,1191.75,1192.00,580,372,952.00
02/02/2005,10:12,1192.00,1192.25,1191.75,1192.00,301,157,458.00
02/02/2005,10:13,1192.00,1192.25,1192.00,1192.25,165,178,343.00
02/02/2005,10:14,1192.00,1192.50,1192.00,1192.25,483,507,990.00
02/02/2005,10:15,1192.25,1192.50,1192.00,1192.00,594,350,944.00
02/02/2005,10:16,1192.25,1192.75,1192.00,1192.50,973,170,1143.00
02/02/2005,10:17,1192.75,1192.75,1192.25,1192.25,299,279,578.00
02/02/2005,10:18,1192.50,1192.50,1192.00,1192.00,53,778,831.00
02/02/2005,10:19,1192.00,1192.25,1192.00,1192.25,334,34,368.00
02/02/2005,10:20,1192.25,1192.25,1192.00,1192.00,509,66,575.00
02/02/2005,10:21,1192.25,1192.75,1192.00,1192.50,1068,315,1383.00
02/02/2005,10:22,1192.75,1193.00,1192.50,1192.50,1175,838,2013.00
02/02/2005,10:23,1192.75,1192.75,1192.50,1192.50,192,113,305.00
02/02/2005,10:24,1192.75,1192.75,1192.50,1192.50,120,293,413.00
02/02/2005,10:25,1192.50,1192.75,1192.50,1192.50,35,41,76.00
02/02/2005,10:26,1192.50,1192.75,1192.50,1192.50,34,72,106.00
02/02/2005,10:27,1192.75,1192.75,1192.50,1192.50,31,317,348.00
02/02/2005,10:28,1192.50,1192.75,1192.25,1192.25,650,901,1551.00
02/02/2005,10:29,1192.50,1192.75,1192.50,1192.75,77,233,310.00
02/02/2005,10:30,1192.50,1193.00,1192.50,1192.50,701,594,1295.00
02/02/2005,10:31,1192.75,1193.00,1192.50,1193.00,481,81,562.00
02/02/2005,10:32,1192.75,1193.00,1192.75,1192.75,83,67,150.00
02/02/2005,10:33,1192.75,1193.00,1192.50,1192.50,133,973,1106.00
02/02/2005,10:34,1192.50,1192.50,1192.25,1192.25,101,197,298.00
02/02/2005,10:35,1192.50,1192.50,1192.00,1192.00,155,1082,1237.00
02/02/2005,10:36,1192.25,1192.50,1192.00,1192.25,547,270,817.00
02/02/2005,10:37,1192.50,1192.50,1192.00,1192.25,397,285,682.00
02/02/2005,10:38,1192.50,1192.75,1192.25,1192.50,484,137,621.00
02/02/2005,10:39,1192.50,1193.00,1192.50,1192.75,2088,665,2753.00
02/02/2005,10:40,1192.75,1193.00,1192.50,1192.50,399,639,1038.00
02/02/2005,10:41,1192.75,1192.75,1192.50,1192.75,322,47,369.00
02/02/2005,10:42,1192.50,1192.75,1192.50,1192.50,19,585,604.00
02/02/2005,10:43,1192.50,1192.50,1192.25,1192.50,199,512,711.00
02/02/2005,10:44,1192.50,1192.50,1192.25,1192.50,369,37,406.00
02/02/2005,10:45,1192.25,1193.00,1192.25,1192.75,946,392,1338.00
02/02/2005,10:46,1193.00,1193.00,1192.75,1192.75,106,474,580.00
02/02/2005,10:47,1192.75,1193.00,1192.50,1192.75,19,238,257.00
02/02/2005,10:48,1192.50,1192.75,1192.25,1192.25,14,675,689.00
02/02/2005,10:49,1192.50,1192.50,1192.00,1192.25,235,353,588.00
02/02/2005,10:50,1192.25,1192.50,1192.00,1192.25,94,200,294.00
02/02/2005,10:51,1192.50,1192.75,1192.25,1192.50,353,174,527.00
02/02/2005,10:52,1192.50,1192.75,1192.50,1192.50,17,154,171.00
02/02/2005,10:53,1192.75,1193.00,1192.50,1193.00,324,225,549.00
02/02/2005,10:54,1192.75,1193.00,1192.50,1193.00,260,240,500.00
02/02/2005,10:55,1192.75,1193.00,1192.50,1192.75,54,178,232.00
02/02/2005,10:56,1192.75,1192.75,1192.50,1192.50,251,11,262.00
02/02/2005,10:57,1192.50,1192.75,1192.50,1192.50,60,49,109.00
02/02/2005,10:58,1192.50,1193.00,1192.50,1192.75,228,24,252.00
02/02/2005,10:59,1192.75,1192.75,1192.50,1192.75,34,184,218.00
02/02/2005,11:00,1192.75,1193.50,1192.50,1193.25,2723,433,3156.00
02/02/2005,11:01,1193.25,1193.25,1193.00,1193.25,439,646,1085.00
02/02/2005,11:02,1193.25,1193.50,1193.00,1193.25,423,797,1220.00
02/02/2005,11:03,1193.25,1193.25,1192.75,1193.00,183,860,1043.00
02/02/2005,11:04,1193.00,1193.25,1193.00,1193.00,59,121,180.00
02/02/2005,11:05,1193.00,1193.25,1193.00,1193.00,113,254,367.00
02/02/2005,11:06,1193.00,1193.25,1192.75,1192.75,67,202,269.00
02/02/2005,11:07,1192.75,1193.25,1192.75,1193.00,111,123,234.00
02/02/2005,11:08,1193.00,1193.00,1192.75,1193.00,17,76,93.00
02/02/2005,11:09,1192.75,1193.00,1192.25,1192.50,354,1145,1499.00
02/02/2005,11:10,1192.50,1192.75,1192.50,1192.50,90,34,124.00
02/02/2005,11:11,1192.75,1193.00,1192.50,1192.50,220,52,272.00
02/02/2005,11:12,1192.75,1192.75,1192.25,1192.50,137,225,362.00
02/02/2005,11:13,1192.25,1192.50,1192.25,1192.50,313,780,1093.00
02/02/2005,11:14,1192.50,1192.75,1192.25,1192.25,145,128,273.00
02/02/2005,11:15,1192.25,1192.50,1192.00,1192.50,168,681,849.00
02/02/2005,11:16,1192.25,1192.50,1192.25,1192.50,21,117,138.00
02/02/2005,11:17,1192.50,1192.50,1192.25,1192.50,112,63,175.00
02/02/2005,11:18,1192.25,1192.50,1192.00,1192.25,297,336,633.00
02/02/2005,11:19,1192.25,1192.50,1192.00,1192.00,183,250,433.00
02/02/2005,11:20,1192.25,1192.25,1192.00,1192.00,101,273,374.00
02/02/2005,11:21,1192.00,1192.25,1192.00,1192.00,41,234,275.00
02/02/2005,11:22,1192.25,1192.25,1192.00,1192.00,30,277,307.00
02/02/2005,11:23,1192.25,1192.25,1191.75,1192.00,117,499,616.00
02/02/2005,11:24,1191.75,1192.00,1191.75,1192.00,41,145,186.00
02/02/2005,11:25,1192.00,1192.00,1191.50,1191.75,225,977,1202.00
02/02/2005,11:26,1191.50,1191.75,1191.50,1191.50,63,423,486.00
02/02/2005,11:27,1191.75,1191.75,1191.25,1191.25,49,937,986.00
02/02/2005,11:28,1191.25,1191.75,1191.25,1191.50,271,656,927.00
02/02/2005,11:29,1191.50,1191.75,1191.25,1191.50,217,304,521.00
02/02/2005,11:30,1191.50,1191.75,1191.25,1191.50,42,622,664.00
02/02/2005,11:31,1191.25,1191.75,1191.25,1191.50,162,121,283.00
02/02/2005,11:32,1191.50,1191.75,1191.25,1191.50,700,113,813.00
02/02/2005,11:33,1191.50,1191.75,1191.25,1191.50,437,153,590.00
02/02/2005,11:34,1191.50,1191.75,1191.25,1191.50,191,168,359.00
02/02/2005,11:35,1191.50,1191.50,1190.75,1191.00,720,2707,3427.00
02/02/2005,11:36,1191.00,1191.25,1190.75,1190.75,71,513,584.00
02/02/2005,11:37,1191.00,1191.00,1190.50,1190.75,367,818,1185.00
02/02/2005,11:38,1191.00,1191.00,1190.75,1190.75,86,282,368.00
02/02/2005,11:39,1190.75,1191.25,1190.75,1191.00,571,221,792.00
02/02/2005,11:40,1191.00,1191.25,1191.00,1191.00,35,151,186.00
02/02/2005,11:41,1191.25,1191.50,1191.00,1191.25,900,125,1025.00
02/02/2005,11:42,1191.25,1191.50,1191.25,1191.50,52,94,146.00
02/02/2005,11:43,1191.25,1191.50,1191.25,1191.50,132,129,261.00
02/02/2005,11:44,1191.25,1191.50,1191.25,1191.50,36,178,214.00
02/02/2005,11:45,1191.25,1191.50,1191.25,1191.25,22,132,154.00
02/02/2005,11:46,1191.25,1191.50,1191.25,1191.25,16,398,414.00
02/02/2005,11:47,1191.25,1191.50,1191.25,1191.50,18,91,109.00
02/02/2005,11:48,1191.25,1191.50,1191.25,1191.25,7,30,37.00
02/02/2005,11:49,1191.25,1191.50,1191.25,1191.50,30,513,543.00
02/02/2005,11:50,1191.25,1191.50,1191.25,1191.50,12,29,41.00
02/02/2005,11:51,1191.50,1191.50,1191.25,1191.50,54,4,58.00
02/02/2005,11:52,1191.50,1191.50,1191.25,1191.50,91,13,104.00
02/02/2005,11:53,1191.50,1191.50,1191.25,1191.25,28,5,33.00
02/02/2005,11:54,1191.25,1191.50,1191.25,1191.50,266,6,272.00
02/02/2005,11:55,1191.50,1191.75,1191.25,1191.75,688,41,729.00
02/02/2005,11:56,1191.75,1191.75,1191.50,1191.50,135,70,205.00
02/02/2005,11:57,1191.75,1191.75,1191.25,1191.75,293,526,819.00
02/02/2005,11:58,1191.50,1191.75,1191.50,1191.75,272,40,312.00
02/02/2005,11:59,1191.75,1191.75,1191.50,1191.75,182,16,198.00
02/02/2005,12:00,1191.75,1192.00,1191.50,1192.00,216,31,247.00
02/02/2005,12:01,1192.00,1192.25,1191.75,1192.25,575,94,669.00
02/02/2005,12:02,1192.00,1192.25,1192.00,1192.25,46,66,112.00
02/02/2005,12:03,1192.25,1192.25,1192.00,1192.00,45,17,62.00
02/02/2005,12:04,1192.25,1192.25,1192.00,1192.25,160,20,180.00
02/02/2005,12:05,1192.00,1192.25,1192.00,1192.25,13,11,24.00
02/02/2005,12:06,1192.00,1192.25,1192.00,1192.25,124,73,197.00
02/02/2005,12:07,1192.25,1192.25,1191.75,1192.00,232,423,655.00
02/02/2005,12:08,1192.00,1192.00,1191.75,1192.00,56,261,317.00
02/02/2005,12:09,1191.75,1192.00,1191.50,1191.75,186,413,599.00
02/02/2005,12:10,1191.50,1191.75,1191.50,1191.50,41,20,61.00
02/02/2005,12:11,1191.50,1191.75,1191.50,1191.75,132,9,141.00
02/02/2005,12:12,1191.75,1192.00,1191.50,1191.75,139,49,188.00
02/02/2005,12:13,1191.75,1192.00,1191.75,1191.75,41,85,126.00
02/02/2005,12:14,1191.75,1192.00,1191.75,1192.00,67,3,70.00
02/02/2005,12:15,1192.00,1192.00,1191.75,1191.75,24,4,28.00
02/02/2005,12:16,1191.75,1192.00,1191.75,1191.75,23,101,124.00
02/02/2005,12:17,1191.75,1191.75,1191.50,1191.50,24,219,243.00
02/02/2005,12:18,1191.75,1191.75,1191.50,1191.75,279,105,384.00
02/02/2005,12:19,1191.75,1191.75,1191.50,1191.75,70,10,80.00
02/02/2005,12:20,1191.50,1191.75,1191.50,1191.50,3,14,17.00
02/02/2005,12:21,1191.75,1191.75,1191.50,1191.75,294,7,301.00
02/02/2005,12:22,1192.00,1192.00,1191.75,1192.00,34,17,51.00
02/02/2005,12:23,1191.75,1192.00,1191.75,1192.00,125,10,135.00
02/02/2005,12:24,1191.75,1192.00,1191.75,1191.75,27,34,61.00
02/02/2005,12:25,1191.75,1191.75,1191.50,1191.75,204,581,785.00
02/02/2005,12:26,1191.75,1192.00,1191.50,1191.75,79,4,83.00
02/02/2005,12:27,1192.00,1192.00,1191.75,1192.00,27,4,31.00
02/02/2005,12:28,1192.00,1192.00,1191.75,1192.00,20,2,22.00
02/02/2005,12:29,1191.75,1192.25,1191.75,1192.00,198,9,207.00
02/02/2005,12:30,1192.00,1192.50,1192.00,1192.25,253,74,327.00
02/02/2005,12:31,1192.50,1192.50,1192.00,1192.00,69,225,294.00
02/02/2005,12:32,1192.25,1192.25,1192.00,1192.25,77,86,163.00
02/02/2005,12:33,1192.00,1192.25,1192.00,1192.25,47,9,56.00
02/02/2005,12:34,1192.25,1192.25,1192.00,1192.25,5,12,17.00
02/02/2005,12:35,1192.00,1192.25,1192.00,1192.00,10,25,35.00
02/02/2005,12:36,1192.25,1192.25,1192.00,1192.25,186,34,220.00
02/02/2005,12:37,1192.25,1192.25,1192.00,1192.25,79,11,90.00
02/02/2005,12:38,1192.25,1192.25,1192.00,1192.25,36,133,169.00
02/02/2005,12:39,1192.00,1192.25,1192.00,1192.25,36,1,37.00
02/02/2005,12:40,1192.25,1192.25,1192.00,1192.00,98,84,182.00
02/02/2005,12:41,1192.00,1192.25,1192.00,1192.25,19,5,24.00
02/02/2005,12:42,1192.25,1192.25,1192.00,1192.25,34,73,107.00
02/02/2005,12:43,1192.25,1192.25,1192.00,1192.25,150,21,171.00
02/02/2005,12:44,1192.25,1192.25,1192.00,1192.00,67,43,110.00
02/02/2005,12:45,1192.25,1192.25,1192.00,1192.25,60,22,82.00
02/02/2005,12:46,1192.25,1192.25,1192.00,1192.25,47,13,60.00
02/02/2005,12:47,1192.00,1192.25,1191.75,1192.00,99,1316,1415.00
02/02/2005,12:48,1192.00,1192.00,1191.25,1191.50,124,1484,1608.00
02/02/2005,12:49,1191.50,1191.75,1191.25,1191.75,305,326,631.00
02/02/2005,12:50,1191.75,1191.75,1191.25,1191.25,11,991,1002.00
02/02/2005,12:51,1191.50,1191.75,1191.25,1191.75,381,177,558.00
02/02/2005,12:52,1191.75,1192.00,1191.50,1191.75,321,16,337.00
02/02/2005,12:53,1191.75,1192.00,1191.50,1191.75,144,548,692.00
02/02/2005,12:54,1192.00,1192.00,1191.50,1191.50,47,155,202.00
02/02/2005,12:55,1191.50,1191.75,1191.50,1191.50,84,150,234.00
02/02/2005,12:56,1191.75,1191.75,1191.50,1191.50,28,220,248.00
02/02/2005,12:57,1191.75,1192.00,1191.75,1192.00,366,0,366.00
02/02/2005,12:58,1192.00,1192.00,1191.75,1192.00,45,80,125.00
02/02/2005,12:59,1192.00,1192.00,1191.75,1192.00,221,94,315.00
02/02/2005,13:00,1192.00,1192.00,1191.75,1191.75,168,67,235.00
02/02/2005,13:01,1192.00,1192.00,1191.75,1191.75,169,22,191.00
02/02/2005,13:02,1192.00,1192.00,1191.75,1192.00,63,24,87.00
02/02/2005,13:03,1192.00,1192.00,1191.75,1192.00,57,33,90.00
02/02/2005,13:04,1191.75,1192.00,1191.75,1191.75,59,19,78.00
02/02/2005,13:05,1191.75,1192.00,1191.75,1192.00,398,2,400.00
02/02/2005,13:06,1192.00,1192.00,1191.75,1192.00,99,72,171.00
02/02/2005,13:07,1191.75,1192.00,1191.75,1191.75,394,65,459.00
02/02/2005,13:08,1192.00,1192.50,1192.00,1192.25,1225,197,1422.00
02/02/2005,13:09,1192.25,1192.50,1192.25,1192.50,297,430,727.00
02/02/2005,13:10,1192.50,1192.75,1192.25,1192.50,1207,80,1287.00
02/02/2005,13:11,1192.50,1192.75,1192.25,1192.50,167,442,609.00
02/02/2005,13:12,1192.50,1192.75,1192.25,1192.75,255,174,429.00
02/02/2005,13:13,1192.50,1192.75,1192.25,1192.50,78,358,436.00
02/02/2005,13:14,1192.50,1193.00,1192.25,1192.75,1491,1402,2893.00
02/02/2005,13:15,1192.75,1193.25,1192.50,1192.75,1116,703,1819.00
02/02/2005,13:16,1193.00,1193.00,1192.50,1193.00,277,611,888.00
02/02/2005,13:17,1192.75,1193.00,1192.00,1192.00,108,628,736.00
02/02/2005,13:18,1192.00,1193.25,1191.75,1193.00,2461,1333,3794.00
02/02/2005,13:19,1193.00,1193.00,1192.00,1192.25,1479,1514,2993.00
02/02/2005,13:20,1192.00,1193.00,1192.00,1193.00,1359,233,1592.00
02/02/2005,13:21,1192.75,1193.25,1192.75,1192.75,420,639,1059.00
02/02/2005,13:22,1192.75,1193.50,1192.75,1193.00,2352,925,3277.00
02/02/2005,13:23,1193.00,1193.75,1193.00,1193.75,1451,1301,2752.00
02/02/2005,13:24,1193.50,1194.75,1193.50,1194.75,5821,829,6650.00
02/02/2005,13:25,1194.50,1195.25,1194.25,1195.00,6565,2729,9294.00
02/02/2005,13:26,1195.00,1196.00,1195.00,1195.00,6131,4297,10428.00
02/02/2005,13:27,1195.00,1195.50,1194.50,1194.50,1540,3674,5214.00
02/02/2005,13:28,1194.75,1195.00,1194.25,1194.50,1576,1767,3343.00
02/02/2005,13:29,1194.75,1194.75,1194.25,1194.50,657,2390,3047.00
02/02/2005,13:30,1194.75,1195.25,1194.50,1195.00,2110,551,2661.00
02/02/2005,13:31,1195.00,1195.25,1194.75,1195.00,1691,1723,3414.00
02/02/2005,13:32,1195.00,1195.00,1194.25,1194.25,152,2374,2526.00
02/02/2005,13:33,1194.25,1194.50,1193.50,1193.50,1183,3382,4565.00
02/02/2005,13:34,1193.75,1194.00,1192.50,1192.75,1679,4175,5854.00
02/02/2005,13:35,1192.75,1193.00,1192.00,1192.00,2179,3845,6024.00
02/02/2005,13:36,1192.00,1192.50,1190.75,1191.00,2462,5791,8253.00
02/02/2005,13:37,1191.25,1191.25,1190.25,1190.50,3176,4844,8020.00
02/02/2005,13:38,1190.75,1191.50,1190.50,1191.50,4578,3878,8456.00
02/02/2005,13:39,1191.50,1191.75,1191.00,1191.25,1326,580,1906.00
02/02/2005,13:40,1191.25,1191.50,1191.00,1191.00,1155,1620,2775.00
02/02/2005,13:41,1191.00,1191.50,1191.00,1191.25,1214,400,1614.00
02/02/2005,13:42,1191.50,1191.75,1191.25,1191.75,1566,561,2127.00
02/02/2005,13:43,1191.50,1191.75,1190.25,1190.25,431,2660,3091.00
02/02/2005,13:44,1190.50,1191.00,1190.25,1190.75,1183,1372,2555.00
02/02/2005,13:45,1190.75,1191.50,1190.50,1191.50,2069,703,2772.00
02/02/2005,13:46,1191.50,1191.75,1190.75,1191.25,1321,1839,3160.00
02/02/2005,13:47,1191.25,1191.50,1191.00,1191.50,397,188,585.00
02/02/2005,13:48,1191.50,1191.75,1191.25,1191.75,616,327,943.00
02/02/2005,13:49,1191.50,1193.25,1191.50,1193.00,7906,2424,10330.00
02/02/2005,13:50,1192.75,1193.00,1192.50,1192.50,1551,784,2335.00
02/02/2005,13:51,1192.75,1193.00,1192.50,1192.50,951,367,1318.00
02/02/2005,13:52,1192.50,1193.25,1192.50,1193.00,2403,616,3019.00
02/02/2005,13:53,1193.00,1193.00,1192.50,1192.50,819,2542,3361.00
02/02/2005,13:54,1192.50,1192.75,1192.00,1192.00,1815,2220,4035.00
02/02/2005,13:55,1192.25,1192.50,1192.00,1192.00,1054,1181,2235.00
02/02/2005,13:56,1192.25,1192.50,1192.00,1192.25,1097,282,1379.00
02/02/2005,13:57,1192.50,1192.50,1192.00,1192.25,1882,834,2716.00
02/02/2005,13:58,1192.25,1192.75,1192.25,1192.75,446,130,576.00
02/02/2005,13:59,1192.50,1192.75,1192.25,1192.25,413,1073,1486.00
02/02/2005,14:00,1192.25,1192.50,1192.00,1192.25,499,258,757.00
02/02/2005,14:01,1192.50,1192.50,1191.50,1191.75,980,1757,2737.00
02/02/2005,14:02,1192.00,1192.25,1191.75,1192.00,683,189,872.00
02/02/2005,14:03,1192.25,1192.25,1192.00,1192.00,27,140,167.00
02/02/2005,14:04,1192.25,1192.25,1191.50,1191.50,151,886,1037.00
02/02/2005,14:05,1191.75,1191.75,1190.50,1190.75,367,4548,4915.00
02/02/2005,14:06,1190.50,1191.50,1190.50,1191.50,1694,1068,2762.00
02/02/2005,14:07,1191.50,1191.50,1191.00,1191.25,1060,394,1454.00
02/02/2005,14:08,1191.25,1191.25,1191.00,1191.00,446,215,661.00
02/02/2005,14:09,1191.00,1191.50,1190.50,1190.75,482,1419,1901.00
02/02/2005,14:10,1190.75,1190.75,1190.00,1190.50,1305,2809,4114.00
02/02/2005,14:11,1190.50,1191.00,1190.50,1190.75,465,377,842.00
02/02/2005,14:12,1190.50,1191.00,1190.25,1190.75,405,430,835.00
02/02/2005,14:13,1190.75,1190.75,1190.25,1190.75,545,578,1123.00
02/02/2005,14:14,1190.75,1190.75,1189.25,1189.75,1442,6224,7666.00
02/02/2005,14:15,1189.75,1190.00,1189.25,1189.25,600,2505,3105.00
02/02/2005,14:16,1189.50,1189.75,1189.25,1189.25,662,1669,2331.00
02/02/2005,14:17,1189.25,1189.75,1189.25,1189.75,811,935,1746.00
02/02/2005,14:18,1189.75,1190.25,1189.50,1190.00,1430,956,2386.00
02/02/2005,14:19,1190.00,1190.50,1189.75,1190.25,751,1190,1941.00
02/02/2005,14:20,1190.25,1190.25,1189.50,1190.25,1298,1548,2846.00
02/02/2005,14:21,1190.25,1190.25,1190.00,1190.00,118,219,337.00
02/02/2005,14:22,1190.00,1191.25,1190.00,1191.25,3289,344,3633.00
02/02/2005,14:23,1191.00,1191.50,1191.00,1191.00,1188,643,1831.00
02/02/2005,14:24,1191.25,1191.50,1191.00,1191.25,754,799,1553.00
02/02/2005,14:25,1191.00,1191.25,1191.00,1191.00,101,535,636.00
02/02/2005,14:26,1191.00,1191.00,1190.75,1191.00,122,134,256.00
02/02/2005,14:27,1190.75,1191.00,1190.50,1190.50,32,1570,1602.00
02/02/2005,14:28,1190.75,1191.00,1190.25,1190.25,1158,1107,2265.00
02/02/2005,14:29,1190.25,1190.50,1190.25,1190.25,73,127,200.00
02/02/2005,14:30,1190.25,1191.25,1190.25,1190.75,1021,257,1278.00
02/02/2005,14:31,1191.00,1191.25,1190.75,1191.00,1102,181,1283.00
02/02/2005,14:32,1191.25,1191.25,1190.75,1190.75,299,479,778.00
02/02/2005,14:33,1190.50,1191.00,1190.25,1190.75,480,840,1320.00
02/02/2005,14:34,1190.75,1190.75,1190.25,1190.25,68,321,389.00
02/02/2005,14:35,1190.50,1190.75,1190.25,1190.50,435,104,539.00
02/02/2005,14:36,1190.75,1190.75,1190.50,1190.50,100,28,128.00
02/02/2005,14:37,1190.50,1191.50,1190.50,1191.25,1674,109,1783.00
02/02/2005,14:38,1191.00,1191.25,1191.00,1191.25,370,72,442.00
02/02/2005,14:39,1191.25,1192.50,1191.00,1192.25,5111,1497,6608.00
02/02/2005,14:40,1192.25,1193.00,1192.00,1192.50,3240,1221,4461.00
02/02/2005,14:41,1192.75,1193.00,1192.50,1192.50,648,553,1201.00
02/02/2005,14:42,1192.50,1192.75,1192.25,1192.25,127,1069,1196.00
02/02/2005,14:43,1192.25,1192.50,1192.25,1192.25,70,411,481.00
02/02/2005,14:44,1192.50,1192.50,1192.00,1192.25,603,799,1402.00
02/02/2005,14:45,1192.25,1193.25,1192.25,1193.00,3320,159,3479.00
02/02/2005,14:46,1193.25,1194.00,1193.00,1193.50,4783,1991,6774.00
02/02/2005,14:47,1193.75,1193.75,1193.25,1193.25,667,477,1144.00
02/02/2005,14:48,1193.25,1193.50,1193.00,1193.00,73,878,951.00
02/02/2005,14:49,1193.00,1193.25,1192.75,1193.00,962,659,1621.00
02/02/2005,14:50,1192.75,1193.00,1192.50,1192.75,292,527,819.00
02/02/2005,14:51,1193.00,1193.00,1192.50,1192.75,691,531,1222.00
02/02/2005,14:52,1192.75,1193.25,1192.75,1193.00,973,67,1040.00
02/02/2005,14:53,1193.00,1193.50,1193.00,1193.00,1209,417,1626.00
02/02/2005,14:54,1193.25,1193.50,1193.00,1193.00,1011,383,1394.00
02/02/2005,14:55,1193.25,1193.50,1192.75,1193.25,803,808,1611.00
02/02/2005,14:56,1193.25,1194.00,1193.25,1193.50,2364,351,2715.00
02/02/2005,14:57,1193.50,1193.75,1193.50,1193.50,1020,50,1070.00
02/02/2005,14:58,1193.75,1193.75,1193.50,1193.50,1343,246,1589.00
02/02/2005,14:59,1193.75,1194.00,1193.25,1193.75,1655,920,2575.00
02/02/2005,15:00,1194.00,1194.00,1193.25,1193.50,1919,2010,3929.00
02/02/2005,15:01,1193.50,1194.50,1193.50,1194.25,3819,2451,6270.00
02/02/2005,15:02,1194.00,1194.50,1193.75,1194.25,1354,2681,4035.00
02/02/2005,15:03,1194.25,1194.75,1194.00,1194.25,1663,718,2381.00
02/02/2005,15:04,1194.00,1195.00,1193.75,1194.75,2356,1090,3446.00
02/02/2005,15:05,1194.75,1194.75,1193.25,1193.50,412,4396,4808.00
02/02/2005,15:06,1193.50,1193.50,1192.50,1193.00,1343,2591,3934.00
02/02/2005,15:07,1193.00,1193.25,1192.75,1193.00,845,964,1809.00
02/02/2005,15:08,1193.00,1193.25,1192.50,1192.50,1161,1508,2669.00
02/02/2005,15:09,1192.50,1193.00,1192.50,1192.75,371,270,641.00
02/02/2005,15:10,1193.00,1193.00,1192.50,1192.75,356,816,1172.00
02/02/2005,15:11,1192.75,1193.00,1192.50,1193.00,842,741,1583.00
02/02/2005,15:12,1192.75,1193.25,1192.75,1193.25,1213,294,1507.00
02/02/2005,15:13,1193.00,1193.25,1192.50,1192.75,32,951,983.00
02/02/2005,15:14,1192.50,1192.75,1192.25,1192.50,1514,1321,2835.00
02/02/2005,15:15,1192.50,1193.50,1192.50,1193.00,4840,2090,6930.00
02/02/2005,15:30,1192.25,1192.50,1192.25,1192.50,1,128,129.00
02/02/2005,15:31,1192.50,1193.00,1192.50,1192.50,353,192,545.00
02/02/2005,15:32,1192.50,1192.75,1192.50,1192.50,2,160,162.00
02/02/2005,15:33,1192.75,1192.75,1192.50,1192.50,30,14,44.00
02/02/2005,15:34,1192.75,1192.75,1192.50,1192.75,3,5,8.00
02/02/2005,15:35,1192.50,1192.50,1192.50,1192.50,0,172,172.00
02/02/2005,15:36,1192.75,1192.75,1192.25,1192.25,17,187,204.00
02/02/2005,15:37,1192.50,1192.50,1192.50,1192.50,40,0,40.00
02/02/2005,15:38,1192.50,1192.75,1192.50,1192.50,40,10,50.00
02/02/2005,15:39,1192.50,1192.50,1192.50,1192.50,0,82,82.00
02/02/2005,15:40,1192.50,1192.50,1192.50,1192.50,0,29,29.00
02/02/2005,15:41,1192.50,1192.75,1192.50,1192.75,1,12,13.00
02/02/2005,15:42,1192.75,1192.75,1192.50,1192.75,3,5,8.00
02/02/2005,15:43,1192.50,1192.75,1192.50,1192.75,16,1,17.00
02/02/2005,15:44,1192.75,1192.75,1192.75,1192.75,15,0,15.00
02/02/2005,15:45,1192.50,1192.50,1192.50,1192.50,0,65,65.00
02/02/2005,15:46,1192.50,1192.50,1192.25,1192.25,0,65,65.00
02/02/2005,15:47,1192.50,1192.50,1192.25,1192.25,32,10,42.00
02/02/2005,15:49,1192.50,1192.50,1192.25,1192.25,14,1,15.00
02/02/2005,15:50,1192.50,1192.50,1192.50,1192.50,6,0,6.00
02/02/2005,15:51,1192.50,1192.50,1192.50,1192.50,17,0,17.00
02/02/2005,15:52,1192.50,1192.75,1192.50,1192.50,31,1,32.00
02/02/2005,15:53,1192.50,1192.50,1192.50,1192.50,0,25,25.00
02/02/2005,15:54,1192.50,1192.50,1192.50,1192.50,0,72,72.00
02/02/2005,15:55,1192.50,1192.50,1192.25,1192.25,0,8,8.00
02/02/2005,15:56,1192.50,1192.50,1192.50,1192.50,7,0,7.00
02/02/2005,15:57,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/02/2005,15:58,1192.50,1192.50,1192.50,1192.50,0,24,24.00
02/02/2005,15:59,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/02/2005,16:00,1192.50,1192.50,1192.50,1192.50,0,30,30.00
02/02/2005,17:01,1191.50,1191.75,1191.50,1191.50,18,126,144.00
02/02/2005,17:02,1191.50,1191.50,1191.25,1191.25,0,96,96.00
02/02/2005,17:03,1191.50,1191.50,1191.50,1191.50,29,0,29.00
02/02/2005,17:04,1191.50,1191.50,1191.50,1191.50,26,0,26.00
02/02/2005,17:05,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/02/2005,17:06,1191.50,1191.50,1191.50,1191.50,3,0,3.00
02/02/2005,17:08,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,17:09,1191.50,1191.75,1191.50,1191.75,1,1,2.00
02/02/2005,17:11,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,17:12,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,17:13,1191.50,1191.75,1191.50,1191.75,20,25,45.00
02/02/2005,17:18,1191.75,1191.75,1191.75,1191.75,20,0,20.00
02/02/2005,17:20,1191.75,1191.75,1191.75,1191.75,31,0,31.00
02/02/2005,17:21,1191.75,1191.75,1191.75,1191.75,15,0,15.00
02/02/2005,17:22,1191.75,1191.75,1191.75,1191.75,16,0,16.00
02/02/2005,17:23,1191.75,1192.00,1191.75,1192.00,3,0,3.00
02/02/2005,17:24,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,17:25,1192.00,1192.00,1191.75,1191.75,3,12,15.00
02/02/2005,17:26,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,17:27,1191.75,1191.75,1191.75,1191.75,0,4,4.00
02/02/2005,17:28,1191.75,1191.75,1191.75,1191.75,0,11,11.00
02/02/2005,17:29,1191.50,1191.75,1191.50,1191.75,12,1,13.00
02/02/2005,17:31,1191.75,1191.75,1191.75,1191.75,15,0,15.00
02/02/2005,17:33,1191.75,1191.75,1191.75,1191.75,14,0,14.00
02/02/2005,17:34,1191.75,1192.00,1191.75,1192.00,120,0,120.00
02/02/2005,17:37,1192.00,1192.00,1191.75,1191.75,11,2,13.00
02/02/2005,17:38,1192.00,1192.00,1192.00,1192.00,11,0,11.00
02/02/2005,17:39,1192.25,1192.25,1192.00,1192.00,11,1,12.00
02/02/2005,17:41,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/02/2005,17:43,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,17:44,1192.00,1192.00,1191.75,1191.75,0,117,117.00
02/02/2005,17:47,1191.75,1192.00,1191.75,1192.00,7,1,8.00
02/02/2005,17:48,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/02/2005,17:49,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/02/2005,17:51,1191.75,1191.75,1191.75,1191.75,0,3,3.00
02/02/2005,17:52,1191.75,1192.00,1191.75,1192.00,3,1,4.00
02/02/2005,17:53,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,17:54,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,17:57,1192.00,1192.00,1192.00,1192.00,5,0,5.00
02/02/2005,17:58,1192.25,1192.25,1192.25,1192.25,80,0,80.00
02/02/2005,17:59,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,18:01,1192.00,1192.00,1192.00,1192.00,0,19,19.00
02/02/2005,18:07,1192.00,1192.00,1192.00,1192.00,0,12,12.00
02/02/2005,18:08,1192.25,1192.25,1192.00,1192.00,1,5,6.00
02/02/2005,18:11,1192.00,1192.00,1192.00,1192.00,0,6,6.00
02/02/2005,18:12,1192.00,1192.25,1191.75,1192.00,2,3,5.00
02/02/2005,18:13,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/02/2005,18:15,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/02/2005,18:20,1192.00,1192.00,1192.00,1192.00,0,7,7.00
02/02/2005,18:23,1192.00,1192.25,1192.00,1192.25,1,1,2.00
02/02/2005,18:24,1192.00,1192.00,1192.00,1192.00,0,3,3.00
02/02/2005,18:25,1192.00,1192.00,1192.00,1192.00,0,13,13.00
02/02/2005,18:29,1192.00,1192.25,1192.00,1192.00,1,3,4.00
02/02/2005,18:31,1192.25,1192.25,1192.00,1192.00,17,1,18.00
02/02/2005,18:33,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/02/2005,18:35,1192.25,1192.25,1192.25,1192.25,6,0,6.00
02/02/2005,18:37,1192.25,1192.25,1192.25,1192.25,12,0,12.00
02/02/2005,18:38,1192.00,1192.00,1192.00,1192.00,0,70,70.00
02/02/2005,18:39,1192.00,1192.00,1192.00,1192.00,0,30,30.00
02/02/2005,18:42,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,18:46,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,18:51,1192.00,1192.00,1192.00,1192.00,12,0,12.00
02/02/2005,18:52,1192.00,1192.00,1192.00,1192.00,20,0,20.00
02/02/2005,18:53,1192.00,1192.00,1192.00,1192.00,5,0,5.00
02/02/2005,19:01,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,19:04,1192.00,1192.00,1191.75,1191.75,1,1,2.00
02/02/2005,19:07,1192.00,1192.00,1192.00,1192.00,13,0,13.00
02/02/2005,19:15,1192.00,1192.00,1192.00,1192.00,10,0,10.00
02/02/2005,19:18,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,19:21,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/02/2005,19:25,1191.75,1191.75,1191.75,1191.75,0,17,17.00
02/02/2005,19:26,1191.75,1191.75,1191.75,1191.75,0,85,85.00
02/02/2005,19:27,1191.75,1191.75,1191.75,1191.75,0,5,5.00
02/02/2005,19:29,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/02/2005,19:31,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,19:38,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,19:39,1191.50,1191.75,1191.50,1191.75,1,1,2.00
02/02/2005,19:40,1191.50,1191.75,1191.50,1191.75,1,1,2.00
02/02/2005,19:43,1191.75,1191.75,1191.75,1191.75,3,0,3.00
02/02/2005,19:45,1191.75,1191.75,1191.75,1191.75,4,0,4.00
02/02/2005,19:48,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/02/2005,19:50,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/02/2005,19:53,1191.75,1191.75,1191.75,1191.75,7,0,7.00
02/02/2005,19:54,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/02/2005,19:56,1191.75,1191.75,1191.75,1191.75,10,0,10.00
02/02/2005,19:58,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,19:59,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/02/2005,20:00,1191.75,1192.25,1191.75,1192.25,128,0,128.00
02/02/2005,20:01,1192.00,1192.25,1192.00,1192.25,16,10,26.00
02/02/2005,20:02,1192.25,1192.25,1192.25,1192.25,21,0,21.00
02/02/2005,20:03,1192.00,1192.00,1192.00,1192.00,0,25,25.00
02/02/2005,20:04,1192.25,1192.25,1192.00,1192.00,1,1,2.00
02/02/2005,20:05,1192.00,1192.25,1192.00,1192.25,2,3,5.00
02/02/2005,20:06,1192.00,1192.25,1192.00,1192.25,1,80,81.00
02/02/2005,20:08,1192.25,1192.25,1192.25,1192.25,14,0,14.00
02/02/2005,20:09,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/02/2005,20:10,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/02/2005,20:11,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,20:12,1192.00,1192.00,1192.00,1192.00,0,3,3.00
02/02/2005,20:14,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,20:18,1192.25,1192.25,1192.25,1192.25,8,0,8.00
02/02/2005,20:19,1192.25,1192.25,1192.25,1192.25,24,0,24.00
02/02/2005,20:20,1192.25,1192.25,1192.25,1192.25,3,0,3.00
02/02/2005,20:21,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,20:22,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/02/2005,20:23,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,20:25,1192.00,1192.00,1192.00,1192.00,0,3,3.00
02/02/2005,20:26,1192.00,1192.25,1192.00,1192.00,10,23,33.00
02/02/2005,20:28,1192.00,1192.00,1192.00,1192.00,0,20,20.00
02/02/2005,20:30,1192.00,1192.00,1192.00,1192.00,0,159,159.00
02/02/2005,20:33,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,20:34,1191.75,1191.75,1191.75,1191.75,0,11,11.00
02/02/2005,20:36,1191.75,1191.75,1191.75,1191.75,0,5,5.00
02/02/2005,20:38,1192.00,1192.00,1191.75,1191.75,1,1,2.00
02/02/2005,20:42,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,20:46,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,20:52,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,20:53,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,20:54,1191.75,1191.75,1191.75,1191.75,0,5,5.00
02/02/2005,20:58,1191.75,1191.75,1191.75,1191.75,0,7,7.00
02/02/2005,21:02,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,21:04,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/02/2005,21:05,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,21:06,1191.75,1191.75,1191.75,1191.75,0,10,10.00
02/02/2005,21:09,1191.75,1192.00,1191.75,1192.00,21,1,22.00
02/02/2005,21:11,1191.75,1192.00,1191.75,1192.00,1,1,2.00
02/02/2005,21:12,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,21:13,1191.75,1191.75,1191.75,1191.75,0,30,30.00
02/02/2005,21:15,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/02/2005,21:18,1191.75,1191.75,1191.75,1191.75,0,13,13.00
02/02/2005,21:22,1191.75,1191.75,1191.75,1191.75,0,29,29.00
02/02/2005,21:25,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,21:31,1192.00,1192.00,1191.75,1191.75,3,9,12.00
02/02/2005,21:39,1192.00,1192.00,1192.00,1192.00,3,0,3.00
02/02/2005,21:40,1191.75,1192.00,1191.75,1192.00,101,1,102.00
02/02/2005,21:41,1192.00,1192.00,1192.00,1192.00,11,0,11.00
02/02/2005,21:42,1192.00,1192.25,1192.00,1192.25,232,0,232.00
02/02/2005,21:43,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,21:44,1192.25,1192.25,1192.25,1192.25,4,0,4.00
02/02/2005,21:46,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,21:49,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/02/2005,21:51,1192.00,1192.25,1192.00,1192.00,2,113,115.00
02/02/2005,21:54,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,22:00,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/02/2005,22:03,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/02/2005,22:04,1192.25,1192.25,1192.25,1192.25,5,0,5.00
02/02/2005,22:09,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,22:13,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,22:16,1192.00,1192.00,1192.00,1192.00,0,3,3.00
02/02/2005,22:17,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,22:19,1192.25,1192.25,1192.00,1192.00,2,1,3.00
02/02/2005,22:20,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/02/2005,22:29,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/02/2005,22:32,1192.25,1192.25,1192.25,1192.25,100,0,100.00
02/02/2005,22:54,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/02/2005,22:55,1192.25,1192.25,1192.25,1192.25,4,0,4.00
02/02/2005,22:57,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/02/2005,23:11,1192.25,1192.25,1192.25,1192.25,3,0,3.00
02/02/2005,23:13,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/02/2005,23:16,1192.25,1192.25,1192.00,1192.00,2,2,4.00
02/02/2005,23:18,1192.00,1192.25,1192.00,1192.25,1,1,2.00
02/02/2005,23:21,1192.00,1192.00,1192.00,1192.00,0,55,55.00
02/02/2005,23:22,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/02/2005,23:29,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/02/2005,23:30,1192.00,1192.00,1192.00,1192.00,0,3,3.00
02/02/2005,23:32,1192.00,1192.00,1191.75,1191.75,0,4,4.00
02/02/2005,23:40,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/02/2005,23:44,1191.75,1191.75,1191.75,1191.75,0,10,10.00
02/02/2005,23:49,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/02/2005,23:56,1191.75,1191.75,1191.75,1191.75,0,20,20.00
02/02/2005,23:59,1191.75,1191.75,1191.75,1191.75,0,20,20.00
02/03/2005,00:01,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/03/2005,00:03,1191.75,1191.75,1191.75,1191.75,0,5,5.00
02/03/2005,00:04,1191.75,1191.75,1191.75,1191.75,0,21,21.00
02/03/2005,00:06,1191.75,1192.00,1191.50,1191.50,1,21,22.00
02/03/2005,00:14,1191.75,1191.75,1191.75,1191.75,6,0,6.00
02/03/2005,00:24,1192.00,1192.00,1192.00,1192.00,13,0,13.00
02/03/2005,00:25,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/03/2005,00:28,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/03/2005,00:30,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/03/2005,00:32,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/03/2005,00:34,1192.25,1192.25,1192.25,1192.25,76,0,76.00
02/03/2005,00:35,1192.50,1192.50,1192.50,1192.50,15,0,15.00
02/03/2005,00:39,1192.50,1192.50,1192.50,1192.50,74,0,74.00
02/03/2005,00:40,1192.50,1192.50,1192.50,1192.50,3,0,3.00
02/03/2005,00:41,1192.50,1192.50,1192.50,1192.50,32,0,32.00
02/03/2005,00:42,1192.50,1192.50,1192.50,1192.50,5,0,5.00
02/03/2005,00:44,1192.50,1192.50,1192.50,1192.50,21,0,21.00
02/03/2005,00:45,1192.50,1192.50,1192.50,1192.50,20,0,20.00
02/03/2005,00:46,1192.50,1192.50,1192.50,1192.50,10,0,10.00
02/03/2005,00:49,1192.75,1192.75,1192.75,1192.75,44,0,44.00
02/03/2005,00:50,1192.75,1192.75,1192.75,1192.75,2,0,2.00
02/03/2005,00:51,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,00:52,1192.50,1192.50,1192.50,1192.50,0,3,3.00
02/03/2005,00:53,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,00:54,1192.50,1192.50,1192.50,1192.50,0,4,4.00
02/03/2005,00:55,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/03/2005,00:59,1192.50,1192.75,1192.50,1192.75,6,1,7.00
02/03/2005,01:01,1192.50,1192.50,1192.50,1192.50,0,2,2.00
02/03/2005,01:02,1192.50,1192.50,1192.50,1192.50,0,6,6.00
02/03/2005,01:04,1192.50,1192.50,1192.50,1192.50,0,6,6.00
02/03/2005,01:05,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/03/2005,01:06,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:11,1192.50,1192.50,1192.50,1192.50,0,9,9.00
02/03/2005,01:12,1192.50,1192.50,1192.50,1192.50,0,28,28.00
02/03/2005,01:15,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:16,1192.50,1192.50,1192.50,1192.50,0,2,2.00
02/03/2005,01:17,1192.50,1192.50,1192.50,1192.50,0,10,10.00
02/03/2005,01:20,1192.75,1192.75,1192.50,1192.50,1,2,3.00
02/03/2005,01:21,1192.50,1192.50,1192.50,1192.50,0,28,28.00
02/03/2005,01:22,1192.50,1192.75,1192.50,1192.50,150,12,162.00
02/03/2005,01:23,1192.75,1192.75,1192.50,1192.50,5,5,10.00
02/03/2005,01:24,1192.50,1192.50,1192.50,1192.50,0,126,126.00
02/03/2005,01:25,1192.50,1192.75,1192.50,1192.75,5,105,110.00
02/03/2005,01:26,1192.50,1192.75,1192.50,1192.50,4,8,12.00
02/03/2005,01:31,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:36,1192.75,1192.75,1192.75,1192.75,48,0,48.00
02/03/2005,01:37,1192.50,1192.50,1192.50,1192.50,0,105,105.00
02/03/2005,01:38,1192.50,1192.50,1192.50,1192.50,0,3,3.00
02/03/2005,01:39,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:41,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:42,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:43,1192.50,1192.50,1192.50,1192.50,0,20,20.00
02/03/2005,01:44,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:45,1192.50,1192.50,1192.50,1192.50,0,4,4.00
02/03/2005,01:46,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:47,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/03/2005,01:49,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/03/2005,01:50,1192.50,1192.50,1192.50,1192.50,1,0,1.00
02/03/2005,01:52,1192.50,1192.50,1192.50,1192.50,1,0,1.00
02/03/2005,01:56,1192.50,1192.50,1192.50,1192.50,2,0,2.00
02/03/2005,01:58,1192.50,1192.50,1192.50,1192.50,11,0,11.00
02/03/2005,01:59,1192.75,1192.75,1192.75,1192.75,99,0,99.00
02/03/2005,02:00,1192.75,1193.00,1192.75,1193.00,5,0,5.00
02/03/2005,02:01,1193.00,1193.00,1192.50,1192.50,65,95,160.00
02/03/2005,02:02,1192.50,1192.50,1192.50,1192.50,0,34,34.00
02/03/2005,02:03,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/03/2005,02:04,1192.50,1192.50,1192.25,1192.25,13,38,51.00
02/03/2005,02:05,1192.50,1192.50,1192.50,1192.50,32,0,32.00
02/03/2005,02:07,1192.50,1192.50,1192.50,1192.50,3,0,3.00
02/03/2005,02:08,1192.50,1192.50,1192.50,1192.50,27,0,27.00
02/03/2005,02:10,1192.75,1192.75,1192.50,1192.50,1,29,30.00
02/03/2005,02:11,1192.75,1192.75,1192.25,1192.25,35,47,82.00
02/03/2005,02:12,1192.50,1192.50,1192.25,1192.25,3,35,38.00
02/03/2005,02:13,1192.25,1192.25,1192.00,1192.25,6,11,17.00
02/03/2005,02:14,1192.00,1192.25,1192.00,1192.25,86,7,93.00
02/03/2005,02:15,1192.00,1192.00,1192.00,1192.00,0,15,15.00
02/03/2005,02:16,1192.00,1192.00,1191.75,1191.75,0,67,67.00
02/03/2005,02:17,1191.75,1191.75,1191.75,1191.75,0,261,261.00
02/03/2005,02:18,1191.75,1191.75,1191.75,1191.75,0,11,11.00
02/03/2005,02:19,1191.75,1191.75,1191.50,1191.50,0,29,29.00
02/03/2005,02:21,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/03/2005,02:23,1191.75,1191.75,1191.75,1191.75,4,0,4.00
02/03/2005,02:24,1191.75,1191.75,1191.75,1191.75,81,0,81.00
02/03/2005,02:25,1191.50,1191.50,1191.25,1191.50,6,139,145.00
02/03/2005,02:26,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/03/2005,02:27,1191.50,1191.50,1191.50,1191.50,94,0,94.00
02/03/2005,02:29,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/03/2005,02:30,1191.50,1191.50,1191.50,1191.50,0,3,3.00
02/03/2005,02:31,1191.50,1192.00,1191.50,1191.75,149,87,236.00
02/03/2005,02:32,1191.75,1191.75,1191.75,1191.75,0,10,10.00
02/03/2005,02:33,1192.00,1192.00,1191.75,1191.75,1,120,121.00
02/03/2005,02:34,1191.75,1191.75,1191.50,1191.75,32,51,83.00
02/03/2005,02:35,1192.00,1192.00,1192.00,1192.00,15,0,15.00
02/03/2005,02:36,1192.00,1192.25,1191.75,1192.00,301,30,331.00
02/03/2005,02:37,1192.00,1192.00,1191.75,1192.00,6,4,10.00
02/03/2005,02:38,1191.75,1191.75,1191.50,1191.50,0,78,78.00
02/03/2005,02:39,1191.50,1191.50,1191.00,1191.00,34,384,418.00
02/03/2005,02:40,1191.25,1191.50,1191.25,1191.50,67,0,67.00
02/03/2005,02:42,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/03/2005,02:43,1191.25,1191.75,1191.25,1191.50,104,13,117.00
02/03/2005,02:44,1191.50,1191.50,1191.50,1191.50,0,103,103.00
02/03/2005,02:47,1191.50,1191.50,1191.50,1191.50,0,87,87.00
02/03/2005,02:48,1191.50,1191.75,1191.50,1191.75,1,30,31.00
02/03/2005,02:49,1191.75,1191.75,1191.75,1191.75,11,0,11.00
02/03/2005,02:50,1191.50,1191.50,1191.25,1191.50,20,67,87.00
02/03/2005,02:51,1191.25,1191.25,1191.00,1191.00,0,73,73.00
02/03/2005,02:53,1191.25,1191.25,1191.25,1191.25,60,0,60.00
02/03/2005,02:55,1191.50,1191.50,1191.50,1191.50,39,0,39.00
02/03/2005,02:56,1191.50,1191.75,1191.50,1191.75,189,0,189.00
02/03/2005,02:57,1191.75,1191.75,1191.50,1191.75,38,1,39.00
02/03/2005,02:58,1191.75,1192.00,1191.75,1191.75,70,6,76.00
02/03/2005,03:01,1191.50,1191.50,1191.50,1191.50,0,7,7.00
02/03/2005,03:03,1191.75,1191.75,1191.75,1191.75,9,0,9.00
02/03/2005,03:08,1191.75,1191.75,1191.75,1191.75,17,0,17.00
02/03/2005,03:09,1191.75,1191.75,1191.75,1191.75,44,0,44.00
02/03/2005,03:10,1192.00,1192.00,1192.00,1192.00,50,0,50.00
02/03/2005,03:11,1192.00,1192.00,1191.75,1191.75,7,2,9.00
02/03/2005,03:12,1192.00,1192.00,1192.00,1192.00,62,0,62.00
02/03/2005,03:14,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/03/2005,03:15,1192.00,1192.00,1192.00,1192.00,80,0,80.00
02/03/2005,03:16,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/03/2005,03:18,1191.75,1192.00,1191.75,1192.00,5,2,7.00
02/03/2005,03:19,1192.00,1192.25,1192.00,1192.00,8,45,53.00
02/03/2005,03:20,1192.00,1192.00,1192.00,1192.00,0,8,8.00
02/03/2005,03:21,1192.25,1192.25,1192.25,1192.25,10,0,10.00
02/03/2005,03:22,1192.25,1192.25,1192.00,1192.00,4,4,8.00
02/03/2005,03:23,1192.25,1192.25,1192.25,1192.25,4,0,4.00
02/03/2005,03:24,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/03/2005,03:26,1192.00,1192.00,1192.00,1192.00,0,51,51.00
02/03/2005,03:27,1192.00,1192.00,1192.00,1192.00,0,37,37.00
02/03/2005,03:28,1192.00,1192.00,1192.00,1192.00,0,10,10.00
02/03/2005,03:29,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/03/2005,03:30,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/03/2005,03:31,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/03/2005,03:32,1191.75,1191.75,1191.75,1191.75,0,47,47.00
02/03/2005,03:33,1191.75,1191.75,1191.75,1191.75,0,42,42.00
02/03/2005,03:35,1191.75,1191.75,1191.50,1191.50,0,96,96.00
02/03/2005,03:36,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/03/2005,03:38,1191.50,1191.50,1191.50,1191.50,0,7,7.00
02/03/2005,03:39,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/03/2005,03:40,1191.50,1191.50,1191.25,1191.25,0,26,26.00
02/03/2005,03:41,1191.50,1191.50,1191.50,1191.50,3,0,3.00
02/03/2005,03:42,1191.50,1191.50,1191.50,1191.50,23,0,23.00
02/03/2005,03:43,1191.50,1191.50,1191.50,1191.50,19,0,19.00
02/03/2005,03:44,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/03/2005,03:45,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,03:46,1191.25,1191.50,1191.25,1191.50,10,2,12.00
02/03/2005,03:48,1191.50,1191.50,1191.50,1191.50,10,0,10.00
02/03/2005,03:49,1191.50,1191.50,1191.50,1191.50,11,0,11.00
02/03/2005,03:50,1191.25,1191.25,1191.25,1191.25,0,3,3.00
02/03/2005,03:51,1191.25,1191.25,1191.25,1191.25,0,3,3.00
02/03/2005,03:52,1191.25,1191.25,1191.25,1191.25,0,5,5.00
02/03/2005,03:53,1191.25,1191.25,1191.25,1191.25,0,111,111.00
02/03/2005,03:54,1191.25,1191.25,1191.25,1191.25,0,71,71.00
02/03/2005,03:55,1191.25,1191.25,1191.25,1191.25,0,54,54.00
02/03/2005,03:56,1191.25,1191.25,1191.25,1191.25,0,6,6.00
02/03/2005,03:57,1191.25,1191.50,1191.25,1191.50,2,30,32.00
02/03/2005,03:58,1191.25,1191.25,1191.25,1191.25,0,31,31.00
02/03/2005,03:59,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,04:00,1191.25,1191.25,1191.00,1191.25,5,37,42.00
02/03/2005,04:01,1191.25,1191.25,1191.25,1191.25,35,0,35.00
02/03/2005,04:02,1191.25,1191.50,1191.25,1191.50,38,0,38.00
02/03/2005,04:03,1191.25,1191.25,1191.25,1191.25,0,33,33.00
02/03/2005,04:04,1191.25,1191.25,1191.25,1191.25,0,57,57.00
02/03/2005,04:05,1191.50,1191.50,1191.25,1191.25,1,1,2.00
02/03/2005,04:07,1191.25,1191.25,1191.25,1191.25,0,3,3.00
02/03/2005,04:08,1191.25,1191.25,1191.00,1191.25,9,36,45.00
02/03/2005,04:09,1191.25,1191.50,1191.25,1191.25,32,1,33.00
02/03/2005,04:10,1191.25,1191.25,1191.25,1191.25,0,12,12.00
02/03/2005,04:11,1191.25,1191.25,1191.25,1191.25,0,15,15.00
02/03/2005,04:12,1191.25,1191.25,1191.25,1191.25,0,149,149.00
02/03/2005,04:13,1191.50,1191.50,1191.50,1191.50,6,0,6.00
02/03/2005,04:16,1191.25,1191.25,1191.25,1191.25,0,3,3.00
02/03/2005,04:17,1191.25,1191.25,1191.25,1191.25,0,2,2.00
02/03/2005,04:20,1191.50,1191.50,1191.25,1191.25,1,134,135.00
02/03/2005,04:21,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,04:22,1191.25,1191.25,1191.25,1191.25,0,16,16.00
02/03/2005,04:23,1191.25,1191.25,1191.25,1191.25,0,32,32.00
02/03/2005,04:24,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/03/2005,04:26,1191.25,1191.25,1191.25,1191.25,5,0,5.00
02/03/2005,04:28,1191.25,1191.25,1191.25,1191.25,3,0,3.00
02/03/2005,04:29,1191.25,1191.50,1191.25,1191.50,206,0,206.00
02/03/2005,04:31,1191.25,1191.25,1191.25,1191.25,0,20,20.00
02/03/2005,04:32,1191.25,1191.50,1191.25,1191.50,1,10,11.00
02/03/2005,04:33,1191.25,1191.25,1191.25,1191.25,0,22,22.00
02/03/2005,04:34,1191.25,1191.25,1191.25,1191.25,0,22,22.00
02/03/2005,04:35,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/03/2005,04:39,1191.25,1191.25,1191.25,1191.25,18,0,18.00
02/03/2005,04:40,1191.25,1191.25,1191.25,1191.25,20,0,20.00
02/03/2005,04:44,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/03/2005,04:47,1191.25,1191.25,1191.25,1191.25,9,0,9.00
02/03/2005,04:49,1191.00,1191.00,1191.00,1191.00,0,3,3.00
02/03/2005,04:54,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/03/2005,04:56,1191.25,1191.25,1191.25,1191.25,93,0,93.00
02/03/2005,04:58,1191.50,1191.50,1191.25,1191.25,10,103,113.00
02/03/2005,04:59,1191.25,1191.25,1191.25,1191.25,0,11,11.00
02/03/2005,05:01,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,05:02,1191.00,1191.25,1191.00,1191.25,2,5,7.00
02/03/2005,05:03,1191.00,1191.00,1190.75,1191.00,18,196,214.00
02/03/2005,05:04,1190.75,1191.00,1190.75,1191.00,3,28,31.00
02/03/2005,05:05,1191.00,1191.00,1191.00,1191.00,38,0,38.00
02/03/2005,05:06,1191.00,1191.00,1191.00,1191.00,33,0,33.00
02/03/2005,05:07,1190.75,1191.00,1190.75,1191.00,46,6,52.00
02/03/2005,05:09,1191.00,1191.00,1191.00,1191.00,35,0,35.00
02/03/2005,05:11,1191.00,1191.00,1191.00,1191.00,16,0,16.00
02/03/2005,05:14,1191.00,1191.25,1191.00,1191.25,12,0,12.00
02/03/2005,05:15,1191.25,1191.25,1191.25,1191.25,89,0,89.00
02/03/2005,05:16,1191.50,1191.50,1191.50,1191.50,101,0,101.00
02/03/2005,05:17,1191.50,1191.50,1191.50,1191.50,12,0,12.00
02/03/2005,05:19,1191.50,1191.50,1191.25,1191.50,15,1,16.00
02/03/2005,05:20,1191.50,1191.50,1191.50,1191.50,20,0,20.00
02/03/2005,05:21,1191.50,1191.50,1191.50,1191.50,9,0,9.00
02/03/2005,05:22,1191.50,1191.50,1191.50,1191.50,50,0,50.00
02/03/2005,05:23,1191.50,1191.75,1191.50,1191.50,38,4,42.00
02/03/2005,05:27,1191.50,1191.50,1191.50,1191.50,0,38,38.00
02/03/2005,05:28,1191.50,1191.50,1191.25,1191.25,0,13,13.00
02/03/2005,05:29,1191.25,1191.25,1191.25,1191.25,0,26,26.00
02/03/2005,05:30,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/03/2005,05:31,1191.25,1191.25,1191.25,1191.25,0,3,3.00
02/03/2005,05:35,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,05:37,1191.25,1191.50,1191.25,1191.50,4,1,5.00
02/03/2005,05:38,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,05:40,1191.25,1191.25,1191.25,1191.25,0,6,6.00
02/03/2005,05:41,1191.50,1191.50,1191.50,1191.50,6,0,6.00
02/03/2005,05:42,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,05:43,1191.50,1191.75,1191.50,1191.75,94,0,94.00
02/03/2005,05:44,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,05:45,1191.50,1191.50,1191.50,1191.50,0,15,15.00
02/03/2005,05:49,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,05:50,1191.50,1191.50,1191.50,1191.50,0,7,7.00
02/03/2005,05:51,1191.50,1191.50,1191.50,1191.50,0,6,6.00
02/03/2005,05:53,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/03/2005,05:55,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,05:57,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/03/2005,05:59,1191.50,1191.50,1191.50,1191.50,0,56,56.00
02/03/2005,06:01,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/03/2005,06:02,1191.75,1191.75,1191.75,1191.75,123,0,123.00
02/03/2005,06:03,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,06:06,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,06:07,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/03/2005,06:08,1192.00,1192.00,1191.75,1191.75,10,1,11.00
02/03/2005,06:10,1191.75,1191.75,1191.75,1191.75,0,147,147.00
02/03/2005,06:11,1191.75,1191.75,1191.75,1191.75,0,18,18.00
02/03/2005,06:13,1191.75,1191.75,1191.75,1191.75,0,56,56.00
02/03/2005,06:14,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/03/2005,06:16,1191.50,1191.50,1191.50,1191.50,0,50,50.00
02/03/2005,06:21,1191.75,1191.75,1191.50,1191.75,46,20,66.00
02/03/2005,06:22,1191.75,1191.75,1191.75,1191.75,12,0,12.00
02/03/2005,06:24,1191.75,1191.75,1191.75,1191.75,120,0,120.00
02/03/2005,06:26,1191.75,1191.75,1191.75,1191.75,25,0,25.00
02/03/2005,06:27,1191.75,1192.00,1191.75,1192.00,16,0,16.00
02/03/2005,06:28,1192.00,1192.00,1191.75,1191.75,1,5,6.00
02/03/2005,06:30,1191.75,1191.75,1191.75,1191.75,0,32,32.00
02/03/2005,06:32,1191.50,1191.50,1191.25,1191.50,19,113,132.00
02/03/2005,06:33,1191.50,1191.50,1191.50,1191.50,18,0,18.00
02/03/2005,06:34,1191.50,1191.75,1191.50,1191.50,10,1,11.00
02/03/2005,06:35,1191.50,1191.50,1191.50,1191.50,0,8,8.00
02/03/2005,06:36,1191.50,1191.50,1191.50,1191.50,0,11,11.00
02/03/2005,06:38,1191.25,1191.25,1191.25,1191.25,0,10,10.00
02/03/2005,06:39,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/03/2005,06:40,1191.25,1191.50,1191.25,1191.50,3,3,6.00
02/03/2005,06:41,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/03/2005,06:42,1191.50,1191.75,1191.50,1191.75,12,0,12.00
02/03/2005,06:43,1191.50,1191.75,1191.50,1191.75,1,1,2.00
02/03/2005,06:44,1191.75,1191.75,1191.75,1191.75,4,0,4.00
02/03/2005,06:45,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/03/2005,06:46,1191.75,1191.75,1191.50,1191.50,2,1,3.00
02/03/2005,06:47,1191.75,1191.75,1191.75,1191.75,14,0,14.00
02/03/2005,06:48,1191.75,1191.75,1191.50,1191.75,13,1,14.00
02/03/2005,06:49,1191.75,1191.75,1191.75,1191.75,28,0,28.00
02/03/2005,06:50,1191.75,1191.75,1191.75,1191.75,105,0,105.00
02/03/2005,06:51,1191.75,1192.00,1191.75,1192.00,217,0,217.00
02/03/2005,06:52,1192.25,1192.25,1192.25,1192.25,260,0,260.00
02/03/2005,06:53,1192.25,1192.25,1192.00,1192.25,12,1,13.00
02/03/2005,06:54,1192.25,1192.25,1192.00,1192.00,4,60,64.00
02/03/2005,06:55,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/03/2005,06:56,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/03/2005,06:57,1192.25,1192.50,1192.00,1192.50,183,1,184.00
02/03/2005,06:58,1192.50,1192.50,1192.25,1192.25,15,4,19.00
02/03/2005,06:59,1192.50,1192.50,1192.25,1192.25,2,12,14.00
02/03/2005,07:01,1192.25,1192.25,1192.00,1192.25,1,254,255.00
02/03/2005,07:02,1192.25,1192.50,1192.25,1192.50,79,0,79.00
02/03/2005,07:03,1192.25,1192.25,1192.25,1192.25,0,56,56.00
02/03/2005,07:04,1192.25,1192.25,1192.25,1192.25,0,22,22.00
02/03/2005,07:06,1192.00,1192.25,1192.00,1192.25,1,25,26.00
02/03/2005,07:07,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/03/2005,07:08,1192.00,1192.25,1192.00,1192.00,1,91,92.00
02/03/2005,07:09,1192.00,1192.00,1191.75,1192.00,84,5,89.00
02/03/2005,07:10,1192.00,1192.00,1192.00,1192.00,96,0,96.00
02/03/2005,07:11,1192.00,1192.00,1192.00,1192.00,123,0,123.00
02/03/2005,07:12,1192.00,1192.00,1192.00,1192.00,11,0,11.00
02/03/2005,07:13,1192.00,1192.00,1192.00,1192.00,21,0,21.00
02/03/2005,07:14,1192.25,1192.25,1192.25,1192.25,8,0,8.00
02/03/2005,07:15,1192.25,1192.25,1192.25,1192.25,115,0,115.00
02/03/2005,07:16,1192.25,1192.50,1192.25,1192.25,47,23,70.00
02/03/2005,07:17,1192.25,1192.25,1192.25,1192.25,0,30,30.00
02/03/2005,07:18,1192.50,1192.50,1192.25,1192.50,2,6,8.00
02/03/2005,07:19,1192.50,1192.50,1192.25,1192.25,46,2,48.00
02/03/2005,07:20,1192.50,1193.00,1192.50,1192.75,756,60,816.00
02/03/2005,07:21,1192.75,1192.75,1192.75,1192.75,0,110,110.00
02/03/2005,07:22,1192.75,1192.75,1192.50,1192.50,119,15,134.00
02/03/2005,07:23,1192.50,1192.75,1192.50,1192.75,193,6,199.00
02/03/2005,07:24,1192.75,1193.00,1192.75,1192.75,151,1,152.00
02/03/2005,07:25,1192.75,1192.75,1192.75,1192.75,0,7,7.00
02/03/2005,07:26,1192.75,1192.75,1192.75,1192.75,0,240,240.00
02/03/2005,07:27,1192.75,1193.00,1192.75,1192.75,3,7,10.00
02/03/2005,07:28,1192.75,1192.75,1192.75,1192.75,0,97,97.00
02/03/2005,07:29,1192.75,1193.50,1192.75,1193.25,810,94,904.00
02/03/2005,07:30,1193.25,1193.50,1193.00,1193.00,142,303,445.00
02/03/2005,07:31,1193.00,1193.25,1192.00,1192.50,640,1822,2462.00
02/03/2005,07:32,1192.50,1192.50,1191.75,1192.00,183,497,680.00
02/03/2005,07:33,1192.25,1192.25,1192.00,1192.00,608,35,643.00
02/03/2005,07:34,1192.25,1192.25,1192.25,1192.25,147,0,147.00
02/03/2005,07:35,1192.25,1192.50,1192.25,1192.25,10,195,205.00
02/03/2005,07:36,1192.25,1192.25,1191.75,1192.00,74,345,419.00
02/03/2005,07:37,1192.00,1192.25,1192.00,1192.00,19,181,200.00
02/03/2005,07:38,1192.00,1192.25,1192.00,1192.00,1,80,81.00
02/03/2005,07:39,1192.00,1192.25,1192.00,1192.00,1,72,73.00
02/03/2005,07:40,1192.00,1192.00,1191.75,1191.75,0,83,83.00
02/03/2005,07:41,1192.00,1192.00,1192.00,1192.00,41,0,41.00
02/03/2005,07:42,1192.00,1192.00,1191.75,1192.00,84,1,85.00
02/03/2005,07:43,1192.00,1192.25,1192.00,1192.25,52,0,52.00
02/03/2005,07:44,1192.00,1192.25,1192.00,1192.25,43,3,46.00
02/03/2005,07:45,1192.25,1192.25,1192.00,1192.25,9,101,110.00
02/03/2005,07:46,1192.25,1192.25,1192.00,1192.00,1,184,185.00
02/03/2005,07:47,1192.00,1192.00,1192.00,1192.00,0,63,63.00
02/03/2005,07:48,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/03/2005,07:49,1192.00,1192.00,1191.50,1191.50,15,1805,1820.00
02/03/2005,07:50,1191.25,1191.50,1191.25,1191.25,73,117,190.00
02/03/2005,07:51,1191.25,1191.25,1191.00,1191.25,37,255,292.00
02/03/2005,07:52,1191.00,1191.25,1191.00,1191.25,27,13,40.00
02/03/2005,07:53,1191.25,1191.25,1191.00,1191.00,242,82,324.00
02/03/2005,07:54,1191.00,1191.25,1191.00,1191.25,43,16,59.00
02/03/2005,07:55,1191.25,1191.25,1191.00,1191.25,4,1,5.00
02/03/2005,07:56,1191.00,1191.25,1191.00,1191.00,2,53,55.00
02/03/2005,07:57,1191.25,1191.25,1191.00,1191.00,89,464,553.00
02/03/2005,07:58,1190.75,1191.25,1190.75,1191.00,81,118,199.00
02/03/2005,07:59,1191.00,1191.00,1190.50,1190.75,64,537,601.00
02/03/2005,08:00,1190.75,1191.00,1190.75,1190.75,1,121,122.00
02/03/2005,08:01,1190.75,1191.00,1190.75,1191.00,1,22,23.00
02/03/2005,08:02,1190.75,1191.00,1190.75,1191.00,9,93,102.00
02/03/2005,08:03,1190.75,1191.00,1190.50,1191.00,144,92,236.00
02/03/2005,08:04,1190.75,1191.00,1190.75,1191.00,1,112,113.00
02/03/2005,08:05,1190.75,1190.75,1190.50,1190.50,2,157,159.00
02/03/2005,08:06,1190.75,1190.75,1190.25,1190.75,319,295,614.00
02/03/2005,08:07,1190.75,1190.75,1190.50,1190.50,9,18,27.00
02/03/2005,08:08,1190.75,1190.75,1190.50,1190.50,12,4,16.00
02/03/2005,08:09,1190.50,1190.50,1190.25,1190.50,3,189,192.00
02/03/2005,08:10,1190.25,1190.50,1190.25,1190.50,211,14,225.00
02/03/2005,08:11,1190.75,1190.75,1190.50,1190.75,387,160,547.00
02/03/2005,08:12,1190.50,1190.50,1190.50,1190.50,0,11,11.00
02/03/2005,08:13,1190.75,1190.75,1190.75,1190.75,11,0,11.00
02/03/2005,08:14,1190.75,1190.75,1190.50,1190.50,5,578,583.00
02/03/2005,08:15,1190.50,1190.50,1190.25,1190.50,149,18,167.00
02/03/2005,08:16,1190.50,1190.75,1190.25,1190.50,160,74,234.00
02/03/2005,08:17,1190.50,1190.75,1190.50,1190.75,2,12,14.00
02/03/2005,08:18,1190.75,1190.75,1190.50,1190.75,40,1,41.00
02/03/2005,08:19,1190.75,1190.75,1190.50,1190.75,31,2,33.00
02/03/2005,08:20,1190.50,1190.50,1190.50,1190.50,0,331,331.00
02/03/2005,08:21,1190.50,1190.75,1190.50,1190.50,5,63,68.00
02/03/2005,08:22,1190.50,1190.50,1190.25,1190.50,85,23,108.00
02/03/2005,08:23,1190.75,1191.00,1190.50,1191.00,338,3,341.00
02/03/2005,08:24,1191.00,1191.00,1190.75,1190.75,11,284,295.00
02/03/2005,08:25,1190.75,1191.00,1190.75,1190.75,4,178,182.00
02/03/2005,08:26,1190.75,1191.00,1190.75,1191.00,535,2,537.00
02/03/2005,08:27,1190.75,1191.00,1190.50,1191.00,93,225,318.00
02/03/2005,08:28,1190.75,1191.00,1190.75,1190.75,2,477,479.00
02/03/2005,08:29,1190.75,1191.00,1190.50,1190.50,1,363,364.00
02/03/2005,08:30,1190.50,1191.00,1190.25,1191.00,801,1131,1932.00
02/03/2005,08:31,1190.75,1191.00,1190.25,1190.50,1174,1816,2990.00
02/03/2005,08:32,1190.25,1190.75,1189.75,1190.00,1110,2125,3235.00
02/03/2005,08:33,1189.75,1190.00,1189.25,1189.25,664,2135,2799.00
02/03/2005,08:34,1189.25,1190.00,1189.25,1190.00,1121,453,1574.00
02/03/2005,08:35,1189.75,1190.00,1189.25,1189.25,547,1748,2295.00
02/03/2005,08:36,1189.25,1190.00,1188.75,1189.75,3098,3918,7016.00
02/03/2005,08:37,1189.75,1190.00,1189.50,1189.50,744,1142,1886.00
02/03/2005,08:38,1189.75,1190.25,1189.50,1190.00,1014,558,1572.00
02/03/2005,08:39,1190.00,1190.25,1190.00,1190.25,901,1385,2286.00
02/03/2005,08:40,1190.00,1190.25,1189.75,1190.00,679,513,1192.00
02/03/2005,08:41,1189.75,1190.25,1189.50,1189.75,590,936,1526.00
02/03/2005,08:42,1189.50,1189.75,1189.25,1189.50,553,1163,1716.00
02/03/2005,08:43,1189.50,1189.50,1189.25,1189.50,826,210,1036.00
02/03/2005,08:44,1189.50,1189.50,1189.00,1189.25,1083,1941,3024.00
02/03/2005,08:45,1189.25,1190.50,1189.25,1190.25,2406,450,2856.00
02/03/2005,08:46,1190.25,1190.50,1190.00,1190.25,1295,820,2115.00
02/03/2005,08:47,1190.25,1191.25,1190.25,1190.75,2860,682,3542.00
02/03/2005,08:48,1190.75,1191.00,1190.50,1190.50,582,1209,1791.00
02/03/2005,08:49,1190.50,1190.75,1190.25,1190.50,571,1322,1893.00
02/03/2005,08:50,1190.75,1191.25,1190.50,1191.00,1065,1930,2995.00
02/03/2005,08:51,1191.00,1191.25,1190.75,1191.00,494,264,758.00
02/03/2005,08:52,1191.25,1191.25,1190.00,1190.25,967,2952,3919.00
02/03/2005,08:53,1190.50,1190.50,1189.75,1190.25,1336,1577,2913.00
02/03/2005,08:54,1190.00,1190.50,1190.00,1190.25,615,80,695.00
02/03/2005,08:55,1190.25,1190.50,1190.25,1190.25,8,488,496.00
02/03/2005,08:56,1190.50,1191.25,1190.25,1190.75,1641,648,2289.00
02/03/2005,08:57,1190.75,1190.75,1190.50,1190.50,25,731,756.00
02/03/2005,08:58,1190.50,1191.25,1190.50,1191.00,1236,404,1640.00
02/03/2005,08:59,1191.00,1191.50,1190.75,1191.25,737,558,1295.00
02/03/2005,09:00,1191.25,1191.50,1191.00,1191.00,719,624,1343.00
02/03/2005,09:01,1191.00,1191.50,1190.25,1190.50,1973,1846,3819.00
02/03/2005,09:02,1190.50,1190.75,1190.00,1190.25,514,1398,1912.00
02/03/2005,09:03,1190.50,1191.50,1190.25,1190.25,1338,1545,2883.00
02/03/2005,09:04,1190.25,1190.50,1189.50,1189.75,847,2817,3664.00
02/03/2005,09:05,1189.75,1190.50,1189.75,1190.50,1617,674,2291.00
02/03/2005,09:06,1190.50,1190.50,1189.50,1189.75,628,3059,3687.00
02/03/2005,09:07,1189.75,1190.25,1189.50,1190.00,640,278,918.00
02/03/2005,09:08,1189.75,1190.00,1189.25,1189.25,70,1400,1470.00
02/03/2005,09:09,1189.25,1190.25,1189.25,1190.00,1538,234,1772.00
02/03/2005,09:10,1190.00,1190.25,1189.25,1189.50,408,1904,2312.00
02/03/2005,09:11,1189.50,1190.00,1189.25,1189.50,697,570,1267.00
02/03/2005,09:12,1189.50,1190.50,1189.25,1190.25,966,407,1373.00
02/03/2005,09:13,1190.25,1190.50,1189.75,1189.75,770,1315,2085.00
02/03/2005,09:14,1189.75,1190.00,1189.50,1189.50,140,1119,1259.00
02/03/2005,09:15,1189.50,1190.00,1189.00,1190.00,1429,1973,3402.00
02/03/2005,09:16,1190.00,1190.00,1188.75,1188.75,420,2516,2936.00
02/03/2005,09:17,1188.75,1189.25,1188.50,1189.00,832,1918,2750.00
02/03/2005,09:18,1188.75,1189.25,1188.50,1189.00,856,925,1781.00
02/03/2005,09:19,1189.00,1189.75,1189.00,1189.50,1854,885,2739.00
02/03/2005,09:20,1189.75,1190.00,1189.25,1190.00,1833,104,1937.00
02/03/2005,09:21,1190.25,1190.50,1189.75,1189.75,1423,545,1968.00
02/03/2005,09:22,1189.75,1190.00,1189.75,1190.00,746,174,920.00
02/03/2005,09:23,1190.00,1190.50,1189.75,1190.25,774,366,1140.00
02/03/2005,09:24,1190.00,1190.25,1189.75,1190.25,518,122,640.00
02/03/2005,09:25,1190.00,1190.25,1189.75,1189.75,198,642,840.00
02/03/2005,09:26,1190.00,1190.00,1189.50,1189.50,118,1352,1470.00
02/03/2005,09:27,1189.50,1189.75,1189.00,1189.00,662,952,1614.00
02/03/2005,09:28,1189.25,1189.75,1189.25,1189.50,522,620,1142.00
02/03/2005,09:29,1189.50,1189.75,1189.25,1189.50,594,301,895.00
02/03/2005,09:30,1189.50,1189.50,1189.00,1189.00,852,789,1641.00
02/03/2005,09:31,1189.00,1189.25,1188.75,1189.00,954,1759,2713.00
02/03/2005,09:32,1188.75,1189.50,1188.75,1189.50,1218,92,1310.00
02/03/2005,09:33,1189.50,1189.50,1188.75,1189.00,351,1663,2014.00
02/03/2005,09:34,1189.00,1189.50,1189.00,1189.25,1744,765,2509.00
02/03/2005,09:35,1189.50,1189.50,1189.00,1189.25,645,751,1396.00
02/03/2005,09:36,1189.25,1189.25,1188.50,1189.00,1278,1573,2851.00
02/03/2005,09:37,1188.75,1190.00,1188.75,1190.00,3737,1090,4827.00
02/03/2005,09:38,1189.75,1190.25,1189.75,1190.25,1439,735,2174.00
02/03/2005,09:39,1190.00,1190.25,1189.75,1190.25,1270,301,1571.00
02/03/2005,09:40,1190.25,1190.25,1189.75,1189.75,335,1264,1599.00
02/03/2005,09:41,1189.75,1190.25,1189.75,1190.00,312,495,807.00
02/03/2005,09:42,1190.00,1190.25,1190.00,1190.00,447,445,892.00
02/03/2005,09:43,1190.00,1190.25,1189.75,1190.25,546,205,751.00
02/03/2005,09:44,1190.25,1191.00,1190.25,1190.75,3654,521,4175.00
02/03/2005,09:45,1190.75,1191.00,1190.50,1190.75,473,507,980.00
02/03/2005,09:46,1190.50,1190.75,1190.25,1190.50,29,578,607.00
02/03/2005,09:47,1190.25,1190.75,1190.00,1190.50,1135,648,1783.00
02/03/2005,09:48,1190.75,1191.00,1190.50,1190.50,588,942,1530.00
02/03/2005,09:49,1190.50,1190.75,1190.25,1190.50,156,241,397.00
02/03/2005,09:50,1190.25,1190.50,1189.75,1189.75,268,1000,1268.00
02/03/2005,09:51,1190.00,1190.00,1189.50,1189.75,517,1846,2363.00
02/03/2005,09:52,1190.00,1190.00,1189.25,1189.50,532,574,1106.00
02/03/2005,09:53,1189.50,1189.75,1189.50,1189.75,80,49,129.00
02/03/2005,09:54,1189.75,1189.75,1188.75,1188.75,630,2037,2667.00
02/03/2005,09:55,1188.75,1189.50,1188.50,1189.25,1044,770,1814.00
02/03/2005,09:56,1189.25,1189.50,1188.75,1188.75,64,2262,2326.00
02/03/2005,09:57,1189.00,1189.00,1188.00,1188.00,1719,5412,7131.00
02/03/2005,09:58,1188.00,1188.25,1187.75,1188.00,1099,1934,3033.00
02/03/2005,09:59,1188.00,1189.00,1188.00,1189.00,2514,690,3204.00
02/03/2005,10:00,1188.75,1189.00,1188.25,1188.50,740,1418,2158.00
02/03/2005,10:01,1188.50,1188.50,1187.50,1187.50,891,5131,6022.00
02/03/2005,10:02,1187.50,1188.25,1187.50,1188.00,2093,741,2834.00
02/03/2005,10:03,1188.25,1188.25,1187.50,1187.75,712,1764,2476.00
02/03/2005,10:04,1187.50,1188.00,1187.50,1187.75,1274,911,2185.00
02/03/2005,10:05,1188.00,1188.25,1188.00,1188.00,558,709,1267.00
02/03/2005,10:06,1187.75,1188.25,1187.75,1188.00,406,329,735.00
02/03/2005,10:07,1188.00,1188.50,1188.00,1188.00,656,224,880.00
02/03/2005,10:08,1188.25,1188.50,1188.00,1188.25,775,388,1163.00
02/03/2005,10:09,1188.25,1188.50,1188.00,1188.50,990,88,1078.00
02/03/2005,10:10,1188.50,1188.75,1188.25,1188.50,1089,660,1749.00
02/03/2005,10:11,1188.50,1188.50,1188.00,1188.25,259,489,748.00
02/03/2005,10:12,1188.25,1188.75,1188.25,1188.50,222,403,625.00
02/03/2005,10:13,1188.75,1189.00,1188.50,1188.75,647,558,1205.00
02/03/2005,10:14,1188.50,1189.00,1188.50,1188.50,248,209,457.00
02/03/2005,10:15,1188.75,1188.75,1187.25,1187.75,337,2994,3331.00
02/03/2005,10:16,1187.50,1188.25,1187.50,1188.00,1889,1229,3118.00
02/03/2005,10:17,1188.00,1188.50,1188.00,1188.50,752,47,799.00
02/03/2005,10:18,1188.25,1188.50,1188.00,1188.50,388,268,656.00
02/03/2005,10:19,1188.25,1188.50,1188.00,1188.25,165,188,353.00
02/03/2005,10:20,1188.25,1188.75,1188.25,1188.50,314,201,515.00
02/03/2005,10:21,1188.25,1188.50,1188.25,1188.25,73,250,323.00
02/03/2005,10:22,1188.25,1188.50,1188.25,1188.50,503,13,516.00
02/03/2005,10:23,1188.50,1188.50,1188.25,1188.50,407,70,477.00
02/03/2005,10:24,1188.25,1188.75,1188.25,1188.50,526,23,549.00
02/03/2005,10:25,1188.75,1188.75,1188.00,1188.25,327,1145,1472.00
02/03/2005,10:26,1188.25,1188.25,1188.00,1188.00,201,561,762.00
02/03/2005,10:27,1188.25,1188.25,1187.75,1188.00,728,707,1435.00
02/03/2005,10:28,1188.00,1188.25,1187.75,1188.25,685,78,763.00
02/03/2005,10:29,1188.25,1188.50,1188.00,1188.50,351,10,361.00
02/03/2005,10:30,1188.50,1188.50,1188.25,1188.25,93,47,140.00
02/03/2005,10:31,1188.50,1188.50,1187.50,1187.75,1297,1143,2440.00
02/03/2005,10:32,1187.75,1188.25,1187.75,1188.25,346,189,535.00
02/03/2005,10:33,1188.25,1188.25,1188.00,1188.25,357,49,406.00
02/03/2005,10:34,1188.00,1188.25,1187.75,1187.75,127,314,441.00
02/03/2005,10:35,1187.75,1188.00,1187.75,1188.00,117,41,158.00
02/03/2005,10:36,1188.00,1188.50,1187.75,1188.25,803,7,810.00
02/03/2005,10:37,1188.50,1188.75,1188.25,1188.50,486,302,788.00
02/03/2005,10:38,1188.25,1188.75,1188.25,1188.50,228,57,285.00
02/03/2005,10:39,1188.50,1188.75,1188.25,1188.75,510,355,865.00
02/03/2005,10:40,1188.50,1189.00,1188.50,1189.00,887,153,1040.00
02/03/2005,10:41,1189.00,1189.00,1188.50,1188.75,120,433,553.00
02/03/2005,10:42,1188.50,1188.75,1188.50,1188.50,94,72,166.00
02/03/2005,10:43,1188.50,1188.75,1188.50,1188.75,527,598,1125.00
02/03/2005,10:44,1188.75,1188.75,1188.50,1188.75,238,11,249.00
02/03/2005,10:45,1188.75,1189.00,1188.50,1188.50,64,142,206.00
02/03/2005,10:46,1188.75,1188.75,1188.50,1188.75,97,74,171.00
02/03/2005,10:47,1188.50,1188.75,1188.25,1188.50,194,278,472.00
02/03/2005,10:48,1188.50,1188.75,1188.25,1188.25,280,437,717.00
02/03/2005,10:49,1188.25,1188.50,1188.25,1188.25,12,711,723.00
02/03/2005,10:50,1188.25,1188.50,1188.25,1188.50,180,155,335.00
02/03/2005,10:51,1188.50,1188.75,1188.25,1188.50,537,40,577.00
02/03/2005,10:52,1188.50,1188.75,1188.50,1188.75,152,11,163.00
02/03/2005,10:53,1188.50,1189.00,1188.50,1188.75,286,422,708.00
02/03/2005,10:54,1188.75,1189.00,1188.75,1188.75,117,96,213.00
02/03/2005,10:55,1189.00,1189.00,1188.50,1188.50,50,482,532.00
02/03/2005,10:56,1188.75,1188.75,1188.50,1188.75,27,271,298.00
02/03/2005,10:57,1188.75,1189.00,1188.50,1189.00,292,60,352.00
02/03/2005,10:58,1188.75,1189.00,1188.50,1188.50,46,491,537.00
02/03/2005,10:59,1188.50,1188.50,1187.75,1188.00,259,1937,2196.00
02/03/2005,11:00,1188.25,1188.25,1187.75,1187.75,484,476,960.00
02/03/2005,11:01,1188.00,1188.25,1188.00,1188.00,614,98,712.00
02/03/2005,11:02,1188.00,1188.00,1187.75,1187.75,173,146,319.00
02/03/2005,11:03,1188.00,1188.00,1187.75,1187.75,40,385,425.00
02/03/2005,11:04,1188.00,1188.00,1187.75,1188.00,240,19,259.00
02/03/2005,11:05,1188.00,1188.75,1187.75,1188.75,1825,270,2095.00
02/03/2005,11:06,1188.75,1188.75,1188.25,1188.25,42,318,360.00
02/03/2005,11:07,1188.25,1188.50,1188.25,1188.50,52,98,150.00
02/03/2005,11:08,1188.25,1188.50,1187.75,1187.75,287,1248,1535.00
02/03/2005,11:09,1187.75,1188.25,1187.50,1188.00,799,690,1489.00
02/03/2005,11:10,1188.25,1188.25,1188.00,1188.00,284,11,295.00
02/03/2005,11:11,1188.25,1188.25,1188.00,1188.25,68,15,83.00
02/03/2005,11:12,1188.25,1188.25,1187.75,1187.75,364,403,767.00
02/03/2005,11:13,1187.75,1188.00,1187.75,1188.00,35,16,51.00
02/03/2005,11:14,1188.00,1188.00,1187.50,1187.75,82,1572,1654.00
02/03/2005,11:15,1187.75,1188.00,1187.75,1188.00,343,146,489.00
02/03/2005,11:16,1188.00,1188.00,1187.75,1188.00,16,17,33.00
02/03/2005,11:17,1188.00,1188.25,1187.75,1188.00,281,106,387.00
02/03/2005,11:18,1188.25,1188.25,1187.75,1188.00,190,442,632.00
02/03/2005,11:19,1188.00,1188.75,1188.00,1188.75,553,45,598.00
02/03/2005,11:20,1188.75,1188.75,1188.25,1188.50,42,365,407.00
02/03/2005,11:21,1188.50,1188.50,1188.25,1188.25,146,3,149.00
02/03/2005,11:22,1188.50,1188.75,1188.25,1188.50,211,15,226.00
02/03/2005,11:23,1188.50,1188.75,1188.25,1188.75,179,67,246.00
02/03/2005,11:24,1188.50,1188.75,1188.50,1188.75,27,5,32.00
02/03/2005,11:25,1188.75,1188.75,1188.50,1188.50,25,108,133.00
02/03/2005,11:26,1188.75,1189.00,1188.50,1188.50,968,247,1215.00
02/03/2005,11:27,1188.50,1188.75,1188.50,1188.50,347,127,474.00
02/03/2005,11:28,1188.50,1188.75,1188.50,1188.75,180,17,197.00
02/03/2005,11:29,1188.75,1188.75,1188.25,1188.50,302,224,526.00
02/03/2005,11:30,1188.50,1188.75,1188.50,1188.50,10,24,34.00
02/03/2005,11:31,1188.75,1188.75,1188.50,1188.50,71,113,184.00
02/03/2005,11:32,1188.75,1188.75,1188.25,1188.25,7,284,291.00
02/03/2005,11:33,1188.25,1189.00,1188.25,1188.75,513,347,860.00
02/03/2005,11:34,1188.75,1189.00,1188.50,1188.50,10,104,114.00
02/03/2005,11:35,1188.75,1188.75,1187.75,1188.00,278,1747,2025.00
02/03/2005,11:36,1188.00,1188.25,1187.75,1188.25,401,139,540.00
02/03/2005,11:37,1188.25,1188.50,1188.00,1188.50,501,115,616.00
02/03/2005,11:38,1188.25,1188.75,1188.25,1188.25,222,238,460.00
02/03/2005,11:39,1188.50,1188.50,1188.00,1188.25,82,495,577.00
02/03/2005,11:40,1188.25,1188.50,1188.00,1188.00,154,177,331.00
02/03/2005,11:41,1188.25,1188.50,1188.00,1188.25,122,54,176.00
02/03/2005,11:42,1188.00,1188.25,1188.00,1188.25,123,4,127.00
02/03/2005,11:43,1188.00,1188.25,1187.25,1187.50,1307,4216,5523.00
02/03/2005,11:44,1187.25,1187.50,1187.00,1187.25,756,2597,3353.00
02/03/2005,11:45,1187.50,1187.75,1187.25,1187.50,568,248,816.00
02/03/2005,11:46,1187.75,1187.75,1187.50,1187.50,34,149,183.00
02/03/2005,11:47,1187.75,1187.75,1187.25,1187.50,401,334,735.00
02/03/2005,11:48,1187.50,1187.75,1187.50,1187.75,51,28,79.00
02/03/2005,11:49,1187.75,1187.75,1187.25,1187.25,62,400,462.00
02/03/2005,11:50,1187.25,1187.50,1186.25,1186.50,717,5086,5803.00
02/03/2005,11:51,1186.50,1187.00,1186.25,1186.50,2116,1734,3850.00
02/03/2005,11:52,1186.50,1186.50,1186.00,1186.25,1096,2285,3381.00
02/03/2005,11:53,1186.00,1186.50,1185.75,1186.00,1208,3490,4698.00
02/03/2005,11:54,1186.00,1186.25,1185.75,1186.25,1069,326,1395.00
02/03/2005,11:55,1186.25,1186.25,1185.75,1186.25,886,914,1800.00
02/03/2005,11:56,1186.50,1186.75,1186.25,1186.75,1086,206,1292.00
02/03/2005,11:57,1186.50,1187.00,1186.25,1186.75,1663,427,2090.00
02/03/2005,11:58,1186.75,1187.00,1186.50,1186.75,68,2591,2659.00
02/03/2005,11:59,1186.75,1187.00,1186.50,1187.00,484,89,573.00
02/03/2005,12:00,1187.00,1187.00,1186.50,1186.75,240,485,725.00
02/03/2005,12:01,1186.75,1187.00,1186.50,1187.00,264,23,287.00
02/03/2005,12:02,1187.00,1187.00,1186.50,1186.75,150,228,378.00
02/03/2005,12:03,1186.75,1186.75,1186.00,1186.50,1875,2294,4169.00
02/03/2005,12:04,1186.25,1186.75,1186.25,1186.50,216,31,247.00
02/03/2005,12:05,1186.50,1186.75,1186.50,1186.50,19,80,99.00
02/03/2005,12:06,1186.50,1186.75,1186.50,1186.75,19,14,33.00
02/03/2005,12:07,1186.50,1187.00,1186.50,1186.75,2042,32,2074.00
02/03/2005,12:08,1187.00,1187.25,1186.75,1186.75,2228,547,2775.00
02/03/2005,12:09,1187.00,1187.00,1186.75,1186.75,59,21,80.00
02/03/2005,12:10,1187.00,1187.00,1186.75,1186.75,35,22,57.00
02/03/2005,12:11,1186.75,1187.00,1186.75,1187.00,33,4,37.00
02/03/2005,12:12,1186.75,1187.25,1186.75,1187.00,370,115,485.00
02/03/2005,12:13,1187.00,1187.25,1187.00,1187.25,756,147,903.00
02/03/2005,12:14,1187.00,1187.25,1187.00,1187.00,30,56,86.00
02/03/2005,12:15,1187.00,1187.50,1187.00,1187.50,1459,35,1494.00
02/03/2005,12:16,1187.50,1187.50,1186.75,1186.75,151,522,673.00
02/03/2005,12:17,1186.75,1187.25,1186.75,1187.25,421,87,508.00
02/03/2005,12:18,1187.25,1187.25,1187.00,1187.25,224,23,247.00
02/03/2005,12:19,1187.00,1187.25,1186.75,1187.00,75,351,426.00
02/03/2005,12:20,1186.75,1187.00,1186.75,1187.00,9,242,251.00
02/03/2005,12:21,1186.75,1187.00,1186.75,1187.00,11,66,77.00
02/03/2005,12:22,1186.75,1187.00,1186.75,1187.00,260,9,269.00
02/03/2005,12:23,1187.00,1187.00,1186.75,1186.75,24,15,39.00
02/03/2005,12:24,1187.00,1187.00,1186.75,1186.75,10,8,18.00
02/03/2005,12:25,1186.75,1187.00,1186.75,1186.75,6,146,152.00
02/03/2005,12:26,1186.75,1187.25,1186.75,1187.25,417,13,430.00
02/03/2005,12:27,1187.00,1187.00,1186.75,1187.00,211,226,437.00
02/03/2005,12:28,1187.00,1187.25,1186.75,1187.25,121,13,134.00
02/03/2005,12:29,1187.25,1187.25,1187.00,1187.25,286,2,288.00
02/03/2005,12:30,1187.25,1188.00,1187.00,1187.75,1550,60,1610.00
02/03/2005,12:31,1188.00,1188.50,1187.75,1188.00,2818,1827,4645.00
02/03/2005,12:32,1188.00,1188.25,1187.75,1188.00,219,673,892.00
02/03/2005,12:33,1188.00,1188.50,1188.00,1188.00,891,412,1303.00
02/03/2005,12:34,1188.00,1188.25,1187.75,1188.25,200,479,679.00
02/03/2005,12:35,1188.25,1188.50,1188.00,1188.25,780,39,819.00
02/03/2005,12:36,1188.25,1188.25,1188.00,1188.00,76,156,232.00
02/03/2005,12:37,1188.00,1188.25,1188.00,1188.25,17,180,197.00
02/03/2005,12:38,1188.25,1189.00,1188.00,1188.50,1964,450,2414.00
02/03/2005,12:39,1188.50,1189.00,1188.50,1188.75,218,539,757.00
02/03/2005,12:40,1188.50,1189.00,1188.50,1188.75,1660,195,1855.00
02/03/2005,12:41,1188.75,1188.75,1188.50,1188.50,521,101,622.00
02/03/2005,12:42,1188.50,1188.75,1188.25,1188.25,550,1084,1634.00
02/03/2005,12:43,1188.25,1188.50,1188.00,1188.00,256,692,948.00
02/03/2005,12:44,1188.25,1188.25,1187.75,1188.00,212,757,969.00
02/03/2005,12:45,1188.00,1188.25,1187.75,1188.00,433,52,485.00
02/03/2005,12:46,1188.00,1188.50,1188.00,1188.25,460,117,577.00
02/03/2005,12:47,1188.50,1188.50,1188.25,1188.50,208,99,307.00
02/03/2005,12:48,1188.25,1188.75,1188.25,1188.25,393,684,1077.00
02/03/2005,12:49,1188.50,1188.50,1188.25,1188.25,13,511,524.00
02/03/2005,12:50,1188.25,1188.50,1188.25,1188.50,9,174,183.00
02/03/2005,12:51,1188.25,1188.75,1188.25,1188.75,337,38,375.00
02/03/2005,12:52,1188.50,1188.75,1188.00,1188.25,921,2005,2926.00
02/03/2005,12:53,1188.25,1188.75,1188.25,1188.50,491,393,884.00
02/03/2005,12:54,1188.75,1188.75,1188.50,1188.75,25,114,139.00
02/03/2005,12:55,1188.75,1188.75,1188.50,1188.75,299,92,391.00
02/03/2005,12:56,1188.50,1188.75,1188.25,1188.50,201,613,814.00
02/03/2005,12:57,1188.50,1188.75,1188.50,1188.50,24,34,58.00
02/03/2005,12:58,1188.50,1188.75,1188.50,1188.50,94,78,172.00
02/03/2005,12:59,1188.50,1188.75,1188.50,1188.50,58,101,159.00
02/03/2005,13:00,1188.50,1189.00,1188.50,1189.00,602,33,635.00
02/03/2005,13:01,1188.75,1190.00,1188.75,1189.25,6054,2678,8732.00
02/03/2005,13:02,1189.50,1189.75,1189.25,1189.50,856,624,1480.00
02/03/2005,13:03,1189.50,1189.75,1189.25,1189.25,339,548,887.00
02/03/2005,13:04,1189.25,1189.75,1189.25,1189.25,239,63,302.00
02/03/2005,13:05,1189.50,1189.50,1189.25,1189.50,851,15,866.00
02/03/2005,13:06,1189.50,1189.75,1189.25,1189.75,195,45,240.00
02/03/2005,13:07,1189.50,1190.00,1189.25,1189.75,1085,303,1388.00
02/03/2005,13:08,1190.00,1190.25,1189.75,1190.00,1447,1377,2824.00
02/03/2005,13:09,1189.75,1190.00,1189.50,1189.50,85,292,377.00
02/03/2005,13:10,1189.75,1189.75,1189.50,1189.75,93,59,152.00
02/03/2005,13:11,1189.50,1189.75,1189.25,1189.75,610,1134,1744.00
02/03/2005,13:12,1189.75,1189.75,1189.25,1189.25,67,423,490.00
02/03/2005,13:13,1189.25,1189.75,1189.25,1189.50,422,139,561.00
02/03/2005,13:14,1189.75,1189.75,1189.50,1189.50,40,270,310.00
02/03/2005,13:15,1189.50,1189.50,1189.25,1189.25,41,68,109.00
02/03/2005,13:16,1189.50,1189.50,1189.00,1189.00,80,722,802.00
02/03/2005,13:17,1189.00,1189.25,1188.75,1188.75,30,1268,1298.00
02/03/2005,13:18,1188.75,1189.00,1188.75,1189.00,420,411,831.00
02/03/2005,13:19,1189.00,1189.25,1188.75,1189.00,443,589,1032.00
02/03/2005,13:20,1189.00,1189.25,1188.75,1189.25,355,458,813.00
02/03/2005,13:21,1189.00,1189.25,1188.75,1189.00,135,190,325.00
02/03/2005,13:22,1189.00,1189.25,1188.75,1189.00,34,226,260.00
02/03/2005,13:23,1189.00,1189.00,1188.75,1189.00,313,17,330.00
02/03/2005,13:24,1189.00,1189.25,1188.75,1189.25,451,706,1157.00
02/03/2005,13:25,1189.00,1189.25,1189.00,1189.25,129,15,144.00
02/03/2005,13:26,1189.00,1189.50,1189.00,1189.50,488,361,849.00
02/03/2005,13:27,1189.50,1189.50,1189.00,1189.25,181,188,369.00
02/03/2005,13:28,1189.25,1189.25,1189.00,1189.00,243,8,251.00
02/03/2005,13:29,1189.00,1189.25,1189.00,1189.00,33,63,96.00
02/03/2005,13:30,1189.25,1189.25,1188.50,1188.50,70,1670,1740.00
02/03/2005,13:31,1188.50,1188.75,1188.25,1188.50,432,477,909.00
02/03/2005,13:32,1188.50,1188.75,1188.25,1188.75,433,691,1124.00
02/03/2005,13:33,1188.50,1188.75,1188.00,1188.25,254,1197,1451.00
02/03/2005,13:34,1188.25,1188.50,1188.00,1188.25,667,233,900.00
02/03/2005,13:35,1188.25,1188.50,1188.25,1188.25,174,175,349.00
02/03/2005,13:36,1188.25,1188.50,1188.00,1188.25,146,523,669.00
02/03/2005,13:37,1188.25,1188.75,1188.25,1188.75,974,112,1086.00
02/03/2005,13:38,1188.50,1188.75,1188.25,1188.50,664,371,1035.00
02/03/2005,13:39,1188.50,1188.50,1188.00,1188.00,197,538,735.00
02/03/2005,13:40,1188.00,1188.25,1187.75,1187.75,135,806,941.00
02/03/2005,13:41,1187.75,1188.00,1187.50,1188.00,1569,1403,2972.00
02/03/2005,13:42,1187.75,1188.00,1187.75,1188.00,688,100,788.00
02/03/2005,13:43,1188.00,1188.25,1187.75,1188.00,242,153,395.00
02/03/2005,13:44,1188.00,1188.00,1187.75,1187.75,21,132,153.00
02/03/2005,13:45,1188.00,1188.50,1187.75,1188.25,1330,166,1496.00
02/03/2005,13:46,1188.50,1188.75,1188.25,1188.75,1377,74,1451.00
02/03/2005,13:47,1188.75,1189.00,1188.50,1188.75,543,517,1060.00
02/03/2005,13:48,1188.75,1188.75,1188.50,1188.50,63,35,98.00
02/03/2005,13:49,1188.75,1189.25,1188.50,1189.00,1205,308,1513.00
02/03/2005,13:50,1189.00,1189.25,1188.75,1189.00,856,194,1050.00
02/03/2005,13:51,1189.00,1189.25,1188.75,1189.00,116,242,358.00
02/03/2005,13:52,1189.00,1189.00,1188.75,1188.75,175,482,657.00
02/03/2005,13:53,1188.75,1189.00,1188.25,1188.50,149,487,636.00
02/03/2005,13:54,1188.25,1188.50,1188.25,1188.25,53,78,131.00
02/03/2005,13:55,1188.50,1188.75,1188.25,1188.50,428,194,622.00
02/03/2005,13:56,1188.25,1188.50,1188.00,1188.00,68,1161,1229.00
02/03/2005,13:57,1188.00,1188.50,1188.00,1188.25,717,200,917.00
02/03/2005,13:58,1188.25,1188.75,1188.25,1188.75,349,33,382.00
02/03/2005,13:59,1188.75,1188.75,1188.50,1188.50,26,650,676.00
02/03/2005,14:00,1188.50,1188.75,1188.25,1188.75,99,29,128.00
02/03/2005,14:01,1188.50,1188.75,1188.25,1188.25,288,137,425.00
02/03/2005,14:02,1188.50,1188.50,1187.50,1187.50,880,2861,3741.00
02/03/2005,14:03,1187.50,1188.00,1187.25,1187.50,709,1211,1920.00
02/03/2005,14:04,1187.50,1187.75,1187.00,1187.50,960,1646,2606.00
02/03/2005,14:05,1187.50,1187.75,1187.25,1187.50,912,299,1211.00
02/03/2005,14:06,1187.25,1187.75,1187.25,1187.50,843,127,970.00
02/03/2005,14:07,1187.25,1188.00,1187.25,1188.00,479,55,534.00
02/03/2005,14:08,1188.00,1188.00,1187.25,1187.25,457,1034,1491.00
02/03/2005,14:09,1187.50,1188.00,1187.25,1187.50,666,341,1007.00
02/03/2005,14:10,1187.50,1187.75,1187.25,1187.50,398,27,425.00
02/03/2005,14:11,1187.75,1187.75,1187.25,1187.50,27,210,237.00
02/03/2005,14:12,1187.50,1187.75,1187.25,1187.75,335,47,382.00
02/03/2005,14:13,1187.75,1187.75,1187.25,1187.50,941,625,1566.00
02/03/2005,14:14,1187.50,1187.75,1187.50,1187.50,40,205,245.00
02/03/2005,14:15,1187.50,1188.25,1187.25,1188.25,1592,252,1844.00
02/03/2005,14:16,1188.00,1189.00,1188.00,1189.00,2845,364,3209.00
02/03/2005,14:17,1188.75,1189.00,1188.25,1188.25,109,946,1055.00
02/03/2005,14:18,1188.25,1188.75,1188.25,1188.75,644,97,741.00
02/03/2005,14:19,1188.50,1188.75,1188.25,1188.50,153,112,265.00
02/03/2005,14:20,1188.25,1188.50,1188.25,1188.50,42,94,136.00
02/03/2005,14:21,1188.50,1188.50,1188.00,1188.00,53,400,453.00
02/03/2005,14:22,1188.25,1188.25,1188.00,1188.00,93,504,597.00
02/03/2005,14:23,1188.00,1188.25,1187.75,1188.25,177,541,718.00
02/03/2005,14:24,1188.25,1188.25,1188.00,1188.00,74,106,180.00
02/03/2005,14:25,1188.00,1188.25,1188.00,1188.25,356,49,405.00
02/03/2005,14:26,1188.50,1188.50,1188.00,1188.50,375,225,600.00
02/03/2005,14:27,1188.25,1188.75,1188.25,1188.75,542,149,691.00
02/03/2005,14:28,1188.50,1188.75,1188.25,1188.50,274,636,910.00
02/03/2005,14:29,1188.50,1188.50,1188.25,1188.50,119,374,493.00
02/03/2005,14:30,1188.25,1189.25,1188.25,1189.25,2589,657,3246.00
02/03/2005,14:31,1189.25,1190.00,1189.00,1190.00,4201,676,4877.00
02/03/2005,14:32,1189.75,1190.25,1189.75,1190.00,1694,539,2233.00
02/03/2005,14:33,1190.00,1190.00,1189.75,1189.75,894,196,1090.00
02/03/2005,14:34,1190.00,1190.50,1190.00,1190.50,2106,244,2350.00
02/03/2005,14:35,1190.25,1190.75,1189.75,1190.00,2638,1639,4277.00
02/03/2005,14:36,1190.00,1190.25,1189.75,1190.00,541,149,690.00
02/03/2005,14:37,1189.75,1190.25,1189.75,1190.00,1395,670,2065.00
02/03/2005,14:38,1190.00,1190.75,1190.00,1190.50,2652,1128,3780.00
02/03/2005,14:39,1190.75,1191.75,1190.50,1191.50,6343,2162,8505.00
02/03/2005,14:40,1191.25,1191.50,1191.00,1191.00,287,1857,2144.00
02/03/2005,14:41,1191.25,1191.25,1191.00,1191.25,3199,765,3964.00
02/03/2005,14:42,1191.25,1191.25,1191.00,1191.25,2707,264,2971.00
02/03/2005,14:43,1191.25,1191.25,1190.50,1190.75,595,1820,2415.00
02/03/2005,14:44,1190.75,1191.00,1190.75,1190.75,392,1851,2243.00
02/03/2005,14:45,1190.75,1191.00,1190.50,1190.50,187,314,501.00
02/03/2005,14:46,1190.50,1190.75,1190.50,1190.50,729,89,818.00
02/03/2005,14:47,1190.75,1190.75,1190.50,1190.75,771,184,955.00
02/03/2005,14:48,1190.50,1190.75,1190.50,1190.50,12,228,240.00
02/03/2005,14:49,1190.50,1190.75,1190.50,1190.75,63,237,300.00
02/03/2005,14:50,1190.75,1191.25,1190.50,1191.00,3289,72,3361.00
02/03/2005,14:51,1191.00,1191.25,1190.50,1190.50,315,1485,1800.00
02/03/2005,14:52,1190.75,1190.75,1190.25,1190.50,467,999,1466.00
02/03/2005,14:53,1190.75,1190.75,1190.50,1190.50,169,1461,1630.00
02/03/2005,14:54,1190.50,1190.75,1190.25,1190.50,458,367,825.00
02/03/2005,14:55,1190.50,1190.75,1190.50,1190.75,31,356,387.00
02/03/2005,14:56,1190.50,1190.75,1190.25,1190.50,335,786,1121.00
02/03/2005,14:57,1190.25,1190.50,1189.75,1190.25,912,1884,2796.00
02/03/2005,14:58,1190.25,1190.50,1189.75,1190.25,964,787,1751.00
02/03/2005,14:59,1190.25,1190.50,1190.00,1190.25,902,240,1142.00
02/03/2005,15:00,1190.25,1190.50,1190.00,1190.25,1336,1689,3025.00
02/03/2005,15:01,1190.25,1190.50,1190.00,1190.25,1121,1310,2431.00
02/03/2005,15:02,1190.50,1191.00,1190.25,1190.75,1935,450,2385.00
02/03/2005,15:03,1191.00,1191.00,1190.50,1190.75,122,1142,1264.00
02/03/2005,15:04,1190.75,1191.00,1190.50,1190.75,466,436,902.00
02/03/2005,15:05,1190.75,1191.00,1190.75,1191.00,128,205,333.00
02/03/2005,15:06,1190.75,1191.00,1190.50,1190.75,735,244,979.00
02/03/2005,15:07,1190.75,1191.00,1190.50,1191.00,174,75,249.00
02/03/2005,15:08,1190.75,1191.00,1190.75,1190.75,65,201,266.00
02/03/2005,15:09,1190.75,1191.00,1190.50,1190.75,109,404,513.00
02/03/2005,15:10,1190.50,1190.75,1190.25,1190.50,865,2090,2955.00
02/03/2005,15:11,1190.50,1190.50,1190.00,1190.25,391,1487,1878.00
02/03/2005,15:12,1190.25,1190.75,1190.25,1190.50,630,368,998.00
02/03/2005,15:13,1190.50,1190.75,1190.50,1190.75,172,108,280.00
02/03/2005,15:14,1190.75,1190.75,1190.25,1190.50,444,1029,1473.00
02/03/2005,15:15,1190.50,1190.50,1189.25,1189.50,2299,5261,7560.00
02/03/2005,15:30,1189.75,1189.75,1189.75,1189.75,35,0,35.00
02/03/2005,15:31,1189.50,1190.00,1189.50,1190.00,83,116,199.00
02/03/2005,15:32,1189.75,1190.00,1189.75,1189.75,6,109,115.00
02/03/2005,15:33,1189.75,1190.00,1189.75,1189.75,7,166,173.00
02/03/2005,15:34,1189.75,1189.75,1189.75,1189.75,0,70,70.00
02/03/2005,15:35,1189.75,1189.75,1189.50,1189.75,15,44,59.00
02/03/2005,15:36,1189.75,1189.75,1189.75,1189.75,133,0,133.00
02/03/2005,15:37,1189.75,1189.75,1189.75,1189.75,7,0,7.00
02/03/2005,15:38,1189.75,1189.75,1189.75,1189.75,4,0,4.00
02/03/2005,15:39,1189.75,1189.75,1189.75,1189.75,17,0,17.00
02/03/2005,15:40,1189.50,1190.00,1189.50,1189.75,74,3,77.00
02/03/2005,15:41,1189.75,1190.00,1189.75,1189.75,2,13,15.00
02/03/2005,15:42,1189.75,1190.25,1189.75,1190.25,209,6,215.00
02/03/2005,15:43,1190.25,1190.25,1190.25,1190.25,5,0,5.00
02/03/2005,15:44,1190.25,1190.25,1190.25,1190.25,151,0,151.00
02/03/2005,15:45,1190.25,1190.25,1190.00,1190.00,324,135,459.00
02/03/2005,15:46,1190.25,1190.50,1190.25,1190.50,106,0,106.00
02/03/2005,15:47,1190.25,1190.25,1190.25,1190.25,0,6,6.00
02/03/2005,15:48,1190.25,1190.25,1190.00,1190.25,210,107,317.00
02/03/2005,15:49,1190.25,1190.50,1190.25,1190.25,28,1,29.00
02/03/2005,15:50,1190.25,1190.25,1190.25,1190.25,0,7,7.00
02/03/2005,15:51,1190.50,1190.50,1190.50,1190.50,1,0,1.00
02/03/2005,15:53,1190.25,1190.25,1190.25,1190.25,0,179,179.00
02/03/2005,15:54,1190.00,1190.00,1190.00,1190.00,0,6,6.00
02/03/2005,15:55,1190.25,1190.25,1190.00,1190.25,86,5,91.00
02/03/2005,15:56,1190.50,1190.50,1190.50,1190.50,5,0,5.00
02/03/2005,15:57,1190.25,1190.25,1190.25,1190.25,0,5,5.00
02/03/2005,15:58,1190.50,1190.50,1190.50,1190.50,1,0,1.00
02/03/2005,16:00,1190.50,1190.50,1190.50,1190.50,10,0,10.00
02/03/2005,17:01,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/03/2005,17:03,1190.50,1190.50,1190.25,1190.25,23,35,58.00
02/03/2005,17:04,1190.25,1190.25,1190.00,1190.00,0,60,60.00
02/03/2005,17:05,1190.25,1190.25,1190.25,1190.25,2,0,2.00
02/03/2005,17:06,1190.00,1190.00,1190.00,1190.00,0,26,26.00
02/03/2005,17:07,1190.25,1190.25,1190.25,1190.25,2,0,2.00
02/03/2005,17:08,1190.00,1190.00,1190.00,1190.00,0,2,2.00
02/03/2005,17:10,1190.00,1190.00,1190.00,1190.00,0,10,10.00
02/03/2005,17:11,1190.25,1190.50,1190.25,1190.50,139,0,139.00
02/03/2005,17:12,1190.50,1190.75,1190.50,1190.75,168,0,168.00
02/03/2005,17:13,1190.75,1190.75,1190.75,1190.75,4,0,4.00
02/03/2005,17:14,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/03/2005,17:15,1191.00,1191.00,1191.00,1191.00,140,0,140.00
02/03/2005,17:16,1191.00,1191.00,1191.00,1191.00,34,0,34.00
02/03/2005,17:17,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/03/2005,17:18,1191.00,1191.00,1190.75,1190.75,1,4,5.00
02/03/2005,17:19,1191.00,1191.25,1191.00,1191.25,76,0,76.00
02/03/2005,17:20,1191.00,1191.00,1191.00,1191.00,0,6,6.00
02/03/2005,17:21,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/03/2005,17:22,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/03/2005,17:23,1191.00,1191.00,1191.00,1191.00,0,2,2.00
02/03/2005,17:26,1190.75,1190.75,1190.75,1190.75,0,5,5.00
02/03/2005,17:28,1190.75,1190.75,1190.75,1190.75,0,25,25.00
02/03/2005,17:30,1190.75,1191.00,1190.75,1191.00,22,10,32.00
02/03/2005,17:32,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/03/2005,17:34,1191.00,1191.00,1191.00,1191.00,4,0,4.00
02/03/2005,17:37,1191.00,1191.00,1190.75,1190.75,10,4,14.00
02/03/2005,17:38,1191.00,1191.00,1190.75,1190.75,15,101,116.00
02/03/2005,17:39,1190.75,1190.75,1190.75,1190.75,0,25,25.00
02/03/2005,17:41,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/03/2005,17:44,1190.75,1190.75,1190.75,1190.75,0,7,7.00
02/03/2005,17:46,1190.75,1191.00,1190.50,1190.75,6,66,72.00
02/03/2005,17:47,1190.75,1190.75,1190.75,1190.75,0,32,32.00
02/03/2005,17:48,1190.75,1190.75,1190.50,1190.75,1,8,9.00
02/03/2005,17:49,1190.75,1190.75,1190.75,1190.75,9,0,9.00
02/03/2005,17:50,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/03/2005,17:51,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/03/2005,17:52,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/03/2005,17:54,1190.75,1190.75,1190.75,1190.75,6,0,6.00
02/03/2005,17:55,1190.75,1191.00,1190.75,1191.00,13,0,13.00
02/03/2005,17:56,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/03/2005,17:58,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/03/2005,17:59,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/03/2005,18:01,1190.75,1190.75,1190.75,1190.75,0,6,6.00
02/03/2005,18:03,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/03/2005,18:04,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/03/2005,18:05,1191.00,1191.00,1191.00,1191.00,29,0,29.00
02/03/2005,18:06,1190.75,1190.75,1190.75,1190.75,0,12,12.00
02/03/2005,18:07,1191.00,1191.25,1190.75,1190.75,10,7,17.00
02/03/2005,18:08,1190.75,1190.75,1190.75,1190.75,0,36,36.00
02/03/2005,18:09,1190.75,1190.75,1190.75,1190.75,0,23,23.00
02/03/2005,18:10,1190.75,1190.75,1190.50,1190.75,5,7,12.00
02/03/2005,18:13,1190.75,1190.75,1190.75,1190.75,6,0,6.00
02/03/2005,18:14,1190.50,1190.50,1190.50,1190.50,0,6,6.00
02/03/2005,18:18,1191.00,1191.00,1191.00,1191.00,4,0,4.00
02/03/2005,18:20,1190.50,1190.75,1190.50,1190.75,5,8,13.00
02/03/2005,18:21,1190.75,1190.75,1190.75,1190.75,8,0,8.00
02/03/2005,18:24,1190.50,1190.50,1190.50,1190.50,0,2,2.00
02/03/2005,18:27,1190.50,1190.50,1190.50,1190.50,0,6,6.00
02/03/2005,18:33,1190.50,1190.50,1190.50,1190.50,0,10,10.00
02/03/2005,18:40,1190.50,1190.50,1190.50,1190.50,0,6,6.00
02/03/2005,18:43,1190.50,1190.50,1190.50,1190.50,0,17,17.00
02/03/2005,18:46,1190.50,1190.50,1190.50,1190.50,0,6,6.00
02/03/2005,18:47,1190.50,1190.50,1190.50,1190.50,0,5,5.00
02/03/2005,18:49,1190.50,1190.50,1190.50,1190.50,0,10,10.00
02/03/2005,18:50,1190.50,1190.50,1190.25,1190.25,0,29,29.00
02/03/2005,18:51,1190.50,1190.50,1190.50,1190.50,2,0,2.00
02/03/2005,18:52,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/03/2005,18:53,1190.50,1190.50,1190.25,1190.25,0,6,6.00
02/03/2005,18:54,1190.50,1190.50,1190.50,1190.50,3,0,3.00
02/03/2005,18:59,1190.50,1190.50,1190.50,1190.50,6,0,6.00
02/03/2005,19:05,1190.50,1190.50,1190.50,1190.50,3,0,3.00
02/03/2005,19:06,1190.25,1190.25,1190.25,1190.25,0,6,6.00
02/03/2005,19:12,1190.25,1190.25,1190.25,1190.25,0,8,8.00
02/03/2005,19:17,1190.25,1190.25,1190.25,1190.25,0,5,5.00
02/03/2005,19:18,1190.25,1190.25,1190.25,1190.25,0,72,72.00
02/03/2005,19:19,1190.00,1190.00,1190.00,1190.00,0,6,6.00
02/03/2005,19:20,1190.25,1190.25,1190.25,1190.25,1,0,1.00
02/03/2005,19:25,1190.00,1190.00,1190.00,1190.00,0,7,7.00
02/03/2005,19:27,1190.00,1190.00,1190.00,1190.00,0,3,3.00
02/03/2005,19:28,1190.00,1190.00,1190.00,1190.00,0,1,1.00
02/03/2005,19:32,1190.00,1190.00,1190.00,1190.00,0,6,6.00
02/03/2005,19:38,1190.00,1190.00,1190.00,1190.00,0,7,7.00
02/03/2005,19:39,1190.00,1190.00,1190.00,1190.00,0,1,1.00
02/03/2005,19:41,1190.00,1190.00,1190.00,1190.00,0,1,1.00
02/03/2005,19:45,1190.00,1190.25,1190.00,1190.25,5,6,11.00
02/03/2005,19:46,1190.00,1190.00,1190.00,1190.00,0,5,5.00
02/03/2005,19:47,1190.25,1190.25,1190.25,1190.25,1,0,1.00
02/03/2005,19:49,1190.00,1190.00,1190.00,1190.00,0,14,14.00
02/03/2005,19:50,1190.25,1191.00,1190.25,1190.50,248,26,274.00
02/03/2005,19:51,1190.75,1191.00,1190.50,1191.00,77,8,85.00
02/03/2005,19:52,1190.75,1190.75,1190.50,1190.50,5,7,12.00
02/03/2005,19:54,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/03/2005,19:55,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/03/2005,19:57,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/03/2005,19:58,1190.50,1190.50,1190.50,1190.50,0,6,6.00
02/03/2005,19:59,1190.50,1191.25,1190.50,1191.00,75,3,78.00
02/03/2005,20:00,1191.00,1191.00,1191.00,1191.00,0,2,2.00
02/03/2005,20:01,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/03/2005,20:04,1191.25,1191.25,1191.00,1191.00,1,6,7.00
02/03/2005,20:06,1191.25,1191.50,1191.25,1191.50,176,0,176.00
02/03/2005,20:07,1191.50,1192.00,1191.50,1191.75,298,164,462.00
02/03/2005,20:08,1191.50,1191.50,1191.50,1191.50,0,14,14.00
02/03/2005,20:09,1191.50,1191.75,1191.25,1191.25,3,6,9.00
02/03/2005,20:10,1191.75,1191.75,1191.50,1191.50,20,1,21.00
02/03/2005,20:11,1191.75,1191.75,1191.50,1191.50,1,26,27.00
02/03/2005,20:12,1191.50,1191.50,1191.25,1191.50,1,10,11.00
02/03/2005,20:13,1191.50,1191.50,1191.25,1191.25,4,33,37.00
02/03/2005,20:14,1191.50,1191.50,1191.25,1191.25,7,12,19.00
02/03/2005,20:15,1191.25,1191.25,1191.00,1191.00,0,102,102.00
02/03/2005,20:16,1191.25,1191.50,1191.25,1191.25,10,1,11.00
02/03/2005,20:17,1191.25,1191.25,1191.25,1191.25,0,8,8.00
02/03/2005,20:19,1191.25,1191.25,1191.00,1191.00,0,13,13.00
02/03/2005,20:20,1191.50,1191.75,1191.50,1191.50,21,2,23.00
02/03/2005,20:21,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/03/2005,20:22,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/03/2005,20:24,1191.50,1191.50,1191.50,1191.50,0,6,6.00
02/03/2005,20:25,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,20:27,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/03/2005,20:28,1191.50,1191.50,1191.25,1191.25,0,59,59.00
02/03/2005,20:30,1191.25,1191.25,1191.25,1191.25,0,6,6.00
02/03/2005,20:33,1191.25,1191.25,1191.25,1191.25,0,12,12.00
02/03/2005,20:35,1191.25,1191.25,1191.25,1191.25,0,2,2.00
02/03/2005,20:36,1191.50,1191.50,1191.25,1191.50,12,1,13.00
02/03/2005,20:37,1191.25,1191.25,1191.25,1191.25,0,6,6.00
02/03/2005,20:39,1191.50,1191.50,1191.25,1191.25,1,1,2.00
02/03/2005,20:40,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/03/2005,20:43,1191.25,1191.25,1191.25,1191.25,0,8,8.00
02/03/2005,20:46,1191.25,1191.25,1191.25,1191.25,0,4,4.00
02/03/2005,20:50,1191.25,1191.25,1191.25,1191.25,0,6,6.00
02/03/2005,20:52,1191.50,1191.50,1191.50,1191.50,6,0,6.00
02/03/2005,20:55,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/03/2005,20:56,1191.50,1191.50,1191.50,1191.50,6,0,6.00
02/03/2005,21:00,1191.50,1191.50,1191.50,1191.50,1,0,1.00
02/03/2005,21:03,1191.50,1191.50,1191.50,1191.50,6,0,6.00
02/03/2005,21:04,1191.50,1191.75,1191.50,1191.75,9,0,9.00
02/03/2005,21:07,1191.50,1191.50,1191.50,1191.50,0,46,46.00
02/03/2005,21:08,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/03/2005,21:09,1191.50,1191.50,1191.50,1191.50,0,18,18.00
02/03/2005,21:11,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/03/2005,21:13,1191.50,1191.50,1191.50,1191.50,0,20,20.00
02/03/2005,21:14,1191.50,1191.50,1191.50,1191.50,0,25,25.00
02/03/2005,21:15,1191.50,1191.50,1191.50,1191.50,0,7,7.00
02/03/2005,21:16,1191.50,1191.75,1191.50,1191.75,1,6,7.00
02/03/2005,21:18,1191.75,1192.00,1191.75,1191.75,52,42,94.00
02/03/2005,21:19,1191.75,1191.75,1191.75,1191.75,0,24,24.00
02/03/2005,21:20,1191.75,1191.75,1191.75,1191.75,0,9,9.00
02/03/2005,21:21,1191.75,1191.75,1191.75,1191.75,0,3,3.00
02/03/2005,21:22,1191.75,1191.75,1191.75,1191.75,0,8,8.00
02/03/2005,21:25,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/03/2005,21:26,1191.75,1191.75,1191.75,1191.75,0,9,9.00
02/03/2005,21:27,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/03/2005,21:28,1191.75,1191.75,1191.50,1191.50,0,16,16.00
02/03/2005,21:29,1191.50,1191.75,1191.50,1191.75,1,6,7.00
02/03/2005,21:31,1191.75,1191.75,1191.75,1191.75,8,0,8.00
02/03/2005,21:33,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,21:35,1191.75,1191.75,1191.75,1191.75,21,0,21.00
02/03/2005,21:36,1191.75,1191.75,1191.75,1191.75,9,0,9.00
02/03/2005,21:38,1191.75,1191.75,1191.75,1191.75,12,0,12.00
02/03/2005,21:39,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/03/2005,21:40,1191.75,1192.00,1191.75,1192.00,7,0,7.00
02/03/2005,21:41,1191.75,1191.75,1191.75,1191.75,0,11,11.00
02/03/2005,21:42,1191.75,1191.75,1191.50,1191.50,0,6,6.00
02/03/2005,21:43,1191.75,1191.75,1191.75,1191.75,6,0,6.00
02/03/2005,21:48,1191.75,1191.75,1191.75,1191.75,6,0,6.00
02/03/2005,21:49,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,21:55,1191.75,1191.75,1191.75,1191.75,7,0,7.00
02/03/2005,21:56,1191.75,1191.75,1191.75,1191.75,23,0,23.00
02/03/2005,21:57,1191.75,1191.75,1191.75,1191.75,180,0,180.00
02/03/2005,21:58,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,21:59,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,22:00,1191.75,1191.75,1191.75,1191.75,101,0,101.00
02/03/2005,22:01,1191.75,1191.75,1191.50,1191.50,2,5,7.00
02/03/2005,22:07,1191.50,1191.50,1191.50,1191.50,0,20,20.00
02/03/2005,22:08,1191.50,1191.50,1191.50,1191.50,0,7,7.00
02/03/2005,22:11,1191.50,1191.75,1191.50,1191.75,1,1,2.00
02/03/2005,22:12,1191.50,1191.50,1191.50,1191.50,0,203,203.00
02/03/2005,22:14,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/03/2005,22:17,1191.75,1191.75,1191.75,1191.75,11,0,11.00
02/03/2005,22:18,1191.75,1191.75,1191.75,1191.75,4,0,4.00
02/03/2005,22:21,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/03/2005,22:22,1191.75,1191.75,1191.75,1191.75,5,0,5.00
02/03/2005,22:23,1191.75,1192.00,1191.75,1191.75,6,123,129.00
02/03/2005,22:24,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/03/2005,22:25,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,22:27,1191.75,1191.75,1191.75,1191.75,22,0,22.00
02/03/2005,22:28,1191.75,1191.75,1191.50,1191.50,3,1,4.00
02/03/2005,22:29,1191.75,1191.75,1191.75,1191.75,7,0,7.00
02/03/2005,22:30,1191.75,1191.75,1191.75,1191.75,10,0,10.00
02/03/2005,22:31,1191.75,1192.00,1191.75,1192.00,2,0,2.00
02/03/2005,22:32,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/03/2005,22:33,1191.75,1191.75,1191.75,1191.75,0,202,202.00
02/03/2005,22:34,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/03/2005,22:35,1191.75,1191.75,1191.75,1191.75,0,12,12.00
02/03/2005,22:36,1191.75,1191.75,1191.75,1191.75,0,20,20.00
02/03/2005,22:39,1191.50,1191.75,1191.50,1191.75,1,3,4.00
02/03/2005,22:40,1191.50,1191.50,1191.50,1191.50,0,3,3.00
02/03/2005,22:43,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/03/2005,22:47,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,22:49,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/03/2005,22:51,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,22:52,1191.75,1191.75,1191.50,1191.50,1,2,3.00
02/03/2005,22:53,1191.75,1191.75,1191.75,1191.75,10,0,10.00
02/03/2005,22:55,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,22:58,1191.75,1191.75,1191.75,1191.75,42,0,42.00
02/03/2005,22:59,1191.75,1191.75,1191.75,1191.75,116,0,116.00
02/03/2005,23:00,1191.75,1191.75,1191.75,1191.75,6,0,6.00
02/03/2005,23:01,1191.75,1191.75,1191.75,1191.75,5,0,5.00
02/03/2005,23:02,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,23:03,1191.75,1191.75,1191.75,1191.75,54,0,54.00
02/03/2005,23:04,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,23:05,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/03/2005,23:06,1191.50,1191.50,1191.50,1191.50,0,30,30.00
02/03/2005,23:08,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,23:14,1191.50,1191.50,1191.50,1191.50,0,10,10.00
02/03/2005,23:22,1191.50,1191.50,1191.50,1191.50,0,250,250.00
02/03/2005,23:24,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/03/2005,23:28,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,23:30,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,23:31,1191.50,1191.75,1191.50,1191.75,100,1,101.00
02/03/2005,23:32,1192.00,1192.00,1191.75,1191.75,3,2,5.00
02/03/2005,23:33,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/03/2005,23:34,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/03/2005,23:35,1191.50,1191.75,1191.50,1191.75,20,1,21.00
02/03/2005,23:36,1191.75,1191.75,1191.50,1191.50,1,1,2.00
02/03/2005,23:38,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,23:40,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/03/2005,23:51,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/03/2005,23:52,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/03/2005,23:55,1191.75,1191.75,1191.75,1191.75,25,0,25.00
02/03/2005,23:57,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/03/2005,23:59,1191.75,1191.75,1191.75,1191.75,5,0,5.00
02/04/2005,00:03,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,00:04,1191.75,1191.75,1191.75,1191.75,3,0,3.00
02/04/2005,00:09,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,00:13,1191.75,1191.75,1191.75,1191.75,8,0,8.00
02/04/2005,00:14,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/04/2005,00:15,1191.75,1191.75,1191.75,1191.75,3,0,3.00
02/04/2005,00:16,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/04/2005,00:17,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,00:18,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/04/2005,00:22,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,00:23,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,00:24,1191.75,1191.75,1191.75,1191.75,0,36,36.00
02/04/2005,00:25,1191.75,1191.75,1191.75,1191.75,0,15,15.00
02/04/2005,00:27,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/04/2005,00:31,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/04/2005,00:35,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,00:36,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,00:37,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,00:42,1191.50,1191.50,1191.50,1191.50,0,50,50.00
02/04/2005,00:45,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/04/2005,00:49,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/04/2005,00:52,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/04/2005,00:53,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,00:56,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,00:58,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/04/2005,01:02,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,01:03,1191.75,1191.75,1191.75,1191.75,7,0,7.00
02/04/2005,01:07,1191.75,1191.75,1191.75,1191.75,20,0,20.00
02/04/2005,01:09,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,01:18,1191.50,1191.50,1191.50,1191.50,0,10,10.00
02/04/2005,01:24,1191.50,1191.50,1191.50,1191.50,0,11,11.00
02/04/2005,01:34,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,01:35,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/04/2005,01:36,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,01:37,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/04/2005,01:39,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,01:40,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/04/2005,01:41,1191.50,1191.50,1191.50,1191.50,0,13,13.00
02/04/2005,01:42,1191.75,1191.75,1191.75,1191.75,4,0,4.00
02/04/2005,01:45,1191.50,1191.50,1191.50,1191.50,0,51,51.00
02/04/2005,01:46,1191.50,1191.50,1191.50,1191.50,0,4,4.00
02/04/2005,01:47,1191.50,1191.50,1191.50,1191.50,0,5,5.00
02/04/2005,01:48,1191.50,1191.75,1191.50,1191.75,45,2,47.00
02/04/2005,01:55,1191.50,1191.50,1191.50,1191.50,0,2,2.00
02/04/2005,01:56,1191.50,1191.50,1191.50,1191.50,0,27,27.00
02/04/2005,01:58,1191.75,1191.75,1191.75,1191.75,37,0,37.00
02/04/2005,01:59,1191.75,1191.75,1191.75,1191.75,5,0,5.00
02/04/2005,02:00,1191.75,1191.75,1191.75,1191.75,10,0,10.00
02/04/2005,02:01,1191.50,1191.50,1191.50,1191.50,0,101,101.00
02/04/2005,02:02,1191.50,1191.50,1191.50,1191.50,0,14,14.00
02/04/2005,02:03,1191.75,1192.00,1191.75,1191.75,93,56,149.00
02/04/2005,02:04,1191.75,1191.75,1191.75,1191.75,0,50,50.00
02/04/2005,02:05,1191.50,1192.00,1191.50,1191.75,40,15,55.00
02/04/2005,02:06,1191.75,1191.75,1191.50,1191.75,1,79,80.00
02/04/2005,02:08,1191.50,1191.50,1191.25,1191.50,11,147,158.00
02/04/2005,02:09,1191.75,1191.75,1191.50,1191.50,10,10,20.00
02/04/2005,02:10,1191.50,1191.50,1191.50,1191.50,0,46,46.00
02/04/2005,02:11,1191.75,1191.75,1191.50,1191.50,5,11,16.00
02/04/2005,02:12,1191.50,1191.50,1191.50,1191.50,0,50,50.00
02/04/2005,02:13,1191.50,1191.50,1191.50,1191.50,0,33,33.00
02/04/2005,02:14,1191.50,1191.50,1191.50,1191.50,0,43,43.00
02/04/2005,02:15,1191.50,1191.50,1191.50,1191.50,0,17,17.00
02/04/2005,02:16,1191.50,1191.50,1191.50,1191.50,0,42,42.00
02/04/2005,02:18,1191.75,1191.75,1191.75,1191.75,65,0,65.00
02/04/2005,02:19,1191.50,1191.75,1191.50,1191.75,17,3,20.00
02/04/2005,02:20,1191.75,1191.75,1191.75,1191.75,39,0,39.00
02/04/2005,02:21,1191.75,1191.75,1191.75,1191.75,13,0,13.00
02/04/2005,02:22,1191.75,1191.75,1191.75,1191.75,43,0,43.00
02/04/2005,02:25,1191.75,1191.75,1191.75,1191.75,35,0,35.00
02/04/2005,02:26,1191.75,1191.75,1191.75,1191.75,3,0,3.00
02/04/2005,02:29,1191.75,1191.75,1191.75,1191.75,9,0,9.00
02/04/2005,02:30,1192.00,1192.00,1191.75,1191.75,250,10,260.00
02/04/2005,02:31,1192.00,1192.25,1192.00,1192.25,130,0,130.00
02/04/2005,02:32,1192.25,1192.25,1192.25,1192.25,46,0,46.00
02/04/2005,02:33,1192.00,1192.00,1192.00,1192.00,0,12,12.00
02/04/2005,02:34,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/04/2005,02:35,1192.00,1192.00,1192.00,1192.00,0,37,37.00
02/04/2005,02:36,1192.00,1192.25,1192.00,1192.00,1,21,22.00
02/04/2005,02:37,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/04/2005,02:38,1192.00,1192.00,1192.00,1192.00,0,65,65.00
02/04/2005,02:40,1192.00,1192.00,1192.00,1192.00,0,15,15.00
02/04/2005,02:41,1192.00,1192.00,1192.00,1192.00,0,15,15.00
02/04/2005,02:42,1192.00,1192.00,1192.00,1192.00,0,12,12.00
02/04/2005,02:43,1191.75,1191.75,1191.75,1191.75,0,5,5.00
02/04/2005,02:44,1191.75,1191.75,1191.75,1191.75,0,57,57.00
02/04/2005,02:45,1191.75,1192.00,1191.75,1192.00,3,2,5.00
02/04/2005,02:46,1191.75,1191.75,1191.75,1191.75,0,29,29.00
02/04/2005,02:48,1192.00,1192.00,1192.00,1192.00,3,0,3.00
02/04/2005,02:49,1191.75,1191.75,1191.75,1191.75,0,4,4.00
02/04/2005,02:52,1192.00,1192.00,1192.00,1192.00,43,0,43.00
02/04/2005,02:54,1192.00,1192.00,1192.00,1192.00,62,0,62.00
02/04/2005,02:55,1192.00,1192.00,1192.00,1192.00,28,0,28.00
02/04/2005,02:56,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/04/2005,02:57,1192.00,1192.00,1192.00,1192.00,3,0,3.00
02/04/2005,02:58,1192.00,1192.00,1192.00,1192.00,4,0,4.00
02/04/2005,02:59,1191.75,1191.75,1191.75,1191.75,0,10,10.00
02/04/2005,03:01,1192.00,1192.00,1192.00,1192.00,116,0,116.00
02/04/2005,03:02,1192.25,1192.25,1192.25,1192.25,16,0,16.00
02/04/2005,03:03,1192.25,1192.25,1192.25,1192.25,71,0,71.00
02/04/2005,03:04,1192.25,1192.50,1192.25,1192.50,63,0,63.00
02/04/2005,03:05,1192.50,1192.50,1192.25,1192.25,62,16,78.00
02/04/2005,03:06,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/04/2005,03:07,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/04/2005,03:08,1192.25,1192.50,1192.25,1192.50,1,10,11.00
02/04/2005,03:09,1192.50,1192.50,1192.25,1192.25,4,3,7.00
02/04/2005,03:10,1192.50,1192.50,1192.25,1192.50,7,1,8.00
02/04/2005,03:11,1192.50,1192.50,1192.25,1192.25,5,20,25.00
02/04/2005,03:12,1192.25,1192.25,1192.25,1192.25,0,3,3.00
02/04/2005,03:13,1192.25,1192.25,1192.25,1192.25,0,43,43.00
02/04/2005,03:14,1192.25,1192.25,1192.00,1192.00,0,48,48.00
02/04/2005,03:15,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/04/2005,03:18,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/04/2005,03:19,1192.00,1192.25,1192.00,1192.25,62,1,63.00
02/04/2005,03:20,1192.25,1192.25,1192.25,1192.25,62,0,62.00
02/04/2005,03:21,1192.50,1192.50,1192.50,1192.50,1,0,1.00
02/04/2005,03:26,1192.25,1192.50,1192.25,1192.50,6,1,7.00
02/04/2005,03:27,1192.50,1192.75,1192.50,1192.75,141,0,141.00
02/04/2005,03:28,1192.50,1192.50,1192.50,1192.50,0,5,5.00
02/04/2005,03:29,1192.50,1192.50,1192.50,1192.50,0,106,106.00
02/04/2005,03:30,1192.50,1192.75,1192.50,1192.75,95,24,119.00
02/04/2005,03:31,1192.75,1192.75,1192.50,1192.50,14,5,19.00
02/04/2005,03:32,1192.75,1192.75,1192.75,1192.75,6,0,6.00
02/04/2005,03:33,1192.50,1192.75,1192.50,1192.50,3,34,37.00
02/04/2005,03:34,1192.75,1193.00,1192.75,1192.75,98,32,130.00
02/04/2005,03:35,1192.75,1192.75,1192.75,1192.75,0,13,13.00
02/04/2005,03:36,1192.75,1192.75,1192.50,1192.50,0,2,2.00
02/04/2005,03:38,1192.50,1192.75,1192.50,1192.50,2,51,53.00
02/04/2005,03:39,1192.50,1192.50,1192.50,1192.50,0,118,118.00
02/04/2005,03:40,1192.50,1192.50,1192.50,1192.50,0,20,20.00
02/04/2005,03:41,1192.50,1192.50,1192.50,1192.50,0,4,4.00
02/04/2005,03:42,1192.50,1192.50,1192.50,1192.50,0,107,107.00
02/04/2005,03:44,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/04/2005,03:45,1192.25,1192.25,1192.25,1192.25,0,8,8.00
02/04/2005,03:46,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/04/2005,03:48,1192.25,1192.50,1192.25,1192.50,36,3,39.00
02/04/2005,03:49,1192.50,1192.50,1192.50,1192.50,33,0,33.00
02/04/2005,03:50,1192.50,1192.75,1192.50,1192.75,207,0,207.00
02/04/2005,03:52,1192.75,1192.75,1192.75,1192.75,150,0,150.00
02/04/2005,03:53,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/04/2005,03:54,1192.75,1192.75,1192.75,1192.75,51,0,51.00
02/04/2005,03:55,1192.75,1192.75,1192.75,1192.75,2,0,2.00
02/04/2005,03:56,1192.75,1192.75,1192.50,1192.50,2,36,38.00
02/04/2005,03:57,1192.50,1192.50,1192.50,1192.50,0,5,5.00
02/04/2005,04:00,1192.75,1192.75,1192.75,1192.75,3,0,3.00
02/04/2005,04:01,1192.75,1192.75,1192.75,1192.75,63,0,63.00
02/04/2005,04:02,1192.75,1192.75,1192.75,1192.75,4,0,4.00
02/04/2005,04:04,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/04/2005,04:05,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/04/2005,04:06,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/04/2005,04:07,1192.75,1192.75,1192.75,1192.75,0,1,1.00
02/04/2005,04:08,1192.75,1192.75,1192.75,1192.75,0,2,2.00
02/04/2005,04:09,1193.00,1193.00,1192.75,1192.75,24,5,29.00
02/04/2005,04:10,1192.75,1192.75,1192.50,1192.50,0,89,89.00
02/04/2005,04:11,1192.75,1192.75,1192.75,1192.75,2,0,2.00
02/04/2005,04:14,1192.50,1192.50,1192.50,1192.50,0,27,27.00
02/04/2005,04:15,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/04/2005,04:16,1192.50,1192.50,1192.25,1192.50,3,5,8.00
02/04/2005,04:17,1192.50,1192.50,1192.50,1192.50,1,0,1.00
02/04/2005,04:22,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/04/2005,04:23,1192.25,1192.25,1192.25,1192.25,0,2,2.00
02/04/2005,04:24,1192.25,1192.25,1192.25,1192.25,0,6,6.00
02/04/2005,04:25,1192.25,1192.25,1192.25,1192.25,0,5,5.00
02/04/2005,04:26,1192.25,1192.25,1192.25,1192.25,0,55,55.00
02/04/2005,04:27,1192.25,1192.25,1192.25,1192.25,0,2,2.00
02/04/2005,04:29,1192.25,1192.25,1192.00,1192.00,0,32,32.00
02/04/2005,04:31,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/04/2005,04:32,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/04/2005,04:33,1192.25,1192.25,1192.25,1192.25,30,0,30.00
02/04/2005,04:35,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/04/2005,04:36,1192.00,1192.00,1192.00,1192.00,0,9,9.00
02/04/2005,04:38,1192.00,1192.00,1192.00,1192.00,0,9,9.00
02/04/2005,04:39,1192.00,1192.00,1191.75,1191.75,0,117,117.00
02/04/2005,04:40,1191.75,1191.75,1191.75,1191.75,0,9,9.00
02/04/2005,04:42,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,04:44,1192.00,1192.00,1192.00,1192.00,30,0,30.00
02/04/2005,04:45,1191.75,1191.75,1191.75,1191.75,0,3,3.00
02/04/2005,04:47,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/04/2005,04:52,1192.00,1192.00,1192.00,1192.00,4,0,4.00
02/04/2005,04:53,1192.00,1192.00,1192.00,1192.00,11,0,11.00
02/04/2005,04:54,1192.00,1192.00,1192.00,1192.00,62,0,62.00
02/04/2005,04:55,1192.00,1192.00,1192.00,1192.00,13,0,13.00
02/04/2005,04:56,1192.00,1192.00,1192.00,1192.00,9,0,9.00
02/04/2005,04:57,1192.00,1192.00,1191.75,1191.75,42,1,43.00
02/04/2005,04:58,1191.75,1191.75,1191.75,1191.75,0,10,10.00
02/04/2005,04:59,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/04/2005,05:00,1192.00,1192.00,1191.75,1192.00,4,20,24.00
02/04/2005,05:01,1192.00,1192.00,1192.00,1192.00,56,0,56.00
02/04/2005,05:02,1192.00,1192.00,1192.00,1192.00,9,0,9.00
02/04/2005,05:03,1192.00,1192.25,1192.00,1192.25,26,0,26.00
02/04/2005,05:04,1192.00,1192.00,1192.00,1192.00,0,13,13.00
02/04/2005,05:05,1192.00,1192.00,1191.75,1192.00,7,16,23.00
02/04/2005,05:06,1192.00,1192.00,1191.75,1191.75,1,80,81.00
02/04/2005,05:07,1192.00,1192.00,1191.75,1191.75,1,41,42.00
02/04/2005,05:08,1191.75,1191.75,1191.75,1191.75,0,17,17.00
02/04/2005,05:09,1191.75,1192.00,1191.75,1191.75,1,4,5.00
02/04/2005,05:10,1191.75,1191.75,1191.75,1191.75,0,3,3.00
02/04/2005,05:11,1191.75,1191.75,1191.75,1191.75,0,11,11.00
02/04/2005,05:12,1191.75,1191.75,1191.50,1191.75,4,2,6.00
02/04/2005,05:13,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/04/2005,05:14,1191.75,1192.00,1191.75,1192.00,15,0,15.00
02/04/2005,05:15,1191.75,1191.75,1191.75,1191.75,0,2,2.00
02/04/2005,05:17,1192.00,1192.00,1192.00,1192.00,121,0,121.00
02/04/2005,05:18,1192.00,1192.00,1192.00,1192.00,5,0,5.00
02/04/2005,05:19,1192.00,1192.00,1192.00,1192.00,4,0,4.00
02/04/2005,05:20,1192.00,1192.00,1192.00,1192.00,48,0,48.00
02/04/2005,05:21,1192.25,1192.25,1192.00,1192.00,1,11,12.00
02/04/2005,05:22,1192.00,1192.25,1192.00,1192.00,10,54,64.00
02/04/2005,05:24,1192.00,1192.00,1192.00,1192.00,0,7,7.00
02/04/2005,05:26,1192.00,1192.00,1191.75,1191.75,1,16,17.00
02/04/2005,05:27,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,05:30,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,05:31,1191.75,1191.75,1191.75,1191.75,0,45,45.00
02/04/2005,05:32,1191.75,1191.75,1191.75,1191.75,0,6,6.00
02/04/2005,05:33,1191.75,1191.75,1191.75,1191.75,0,10,10.00
02/04/2005,05:36,1191.75,1192.00,1191.75,1192.00,1,1,2.00
02/04/2005,05:37,1191.75,1192.00,1191.75,1192.00,4,2,6.00
02/04/2005,05:39,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/04/2005,05:40,1191.75,1192.00,1191.75,1192.00,2,1,3.00
02/04/2005,05:45,1192.00,1192.00,1192.00,1192.00,4,0,4.00
02/04/2005,05:46,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/04/2005,05:49,1192.00,1192.00,1192.00,1192.00,5,0,5.00
02/04/2005,05:50,1191.75,1192.00,1191.75,1192.00,11,3,14.00
02/04/2005,05:51,1192.00,1192.25,1191.75,1192.25,66,1,67.00
02/04/2005,05:52,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/04/2005,05:53,1192.00,1192.00,1192.00,1192.00,0,7,7.00
02/04/2005,05:55,1192.00,1192.25,1192.00,1192.25,1,20,21.00
02/04/2005,05:56,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/04/2005,05:57,1192.25,1192.25,1192.00,1192.00,1,7,8.00
02/04/2005,05:58,1192.00,1192.00,1192.00,1192.00,0,11,11.00
02/04/2005,05:59,1192.00,1192.00,1192.00,1192.00,0,10,10.00
02/04/2005,06:00,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/04/2005,06:01,1192.00,1192.00,1192.00,1192.00,0,25,25.00
02/04/2005,06:02,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/04/2005,06:03,1192.00,1192.25,1192.00,1192.00,1,6,7.00
02/04/2005,06:05,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/04/2005,06:06,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,06:07,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/04/2005,06:08,1192.00,1192.00,1192.00,1192.00,4,0,4.00
02/04/2005,06:09,1192.00,1192.00,1192.00,1192.00,106,0,106.00
02/04/2005,06:10,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/04/2005,06:11,1192.00,1192.00,1192.00,1192.00,21,0,21.00
02/04/2005,06:12,1192.00,1192.00,1192.00,1192.00,10,0,10.00
02/04/2005,06:13,1192.00,1192.00,1192.00,1192.00,5,0,5.00
02/04/2005,06:15,1191.75,1192.00,1191.75,1192.00,1,50,51.00
02/04/2005,06:16,1191.75,1191.75,1191.75,1191.75,0,100,100.00
02/04/2005,06:17,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,06:19,1192.00,1192.00,1192.00,1192.00,12,0,12.00
02/04/2005,06:23,1192.00,1192.00,1192.00,1192.00,3,0,3.00
02/04/2005,06:24,1192.00,1192.00,1192.00,1192.00,25,0,25.00
02/04/2005,06:25,1192.00,1192.00,1192.00,1192.00,10,0,10.00
02/04/2005,06:26,1192.00,1192.00,1192.00,1192.00,56,0,56.00
02/04/2005,06:27,1192.25,1192.25,1192.00,1192.00,1,38,39.00
02/04/2005,06:28,1192.00,1192.00,1191.75,1191.75,106,91,197.00
02/04/2005,06:29,1191.75,1191.75,1191.75,1191.75,0,25,25.00
02/04/2005,06:30,1191.75,1191.75,1191.50,1191.50,0,5,5.00
02/04/2005,06:31,1191.75,1191.75,1191.50,1191.75,6,1,7.00
02/04/2005,06:32,1191.50,1191.75,1191.50,1191.50,1,6,7.00
02/04/2005,06:33,1191.50,1191.75,1191.50,1191.75,3,100,103.00
02/04/2005,06:34,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,06:35,1191.50,1191.75,1191.50,1191.75,3,3,6.00
02/04/2005,06:37,1191.75,1191.75,1191.75,1191.75,77,0,77.00
02/04/2005,06:38,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,06:39,1191.75,1191.75,1191.75,1191.75,61,0,61.00
02/04/2005,06:40,1191.75,1191.75,1191.75,1191.75,21,0,21.00
02/04/2005,06:41,1191.75,1191.75,1191.50,1191.75,62,3,65.00
02/04/2005,06:43,1191.75,1191.75,1191.50,1191.50,200,2,202.00
02/04/2005,06:45,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/04/2005,06:46,1191.75,1191.75,1191.75,1191.75,3,0,3.00
02/04/2005,06:47,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,06:49,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,06:51,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/04/2005,06:52,1191.75,1191.75,1191.75,1191.75,47,0,47.00
02/04/2005,06:54,1191.75,1192.00,1191.75,1192.00,14,0,14.00
02/04/2005,06:55,1191.75,1192.00,1191.75,1192.00,1,1,2.00
02/04/2005,06:56,1192.00,1192.00,1192.00,1192.00,92,0,92.00
02/04/2005,06:57,1192.00,1192.00,1192.00,1192.00,1,0,1.00
02/04/2005,06:58,1192.00,1192.00,1192.00,1192.00,58,0,58.00
02/04/2005,06:59,1191.75,1191.75,1191.75,1191.75,0,1,1.00
02/04/2005,07:01,1191.75,1192.00,1191.75,1192.00,3,4,7.00
02/04/2005,07:02,1192.00,1192.00,1191.75,1191.75,53,100,153.00
02/04/2005,07:03,1191.75,1192.00,1191.75,1192.00,1,6,7.00
02/04/2005,07:04,1192.00,1192.00,1191.75,1191.75,5,10,15.00
02/04/2005,07:05,1191.75,1192.00,1191.75,1192.00,10,56,66.00
02/04/2005,07:06,1191.75,1192.00,1191.50,1191.75,3,63,66.00
02/04/2005,07:07,1191.50,1191.75,1191.50,1191.50,5,2,7.00
02/04/2005,07:08,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/04/2005,07:09,1191.75,1191.75,1191.50,1191.75,34,1,35.00
02/04/2005,07:10,1191.75,1191.75,1191.75,1191.75,44,0,44.00
02/04/2005,07:11,1191.75,1191.75,1191.75,1191.75,74,0,74.00
02/04/2005,07:12,1191.75,1192.00,1191.75,1192.00,2,0,2.00
02/04/2005,07:13,1192.00,1192.00,1191.75,1191.75,4,352,356.00
02/04/2005,07:14,1191.75,1191.75,1191.50,1191.75,40,18,58.00
02/04/2005,07:15,1191.75,1191.75,1191.75,1191.75,20,0,20.00
02/04/2005,07:16,1191.50,1191.75,1191.50,1191.75,285,18,303.00
02/04/2005,07:17,1192.00,1192.00,1191.75,1192.00,3,1,4.00
02/04/2005,07:18,1192.00,1192.00,1191.75,1191.75,4,98,102.00
02/04/2005,07:19,1192.00,1192.00,1191.75,1191.75,78,5,83.00
02/04/2005,07:20,1191.75,1192.00,1191.75,1191.75,5,205,210.00
02/04/2005,07:21,1191.75,1192.25,1191.75,1192.00,173,78,251.00
02/04/2005,07:22,1192.00,1192.00,1191.75,1192.00,45,40,85.00
02/04/2005,07:23,1192.00,1192.00,1192.00,1192.00,67,0,67.00
02/04/2005,07:24,1192.00,1192.00,1191.75,1192.00,44,5,49.00
02/04/2005,07:25,1191.75,1192.00,1191.75,1192.00,254,66,320.00
02/04/2005,07:26,1192.00,1192.00,1192.00,1192.00,11,0,11.00
02/04/2005,07:27,1192.00,1192.00,1191.75,1191.75,99,88,187.00
02/04/2005,07:28,1191.75,1192.00,1191.75,1192.00,43,80,123.00
02/04/2005,07:29,1191.75,1192.00,1191.50,1192.00,120,230,350.00
02/04/2005,07:30,1191.75,1192.00,1191.25,1191.25,219,596,815.00
02/04/2005,07:31,1191.50,1191.50,1188.25,1189.75,2123,2904,5027.00
02/04/2005,07:32,1189.75,1190.00,1189.00,1190.00,1486,1262,2748.00
02/04/2005,07:33,1190.00,1190.25,1189.25,1189.50,714,1225,1939.00
02/04/2005,07:34,1189.25,1190.00,1189.25,1190.00,799,462,1261.00
02/04/2005,07:35,1189.75,1190.00,1189.50,1189.50,1170,861,2031.00
02/04/2005,07:36,1189.75,1190.50,1189.50,1189.75,928,667,1595.00
02/04/2005,07:37,1189.75,1190.50,1189.75,1190.50,691,164,855.00
02/04/2005,07:38,1190.50,1191.00,1190.50,1191.00,157,199,356.00
02/04/2005,07:39,1190.75,1191.00,1190.50,1190.50,219,371,590.00
02/04/2005,07:40,1190.50,1190.75,1190.25,1190.50,579,633,1212.00
02/04/2005,07:41,1190.50,1190.75,1190.50,1190.50,93,398,491.00
02/04/2005,07:42,1190.50,1191.00,1190.25,1190.50,82,600,682.00
02/04/2005,07:43,1190.25,1190.50,1190.00,1190.25,172,152,324.00
02/04/2005,07:44,1190.25,1190.50,1190.25,1190.25,109,373,482.00
02/04/2005,07:45,1190.25,1190.25,1190.25,1190.25,0,7,7.00
02/04/2005,07:46,1190.25,1190.50,1190.25,1190.25,6,127,133.00
02/04/2005,07:47,1190.50,1191.00,1190.50,1190.75,839,117,956.00
02/04/2005,07:48,1191.00,1191.25,1190.75,1191.00,837,62,899.00
02/04/2005,07:49,1191.00,1191.00,1190.75,1191.00,384,58,442.00
02/04/2005,07:50,1191.00,1191.00,1190.50,1190.75,50,642,692.00
02/04/2005,07:51,1190.75,1191.00,1190.50,1190.50,32,412,444.00
02/04/2005,07:52,1190.50,1190.75,1190.50,1190.50,33,409,442.00
02/04/2005,07:53,1190.50,1190.75,1190.25,1190.50,22,148,170.00
02/04/2005,07:54,1190.50,1190.50,1190.25,1190.50,4,1364,1368.00
02/04/2005,07:55,1190.25,1190.25,1190.00,1190.25,91,790,881.00
02/04/2005,07:56,1190.25,1190.50,1190.25,1190.50,71,50,121.00
02/04/2005,07:57,1190.50,1190.50,1190.25,1190.50,160,211,371.00
02/04/2005,07:58,1190.25,1190.25,1189.75,1190.00,2,224,226.00
02/04/2005,07:59,1190.00,1190.50,1190.00,1190.25,220,68,288.00
02/04/2005,08:00,1190.25,1190.25,1190.00,1190.25,4,48,52.00
02/04/2005,08:01,1190.25,1190.25,1190.00,1190.25,3,23,26.00
02/04/2005,08:02,1190.00,1190.00,1190.00,1190.00,0,10,10.00
02/04/2005,08:03,1190.25,1190.25,1190.00,1190.00,4,393,397.00
02/04/2005,08:04,1190.00,1190.00,1189.75,1189.75,0,69,69.00
02/04/2005,08:05,1189.75,1190.00,1189.75,1189.75,6,205,211.00
02/04/2005,08:06,1189.75,1189.75,1189.50,1189.75,4,294,298.00
02/04/2005,08:07,1189.75,1189.75,1189.50,1189.75,17,10,27.00
02/04/2005,08:08,1189.75,1189.75,1189.75,1189.75,55,0,55.00
02/04/2005,08:09,1189.75,1189.75,1189.25,1189.25,16,586,602.00
02/04/2005,08:10,1189.50,1189.50,1189.25,1189.25,27,62,89.00
02/04/2005,08:11,1189.25,1189.50,1189.00,1189.25,74,720,794.00
02/04/2005,08:12,1189.25,1189.25,1189.00,1189.25,479,322,801.00
02/04/2005,08:13,1189.25,1189.25,1189.00,1189.25,323,63,386.00
02/04/2005,08:14,1189.25,1189.25,1189.00,1189.00,2,73,75.00
02/04/2005,08:15,1189.00,1189.25,1189.00,1189.25,8,83,91.00
02/04/2005,08:16,1189.25,1189.25,1189.00,1189.00,72,7,79.00
02/04/2005,08:17,1189.25,1189.25,1189.00,1189.25,113,1,114.00
02/04/2005,08:18,1189.25,1189.50,1189.00,1189.50,326,138,464.00
02/04/2005,08:19,1189.25,1189.25,1189.00,1189.25,28,105,133.00
02/04/2005,08:20,1189.25,1189.50,1189.25,1189.25,130,71,201.00
02/04/2005,08:21,1189.25,1189.25,1189.25,1189.25,0,120,120.00
02/04/2005,08:22,1189.00,1189.25,1188.75,1189.00,172,352,524.00
02/04/2005,08:23,1189.00,1189.25,1189.00,1189.25,81,1,82.00
02/04/2005,08:24,1189.25,1189.25,1189.25,1189.25,6,0,6.00
02/04/2005,08:25,1189.25,1189.25,1189.00,1189.00,3,6,9.00
02/04/2005,08:26,1189.25,1189.25,1189.00,1189.25,103,94,197.00
02/04/2005,08:27,1189.25,1189.50,1189.25,1189.25,354,1,355.00
02/04/2005,08:28,1189.25,1189.50,1189.25,1189.25,55,64,119.00
02/04/2005,08:29,1189.50,1190.25,1189.50,1190.25,1116,242,1358.00
02/04/2005,08:30,1190.00,1190.25,1189.75,1190.00,491,405,896.00
02/04/2005,08:31,1189.75,1190.25,1189.75,1190.00,1024,1968,2992.00
02/04/2005,08:32,1190.00,1190.25,1189.75,1190.00,1088,212,1300.00
02/04/2005,08:33,1190.00,1190.50,1190.00,1190.25,492,578,1070.00
02/04/2005,08:34,1190.00,1190.75,1190.00,1190.75,1091,883,1974.00
02/04/2005,08:35,1190.50,1190.75,1190.50,1190.50,191,128,319.00
02/04/2005,08:36,1190.75,1190.75,1190.25,1190.75,727,1443,2170.00
02/04/2005,08:37,1190.75,1191.00,1190.50,1190.75,1366,143,1509.00
02/04/2005,08:38,1190.75,1191.50,1190.75,1191.25,2662,722,3384.00
02/04/2005,08:39,1191.25,1191.50,1191.00,1191.50,2020,777,2797.00
02/04/2005,08:40,1191.50,1191.75,1191.25,1191.25,757,1410,2167.00
02/04/2005,08:41,1191.25,1191.50,1191.00,1191.00,458,1003,1461.00
02/04/2005,08:42,1191.00,1191.25,1191.00,1191.25,285,183,468.00
02/04/2005,08:43,1191.25,1191.50,1191.25,1191.25,784,286,1070.00
02/04/2005,08:44,1191.25,1191.25,1191.00,1191.25,346,58,404.00
02/04/2005,08:45,1191.00,1191.25,1191.00,1191.00,95,151,246.00
02/04/2005,08:46,1191.00,1191.75,1191.00,1191.75,1948,240,2188.00
02/04/2005,08:47,1191.50,1192.50,1191.50,1192.00,3998,1847,5845.00
02/04/2005,08:48,1192.25,1193.00,1192.00,1192.50,3209,1499,4708.00
02/04/2005,08:49,1192.50,1192.75,1191.75,1191.75,864,1811,2675.00
02/04/2005,08:50,1191.75,1192.00,1191.50,1191.75,1127,929,2056.00
02/04/2005,08:51,1191.75,1192.00,1191.50,1191.75,829,374,1203.00
02/04/2005,08:52,1191.75,1192.50,1191.50,1192.25,2602,169,2771.00
02/04/2005,08:53,1192.25,1192.25,1191.75,1191.75,191,1510,1701.00
02/04/2005,08:54,1192.00,1192.50,1191.50,1192.50,1254,562,1816.00
02/04/2005,08:55,1192.50,1193.50,1192.50,1193.25,4724,1448,6172.00
02/04/2005,08:56,1193.25,1194.50,1193.25,1194.00,6060,4714,10774.00
02/04/2005,08:57,1193.75,1194.75,1193.75,1194.50,2626,2488,5114.00
02/04/2005,08:58,1194.25,1194.50,1193.75,1194.00,1071,1619,2690.00
02/04/2005,08:59,1194.00,1194.00,1193.75,1194.00,700,182,882.00
02/04/2005,09:00,1193.75,1194.25,1193.50,1193.75,526,1082,1608.00
02/04/2005,09:01,1193.50,1194.75,1193.50,1194.75,3312,371,3683.00
02/04/2005,09:02,1194.75,1195.75,1194.50,1195.25,7595,2686,10281.00
02/04/2005,09:03,1195.25,1195.75,1195.00,1195.00,2482,3041,5523.00
02/04/2005,09:04,1195.00,1195.25,1194.75,1194.75,376,1944,2320.00
02/04/2005,09:05,1195.00,1195.50,1194.75,1194.75,1469,1605,3074.00
02/04/2005,09:06,1194.75,1195.25,1194.50,1194.50,1380,1139,2519.00
02/04/2005,09:07,1194.75,1194.75,1194.25,1194.25,636,1114,1750.00
02/04/2005,09:08,1194.50,1194.75,1194.25,1194.50,413,1191,1604.00
02/04/2005,09:09,1194.50,1194.75,1194.50,1194.50,104,767,871.00
02/04/2005,09:10,1194.50,1194.75,1194.25,1194.50,462,1056,1518.00
02/04/2005,09:11,1194.50,1194.75,1194.50,1194.50,164,102,266.00
02/04/2005,09:12,1194.75,1194.75,1194.50,1194.50,1198,156,1354.00
02/04/2005,09:13,1194.50,1194.75,1194.25,1194.25,237,513,750.00
02/04/2005,09:14,1194.50,1194.50,1193.50,1193.75,1074,3145,4219.00
02/04/2005,09:15,1194.00,1194.50,1193.75,1194.25,2278,949,3227.00
02/04/2005,09:16,1194.25,1194.75,1194.25,1194.50,1087,584,1671.00
02/04/2005,09:17,1194.50,1194.75,1194.25,1194.50,402,505,907.00
02/04/2005,09:18,1194.50,1194.75,1194.25,1194.25,22,359,381.00
02/04/2005,09:19,1194.25,1195.25,1194.25,1195.25,3052,1516,4568.00
02/04/2005,09:20,1195.50,1196.25,1195.00,1195.50,5716,2140,7856.00
02/04/2005,09:21,1195.75,1195.75,1195.25,1195.50,1665,1396,3061.00
02/04/2005,09:22,1195.50,1195.75,1195.00,1195.00,790,1533,2323.00
02/04/2005,09:23,1195.00,1195.50,1195.00,1195.25,754,244,998.00
02/04/2005,09:24,1195.25,1195.50,1195.25,1195.50,635,759,1394.00
02/04/2005,09:25,1195.25,1196.00,1195.25,1195.50,2242,731,2973.00
02/04/2005,09:26,1195.50,1195.75,1195.50,1195.50,242,152,394.00
02/04/2005,09:27,1195.50,1195.75,1195.25,1195.25,233,689,922.00
02/04/2005,09:28,1195.25,1195.75,1195.25,1195.75,1121,367,1488.00
02/04/2005,09:29,1195.50,1195.75,1195.00,1195.25,745,909,1654.00
02/04/2005,09:30,1195.25,1196.00,1195.25,1195.75,1613,198,1811.00
02/04/2005,09:31,1195.75,1196.25,1195.75,1195.75,2379,1104,3483.00
02/04/2005,09:32,1195.75,1196.00,1195.25,1195.50,1562,1570,3132.00
02/04/2005,09:33,1195.75,1196.00,1195.50,1195.50,1704,534,2238.00
02/04/2005,09:34,1195.75,1196.00,1195.50,1196.00,1697,2378,4075.00
02/04/2005,09:35,1196.00,1196.00,1195.50,1195.75,604,577,1181.00
02/04/2005,09:36,1196.00,1196.00,1195.25,1195.50,298,1634,1932.00
02/04/2005,09:37,1195.50,1195.50,1195.25,1195.50,155,509,664.00
02/04/2005,09:38,1195.50,1196.00,1195.25,1195.50,1103,624,1727.00
02/04/2005,09:39,1195.75,1195.75,1195.25,1195.50,108,638,746.00
02/04/2005,09:40,1195.50,1195.75,1195.00,1195.00,276,918,1194.00
02/04/2005,09:41,1195.25,1195.25,1195.00,1195.00,128,1700,1828.00
02/04/2005,09:42,1195.00,1195.50,1195.00,1195.25,509,306,815.00
02/04/2005,09:43,1195.50,1195.75,1195.25,1195.50,895,62,957.00
02/04/2005,09:44,1195.50,1196.00,1195.50,1196.00,2101,190,2291.00
02/04/2005,09:45,1196.00,1196.25,1195.75,1195.75,741,934,1675.00
02/04/2005,09:46,1195.75,1195.75,1195.50,1195.75,577,308,885.00
02/04/2005,09:47,1195.50,1195.75,1195.50,1195.75,231,243,474.00
02/04/2005,09:48,1195.75,1196.00,1195.00,1195.25,606,955,1561.00
02/04/2005,09:49,1195.25,1195.25,1195.00,1195.25,552,310,862.00
02/04/2005,09:50,1195.25,1195.75,1195.00,1195.75,1587,449,2036.00
02/04/2005,09:51,1195.50,1196.25,1195.50,1195.75,2701,1202,3903.00
02/04/2005,09:52,1195.75,1196.00,1195.50,1195.75,148,314,462.00
02/04/2005,09:53,1195.75,1195.75,1195.25,1195.50,101,617,718.00
02/04/2005,09:54,1195.50,1195.75,1195.25,1195.50,606,120,726.00
02/04/2005,09:55,1195.75,1195.75,1195.25,1195.50,287,124,411.00
02/04/2005,09:56,1195.50,1195.75,1195.25,1195.50,85,360,445.00
02/04/2005,09:57,1195.50,1196.00,1195.50,1196.00,894,19,913.00
02/04/2005,09:58,1196.00,1196.00,1195.50,1195.75,307,522,829.00
02/04/2005,09:59,1195.50,1195.75,1195.50,1195.75,26,557,583.00
02/04/2005,10:00,1195.50,1195.75,1195.25,1195.50,620,377,997.00
02/04/2005,10:01,1195.75,1196.00,1195.50,1195.75,146,75,221.00
02/04/2005,10:02,1195.75,1196.75,1195.75,1196.50,5609,1655,7264.00
02/04/2005,10:03,1196.50,1196.75,1196.25,1196.25,486,1744,2230.00
02/04/2005,10:04,1196.25,1196.50,1196.25,1196.25,195,554,749.00
02/04/2005,10:05,1196.50,1196.75,1196.25,1196.50,583,551,1134.00
02/04/2005,10:06,1196.75,1197.50,1196.75,1197.25,7430,1571,9001.00
02/04/2005,10:07,1197.00,1197.25,1196.50,1196.75,1060,1791,2851.00
02/04/2005,10:08,1196.75,1197.00,1196.75,1197.00,381,384,765.00
02/04/2005,10:09,1197.00,1197.25,1196.75,1196.75,631,775,1406.00
02/04/2005,10:10,1196.75,1197.00,1196.25,1196.50,956,1731,2687.00
02/04/2005,10:11,1196.50,1197.00,1196.50,1197.00,1426,697,2123.00
02/04/2005,10:12,1196.75,1197.00,1196.50,1196.50,205,1310,1515.00
02/04/2005,10:13,1196.50,1196.75,1196.25,1196.25,51,751,802.00
02/04/2005,10:14,1196.25,1196.50,1195.75,1196.00,414,2983,3397.00
02/04/2005,10:15,1196.00,1196.25,1195.75,1195.75,222,1196,1418.00
02/04/2005,10:16,1195.75,1196.00,1195.50,1195.75,119,1099,1218.00
02/04/2005,10:17,1195.50,1196.00,1195.50,1196.00,879,205,1084.00
02/04/2005,10:18,1195.75,1196.00,1195.75,1195.75,327,204,531.00
02/04/2005,10:19,1196.00,1196.00,1195.50,1196.00,143,494,637.00
02/04/2005,10:20,1195.75,1196.25,1195.75,1196.25,668,197,865.00
02/04/2005,10:21,1196.00,1196.25,1195.75,1196.00,128,390,518.00
02/04/2005,10:22,1195.75,1196.00,1195.75,1196.00,57,764,821.00
02/04/2005,10:23,1196.00,1196.25,1195.75,1196.00,837,498,1335.00
02/04/2005,10:24,1195.75,1196.25,1195.75,1196.00,599,31,630.00
02/04/2005,10:25,1196.25,1196.50,1195.75,1196.00,759,546,1305.00
02/04/2005,10:26,1196.00,1196.25,1195.75,1195.75,105,518,623.00
02/04/2005,10:27,1195.75,1196.00,1195.75,1195.75,27,156,183.00
02/04/2005,10:28,1196.00,1196.25,1195.75,1196.00,546,514,1060.00
02/04/2005,10:29,1195.75,1196.25,1195.50,1195.75,438,671,1109.00
02/04/2005,10:30,1195.75,1196.00,1195.50,1195.75,170,525,695.00
02/04/2005,10:31,1195.75,1196.00,1195.50,1195.75,261,103,364.00
02/04/2005,10:32,1196.00,1196.25,1195.75,1196.00,682,365,1047.00
02/04/2005,10:33,1196.00,1196.00,1195.75,1196.00,216,75,291.00
02/04/2005,10:34,1196.00,1196.25,1195.75,1196.25,347,40,387.00
02/04/2005,10:35,1196.00,1196.25,1195.50,1195.50,429,1324,1753.00
02/04/2005,10:36,1195.75,1195.75,1195.25,1195.50,490,1331,1821.00
02/04/2005,10:37,1195.50,1195.75,1195.25,1195.50,940,516,1456.00
02/04/2005,10:38,1195.50,1195.75,1195.50,1195.50,429,25,454.00
02/04/2005,10:39,1195.50,1195.75,1195.50,1195.75,206,294,500.00
02/04/2005,10:40,1195.75,1196.00,1195.50,1195.75,589,349,938.00
02/04/2005,10:41,1195.75,1196.00,1195.50,1195.75,325,143,468.00
02/04/2005,10:42,1195.75,1196.00,1195.50,1195.50,88,286,374.00
02/04/2005,10:43,1195.50,1195.75,1195.25,1195.50,241,497,738.00
02/04/2005,10:44,1195.25,1195.50,1195.00,1195.50,238,770,1008.00
02/04/2005,10:45,1195.50,1195.50,1195.25,1195.25,14,379,393.00
02/04/2005,10:46,1195.25,1195.50,1195.25,1195.25,30,159,189.00
02/04/2005,10:47,1195.25,1195.50,1195.25,1195.25,126,143,269.00
02/04/2005,10:48,1195.25,1195.50,1195.25,1195.50,19,129,148.00
02/04/2005,10:49,1195.25,1195.50,1195.25,1195.25,31,32,63.00
02/04/2005,10:50,1195.50,1195.75,1195.25,1195.50,614,40,654.00
02/04/2005,10:51,1195.75,1196.00,1195.50,1195.75,489,519,1008.00
02/04/2005,10:52,1195.75,1196.00,1195.75,1195.75,189,172,361.00
02/04/2005,10:53,1196.00,1196.00,1195.75,1196.00,29,35,64.00
02/04/2005,10:54,1195.75,1196.00,1195.75,1196.00,288,23,311.00
02/04/2005,10:55,1195.75,1196.00,1195.50,1195.75,21,377,398.00
02/04/2005,10:56,1195.50,1195.75,1195.25,1195.75,93,799,892.00
02/04/2005,10:57,1195.50,1195.50,1195.25,1195.50,364,51,415.00
02/04/2005,10:58,1195.50,1195.50,1195.25,1195.25,118,524,642.00
02/04/2005,10:59,1195.25,1195.50,1194.75,1195.00,68,1689,1757.00
02/04/2005,11:00,1195.00,1195.00,1194.50,1194.75,196,2032,2228.00
02/04/2005,11:01,1194.50,1195.50,1194.50,1195.25,3017,222,3239.00
02/04/2005,11:02,1195.50,1195.75,1195.25,1195.75,999,45,1044.00
02/04/2005,11:03,1195.50,1195.75,1195.50,1195.50,46,32,78.00
02/04/2005,11:04,1195.75,1195.75,1195.50,1195.50,10,337,347.00
02/04/2005,11:05,1195.50,1195.75,1195.25,1195.50,402,235,637.00
02/04/2005,11:06,1195.50,1195.75,1195.25,1195.50,290,337,627.00
02/04/2005,11:07,1195.25,1195.75,1195.25,1195.75,578,258,836.00
02/04/2005,11:08,1195.75,1196.00,1195.50,1196.00,643,485,1128.00
02/04/2005,11:09,1196.00,1196.50,1195.75,1196.00,2281,775,3056.00
02/04/2005,11:10,1196.25,1196.50,1196.00,1196.00,435,317,752.00
02/04/2005,11:11,1196.00,1196.25,1195.75,1195.75,544,721,1265.00
02/04/2005,11:12,1195.75,1196.00,1195.75,1196.00,297,10,307.00
02/04/2005,11:13,1196.00,1196.00,1195.75,1195.75,177,62,239.00
02/04/2005,11:14,1196.00,1196.25,1195.75,1196.00,166,408,574.00
02/04/2005,11:15,1196.00,1196.25,1195.75,1195.75,19,315,334.00
02/04/2005,11:16,1196.00,1196.25,1195.75,1196.25,298,117,415.00
02/04/2005,11:17,1196.00,1196.25,1196.00,1196.25,142,150,292.00
02/04/2005,11:18,1196.25,1196.25,1196.00,1196.00,115,69,184.00
02/04/2005,11:19,1196.25,1196.25,1196.00,1196.25,179,18,197.00
02/04/2005,11:20,1196.00,1196.25,1196.00,1196.25,11,5,16.00
02/04/2005,11:21,1196.25,1196.50,1196.00,1196.25,790,85,875.00
02/04/2005,11:22,1196.25,1196.50,1196.00,1196.25,200,171,371.00
02/04/2005,11:23,1196.25,1196.50,1196.00,1196.25,201,427,628.00
02/04/2005,11:24,1196.25,1196.50,1196.00,1196.00,1,308,309.00
02/04/2005,11:25,1196.25,1196.25,1196.00,1196.25,290,220,510.00
02/04/2005,11:26,1196.25,1196.50,1196.25,1196.50,215,46,261.00
02/04/2005,11:27,1196.25,1196.50,1196.25,1196.25,118,20,138.00
02/04/2005,11:28,1196.50,1196.75,1196.25,1196.75,1753,259,2012.00
02/04/2005,11:29,1196.75,1197.00,1196.50,1196.75,699,184,883.00
02/04/2005,11:30,1196.75,1197.00,1196.50,1196.50,47,1191,1238.00
02/04/2005,11:31,1196.75,1196.75,1196.25,1196.50,430,380,810.00
02/04/2005,11:32,1196.50,1196.50,1196.25,1196.50,118,27,145.00
02/04/2005,11:33,1196.50,1196.50,1196.25,1196.50,499,18,517.00
02/04/2005,11:34,1196.50,1196.50,1196.25,1196.50,27,131,158.00
02/04/2005,11:35,1196.25,1196.50,1196.25,1196.50,147,4,151.00
02/04/2005,11:36,1196.50,1196.75,1196.25,1196.50,7,177,184.00
02/04/2005,11:37,1196.50,1196.50,1196.25,1196.50,91,58,149.00
02/04/2005,11:38,1196.50,1196.50,1196.25,1196.25,49,73,122.00
02/04/2005,11:39,1196.25,1196.50,1196.25,1196.50,678,111,789.00
02/04/2005,11:40,1196.50,1196.50,1196.25,1196.50,91,4,95.00
02/04/2005,11:41,1196.50,1196.50,1196.25,1196.25,184,209,393.00
02/04/2005,11:42,1196.25,1196.50,1196.00,1196.00,22,345,367.00
02/04/2005,11:43,1196.00,1196.50,1196.00,1196.25,295,145,440.00
02/04/2005,11:44,1196.50,1196.50,1196.25,1196.50,14,11,25.00
02/04/2005,11:45,1196.50,1196.50,1196.25,1196.50,237,28,265.00
02/04/2005,11:46,1196.25,1196.50,1196.25,1196.50,260,79,339.00
02/04/2005,11:47,1196.50,1196.50,1196.25,1196.50,87,24,111.00
02/04/2005,11:48,1196.50,1196.75,1196.25,1196.75,578,245,823.00
02/04/2005,11:49,1196.75,1196.75,1196.50,1196.50,15,372,387.00
02/04/2005,11:50,1196.50,1196.75,1196.50,1196.75,15,25,40.00
02/04/2005,11:51,1196.50,1197.00,1196.50,1196.75,729,224,953.00
02/04/2005,11:52,1196.75,1197.00,1196.50,1197.00,427,400,827.00
02/04/2005,11:53,1197.00,1197.00,1196.75,1197.00,339,41,380.00
02/04/2005,11:54,1197.00,1197.50,1197.00,1197.25,2029,247,2276.00
02/04/2005,11:55,1197.25,1197.50,1197.00,1197.25,44,821,865.00
02/04/2005,11:56,1197.00,1197.25,1197.00,1197.00,17,73,90.00
02/04/2005,11:57,1197.25,1197.25,1197.00,1197.25,4,33,37.00
02/04/2005,11:58,1197.00,1197.25,1197.00,1197.00,8,287,295.00
02/04/2005,11:59,1197.00,1197.25,1197.00,1197.00,112,51,163.00
02/04/2005,12:00,1197.00,1197.25,1197.00,1197.25,11,173,184.00
02/04/2005,12:01,1197.00,1197.25,1197.00,1197.00,109,248,357.00
02/04/2005,12:02,1197.00,1197.25,1196.75,1197.00,504,336,840.00
02/04/2005,12:03,1197.00,1197.25,1196.75,1197.00,17,422,439.00
02/04/2005,12:04,1196.75,1196.75,1196.50,1196.50,565,991,1556.00
02/04/2005,12:05,1196.50,1196.75,1196.50,1196.75,11,112,123.00
02/04/2005,12:06,1196.50,1196.75,1196.50,1196.75,17,76,93.00
02/04/2005,12:07,1196.50,1196.75,1196.50,1196.50,10,329,339.00
02/04/2005,12:08,1196.50,1196.75,1196.25,1196.75,147,57,204.00
02/04/2005,12:09,1196.75,1196.75,1196.50,1196.50,25,29,54.00
02/04/2005,12:10,1196.50,1196.75,1196.25,1196.50,92,297,389.00
02/04/2005,12:11,1196.50,1196.50,1196.25,1196.50,528,15,543.00
02/04/2005,12:12,1196.50,1196.50,1196.25,1196.25,33,4,37.00
02/04/2005,12:13,1196.25,1196.50,1196.25,1196.25,20,64,84.00
02/04/2005,12:14,1196.25,1196.25,1196.25,1196.25,0,33,33.00
02/04/2005,12:15,1196.25,1196.25,1195.75,1196.00,34,1648,1682.00
02/04/2005,12:16,1195.75,1196.25,1195.75,1196.25,188,120,308.00
02/04/2005,12:17,1196.00,1196.25,1196.00,1196.00,101,368,469.00
02/04/2005,12:18,1196.00,1196.00,1195.75,1196.00,39,186,225.00
02/04/2005,12:19,1195.75,1196.00,1195.75,1196.00,297,51,348.00
02/04/2005,12:20,1196.00,1196.00,1195.75,1196.00,539,35,574.00
02/04/2005,12:21,1196.00,1196.00,1195.75,1196.00,252,8,260.00
02/04/2005,12:22,1196.00,1196.00,1195.75,1196.00,60,15,75.00
02/04/2005,12:23,1195.75,1196.00,1195.75,1196.00,45,7,52.00
02/04/2005,12:24,1196.00,1196.00,1195.75,1196.00,66,8,74.00
02/04/2005,12:25,1196.00,1196.25,1195.75,1196.25,611,45,656.00
02/04/2005,12:26,1196.25,1196.50,1196.00,1196.50,542,57,599.00
02/04/2005,12:27,1196.50,1196.75,1196.25,1196.75,662,22,684.00
02/04/2005,12:28,1196.75,1196.75,1196.50,1196.75,73,43,116.00
02/04/2005,12:29,1196.75,1196.75,1196.50,1196.75,226,15,241.00
02/04/2005,12:30,1196.75,1196.75,1196.50,1196.75,250,13,263.00
02/04/2005,12:31,1196.75,1196.75,1196.25,1196.50,24,428,452.00
02/04/2005,12:32,1196.25,1196.50,1196.25,1196.50,362,23,385.00
02/04/2005,12:33,1196.50,1196.75,1196.50,1196.75,92,33,125.00
02/04/2005,12:34,1196.75,1196.75,1196.50,1196.75,6,53,59.00
02/04/2005,12:35,1196.75,1196.75,1196.50,1196.75,7,343,350.00
02/04/2005,12:36,1196.50,1197.25,1196.50,1197.25,1975,67,2042.00
02/04/2005,12:37,1197.25,1197.75,1197.00,1197.25,2564,981,3545.00
02/04/2005,12:38,1197.50,1197.50,1196.75,1197.00,624,1718,2342.00
02/04/2005,12:39,1197.00,1197.00,1196.75,1196.75,402,440,842.00
02/04/2005,12:40,1196.75,1197.00,1196.50,1197.00,793,149,942.00
02/04/2005,12:41,1197.25,1197.50,1197.25,1197.50,694,38,732.00
02/04/2005,12:42,1197.50,1198.75,1197.25,1198.50,4673,1695,6368.00
02/04/2005,12:43,1198.50,1198.50,1198.25,1198.50,203,590,793.00
02/04/2005,12:44,1198.25,1198.75,1198.25,1198.25,925,585,1510.00
02/04/2005,12:45,1198.25,1198.75,1198.25,1198.25,1225,1179,2404.00
02/04/2005,12:46,1198.50,1198.50,1198.00,1198.00,176,758,934.00
02/04/2005,12:47,1198.00,1198.25,1197.75,1197.75,194,1886,2080.00
02/04/2005,12:48,1197.75,1198.00,1197.75,1197.75,56,273,329.00
02/04/2005,12:49,1198.00,1198.00,1197.50,1197.75,265,530,795.00
02/04/2005,12:50,1197.75,1198.00,1197.75,1198.00,58,55,113.00
02/04/2005,12:51,1197.75,1198.25,1197.50,1197.50,732,1016,1748.00
02/04/2005,12:52,1197.50,1197.75,1197.50,1197.50,463,322,785.00
02/04/2005,12:53,1197.75,1197.75,1196.75,1197.25,624,3006,3630.00
02/04/2005,12:54,1197.00,1197.25,1196.50,1196.50,675,3113,3788.00
02/04/2005,12:55,1196.50,1197.00,1196.50,1196.75,299,85,384.00
02/04/2005,12:56,1196.75,1197.00,1196.50,1197.00,1023,638,1661.00
02/04/2005,12:57,1197.00,1198.00,1196.75,1197.75,1900,467,2367.00
02/04/2005,12:58,1197.75,1197.75,1197.25,1197.75,200,455,655.00
02/04/2005,12:59,1197.50,1198.00,1197.50,1197.50,472,444,916.00
02/04/2005,13:00,1197.75,1198.00,1197.50,1197.50,216,151,367.00
02/04/2005,13:01,1197.75,1197.75,1197.50,1197.75,532,119,651.00
02/04/2005,13:02,1197.75,1198.25,1197.50,1198.00,1314,103,1417.00
02/04/2005,13:03,1198.25,1198.75,1198.00,1198.25,1546,974,2520.00
02/04/2005,13:04,1198.50,1199.25,1198.00,1198.00,4040,2064,6104.00
02/04/2005,13:05,1198.00,1198.25,1198.00,1198.25,159,87,246.00
02/04/2005,13:06,1198.25,1199.00,1198.00,1198.75,1442,796,2238.00
02/04/2005,13:07,1199.00,1199.00,1198.25,1198.75,866,1483,2349.00
02/04/2005,13:08,1199.00,1199.25,1198.50,1199.00,839,498,1337.00
02/04/2005,13:09,1199.25,1199.25,1198.25,1198.50,292,942,1234.00
02/04/2005,13:10,1198.50,1198.75,1198.25,1198.50,574,221,795.00
02/04/2005,13:11,1198.50,1198.75,1197.75,1197.75,433,1457,1890.00
02/04/2005,13:12,1198.00,1198.25,1197.50,1198.00,1336,1410,2746.00
02/04/2005,13:13,1198.00,1198.75,1198.00,1198.50,810,115,925.00
02/04/2005,13:14,1198.50,1198.75,1198.25,1198.50,512,439,951.00
02/04/2005,13:15,1198.50,1198.75,1198.25,1198.50,113,365,478.00
02/04/2005,13:16,1198.50,1199.00,1198.50,1198.75,692,202,894.00
02/04/2005,13:17,1198.50,1198.75,1197.75,1197.75,184,1272,1456.00
02/04/2005,13:18,1198.00,1198.25,1197.50,1198.00,283,488,771.00
02/04/2005,13:19,1198.00,1198.25,1197.75,1197.75,251,272,523.00
02/04/2005,13:20,1197.75,1198.00,1197.75,1197.75,98,278,376.00
02/04/2005,13:21,1197.75,1198.00,1197.75,1198.00,1322,79,1401.00
02/04/2005,13:22,1198.00,1198.25,1197.75,1198.25,511,47,558.00
02/04/2005,13:23,1198.25,1198.50,1198.00,1198.25,191,53,244.00
02/04/2005,13:24,1198.50,1198.50,1197.75,1198.00,641,783,1424.00
02/04/2005,13:25,1198.00,1198.25,1197.75,1198.00,330,371,701.00
02/04/2005,13:26,1197.75,1198.00,1197.75,1198.00,331,34,365.00
02/04/2005,13:27,1198.00,1198.25,1197.75,1198.00,478,82,560.00
02/04/2005,13:28,1198.00,1198.25,1197.75,1198.00,101,367,468.00
02/04/2005,13:29,1198.00,1198.25,1197.75,1198.00,137,459,596.00
02/04/2005,13:30,1198.00,1198.25,1198.00,1198.25,169,29,198.00
02/04/2005,13:31,1198.25,1198.75,1198.00,1198.25,1115,579,1694.00
02/04/2005,13:32,1198.25,1198.50,1198.25,1198.25,48,191,239.00
02/04/2005,13:33,1198.50,1198.75,1198.25,1198.50,265,385,650.00
02/04/2005,13:34,1198.50,1198.50,1198.25,1198.50,20,19,39.00
02/04/2005,13:35,1198.25,1198.50,1198.00,1198.00,90,418,508.00
02/04/2005,13:36,1198.00,1198.25,1197.75,1197.75,482,754,1236.00
02/04/2005,13:37,1198.00,1198.00,1197.50,1197.50,91,1219,1310.00
02/04/2005,13:38,1197.50,1198.25,1197.50,1198.00,980,398,1378.00
02/04/2005,13:39,1198.00,1198.25,1197.75,1197.75,190,284,474.00
02/04/2005,13:40,1198.00,1198.75,1197.75,1198.50,1347,133,1480.00
02/04/2005,13:41,1198.25,1199.00,1198.25,1198.50,1291,852,2143.00
02/04/2005,13:42,1198.50,1198.75,1198.00,1198.25,184,524,708.00
02/04/2005,13:43,1198.25,1198.50,1198.25,1198.25,355,98,453.00
02/04/2005,13:44,1198.25,1198.25,1198.00,1198.00,56,680,736.00
02/04/2005,13:45,1198.00,1198.50,1197.75,1198.25,556,224,780.00
02/04/2005,13:46,1198.25,1198.50,1198.00,1198.25,29,157,186.00
02/04/2005,13:47,1198.00,1198.25,1197.50,1197.75,430,1852,2282.00
02/04/2005,13:48,1197.75,1198.25,1197.75,1198.00,571,220,791.00
02/04/2005,13:49,1198.00,1198.00,1197.50,1197.75,656,544,1200.00
02/04/2005,13:50,1197.75,1198.00,1197.25,1197.25,354,1059,1413.00
02/04/2005,13:51,1197.25,1197.75,1197.25,1197.50,531,112,643.00
02/04/2005,13:52,1197.50,1197.75,1197.25,1197.50,180,418,598.00
02/04/2005,13:53,1197.50,1197.50,1196.75,1197.25,837,2380,3217.00
02/04/2005,13:54,1197.25,1197.50,1197.25,1197.50,18,308,326.00
02/04/2005,13:55,1197.25,1197.50,1197.25,1197.50,33,20,53.00
02/04/2005,13:56,1197.25,1198.00,1197.25,1197.75,718,160,878.00
02/04/2005,13:57,1197.75,1198.00,1197.50,1197.75,290,270,560.00
02/04/2005,13:58,1197.75,1198.00,1197.50,1197.75,17,144,161.00
02/04/2005,13:59,1197.50,1198.00,1197.50,1197.75,543,255,798.00
02/04/2005,14:00,1197.75,1198.00,1197.75,1198.00,351,463,814.00
02/04/2005,14:01,1198.00,1198.25,1197.75,1198.00,938,489,1427.00
02/04/2005,14:02,1198.00,1198.50,1198.00,1198.25,1220,293,1513.00
02/04/2005,14:03,1198.25,1198.75,1198.00,1198.50,1546,212,1758.00
02/04/2005,14:04,1198.50,1199.00,1198.50,1199.00,947,550,1497.00
02/04/2005,14:05,1199.00,1199.25,1198.75,1199.00,2503,636,3139.00
02/04/2005,14:06,1199.00,1199.50,1199.00,1199.25,2692,1281,3973.00
02/04/2005,14:07,1199.50,1199.50,1198.75,1199.00,193,973,1166.00
02/04/2005,14:08,1198.75,1199.00,1198.50,1198.75,32,1119,1151.00
02/04/2005,14:09,1198.75,1199.00,1198.50,1199.00,259,40,299.00
02/04/2005,14:10,1199.00,1199.25,1198.75,1199.00,890,581,1471.00
02/04/2005,14:11,1198.75,1199.00,1198.50,1198.75,147,256,403.00
02/04/2005,14:12,1198.75,1199.00,1198.75,1198.75,16,315,331.00
02/04/2005,14:13,1198.75,1199.00,1198.50,1198.75,59,315,374.00
02/04/2005,14:14,1198.75,1199.25,1198.50,1198.75,774,617,1391.00
02/04/2005,14:15,1198.50,1198.75,1198.25,1198.50,208,1029,1237.00
02/04/2005,14:16,1198.50,1198.50,1198.25,1198.50,264,153,417.00
02/04/2005,14:17,1198.50,1198.75,1198.25,1198.75,292,78,370.00
02/04/2005,14:18,1198.50,1198.75,1198.50,1198.75,69,92,161.00
02/04/2005,14:19,1198.75,1199.00,1198.50,1199.00,1150,75,1225.00
02/04/2005,14:20,1199.00,1199.50,1199.00,1199.50,1141,364,1505.00
02/04/2005,14:21,1199.25,1199.50,1199.25,1199.25,1278,880,2158.00
02/04/2005,14:22,1199.25,1199.75,1199.25,1199.25,1017,838,1855.00
02/04/2005,14:23,1199.50,1199.50,1199.00,1199.00,45,765,810.00
02/04/2005,14:24,1199.00,1199.25,1198.75,1198.75,207,696,903.00
02/04/2005,14:25,1199.00,1199.00,1198.75,1198.75,41,95,136.00
02/04/2005,14:26,1199.00,1199.75,1199.00,1199.50,1506,320,1826.00
02/04/2005,14:27,1199.25,1200.25,1199.25,1200.00,2812,290,3102.00
02/04/2005,14:28,1200.00,1200.25,1199.75,1199.75,754,909,1663.00
02/04/2005,14:29,1200.00,1200.50,1199.75,1200.25,2811,646,3457.00
02/04/2005,14:30,1200.25,1200.75,1200.00,1200.50,2004,775,2779.00
02/04/2005,14:31,1200.75,1201.00,1200.50,1201.00,3541,292,3833.00
02/04/2005,14:32,1201.00,1201.25,1200.75,1200.75,1109,1788,2897.00
02/04/2005,14:33,1200.75,1201.25,1200.75,1201.00,1858,639,2497.00
02/04/2005,14:34,1201.00,1201.00,1200.50,1200.75,802,860,1662.00
02/04/2005,14:35,1200.50,1201.00,1200.50,1200.50,270,664,934.00
02/04/2005,14:36,1200.50,1201.00,1200.50,1200.75,473,130,603.00
02/04/2005,14:37,1200.75,1201.75,1200.75,1201.75,4175,627,4802.00
02/04/2005,14:38,1201.75,1202.25,1201.50,1202.00,3361,314,3675.00
02/04/2005,14:39,1202.00,1202.25,1201.50,1202.00,2384,1400,3784.00
02/04/2005,14:40,1201.75,1202.25,1201.75,1202.00,486,402,888.00
02/04/2005,14:41,1201.75,1202.25,1201.75,1202.00,815,960,1775.00
02/04/2005,14:42,1201.75,1202.25,1201.75,1202.00,1250,1517,2767.00
02/04/2005,14:43,1202.00,1202.50,1202.00,1202.00,2831,681,3512.00
02/04/2005,14:44,1202.25,1202.75,1202.00,1202.50,1905,473,2378.00
02/04/2005,14:45,1202.50,1203.00,1202.25,1203.00,2546,1601,4147.00
02/04/2005,14:46,1202.75,1203.25,1202.75,1203.25,2619,502,3121.00
02/04/2005,14:47,1203.25,1203.75,1203.00,1203.75,3260,337,3597.00
02/04/2005,14:48,1203.75,1203.75,1203.50,1203.75,1962,286,2248.00
02/04/2005,14:49,1203.75,1204.50,1203.50,1204.00,6190,3012,9202.00
02/04/2005,14:50,1203.75,1204.00,1203.00,1203.25,1267,2800,4067.00
02/04/2005,14:51,1203.25,1203.50,1203.00,1203.00,491,1131,1622.00
02/04/2005,14:52,1203.25,1203.25,1202.75,1202.75,1735,1607,3342.00
02/04/2005,14:53,1203.00,1203.25,1202.75,1203.00,1664,356,2020.00
02/04/2005,14:54,1203.25,1203.75,1203.00,1203.75,2924,339,3263.00
02/04/2005,14:55,1203.75,1203.75,1203.50,1203.50,1257,435,1692.00
02/04/2005,14:56,1203.50,1203.75,1203.25,1203.75,750,1429,2179.00
02/04/2005,14:57,1203.50,1203.75,1203.00,1203.25,1288,1544,2832.00
02/04/2005,14:58,1203.25,1203.50,1203.25,1203.25,1776,472,2248.00
02/04/2005,14:59,1203.50,1203.75,1203.25,1203.50,1998,252,2250.00
02/04/2005,15:00,1203.50,1203.75,1203.00,1203.00,1604,2315,3919.00
02/04/2005,15:01,1203.25,1203.25,1202.25,1202.25,3125,3689,6814.00
02/04/2005,15:02,1202.50,1202.50,1202.00,1202.25,3450,2044,5494.00
02/04/2005,15:03,1202.50,1203.00,1202.25,1202.50,2116,1348,3464.00
02/04/2005,15:04,1202.50,1202.75,1202.25,1202.25,1428,1501,2929.00
02/04/2005,15:05,1202.50,1202.50,1202.25,1202.50,350,1629,1979.00
02/04/2005,15:06,1202.25,1202.50,1202.25,1202.50,436,1222,1658.00
02/04/2005,15:07,1202.50,1202.75,1202.25,1202.75,1203,57,1260.00
02/04/2005,15:08,1202.75,1202.75,1202.50,1202.50,212,1921,2133.00
02/04/2005,15:09,1202.50,1202.75,1202.25,1202.50,516,363,879.00
02/04/2005,15:10,1202.50,1202.75,1202.25,1202.50,1800,433,2233.00
02/04/2005,15:11,1202.50,1202.50,1202.25,1202.50,468,535,1003.00
02/04/2005,15:12,1202.25,1202.75,1202.25,1202.50,856,2142,2998.00
02/04/2005,15:13,1202.50,1202.75,1202.25,1202.75,1068,1239,2307.00
02/04/2005,15:14,1202.75,1202.75,1202.25,1202.50,1100,2405,3505.00
02/04/2005,15:15,1202.50,1202.75,1201.75,1202.50,4039,4456,8495.00
02/06/2005,17:01,1202.75,1203.50,1202.75,1203.50,224,22,246.00
02/06/2005,17:02,1203.50,1203.75,1203.25,1203.25,195,27,222.00
02/06/2005,17:03,1203.25,1203.25,1203.00,1203.25,35,31,66.00
02/06/2005,17:04,1203.50,1203.50,1203.25,1203.50,76,15,91.00
02/06/2005,17:05,1203.50,1203.50,1203.25,1203.50,3,1,4.00
02/06/2005,17:06,1203.25,1203.50,1203.25,1203.50,2,1,3.00
02/06/2005,17:07,1203.50,1203.50,1203.25,1203.50,79,15,94.00
02/06/2005,17:08,1203.50,1203.75,1203.50,1203.50,40,5,45.00
02/06/2005,17:09,1203.75,1203.75,1203.75,1203.75,20,0,20.00
02/06/2005,17:10,1203.75,1203.75,1203.75,1203.75,84,0,84.00
02/06/2005,17:11,1203.50,1204.00,1203.50,1203.75,29,32,61.00
02/06/2005,17:13,1203.75,1203.75,1203.75,1203.75,0,5,5.00
02/06/2005,17:15,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,17:16,1203.75,1203.75,1203.75,1203.75,20,0,20.00
02/06/2005,17:17,1203.75,1203.75,1203.75,1203.75,4,0,4.00
02/06/2005,17:18,1203.50,1203.50,1203.50,1203.50,0,36,36.00
02/06/2005,17:23,1203.50,1203.50,1203.50,1203.50,0,30,30.00
02/06/2005,17:24,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,17:25,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,17:26,1203.50,1203.75,1203.50,1203.75,40,3,43.00
02/06/2005,17:27,1203.50,1203.50,1203.50,1203.50,0,8,8.00
02/06/2005,17:29,1203.25,1203.50,1203.25,1203.25,1,7,8.00
02/06/2005,17:30,1203.25,1203.25,1203.25,1203.25,0,4,4.00
02/06/2005,17:31,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/06/2005,17:32,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/06/2005,17:33,1203.25,1203.25,1203.25,1203.25,0,3,3.00
02/06/2005,17:34,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/06/2005,17:35,1203.25,1203.50,1203.25,1203.50,5,4,9.00
02/06/2005,17:36,1203.50,1203.50,1203.50,1203.50,2,0,2.00
02/06/2005,17:37,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/06/2005,17:38,1203.50,1203.50,1203.50,1203.50,22,0,22.00
02/06/2005,17:39,1203.25,1203.50,1203.25,1203.50,1,1,2.00
02/06/2005,17:40,1203.50,1203.50,1203.50,1203.50,8,0,8.00
02/06/2005,17:41,1203.50,1203.50,1203.50,1203.50,8,0,8.00
02/06/2005,17:43,1203.50,1203.50,1203.25,1203.25,2,6,8.00
02/06/2005,17:44,1203.25,1203.25,1203.25,1203.25,0,4,4.00
02/06/2005,17:45,1203.25,1203.50,1203.25,1203.50,1,2,3.00
02/06/2005,17:46,1203.50,1203.50,1203.25,1203.25,1,1,2.00
02/06/2005,17:47,1203.50,1203.50,1203.50,1203.50,2,0,2.00
02/06/2005,17:50,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/06/2005,17:52,1203.50,1203.50,1203.50,1203.50,31,0,31.00
02/06/2005,17:53,1203.25,1203.25,1203.25,1203.25,0,15,15.00
02/06/2005,17:54,1203.25,1203.25,1203.25,1203.25,0,15,15.00
02/06/2005,17:55,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/06/2005,17:56,1203.25,1203.25,1203.25,1203.25,0,6,6.00
02/06/2005,17:58,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/06/2005,17:59,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/06/2005,18:00,1203.25,1203.25,1203.25,1203.25,0,12,12.00
02/06/2005,18:01,1203.25,1203.25,1203.25,1203.25,0,5,5.00
02/06/2005,18:02,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/06/2005,18:03,1203.50,1203.50,1203.50,1203.50,60,0,60.00
02/06/2005,18:07,1203.25,1203.50,1203.25,1203.50,40,5,45.00
02/06/2005,18:12,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/06/2005,18:14,1203.50,1203.50,1203.50,1203.50,2,0,2.00
02/06/2005,18:15,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/06/2005,18:17,1203.25,1203.25,1203.25,1203.25,0,10,10.00
02/06/2005,18:18,1203.25,1203.25,1203.25,1203.25,0,4,4.00
02/06/2005,18:19,1203.25,1203.25,1203.25,1203.25,0,8,8.00
02/06/2005,18:21,1203.50,1203.50,1203.50,1203.50,2,0,2.00
02/06/2005,18:22,1203.50,1203.50,1203.50,1203.50,11,0,11.00
02/06/2005,18:27,1203.50,1203.50,1203.50,1203.50,30,0,30.00
02/06/2005,18:29,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/06/2005,18:32,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/06/2005,18:33,1203.50,1203.50,1203.50,1203.50,5,0,5.00
02/06/2005,18:35,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/06/2005,18:36,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,18:38,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,18:40,1203.75,1203.75,1203.50,1203.50,1,1,2.00
02/06/2005,18:43,1203.50,1203.75,1203.50,1203.50,1,2,3.00
02/06/2005,18:44,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,18:45,1203.75,1203.75,1203.75,1203.75,18,0,18.00
02/06/2005,18:50,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,18:54,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,18:55,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,18:56,1203.50,1203.50,1203.50,1203.50,0,3,3.00
02/06/2005,18:59,1203.50,1203.50,1203.50,1203.50,0,6,6.00
02/06/2005,19:04,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,19:06,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,19:07,1203.50,1203.50,1203.50,1203.50,0,3,3.00
02/06/2005,19:11,1203.75,1203.75,1203.75,1203.75,89,0,89.00
02/06/2005,19:12,1203.75,1203.75,1203.75,1203.75,3,0,3.00
02/06/2005,19:13,1203.75,1204.00,1203.75,1203.75,25,10,35.00
02/06/2005,19:14,1203.75,1203.75,1203.75,1203.75,0,23,23.00
02/06/2005,19:16,1203.75,1203.75,1203.75,1203.75,0,15,15.00
02/06/2005,19:17,1203.75,1203.75,1203.75,1203.75,0,13,13.00
02/06/2005,19:18,1203.75,1203.75,1203.75,1203.75,0,28,28.00
02/06/2005,19:19,1203.75,1204.00,1203.75,1203.75,1,28,29.00
02/06/2005,19:20,1203.75,1203.75,1203.75,1203.75,0,9,9.00
02/06/2005,19:21,1203.75,1203.75,1203.50,1203.50,0,2,2.00
02/06/2005,19:24,1203.75,1203.75,1203.75,1203.75,31,0,31.00
02/06/2005,19:25,1203.75,1203.75,1203.75,1203.75,8,0,8.00
02/06/2005,19:26,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,19:27,1203.75,1203.75,1203.75,1203.75,0,5,5.00
02/06/2005,19:28,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,19:29,1203.75,1203.75,1203.75,1203.75,0,10,10.00
02/06/2005,19:31,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,19:32,1203.50,1203.50,1203.50,1203.50,0,5,5.00
02/06/2005,19:33,1203.75,1204.00,1203.75,1203.75,4,1,5.00
02/06/2005,19:37,1203.75,1203.75,1203.75,1203.75,0,14,14.00
02/06/2005,19:38,1203.75,1203.75,1203.75,1203.75,0,41,41.00
02/06/2005,19:39,1203.75,1204.00,1203.75,1204.00,2,1,3.00
02/06/2005,19:40,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,19:41,1203.75,1203.75,1203.75,1203.75,0,15,15.00
02/06/2005,19:43,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,19:45,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,19:49,1204.00,1204.00,1203.75,1203.75,15,8,23.00
02/06/2005,19:51,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,19:52,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,19:53,1204.00,1204.00,1204.00,1204.00,290,0,290.00
02/06/2005,19:54,1204.00,1204.00,1203.75,1203.75,3,16,19.00
02/06/2005,19:55,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,19:56,1204.00,1204.00,1204.00,1204.00,3,0,3.00
02/06/2005,19:57,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,19:58,1204.00,1204.00,1204.00,1204.00,5,0,5.00
02/06/2005,20:00,1204.00,1204.00,1204.00,1204.00,3,0,3.00
02/06/2005,20:01,1204.00,1204.00,1203.75,1204.00,42,2,44.00
02/06/2005,20:02,1204.00,1204.00,1204.00,1204.00,6,0,6.00
02/06/2005,20:03,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,20:04,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,20:08,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,20:10,1204.00,1204.00,1204.00,1204.00,6,0,6.00
02/06/2005,20:13,1204.00,1204.00,1204.00,1204.00,12,0,12.00
02/06/2005,20:15,1204.00,1204.00,1204.00,1204.00,2,0,2.00
02/06/2005,20:17,1204.00,1204.00,1204.00,1204.00,7,0,7.00
02/06/2005,20:18,1204.00,1204.25,1204.00,1204.00,10,2,12.00
02/06/2005,20:19,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,20:21,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,20:22,1204.00,1204.25,1204.00,1204.25,6,4,10.00
02/06/2005,20:23,1204.00,1204.00,1204.00,1204.00,0,18,18.00
02/06/2005,20:24,1204.00,1204.00,1204.00,1204.00,0,12,12.00
02/06/2005,20:25,1204.00,1204.00,1204.00,1204.00,0,10,10.00
02/06/2005,20:26,1204.25,1204.25,1204.25,1204.25,2,0,2.00
02/06/2005,20:27,1204.25,1204.25,1204.00,1204.25,3,3,6.00
02/06/2005,20:28,1204.00,1204.00,1204.00,1204.00,0,7,7.00
02/06/2005,20:30,1204.00,1204.25,1204.00,1204.25,2,3,5.00
02/06/2005,20:32,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,20:37,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,20:38,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,20:39,1203.75,1203.75,1203.75,1203.75,0,16,16.00
02/06/2005,20:40,1203.75,1203.75,1203.75,1203.75,0,44,44.00
02/06/2005,20:41,1203.75,1203.75,1203.75,1203.75,0,3,3.00
02/06/2005,20:42,1203.75,1203.75,1203.75,1203.75,0,30,30.00
02/06/2005,20:43,1204.00,1204.00,1203.75,1203.75,4,1,5.00
02/06/2005,20:44,1203.75,1203.75,1203.75,1203.75,0,13,13.00
02/06/2005,20:46,1203.75,1203.75,1203.75,1203.75,0,5,5.00
02/06/2005,20:48,1203.75,1203.75,1203.75,1203.75,0,2,2.00
02/06/2005,20:49,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,20:50,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,20:51,1203.50,1203.50,1203.50,1203.50,0,11,11.00
02/06/2005,20:52,1203.50,1203.50,1203.50,1203.50,0,17,17.00
02/06/2005,20:54,1203.50,1203.75,1203.50,1203.75,1,1,2.00
02/06/2005,20:55,1203.75,1203.75,1203.75,1203.75,15,0,15.00
02/06/2005,20:57,1203.50,1203.50,1203.50,1203.50,0,4,4.00
02/06/2005,20:58,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,20:59,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,21:00,1203.50,1203.50,1203.50,1203.50,0,30,30.00
02/06/2005,21:01,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,21:02,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:04,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:06,1203.50,1203.50,1203.50,1203.50,0,2,2.00
02/06/2005,21:07,1203.50,1203.75,1203.50,1203.75,4,4,8.00
02/06/2005,21:08,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:09,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:10,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:13,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:14,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:15,1203.75,1203.75,1203.75,1203.75,12,0,12.00
02/06/2005,21:17,1203.75,1203.75,1203.50,1203.50,3,2,5.00
02/06/2005,21:21,1203.50,1203.50,1203.50,1203.50,0,4,4.00
02/06/2005,21:23,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/06/2005,21:26,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,21:31,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,21:34,1203.50,1203.75,1203.50,1203.75,1,1,2.00
02/06/2005,21:36,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,21:37,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,21:39,1203.75,1203.75,1203.50,1203.50,5,6,11.00
02/06/2005,21:41,1203.75,1203.75,1203.75,1203.75,25,0,25.00
02/06/2005,21:43,1204.00,1204.00,1204.00,1204.00,45,0,45.00
02/06/2005,21:44,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,21:45,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,21:46,1204.00,1204.25,1204.00,1204.25,11,0,11.00
02/06/2005,21:47,1204.25,1204.25,1204.25,1204.25,1,0,1.00
02/06/2005,21:48,1204.00,1204.00,1204.00,1204.00,0,5,5.00
02/06/2005,21:49,1204.00,1204.00,1204.00,1204.00,0,7,7.00
02/06/2005,21:53,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,21:54,1204.00,1204.25,1204.00,1204.25,1,1,2.00
02/06/2005,21:55,1204.00,1204.00,1204.00,1204.00,0,3,3.00
02/06/2005,21:57,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,21:58,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,21:59,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,22:00,1204.25,1204.25,1204.00,1204.00,25,3,28.00
02/06/2005,22:01,1204.25,1204.25,1204.25,1204.25,10,0,10.00
02/06/2005,22:02,1204.00,1204.00,1204.00,1204.00,0,16,16.00
02/06/2005,22:03,1204.00,1204.00,1204.00,1204.00,0,23,23.00
02/06/2005,22:04,1204.00,1204.00,1203.75,1204.00,5,12,17.00
02/06/2005,22:07,1204.25,1204.25,1204.00,1204.00,20,13,33.00
02/06/2005,22:08,1204.00,1204.00,1204.00,1204.00,0,9,9.00
02/06/2005,22:10,1204.00,1204.00,1204.00,1204.00,0,3,3.00
02/06/2005,22:12,1204.00,1204.00,1204.00,1204.00,0,10,10.00
02/06/2005,22:14,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/06/2005,22:15,1204.00,1204.00,1204.00,1204.00,0,2,2.00
02/06/2005,22:17,1204.00,1204.00,1204.00,1204.00,0,5,5.00
02/06/2005,22:19,1204.00,1204.00,1204.00,1204.00,0,2,2.00
02/06/2005,22:22,1204.00,1204.00,1204.00,1204.00,0,5,5.00
02/06/2005,22:23,1203.75,1203.75,1203.75,1203.75,0,2,2.00
02/06/2005,22:24,1204.00,1204.00,1203.75,1203.75,1,2,3.00
02/06/2005,22:29,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,22:32,1204.00,1204.00,1204.00,1204.00,2,0,2.00
02/06/2005,22:33,1203.75,1204.00,1203.75,1204.00,5,4,9.00
02/06/2005,22:34,1203.75,1204.00,1203.75,1204.00,3,1,4.00
02/06/2005,22:35,1203.75,1203.75,1203.75,1203.75,0,19,19.00
02/06/2005,22:36,1203.50,1203.50,1203.50,1203.50,0,6,6.00
02/06/2005,22:39,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,22:42,1203.75,1203.75,1203.75,1203.75,3,0,3.00
02/06/2005,22:50,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/06/2005,22:57,1203.75,1203.75,1203.75,1203.75,22,0,22.00
02/06/2005,22:58,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/06/2005,22:59,1203.75,1203.75,1203.75,1203.75,7,0,7.00
02/06/2005,23:03,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,23:04,1203.75,1203.75,1203.50,1203.50,1,1,2.00
02/06/2005,23:05,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,23:06,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/06/2005,23:07,1203.75,1203.75,1203.75,1203.75,6,0,6.00
02/06/2005,23:08,1203.75,1203.75,1203.75,1203.75,54,0,54.00
02/06/2005,23:11,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,23:15,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,23:19,1203.75,1203.75,1203.75,1203.75,34,0,34.00
02/06/2005,23:26,1203.75,1203.75,1203.75,1203.75,5,0,5.00
02/06/2005,23:27,1203.75,1204.00,1203.75,1204.00,16,0,16.00
02/06/2005,23:30,1203.75,1203.75,1203.75,1203.75,0,2,2.00
02/06/2005,23:33,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,23:34,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/06/2005,23:36,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,23:37,1203.75,1203.75,1203.75,1203.75,0,1,1.00
02/06/2005,23:38,1203.75,1203.75,1203.75,1203.75,0,3,3.00
02/06/2005,23:42,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/06/2005,23:43,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/06/2005,23:47,1203.75,1203.75,1203.75,1203.75,15,0,15.00
02/06/2005,23:48,1203.75,1203.75,1203.75,1203.75,7,0,7.00
02/06/2005,23:50,1203.75,1204.00,1203.75,1204.00,3,0,3.00
02/06/2005,23:51,1203.75,1203.75,1203.75,1203.75,0,11,11.00
02/06/2005,23:53,1203.75,1203.75,1203.75,1203.75,0,3,3.00
02/06/2005,23:54,1203.75,1203.75,1203.75,1203.75,0,24,24.00
02/06/2005,23:56,1203.75,1203.75,1203.75,1203.75,0,16,16.00
02/06/2005,23:57,1203.75,1203.75,1203.50,1203.50,0,25,25.00
02/06/2005,23:58,1203.75,1203.75,1203.75,1203.75,56,0,56.00
02/06/2005,23:59,1203.75,1203.75,1203.75,1203.75,24,0,24.00
02/07/2005,00:01,1204.00,1204.00,1203.50,1203.50,1,18,19.00
02/07/2005,00:04,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/07/2005,00:10,1203.75,1203.75,1203.75,1203.75,1,0,1.00
02/07/2005,00:14,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/07/2005,00:19,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/07/2005,00:22,1203.50,1203.50,1203.50,1203.50,0,5,5.00
02/07/2005,00:25,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/07/2005,00:26,1203.50,1203.50,1203.50,1203.50,0,63,63.00
02/07/2005,00:27,1203.50,1203.50,1203.50,1203.50,0,7,7.00
02/07/2005,00:29,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,00:31,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,00:33,1203.25,1203.25,1203.25,1203.25,0,12,12.00
02/07/2005,00:36,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/07/2005,00:37,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/07/2005,00:38,1203.50,1203.50,1203.25,1203.25,1,4,5.00
02/07/2005,00:40,1203.50,1203.50,1203.50,1203.50,5,0,5.00
02/07/2005,00:41,1203.50,1203.50,1203.50,1203.50,5,0,5.00
02/07/2005,00:47,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,00:49,1203.25,1203.25,1203.25,1203.25,0,6,6.00
02/07/2005,00:51,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,00:52,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,00:58,1203.50,1203.50,1203.25,1203.50,103,1,104.00
02/07/2005,01:00,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/07/2005,01:01,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,01:02,1203.25,1203.25,1203.25,1203.25,0,89,89.00
02/07/2005,01:03,1203.25,1203.25,1203.25,1203.25,0,18,18.00
02/07/2005,01:04,1203.00,1203.00,1203.00,1203.00,0,13,13.00
02/07/2005,01:05,1203.00,1203.25,1203.00,1203.25,32,5,37.00
02/07/2005,01:06,1203.25,1203.25,1203.25,1203.25,19,0,19.00
02/07/2005,01:07,1203.25,1203.25,1203.25,1203.25,3,0,3.00
02/07/2005,01:08,1203.25,1203.25,1203.25,1203.25,7,0,7.00
02/07/2005,01:10,1203.25,1203.25,1203.25,1203.25,6,0,6.00
02/07/2005,01:11,1203.25,1203.25,1203.25,1203.25,16,0,16.00
02/07/2005,01:12,1203.25,1203.25,1203.25,1203.25,2,0,2.00
02/07/2005,01:14,1203.00,1203.00,1203.00,1203.00,0,42,42.00
02/07/2005,01:15,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/07/2005,01:16,1203.00,1203.00,1203.00,1203.00,2,0,2.00
02/07/2005,01:18,1203.00,1203.00,1203.00,1203.00,1,0,1.00
02/07/2005,01:20,1202.75,1203.25,1202.75,1203.00,49,2,51.00
02/07/2005,01:23,1203.25,1203.25,1203.25,1203.25,2,0,2.00
02/07/2005,01:25,1203.25,1203.25,1203.25,1203.25,5,0,5.00
02/07/2005,01:27,1203.25,1203.50,1203.25,1203.25,35,10,45.00
02/07/2005,01:28,1203.25,1203.25,1203.00,1203.00,0,3,3.00
02/07/2005,01:29,1203.00,1203.00,1203.00,1203.00,0,3,3.00
02/07/2005,01:30,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/07/2005,01:32,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/07/2005,01:36,1203.25,1203.25,1203.25,1203.25,0,5,5.00
02/07/2005,01:37,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,01:39,1203.25,1203.25,1203.25,1203.25,0,131,131.00
02/07/2005,01:40,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/07/2005,01:41,1203.25,1203.25,1203.25,1203.25,0,4,4.00
02/07/2005,01:43,1203.25,1203.25,1203.25,1203.25,0,73,73.00
02/07/2005,01:44,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/07/2005,01:45,1203.25,1203.25,1203.25,1203.25,0,5,5.00
02/07/2005,01:46,1203.00,1203.00,1203.00,1203.00,0,63,63.00
02/07/2005,01:47,1203.00,1203.00,1203.00,1203.00,0,30,30.00
02/07/2005,01:48,1203.00,1203.00,1203.00,1203.00,0,26,26.00
02/07/2005,01:49,1203.00,1203.00,1203.00,1203.00,0,4,4.00
02/07/2005,01:52,1203.00,1203.00,1203.00,1203.00,0,1,1.00
02/07/2005,01:53,1203.00,1203.25,1203.00,1203.00,1,42,43.00
02/07/2005,01:54,1203.00,1203.00,1202.75,1203.00,1,2,3.00
02/07/2005,01:57,1202.75,1203.00,1202.75,1202.75,1,73,74.00
02/07/2005,01:58,1203.00,1203.00,1203.00,1203.00,5,0,5.00
02/07/2005,01:59,1202.75,1202.75,1202.75,1202.75,0,35,35.00
02/07/2005,02:01,1202.50,1202.75,1202.25,1202.50,129,121,250.00
02/07/2005,02:02,1202.50,1202.75,1202.25,1202.50,171,35,206.00
02/07/2005,02:03,1202.50,1202.50,1202.50,1202.50,0,117,117.00
02/07/2005,02:04,1202.50,1202.75,1202.50,1202.75,214,69,283.00
02/07/2005,02:05,1202.75,1202.75,1202.50,1202.50,94,34,128.00
02/07/2005,02:06,1202.50,1202.50,1202.25,1202.25,0,55,55.00
02/07/2005,02:07,1202.50,1202.50,1202.25,1202.25,52,3,55.00
02/07/2005,02:08,1202.25,1202.25,1202.25,1202.25,0,15,15.00
02/07/2005,02:09,1202.25,1202.25,1202.25,1202.25,0,6,6.00
02/07/2005,02:10,1202.25,1202.50,1202.25,1202.50,5,13,18.00
02/07/2005,02:11,1202.25,1202.50,1202.25,1202.25,10,8,18.00
02/07/2005,02:14,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/07/2005,02:15,1202.25,1202.25,1202.25,1202.25,0,9,9.00
02/07/2005,02:16,1202.25,1202.25,1202.00,1202.25,44,177,221.00
02/07/2005,02:17,1202.50,1202.50,1202.25,1202.25,6,53,59.00
02/07/2005,02:18,1202.50,1202.50,1202.50,1202.50,4,0,4.00
02/07/2005,02:19,1202.50,1202.50,1202.50,1202.50,14,0,14.00
02/07/2005,02:20,1202.50,1202.75,1202.25,1202.75,149,27,176.00
02/07/2005,02:21,1202.75,1202.75,1202.50,1202.50,12,28,40.00
02/07/2005,02:22,1202.50,1202.50,1202.50,1202.50,0,86,86.00
02/07/2005,02:23,1202.50,1202.50,1202.25,1202.25,0,72,72.00
02/07/2005,02:24,1202.50,1202.75,1202.50,1202.75,31,0,31.00
02/07/2005,02:25,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/07/2005,02:27,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/07/2005,02:28,1202.50,1202.50,1202.25,1202.50,3,18,21.00
02/07/2005,02:29,1202.75,1203.00,1202.75,1203.00,118,0,118.00
02/07/2005,02:30,1202.75,1202.75,1202.75,1202.75,0,34,34.00
02/07/2005,02:31,1202.75,1202.75,1202.75,1202.75,0,51,51.00
02/07/2005,02:32,1202.75,1202.75,1202.75,1202.75,0,37,37.00
02/07/2005,02:33,1202.75,1202.75,1202.75,1202.75,0,35,35.00
02/07/2005,02:34,1202.75,1203.00,1202.75,1203.00,66,28,94.00
02/07/2005,02:35,1203.00,1203.00,1203.00,1203.00,63,0,63.00
02/07/2005,02:36,1203.00,1203.00,1203.00,1203.00,10,0,10.00
02/07/2005,02:38,1203.00,1203.00,1202.75,1203.00,103,30,133.00
02/07/2005,02:39,1202.75,1203.00,1202.75,1202.75,200,116,316.00
02/07/2005,02:41,1203.00,1203.00,1203.00,1203.00,41,0,41.00
02/07/2005,02:42,1203.00,1203.00,1202.75,1202.75,38,3,41.00
02/07/2005,02:43,1202.75,1202.75,1202.75,1202.75,0,31,31.00
02/07/2005,02:45,1202.75,1202.75,1202.75,1202.75,0,2,2.00
02/07/2005,02:46,1202.75,1202.75,1202.50,1202.50,0,93,93.00
02/07/2005,02:47,1202.25,1202.25,1202.25,1202.25,0,80,80.00
02/07/2005,02:48,1202.50,1202.50,1202.25,1202.25,100,15,115.00
02/07/2005,02:49,1202.25,1202.50,1202.25,1202.50,1,2,3.00
02/07/2005,02:50,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/07/2005,02:51,1202.25,1202.25,1202.25,1202.25,0,114,114.00
02/07/2005,02:52,1202.00,1202.00,1202.00,1202.00,0,36,36.00
02/07/2005,02:53,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/07/2005,02:54,1202.25,1202.25,1202.25,1202.25,73,0,73.00
02/07/2005,02:55,1202.50,1202.50,1202.25,1202.25,4,3,7.00
02/07/2005,02:56,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/07/2005,02:58,1202.50,1202.50,1202.25,1202.25,6,22,28.00
02/07/2005,02:59,1202.25,1202.25,1202.00,1202.00,0,4,4.00
02/07/2005,03:00,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/07/2005,03:01,1202.25,1202.25,1202.00,1202.25,12,6,18.00
02/07/2005,03:02,1202.25,1202.50,1202.25,1202.25,25,5,30.00
02/07/2005,03:03,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/07/2005,03:04,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/07/2005,03:05,1202.25,1202.25,1202.25,1202.25,0,22,22.00
02/07/2005,03:08,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/07/2005,03:09,1202.25,1202.25,1202.25,1202.25,0,6,6.00
02/07/2005,03:10,1202.25,1202.25,1202.25,1202.25,0,31,31.00
02/07/2005,03:11,1202.25,1202.25,1202.25,1202.25,0,16,16.00
02/07/2005,03:12,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/07/2005,03:14,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/07/2005,03:16,1202.00,1202.00,1202.00,1202.00,0,300,300.00
02/07/2005,03:17,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/07/2005,03:18,1202.00,1202.25,1202.00,1202.25,1,1,2.00
02/07/2005,03:19,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/07/2005,03:20,1202.25,1202.25,1202.25,1202.25,88,0,88.00
02/07/2005,03:25,1202.25,1202.25,1202.25,1202.25,26,0,26.00
02/07/2005,03:26,1202.25,1202.50,1202.25,1202.50,24,0,24.00
02/07/2005,03:27,1202.25,1202.25,1202.00,1202.00,0,20,20.00
02/07/2005,03:28,1202.25,1202.25,1202.00,1202.00,10,14,24.00
02/07/2005,03:29,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/07/2005,03:30,1202.25,1202.25,1202.25,1202.25,72,0,72.00
02/07/2005,03:31,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/07/2005,03:32,1202.25,1202.25,1202.25,1202.25,32,0,32.00
02/07/2005,03:34,1202.25,1202.25,1202.25,1202.25,40,0,40.00
02/07/2005,03:35,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/07/2005,03:36,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/07/2005,03:37,1202.50,1202.50,1202.50,1202.50,250,0,250.00
02/07/2005,03:38,1202.50,1202.50,1202.50,1202.50,15,0,15.00
02/07/2005,03:39,1202.50,1202.50,1202.50,1202.50,8,0,8.00
02/07/2005,03:40,1202.50,1202.50,1202.50,1202.50,17,0,17.00
02/07/2005,03:42,1202.50,1202.75,1202.50,1202.75,3,0,3.00
02/07/2005,03:43,1202.50,1202.50,1202.25,1202.50,5,19,24.00
02/07/2005,03:44,1202.50,1202.50,1202.25,1202.50,51,2,53.00
02/07/2005,03:45,1202.25,1202.25,1202.25,1202.25,0,8,8.00
02/07/2005,03:46,1202.25,1202.50,1202.25,1202.50,5,3,8.00
02/07/2005,03:47,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/07/2005,03:48,1202.75,1202.75,1202.75,1202.75,24,0,24.00
02/07/2005,03:50,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/07/2005,03:56,1202.75,1202.75,1202.75,1202.75,10,0,10.00
02/07/2005,03:57,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/07/2005,04:01,1202.75,1202.75,1202.50,1202.50,5,6,11.00
02/07/2005,04:06,1202.50,1202.50,1202.50,1202.50,0,2,2.00
02/07/2005,04:07,1202.75,1202.75,1202.50,1202.50,2,1,3.00
02/07/2005,04:12,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/07/2005,04:15,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/07/2005,04:16,1202.50,1202.50,1202.50,1202.50,0,8,8.00
02/07/2005,04:17,1202.50,1202.50,1202.50,1202.50,0,7,7.00
02/07/2005,04:18,1202.50,1202.50,1202.50,1202.50,0,110,110.00
02/07/2005,04:19,1202.50,1202.50,1202.50,1202.50,0,4,4.00
02/07/2005,04:20,1202.50,1202.50,1202.50,1202.50,0,4,4.00
02/07/2005,04:21,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/07/2005,04:23,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/07/2005,04:25,1202.50,1202.50,1202.25,1202.25,52,1,53.00
02/07/2005,04:26,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/07/2005,04:27,1202.75,1202.75,1202.75,1202.75,85,0,85.00
02/07/2005,04:28,1202.75,1202.75,1202.75,1202.75,63,0,63.00
02/07/2005,04:29,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/07/2005,04:30,1202.75,1202.75,1202.75,1202.75,29,0,29.00
02/07/2005,04:31,1202.75,1202.75,1202.75,1202.75,27,0,27.00
02/07/2005,04:32,1203.00,1203.00,1203.00,1203.00,4,0,4.00
02/07/2005,04:33,1203.00,1203.00,1203.00,1203.00,110,0,110.00
02/07/2005,04:34,1203.25,1203.25,1203.25,1203.25,21,0,21.00
02/07/2005,04:35,1203.25,1203.25,1203.25,1203.25,1,0,1.00
02/07/2005,04:36,1203.25,1203.25,1203.00,1203.00,13,7,20.00
02/07/2005,04:37,1203.00,1203.00,1203.00,1203.00,0,43,43.00
02/07/2005,04:38,1203.00,1203.00,1203.00,1203.00,0,9,9.00
02/07/2005,04:39,1203.25,1203.25,1203.00,1203.00,25,117,142.00
02/07/2005,04:40,1203.00,1203.00,1203.00,1203.00,0,53,53.00
02/07/2005,04:41,1203.00,1203.00,1203.00,1203.00,0,3,3.00
02/07/2005,04:42,1203.00,1203.00,1203.00,1203.00,0,55,55.00
02/07/2005,04:48,1203.00,1203.00,1203.00,1203.00,0,10,10.00
02/07/2005,04:50,1203.25,1203.25,1203.00,1203.00,21,4,25.00
02/07/2005,04:52,1203.25,1203.25,1203.25,1203.25,2,0,2.00
02/07/2005,04:53,1203.25,1203.25,1203.25,1203.25,2,0,2.00
02/07/2005,04:54,1203.00,1203.00,1203.00,1203.00,0,7,7.00
02/07/2005,04:56,1203.00,1203.00,1203.00,1203.00,0,1,1.00
02/07/2005,04:57,1203.00,1203.00,1203.00,1203.00,0,11,11.00
02/07/2005,04:58,1203.25,1203.25,1203.25,1203.25,2,0,2.00
02/07/2005,05:00,1203.25,1203.25,1203.25,1203.25,3,0,3.00
02/07/2005,05:01,1203.25,1203.25,1203.25,1203.25,16,0,16.00
02/07/2005,05:02,1203.25,1203.25,1203.00,1203.00,2,1,3.00
02/07/2005,05:03,1203.00,1203.00,1203.00,1203.00,0,35,35.00
02/07/2005,05:06,1203.00,1203.00,1203.00,1203.00,0,68,68.00
02/07/2005,05:07,1203.00,1203.00,1203.00,1203.00,0,20,20.00
02/07/2005,05:08,1203.00,1203.00,1203.00,1203.00,0,5,5.00
02/07/2005,05:10,1203.00,1203.00,1203.00,1203.00,0,25,25.00
02/07/2005,05:11,1203.00,1203.25,1203.00,1203.00,3,7,10.00
02/07/2005,05:12,1203.00,1203.00,1203.00,1203.00,0,12,12.00
02/07/2005,05:13,1203.00,1203.00,1203.00,1203.00,0,12,12.00
02/07/2005,05:14,1203.00,1203.00,1203.00,1203.00,0,14,14.00
02/07/2005,05:15,1203.00,1203.00,1203.00,1203.00,0,16,16.00
02/07/2005,05:16,1203.00,1203.00,1203.00,1203.00,0,7,7.00
02/07/2005,05:17,1203.00,1203.00,1203.00,1203.00,0,29,29.00
02/07/2005,05:20,1203.00,1203.00,1203.00,1203.00,0,28,28.00
02/07/2005,05:21,1203.00,1203.00,1203.00,1203.00,0,63,63.00
02/07/2005,05:22,1203.00,1203.00,1203.00,1203.00,0,7,7.00
02/07/2005,05:24,1203.00,1203.00,1203.00,1203.00,0,3,3.00
02/07/2005,05:27,1202.75,1202.75,1202.75,1202.75,0,2,2.00
02/07/2005,05:28,1202.75,1202.75,1202.75,1202.75,0,14,14.00
02/07/2005,05:31,1202.75,1202.75,1202.75,1202.75,0,6,6.00
02/07/2005,05:32,1202.75,1202.75,1202.75,1202.75,0,2,2.00
02/07/2005,05:33,1203.00,1203.00,1202.75,1202.75,1,177,178.00
02/07/2005,05:35,1202.75,1202.75,1202.50,1202.50,0,8,8.00
02/07/2005,05:36,1202.75,1202.75,1202.50,1202.50,2,33,35.00
02/07/2005,05:37,1202.50,1202.50,1202.25,1202.25,0,68,68.00
02/07/2005,05:38,1202.25,1202.25,1202.25,1202.25,0,5,5.00
02/07/2005,05:39,1202.50,1202.50,1202.50,1202.50,8,0,8.00
02/07/2005,05:41,1202.75,1202.75,1202.75,1202.75,3,0,3.00
02/07/2005,05:43,1202.75,1202.75,1202.75,1202.75,78,0,78.00
02/07/2005,05:44,1202.75,1202.75,1202.50,1202.50,28,29,57.00
02/07/2005,05:45,1202.50,1202.50,1202.50,1202.50,0,60,60.00
02/07/2005,05:46,1202.50,1202.50,1202.50,1202.50,0,7,7.00
02/07/2005,05:51,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/07/2005,05:53,1202.75,1202.75,1202.75,1202.75,29,0,29.00
02/07/2005,05:54,1202.75,1202.75,1202.75,1202.75,68,0,68.00
02/07/2005,05:55,1203.00,1203.00,1203.00,1203.00,4,0,4.00
02/07/2005,05:56,1202.75,1202.75,1202.50,1202.50,0,23,23.00
02/07/2005,05:57,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/07/2005,05:59,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/07/2005,06:00,1202.50,1202.50,1202.50,1202.50,0,5,5.00
02/07/2005,06:01,1202.50,1202.50,1202.50,1202.50,0,84,84.00
02/07/2005,06:02,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/07/2005,06:03,1202.50,1202.50,1202.50,1202.50,0,45,45.00
02/07/2005,06:07,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/07/2005,06:11,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/07/2005,06:12,1202.50,1202.50,1202.50,1202.50,0,101,101.00
02/07/2005,06:13,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/07/2005,06:14,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/07/2005,06:15,1202.50,1202.75,1202.50,1202.75,2,1,3.00
02/07/2005,06:16,1202.75,1202.75,1202.50,1202.50,5,22,27.00
02/07/2005,06:17,1202.75,1202.75,1202.75,1202.75,10,0,10.00
02/07/2005,06:18,1202.50,1202.50,1202.50,1202.50,0,11,11.00
02/07/2005,06:19,1202.50,1202.50,1202.25,1202.25,0,156,156.00
02/07/2005,06:21,1202.25,1202.25,1202.25,1202.25,0,5,5.00
02/07/2005,06:23,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/07/2005,06:24,1202.50,1202.50,1202.50,1202.50,103,0,103.00
02/07/2005,06:25,1202.50,1202.50,1202.50,1202.50,63,0,63.00
02/07/2005,06:26,1202.75,1202.75,1202.50,1202.50,100,56,156.00
02/07/2005,06:27,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/07/2005,06:29,1202.25,1202.25,1202.25,1202.25,0,244,244.00
02/07/2005,06:31,1202.50,1202.50,1202.50,1202.50,56,0,56.00
02/07/2005,06:32,1202.50,1202.50,1202.25,1202.50,8,1,9.00
02/07/2005,06:33,1202.50,1202.50,1202.50,1202.50,487,0,487.00
02/07/2005,06:34,1202.50,1202.75,1202.50,1202.75,220,54,274.00
02/07/2005,06:35,1202.75,1202.75,1202.75,1202.75,59,0,59.00
02/07/2005,06:36,1202.75,1203.00,1202.75,1202.75,30,1,31.00
02/07/2005,06:37,1203.00,1203.00,1202.75,1202.75,93,1,94.00
02/07/2005,06:38,1203.00,1203.00,1203.00,1203.00,16,0,16.00
02/07/2005,06:39,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/07/2005,06:40,1203.00,1203.00,1203.00,1203.00,78,0,78.00
02/07/2005,06:41,1203.00,1203.00,1203.00,1203.00,1,0,1.00
02/07/2005,06:42,1202.75,1203.00,1202.75,1202.75,161,12,173.00
02/07/2005,06:43,1203.00,1203.00,1203.00,1203.00,38,0,38.00
02/07/2005,06:44,1203.00,1203.00,1203.00,1203.00,31,0,31.00
02/07/2005,06:45,1203.00,1203.25,1203.00,1203.25,67,0,67.00
02/07/2005,06:46,1203.00,1203.00,1203.00,1203.00,0,6,6.00
02/07/2005,06:47,1203.00,1203.00,1202.75,1203.00,1,77,78.00
02/07/2005,06:48,1203.00,1203.00,1203.00,1203.00,103,0,103.00
02/07/2005,06:49,1203.00,1203.00,1203.00,1203.00,17,0,17.00
02/07/2005,06:50,1203.00,1203.25,1203.00,1203.00,29,3,32.00
02/07/2005,06:53,1203.00,1203.25,1203.00,1203.00,1,12,13.00
02/07/2005,06:54,1203.00,1203.00,1203.00,1203.00,0,38,38.00
02/07/2005,06:55,1203.00,1203.00,1203.00,1203.00,0,6,6.00
02/07/2005,06:56,1203.00,1203.00,1203.00,1203.00,0,51,51.00
02/07/2005,06:57,1203.00,1203.00,1202.75,1202.75,0,215,215.00
02/07/2005,06:58,1202.75,1202.75,1202.75,1202.75,0,9,9.00
02/07/2005,06:59,1202.75,1202.75,1202.75,1202.75,0,126,126.00
02/07/2005,07:00,1202.75,1202.75,1202.50,1202.75,3,31,34.00
02/07/2005,07:01,1202.50,1202.75,1202.50,1202.50,4,12,16.00
02/07/2005,07:02,1202.50,1202.75,1202.50,1202.75,195,50,245.00
02/07/2005,07:04,1203.00,1203.00,1203.00,1203.00,86,0,86.00
02/07/2005,07:06,1203.00,1203.25,1203.00,1203.00,76,36,112.00
02/07/2005,07:07,1203.00,1203.00,1202.75,1202.75,0,11,11.00
02/07/2005,07:08,1202.75,1203.00,1202.75,1203.00,40,100,140.00
02/07/2005,07:09,1202.75,1202.75,1202.75,1202.75,0,10,10.00
02/07/2005,07:11,1203.00,1203.00,1203.00,1203.00,21,0,21.00
02/07/2005,07:12,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/07/2005,07:13,1202.75,1202.75,1202.75,1202.75,0,137,137.00
02/07/2005,07:14,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/07/2005,07:15,1202.75,1202.75,1202.75,1202.75,0,23,23.00
02/07/2005,07:16,1202.75,1202.75,1202.75,1202.75,0,10,10.00
02/07/2005,07:17,1202.50,1202.75,1202.50,1202.50,1,203,204.00
02/07/2005,07:18,1202.50,1202.50,1202.25,1202.50,26,19,45.00
02/07/2005,07:19,1202.50,1202.50,1202.25,1202.50,6,10,16.00
02/07/2005,07:20,1202.50,1202.50,1202.50,1202.50,144,0,144.00
02/07/2005,07:21,1202.50,1202.50,1202.50,1202.50,200,0,200.00
02/07/2005,07:22,1202.50,1202.50,1202.25,1202.50,336,40,376.00
02/07/2005,07:23,1202.50,1202.50,1202.00,1202.25,7,236,243.00
02/07/2005,07:24,1202.25,1202.50,1202.25,1202.25,14,23,37.00
02/07/2005,07:25,1202.25,1202.25,1202.00,1202.25,5,302,307.00
02/07/2005,07:26,1202.25,1202.25,1202.25,1202.25,58,0,58.00
02/07/2005,07:27,1202.25,1202.25,1202.00,1202.25,59,1,60.00
02/07/2005,07:28,1202.25,1202.25,1202.25,1202.25,294,0,294.00
02/07/2005,07:29,1202.25,1202.25,1202.25,1202.25,18,0,18.00
02/07/2005,07:30,1202.00,1202.25,1202.00,1202.25,110,79,189.00
02/07/2005,07:31,1202.25,1202.25,1202.25,1202.25,11,0,11.00
02/07/2005,07:32,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/07/2005,07:33,1202.25,1202.25,1202.00,1202.00,20,5,25.00
02/07/2005,07:34,1202.00,1202.00,1202.00,1202.00,0,11,11.00
02/07/2005,07:36,1202.00,1202.25,1202.00,1202.25,30,23,53.00
02/07/2005,07:37,1202.25,1202.25,1202.00,1202.25,15,18,33.00
02/07/2005,07:38,1202.25,1202.25,1202.25,1202.25,44,0,44.00
02/07/2005,07:39,1202.25,1202.25,1202.25,1202.25,56,0,56.00
02/07/2005,07:40,1202.25,1202.50,1202.25,1202.50,27,0,27.00
02/07/2005,07:41,1202.50,1202.75,1202.50,1202.50,302,171,473.00
02/07/2005,07:42,1202.50,1202.75,1202.50,1202.75,1,42,43.00
02/07/2005,07:43,1202.75,1202.75,1202.50,1202.50,104,10,114.00
02/07/2005,07:44,1202.25,1202.50,1202.25,1202.50,102,1,103.00
02/07/2005,07:45,1202.50,1202.75,1202.25,1202.50,13,10,23.00
02/07/2005,07:46,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/07/2005,07:47,1202.50,1202.50,1202.25,1202.25,35,10,45.00
02/07/2005,07:48,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/07/2005,07:50,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/07/2005,07:51,1202.25,1202.25,1202.00,1202.25,52,312,364.00
02/07/2005,07:52,1202.25,1202.50,1202.25,1202.25,5,12,17.00
02/07/2005,07:53,1202.25,1202.25,1202.25,1202.25,0,41,41.00
02/07/2005,07:54,1202.25,1202.25,1202.00,1202.25,66,11,77.00
02/07/2005,07:55,1202.25,1202.25,1202.25,1202.25,128,0,128.00
02/07/2005,07:56,1202.25,1202.25,1202.00,1202.00,8,2,10.00
02/07/2005,07:57,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/07/2005,07:58,1202.00,1202.00,1202.00,1202.00,0,7,7.00
02/07/2005,07:59,1202.25,1202.25,1202.25,1202.25,14,0,14.00
02/07/2005,08:00,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/07/2005,08:01,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/07/2005,08:02,1202.25,1202.25,1202.25,1202.25,806,0,806.00
02/07/2005,08:03,1202.25,1202.50,1202.00,1202.25,58,8,66.00
02/07/2005,08:04,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/07/2005,08:05,1202.25,1202.50,1202.25,1202.50,1,1,2.00
02/07/2005,08:06,1202.25,1202.50,1202.25,1202.50,9,51,60.00
02/07/2005,08:07,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/07/2005,08:08,1202.25,1202.25,1202.25,1202.25,0,25,25.00
02/07/2005,08:09,1202.50,1202.50,1202.25,1202.25,3,1,4.00
02/07/2005,08:10,1202.25,1202.50,1202.25,1202.25,30,39,69.00
02/07/2005,08:11,1202.25,1202.25,1202.00,1202.25,42,58,100.00
02/07/2005,08:12,1202.25,1202.50,1202.25,1202.50,8,8,16.00
02/07/2005,08:13,1202.50,1202.50,1202.25,1202.50,12,2,14.00
02/07/2005,08:14,1202.25,1202.50,1202.25,1202.25,18,63,81.00
02/07/2005,08:15,1202.25,1202.50,1202.25,1202.50,1,35,36.00
02/07/2005,08:16,1202.25,1202.50,1202.25,1202.50,20,9,29.00
02/07/2005,08:17,1202.50,1202.50,1202.50,1202.50,37,0,37.00
02/07/2005,08:18,1202.25,1202.50,1202.25,1202.25,20,10,30.00
02/07/2005,08:19,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/07/2005,08:20,1202.50,1202.50,1202.25,1202.50,12,3,15.00
02/07/2005,08:21,1202.25,1202.50,1202.25,1202.25,2,4,6.00
02/07/2005,08:22,1202.50,1202.50,1202.25,1202.25,1,2,3.00
02/07/2005,08:23,1202.50,1202.50,1202.25,1202.50,5,3,8.00
02/07/2005,08:24,1202.50,1202.50,1202.25,1202.50,24,1,25.00
02/07/2005,08:25,1202.25,1202.50,1202.25,1202.25,5,4,9.00
02/07/2005,08:26,1202.50,1202.50,1202.25,1202.50,78,5,83.00
02/07/2005,08:27,1202.25,1202.50,1202.25,1202.25,52,35,87.00
02/07/2005,08:28,1202.25,1202.50,1202.00,1202.50,218,353,571.00
02/07/2005,08:29,1202.50,1202.50,1202.25,1202.25,108,150,258.00
02/07/2005,08:30,1202.25,1202.50,1202.00,1202.25,256,1396,1652.00
02/07/2005,08:31,1202.00,1202.25,1201.75,1202.00,725,1917,2642.00
02/07/2005,08:32,1202.25,1202.50,1201.75,1202.25,624,1807,2431.00
02/07/2005,08:33,1202.00,1202.25,1201.75,1202.00,1231,573,1804.00
02/07/2005,08:34,1201.75,1202.00,1201.75,1201.75,261,844,1105.00
02/07/2005,08:35,1201.75,1202.00,1201.50,1201.75,614,861,1475.00
02/07/2005,08:36,1201.50,1202.00,1201.50,1201.75,591,539,1130.00
02/07/2005,08:37,1201.75,1202.00,1201.75,1201.75,1068,703,1771.00
02/07/2005,08:38,1201.75,1202.25,1201.50,1202.00,1513,1189,2702.00
02/07/2005,08:39,1202.00,1202.00,1201.50,1201.50,282,506,788.00
02/07/2005,08:40,1201.50,1201.75,1201.50,1201.50,109,828,937.00
02/07/2005,08:41,1201.50,1201.75,1201.25,1201.75,1163,434,1597.00
02/07/2005,08:42,1201.50,1202.25,1201.50,1202.25,1867,258,2125.00
02/07/2005,08:43,1202.00,1202.25,1201.75,1202.00,272,318,590.00
02/07/2005,08:44,1202.00,1202.25,1201.75,1202.25,291,83,374.00
02/07/2005,08:45,1202.00,1202.25,1201.75,1202.00,282,522,804.00
02/07/2005,08:46,1202.00,1202.25,1201.75,1202.00,525,72,597.00
02/07/2005,08:47,1202.25,1202.75,1202.00,1202.25,2911,562,3473.00
02/07/2005,08:48,1202.25,1202.50,1202.00,1202.25,2473,1270,3743.00
02/07/2005,08:49,1202.50,1203.00,1202.25,1203.00,3012,632,3644.00
02/07/2005,08:50,1203.00,1203.00,1202.75,1202.75,405,451,856.00
02/07/2005,08:51,1203.00,1203.25,1202.75,1203.00,1531,245,1776.00
02/07/2005,08:52,1203.00,1203.25,1202.75,1203.25,713,430,1143.00
02/07/2005,08:53,1203.00,1203.50,1203.00,1203.25,1197,1041,2238.00
02/07/2005,08:54,1203.00,1203.50,1203.00,1203.25,618,935,1553.00
02/07/2005,08:55,1203.25,1203.50,1203.00,1203.50,286,886,1172.00
02/07/2005,08:56,1203.25,1203.75,1203.25,1203.25,1197,1009,2206.00
02/07/2005,08:57,1203.25,1203.75,1203.00,1203.50,1268,474,1742.00
02/07/2005,08:58,1203.25,1203.75,1203.25,1203.75,798,237,1035.00
02/07/2005,08:59,1203.75,1204.00,1203.50,1203.75,1331,456,1787.00
02/07/2005,09:00,1203.75,1204.00,1203.75,1203.75,370,110,480.00
02/07/2005,09:01,1204.00,1204.25,1203.75,1204.25,1426,1262,2688.00
02/07/2005,09:02,1204.25,1204.25,1203.75,1203.75,1180,1209,2389.00
02/07/2005,09:03,1203.75,1204.25,1203.75,1204.00,832,157,989.00
02/07/2005,09:04,1204.25,1204.50,1204.00,1204.25,1254,555,1809.00
02/07/2005,09:05,1204.00,1204.50,1204.00,1204.50,2250,489,2739.00
02/07/2005,09:06,1204.25,1204.50,1204.25,1204.25,1021,120,1141.00
02/07/2005,09:07,1204.50,1204.75,1204.25,1204.50,995,119,1114.00
02/07/2005,09:08,1204.50,1204.75,1204.25,1204.25,384,1335,1719.00
02/07/2005,09:09,1204.50,1204.50,1204.25,1204.50,891,214,1105.00
02/07/2005,09:10,1204.25,1204.50,1204.25,1204.25,26,235,261.00
02/07/2005,09:11,1204.25,1204.50,1204.00,1204.25,239,1575,1814.00
02/07/2005,09:12,1204.00,1204.25,1203.75,1203.75,77,1929,2006.00
02/07/2005,09:13,1204.00,1204.00,1203.50,1203.75,375,1343,1718.00
02/07/2005,09:14,1203.75,1203.75,1203.50,1203.75,147,211,358.00
02/07/2005,09:15,1203.75,1203.75,1203.50,1203.50,71,1500,1571.00
02/07/2005,09:16,1203.50,1203.50,1202.75,1203.00,728,2649,3377.00
02/07/2005,09:17,1202.75,1203.50,1202.75,1203.50,2343,761,3104.00
02/07/2005,09:18,1203.50,1203.50,1203.25,1203.25,397,394,791.00
02/07/2005,09:19,1203.25,1203.50,1203.00,1203.25,194,1683,1877.00
02/07/2005,09:20,1203.25,1204.00,1203.25,1203.75,2067,1461,3528.00
02/07/2005,09:21,1203.75,1204.00,1203.50,1203.75,283,540,823.00
02/07/2005,09:22,1203.50,1204.25,1203.50,1204.25,1746,820,2566.00
02/07/2005,09:23,1204.00,1204.00,1203.75,1203.75,445,329,774.00
02/07/2005,09:24,1203.75,1204.00,1203.75,1203.75,30,386,416.00
02/07/2005,09:25,1203.75,1204.25,1203.75,1204.25,1027,253,1280.00
02/07/2005,09:26,1204.00,1204.50,1204.00,1204.25,1634,991,2625.00
02/07/2005,09:27,1204.50,1204.50,1204.25,1204.25,249,1631,1880.00
02/07/2005,09:28,1204.25,1204.50,1204.00,1204.00,60,397,457.00
02/07/2005,09:29,1204.00,1204.25,1203.75,1203.75,178,390,568.00
02/07/2005,09:30,1203.75,1204.00,1203.75,1203.75,122,475,597.00
02/07/2005,09:31,1203.75,1204.00,1203.50,1203.50,262,282,544.00
02/07/2005,09:32,1203.50,1203.50,1203.50,1203.50,0,210,210.00
02/07/2005,09:33,1203.75,1203.75,1203.25,1203.50,27,321,348.00
02/07/2005,09:34,1203.25,1203.50,1202.75,1202.75,221,1888,2109.00
02/07/2005,09:35,1202.75,1203.25,1202.75,1202.75,781,1681,2462.00
02/07/2005,09:36,1203.00,1203.00,1202.25,1202.50,461,1997,2458.00
02/07/2005,09:37,1202.75,1202.75,1202.00,1202.00,764,1695,2459.00
02/07/2005,09:38,1202.00,1202.50,1202.00,1202.25,566,436,1002.00
02/07/2005,09:39,1202.25,1203.00,1202.25,1203.00,1532,207,1739.00
02/07/2005,09:40,1203.00,1203.25,1202.75,1203.00,1233,268,1501.00
02/07/2005,09:41,1203.00,1203.25,1202.75,1203.25,2499,674,3173.00
02/07/2005,09:42,1203.25,1203.50,1203.00,1203.50,429,50,479.00
02/07/2005,09:43,1203.25,1203.50,1203.00,1203.25,648,331,979.00
02/07/2005,09:44,1203.50,1203.50,1202.50,1202.75,407,1556,1963.00
02/07/2005,09:45,1202.75,1203.50,1202.75,1203.50,476,769,1245.00
02/07/2005,09:46,1203.50,1203.75,1203.25,1203.50,1302,39,1341.00
02/07/2005,09:47,1203.75,1203.75,1203.50,1203.50,72,478,550.00
02/07/2005,09:48,1203.50,1203.75,1203.50,1203.75,58,436,494.00
02/07/2005,09:49,1203.50,1203.75,1203.50,1203.50,27,397,424.00
02/07/2005,09:50,1203.50,1203.75,1203.25,1203.25,37,77,114.00
02/07/2005,09:51,1203.50,1203.50,1203.25,1203.25,99,690,789.00
02/07/2005,09:52,1203.25,1203.50,1203.00,1203.50,422,235,657.00
02/07/2005,09:53,1203.25,1203.75,1203.25,1203.75,795,202,997.00
02/07/2005,09:54,1203.75,1204.00,1203.75,1204.00,1376,550,1926.00
02/07/2005,09:55,1204.00,1204.50,1203.75,1204.25,2325,235,2560.00
02/07/2005,09:56,1204.25,1204.75,1204.25,1204.50,1252,598,1850.00
02/07/2005,09:57,1204.50,1204.50,1204.25,1204.25,48,70,118.00
02/07/2005,09:58,1204.50,1204.50,1204.25,1204.25,112,36,148.00
02/07/2005,09:59,1204.25,1204.50,1204.00,1204.00,85,1458,1543.00
02/07/2005,10:00,1204.00,1204.25,1204.00,1204.00,143,672,815.00
02/07/2005,10:01,1204.25,1204.75,1204.00,1204.50,1153,231,1384.00
02/07/2005,10:02,1204.50,1204.75,1204.25,1204.50,430,706,1136.00
02/07/2005,10:03,1204.25,1204.75,1204.25,1204.50,349,164,513.00
02/07/2005,10:04,1204.50,1204.75,1204.25,1204.50,725,140,865.00
02/07/2005,10:05,1204.50,1204.50,1203.75,1204.00,278,1131,1409.00
02/07/2005,10:06,1204.00,1204.25,1203.75,1204.00,142,504,646.00
02/07/2005,10:07,1204.00,1204.00,1203.75,1204.00,723,246,969.00
02/07/2005,10:08,1203.75,1204.25,1203.50,1203.75,515,691,1206.00
02/07/2005,10:09,1204.00,1204.00,1203.75,1203.75,164,56,220.00
02/07/2005,10:10,1203.75,1204.00,1203.50,1203.50,92,680,772.00
02/07/2005,10:11,1203.75,1203.75,1203.50,1203.75,332,102,434.00
02/07/2005,10:12,1203.50,1203.75,1203.50,1203.75,60,42,102.00
02/07/2005,10:13,1203.75,1204.75,1203.50,1204.50,2251,198,2449.00
02/07/2005,10:14,1204.50,1205.00,1204.50,1204.50,1340,470,1810.00
02/07/2005,10:15,1204.75,1204.75,1204.50,1204.75,307,353,660.00
02/07/2005,10:16,1204.50,1204.75,1204.25,1204.25,527,293,820.00
02/07/2005,10:17,1204.25,1204.50,1204.00,1204.00,53,518,571.00
02/07/2005,10:18,1204.00,1204.25,1203.75,1204.00,342,1203,1545.00
02/07/2005,10:19,1204.00,1204.25,1204.00,1204.00,37,158,195.00
02/07/2005,10:20,1204.25,1204.50,1204.00,1204.25,516,238,754.00
02/07/2005,10:21,1204.25,1204.50,1204.25,1204.50,427,14,441.00
02/07/2005,10:22,1204.50,1204.50,1204.25,1204.25,118,15,133.00
02/07/2005,10:23,1204.50,1204.50,1204.25,1204.50,328,28,356.00
02/07/2005,10:24,1204.25,1204.50,1204.25,1204.25,83,48,131.00
02/07/2005,10:25,1204.25,1204.50,1204.00,1204.25,74,338,412.00
02/07/2005,10:26,1204.00,1204.25,1204.00,1204.25,47,264,311.00
02/07/2005,10:27,1204.00,1204.25,1204.00,1204.00,7,76,83.00
02/07/2005,10:28,1204.25,1204.25,1203.75,1204.00,260,338,598.00
02/07/2005,10:29,1204.00,1204.00,1203.75,1203.75,145,34,179.00
02/07/2005,10:30,1203.75,1204.00,1203.75,1204.00,105,28,133.00
02/07/2005,10:31,1203.75,1204.00,1203.75,1203.75,122,601,723.00
02/07/2005,10:32,1203.75,1204.00,1203.50,1203.75,148,740,888.00
02/07/2005,10:33,1203.50,1204.00,1203.50,1203.75,396,56,452.00
02/07/2005,10:34,1203.75,1204.00,1203.75,1204.00,94,67,161.00
02/07/2005,10:35,1203.75,1204.00,1203.50,1203.75,78,297,375.00
02/07/2005,10:36,1203.75,1204.00,1203.50,1203.75,328,641,969.00
02/07/2005,10:37,1203.50,1203.75,1203.00,1203.25,99,1072,1171.00
02/07/2005,10:38,1203.25,1203.50,1203.00,1203.50,434,811,1245.00
02/07/2005,10:39,1203.25,1203.50,1203.25,1203.50,59,492,551.00
02/07/2005,10:40,1203.50,1203.50,1203.25,1203.50,74,15,89.00
02/07/2005,10:41,1203.50,1203.50,1203.00,1203.25,141,762,903.00
02/07/2005,10:42,1203.25,1203.25,1202.50,1202.75,335,1778,2113.00
02/07/2005,10:43,1203.00,1203.00,1202.75,1203.00,46,72,118.00
02/07/2005,10:44,1203.00,1203.00,1202.75,1203.00,18,323,341.00
02/07/2005,10:45,1202.75,1203.00,1202.50,1202.75,407,719,1126.00
02/07/2005,10:46,1203.00,1203.00,1202.75,1202.75,252,545,797.00
02/07/2005,10:47,1203.00,1203.00,1202.75,1203.00,480,34,514.00
02/07/2005,10:48,1203.00,1203.00,1202.75,1203.00,95,96,191.00
02/07/2005,10:49,1203.00,1203.00,1202.75,1203.00,106,23,129.00
02/07/2005,10:50,1203.00,1203.25,1202.75,1203.25,422,63,485.00
02/07/2005,10:51,1203.00,1203.25,1203.00,1203.25,46,39,85.00
02/07/2005,10:52,1203.25,1203.50,1203.00,1203.50,378,7,385.00
02/07/2005,10:53,1203.50,1203.50,1203.25,1203.50,99,31,130.00
02/07/2005,10:54,1203.50,1203.50,1203.25,1203.50,289,9,298.00
02/07/2005,10:55,1203.50,1203.50,1203.25,1203.25,705,753,1458.00
02/07/2005,10:56,1203.00,1203.50,1203.00,1203.25,305,41,346.00
02/07/2005,10:57,1203.25,1203.50,1203.25,1203.50,15,11,26.00
02/07/2005,10:58,1203.25,1203.50,1203.00,1203.00,22,608,630.00
02/07/2005,10:59,1203.00,1203.25,1202.75,1203.00,77,518,595.00
02/07/2005,11:00,1202.75,1203.00,1202.25,1202.25,196,1981,2177.00
02/07/2005,11:01,1202.50,1202.50,1202.00,1202.00,672,3147,3819.00
02/07/2005,11:02,1202.25,1202.25,1202.00,1202.25,2109,645,2754.00
02/07/2005,11:03,1202.25,1202.50,1202.00,1202.25,350,877,1227.00
02/07/2005,11:04,1202.25,1202.25,1201.75,1202.00,470,1442,1912.00
02/07/2005,11:05,1202.00,1202.25,1201.75,1202.00,222,542,764.00
02/07/2005,11:06,1201.75,1202.00,1201.75,1201.75,96,556,652.00
02/07/2005,11:07,1201.75,1202.00,1201.75,1201.75,196,258,454.00
02/07/2005,11:08,1202.00,1202.50,1201.75,1202.25,1232,276,1508.00
02/07/2005,11:09,1202.50,1202.50,1202.25,1202.50,101,27,128.00
02/07/2005,11:10,1202.50,1202.75,1202.50,1202.50,1035,521,1556.00
02/07/2005,11:11,1202.50,1202.50,1202.25,1202.50,186,38,224.00
02/07/2005,11:12,1202.50,1202.75,1202.50,1202.50,1440,12,1452.00
02/07/2005,11:13,1202.75,1202.75,1202.50,1202.75,380,59,439.00
02/07/2005,11:14,1202.75,1202.75,1202.50,1202.75,39,711,750.00
02/07/2005,11:15,1202.50,1202.75,1201.75,1202.00,838,2303,3141.00
02/07/2005,11:16,1202.00,1202.25,1201.75,1202.00,908,315,1223.00
02/07/2005,11:17,1202.00,1202.00,1201.75,1202.00,693,61,754.00
02/07/2005,11:18,1202.00,1202.25,1201.75,1202.25,203,377,580.00
02/07/2005,11:19,1202.25,1202.25,1201.75,1201.75,99,308,407.00
02/07/2005,11:20,1201.75,1202.00,1201.50,1201.75,313,936,1249.00
02/07/2005,11:21,1201.75,1202.00,1201.50,1201.75,288,393,681.00
02/07/2005,11:22,1201.50,1201.75,1201.25,1201.50,273,1018,1291.00
02/07/2005,11:23,1201.50,1202.00,1201.50,1201.75,1075,499,1574.00
02/07/2005,11:24,1201.50,1201.75,1201.00,1201.75,1229,3446,4675.00
02/07/2005,11:25,1201.75,1201.75,1201.25,1201.50,875,1136,2011.00
02/07/2005,11:26,1201.25,1201.50,1201.25,1201.50,528,83,611.00
02/07/2005,11:27,1201.50,1201.50,1201.00,1201.00,499,706,1205.00
02/07/2005,11:28,1201.25,1201.50,1201.00,1201.50,246,241,487.00
02/07/2005,11:29,1201.50,1202.00,1201.50,1201.75,1305,263,1568.00
02/07/2005,11:30,1202.00,1202.25,1201.75,1202.25,1736,291,2027.00
02/07/2005,11:31,1202.25,1202.25,1202.00,1202.00,99,304,403.00
02/07/2005,11:32,1202.00,1202.25,1202.00,1202.25,75,300,375.00
02/07/2005,11:33,1202.25,1202.25,1201.75,1202.00,347,427,774.00
02/07/2005,11:34,1202.00,1202.25,1201.75,1202.00,478,25,503.00
02/07/2005,11:35,1202.00,1202.25,1201.75,1202.00,405,153,558.00
02/07/2005,11:36,1201.75,1202.00,1201.75,1202.00,22,56,78.00
02/07/2005,11:37,1202.00,1202.00,1201.75,1202.00,36,3,39.00
02/07/2005,11:38,1202.00,1202.00,1201.75,1201.75,56,7,63.00
02/07/2005,11:39,1202.00,1202.00,1201.75,1202.00,628,24,652.00
02/07/2005,11:40,1202.00,1202.25,1202.00,1202.25,216,66,282.00
02/07/2005,11:41,1202.25,1202.25,1202.00,1202.25,872,84,956.00
02/07/2005,11:42,1202.25,1202.50,1202.00,1202.50,365,60,425.00
02/07/2005,11:43,1202.50,1202.50,1202.25,1202.50,115,8,123.00
02/07/2005,11:44,1202.50,1202.50,1202.25,1202.25,89,32,121.00
02/07/2005,11:45,1202.25,1202.50,1202.25,1202.50,27,365,392.00
02/07/2005,11:46,1202.50,1202.50,1202.25,1202.50,87,6,93.00
02/07/2005,11:47,1202.25,1202.50,1202.25,1202.50,1290,15,1305.00
02/07/2005,11:48,1202.50,1202.50,1202.25,1202.50,242,11,253.00
02/07/2005,11:49,1202.75,1202.75,1202.50,1202.75,236,154,390.00
02/07/2005,11:50,1202.50,1202.75,1202.25,1202.50,2,159,161.00
02/07/2005,11:51,1202.25,1202.50,1202.00,1202.25,245,533,778.00
02/07/2005,11:52,1202.25,1202.50,1202.25,1202.25,8,34,42.00
02/07/2005,11:53,1202.25,1202.50,1202.25,1202.25,14,185,199.00
02/07/2005,11:54,1202.25,1202.25,1202.00,1202.00,27,31,58.00
02/07/2005,11:55,1202.25,1202.25,1202.00,1202.00,156,144,300.00
02/07/2005,11:56,1202.25,1202.25,1202.00,1202.00,7,12,19.00
02/07/2005,11:57,1202.00,1202.25,1202.00,1202.25,264,3,267.00
02/07/2005,11:58,1202.50,1203.00,1202.50,1202.75,1953,83,2036.00
02/07/2005,11:59,1203.00,1203.25,1203.00,1203.25,758,448,1206.00
02/07/2005,12:00,1203.25,1203.25,1202.75,1202.75,342,561,903.00
02/07/2005,12:01,1202.75,1203.00,1202.75,1203.00,13,141,154.00
02/07/2005,12:02,1203.00,1203.00,1202.50,1202.50,11,442,453.00
02/07/2005,12:03,1202.50,1202.75,1202.25,1202.50,320,433,753.00
02/07/2005,12:04,1202.50,1203.00,1202.50,1203.00,1123,516,1639.00
02/07/2005,12:05,1202.75,1203.00,1202.25,1202.50,357,398,755.00
02/07/2005,12:06,1202.50,1202.75,1202.25,1202.25,361,160,521.00
02/07/2005,12:07,1202.50,1202.75,1202.25,1202.50,573,357,930.00
02/07/2005,12:08,1202.50,1202.75,1202.25,1202.75,151,88,239.00
02/07/2005,12:09,1202.75,1203.00,1202.50,1202.75,829,86,915.00
02/07/2005,12:10,1202.75,1203.00,1202.50,1202.50,410,397,807.00
02/07/2005,12:11,1202.75,1202.75,1202.50,1202.75,46,23,69.00
02/07/2005,12:12,1202.75,1202.75,1202.50,1202.50,15,16,31.00
02/07/2005,12:13,1202.50,1203.00,1202.50,1203.00,619,37,656.00
02/07/2005,12:14,1202.75,1203.00,1202.50,1202.50,20,310,330.00
02/07/2005,12:15,1202.75,1202.75,1202.25,1202.50,16,341,357.00
02/07/2005,12:16,1202.25,1202.75,1202.25,1202.25,195,148,343.00
02/07/2005,12:17,1202.50,1202.50,1202.25,1202.25,151,551,702.00
02/07/2005,12:18,1202.25,1202.25,1201.50,1201.75,1296,1155,2451.00
02/07/2005,12:19,1201.75,1202.00,1201.75,1201.75,297,498,795.00
02/07/2005,12:20,1201.75,1202.00,1201.50,1201.75,41,61,102.00
02/07/2005,12:21,1201.50,1201.75,1200.75,1201.00,116,3719,3835.00
02/07/2005,12:22,1200.75,1201.00,1200.50,1201.00,907,1911,2818.00
02/07/2005,12:23,1200.75,1201.75,1200.75,1201.75,1885,150,2035.00
02/07/2005,12:24,1201.75,1201.75,1201.50,1201.50,616,403,1019.00
02/07/2005,12:25,1201.75,1201.75,1201.50,1201.50,344,420,764.00
02/07/2005,12:26,1201.75,1201.75,1201.50,1201.75,162,66,228.00
02/07/2005,12:27,1201.50,1201.75,1201.50,1201.50,5,355,360.00
02/07/2005,12:28,1201.75,1201.75,1201.50,1201.75,245,5,250.00
02/07/2005,12:29,1201.75,1201.75,1201.25,1201.50,682,412,1094.00
02/07/2005,12:30,1201.75,1201.75,1201.25,1201.50,158,703,861.00
02/07/2005,12:31,1201.75,1201.75,1201.25,1201.25,101,244,345.00
02/07/2005,12:32,1201.25,1201.50,1201.25,1201.25,318,64,382.00
02/07/2005,12:33,1201.50,1201.50,1201.25,1201.50,56,141,197.00
02/07/2005,12:34,1201.50,1201.50,1201.25,1201.25,93,12,105.00
02/07/2005,12:35,1201.50,1201.50,1201.25,1201.50,43,22,65.00
02/07/2005,12:36,1201.50,1201.75,1201.25,1201.75,417,34,451.00
02/07/2005,12:37,1201.75,1201.75,1201.50,1201.50,42,247,289.00
02/07/2005,12:38,1201.50,1201.75,1201.50,1201.50,111,115,226.00
02/07/2005,12:39,1201.50,1201.75,1201.50,1201.75,37,174,211.00
02/07/2005,12:40,1201.75,1201.75,1201.25,1201.50,187,568,755.00
02/07/2005,12:41,1201.50,1201.50,1201.25,1201.25,80,12,92.00
02/07/2005,12:42,1201.50,1201.50,1201.25,1201.50,13,5,18.00
02/07/2005,12:43,1201.25,1201.50,1201.25,1201.25,12,23,35.00
02/07/2005,12:44,1201.25,1201.50,1201.00,1201.00,130,643,773.00
02/07/2005,12:45,1201.00,1201.25,1201.00,1201.25,165,109,274.00
02/07/2005,12:46,1201.25,1201.25,1201.00,1201.25,143,9,152.00
02/07/2005,12:47,1201.25,1201.25,1200.50,1200.50,227,1455,1682.00
02/07/2005,12:48,1200.75,1201.00,1200.50,1200.75,921,412,1333.00
02/07/2005,12:49,1200.50,1200.75,1200.25,1200.50,508,2754,3262.00
02/07/2005,12:50,1200.50,1201.00,1200.50,1200.75,532,163,695.00
02/07/2005,12:51,1200.75,1201.00,1200.25,1200.25,1043,1398,2441.00
02/07/2005,12:52,1200.25,1200.75,1200.25,1200.50,1061,2032,3093.00
02/07/2005,12:53,1200.25,1200.50,1200.25,1200.50,173,107,280.00
02/07/2005,12:54,1200.50,1200.50,1200.25,1200.50,626,28,654.00
02/07/2005,12:55,1200.50,1200.75,1200.25,1200.50,305,308,613.00
02/07/2005,12:56,1200.50,1200.50,1199.50,1200.00,1459,4228,5687.00
02/07/2005,12:57,1200.00,1200.25,1200.00,1200.25,555,1205,1760.00
02/07/2005,12:58,1200.25,1200.25,1200.00,1200.25,149,117,266.00
02/07/2005,12:59,1200.00,1200.25,1199.75,1200.00,102,882,984.00
02/07/2005,13:00,1200.00,1200.00,1199.50,1199.50,190,753,943.00
02/07/2005,13:01,1199.75,1200.25,1199.50,1200.25,2188,371,2559.00
02/07/2005,13:02,1200.00,1200.25,1200.00,1200.00,139,58,197.00
02/07/2005,13:03,1200.00,1200.50,1200.00,1200.50,1215,36,1251.00
02/07/2005,13:04,1200.50,1200.50,1200.25,1200.50,99,36,135.00
02/07/2005,13:05,1200.25,1200.75,1200.25,1200.75,817,65,882.00
02/07/2005,13:06,1200.50,1200.75,1200.25,1200.50,207,594,801.00
02/07/2005,13:07,1200.50,1200.50,1200.25,1200.50,67,277,344.00
02/07/2005,13:08,1200.50,1200.75,1200.50,1200.75,460,26,486.00
02/07/2005,13:09,1200.75,1200.75,1200.50,1200.50,54,215,269.00
02/07/2005,13:10,1200.50,1201.00,1200.50,1201.00,846,136,982.00
02/07/2005,13:11,1200.75,1201.25,1200.75,1201.25,912,162,1074.00
02/07/2005,13:12,1201.25,1201.25,1200.75,1200.75,30,463,493.00
02/07/2005,13:13,1201.00,1201.00,1200.75,1201.00,314,54,368.00
02/07/2005,13:14,1201.00,1201.00,1200.75,1201.00,35,15,50.00
02/07/2005,13:15,1200.75,1201.50,1200.75,1201.25,1200,316,1516.00
02/07/2005,13:16,1201.00,1201.25,1201.00,1201.25,291,24,315.00
02/07/2005,13:17,1201.00,1201.50,1201.00,1201.25,341,67,408.00
02/07/2005,13:18,1201.25,1201.25,1200.75,1201.00,188,623,811.00
02/07/2005,13:19,1201.00,1201.00,1200.75,1200.75,128,35,163.00
02/07/2005,13:20,1201.00,1201.00,1200.75,1200.75,16,20,36.00
02/07/2005,13:21,1201.00,1201.00,1200.75,1200.75,14,31,45.00
02/07/2005,13:22,1201.00,1201.00,1200.75,1201.00,27,13,40.00
02/07/2005,13:23,1201.00,1201.25,1200.75,1201.25,459,19,478.00
02/07/2005,13:24,1201.00,1201.25,1201.00,1201.00,105,40,145.00
02/07/2005,13:25,1201.25,1201.50,1201.00,1201.50,319,42,361.00
02/07/2005,13:26,1201.50,1201.50,1201.25,1201.25,41,342,383.00
02/07/2005,13:27,1201.00,1201.50,1201.00,1201.25,387,23,410.00
02/07/2005,13:28,1201.25,1201.50,1201.00,1201.25,129,238,367.00
02/07/2005,13:29,1201.25,1201.50,1201.25,1201.25,19,209,228.00
02/07/2005,13:30,1201.25,1201.50,1201.00,1201.50,314,46,360.00
02/07/2005,13:31,1201.50,1202.25,1201.25,1202.25,4084,607,4691.00
02/07/2005,13:32,1202.00,1202.50,1202.00,1202.00,1220,1416,2636.00
02/07/2005,13:33,1202.00,1202.25,1201.75,1202.00,38,1032,1070.00
02/07/2005,13:34,1201.75,1202.50,1201.75,1202.25,562,387,949.00
02/07/2005,13:35,1202.00,1202.25,1201.75,1202.00,205,574,779.00
02/07/2005,13:36,1201.75,1202.00,1201.75,1202.00,886,18,904.00
02/07/2005,13:37,1202.00,1202.00,1201.75,1201.75,191,26,217.00
02/07/2005,13:38,1201.75,1201.75,1201.25,1201.50,55,2722,2777.00
02/07/2005,13:39,1201.50,1201.50,1201.25,1201.50,108,80,188.00
02/07/2005,13:40,1201.25,1201.50,1201.25,1201.50,38,28,66.00
02/07/2005,13:41,1201.50,1201.75,1201.25,1201.50,1227,74,1301.00
02/07/2005,13:42,1201.50,1202.00,1201.50,1202.00,1448,30,1478.00
02/07/2005,13:43,1202.00,1202.00,1201.75,1201.75,144,195,339.00
02/07/2005,13:44,1201.75,1202.00,1201.75,1201.75,8,62,70.00
02/07/2005,13:45,1202.00,1202.00,1201.75,1202.00,107,30,137.00
02/07/2005,13:46,1202.00,1202.00,1201.75,1202.00,184,8,192.00
02/07/2005,13:47,1201.75,1202.00,1201.75,1201.75,13,24,37.00
02/07/2005,13:48,1201.75,1202.00,1201.75,1202.00,23,18,41.00
02/07/2005,13:49,1201.75,1202.00,1201.75,1201.75,69,80,149.00
02/07/2005,13:50,1202.00,1202.00,1201.75,1201.75,103,328,431.00
02/07/2005,13:51,1201.75,1202.00,1201.75,1201.75,61,161,222.00
02/07/2005,13:52,1202.00,1202.00,1201.75,1202.00,468,33,501.00
02/07/2005,13:53,1202.00,1202.75,1202.00,1202.50,3151,681,3832.00
02/07/2005,13:54,1202.50,1202.75,1202.50,1202.50,297,745,1042.00
02/07/2005,13:55,1202.50,1202.50,1202.25,1202.50,38,231,269.00
02/07/2005,13:56,1202.25,1202.50,1202.25,1202.25,102,62,164.00
02/07/2005,13:57,1202.25,1202.25,1201.50,1201.75,1089,2187,3276.00
02/07/2005,13:58,1201.75,1202.00,1201.75,1202.00,148,226,374.00
02/07/2005,13:59,1201.75,1202.00,1201.75,1202.00,41,75,116.00
02/07/2005,14:00,1201.75,1202.25,1201.75,1202.00,534,94,628.00
02/07/2005,14:01,1202.25,1202.25,1202.00,1202.25,10,102,112.00
02/07/2005,14:02,1202.00,1202.25,1201.75,1201.75,72,492,564.00
02/07/2005,14:03,1202.00,1202.00,1201.50,1201.50,139,377,516.00
02/07/2005,14:04,1201.50,1202.25,1201.50,1202.00,732,229,961.00
02/07/2005,14:05,1202.25,1202.25,1201.50,1201.75,204,1734,1938.00
02/07/2005,14:06,1201.75,1202.25,1201.75,1201.75,224,172,396.00
02/07/2005,14:07,1201.75,1202.00,1201.75,1202.00,635,15,650.00
02/07/2005,14:08,1202.00,1202.50,1201.75,1202.50,2045,297,2342.00
02/07/2005,14:09,1202.25,1202.50,1201.75,1202.25,543,977,1520.00
02/07/2005,14:10,1202.00,1202.50,1202.00,1202.00,309,184,493.00
02/07/2005,14:11,1202.25,1202.25,1202.00,1202.25,7,347,354.00
02/07/2005,14:12,1202.00,1202.50,1202.00,1202.50,826,107,933.00
02/07/2005,14:13,1202.50,1202.50,1202.25,1202.25,265,60,325.00
02/07/2005,14:14,1202.25,1202.75,1202.25,1202.50,797,333,1130.00
02/07/2005,14:15,1202.50,1202.75,1202.50,1202.75,375,82,457.00
02/07/2005,14:16,1202.75,1203.00,1202.75,1203.00,1257,77,1334.00
02/07/2005,14:17,1202.75,1203.00,1202.25,1202.25,107,1214,1321.00
02/07/2005,14:18,1202.25,1202.50,1202.25,1202.50,219,96,315.00
02/07/2005,14:19,1202.50,1202.75,1202.25,1202.75,633,27,660.00
02/07/2005,14:20,1202.75,1202.75,1202.50,1202.50,32,676,708.00
02/07/2005,14:21,1202.50,1202.75,1202.25,1202.25,44,633,677.00
02/07/2005,14:22,1202.50,1202.50,1201.75,1201.75,84,3155,3239.00
02/07/2005,14:23,1202.00,1202.00,1201.75,1201.75,163,132,295.00
02/07/2005,14:24,1201.75,1202.00,1201.75,1201.75,54,33,87.00
02/07/2005,14:25,1202.00,1202.00,1201.75,1201.75,59,56,115.00
02/07/2005,14:26,1202.00,1202.00,1201.75,1202.00,49,29,78.00
02/07/2005,14:27,1201.75,1202.00,1201.75,1201.75,1233,650,1883.00
02/07/2005,14:28,1201.75,1202.00,1201.50,1201.75,313,506,819.00
02/07/2005,14:29,1201.75,1203.25,1201.75,1203.00,5110,706,5816.00
02/07/2005,14:30,1203.00,1203.00,1202.75,1202.75,124,102,226.00
02/07/2005,14:31,1203.00,1203.00,1202.75,1202.75,131,143,274.00
02/07/2005,14:32,1202.75,1203.00,1202.50,1202.50,271,656,927.00
02/07/2005,14:33,1202.50,1202.75,1202.50,1202.50,78,20,98.00
02/07/2005,14:34,1202.75,1202.75,1202.50,1202.50,175,229,404.00
02/07/2005,14:35,1202.75,1202.75,1202.50,1202.75,118,275,393.00
02/07/2005,14:36,1202.75,1202.75,1202.50,1202.75,107,36,143.00
02/07/2005,14:37,1202.75,1203.00,1202.50,1202.75,856,519,1375.00
02/07/2005,14:38,1202.75,1202.75,1202.00,1202.25,112,839,951.00
02/07/2005,14:39,1202.25,1202.50,1201.75,1201.75,773,1327,2100.00
02/07/2005,14:40,1202.00,1202.00,1201.75,1202.00,167,1100,1267.00
02/07/2005,14:41,1202.00,1202.00,1201.75,1201.75,111,313,424.00
02/07/2005,14:42,1202.00,1203.00,1201.75,1202.75,2859,418,3277.00
02/07/2005,14:43,1202.75,1202.75,1202.50,1202.75,62,317,379.00
02/07/2005,14:44,1202.75,1202.75,1202.50,1202.75,396,115,511.00
02/07/2005,14:45,1202.75,1202.75,1202.50,1202.75,530,18,548.00
02/07/2005,14:46,1202.75,1202.75,1202.25,1202.25,2374,781,3155.00
02/07/2005,14:47,1202.25,1202.50,1202.00,1202.25,310,1314,1624.00
02/07/2005,14:48,1202.25,1202.50,1202.00,1202.00,268,1023,1291.00
02/07/2005,14:49,1202.25,1202.25,1202.00,1202.00,66,767,833.00
02/07/2005,14:50,1202.00,1202.00,1201.75,1202.00,298,262,560.00
02/07/2005,14:51,1201.75,1202.00,1201.75,1201.75,1426,525,1951.00
02/07/2005,14:52,1201.75,1202.00,1201.50,1201.75,77,1027,1104.00
02/07/2005,14:53,1201.50,1202.00,1201.50,1201.75,1334,182,1516.00
02/07/2005,14:54,1202.00,1202.50,1201.75,1202.50,2529,148,2677.00
02/07/2005,14:55,1202.25,1202.50,1202.00,1202.00,179,459,638.00
02/07/2005,14:56,1202.00,1202.25,1202.00,1202.25,90,423,513.00
02/07/2005,14:57,1202.25,1202.25,1201.50,1201.75,358,1264,1622.00
02/07/2005,14:58,1201.75,1201.75,1201.25,1201.75,429,1106,1535.00
02/07/2005,14:59,1201.50,1201.75,1201.25,1201.50,1663,1107,2770.00
02/07/2005,15:00,1201.75,1202.25,1201.50,1202.25,1989,366,2355.00
02/07/2005,15:01,1202.00,1202.25,1202.00,1202.25,1624,3194,4818.00
02/07/2005,15:02,1202.00,1202.25,1201.75,1202.00,550,590,1140.00
02/07/2005,15:03,1202.25,1202.25,1201.75,1202.00,245,459,704.00
02/07/2005,15:04,1202.00,1202.00,1201.75,1202.00,100,243,343.00
02/07/2005,15:05,1202.00,1202.25,1201.75,1201.75,346,543,889.00
02/07/2005,15:06,1201.75,1202.00,1201.25,1201.25,489,2242,2731.00
02/07/2005,15:07,1201.50,1201.50,1201.25,1201.50,556,82,638.00
02/07/2005,15:08,1201.25,1201.50,1201.00,1201.25,170,915,1085.00
02/07/2005,15:09,1201.25,1201.25,1200.75,1201.00,1452,875,2327.00
02/07/2005,15:10,1201.00,1201.25,1201.00,1201.25,258,30,288.00
02/07/2005,15:11,1201.00,1201.25,1201.00,1201.25,197,150,347.00
02/07/2005,15:12,1201.00,1201.25,1201.00,1201.00,204,103,307.00
02/07/2005,15:13,1201.25,1201.25,1201.00,1201.25,70,79,149.00
02/07/2005,15:14,1201.00,1201.25,1201.00,1201.00,267,411,678.00
02/07/2005,15:15,1201.00,1201.25,1200.50,1200.50,1178,3026,4204.00
02/07/2005,15:16,1200.50,1200.75,1200.50,1200.75,41,1,42.00
02/07/2005,15:31,1201.00,1201.00,1200.75,1200.75,84,206,290.00
02/07/2005,15:32,1200.75,1200.75,1200.50,1200.50,2,26,28.00
02/07/2005,15:33,1200.75,1200.75,1200.50,1200.50,11,23,34.00
02/07/2005,15:34,1200.75,1200.75,1200.50,1200.75,6,108,114.00
02/07/2005,15:35,1200.50,1200.75,1200.50,1200.75,8,11,19.00
02/07/2005,15:36,1200.75,1201.00,1200.50,1200.75,107,51,158.00
02/07/2005,15:37,1200.75,1200.75,1200.75,1200.75,0,33,33.00
02/07/2005,15:38,1200.75,1201.00,1200.50,1200.75,3,22,25.00
02/07/2005,15:40,1200.50,1200.75,1200.50,1200.75,44,1,45.00
02/07/2005,15:42,1200.50,1200.50,1200.50,1200.50,0,6,6.00
02/07/2005,15:45,1200.50,1200.75,1200.50,1200.75,1,2,3.00
02/07/2005,15:46,1200.75,1200.75,1200.75,1200.75,8,0,8.00
02/07/2005,15:47,1200.75,1200.75,1200.75,1200.75,40,0,40.00
02/07/2005,15:48,1201.00,1201.00,1200.75,1200.75,1,1,2.00
02/07/2005,15:49,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/07/2005,15:50,1200.75,1200.75,1200.75,1200.75,0,37,37.00
02/07/2005,15:51,1200.75,1200.75,1200.75,1200.75,0,7,7.00
02/07/2005,15:52,1200.75,1200.75,1200.75,1200.75,0,6,6.00
02/07/2005,15:53,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,15:54,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/07/2005,15:55,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,15:57,1200.75,1200.75,1200.75,1200.75,0,7,7.00
02/07/2005,15:58,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/07/2005,15:59,1200.75,1200.75,1200.50,1200.50,0,11,11.00
02/07/2005,16:00,1200.75,1200.75,1200.50,1200.50,1,10,11.00
02/07/2005,17:01,1200.75,1200.75,1200.75,1200.75,39,0,39.00
02/07/2005,17:03,1200.75,1200.75,1200.50,1200.50,1,8,9.00
02/07/2005,17:04,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,17:06,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,17:09,1200.75,1200.75,1200.75,1200.75,16,0,16.00
02/07/2005,17:10,1200.75,1200.75,1200.75,1200.75,4,0,4.00
02/07/2005,17:13,1200.75,1200.75,1200.75,1200.75,10,0,10.00
02/07/2005,17:15,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,17:20,1200.75,1200.75,1200.75,1200.75,13,0,13.00
02/07/2005,17:29,1200.75,1200.75,1200.75,1200.75,9,0,9.00
02/07/2005,17:31,1201.00,1201.00,1201.00,1201.00,19,0,19.00
02/07/2005,17:32,1201.00,1201.00,1201.00,1201.00,101,0,101.00
02/07/2005,17:33,1201.00,1201.00,1201.00,1201.00,19,0,19.00
02/07/2005,17:34,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,17:35,1201.00,1201.00,1201.00,1201.00,4,0,4.00
02/07/2005,17:36,1201.00,1201.25,1201.00,1201.25,24,0,24.00
02/07/2005,17:39,1201.25,1201.25,1201.25,1201.25,14,0,14.00
02/07/2005,17:40,1201.00,1201.25,1201.00,1201.25,10,2,12.00
02/07/2005,17:41,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/07/2005,17:45,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/07/2005,17:46,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/07/2005,17:47,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/07/2005,17:48,1201.25,1201.25,1201.25,1201.25,14,0,14.00
02/07/2005,17:51,1201.00,1201.00,1201.00,1201.00,0,8,8.00
02/07/2005,17:54,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/07/2005,18:00,1201.00,1201.00,1201.00,1201.00,0,14,14.00
02/07/2005,18:01,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,18:06,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/07/2005,18:07,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,18:08,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,18:09,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/07/2005,18:10,1201.00,1201.00,1201.00,1201.00,0,8,8.00
02/07/2005,18:14,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/07/2005,18:15,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/07/2005,18:16,1201.00,1201.00,1201.00,1201.00,0,40,40.00
02/07/2005,18:20,1201.00,1201.00,1201.00,1201.00,0,9,9.00
02/07/2005,18:27,1201.00,1201.00,1201.00,1201.00,0,15,15.00
02/07/2005,18:28,1201.00,1201.00,1201.00,1201.00,0,14,14.00
02/07/2005,18:30,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,18:32,1200.75,1200.75,1200.75,1200.75,0,8,8.00
02/07/2005,18:40,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,18:41,1200.75,1200.75,1200.75,1200.75,0,8,8.00
02/07/2005,18:45,1200.75,1200.75,1200.75,1200.75,0,10,10.00
02/07/2005,18:46,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,18:47,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,18:49,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/07/2005,18:51,1200.75,1200.75,1200.75,1200.75,0,8,8.00
02/07/2005,18:52,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/07/2005,18:53,1200.75,1200.75,1200.50,1200.50,0,82,82.00
02/07/2005,18:54,1200.50,1200.50,1200.50,1200.50,0,11,11.00
02/07/2005,18:55,1200.50,1200.50,1200.50,1200.50,0,13,13.00
02/07/2005,18:56,1200.75,1200.75,1200.75,1200.75,11,0,11.00
02/07/2005,18:57,1200.50,1200.50,1200.50,1200.50,0,8,8.00
02/07/2005,18:58,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/07/2005,19:02,1200.75,1200.75,1200.75,1200.75,6,0,6.00
02/07/2005,19:03,1200.75,1201.00,1200.75,1201.00,5,0,5.00
02/07/2005,19:04,1201.00,1201.00,1201.00,1201.00,6,0,6.00
02/07/2005,19:06,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/07/2005,19:07,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,19:08,1200.75,1200.75,1200.50,1200.50,0,10,10.00
02/07/2005,19:09,1200.75,1200.75,1200.75,1200.75,4,0,4.00
02/07/2005,19:15,1201.00,1201.00,1200.50,1200.50,2,2,4.00
02/07/2005,19:16,1200.75,1200.75,1200.75,1200.75,6,0,6.00
02/07/2005,19:17,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,19:25,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/07/2005,19:27,1200.75,1200.75,1200.75,1200.75,11,0,11.00
02/07/2005,19:28,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,19:32,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,19:34,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/07/2005,19:36,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/07/2005,19:42,1200.50,1200.50,1200.50,1200.50,0,7,7.00
02/07/2005,19:44,1200.50,1200.75,1200.50,1200.75,5,5,10.00
02/07/2005,19:45,1200.75,1201.00,1200.75,1201.00,57,0,57.00
02/07/2005,19:46,1201.00,1201.00,1200.75,1201.00,10,5,15.00
02/07/2005,19:47,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,19:48,1201.00,1201.25,1201.00,1201.00,5,5,10.00
02/07/2005,19:52,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,19:53,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,19:54,1200.75,1200.75,1200.75,1200.75,0,10,10.00
02/07/2005,19:55,1200.50,1200.75,1200.50,1200.75,3,1,4.00
02/07/2005,19:56,1200.75,1200.75,1200.75,1200.75,3,0,3.00
02/07/2005,19:57,1200.50,1200.75,1200.50,1200.75,1,1,2.00
02/07/2005,20:00,1200.50,1200.75,1200.50,1200.75,1,1,2.00
02/07/2005,20:04,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,20:08,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,20:17,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,20:18,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,20:19,1200.75,1201.00,1200.75,1201.00,20,1,21.00
02/07/2005,20:22,1200.75,1201.00,1200.75,1201.00,2,1,3.00
02/07/2005,20:25,1201.00,1201.00,1201.00,1201.00,4,0,4.00
02/07/2005,20:40,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,20:49,1201.00,1201.00,1201.00,1201.00,50,0,50.00
02/07/2005,20:50,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,20:51,1201.00,1201.00,1201.00,1201.00,7,0,7.00
02/07/2005,20:53,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,20:54,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/07/2005,20:55,1201.00,1201.25,1201.00,1201.25,4,0,4.00
02/07/2005,20:57,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,21:02,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,21:03,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,21:05,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/07/2005,21:09,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,21:25,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/07/2005,21:34,1201.00,1201.00,1201.00,1201.00,20,0,20.00
02/07/2005,21:40,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,21:42,1201.00,1201.00,1201.00,1201.00,5,0,5.00
02/07/2005,21:47,1201.00,1201.00,1201.00,1201.00,27,0,27.00
02/07/2005,21:48,1201.00,1201.00,1201.00,1201.00,10,0,10.00
02/07/2005,21:49,1201.00,1201.00,1200.75,1200.75,6,13,19.00
02/07/2005,21:50,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/07/2005,21:51,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/07/2005,21:52,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/07/2005,21:53,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/07/2005,21:55,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/07/2005,21:57,1200.75,1200.75,1200.75,1200.75,5,0,5.00
02/07/2005,21:59,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,22:00,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,22:01,1200.75,1200.75,1200.75,1200.75,4,0,4.00
02/07/2005,22:02,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/07/2005,22:05,1200.75,1200.75,1200.75,1200.75,5,0,5.00
02/07/2005,22:07,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,22:10,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,22:11,1200.75,1200.75,1200.50,1200.50,0,6,6.00
02/07/2005,22:12,1200.50,1200.50,1200.50,1200.50,0,21,21.00
02/07/2005,22:14,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,22:15,1200.75,1200.75,1200.75,1200.75,11,0,11.00
02/07/2005,22:17,1201.00,1201.00,1201.00,1201.00,5,0,5.00
02/07/2005,22:19,1201.00,1201.00,1201.00,1201.00,9,0,9.00
02/07/2005,22:21,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,22:23,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/07/2005,22:25,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/07/2005,22:26,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/07/2005,22:27,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/07/2005,22:30,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/07/2005,22:33,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,22:36,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/07/2005,22:37,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/07/2005,22:40,1201.00,1201.00,1200.75,1200.75,0,4,4.00
02/07/2005,22:45,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,22:58,1201.00,1201.00,1201.00,1201.00,3,0,3.00
02/07/2005,23:04,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/07/2005,23:18,1201.00,1201.00,1201.00,1201.00,5,0,5.00
02/07/2005,23:22,1201.00,1201.00,1201.00,1201.00,15,0,15.00
02/07/2005,23:24,1200.75,1200.75,1200.75,1200.75,0,11,11.00
02/07/2005,23:27,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/07/2005,23:44,1200.75,1200.75,1200.75,1200.75,0,15,15.00
02/07/2005,23:45,1200.75,1200.75,1200.50,1200.75,2,22,24.00
02/07/2005,23:47,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,23:50,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/07/2005,23:53,1200.50,1200.75,1200.50,1200.75,1,18,19.00
02/08/2005,00:01,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/08/2005,00:02,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/08/2005,00:06,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/08/2005,00:16,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/08/2005,00:18,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/08/2005,00:21,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/08/2005,00:23,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/08/2005,00:35,1200.75,1200.75,1200.75,1200.75,6,0,6.00
02/08/2005,00:39,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/08/2005,00:48,1200.75,1200.75,1200.75,1200.75,0,7,7.00
02/08/2005,00:50,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/08/2005,00:57,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/08/2005,01:01,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/08/2005,01:02,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/08/2005,01:03,1200.75,1201.00,1200.50,1200.75,26,45,71.00
02/08/2005,01:04,1200.75,1200.75,1200.75,1200.75,0,15,15.00
02/08/2005,01:05,1200.75,1200.75,1200.75,1200.75,0,14,14.00
02/08/2005,01:06,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/08/2005,01:08,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/08/2005,01:18,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/08/2005,01:21,1201.00,1201.00,1201.00,1201.00,4,0,4.00
02/08/2005,01:24,1201.00,1201.25,1201.00,1201.25,64,0,64.00
02/08/2005,01:25,1201.25,1201.25,1201.25,1201.25,25,0,25.00
02/08/2005,01:26,1201.25,1201.25,1201.25,1201.25,25,0,25.00
02/08/2005,01:28,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/08/2005,01:33,1201.25,1201.25,1201.25,1201.25,50,0,50.00
02/08/2005,01:35,1201.25,1201.25,1201.25,1201.25,15,0,15.00
02/08/2005,01:41,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/08/2005,01:45,1201.25,1201.25,1201.25,1201.25,20,0,20.00
02/08/2005,01:46,1201.25,1201.25,1201.25,1201.25,7,0,7.00
02/08/2005,01:47,1201.00,1201.00,1201.00,1201.00,0,112,112.00
02/08/2005,01:48,1201.00,1201.00,1201.00,1201.00,0,55,55.00
02/08/2005,01:49,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/08/2005,01:50,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/08/2005,01:54,1201.00,1201.00,1201.00,1201.00,0,25,25.00
02/08/2005,01:56,1201.00,1201.00,1200.75,1200.75,0,78,78.00
02/08/2005,01:58,1200.50,1200.75,1200.50,1200.75,19,1,20.00
02/08/2005,01:59,1200.75,1200.75,1200.75,1200.75,13,0,13.00
02/08/2005,02:00,1200.75,1200.75,1200.75,1200.75,24,0,24.00
02/08/2005,02:01,1201.00,1201.00,1200.75,1200.75,9,59,68.00
02/08/2005,02:02,1200.75,1200.75,1200.75,1200.75,0,8,8.00
02/08/2005,02:03,1200.75,1201.00,1200.75,1201.00,2,28,30.00
02/08/2005,02:04,1201.00,1201.00,1201.00,1201.00,55,0,55.00
02/08/2005,02:05,1201.00,1201.00,1201.00,1201.00,11,0,11.00
02/08/2005,02:06,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/08/2005,02:07,1201.00,1201.00,1200.75,1200.75,7,57,64.00
02/08/2005,02:08,1200.50,1200.50,1200.50,1200.50,0,10,10.00
02/08/2005,02:09,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/08/2005,02:10,1200.50,1200.50,1200.50,1200.50,0,101,101.00
02/08/2005,02:11,1200.75,1200.75,1200.50,1200.50,63,5,68.00
02/08/2005,02:12,1200.50,1200.50,1200.50,1200.50,0,60,60.00
02/08/2005,02:13,1200.50,1200.75,1200.50,1200.50,2,42,44.00
02/08/2005,02:14,1200.50,1200.50,1200.25,1200.50,26,128,154.00
02/08/2005,02:15,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/08/2005,02:16,1200.50,1200.75,1200.25,1200.75,220,257,477.00
02/08/2005,02:17,1200.75,1200.75,1200.75,1200.75,66,0,66.00
02/08/2005,02:18,1201.00,1201.00,1200.50,1200.50,2,54,56.00
02/08/2005,02:19,1200.50,1200.50,1200.25,1200.25,1,141,142.00
02/08/2005,02:20,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/08/2005,02:21,1200.25,1200.25,1200.25,1200.25,0,10,10.00
02/08/2005,02:22,1200.50,1200.50,1200.50,1200.50,19,0,19.00
02/08/2005,02:23,1200.50,1200.50,1200.50,1200.50,32,0,32.00
02/08/2005,02:24,1200.50,1200.50,1200.50,1200.50,19,0,19.00
02/08/2005,02:26,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/08/2005,02:28,1200.25,1200.25,1200.25,1200.25,0,35,35.00
02/08/2005,02:29,1200.25,1200.25,1200.00,1200.25,5,5,10.00
02/08/2005,02:30,1200.25,1200.25,1200.25,1200.25,18,0,18.00
02/08/2005,02:31,1200.25,1200.25,1200.25,1200.25,4,0,4.00
02/08/2005,02:32,1200.25,1200.25,1200.25,1200.25,10,0,10.00
02/08/2005,02:33,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/08/2005,02:34,1200.25,1200.25,1200.25,1200.25,0,15,15.00
02/08/2005,02:36,1200.25,1200.25,1200.25,1200.25,0,5,5.00
02/08/2005,02:37,1200.50,1200.75,1200.50,1200.75,107,0,107.00
02/08/2005,02:38,1200.50,1200.50,1200.50,1200.50,0,17,17.00
02/08/2005,02:41,1200.75,1201.00,1200.75,1201.00,19,0,19.00
02/08/2005,02:43,1201.00,1201.00,1200.75,1200.75,41,1,42.00
02/08/2005,02:45,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/08/2005,02:46,1201.00,1201.25,1201.00,1201.00,16,12,28.00
02/08/2005,02:47,1201.00,1201.00,1200.75,1200.75,7,9,16.00
02/08/2005,02:48,1201.00,1201.25,1201.00,1201.25,16,0,16.00
02/08/2005,02:49,1201.00,1201.00,1201.00,1201.00,0,20,20.00
02/08/2005,02:50,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/08/2005,02:52,1201.00,1201.00,1201.00,1201.00,6,0,6.00
02/08/2005,02:55,1201.25,1201.25,1201.00,1201.00,1,3,4.00
02/08/2005,02:56,1201.00,1201.00,1201.00,1201.00,0,12,12.00
02/08/2005,02:57,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/08/2005,03:00,1201.25,1201.25,1201.25,1201.25,101,0,101.00
02/08/2005,03:01,1201.25,1201.50,1201.25,1201.25,8,9,17.00
02/08/2005,03:02,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/08/2005,03:03,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/08/2005,03:04,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/08/2005,03:05,1201.25,1201.25,1201.25,1201.25,0,8,8.00
02/08/2005,03:07,1201.50,1201.50,1201.50,1201.50,40,0,40.00
02/08/2005,03:09,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,03:10,1201.50,1201.50,1201.50,1201.50,15,0,15.00
02/08/2005,03:11,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/08/2005,03:12,1201.50,1201.50,1201.25,1201.25,1,5,6.00
02/08/2005,03:13,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/08/2005,03:15,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/08/2005,03:18,1201.50,1201.50,1201.25,1201.50,44,4,48.00
02/08/2005,03:19,1201.50,1201.50,1201.50,1201.50,140,0,140.00
02/08/2005,03:20,1201.25,1201.25,1201.25,1201.25,0,60,60.00
02/08/2005,03:21,1201.50,1201.50,1201.25,1201.25,12,18,30.00
02/08/2005,03:22,1201.25,1201.25,1201.25,1201.25,0,41,41.00
02/08/2005,03:23,1201.25,1201.25,1201.25,1201.25,0,26,26.00
02/08/2005,03:24,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,03:25,1201.50,1201.50,1201.50,1201.50,4,0,4.00
02/08/2005,03:27,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,03:28,1201.50,1201.50,1201.50,1201.50,51,0,51.00
02/08/2005,03:29,1201.25,1201.25,1201.25,1201.25,0,135,135.00
02/08/2005,03:31,1201.00,1201.00,1201.00,1201.00,0,121,121.00
02/08/2005,03:32,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/08/2005,03:33,1201.00,1201.00,1201.00,1201.00,5,0,5.00
02/08/2005,03:36,1201.25,1201.25,1201.25,1201.25,134,0,134.00
02/08/2005,03:38,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,03:39,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,03:41,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,03:42,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,03:43,1201.50,1201.75,1201.50,1201.50,107,23,130.00
02/08/2005,03:44,1201.50,1201.75,1201.50,1201.50,49,3,52.00
02/08/2005,03:46,1201.50,1201.50,1201.50,1201.50,0,22,22.00
02/08/2005,03:47,1201.50,1201.50,1201.50,1201.50,0,13,13.00
02/08/2005,03:48,1201.50,1201.50,1201.50,1201.50,0,5,5.00
02/08/2005,03:49,1201.75,1201.75,1201.75,1201.75,3,0,3.00
02/08/2005,03:50,1201.75,1201.75,1201.75,1201.75,8,0,8.00
02/08/2005,03:51,1201.50,1202.00,1201.50,1201.75,174,39,213.00
02/08/2005,03:52,1201.75,1201.75,1201.75,1201.75,0,66,66.00
02/08/2005,03:57,1201.75,1201.75,1201.75,1201.75,0,14,14.00
02/08/2005,03:58,1201.75,1201.75,1201.75,1201.75,0,52,52.00
02/08/2005,03:59,1201.75,1201.75,1201.50,1201.50,0,47,47.00
02/08/2005,04:01,1201.75,1201.75,1201.75,1201.75,41,0,41.00
02/08/2005,04:02,1201.75,1201.75,1201.75,1201.75,98,0,98.00
02/08/2005,04:03,1201.75,1201.75,1201.75,1201.75,6,0,6.00
02/08/2005,04:04,1201.75,1201.75,1201.75,1201.75,5,0,5.00
02/08/2005,04:06,1201.75,1201.75,1201.75,1201.75,39,0,39.00
02/08/2005,04:07,1201.75,1201.75,1201.75,1201.75,18,0,18.00
02/08/2005,04:08,1201.75,1201.75,1201.50,1201.50,18,1,19.00
02/08/2005,04:09,1201.50,1201.75,1201.50,1201.75,1,32,33.00
02/08/2005,04:10,1201.75,1201.75,1201.75,1201.75,5,0,5.00
02/08/2005,04:11,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/08/2005,04:16,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/08/2005,04:18,1201.50,1201.50,1201.50,1201.50,0,59,59.00
02/08/2005,04:19,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/08/2005,04:20,1201.50,1201.75,1201.50,1201.75,1,5,6.00
02/08/2005,04:23,1201.75,1201.75,1201.75,1201.75,127,0,127.00
02/08/2005,04:24,1201.75,1201.75,1201.75,1201.75,9,0,9.00
02/08/2005,04:26,1201.75,1202.00,1201.75,1202.00,4,0,4.00
02/08/2005,04:27,1201.75,1201.75,1201.75,1201.75,0,8,8.00
02/08/2005,04:28,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/08/2005,04:29,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,04:30,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/08/2005,04:31,1201.75,1202.00,1201.75,1202.00,2,3,5.00
02/08/2005,04:33,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/08/2005,04:35,1201.75,1201.75,1201.75,1201.75,0,105,105.00
02/08/2005,04:38,1202.00,1202.00,1202.00,1202.00,26,0,26.00
02/08/2005,04:39,1202.00,1202.25,1202.00,1202.25,542,0,542.00
02/08/2005,04:40,1202.25,1202.50,1202.25,1202.25,141,3,144.00
02/08/2005,04:41,1202.50,1202.50,1202.25,1202.25,2,97,99.00
02/08/2005,04:42,1202.25,1202.25,1202.25,1202.25,0,56,56.00
02/08/2005,04:43,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,04:44,1202.25,1202.50,1202.25,1202.25,1,17,18.00
02/08/2005,04:45,1202.00,1202.25,1202.00,1202.25,14,2,16.00
02/08/2005,04:46,1202.25,1202.25,1202.25,1202.25,49,0,49.00
02/08/2005,04:47,1202.25,1202.50,1202.25,1202.50,60,0,60.00
02/08/2005,04:48,1202.25,1202.50,1202.25,1202.50,1,3,4.00
02/08/2005,04:49,1202.25,1202.25,1202.25,1202.25,0,5,5.00
02/08/2005,04:50,1202.25,1202.25,1202.25,1202.25,0,11,11.00
02/08/2005,04:51,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,04:52,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/08/2005,04:54,1202.25,1202.50,1202.25,1202.50,10,2,12.00
02/08/2005,04:56,1202.50,1202.50,1202.50,1202.50,20,0,20.00
02/08/2005,04:57,1202.50,1202.50,1202.50,1202.50,75,0,75.00
02/08/2005,04:58,1202.50,1202.75,1202.50,1202.50,75,22,97.00
02/08/2005,04:59,1202.50,1202.50,1202.50,1202.50,0,8,8.00
02/08/2005,05:00,1202.50,1202.50,1202.50,1202.50,0,5,5.00
02/08/2005,05:01,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/08/2005,05:03,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/08/2005,05:04,1202.75,1202.75,1202.50,1202.50,50,2,52.00
02/08/2005,05:06,1202.75,1202.75,1202.75,1202.75,35,0,35.00
02/08/2005,05:08,1202.50,1202.50,1202.50,1202.50,0,137,137.00
02/08/2005,05:09,1202.25,1202.25,1202.25,1202.25,0,73,73.00
02/08/2005,05:10,1202.25,1202.25,1202.25,1202.25,0,12,12.00
02/08/2005,05:11,1202.50,1202.50,1202.50,1202.50,27,0,27.00
02/08/2005,05:12,1202.50,1202.50,1202.50,1202.50,119,0,119.00
02/08/2005,05:13,1202.50,1202.75,1202.50,1202.75,3,0,3.00
02/08/2005,05:15,1202.50,1202.50,1202.50,1202.50,0,2,2.00
02/08/2005,05:17,1202.50,1202.50,1202.50,1202.50,0,2,2.00
02/08/2005,05:20,1202.50,1202.50,1202.25,1202.25,0,62,62.00
02/08/2005,05:22,1202.50,1202.50,1202.50,1202.50,45,0,45.00
02/08/2005,05:23,1202.50,1202.50,1202.50,1202.50,21,0,21.00
02/08/2005,05:25,1202.50,1202.50,1202.50,1202.50,26,0,26.00
02/08/2005,05:26,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,05:27,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,05:28,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,05:30,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,05:31,1202.25,1202.25,1202.25,1202.25,0,9,9.00
02/08/2005,05:32,1202.50,1202.50,1202.50,1202.50,13,0,13.00
02/08/2005,05:36,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,05:38,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/08/2005,05:39,1202.50,1202.50,1202.25,1202.25,1,1,2.00
02/08/2005,05:40,1202.50,1202.50,1202.50,1202.50,26,0,26.00
02/08/2005,05:41,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/08/2005,05:46,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,05:47,1202.25,1202.25,1202.25,1202.25,0,10,10.00
02/08/2005,05:49,1202.25,1202.25,1202.25,1202.25,0,10,10.00
02/08/2005,05:53,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,05:54,1202.25,1202.25,1202.25,1202.25,0,7,7.00
02/08/2005,05:55,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,05:56,1202.25,1202.50,1202.25,1202.50,1,1,2.00
02/08/2005,05:59,1202.50,1202.50,1202.50,1202.50,5,0,5.00
02/08/2005,06:01,1202.50,1202.50,1202.50,1202.50,56,0,56.00
02/08/2005,06:02,1202.50,1202.50,1202.50,1202.50,10,0,10.00
02/08/2005,06:04,1202.25,1202.25,1202.25,1202.25,0,6,6.00
02/08/2005,06:05,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,06:06,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,06:07,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/08/2005,06:09,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,06:10,1202.50,1202.50,1202.50,1202.50,156,0,156.00
02/08/2005,06:11,1202.50,1202.50,1202.50,1202.50,18,0,18.00
02/08/2005,06:12,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/08/2005,06:13,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/08/2005,06:16,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/08/2005,06:17,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/08/2005,06:18,1202.50,1202.50,1202.50,1202.50,0,56,56.00
02/08/2005,06:19,1202.50,1202.75,1202.50,1202.75,34,11,45.00
02/08/2005,06:20,1202.75,1202.75,1202.75,1202.75,50,0,50.00
02/08/2005,06:21,1202.75,1202.75,1202.75,1202.75,50,0,50.00
02/08/2005,06:22,1202.50,1202.50,1202.50,1202.50,0,10,10.00
02/08/2005,06:24,1202.50,1202.50,1202.50,1202.50,0,15,15.00
02/08/2005,06:25,1202.75,1202.75,1202.75,1202.75,46,0,46.00
02/08/2005,06:26,1202.50,1202.50,1202.50,1202.50,0,21,21.00
02/08/2005,06:27,1202.50,1202.75,1202.50,1202.50,50,11,61.00
02/08/2005,06:28,1202.50,1202.75,1202.50,1202.50,5,110,115.00
02/08/2005,06:29,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/08/2005,06:30,1202.50,1202.50,1202.50,1202.50,0,10,10.00
02/08/2005,06:31,1202.25,1202.50,1202.25,1202.50,45,10,55.00
02/08/2005,06:32,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/08/2005,06:34,1202.25,1202.25,1202.25,1202.25,0,202,202.00
02/08/2005,06:35,1202.25,1202.25,1202.25,1202.25,0,44,44.00
02/08/2005,06:36,1202.00,1202.25,1202.00,1202.25,1,2,3.00
02/08/2005,06:37,1202.25,1202.25,1202.25,1202.25,21,0,21.00
02/08/2005,06:40,1202.25,1202.25,1202.00,1202.00,1,2,3.00
02/08/2005,06:42,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/08/2005,06:43,1202.00,1202.00,1202.00,1202.00,0,140,140.00
02/08/2005,06:45,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/08/2005,06:46,1202.25,1202.25,1202.25,1202.25,13,0,13.00
02/08/2005,06:47,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/08/2005,06:48,1202.00,1202.00,1202.00,1202.00,0,9,9.00
02/08/2005,06:49,1202.25,1202.25,1202.00,1202.00,5,1,6.00
02/08/2005,06:52,1202.00,1202.00,1202.00,1202.00,0,17,17.00
02/08/2005,06:53,1202.25,1202.25,1202.25,1202.25,4,0,4.00
02/08/2005,06:56,1202.25,1202.25,1202.00,1202.25,2,1,3.00
02/08/2005,06:57,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/08/2005,06:58,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,07:00,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,07:02,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/08/2005,07:03,1202.25,1202.25,1202.25,1202.25,145,0,145.00
02/08/2005,07:04,1202.25,1202.25,1202.25,1202.25,56,0,56.00
02/08/2005,07:05,1202.25,1202.50,1202.25,1202.50,16,0,16.00
02/08/2005,07:06,1202.50,1202.50,1202.50,1202.50,5,0,5.00
02/08/2005,07:07,1202.25,1202.25,1201.75,1201.75,6,227,233.00
02/08/2005,07:08,1202.00,1202.00,1201.75,1202.00,39,1,40.00
02/08/2005,07:09,1202.00,1202.00,1201.75,1201.75,4,1,5.00
02/08/2005,07:10,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,07:11,1201.75,1202.00,1201.75,1201.75,7,3,10.00
02/08/2005,07:12,1201.75,1201.75,1201.50,1201.75,7,203,210.00
02/08/2005,07:13,1201.50,1201.50,1201.50,1201.50,0,204,204.00
02/08/2005,07:14,1201.50,1201.50,1201.25,1201.25,0,71,71.00
02/08/2005,07:15,1201.50,1201.50,1201.50,1201.50,141,0,141.00
02/08/2005,07:16,1201.50,1201.75,1201.50,1201.75,105,0,105.00
02/08/2005,07:17,1201.50,1201.50,1201.50,1201.50,0,4,4.00
02/08/2005,07:18,1201.50,1201.50,1201.50,1201.50,0,30,30.00
02/08/2005,07:19,1201.50,1201.50,1201.50,1201.50,0,6,6.00
02/08/2005,07:20,1201.50,1201.50,1201.50,1201.50,0,18,18.00
02/08/2005,07:21,1201.50,1201.75,1201.50,1201.75,52,1,53.00
02/08/2005,07:22,1201.75,1201.75,1201.75,1201.75,41,0,41.00
02/08/2005,07:23,1201.75,1201.75,1201.75,1201.75,11,0,11.00
02/08/2005,07:24,1201.75,1201.75,1201.75,1201.75,15,0,15.00
02/08/2005,07:25,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/08/2005,07:26,1201.75,1201.75,1201.75,1201.75,117,0,117.00
02/08/2005,07:27,1201.75,1201.75,1201.75,1201.75,7,0,7.00
02/08/2005,07:28,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,07:29,1201.75,1201.75,1201.75,1201.75,0,37,37.00
02/08/2005,07:30,1201.50,1201.75,1201.50,1201.50,10,183,193.00
02/08/2005,07:31,1201.50,1201.75,1201.25,1201.75,34,8,42.00
02/08/2005,07:32,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/08/2005,07:33,1201.75,1201.75,1201.75,1201.75,15,0,15.00
02/08/2005,07:34,1201.75,1201.75,1201.75,1201.75,6,0,6.00
02/08/2005,07:36,1201.50,1202.25,1201.50,1202.00,782,221,1003.00
02/08/2005,07:37,1202.00,1202.00,1202.00,1202.00,84,0,84.00
02/08/2005,07:38,1201.75,1202.00,1201.75,1202.00,21,22,43.00
02/08/2005,07:39,1202.00,1202.00,1202.00,1202.00,159,0,159.00
02/08/2005,07:40,1201.75,1202.00,1201.75,1202.00,3,1,4.00
02/08/2005,07:41,1201.75,1201.75,1201.50,1201.50,0,116,116.00
02/08/2005,07:42,1201.50,1201.50,1201.50,1201.50,0,25,25.00
02/08/2005,07:43,1201.75,1201.75,1201.50,1201.50,17,20,37.00
02/08/2005,07:44,1201.50,1201.50,1201.50,1201.50,0,3,3.00
02/08/2005,07:45,1201.75,1201.75,1201.50,1201.75,152,2,154.00
02/08/2005,07:46,1201.75,1201.75,1201.50,1201.50,5,2,7.00
02/08/2005,07:49,1201.75,1201.75,1201.50,1201.50,1,248,249.00
02/08/2005,07:50,1201.50,1201.50,1201.25,1201.25,0,386,386.00
02/08/2005,07:51,1201.25,1201.50,1201.25,1201.50,5,4,9.00
02/08/2005,07:52,1201.50,1201.50,1201.50,1201.50,12,0,12.00
02/08/2005,07:53,1201.25,1201.25,1201.25,1201.25,0,429,429.00
02/08/2005,07:54,1201.50,1201.50,1201.50,1201.50,5,0,5.00
02/08/2005,07:55,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/08/2005,07:56,1201.50,1201.50,1201.25,1201.25,2,90,92.00
02/08/2005,07:57,1201.25,1201.25,1201.00,1201.25,39,17,56.00
02/08/2005,07:58,1201.25,1201.50,1201.25,1201.25,40,26,66.00
02/08/2005,07:59,1201.25,1201.25,1201.25,1201.25,0,13,13.00
02/08/2005,08:00,1201.25,1201.50,1201.25,1201.50,120,4,124.00
02/08/2005,08:01,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/08/2005,08:02,1201.50,1201.50,1201.50,1201.50,24,0,24.00
02/08/2005,08:03,1201.50,1201.50,1201.50,1201.50,36,0,36.00
02/08/2005,08:04,1201.25,1201.50,1201.25,1201.50,23,1,24.00
02/08/2005,08:05,1201.50,1201.50,1201.50,1201.50,30,0,30.00
02/08/2005,08:06,1201.50,1201.50,1201.50,1201.50,29,0,29.00
02/08/2005,08:07,1201.50,1201.50,1201.25,1201.50,35,10,45.00
02/08/2005,08:08,1201.50,1201.75,1201.50,1201.50,40,33,73.00
02/08/2005,08:09,1201.50,1201.50,1201.25,1201.50,105,166,271.00
02/08/2005,08:10,1201.50,1201.50,1201.50,1201.50,55,0,55.00
02/08/2005,08:11,1201.50,1201.50,1201.50,1201.50,10,0,10.00
02/08/2005,08:12,1201.50,1201.50,1201.50,1201.50,63,0,63.00
02/08/2005,08:13,1201.50,1201.50,1201.50,1201.50,59,0,59.00
02/08/2005,08:14,1201.50,1201.75,1201.50,1201.50,6,11,17.00
02/08/2005,08:15,1201.50,1201.50,1201.50,1201.50,0,19,19.00
02/08/2005,08:16,1201.50,1201.50,1201.25,1201.25,0,13,13.00
02/08/2005,08:17,1201.25,1201.50,1201.25,1201.50,5,11,16.00
02/08/2005,08:18,1201.25,1201.50,1201.25,1201.50,1,10,11.00
02/08/2005,08:19,1201.50,1201.50,1201.25,1201.25,57,4,61.00
02/08/2005,08:20,1201.50,1201.50,1201.50,1201.50,68,0,68.00
02/08/2005,08:21,1201.50,1201.50,1201.25,1201.25,7,81,88.00
02/08/2005,08:22,1201.50,1201.50,1201.25,1201.25,3,5,8.00
02/08/2005,08:23,1201.25,1201.50,1201.25,1201.50,5,14,19.00
02/08/2005,08:24,1201.25,1201.50,1201.25,1201.25,4,18,22.00
02/08/2005,08:25,1201.25,1201.50,1201.25,1201.50,2,1,3.00
02/08/2005,08:26,1201.25,1201.25,1201.25,1201.25,0,34,34.00
02/08/2005,08:27,1201.25,1201.50,1201.25,1201.25,1,109,110.00
02/08/2005,08:28,1201.25,1201.25,1201.00,1201.25,19,116,135.00
02/08/2005,08:29,1201.00,1201.00,1201.00,1201.00,0,46,46.00
02/08/2005,08:30,1201.25,1201.25,1201.00,1201.25,170,52,222.00
02/08/2005,08:31,1201.25,1201.50,1201.00,1201.50,1720,768,2488.00
02/08/2005,08:32,1201.25,1201.50,1200.75,1200.75,977,2279,3256.00
02/08/2005,08:33,1200.75,1201.00,1200.75,1200.75,275,839,1114.00
02/08/2005,08:34,1200.75,1201.00,1200.50,1200.75,680,550,1230.00
02/08/2005,08:35,1201.00,1201.25,1200.50,1201.00,1458,1516,2974.00
02/08/2005,08:36,1201.00,1201.00,1200.75,1201.00,244,94,338.00
02/08/2005,08:37,1200.75,1201.25,1200.50,1200.75,849,948,1797.00
02/08/2005,08:38,1200.75,1201.00,1200.50,1200.75,720,439,1159.00
02/08/2005,08:39,1200.75,1201.00,1200.50,1201.00,397,285,682.00
02/08/2005,08:40,1200.75,1201.25,1200.75,1201.00,1026,920,1946.00
02/08/2005,08:41,1201.00,1201.25,1200.75,1201.00,1403,569,1972.00
02/08/2005,08:42,1201.25,1201.25,1200.50,1200.50,132,1530,1662.00
02/08/2005,08:43,1200.75,1201.25,1200.50,1201.00,801,103,904.00
02/08/2005,08:44,1201.00,1201.25,1200.75,1200.75,783,1001,1784.00
02/08/2005,08:45,1201.00,1201.25,1200.75,1201.00,1021,401,1422.00
02/08/2005,08:46,1201.00,1201.25,1201.00,1201.25,34,154,188.00
02/08/2005,08:47,1201.25,1201.25,1200.50,1200.50,96,1512,1608.00
02/08/2005,08:48,1200.75,1201.00,1200.50,1200.75,526,284,810.00
02/08/2005,08:49,1201.00,1201.50,1201.00,1201.50,1295,103,1398.00
02/08/2005,08:50,1201.50,1201.75,1201.25,1201.75,947,175,1122.00
02/08/2005,08:51,1201.75,1201.75,1201.25,1201.75,922,1507,2429.00
02/08/2005,08:52,1201.75,1202.00,1201.25,1201.75,1308,967,2275.00
02/08/2005,08:53,1201.75,1202.25,1201.75,1202.25,2141,122,2263.00
02/08/2005,08:54,1202.50,1202.50,1202.00,1202.25,455,306,761.00
02/08/2005,08:55,1202.25,1202.50,1202.00,1202.50,523,273,796.00
02/08/2005,08:56,1202.50,1202.50,1202.00,1202.00,131,1243,1374.00
02/08/2005,08:57,1202.00,1202.25,1201.75,1202.00,700,63,763.00
02/08/2005,08:58,1202.25,1203.75,1202.00,1203.50,6728,1682,8410.00
02/08/2005,08:59,1203.50,1203.50,1203.00,1203.00,807,905,1712.00
02/08/2005,09:00,1203.00,1203.75,1203.00,1203.50,4557,414,4971.00
02/08/2005,09:01,1203.50,1204.00,1203.50,1203.75,1728,751,2479.00
02/08/2005,09:02,1204.00,1204.25,1203.50,1203.75,1461,1180,2641.00
02/08/2005,09:03,1203.50,1204.25,1203.50,1204.00,1204,258,1462.00
02/08/2005,09:04,1203.75,1204.25,1203.75,1204.00,860,592,1452.00
02/08/2005,09:05,1203.75,1204.00,1203.25,1203.25,367,3125,3492.00
02/08/2005,09:06,1203.25,1203.50,1203.00,1203.25,629,1672,2301.00
02/08/2005,09:07,1203.50,1203.75,1203.25,1203.50,1277,438,1715.00
02/08/2005,09:08,1203.50,1203.75,1203.25,1203.50,404,310,714.00
02/08/2005,09:09,1203.25,1203.50,1203.00,1203.25,77,963,1040.00
02/08/2005,09:10,1203.25,1203.50,1203.00,1203.50,1090,290,1380.00
02/08/2005,09:11,1203.50,1203.75,1203.50,1203.75,272,56,328.00
02/08/2005,09:12,1203.75,1204.25,1203.50,1204.25,3863,783,4646.00
02/08/2005,09:13,1204.00,1204.75,1203.75,1204.50,2969,1462,4431.00
02/08/2005,09:14,1204.50,1204.75,1204.25,1204.25,658,364,1022.00
02/08/2005,09:15,1204.25,1204.75,1204.25,1204.50,1253,632,1885.00
02/08/2005,09:16,1204.25,1204.50,1203.75,1203.75,317,1394,1711.00
02/08/2005,09:17,1203.75,1204.00,1203.75,1203.75,337,235,572.00
02/08/2005,09:18,1204.00,1204.00,1203.75,1204.00,29,94,123.00
02/08/2005,09:19,1203.75,1204.00,1203.25,1203.50,196,1395,1591.00
02/08/2005,09:20,1203.50,1203.75,1203.25,1203.75,200,911,1111.00
02/08/2005,09:21,1203.50,1204.25,1203.50,1204.00,1044,612,1656.00
02/08/2005,09:22,1204.00,1204.00,1203.50,1203.50,603,1144,1747.00
02/08/2005,09:23,1203.50,1203.50,1203.25,1203.25,760,874,1634.00
02/08/2005,09:24,1203.50,1203.75,1203.25,1203.25,240,561,801.00
02/08/2005,09:25,1203.25,1203.75,1203.25,1203.50,323,1125,1448.00
02/08/2005,09:26,1203.50,1203.75,1203.25,1203.75,1078,62,1140.00
02/08/2005,09:27,1203.75,1204.00,1203.75,1203.75,373,99,472.00
02/08/2005,09:28,1204.00,1204.25,1203.75,1204.25,722,567,1289.00
02/08/2005,09:29,1204.00,1204.25,1203.50,1203.50,96,490,586.00
02/08/2005,09:30,1203.50,1203.75,1203.50,1203.50,220,1116,1336.00
02/08/2005,09:31,1203.50,1204.75,1203.25,1204.50,2829,467,3296.00
02/08/2005,09:32,1204.75,1205.50,1204.50,1205.25,4720,1841,6561.00
02/08/2005,09:33,1205.25,1206.25,1205.25,1205.75,4269,1967,6236.00
02/08/2005,09:34,1205.75,1206.25,1205.50,1206.00,1515,419,1934.00
02/08/2005,09:35,1205.75,1206.00,1205.50,1205.75,629,1057,1686.00
02/08/2005,09:36,1205.50,1205.75,1205.25,1205.50,729,778,1507.00
02/08/2005,09:37,1205.50,1205.50,1205.25,1205.50,62,209,271.00
02/08/2005,09:38,1205.50,1205.50,1205.00,1205.25,242,1069,1311.00
02/08/2005,09:39,1205.25,1205.50,1204.75,1205.25,673,2232,2905.00
02/08/2005,09:40,1205.00,1205.25,1205.00,1205.00,36,146,182.00
02/08/2005,09:41,1205.00,1205.25,1205.00,1205.25,61,467,528.00
02/08/2005,09:42,1205.25,1205.25,1205.00,1205.25,689,833,1522.00
02/08/2005,09:43,1205.00,1205.50,1205.00,1205.00,782,493,1275.00
02/08/2005,09:44,1205.00,1205.25,1204.75,1204.75,55,627,682.00
02/08/2005,09:45,1205.00,1205.50,1205.00,1205.25,783,105,888.00
02/08/2005,09:46,1205.50,1206.00,1205.25,1205.75,1473,131,1604.00
02/08/2005,09:47,1205.75,1206.00,1205.50,1205.50,419,715,1134.00
02/08/2005,09:48,1205.25,1205.50,1205.00,1205.00,24,993,1017.00
02/08/2005,09:49,1205.00,1205.25,1204.50,1204.75,386,1810,2196.00
02/08/2005,09:50,1204.75,1205.00,1204.50,1204.75,214,1087,1301.00
02/08/2005,09:51,1204.75,1205.00,1204.50,1204.75,564,1132,1696.00
02/08/2005,09:52,1204.50,1205.00,1204.50,1204.75,861,441,1302.00
02/08/2005,09:53,1205.00,1205.25,1204.50,1205.25,853,466,1319.00
02/08/2005,09:54,1205.00,1205.25,1205.00,1205.25,265,99,364.00
02/08/2005,09:55,1205.00,1205.50,1205.00,1205.00,441,382,823.00
02/08/2005,09:56,1205.00,1205.25,1204.50,1204.75,296,765,1061.00
02/08/2005,09:57,1204.75,1205.00,1204.50,1205.00,159,219,378.00
02/08/2005,09:58,1205.00,1205.00,1204.75,1204.75,222,66,288.00
02/08/2005,09:59,1204.75,1205.00,1204.50,1204.50,185,625,810.00
02/08/2005,10:00,1204.50,1204.75,1204.50,1204.75,391,735,1126.00
02/08/2005,10:01,1204.50,1205.00,1204.50,1204.50,314,459,773.00
02/08/2005,10:02,1204.75,1204.75,1204.25,1204.50,275,819,1094.00
02/08/2005,10:03,1204.25,1204.75,1204.00,1204.50,1006,724,1730.00
02/08/2005,10:04,1204.75,1204.75,1204.25,1204.50,218,489,707.00
02/08/2005,10:05,1204.50,1204.50,1204.25,1204.25,176,15,191.00
02/08/2005,10:06,1204.50,1204.50,1204.25,1204.25,77,26,103.00
02/08/2005,10:07,1204.25,1204.50,1204.00,1204.25,370,1178,1548.00
02/08/2005,10:08,1204.00,1204.50,1204.00,1204.25,170,94,264.00
02/08/2005,10:09,1204.25,1204.75,1204.25,1204.50,993,20,1013.00
02/08/2005,10:10,1204.50,1204.75,1204.25,1204.50,234,396,630.00
02/08/2005,10:11,1204.50,1204.50,1204.25,1204.50,235,26,261.00
02/08/2005,10:12,1204.50,1204.50,1204.00,1204.50,78,456,534.00
02/08/2005,10:13,1204.50,1204.50,1204.25,1204.25,35,241,276.00
02/08/2005,10:14,1204.50,1204.75,1204.25,1204.50,272,25,297.00
02/08/2005,10:15,1204.50,1204.75,1204.25,1204.50,70,309,379.00
02/08/2005,10:16,1204.50,1205.00,1204.50,1205.00,643,134,777.00
02/08/2005,10:17,1204.75,1205.00,1204.75,1204.75,141,264,405.00
02/08/2005,10:18,1204.75,1204.75,1204.00,1204.00,34,1117,1151.00
02/08/2005,10:19,1204.25,1204.50,1204.00,1204.25,257,13,270.00
02/08/2005,10:20,1204.50,1204.50,1204.25,1204.25,158,117,275.00
02/08/2005,10:21,1204.25,1205.00,1204.25,1205.00,1073,152,1225.00
02/08/2005,10:22,1205.00,1205.25,1204.75,1205.25,2076,120,2196.00
02/08/2005,10:23,1205.50,1205.75,1205.00,1205.25,914,751,1665.00
02/08/2005,10:24,1205.00,1205.25,1205.00,1205.25,4,37,41.00
02/08/2005,10:25,1205.25,1205.25,1205.00,1205.00,44,163,207.00
02/08/2005,10:26,1205.00,1205.25,1205.00,1205.25,104,154,258.00
02/08/2005,10:27,1205.00,1205.25,1205.00,1205.00,43,724,767.00
02/08/2005,10:28,1205.00,1205.25,1204.75,1205.00,343,87,430.00
02/08/2005,10:29,1205.25,1205.50,1205.00,1205.25,286,373,659.00
02/08/2005,10:30,1205.00,1205.50,1205.00,1205.25,312,31,343.00
02/08/2005,10:31,1205.50,1205.50,1205.00,1205.50,245,283,528.00
02/08/2005,10:32,1205.50,1205.50,1205.25,1205.25,27,184,211.00
02/08/2005,10:33,1205.50,1205.50,1205.25,1205.25,9,408,417.00
02/08/2005,10:34,1205.25,1205.25,1204.75,1204.75,148,727,875.00
02/08/2005,10:35,1205.00,1205.00,1204.75,1205.00,403,235,638.00
02/08/2005,10:36,1205.00,1205.25,1205.00,1205.00,123,156,279.00
02/08/2005,10:37,1205.25,1205.25,1204.75,1205.00,278,269,547.00
02/08/2005,10:38,1205.00,1205.00,1204.75,1204.75,210,89,299.00
02/08/2005,10:39,1204.75,1205.00,1204.50,1204.75,95,238,333.00
02/08/2005,10:40,1204.75,1205.00,1204.75,1204.75,95,23,118.00
02/08/2005,10:41,1204.75,1205.00,1204.75,1204.75,13,871,884.00
02/08/2005,10:42,1204.75,1205.00,1204.75,1205.00,3,161,164.00
02/08/2005,10:43,1204.75,1205.00,1204.75,1205.00,24,56,80.00
02/08/2005,10:44,1205.00,1205.00,1204.75,1205.00,360,381,741.00
02/08/2005,10:45,1205.00,1205.25,1205.00,1205.00,578,37,615.00
02/08/2005,10:46,1205.25,1205.25,1204.50,1204.75,66,1006,1072.00
02/08/2005,10:47,1204.75,1204.75,1204.00,1204.00,204,2126,2330.00
02/08/2005,10:48,1204.25,1204.25,1203.75,1204.25,945,1748,2693.00
02/08/2005,10:49,1204.25,1204.25,1204.00,1204.00,183,386,569.00
02/08/2005,10:50,1204.25,1204.25,1203.25,1203.25,757,3592,4349.00
02/08/2005,10:51,1203.50,1203.50,1203.25,1203.25,193,660,853.00
02/08/2005,10:52,1203.50,1203.50,1203.25,1203.50,216,1273,1489.00
02/08/2005,10:53,1203.25,1203.75,1203.00,1203.00,555,1554,2109.00
02/08/2005,10:54,1203.25,1203.50,1202.75,1203.50,1491,1617,3108.00
02/08/2005,10:55,1203.50,1203.50,1203.25,1203.25,306,131,437.00
02/08/2005,10:56,1203.50,1203.75,1203.25,1203.50,582,37,619.00
02/08/2005,10:57,1203.75,1203.75,1203.50,1203.50,450,360,810.00
02/08/2005,10:58,1203.50,1204.00,1203.25,1203.75,1144,650,1794.00
02/08/2005,10:59,1203.50,1203.75,1203.25,1203.25,70,573,643.00
02/08/2005,11:00,1203.50,1203.75,1203.25,1203.50,266,11,277.00
02/08/2005,11:01,1203.50,1203.75,1203.25,1203.25,66,308,374.00
02/08/2005,11:02,1203.25,1203.50,1203.25,1203.25,102,521,623.00
02/08/2005,11:03,1203.25,1203.25,1203.00,1203.00,125,423,548.00
02/08/2005,11:04,1203.25,1203.25,1202.75,1202.75,976,1520,2496.00
02/08/2005,11:05,1203.00,1203.25,1202.75,1203.00,594,200,794.00
02/08/2005,11:06,1203.00,1203.00,1202.25,1202.25,487,3768,4255.00
02/08/2005,11:07,1202.25,1202.75,1202.00,1202.75,790,974,1764.00
02/08/2005,11:08,1202.50,1203.00,1202.50,1202.75,724,79,803.00
02/08/2005,11:09,1203.00,1203.00,1202.75,1202.75,56,75,131.00
02/08/2005,11:10,1202.75,1203.00,1202.75,1202.75,18,15,33.00
02/08/2005,11:11,1203.00,1203.25,1202.75,1202.75,577,232,809.00
02/08/2005,11:12,1203.00,1203.00,1202.25,1202.25,194,1366,1560.00
02/08/2005,11:13,1202.25,1202.50,1201.75,1202.00,326,3277,3603.00
02/08/2005,11:14,1201.75,1202.25,1201.00,1201.50,1414,4631,6045.00
02/08/2005,11:15,1201.25,1201.50,1200.75,1201.00,482,2427,2909.00
02/08/2005,11:16,1201.00,1201.50,1200.75,1201.25,1746,206,1952.00
02/08/2005,11:17,1201.25,1201.50,1201.25,1201.50,217,34,251.00
02/08/2005,11:18,1201.50,1201.50,1201.25,1201.50,154,593,747.00
02/08/2005,11:19,1201.50,1201.50,1201.25,1201.50,294,87,381.00
02/08/2005,11:20,1201.50,1202.00,1201.25,1201.75,786,281,1067.00
02/08/2005,11:21,1201.75,1202.00,1201.75,1201.75,191,43,234.00
02/08/2005,11:22,1202.00,1202.00,1201.25,1201.50,1385,2736,4121.00
02/08/2005,11:23,1201.75,1201.75,1201.50,1201.50,94,39,133.00
02/08/2005,11:24,1201.75,1201.75,1201.25,1201.75,574,1157,1731.00
02/08/2005,11:25,1201.50,1202.00,1201.50,1201.50,857,304,1161.00
02/08/2005,11:26,1201.50,1201.50,1200.50,1200.50,353,2164,2517.00
02/08/2005,11:27,1200.75,1201.25,1200.50,1200.75,1307,636,1943.00
02/08/2005,11:28,1200.75,1201.00,1200.75,1200.75,327,139,466.00
02/08/2005,11:29,1200.75,1201.00,1200.75,1201.00,265,118,383.00
02/08/2005,11:30,1200.75,1201.50,1200.75,1201.25,1060,219,1279.00
02/08/2005,11:31,1201.00,1201.50,1201.00,1201.50,256,21,277.00
02/08/2005,11:32,1201.25,1201.75,1200.75,1200.75,921,1745,2666.00
02/08/2005,11:33,1201.00,1201.00,1200.50,1201.00,531,812,1343.00
02/08/2005,11:34,1201.00,1201.25,1200.75,1201.25,529,4,533.00
02/08/2005,11:35,1201.00,1201.25,1201.00,1201.25,830,18,848.00
02/08/2005,11:36,1201.25,1201.75,1201.00,1201.75,1014,121,1135.00
02/08/2005,11:37,1201.75,1201.75,1201.50,1201.75,311,168,479.00
02/08/2005,11:38,1201.50,1201.75,1201.50,1201.50,469,29,498.00
02/08/2005,11:39,1201.75,1201.75,1201.25,1201.25,114,737,851.00
02/08/2005,11:40,1201.50,1201.50,1201.00,1201.25,317,692,1009.00
02/08/2005,11:41,1201.25,1202.00,1201.25,1202.00,1132,79,1211.00
02/08/2005,11:42,1202.00,1202.00,1201.75,1201.75,94,781,875.00
02/08/2005,11:43,1202.00,1202.25,1201.75,1201.75,826,388,1214.00
02/08/2005,11:44,1201.75,1202.00,1201.75,1201.75,68,295,363.00
02/08/2005,11:45,1202.00,1202.00,1201.50,1201.75,27,63,90.00
02/08/2005,11:46,1201.75,1201.75,1201.50,1201.75,278,11,289.00
02/08/2005,11:47,1201.75,1202.00,1201.50,1201.75,219,455,674.00
02/08/2005,11:48,1201.75,1201.75,1201.50,1201.50,38,45,83.00
02/08/2005,11:49,1201.75,1201.75,1201.50,1201.75,115,14,129.00
02/08/2005,11:50,1201.50,1202.00,1201.50,1201.75,127,57,184.00
02/08/2005,11:51,1201.75,1202.00,1201.00,1201.50,391,1218,1609.00
02/08/2005,11:52,1201.25,1202.00,1201.25,1201.75,424,95,519.00
02/08/2005,11:53,1201.75,1202.00,1201.75,1201.75,11,47,58.00
02/08/2005,11:54,1201.75,1201.75,1201.00,1201.00,35,945,980.00
02/08/2005,11:55,1201.00,1201.75,1201.00,1201.75,271,82,353.00
02/08/2005,11:56,1201.50,1201.75,1201.50,1201.50,5,41,46.00
02/08/2005,11:57,1201.50,1202.00,1201.50,1201.75,441,59,500.00
02/08/2005,11:58,1201.75,1202.25,1201.75,1201.75,749,704,1453.00
02/08/2005,11:59,1201.50,1201.75,1201.50,1201.50,48,456,504.00
02/08/2005,12:00,1201.75,1201.75,1201.50,1201.50,20,395,415.00
02/08/2005,12:01,1201.75,1201.75,1201.00,1201.25,350,1282,1632.00
02/08/2005,12:02,1201.25,1201.50,1201.25,1201.50,117,0,117.00
02/08/2005,12:03,1201.50,1201.50,1201.25,1201.50,312,16,328.00
02/08/2005,12:04,1201.50,1201.50,1201.00,1201.00,88,782,870.00
02/08/2005,12:05,1201.00,1201.25,1200.75,1201.00,388,811,1199.00
02/08/2005,12:06,1201.00,1201.25,1201.00,1201.25,80,32,112.00
02/08/2005,12:07,1201.25,1201.25,1201.00,1201.25,83,6,89.00
02/08/2005,12:08,1201.25,1201.75,1201.25,1201.75,412,61,473.00
02/08/2005,12:09,1201.50,1202.25,1201.25,1202.00,2023,207,2230.00
02/08/2005,12:10,1202.25,1202.50,1202.00,1202.25,555,490,1045.00
02/08/2005,12:11,1202.25,1202.50,1202.00,1202.00,332,304,636.00
02/08/2005,12:12,1202.25,1202.25,1202.00,1202.00,75,25,100.00
02/08/2005,12:13,1202.00,1202.25,1202.00,1202.25,38,14,52.00
02/08/2005,12:14,1202.25,1202.25,1202.00,1202.00,33,34,67.00
02/08/2005,12:15,1202.25,1202.25,1202.00,1202.25,35,91,126.00
02/08/2005,12:16,1202.00,1202.25,1202.00,1202.00,12,38,50.00
02/08/2005,12:17,1202.00,1202.00,1201.75,1202.00,99,450,549.00
02/08/2005,12:18,1202.00,1202.00,1201.50,1201.75,101,256,357.00
02/08/2005,12:19,1201.75,1202.50,1201.50,1202.50,1358,45,1403.00
02/08/2005,12:20,1202.50,1202.75,1202.25,1202.50,719,660,1379.00
02/08/2005,12:21,1202.50,1202.75,1202.25,1202.50,172,226,398.00
02/08/2005,12:22,1202.25,1202.50,1202.25,1202.25,7,146,153.00
02/08/2005,12:23,1202.50,1202.75,1202.50,1202.50,299,253,552.00
02/08/2005,12:24,1202.50,1202.50,1202.25,1202.25,89,110,199.00
02/08/2005,12:25,1202.50,1202.50,1202.25,1202.50,197,56,253.00
02/08/2005,12:26,1202.50,1202.75,1202.25,1202.50,366,299,665.00
02/08/2005,12:27,1202.50,1202.75,1202.25,1202.75,76,308,384.00
02/08/2005,12:28,1202.75,1202.75,1202.50,1202.50,31,394,425.00
02/08/2005,12:29,1202.75,1203.00,1202.50,1202.50,430,341,771.00
02/08/2005,12:30,1202.75,1202.75,1202.25,1202.50,92,428,520.00
02/08/2005,12:31,1202.75,1202.75,1202.25,1202.25,270,380,650.00
02/08/2005,12:32,1202.50,1202.50,1202.25,1202.50,152,31,183.00
02/08/2005,12:33,1202.25,1202.50,1202.25,1202.50,39,82,121.00
02/08/2005,12:34,1202.50,1202.50,1202.25,1202.25,189,17,206.00
02/08/2005,12:35,1202.25,1202.75,1202.25,1202.50,542,73,615.00
02/08/2005,12:36,1202.75,1202.75,1202.50,1202.50,98,81,179.00
02/08/2005,12:37,1202.50,1202.75,1202.50,1202.50,62,23,85.00
02/08/2005,12:38,1202.50,1202.75,1202.50,1202.75,389,16,405.00
02/08/2005,12:39,1202.75,1202.75,1202.50,1202.50,16,41,57.00
02/08/2005,12:40,1202.75,1203.00,1202.75,1202.75,145,185,330.00
02/08/2005,12:41,1203.00,1203.00,1202.75,1203.00,365,164,529.00
02/08/2005,12:42,1203.00,1203.25,1202.75,1203.00,738,98,836.00
02/08/2005,12:43,1203.00,1203.25,1202.75,1202.75,12,429,441.00
02/08/2005,12:44,1203.00,1203.00,1202.75,1202.75,19,71,90.00
02/08/2005,12:45,1202.75,1202.75,1202.50,1202.50,336,628,964.00
02/08/2005,12:46,1202.50,1202.75,1202.50,1202.75,65,431,496.00
02/08/2005,12:47,1202.50,1202.75,1202.25,1202.75,527,297,824.00
02/08/2005,12:48,1202.75,1202.75,1202.25,1202.25,198,570,768.00
02/08/2005,12:49,1202.25,1202.50,1202.25,1202.50,323,121,444.00
02/08/2005,12:50,1202.50,1202.50,1202.25,1202.25,447,237,684.00
02/08/2005,12:51,1202.50,1202.50,1202.25,1202.25,65,95,160.00
02/08/2005,12:52,1202.50,1202.50,1202.00,1202.00,85,1493,1578.00
02/08/2005,12:53,1202.25,1202.25,1202.00,1202.00,21,247,268.00
02/08/2005,12:54,1202.25,1202.25,1202.00,1202.00,26,53,79.00
02/08/2005,12:55,1202.00,1202.25,1202.00,1202.25,349,113,462.00
02/08/2005,12:56,1202.00,1202.50,1202.00,1202.25,235,28,263.00
02/08/2005,12:57,1202.25,1202.50,1202.25,1202.50,175,108,283.00
02/08/2005,12:58,1202.25,1202.50,1202.25,1202.50,2,26,28.00
02/08/2005,12:59,1202.50,1202.75,1202.50,1202.75,576,15,591.00
02/08/2005,13:00,1202.50,1202.75,1202.50,1202.75,739,51,790.00
02/08/2005,13:01,1202.75,1203.00,1202.50,1202.75,161,313,474.00
02/08/2005,13:02,1202.75,1203.00,1202.50,1202.75,445,154,599.00
02/08/2005,13:03,1202.75,1202.75,1202.50,1202.75,11,1,12.00
02/08/2005,13:04,1202.75,1202.75,1202.50,1202.75,14,16,30.00
02/08/2005,13:05,1202.75,1202.75,1202.25,1202.25,19,382,401.00
02/08/2005,13:06,1202.50,1202.75,1202.50,1202.50,333,106,439.00
02/08/2005,13:07,1202.50,1202.75,1202.50,1202.75,127,125,252.00
02/08/2005,13:08,1202.50,1202.75,1202.50,1202.75,248,60,308.00
02/08/2005,13:09,1202.75,1203.00,1202.75,1202.75,156,261,417.00
02/08/2005,13:10,1202.75,1203.00,1202.75,1202.75,17,75,92.00
02/08/2005,13:11,1203.00,1203.25,1202.75,1203.25,1232,142,1374.00
02/08/2005,13:12,1203.25,1204.00,1203.25,1204.00,2973,1069,4042.00
02/08/2005,13:13,1203.75,1204.00,1203.50,1203.75,694,369,1063.00
02/08/2005,13:14,1204.00,1204.00,1203.75,1203.75,27,115,142.00
02/08/2005,13:15,1203.75,1203.75,1203.50,1203.50,75,241,316.00
02/08/2005,13:16,1203.75,1203.75,1203.50,1203.50,461,38,499.00
02/08/2005,13:17,1203.50,1203.75,1203.50,1203.75,362,5,367.00
02/08/2005,13:18,1203.75,1204.00,1203.50,1204.00,474,34,508.00
02/08/2005,13:19,1203.75,1204.50,1203.75,1204.25,2401,533,2934.00
02/08/2005,13:20,1204.25,1204.25,1203.75,1204.00,103,296,399.00
02/08/2005,13:21,1203.75,1204.00,1203.75,1203.75,92,139,231.00
02/08/2005,13:22,1203.75,1204.25,1203.75,1204.00,586,399,985.00
02/08/2005,13:23,1204.00,1204.00,1203.75,1203.75,543,15,558.00
02/08/2005,13:24,1203.75,1204.00,1203.75,1203.75,38,222,260.00
02/08/2005,13:25,1204.00,1204.00,1203.75,1203.75,145,28,173.00
02/08/2005,13:26,1204.00,1204.00,1203.75,1203.75,48,84,132.00
02/08/2005,13:27,1203.75,1204.25,1203.75,1204.00,305,63,368.00
02/08/2005,13:28,1204.00,1204.25,1204.00,1204.25,642,12,654.00
02/08/2005,13:29,1204.25,1204.50,1203.75,1203.75,303,637,940.00
02/08/2005,13:30,1203.75,1203.75,1203.00,1203.25,267,2006,2273.00
02/08/2005,13:31,1203.25,1203.25,1202.50,1202.75,1047,1735,2782.00
02/08/2005,13:32,1202.50,1202.75,1202.50,1202.75,72,170,242.00
02/08/2005,13:33,1202.75,1203.00,1202.50,1203.00,344,36,380.00
02/08/2005,13:34,1203.00,1203.00,1202.75,1203.00,43,25,68.00
02/08/2005,13:35,1203.00,1203.25,1203.00,1203.25,772,13,785.00
02/08/2005,13:36,1203.00,1203.00,1202.75,1202.75,9,350,359.00
02/08/2005,13:37,1202.75,1203.25,1202.75,1203.00,204,160,364.00
02/08/2005,13:38,1202.75,1203.00,1202.75,1203.00,411,53,464.00
02/08/2005,13:39,1203.00,1203.25,1202.75,1203.00,282,363,645.00
02/08/2005,13:40,1203.25,1204.00,1203.00,1203.75,1743,411,2154.00
02/08/2005,13:41,1203.75,1204.00,1203.25,1203.25,273,370,643.00
02/08/2005,13:42,1203.25,1203.50,1203.25,1203.50,281,10,291.00
02/08/2005,13:43,1203.50,1203.75,1203.25,1203.25,535,49,584.00
02/08/2005,13:44,1203.50,1203.50,1203.25,1203.50,159,5,164.00
02/08/2005,13:45,1203.50,1203.75,1203.25,1203.25,257,289,546.00
02/08/2005,13:46,1203.25,1203.50,1203.00,1203.00,17,1701,1718.00
02/08/2005,13:47,1203.00,1203.25,1202.75,1203.25,647,1111,1758.00
02/08/2005,13:48,1203.25,1203.25,1203.00,1203.00,60,59,119.00
02/08/2005,13:49,1203.25,1203.25,1203.00,1203.25,243,152,395.00
02/08/2005,13:50,1203.50,1203.75,1203.25,1203.25,569,241,810.00
02/08/2005,13:51,1203.50,1203.50,1203.25,1203.50,12,26,38.00
02/08/2005,13:52,1203.50,1203.50,1203.00,1203.00,88,259,347.00
02/08/2005,13:53,1203.00,1203.50,1203.00,1203.50,222,84,306.00
02/08/2005,13:54,1203.25,1203.75,1203.25,1203.50,249,84,333.00
02/08/2005,13:55,1203.50,1203.50,1203.00,1203.00,1,224,225.00
02/08/2005,13:56,1203.00,1203.25,1202.75,1202.75,177,560,737.00
02/08/2005,13:57,1202.75,1203.75,1202.75,1203.75,900,20,920.00
02/08/2005,13:58,1203.50,1203.75,1203.50,1203.50,48,659,707.00
02/08/2005,13:59,1203.50,1203.75,1203.25,1203.25,10,469,479.00
02/08/2005,14:00,1203.25,1204.00,1203.25,1204.00,2117,141,2258.00
02/08/2005,14:01,1204.25,1204.50,1204.00,1204.00,2031,860,2891.00
02/08/2005,14:02,1204.00,1204.25,1203.75,1203.75,132,234,366.00
02/08/2005,14:03,1203.75,1204.00,1203.75,1203.75,16,133,149.00
02/08/2005,14:04,1204.00,1204.00,1203.75,1204.00,758,6,764.00
02/08/2005,14:05,1203.75,1204.00,1203.75,1203.75,2,26,28.00
02/08/2005,14:06,1203.75,1203.75,1203.00,1203.25,267,2756,3023.00
02/08/2005,14:07,1203.25,1204.00,1203.00,1204.00,1636,595,2231.00
02/08/2005,14:08,1204.00,1204.00,1203.50,1203.75,660,363,1023.00
02/08/2005,14:09,1203.50,1203.75,1203.50,1203.50,15,16,31.00
02/08/2005,14:10,1203.75,1203.75,1203.25,1203.75,487,148,635.00
02/08/2005,14:11,1203.75,1204.00,1203.75,1203.75,202,36,238.00
02/08/2005,14:12,1204.00,1204.00,1203.50,1203.75,247,254,501.00
02/08/2005,14:13,1204.00,1204.50,1203.75,1204.25,1650,545,2195.00
02/08/2005,14:14,1204.00,1204.25,1204.00,1204.00,789,285,1074.00
02/08/2005,14:15,1204.00,1204.00,1203.50,1203.50,44,1711,1755.00
02/08/2005,14:16,1203.50,1204.00,1203.50,1203.50,613,1028,1641.00
02/08/2005,14:17,1203.50,1203.75,1203.25,1203.50,138,233,371.00
02/08/2005,14:18,1203.50,1203.75,1203.50,1203.50,9,256,265.00
02/08/2005,14:19,1203.50,1203.75,1203.50,1203.75,7,53,60.00
02/08/2005,14:20,1203.50,1203.75,1203.00,1203.50,488,1587,2075.00
02/08/2005,14:21,1203.50,1203.75,1203.50,1203.75,25,337,362.00
02/08/2005,14:22,1203.50,1203.75,1203.50,1203.50,1,109,110.00
02/08/2005,14:23,1203.50,1204.00,1203.00,1203.25,518,1252,1770.00
02/08/2005,14:24,1203.25,1203.75,1202.75,1203.75,1244,667,1911.00
02/08/2005,14:25,1203.75,1203.75,1203.50,1203.50,877,53,930.00
02/08/2005,14:26,1203.75,1203.75,1203.50,1203.75,864,155,1019.00
02/08/2005,14:27,1203.75,1203.75,1203.25,1203.75,76,500,576.00
02/08/2005,14:28,1203.75,1203.75,1203.50,1203.75,416,142,558.00
02/08/2005,14:29,1203.75,1203.75,1203.50,1203.75,13,153,166.00
02/08/2005,14:30,1203.50,1203.75,1203.25,1203.25,14,546,560.00
02/08/2005,14:31,1203.00,1203.50,1203.00,1203.25,343,161,504.00
02/08/2005,14:32,1203.25,1203.50,1203.25,1203.50,354,28,382.00
02/08/2005,14:33,1203.50,1203.75,1203.25,1203.75,539,110,649.00
02/08/2005,14:34,1203.50,1203.75,1203.50,1203.50,21,198,219.00
02/08/2005,14:35,1203.50,1204.00,1203.50,1203.75,601,52,653.00
02/08/2005,14:36,1204.00,1204.25,1203.75,1204.25,1483,134,1617.00
02/08/2005,14:37,1204.25,1204.50,1204.00,1204.00,1552,432,1984.00
02/08/2005,14:38,1204.25,1204.25,1203.75,1204.00,262,588,850.00
02/08/2005,14:39,1203.75,1204.00,1203.50,1204.00,36,472,508.00
02/08/2005,14:40,1203.75,1204.25,1203.75,1204.00,433,140,573.00
02/08/2005,14:41,1204.00,1204.25,1203.25,1203.25,491,1751,2242.00
02/08/2005,14:42,1203.25,1203.50,1203.00,1203.50,992,990,1982.00
02/08/2005,14:43,1203.25,1203.25,1203.00,1203.00,344,719,1063.00
02/08/2005,14:44,1203.00,1203.75,1203.00,1203.50,366,187,553.00
02/08/2005,14:45,1203.50,1203.75,1203.25,1203.50,472,312,784.00
02/08/2005,14:46,1203.50,1203.75,1203.25,1203.75,566,23,589.00
02/08/2005,14:47,1203.50,1204.00,1203.50,1204.00,1114,228,1342.00
02/08/2005,14:48,1204.00,1204.00,1203.50,1203.75,75,473,548.00
02/08/2005,14:49,1203.75,1203.75,1203.50,1203.50,263,33,296.00
02/08/2005,14:50,1203.75,1203.75,1203.25,1203.50,516,402,918.00
02/08/2005,14:51,1203.50,1203.75,1203.00,1203.50,691,739,1430.00
02/08/2005,14:52,1203.50,1203.50,1203.25,1203.25,295,44,339.00
02/08/2005,14:53,1203.50,1203.50,1203.25,1203.50,776,85,861.00
02/08/2005,14:54,1203.75,1204.00,1203.50,1203.75,851,259,1110.00
02/08/2005,14:55,1203.75,1204.00,1203.50,1203.75,418,686,1104.00
02/08/2005,14:56,1203.75,1203.75,1203.50,1203.75,71,206,277.00
02/08/2005,14:57,1203.75,1203.75,1203.25,1203.50,735,501,1236.00
02/08/2005,14:58,1203.75,1203.75,1203.50,1203.50,135,501,636.00
02/08/2005,14:59,1203.75,1203.75,1203.25,1203.50,784,516,1300.00
02/08/2005,15:00,1203.50,1203.75,1202.75,1202.75,1093,2396,3489.00
02/08/2005,15:01,1202.75,1203.50,1202.75,1203.25,2450,1905,4355.00
02/08/2005,15:02,1203.25,1203.50,1203.00,1203.00,865,893,1758.00
02/08/2005,15:03,1203.25,1203.25,1203.00,1203.00,32,613,645.00
02/08/2005,15:04,1203.25,1203.25,1203.00,1203.00,58,170,228.00
02/08/2005,15:05,1203.00,1203.25,1202.50,1202.50,407,2618,3025.00
02/08/2005,15:06,1202.50,1203.25,1202.25,1202.25,1743,2149,3892.00
02/08/2005,15:07,1202.50,1202.50,1201.00,1202.00,2868,4860,7728.00
02/08/2005,15:08,1201.75,1202.00,1201.50,1201.75,625,1299,1924.00
02/08/2005,15:09,1201.75,1202.25,1201.50,1202.00,1603,821,2424.00
02/08/2005,15:10,1202.00,1202.25,1201.50,1202.00,419,1015,1434.00
02/08/2005,15:11,1202.00,1202.00,1201.50,1201.75,154,908,1062.00
02/08/2005,15:12,1201.50,1202.00,1201.50,1201.75,578,602,1180.00
02/08/2005,15:13,1201.75,1202.00,1201.50,1201.75,379,443,822.00
02/08/2005,15:14,1202.00,1202.50,1201.75,1202.25,1984,767,2751.00
02/08/2005,15:15,1202.25,1202.75,1201.75,1202.00,2115,3324,5439.00
02/08/2005,15:16,1202.00,1202.00,1202.00,1202.00,23,0,23.00
02/08/2005,15:31,1201.75,1202.00,1201.50,1201.75,355,160,515.00
02/08/2005,15:32,1201.75,1202.00,1201.50,1201.75,149,114,263.00
02/08/2005,15:33,1201.75,1201.75,1201.75,1201.75,0,83,83.00
02/08/2005,15:34,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/08/2005,15:35,1201.75,1201.75,1201.50,1201.75,5,509,514.00
02/08/2005,15:36,1201.75,1201.75,1201.75,1201.75,328,0,328.00
02/08/2005,15:37,1201.75,1201.75,1201.75,1201.75,89,0,89.00
02/08/2005,15:38,1202.00,1202.00,1201.75,1201.75,3,203,206.00
02/08/2005,15:39,1202.00,1202.00,1202.00,1202.00,30,0,30.00
02/08/2005,15:40,1202.00,1202.00,1202.00,1202.00,8,0,8.00
02/08/2005,15:41,1202.00,1202.00,1201.75,1201.75,1,10,11.00
02/08/2005,15:42,1202.00,1202.00,1201.75,1202.00,66,1,67.00
02/08/2005,15:43,1202.00,1202.00,1202.00,1202.00,39,0,39.00
02/08/2005,15:44,1202.00,1202.25,1202.00,1202.25,324,0,324.00
02/08/2005,15:45,1202.00,1202.50,1202.00,1202.50,321,42,363.00
02/08/2005,15:46,1202.50,1202.75,1202.50,1202.50,245,97,342.00
02/08/2005,15:48,1202.25,1202.50,1202.25,1202.50,21,1,22.00
02/08/2005,15:49,1202.50,1202.50,1202.50,1202.50,6,0,6.00
02/08/2005,15:50,1202.50,1202.50,1202.25,1202.50,55,9,64.00
02/08/2005,15:51,1202.50,1202.50,1202.50,1202.50,35,0,35.00
02/08/2005,15:52,1202.50,1202.50,1202.50,1202.50,308,0,308.00
02/08/2005,15:53,1202.25,1202.50,1202.25,1202.50,45,1,46.00
02/08/2005,15:54,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,15:55,1202.50,1202.50,1202.50,1202.50,28,0,28.00
02/08/2005,15:56,1202.50,1202.75,1202.50,1202.50,119,3,122.00
02/08/2005,15:57,1202.50,1202.50,1202.50,1202.50,0,79,79.00
02/08/2005,15:59,1202.50,1202.50,1202.50,1202.50,0,5,5.00
02/08/2005,16:00,1202.25,1202.25,1202.00,1202.00,0,225,225.00
02/08/2005,17:01,1202.00,1202.50,1202.00,1202.25,109,80,189.00
02/08/2005,17:02,1202.25,1202.25,1202.25,1202.25,0,17,17.00
02/08/2005,17:03,1202.25,1202.25,1202.00,1202.25,20,11,31.00
02/08/2005,17:04,1202.25,1202.25,1202.25,1202.25,29,0,29.00
02/08/2005,17:07,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,17:09,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/08/2005,17:11,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,17:12,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,17:13,1202.25,1202.25,1202.25,1202.25,0,5,5.00
02/08/2005,17:16,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/08/2005,17:17,1202.50,1202.50,1202.25,1202.25,5,10,15.00
02/08/2005,17:19,1202.25,1202.25,1202.25,1202.25,0,11,11.00
02/08/2005,17:22,1202.25,1202.25,1202.25,1202.25,0,10,10.00
02/08/2005,17:24,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,17:26,1202.25,1202.25,1202.25,1202.25,0,5,5.00
02/08/2005,17:28,1202.50,1202.50,1202.50,1202.50,12,0,12.00
02/08/2005,17:32,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,17:33,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/08/2005,17:34,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,17:35,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,17:36,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,17:40,1202.50,1202.50,1202.50,1202.50,51,0,51.00
02/08/2005,17:41,1202.25,1202.50,1202.25,1202.50,1,1,2.00
02/08/2005,17:43,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/08/2005,17:44,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,17:50,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/08/2005,17:54,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,17:56,1202.50,1202.75,1202.50,1202.75,126,0,126.00
02/08/2005,17:57,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/08/2005,17:58,1202.50,1202.50,1202.50,1202.50,0,4,4.00
02/08/2005,17:59,1202.50,1202.50,1202.50,1202.50,0,5,5.00
02/08/2005,18:00,1202.50,1202.75,1202.50,1202.75,20,6,26.00
02/08/2005,18:03,1202.75,1202.75,1202.75,1202.75,43,0,43.00
02/08/2005,18:04,1202.75,1202.75,1202.50,1202.75,15,1,16.00
02/08/2005,18:05,1202.50,1202.75,1202.50,1202.75,5,5,10.00
02/08/2005,18:06,1202.75,1202.75,1202.75,1202.75,6,0,6.00
02/08/2005,18:07,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/08/2005,18:11,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/08/2005,18:12,1202.50,1202.50,1202.50,1202.50,0,6,6.00
02/08/2005,18:13,1202.50,1202.50,1202.50,1202.50,0,8,8.00
02/08/2005,18:14,1202.50,1202.50,1202.50,1202.50,0,9,9.00
02/08/2005,18:16,1202.50,1202.50,1202.50,1202.50,0,5,5.00
02/08/2005,18:17,1202.50,1202.50,1202.50,1202.50,0,2,2.00
02/08/2005,18:18,1202.50,1202.50,1202.50,1202.50,0,4,4.00
02/08/2005,18:19,1202.50,1202.50,1202.50,1202.50,0,2,2.00
02/08/2005,18:21,1202.25,1202.25,1202.25,1202.25,0,64,64.00
02/08/2005,18:23,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/08/2005,18:26,1202.25,1202.25,1202.25,1202.25,3,0,3.00
02/08/2005,18:27,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/08/2005,18:31,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/08/2005,18:38,1202.25,1202.25,1202.25,1202.25,32,0,32.00
02/08/2005,18:39,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/08/2005,18:41,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/08/2005,18:44,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/08/2005,18:47,1202.50,1202.50,1202.25,1202.50,27,5,32.00
02/08/2005,18:49,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,18:50,1202.00,1202.00,1202.00,1202.00,0,16,16.00
02/08/2005,18:51,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/08/2005,18:54,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/08/2005,18:55,1202.25,1202.25,1202.25,1202.25,4,0,4.00
02/08/2005,19:00,1202.25,1202.25,1202.25,1202.25,4,0,4.00
02/08/2005,19:01,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,19:03,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,19:04,1202.50,1202.50,1202.50,1202.50,13,0,13.00
02/08/2005,19:07,1202.50,1202.50,1202.25,1202.25,5,2,7.00
02/08/2005,19:08,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/08/2005,19:10,1202.25,1202.25,1202.25,1202.25,0,10,10.00
02/08/2005,19:11,1202.25,1202.25,1202.25,1202.25,0,13,13.00
02/08/2005,19:13,1202.00,1202.00,1202.00,1202.00,0,15,15.00
02/08/2005,19:27,1202.25,1202.25,1202.00,1202.00,1,1,2.00
02/08/2005,19:30,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/08/2005,19:33,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,19:35,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/08/2005,19:36,1202.00,1202.00,1201.75,1202.00,2,43,45.00
02/08/2005,19:37,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/08/2005,19:38,1202.00,1202.00,1201.75,1202.00,9,7,16.00
02/08/2005,19:39,1202.00,1202.00,1201.75,1201.75,4,1,5.00
02/08/2005,19:40,1201.75,1201.75,1201.75,1201.75,0,3,3.00
02/08/2005,19:41,1201.75,1201.75,1201.75,1201.75,0,30,30.00
02/08/2005,19:45,1202.00,1202.00,1202.00,1202.00,25,0,25.00
02/08/2005,19:48,1201.75,1202.00,1201.75,1202.00,2,1,3.00
02/08/2005,19:51,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/08/2005,19:53,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,19:54,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,20:02,1201.75,1201.75,1201.75,1201.75,0,8,8.00
02/08/2005,20:06,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,20:08,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,20:09,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/08/2005,20:16,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/08/2005,20:19,1201.75,1202.00,1201.75,1202.00,4,1,5.00
02/08/2005,20:22,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,20:23,1202.00,1202.00,1202.00,1202.00,7,0,7.00
02/08/2005,20:25,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/08/2005,20:26,1202.00,1202.00,1202.00,1202.00,43,0,43.00
02/08/2005,20:30,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,20:33,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,20:34,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,20:35,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,20:36,1202.00,1202.00,1202.00,1202.00,0,12,12.00
02/08/2005,20:38,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/08/2005,20:42,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/08/2005,20:44,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,20:49,1202.00,1202.00,1202.00,1202.00,7,0,7.00
02/08/2005,20:51,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/08/2005,20:55,1202.00,1202.00,1202.00,1202.00,3,0,3.00
02/08/2005,20:56,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,20:58,1201.75,1201.75,1201.75,1201.75,0,80,80.00
02/08/2005,20:59,1201.75,1201.75,1201.75,1201.75,0,26,26.00
02/08/2005,21:00,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/08/2005,21:02,1202.00,1202.00,1202.00,1202.00,15,0,15.00
02/08/2005,21:03,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,21:04,1202.00,1202.00,1202.00,1202.00,7,0,7.00
02/08/2005,21:05,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,21:06,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,21:08,1202.00,1202.00,1201.75,1201.75,2,2,4.00
02/08/2005,21:10,1202.00,1202.25,1201.75,1202.25,7,1,8.00
02/08/2005,21:11,1201.75,1201.75,1201.75,1201.75,0,10,10.00
02/08/2005,21:12,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/08/2005,21:13,1202.25,1202.25,1202.25,1202.25,20,0,20.00
02/08/2005,21:14,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,21:15,1202.00,1202.00,1202.00,1202.00,0,4,4.00
02/08/2005,21:19,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/08/2005,21:21,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/08/2005,21:26,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/08/2005,21:27,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/08/2005,21:28,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/08/2005,21:37,1202.25,1202.25,1202.25,1202.25,22,0,22.00
02/08/2005,21:45,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/08/2005,21:46,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,21:51,1202.25,1202.25,1202.25,1202.25,6,0,6.00
02/08/2005,21:54,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/08/2005,21:55,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,21:56,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,21:58,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,22:01,1202.25,1202.25,1202.25,1202.25,0,10,10.00
02/08/2005,22:02,1202.25,1202.25,1202.25,1202.25,0,5,5.00
02/08/2005,22:06,1202.25,1202.25,1202.25,1202.25,0,5,5.00
02/08/2005,22:08,1202.50,1202.50,1202.25,1202.25,30,1,31.00
02/08/2005,22:09,1202.25,1202.50,1202.25,1202.50,2,2,4.00
02/08/2005,22:13,1202.50,1202.50,1202.50,1202.50,10,0,10.00
02/08/2005,22:21,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,22:24,1202.50,1202.50,1202.50,1202.50,5,0,5.00
02/08/2005,22:27,1202.25,1202.50,1202.00,1202.25,1,20,21.00
02/08/2005,22:31,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/08/2005,22:33,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,22:34,1202.25,1202.25,1202.25,1202.25,0,11,11.00
02/08/2005,22:43,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/08/2005,22:44,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,22:50,1202.25,1202.25,1202.25,1202.25,3,0,3.00
02/08/2005,22:54,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,22:56,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/08/2005,22:57,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,23:02,1202.00,1202.00,1202.00,1202.00,0,20,20.00
02/08/2005,23:04,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,23:05,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/08/2005,23:07,1202.00,1202.00,1202.00,1202.00,0,11,11.00
02/08/2005,23:13,1202.00,1202.25,1202.00,1202.25,1,1,2.00
02/08/2005,23:15,1202.00,1202.25,1202.00,1202.00,1,5,6.00
02/08/2005,23:18,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,23:21,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/08/2005,23:26,1202.00,1202.00,1202.00,1202.00,0,4,4.00
02/08/2005,23:27,1202.00,1202.00,1202.00,1202.00,0,15,15.00
02/08/2005,23:31,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/08/2005,23:40,1202.25,1202.25,1202.25,1202.25,38,0,38.00
02/08/2005,23:42,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,23:44,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/08/2005,23:47,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/08/2005,23:48,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/08/2005,23:49,1202.25,1202.50,1202.25,1202.50,4,2,6.00
02/08/2005,23:50,1202.50,1202.50,1202.50,1202.50,50,0,50.00
02/08/2005,23:52,1202.75,1202.75,1202.50,1202.50,21,1,22.00
02/08/2005,23:53,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/08/2005,23:54,1202.50,1202.50,1202.50,1202.50,0,4,4.00
02/08/2005,23:56,1202.50,1202.50,1202.50,1202.50,0,4,4.00
02/09/2005,00:01,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/09/2005,00:02,1202.50,1202.50,1202.50,1202.50,0,4,4.00
02/09/2005,00:08,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/09/2005,00:11,1202.50,1202.50,1202.50,1202.50,32,0,32.00
02/09/2005,00:14,1202.75,1202.75,1202.75,1202.75,67,0,67.00
02/09/2005,00:16,1203.00,1203.00,1203.00,1203.00,224,0,224.00
02/09/2005,00:17,1203.00,1203.00,1203.00,1203.00,4,0,4.00
02/09/2005,00:18,1203.00,1203.00,1203.00,1203.00,1,0,1.00
02/09/2005,00:19,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/09/2005,00:20,1202.75,1202.75,1202.75,1202.75,0,2,2.00
02/09/2005,00:26,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/09/2005,00:34,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/09/2005,00:35,1202.75,1202.75,1202.75,1202.75,0,4,4.00
02/09/2005,00:40,1202.75,1202.75,1202.75,1202.75,0,3,3.00
02/09/2005,00:43,1203.00,1203.25,1203.00,1203.25,124,0,124.00
02/09/2005,00:44,1203.25,1203.25,1203.25,1203.25,36,0,36.00
02/09/2005,00:45,1203.25,1203.25,1203.25,1203.25,4,0,4.00
02/09/2005,00:47,1203.25,1203.25,1203.25,1203.25,5,0,5.00
02/09/2005,00:48,1203.25,1203.25,1203.25,1203.25,10,0,10.00
02/09/2005,00:49,1203.25,1203.25,1203.25,1203.25,50,0,50.00
02/09/2005,00:50,1203.25,1203.25,1203.25,1203.25,1,0,1.00
02/09/2005,00:52,1203.25,1203.25,1203.25,1203.25,2,0,2.00
02/09/2005,00:54,1203.25,1203.25,1203.25,1203.25,13,0,13.00
02/09/2005,00:55,1203.25,1203.25,1203.25,1203.25,5,0,5.00
02/09/2005,00:56,1203.25,1203.25,1203.25,1203.25,1,0,1.00
02/09/2005,00:57,1203.25,1203.25,1203.25,1203.25,13,0,13.00
02/09/2005,01:00,1203.25,1203.25,1203.25,1203.25,8,0,8.00
02/09/2005,01:03,1203.25,1203.25,1203.25,1203.25,5,0,5.00
02/09/2005,01:04,1203.50,1203.50,1203.25,1203.25,11,15,26.00
02/09/2005,01:05,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/09/2005,01:06,1203.25,1203.25,1203.25,1203.25,0,3,3.00
02/09/2005,01:07,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/09/2005,01:08,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/09/2005,01:11,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/09/2005,01:13,1203.25,1203.25,1203.25,1203.25,0,7,7.00
02/09/2005,01:14,1203.25,1203.25,1203.25,1203.25,0,14,14.00
02/09/2005,01:21,1203.25,1203.25,1203.25,1203.25,0,8,8.00
02/09/2005,01:23,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/09/2005,01:25,1203.25,1203.25,1203.25,1203.25,0,63,63.00
02/09/2005,01:26,1203.25,1203.25,1203.25,1203.25,0,6,6.00
02/09/2005,01:27,1203.25,1203.25,1203.25,1203.25,0,10,10.00
02/09/2005,01:31,1203.25,1203.50,1203.25,1203.25,30,2,32.00
02/09/2005,01:35,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/09/2005,01:36,1203.25,1203.25,1203.25,1203.25,0,6,6.00
02/09/2005,01:37,1203.25,1203.25,1203.00,1203.25,3,39,42.00
02/09/2005,01:38,1203.25,1203.25,1203.00,1203.00,26,10,36.00
02/09/2005,01:39,1203.00,1203.00,1203.00,1203.00,0,6,6.00
02/09/2005,01:40,1203.25,1203.25,1203.25,1203.25,1,0,1.00
02/09/2005,01:42,1203.00,1203.00,1203.00,1203.00,0,1,1.00
02/09/2005,01:43,1203.00,1203.25,1203.00,1203.00,1,25,26.00
02/09/2005,01:44,1203.00,1203.25,1203.00,1203.25,7,10,17.00
02/09/2005,01:46,1203.25,1203.25,1203.00,1203.00,1,1,2.00
02/09/2005,01:48,1203.25,1203.25,1203.00,1203.00,1,1,2.00
02/09/2005,01:49,1203.00,1203.00,1203.00,1203.00,0,3,3.00
02/09/2005,01:50,1203.25,1203.25,1203.25,1203.25,146,0,146.00
02/09/2005,01:55,1203.25,1203.25,1203.25,1203.25,3,0,3.00
02/09/2005,01:57,1203.00,1203.00,1203.00,1203.00,0,35,35.00
02/09/2005,01:58,1203.00,1203.00,1203.00,1203.00,0,51,51.00
02/09/2005,01:59,1202.75,1202.75,1202.75,1202.75,0,4,4.00
02/09/2005,02:01,1202.75,1203.00,1202.75,1203.00,58,3,61.00
02/09/2005,02:02,1203.00,1203.00,1202.75,1202.75,4,3,7.00
02/09/2005,02:04,1203.00,1203.00,1202.75,1202.75,1,114,115.00
02/09/2005,02:06,1202.50,1202.50,1202.25,1202.50,24,62,86.00
02/09/2005,02:07,1202.75,1202.75,1202.75,1202.75,50,0,50.00
02/09/2005,02:08,1202.50,1202.50,1202.50,1202.50,0,34,34.00
02/09/2005,02:09,1202.50,1202.50,1202.25,1202.50,5,80,85.00
02/09/2005,02:10,1202.25,1202.50,1202.25,1202.25,3,39,42.00
02/09/2005,02:11,1202.25,1202.50,1202.25,1202.25,24,70,94.00
02/09/2005,02:12,1202.25,1202.25,1202.25,1202.25,0,22,22.00
02/09/2005,02:13,1202.00,1202.25,1202.00,1202.00,26,134,160.00
02/09/2005,02:14,1202.00,1202.00,1201.75,1202.00,48,35,83.00
02/09/2005,02:15,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/09/2005,02:16,1202.00,1202.00,1202.00,1202.00,89,0,89.00
02/09/2005,02:17,1201.75,1201.75,1201.75,1201.75,0,109,109.00
02/09/2005,02:18,1201.75,1201.75,1201.75,1201.75,0,82,82.00
02/09/2005,02:19,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/09/2005,02:20,1201.75,1201.75,1201.50,1201.50,0,30,30.00
02/09/2005,02:21,1201.75,1201.75,1201.75,1201.75,41,0,41.00
02/09/2005,02:22,1201.75,1201.75,1201.75,1201.75,42,0,42.00
02/09/2005,02:23,1201.75,1201.75,1201.50,1201.50,9,2,11.00
02/09/2005,02:24,1201.50,1201.50,1201.50,1201.50,0,168,168.00
02/09/2005,02:25,1201.25,1201.25,1201.00,1201.25,14,173,187.00
02/09/2005,02:26,1201.25,1201.25,1201.00,1201.00,57,2,59.00
02/09/2005,02:27,1201.00,1201.00,1201.00,1201.00,0,22,22.00
02/09/2005,02:28,1201.00,1201.00,1201.00,1201.00,0,4,4.00
02/09/2005,02:29,1201.00,1201.00,1200.75,1200.75,0,481,481.00
02/09/2005,02:30,1200.75,1200.75,1200.50,1200.75,152,243,395.00
02/09/2005,02:31,1201.00,1201.00,1201.00,1201.00,140,0,140.00
02/09/2005,02:32,1201.25,1201.25,1201.00,1201.00,1,45,46.00
02/09/2005,02:33,1201.00,1201.00,1200.50,1200.50,111,523,634.00
02/09/2005,02:34,1200.75,1201.00,1200.75,1201.00,35,0,35.00
02/09/2005,02:35,1201.00,1201.00,1201.00,1201.00,3,0,3.00
02/09/2005,02:37,1201.00,1201.00,1201.00,1201.00,119,0,119.00
02/09/2005,02:38,1201.00,1201.00,1200.75,1201.00,100,97,197.00
02/09/2005,02:39,1201.00,1201.00,1201.00,1201.00,58,0,58.00
02/09/2005,02:40,1201.00,1201.00,1201.00,1201.00,6,0,6.00
02/09/2005,02:41,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/09/2005,02:42,1200.75,1200.75,1200.75,1200.75,0,202,202.00
02/09/2005,02:43,1200.75,1200.75,1200.50,1200.75,1,16,17.00
02/09/2005,02:44,1200.75,1200.75,1200.50,1200.50,7,108,115.00
02/09/2005,02:45,1200.50,1200.50,1199.75,1199.75,115,699,814.00
02/09/2005,02:46,1200.00,1200.25,1199.75,1200.25,421,5,426.00
02/09/2005,02:47,1200.25,1200.75,1200.25,1200.75,242,0,242.00
02/09/2005,02:49,1200.75,1200.75,1200.50,1200.75,119,22,141.00
02/09/2005,02:50,1201.00,1201.00,1200.75,1200.75,100,13,113.00
02/09/2005,02:51,1200.75,1200.75,1200.50,1200.75,5,28,33.00
02/09/2005,02:52,1200.75,1200.75,1200.75,1200.75,3,0,3.00
02/09/2005,02:53,1200.75,1201.00,1200.75,1201.00,77,0,77.00
02/09/2005,02:54,1201.00,1201.00,1201.00,1201.00,43,0,43.00
02/09/2005,02:55,1201.00,1201.00,1200.75,1201.00,67,1,68.00
02/09/2005,02:56,1201.00,1201.50,1201.00,1201.50,276,0,276.00
02/09/2005,02:57,1201.50,1201.50,1201.25,1201.25,5,53,58.00
02/09/2005,02:58,1201.25,1201.25,1201.25,1201.25,0,4,4.00
02/09/2005,03:00,1201.00,1201.00,1201.00,1201.00,0,9,9.00
02/09/2005,03:01,1201.00,1201.00,1201.00,1201.00,0,54,54.00
02/09/2005,03:02,1201.00,1201.00,1201.00,1201.00,0,36,36.00
02/09/2005,03:03,1201.00,1201.25,1201.00,1201.00,5,18,23.00
02/09/2005,03:04,1201.00,1201.00,1201.00,1201.00,0,60,60.00
02/09/2005,03:05,1201.00,1201.00,1200.50,1200.50,0,81,81.00
02/09/2005,03:07,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/09/2005,03:08,1200.75,1200.75,1200.50,1200.50,1,104,105.00
02/09/2005,03:09,1200.50,1200.50,1200.50,1200.50,0,65,65.00
02/09/2005,03:10,1200.25,1200.25,1200.25,1200.25,0,5,5.00
02/09/2005,03:11,1200.25,1200.25,1200.00,1200.00,0,90,90.00
02/09/2005,03:12,1200.00,1200.25,1200.00,1200.25,110,11,121.00
02/09/2005,03:13,1200.25,1200.25,1200.25,1200.25,52,0,52.00
02/09/2005,03:14,1200.25,1200.25,1200.25,1200.25,27,0,27.00
02/09/2005,03:15,1200.25,1200.50,1200.25,1200.25,35,1,36.00
02/09/2005,03:16,1200.25,1200.25,1200.25,1200.25,0,54,54.00
02/09/2005,03:17,1200.25,1200.25,1200.25,1200.25,0,9,9.00
02/09/2005,03:18,1200.25,1200.25,1200.00,1200.00,0,34,34.00
02/09/2005,03:19,1200.00,1200.00,1200.00,1200.00,0,6,6.00
02/09/2005,03:20,1200.00,1200.00,1200.00,1200.00,0,28,28.00
02/09/2005,03:21,1200.25,1200.25,1200.00,1200.00,43,11,54.00
02/09/2005,03:22,1200.25,1200.25,1200.25,1200.25,22,0,22.00
02/09/2005,03:23,1200.25,1200.25,1200.25,1200.25,57,0,57.00
02/09/2005,03:24,1200.50,1200.50,1200.50,1200.50,6,0,6.00
02/09/2005,03:26,1200.50,1200.50,1200.50,1200.50,61,0,61.00
02/09/2005,03:27,1200.50,1200.50,1200.25,1200.25,9,105,114.00
02/09/2005,03:28,1200.25,1200.25,1200.25,1200.25,0,70,70.00
02/09/2005,03:29,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/09/2005,03:30,1200.00,1200.25,1200.00,1200.25,1,5,6.00
02/09/2005,03:31,1200.00,1200.00,1200.00,1200.00,0,20,20.00
02/09/2005,03:33,1200.00,1200.50,1200.00,1200.25,105,35,140.00
02/09/2005,03:34,1200.50,1200.50,1200.50,1200.50,10,0,10.00
02/09/2005,03:35,1200.50,1200.50,1200.50,1200.50,89,0,89.00
02/09/2005,03:36,1200.50,1200.50,1200.25,1200.25,17,10,27.00
02/09/2005,03:38,1200.50,1200.50,1200.50,1200.50,20,0,20.00
02/09/2005,03:39,1200.50,1200.50,1200.50,1200.50,23,0,23.00
02/09/2005,03:40,1200.50,1200.50,1200.50,1200.50,4,0,4.00
02/09/2005,03:42,1200.50,1200.50,1200.50,1200.50,21,0,21.00
02/09/2005,03:43,1200.50,1200.50,1200.50,1200.50,16,0,16.00
02/09/2005,03:44,1200.50,1200.50,1200.25,1200.25,41,5,46.00
02/09/2005,03:46,1200.50,1200.75,1200.50,1200.75,8,0,8.00
02/09/2005,03:47,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/09/2005,03:49,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/09/2005,03:52,1200.50,1200.50,1200.50,1200.50,0,69,69.00
02/09/2005,03:53,1200.50,1200.50,1200.50,1200.50,0,38,38.00
02/09/2005,03:55,1200.50,1200.50,1200.50,1200.50,0,3,3.00
02/09/2005,03:56,1200.50,1200.50,1200.50,1200.50,0,25,25.00
02/09/2005,03:57,1200.50,1200.50,1200.50,1200.50,0,2,2.00
02/09/2005,03:58,1200.50,1200.50,1200.50,1200.50,0,31,31.00
02/09/2005,03:59,1200.75,1200.75,1200.75,1200.75,9,0,9.00
02/09/2005,04:00,1200.75,1200.75,1200.75,1200.75,8,0,8.00
02/09/2005,04:01,1200.50,1200.75,1200.50,1200.50,30,7,37.00
02/09/2005,04:03,1200.75,1200.75,1200.75,1200.75,153,0,153.00
02/09/2005,04:04,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/09/2005,04:05,1200.75,1200.75,1200.75,1200.75,17,0,17.00
02/09/2005,04:07,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/09/2005,04:08,1201.00,1201.00,1200.75,1200.75,27,4,31.00
02/09/2005,04:09,1200.75,1200.75,1200.75,1200.75,0,29,29.00
02/09/2005,04:11,1201.00,1201.00,1201.00,1201.00,8,0,8.00
02/09/2005,04:12,1201.00,1201.00,1201.00,1201.00,12,0,12.00
02/09/2005,04:14,1200.75,1200.75,1200.75,1200.75,0,6,6.00
02/09/2005,04:15,1200.75,1201.00,1200.75,1201.00,140,1,141.00
02/09/2005,04:16,1201.25,1201.25,1201.00,1201.00,4,38,42.00
02/09/2005,04:17,1201.00,1201.00,1201.00,1201.00,0,6,6.00
02/09/2005,04:18,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/09/2005,04:19,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/09/2005,04:20,1201.00,1201.00,1201.00,1201.00,0,14,14.00
02/09/2005,04:21,1201.25,1201.50,1201.00,1201.25,216,13,229.00
02/09/2005,04:22,1201.25,1201.50,1201.25,1201.50,1,7,8.00
02/09/2005,04:23,1201.50,1201.75,1201.50,1201.50,211,10,221.00
02/09/2005,04:24,1201.25,1201.50,1201.25,1201.50,118,1,119.00
02/09/2005,04:25,1201.50,1201.50,1201.50,1201.50,6,0,6.00
02/09/2005,04:26,1201.50,1201.50,1201.25,1201.50,52,4,56.00
02/09/2005,04:27,1201.50,1201.50,1201.50,1201.50,4,0,4.00
02/09/2005,04:28,1201.50,1201.50,1201.50,1201.50,36,0,36.00
02/09/2005,04:29,1201.50,1201.50,1201.50,1201.50,27,0,27.00
02/09/2005,04:31,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/09/2005,04:32,1201.50,1201.50,1201.50,1201.50,28,0,28.00
02/09/2005,04:35,1201.50,1201.50,1201.50,1201.50,39,0,39.00
02/09/2005,04:37,1201.50,1201.75,1201.50,1201.75,26,0,26.00
02/09/2005,04:38,1201.75,1201.75,1201.75,1201.75,163,0,163.00
02/09/2005,04:39,1202.00,1202.25,1202.00,1202.00,231,11,242.00
02/09/2005,04:40,1202.00,1202.25,1202.00,1202.25,141,1,142.00
02/09/2005,04:41,1202.25,1202.25,1202.00,1202.00,5,144,149.00
02/09/2005,04:42,1202.00,1202.00,1202.00,1202.00,0,13,13.00
02/09/2005,04:43,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/09/2005,04:45,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/09/2005,04:46,1202.00,1202.00,1201.75,1201.75,0,2,2.00
02/09/2005,04:47,1202.00,1202.00,1202.00,1202.00,3,0,3.00
02/09/2005,04:48,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/09/2005,04:51,1201.75,1201.75,1201.75,1201.75,0,8,8.00
02/09/2005,04:52,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/09/2005,04:53,1202.00,1202.00,1201.75,1201.75,1,1,2.00
02/09/2005,04:54,1202.00,1202.00,1202.00,1202.00,53,0,53.00
02/09/2005,04:55,1202.00,1202.00,1202.00,1202.00,10,0,10.00
02/09/2005,04:56,1202.00,1202.00,1201.75,1201.75,2,91,93.00
02/09/2005,04:57,1201.50,1201.75,1201.50,1201.75,215,3,218.00
02/09/2005,04:58,1201.75,1201.75,1201.75,1201.75,8,0,8.00
02/09/2005,04:59,1202.00,1202.00,1202.00,1202.00,29,0,29.00
02/09/2005,05:00,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/09/2005,05:01,1202.00,1202.00,1202.00,1202.00,4,0,4.00
02/09/2005,05:02,1202.00,1202.00,1202.00,1202.00,11,0,11.00
02/09/2005,05:03,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/09/2005,05:04,1202.00,1202.25,1202.00,1202.25,109,0,109.00
02/09/2005,05:05,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/09/2005,05:06,1202.25,1202.25,1202.00,1202.25,45,10,55.00
02/09/2005,05:07,1202.25,1202.25,1202.25,1202.25,13,0,13.00
02/09/2005,05:09,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/09/2005,05:10,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/09/2005,05:12,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/09/2005,05:13,1202.25,1202.25,1202.25,1202.25,134,0,134.00
02/09/2005,05:14,1202.00,1202.00,1202.00,1202.00,0,32,32.00
02/09/2005,05:15,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/09/2005,05:16,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/09/2005,05:19,1202.00,1202.00,1202.00,1202.00,0,15,15.00
02/09/2005,05:20,1202.00,1202.00,1201.75,1201.75,0,50,50.00
02/09/2005,05:21,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/09/2005,05:23,1202.00,1202.00,1202.00,1202.00,3,0,3.00
02/09/2005,05:25,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/09/2005,05:27,1201.75,1201.75,1201.75,1201.75,0,116,116.00
02/09/2005,05:28,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/09/2005,05:29,1201.75,1201.75,1201.75,1201.75,0,11,11.00
02/09/2005,05:30,1201.75,1201.75,1201.75,1201.75,0,10,10.00
02/09/2005,05:31,1201.50,1201.50,1201.50,1201.50,0,143,143.00
02/09/2005,05:32,1201.50,1201.50,1201.50,1201.50,0,12,12.00
02/09/2005,05:35,1201.75,1201.75,1201.75,1201.75,2,0,2.00
02/09/2005,05:38,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/09/2005,05:41,1201.50,1201.50,1201.50,1201.50,0,6,6.00
02/09/2005,05:43,1201.50,1201.50,1201.50,1201.50,0,5,5.00
02/09/2005,05:45,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/09/2005,05:47,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/09/2005,05:49,1201.75,1201.75,1201.75,1201.75,5,0,5.00
02/09/2005,05:50,1201.75,1201.75,1201.75,1201.75,50,0,50.00
02/09/2005,05:51,1201.75,1201.75,1201.75,1201.75,60,0,60.00
02/09/2005,05:52,1201.75,1201.75,1201.75,1201.75,4,0,4.00
02/09/2005,05:54,1201.75,1201.75,1201.75,1201.75,4,0,4.00
02/09/2005,05:55,1201.75,1201.75,1201.75,1201.75,39,0,39.00
02/09/2005,05:56,1201.50,1201.50,1201.25,1201.25,0,156,156.00
02/09/2005,05:57,1201.25,1201.25,1201.25,1201.25,0,233,233.00
02/09/2005,05:58,1201.50,1201.50,1201.50,1201.50,5,0,5.00
02/09/2005,05:59,1201.25,1201.25,1201.25,1201.25,0,201,201.00
02/09/2005,06:00,1201.25,1201.25,1201.00,1201.00,17,131,148.00
02/09/2005,06:01,1201.00,1201.00,1201.00,1201.00,0,13,13.00
02/09/2005,06:02,1201.25,1201.25,1201.00,1201.25,61,10,71.00
02/09/2005,06:03,1201.25,1201.25,1201.00,1201.00,3,3,6.00
02/09/2005,06:04,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/09/2005,06:06,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/09/2005,06:07,1201.00,1201.00,1200.75,1200.75,0,61,61.00
02/09/2005,06:10,1200.75,1201.00,1200.75,1201.00,1,5,6.00
02/09/2005,06:11,1201.00,1201.00,1201.00,1201.00,48,0,48.00
02/09/2005,06:12,1201.00,1201.00,1201.00,1201.00,19,0,19.00
02/09/2005,06:13,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/09/2005,06:17,1201.25,1201.25,1201.00,1201.00,1,58,59.00
02/09/2005,06:18,1201.25,1201.25,1201.00,1201.00,1,13,14.00
02/09/2005,06:20,1201.00,1201.00,1200.75,1200.75,0,2,2.00
02/09/2005,06:21,1201.00,1201.00,1201.00,1201.00,35,0,35.00
02/09/2005,06:23,1201.00,1201.00,1201.00,1201.00,48,0,48.00
02/09/2005,06:24,1201.00,1201.00,1201.00,1201.00,12,0,12.00
02/09/2005,06:25,1201.00,1201.00,1200.75,1201.00,9,4,13.00
02/09/2005,06:26,1201.00,1201.00,1201.00,1201.00,5,0,5.00
02/09/2005,06:27,1201.25,1201.25,1201.25,1201.25,151,0,151.00
02/09/2005,06:28,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/09/2005,06:29,1201.00,1201.00,1201.00,1201.00,0,20,20.00
02/09/2005,06:30,1201.00,1201.00,1201.00,1201.00,0,6,6.00
02/09/2005,06:31,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/09/2005,06:32,1201.25,1201.25,1201.25,1201.25,6,0,6.00
02/09/2005,06:33,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/09/2005,06:34,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/09/2005,06:36,1201.25,1201.25,1201.25,1201.25,86,0,86.00
02/09/2005,06:37,1201.50,1201.50,1201.50,1201.50,60,0,60.00
02/09/2005,06:38,1201.50,1201.50,1201.50,1201.50,5,0,5.00
02/09/2005,06:39,1201.25,1201.50,1201.25,1201.50,175,1,176.00
02/09/2005,06:40,1201.50,1202.00,1201.50,1202.00,222,0,222.00
02/09/2005,06:41,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/09/2005,06:42,1202.00,1202.75,1202.00,1202.25,574,104,678.00
02/09/2005,06:43,1202.25,1202.25,1202.00,1202.25,10,32,42.00
02/09/2005,06:44,1202.25,1202.25,1202.00,1202.25,2,7,9.00
02/09/2005,06:45,1202.25,1202.25,1202.00,1202.00,1,2,3.00
02/09/2005,06:46,1202.00,1202.00,1202.00,1202.00,0,85,85.00
02/09/2005,06:47,1202.00,1202.00,1202.00,1202.00,0,152,152.00
02/09/2005,06:48,1202.00,1202.25,1202.00,1202.25,509,4,513.00
02/09/2005,06:49,1202.00,1202.00,1202.00,1202.00,0,55,55.00
02/09/2005,06:50,1201.75,1202.00,1201.75,1202.00,35,1,36.00
02/09/2005,06:51,1202.00,1202.00,1202.00,1202.00,157,0,157.00
02/09/2005,06:52,1202.00,1202.25,1202.00,1202.25,112,0,112.00
02/09/2005,06:53,1202.00,1202.25,1202.00,1202.00,20,2,22.00
02/09/2005,06:54,1202.00,1202.00,1201.75,1201.75,0,64,64.00
02/09/2005,06:55,1202.00,1202.00,1201.75,1201.75,51,1,52.00
02/09/2005,06:56,1201.75,1202.25,1201.75,1202.25,112,8,120.00
02/09/2005,06:57,1202.00,1202.25,1202.00,1202.00,1,42,43.00
02/09/2005,06:58,1202.00,1202.00,1202.00,1202.00,0,100,100.00
02/09/2005,06:59,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/09/2005,07:00,1202.00,1202.00,1202.00,1202.00,0,93,93.00
02/09/2005,07:01,1202.00,1202.75,1202.00,1202.75,603,7,610.00
02/09/2005,07:02,1202.75,1203.25,1202.75,1203.00,331,61,392.00
02/09/2005,07:03,1203.00,1203.25,1203.00,1203.00,36,218,254.00
02/09/2005,07:04,1203.00,1203.50,1203.00,1203.00,110,83,193.00
02/09/2005,07:05,1203.25,1203.25,1203.00,1203.25,204,7,211.00
02/09/2005,07:06,1203.00,1203.50,1203.00,1203.00,135,44,179.00
02/09/2005,07:07,1203.00,1203.50,1203.00,1203.25,427,171,598.00
02/09/2005,07:08,1203.25,1203.25,1203.00,1203.25,38,43,81.00
02/09/2005,07:09,1203.25,1203.50,1203.25,1203.50,150,0,150.00
02/09/2005,07:10,1203.50,1203.75,1203.50,1203.50,43,5,48.00
02/09/2005,07:11,1203.75,1204.00,1203.75,1203.75,342,167,509.00
02/09/2005,07:12,1203.50,1203.75,1203.50,1203.75,55,37,92.00
02/09/2005,07:13,1203.75,1203.75,1203.75,1203.75,18,0,18.00
02/09/2005,07:14,1203.75,1203.75,1203.75,1203.75,100,0,100.00
02/09/2005,07:15,1203.75,1203.75,1203.50,1203.75,278,82,360.00
02/09/2005,07:16,1203.75,1203.75,1203.50,1203.75,76,1,77.00
02/09/2005,07:17,1203.75,1204.25,1203.50,1204.00,619,37,656.00
02/09/2005,07:18,1204.00,1204.25,1203.75,1204.25,78,241,319.00
02/09/2005,07:19,1204.25,1204.25,1204.00,1204.25,291,11,302.00
02/09/2005,07:20,1204.25,1204.50,1204.25,1204.25,127,101,228.00
02/09/2005,07:21,1204.25,1204.50,1204.00,1204.25,191,188,379.00
02/09/2005,07:22,1204.25,1204.50,1204.00,1204.25,28,171,199.00
02/09/2005,07:23,1204.25,1204.25,1203.75,1204.00,85,209,294.00
02/09/2005,07:24,1204.00,1204.25,1204.00,1204.25,28,0,28.00
02/09/2005,07:25,1204.00,1204.00,1203.75,1204.00,18,112,130.00
02/09/2005,07:26,1204.00,1204.00,1203.75,1204.00,98,2,100.00
02/09/2005,07:27,1204.25,1204.25,1204.00,1204.00,1,68,69.00
02/09/2005,07:28,1203.75,1203.75,1203.50,1203.75,77,187,264.00
02/09/2005,07:29,1204.00,1204.00,1203.75,1203.75,30,86,116.00
02/09/2005,07:30,1203.75,1204.00,1203.75,1203.75,222,21,243.00
02/09/2005,07:31,1203.75,1204.00,1203.75,1203.75,128,59,187.00
02/09/2005,07:32,1203.75,1204.00,1203.75,1204.00,155,10,165.00
02/09/2005,07:33,1203.75,1204.00,1203.75,1204.00,103,2,105.00
02/09/2005,07:34,1204.00,1204.25,1204.00,1204.00,14,21,35.00
02/09/2005,07:35,1204.00,1204.00,1203.50,1203.75,32,257,289.00
02/09/2005,07:36,1203.75,1203.75,1203.50,1203.50,10,113,123.00
02/09/2005,07:37,1203.50,1203.75,1203.50,1203.50,2,59,61.00
02/09/2005,07:38,1203.75,1203.75,1203.25,1203.50,68,241,309.00
02/09/2005,07:39,1203.50,1203.50,1203.25,1203.25,31,4,35.00
02/09/2005,07:40,1203.25,1203.50,1203.25,1203.50,8,10,18.00
02/09/2005,07:41,1203.25,1203.75,1203.25,1203.50,234,117,351.00
02/09/2005,07:42,1203.50,1203.75,1203.50,1203.50,1,11,12.00
02/09/2005,07:43,1203.50,1203.75,1203.50,1203.50,1,103,104.00
02/09/2005,07:44,1203.25,1203.50,1203.25,1203.50,55,51,106.00
02/09/2005,07:45,1203.50,1203.50,1203.25,1203.50,131,1,132.00
02/09/2005,07:46,1203.50,1203.50,1203.25,1203.50,13,1,14.00
02/09/2005,07:47,1203.50,1203.50,1203.25,1203.50,13,3,16.00
02/09/2005,07:48,1203.50,1203.75,1203.50,1203.75,15,1,16.00
02/09/2005,07:49,1203.75,1203.75,1203.50,1203.75,93,2,95.00
02/09/2005,07:50,1203.75,1203.75,1203.50,1203.75,102,8,110.00
02/09/2005,07:51,1203.75,1204.25,1203.75,1204.00,495,88,583.00
02/09/2005,07:52,1204.25,1204.25,1204.00,1204.25,398,21,419.00
02/09/2005,07:53,1204.00,1204.25,1204.00,1204.25,414,5,419.00
02/09/2005,07:54,1204.25,1204.25,1204.00,1204.00,13,12,25.00
02/09/2005,07:55,1204.00,1204.00,1203.75,1203.75,0,174,174.00
02/09/2005,07:56,1203.75,1204.00,1203.75,1204.00,65,35,100.00
02/09/2005,07:57,1204.00,1204.00,1203.75,1203.75,36,14,50.00
02/09/2005,07:58,1203.75,1204.00,1203.75,1203.75,1,169,170.00
02/09/2005,07:59,1203.75,1203.75,1203.75,1203.75,0,7,7.00
02/09/2005,08:00,1203.75,1204.00,1203.75,1203.75,50,50,100.00
02/09/2005,08:01,1204.00,1204.00,1203.75,1203.75,105,63,168.00
02/09/2005,08:02,1203.75,1204.00,1203.75,1203.75,1,6,7.00
02/09/2005,08:03,1204.00,1204.00,1203.50,1203.50,5,253,258.00
02/09/2005,08:04,1203.50,1203.50,1203.25,1203.50,211,108,319.00
02/09/2005,08:05,1203.50,1203.75,1203.50,1203.50,27,49,76.00
02/09/2005,08:06,1203.50,1203.75,1203.50,1203.50,3,56,59.00
02/09/2005,08:07,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/09/2005,08:09,1203.75,1204.00,1203.75,1203.75,155,178,333.00
02/09/2005,08:10,1203.75,1204.00,1203.75,1204.00,1,20,21.00
02/09/2005,08:11,1204.00,1204.00,1203.75,1203.75,226,43,269.00
02/09/2005,08:12,1203.75,1203.75,1203.50,1203.75,84,88,172.00
02/09/2005,08:13,1203.75,1203.75,1203.50,1203.75,50,11,61.00
02/09/2005,08:14,1203.75,1203.75,1203.75,1203.75,28,0,28.00
02/09/2005,08:15,1203.75,1203.75,1203.50,1203.75,2,6,8.00
02/09/2005,08:16,1203.75,1203.75,1203.75,1203.75,53,0,53.00
02/09/2005,08:17,1203.75,1204.00,1203.75,1204.00,5,0,5.00
02/09/2005,08:18,1204.00,1204.00,1204.00,1204.00,265,0,265.00
02/09/2005,08:19,1203.75,1204.00,1203.75,1204.00,87,6,93.00
02/09/2005,08:20,1204.00,1204.25,1203.75,1204.00,9,16,25.00
02/09/2005,08:21,1204.00,1204.00,1204.00,1204.00,123,0,123.00
02/09/2005,08:22,1204.00,1204.00,1204.00,1204.00,6,0,6.00
02/09/2005,08:23,1204.00,1204.00,1204.00,1204.00,7,0,7.00
02/09/2005,08:24,1203.75,1203.75,1203.75,1203.75,0,5,5.00
02/09/2005,08:25,1203.75,1204.00,1203.75,1203.75,32,171,203.00
02/09/2005,08:26,1203.75,1203.75,1203.50,1203.75,17,61,78.00
02/09/2005,08:27,1203.75,1203.75,1203.50,1203.75,12,6,18.00
02/09/2005,08:28,1203.50,1203.75,1203.50,1203.75,3,104,107.00
02/09/2005,08:29,1203.50,1204.00,1203.50,1203.75,294,482,776.00
02/09/2005,08:30,1203.75,1204.00,1203.75,1204.00,102,235,337.00
02/09/2005,08:31,1204.00,1204.00,1203.25,1203.25,1805,2308,4113.00
02/09/2005,08:32,1203.25,1203.75,1203.25,1203.25,676,691,1367.00
02/09/2005,08:33,1203.25,1203.75,1203.25,1203.25,638,412,1050.00
02/09/2005,08:34,1203.50,1203.50,1202.75,1203.00,576,1857,2433.00
02/09/2005,08:35,1203.00,1203.25,1202.75,1203.00,631,1218,1849.00
02/09/2005,08:36,1202.75,1203.50,1202.75,1203.50,1390,575,1965.00
02/09/2005,08:37,1203.50,1203.50,1202.75,1203.00,801,2468,3269.00
02/09/2005,08:38,1203.00,1203.25,1203.00,1203.25,700,36,736.00
02/09/2005,08:39,1203.25,1204.25,1203.00,1204.25,2001,592,2593.00
02/09/2005,08:40,1204.25,1204.50,1203.75,1204.25,2224,1519,3743.00
02/09/2005,08:41,1204.25,1204.25,1203.50,1203.75,776,1006,1782.00
02/09/2005,08:42,1203.75,1204.00,1203.50,1203.50,64,821,885.00
02/09/2005,08:43,1203.50,1203.75,1203.25,1203.50,491,1492,1983.00
02/09/2005,08:44,1203.25,1203.50,1203.00,1203.00,185,1166,1351.00
02/09/2005,08:45,1203.00,1203.75,1203.00,1203.50,1152,378,1530.00
02/09/2005,08:46,1203.50,1203.75,1203.00,1203.00,223,1752,1975.00
02/09/2005,08:47,1203.00,1203.00,1202.25,1202.50,1149,1485,2634.00
02/09/2005,08:48,1202.50,1203.25,1202.25,1203.00,1746,556,2302.00
02/09/2005,08:49,1203.00,1203.25,1202.50,1202.75,284,653,937.00
02/09/2005,08:50,1202.75,1203.00,1202.50,1202.75,376,205,581.00
02/09/2005,08:51,1202.75,1203.00,1202.25,1202.50,231,1011,1242.00
02/09/2005,08:52,1202.25,1202.25,1201.50,1202.00,4301,3182,7483.00
02/09/2005,08:53,1202.00,1202.50,1202.00,1202.25,1688,392,2080.00
02/09/2005,08:54,1202.50,1202.50,1202.25,1202.25,73,955,1028.00
02/09/2005,08:55,1202.25,1202.75,1202.00,1202.25,425,2525,2950.00
02/09/2005,08:56,1202.00,1202.00,1201.50,1201.75,858,2922,3780.00
02/09/2005,08:57,1201.75,1202.25,1201.75,1202.00,2386,1833,4219.00
02/09/2005,08:58,1202.00,1202.25,1201.75,1202.00,459,359,818.00
02/09/2005,08:59,1202.25,1202.50,1202.00,1202.50,1920,119,2039.00
02/09/2005,09:00,1202.50,1202.75,1202.50,1202.50,175,1342,1517.00
02/09/2005,09:01,1202.25,1203.25,1202.25,1203.25,1572,164,1736.00
02/09/2005,09:02,1203.25,1203.75,1203.00,1203.25,2846,2021,4867.00
02/09/2005,09:03,1203.25,1203.25,1202.75,1202.75,1223,1289,2512.00
02/09/2005,09:04,1203.00,1203.25,1202.75,1202.75,1697,1161,2858.00
02/09/2005,09:05,1202.75,1203.25,1202.75,1203.00,454,345,799.00
02/09/2005,09:06,1203.00,1203.50,1202.75,1203.50,1226,577,1803.00
02/09/2005,09:07,1203.50,1203.75,1202.75,1203.00,303,1478,1781.00
02/09/2005,09:08,1203.00,1203.75,1203.00,1203.50,943,262,1205.00
02/09/2005,09:09,1203.50,1203.50,1202.75,1203.00,179,784,963.00
02/09/2005,09:10,1202.75,1203.00,1202.25,1202.25,358,1132,1490.00
02/09/2005,09:11,1202.25,1202.50,1202.00,1202.00,664,2881,3545.00
02/09/2005,09:12,1202.25,1202.25,1200.75,1201.00,2080,4170,6250.00
02/09/2005,09:13,1201.00,1201.00,1200.00,1200.00,2504,4651,7155.00
02/09/2005,09:14,1200.00,1200.25,1199.25,1199.50,3375,5494,8869.00
02/09/2005,09:15,1199.50,1199.75,1198.25,1199.00,3115,6843,9958.00
02/09/2005,09:16,1198.75,1199.00,1198.50,1199.00,3683,2043,5726.00
02/09/2005,09:17,1198.75,1199.50,1198.75,1198.75,2291,2477,4768.00
02/09/2005,09:18,1198.75,1199.25,1198.75,1199.00,1160,695,1855.00
02/09/2005,09:19,1199.00,1199.25,1198.75,1199.25,663,377,1040.00
02/09/2005,09:20,1199.00,1199.25,1198.75,1198.75,773,1070,1843.00
02/09/2005,09:21,1198.75,1199.00,1198.50,1198.75,501,1267,1768.00
02/09/2005,09:22,1198.75,1198.75,1197.75,1198.00,551,4490,5041.00
02/09/2005,09:23,1197.75,1198.00,1197.00,1197.25,3885,3819,7704.00
02/09/2005,09:24,1197.25,1197.75,1196.75,1197.50,3287,4352,7639.00
02/09/2005,09:25,1197.50,1197.75,1197.25,1197.50,258,1353,1611.00
02/09/2005,09:26,1197.50,1197.50,1196.75,1197.50,2364,2627,4991.00
02/09/2005,09:27,1197.25,1198.00,1197.25,1197.75,1454,770,2224.00
02/09/2005,09:28,1197.75,1198.00,1197.50,1197.50,351,1060,1411.00
02/09/2005,09:29,1197.75,1198.00,1197.50,1198.00,678,338,1016.00
02/09/2005,09:30,1197.75,1198.00,1197.50,1197.75,842,543,1385.00
02/09/2005,09:31,1197.50,1198.00,1197.25,1197.50,1993,1629,3622.00
02/09/2005,09:32,1197.50,1197.50,1195.75,1196.00,2666,10317,12983.00
02/09/2005,09:33,1196.00,1196.50,1195.50,1196.00,3747,2964,6711.00
02/09/2005,09:34,1196.00,1196.50,1196.00,1196.50,1520,2399,3919.00
02/09/2005,09:35,1196.25,1196.75,1196.00,1196.25,1404,1227,2631.00
02/09/2005,09:36,1196.25,1197.00,1196.00,1196.75,1712,681,2393.00
02/09/2005,09:37,1197.00,1197.25,1196.75,1197.00,2364,302,2666.00
02/09/2005,09:38,1197.00,1197.25,1196.75,1197.00,468,1333,1801.00
02/09/2005,09:39,1196.75,1197.00,1196.50,1196.50,477,1265,1742.00
02/09/2005,09:40,1196.50,1197.00,1196.50,1196.75,1682,442,2124.00
02/09/2005,09:41,1196.75,1196.75,1196.25,1196.25,221,1397,1618.00
02/09/2005,09:42,1196.25,1196.75,1196.25,1196.50,412,822,1234.00
02/09/2005,09:43,1196.75,1196.75,1196.25,1196.25,294,721,1015.00
02/09/2005,09:44,1196.25,1196.50,1196.00,1196.00,662,965,1627.00
02/09/2005,09:45,1196.00,1196.25,1195.50,1195.75,1718,4965,6683.00
02/09/2005,09:46,1195.75,1196.00,1195.25,1196.00,1896,1572,3468.00
02/09/2005,09:47,1196.00,1196.25,1195.75,1196.00,2391,188,2579.00
02/09/2005,09:48,1196.00,1196.75,1196.00,1196.50,2647,126,2773.00
02/09/2005,09:49,1196.75,1197.00,1196.50,1197.00,1532,1389,2921.00
02/09/2005,09:50,1196.75,1197.25,1196.75,1197.25,1308,451,1759.00
02/09/2005,09:51,1197.00,1197.75,1197.00,1197.50,2583,82,2665.00
02/09/2005,09:52,1197.75,1198.00,1197.25,1197.75,1782,1448,3230.00
02/09/2005,09:53,1197.50,1197.75,1197.25,1197.50,123,360,483.00
02/09/2005,09:54,1197.50,1197.50,1197.00,1197.00,176,439,615.00
02/09/2005,09:55,1197.25,1197.25,1196.50,1196.75,771,1902,2673.00
02/09/2005,09:56,1196.75,1197.25,1196.50,1196.75,942,1022,1964.00
02/09/2005,09:57,1196.75,1197.00,1196.50,1196.75,285,862,1147.00
02/09/2005,09:58,1196.75,1197.25,1196.75,1196.75,1304,732,2036.00
02/09/2005,09:59,1196.75,1197.00,1196.50,1196.75,106,551,657.00
02/09/2005,10:00,1197.00,1197.25,1196.75,1197.00,637,807,1444.00
02/09/2005,10:01,1197.00,1197.25,1196.50,1196.75,440,1788,2228.00
02/09/2005,10:02,1196.75,1197.00,1196.50,1196.50,315,912,1227.00
02/09/2005,10:03,1196.75,1197.00,1196.50,1197.00,488,73,561.00
02/09/2005,10:04,1196.75,1197.00,1196.50,1196.75,314,587,901.00
02/09/2005,10:05,1196.75,1197.00,1196.75,1197.00,153,37,190.00
02/09/2005,10:06,1197.00,1197.25,1196.75,1197.25,1614,22,1636.00
02/09/2005,10:07,1197.25,1197.50,1197.00,1197.50,1122,224,1346.00
02/09/2005,10:08,1197.50,1197.75,1197.25,1197.50,4225,1002,5227.00
02/09/2005,10:09,1197.25,1197.50,1197.00,1197.25,617,552,1169.00
02/09/2005,10:10,1197.25,1197.50,1196.50,1196.50,320,2578,2898.00
02/09/2005,10:11,1196.50,1196.75,1196.25,1196.75,578,835,1413.00
02/09/2005,10:12,1196.50,1196.75,1196.25,1196.50,172,751,923.00
02/09/2005,10:13,1196.50,1196.50,1196.00,1196.25,612,1278,1890.00
02/09/2005,10:14,1196.25,1196.50,1196.00,1196.50,768,175,943.00
02/09/2005,10:15,1196.50,1196.50,1196.00,1196.50,471,475,946.00
02/09/2005,10:16,1196.50,1196.50,1196.25,1196.25,219,37,256.00
02/09/2005,10:17,1196.25,1196.75,1196.25,1196.50,335,454,789.00
02/09/2005,10:18,1196.50,1196.50,1196.25,1196.50,99,23,122.00
02/09/2005,10:19,1196.50,1197.00,1196.25,1197.00,756,25,781.00
02/09/2005,10:20,1196.75,1197.25,1196.75,1197.00,1201,145,1346.00
02/09/2005,10:21,1197.00,1197.25,1196.75,1197.25,644,56,700.00
02/09/2005,10:22,1197.25,1197.50,1197.00,1197.50,861,103,964.00
02/09/2005,10:23,1197.25,1197.25,1197.00,1197.25,82,137,219.00
02/09/2005,10:24,1197.00,1197.25,1196.75,1197.25,553,353,906.00
02/09/2005,10:25,1197.25,1197.50,1197.00,1197.25,250,225,475.00
02/09/2005,10:26,1197.25,1197.50,1197.00,1197.25,109,111,220.00
02/09/2005,10:27,1197.25,1197.25,1196.75,1196.75,111,356,467.00
02/09/2005,10:28,1197.00,1197.25,1196.75,1197.25,370,50,420.00
02/09/2005,10:29,1197.00,1197.25,1197.00,1197.00,49,58,107.00
02/09/2005,10:30,1197.00,1197.00,1196.50,1196.50,96,2113,2209.00
02/09/2005,10:31,1196.50,1196.75,1196.25,1196.50,343,756,1099.00
02/09/2005,10:32,1196.50,1196.50,1196.25,1196.50,329,255,584.00
02/09/2005,10:33,1196.25,1196.50,1196.25,1196.50,322,48,370.00
02/09/2005,10:34,1196.50,1196.75,1196.25,1196.75,228,94,322.00
02/09/2005,10:35,1196.50,1196.75,1196.50,1196.75,11,45,56.00
02/09/2005,10:36,1196.75,1197.00,1196.50,1197.00,510,13,523.00
02/09/2005,10:37,1197.00,1197.00,1196.75,1197.00,273,66,339.00
02/09/2005,10:38,1196.75,1197.00,1196.75,1197.00,428,174,602.00
02/09/2005,10:39,1197.00,1197.00,1196.75,1197.00,50,18,68.00
02/09/2005,10:40,1197.00,1197.00,1196.50,1196.75,40,302,342.00
02/09/2005,10:41,1196.75,1196.75,1196.25,1196.25,88,614,702.00
02/09/2005,10:42,1196.50,1196.50,1196.00,1196.50,145,528,673.00
02/09/2005,10:43,1196.50,1196.50,1195.75,1196.00,152,2644,2796.00
02/09/2005,10:44,1196.00,1196.25,1195.50,1196.25,944,654,1598.00
02/09/2005,10:45,1196.00,1196.50,1196.00,1196.50,313,87,400.00
02/09/2005,10:46,1196.25,1196.50,1196.00,1196.25,415,157,572.00
02/09/2005,10:47,1196.25,1196.50,1196.00,1196.25,423,411,834.00
02/09/2005,10:48,1196.25,1196.50,1196.25,1196.25,20,11,31.00
02/09/2005,10:49,1196.25,1196.50,1195.50,1195.50,544,1341,1885.00
02/09/2005,10:50,1195.75,1196.00,1195.50,1195.75,845,634,1479.00
02/09/2005,10:51,1195.50,1196.00,1195.50,1195.75,370,125,495.00
02/09/2005,10:52,1195.75,1196.00,1195.50,1196.00,358,213,571.00
02/09/2005,10:53,1195.75,1196.25,1195.75,1196.25,655,32,687.00
02/09/2005,10:54,1196.25,1196.50,1196.00,1196.25,672,46,718.00
02/09/2005,10:55,1196.25,1196.50,1196.00,1196.00,299,647,946.00
02/09/2005,10:56,1196.25,1196.50,1196.00,1196.25,431,23,454.00
02/09/2005,10:57,1196.25,1196.50,1196.25,1196.50,27,38,65.00
02/09/2005,10:58,1196.50,1196.75,1196.25,1196.25,719,320,1039.00
02/09/2005,10:59,1196.50,1196.50,1196.25,1196.50,351,245,596.00
02/09/2005,11:00,1196.50,1196.75,1196.25,1196.25,556,604,1160.00
02/09/2005,11:01,1196.50,1196.50,1196.25,1196.25,76,47,123.00
02/09/2005,11:02,1196.25,1196.50,1196.25,1196.25,108,60,168.00
02/09/2005,11:03,1196.25,1196.50,1196.25,1196.25,465,79,544.00
02/09/2005,11:04,1196.50,1196.75,1196.25,1196.50,643,182,825.00
02/09/2005,11:05,1196.50,1196.50,1196.50,1196.50,217,0,217.00
02/09/2005,11:06,1196.50,1196.75,1196.50,1196.75,204,654,858.00
02/09/2005,11:07,1196.75,1196.75,1196.25,1196.50,298,166,464.00
02/09/2005,11:08,1196.75,1196.75,1196.50,1196.50,39,35,74.00
02/09/2005,11:09,1196.50,1196.75,1196.50,1196.75,48,10,58.00
02/09/2005,11:10,1196.50,1196.75,1196.50,1196.50,19,9,28.00
02/09/2005,11:11,1196.75,1196.75,1196.50,1196.75,94,26,120.00
02/09/2005,11:12,1196.75,1196.75,1196.50,1196.50,7,320,327.00
02/09/2005,11:13,1196.25,1196.50,1196.25,1196.25,234,111,345.00
02/09/2005,11:14,1196.25,1196.50,1196.25,1196.25,276,55,331.00
02/09/2005,11:15,1196.25,1196.75,1196.25,1196.75,88,20,108.00
02/09/2005,11:16,1196.75,1197.00,1196.50,1196.75,351,281,632.00
02/09/2005,11:17,1196.75,1197.00,1196.50,1196.75,177,697,874.00
02/09/2005,11:18,1196.75,1196.75,1196.25,1196.50,61,297,358.00
02/09/2005,11:19,1196.50,1197.00,1196.25,1196.50,626,41,667.00
02/09/2005,11:20,1196.75,1196.75,1196.50,1196.50,18,21,39.00
02/09/2005,11:21,1196.50,1196.75,1196.50,1196.50,119,24,143.00
02/09/2005,11:22,1196.75,1196.75,1196.50,1196.75,10,19,29.00
02/09/2005,11:23,1196.50,1197.00,1196.50,1196.75,266,56,322.00
02/09/2005,11:24,1197.00,1197.00,1196.75,1196.75,60,48,108.00
02/09/2005,11:25,1197.00,1197.00,1196.50,1196.75,183,295,478.00
02/09/2005,11:26,1196.50,1196.75,1196.50,1196.75,33,14,47.00
02/09/2005,11:27,1196.50,1196.75,1196.50,1196.75,225,3,228.00
02/09/2005,11:28,1196.75,1196.75,1196.50,1196.75,72,82,154.00
02/09/2005,11:29,1196.75,1196.75,1196.25,1196.25,176,414,590.00
02/09/2005,11:30,1196.50,1196.75,1196.25,1196.50,253,142,395.00
02/09/2005,11:31,1196.50,1196.75,1196.50,1196.75,157,13,170.00
02/09/2005,11:32,1196.50,1196.75,1196.50,1196.75,122,7,129.00
02/09/2005,11:33,1196.75,1197.00,1196.50,1196.75,159,190,349.00
02/09/2005,11:34,1196.75,1196.75,1196.50,1196.75,187,2,189.00
02/09/2005,11:35,1196.75,1197.00,1196.50,1197.00,283,6,289.00
02/09/2005,11:36,1197.00,1197.00,1196.75,1196.75,44,210,254.00
02/09/2005,11:37,1196.75,1197.00,1196.75,1196.75,1,260,261.00
02/09/2005,11:38,1197.00,1197.00,1196.75,1197.00,13,14,27.00
02/09/2005,11:39,1196.75,1197.00,1196.50,1196.50,11,182,193.00
02/09/2005,11:40,1196.75,1196.75,1196.50,1196.75,95,14,109.00
02/09/2005,11:41,1196.75,1196.75,1196.50,1196.75,233,42,275.00
02/09/2005,11:42,1196.75,1196.75,1196.50,1196.75,80,20,100.00
02/09/2005,11:43,1196.50,1196.75,1196.50,1196.50,76,118,194.00
02/09/2005,11:44,1196.50,1196.75,1196.50,1196.50,19,205,224.00
02/09/2005,11:45,1196.75,1196.75,1196.50,1196.75,3,8,11.00
02/09/2005,11:46,1196.50,1196.75,1196.50,1196.50,9,37,46.00
02/09/2005,11:47,1196.50,1196.50,1196.50,1196.50,0,29,29.00
02/09/2005,11:48,1196.50,1196.75,1196.25,1196.50,99,284,383.00
02/09/2005,11:49,1196.50,1196.75,1196.50,1196.75,50,0,50.00
02/09/2005,11:50,1196.50,1196.75,1196.50,1196.75,9,88,97.00
02/09/2005,11:51,1196.75,1196.75,1196.25,1196.75,46,100,146.00
02/09/2005,11:52,1196.50,1197.00,1196.50,1197.00,445,107,552.00
02/09/2005,11:53,1197.00,1197.00,1196.75,1197.00,20,22,42.00
02/09/2005,11:54,1196.75,1197.00,1196.50,1196.75,9,194,203.00
02/09/2005,11:55,1196.75,1196.75,1196.50,1196.75,41,19,60.00
02/09/2005,11:56,1196.75,1197.00,1196.75,1197.00,255,15,270.00
02/09/2005,11:57,1197.00,1197.00,1196.75,1196.75,13,35,48.00
02/09/2005,11:58,1196.75,1196.75,1196.50,1196.75,17,148,165.00
02/09/2005,11:59,1196.75,1196.75,1196.50,1196.75,29,18,47.00
02/09/2005,12:00,1196.50,1196.75,1196.50,1196.75,56,6,62.00
02/09/2005,12:01,1196.75,1197.00,1196.50,1196.75,304,47,351.00
02/09/2005,12:02,1196.75,1197.00,1196.50,1197.00,226,73,299.00
02/09/2005,12:03,1197.00,1197.00,1196.75,1197.00,35,5,40.00
02/09/2005,12:04,1196.75,1197.00,1196.50,1196.75,125,92,217.00
02/09/2005,12:05,1196.75,1197.25,1196.75,1197.00,680,33,713.00
02/09/2005,12:06,1197.00,1198.00,1197.00,1197.75,2662,725,3387.00
02/09/2005,12:07,1197.75,1198.00,1197.25,1197.75,883,1674,2557.00
02/09/2005,12:08,1197.75,1197.75,1197.00,1197.25,299,586,885.00
02/09/2005,12:09,1197.25,1197.50,1197.25,1197.25,15,75,90.00
02/09/2005,12:10,1197.50,1197.75,1197.25,1197.75,304,46,350.00
02/09/2005,12:11,1197.75,1197.75,1197.50,1197.75,170,76,246.00
02/09/2005,12:12,1197.50,1198.00,1197.50,1197.75,433,164,597.00
02/09/2005,12:13,1197.50,1197.75,1197.50,1197.50,21,119,140.00
02/09/2005,12:14,1197.75,1197.75,1197.50,1197.75,13,8,21.00
02/09/2005,12:15,1197.75,1197.75,1197.50,1197.75,12,84,96.00
02/09/2005,12:16,1197.75,1198.00,1197.50,1197.75,360,118,478.00
02/09/2005,12:17,1197.75,1197.75,1197.25,1197.25,28,511,539.00
02/09/2005,12:18,1197.50,1197.50,1197.00,1197.25,186,560,746.00
02/09/2005,12:19,1197.25,1197.50,1197.25,1197.50,100,222,322.00
02/09/2005,12:20,1197.25,1197.50,1197.25,1197.50,7,35,42.00
02/09/2005,12:21,1197.50,1197.50,1197.25,1197.25,1,148,149.00
02/09/2005,12:22,1197.50,1197.50,1197.25,1197.25,300,94,394.00
02/09/2005,12:23,1197.25,1197.50,1197.25,1197.25,38,163,201.00
02/09/2005,12:24,1197.50,1197.75,1197.25,1197.50,386,157,543.00
02/09/2005,12:25,1197.50,1198.00,1197.50,1198.00,793,271,1064.00
02/09/2005,12:26,1197.75,1198.00,1197.50,1197.75,178,244,422.00
02/09/2005,12:27,1197.75,1198.00,1197.75,1197.75,681,67,748.00
02/09/2005,12:28,1198.00,1198.00,1197.50,1197.50,28,307,335.00
02/09/2005,12:29,1197.75,1198.25,1197.50,1198.25,1930,15,1945.00
02/09/2005,12:30,1198.25,1198.25,1198.00,1198.25,976,59,1035.00
02/09/2005,12:31,1198.25,1198.25,1198.00,1198.25,653,258,911.00
02/09/2005,12:32,1198.25,1198.75,1198.25,1198.75,2130,276,2406.00
02/09/2005,12:33,1198.50,1198.75,1198.25,1198.25,135,728,863.00
02/09/2005,12:34,1198.25,1198.50,1198.00,1198.50,251,864,1115.00
02/09/2005,12:35,1198.25,1198.50,1198.00,1198.25,347,525,872.00
02/09/2005,12:36,1198.50,1198.50,1198.00,1198.25,73,274,347.00
02/09/2005,12:37,1198.00,1198.50,1198.00,1198.25,271,80,351.00
02/09/2005,12:38,1198.25,1199.00,1198.25,1198.75,2006,628,2634.00
02/09/2005,12:39,1198.75,1198.75,1198.25,1198.25,140,766,906.00
02/09/2005,12:40,1198.25,1198.50,1197.50,1197.75,273,2122,2395.00
02/09/2005,12:41,1197.75,1197.75,1197.50,1197.75,158,202,360.00
02/09/2005,12:42,1197.50,1198.00,1197.50,1197.75,402,46,448.00
02/09/2005,12:43,1197.75,1198.00,1197.50,1198.00,70,683,753.00
02/09/2005,12:44,1197.75,1198.00,1197.75,1197.75,352,19,371.00
02/09/2005,12:45,1197.75,1198.00,1197.75,1197.75,5,317,322.00
02/09/2005,12:46,1198.00,1198.00,1197.75,1197.75,5,44,49.00
02/09/2005,12:47,1197.75,1198.00,1197.50,1197.50,21,299,320.00
02/09/2005,12:48,1197.75,1198.00,1197.50,1197.75,314,40,354.00
02/09/2005,12:49,1197.75,1198.00,1197.75,1198.00,17,33,50.00
02/09/2005,12:50,1198.00,1198.25,1197.75,1198.00,611,502,1113.00
02/09/2005,12:51,1197.75,1198.00,1197.50,1197.75,697,233,930.00
02/09/2005,12:52,1198.00,1198.25,1197.75,1198.25,324,11,335.00
02/09/2005,12:53,1198.00,1198.75,1198.00,1198.75,2521,114,2635.00
02/09/2005,12:54,1198.50,1198.75,1198.00,1198.00,43,1098,1141.00
02/09/2005,12:55,1198.00,1198.25,1197.75,1197.75,222,536,758.00
02/09/2005,12:56,1198.00,1198.25,1197.75,1198.00,390,71,461.00
02/09/2005,12:57,1198.00,1198.25,1198.00,1198.00,12,299,311.00
02/09/2005,12:58,1198.00,1198.25,1197.75,1197.75,40,666,706.00
02/09/2005,12:59,1197.75,1197.75,1197.00,1197.25,436,3447,3883.00
02/09/2005,13:00,1197.25,1197.50,1197.00,1197.50,166,132,298.00
02/09/2005,13:01,1197.25,1197.75,1197.25,1197.25,594,494,1088.00
02/09/2005,13:02,1197.25,1197.50,1196.75,1196.75,451,1380,1831.00
02/09/2005,13:03,1197.00,1197.00,1196.50,1196.50,849,2102,2951.00
02/09/2005,13:04,1196.50,1196.75,1196.25,1196.25,65,618,683.00
02/09/2005,13:05,1196.25,1196.75,1195.75,1196.00,1190,1882,3072.00
02/09/2005,13:06,1196.25,1196.25,1195.75,1195.75,841,1676,2517.00
02/09/2005,13:07,1196.00,1196.00,1195.75,1196.00,1144,233,1377.00
02/09/2005,13:08,1196.00,1196.25,1195.50,1196.00,821,1192,2013.00
02/09/2005,13:09,1196.00,1196.00,1194.50,1194.50,973,6694,7667.00
02/09/2005,13:10,1194.75,1194.75,1194.00,1194.25,3910,5830,9740.00
02/09/2005,13:11,1194.25,1194.50,1193.75,1194.00,1061,3308,4369.00
02/09/2005,13:12,1194.00,1194.75,1194.00,1194.50,1808,632,2440.00
02/09/2005,13:13,1194.25,1194.50,1194.00,1194.25,629,914,1543.00
02/09/2005,13:14,1194.25,1194.75,1194.25,1194.50,753,208,961.00
02/09/2005,13:15,1194.75,1194.75,1194.50,1194.75,300,413,713.00
02/09/2005,13:16,1194.75,1194.75,1194.50,1194.75,177,148,325.00
02/09/2005,13:17,1194.50,1194.75,1194.25,1194.25,125,1839,1964.00
02/09/2005,13:18,1194.25,1194.75,1194.25,1194.75,1610,477,2087.00
02/09/2005,13:19,1194.75,1194.75,1194.25,1194.25,800,474,1274.00
02/09/2005,13:20,1194.50,1194.50,1194.00,1194.50,1349,1615,2964.00
02/09/2005,13:21,1194.50,1194.75,1194.25,1194.50,554,596,1150.00
02/09/2005,13:22,1194.50,1194.75,1194.00,1194.25,76,1421,1497.00
02/09/2005,13:23,1194.00,1194.75,1194.00,1194.75,739,100,839.00
02/09/2005,13:24,1194.75,1194.75,1194.50,1194.50,83,53,136.00
02/09/2005,13:25,1194.50,1194.75,1194.25,1194.50,475,1204,1679.00
02/09/2005,13:26,1194.25,1194.50,1193.25,1193.50,2628,6177,8805.00
02/09/2005,13:27,1193.50,1194.00,1193.25,1193.75,1368,1403,2771.00
02/09/2005,13:28,1194.00,1194.25,1193.75,1194.25,1633,50,1683.00
02/09/2005,13:29,1194.25,1194.25,1193.75,1194.00,637,380,1017.00
02/09/2005,13:30,1194.00,1194.50,1194.00,1194.50,644,232,876.00
02/09/2005,13:31,1194.50,1194.50,1194.25,1194.50,180,132,312.00
02/09/2005,13:32,1194.50,1194.50,1194.00,1194.25,556,376,932.00
02/09/2005,13:33,1194.50,1194.75,1194.25,1194.75,612,434,1046.00
02/09/2005,13:34,1194.75,1194.75,1194.50,1194.50,88,144,232.00
02/09/2005,13:35,1194.75,1194.75,1194.50,1194.75,392,19,411.00
02/09/2005,13:36,1194.75,1194.75,1194.25,1194.50,431,592,1023.00
02/09/2005,13:37,1194.50,1195.00,1194.50,1195.00,1557,47,1604.00
02/09/2005,13:38,1195.00,1195.25,1194.75,1195.00,705,455,1160.00
02/09/2005,13:39,1195.00,1195.50,1195.00,1195.50,1499,26,1525.00
02/09/2005,13:40,1195.25,1195.50,1195.00,1195.50,834,813,1647.00
02/09/2005,13:41,1195.50,1195.50,1194.75,1195.00,587,982,1569.00
02/09/2005,13:42,1195.00,1195.50,1195.00,1195.25,522,821,1343.00
02/09/2005,13:43,1195.25,1195.50,1195.00,1195.50,596,159,755.00
02/09/2005,13:44,1195.25,1195.50,1195.00,1195.25,15,360,375.00
02/09/2005,13:45,1195.00,1195.50,1195.00,1195.25,397,536,933.00
02/09/2005,13:46,1195.00,1195.25,1194.50,1194.50,311,698,1009.00
02/09/2005,13:47,1194.50,1195.00,1194.50,1195.00,500,69,569.00
02/09/2005,13:48,1195.00,1195.25,1194.75,1194.75,158,83,241.00
02/09/2005,13:49,1194.75,1195.00,1194.75,1195.00,129,20,149.00
02/09/2005,13:50,1195.00,1195.00,1194.75,1195.00,207,483,690.00
02/09/2005,13:51,1195.00,1195.00,1194.75,1195.00,24,176,200.00
02/09/2005,13:52,1194.75,1195.00,1194.50,1194.50,16,533,549.00
02/09/2005,13:53,1194.75,1195.00,1194.50,1194.75,473,382,855.00
02/09/2005,13:54,1194.75,1195.00,1194.50,1194.50,489,115,604.00
02/09/2005,13:55,1194.50,1194.75,1194.00,1194.25,653,2251,2904.00
02/09/2005,13:56,1194.25,1194.50,1194.25,1194.25,403,80,483.00
02/09/2005,13:57,1194.50,1194.75,1194.25,1194.25,252,506,758.00
02/09/2005,13:58,1194.25,1194.75,1194.25,1194.50,414,79,493.00
02/09/2005,13:59,1194.75,1194.75,1194.25,1194.50,736,765,1501.00
02/09/2005,14:00,1194.50,1194.75,1194.25,1194.25,235,1368,1603.00
02/09/2005,14:01,1194.25,1195.25,1194.25,1195.25,3860,775,4635.00
02/09/2005,14:02,1195.00,1195.25,1194.75,1195.00,587,464,1051.00
02/09/2005,14:03,1195.25,1195.25,1194.75,1195.00,171,448,619.00
02/09/2005,14:04,1195.00,1195.25,1194.75,1195.00,229,290,519.00
02/09/2005,14:05,1195.00,1195.00,1194.25,1194.25,217,1443,1660.00
02/09/2005,14:06,1194.50,1194.50,1194.00,1194.00,656,1503,2159.00
02/09/2005,14:07,1194.00,1194.25,1193.75,1193.75,677,1853,2530.00
02/09/2005,14:08,1193.75,1194.25,1193.50,1194.00,1688,1169,2857.00
02/09/2005,14:09,1194.00,1194.00,1193.50,1193.75,156,671,827.00
02/09/2005,14:10,1193.75,1194.00,1193.50,1193.75,753,974,1727.00
02/09/2005,14:11,1194.00,1194.00,1193.50,1194.00,691,240,931.00
02/09/2005,14:12,1194.00,1194.00,1193.00,1193.00,573,3685,4258.00
02/09/2005,14:13,1193.00,1193.25,1192.50,1193.00,2498,4441,6939.00
02/09/2005,14:14,1193.00,1193.50,1193.00,1193.50,1233,824,2057.00
02/09/2005,14:15,1193.25,1193.50,1193.00,1193.25,931,1003,1934.00
02/09/2005,14:16,1193.25,1193.75,1193.25,1193.75,2070,469,2539.00
02/09/2005,14:17,1193.75,1193.75,1193.25,1193.25,293,1434,1727.00
02/09/2005,14:18,1193.25,1193.75,1193.00,1193.50,555,509,1064.00
02/09/2005,14:19,1193.75,1193.75,1193.25,1193.50,1052,405,1457.00
02/09/2005,14:20,1193.50,1193.75,1193.25,1193.50,224,220,444.00
02/09/2005,14:21,1193.50,1194.50,1193.50,1194.25,3581,990,4571.00
02/09/2005,14:22,1194.00,1195.00,1194.00,1194.50,2290,863,3153.00
02/09/2005,14:23,1194.50,1194.75,1194.25,1194.25,92,595,687.00
02/09/2005,14:24,1194.25,1194.50,1194.25,1194.25,36,153,189.00
02/09/2005,14:25,1194.25,1194.50,1194.25,1194.50,204,220,424.00
02/09/2005,14:26,1194.25,1194.50,1194.00,1194.50,1378,1052,2430.00
02/09/2005,14:27,1194.50,1194.75,1194.00,1194.75,782,632,1414.00
02/09/2005,14:28,1194.50,1195.25,1194.50,1195.00,2683,151,2834.00
02/09/2005,14:29,1195.00,1195.25,1194.75,1195.00,1030,92,1122.00
02/09/2005,14:30,1195.00,1195.00,1194.75,1195.00,704,22,726.00
02/09/2005,14:31,1195.00,1195.75,1194.75,1195.75,3290,1362,4652.00
02/09/2005,14:32,1195.50,1195.75,1195.00,1195.25,511,777,1288.00
02/09/2005,14:33,1195.25,1195.50,1195.00,1195.25,1119,495,1614.00
02/09/2005,14:34,1195.50,1195.50,1194.75,1194.75,51,472,523.00
02/09/2005,14:35,1194.75,1195.00,1194.75,1195.00,107,32,139.00
02/09/2005,14:36,1194.75,1195.25,1194.75,1195.25,511,42,553.00
02/09/2005,14:37,1195.25,1195.25,1194.75,1194.75,100,604,704.00
02/09/2005,14:38,1195.00,1195.00,1194.75,1194.75,114,130,244.00
02/09/2005,14:39,1194.75,1194.75,1194.25,1194.50,1117,1963,3080.00
02/09/2005,14:40,1194.50,1194.50,1194.25,1194.50,99,143,242.00
02/09/2005,14:41,1194.25,1194.50,1193.75,1194.00,963,2607,3570.00
02/09/2005,14:42,1194.00,1194.25,1193.50,1193.75,863,933,1796.00
02/09/2005,14:43,1193.50,1193.75,1193.25,1193.25,512,971,1483.00
02/09/2005,14:44,1193.50,1193.75,1193.25,1193.50,2485,813,3298.00
02/09/2005,14:45,1193.75,1193.75,1193.50,1193.75,233,302,535.00
02/09/2005,14:46,1193.75,1193.75,1193.25,1193.50,571,873,1444.00
02/09/2005,14:47,1193.75,1194.00,1193.50,1193.75,1348,566,1914.00
02/09/2005,14:48,1194.00,1194.25,1193.75,1194.00,1723,314,2037.00
02/09/2005,14:49,1194.00,1194.00,1193.25,1193.75,375,3047,3422.00
02/09/2005,14:50,1193.75,1193.75,1193.25,1193.50,783,932,1715.00
02/09/2005,14:51,1193.25,1193.50,1193.00,1193.25,156,1249,1405.00
02/09/2005,14:52,1193.25,1193.25,1192.50,1192.75,735,3881,4616.00
02/09/2005,14:53,1192.50,1193.00,1192.50,1192.75,944,1163,2107.00
02/09/2005,14:54,1192.75,1192.75,1192.50,1192.75,722,428,1150.00
02/09/2005,14:55,1192.75,1192.75,1192.25,1192.50,2723,3717,6440.00
02/09/2005,14:56,1192.50,1192.50,1191.75,1192.00,1399,3758,5157.00
02/09/2005,14:57,1192.00,1192.25,1192.00,1192.00,129,1936,2065.00
02/09/2005,14:58,1192.25,1192.25,1191.75,1192.25,2025,1190,3215.00
02/09/2005,14:59,1192.25,1192.50,1192.00,1192.50,1572,724,2296.00
02/09/2005,15:00,1192.25,1192.50,1192.00,1192.25,2099,2095,4194.00
02/09/2005,15:01,1192.50,1192.75,1192.25,1192.50,3407,1655,5062.00
02/09/2005,15:02,1192.75,1193.00,1192.50,1192.75,1962,1178,3140.00
02/09/2005,15:03,1193.00,1193.00,1192.75,1192.75,252,1610,1862.00
02/09/2005,15:04,1192.75,1192.75,1192.25,1192.25,225,1082,1307.00
02/09/2005,15:05,1192.25,1192.50,1192.25,1192.25,1012,431,1443.00
02/09/2005,15:06,1192.50,1192.75,1192.50,1192.50,630,455,1085.00
02/09/2005,15:07,1192.75,1193.00,1192.50,1193.00,475,189,664.00
02/09/2005,15:08,1193.00,1193.00,1192.75,1192.75,65,874,939.00
02/09/2005,15:09,1192.75,1193.00,1192.25,1192.50,209,1816,2025.00
02/09/2005,15:10,1192.50,1192.75,1192.50,1192.50,347,164,511.00
02/09/2005,15:11,1192.75,1193.25,1192.50,1193.25,2512,296,2808.00
02/09/2005,15:12,1193.25,1193.50,1193.00,1193.25,1437,1185,2622.00
02/09/2005,15:13,1193.25,1193.25,1192.75,1193.00,811,1796,2607.00
02/09/2005,15:14,1193.00,1193.50,1193.00,1193.00,2566,1375,3941.00
02/09/2005,15:15,1193.25,1193.50,1192.25,1192.50,2328,3513,5841.00
02/09/2005,15:16,1192.50,1192.50,1192.25,1192.25,0,38,38.00
02/09/2005,15:31,1192.50,1192.75,1192.50,1192.50,19,259,278.00
02/09/2005,15:32,1192.50,1193.00,1192.50,1193.00,185,26,211.00
02/09/2005,15:33,1192.75,1193.00,1192.75,1193.00,188,124,312.00
02/09/2005,15:34,1193.00,1193.25,1193.00,1193.00,21,2,23.00
02/09/2005,15:35,1193.00,1193.00,1193.00,1193.00,0,175,175.00
02/09/2005,15:36,1192.75,1192.75,1192.75,1192.75,0,2,2.00
02/09/2005,15:37,1192.75,1193.00,1192.75,1193.00,3,1,4.00
02/09/2005,15:39,1193.00,1193.00,1192.75,1192.75,1,5,6.00
02/09/2005,15:40,1192.75,1192.75,1192.75,1192.75,0,119,119.00
02/09/2005,15:41,1192.75,1192.75,1192.75,1192.75,0,85,85.00
02/09/2005,15:42,1192.75,1192.75,1192.75,1192.75,0,37,37.00
02/09/2005,15:43,1192.75,1192.75,1192.75,1192.75,0,52,52.00
02/09/2005,15:44,1192.75,1192.75,1192.75,1192.75,0,34,34.00
02/09/2005,15:45,1192.50,1192.75,1192.50,1192.75,32,5,37.00
02/09/2005,15:46,1193.00,1193.00,1193.00,1193.00,13,0,13.00
02/09/2005,15:48,1193.00,1193.00,1193.00,1193.00,12,0,12.00
02/09/2005,15:49,1193.00,1193.00,1193.00,1193.00,10,0,10.00
02/09/2005,15:50,1192.75,1192.75,1192.75,1192.75,0,3,3.00
02/09/2005,15:52,1192.75,1192.75,1192.75,1192.75,0,1,1.00
02/09/2005,15:53,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/09/2005,15:54,1192.75,1192.75,1192.75,1192.75,0,5,5.00
02/09/2005,15:55,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/09/2005,15:56,1192.75,1192.75,1192.75,1192.75,0,40,40.00
02/09/2005,15:57,1192.75,1192.75,1192.75,1192.75,0,12,12.00
02/09/2005,15:58,1192.75,1193.00,1192.75,1193.00,2,2,4.00
02/09/2005,15:59,1192.75,1192.75,1192.75,1192.75,0,1,1.00
02/09/2005,16:00,1193.00,1193.00,1192.75,1192.75,1,8,9.00
02/09/2005,17:01,1193.00,1193.00,1193.00,1193.00,70,0,70.00
02/09/2005,17:03,1193.25,1193.25,1193.25,1193.25,5,0,5.00
02/09/2005,17:04,1193.00,1193.25,1193.00,1193.25,15,7,22.00
02/09/2005,17:06,1193.25,1193.25,1193.25,1193.25,1,0,1.00
02/09/2005,17:07,1193.00,1193.25,1193.00,1193.25,47,1,48.00
02/09/2005,17:08,1193.50,1193.50,1193.50,1193.50,2,0,2.00
02/09/2005,17:09,1193.25,1193.25,1193.00,1193.00,0,50,50.00
02/09/2005,17:10,1193.25,1193.25,1193.00,1193.00,1,92,93.00
02/09/2005,17:11,1193.00,1193.00,1192.75,1193.00,11,19,30.00
02/09/2005,17:12,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/09/2005,17:13,1193.00,1193.00,1193.00,1193.00,5,0,5.00
02/09/2005,17:16,1193.00,1193.00,1193.00,1193.00,25,0,25.00
02/09/2005,17:17,1193.25,1193.25,1193.00,1193.25,4,1,5.00
02/09/2005,17:18,1193.00,1193.00,1193.00,1193.00,0,25,25.00
02/09/2005,17:19,1193.25,1193.25,1193.25,1193.25,3,0,3.00
02/09/2005,17:20,1193.00,1193.00,1193.00,1193.00,0,10,10.00
02/09/2005,17:21,1193.00,1193.00,1193.00,1193.00,0,41,41.00
02/09/2005,17:22,1193.00,1193.00,1192.75,1193.00,4,100,104.00
02/09/2005,17:24,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/09/2005,17:26,1192.75,1192.75,1192.75,1192.75,0,1,1.00
02/09/2005,17:27,1193.00,1193.00,1193.00,1193.00,38,0,38.00
02/09/2005,17:28,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/09/2005,17:30,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/09/2005,17:31,1193.00,1193.00,1193.00,1193.00,16,0,16.00
02/09/2005,17:32,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/09/2005,17:33,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/09/2005,17:34,1193.00,1193.00,1193.00,1193.00,22,0,22.00
02/09/2005,17:35,1193.00,1193.00,1193.00,1193.00,6,0,6.00
02/09/2005,17:36,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/09/2005,17:39,1193.25,1193.25,1193.25,1193.25,10,0,10.00
02/09/2005,17:41,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,17:43,1193.00,1193.00,1193.00,1193.00,0,5,5.00
02/09/2005,17:50,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,17:54,1193.00,1193.00,1193.00,1193.00,0,2,2.00
02/09/2005,17:57,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,17:59,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,18:00,1193.00,1193.00,1193.00,1193.00,0,4,4.00
02/09/2005,18:03,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,18:04,1193.00,1193.00,1193.00,1193.00,0,5,5.00
02/09/2005,18:14,1193.25,1193.25,1193.25,1193.25,8,0,8.00
02/09/2005,18:18,1193.25,1193.25,1193.25,1193.25,5,0,5.00
02/09/2005,18:19,1193.00,1193.00,1193.00,1193.00,0,20,20.00
02/09/2005,18:23,1193.00,1193.00,1193.00,1193.00,0,14,14.00
02/09/2005,18:24,1193.00,1193.00,1193.00,1193.00,0,4,4.00
02/09/2005,18:26,1193.00,1193.25,1193.00,1193.25,1,1,2.00
02/09/2005,18:28,1193.00,1193.00,1193.00,1193.00,0,10,10.00
02/09/2005,18:36,1193.00,1193.00,1193.00,1193.00,0,2,2.00
02/09/2005,18:37,1193.00,1193.00,1193.00,1193.00,0,8,8.00
02/09/2005,18:38,1193.00,1193.00,1192.75,1193.00,12,4,16.00
02/09/2005,18:40,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/09/2005,18:41,1193.00,1193.00,1193.00,1193.00,11,0,11.00
02/09/2005,18:42,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/09/2005,18:43,1193.00,1193.00,1193.00,1193.00,9,0,9.00
02/09/2005,18:44,1193.00,1193.00,1193.00,1193.00,4,0,4.00
02/09/2005,18:47,1193.00,1193.00,1192.75,1193.00,10,5,15.00
02/09/2005,18:48,1193.25,1193.25,1193.25,1193.25,7,0,7.00
02/09/2005,18:56,1193.00,1193.00,1193.00,1193.00,0,5,5.00
02/09/2005,18:58,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,18:59,1193.00,1193.00,1193.00,1193.00,0,3,3.00
02/09/2005,19:00,1193.00,1193.00,1193.00,1193.00,0,4,4.00
02/09/2005,19:01,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,19:02,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/09/2005,19:04,1192.75,1192.75,1192.75,1192.75,0,1,1.00
02/09/2005,19:11,1193.00,1193.00,1193.00,1193.00,4,0,4.00
02/09/2005,19:14,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/09/2005,19:18,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/09/2005,19:19,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/09/2005,19:24,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/09/2005,19:26,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/09/2005,19:29,1193.00,1193.00,1193.00,1193.00,22,0,22.00
02/09/2005,19:30,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/09/2005,19:31,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/09/2005,19:35,1193.00,1193.00,1193.00,1193.00,10,0,10.00
02/09/2005,19:37,1193.00,1193.00,1193.00,1193.00,41,0,41.00
02/09/2005,19:38,1193.00,1193.00,1193.00,1193.00,9,0,9.00
02/09/2005,19:41,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/09/2005,19:42,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/09/2005,19:44,1193.25,1193.25,1193.25,1193.25,15,0,15.00
02/09/2005,19:47,1193.25,1193.25,1193.25,1193.25,1,0,1.00
02/09/2005,19:48,1193.25,1193.25,1193.25,1193.25,5,0,5.00
02/09/2005,19:59,1193.25,1193.25,1193.25,1193.25,2,0,2.00
02/09/2005,20:03,1193.25,1193.25,1193.25,1193.25,32,0,32.00
02/09/2005,20:04,1193.25,1193.25,1193.25,1193.25,1,0,1.00
02/09/2005,20:13,1193.50,1193.50,1193.50,1193.50,3,0,3.00
02/09/2005,20:29,1193.25,1193.25,1193.25,1193.25,0,5,5.00
02/09/2005,20:46,1193.50,1193.50,1193.50,1193.50,155,0,155.00
02/09/2005,20:49,1193.75,1193.75,1193.75,1193.75,3,0,3.00
02/09/2005,20:51,1193.75,1193.75,1193.75,1193.75,50,0,50.00
02/09/2005,20:52,1193.50,1193.75,1193.50,1193.75,1,1,2.00
02/09/2005,20:53,1193.50,1193.50,1193.50,1193.50,0,1,1.00
02/09/2005,20:54,1193.75,1193.75,1193.50,1193.75,265,1,266.00
02/09/2005,20:55,1193.75,1193.75,1193.75,1193.75,15,0,15.00
02/09/2005,20:56,1193.75,1193.75,1193.75,1193.75,9,0,9.00
02/09/2005,20:57,1193.75,1193.75,1193.75,1193.75,1,0,1.00
02/09/2005,20:58,1194.00,1194.00,1193.75,1193.75,79,1,80.00
02/09/2005,20:59,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,21:01,1193.75,1193.75,1193.50,1193.75,1,17,18.00
02/09/2005,21:02,1193.75,1193.75,1193.75,1193.75,2,0,2.00
02/09/2005,21:03,1193.75,1193.75,1193.75,1193.75,1,0,1.00
02/09/2005,21:09,1194.00,1194.00,1194.00,1194.00,5,0,5.00
02/09/2005,21:11,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,21:14,1193.75,1193.75,1193.75,1193.75,0,3,3.00
02/09/2005,21:16,1194.00,1194.00,1194.00,1194.00,1,0,1.00
02/09/2005,21:19,1194.00,1194.00,1194.00,1194.00,2,0,2.00
02/09/2005,21:21,1194.00,1194.00,1194.00,1194.00,1,0,1.00
02/09/2005,21:23,1193.75,1193.75,1193.75,1193.75,0,7,7.00
02/09/2005,21:26,1193.75,1193.75,1193.75,1193.75,0,6,6.00
02/09/2005,21:27,1193.75,1193.75,1193.75,1193.75,0,17,17.00
02/09/2005,21:28,1193.75,1193.75,1193.75,1193.75,0,19,19.00
02/09/2005,21:31,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,21:33,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,21:34,1193.75,1193.75,1193.75,1193.75,0,5,5.00
02/09/2005,21:37,1193.75,1194.00,1193.75,1194.00,10,3,13.00
02/09/2005,21:41,1193.75,1194.00,1193.75,1194.00,298,2,300.00
02/09/2005,21:42,1194.25,1194.25,1193.75,1193.75,1,28,29.00
02/09/2005,21:43,1193.75,1193.75,1193.75,1193.75,0,5,5.00
02/09/2005,21:44,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,21:48,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,22:00,1194.00,1194.00,1194.00,1194.00,1,0,1.00
02/09/2005,22:01,1193.75,1194.00,1193.75,1194.00,1,6,7.00
02/09/2005,22:02,1193.75,1193.75,1193.75,1193.75,0,13,13.00
02/09/2005,22:07,1193.75,1193.75,1193.75,1193.75,0,5,5.00
02/09/2005,22:11,1194.00,1194.00,1194.00,1194.00,4,0,4.00
02/09/2005,22:18,1193.75,1193.75,1193.75,1193.75,0,11,11.00
02/09/2005,22:19,1193.75,1193.75,1193.75,1193.75,0,5,5.00
02/09/2005,22:22,1193.75,1193.75,1193.75,1193.75,0,8,8.00
02/09/2005,22:24,1193.75,1193.75,1193.75,1193.75,0,12,12.00
02/09/2005,22:27,1193.75,1193.75,1193.75,1193.75,0,100,100.00
02/09/2005,22:28,1194.00,1194.00,1194.00,1194.00,1,0,1.00
02/09/2005,22:38,1193.75,1193.75,1193.75,1193.75,0,32,32.00
02/09/2005,22:39,1193.75,1193.75,1193.75,1193.75,0,5,5.00
02/09/2005,22:43,1194.00,1194.00,1194.00,1194.00,3,0,3.00
02/09/2005,22:44,1194.00,1194.00,1194.00,1194.00,3,0,3.00
02/09/2005,22:50,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,22:51,1194.00,1194.00,1194.00,1194.00,2,0,2.00
02/09/2005,22:53,1193.75,1193.75,1193.75,1193.75,0,152,152.00
02/09/2005,22:54,1193.75,1193.75,1193.75,1193.75,0,9,9.00
02/09/2005,22:59,1193.75,1194.00,1193.75,1194.00,50,1,51.00
02/09/2005,23:00,1193.75,1194.00,1193.75,1194.00,124,2,126.00
02/09/2005,23:01,1194.00,1194.00,1194.00,1194.00,1,0,1.00
02/09/2005,23:03,1193.75,1193.75,1193.75,1193.75,0,28,28.00
02/09/2005,23:04,1193.75,1193.75,1193.75,1193.75,0,27,27.00
02/09/2005,23:05,1194.00,1194.00,1194.00,1194.00,20,0,20.00
02/09/2005,23:18,1194.00,1194.00,1194.00,1194.00,20,0,20.00
02/09/2005,23:21,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,23:26,1193.75,1193.75,1193.75,1193.75,0,2,2.00
02/09/2005,23:34,1193.75,1193.75,1193.75,1193.75,0,1,1.00
02/09/2005,23:35,1194.00,1194.00,1193.75,1193.75,20,2,22.00
02/09/2005,23:36,1194.00,1194.00,1194.00,1194.00,18,0,18.00
02/09/2005,23:37,1194.00,1194.00,1194.00,1194.00,10,0,10.00
02/09/2005,23:39,1194.00,1194.00,1194.00,1194.00,18,0,18.00
02/09/2005,23:43,1194.00,1194.00,1194.00,1194.00,1,0,1.00
02/09/2005,23:44,1194.00,1194.00,1194.00,1194.00,11,0,11.00
02/09/2005,23:45,1194.00,1194.00,1194.00,1194.00,12,0,12.00
02/09/2005,23:47,1194.00,1194.00,1194.00,1194.00,3,0,3.00
02/09/2005,23:49,1193.75,1193.75,1193.75,1193.75,0,7,7.00
02/09/2005,23:50,1194.00,1194.00,1194.00,1194.00,3,0,3.00
02/09/2005,23:56,1194.00,1194.00,1193.75,1193.75,1,2,3.00
02/09/2005,23:59,1194.00,1194.00,1194.00,1194.00,21,0,21.00
02/10/2005,00:00,1194.00,1194.00,1194.00,1194.00,2,0,2.00
02/10/2005,00:01,1194.25,1194.25,1194.25,1194.25,1,0,1.00
02/10/2005,00:03,1194.00,1194.00,1194.00,1194.00,0,12,12.00
02/10/2005,00:09,1194.25,1194.25,1194.25,1194.25,14,0,14.00
02/10/2005,00:11,1194.25,1194.25,1194.25,1194.25,5,0,5.00
02/10/2005,00:13,1194.00,1194.25,1194.00,1194.25,1,1,2.00
02/10/2005,00:14,1194.00,1194.00,1194.00,1194.00,0,1,1.00
02/10/2005,00:15,1194.00,1194.00,1194.00,1194.00,0,11,11.00
02/10/2005,00:16,1194.00,1194.00,1194.00,1194.00,0,10,10.00
02/10/2005,00:17,1194.00,1194.00,1194.00,1194.00,0,10,10.00
02/10/2005,00:18,1194.00,1194.00,1194.00,1194.00,0,8,8.00
02/10/2005,00:21,1194.00,1194.00,1194.00,1194.00,0,1,1.00
02/10/2005,00:22,1194.00,1194.00,1194.00,1194.00,0,3,3.00
02/10/2005,00:24,1194.00,1194.00,1194.00,1194.00,0,1,1.00
02/10/2005,00:30,1194.00,1194.00,1194.00,1194.00,0,53,53.00
02/10/2005,00:33,1194.25,1194.25,1194.25,1194.25,10,0,10.00
02/10/2005,00:39,1194.00,1194.00,1194.00,1194.00,0,11,11.00
02/10/2005,00:40,1194.00,1194.00,1194.00,1194.00,0,2,2.00
02/10/2005,00:41,1194.00,1194.00,1194.00,1194.00,0,1,1.00
02/10/2005,00:47,1194.00,1194.00,1194.00,1194.00,0,2,2.00
02/10/2005,00:50,1194.00,1194.00,1194.00,1194.00,0,10,10.00
02/10/2005,00:52,1194.00,1194.00,1194.00,1194.00,0,1,1.00
02/10/2005,00:55,1194.00,1194.00,1194.00,1194.00,0,1,1.00
02/10/2005,00:56,1194.00,1194.00,1194.00,1194.00,0,38,38.00
02/10/2005,00:58,1193.75,1193.75,1193.75,1193.75,0,2,2.00
02/10/2005,01:00,1194.00,1194.00,1194.00,1194.00,4,0,4.00
02/10/2005,01:01,1194.00,1194.00,1194.00,1194.00,58,0,58.00
02/10/2005,01:02,1194.25,1194.25,1194.00,1194.00,1,11,12.00
02/10/2005,01:04,1194.25,1194.25,1194.25,1194.25,1,0,1.00
02/10/2005,01:05,1194.25,1194.25,1194.25,1194.25,2,0,2.00
02/10/2005,01:06,1194.00,1194.00,1193.75,1193.75,0,30,30.00
02/10/2005,01:08,1193.75,1193.75,1193.75,1193.75,0,61,61.00
02/10/2005,01:09,1193.75,1193.75,1193.75,1193.75,0,15,15.00
02/10/2005,01:10,1193.75,1193.75,1193.75,1193.75,0,2,2.00
02/10/2005,01:12,1194.00,1194.00,1193.75,1193.75,1,11,12.00
02/10/2005,01:14,1193.75,1193.75,1193.75,1193.75,0,7,7.00
02/10/2005,01:17,1193.50,1194.00,1193.50,1193.75,26,13,39.00
02/10/2005,01:18,1193.75,1193.75,1193.75,1193.75,0,2,2.00
02/10/2005,01:19,1193.75,1193.75,1193.75,1193.75,0,6,6.00
02/10/2005,01:20,1193.75,1193.75,1193.75,1193.75,0,3,3.00
02/10/2005,01:22,1193.75,1193.75,1193.75,1193.75,0,3,3.00
02/10/2005,01:24,1193.75,1193.75,1193.75,1193.75,0,2,2.00
02/10/2005,01:33,1193.75,1193.75,1193.75,1193.75,0,2,2.00
02/10/2005,01:34,1193.50,1193.50,1193.50,1193.50,0,209,209.00
02/10/2005,01:35,1193.50,1193.50,1193.50,1193.50,0,1,1.00
02/10/2005,01:37,1193.50,1193.50,1193.50,1193.50,0,2,2.00
02/10/2005,01:38,1193.75,1193.75,1193.50,1193.50,1,2,3.00
02/10/2005,01:41,1193.75,1193.75,1193.75,1193.75,2,0,2.00
02/10/2005,01:43,1193.50,1193.50,1193.50,1193.50,0,4,4.00
02/10/2005,01:44,1193.50,1193.50,1193.50,1193.50,0,32,32.00
02/10/2005,01:47,1193.25,1193.50,1193.25,1193.50,10,2,12.00
02/10/2005,01:48,1193.50,1193.50,1193.50,1193.50,15,0,15.00
02/10/2005,01:50,1193.75,1193.75,1193.75,1193.75,71,0,71.00
02/10/2005,01:52,1193.75,1193.75,1193.75,1193.75,55,0,55.00
02/10/2005,01:53,1193.75,1193.75,1193.75,1193.75,15,0,15.00
02/10/2005,01:56,1193.75,1193.75,1193.75,1193.75,24,0,24.00
02/10/2005,01:57,1193.75,1193.75,1193.75,1193.75,13,0,13.00
02/10/2005,01:58,1193.75,1193.75,1193.50,1193.50,35,29,64.00
02/10/2005,01:59,1193.50,1193.50,1193.50,1193.50,0,1,1.00
02/10/2005,02:00,1193.50,1194.00,1193.50,1194.00,80,32,112.00
02/10/2005,02:01,1194.00,1194.25,1194.00,1194.00,43,98,141.00
02/10/2005,02:02,1193.75,1194.00,1193.75,1193.75,11,199,210.00
02/10/2005,02:03,1193.75,1194.00,1193.25,1193.50,130,264,394.00
02/10/2005,02:04,1193.50,1193.50,1193.00,1193.25,85,254,339.00
02/10/2005,02:05,1193.25,1193.50,1193.25,1193.50,106,0,106.00
02/10/2005,02:06,1193.75,1193.75,1193.50,1193.50,5,20,25.00
02/10/2005,02:07,1193.50,1193.75,1193.50,1193.50,4,16,20.00
02/10/2005,02:08,1193.50,1193.50,1193.50,1193.50,0,95,95.00
02/10/2005,02:09,1193.25,1193.50,1193.25,1193.50,5,114,119.00
02/10/2005,02:10,1193.50,1193.50,1193.50,1193.50,169,0,169.00
02/10/2005,02:11,1193.50,1193.75,1193.50,1193.75,242,0,242.00
02/10/2005,02:12,1193.75,1193.75,1193.75,1193.75,80,0,80.00
02/10/2005,02:13,1193.75,1193.75,1193.75,1193.75,38,0,38.00
02/10/2005,02:14,1193.75,1194.00,1193.75,1194.00,67,0,67.00
02/10/2005,02:15,1194.00,1194.00,1193.75,1193.75,45,76,121.00
02/10/2005,02:16,1194.00,1194.00,1194.00,1194.00,49,0,49.00
02/10/2005,02:17,1194.25,1194.25,1194.00,1194.25,163,2,165.00
02/10/2005,02:18,1194.50,1194.50,1194.00,1194.25,55,47,102.00
02/10/2005,02:19,1194.25,1194.25,1194.25,1194.25,30,0,30.00
02/10/2005,02:21,1194.25,1194.50,1194.25,1194.50,50,0,50.00
02/10/2005,02:22,1194.25,1194.50,1194.25,1194.50,27,6,33.00
02/10/2005,02:23,1194.50,1194.50,1194.50,1194.50,1,0,1.00
02/10/2005,02:25,1194.50,1194.50,1194.25,1194.25,7,66,73.00
02/10/2005,02:26,1194.00,1194.25,1194.00,1194.25,2,1,3.00
02/10/2005,02:27,1194.25,1194.25,1194.25,1194.25,104,0,104.00
02/10/2005,02:29,1194.25,1194.25,1194.25,1194.25,107,0,107.00
02/10/2005,02:30,1194.25,1194.25,1194.25,1194.25,2,0,2.00
02/10/2005,02:31,1194.25,1194.25,1194.25,1194.25,20,0,20.00
02/10/2005,02:32,1194.00,1194.25,1194.00,1194.25,68,12,80.00
02/10/2005,02:34,1194.25,1194.25,1194.25,1194.25,60,0,60.00
02/10/2005,02:35,1194.25,1194.25,1194.25,1194.25,7,0,7.00
02/10/2005,02:36,1194.00,1194.25,1194.00,1194.25,25,6,31.00
02/10/2005,02:37,1194.25,1194.25,1194.25,1194.25,8,0,8.00
02/10/2005,02:38,1194.25,1194.25,1194.00,1194.25,17,310,327.00
02/10/2005,02:39,1194.00,1194.25,1194.00,1194.25,3,31,34.00
02/10/2005,02:42,1194.00,1194.00,1194.00,1194.00,0,229,229.00
02/10/2005,02:43,1194.00,1194.00,1193.75,1194.00,144,3,147.00
02/10/2005,02:44,1194.00,1194.00,1194.00,1194.00,11,0,11.00
02/10/2005,02:47,1194.25,1194.25,1194.25,1194.25,2,0,2.00
02/10/2005,02:48,1194.00,1194.25,1194.00,1194.25,6,2,8.00
02/10/2005,02:49,1194.25,1194.50,1194.25,1194.25,169,5,174.00
02/10/2005,02:50,1194.25,1194.50,1194.25,1194.50,2,1,3.00
02/10/2005,02:51,1194.50,1194.50,1194.25,1194.25,3,65,68.00
02/10/2005,02:52,1194.50,1194.50,1194.00,1194.25,4,6,10.00
02/10/2005,02:53,1194.25,1194.25,1194.25,1194.25,1,0,1.00
02/10/2005,02:54,1194.25,1194.25,1194.25,1194.25,19,0,19.00
02/10/2005,02:55,1194.25,1194.50,1194.25,1194.50,108,0,108.00
02/10/2005,02:56,1194.50,1194.75,1194.50,1194.75,344,0,344.00
02/10/2005,02:57,1194.50,1194.75,1194.50,1194.75,30,1,31.00
02/10/2005,02:58,1194.75,1194.75,1194.50,1194.75,10,1,11.00
02/10/2005,02:59,1194.75,1195.00,1194.75,1194.75,325,69,394.00
02/10/2005,03:00,1194.75,1194.75,1194.50,1194.50,0,125,125.00
02/10/2005,03:01,1194.75,1194.75,1194.50,1194.50,1,151,152.00
02/10/2005,03:02,1194.75,1194.75,1194.75,1194.75,1,0,1.00
02/10/2005,03:04,1194.50,1194.50,1194.50,1194.50,0,89,89.00
02/10/2005,03:05,1194.50,1194.50,1194.50,1194.50,0,102,102.00
02/10/2005,03:06,1194.50,1194.50,1194.00,1194.00,0,280,280.00
02/10/2005,03:07,1194.00,1194.25,1194.00,1194.25,71,6,77.00
02/10/2005,03:08,1194.50,1194.50,1194.00,1194.00,35,130,165.00
02/10/2005,03:09,1194.00,1194.25,1194.00,1194.25,2,54,56.00
02/10/2005,03:10,1194.25,1194.25,1194.25,1194.25,2,0,2.00
02/10/2005,03:11,1194.00,1194.25,1194.00,1194.25,3,68,71.00
02/10/2005,03:12,1194.25,1194.25,1194.25,1194.25,24,0,24.00
02/10/2005,03:15,1194.00,1194.25,1194.00,1194.25,36,10,46.00
02/10/2005,03:16,1194.25,1194.25,1194.25,1194.25,6,0,6.00
02/10/2005,03:17,1194.25,1194.25,1194.25,1194.25,3,0,3.00
02/10/2005,03:18,1194.50,1194.50,1194.50,1194.50,5,0,5.00
02/10/2005,03:21,1194.25,1194.25,1194.25,1194.25,0,98,98.00
02/10/2005,03:22,1194.50,1194.50,1194.50,1194.50,55,0,55.00
02/10/2005,03:23,1194.75,1194.75,1194.75,1194.75,1,0,1.00
02/10/2005,03:24,1194.50,1194.50,1194.50,1194.50,0,7,7.00
02/10/2005,03:25,1194.50,1194.50,1194.50,1194.50,0,1,1.00
02/10/2005,03:26,1194.75,1194.75,1194.75,1194.75,1,0,1.00
02/10/2005,03:29,1194.50,1195.00,1194.50,1194.75,133,15,148.00
02/10/2005,03:30,1194.75,1195.00,1194.75,1195.00,99,53,152.00
02/10/2005,03:31,1194.75,1194.75,1194.75,1194.75,0,11,11.00
02/10/2005,03:32,1195.00,1195.25,1195.00,1195.00,575,2,577.00
02/10/2005,03:33,1195.00,1195.00,1194.75,1194.75,0,95,95.00
02/10/2005,03:34,1194.75,1194.75,1194.75,1194.75,0,288,288.00
02/10/2005,03:35,1194.75,1194.75,1194.75,1194.75,0,17,17.00
02/10/2005,03:37,1194.75,1195.00,1194.75,1195.00,126,1,127.00
02/10/2005,03:38,1195.00,1195.25,1194.75,1195.00,9,183,192.00
02/10/2005,03:39,1195.00,1195.00,1194.75,1194.75,2,202,204.00
02/10/2005,03:40,1194.75,1194.75,1194.75,1194.75,0,3,3.00
02/10/2005,03:42,1194.75,1194.75,1194.75,1194.75,0,4,4.00
02/10/2005,03:45,1194.75,1194.75,1194.75,1194.75,0,5,5.00
02/10/2005,03:46,1194.75,1194.75,1194.75,1194.75,0,1,1.00
02/10/2005,03:49,1195.00,1195.25,1194.75,1195.00,85,51,136.00
02/10/2005,03:50,1195.00,1195.25,1195.00,1195.00,12,2,14.00
02/10/2005,03:51,1195.00,1195.00,1194.75,1194.75,0,25,25.00
02/10/2005,03:52,1194.75,1194.75,1194.75,1194.75,0,144,144.00
02/10/2005,03:53,1194.75,1194.75,1194.50,1194.75,83,125,208.00
02/10/2005,03:54,1194.75,1194.75,1194.75,1194.75,13,0,13.00
02/10/2005,03:55,1194.75,1194.75,1194.75,1194.75,6,0,6.00
02/10/2005,03:56,1195.00,1195.00,1195.00,1195.00,2,0,2.00
02/10/2005,03:57,1194.75,1194.75,1194.50,1194.50,0,19,19.00
02/10/2005,04:00,1194.50,1194.50,1194.50,1194.50,0,32,32.00
02/10/2005,04:03,1194.50,1194.50,1194.50,1194.50,0,10,10.00
02/10/2005,04:04,1194.50,1194.50,1194.50,1194.50,0,34,34.00
02/10/2005,04:05,1194.50,1194.50,1194.50,1194.50,0,2,2.00
02/10/2005,04:06,1194.50,1194.50,1194.50,1194.50,0,79,79.00
02/10/2005,04:07,1194.50,1194.50,1194.50,1194.50,0,16,16.00
02/10/2005,04:10,1194.50,1194.50,1194.50,1194.50,0,24,24.00
02/10/2005,04:12,1194.50,1194.50,1194.50,1194.50,0,6,6.00
02/10/2005,04:13,1194.50,1194.50,1194.25,1194.25,7,26,33.00
02/10/2005,04:14,1194.50,1194.50,1194.25,1194.25,2,1,3.00
02/10/2005,04:15,1194.25,1194.50,1194.25,1194.50,2,1,3.00
02/10/2005,04:16,1194.50,1194.50,1194.50,1194.50,20,0,20.00
02/10/2005,04:18,1194.50,1194.50,1194.50,1194.50,2,0,2.00
02/10/2005,04:19,1194.50,1195.00,1194.50,1195.00,132,0,132.00
02/10/2005,04:20,1194.75,1194.75,1194.75,1194.75,0,111,111.00
02/10/2005,04:21,1194.50,1194.75,1194.50,1194.75,101,3,104.00
02/10/2005,04:22,1195.00,1195.00,1194.75,1194.75,3,2,5.00
02/10/2005,04:23,1194.75,1194.75,1194.75,1194.75,0,5,5.00
02/10/2005,04:25,1195.00,1195.00,1195.00,1195.00,5,0,5.00
02/10/2005,04:28,1194.75,1195.00,1194.75,1195.00,1,1,2.00
02/10/2005,04:29,1195.00,1195.00,1195.00,1195.00,273,0,273.00
02/10/2005,04:30,1195.00,1195.00,1195.00,1195.00,67,0,67.00
02/10/2005,04:31,1195.00,1195.00,1195.00,1195.00,34,0,34.00
02/10/2005,04:32,1195.00,1195.00,1195.00,1195.00,6,0,6.00
02/10/2005,04:33,1194.75,1195.00,1194.75,1194.75,2,6,8.00
02/10/2005,04:34,1195.00,1195.00,1194.75,1194.75,1,1,2.00
02/10/2005,04:35,1195.00,1195.00,1194.75,1194.75,1,2,3.00
02/10/2005,04:36,1194.75,1195.00,1194.75,1195.00,1,8,9.00
02/10/2005,04:37,1194.75,1195.00,1194.75,1195.00,127,21,148.00
02/10/2005,04:38,1195.00,1195.00,1194.75,1194.75,49,5,54.00
02/10/2005,04:40,1194.75,1194.75,1194.75,1194.75,0,5,5.00
02/10/2005,04:41,1195.00,1195.00,1195.00,1195.00,11,0,11.00
02/10/2005,04:42,1195.00,1195.25,1194.75,1194.75,26,75,101.00
02/10/2005,04:43,1194.75,1194.75,1194.75,1194.75,0,123,123.00
02/10/2005,04:44,1194.75,1194.75,1194.75,1194.75,0,110,110.00
02/10/2005,04:45,1194.75,1194.75,1194.75,1194.75,0,3,3.00
02/10/2005,04:47,1195.00,1195.00,1195.00,1195.00,17,0,17.00
02/10/2005,04:48,1195.00,1195.00,1195.00,1195.00,2,0,2.00
02/10/2005,04:49,1194.75,1195.25,1194.75,1195.00,3,8,11.00
02/10/2005,04:50,1195.00,1195.00,1194.75,1194.75,0,5,5.00
02/10/2005,04:51,1194.75,1194.75,1194.75,1194.75,0,1,1.00
02/10/2005,04:52,1194.75,1194.75,1194.75,1194.75,0,6,6.00
02/10/2005,04:55,1195.00,1195.00,1195.00,1195.00,4,0,4.00
02/10/2005,04:57,1194.75,1194.75,1194.75,1194.75,0,2,2.00
02/10/2005,04:59,1195.00,1195.00,1195.00,1195.00,1,0,1.00
02/10/2005,05:00,1195.00,1195.00,1195.00,1195.00,9,0,9.00
02/10/2005,05:02,1195.25,1195.25,1195.25,1195.25,4,0,4.00
02/10/2005,05:03,1195.00,1195.25,1195.00,1195.25,5,1,6.00
02/10/2005,05:04,1195.25,1195.25,1195.25,1195.25,1,0,1.00
02/10/2005,05:05,1195.25,1195.25,1195.00,1195.00,4,19,23.00
02/10/2005,05:06,1195.00,1195.00,1195.00,1195.00,0,1,1.00
02/10/2005,05:07,1195.25,1195.25,1195.25,1195.25,6,0,6.00
02/10/2005,05:08,1195.25,1195.25,1195.25,1195.25,87,0,87.00
02/10/2005,05:09,1195.25,1195.50,1195.25,1195.25,134,41,175.00
02/10/2005,05:10,1195.25,1195.25,1195.25,1195.25,0,56,56.00
02/10/2005,05:11,1195.25,1195.25,1195.25,1195.25,0,47,47.00
02/10/2005,05:12,1195.00,1195.25,1195.00,1195.25,6,1,7.00
02/10/2005,05:13,1195.25,1195.25,1195.25,1195.25,56,0,56.00
02/10/2005,05:14,1195.25,1195.75,1195.25,1195.50,415,13,428.00
02/10/2005,05:15,1195.50,1195.50,1195.25,1195.50,25,101,126.00
02/10/2005,05:16,1195.25,1195.25,1195.25,1195.25,0,1,1.00
02/10/2005,05:17,1195.50,1195.50,1195.50,1195.50,75,0,75.00
02/10/2005,05:18,1195.50,1195.50,1195.25,1195.25,100,10,110.00
02/10/2005,05:19,1195.50,1195.50,1195.50,1195.50,7,0,7.00
02/10/2005,05:20,1195.50,1195.50,1195.50,1195.50,4,0,4.00
02/10/2005,05:22,1195.50,1195.50,1195.25,1195.25,1,81,82.00
02/10/2005,05:24,1195.00,1195.00,1195.00,1195.00,0,5,5.00
02/10/2005,05:25,1195.00,1195.00,1195.00,1195.00,0,117,117.00
02/10/2005,05:26,1195.00,1195.00,1194.75,1195.00,2,27,29.00
02/10/2005,05:27,1194.75,1195.00,1194.75,1195.00,13,1,14.00
02/10/2005,05:29,1195.00,1195.00,1195.00,1195.00,4,0,4.00
02/10/2005,05:30,1195.00,1195.25,1195.00,1195.00,55,2,57.00
02/10/2005,05:31,1195.00,1195.25,1195.00,1195.25,4,2,6.00
02/10/2005,05:32,1195.25,1195.25,1195.25,1195.25,206,0,206.00
02/10/2005,05:33,1195.25,1195.50,1195.25,1195.25,90,63,153.00
02/10/2005,05:34,1195.25,1195.25,1195.00,1195.25,76,6,82.00
02/10/2005,05:35,1195.25,1195.25,1195.25,1195.25,37,0,37.00
02/10/2005,05:36,1195.25,1195.25,1195.25,1195.25,5,0,5.00
02/10/2005,05:39,1195.00,1195.00,1195.00,1195.00,0,5,5.00
02/10/2005,05:40,1195.25,1195.25,1195.25,1195.25,6,0,6.00
02/10/2005,05:41,1195.25,1195.25,1195.25,1195.25,8,0,8.00
02/10/2005,05:43,1195.00,1195.00,1195.00,1195.00,0,1,1.00
02/10/2005,05:44,1195.25,1195.25,1195.00,1195.00,3,2,5.00
02/10/2005,05:45,1195.00,1195.00,1195.00,1195.00,0,16,16.00
02/10/2005,05:47,1195.00,1195.00,1195.00,1195.00,0,6,6.00
02/10/2005,05:48,1195.00,1195.00,1194.75,1195.00,19,86,105.00
02/10/2005,05:49,1195.00,1195.00,1195.00,1195.00,1,0,1.00
02/10/2005,05:50,1194.75,1195.00,1194.75,1195.00,50,110,160.00
02/10/2005,05:51,1194.75,1194.75,1194.75,1194.75,0,1,1.00
02/10/2005,05:52,1194.75,1194.75,1194.75,1194.75,0,49,49.00
02/10/2005,05:53,1194.75,1194.75,1194.75,1194.75,0,1,1.00
02/10/2005,05:54,1195.00,1195.00,1194.75,1195.00,5,20,25.00
02/10/2005,05:56,1195.00,1195.00,1194.75,1194.75,3,5,8.00
02/10/2005,05:59,1195.00,1195.00,1195.00,1195.00,2,0,2.00
02/10/2005,06:00,1194.75,1194.75,1194.75,1194.75,0,50,50.00
02/10/2005,06:01,1194.75,1194.75,1194.75,1194.75,0,11,11.00
02/10/2005,06:02,1195.00,1195.00,1195.00,1195.00,7,0,7.00
02/10/2005,06:03,1195.00,1195.25,1195.00,1195.00,163,2,165.00
02/10/2005,06:04,1195.00,1195.00,1195.00,1195.00,0,14,14.00
02/10/2005,06:05,1195.25,1195.25,1195.25,1195.25,1,0,1.00
02/10/2005,06:06,1195.00,1195.25,1195.00,1195.25,4,1,5.00
02/10/2005,06:07,1195.00,1195.25,1195.00,1195.25,1,1,2.00
02/10/2005,06:08,1195.00,1195.00,1194.75,1194.75,0,52,52.00
02/10/2005,06:10,1195.00,1195.00,1195.00,1195.00,2,0,2.00
02/10/2005,06:11,1194.75,1194.75,1194.75,1194.75,0,223,223.00
02/10/2005,06:12,1194.50,1194.75,1194.50,1194.50,1,11,12.00
02/10/2005,06:14,1194.75,1194.75,1194.50,1194.50,10,1,11.00
02/10/2005,06:15,1194.75,1194.75,1194.75,1194.75,29,0,29.00
02/10/2005,06:16,1194.75,1194.75,1194.75,1194.75,1,0,1.00
02/10/2005,06:17,1194.75,1194.75,1194.50,1194.75,2,1,3.00
02/10/2005,06:19,1194.50,1194.50,1194.25,1194.25,0,156,156.00
02/10/2005,06:20,1194.50,1194.50,1194.25,1194.25,1,15,16.00
02/10/2005,06:21,1194.25,1194.25,1194.25,1194.25,0,1,1.00
02/10/2005,06:22,1194.25,1194.25,1194.25,1194.25,0,25,25.00
02/10/2005,06:23,1194.25,1194.25,1194.25,1194.25,0,3,3.00
02/10/2005,06:24,1194.25,1194.25,1194.25,1194.25,0,17,17.00
02/10/2005,06:25,1194.50,1194.50,1194.25,1194.50,13,9,22.00
02/10/2005,06:26,1194.50,1194.50,1194.00,1194.00,1,166,167.00
02/10/2005,06:27,1194.00,1194.00,1194.00,1194.00,0,7,7.00
02/10/2005,06:28,1194.00,1194.25,1194.00,1194.25,89,5,94.00
02/10/2005,06:29,1194.25,1194.25,1194.25,1194.25,7,0,7.00
02/10/2005,06:30,1194.25,1194.25,1194.25,1194.25,25,0,25.00
02/10/2005,06:31,1194.50,1194.50,1194.50,1194.50,1,0,1.00
02/10/2005,06:32,1194.25,1194.25,1194.25,1194.25,0,43,43.00
02/10/2005,06:33,1194.00,1194.25,1194.00,1194.00,4,4,8.00
02/10/2005,06:34,1194.25,1194.25,1194.25,1194.25,58,0,58.00
02/10/2005,06:35,1194.25,1194.25,1194.25,1194.25,5,0,5.00
02/10/2005,06:36,1194.25,1194.25,1194.25,1194.25,5,0,5.00
02/10/2005,06:39,1194.50,1194.50,1194.25,1194.25,9,2,11.00
02/10/2005,06:40,1194.25,1194.50,1194.00,1194.50,200,63,263.00
02/10/2005,06:42,1194.50,1195.00,1194.50,1194.75,233,3,236.00
02/10/2005,06:43,1194.75,1195.00,1194.75,1195.00,3,14,17.00
02/10/2005,06:45,1195.00,1195.25,1195.00,1195.00,244,25,269.00
02/10/2005,06:46,1194.75,1195.00,1194.75,1194.75,25,2,27.00
02/10/2005,06:47,1195.00,1195.00,1195.00,1195.00,49,0,49.00
02/10/2005,06:48,1195.00,1195.00,1195.00,1195.00,24,0,24.00
02/10/2005,06:49,1195.00,1195.00,1194.75,1195.00,30,20,50.00
02/10/2005,06:50,1195.00,1195.00,1195.00,1195.00,62,0,62.00
02/10/2005,06:51,1195.00,1195.00,1195.00,1195.00,185,0,185.00
02/10/2005,06:52,1195.00,1195.25,1195.00,1195.00,10,1,11.00
02/10/2005,06:53,1195.25,1195.25,1195.00,1195.00,2,2,4.00
02/10/2005,06:54,1195.00,1195.25,1195.00,1195.00,6,3,9.00
02/10/2005,06:55,1195.00,1195.25,1195.00,1195.25,14,107,121.00
02/10/2005,06:56,1195.00,1195.00,1195.00,1195.00,0,208,208.00
02/10/2005,06:57,1195.00,1195.25,1195.00,1195.00,30,253,283.00
02/10/2005,06:58,1195.00,1195.25,1195.00,1195.00,2,78,80.00
02/10/2005,06:59,1195.00,1195.00,1194.75,1194.75,0,5,5.00
02/10/2005,07:00,1195.00,1195.00,1195.00,1195.00,1,0,1.00
02/10/2005,07:01,1195.00,1195.00,1195.00,1195.00,3,0,3.00
02/10/2005,07:02,1194.75,1194.75,1194.50,1194.75,104,244,348.00
02/10/2005,07:03,1194.75,1194.75,1194.75,1194.75,148,0,148.00
02/10/2005,07:04,1194.50,1194.50,1194.50,1194.50,0,1,1.00
02/10/2005,07:05,1194.50,1194.50,1194.50,1194.50,0,3,3.00
02/10/2005,07:06,1194.75,1194.75,1194.50,1194.50,2,25,27.00
02/10/2005,07:07,1194.50,1194.50,1194.50,1194.50,0,2,2.00
02/10/2005,07:08,1194.50,1194.50,1194.50,1194.50,0,5,5.00
02/10/2005,07:09,1194.50,1194.75,1194.50,1194.75,1,3,4.00
02/10/2005,07:11,1194.50,1194.50,1194.50,1194.50,0,24,24.00
02/10/2005,07:13,1194.50,1194.75,1194.50,1194.50,1,121,122.00
02/10/2005,07:14,1194.50,1194.50,1194.25,1194.50,15,8,23.00
02/10/2005,07:15,1194.50,1194.50,1194.00,1194.25,51,230,281.00
02/10/2005,07:16,1194.25,1194.25,1194.25,1194.25,81,0,81.00
02/10/2005,07:17,1194.25,1194.25,1194.00,1194.25,24,50,74.00
02/10/2005,07:18,1194.25,1194.25,1194.25,1194.25,5,0,5.00
02/10/2005,07:19,1194.25,1194.25,1194.00,1194.25,24,1,25.00
02/10/2005,07:20,1194.25,1194.25,1194.00,1194.00,1,7,8.00
02/10/2005,07:21,1194.25,1194.25,1194.00,1194.00,7,3,10.00
02/10/2005,07:22,1194.25,1194.25,1194.00,1194.25,14,1,15.00
02/10/2005,07:23,1194.25,1194.25,1194.25,1194.25,12,0,12.00
02/10/2005,07:24,1194.00,1194.25,1194.00,1194.25,259,6,265.00
02/10/2005,07:25,1194.25,1194.50,1194.25,1194.50,12,0,12.00
02/10/2005,07:26,1194.25,1194.50,1194.25,1194.50,138,5,143.00
02/10/2005,07:27,1194.75,1194.75,1194.75,1194.75,17,0,17.00
02/10/2005,07:28,1194.75,1194.75,1194.50,1194.50,25,9,34.00
02/10/2005,07:30,1194.50,1194.75,1194.50,1194.75,15,467,482.00
02/10/2005,07:31,1194.75,1195.75,1194.75,1195.25,1218,345,1563.00
02/10/2005,07:32,1195.50,1195.75,1195.00,1195.25,225,130,355.00
02/10/2005,07:33,1195.25,1195.25,1194.75,1195.25,494,238,732.00
02/10/2005,07:34,1195.00,1195.25,1195.00,1195.25,18,119,137.00
02/10/2005,07:35,1195.25,1195.50,1195.25,1195.25,211,177,388.00
02/10/2005,07:36,1195.25,1195.50,1195.25,1195.25,15,18,33.00
02/10/2005,07:37,1195.50,1195.50,1195.00,1195.25,41,137,178.00
02/10/2005,07:38,1195.00,1195.50,1195.00,1195.50,98,103,201.00
02/10/2005,07:39,1195.25,1195.50,1195.25,1195.50,3,4,7.00
02/10/2005,07:40,1195.25,1195.50,1195.25,1195.50,9,29,38.00
02/10/2005,07:41,1195.50,1195.50,1195.25,1195.50,34,3,37.00
02/10/2005,07:42,1195.50,1195.50,1195.25,1195.50,305,8,313.00
02/10/2005,07:43,1195.50,1195.50,1195.25,1195.25,74,1,75.00
02/10/2005,07:44,1195.25,1195.50,1195.25,1195.25,1,12,13.00
02/10/2005,07:45,1195.50,1195.50,1195.25,1195.50,67,2,69.00
02/10/2005,07:46,1195.50,1196.00,1195.50,1195.75,667,418,1085.00
02/10/2005,07:47,1195.75,1196.00,1195.50,1196.00,75,237,312.00
02/10/2005,07:48,1196.00,1196.00,1195.50,1195.50,205,113,318.00
02/10/2005,07:49,1195.75,1195.75,1195.25,1195.50,19,318,337.00
02/10/2005,07:50,1195.50,1195.50,1195.25,1195.25,8,2,10.00
02/10/2005,07:51,1195.25,1195.50,1195.25,1195.50,3,2,5.00
02/10/2005,07:52,1195.50,1195.75,1195.50,1195.75,192,11,203.00
02/10/2005,07:53,1195.50,1195.75,1195.50,1195.50,6,15,21.00
02/10/2005,07:54,1195.50,1195.50,1195.25,1195.50,33,128,161.00
02/10/2005,07:55,1195.50,1195.75,1195.25,1195.25,191,20,211.00
02/10/2005,07:56,1195.50,1195.50,1195.25,1195.50,47,1,48.00
02/10/2005,07:57,1195.25,1195.75,1195.25,1195.75,228,26,254.00
02/10/2005,07:58,1195.50,1195.50,1195.25,1195.25,0,42,42.00
02/10/2005,07:59,1195.50,1195.75,1195.25,1195.75,137,4,141.00
02/10/2005,08:00,1195.50,1195.50,1195.50,1195.50,0,89,89.00
02/10/2005,08:01,1195.50,1195.50,1195.25,1195.50,53,26,79.00
02/10/2005,08:02,1195.50,1195.75,1195.50,1195.75,84,1,85.00
02/10/2005,08:03,1195.50,1195.75,1195.50,1195.50,5,84,89.00
02/10/2005,08:04,1195.50,1195.75,1195.50,1195.50,1,5,6.00
02/10/2005,08:05,1195.50,1195.75,1195.50,1195.75,101,10,111.00
02/10/2005,08:06,1195.50,1195.75,1195.50,1195.75,5,12,17.00
02/10/2005,08:07,1195.50,1195.75,1195.50,1195.75,145,15,160.00
02/10/2005,08:08,1195.75,1195.75,1195.50,1195.50,1,3,4.00
02/10/2005,08:09,1195.75,1195.75,1195.50,1195.50,12,12,24.00
02/10/2005,08:10,1195.50,1195.75,1195.50,1195.75,2,17,19.00
02/10/2005,08:11,1195.75,1195.75,1195.75,1195.75,26,0,26.00
02/10/2005,08:12,1195.75,1196.00,1195.75,1195.75,306,90,396.00
02/10/2005,08:13,1195.75,1195.75,1195.75,1195.75,0,132,132.00
02/10/2005,08:14,1195.75,1196.00,1195.75,1195.75,14,179,193.00
02/10/2005,08:15,1195.75,1196.00,1195.75,1195.75,35,49,84.00
02/10/2005,08:16,1195.75,1196.00,1195.75,1195.75,1551,160,1711.00
02/10/2005,08:17,1195.50,1195.75,1195.50,1195.50,30,79,109.00
02/10/2005,08:18,1195.50,1195.75,1195.50,1195.50,26,13,39.00
02/10/2005,08:19,1195.75,1196.00,1195.75,1196.00,506,3,509.00
02/10/2005,08:20,1196.00,1196.25,1196.00,1196.25,140,15,155.00
02/10/2005,08:21,1196.00,1196.25,1196.00,1196.00,11,376,387.00
02/10/2005,08:22,1196.00,1196.25,1195.75,1196.00,247,136,383.00
02/10/2005,08:23,1196.00,1196.25,1196.00,1196.00,40,298,338.00
02/10/2005,08:24,1196.00,1196.00,1196.00,1196.00,0,113,113.00
02/10/2005,08:25,1196.00,1196.25,1195.75,1196.00,249,269,518.00
02/10/2005,08:26,1196.00,1196.00,1195.75,1196.00,89,53,142.00
02/10/2005,08:27,1196.00,1196.00,1195.75,1195.75,3,123,126.00
02/10/2005,08:28,1195.75,1196.00,1195.75,1196.00,19,36,55.00
02/10/2005,08:29,1196.00,1196.00,1195.75,1195.75,446,551,997.00
02/10/2005,08:30,1195.75,1196.00,1195.75,1195.75,793,236,1029.00
02/10/2005,08:31,1196.00,1196.25,1195.75,1196.00,2283,1103,3386.00
02/10/2005,08:32,1195.75,1196.25,1195.75,1196.25,2144,997,3141.00
02/10/2005,08:33,1196.00,1196.50,1196.00,1196.25,984,1279,2263.00
02/10/2005,08:34,1196.25,1196.75,1196.25,1196.50,1147,515,1662.00
02/10/2005,08:35,1196.50,1196.50,1195.75,1195.75,676,1781,2457.00
02/10/2005,08:36,1196.00,1196.25,1195.50,1195.50,723,2381,3104.00
02/10/2005,08:37,1195.75,1196.00,1195.50,1195.75,740,489,1229.00
02/10/2005,08:38,1195.75,1196.00,1195.50,1195.75,473,1818,2291.00
02/10/2005,08:39,1195.75,1195.75,1195.25,1195.50,647,1210,1857.00
02/10/2005,08:40,1195.50,1195.50,1195.25,1195.25,94,672,766.00
02/10/2005,08:41,1195.25,1196.00,1195.25,1196.00,2170,506,2676.00
02/10/2005,08:42,1196.00,1196.00,1195.00,1195.25,658,1717,2375.00
02/10/2005,08:43,1195.25,1195.75,1195.25,1195.75,845,476,1321.00
02/10/2005,08:44,1195.50,1195.75,1195.00,1195.25,675,1833,2508.00
02/10/2005,08:45,1195.25,1195.50,1195.25,1195.25,798,269,1067.00
02/10/2005,08:46,1195.25,1196.00,1195.25,1196.00,1724,178,1902.00
02/10/2005,08:47,1196.00,1196.00,1195.75,1195.75,1739,1546,3285.00
02/10/2005,08:48,1195.75,1196.00,1195.00,1195.25,689,2152,2841.00
02/10/2005,08:49,1195.50,1195.50,1195.25,1195.25,149,857,1006.00
02/10/2005,08:50,1195.25,1195.75,1195.25,1195.50,1644,200,1844.00
02/10/2005,08:51,1195.75,1195.75,1195.25,1195.50,508,379,887.00
02/10/2005,08:52,1195.50,1196.00,1195.50,1195.50,2288,1134,3422.00
02/10/2005,08:53,1195.50,1195.50,1195.00,1195.00,193,1190,1383.00
02/10/2005,08:54,1195.25,1195.50,1195.00,1195.50,562,635,1197.00
02/10/2005,08:55,1195.50,1195.50,1195.25,1195.50,233,350,583.00
02/10/2005,08:56,1195.50,1195.50,1194.75,1194.75,288,2204,2492.00
02/10/2005,08:57,1194.75,1195.00,1194.25,1195.00,978,2355,3333.00
02/10/2005,08:58,1195.00,1195.00,1194.50,1194.75,249,740,989.00
02/10/2005,08:59,1194.75,1195.50,1194.75,1195.50,1502,287,1789.00
02/10/2005,09:00,1195.50,1195.75,1195.25,1195.50,1172,648,1820.00
02/10/2005,09:01,1195.50,1195.50,1195.00,1195.50,667,435,1102.00
02/10/2005,09:02,1195.25,1196.00,1195.25,1195.75,1314,130,1444.00
02/10/2005,09:03,1195.75,1196.50,1195.75,1196.00,2281,1030,3311.00
02/10/2005,09:04,1196.00,1197.00,1196.00,1196.75,3543,852,4395.00
02/10/2005,09:05,1196.75,1197.00,1196.50,1197.00,2217,237,2454.00
02/10/2005,09:06,1197.00,1197.50,1196.75,1197.25,4288,1622,5910.00
02/10/2005,09:07,1197.25,1197.25,1196.50,1196.75,537,2254,2791.00
02/10/2005,09:08,1196.75,1197.00,1196.50,1196.75,991,1845,2836.00
02/10/2005,09:09,1196.50,1196.75,1196.50,1196.75,536,160,696.00
02/10/2005,09:10,1196.50,1196.75,1196.25,1196.50,632,1243,1875.00
02/10/2005,09:11,1196.75,1196.75,1196.50,1196.50,18,182,200.00
02/10/2005,09:12,1196.50,1196.75,1196.25,1196.25,378,1130,1508.00
02/10/2005,09:13,1196.25,1196.50,1196.00,1196.00,359,763,1122.00
02/10/2005,09:14,1196.00,1196.50,1196.00,1196.25,1017,777,1794.00
02/10/2005,09:15,1196.00,1196.25,1195.50,1195.50,1274,1795,3069.00
02/10/2005,09:16,1195.75,1195.75,1195.25,1195.75,358,1000,1358.00
02/10/2005,09:17,1195.75,1196.00,1195.50,1195.75,557,864,1421.00
02/10/2005,09:18,1195.75,1196.75,1195.75,1196.50,1858,331,2189.00
02/10/2005,09:19,1196.50,1197.00,1196.25,1197.00,1827,714,2541.00
02/10/2005,09:20,1197.00,1197.00,1196.25,1196.50,828,880,1708.00
02/10/2005,09:21,1196.25,1196.50,1196.25,1196.25,79,748,827.00
02/10/2005,09:22,1196.25,1196.50,1195.50,1195.75,100,1154,1254.00
02/10/2005,09:23,1195.50,1195.75,1195.00,1195.25,1297,2772,4069.00
02/10/2005,09:24,1195.25,1195.50,1195.25,1195.25,16,202,218.00
02/10/2005,09:25,1195.25,1195.75,1195.25,1195.25,862,382,1244.00
02/10/2005,09:26,1195.25,1195.75,1195.25,1195.75,857,163,1020.00
02/10/2005,09:27,1195.75,1196.25,1195.50,1195.75,1636,181,1817.00
02/10/2005,09:28,1196.00,1196.00,1195.25,1195.25,698,1164,1862.00
02/10/2005,09:29,1195.25,1195.50,1194.75,1195.50,1154,3148,4302.00
02/10/2005,09:30,1195.50,1195.50,1195.25,1195.50,624,95,719.00
02/10/2005,09:31,1195.25,1195.75,1195.25,1195.75,535,621,1156.00
02/10/2005,09:32,1195.50,1195.75,1195.50,1195.50,149,615,764.00
02/10/2005,09:33,1195.50,1195.50,1195.00,1195.00,67,772,839.00
02/10/2005,09:34,1195.25,1195.50,1194.75,1195.25,995,693,1688.00
02/10/2005,09:35,1195.25,1196.00,1195.25,1195.75,1298,373,1671.00
02/10/2005,09:36,1195.75,1196.00,1195.25,1195.50,296,588,884.00
02/10/2005,09:37,1195.50,1195.50,1195.00,1195.25,743,527,1270.00
02/10/2005,09:38,1195.25,1195.25,1194.50,1194.75,1131,2198,3329.00
02/10/2005,09:39,1194.75,1195.25,1194.75,1195.00,764,614,1378.00
02/10/2005,09:40,1195.00,1195.25,1195.00,1195.00,177,1063,1240.00
02/10/2005,09:41,1194.75,1195.00,1194.75,1194.75,52,508,560.00
02/10/2005,09:42,1195.00,1195.25,1195.00,1195.00,645,381,1026.00
02/10/2005,09:43,1195.00,1195.25,1194.75,1195.00,447,480,927.00
02/10/2005,09:44,1195.00,1195.25,1194.50,1194.50,116,954,1070.00
02/10/2005,09:45,1194.75,1195.00,1194.50,1194.50,1403,459,1862.00
02/10/2005,09:46,1194.50,1194.75,1194.25,1194.75,1617,1551,3168.00
02/10/2005,09:47,1194.50,1194.75,1194.00,1194.00,702,1438,2140.00
02/10/2005,09:48,1194.25,1194.25,1193.50,1194.00,2227,3775,6002.00
02/10/2005,09:49,1193.75,1194.00,1193.50,1193.75,673,1577,2250.00
02/10/2005,09:50,1193.75,1194.00,1193.50,1193.50,308,777,1085.00
02/10/2005,09:51,1193.75,1193.75,1193.50,1193.75,168,1713,1881.00
02/10/2005,09:52,1193.75,1194.00,1193.50,1193.50,2287,1192,3479.00
02/10/2005,09:53,1193.50,1193.75,1193.25,1193.50,567,1314,1881.00
02/10/2005,09:54,1193.50,1194.00,1193.50,1193.75,1011,93,1104.00
02/10/2005,09:55,1194.00,1194.00,1193.75,1193.75,101,294,395.00
02/10/2005,09:56,1193.75,1193.75,1193.25,1193.25,475,1790,2265.00
02/10/2005,09:57,1193.25,1194.00,1193.25,1194.00,1816,538,2354.00
02/10/2005,09:58,1193.75,1194.25,1193.75,1194.00,845,876,1721.00
02/10/2005,09:59,1194.00,1194.25,1194.00,1194.00,211,286,497.00
02/10/2005,10:00,1194.00,1194.25,1193.75,1194.00,1051,2816,3867.00
02/10/2005,10:01,1194.00,1194.00,1193.75,1194.00,75,1116,1191.00
02/10/2005,10:02,1193.75,1194.25,1193.75,1194.00,1017,505,1522.00
02/10/2005,10:03,1194.00,1194.25,1193.75,1194.00,859,163,1022.00
02/10/2005,10:04,1194.00,1194.00,1193.75,1193.75,402,388,790.00
02/10/2005,10:05,1194.00,1194.00,1193.00,1193.25,565,3342,3907.00
02/10/2005,10:06,1193.00,1193.75,1193.00,1193.50,2685,1166,3851.00
02/10/2005,10:07,1193.50,1193.50,1193.00,1193.50,167,1634,1801.00
02/10/2005,10:08,1193.25,1193.50,1193.25,1193.50,822,61,883.00
02/10/2005,10:09,1193.25,1193.50,1193.00,1193.25,720,1181,1901.00
02/10/2005,10:10,1193.50,1194.00,1193.25,1194.00,3418,603,4021.00
02/10/2005,10:11,1194.00,1194.25,1193.75,1194.00,391,421,812.00
02/10/2005,10:12,1193.75,1194.00,1193.25,1193.25,350,1440,1790.00
02/10/2005,10:13,1193.50,1193.75,1193.25,1193.50,871,569,1440.00
02/10/2005,10:14,1193.50,1193.75,1193.25,1193.75,564,58,622.00
02/10/2005,10:15,1193.75,1193.75,1193.00,1193.00,44,1490,1534.00
02/10/2005,10:16,1193.00,1193.25,1192.75,1193.00,1639,1800,3439.00
02/10/2005,10:17,1193.25,1193.25,1192.50,1192.75,1002,2055,3057.00
02/10/2005,10:18,1192.75,1193.00,1192.25,1192.50,1139,2002,3141.00
02/10/2005,10:19,1192.75,1192.75,1192.25,1192.75,464,829,1293.00
02/10/2005,10:20,1192.50,1192.75,1192.50,1192.50,178,479,657.00
02/10/2005,10:21,1192.50,1192.75,1191.75,1192.00,1869,3881,5750.00
02/10/2005,10:22,1192.25,1192.75,1192.00,1192.50,813,989,1802.00
02/10/2005,10:23,1192.75,1193.00,1192.50,1192.75,846,65,911.00
02/10/2005,10:24,1193.00,1193.00,1192.25,1192.25,372,956,1328.00
02/10/2005,10:25,1192.25,1192.75,1192.25,1192.50,270,474,744.00
02/10/2005,10:26,1192.50,1192.75,1192.25,1192.75,849,117,966.00
02/10/2005,10:27,1192.50,1193.00,1192.50,1193.00,939,501,1440.00
02/10/2005,10:28,1193.00,1193.25,1192.75,1193.25,1419,338,1757.00
02/10/2005,10:29,1193.25,1193.75,1193.00,1193.75,2453,215,2668.00
02/10/2005,10:30,1193.75,1194.00,1193.50,1193.75,771,395,1166.00
02/10/2005,10:31,1194.00,1194.00,1193.25,1193.50,302,1210,1512.00
02/10/2005,10:32,1193.50,1194.00,1193.25,1193.75,912,849,1761.00
02/10/2005,10:33,1193.75,1193.75,1193.25,1193.50,213,649,862.00
02/10/2005,10:34,1193.50,1193.75,1193.50,1193.50,53,65,118.00
02/10/2005,10:35,1193.50,1194.00,1193.50,1193.75,318,565,883.00
02/10/2005,10:36,1193.75,1194.00,1193.50,1193.75,251,188,439.00
02/10/2005,10:37,1194.00,1194.00,1193.50,1193.75,243,255,498.00
02/10/2005,10:38,1193.50,1193.50,1193.25,1193.50,15,565,580.00
02/10/2005,10:39,1193.25,1193.50,1193.25,1193.25,51,83,134.00
02/10/2005,10:40,1193.25,1193.50,1193.25,1193.25,421,604,1025.00
02/10/2005,10:41,1193.50,1193.75,1193.25,1193.50,362,207,569.00
02/10/2005,10:42,1193.75,1194.00,1193.50,1193.75,658,172,830.00
02/10/2005,10:43,1193.50,1194.00,1193.50,1193.75,607,502,1109.00
02/10/2005,10:44,1193.75,1194.00,1193.50,1193.75,125,352,477.00
02/10/2005,10:45,1193.50,1193.75,1193.50,1193.75,73,10,83.00
02/10/2005,10:46,1193.75,1194.00,1193.50,1193.75,323,36,359.00
02/10/2005,10:47,1194.00,1194.00,1193.75,1194.00,172,8,180.00
02/10/2005,10:48,1194.00,1194.25,1193.75,1194.25,703,204,907.00
02/10/2005,10:49,1194.00,1194.25,1193.75,1194.00,712,1057,1769.00
02/10/2005,10:50,1194.00,1194.25,1193.75,1194.25,1092,47,1139.00
02/10/2005,10:51,1194.25,1194.25,1194.00,1194.00,208,30,238.00
02/10/2005,10:52,1194.25,1195.00,1194.00,1195.00,2463,342,2805.00
02/10/2005,10:53,1195.00,1195.00,1194.50,1194.75,594,824,1418.00
02/10/2005,10:54,1194.50,1194.75,1194.25,1194.25,562,613,1175.00
02/10/2005,10:55,1194.25,1194.75,1194.25,1194.50,287,37,324.00
02/10/2005,10:56,1194.75,1194.75,1194.25,1194.50,84,299,383.00
02/10/2005,10:57,1194.50,1195.00,1194.25,1194.50,809,315,1124.00
02/10/2005,10:58,1194.75,1194.75,1194.50,1194.75,59,23,82.00
02/10/2005,10:59,1194.50,1194.50,1194.25,1194.50,13,562,575.00
02/10/2005,11:00,1194.50,1194.50,1194.25,1194.25,181,137,318.00
02/10/2005,11:01,1194.25,1194.50,1194.25,1194.50,168,129,297.00
02/10/2005,11:02,1194.25,1194.75,1194.25,1194.50,499,123,622.00
02/10/2005,11:03,1194.75,1194.75,1194.25,1194.25,33,377,410.00
02/10/2005,11:04,1194.25,1194.50,1194.25,1194.25,9,165,174.00
02/10/2005,11:05,1194.50,1194.75,1194.25,1194.75,713,18,731.00
02/10/2005,11:06,1194.75,1194.75,1194.50,1194.50,289,216,505.00
02/10/2005,11:07,1194.75,1194.75,1194.25,1194.50,58,361,419.00
02/10/2005,11:08,1194.25,1194.50,1194.00,1194.00,355,1018,1373.00
02/10/2005,11:09,1194.00,1194.25,1193.75,1193.75,44,689,733.00
02/10/2005,11:10,1193.75,1194.25,1193.75,1194.00,629,433,1062.00
02/10/2005,11:11,1193.75,1194.00,1193.75,1193.75,23,118,141.00
02/10/2005,11:12,1193.75,1194.00,1193.75,1193.75,30,71,101.00
02/10/2005,11:13,1194.00,1194.00,1193.50,1193.50,346,638,984.00
02/10/2005,11:14,1193.50,1193.75,1193.50,1193.75,105,84,189.00
02/10/2005,11:15,1193.50,1194.00,1193.50,1193.75,560,624,1184.00
02/10/2005,11:16,1193.75,1193.75,1193.50,1193.50,46,200,246.00
02/10/2005,11:17,1193.75,1194.00,1193.50,1193.75,90,39,129.00
02/10/2005,11:18,1193.75,1194.00,1193.75,1194.00,95,16,111.00
02/10/2005,11:19,1193.75,1193.75,1193.50,1193.50,132,316,448.00
02/10/2005,11:20,1193.50,1193.75,1193.50,1193.75,47,100,147.00
02/10/2005,11:21,1193.75,1194.00,1193.50,1193.75,424,217,641.00
02/10/2005,11:22,1193.75,1194.00,1193.75,1193.75,141,21,162.00
02/10/2005,11:23,1193.75,1194.50,1193.75,1194.50,1314,81,1395.00
02/10/2005,11:24,1194.50,1195.00,1194.25,1195.00,2320,293,2613.00
02/10/2005,11:25,1195.00,1195.25,1194.75,1195.25,937,239,1176.00
02/10/2005,11:26,1195.25,1195.50,1195.00,1195.50,1408,584,1992.00
02/10/2005,11:27,1195.25,1195.50,1195.00,1195.25,350,778,1128.00
02/10/2005,11:28,1195.00,1195.50,1195.00,1195.25,507,594,1101.00
02/10/2005,11:29,1195.25,1195.25,1195.00,1195.25,28,247,275.00
02/10/2005,11:30,1195.00,1195.25,1194.75,1195.00,77,1487,1564.00
02/10/2005,11:31,1195.00,1195.50,1194.75,1195.50,1050,198,1248.00
02/10/2005,11:32,1195.25,1195.50,1195.00,1195.00,485,477,962.00
02/10/2005,11:33,1195.25,1195.25,1194.50,1194.50,291,1555,1846.00
02/10/2005,11:34,1194.75,1194.75,1194.25,1194.50,686,486,1172.00
02/10/2005,11:35,1194.50,1194.75,1194.50,1194.50,180,75,255.00
02/10/2005,11:36,1194.75,1194.75,1194.50,1194.75,106,20,126.00
02/10/2005,11:37,1194.75,1194.75,1194.50,1194.75,32,210,242.00
02/10/2005,11:38,1194.75,1194.75,1194.50,1194.50,19,60,79.00
02/10/2005,11:39,1194.75,1194.75,1194.50,1194.50,49,143,192.00
02/10/2005,11:40,1194.75,1194.75,1194.50,1194.50,135,260,395.00
02/10/2005,11:41,1194.50,1195.00,1194.50,1195.00,329,186,515.00
02/10/2005,11:42,1194.75,1195.00,1194.50,1194.75,210,229,439.00
02/10/2005,11:43,1194.75,1195.00,1194.75,1195.00,42,0,42.00
02/10/2005,11:44,1194.75,1195.00,1194.50,1194.75,152,300,452.00
02/10/2005,11:45,1194.75,1195.50,1194.75,1195.25,1700,357,2057.00
02/10/2005,11:46,1195.25,1195.50,1195.00,1195.25,541,561,1102.00
02/10/2005,11:47,1195.25,1195.25,1195.00,1195.00,18,62,80.00
02/10/2005,11:48,1195.00,1195.25,1195.00,1195.00,21,961,982.00
02/10/2005,11:49,1195.25,1195.25,1195.00,1195.00,35,59,94.00
02/10/2005,11:50,1195.00,1195.00,1194.75,1194.75,15,828,843.00
02/10/2005,11:51,1194.50,1195.25,1194.50,1195.00,747,386,1133.00
02/10/2005,11:52,1195.25,1195.25,1194.75,1194.75,166,355,521.00
02/10/2005,11:53,1194.75,1195.00,1194.75,1195.00,437,33,470.00
02/10/2005,11:54,1195.00,1195.00,1194.75,1194.75,46,17,63.00
02/10/2005,11:55,1194.75,1195.00,1194.75,1195.00,12,11,23.00
02/10/2005,11:56,1194.75,1194.75,1194.50,1194.50,275,354,629.00
02/10/2005,11:57,1194.50,1195.00,1194.50,1194.75,298,139,437.00
02/10/2005,11:58,1194.75,1195.00,1194.75,1194.75,3,158,161.00
02/10/2005,11:59,1194.75,1195.25,1194.75,1195.00,364,74,438.00
02/10/2005,12:00,1195.00,1195.25,1195.00,1195.00,16,103,119.00
02/10/2005,12:01,1195.00,1195.25,1195.00,1195.00,93,443,536.00
02/10/2005,12:02,1195.00,1195.25,1194.75,1195.00,151,464,615.00
02/10/2005,12:03,1195.00,1195.25,1195.00,1195.25,105,0,105.00
02/10/2005,12:04,1195.00,1195.25,1195.00,1195.25,43,427,470.00
02/10/2005,12:05,1195.00,1195.25,1195.00,1195.25,184,334,518.00
02/10/2005,12:06,1195.25,1195.25,1194.50,1194.50,252,707,959.00
02/10/2005,12:07,1194.50,1194.75,1194.50,1194.50,11,378,389.00
02/10/2005,12:08,1194.75,1194.75,1193.75,1193.75,29,1838,1867.00
02/10/2005,12:09,1193.75,1194.00,1193.50,1193.50,584,841,1425.00
02/10/2005,12:10,1193.50,1193.75,1193.50,1193.75,82,283,365.00
02/10/2005,12:11,1193.75,1194.00,1193.50,1193.75,856,209,1065.00
02/10/2005,12:12,1193.75,1194.00,1193.50,1193.75,364,243,607.00
02/10/2005,12:13,1194.00,1194.00,1193.75,1193.75,9,242,251.00
02/10/2005,12:14,1193.75,1194.00,1193.75,1193.75,84,3,87.00
02/10/2005,12:15,1194.00,1194.00,1193.75,1194.00,436,36,472.00
02/10/2005,12:16,1194.00,1194.00,1193.75,1193.75,214,328,542.00
02/10/2005,12:17,1194.00,1194.00,1193.75,1194.00,15,404,419.00
02/10/2005,12:18,1193.75,1194.00,1193.75,1193.75,164,45,209.00
02/10/2005,12:19,1194.00,1194.00,1193.75,1194.00,157,64,221.00
02/10/2005,12:20,1194.00,1194.25,1194.00,1194.25,649,39,688.00
02/10/2005,12:21,1194.25,1194.25,1194.00,1194.00,59,17,76.00
02/10/2005,12:22,1194.25,1194.25,1194.00,1194.25,141,27,168.00
02/10/2005,12:23,1194.25,1195.00,1194.00,1195.00,2208,128,2336.00
02/10/2005,12:24,1195.00,1195.00,1194.50,1194.75,45,306,351.00
02/10/2005,12:25,1194.50,1195.00,1194.50,1194.75,273,158,431.00
02/10/2005,12:26,1195.00,1195.25,1194.75,1195.00,546,194,740.00
02/10/2005,12:27,1195.00,1195.75,1195.00,1195.75,4157,649,4806.00
02/10/2005,12:28,1195.75,1196.50,1195.75,1196.25,4767,1390,6157.00
02/10/2005,12:29,1196.00,1196.75,1196.00,1196.50,1665,603,2268.00
02/10/2005,12:30,1196.50,1197.25,1196.25,1197.00,2935,525,3460.00
02/10/2005,12:31,1197.25,1198.25,1197.00,1197.50,6491,4237,10728.00
02/10/2005,12:32,1197.50,1197.75,1197.50,1197.75,858,1818,2676.00
02/10/2005,12:33,1197.50,1197.50,1197.00,1197.00,33,1097,1130.00
02/10/2005,12:34,1197.25,1197.25,1196.75,1197.00,359,1291,1650.00
02/10/2005,12:35,1197.00,1197.50,1197.00,1197.25,655,137,792.00
02/10/2005,12:36,1197.50,1197.50,1197.00,1197.00,737,561,1298.00
02/10/2005,12:37,1197.00,1197.50,1197.00,1197.00,455,879,1334.00
02/10/2005,12:38,1197.25,1197.50,1197.00,1197.25,526,558,1084.00
02/10/2005,12:39,1197.25,1198.00,1197.25,1197.75,1663,523,2186.00
02/10/2005,12:40,1197.75,1197.75,1197.00,1197.25,244,1310,1554.00
02/10/2005,12:41,1197.25,1197.25,1196.75,1197.00,344,549,893.00
02/10/2005,12:42,1196.75,1197.00,1196.75,1196.75,34,1098,1132.00
02/10/2005,12:43,1197.00,1197.00,1196.75,1196.75,95,456,551.00
02/10/2005,12:44,1196.75,1197.00,1196.75,1196.75,598,189,787.00
02/10/2005,12:45,1196.75,1197.00,1196.50,1196.75,142,434,576.00
02/10/2005,12:46,1197.00,1197.50,1196.75,1197.50,1574,531,2105.00
02/10/2005,12:47,1197.50,1197.50,1197.00,1197.00,10,265,275.00
02/10/2005,12:48,1197.25,1197.50,1197.00,1197.25,978,373,1351.00
02/10/2005,12:49,1197.00,1197.25,1197.00,1197.25,139,76,215.00
02/10/2005,12:50,1197.00,1197.25,1196.75,1196.75,687,1094,1781.00
02/10/2005,12:51,1196.75,1197.00,1196.75,1196.75,9,677,686.00
02/10/2005,12:52,1197.00,1197.00,1196.75,1196.75,267,11,278.00
02/10/2005,12:53,1196.75,1197.00,1196.50,1196.50,253,514,767.00
02/10/2005,12:54,1196.75,1197.00,1196.50,1197.00,618,200,818.00
02/10/2005,12:55,1196.75,1197.00,1196.75,1197.00,14,89,103.00
02/10/2005,12:56,1197.00,1197.75,1196.75,1197.50,1891,292,2183.00
02/10/2005,12:57,1197.75,1197.75,1197.50,1197.50,282,625,907.00
02/10/2005,12:58,1197.50,1197.75,1197.00,1197.75,694,626,1320.00
02/10/2005,12:59,1197.75,1198.50,1197.75,1198.25,3761,756,4517.00
02/10/2005,13:00,1198.25,1198.75,1198.00,1198.00,1271,2393,3664.00
02/10/2005,13:01,1198.00,1198.75,1198.00,1198.50,2029,1936,3965.00
02/10/2005,13:02,1198.50,1198.50,1197.75,1198.00,453,1168,1621.00
02/10/2005,13:03,1198.00,1198.50,1198.00,1198.25,370,77,447.00
02/10/2005,13:04,1198.25,1198.50,1198.00,1198.00,365,675,1040.00
02/10/2005,13:05,1198.00,1198.25,1197.75,1198.00,341,450,791.00
02/10/2005,13:06,1197.75,1198.25,1197.75,1198.00,441,43,484.00
02/10/2005,13:07,1198.00,1198.25,1197.75,1198.00,24,240,264.00
02/10/2005,13:08,1197.75,1198.00,1197.50,1197.50,48,396,444.00
02/10/2005,13:09,1197.75,1197.75,1197.00,1197.25,303,1750,2053.00
02/10/2005,13:10,1197.25,1197.25,1197.00,1197.00,379,288,667.00
02/10/2005,13:11,1197.00,1197.25,1197.00,1197.25,116,283,399.00
02/10/2005,13:12,1197.00,1197.50,1197.00,1197.25,411,491,902.00
02/10/2005,13:13,1197.25,1197.50,1197.00,1197.25,574,854,1428.00
02/10/2005,13:14,1197.25,1197.50,1197.00,1197.25,448,174,622.00
02/10/2005,13:15,1197.25,1197.50,1197.25,1197.50,183,15,198.00
02/10/2005,13:16,1197.50,1198.00,1197.25,1197.75,1125,150,1275.00
02/10/2005,13:17,1197.75,1198.00,1197.75,1197.75,78,436,514.00
02/10/2005,13:18,1197.75,1197.75,1197.50,1197.50,50,741,791.00
02/10/2005,13:19,1197.75,1198.25,1197.75,1197.75,843,292,1135.00
02/10/2005,13:20,1197.75,1197.75,1197.00,1197.50,949,1472,2421.00
02/10/2005,13:21,1197.50,1197.75,1197.50,1197.75,12,674,686.00
02/10/2005,13:22,1197.50,1197.75,1197.50,1197.50,4,878,882.00
02/10/2005,13:23,1197.75,1197.75,1197.50,1197.50,266,92,358.00
02/10/2005,13:24,1197.50,1197.50,1197.25,1197.25,3,396,399.00
02/10/2005,13:25,1197.50,1197.75,1197.25,1197.50,360,113,473.00
02/10/2005,13:26,1197.50,1197.75,1197.50,1197.75,21,128,149.00
02/10/2005,13:27,1197.50,1197.75,1197.50,1197.75,56,567,623.00
02/10/2005,13:28,1197.75,1197.75,1197.50,1197.50,8,20,28.00
02/10/2005,13:29,1197.75,1197.75,1197.50,1197.75,46,45,91.00
02/10/2005,13:30,1197.75,1197.75,1197.50,1197.50,47,95,142.00
02/10/2005,13:31,1197.50,1197.75,1197.25,1197.25,105,609,714.00
02/10/2005,13:32,1197.50,1197.75,1197.25,1197.50,504,328,832.00
02/10/2005,13:33,1197.50,1197.50,1197.25,1197.50,126,89,215.00
02/10/2005,13:34,1197.50,1197.50,1197.00,1197.00,1047,961,2008.00
02/10/2005,13:35,1197.00,1197.50,1197.00,1197.50,565,60,625.00
02/10/2005,13:36,1197.50,1197.50,1197.25,1197.25,28,298,326.00
02/10/2005,13:37,1197.25,1197.25,1196.50,1197.00,597,1572,2169.00
02/10/2005,13:38,1197.00,1197.00,1196.50,1196.75,917,1333,2250.00
02/10/2005,13:39,1197.00,1197.00,1196.00,1196.25,403,2522,2925.00
02/10/2005,13:40,1196.00,1196.50,1195.75,1196.25,1041,955,1996.00
02/10/2005,13:41,1196.50,1196.50,1196.00,1196.50,306,774,1080.00
02/10/2005,13:42,1196.50,1196.50,1196.00,1196.50,914,234,1148.00
02/10/2005,13:43,1196.50,1196.50,1196.25,1196.25,197,63,260.00
02/10/2005,13:44,1196.25,1196.50,1195.25,1195.50,2008,4360,6368.00
02/10/2005,13:45,1195.50,1196.00,1195.00,1195.75,1358,824,2182.00
02/10/2005,13:46,1195.75,1196.00,1195.75,1195.75,89,420,509.00
02/10/2005,13:47,1196.00,1196.00,1195.75,1195.75,325,74,399.00
02/10/2005,13:48,1196.00,1196.00,1195.75,1196.00,161,47,208.00
02/10/2005,13:49,1196.00,1196.00,1195.75,1195.75,85,591,676.00
02/10/2005,13:50,1196.00,1197.25,1195.75,1196.75,3360,1333,4693.00
02/10/2005,13:51,1196.75,1197.00,1196.50,1197.00,1559,288,1847.00
02/10/2005,13:52,1197.00,1197.50,1196.75,1197.25,1524,326,1850.00
02/10/2005,13:53,1197.25,1198.25,1197.25,1198.25,3994,1129,5123.00
02/10/2005,13:54,1198.00,1198.50,1197.50,1197.75,1218,1411,2629.00
02/10/2005,13:55,1197.50,1197.75,1196.75,1196.75,347,1888,2235.00
02/10/2005,13:56,1196.75,1197.00,1196.50,1196.75,315,659,974.00
02/10/2005,13:57,1197.00,1197.00,1196.75,1197.00,164,128,292.00
02/10/2005,13:58,1196.75,1197.50,1196.75,1197.50,1415,351,1766.00
02/10/2005,13:59,1197.50,1198.00,1197.25,1197.25,1591,791,2382.00
02/10/2005,14:00,1197.25,1197.50,1197.25,1197.25,310,532,842.00
02/10/2005,14:01,1197.25,1197.50,1197.25,1197.25,79,413,492.00
02/10/2005,14:02,1197.50,1197.50,1196.75,1197.00,381,626,1007.00
02/10/2005,14:03,1197.00,1197.25,1196.75,1197.25,290,290,580.00
02/10/2005,14:04,1197.00,1197.25,1197.00,1197.00,9,18,27.00
02/10/2005,14:05,1197.25,1197.50,1197.00,1197.50,1321,21,1342.00
02/10/2005,14:06,1197.50,1197.75,1197.00,1197.50,831,535,1366.00
02/10/2005,14:07,1197.50,1198.00,1197.50,1197.50,1166,821,1987.00
02/10/2005,14:08,1197.50,1197.50,1197.25,1197.50,44,19,63.00
02/10/2005,14:09,1197.50,1198.50,1197.50,1198.00,2282,503,2785.00
02/10/2005,14:10,1198.00,1198.25,1197.75,1197.75,505,1281,1786.00
02/10/2005,14:11,1197.50,1198.00,1197.50,1197.75,467,225,692.00
02/10/2005,14:12,1197.75,1198.25,1197.50,1197.50,354,608,962.00
02/10/2005,14:13,1197.75,1198.00,1197.50,1197.75,371,379,750.00
02/10/2005,14:14,1197.75,1198.25,1197.75,1198.25,1072,509,1581.00
02/10/2005,14:15,1198.00,1198.25,1197.75,1197.75,110,244,354.00
02/10/2005,14:16,1197.75,1198.00,1197.25,1197.50,299,640,939.00
02/10/2005,14:17,1197.25,1197.75,1197.25,1197.75,472,113,585.00
02/10/2005,14:18,1197.75,1198.25,1197.50,1198.00,463,147,610.00
02/10/2005,14:19,1198.25,1198.25,1198.00,1198.25,144,317,461.00
02/10/2005,14:20,1198.00,1198.25,1198.00,1198.00,31,363,394.00
02/10/2005,14:21,1198.00,1198.75,1197.75,1198.75,2435,889,3324.00
02/10/2005,14:22,1198.75,1198.75,1198.00,1198.25,236,1335,1571.00
02/10/2005,14:23,1198.00,1198.25,1198.00,1198.00,96,160,256.00
02/10/2005,14:24,1198.25,1198.25,1197.75,1197.75,25,612,637.00
02/10/2005,14:25,1197.75,1198.50,1197.75,1198.25,857,333,1190.00
02/10/2005,14:26,1198.25,1198.25,1197.50,1197.50,210,763,973.00
02/10/2005,14:27,1197.50,1198.50,1197.50,1198.50,965,246,1211.00
02/10/2005,14:28,1198.50,1199.00,1198.25,1199.00,2524,1083,3607.00
02/10/2005,14:29,1199.00,1199.50,1198.75,1199.25,3510,1048,4558.00
02/10/2005,14:30,1199.00,1199.50,1199.00,1199.25,1298,955,2253.00
02/10/2005,14:31,1199.00,1199.25,1198.50,1198.75,156,1075,1231.00
02/10/2005,14:32,1198.75,1199.00,1198.75,1199.00,154,492,646.00
02/10/2005,14:33,1198.75,1199.25,1198.75,1199.00,1407,1001,2408.00
02/10/2005,14:34,1199.00,1199.25,1198.75,1198.75,185,409,594.00
02/10/2005,14:35,1199.00,1199.50,1198.75,1199.50,1612,212,1824.00
02/10/2005,14:36,1199.50,1199.50,1198.75,1199.00,2141,1257,3398.00
02/10/2005,14:37,1198.75,1199.00,1198.25,1198.50,915,1930,2845.00
02/10/2005,14:38,1198.25,1198.75,1198.25,1198.25,521,533,1054.00
02/10/2005,14:39,1198.25,1198.50,1198.25,1198.25,84,19,103.00
02/10/2005,14:40,1198.25,1198.50,1197.50,1197.75,1271,2710,3981.00
02/10/2005,14:41,1198.00,1198.00,1197.25,1198.00,492,1731,2223.00
02/10/2005,14:42,1198.00,1198.00,1197.75,1198.00,1526,149,1675.00
02/10/2005,14:43,1197.75,1198.00,1197.25,1197.50,706,1544,2250.00
02/10/2005,14:44,1197.50,1197.50,1197.25,1197.50,156,199,355.00
02/10/2005,14:45,1197.25,1197.50,1197.25,1197.50,477,69,546.00
02/10/2005,14:46,1197.50,1197.75,1197.25,1197.50,462,129,591.00
02/10/2005,14:47,1197.25,1197.50,1197.25,1197.25,267,119,386.00
02/10/2005,14:48,1197.50,1197.50,1197.25,1197.50,162,348,510.00
02/10/2005,14:49,1197.25,1197.75,1197.25,1197.50,1126,1142,2268.00
02/10/2005,14:50,1197.25,1197.50,1197.25,1197.25,865,736,1601.00
02/10/2005,14:51,1197.25,1198.00,1197.00,1197.75,2866,699,3565.00
02/10/2005,14:52,1198.00,1198.00,1197.75,1198.00,308,254,562.00
02/10/2005,14:53,1198.00,1198.00,1197.75,1198.00,1389,359,1748.00
02/10/2005,14:54,1198.00,1198.25,1197.75,1197.75,618,321,939.00
02/10/2005,14:55,1198.00,1198.25,1197.75,1198.25,1811,597,2408.00
02/10/2005,14:56,1198.25,1198.50,1197.75,1198.00,2153,672,2825.00
02/10/2005,14:57,1198.00,1198.25,1197.75,1198.25,1719,46,1765.00
02/10/2005,14:58,1198.25,1198.50,1198.00,1198.00,456,352,808.00
02/10/2005,14:59,1198.25,1198.25,1197.50,1197.50,186,2334,2520.00
02/10/2005,15:00,1197.50,1198.00,1197.50,1197.75,1818,854,2672.00
02/10/2005,15:01,1197.75,1198.25,1197.50,1198.00,3414,1936,5350.00
02/10/2005,15:02,1198.00,1198.25,1197.75,1197.75,902,885,1787.00
02/10/2005,15:03,1197.75,1198.25,1197.75,1198.00,319,807,1126.00
02/10/2005,15:04,1198.00,1198.00,1197.75,1197.75,276,76,352.00
02/10/2005,15:05,1197.75,1198.00,1197.50,1198.00,1137,1346,2483.00
02/10/2005,15:06,1197.75,1198.25,1197.75,1198.25,2237,346,2583.00
02/10/2005,15:07,1198.25,1198.75,1198.25,1198.75,1993,204,2197.00
02/10/2005,15:08,1198.75,1199.00,1197.50,1197.75,2220,4908,7128.00
02/10/2005,15:09,1197.75,1197.75,1197.00,1197.50,1352,2403,3755.00
02/10/2005,15:10,1197.25,1198.00,1197.25,1197.75,1440,478,1918.00
02/10/2005,15:11,1197.75,1197.75,1197.00,1197.25,700,709,1409.00
02/10/2005,15:12,1197.00,1197.75,1197.00,1197.50,420,435,855.00
02/10/2005,15:13,1197.50,1197.50,1197.00,1197.00,411,471,882.00
02/10/2005,15:14,1197.25,1197.25,1197.00,1197.25,777,323,1100.00
02/10/2005,15:15,1197.00,1197.25,1196.50,1197.00,2062,4177,6239.00
02/10/2005,15:16,1197.00,1197.25,1197.00,1197.25,5,0,5.00
02/10/2005,15:31,1196.75,1197.00,1196.50,1196.75,24,270,294.00
02/10/2005,15:32,1196.75,1196.75,1196.25,1196.25,138,366,504.00
02/10/2005,15:33,1196.50,1196.50,1196.25,1196.25,27,150,177.00
02/10/2005,15:34,1196.50,1196.50,1196.25,1196.50,56,133,189.00
02/10/2005,15:35,1196.50,1196.50,1196.25,1196.25,65,6,71.00
02/10/2005,15:37,1196.50,1196.50,1196.25,1196.50,11,1,12.00
02/10/2005,15:38,1196.50,1196.50,1196.25,1196.25,2,186,188.00
02/10/2005,15:39,1196.00,1196.25,1196.00,1196.00,1,5,6.00
02/10/2005,15:40,1196.00,1196.25,1196.00,1196.25,27,2,29.00
02/10/2005,15:41,1196.25,1196.25,1196.00,1196.00,97,10,107.00
02/10/2005,15:42,1196.00,1196.00,1196.00,1196.00,0,207,207.00
02/10/2005,15:43,1196.00,1196.00,1196.00,1196.00,0,2,2.00
02/10/2005,15:45,1196.25,1196.25,1196.25,1196.25,56,0,56.00
02/10/2005,15:46,1196.25,1196.50,1196.25,1196.50,45,0,45.00
02/10/2005,15:47,1196.25,1196.25,1196.25,1196.25,0,13,13.00
02/10/2005,15:49,1196.25,1196.25,1196.25,1196.25,0,5,5.00
02/10/2005,15:50,1196.50,1196.50,1196.50,1196.50,2,0,2.00
02/10/2005,15:51,1196.25,1196.25,1196.25,1196.25,0,2,2.00
02/10/2005,15:52,1196.25,1196.50,1196.25,1196.50,1,1,2.00
02/10/2005,15:53,1196.50,1196.50,1196.25,1196.25,5,4,9.00
02/10/2005,15:55,1196.50,1196.50,1196.25,1196.25,2,14,16.00
02/10/2005,15:56,1196.25,1196.50,1196.25,1196.50,1,10,11.00
02/10/2005,15:57,1196.50,1196.50,1196.25,1196.25,1,1,2.00
02/10/2005,15:58,1196.50,1196.50,1196.50,1196.50,1,0,1.00
02/10/2005,15:59,1196.25,1196.50,1196.25,1196.50,3,1,4.00
02/10/2005,16:00,1196.50,1196.50,1196.25,1196.25,52,27,79.00
02/10/2005,17:01,1196.50,1196.50,1196.25,1196.25,45,52,97.00
02/10/2005,17:02,1196.25,1196.25,1196.25,1196.25,0,3,3.00
02/10/2005,17:04,1196.25,1196.25,1196.25,1196.25,0,2,2.00
02/10/2005,17:05,1196.50,1196.50,1196.50,1196.50,14,0,14.00
02/10/2005,17:06,1196.50,1196.50,1196.50,1196.50,120,0,120.00
02/10/2005,17:07,1196.50,1196.50,1196.25,1196.25,20,12,32.00
02/10/2005,17:09,1196.25,1196.50,1196.25,1196.50,78,20,98.00
02/10/2005,17:10,1196.50,1196.50,1196.50,1196.50,1,0,1.00
02/10/2005,17:12,1196.25,1196.25,1196.25,1196.25,0,45,45.00
02/10/2005,17:13,1196.25,1196.25,1196.25,1196.25,0,12,12.00
02/10/2005,17:14,1196.50,1196.50,1196.25,1196.25,1,3,4.00
02/10/2005,17:15,1196.50,1196.50,1196.50,1196.50,5,0,5.00
02/10/2005,17:16,1196.50,1196.50,1196.25,1196.50,28,1,29.00
02/10/2005,17:17,1196.25,1196.50,1196.25,1196.50,1,15,16.00
02/10/2005,17:24,1196.25,1196.25,1196.25,1196.25,0,5,5.00
02/10/2005,17:25,1196.25,1196.25,1196.25,1196.25,0,1,1.00
02/10/2005,17:29,1196.25,1196.25,1196.25,1196.25,0,1,1.00
02/10/2005,17:31,1196.00,1196.00,1196.00,1196.00,0,9,9.00
02/10/2005,17:32,1196.25,1196.25,1196.25,1196.25,1,0,1.00
02/10/2005,17:33,1196.25,1196.25,1196.25,1196.25,1,0,1.00
02/10/2005,17:34,1196.25,1196.50,1196.25,1196.50,30,0,30.00
02/10/2005,17:35,1196.50,1196.50,1196.50,1196.50,1,0,1.00
02/10/2005,17:36,1196.25,1196.25,1196.25,1196.25,0,2,2.00
02/10/2005,17:37,1196.50,1196.50,1196.50,1196.50,1,0,1.00
02/10/2005,17:41,1196.25,1196.25,1196.25,1196.25,0,2,2.00
02/10/2005,17:44,1196.25,1196.50,1196.25,1196.50,1,1,2.00
02/10/2005,17:46,1196.50,1196.50,1196.50,1196.50,3,0,3.00
02/10/2005,17:47,1196.50,1196.75,1196.50,1196.75,101,0,101.00
02/10/2005,17:48,1196.75,1196.75,1196.75,1196.75,2,0,2.00
02/10/2005,17:51,1196.75,1196.75,1196.75,1196.75,1,0,1.00
02/10/2005,17:55,1196.50,1196.75,1196.50,1196.75,1,2,3.00
02/10/2005,17:56,1196.75,1196.75,1196.75,1196.75,1,0,1.00
02/10/2005,17:57,1196.75,1196.75,1196.75,1196.75,43,0,43.00
02/10/2005,17:58,1196.50,1196.50,1196.50,1196.50,0,1,1.00
02/10/2005,17:59,1196.75,1196.75,1196.50,1196.75,41,2,43.00
02/10/2005,18:00,1196.75,1196.75,1196.75,1196.75,8,0,8.00
02/10/2005,18:01,1196.75,1196.75,1196.75,1196.75,8,0,8.00
02/10/2005,18:02,1196.75,1196.75,1196.50,1196.50,45,2,47.00
02/10/2005,18:03,1196.75,1196.75,1196.75,1196.75,13,0,13.00
02/10/2005,18:04,1196.75,1197.00,1196.75,1197.00,204,0,204.00
02/10/2005,18:05,1197.00,1197.00,1197.00,1197.00,11,0,11.00
02/10/2005,18:07,1197.00,1197.50,1197.00,1197.00,208,5,213.00
02/10/2005,18:08,1197.25,1197.50,1197.25,1197.50,187,0,187.00
02/10/2005,18:09,1197.50,1197.50,1197.50,1197.50,220,0,220.00
02/10/2005,18:10,1197.50,1197.50,1197.50,1197.50,9,0,9.00
02/10/2005,18:11,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/10/2005,18:12,1197.75,1197.75,1197.50,1197.50,7,4,11.00
02/10/2005,18:14,1197.50,1197.75,1197.50,1197.75,110,2,112.00
02/10/2005,18:15,1197.75,1198.00,1197.75,1198.00,14,0,14.00
02/10/2005,18:16,1197.50,1197.75,1197.50,1197.75,2,1,3.00
02/10/2005,18:17,1197.75,1197.75,1197.75,1197.75,14,0,14.00
02/10/2005,18:18,1197.75,1198.00,1197.75,1197.75,11,5,16.00
02/10/2005,18:19,1197.75,1197.75,1197.75,1197.75,0,9,9.00
02/10/2005,18:20,1198.00,1198.00,1198.00,1198.00,158,0,158.00
02/10/2005,18:21,1198.00,1198.25,1198.00,1198.00,10,1,11.00
02/10/2005,18:22,1198.25,1198.50,1198.25,1198.50,67,0,67.00
02/10/2005,18:23,1198.50,1198.75,1198.50,1198.50,87,32,119.00
02/10/2005,18:24,1198.50,1198.75,1198.50,1198.75,1,5,6.00
02/10/2005,18:25,1198.50,1198.50,1198.50,1198.50,0,1,1.00
02/10/2005,18:26,1198.50,1198.50,1198.50,1198.50,0,1,1.00
02/10/2005,18:27,1198.25,1198.25,1198.25,1198.25,0,1,1.00
02/10/2005,18:29,1198.25,1198.50,1198.25,1198.50,8,4,12.00
02/10/2005,18:30,1198.25,1198.50,1198.25,1198.25,2,51,53.00
02/10/2005,18:31,1198.25,1198.25,1198.25,1198.25,0,54,54.00
02/10/2005,18:33,1198.25,1198.25,1198.25,1198.25,0,6,6.00
02/10/2005,18:34,1198.25,1198.25,1198.25,1198.25,0,21,21.00
02/10/2005,18:35,1198.25,1198.25,1198.25,1198.25,0,6,6.00
02/10/2005,18:36,1198.25,1198.25,1198.25,1198.25,0,1,1.00
02/10/2005,18:37,1198.00,1198.25,1198.00,1198.25,2,8,10.00
02/10/2005,18:38,1198.25,1198.25,1198.25,1198.25,6,0,6.00
02/10/2005,18:39,1198.25,1198.25,1198.25,1198.25,13,0,13.00
02/10/2005,18:40,1198.25,1198.25,1198.25,1198.25,13,0,13.00
02/10/2005,18:41,1198.25,1198.25,1198.25,1198.25,1,0,1.00
02/10/2005,18:42,1198.00,1198.25,1198.00,1198.25,1,10,11.00
02/10/2005,18:43,1198.00,1198.00,1198.00,1198.00,0,61,61.00
02/10/2005,18:44,1198.00,1198.00,1198.00,1198.00,0,5,5.00
02/10/2005,18:45,1198.00,1198.00,1198.00,1198.00,0,6,6.00
02/10/2005,18:49,1198.25,1198.25,1198.00,1198.00,10,1,11.00
02/10/2005,18:50,1198.00,1198.00,1198.00,1198.00,0,63,63.00
02/10/2005,18:51,1198.00,1198.00,1198.00,1198.00,0,12,12.00
02/10/2005,18:52,1198.00,1198.00,1198.00,1198.00,0,4,4.00
02/10/2005,18:53,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,18:56,1198.00,1198.00,1198.00,1198.00,0,3,3.00
02/10/2005,18:57,1198.00,1198.00,1198.00,1198.00,0,20,20.00
02/10/2005,18:58,1198.00,1198.00,1198.00,1198.00,0,19,19.00
02/10/2005,18:59,1198.00,1198.25,1198.00,1198.25,10,14,24.00
02/10/2005,19:00,1198.00,1198.00,1198.00,1198.00,0,2,2.00
02/10/2005,19:03,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,19:07,1198.00,1198.25,1198.00,1198.25,12,20,32.00
02/10/2005,19:13,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,19:14,1198.00,1198.00,1198.00,1198.00,0,58,58.00
02/10/2005,19:16,1198.00,1198.00,1198.00,1198.00,0,25,25.00
02/10/2005,19:17,1198.00,1198.00,1198.00,1198.00,0,12,12.00
02/10/2005,19:18,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,19:19,1198.00,1198.25,1198.00,1198.00,1,25,26.00
02/10/2005,19:20,1198.00,1198.00,1198.00,1198.00,0,8,8.00
02/10/2005,19:21,1198.00,1198.25,1198.00,1198.00,18,16,34.00
02/10/2005,19:23,1198.00,1198.00,1198.00,1198.00,0,2,2.00
02/10/2005,19:24,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,19:25,1198.00,1198.00,1198.00,1198.00,0,12,12.00
02/10/2005,19:26,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,19:27,1198.00,1198.00,1197.75,1197.75,0,16,16.00
02/10/2005,19:31,1197.75,1198.00,1197.75,1198.00,3,1,4.00
02/10/2005,19:45,1197.75,1198.00,1197.75,1198.00,1,1,2.00
02/10/2005,19:46,1198.00,1198.00,1198.00,1198.00,5,0,5.00
02/10/2005,19:48,1197.75,1197.75,1197.75,1197.75,0,3,3.00
02/10/2005,19:52,1197.75,1197.75,1197.75,1197.75,0,2,2.00
02/10/2005,19:53,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,19:56,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,20:02,1198.00,1198.00,1197.75,1197.75,1,1,2.00
02/10/2005,20:04,1197.75,1197.75,1197.75,1197.75,0,4,4.00
02/10/2005,20:07,1197.75,1197.75,1197.75,1197.75,0,10,10.00
02/10/2005,20:10,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,20:11,1198.00,1198.00,1198.00,1198.00,7,0,7.00
02/10/2005,20:12,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,20:13,1197.75,1197.75,1197.75,1197.75,0,52,52.00
02/10/2005,20:16,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,20:18,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,20:25,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,20:32,1197.75,1197.75,1197.75,1197.75,0,5,5.00
02/10/2005,20:37,1197.75,1197.75,1197.75,1197.75,0,47,47.00
02/10/2005,20:39,1197.75,1197.75,1197.75,1197.75,0,3,3.00
02/10/2005,20:44,1198.00,1198.00,1198.00,1198.00,11,0,11.00
02/10/2005,20:45,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,20:46,1198.00,1198.25,1198.00,1198.00,50,1,51.00
02/10/2005,20:50,1198.25,1198.25,1198.25,1198.25,2,0,2.00
02/10/2005,20:53,1198.00,1198.00,1198.00,1198.00,0,2,2.00
02/10/2005,20:55,1198.00,1198.00,1198.00,1198.00,0,10,10.00
02/10/2005,20:56,1198.00,1198.00,1198.00,1198.00,0,25,25.00
02/10/2005,20:57,1198.25,1198.25,1198.25,1198.25,2,0,2.00
02/10/2005,21:01,1198.00,1198.00,1198.00,1198.00,0,8,8.00
02/10/2005,21:02,1198.00,1198.00,1198.00,1198.00,0,9,9.00
02/10/2005,21:03,1198.00,1198.00,1198.00,1198.00,0,2,2.00
02/10/2005,21:04,1198.00,1198.25,1198.00,1198.00,1,4,5.00
02/10/2005,21:09,1198.00,1198.25,1198.00,1198.25,1,1,2.00
02/10/2005,21:16,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,21:18,1198.00,1198.00,1198.00,1198.00,0,5,5.00
02/10/2005,21:19,1198.00,1198.00,1198.00,1198.00,0,3,3.00
02/10/2005,21:20,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,21:25,1198.00,1198.00,1198.00,1198.00,0,2,2.00
02/10/2005,21:26,1198.00,1198.00,1198.00,1198.00,0,3,3.00
02/10/2005,21:28,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,21:29,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,21:30,1198.00,1198.00,1198.00,1198.00,2,0,2.00
02/10/2005,21:31,1198.00,1198.00,1198.00,1198.00,2,0,2.00
02/10/2005,21:32,1198.00,1198.00,1198.00,1198.00,3,0,3.00
02/10/2005,21:34,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,21:39,1198.00,1198.00,1197.75,1198.00,8,8,16.00
02/10/2005,21:40,1198.25,1198.25,1198.25,1198.25,130,0,130.00
02/10/2005,21:41,1198.00,1198.00,1198.00,1198.00,0,6,6.00
02/10/2005,21:42,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,21:43,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,21:45,1198.25,1198.25,1198.25,1198.25,12,0,12.00
02/10/2005,21:48,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,21:49,1198.00,1198.00,1198.00,1198.00,0,4,4.00
02/10/2005,21:53,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,21:54,1198.00,1198.00,1198.00,1198.00,0,3,3.00
02/10/2005,21:58,1198.00,1198.00,1198.00,1198.00,0,10,10.00
02/10/2005,22:00,1198.00,1198.00,1198.00,1198.00,0,7,7.00
02/10/2005,22:03,1198.25,1198.25,1198.25,1198.25,3,0,3.00
02/10/2005,22:04,1198.00,1198.25,1198.00,1198.25,34,1,35.00
02/10/2005,22:05,1198.00,1198.00,1198.00,1198.00,0,2,2.00
02/10/2005,22:07,1198.00,1198.00,1198.00,1198.00,0,15,15.00
02/10/2005,22:08,1198.00,1198.00,1198.00,1198.00,0,15,15.00
02/10/2005,22:09,1198.00,1198.00,1198.00,1198.00,0,3,3.00
02/10/2005,22:10,1198.00,1198.00,1198.00,1198.00,0,46,46.00
02/10/2005,22:11,1198.00,1198.25,1198.00,1198.25,2,13,15.00
02/10/2005,22:12,1198.00,1198.00,1198.00,1198.00,0,1,1.00
02/10/2005,22:13,1198.00,1198.00,1197.75,1197.75,0,8,8.00
02/10/2005,22:14,1198.00,1198.00,1198.00,1198.00,5,0,5.00
02/10/2005,22:16,1198.00,1198.00,1198.00,1198.00,6,0,6.00
02/10/2005,22:19,1198.00,1198.00,1198.00,1198.00,6,0,6.00
02/10/2005,22:20,1198.00,1198.00,1198.00,1198.00,3,0,3.00
02/10/2005,22:21,1198.00,1198.00,1198.00,1198.00,7,0,7.00
02/10/2005,22:22,1198.00,1198.00,1198.00,1198.00,2,0,2.00
02/10/2005,22:23,1198.00,1198.00,1198.00,1198.00,4,0,4.00
02/10/2005,22:24,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,22:26,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,22:31,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,22:32,1198.00,1198.00,1198.00,1198.00,3,0,3.00
02/10/2005,22:34,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,22:36,1197.75,1197.75,1197.75,1197.75,0,3,3.00
02/10/2005,22:39,1198.00,1198.00,1198.00,1198.00,5,0,5.00
02/10/2005,22:40,1197.75,1197.75,1197.75,1197.75,0,7,7.00
02/10/2005,22:48,1198.00,1198.00,1198.00,1198.00,5,0,5.00
02/10/2005,22:50,1197.75,1197.75,1197.75,1197.75,0,10,10.00
02/10/2005,22:51,1198.00,1198.00,1198.00,1198.00,4,0,4.00
02/10/2005,22:53,1197.75,1197.75,1197.75,1197.75,0,2,2.00
02/10/2005,22:54,1198.00,1198.00,1198.00,1198.00,5,0,5.00
02/10/2005,22:55,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,22:59,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,23:01,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,23:02,1197.75,1197.75,1197.75,1197.75,0,4,4.00
02/10/2005,23:07,1198.00,1198.00,1198.00,1198.00,25,0,25.00
02/10/2005,23:19,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,23:28,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,23:30,1197.75,1197.75,1197.75,1197.75,0,25,25.00
02/10/2005,23:32,1197.75,1197.75,1197.75,1197.75,0,2,2.00
02/10/2005,23:34,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,23:45,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/10/2005,23:50,1198.00,1198.00,1198.00,1198.00,3,0,3.00
02/10/2005,23:55,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/10/2005,23:56,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/11/2005,00:06,1197.75,1198.00,1197.75,1198.00,2,1,3.00
02/11/2005,00:11,1198.00,1198.00,1198.00,1198.00,3,0,3.00
02/11/2005,00:15,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/11/2005,00:16,1198.00,1198.00,1198.00,1198.00,3,0,3.00
02/11/2005,00:36,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/11/2005,00:40,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/11/2005,00:47,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/11/2005,00:54,1197.75,1197.75,1197.75,1197.75,0,38,38.00
02/11/2005,00:55,1197.50,1197.75,1197.50,1197.75,1,1,2.00
02/11/2005,00:57,1197.75,1197.75,1197.75,1197.75,20,0,20.00
02/11/2005,01:01,1197.75,1197.75,1197.75,1197.75,2,0,2.00
02/11/2005,01:04,1197.50,1197.50,1197.50,1197.50,0,1,1.00
02/11/2005,01:10,1197.50,1197.50,1197.50,1197.50,0,6,6.00
02/11/2005,01:15,1197.75,1197.75,1197.75,1197.75,1,0,1.00
02/11/2005,01:17,1197.75,1197.75,1197.75,1197.75,1,0,1.00
02/11/2005,01:19,1197.75,1197.75,1197.75,1197.75,1,0,1.00
02/11/2005,01:24,1197.50,1197.50,1197.50,1197.50,0,6,6.00
02/11/2005,01:25,1197.50,1197.50,1197.50,1197.50,0,25,25.00
02/11/2005,01:27,1197.50,1197.50,1197.50,1197.50,0,3,3.00
02/11/2005,01:31,1197.25,1197.25,1197.25,1197.25,0,6,6.00
02/11/2005,01:40,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/11/2005,01:44,1197.50,1197.50,1197.50,1197.50,127,0,127.00
02/11/2005,01:45,1197.75,1197.75,1197.75,1197.75,27,0,27.00
02/11/2005,01:46,1197.75,1197.75,1197.75,1197.75,1,0,1.00
02/11/2005,01:47,1197.50,1197.75,1197.50,1197.75,3,1,4.00
02/11/2005,01:48,1197.75,1197.75,1197.75,1197.75,19,0,19.00
02/11/2005,01:54,1197.75,1197.75,1197.75,1197.75,1,0,1.00
02/11/2005,01:55,1197.50,1197.50,1197.50,1197.50,0,25,25.00
02/11/2005,01:56,1197.50,1197.50,1197.50,1197.50,0,20,20.00
02/11/2005,01:57,1197.50,1197.50,1197.50,1197.50,0,11,11.00
02/11/2005,01:58,1197.50,1197.50,1197.25,1197.25,0,10,10.00
02/11/2005,02:01,1197.50,1197.50,1197.50,1197.50,6,0,6.00
02/11/2005,02:02,1197.25,1197.50,1197.25,1197.25,20,13,33.00
02/11/2005,02:03,1197.25,1197.50,1197.25,1197.50,5,23,28.00
02/11/2005,02:04,1197.50,1197.50,1197.50,1197.50,10,0,10.00
02/11/2005,02:06,1197.50,1197.50,1197.50,1197.50,63,0,63.00
02/11/2005,02:07,1197.50,1197.50,1197.50,1197.50,41,0,41.00
02/11/2005,02:08,1197.75,1197.75,1197.75,1197.75,11,0,11.00
02/11/2005,02:09,1197.75,1197.75,1197.75,1197.75,16,0,16.00
02/11/2005,02:10,1197.75,1197.75,1197.75,1197.75,44,0,44.00
02/11/2005,02:11,1197.75,1198.00,1197.75,1198.00,68,0,68.00
02/11/2005,02:12,1198.25,1198.25,1197.75,1197.75,129,21,150.00
02/11/2005,02:13,1198.00,1198.25,1198.00,1198.00,45,35,80.00
02/11/2005,02:14,1198.00,1198.00,1198.00,1198.00,0,19,19.00
02/11/2005,02:15,1197.75,1197.75,1197.75,1197.75,0,12,12.00
02/11/2005,02:16,1197.75,1197.75,1197.75,1197.75,0,11,11.00
02/11/2005,02:17,1197.50,1197.50,1197.50,1197.50,0,168,168.00
02/11/2005,02:18,1197.25,1197.25,1197.25,1197.25,0,44,44.00
02/11/2005,02:19,1197.00,1197.25,1197.00,1197.25,36,1,37.00
02/11/2005,02:20,1197.25,1197.25,1197.00,1197.00,10,42,52.00
02/11/2005,02:21,1197.00,1197.25,1196.75,1196.75,1,114,115.00
02/11/2005,02:22,1197.00,1197.00,1197.00,1197.00,40,0,40.00
02/11/2005,02:23,1197.00,1197.50,1197.00,1197.50,270,0,270.00
02/11/2005,02:24,1197.25,1197.25,1197.25,1197.25,0,14,14.00
02/11/2005,02:25,1197.25,1197.25,1197.25,1197.25,0,5,5.00
02/11/2005,02:26,1197.25,1197.25,1197.25,1197.25,0,24,24.00
02/11/2005,02:27,1197.50,1197.50,1197.50,1197.50,26,0,26.00
02/11/2005,02:28,1197.50,1197.50,1197.50,1197.50,20,0,20.00
02/11/2005,02:29,1197.25,1197.25,1197.25,1197.25,0,66,66.00
02/11/2005,02:30,1197.25,1197.25,1197.25,1197.25,0,1,1.00
02/11/2005,02:31,1197.00,1197.00,1197.00,1197.00,0,139,139.00
02/11/2005,02:32,1197.25,1197.25,1197.00,1197.00,25,50,75.00
02/11/2005,02:33,1197.25,1197.25,1197.25,1197.25,10,0,10.00
02/11/2005,02:34,1197.25,1197.25,1197.25,1197.25,33,0,33.00
02/11/2005,02:35,1197.25,1197.25,1197.25,1197.25,1,0,1.00
02/11/2005,02:37,1197.25,1197.25,1197.25,1197.25,125,0,125.00
02/11/2005,02:39,1197.00,1197.00,1197.00,1197.00,0,1,1.00
02/11/2005,02:41,1197.00,1197.00,1196.75,1196.75,0,51,51.00
02/11/2005,02:42,1197.00,1197.00,1197.00,1197.00,19,0,19.00
02/11/2005,02:43,1197.00,1197.00,1197.00,1197.00,12,0,12.00
02/11/2005,02:44,1197.00,1197.00,1197.00,1197.00,21,0,21.00
02/11/2005,02:45,1196.75,1197.00,1196.75,1196.75,20,202,222.00
02/11/2005,02:47,1196.75,1197.00,1196.75,1197.00,4,2,6.00
02/11/2005,02:49,1197.00,1197.00,1197.00,1197.00,44,0,44.00
02/11/2005,02:50,1197.25,1197.50,1197.25,1197.50,188,0,188.00
02/11/2005,02:51,1197.50,1197.50,1197.25,1197.50,13,9,22.00
02/11/2005,02:52,1197.50,1197.50,1197.25,1197.25,14,65,79.00
02/11/2005,02:53,1197.25,1197.50,1197.25,1197.50,1,10,11.00
02/11/2005,02:54,1197.25,1197.25,1197.25,1197.25,0,10,10.00
02/11/2005,02:56,1197.25,1197.25,1197.25,1197.25,0,27,27.00
02/11/2005,02:57,1197.25,1197.25,1197.25,1197.25,0,1,1.00
02/11/2005,02:59,1197.25,1197.25,1197.00,1197.00,0,120,120.00
02/11/2005,03:00,1197.25,1197.25,1197.00,1197.00,25,32,57.00
02/11/2005,03:01,1197.00,1197.00,1197.00,1197.00,0,28,28.00
02/11/2005,03:02,1197.00,1197.00,1197.00,1197.00,0,2,2.00
02/11/2005,03:03,1197.25,1197.25,1197.25,1197.25,10,0,10.00
02/11/2005,03:04,1197.25,1197.25,1197.25,1197.25,4,0,4.00
02/11/2005,03:07,1197.25,1197.25,1197.25,1197.25,45,0,45.00
02/11/2005,03:08,1197.25,1197.25,1197.25,1197.25,10,0,10.00
02/11/2005,03:10,1197.25,1197.25,1197.25,1197.25,30,0,30.00
02/11/2005,03:12,1197.25,1197.25,1197.25,1197.25,1,0,1.00
02/11/2005,03:13,1197.25,1197.25,1197.25,1197.25,10,0,10.00
02/11/2005,03:15,1197.25,1197.25,1197.25,1197.25,21,0,21.00
02/11/2005,03:16,1197.25,1197.25,1197.25,1197.25,18,0,18.00
02/11/2005,03:17,1197.00,1197.25,1197.00,1197.25,1,1,2.00
02/11/2005,03:18,1197.25,1197.25,1197.25,1197.25,5,0,5.00
02/11/2005,03:19,1197.25,1197.25,1197.25,1197.25,17,0,17.00
02/11/2005,03:22,1197.25,1197.25,1197.25,1197.25,12,0,12.00
02/11/2005,03:23,1197.25,1197.25,1197.25,1197.25,19,0,19.00
02/11/2005,03:24,1197.25,1197.25,1197.25,1197.25,105,0,105.00
02/11/2005,03:25,1197.25,1197.25,1197.25,1197.25,25,0,25.00
02/11/2005,03:26,1197.25,1197.25,1197.25,1197.25,12,0,12.00
02/11/2005,03:30,1197.25,1197.25,1197.25,1197.25,2,0,2.00
02/11/2005,03:31,1197.25,1197.25,1197.25,1197.25,9,0,9.00
02/11/2005,03:32,1197.25,1197.25,1197.25,1197.25,10,0,10.00
02/11/2005,03:33,1197.25,1197.50,1197.25,1197.50,9,0,9.00
02/11/2005,03:34,1197.25,1197.25,1197.25,1197.25,0,29,29.00
02/11/2005,03:35,1197.25,1197.25,1197.00,1197.00,0,25,25.00
02/11/2005,03:36,1197.25,1197.25,1197.25,1197.25,17,0,17.00
02/11/2005,03:40,1197.50,1197.50,1197.25,1197.25,6,2,8.00
02/11/2005,03:41,1197.25,1197.25,1197.25,1197.25,0,25,25.00
02/11/2005,03:42,1197.25,1197.25,1197.25,1197.25,0,10,10.00
02/11/2005,03:45,1197.25,1197.25,1197.25,1197.25,0,31,31.00
02/11/2005,03:46,1197.25,1197.25,1197.25,1197.25,0,30,30.00
02/11/2005,03:53,1197.25,1197.25,1197.25,1197.25,0,101,101.00
02/11/2005,03:54,1197.25,1197.25,1197.25,1197.25,0,1,1.00
02/11/2005,03:55,1197.25,1197.25,1197.25,1197.25,0,21,21.00
02/11/2005,03:56,1197.25,1197.25,1197.25,1197.25,0,2,2.00
02/11/2005,03:57,1197.25,1197.25,1197.25,1197.25,0,26,26.00
02/11/2005,03:58,1197.25,1197.25,1197.25,1197.25,0,3,3.00
02/11/2005,04:00,1197.00,1197.00,1196.75,1196.75,0,120,120.00
02/11/2005,04:01,1196.75,1197.00,1196.75,1197.00,2,1,3.00
02/11/2005,04:02,1197.00,1197.00,1196.75,1196.75,3,15,18.00
02/11/2005,04:03,1196.75,1196.75,1196.75,1196.75,0,25,25.00
02/11/2005,04:04,1196.75,1196.75,1196.75,1196.75,0,10,10.00
02/11/2005,04:06,1196.75,1196.75,1196.75,1196.75,0,5,5.00
02/11/2005,04:07,1196.75,1196.75,1196.75,1196.75,0,5,5.00
02/11/2005,04:08,1196.75,1196.75,1196.75,1196.75,0,19,19.00
02/11/2005,04:09,1196.75,1196.75,1196.50,1196.50,0,12,12.00
02/11/2005,04:10,1196.75,1196.75,1196.75,1196.75,6,0,6.00
02/11/2005,04:11,1196.75,1196.75,1196.75,1196.75,1,0,1.00
02/11/2005,04:13,1196.75,1196.75,1196.75,1196.75,2,0,2.00
02/11/2005,04:15,1197.00,1197.00,1197.00,1197.00,3,0,3.00
02/11/2005,04:16,1197.00,1197.00,1197.00,1197.00,5,0,5.00
02/11/2005,04:18,1197.00,1197.00,1197.00,1197.00,4,0,4.00
02/11/2005,04:19,1197.00,1197.00,1197.00,1197.00,1,0,1.00
02/11/2005,04:23,1196.75,1197.00,1196.75,1197.00,147,111,258.00
02/11/2005,04:25,1196.75,1196.75,1196.75,1196.75,0,29,29.00
02/11/2005,04:26,1196.75,1196.75,1196.75,1196.75,0,5,5.00
02/11/2005,04:27,1196.75,1196.75,1196.75,1196.75,0,6,6.00
02/11/2005,04:31,1196.75,1196.75,1196.75,1196.75,0,4,4.00
02/11/2005,04:32,1196.75,1197.00,1196.75,1197.00,1,1,2.00
02/11/2005,04:33,1196.75,1196.75,1196.75,1196.75,0,6,6.00
02/11/2005,04:35,1197.00,1197.00,1197.00,1197.00,50,0,50.00
02/11/2005,04:36,1196.75,1196.75,1196.75,1196.75,0,2,2.00
02/11/2005,04:40,1196.75,1197.00,1196.75,1197.00,6,5,11.00
02/11/2005,04:41,1196.75,1196.75,1196.75,1196.75,0,2,2.00
02/11/2005,04:44,1197.00,1197.00,1197.00,1197.00,5,0,5.00
02/11/2005,04:45,1196.75,1196.75,1196.50,1196.50,0,69,69.00
02/11/2005,04:51,1197.00,1197.00,1197.00,1197.00,4,0,4.00
02/11/2005,04:52,1197.00,1197.00,1197.00,1197.00,2,0,2.00
02/11/2005,04:58,1196.75,1197.00,1196.75,1197.00,24,6,30.00
02/11/2005,05:02,1197.00,1197.00,1197.00,1197.00,3,0,3.00
02/11/2005,05:03,1196.75,1196.75,1196.75,1196.75,0,3,3.00
02/11/2005,05:04,1196.75,1196.75,1196.75,1196.75,0,2,2.00
02/11/2005,05:06,1196.75,1196.75,1196.75,1196.75,0,6,6.00
02/11/2005,05:07,1196.75,1196.75,1196.75,1196.75,0,2,2.00
02/11/2005,05:13,1196.75,1196.75,1196.75,1196.75,0,151,151.00
02/11/2005,05:14,1196.75,1196.75,1196.75,1196.75,0,50,50.00
02/11/2005,05:17,1197.00,1197.00,1197.00,1197.00,114,0,114.00
02/11/2005,05:18,1197.00,1197.00,1197.00,1197.00,68,0,68.00
02/11/2005,05:19,1197.00,1197.00,1197.00,1197.00,75,0,75.00
02/11/2005,05:20,1196.75,1196.75,1196.75,1196.75,0,1,1.00
02/11/2005,05:21,1197.00,1197.00,1197.00,1197.00,4,0,4.00
02/11/2005,05:22,1197.00,1197.00,1197.00,1197.00,21,0,21.00
02/11/2005,05:30,1197.00,1197.00,1197.00,1197.00,2,0,2.00
02/11/2005,05:31,1197.00,1197.00,1196.75,1196.75,1,1,2.00
02/11/2005,05:34,1197.00,1197.00,1197.00,1197.00,3,0,3.00
02/11/2005,05:37,1197.00,1197.00,1197.00,1197.00,6,0,6.00
02/11/2005,05:39,1197.00,1197.00,1197.00,1197.00,1,0,1.00
02/11/2005,05:40,1197.25,1197.25,1197.25,1197.25,321,0,321.00
02/11/2005,05:41,1197.25,1197.50,1197.25,1197.25,5,12,17.00
02/11/2005,05:43,1197.50,1197.50,1197.50,1197.50,117,0,117.00
02/11/2005,05:44,1197.75,1197.75,1197.75,1197.75,57,0,57.00
02/11/2005,05:45,1197.75,1197.75,1197.50,1197.75,21,1,22.00
02/11/2005,05:46,1197.50,1197.75,1197.50,1197.75,6,20,26.00
02/11/2005,05:47,1197.50,1197.50,1197.50,1197.50,0,19,19.00
02/11/2005,05:48,1197.50,1197.50,1197.50,1197.50,0,68,68.00
02/11/2005,05:49,1197.50,1197.50,1197.50,1197.50,0,30,30.00
02/11/2005,05:50,1197.75,1197.75,1197.50,1197.50,2,14,16.00
02/11/2005,05:51,1197.50,1197.75,1197.50,1197.75,4,9,13.00
02/11/2005,05:52,1197.75,1197.75,1197.75,1197.75,213,0,213.00
02/11/2005,05:53,1197.75,1197.75,1197.75,1197.75,45,0,45.00
02/11/2005,05:54,1197.75,1197.75,1197.75,1197.75,12,0,12.00
02/11/2005,05:55,1198.00,1198.00,1198.00,1198.00,229,0,229.00
02/11/2005,05:56,1198.00,1198.00,1197.75,1197.75,50,1,51.00
02/11/2005,05:57,1198.00,1198.00,1198.00,1198.00,50,0,50.00
02/11/2005,05:58,1198.00,1198.00,1198.00,1198.00,14,0,14.00
02/11/2005,05:59,1198.00,1198.00,1198.00,1198.00,10,0,10.00
02/11/2005,06:00,1198.00,1198.00,1198.00,1198.00,4,0,4.00
02/11/2005,06:01,1198.00,1198.25,1198.00,1198.25,20,5,25.00
02/11/2005,06:02,1198.25,1198.50,1198.25,1198.50,125,0,125.00
02/11/2005,06:03,1198.25,1198.50,1198.00,1198.00,2,145,147.00
02/11/2005,06:04,1198.00,1198.00,1198.00,1198.00,0,36,36.00
02/11/2005,06:05,1197.75,1198.00,1197.75,1198.00,2,1,3.00
02/11/2005,06:06,1197.75,1197.75,1197.75,1197.75,0,3,3.00
02/11/2005,06:07,1197.75,1197.75,1197.75,1197.75,0,1,1.00
02/11/2005,06:09,1197.75,1198.00,1197.75,1198.00,20,60,80.00
02/11/2005,06:10,1198.00,1198.00,1198.00,1198.00,30,0,30.00
02/11/2005,06:11,1198.00,1198.00,1198.00,1198.00,5,0,5.00
02/11/2005,06:12,1198.00,1198.25,1198.00,1198.25,2,0,2.00
02/11/2005,06:14,1198.25,1198.25,1198.25,1198.25,179,0,179.00
02/11/2005,06:15,1198.00,1198.25,1198.00,1198.25,37,10,47.00
02/11/2005,06:16,1198.25,1198.25,1198.25,1198.25,60,0,60.00
02/11/2005,06:17,1198.50,1198.50,1198.50,1198.50,4,0,4.00
02/11/2005,06:19,1198.25,1198.25,1198.00,1198.00,0,132,132.00
02/11/2005,06:20,1198.00,1198.25,1198.00,1198.00,15,4,19.00
02/11/2005,06:21,1198.00,1198.00,1197.75,1197.75,0,176,176.00
02/11/2005,06:22,1197.50,1197.50,1197.00,1197.25,102,320,422.00
02/11/2005,06:23,1197.25,1197.50,1197.25,1197.25,4,1,5.00
02/11/2005,06:24,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/11/2005,06:25,1197.50,1197.50,1197.50,1197.50,10,0,10.00
02/11/2005,06:26,1197.50,1197.50,1197.50,1197.50,127,0,127.00
02/11/2005,06:27,1197.50,1197.50,1197.50,1197.50,3,0,3.00
02/11/2005,06:28,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/11/2005,06:29,1197.25,1197.25,1197.25,1197.25,0,3,3.00
02/11/2005,06:31,1197.50,1197.50,1197.50,1197.50,15,0,15.00
02/11/2005,06:33,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/11/2005,06:35,1197.50,1197.50,1197.50,1197.50,172,0,172.00
02/11/2005,06:36,1197.75,1197.75,1197.50,1197.50,26,52,78.00
02/11/2005,06:37,1197.50,1197.50,1197.50,1197.50,0,11,11.00
02/11/2005,06:38,1197.50,1197.50,1197.50,1197.50,0,1,1.00
02/11/2005,06:42,1197.25,1197.50,1197.25,1197.50,10,4,14.00
02/11/2005,06:44,1197.50,1197.50,1197.50,1197.50,28,0,28.00
02/11/2005,06:45,1197.50,1197.50,1197.50,1197.50,58,0,58.00
02/11/2005,06:46,1197.75,1197.75,1197.50,1197.50,1,1,2.00
02/11/2005,06:48,1197.50,1197.50,1197.50,1197.50,0,4,4.00
02/11/2005,06:49,1197.75,1197.75,1197.75,1197.75,2,0,2.00
02/11/2005,06:51,1197.50,1197.75,1197.50,1197.75,2,4,6.00
02/11/2005,06:52,1197.75,1198.00,1197.75,1198.00,22,0,22.00
02/11/2005,06:54,1197.75,1197.75,1197.75,1197.75,0,32,32.00
02/11/2005,06:55,1197.50,1197.50,1197.50,1197.50,0,22,22.00
02/11/2005,06:56,1197.50,1197.75,1197.50,1197.50,1,30,31.00
02/11/2005,06:57,1197.50,1197.75,1197.50,1197.75,10,6,16.00
02/11/2005,06:58,1197.50,1197.50,1197.50,1197.50,0,95,95.00
02/11/2005,06:59,1197.50,1197.50,1197.50,1197.50,0,96,96.00
02/11/2005,07:00,1197.25,1197.50,1197.25,1197.50,43,2,45.00
02/11/2005,07:01,1197.50,1197.50,1197.50,1197.50,34,0,34.00
02/11/2005,07:02,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/11/2005,07:03,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/11/2005,07:04,1197.50,1197.50,1197.50,1197.50,93,0,93.00
02/11/2005,07:05,1197.50,1197.50,1197.25,1197.25,26,120,146.00
02/11/2005,07:06,1197.25,1197.25,1197.25,1197.25,0,177,177.00
02/11/2005,07:07,1197.25,1197.25,1197.25,1197.25,0,117,117.00
02/11/2005,07:08,1197.25,1197.25,1197.00,1197.25,22,20,42.00
02/11/2005,07:09,1197.00,1197.00,1197.00,1197.00,0,1,1.00
02/11/2005,07:10,1197.00,1197.00,1196.75,1196.75,0,352,352.00
02/11/2005,07:11,1196.75,1197.00,1196.75,1197.00,2,76,78.00
02/11/2005,07:12,1197.00,1197.00,1196.50,1196.50,71,130,201.00
02/11/2005,07:13,1196.75,1196.75,1196.50,1196.50,5,10,15.00
02/11/2005,07:14,1196.75,1196.75,1196.50,1196.75,5,1,6.00
02/11/2005,07:15,1196.75,1196.75,1196.50,1196.50,7,25,32.00
02/11/2005,07:16,1196.50,1196.50,1196.25,1196.50,26,235,261.00
02/11/2005,07:17,1196.50,1196.50,1196.25,1196.50,160,50,210.00
02/11/2005,07:18,1196.50,1196.75,1196.50,1196.75,123,0,123.00
02/11/2005,07:19,1196.50,1196.50,1196.50,1196.50,0,153,153.00
02/11/2005,07:20,1196.50,1196.50,1196.25,1196.50,17,2,19.00
02/11/2005,07:21,1196.50,1196.50,1196.50,1196.50,93,0,93.00
02/11/2005,07:22,1196.75,1196.75,1196.50,1196.50,1,91,92.00
02/11/2005,07:23,1196.75,1196.75,1196.75,1196.75,4,0,4.00
02/11/2005,07:24,1196.75,1196.75,1196.75,1196.75,132,0,132.00
02/11/2005,07:25,1196.75,1196.75,1196.75,1196.75,67,0,67.00
02/11/2005,07:26,1196.50,1196.75,1196.50,1196.50,8,30,38.00
02/11/2005,07:27,1196.50,1196.50,1196.50,1196.50,0,8,8.00
02/11/2005,07:29,1196.50,1196.50,1196.50,1196.50,0,1,1.00
02/11/2005,07:30,1196.75,1196.75,1196.75,1196.75,93,0,93.00
02/11/2005,07:31,1196.75,1196.75,1196.75,1196.75,19,0,19.00
02/11/2005,07:32,1196.50,1196.75,1196.50,1196.75,10,8,18.00
02/11/2005,07:34,1196.75,1196.75,1196.75,1196.75,2,0,2.00
02/11/2005,07:36,1196.50,1196.50,1196.50,1196.50,0,208,208.00
02/11/2005,07:37,1196.25,1196.50,1196.25,1196.25,19,16,35.00
02/11/2005,07:38,1196.50,1196.50,1196.25,1196.25,8,72,80.00
02/11/2005,07:39,1196.50,1196.75,1196.25,1196.75,161,2,163.00
02/11/2005,07:40,1196.75,1196.75,1196.75,1196.75,42,0,42.00
02/11/2005,07:41,1196.75,1197.00,1196.75,1196.75,6,11,17.00
02/11/2005,07:42,1197.00,1197.00,1196.75,1197.00,5,3,8.00
02/11/2005,07:43,1197.00,1197.00,1197.00,1197.00,256,0,256.00
02/11/2005,07:44,1197.00,1197.25,1197.00,1197.00,119,10,129.00
02/11/2005,07:45,1197.25,1197.25,1197.25,1197.25,24,0,24.00
02/11/2005,07:46,1197.00,1197.25,1197.00,1197.25,22,27,49.00
02/11/2005,07:47,1197.25,1197.25,1197.25,1197.25,11,0,11.00
02/11/2005,07:48,1197.25,1197.25,1197.25,1197.25,2,0,2.00
02/11/2005,07:49,1197.25,1197.25,1197.00,1197.00,20,54,74.00
02/11/2005,07:51,1197.00,1197.00,1197.00,1197.00,0,35,35.00
02/11/2005,07:52,1197.25,1197.25,1197.25,1197.25,11,0,11.00
02/11/2005,07:53,1197.25,1197.25,1197.25,1197.25,70,0,70.00
02/11/2005,07:54,1197.25,1197.25,1197.00,1197.25,117,1,118.00
02/11/2005,07:55,1197.25,1197.50,1197.25,1197.25,36,31,67.00
02/11/2005,07:56,1197.25,1197.25,1197.00,1197.25,10,29,39.00
02/11/2005,07:58,1197.25,1197.25,1197.25,1197.25,4,0,4.00
02/11/2005,07:59,1197.00,1197.00,1197.00,1197.00,0,116,116.00
02/11/2005,08:00,1197.25,1197.25,1197.25,1197.25,2,0,2.00
02/11/2005,08:01,1197.25,1197.25,1197.00,1197.00,17,1,18.00
02/11/2005,08:02,1197.25,1197.25,1197.00,1197.25,3,4,7.00
02/11/2005,08:03,1197.25,1197.25,1197.25,1197.25,10,0,10.00
02/11/2005,08:04,1197.25,1197.25,1197.25,1197.25,16,0,16.00
02/11/2005,08:05,1197.25,1197.25,1197.25,1197.25,2,0,2.00
02/11/2005,08:06,1197.25,1197.25,1197.00,1197.00,12,5,17.00
02/11/2005,08:07,1197.00,1197.00,1197.00,1197.00,0,145,145.00
02/11/2005,08:08,1197.00,1197.00,1196.75,1197.00,79,106,185.00
02/11/2005,08:09,1197.00,1197.00,1196.75,1196.75,1,118,119.00
02/11/2005,08:10,1196.75,1197.00,1196.75,1196.75,5,6,11.00
02/11/2005,08:11,1196.75,1196.75,1196.75,1196.75,0,23,23.00
02/11/2005,08:12,1196.50,1196.75,1196.50,1196.75,8,14,22.00
02/11/2005,08:13,1196.75,1196.75,1196.50,1196.75,131,1,132.00
02/11/2005,08:14,1196.50,1196.75,1196.50,1196.50,34,6,40.00
02/11/2005,08:15,1196.50,1196.50,1196.50,1196.50,0,2,2.00
02/11/2005,08:16,1196.50,1196.75,1196.50,1196.75,55,5,60.00
02/11/2005,08:17,1196.75,1196.75,1196.50,1196.50,2,52,54.00
02/11/2005,08:18,1196.75,1196.75,1196.75,1196.75,3,0,3.00
02/11/2005,08:20,1196.50,1196.75,1196.50,1196.75,25,1,26.00
02/11/2005,08:21,1196.75,1196.75,1196.75,1196.75,2,0,2.00
02/11/2005,08:22,1196.50,1196.50,1196.25,1196.50,166,506,672.00
02/11/2005,08:23,1196.50,1196.75,1196.50,1196.75,42,4,46.00
02/11/2005,08:24,1196.75,1196.75,1196.50,1196.75,66,14,80.00
02/11/2005,08:25,1196.50,1196.50,1196.50,1196.50,0,5,5.00
02/11/2005,08:26,1196.50,1196.75,1196.50,1196.75,35,34,69.00
02/11/2005,08:27,1196.75,1196.75,1196.25,1196.50,2,205,207.00
02/11/2005,08:28,1196.25,1196.50,1196.00,1196.25,36,460,496.00
02/11/2005,08:29,1196.25,1196.25,1196.25,1196.25,449,0,449.00
02/11/2005,08:30,1196.00,1196.75,1196.00,1196.50,502,48,550.00
02/11/2005,08:31,1196.75,1196.75,1196.00,1196.25,986,1787,2773.00
02/11/2005,08:32,1196.25,1196.50,1196.00,1196.50,390,503,893.00
02/11/2005,08:33,1196.25,1196.75,1196.25,1196.75,610,32,642.00
02/11/2005,08:34,1196.50,1197.00,1196.50,1197.00,1313,56,1369.00
02/11/2005,08:35,1197.00,1197.00,1196.75,1197.00,710,97,807.00
02/11/2005,08:36,1197.00,1197.50,1197.00,1197.25,942,576,1518.00
02/11/2005,08:37,1197.25,1197.50,1196.75,1197.00,389,1250,1639.00
02/11/2005,08:38,1197.00,1197.25,1196.75,1197.00,351,424,775.00
02/11/2005,08:39,1196.75,1197.00,1196.25,1196.50,55,1215,1270.00
02/11/2005,08:40,1196.50,1196.50,1195.50,1195.75,395,2806,3201.00
02/11/2005,08:41,1196.00,1196.00,1195.50,1195.75,1561,2247,3808.00
02/11/2005,08:42,1195.75,1196.00,1195.50,1196.00,475,782,1257.00
02/11/2005,08:43,1195.75,1196.25,1195.75,1196.00,743,972,1715.00
02/11/2005,08:44,1196.25,1196.50,1196.00,1196.25,967,108,1075.00
02/11/2005,08:45,1196.25,1196.50,1196.00,1196.25,676,703,1379.00
02/11/2005,08:46,1196.50,1196.50,1195.50,1195.75,162,1817,1979.00
02/11/2005,08:47,1195.50,1195.75,1194.75,1195.00,1181,4057,5238.00
02/11/2005,08:48,1195.00,1195.25,1194.50,1194.75,498,3795,4293.00
02/11/2005,08:49,1194.75,1195.50,1194.75,1195.50,2052,458,2510.00
02/11/2005,08:50,1195.50,1195.50,1195.25,1195.50,908,47,955.00
02/11/2005,08:51,1195.25,1195.50,1195.00,1195.00,252,945,1197.00
02/11/2005,08:52,1195.25,1195.50,1195.00,1195.50,453,255,708.00
02/11/2005,08:53,1195.50,1195.50,1195.00,1195.50,1034,351,1385.00
02/11/2005,08:54,1195.50,1195.50,1195.25,1195.50,449,152,601.00
02/11/2005,08:55,1195.50,1196.50,1195.50,1196.25,4841,604,5445.00
02/11/2005,08:56,1196.25,1196.50,1196.00,1196.50,1101,1072,2173.00
02/11/2005,08:57,1196.50,1196.50,1196.00,1196.25,1150,483,1633.00
02/11/2005,08:58,1196.25,1196.25,1196.00,1196.00,736,2337,3073.00
02/11/2005,08:59,1196.00,1196.25,1195.75,1195.75,390,1183,1573.00
02/11/2005,09:00,1195.75,1196.00,1195.00,1195.00,184,2176,2360.00
02/11/2005,09:01,1195.00,1195.50,1195.00,1195.25,643,776,1419.00
02/11/2005,09:02,1195.25,1195.50,1195.00,1195.50,326,368,694.00
02/11/2005,09:03,1195.50,1195.75,1195.25,1195.75,2400,232,2632.00
02/11/2005,09:04,1195.75,1196.25,1195.75,1195.75,1142,724,1866.00
02/11/2005,09:05,1195.75,1196.00,1194.50,1194.50,250,4243,4493.00
02/11/2005,09:06,1194.50,1194.75,1194.00,1194.25,1289,4771,6060.00
02/11/2005,09:07,1194.00,1194.75,1194.00,1194.75,1966,1671,3637.00
02/11/2005,09:08,1194.75,1194.75,1194.25,1194.50,288,946,1234.00
02/11/2005,09:09,1194.25,1194.75,1194.00,1194.25,837,1595,2432.00
02/11/2005,09:10,1194.50,1194.75,1194.25,1194.25,858,775,1633.00
02/11/2005,09:11,1194.50,1194.50,1193.75,1194.00,1785,2670,4455.00
02/11/2005,09:12,1194.00,1194.25,1193.75,1194.25,1347,1969,3316.00
02/11/2005,09:13,1194.00,1194.50,1194.00,1194.25,1591,644,2235.00
02/11/2005,09:14,1194.50,1194.75,1194.00,1194.00,1397,3151,4548.00
02/11/2005,09:15,1194.25,1194.50,1194.00,1194.50,1523,430,1953.00
02/11/2005,09:16,1194.50,1194.75,1194.25,1194.75,1449,413,1862.00
02/11/2005,09:17,1194.75,1195.00,1194.50,1194.50,963,1038,2001.00
02/11/2005,09:18,1194.75,1195.00,1194.50,1194.75,1005,512,1517.00
02/11/2005,09:19,1195.00,1195.25,1195.00,1195.25,1819,440,2259.00
02/11/2005,09:20,1195.25,1195.25,1195.00,1195.00,586,1145,1731.00
02/11/2005,09:21,1195.00,1195.25,1194.75,1195.25,905,286,1191.00
02/11/2005,09:22,1195.25,1195.25,1194.00,1194.25,391,2539,2930.00
02/11/2005,09:23,1194.00,1194.50,1194.00,1194.50,635,182,817.00
02/11/2005,09:24,1194.50,1195.00,1194.25,1194.75,994,232,1226.00
02/11/2005,09:25,1195.00,1195.50,1194.75,1195.25,1360,294,1654.00
02/11/2005,09:26,1195.25,1195.50,1195.00,1195.50,1040,73,1113.00
02/11/2005,09:27,1195.50,1195.75,1195.25,1195.75,1495,705,2200.00
02/11/2005,09:28,1195.50,1195.75,1195.25,1195.50,1234,1150,2384.00
02/11/2005,09:29,1195.50,1196.50,1195.50,1196.50,5529,919,6448.00
02/11/2005,09:30,1196.75,1196.75,1196.25,1196.25,883,762,1645.00
02/11/2005,09:31,1196.25,1196.50,1195.75,1195.75,956,1938,2894.00
02/11/2005,09:32,1195.75,1196.25,1195.75,1196.25,413,685,1098.00
02/11/2005,09:33,1196.00,1196.25,1196.00,1196.25,132,817,949.00
02/11/2005,09:34,1196.25,1196.50,1196.00,1196.25,507,92,599.00
02/11/2005,09:35,1196.25,1196.75,1196.25,1196.50,562,267,829.00
02/11/2005,09:36,1196.50,1196.75,1196.00,1196.00,1154,1571,2725.00
02/11/2005,09:37,1196.25,1196.75,1196.00,1196.75,902,192,1094.00
02/11/2005,09:38,1196.50,1197.00,1196.50,1196.75,1182,964,2146.00
02/11/2005,09:39,1196.75,1197.75,1196.75,1197.50,4717,2824,7541.00
02/11/2005,09:40,1197.50,1197.75,1197.25,1197.50,1716,1298,3014.00
02/11/2005,09:41,1197.75,1197.75,1197.00,1197.00,194,2297,2491.00
02/11/2005,09:42,1197.00,1197.25,1197.00,1197.25,84,327,411.00
02/11/2005,09:43,1197.00,1197.50,1197.00,1197.25,754,719,1473.00
02/11/2005,09:44,1197.25,1197.25,1196.75,1197.00,652,899,1551.00
02/11/2005,09:45,1196.75,1197.25,1196.75,1197.25,256,100,356.00
02/11/2005,09:46,1197.25,1198.25,1197.00,1198.00,4397,1094,5491.00
02/11/2005,09:47,1197.75,1198.50,1197.75,1198.00,1872,1040,2912.00
02/11/2005,09:48,1198.00,1198.00,1197.75,1198.00,924,755,1679.00
02/11/2005,09:49,1198.25,1198.50,1198.00,1198.25,952,308,1260.00
02/11/2005,09:50,1198.25,1198.50,1198.00,1198.00,127,1908,2035.00
02/11/2005,09:51,1198.00,1198.25,1197.75,1198.00,626,1069,1695.00
02/11/2005,09:52,1198.00,1198.25,1197.50,1197.75,771,758,1529.00
02/11/2005,09:53,1197.50,1197.75,1197.50,1197.75,466,1242,1708.00
02/11/2005,09:54,1197.50,1198.00,1197.50,1197.75,258,171,429.00
02/11/2005,09:55,1197.75,1198.00,1197.50,1197.75,110,314,424.00
02/11/2005,09:56,1197.50,1198.00,1197.50,1198.00,314,243,557.00
02/11/2005,09:57,1198.00,1198.00,1197.50,1197.75,350,261,611.00
02/11/2005,09:58,1197.75,1198.00,1197.75,1197.75,297,46,343.00
02/11/2005,09:59,1198.00,1198.00,1197.75,1197.75,178,386,564.00
02/11/2005,10:00,1197.75,1198.00,1197.25,1197.75,1348,2026,3374.00
02/11/2005,10:01,1197.75,1199.25,1197.75,1199.00,5912,1118,7030.00
02/11/2005,10:02,1198.75,1199.25,1198.75,1199.00,768,643,1411.00
02/11/2005,10:03,1198.75,1199.25,1198.75,1198.75,594,666,1260.00
02/11/2005,10:04,1198.75,1199.25,1198.75,1199.25,748,307,1055.00
02/11/2005,10:05,1199.25,1200.50,1199.00,1200.25,8916,3013,11929.00
02/11/2005,10:06,1200.25,1201.25,1200.25,1201.00,8170,2039,10209.00
02/11/2005,10:07,1200.75,1201.25,1200.50,1201.25,2050,1636,3686.00
02/11/2005,10:08,1201.00,1201.25,1200.75,1201.25,2235,1936,4171.00
02/11/2005,10:09,1201.00,1201.50,1200.75,1201.00,2718,1970,4688.00
02/11/2005,10:10,1201.25,1201.25,1200.75,1201.00,896,1322,2218.00
02/11/2005,10:11,1201.00,1202.75,1201.00,1202.75,8924,3107,12031.00
02/11/2005,10:12,1202.75,1202.75,1202.00,1202.25,2446,2910,5356.00
02/11/2005,10:13,1202.25,1203.75,1202.25,1203.50,7890,2284,10174.00
02/11/2005,10:14,1203.50,1204.00,1203.50,1203.75,5904,2680,8584.00
02/11/2005,10:15,1203.50,1204.00,1203.25,1204.00,3435,2959,6394.00
02/11/2005,10:16,1204.00,1204.25,1203.75,1203.75,3601,3925,7526.00
02/11/2005,10:17,1204.00,1204.00,1203.50,1203.75,1604,2558,4162.00
02/11/2005,10:18,1203.75,1204.50,1203.75,1203.75,4283,1771,6054.00
02/11/2005,10:19,1203.75,1204.00,1203.75,1204.00,345,434,779.00
02/11/2005,10:20,1204.00,1204.25,1203.50,1204.25,3095,2726,5821.00
02/11/2005,10:21,1204.00,1204.50,1203.75,1203.75,2661,2158,4819.00
02/11/2005,10:22,1203.75,1204.25,1203.75,1204.00,1229,1219,2448.00
02/11/2005,10:23,1204.00,1204.25,1203.50,1204.00,905,1726,2631.00
02/11/2005,10:24,1204.00,1204.25,1203.75,1204.00,1275,351,1626.00
02/11/2005,10:25,1203.75,1204.00,1203.50,1203.75,766,761,1527.00
02/11/2005,10:26,1203.75,1205.50,1203.75,1205.25,9547,2132,11679.00
02/11/2005,10:27,1205.00,1205.25,1204.75,1205.00,1641,1135,2776.00
02/11/2005,10:28,1205.00,1207.25,1205.00,1207.00,12276,3661,15937.00
02/11/2005,10:29,1207.25,1208.75,1207.00,1208.25,8851,6174,15025.00
02/11/2005,10:30,1208.50,1208.75,1207.75,1208.75,6117,6534,12651.00
02/11/2005,10:31,1209.00,1210.00,1208.75,1209.25,8235,5497,13732.00
02/11/2005,10:32,1209.25,1209.50,1208.75,1208.75,3556,4138,7694.00
02/11/2005,10:33,1208.75,1209.00,1207.75,1207.75,666,6616,7282.00
02/11/2005,10:34,1207.75,1208.00,1207.50,1207.75,638,2429,3067.00
02/11/2005,10:35,1207.50,1208.00,1207.50,1207.75,2531,1410,3941.00
02/11/2005,10:36,1207.75,1207.75,1207.25,1207.25,278,2885,3163.00
02/11/2005,10:37,1207.50,1207.50,1206.75,1207.00,678,3273,3951.00
02/11/2005,10:38,1207.00,1207.25,1206.75,1207.25,3083,2110,5193.00
02/11/2005,10:39,1207.25,1207.25,1207.00,1207.25,79,784,863.00
02/11/2005,10:40,1207.25,1207.50,1207.00,1207.50,1647,301,1948.00
02/11/2005,10:41,1207.50,1207.50,1207.25,1207.25,106,1178,1284.00
02/11/2005,10:42,1207.25,1207.50,1207.00,1207.50,1031,754,1785.00
02/11/2005,10:43,1207.25,1207.50,1207.00,1207.25,734,643,1377.00
02/11/2005,10:44,1207.25,1207.50,1207.00,1207.25,1058,1081,2139.00
02/11/2005,10:45,1207.25,1208.00,1207.25,1208.00,3983,915,4898.00
02/11/2005,10:46,1207.75,1208.00,1207.50,1207.50,406,991,1397.00
02/11/2005,10:47,1207.50,1207.75,1207.50,1207.50,746,854,1600.00
02/11/2005,10:48,1207.50,1208.25,1207.50,1208.00,3167,1207,4374.00
02/11/2005,10:49,1208.00,1208.00,1207.25,1207.50,610,1300,1910.00
02/11/2005,10:50,1207.25,1207.50,1207.00,1207.25,1540,1346,2886.00
02/11/2005,10:51,1207.25,1207.25,1207.00,1207.00,494,1930,2424.00
02/11/2005,10:52,1207.00,1207.25,1206.25,1206.50,951,2512,3463.00
02/11/2005,10:53,1206.50,1206.75,1206.50,1206.75,49,1071,1120.00
02/11/2005,10:54,1206.75,1206.75,1206.50,1206.50,314,286,600.00
02/11/2005,10:55,1206.50,1206.75,1206.50,1206.75,144,319,463.00
02/11/2005,10:56,1206.50,1207.25,1206.50,1207.00,2671,770,3441.00
02/11/2005,10:57,1207.00,1207.50,1206.75,1207.50,1479,262,1741.00
02/11/2005,10:58,1207.50,1207.50,1206.50,1206.75,183,2071,2254.00
02/11/2005,10:59,1206.50,1207.25,1206.50,1207.00,1199,191,1390.00
02/11/2005,11:00,1207.00,1207.25,1206.75,1207.25,616,438,1054.00
02/11/2005,11:01,1207.00,1207.25,1207.00,1207.00,528,223,751.00
02/11/2005,11:02,1207.25,1207.25,1206.75,1206.75,160,433,593.00
02/11/2005,11:03,1206.75,1207.25,1206.75,1207.00,567,719,1286.00
02/11/2005,11:04,1207.00,1207.50,1207.00,1207.25,1457,36,1493.00
02/11/2005,11:05,1207.00,1207.75,1206.75,1207.75,1763,491,2254.00
02/11/2005,11:06,1207.75,1207.75,1207.00,1207.00,409,543,952.00
02/11/2005,11:07,1207.25,1207.50,1207.00,1207.25,392,140,532.00
02/11/2005,11:08,1207.50,1207.50,1207.25,1207.50,1589,134,1723.00
02/11/2005,11:09,1207.50,1207.75,1207.25,1207.75,512,28,540.00
02/11/2005,11:10,1207.75,1207.75,1207.25,1207.25,157,1010,1167.00
02/11/2005,11:11,1207.25,1207.50,1207.00,1207.50,891,1004,1895.00
02/11/2005,11:12,1207.25,1207.50,1207.00,1207.00,1559,391,1950.00
02/11/2005,11:13,1207.00,1207.25,1206.75,1207.00,654,839,1493.00
02/11/2005,11:14,1207.00,1207.25,1206.75,1207.00,200,763,963.00
02/11/2005,11:15,1206.75,1207.50,1206.75,1207.25,2786,166,2952.00
02/11/2005,11:16,1207.25,1207.50,1206.75,1207.00,748,697,1445.00
02/11/2005,11:17,1206.75,1207.00,1206.75,1206.75,90,910,1000.00
02/11/2005,11:18,1206.75,1207.00,1206.75,1206.75,57,357,414.00
02/11/2005,11:19,1206.75,1206.75,1206.50,1206.50,38,873,911.00
02/11/2005,11:20,1206.50,1206.75,1206.25,1206.50,55,486,541.00
02/11/2005,11:21,1206.75,1207.25,1206.50,1207.25,2163,143,2306.00
02/11/2005,11:22,1207.25,1207.25,1206.75,1207.25,1282,249,1531.00
02/11/2005,11:23,1207.25,1207.50,1207.00,1207.25,223,397,620.00
02/11/2005,11:24,1207.00,1208.25,1207.00,1208.00,4304,954,5258.00
02/11/2005,11:25,1208.25,1208.25,1207.75,1208.00,1018,494,1512.00
02/11/2005,11:26,1208.00,1208.25,1208.00,1208.00,462,496,958.00
02/11/2005,11:27,1208.00,1209.00,1208.00,1208.50,3543,847,4390.00
02/11/2005,11:28,1208.50,1208.75,1208.25,1208.25,58,852,910.00
02/11/2005,11:29,1208.25,1208.25,1207.50,1207.75,490,2415,2905.00
02/11/2005,11:30,1208.00,1208.00,1207.25,1207.25,199,1339,1538.00
02/11/2005,11:31,1207.25,1207.50,1206.75,1207.25,595,1673,2268.00
02/11/2005,11:32,1207.50,1207.50,1207.25,1207.50,143,123,266.00
02/11/2005,11:33,1207.25,1207.50,1207.00,1207.25,141,699,840.00
02/11/2005,11:34,1207.25,1207.50,1207.00,1207.25,302,44,346.00
02/11/2005,11:35,1207.50,1207.75,1207.25,1207.50,829,137,966.00
02/11/2005,11:36,1207.50,1207.75,1207.25,1207.50,583,285,868.00
02/11/2005,11:37,1207.25,1207.25,1206.50,1207.25,966,1648,2614.00
02/11/2005,11:38,1207.25,1208.25,1207.25,1207.75,3584,336,3920.00
02/11/2005,11:39,1208.00,1209.00,1207.75,1208.75,3845,2481,6326.00
02/11/2005,11:40,1208.75,1208.75,1208.25,1208.25,179,690,869.00
02/11/2005,11:41,1208.25,1208.25,1207.75,1208.00,267,976,1243.00
02/11/2005,11:42,1208.00,1208.25,1208.00,1208.00,27,114,141.00
02/11/2005,11:43,1208.00,1208.25,1208.00,1208.00,143,77,220.00
02/11/2005,11:44,1208.25,1208.50,1208.25,1208.25,573,11,584.00
02/11/2005,11:45,1208.50,1208.75,1208.00,1208.00,652,781,1433.00
02/11/2005,11:46,1208.00,1208.00,1207.50,1207.75,149,193,342.00
02/11/2005,11:47,1207.75,1208.00,1207.75,1208.00,28,79,107.00
02/11/2005,11:48,1207.75,1208.00,1207.75,1208.00,142,60,202.00
02/11/2005,11:49,1207.75,1208.50,1207.75,1208.25,2178,127,2305.00
02/11/2005,11:50,1208.50,1208.50,1208.00,1208.00,79,413,492.00
02/11/2005,11:51,1208.00,1208.25,1208.00,1208.25,343,29,372.00
02/11/2005,11:52,1208.25,1208.25,1207.75,1207.75,21,700,721.00
02/11/2005,11:53,1207.75,1208.00,1207.50,1207.75,305,266,571.00
02/11/2005,11:54,1208.00,1208.00,1207.75,1208.00,23,49,72.00
02/11/2005,11:55,1208.00,1208.00,1207.50,1207.75,35,156,191.00
02/11/2005,11:56,1207.75,1207.75,1207.50,1207.50,26,251,277.00
02/11/2005,11:57,1207.50,1207.75,1207.50,1207.75,297,6,303.00
02/11/2005,11:58,1207.75,1208.00,1207.75,1207.75,258,340,598.00
02/11/2005,11:59,1208.00,1208.00,1207.50,1208.00,185,146,331.00
02/11/2005,12:00,1207.75,1208.00,1207.25,1207.50,221,842,1063.00
02/11/2005,12:01,1207.50,1207.75,1207.25,1207.75,324,43,367.00
02/11/2005,12:02,1207.50,1207.75,1207.50,1207.75,31,45,76.00
02/11/2005,12:03,1207.75,1208.00,1207.50,1207.75,1186,100,1286.00
02/11/2005,12:04,1208.00,1208.00,1207.50,1207.75,100,586,686.00
02/11/2005,12:05,1207.75,1207.75,1207.50,1207.75,900,770,1670.00
02/11/2005,12:06,1207.75,1208.00,1206.00,1206.00,1438,4929,6367.00
02/11/2005,12:07,1206.00,1206.75,1205.50,1206.50,2453,2173,4626.00
02/11/2005,12:08,1206.50,1206.75,1206.00,1206.75,2494,408,2902.00
02/11/2005,12:09,1206.75,1207.50,1206.50,1207.50,2675,551,3226.00
02/11/2005,12:10,1207.25,1207.50,1207.25,1207.50,313,472,785.00
02/11/2005,12:11,1207.25,1207.50,1207.00,1207.00,48,267,315.00
02/11/2005,12:12,1207.00,1207.25,1206.75,1207.25,72,296,368.00
02/11/2005,12:13,1207.00,1207.25,1207.00,1207.00,12,19,31.00
02/11/2005,12:14,1207.25,1207.25,1206.75,1206.75,19,307,326.00
02/11/2005,12:15,1207.00,1207.00,1206.75,1207.00,505,150,655.00
02/11/2005,12:16,1207.25,1207.50,1207.00,1207.50,666,88,754.00
02/11/2005,12:17,1207.50,1207.50,1207.25,1207.50,795,42,837.00
02/11/2005,12:18,1207.50,1207.50,1207.25,1207.25,217,9,226.00
02/11/2005,12:19,1207.50,1207.50,1206.25,1206.50,57,2778,2835.00
02/11/2005,12:20,1206.50,1207.00,1206.50,1207.00,109,266,375.00
02/11/2005,12:21,1207.00,1207.25,1207.00,1207.25,535,193,728.00
02/11/2005,12:22,1207.25,1207.25,1207.00,1207.25,28,7,35.00
02/11/2005,12:23,1207.25,1207.25,1207.00,1207.00,29,13,42.00
02/11/2005,12:24,1207.00,1207.25,1207.00,1207.00,22,239,261.00
02/11/2005,12:25,1207.25,1207.25,1207.00,1207.25,201,69,270.00
02/11/2005,12:26,1207.00,1208.00,1207.00,1207.75,2508,449,2957.00
02/11/2005,12:27,1207.75,1208.25,1207.50,1207.75,926,618,1544.00
02/11/2005,12:28,1207.75,1208.00,1207.50,1207.75,613,233,846.00
02/11/2005,12:29,1207.75,1207.75,1207.25,1207.50,365,346,711.00
02/11/2005,12:30,1207.50,1207.50,1207.25,1207.50,101,329,430.00
02/11/2005,12:31,1207.50,1207.50,1207.25,1207.50,42,35,77.00
02/11/2005,12:32,1207.50,1207.75,1207.25,1207.50,297,80,377.00
02/11/2005,12:33,1207.75,1207.75,1207.25,1207.50,175,196,371.00
02/11/2005,12:34,1207.50,1207.75,1207.50,1207.75,11,398,409.00
02/11/2005,12:35,1207.75,1207.75,1207.50,1207.75,777,20,797.00
02/11/2005,12:36,1207.75,1207.75,1207.00,1207.00,146,771,917.00
02/11/2005,12:37,1207.00,1207.50,1207.00,1207.50,105,171,276.00
02/11/2005,12:38,1207.50,1207.50,1207.25,1207.50,529,121,650.00
02/11/2005,12:39,1207.75,1208.25,1207.50,1208.25,1826,78,1904.00
02/11/2005,12:40,1208.25,1208.50,1207.75,1208.25,953,377,1330.00
02/11/2005,12:41,1208.25,1208.50,1208.00,1208.25,2377,197,2574.00
02/11/2005,12:42,1208.25,1208.50,1208.00,1208.25,396,481,877.00
02/11/2005,12:43,1208.25,1208.50,1208.00,1208.00,92,698,790.00
02/11/2005,12:44,1208.25,1208.25,1207.25,1207.75,844,1984,2828.00
02/11/2005,12:45,1208.00,1208.00,1207.50,1207.75,479,240,719.00
02/11/2005,12:46,1207.75,1208.00,1207.50,1208.00,50,313,363.00
02/11/2005,12:47,1207.75,1208.00,1207.50,1207.75,82,331,413.00
02/11/2005,12:48,1207.75,1208.00,1207.50,1208.00,310,318,628.00
02/11/2005,12:49,1207.75,1208.00,1207.75,1207.75,4,220,224.00
02/11/2005,12:50,1207.75,1208.00,1207.50,1207.50,4,288,292.00
02/11/2005,12:51,1207.50,1208.00,1207.50,1207.75,628,337,965.00
02/11/2005,12:52,1207.75,1208.00,1207.50,1207.75,271,124,395.00
02/11/2005,12:53,1207.75,1208.50,1207.75,1208.50,1173,278,1451.00
02/11/2005,12:54,1208.50,1208.50,1208.00,1208.50,254,317,571.00
02/11/2005,12:55,1208.50,1208.75,1208.00,1208.75,640,622,1262.00
02/11/2005,12:56,1208.75,1209.00,1208.50,1209.00,1026,230,1256.00
02/11/2005,12:57,1208.75,1209.50,1208.75,1209.00,1942,1287,3229.00
02/11/2005,12:58,1209.00,1209.00,1208.50,1208.75,514,1375,1889.00
02/11/2005,12:59,1208.50,1209.00,1208.25,1208.25,701,1325,2026.00
02/11/2005,13:00,1208.25,1208.75,1208.25,1208.25,395,164,559.00
02/11/2005,13:01,1208.50,1208.50,1207.25,1207.50,931,3916,4847.00
02/11/2005,13:02,1207.50,1208.00,1207.50,1208.00,622,693,1315.00
02/11/2005,13:03,1207.75,1207.75,1207.00,1207.25,271,2483,2754.00
02/11/2005,13:04,1207.50,1207.50,1207.00,1207.25,417,727,1144.00
02/11/2005,13:05,1207.00,1207.25,1206.75,1206.75,332,1108,1440.00
02/11/2005,13:06,1206.75,1207.00,1206.50,1207.00,1095,1355,2450.00
02/11/2005,13:07,1206.75,1207.00,1206.50,1207.00,392,716,1108.00
02/11/2005,13:08,1207.00,1207.00,1206.25,1207.00,1091,1629,2720.00
02/11/2005,13:09,1207.00,1207.50,1207.00,1207.25,957,668,1625.00
02/11/2005,13:10,1207.50,1207.50,1207.00,1207.25,203,664,867.00
02/11/2005,13:11,1207.25,1207.25,1207.00,1207.25,64,281,345.00
02/11/2005,13:12,1207.00,1207.50,1207.00,1207.25,537,183,720.00
02/11/2005,13:13,1207.25,1207.50,1207.25,1207.25,128,448,576.00
02/11/2005,13:14,1207.25,1207.50,1207.00,1207.50,284,112,396.00
02/11/2005,13:15,1207.25,1207.50,1207.00,1207.25,249,234,483.00
02/11/2005,13:16,1207.25,1207.50,1207.00,1207.25,137,236,373.00
02/11/2005,13:17,1207.00,1208.00,1207.00,1208.00,1446,256,1702.00
02/11/2005,13:18,1207.75,1208.00,1207.50,1207.50,281,384,665.00
02/11/2005,13:19,1207.50,1207.75,1207.50,1207.50,40,39,79.00
02/11/2005,13:20,1207.50,1207.75,1207.50,1207.50,25,48,73.00
02/11/2005,13:21,1207.50,1207.75,1207.50,1207.50,21,42,63.00
02/11/2005,13:22,1207.75,1208.00,1207.50,1207.75,745,163,908.00
02/11/2005,13:23,1207.75,1207.75,1207.25,1207.25,82,211,293.00
02/11/2005,13:24,1207.25,1207.50,1207.00,1207.25,172,132,304.00
02/11/2005,13:25,1207.25,1207.75,1207.00,1207.25,137,201,338.00
02/11/2005,13:26,1207.50,1207.50,1207.25,1207.25,32,367,399.00
02/11/2005,13:27,1207.50,1207.50,1207.25,1207.25,7,494,501.00
02/11/2005,13:28,1207.00,1207.25,1206.75,1207.25,391,633,1024.00
02/11/2005,13:29,1207.25,1207.50,1207.00,1207.25,403,196,599.00
02/11/2005,13:30,1207.25,1207.50,1207.25,1207.25,102,21,123.00
02/11/2005,13:31,1207.50,1207.50,1207.25,1207.25,73,48,121.00
02/11/2005,13:32,1207.25,1207.50,1207.00,1207.25,85,199,284.00
02/11/2005,13:33,1207.25,1207.50,1207.25,1207.25,11,528,539.00
02/11/2005,13:34,1207.25,1207.50,1207.25,1207.25,5,49,54.00
02/11/2005,13:35,1207.25,1207.50,1207.25,1207.50,35,488,523.00
02/11/2005,13:36,1207.50,1207.75,1207.25,1207.75,824,138,962.00
02/11/2005,13:37,1207.75,1207.75,1207.50,1207.75,470,42,512.00
02/11/2005,13:38,1207.50,1207.75,1207.50,1207.75,18,11,29.00
02/11/2005,13:39,1207.75,1208.00,1207.50,1207.75,521,240,761.00
02/11/2005,13:40,1207.75,1208.00,1207.75,1208.00,308,24,332.00
02/11/2005,13:41,1208.00,1208.50,1208.00,1208.25,1467,73,1540.00
02/11/2005,13:42,1208.25,1208.50,1208.25,1208.25,124,1005,1129.00
02/11/2005,13:43,1208.00,1208.25,1208.00,1208.00,72,345,417.00
02/11/2005,13:44,1208.00,1208.25,1208.00,1208.00,6,76,82.00
02/11/2005,13:45,1208.25,1208.50,1208.00,1208.25,700,60,760.00
02/11/2005,13:46,1208.50,1208.50,1208.25,1208.50,1151,52,1203.00
02/11/2005,13:47,1208.25,1208.50,1208.25,1208.50,184,28,212.00
02/11/2005,13:48,1208.25,1208.75,1208.25,1208.50,398,252,650.00
02/11/2005,13:49,1208.25,1208.50,1208.00,1208.00,27,957,984.00
02/11/2005,13:50,1208.00,1208.25,1208.00,1208.00,25,155,180.00
02/11/2005,13:51,1208.00,1208.25,1208.00,1208.25,46,48,94.00
02/11/2005,13:52,1208.00,1208.50,1208.00,1208.50,686,25,711.00
02/11/2005,13:53,1208.50,1209.00,1208.25,1208.75,861,207,1068.00
02/11/2005,13:54,1208.50,1208.75,1208.50,1208.75,51,62,113.00
02/11/2005,13:55,1208.50,1209.00,1208.50,1209.00,832,599,1431.00
02/11/2005,13:56,1209.00,1209.00,1208.75,1208.75,479,116,595.00
02/11/2005,13:57,1208.75,1208.75,1208.50,1208.75,60,561,621.00
02/11/2005,13:58,1208.50,1208.75,1208.25,1208.25,103,365,468.00
02/11/2005,13:59,1208.25,1208.50,1208.00,1208.00,64,747,811.00
02/11/2005,14:00,1208.25,1208.25,1208.00,1208.00,28,108,136.00
02/11/2005,14:01,1208.25,1208.25,1207.75,1207.75,114,1698,1812.00
02/11/2005,14:02,1207.75,1208.00,1207.25,1207.25,173,1010,1183.00
02/11/2005,14:03,1207.50,1207.75,1207.25,1207.75,408,281,689.00
02/11/2005,14:04,1207.75,1208.00,1207.50,1208.00,614,178,792.00
02/11/2005,14:05,1208.00,1208.00,1207.25,1207.50,45,747,792.00
02/11/2005,14:06,1207.50,1207.75,1207.25,1207.50,166,216,382.00
02/11/2005,14:07,1207.50,1207.75,1207.25,1207.50,438,382,820.00
02/11/2005,14:08,1207.50,1208.00,1207.25,1207.75,749,21,770.00
02/11/2005,14:09,1208.00,1208.00,1207.50,1207.75,110,245,355.00
02/11/2005,14:10,1207.50,1207.75,1207.50,1207.75,38,7,45.00
02/11/2005,14:11,1207.75,1208.75,1207.75,1208.25,3286,407,3693.00
02/11/2005,14:12,1208.50,1208.50,1208.25,1208.25,536,30,566.00
02/11/2005,14:13,1208.25,1208.75,1208.25,1208.50,879,231,1110.00
02/11/2005,14:14,1208.25,1208.50,1208.25,1208.25,60,761,821.00
02/11/2005,14:15,1208.25,1208.50,1207.75,1207.75,88,659,747.00
02/11/2005,14:16,1207.75,1208.00,1207.50,1207.75,390,674,1064.00
02/11/2005,14:17,1207.75,1208.25,1207.75,1208.00,802,291,1093.00
02/11/2005,14:18,1208.00,1208.00,1207.50,1207.75,333,153,486.00
02/11/2005,14:19,1207.75,1208.00,1207.50,1207.75,319,1087,1406.00
02/11/2005,14:20,1208.00,1208.00,1207.50,1207.75,79,485,564.00
02/11/2005,14:21,1207.75,1208.25,1207.75,1208.00,794,242,1036.00
02/11/2005,14:22,1208.00,1208.25,1208.00,1208.00,232,240,472.00
02/11/2005,14:23,1208.00,1208.25,1208.00,1208.00,19,63,82.00
02/11/2005,14:24,1208.25,1208.50,1208.00,1208.50,1310,102,1412.00
02/11/2005,14:25,1208.25,1209.00,1208.25,1208.75,1979,194,2173.00
02/11/2005,14:26,1208.75,1208.75,1208.25,1208.50,308,1213,1521.00
02/11/2005,14:27,1208.25,1208.50,1207.75,1207.75,83,1259,1342.00
02/11/2005,14:28,1208.00,1208.00,1207.50,1207.75,603,1507,2110.00
02/11/2005,14:29,1207.75,1208.00,1207.50,1207.75,346,622,968.00
02/11/2005,14:30,1208.00,1208.25,1207.75,1208.00,935,5,940.00
02/11/2005,14:31,1208.25,1208.25,1207.50,1207.50,464,944,1408.00
02/11/2005,14:32,1207.75,1208.00,1207.50,1208.00,1363,326,1689.00
02/11/2005,14:33,1208.00,1208.00,1207.75,1207.75,18,207,225.00
02/11/2005,14:34,1207.75,1208.00,1207.75,1207.75,25,16,41.00
02/11/2005,14:35,1207.75,1208.25,1207.75,1208.00,1075,339,1414.00
02/11/2005,14:36,1207.75,1208.00,1207.75,1207.75,225,136,361.00
02/11/2005,14:37,1207.75,1207.75,1207.25,1207.25,432,2428,2860.00
02/11/2005,14:38,1207.25,1207.75,1207.25,1207.25,386,205,591.00
02/11/2005,14:39,1207.50,1207.50,1207.25,1207.50,880,172,1052.00
02/11/2005,14:40,1207.50,1207.50,1207.00,1207.25,1532,1603,3135.00
02/11/2005,14:41,1207.25,1207.50,1207.00,1207.25,538,948,1486.00
02/11/2005,14:42,1207.25,1207.50,1207.00,1207.25,429,851,1280.00
02/11/2005,14:43,1207.00,1207.25,1207.00,1207.00,352,154,506.00
02/11/2005,14:44,1207.00,1207.25,1207.00,1207.25,499,213,712.00
02/11/2005,14:45,1207.25,1207.75,1207.00,1207.50,1887,317,2204.00
02/11/2005,14:46,1207.75,1208.00,1207.50,1207.75,3393,474,3867.00
02/11/2005,14:47,1208.00,1208.25,1207.75,1208.00,2153,817,2970.00
02/11/2005,14:48,1208.00,1208.25,1207.75,1207.75,2096,720,2816.00
02/11/2005,14:49,1207.75,1208.00,1207.75,1207.75,571,145,716.00
02/11/2005,14:50,1207.75,1208.00,1207.75,1207.75,680,713,1393.00
02/11/2005,14:51,1207.75,1208.00,1207.25,1207.25,399,1993,2392.00
02/11/2005,14:52,1207.50,1207.50,1207.25,1207.50,285,124,409.00
02/11/2005,14:53,1207.25,1207.50,1207.00,1207.25,740,899,1639.00
02/11/2005,14:54,1207.25,1207.50,1207.25,1207.25,366,702,1068.00
02/11/2005,14:55,1207.25,1207.25,1207.00,1207.00,311,544,855.00
02/11/2005,14:56,1207.00,1207.25,1207.00,1207.25,585,210,795.00
02/11/2005,14:57,1207.25,1207.25,1206.75,1207.00,262,1603,1865.00
02/11/2005,14:58,1206.75,1207.00,1206.00,1206.25,1276,5295,6571.00
02/11/2005,14:59,1206.50,1206.50,1206.00,1206.25,1212,1031,2243.00
02/11/2005,15:00,1206.50,1206.75,1206.25,1206.50,1964,3171,5135.00
02/11/2005,15:01,1206.75,1207.00,1206.25,1206.50,4281,1982,6263.00
02/11/2005,15:02,1206.50,1206.75,1206.00,1206.50,1330,1814,3144.00
02/11/2005,15:03,1206.25,1206.50,1206.00,1206.25,858,1181,2039.00
02/11/2005,15:04,1206.00,1206.25,1205.75,1206.00,1017,2117,3134.00
02/11/2005,15:05,1205.75,1206.25,1205.75,1206.00,1869,408,2277.00
02/11/2005,15:06,1206.00,1206.25,1206.00,1206.25,226,233,459.00
02/11/2005,15:07,1206.00,1206.50,1206.00,1206.50,1357,129,1486.00
02/11/2005,15:08,1206.50,1206.50,1206.25,1206.50,851,94,945.00
02/11/2005,15:09,1206.25,1206.75,1206.25,1206.75,937,371,1308.00
02/11/2005,15:10,1206.50,1207.00,1206.50,1206.75,1883,877,2760.00
02/11/2005,15:11,1206.75,1207.00,1206.00,1206.25,1004,1857,2861.00
02/11/2005,15:12,1206.25,1206.50,1206.00,1206.00,923,1074,1997.00
02/11/2005,15:13,1206.25,1206.50,1206.00,1206.50,792,673,1465.00
02/11/2005,15:14,1206.50,1206.75,1206.25,1206.75,1803,114,1917.00
02/11/2005,15:15,1206.75,1207.50,1206.25,1206.50,4230,3729,7959.00
02/11/2005,15:16,1206.50,1206.75,1206.00,1206.75,63,227,290.00
02/13/2005,17:01,1207.75,1208.00,1207.50,1207.75,309,10,319.00
02/13/2005,17:02,1208.00,1208.25,1208.00,1208.00,219,39,258.00
02/13/2005,17:03,1208.00,1208.00,1207.75,1208.00,25,21,46.00
02/13/2005,17:04,1207.75,1207.75,1207.75,1207.75,0,3,3.00
02/13/2005,17:05,1207.75,1207.75,1207.75,1207.75,0,17,17.00
02/13/2005,17:06,1207.75,1207.75,1207.75,1207.75,0,26,26.00
02/13/2005,17:07,1207.75,1207.75,1207.50,1207.75,5,23,28.00
02/13/2005,17:08,1208.00,1208.00,1207.50,1207.75,14,3,17.00
02/13/2005,17:09,1208.00,1208.00,1208.00,1208.00,10,0,10.00
02/13/2005,17:10,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,17:11,1207.75,1207.75,1207.75,1207.75,0,41,41.00
02/13/2005,17:12,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,17:13,1207.75,1207.75,1207.50,1207.75,23,17,40.00
02/13/2005,17:14,1208.00,1208.00,1208.00,1208.00,145,0,145.00
02/13/2005,17:17,1208.00,1208.00,1208.00,1208.00,13,0,13.00
02/13/2005,17:18,1208.00,1208.25,1208.00,1208.00,3,20,23.00
02/13/2005,17:19,1208.00,1208.00,1208.00,1208.00,0,23,23.00
02/13/2005,17:20,1207.75,1207.75,1207.50,1207.50,0,72,72.00
02/13/2005,17:21,1207.50,1207.75,1207.50,1207.75,17,1,18.00
02/13/2005,17:22,1207.75,1207.75,1207.50,1207.50,26,1,27.00
02/13/2005,17:23,1207.75,1208.00,1207.75,1207.75,4,25,29.00
02/13/2005,17:24,1208.00,1208.00,1208.00,1208.00,11,0,11.00
02/13/2005,17:25,1207.75,1207.75,1207.75,1207.75,0,5,5.00
02/13/2005,17:26,1207.75,1208.00,1207.75,1208.00,1,10,11.00
02/13/2005,17:27,1207.75,1207.75,1207.75,1207.75,0,2,2.00
02/13/2005,17:28,1207.75,1207.75,1207.75,1207.75,0,12,12.00
02/13/2005,17:29,1207.75,1207.75,1207.75,1207.75,0,7,7.00
02/13/2005,17:34,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,17:36,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/13/2005,17:37,1207.75,1207.75,1207.50,1207.50,1,4,5.00
02/13/2005,17:38,1207.50,1207.50,1207.50,1207.50,0,5,5.00
02/13/2005,17:42,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/13/2005,17:45,1207.50,1207.50,1207.50,1207.50,0,2,2.00
02/13/2005,17:47,1207.50,1207.50,1207.50,1207.50,0,9,9.00
02/13/2005,17:48,1207.50,1207.75,1207.50,1207.75,5,1,6.00
02/13/2005,17:49,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,17:55,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,17:59,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,18:02,1207.75,1207.75,1207.75,1207.75,54,0,54.00
02/13/2005,18:03,1207.75,1207.75,1207.75,1207.75,13,0,13.00
02/13/2005,18:04,1208.00,1208.00,1208.00,1208.00,5,0,5.00
02/13/2005,18:05,1208.00,1208.00,1208.00,1208.00,5,0,5.00
02/13/2005,18:10,1208.00,1208.00,1207.75,1208.00,16,1,17.00
02/13/2005,18:11,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,18:12,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,18:14,1208.00,1208.00,1208.00,1208.00,15,0,15.00
02/13/2005,18:15,1208.00,1208.00,1208.00,1208.00,5,0,5.00
02/13/2005,18:16,1208.00,1208.00,1208.00,1208.00,11,0,11.00
02/13/2005,18:17,1208.00,1208.00,1208.00,1208.00,17,0,17.00
02/13/2005,18:19,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,18:21,1208.00,1208.00,1208.00,1208.00,5,0,5.00
02/13/2005,18:22,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,18:23,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,18:24,1207.75,1207.75,1207.75,1207.75,0,3,3.00
02/13/2005,18:27,1207.75,1207.75,1207.75,1207.75,0,7,7.00
02/13/2005,18:31,1207.75,1208.00,1207.75,1208.00,10,9,19.00
02/13/2005,18:32,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,18:34,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,18:40,1208.00,1208.00,1208.00,1208.00,3,0,3.00
02/13/2005,18:42,1207.75,1207.75,1207.75,1207.75,0,2,2.00
02/13/2005,18:43,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,18:45,1208.00,1208.00,1208.00,1208.00,13,0,13.00
02/13/2005,18:47,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,18:48,1208.00,1208.00,1208.00,1208.00,10,0,10.00
02/13/2005,18:49,1208.00,1208.00,1208.00,1208.00,14,0,14.00
02/13/2005,18:50,1208.25,1208.25,1208.00,1208.00,6,1,7.00
02/13/2005,18:51,1208.00,1208.00,1208.00,1208.00,0,5,5.00
02/13/2005,18:52,1208.00,1208.25,1208.00,1208.00,1,3,4.00
02/13/2005,18:53,1208.25,1208.25,1208.00,1208.25,2,1,3.00
02/13/2005,18:54,1208.00,1208.00,1208.00,1208.00,0,2,2.00
02/13/2005,18:56,1208.00,1208.00,1208.00,1208.00,0,1,1.00
02/13/2005,18:57,1208.25,1208.25,1208.25,1208.25,2,0,2.00
02/13/2005,18:58,1208.25,1208.25,1208.25,1208.25,1,0,1.00
02/13/2005,19:00,1208.00,1208.25,1208.00,1208.25,2,2,4.00
02/13/2005,19:01,1208.00,1208.25,1208.00,1208.25,1,1,2.00
02/13/2005,19:02,1208.00,1208.25,1208.00,1208.25,1,1,2.00
02/13/2005,19:06,1208.25,1208.25,1208.25,1208.25,5,0,5.00
02/13/2005,19:09,1208.25,1208.25,1208.25,1208.25,1,0,1.00
02/13/2005,19:10,1208.25,1208.25,1208.25,1208.25,3,0,3.00
02/13/2005,19:11,1208.25,1208.25,1208.25,1208.25,5,0,5.00
02/13/2005,19:12,1208.00,1208.00,1208.00,1208.00,0,2,2.00
02/13/2005,19:13,1208.00,1208.00,1208.00,1208.00,0,1,1.00
02/13/2005,19:14,1208.25,1208.25,1208.25,1208.25,5,0,5.00
02/13/2005,19:16,1208.25,1208.25,1208.25,1208.25,76,0,76.00
02/13/2005,19:17,1208.25,1208.25,1208.25,1208.25,6,0,6.00
02/13/2005,19:18,1208.25,1208.25,1208.25,1208.25,1,0,1.00
02/13/2005,19:19,1208.25,1208.25,1208.25,1208.25,1,0,1.00
02/13/2005,19:20,1208.25,1208.25,1208.25,1208.25,1,0,1.00
02/13/2005,19:22,1208.25,1208.25,1208.25,1208.25,43,0,43.00
02/13/2005,19:24,1208.25,1208.25,1208.25,1208.25,21,0,21.00
02/13/2005,19:25,1208.25,1208.50,1208.25,1208.25,13,5,18.00
02/13/2005,19:26,1208.25,1208.25,1208.00,1208.00,0,12,12.00
02/13/2005,19:28,1208.25,1208.25,1208.00,1208.00,3,1,4.00
02/13/2005,19:30,1208.25,1208.25,1208.25,1208.25,5,0,5.00
02/13/2005,19:33,1208.00,1208.25,1208.00,1208.00,1,3,4.00
02/13/2005,19:35,1208.00,1208.00,1208.00,1208.00,0,2,2.00
02/13/2005,19:37,1208.00,1208.25,1208.00,1208.25,1,1,2.00
02/13/2005,19:41,1208.25,1208.25,1208.25,1208.25,1,0,1.00
02/13/2005,19:42,1208.00,1208.00,1208.00,1208.00,0,11,11.00
02/13/2005,19:44,1208.00,1208.00,1208.00,1208.00,0,1,1.00
02/13/2005,19:48,1208.00,1208.00,1208.00,1208.00,0,6,6.00
02/13/2005,19:50,1208.00,1208.00,1208.00,1208.00,0,1,1.00
02/13/2005,19:51,1208.00,1208.25,1208.00,1208.25,10,11,21.00
02/13/2005,19:53,1208.00,1208.00,1208.00,1208.00,0,3,3.00
02/13/2005,19:54,1208.00,1208.00,1208.00,1208.00,0,1,1.00
02/13/2005,19:57,1208.00,1208.00,1208.00,1208.00,0,7,7.00
02/13/2005,19:58,1208.00,1208.00,1208.00,1208.00,0,1,1.00
02/13/2005,19:59,1208.00,1208.00,1208.00,1208.00,0,17,17.00
02/13/2005,20:00,1208.00,1208.00,1208.00,1208.00,0,9,9.00
02/13/2005,20:01,1208.25,1208.25,1208.25,1208.25,10,0,10.00
02/13/2005,20:02,1208.00,1208.00,1208.00,1208.00,0,2,2.00
02/13/2005,20:03,1208.00,1208.00,1208.00,1208.00,0,2,2.00
02/13/2005,20:04,1208.00,1208.00,1207.75,1208.00,3,7,10.00
02/13/2005,20:06,1208.00,1208.00,1208.00,1208.00,3,0,3.00
02/13/2005,20:07,1208.00,1208.00,1207.75,1207.75,10,46,56.00
02/13/2005,20:12,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,20:13,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,20:15,1208.00,1208.00,1208.00,1208.00,9,0,9.00
02/13/2005,20:17,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,20:23,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/13/2005,20:28,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,20:29,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,20:32,1207.75,1207.75,1207.75,1207.75,0,8,8.00
02/13/2005,20:33,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,20:34,1208.00,1208.00,1208.00,1208.00,4,0,4.00
02/13/2005,20:35,1208.00,1208.00,1208.00,1208.00,4,0,4.00
02/13/2005,20:42,1208.00,1208.00,1208.00,1208.00,1,0,1.00
02/13/2005,20:51,1207.75,1207.75,1207.75,1207.75,0,25,25.00
02/13/2005,20:52,1207.75,1207.75,1207.75,1207.75,0,23,23.00
02/13/2005,20:56,1207.50,1207.50,1207.50,1207.50,0,20,20.00
02/13/2005,20:57,1207.50,1207.75,1207.50,1207.75,37,20,57.00
02/13/2005,20:58,1207.75,1207.75,1207.75,1207.75,5,0,5.00
02/13/2005,21:00,1207.75,1207.75,1207.50,1207.50,9,11,20.00
02/13/2005,21:01,1207.50,1207.75,1207.50,1207.75,2,9,11.00
02/13/2005,21:02,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,21:07,1207.75,1207.75,1207.75,1207.75,2,0,2.00
02/13/2005,21:10,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,21:11,1207.75,1207.75,1207.75,1207.75,2,0,2.00
02/13/2005,21:15,1207.75,1207.75,1207.75,1207.75,17,0,17.00
02/13/2005,21:16,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,21:20,1207.75,1207.75,1207.75,1207.75,5,0,5.00
02/13/2005,21:22,1207.75,1207.75,1207.75,1207.75,3,0,3.00
02/13/2005,21:28,1207.75,1207.75,1207.25,1207.25,5,120,125.00
02/13/2005,21:29,1207.25,1207.25,1207.25,1207.25,0,23,23.00
02/13/2005,21:30,1207.00,1207.25,1207.00,1207.25,5,4,9.00
02/13/2005,21:31,1207.25,1207.25,1207.00,1207.00,24,6,30.00
02/13/2005,21:32,1207.25,1207.25,1207.25,1207.25,14,0,14.00
02/13/2005,21:36,1207.25,1207.25,1207.25,1207.25,12,0,12.00
02/13/2005,21:39,1207.25,1207.25,1207.25,1207.25,10,0,10.00
02/13/2005,21:41,1207.50,1207.50,1207.50,1207.50,21,0,21.00
02/13/2005,21:42,1207.25,1207.25,1207.25,1207.25,0,4,4.00
02/13/2005,21:43,1207.50,1207.50,1207.50,1207.50,21,0,21.00
02/13/2005,21:44,1207.50,1207.50,1207.50,1207.50,3,0,3.00
02/13/2005,21:46,1207.50,1207.50,1207.50,1207.50,1,0,1.00
02/13/2005,21:49,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,21:50,1207.75,1207.75,1207.50,1207.50,3,1,4.00
02/13/2005,21:51,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/13/2005,21:56,1207.50,1207.50,1207.50,1207.50,0,2,2.00
02/13/2005,21:57,1207.50,1207.50,1207.50,1207.50,0,13,13.00
02/13/2005,21:59,1207.50,1207.50,1207.50,1207.50,0,8,8.00
02/13/2005,22:00,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/13/2005,22:01,1207.25,1207.25,1207.25,1207.25,0,8,8.00
02/13/2005,22:02,1207.25,1207.25,1207.25,1207.25,0,9,9.00
02/13/2005,22:04,1207.50,1207.50,1207.50,1207.50,10,0,10.00
02/13/2005,22:06,1207.50,1207.50,1207.50,1207.50,1,0,1.00
02/13/2005,22:07,1207.50,1207.75,1207.50,1207.75,6,0,6.00
02/13/2005,22:09,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/13/2005,22:15,1207.50,1207.50,1207.50,1207.50,0,9,9.00
02/13/2005,22:16,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/13/2005,22:17,1207.50,1207.50,1207.50,1207.50,0,4,4.00
02/13/2005,22:19,1207.25,1207.25,1207.25,1207.25,0,29,29.00
02/13/2005,22:21,1207.50,1207.50,1207.50,1207.50,5,0,5.00
02/13/2005,22:22,1207.50,1207.50,1207.50,1207.50,5,0,5.00
02/13/2005,22:26,1207.50,1207.75,1207.25,1207.25,16,2,18.00
02/13/2005,22:28,1207.50,1207.50,1207.50,1207.50,1,0,1.00
02/13/2005,22:29,1207.50,1207.50,1207.50,1207.50,1,0,1.00
02/13/2005,22:31,1207.50,1207.50,1207.50,1207.50,7,0,7.00
02/13/2005,22:34,1207.50,1207.50,1207.50,1207.50,2,0,2.00
02/13/2005,22:35,1207.25,1207.25,1207.25,1207.25,0,8,8.00
02/13/2005,22:48,1207.25,1207.25,1207.25,1207.25,0,1,1.00
02/13/2005,22:51,1207.50,1207.50,1207.50,1207.50,10,0,10.00
02/13/2005,22:53,1207.50,1207.50,1207.50,1207.50,2,0,2.00
02/13/2005,22:56,1207.50,1207.50,1207.50,1207.50,2,0,2.00
02/13/2005,22:58,1207.50,1207.50,1207.50,1207.50,18,0,18.00
02/13/2005,23:00,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,23:04,1207.50,1207.50,1207.50,1207.50,0,20,20.00
02/13/2005,23:05,1207.50,1207.75,1207.50,1207.50,1,7,8.00
02/13/2005,23:06,1207.50,1207.50,1207.50,1207.50,0,4,4.00
02/13/2005,23:10,1207.75,1207.75,1207.50,1207.50,2,1,3.00
02/13/2005,23:11,1207.50,1207.50,1207.50,1207.50,0,4,4.00
02/13/2005,23:20,1207.75,1207.75,1207.75,1207.75,10,0,10.00
02/13/2005,23:21,1207.75,1207.75,1207.50,1207.50,5,2,7.00
02/13/2005,23:22,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/13/2005,23:28,1207.25,1207.25,1207.25,1207.25,0,1,1.00
02/13/2005,23:29,1207.50,1207.50,1207.50,1207.50,1,0,1.00
02/13/2005,23:31,1207.25,1207.25,1207.25,1207.25,0,1,1.00
02/13/2005,23:36,1207.50,1207.50,1207.50,1207.50,18,0,18.00
02/13/2005,23:40,1207.75,1207.75,1207.75,1207.75,5,0,5.00
02/13/2005,23:43,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,23:49,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,23:53,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/13/2005,23:55,1207.50,1207.50,1207.50,1207.50,0,43,43.00
02/13/2005,23:56,1207.50,1207.75,1207.50,1207.50,1,32,33.00
02/13/2005,23:57,1207.50,1207.50,1207.50,1207.50,0,18,18.00
02/13/2005,23:59,1207.75,1207.75,1207.75,1207.75,7,0,7.00
02/14/2005,00:02,1207.50,1207.50,1207.50,1207.50,0,8,8.00
02/14/2005,00:03,1207.50,1207.50,1207.50,1207.50,0,5,5.00
02/14/2005,00:05,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/14/2005,00:13,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/14/2005,00:15,1207.50,1207.50,1207.50,1207.50,0,3,3.00
02/14/2005,00:16,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/14/2005,00:17,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/14/2005,00:18,1207.50,1207.50,1207.50,1207.50,0,2,2.00
02/14/2005,00:21,1207.50,1207.75,1207.50,1207.75,2,1,3.00
02/14/2005,00:22,1207.75,1207.75,1207.75,1207.75,2,0,2.00
02/14/2005,00:25,1207.50,1207.50,1207.50,1207.50,0,16,16.00
02/14/2005,00:30,1207.50,1207.50,1207.50,1207.50,0,10,10.00
02/14/2005,00:31,1207.50,1207.50,1207.25,1207.25,0,14,14.00
02/14/2005,00:39,1207.25,1207.25,1207.25,1207.25,0,21,21.00
02/14/2005,00:42,1207.25,1207.25,1207.25,1207.25,0,7,7.00
02/14/2005,00:43,1207.25,1207.25,1207.00,1207.00,0,6,6.00
02/14/2005,00:44,1207.00,1207.25,1207.00,1207.25,15,1,16.00
02/14/2005,00:52,1207.25,1207.25,1207.25,1207.25,2,0,2.00
02/14/2005,00:53,1207.25,1207.25,1207.25,1207.25,5,0,5.00
02/14/2005,00:56,1207.25,1207.25,1207.25,1207.25,5,0,5.00
02/14/2005,00:57,1207.25,1207.25,1207.25,1207.25,6,0,6.00
02/14/2005,00:58,1207.50,1207.50,1207.50,1207.50,20,0,20.00
02/14/2005,00:59,1207.50,1207.50,1207.50,1207.50,2,0,2.00
02/14/2005,01:01,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/14/2005,01:03,1207.50,1207.50,1207.50,1207.50,0,2,2.00
02/14/2005,01:10,1207.50,1207.50,1207.50,1207.50,0,1,1.00
02/14/2005,01:15,1207.75,1207.75,1207.75,1207.75,16,0,16.00
02/14/2005,01:16,1207.75,1207.75,1207.75,1207.75,5,0,5.00
02/14/2005,01:17,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/14/2005,01:18,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/14/2005,01:23,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/14/2005,01:28,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/14/2005,01:32,1207.75,1207.75,1207.75,1207.75,5,0,5.00
02/14/2005,01:33,1207.75,1207.75,1207.75,1207.75,10,0,10.00
02/14/2005,01:34,1207.75,1208.00,1207.75,1207.75,15,1,16.00
02/14/2005,01:35,1207.75,1207.75,1207.75,1207.75,0,5,5.00
02/14/2005,01:45,1207.50,1207.75,1207.50,1207.75,10,11,21.00
02/14/2005,01:46,1207.75,1208.00,1207.75,1208.00,31,0,31.00
02/14/2005,01:47,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/14/2005,01:48,1208.00,1208.00,1208.00,1208.00,6,0,6.00
02/14/2005,01:52,1207.75,1207.75,1207.75,1207.75,0,1,1.00
02/14/2005,01:53,1207.75,1207.75,1207.75,1207.75,0,10,10.00
02/14/2005,01:55,1207.75,1207.75,1207.75,1207.75,0,2,2.00
02/14/2005,01:57,1208.00,1208.00,1207.75,1207.75,2,12,14.00
02/14/2005,01:58,1207.75,1207.75,1207.75,1207.75,0,5,5.00
02/14/2005,02:00,1207.75,1207.75,1207.75,1207.75,0,73,73.00
02/14/2005,02:01,1207.75,1207.75,1207.50,1207.50,90,74,164.00
02/14/2005,02:02,1207.75,1207.75,1207.50,1207.50,19,8,27.00
02/14/2005,02:03,1207.75,1207.75,1207.75,1207.75,130,0,130.00
02/14/2005,02:04,1207.75,1207.75,1207.50,1207.75,10,19,29.00
02/14/2005,02:05,1207.75,1207.75,1207.75,1207.75,113,0,113.00
02/14/2005,02:06,1207.75,1207.75,1207.75,1207.75,22,0,22.00
02/14/2005,02:07,1207.75,1207.75,1207.50,1207.50,96,46,142.00
02/14/2005,02:08,1207.50,1207.75,1207.50,1207.50,26,47,73.00
02/14/2005,02:09,1207.25,1207.25,1207.25,1207.25,0,3,3.00
02/14/2005,02:10,1207.50,1207.50,1207.50,1207.50,39,0,39.00
02/14/2005,02:11,1207.50,1207.50,1207.50,1207.50,45,0,45.00
02/14/2005,02:12,1207.50,1207.50,1207.25,1207.50,8,2,10.00
02/14/2005,02:13,1207.50,1207.50,1207.50,1207.50,2,0,2.00
02/14/2005,02:14,1207.50,1207.75,1207.50,1207.50,140,11,151.00
02/14/2005,02:15,1207.50,1207.75,1207.50,1207.50,1,40,41.00
02/14/2005,02:16,1207.25,1207.50,1207.25,1207.50,10,1,11.00
02/14/2005,02:17,1207.25,1207.25,1207.25,1207.25,0,97,97.00
02/14/2005,02:18,1207.50,1207.50,1207.25,1207.25,1,1,2.00
02/14/2005,02:20,1207.25,1207.25,1207.25,1207.25,0,20,20.00
02/14/2005,02:22,1207.25,1207.25,1207.25,1207.25,0,20,20.00
02/14/2005,02:23,1207.25,1207.25,1207.25,1207.25,0,9,9.00
02/14/2005,02:24,1207.25,1207.25,1207.25,1207.25,0,21,21.00
02/14/2005,02:25,1207.25,1207.25,1207.25,1207.25,0,198,198.00
02/14/2005,02:26,1207.25,1207.25,1207.25,1207.25,0,35,35.00
02/14/2005,02:27,1207.50,1207.50,1207.50,1207.50,150,0,150.00
02/14/2005,02:28,1207.25,1207.25,1207.25,1207.25,0,14,14.00
02/14/2005,02:30,1207.25,1207.25,1207.25,1207.25,0,199,199.00
02/14/2005,02:31,1207.00,1207.00,1206.75,1207.00,37,211,248.00
02/14/2005,02:32,1206.75,1206.75,1206.75,1206.75,0,23,23.00
02/14/2005,02:33,1206.75,1206.75,1206.50,1206.50,0,129,129.00
02/14/2005,02:34,1206.75,1206.75,1206.75,1206.75,35,0,35.00
02/14/2005,02:35,1206.75,1207.00,1206.75,1206.75,20,2,22.00
02/14/2005,02:36,1206.75,1206.75,1206.75,1206.75,0,1,1.00
02/14/2005,02:37,1206.75,1206.75,1206.50,1206.50,0,3,3.00
02/14/2005,02:38,1206.75,1206.75,1206.50,1206.75,165,10,175.00
02/14/2005,02:41,1206.75,1207.00,1206.75,1207.00,162,0,162.00
02/14/2005,02:43,1206.75,1206.75,1206.75,1206.75,0,50,50.00
02/14/2005,02:45,1206.75,1206.75,1206.50,1206.50,0,7,7.00
02/14/2005,02:46,1206.50,1206.50,1206.25,1206.25,0,212,212.00
02/14/2005,02:47,1206.25,1206.25,1206.25,1206.25,0,7,7.00
02/14/2005,02:49,1206.50,1206.50,1206.50,1206.50,126,0,126.00
02/14/2005,02:50,1206.50,1206.50,1206.50,1206.50,37,0,37.00
02/14/2005,02:52,1206.50,1206.50,1206.50,1206.50,5,0,5.00
02/14/2005,02:54,1206.50,1206.50,1206.50,1206.50,30,0,30.00
02/14/2005,02:55,1206.50,1206.50,1206.50,1206.50,37,0,37.00
02/14/2005,02:56,1206.50,1206.50,1206.50,1206.50,5,0,5.00
02/14/2005,02:57,1206.50,1206.50,1206.50,1206.50,80,0,80.00
02/14/2005,02:58,1206.75,1206.75,1206.75,1206.75,58,0,58.00
02/14/2005,02:59,1206.75,1206.75,1206.75,1206.75,111,0,111.00
02/14/2005,03:00,1206.75,1206.75,1206.75,1206.75,15,0,15.00
02/14/2005,03:01,1206.75,1206.75,1206.50,1206.50,1,58,59.00
02/14/2005,03:02,1206.50,1206.50,1206.50,1206.50,0,3,3.00
02/14/2005,03:03,1206.50,1206.50,1206.50,1206.50,0,2,2.00
02/14/2005,03:05,1206.50,1206.50,1206.50,1206.50,0,12,12.00
02/14/2005,03:06,1206.50,1206.50,1206.50,1206.50,0,16,16.00
02/14/2005,03:08,1206.25,1206.50,1206.25,1206.50,2,2,4.00
02/14/2005,03:10,1206.50,1206.50,1206.50,1206.50,30,0,30.00
02/14/2005,03:11,1206.50,1206.50,1206.50,1206.50,34,0,34.00
02/14/2005,03:13,1206.50,1206.50,1206.50,1206.50,7,0,7.00
02/14/2005,03:15,1206.50,1206.50,1206.50,1206.50,23,0,23.00
02/14/2005,03:16,1206.50,1206.50,1206.50,1206.50,16,0,16.00
02/14/2005,03:17,1206.50,1206.50,1206.50,1206.50,1,0,1.00
02/14/2005,03:19,1206.25,1206.25,1206.25,1206.25,0,5,5.00
02/14/2005,03:20,1206.25,1206.25,1206.25,1206.25,0,5,5.00
02/14/2005,03:25,1206.50,1206.50,1206.50,1206.50,1,0,1.00
02/14/2005,03:29,1206.50,1206.50,1206.50,1206.50,191,0,191.00
02/14/2005,03:31,1206.50,1206.50,1206.50,1206.50,10,0,10.00
02/14/2005,03:32,1206.50,1206.50,1206.50,1206.50,16,0,16.00
02/14/2005,03:33,1206.50,1206.50,1206.50,1206.50,10,0,10.00
02/14/2005,03:34,1206.50,1206.50,1206.50,1206.50,2,0,2.00
02/14/2005,03:35,1206.50,1206.50,1206.50,1206.50,16,0,16.00
02/14/2005,03:36,1206.50,1206.50,1206.50,1206.50,7,0,7.00
02/14/2005,03:37,1206.50,1206.50,1206.50,1206.50,4,0,4.00
02/14/2005,03:38,1206.50,1206.50,1206.50,1206.50,12,0,12.00
02/14/2005,03:39,1206.50,1206.50,1206.50,1206.50,3,0,3.00
02/14/2005,03:40,1206.50,1206.50,1206.50,1206.50,2,0,2.00
02/14/2005,03:41,1206.50,1206.50,1206.50,1206.50,58,0,58.00
02/14/2005,03:42,1206.50,1206.50,1206.50,1206.50,2,0,2.00
02/14/2005,03:43,1206.50,1206.50,1206.50,1206.50,54,0,54.00
02/14/2005,03:44,1206.50,1206.50,1206.50,1206.50,28,0,28.00
02/14/2005,03:45,1206.50,1206.50,1206.50,1206.50,21,0,21.00
02/14/2005,03:46,1206.75,1206.75,1206.75,1206.75,85,0,85.00
02/14/2005,03:47,1206.75,1207.00,1206.75,1207.00,52,0,52.00
02/14/2005,03:48,1206.75,1206.75,1206.75,1206.75,0,32,32.00
02/14/2005,03:49,1206.75,1206.75,1206.75,1206.75,0,16,16.00
02/14/2005,03:50,1206.75,1206.75,1206.75,1206.75,0,28,28.00
02/14/2005,03:52,1207.00,1207.25,1206.75,1207.25,190,4,194.00
02/14/2005,03:53,1207.00,1207.00,1207.00,1207.00,0,72,72.00
02/14/2005,03:55,1207.00,1207.00,1207.00,1207.00,0,46,46.00
02/14/2005,03:56,1206.75,1206.75,1206.50,1206.50,0,114,114.00
02/14/2005,03:57,1206.75,1206.75,1206.50,1206.50,2,7,9.00
02/14/2005,03:58,1206.50,1206.50,1206.50,1206.50,0,9,9.00
02/14/2005,03:59,1206.50,1206.75,1206.50,1206.75,1,4,5.00
02/14/2005,04:00,1206.75,1206.75,1206.75,1206.75,51,0,51.00
02/14/2005,04:01,1206.75,1206.75,1206.75,1206.75,23,0,23.00
02/14/2005,04:02,1206.75,1206.75,1206.75,1206.75,6,0,6.00
02/14/2005,04:04,1206.75,1206.75,1206.75,1206.75,20,0,20.00
02/14/2005,04:05,1206.75,1206.75,1206.75,1206.75,6,0,6.00
02/14/2005,04:07,1206.75,1206.75,1206.75,1206.75,46,0,46.00
02/14/2005,04:08,1206.75,1206.75,1206.75,1206.75,68,0,68.00
02/14/2005,04:09,1206.50,1206.50,1206.50,1206.50,0,5,5.00
02/14/2005,04:11,1206.75,1206.75,1206.75,1206.75,15,0,15.00
02/14/2005,04:13,1206.75,1206.75,1206.75,1206.75,50,0,50.00
02/14/2005,04:22,1206.50,1206.50,1206.50,1206.50,0,58,58.00
02/14/2005,04:23,1206.50,1206.50,1206.50,1206.50,0,4,4.00
02/14/2005,04:24,1206.50,1206.50,1206.50,1206.50,0,61,61.00
02/14/2005,04:25,1206.75,1206.75,1206.75,1206.75,13,0,13.00
02/14/2005,04:27,1206.50,1206.50,1206.50,1206.50,0,1,1.00
02/14/2005,04:28,1206.50,1206.50,1206.50,1206.50,0,26,26.00
02/14/2005,04:29,1206.50,1206.50,1206.50,1206.50,0,6,6.00
02/14/2005,04:30,1206.50,1206.50,1206.50,1206.50,0,3,3.00
02/14/2005,04:31,1206.50,1206.50,1206.50,1206.50,0,4,4.00
02/14/2005,04:32,1206.50,1206.50,1206.50,1206.50,0,1,1.00
02/14/2005,04:33,1206.50,1206.50,1206.50,1206.50,0,17,17.00
02/14/2005,04:34,1206.50,1206.50,1206.50,1206.50,0,36,36.00
02/14/2005,04:35,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,04:38,1206.50,1206.50,1206.50,1206.50,0,3,3.00
02/14/2005,04:42,1206.50,1206.50,1206.50,1206.50,0,1,1.00
02/14/2005,04:46,1206.50,1206.50,1206.50,1206.50,0,20,20.00
02/14/2005,04:48,1206.50,1206.50,1206.50,1206.50,0,10,10.00
02/14/2005,04:51,1206.75,1206.75,1206.75,1206.75,100,0,100.00
02/14/2005,04:54,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,04:55,1206.50,1206.50,1206.50,1206.50,0,5,5.00
02/14/2005,04:56,1206.50,1206.50,1206.50,1206.50,0,5,5.00
02/14/2005,04:59,1206.50,1206.50,1206.50,1206.50,0,6,6.00
02/14/2005,05:01,1206.50,1206.50,1206.50,1206.50,0,19,19.00
02/14/2005,05:02,1206.50,1206.50,1206.50,1206.50,0,43,43.00
02/14/2005,05:03,1206.50,1206.50,1206.50,1206.50,0,12,12.00
02/14/2005,05:04,1206.50,1206.50,1206.50,1206.50,0,5,5.00
02/14/2005,05:05,1206.50,1206.50,1206.50,1206.50,0,57,57.00
02/14/2005,05:06,1206.50,1206.50,1206.50,1206.50,0,2,2.00
02/14/2005,05:07,1206.50,1206.50,1206.50,1206.50,0,1,1.00
02/14/2005,05:08,1206.75,1206.75,1206.50,1206.50,1,13,14.00
02/14/2005,05:10,1206.50,1206.75,1206.50,1206.50,2,47,49.00
02/14/2005,05:11,1206.50,1206.50,1206.50,1206.50,0,61,61.00
02/14/2005,05:12,1206.50,1206.50,1206.50,1206.50,0,2,2.00
02/14/2005,05:13,1206.50,1206.50,1206.50,1206.50,0,4,4.00
02/14/2005,05:15,1206.50,1206.50,1206.50,1206.50,0,1,1.00
02/14/2005,05:17,1206.50,1206.50,1206.50,1206.50,0,56,56.00
02/14/2005,05:18,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,05:20,1206.50,1206.50,1206.50,1206.50,0,21,21.00
02/14/2005,05:22,1206.75,1206.75,1206.75,1206.75,3,0,3.00
02/14/2005,05:23,1206.50,1206.50,1206.50,1206.50,0,20,20.00
02/14/2005,05:25,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,05:28,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,05:29,1206.50,1206.75,1206.50,1206.75,5,2,7.00
02/14/2005,05:32,1206.75,1206.75,1206.75,1206.75,27,0,27.00
02/14/2005,05:34,1206.75,1206.75,1206.75,1206.75,45,0,45.00
02/14/2005,05:36,1206.75,1206.75,1206.50,1206.75,55,3,58.00
02/14/2005,05:37,1206.75,1206.75,1206.75,1206.75,30,0,30.00
02/14/2005,05:38,1206.75,1206.75,1206.75,1206.75,3,0,3.00
02/14/2005,05:41,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,05:42,1206.75,1206.75,1206.50,1206.50,25,50,75.00
02/14/2005,05:43,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,05:45,1206.75,1207.00,1206.75,1207.00,79,0,79.00
02/14/2005,05:46,1207.00,1207.00,1207.00,1207.00,10,0,10.00
02/14/2005,05:47,1207.00,1207.00,1207.00,1207.00,1,0,1.00
02/14/2005,05:53,1207.00,1207.00,1207.00,1207.00,1,0,1.00
02/14/2005,05:56,1206.75,1206.75,1206.75,1206.75,0,3,3.00
02/14/2005,05:58,1206.75,1206.75,1206.75,1206.75,0,16,16.00
02/14/2005,06:01,1206.75,1207.00,1206.75,1207.00,2,10,12.00
02/14/2005,06:02,1207.00,1207.25,1207.00,1207.00,332,2,334.00
02/14/2005,06:03,1207.00,1207.00,1207.00,1207.00,0,115,115.00
02/14/2005,06:04,1206.75,1207.25,1206.75,1207.00,10,15,25.00
02/14/2005,06:06,1207.00,1207.25,1207.00,1207.00,1,19,20.00
02/14/2005,06:07,1207.00,1207.00,1207.00,1207.00,0,30,30.00
02/14/2005,06:09,1207.00,1207.50,1207.00,1207.50,245,2,247.00
02/14/2005,06:10,1207.25,1207.25,1207.25,1207.25,0,7,7.00
02/14/2005,06:11,1207.25,1207.25,1207.25,1207.25,0,5,5.00
02/14/2005,06:12,1207.25,1207.25,1207.25,1207.25,0,57,57.00
02/14/2005,06:13,1207.50,1207.50,1207.50,1207.50,50,0,50.00
02/14/2005,06:14,1207.50,1207.50,1207.00,1207.00,1,41,42.00
02/14/2005,06:16,1207.00,1207.25,1207.00,1207.00,25,141,166.00
02/14/2005,06:17,1207.00,1207.00,1207.00,1207.00,0,64,64.00
02/14/2005,06:18,1207.00,1207.00,1207.00,1207.00,0,2,2.00
02/14/2005,06:19,1207.00,1207.25,1207.00,1207.25,17,4,21.00
02/14/2005,06:20,1207.25,1207.25,1207.25,1207.25,49,0,49.00
02/14/2005,06:22,1207.00,1207.00,1207.00,1207.00,0,112,112.00
02/14/2005,06:23,1207.00,1207.25,1207.00,1207.00,1,222,223.00
02/14/2005,06:24,1207.00,1207.00,1207.00,1207.00,0,30,30.00
02/14/2005,06:25,1207.25,1207.25,1207.25,1207.25,1,0,1.00
02/14/2005,06:26,1207.25,1207.25,1207.25,1207.25,108,0,108.00
02/14/2005,06:29,1207.25,1207.25,1207.25,1207.25,1,0,1.00
02/14/2005,06:32,1207.25,1207.25,1207.25,1207.25,4,0,4.00
02/14/2005,06:33,1207.25,1207.50,1207.25,1207.50,328,2,330.00
02/14/2005,06:34,1207.50,1207.50,1207.50,1207.50,7,0,7.00
02/14/2005,06:35,1207.50,1207.50,1207.50,1207.50,251,0,251.00
02/14/2005,06:36,1207.50,1207.50,1207.50,1207.50,3,0,3.00
02/14/2005,06:38,1207.75,1207.75,1207.50,1207.50,1,7,8.00
02/14/2005,06:39,1207.75,1207.75,1207.75,1207.75,1,0,1.00
02/14/2005,06:40,1207.75,1207.75,1207.75,1207.75,10,0,10.00
02/14/2005,06:42,1207.75,1207.75,1207.75,1207.75,100,0,100.00
02/14/2005,06:43,1207.50,1207.50,1207.50,1207.50,0,2,2.00
02/14/2005,06:44,1207.50,1207.50,1207.50,1207.50,0,3,3.00
02/14/2005,06:45,1207.50,1207.75,1207.50,1207.75,10,4,14.00
02/14/2005,06:46,1207.50,1207.50,1207.50,1207.50,0,179,179.00
02/14/2005,06:47,1207.50,1207.75,1207.50,1207.75,1,88,89.00
02/14/2005,06:49,1207.50,1207.75,1207.50,1207.50,1,59,60.00
02/14/2005,06:50,1207.50,1207.50,1207.50,1207.50,0,47,47.00
02/14/2005,06:51,1207.50,1207.50,1207.50,1207.50,0,29,29.00
02/14/2005,06:52,1207.50,1207.75,1207.50,1207.75,2,70,72.00
02/14/2005,06:53,1207.75,1207.75,1207.50,1207.50,2,56,58.00
02/14/2005,06:54,1207.50,1207.50,1207.25,1207.50,2,3,5.00
02/14/2005,06:55,1207.50,1207.50,1207.25,1207.25,4,4,8.00
02/14/2005,06:57,1207.50,1207.50,1207.50,1207.50,25,0,25.00
02/14/2005,06:58,1207.25,1207.25,1207.25,1207.25,0,10,10.00
02/14/2005,07:00,1207.50,1207.50,1207.50,1207.50,1,0,1.00
02/14/2005,07:01,1207.50,1207.50,1207.50,1207.50,1,0,1.00
02/14/2005,07:02,1207.50,1207.50,1207.50,1207.50,7,0,7.00
02/14/2005,07:03,1207.25,1207.25,1207.25,1207.25,0,2,2.00
02/14/2005,07:04,1207.25,1207.50,1207.25,1207.50,131,50,181.00
02/14/2005,07:05,1207.75,1207.75,1207.50,1207.50,1,107,108.00
02/14/2005,07:06,1207.50,1207.50,1207.25,1207.25,0,16,16.00
02/14/2005,07:07,1207.25,1207.25,1207.25,1207.25,0,80,80.00
02/14/2005,07:08,1207.25,1207.25,1207.25,1207.25,0,5,5.00
02/14/2005,07:09,1207.00,1207.00,1207.00,1207.00,0,3,3.00
02/14/2005,07:10,1207.00,1207.00,1206.75,1206.75,0,272,272.00
02/14/2005,07:11,1207.00,1207.00,1206.75,1206.75,1,141,142.00
02/14/2005,07:12,1206.50,1206.50,1206.50,1206.50,0,92,92.00
02/14/2005,07:14,1206.75,1206.75,1206.50,1206.50,243,1,244.00
02/14/2005,07:15,1206.75,1206.75,1206.50,1206.50,13,81,94.00
02/14/2005,07:16,1206.50,1206.75,1206.50,1206.50,4,160,164.00
02/14/2005,07:17,1206.75,1206.75,1206.75,1206.75,4,0,4.00
02/14/2005,07:19,1206.50,1206.50,1206.50,1206.50,0,18,18.00
02/14/2005,07:20,1206.75,1206.75,1206.50,1206.75,34,3,37.00
02/14/2005,07:21,1206.50,1206.75,1206.50,1206.50,131,11,142.00
02/14/2005,07:22,1206.75,1206.75,1206.50,1206.75,374,1,375.00
02/14/2005,07:23,1207.00,1207.00,1207.00,1207.00,2,0,2.00
02/14/2005,07:24,1206.75,1207.00,1206.75,1206.75,1,5,6.00
02/14/2005,07:25,1206.75,1207.00,1206.75,1207.00,5,2,7.00
02/14/2005,07:26,1207.00,1207.00,1206.75,1207.00,11,1,12.00
02/14/2005,07:27,1206.75,1206.75,1206.75,1206.75,0,1,1.00
02/14/2005,07:28,1207.00,1207.00,1206.75,1206.75,4,86,90.00
02/14/2005,07:29,1206.75,1206.75,1206.50,1206.50,3,364,367.00
02/14/2005,07:30,1206.50,1206.75,1206.25,1206.50,10,348,358.00
02/14/2005,07:31,1206.50,1206.75,1206.50,1206.50,93,61,154.00
02/14/2005,07:32,1206.25,1206.50,1206.25,1206.50,44,1,45.00
02/14/2005,07:33,1206.75,1206.75,1206.75,1206.75,2,0,2.00
02/14/2005,07:35,1206.50,1206.75,1206.50,1206.75,2,3,5.00
02/14/2005,07:36,1206.75,1206.75,1206.75,1206.75,295,0,295.00
02/14/2005,07:37,1207.00,1207.00,1206.75,1207.00,3,3,6.00
02/14/2005,07:40,1206.75,1206.75,1206.75,1206.75,0,173,173.00
02/14/2005,07:41,1206.75,1206.75,1206.75,1206.75,0,31,31.00
02/14/2005,07:42,1206.75,1207.00,1206.75,1207.00,6,30,36.00
02/14/2005,07:43,1206.75,1206.75,1206.75,1206.75,0,1,1.00
02/14/2005,07:44,1207.00,1207.00,1206.75,1206.75,1,2,3.00
02/14/2005,07:45,1206.75,1207.00,1206.75,1207.00,335,7,342.00
02/14/2005,07:46,1207.00,1207.00,1206.75,1207.00,113,1,114.00
02/14/2005,07:47,1207.00,1207.00,1206.75,1206.75,23,7,30.00
02/14/2005,07:48,1206.75,1206.75,1206.50,1206.50,0,121,121.00
02/14/2005,07:49,1206.75,1206.75,1206.75,1206.75,71,0,71.00
02/14/2005,07:50,1206.50,1206.75,1206.50,1206.75,28,2,30.00
02/14/2005,07:51,1206.75,1206.75,1206.50,1206.75,8,1,9.00
02/14/2005,07:52,1206.75,1206.75,1206.75,1206.75,58,0,58.00
02/14/2005,07:53,1206.75,1206.75,1206.75,1206.75,15,0,15.00
02/14/2005,07:54,1206.75,1207.00,1206.75,1207.00,17,0,17.00
02/14/2005,07:55,1207.00,1207.00,1206.75,1206.75,170,5,175.00
02/14/2005,07:56,1206.75,1207.00,1206.75,1207.00,1,1,2.00
02/14/2005,07:58,1206.75,1206.75,1206.75,1206.75,0,40,40.00
02/14/2005,07:59,1206.75,1206.75,1206.75,1206.75,0,5,5.00
02/14/2005,08:00,1207.00,1207.00,1207.00,1207.00,1,0,1.00
02/14/2005,08:01,1207.00,1207.00,1207.00,1207.00,2,0,2.00
02/14/2005,08:02,1207.00,1207.00,1207.00,1207.00,1,0,1.00
02/14/2005,08:03,1207.00,1207.00,1206.75,1207.00,222,4,226.00
02/14/2005,08:04,1207.00,1207.00,1207.00,1207.00,8,0,8.00
02/14/2005,08:05,1207.00,1207.00,1207.00,1207.00,3,0,3.00
02/14/2005,08:06,1207.00,1207.00,1207.00,1207.00,155,0,155.00
02/14/2005,08:07,1207.00,1207.00,1206.75,1207.00,3,25,28.00
02/14/2005,08:08,1206.75,1206.75,1206.75,1206.75,0,20,20.00
02/14/2005,08:09,1206.75,1207.00,1206.75,1207.00,4,32,36.00
02/14/2005,08:10,1206.75,1206.75,1206.75,1206.75,0,265,265.00
02/14/2005,08:11,1206.75,1207.25,1206.75,1207.00,264,154,418.00
02/14/2005,08:12,1207.00,1207.00,1207.00,1207.00,0,16,16.00
02/14/2005,08:13,1207.00,1207.00,1206.75,1206.75,0,109,109.00
02/14/2005,08:14,1206.75,1206.75,1206.50,1206.75,162,81,243.00
02/14/2005,08:15,1206.75,1206.75,1206.50,1206.75,102,1,103.00
02/14/2005,08:16,1206.75,1207.00,1206.75,1206.75,454,104,558.00
02/14/2005,08:17,1206.75,1206.75,1206.75,1206.75,0,66,66.00
02/14/2005,08:18,1206.75,1206.75,1206.50,1206.50,0,115,115.00
02/14/2005,08:19,1206.50,1206.75,1206.50,1206.50,1,3,4.00
02/14/2005,08:20,1206.50,1206.75,1206.50,1206.75,5,78,83.00
02/14/2005,08:21,1206.75,1206.75,1206.75,1206.75,1,0,1.00
02/14/2005,08:22,1206.75,1206.75,1206.50,1206.50,23,50,73.00
02/14/2005,08:23,1206.50,1206.75,1206.50,1206.50,101,421,522.00
02/14/2005,08:24,1206.50,1206.50,1206.25,1206.25,7,203,210.00
02/14/2005,08:25,1206.25,1206.50,1206.00,1206.25,173,402,575.00
02/14/2005,08:26,1206.25,1206.25,1206.00,1206.25,21,258,279.00
02/14/2005,08:27,1206.25,1206.25,1205.75,1206.00,268,645,913.00
02/14/2005,08:28,1206.00,1206.25,1205.75,1206.25,174,524,698.00
02/14/2005,08:29,1206.25,1206.25,1206.00,1206.00,463,164,627.00
02/14/2005,08:30,1206.00,1206.25,1205.75,1206.25,61,596,657.00
02/14/2005,08:31,1206.25,1206.50,1205.75,1206.25,1957,2691,4648.00
02/14/2005,08:32,1206.25,1206.25,1205.50,1205.50,716,1861,2577.00
02/14/2005,08:33,1205.50,1206.50,1205.50,1206.25,2710,298,3008.00
02/14/2005,08:34,1206.25,1206.75,1206.25,1206.75,922,161,1083.00
02/14/2005,08:35,1206.75,1206.75,1206.25,1206.50,121,1343,1464.00
02/14/2005,08:36,1206.25,1207.00,1206.25,1206.50,3201,458,3659.00
02/14/2005,08:37,1206.75,1206.75,1206.25,1206.25,425,813,1238.00
02/14/2005,08:38,1206.25,1206.50,1205.75,1206.00,243,1637,1880.00
02/14/2005,08:39,1206.00,1206.00,1205.50,1205.50,186,1996,2182.00
02/14/2005,08:40,1205.50,1206.00,1205.50,1206.00,998,1097,2095.00
02/14/2005,08:41,1206.00,1206.00,1205.25,1205.50,263,3262,3525.00
02/14/2005,08:42,1205.50,1206.00,1205.25,1205.75,1972,784,2756.00
02/14/2005,08:43,1206.00,1206.50,1205.50,1206.25,1659,1082,2741.00
02/14/2005,08:44,1206.50,1206.75,1206.25,1206.50,1134,1686,2820.00
02/14/2005,08:45,1206.50,1206.75,1205.75,1206.00,2236,1835,4071.00
02/14/2005,08:46,1206.00,1206.25,1205.50,1206.25,849,883,1732.00
02/14/2005,08:47,1206.00,1206.50,1206.00,1206.50,1593,639,2232.00
02/14/2005,08:48,1206.50,1206.75,1205.50,1205.50,1140,2651,3791.00
02/14/2005,08:49,1205.50,1206.00,1205.25,1205.50,1066,1308,2374.00
02/14/2005,08:50,1205.75,1206.25,1205.50,1206.00,1004,610,1614.00
02/14/2005,08:51,1206.00,1206.75,1206.00,1206.25,1363,1342,2705.00
02/14/2005,08:52,1206.25,1206.50,1205.75,1206.00,38,1216,1254.00
02/14/2005,08:53,1206.00,1206.00,1205.00,1205.75,667,2714,3381.00
02/14/2005,08:54,1205.50,1206.00,1205.50,1206.00,773,524,1297.00
02/14/2005,08:55,1206.00,1206.50,1205.75,1206.25,1646,1045,2691.00
02/14/2005,08:56,1206.00,1206.25,1205.75,1206.00,56,234,290.00
02/14/2005,08:57,1205.75,1206.25,1205.75,1206.25,515,424,939.00
02/14/2005,08:58,1206.00,1206.25,1205.25,1205.25,175,1396,1571.00
02/14/2005,08:59,1205.25,1205.50,1205.00,1205.25,906,2220,3126.00
02/14/2005,09:00,1205.25,1205.75,1205.00,1205.50,826,279,1105.00
02/14/2005,09:01,1205.50,1205.75,1205.25,1205.25,517,393,910.00
02/14/2005,09:02,1205.50,1205.50,1205.25,1205.50,97,138,235.00
02/14/2005,09:03,1205.50,1205.50,1205.00,1205.25,515,812,1327.00
02/14/2005,09:04,1205.25,1205.25,1204.75,1205.25,981,1573,2554.00
02/14/2005,09:05,1205.25,1205.50,1205.00,1205.25,680,538,1218.00
02/14/2005,09:06,1205.25,1205.25,1205.00,1205.00,25,276,301.00
02/14/2005,09:07,1205.00,1205.25,1204.75,1205.00,443,618,1061.00
02/14/2005,09:08,1205.00,1205.25,1204.75,1205.00,430,1275,1705.00
02/14/2005,09:09,1205.00,1205.50,1205.00,1205.25,477,369,846.00
02/14/2005,09:10,1205.50,1205.75,1205.25,1205.75,745,962,1707.00
02/14/2005,09:11,1205.75,1205.75,1204.75,1205.25,453,1089,1542.00
02/14/2005,09:12,1205.25,1205.75,1205.25,1205.50,750,59,809.00
02/14/2005,09:13,1205.50,1205.75,1205.25,1205.25,226,683,909.00
02/14/2005,09:14,1205.25,1205.50,1205.00,1205.25,512,1055,1567.00
02/14/2005,09:15,1205.25,1205.25,1204.75,1205.00,530,993,1523.00
02/14/2005,09:16,1205.00,1205.25,1204.50,1204.75,1540,1536,3076.00
02/14/2005,09:17,1204.50,1205.00,1204.50,1204.75,1356,637,1993.00
02/14/2005,09:18,1205.00,1205.00,1204.75,1204.75,234,607,841.00
02/14/2005,09:19,1204.75,1205.50,1204.75,1205.25,889,626,1515.00
02/14/2005,09:20,1205.50,1205.75,1205.25,1205.75,685,63,748.00
02/14/2005,09:21,1205.75,1206.00,1205.50,1205.50,1308,336,1644.00
02/14/2005,09:22,1205.75,1205.75,1205.50,1205.75,112,120,232.00
02/14/2005,09:23,1205.50,1206.00,1205.25,1205.75,1049,1003,2052.00
02/14/2005,09:24,1205.50,1205.75,1205.50,1205.75,164,18,182.00
02/14/2005,09:25,1205.50,1205.75,1205.50,1205.75,186,22,208.00
02/14/2005,09:26,1205.75,1206.00,1205.50,1206.00,2465,165,2630.00
02/14/2005,09:27,1206.00,1206.00,1205.75,1206.00,1726,108,1834.00
02/14/2005,09:28,1206.00,1206.25,1206.00,1206.00,589,105,694.00
02/14/2005,09:29,1206.25,1206.50,1206.00,1206.50,1068,1181,2249.00
02/14/2005,09:30,1206.50,1206.50,1206.25,1206.25,179,977,1156.00
02/14/2005,09:31,1206.25,1206.50,1206.25,1206.50,167,645,812.00
02/14/2005,09:32,1206.25,1206.25,1206.00,1206.25,493,691,1184.00
02/14/2005,09:33,1206.00,1206.25,1205.75,1206.00,106,1041,1147.00
02/14/2005,09:34,1205.75,1206.25,1205.75,1206.00,452,331,783.00
02/14/2005,09:35,1205.75,1206.75,1205.75,1206.75,3769,92,3861.00
02/14/2005,09:36,1206.75,1206.75,1206.25,1206.50,962,850,1812.00
02/14/2005,09:37,1206.25,1206.75,1206.25,1206.50,482,564,1046.00
02/14/2005,09:38,1206.25,1206.50,1206.00,1206.25,361,722,1083.00
02/14/2005,09:39,1206.25,1206.75,1206.25,1206.25,596,702,1298.00
02/14/2005,09:40,1206.25,1206.25,1205.75,1206.00,274,478,752.00
02/14/2005,09:41,1205.75,1206.75,1205.75,1206.50,1406,127,1533.00
02/14/2005,09:42,1206.50,1206.75,1206.25,1206.50,139,226,365.00
02/14/2005,09:43,1206.50,1206.50,1206.25,1206.50,736,893,1629.00
02/14/2005,09:44,1206.25,1206.50,1206.00,1206.25,93,302,395.00
02/14/2005,09:45,1206.25,1206.25,1205.50,1205.75,344,1739,2083.00
02/14/2005,09:46,1205.75,1205.75,1204.75,1205.00,1116,2868,3984.00
02/14/2005,09:47,1205.00,1205.50,1205.00,1205.25,547,594,1141.00
02/14/2005,09:48,1205.25,1205.50,1205.00,1205.25,1027,695,1722.00
02/14/2005,09:49,1205.50,1205.50,1205.00,1205.25,241,633,874.00
02/14/2005,09:50,1205.25,1205.50,1205.00,1205.50,260,143,403.00
02/14/2005,09:51,1205.50,1206.00,1205.25,1206.00,1177,266,1443.00
02/14/2005,09:52,1206.00,1206.00,1205.50,1205.75,357,393,750.00
02/14/2005,09:53,1205.75,1205.75,1205.25,1205.75,110,587,697.00
02/14/2005,09:54,1205.50,1205.75,1205.00,1205.25,191,698,889.00
02/14/2005,09:55,1205.25,1205.25,1204.50,1205.00,972,2900,3872.00
02/14/2005,09:56,1204.75,1205.25,1204.25,1204.50,1179,3496,4675.00
02/14/2005,09:57,1204.75,1204.75,1204.25,1204.50,861,1977,2838.00
02/14/2005,09:58,1204.75,1204.75,1204.50,1204.75,353,59,412.00
02/14/2005,09:59,1204.75,1205.00,1204.50,1204.75,885,274,1159.00
02/14/2005,10:00,1204.75,1205.00,1204.50,1204.75,391,665,1056.00
02/14/2005,10:01,1204.75,1205.25,1204.75,1205.00,1580,257,1837.00
02/14/2005,10:02,1205.00,1205.25,1204.75,1205.00,920,98,1018.00
02/14/2005,10:03,1205.25,1205.25,1204.50,1204.50,77,1339,1416.00
02/14/2005,10:04,1204.75,1204.75,1204.00,1204.25,401,2654,3055.00
02/14/2005,10:05,1204.25,1204.75,1204.25,1204.50,486,1111,1597.00
02/14/2005,10:06,1204.50,1204.75,1204.25,1204.75,511,101,612.00
02/14/2005,10:07,1204.75,1204.75,1204.25,1204.50,160,356,516.00
02/14/2005,10:08,1204.50,1204.50,1204.00,1204.50,704,929,1633.00
02/14/2005,10:09,1204.25,1204.50,1204.25,1204.50,111,67,178.00
02/14/2005,10:10,1204.50,1205.00,1204.50,1204.75,1174,293,1467.00
02/14/2005,10:11,1204.75,1205.25,1204.75,1205.25,1390,138,1528.00
02/14/2005,10:12,1205.25,1205.50,1205.00,1205.00,562,1556,2118.00
02/14/2005,10:13,1205.00,1205.25,1205.00,1205.25,546,95,641.00
02/14/2005,10:14,1205.00,1205.25,1204.75,1205.00,156,491,647.00
02/14/2005,10:15,1205.00,1205.50,1205.00,1205.50,301,7,308.00
02/14/2005,10:16,1205.50,1205.50,1205.00,1205.00,74,515,589.00
02/14/2005,10:17,1205.00,1205.25,1205.00,1205.25,15,47,62.00
02/14/2005,10:18,1205.25,1205.25,1204.50,1204.50,494,2276,2770.00
02/14/2005,10:19,1204.50,1205.75,1204.50,1205.25,1884,347,2231.00
02/14/2005,10:20,1205.25,1205.50,1205.25,1205.50,52,587,639.00
02/14/2005,10:21,1205.50,1205.50,1205.25,1205.25,214,213,427.00
02/14/2005,10:22,1205.50,1205.50,1205.25,1205.25,10,331,341.00
02/14/2005,10:23,1205.00,1205.50,1205.00,1205.50,214,6,220.00
02/14/2005,10:24,1205.25,1205.50,1205.25,1205.25,211,85,296.00
02/14/2005,10:25,1205.50,1205.50,1205.25,1205.25,9,148,157.00
02/14/2005,10:26,1205.50,1205.50,1205.25,1205.25,1541,22,1563.00
02/14/2005,10:27,1205.25,1205.50,1205.25,1205.25,19,156,175.00
02/14/2005,10:28,1205.50,1205.50,1205.00,1205.50,207,213,420.00
02/14/2005,10:29,1205.50,1205.75,1205.25,1205.75,993,252,1245.00
02/14/2005,10:30,1205.50,1206.00,1205.50,1205.75,1284,269,1553.00
02/14/2005,10:31,1205.75,1206.00,1205.75,1205.75,25,522,547.00
02/14/2005,10:32,1205.75,1206.00,1205.50,1205.50,19,263,282.00
02/14/2005,10:33,1205.50,1205.75,1205.50,1205.50,293,66,359.00
02/14/2005,10:34,1205.75,1206.00,1205.50,1205.50,500,82,582.00
02/14/2005,10:35,1205.50,1205.75,1205.50,1205.50,17,187,204.00
02/14/2005,10:36,1205.50,1205.75,1205.25,1205.25,46,415,461.00
02/14/2005,10:37,1205.50,1205.50,1205.25,1205.50,152,98,250.00
02/14/2005,10:38,1205.50,1205.50,1205.25,1205.25,215,42,257.00
02/14/2005,10:39,1205.25,1205.50,1205.25,1205.25,758,106,864.00
02/14/2005,10:40,1205.25,1205.50,1205.25,1205.50,65,232,297.00
02/14/2005,10:41,1205.25,1205.50,1205.25,1205.25,98,87,185.00
02/14/2005,10:42,1205.50,1205.75,1205.25,1205.50,371,325,696.00
02/14/2005,10:43,1205.50,1205.75,1205.50,1205.75,459,77,536.00
02/14/2005,10:44,1205.75,1206.00,1205.50,1205.50,300,323,623.00
02/14/2005,10:45,1205.50,1206.50,1205.50,1206.00,3562,705,4267.00
02/14/2005,10:46,1206.00,1206.25,1206.00,1206.00,129,215,344.00
02/14/2005,10:47,1206.00,1206.00,1205.50,1205.75,313,913,1226.00
02/14/2005,10:48,1205.75,1206.00,1205.75,1205.75,161,180,341.00
02/14/2005,10:49,1205.75,1205.75,1205.50,1205.50,18,20,38.00
02/14/2005,10:50,1205.75,1206.00,1205.50,1205.75,545,134,679.00
02/14/2005,10:51,1206.00,1206.00,1205.25,1205.50,95,1583,1678.00
02/14/2005,10:52,1205.50,1205.75,1205.25,1205.75,557,57,614.00
02/14/2005,10:53,1205.50,1205.75,1205.50,1205.50,119,42,161.00
02/14/2005,10:54,1205.50,1205.75,1205.50,1205.50,14,170,184.00
02/14/2005,10:55,1205.50,1205.75,1205.50,1205.75,59,60,119.00
02/14/2005,10:56,1205.50,1205.75,1205.50,1205.50,64,21,85.00
02/14/2005,10:57,1205.50,1205.75,1205.50,1205.50,101,47,148.00
02/14/2005,10:58,1205.75,1205.75,1205.50,1205.50,963,72,1035.00
02/14/2005,10:59,1205.75,1205.75,1205.50,1205.75,207,2,209.00
02/14/2005,11:00,1205.75,1206.00,1205.50,1205.75,111,209,320.00
02/14/2005,11:01,1205.75,1205.75,1204.75,1205.00,626,3060,3686.00
02/14/2005,11:02,1205.00,1205.00,1204.75,1205.00,458,152,610.00
02/14/2005,11:03,1205.00,1205.00,1204.75,1204.75,98,40,138.00
02/14/2005,11:04,1205.00,1205.00,1204.75,1205.00,312,232,544.00
02/14/2005,11:05,1204.75,1205.25,1204.75,1205.00,901,1344,2245.00
02/14/2005,11:06,1204.75,1205.00,1204.50,1204.75,615,1051,1666.00
02/14/2005,11:07,1205.00,1205.00,1204.50,1204.50,212,368,580.00
02/14/2005,11:08,1204.50,1204.75,1204.50,1204.50,80,92,172.00
02/14/2005,11:09,1204.75,1205.00,1204.75,1205.00,190,16,206.00
02/14/2005,11:10,1205.00,1205.00,1204.75,1205.00,108,11,119.00
02/14/2005,11:11,1205.00,1205.25,1204.75,1205.25,494,177,671.00
02/14/2005,11:12,1205.00,1205.50,1205.00,1205.25,401,21,422.00
02/14/2005,11:13,1205.50,1205.50,1205.25,1205.50,110,13,123.00
02/14/2005,11:14,1205.50,1205.50,1205.00,1205.00,268,514,782.00
02/14/2005,11:15,1205.00,1205.50,1205.00,1205.50,184,107,291.00
02/14/2005,11:16,1205.50,1205.50,1205.00,1205.50,157,216,373.00
02/14/2005,11:17,1205.50,1205.50,1205.25,1205.50,36,12,48.00
02/14/2005,11:18,1205.50,1205.75,1205.25,1205.50,496,40,536.00
02/14/2005,11:19,1205.75,1205.75,1205.25,1205.50,25,370,395.00
02/14/2005,11:20,1205.25,1206.00,1205.25,1205.75,807,166,973.00
02/14/2005,11:21,1205.75,1206.25,1205.75,1206.25,1311,651,1962.00
02/14/2005,11:22,1206.00,1206.50,1205.75,1206.00,1152,672,1824.00
02/14/2005,11:23,1205.75,1206.00,1205.25,1205.50,135,957,1092.00
02/14/2005,11:24,1205.50,1206.00,1205.50,1205.75,495,41,536.00
02/14/2005,11:25,1206.00,1206.00,1205.75,1205.75,23,49,72.00
02/14/2005,11:26,1205.75,1206.00,1205.75,1206.00,130,7,137.00
02/14/2005,11:27,1206.00,1206.25,1205.75,1206.00,1109,107,1216.00
02/14/2005,11:28,1206.00,1206.25,1206.00,1206.25,667,54,721.00
02/14/2005,11:29,1206.25,1206.25,1206.00,1206.00,94,44,138.00
02/14/2005,11:30,1206.00,1206.25,1205.75,1206.00,72,686,758.00
02/14/2005,11:31,1206.00,1206.00,1205.75,1205.75,91,239,330.00
02/14/2005,11:32,1205.75,1206.25,1205.75,1206.00,380,150,530.00
02/14/2005,11:33,1206.25,1206.50,1205.75,1206.00,662,515,1177.00
02/14/2005,11:34,1205.75,1206.25,1205.75,1206.25,102,7,109.00
02/14/2005,11:35,1206.25,1206.50,1206.25,1206.50,269,14,283.00
02/14/2005,11:36,1206.25,1206.75,1206.25,1206.50,1008,206,1214.00
02/14/2005,11:37,1206.50,1206.75,1206.25,1206.50,318,130,448.00
02/14/2005,11:38,1206.50,1206.50,1205.75,1206.00,41,1353,1394.00
02/14/2005,11:39,1206.00,1206.00,1205.50,1205.75,286,555,841.00
02/14/2005,11:40,1205.50,1206.00,1205.50,1205.75,152,99,251.00
02/14/2005,11:41,1205.75,1206.00,1205.50,1205.75,392,344,736.00
02/14/2005,11:42,1205.50,1205.75,1205.50,1205.75,86,61,147.00
02/14/2005,11:43,1205.75,1205.75,1205.50,1205.75,110,15,125.00
02/14/2005,11:44,1205.75,1205.75,1205.50,1205.75,223,44,267.00
02/14/2005,11:45,1205.50,1206.00,1205.50,1206.00,170,30,200.00
02/14/2005,11:46,1205.75,1206.00,1205.50,1205.75,153,364,517.00
02/14/2005,11:47,1206.00,1206.00,1205.00,1205.50,132,1535,1667.00
02/14/2005,11:48,1205.25,1205.75,1205.25,1205.75,650,28,678.00
02/14/2005,11:49,1205.75,1205.75,1205.50,1205.75,176,19,195.00
02/14/2005,11:50,1205.50,1205.75,1205.50,1205.50,41,84,125.00
02/14/2005,11:51,1205.50,1205.75,1205.50,1205.75,8,2,10.00
02/14/2005,11:52,1205.75,1205.75,1205.50,1205.50,53,69,122.00
02/14/2005,11:53,1205.50,1206.00,1205.50,1206.00,236,23,259.00
02/14/2005,11:54,1205.75,1206.00,1205.75,1206.00,61,6,67.00
02/14/2005,11:55,1206.00,1206.00,1205.75,1206.00,29,13,42.00
02/14/2005,11:56,1205.75,1206.00,1205.75,1205.75,21,15,36.00
02/14/2005,11:57,1205.75,1206.25,1205.75,1206.00,453,69,522.00
02/14/2005,11:58,1206.00,1206.25,1206.00,1206.00,28,30,58.00
02/14/2005,11:59,1206.25,1206.25,1205.75,1205.75,37,155,192.00
02/14/2005,12:00,1206.00,1206.25,1205.75,1206.00,120,7,127.00
02/14/2005,12:01,1206.25,1206.25,1205.75,1206.00,64,272,336.00
02/14/2005,12:02,1206.00,1206.00,1205.75,1205.75,130,565,695.00
02/14/2005,12:03,1205.75,1205.75,1205.25,1205.50,317,795,1112.00
02/14/2005,12:04,1205.50,1205.75,1205.25,1205.25,64,419,483.00
02/14/2005,12:05,1205.50,1205.75,1205.25,1205.50,425,193,618.00
02/14/2005,12:06,1205.50,1205.75,1205.50,1205.50,5,80,85.00
02/14/2005,12:07,1205.75,1205.75,1205.25,1205.50,135,125,260.00
02/14/2005,12:08,1205.50,1205.75,1205.50,1205.50,318,16,334.00
02/14/2005,12:09,1205.75,1205.75,1205.25,1205.50,22,245,267.00
02/14/2005,12:10,1205.25,1205.50,1205.25,1205.50,47,23,70.00
02/14/2005,12:11,1205.25,1205.50,1205.25,1205.50,77,50,127.00
02/14/2005,12:12,1205.25,1205.75,1205.25,1205.75,183,241,424.00
02/14/2005,12:13,1205.50,1205.75,1205.50,1205.50,14,10,24.00
02/14/2005,12:14,1205.50,1205.75,1205.50,1205.75,16,25,41.00
02/14/2005,12:15,1205.50,1205.75,1205.50,1205.50,527,650,1177.00
02/14/2005,12:16,1205.75,1205.75,1205.50,1205.75,31,16,47.00
02/14/2005,12:17,1205.75,1205.75,1205.50,1205.50,111,22,133.00
02/14/2005,12:18,1205.75,1205.75,1205.50,1205.50,75,217,292.00
02/14/2005,12:19,1205.50,1205.75,1205.50,1205.50,29,323,352.00
02/14/2005,12:20,1205.75,1205.75,1205.50,1205.75,17,15,32.00
02/14/2005,12:21,1205.50,1205.75,1205.50,1205.75,36,5,41.00
02/14/2005,12:22,1205.75,1206.25,1205.50,1206.25,1249,120,1369.00
02/14/2005,12:23,1206.00,1206.25,1206.00,1206.00,143,106,249.00
02/14/2005,12:24,1206.25,1206.25,1205.75,1205.75,29,839,868.00
02/14/2005,12:25,1205.75,1206.00,1205.75,1205.75,15,11,26.00
02/14/2005,12:26,1205.75,1206.00,1205.75,1206.00,40,4,44.00
02/14/2005,12:27,1206.00,1206.00,1205.75,1205.75,22,340,362.00
02/14/2005,12:28,1205.75,1206.25,1205.75,1206.00,291,9,300.00
02/14/2005,12:29,1206.25,1206.25,1206.00,1206.00,53,13,66.00
02/14/2005,12:30,1206.00,1206.25,1205.50,1205.75,54,677,731.00
02/14/2005,12:31,1205.75,1205.75,1205.50,1205.75,466,3,469.00
02/14/2005,12:32,1205.75,1206.00,1205.75,1205.75,122,17,139.00
02/14/2005,12:33,1205.75,1205.75,1205.75,1205.75,0,62,62.00
02/14/2005,12:34,1205.75,1206.00,1205.50,1205.75,202,83,285.00
02/14/2005,12:35,1205.50,1205.75,1205.50,1205.75,224,137,361.00
02/14/2005,12:36,1205.75,1205.75,1205.50,1205.50,201,15,216.00
02/14/2005,12:37,1205.50,1205.75,1205.25,1205.25,195,1088,1283.00
02/14/2005,12:38,1205.25,1205.50,1205.00,1205.25,705,583,1288.00
02/14/2005,12:39,1205.25,1205.75,1205.25,1205.75,249,9,258.00
02/14/2005,12:40,1205.75,1205.75,1205.50,1205.75,369,5,374.00
02/14/2005,12:41,1205.75,1206.00,1205.50,1205.75,204,121,325.00
02/14/2005,12:42,1205.75,1205.75,1205.50,1205.50,6,7,13.00
02/14/2005,12:43,1205.50,1205.75,1205.50,1205.75,51,11,62.00
02/14/2005,12:44,1205.75,1205.75,1205.50,1205.75,415,3,418.00
02/14/2005,12:45,1205.75,1205.75,1205.50,1205.75,102,11,113.00
02/14/2005,12:46,1205.75,1206.00,1205.75,1205.75,27,292,319.00
02/14/2005,12:47,1205.75,1205.75,1205.50,1205.75,150,89,239.00
02/14/2005,12:48,1205.75,1206.00,1205.75,1205.75,472,12,484.00
02/14/2005,12:49,1206.00,1206.25,1206.00,1206.00,101,41,142.00
02/14/2005,12:50,1206.00,1206.25,1206.00,1206.25,34,37,71.00
02/14/2005,12:51,1206.25,1206.75,1206.00,1206.50,2305,383,2688.00
02/14/2005,12:52,1206.50,1206.50,1206.25,1206.50,563,115,678.00
02/14/2005,12:53,1206.50,1206.50,1206.25,1206.50,319,55,374.00
02/14/2005,12:54,1206.50,1206.50,1206.25,1206.50,263,4,267.00
02/14/2005,12:55,1206.50,1206.50,1206.25,1206.50,39,14,53.00
02/14/2005,12:56,1206.50,1206.50,1206.25,1206.25,61,42,103.00
02/14/2005,12:57,1206.25,1206.50,1206.00,1206.25,16,585,601.00
02/14/2005,12:58,1206.25,1206.25,1205.25,1205.25,1034,2921,3955.00
02/14/2005,12:59,1205.25,1205.75,1205.25,1205.75,417,1557,1974.00
02/14/2005,13:00,1205.50,1205.75,1205.25,1205.25,424,543,967.00
02/14/2005,13:01,1205.25,1205.50,1204.75,1204.75,512,1502,2014.00
02/14/2005,13:02,1204.75,1205.25,1204.75,1204.75,1004,603,1607.00
02/14/2005,13:03,1205.00,1205.00,1204.50,1204.75,292,1209,1501.00
02/14/2005,13:04,1204.50,1205.25,1204.50,1205.00,889,1115,2004.00
02/14/2005,13:05,1205.00,1205.25,1204.75,1205.00,765,686,1451.00
02/14/2005,13:06,1205.00,1205.25,1204.75,1205.00,89,196,285.00
02/14/2005,13:07,1205.00,1205.25,1204.75,1205.00,365,209,574.00
02/14/2005,13:08,1205.00,1205.25,1204.75,1205.25,844,90,934.00
02/14/2005,13:09,1205.00,1205.25,1205.00,1205.00,101,137,238.00
02/14/2005,13:10,1205.25,1205.25,1204.75,1204.75,162,454,616.00
02/14/2005,13:11,1205.00,1205.25,1204.75,1205.00,1065,1289,2354.00
02/14/2005,13:12,1205.25,1205.25,1205.00,1205.25,329,12,341.00
02/14/2005,13:13,1205.50,1205.50,1205.00,1205.25,967,190,1157.00
02/14/2005,13:14,1205.25,1205.50,1205.25,1205.50,297,118,415.00
02/14/2005,13:15,1205.50,1205.50,1205.25,1205.50,254,13,267.00
02/14/2005,13:16,1205.50,1205.50,1205.25,1205.50,51,75,126.00
02/14/2005,13:17,1205.50,1205.50,1205.25,1205.50,279,7,286.00
02/14/2005,13:18,1205.50,1205.75,1205.25,1205.50,370,413,783.00
02/14/2005,13:19,1205.50,1205.50,1205.25,1205.50,518,63,581.00
02/14/2005,13:20,1205.50,1205.50,1205.00,1205.25,61,780,841.00
02/14/2005,13:21,1205.25,1205.50,1205.00,1205.00,552,230,782.00
02/14/2005,13:22,1205.25,1205.50,1205.00,1205.50,593,6,599.00
02/14/2005,13:23,1205.50,1206.25,1205.25,1206.25,2393,164,2557.00
02/14/2005,13:24,1206.25,1206.50,1205.75,1205.75,661,993,1654.00
02/14/2005,13:25,1206.00,1206.00,1205.50,1206.00,341,590,931.00
02/14/2005,13:26,1205.75,1206.00,1205.75,1205.75,24,87,111.00
02/14/2005,13:27,1206.00,1206.00,1205.75,1206.00,18,202,220.00
02/14/2005,13:28,1206.00,1206.25,1205.75,1205.75,1023,289,1312.00
02/14/2005,13:29,1206.00,1206.00,1205.75,1206.00,88,55,143.00
02/14/2005,13:30,1206.00,1206.00,1205.75,1206.00,35,18,53.00
02/14/2005,13:31,1206.00,1206.00,1205.75,1206.00,21,56,77.00
02/14/2005,13:32,1206.00,1206.00,1205.75,1206.00,27,1,28.00
02/14/2005,13:33,1205.75,1206.50,1205.75,1206.50,1235,30,1265.00
02/14/2005,13:34,1206.25,1206.50,1206.00,1206.00,27,503,530.00
02/14/2005,13:35,1206.00,1206.25,1206.00,1206.00,12,61,73.00
02/14/2005,13:36,1206.25,1206.25,1205.50,1205.50,85,1198,1283.00
02/14/2005,13:37,1205.50,1205.75,1205.50,1205.75,456,14,470.00
02/14/2005,13:38,1206.00,1206.00,1205.75,1205.75,19,27,46.00
02/14/2005,13:39,1206.00,1206.25,1205.75,1206.25,454,25,479.00
02/14/2005,13:40,1206.25,1206.25,1205.75,1206.00,41,333,374.00
02/14/2005,13:41,1205.75,1206.00,1205.75,1205.75,54,452,506.00
02/14/2005,13:42,1205.75,1206.00,1205.75,1206.00,217,62,279.00
02/14/2005,13:43,1205.75,1206.25,1205.75,1206.00,312,169,481.00
02/14/2005,13:44,1206.00,1206.00,1205.00,1205.00,241,2325,2566.00
02/14/2005,13:45,1205.25,1205.75,1205.00,1205.75,530,254,784.00
02/14/2005,13:46,1205.50,1205.75,1205.25,1205.50,160,287,447.00
02/14/2005,13:47,1205.50,1206.25,1205.25,1206.00,904,145,1049.00
02/14/2005,13:48,1206.25,1206.50,1205.75,1206.00,805,417,1222.00
02/14/2005,13:49,1206.00,1206.00,1205.75,1205.75,372,141,513.00
02/14/2005,13:50,1206.00,1206.00,1205.75,1206.00,126,4,130.00
02/14/2005,13:51,1206.00,1206.25,1206.00,1206.00,289,258,547.00
02/14/2005,13:52,1206.00,1206.25,1206.00,1206.25,154,480,634.00
02/14/2005,13:53,1206.25,1206.25,1206.00,1206.25,146,51,197.00
02/14/2005,13:54,1206.25,1206.25,1206.00,1206.00,13,260,273.00
02/14/2005,13:55,1206.25,1206.25,1205.75,1206.00,114,215,329.00
02/14/2005,13:56,1206.00,1206.25,1206.00,1206.00,94,334,428.00
02/14/2005,13:57,1206.00,1206.75,1206.00,1206.75,2345,232,2577.00
02/14/2005,13:58,1206.75,1206.75,1206.50,1206.75,582,88,670.00
02/14/2005,13:59,1206.75,1206.75,1206.25,1206.50,86,516,602.00
02/14/2005,14:00,1206.50,1206.75,1206.25,1206.75,560,67,627.00
02/14/2005,14:01,1206.50,1206.75,1206.00,1206.25,196,851,1047.00
02/14/2005,14:02,1206.00,1206.25,1205.75,1206.25,154,1020,1174.00
02/14/2005,14:03,1206.25,1206.25,1206.00,1206.00,98,20,118.00
02/14/2005,14:04,1206.25,1206.25,1206.00,1206.25,21,6,27.00
02/14/2005,14:05,1206.25,1206.50,1206.00,1206.50,232,4,236.00
02/14/2005,14:06,1206.50,1207.00,1206.25,1206.75,1404,235,1639.00
02/14/2005,14:07,1207.00,1207.00,1206.25,1206.50,367,510,877.00
02/14/2005,14:08,1206.50,1206.75,1206.50,1206.50,10,98,108.00
02/14/2005,14:09,1206.50,1206.75,1206.00,1206.00,105,2211,2316.00
02/14/2005,14:10,1206.00,1206.00,1205.75,1205.75,41,302,343.00
02/14/2005,14:11,1205.75,1206.25,1205.50,1206.25,897,658,1555.00
02/14/2005,14:12,1206.00,1206.50,1206.00,1206.25,328,33,361.00
02/14/2005,14:13,1206.25,1206.50,1206.00,1206.50,558,200,758.00
02/14/2005,14:14,1206.50,1206.50,1206.25,1206.25,43,33,76.00
02/14/2005,14:15,1206.50,1206.75,1206.25,1206.75,1541,69,1610.00
02/14/2005,14:16,1206.75,1207.00,1206.50,1206.50,848,479,1327.00
02/14/2005,14:17,1206.75,1206.75,1206.25,1206.50,335,264,599.00
02/14/2005,14:18,1206.50,1206.50,1206.25,1206.50,26,307,333.00
02/14/2005,14:19,1206.25,1207.25,1206.25,1207.25,1803,65,1868.00
02/14/2005,14:20,1207.00,1207.50,1206.75,1206.75,1245,1587,2832.00
02/14/2005,14:21,1206.75,1207.00,1206.25,1206.25,243,1269,1512.00
02/14/2005,14:22,1206.50,1206.75,1206.25,1206.75,496,486,982.00
02/14/2005,14:23,1206.75,1207.00,1206.50,1206.75,557,426,983.00
02/14/2005,14:24,1206.75,1207.00,1206.75,1206.75,34,69,103.00
02/14/2005,14:25,1206.75,1207.00,1206.50,1207.00,183,384,567.00
02/14/2005,14:26,1207.00,1207.00,1206.50,1206.50,132,259,391.00
02/14/2005,14:27,1206.50,1207.00,1206.50,1206.50,191,303,494.00
02/14/2005,14:28,1206.50,1207.00,1206.50,1207.00,520,28,548.00
02/14/2005,14:29,1207.00,1207.00,1206.75,1206.75,32,303,335.00
02/14/2005,14:30,1206.75,1207.00,1206.75,1207.00,1324,146,1470.00
02/14/2005,14:31,1207.00,1207.25,1207.00,1207.00,260,238,498.00
02/14/2005,14:32,1207.00,1207.25,1206.50,1206.75,318,894,1212.00
02/14/2005,14:33,1206.75,1207.00,1206.50,1207.00,223,50,273.00
02/14/2005,14:34,1206.75,1207.00,1206.75,1207.00,319,36,355.00
02/14/2005,14:35,1207.25,1207.25,1207.00,1207.00,451,69,520.00
02/14/2005,14:36,1207.25,1207.25,1206.75,1206.75,6,141,147.00
02/14/2005,14:37,1206.75,1207.00,1206.75,1206.75,29,661,690.00
02/14/2005,14:38,1206.75,1206.75,1206.25,1206.75,553,1200,1753.00
02/14/2005,14:39,1206.50,1206.75,1206.50,1206.75,235,81,316.00
02/14/2005,14:40,1206.75,1207.00,1206.75,1207.00,869,12,881.00
02/14/2005,14:41,1207.00,1207.00,1206.75,1206.75,40,83,123.00
02/14/2005,14:42,1207.00,1207.25,1206.75,1207.00,606,752,1358.00
02/14/2005,14:43,1207.00,1207.25,1207.00,1207.00,660,33,693.00
02/14/2005,14:44,1207.25,1207.75,1207.00,1207.25,1639,898,2537.00
02/14/2005,14:45,1207.50,1207.75,1207.25,1207.50,787,451,1238.00
02/14/2005,14:46,1207.50,1207.75,1207.50,1207.50,132,75,207.00
02/14/2005,14:47,1207.75,1208.00,1207.50,1207.50,1348,669,2017.00
02/14/2005,14:48,1207.75,1207.75,1207.50,1207.75,269,477,746.00
02/14/2005,14:49,1207.75,1207.75,1207.25,1207.25,78,694,772.00
02/14/2005,14:50,1207.25,1207.75,1207.25,1207.25,674,262,936.00
02/14/2005,14:51,1207.50,1207.50,1206.75,1206.75,138,1511,1649.00
02/14/2005,14:52,1206.75,1207.00,1206.50,1206.75,220,945,1165.00
02/14/2005,14:53,1206.75,1207.25,1206.75,1207.00,1404,520,1924.00
02/14/2005,14:54,1207.25,1207.25,1207.00,1207.00,25,148,173.00
02/14/2005,14:55,1207.00,1207.25,1207.00,1207.00,53,203,256.00
02/14/2005,14:56,1207.00,1207.25,1207.00,1207.00,579,78,657.00
02/14/2005,14:57,1207.25,1207.25,1207.00,1207.25,99,37,136.00
02/14/2005,14:58,1207.25,1207.25,1206.75,1207.00,260,833,1093.00
02/14/2005,14:59,1207.00,1207.00,1206.75,1206.75,509,36,545.00
02/14/2005,15:00,1206.75,1207.25,1206.75,1207.00,1833,1008,2841.00
02/14/2005,15:01,1207.25,1208.00,1207.00,1207.50,2875,1256,4131.00
02/14/2005,15:02,1207.50,1207.75,1207.00,1207.25,766,2265,3031.00
02/14/2005,15:03,1207.25,1207.25,1207.00,1207.00,16,145,161.00
02/14/2005,15:04,1207.00,1207.25,1206.75,1206.75,45,599,644.00
02/14/2005,15:05,1207.00,1207.25,1206.75,1207.25,729,42,771.00
02/14/2005,15:06,1207.00,1207.25,1207.00,1207.00,13,189,202.00
02/14/2005,15:07,1207.00,1207.25,1206.75,1207.00,170,642,812.00
02/14/2005,15:08,1206.75,1207.00,1206.75,1207.00,12,224,236.00
02/14/2005,15:09,1206.75,1207.00,1206.75,1206.75,371,259,630.00
02/14/2005,15:10,1207.00,1207.00,1206.75,1206.75,40,132,172.00
02/14/2005,15:11,1206.75,1207.00,1206.75,1206.75,1229,86,1315.00
02/14/2005,15:12,1207.00,1207.00,1206.75,1206.75,128,214,342.00
02/14/2005,15:13,1206.75,1207.00,1206.50,1206.75,130,760,890.00
02/14/2005,15:14,1206.75,1206.75,1206.25,1206.25,886,1140,2026.00
02/14/2005,15:15,1206.50,1206.50,1206.00,1206.00,2370,3371,5741.00
02/14/2005,15:16,1206.25,1206.25,1206.25,1206.25,3,0,3.00
02/14/2005,15:26,1206.25,1206.50,1206.25,1206.25,0,0,0.00
02/14/2005,15:27,1206.50,1206.50,1206.25,1206.50,0,0,0.00
02/14/2005,15:28,1206.25,1207.50,1206.25,1206.50,0,0,0.00
02/14/2005,15:30,1206.25,1206.50,1206.25,1206.25,0,0,0.00
02/14/2005,15:31,1206.25,1206.25,1206.00,1206.25,98,98,196.00
02/14/2005,15:32,1206.25,1206.25,1206.00,1206.25,2,2,4.00
02/14/2005,15:33,1206.25,1206.25,1206.25,1206.25,11,11,22.00
02/14/2005,15:34,1206.00,1206.25,1206.00,1206.25,2,2,4.00
02/14/2005,15:35,1206.25,1206.25,1206.00,1206.00,27,27,54.00
02/14/2005,15:36,1206.25,1206.25,1206.00,1206.25,32,32,64.00
02/14/2005,15:37,1206.25,1206.25,1206.25,1206.25,18,18,36.00
02/14/2005,15:38,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,15:39,1206.25,1206.25,1206.25,1206.25,47,47,94.00
02/14/2005,15:40,1206.25,1206.50,1206.25,1206.25,8,8,16.00
02/14/2005,15:41,1206.50,1206.50,1206.50,1206.50,126,126,252.00
02/14/2005,15:42,1206.50,1206.75,1206.50,1206.50,34,34,68.00
02/14/2005,15:43,1206.25,1206.50,1206.25,1206.50,52,52,104.00
02/14/2005,15:45,1206.50,1206.50,1205.75,1206.00,257,257,514.00
02/14/2005,15:46,1205.75,1206.00,1205.75,1206.00,18,18,36.00
02/14/2005,15:47,1206.00,1206.25,1206.00,1206.00,79,79,158.00
02/14/2005,15:48,1206.00,1206.00,1206.00,1206.00,6,6,12.00
02/14/2005,15:49,1206.00,1206.00,1206.00,1206.00,4,4,8.00
02/14/2005,15:50,1206.00,1206.00,1206.00,1206.00,3,3,6.00
02/14/2005,15:52,1206.00,1206.00,1206.00,1206.00,28,28,56.00
02/14/2005,15:55,1206.00,1206.00,1206.00,1206.00,18,18,36.00
02/14/2005,15:56,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/14/2005,15:57,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,16:00,1206.25,1206.25,1206.00,1206.25,12,12,24.00
02/14/2005,17:01,1206.75,1206.75,1206.50,1206.50,11,11,22.00
02/14/2005,17:02,1206.50,1206.50,1206.25,1206.25,20,20,40.00
02/14/2005,17:04,1206.50,1206.50,1206.50,1206.50,6,6,12.00
02/14/2005,17:05,1206.50,1206.50,1206.50,1206.50,0,0,0.00
02/14/2005,17:06,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:12,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:14,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:15,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,17:16,1206.25,1206.25,1206.25,1206.25,5,5,10.00
02/14/2005,17:18,1206.25,1206.25,1206.25,1206.25,11,11,22.00
02/14/2005,17:19,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:22,1206.50,1206.50,1206.50,1206.50,2,2,4.00
02/14/2005,17:23,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:24,1206.50,1206.75,1206.50,1206.50,30,30,60.00
02/14/2005,17:28,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:31,1206.50,1206.50,1206.50,1206.50,17,17,34.00
02/14/2005,17:34,1206.50,1206.50,1206.50,1206.50,0,0,0.00
02/14/2005,17:36,1206.25,1206.50,1206.25,1206.50,6,6,12.00
02/14/2005,17:37,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:38,1206.50,1206.50,1206.50,1206.50,0,0,0.00
02/14/2005,17:40,1206.25,1206.25,1206.25,1206.25,16,16,32.00
02/14/2005,17:41,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:43,1206.25,1206.25,1206.25,1206.25,12,12,24.00
02/14/2005,17:44,1206.25,1206.25,1206.25,1206.25,19,19,38.00
02/14/2005,17:47,1206.00,1206.00,1206.00,1206.00,18,18,36.00
02/14/2005,17:51,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,17:57,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,18:02,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,18:03,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,18:04,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,18:23,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/14/2005,18:24,1206.00,1206.00,1206.00,1206.00,42,42,84.00
02/14/2005,18:25,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/14/2005,18:26,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,18:27,1206.00,1206.00,1206.00,1206.00,23,23,46.00
02/14/2005,18:29,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,18:38,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,18:42,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,19:00,1206.25,1206.25,1206.25,1206.25,10,10,20.00
02/14/2005,19:09,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,19:13,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,19:14,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,19:25,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,19:26,1206.25,1206.25,1206.25,1206.25,5,5,10.00
02/14/2005,19:32,1206.25,1206.25,1206.25,1206.25,15,15,30.00
02/14/2005,19:35,1206.25,1206.25,1206.25,1206.25,21,21,42.00
02/14/2005,19:36,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,19:39,1206.25,1206.25,1206.25,1206.25,7,7,14.00
02/14/2005,19:40,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,19:42,1206.25,1206.25,1206.25,1206.25,72,72,144.00
02/14/2005,19:43,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,19:44,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,19:45,1206.25,1206.25,1206.25,1206.25,32,32,64.00
02/14/2005,19:59,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,20:01,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,20:05,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,20:22,1206.25,1206.25,1206.00,1206.00,3,3,6.00
02/14/2005,20:24,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,20:27,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,20:38,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,20:43,1206.00,1206.00,1206.00,1206.00,5,5,10.00
02/14/2005,20:47,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,20:57,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,20:58,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,20:59,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,21:00,1206.00,1206.00,1206.00,1206.00,56,56,112.00
02/14/2005,21:01,1206.00,1206.00,1206.00,1206.00,20,20,40.00
02/14/2005,21:09,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,21:10,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,21:12,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,21:15,1206.25,1206.25,1206.00,1206.00,1,1,2.00
02/14/2005,21:30,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,21:32,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,21:33,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,21:38,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,21:41,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,21:45,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,21:50,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,21:51,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,21:52,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,21:54,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,21:56,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,21:58,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,22:00,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,22:01,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,22:05,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,22:17,1206.25,1206.25,1206.25,1206.25,5,5,10.00
02/14/2005,22:19,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/14/2005,22:21,1206.25,1206.25,1206.25,1206.25,3,3,6.00
02/14/2005,22:31,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/14/2005,22:35,1206.25,1206.25,1206.00,1206.00,15,15,30.00
02/14/2005,22:37,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,22:49,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,22:52,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,22:56,1206.00,1206.00,1206.00,1206.00,25,25,50.00
02/14/2005,22:57,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/14/2005,23:11,1206.25,1206.25,1206.25,1206.25,27,27,54.00
02/14/2005,23:19,1206.25,1206.25,1206.25,1206.25,3,3,6.00
02/14/2005,23:20,1206.25,1206.25,1206.25,1206.25,5,5,10.00
02/14/2005,23:21,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/14/2005,23:34,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/14/2005,23:37,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,23:48,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/14/2005,23:52,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/15/2005,00:01,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/15/2005,00:02,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/15/2005,00:11,1206.25,1206.25,1206.25,1206.25,4,4,8.00
02/15/2005,00:20,1206.00,1206.25,1206.00,1206.00,76,76,152.00
02/15/2005,00:21,1206.25,1206.25,1206.25,1206.25,100,100,200.00
02/15/2005,00:23,1206.25,1206.25,1206.25,1206.25,30,30,60.00
02/15/2005,00:28,1206.25,1206.25,1206.25,1206.25,25,25,50.00
02/15/2005,00:29,1206.25,1206.25,1206.25,1206.25,22,22,44.00
02/15/2005,00:30,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/15/2005,00:31,1206.00,1206.00,1206.00,1206.00,4,4,8.00
02/15/2005,00:33,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/15/2005,00:40,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/15/2005,00:43,1206.25,1206.25,1206.25,1206.25,5,5,10.00
02/15/2005,00:54,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/15/2005,00:55,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/15/2005,00:58,1206.00,1206.00,1206.00,1206.00,4,4,8.00
02/15/2005,01:03,1206.25,1206.25,1206.25,1206.25,7,7,14.00
02/15/2005,01:05,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/15/2005,01:30,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/15/2005,01:41,1206.00,1206.00,1206.00,1206.00,3,3,6.00
02/15/2005,01:51,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/15/2005,01:59,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/15/2005,02:00,1206.00,1206.25,1206.00,1206.25,3,3,6.00
02/15/2005,02:01,1206.00,1206.00,1206.00,1206.00,33,33,66.00
02/15/2005,02:02,1206.00,1206.00,1205.75,1205.75,3,3,6.00
02/15/2005,02:03,1206.00,1206.00,1205.75,1205.75,14,14,28.00
02/15/2005,02:04,1205.75,1205.75,1205.50,1205.75,89,89,178.00
02/15/2005,02:05,1205.50,1205.75,1205.50,1205.75,6,6,12.00
02/15/2005,02:06,1206.00,1206.00,1206.00,1206.00,19,19,38.00
02/15/2005,02:07,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/15/2005,02:08,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/15/2005,02:10,1206.25,1206.25,1206.25,1206.25,16,16,32.00
02/15/2005,02:11,1206.25,1206.25,1206.00,1206.00,6,6,12.00
02/15/2005,02:12,1206.00,1206.00,1206.00,1206.00,35,35,70.00
02/15/2005,02:13,1206.00,1206.00,1205.75,1205.75,14,14,28.00
02/15/2005,02:14,1205.75,1206.00,1205.50,1205.50,18,18,36.00
02/15/2005,02:15,1205.75,1205.75,1205.75,1205.75,7,7,14.00
02/15/2005,02:18,1205.75,1206.00,1205.75,1206.00,22,22,44.00
02/15/2005,02:19,1206.00,1206.00,1206.00,1206.00,21,21,42.00
02/15/2005,02:20,1206.00,1206.00,1206.00,1206.00,11,11,22.00
02/15/2005,02:21,1206.25,1206.25,1206.25,1206.25,15,15,30.00
02/15/2005,02:23,1206.00,1206.00,1206.00,1206.00,19,19,38.00
02/15/2005,02:24,1205.75,1205.75,1205.75,1205.75,1,1,2.00
02/15/2005,02:26,1206.00,1206.00,1206.00,1206.00,14,14,28.00
02/15/2005,02:27,1206.00,1206.00,1206.00,1206.00,10,10,20.00
02/15/2005,02:29,1206.00,1206.00,1206.00,1206.00,2,2,4.00
02/15/2005,02:30,1206.00,1206.00,1206.00,1206.00,7,7,14.00
02/15/2005,02:31,1206.00,1206.00,1206.00,1206.00,10,10,20.00
02/15/2005,02:32,1206.00,1206.00,1206.00,1206.00,5,5,10.00
02/15/2005,02:33,1206.00,1206.00,1206.00,1206.00,1,1,2.00
02/15/2005,02:34,1205.75,1205.75,1205.75,1205.75,19,19,38.00
02/15/2005,02:35,1205.75,1205.75,1205.75,1205.75,15,15,30.00
02/15/2005,02:36,1205.75,1205.75,1205.75,1205.75,7,7,14.00
02/15/2005,02:37,1205.75,1205.75,1205.75,1205.75,0,0,0.00
02/15/2005,02:39,1205.50,1205.50,1205.50,1205.50,3,3,6.00
02/15/2005,02:40,1205.75,1206.00,1205.75,1205.75,101,101,202.00
02/15/2005,02:41,1205.75,1205.75,1205.75,1205.75,27,27,54.00
02/15/2005,02:42,1205.75,1205.75,1205.75,1205.75,22,22,44.00
02/15/2005,02:43,1205.75,1205.75,1205.75,1205.75,0,0,0.00
02/15/2005,02:45,1205.75,1205.75,1205.75,1205.75,3,3,6.00
02/15/2005,02:47,1205.75,1205.75,1205.75,1205.75,22,22,44.00
02/15/2005,02:49,1205.75,1205.75,1205.75,1205.75,25,25,50.00
02/15/2005,02:50,1205.75,1205.75,1205.75,1205.75,0,0,0.00
02/15/2005,02:51,1205.75,1205.75,1205.75,1205.75,5,5,10.00
02/15/2005,02:57,1205.75,1205.75,1205.75,1205.75,14,14,28.00
02/15/2005,02:58,1205.75,1205.75,1205.75,1205.75,10,10,20.00
02/15/2005,03:00,1206.00,1206.00,1206.00,1206.00,15,15,30.00
02/15/2005,03:02,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/15/2005,03:04,1206.00,1206.00,1206.00,1206.00,0,0,0.00
02/15/2005,03:06,1206.00,1206.00,1206.00,1206.00,22,22,44.00
02/15/2005,03:07,1206.25,1206.25,1206.00,1206.00,28,28,56.00
02/15/2005,03:08,1206.25,1206.50,1206.25,1206.50,59,59,118.00
02/15/2005,03:09,1206.25,1206.25,1206.25,1206.25,4,4,8.00
02/15/2005,03:10,1206.25,1206.25,1206.25,1206.25,18,18,36.00
02/15/2005,03:11,1206.25,1206.25,1206.25,1206.25,20,20,40.00
02/15/2005,03:12,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/15/2005,03:14,1206.25,1206.25,1206.25,1206.25,0,0,0.00
02/15/2005,03:21,1206.25,1206.50,1206.25,1206.50,60,60,120.00
02/15/2005,03:22,1206.50,1206.50,1206.50,1206.50,0,0,0.00
02/15/2005,03:24,1206.25,1206.25,1206.25,1206.25,10,10,20.00
02/15/2005,03:25,1206.25,1206.25,1206.25,1206.25,1,1,2.00
02/15/2005,03:28,1206.25,1206.25,1206.25,1206.25,25,25,50.00
02/15/2005,03:29,1206.25,1206.25,1206.25,1206.25,4,4,8.00
02/15/2005,03:30,1206.25,1206.25,1206.25,1206.25,3,3,6.00
02/15/2005,03:31,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/15/2005,03:32,1206.25,1206.25,1206.25,1206.25,2,2,4.00
02/15/2005,03:34,1206.25,1206.25,1206.00,1206.00,48,48,96.00
02/15/2005,03:36,1206.25,1206.25,1206.25,1206.25,3,3,6.00
02/15/2005,03:38,1206.50,1206.75,1206.50,1206.50,21,21,42.00
02/15/2005,03:41,1206.50,1206.75,1206.50,1206.75,36,36,72.00
02/15/2005,03:42,1206.50,1206.50,1206.50,1206.50,0,0,0.00
02/15/2005,03:44,1206.50,1206.75,1206.50,1206.75,1,1,2.00
02/15/2005,03:50,1206.50,1206.50,1206.50,1206.50,4,4,8.00
02/15/2005,03:52,1206.50,1206.50,1206.50,1206.50,5,5,10.00
02/15/2005,03:53,1206.50,1206.50,1206.50,1206.50,2,2,4.00
02/15/2005,03:57,1206.50,1206.50,1206.50,1206.50,30,30,60.00
02/15/2005,03:58,1206.50,1206.50,1206.50,1206.50,36,36,72.00
02/15/2005,03:59,1206.75,1206.75,1206.75,1206.75,77,77,154.00
02/15/2005,04:01,1206.75,1207.00,1206.75,1207.00,12,12,24.00
02/15/2005,04:02,1207.00,1207.00,1207.00,1207.00,2,2,4.00
02/15/2005,04:03,1206.75,1206.75,1206.75,1206.75,6,6,12.00
02/15/2005,04:04,1207.00,1207.00,1207.00,1207.00,4,4,8.00
02/15/2005,04:05,1207.00,1207.00,1206.75,1206.75,4,4,8.00
02/15/2005,04:06,1206.75,1206.75,1206.75,1206.75,51,51,102.00
02/15/2005,04:07,1206.75,1206.75,1206.75,1206.75,4,4,8.00
02/15/2005,04:08,1206.75,1206.75,1206.75,1206.75,9,9,18.00
02/15/2005,04:09,1206.50,1206.75,1206.50,1206.75,70,70,140.00
02/15/2005,04:10,1207.00,1207.00,1207.00,1207.00,22,22,44.00
02/15/2005,04:11,1207.00,1207.25,1207.00,1207.00,136,136,272.00
02/15/2005,04:12,1207.00,1207.00,1207.00,1207.00,5,5,10.00
02/15/2005,04:13,1207.00,1207.00,1207.00,1207.00,1,1,2.00
02/15/2005,04:14,1207.00,1207.25,1207.00,1207.25,16,16,32.00
02/15/2005,04:15,1206.75,1206.75,1206.75,1206.75,0,0,0.00
02/15/2005,04:16,1207.00,1207.00,1207.00,1207.00,3,3,6.00
02/15/2005,04:17,1207.00,1207.00,1207.00,1207.00,6,6,12.00
02/15/2005,04:18,1207.25,1207.25,1207.00,1207.00,19,19,38.00
02/15/2005,04:19,1207.00,1207.00,1206.75,1207.00,17,17,34.00
02/15/2005,04:20,1207.00,1207.00,1207.00,1207.00,44,44,88.00
02/15/2005,04:21,1207.00,1207.00,1207.00,1207.00,28,28,56.00
02/15/2005,04:22,1207.00,1207.00,1207.00,1207.00,0,0,0.00
02/15/2005,04:23,1207.00,1207.00,1206.75,1206.75,1,1,2.00
02/15/2005,04:24,1206.75,1207.00,1206.75,1207.00,7,7,14.00
02/15/2005,04:25,1207.00,1207.00,1207.00,1207.00,0,0,0.00
02/15/2005,04:26,1207.00,1207.00,1207.00,1207.00,0,0,0.00
02/15/2005,04:27,1207.25,1207.25,1207.00,1207.25,26,26,52.00
02/15/2005,04:28,1207.25,1207.25,1207.00,1207.25,25,25,50.00
02/15/2005,04:29,1207.25,1207.25,1207.25,1207.25,50,50,100.00
02/15/2005,04:30,1207.00,1207.00,1207.00,1207.00,1,1,2.00
02/15/2005,04:33,1207.00,1207.00,1207.00,1207.00,1,1,2.00
02/15/2005,04:34,1207.25,1207.25,1207.25,1207.25,1,1,2.00
02/15/2005,04:35,1207.25,1207.25,1207.00,1207.25,12,12,24.00
02/15/2005,04:36,1207.25,1207.25,1207.25,1207.25,12,12,24.00
02/15/2005,04:37,1207.25,1207.50,1207.25,1207.25,50,50,100.00
02/15/2005,04:38,1207.25,1207.25,1207.25,1207.25,4,4,8.00
02/15/2005,04:39,1207.25,1207.25,1207.25,1207.25,0,0,0.00
02/15/2005,04:40,1207.25,1207.25,1207.25,1207.25,34,34,68.00
02/15/2005,04:41,1207.00,1207.25,1207.00,1207.25,32,32,64.00
02/15/2005,04:42,1207.25,1207.25,1207.25,1207.25,25,25,50.00
02/15/2005,04:43,1207.25,1207.25,1207.25,1207.25,9,9,18.00
02/15/2005,04:44,1207.25,1207.25,1207.25,1207.25,0,0,0.00
02/15/2005,04:45,1207.50,1207.50,1207.50,1207.50,50,50,100.00
02/15/2005,04:46,1207.25,1207.25,1207.25,1207.25,11,11,22.00
02/15/2005,04:47,1207.00,1207.00,1207.00,1207.00,1,1,2.00
02/15/2005,04:48,1207.25,1207.25,1207.00,1207.00,2,2,4.00
02/15/2005,04:49,1207.00,1207.00,1207.00,1207.00,0,0,0.00
02/15/2005,04:51,1207.25,1207.25,1207.25,1207.25,2,2,4.00
02/15/2005,04:52,1207.25,1207.50,1207.25,1207.50,4,4,8.00
02/15/2005,04:53,1207.25,1207.25,1207.25,1207.25,3,3,6.00
02/15/2005,04:57,1207.25,1207.25,1207.25,1207.25,0,0,0.00
02/15/2005,04:59,1207.25,1207.25,1207.25,1207.25,1,1,2.00
02/15/2005,05:00,1207.50,1207.50,1207.25,1207.25,9,9,18.00
02/15/2005,05:02,1207.25,1207.25,1207.25,1207.25,10,10,20.00
02/15/2005,05:04,1207.25,1207.25,1207.25,1207.25,0,0,0.00
02/15/2005,05:05,1207.25,1207.25,1207.25,1207.25,16,16,32.00
02/15/2005,05:06,1207.25,1207.25,1207.25,1207.25,0,0,0.00
02/15/2005,05:07,1207.25,1207.25,1207.25,1207.25,1,1,2.00
02/15/2005,05:08,1207.50,1207.50,1207.50,1207.50,0,0,0.00
02/15/2005,05:10,1207.50,1207.50,1207.25,1207.25,3,3,6.00
02/15/2005,05:11,1207.50,1207.75,1207.50,1207.50,201,201,402.00
02/15/2005,05:12,1207.50,1207.75,1207.50,1207.75,6,6,12.00
02/15/2005,05:13,1207.50,1207.50,1207.50,1207.50,16,16,32.00
02/15/2005,05:14,1207.50,1207.50,1207.50,1207.50,67,67,134.00
02/15/2005,05:15,1207.50,1207.50,1207.50,1207.50,3,3,6.00
02/15/2005,05:16,1207.75,1207.75,1207.75,1207.75,15,15,30.00
02/15/2005,05:17,1207.50,1207.50,1207.50,1207.50,16,16,32.00
02/15/2005,05:18,1207.50,1207.50,1207.50,1207.50,2,2,4.00
02/15/2005,05:19,1207.50,1207.50,1207.50,1207.50,3,3,6.00
02/15/2005,05:20,1207.75,1208.00,1207.75,1207.75,277,277,554.00
02/15/2005,05:21,1207.50,1207.50,1207.50,1207.50,20,20,40.00
02/15/2005,05:22,1207.50,1207.50,1207.50,1207.50,46,46,92.00
02/15/2005,05:23,1207.50,1207.50,1207.50,1207.50,2,2,4.00
02/15/2005,05:25,1207.75,1207.75,1207.75,1207.75,42,42,84.00
02/15/2005,05:26,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,05:29,1207.75,1207.75,1207.75,1207.75,7,7,14.00
02/15/2005,05:30,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,05:31,1207.75,1207.75,1207.75,1207.75,1,1,2.00
02/15/2005,05:32,1207.50,1207.75,1207.50,1207.75,3,3,6.00
02/15/2005,05:33,1207.75,1207.75,1207.75,1207.75,18,18,36.00
02/15/2005,05:34,1207.75,1207.75,1207.75,1207.75,8,8,16.00
02/15/2005,05:35,1207.50,1207.75,1207.50,1207.75,17,17,34.00
02/15/2005,05:36,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,05:37,1207.75,1207.75,1207.75,1207.75,8,8,16.00
02/15/2005,05:38,1207.75,1207.75,1207.75,1207.75,4,4,8.00
02/15/2005,05:39,1207.75,1207.75,1207.75,1207.75,1,1,2.00
02/15/2005,05:40,1207.75,1207.75,1207.75,1207.75,13,13,26.00
02/15/2005,05:41,1207.75,1207.75,1207.75,1207.75,55,55,110.00
02/15/2005,05:43,1207.75,1207.75,1207.75,1207.75,1,1,2.00
02/15/2005,05:47,1207.75,1207.75,1207.50,1207.50,1,1,2.00
02/15/2005,05:50,1207.75,1207.75,1207.75,1207.75,2,2,4.00
02/15/2005,05:51,1207.75,1207.75,1207.50,1207.75,29,29,58.00
02/15/2005,05:53,1207.50,1207.50,1207.50,1207.50,0,0,0.00
02/15/2005,05:54,1207.50,1207.50,1207.50,1207.50,2,2,4.00
02/15/2005,05:56,1207.75,1207.75,1207.75,1207.75,2,2,4.00
02/15/2005,05:58,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,05:59,1207.75,1207.75,1207.75,1207.75,1,1,2.00
02/15/2005,06:05,1207.50,1207.50,1207.50,1207.50,0,0,0.00
02/15/2005,06:08,1207.50,1207.50,1207.50,1207.50,1,1,2.00
02/15/2005,06:10,1207.50,1207.75,1207.50,1207.50,13,13,26.00
02/15/2005,06:14,1207.50,1207.50,1207.50,1207.50,1,1,2.00
02/15/2005,06:15,1207.75,1207.75,1207.75,1207.75,14,14,28.00
02/15/2005,06:16,1207.75,1207.75,1207.75,1207.75,14,14,28.00
02/15/2005,06:17,1207.75,1207.75,1207.75,1207.75,2,2,4.00
02/15/2005,06:18,1208.00,1208.00,1207.75,1208.00,166,166,332.00
02/15/2005,06:19,1208.00,1208.00,1208.00,1208.00,39,39,78.00
02/15/2005,06:20,1208.00,1208.25,1208.00,1208.25,18,18,36.00
02/15/2005,06:21,1208.25,1208.25,1208.00,1208.00,43,43,86.00
02/15/2005,06:22,1208.00,1208.00,1208.00,1208.00,31,31,62.00
02/15/2005,06:23,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,06:24,1208.25,1208.25,1208.25,1208.25,2,2,4.00
02/15/2005,06:25,1208.00,1208.00,1208.00,1208.00,0,0,0.00
02/15/2005,06:26,1208.00,1208.00,1208.00,1208.00,3,3,6.00
02/15/2005,06:28,1208.00,1208.00,1208.00,1208.00,0,0,0.00
02/15/2005,06:29,1208.00,1208.00,1208.00,1208.00,24,24,48.00
02/15/2005,06:30,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,06:31,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,06:32,1208.00,1208.00,1208.00,1208.00,0,0,0.00
02/15/2005,06:33,1208.00,1208.00,1207.75,1208.00,95,95,190.00
02/15/2005,06:34,1208.00,1208.00,1208.00,1208.00,6,6,12.00
02/15/2005,06:35,1208.00,1208.00,1208.00,1208.00,12,12,24.00
02/15/2005,06:36,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,06:37,1208.00,1208.00,1208.00,1208.00,11,11,22.00
02/15/2005,06:38,1208.00,1208.00,1208.00,1208.00,3,3,6.00
02/15/2005,06:39,1208.00,1208.00,1207.75,1208.00,17,17,34.00
02/15/2005,06:40,1208.00,1208.00,1207.75,1208.00,14,14,28.00
02/15/2005,06:41,1208.00,1208.00,1208.00,1208.00,8,8,16.00
02/15/2005,06:42,1208.00,1208.00,1208.00,1208.00,37,37,74.00
02/15/2005,06:43,1208.00,1208.00,1208.00,1208.00,27,27,54.00
02/15/2005,06:45,1208.00,1208.00,1208.00,1208.00,0,0,0.00
02/15/2005,06:46,1207.75,1207.75,1207.75,1207.75,25,25,50.00
02/15/2005,06:49,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,06:50,1208.00,1208.00,1208.00,1208.00,6,6,12.00
02/15/2005,06:51,1208.00,1208.00,1208.00,1208.00,7,7,14.00
02/15/2005,06:52,1208.00,1208.00,1207.75,1207.75,24,24,48.00
02/15/2005,06:53,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,06:54,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,06:55,1207.75,1208.00,1207.75,1208.00,1,1,2.00
02/15/2005,06:56,1207.75,1208.25,1207.75,1208.00,22,22,44.00
02/15/2005,06:57,1208.00,1208.00,1208.00,1208.00,24,24,48.00
02/15/2005,06:58,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,06:59,1208.00,1208.00,1208.00,1208.00,7,7,14.00
02/15/2005,07:00,1208.00,1208.25,1208.00,1208.25,3,3,6.00
02/15/2005,07:01,1208.00,1208.00,1208.00,1208.00,8,8,16.00
02/15/2005,07:02,1208.00,1208.00,1208.00,1208.00,8,8,16.00
02/15/2005,07:03,1208.00,1208.00,1208.00,1208.00,18,18,36.00
02/15/2005,07:04,1208.00,1208.00,1208.00,1208.00,4,4,8.00
02/15/2005,07:05,1208.00,1208.00,1208.00,1208.00,5,5,10.00
02/15/2005,07:06,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,07:07,1208.00,1208.00,1207.75,1207.75,6,6,12.00
02/15/2005,07:08,1208.00,1208.00,1207.75,1207.75,1,1,2.00
02/15/2005,07:09,1208.00,1208.00,1207.75,1207.75,2,2,4.00
02/15/2005,07:10,1208.00,1208.00,1207.75,1207.75,12,12,24.00
02/15/2005,07:11,1207.75,1207.75,1207.75,1207.75,9,9,18.00
02/15/2005,07:12,1207.75,1208.00,1207.75,1208.00,3,3,6.00
02/15/2005,07:13,1208.00,1208.00,1207.75,1207.75,2,2,4.00
02/15/2005,07:14,1207.75,1207.75,1207.75,1207.75,29,29,58.00
02/15/2005,07:15,1207.75,1207.75,1207.75,1207.75,12,12,24.00
02/15/2005,07:16,1207.75,1207.75,1207.50,1207.50,36,36,72.00
02/15/2005,07:17,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,07:18,1207.75,1207.75,1207.75,1207.75,42,42,84.00
02/15/2005,07:19,1207.75,1207.75,1207.75,1207.75,7,7,14.00
02/15/2005,07:20,1207.75,1208.00,1207.75,1207.75,29,29,58.00
02/15/2005,07:21,1207.75,1207.75,1207.75,1207.75,26,26,52.00
02/15/2005,07:22,1207.75,1207.75,1207.75,1207.75,19,19,38.00
02/15/2005,07:23,1207.75,1207.75,1207.75,1207.75,10,10,20.00
02/15/2005,07:24,1207.75,1208.00,1207.75,1208.00,6,6,12.00
02/15/2005,07:25,1207.75,1208.00,1207.75,1208.00,5,5,10.00
02/15/2005,07:26,1207.75,1208.00,1207.75,1208.00,26,26,52.00
02/15/2005,07:27,1208.25,1208.25,1208.00,1208.25,43,43,86.00
02/15/2005,07:28,1208.25,1208.25,1208.00,1208.25,6,6,12.00
02/15/2005,07:29,1208.25,1208.25,1208.00,1208.00,4,4,8.00
02/15/2005,07:30,1208.25,1208.25,1208.00,1208.00,66,66,132.00
02/15/2005,07:31,1208.25,1208.50,1208.00,1208.00,325,325,650.00
02/15/2005,07:32,1208.25,1208.50,1208.00,1208.00,234,234,468.00
02/15/2005,07:33,1208.00,1208.25,1208.00,1208.25,188,188,376.00
02/15/2005,07:34,1208.25,1208.25,1208.00,1208.25,18,18,36.00
02/15/2005,07:35,1208.25,1208.25,1208.25,1208.25,113,113,226.00
02/15/2005,07:36,1208.00,1208.00,1208.00,1208.00,248,248,496.00
02/15/2005,07:37,1208.00,1208.25,1207.75,1208.25,79,79,158.00
02/15/2005,07:38,1208.00,1208.25,1208.00,1208.25,6,6,12.00
02/15/2005,07:39,1208.25,1208.25,1208.00,1208.00,2,2,4.00
02/15/2005,07:40,1208.00,1208.00,1208.00,1208.00,15,15,30.00
02/15/2005,07:41,1208.00,1208.00,1208.00,1208.00,1,1,2.00
02/15/2005,07:42,1208.25,1208.25,1208.25,1208.25,34,34,68.00
02/15/2005,07:43,1208.50,1208.50,1208.25,1208.50,3,3,6.00
02/15/2005,07:44,1208.50,1208.50,1208.25,1208.25,26,26,52.00
02/15/2005,07:45,1208.25,1208.50,1208.25,1208.25,100,100,200.00
02/15/2005,07:46,1208.25,1208.50,1208.00,1208.25,67,67,134.00
02/15/2005,07:47,1208.25,1208.25,1208.25,1208.25,3,3,6.00
02/15/2005,07:48,1208.25,1208.25,1208.25,1208.25,5,5,10.00
02/15/2005,07:49,1208.25,1208.25,1207.75,1208.00,930,930,1860.00
02/15/2005,07:50,1208.00,1208.00,1207.75,1207.75,192,192,384.00
02/15/2005,07:51,1208.00,1208.00,1208.00,1208.00,18,18,36.00
02/15/2005,07:52,1208.00,1208.00,1208.00,1208.00,0,0,0.00
02/15/2005,07:53,1207.75,1207.75,1207.75,1207.75,2,2,4.00
02/15/2005,07:54,1207.75,1207.75,1207.75,1207.75,1,1,2.00
02/15/2005,07:55,1208.00,1208.00,1207.75,1208.00,157,157,314.00
02/15/2005,07:56,1207.75,1208.00,1207.75,1207.75,17,17,34.00
02/15/2005,07:58,1207.75,1208.00,1207.75,1208.00,13,13,26.00
02/15/2005,07:59,1208.00,1208.00,1207.75,1208.00,50,50,100.00
02/15/2005,08:00,1208.00,1208.25,1208.00,1208.25,116,116,232.00
02/15/2005,08:01,1208.25,1208.25,1208.00,1208.25,32,32,64.00
02/15/2005,08:02,1208.25,1208.25,1208.00,1208.00,54,54,108.00
02/15/2005,08:03,1208.00,1208.00,1208.00,1208.00,19,19,38.00
02/15/2005,08:04,1207.75,1208.00,1207.50,1207.75,86,86,172.00
02/15/2005,08:05,1207.75,1208.00,1207.75,1208.00,21,21,42.00
02/15/2005,08:06,1207.75,1207.75,1207.50,1207.75,48,48,96.00
02/15/2005,08:07,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,08:09,1207.75,1207.75,1207.75,1207.75,13,13,26.00
02/15/2005,08:10,1208.00,1208.00,1207.75,1207.75,42,42,84.00
02/15/2005,08:11,1208.00,1208.00,1207.75,1207.75,51,51,102.00
02/15/2005,08:12,1207.75,1208.00,1207.75,1208.00,210,210,420.00
02/15/2005,08:13,1208.00,1208.00,1207.75,1207.75,29,29,58.00
02/15/2005,08:14,1207.75,1207.75,1207.75,1207.75,123,123,246.00
02/15/2005,08:15,1208.00,1208.00,1207.75,1208.00,11,11,22.00
02/15/2005,08:16,1207.75,1207.75,1207.75,1207.75,6,6,12.00
02/15/2005,08:17,1208.00,1208.00,1207.75,1207.75,5,5,10.00
02/15/2005,08:18,1207.75,1207.75,1207.75,1207.75,20,20,40.00
02/15/2005,08:19,1207.75,1207.75,1207.75,1207.75,53,53,106.00
02/15/2005,08:20,1207.75,1207.75,1207.75,1207.75,0,0,0.00
02/15/2005,08:21,1208.00,1208.00,1207.75,1207.75,2,2,4.00
02/15/2005,08:22,1208.00,1208.00,1207.50,1207.50,139,139,278.00
02/15/2005,08:23,1207.50,1207.75,1207.50,1207.75,3,3,6.00
02/15/2005,08:24,1207.75,1207.75,1207.50,1207.75,71,71,142.00
02/15/2005,08:25,1207.75,1207.75,1207.50,1207.75,32,32,64.00
02/15/2005,08:26,1207.75,1207.75,1207.50,1207.50,11,11,22.00
02/15/2005,08:27,1207.75,1207.75,1207.50,1207.50,209,209,418.00
02/15/2005,08:28,1207.50,1207.75,1207.50,1207.75,133,133,266.00
02/15/2005,08:29,1207.50,1207.75,1207.25,1207.25,235,235,470.00
02/15/2005,08:30,1207.25,1207.50,1207.00,1207.50,424,424,848.00
02/15/2005,08:31,1207.25,1207.75,1207.00,1207.25,2131,2131,4262.00
02/15/2005,08:32,1207.25,1207.25,1207.00,1207.25,470,470,940.00
02/15/2005,08:33,1207.00,1207.50,1207.00,1207.25,1102,1102,2204.00
02/15/2005,08:34,1207.25,1207.50,1206.75,1206.75,589,589,1178.00
02/15/2005,08:35,1206.75,1206.75,1206.50,1206.75,1143,1143,2286.00
02/15/2005,08:36,1206.75,1207.00,1206.50,1206.50,1052,1052,2104.00
02/15/2005,08:37,1206.75,1207.00,1206.50,1207.00,346,346,692.00
02/15/2005,08:38,1207.00,1207.25,1206.75,1206.75,1101,1101,2202.00
02/15/2005,08:39,1207.00,1207.00,1206.00,1206.25,1896,1896,3792.00
02/15/2005,08:40,1206.25,1206.75,1206.00,1206.50,1434,1434,2868.00
02/15/2005,08:41,1206.50,1206.50,1206.25,1206.50,426,426,852.00
02/15/2005,08:42,1206.50,1206.75,1206.25,1206.75,913,913,1826.00
02/15/2005,08:43,1206.50,1207.00,1206.50,1206.75,207,207,414.00
02/15/2005,08:44,1206.75,1206.75,1206.50,1206.75,50,50,100.00
02/15/2005,08:45,1206.50,1207.25,1206.50,1206.75,1115,1115,2230.00
02/15/2005,08:46,1207.00,1207.00,1206.50,1206.75,399,399,798.00
02/15/2005,08:47,1206.75,1207.00,1206.50,1207.00,590,590,1180.00
02/15/2005,08:48,1207.00,1207.00,1206.75,1207.00,178,178,356.00
02/15/2005,08:49,1207.00,1207.25,1206.75,1207.00,442,442,884.00
02/15/2005,08:50,1207.00,1207.25,1206.50,1206.50,1024,1024,2048.00
02/15/2005,08:51,1206.75,1206.75,1206.50,1206.50,605,605,1210.00
02/15/2005,08:52,1206.50,1206.50,1206.25,1206.50,322,322,644.00
02/15/2005,08:53,1206.50,1206.75,1206.25,1206.75,263,263,526.00
02/15/2005,08:54,1206.75,1207.25,1206.50,1207.00,1479,1479,2958.00
02/15/2005,08:55,1207.25,1207.50,1207.00,1207.25,285,285,570.00
02/15/2005,08:56,1207.25,1207.50,1207.00,1207.50,336,336,672.00
02/15/2005,08:57,1207.50,1207.50,1207.25,1207.50,163,163,326.00
02/15/2005,08:58,1207.50,1207.75,1207.25,1207.50,1081,1081,2162.00
02/15/2005,08:59,1207.50,1207.75,1207.25,1207.75,797,797,1594.00
02/15/2005,09:00,1207.75,1207.75,1207.25,1207.25,885,885,1770.00
02/15/2005,09:01,1207.50,1207.50,1207.00,1207.25,492,492,984.00
02/15/2005,09:02,1207.25,1207.25,1206.25,1206.50,2195,2195,4390.00
02/15/2005,09:03,1206.50,1207.00,1206.50,1207.00,820,820,1640.00
02/15/2005,09:04,1207.00,1207.25,1206.25,1206.25,853,853,1706.00
02/15/2005,09:05,1206.25,1207.00,1206.25,1207.00,933,933,1866.00
02/15/2005,09:06,1206.75,1207.25,1206.75,1207.25,288,288,576.00
02/15/2005,09:07,1207.25,1207.50,1207.00,1207.25,665,665,1330.00
02/15/2005,09:08,1207.50,1208.00,1207.25,1208.00,1614,1614,3228.00
02/15/2005,09:09,1208.00,1208.25,1207.75,1208.00,1754,1754,3508.00
02/15/2005,09:10,1208.00,1208.00,1207.25,1207.50,1377,1377,2754.00
02/15/2005,09:11,1207.75,1208.25,1207.50,1208.00,1487,1487,2974.00
02/15/2005,09:12,1208.00,1208.50,1207.75,1208.25,2319,2319,4638.00
02/15/2005,09:13,1208.25,1208.50,1207.75,1208.00,1078,1078,2156.00
02/15/2005,09:14,1207.75,1208.25,1207.75,1208.00,1086,1086,2172.00
02/15/2005,09:15,1207.75,1208.00,1207.75,1208.00,647,647,1294.00
02/15/2005,09:16,1208.00,1208.25,1207.75,1208.00,541,541,1082.00
02/15/2005,09:17,1207.75,1208.00,1207.50,1207.75,986,986,1972.00
02/15/2005,09:18,1207.75,1208.50,1207.75,1208.50,948,948,1896.00
02/15/2005,09:19,1208.50,1209.00,1208.25,1208.75,3344,3344,6688.00
02/15/2005,09:20,1209.00,1209.25,1208.75,1209.00,3150,3150,6300.00
02/15/2005,09:21,1209.00,1209.75,1208.75,1209.25,2737,2737,5474.00
02/15/2005,09:22,1209.25,1210.00,1209.25,1209.25,2782,2782,5564.00
02/15/2005,09:23,1209.25,1209.50,1209.25,1209.50,577,577,1154.00
02/15/2005,09:24,1209.50,1209.50,1209.25,1209.25,208,208,416.00
02/15/2005,09:25,1209.50,1209.75,1209.25,1209.25,837,837,1674.00
02/15/2005,09:26,1209.50,1209.75,1209.25,1209.50,484,484,968.00
02/15/2005,09:27,1209.75,1209.75,1209.25,1209.50,844,844,1688.00
02/15/2005,09:28,1209.50,1210.00,1209.50,1209.75,1581,1581,3162.00
02/15/2005,09:29,1209.75,1210.00,1209.25,1209.25,1361,1361,2722.00
02/15/2005,09:30,1209.25,1209.50,1209.25,1209.50,982,982,1964.00
02/15/2005,09:31,1209.50,1210.50,1209.50,1210.00,3183,3183,6366.00
02/15/2005,09:32,1210.25,1210.75,1210.00,1210.50,3159,3159,6318.00
02/15/2005,09:33,1210.75,1211.50,1210.50,1211.25,3599,3599,7198.00
02/15/2005,09:34,1211.25,1211.25,1210.75,1211.00,1526,1526,3052.00
02/15/2005,09:35,1211.00,1211.25,1210.75,1211.25,1220,1220,2440.00
02/15/2005,09:36,1211.00,1212.25,1211.00,1212.00,4398,4398,8796.00
02/15/2005,09:37,1212.00,1212.50,1211.50,1212.50,2747,2747,5494.00
02/15/2005,09:38,1212.50,1212.75,1212.00,1212.00,3359,3359,6718.00
02/15/2005,09:39,1212.25,1212.50,1211.75,1212.00,2816,2816,5632.00
02/15/2005,09:40,1212.00,1212.25,1211.75,1211.75,1053,1053,2106.00
02/15/2005,09:41,1211.75,1212.25,1211.75,1212.00,1365,1365,2730.00
02/15/2005,09:42,1212.00,1212.00,1211.50,1211.75,545,545,1090.00
02/15/2005,09:43,1211.75,1212.00,1211.50,1211.50,1263,1263,2526.00
02/15/2005,09:44,1211.75,1212.00,1211.50,1211.50,410,410,820.00
02/15/2005,09:45,1211.75,1212.00,1211.50,1211.75,787,787,1574.00
02/15/2005,09:46,1211.75,1211.75,1211.25,1211.25,806,806,1612.00
02/15/2005,09:47,1211.25,1211.75,1211.25,1211.50,758,758,1516.00
02/15/2005,09:48,1211.50,1211.75,1211.25,1211.50,1342,1342,2684.00
02/15/2005,09:49,1211.50,1211.75,1211.25,1211.75,748,748,1496.00
02/15/2005,09:50,1211.50,1211.75,1211.25,1211.50,831,831,1662.00
02/15/2005,09:51,1211.50,1211.75,1211.25,1211.50,576,576,1152.00
02/15/2005,09:52,1211.50,1211.50,1211.25,1211.50,431,431,862.00
02/15/2005,09:53,1211.50,1211.75,1211.25,1211.50,371,371,742.00
02/15/2005,09:54,1211.25,1211.75,1211.25,1211.75,363,363,726.00
02/15/2005,09:55,1211.50,1212.25,1211.50,1211.75,1487,1487,2974.00
02/15/2005,09:56,1211.75,1212.00,1211.50,1211.75,394,394,788.00
02/15/2005,09:57,1211.75,1211.75,1211.50,1211.50,32,32,64.00
02/15/2005,09:58,1211.50,1212.25,1211.25,1212.00,1726,1726,3452.00
02/15/2005,09:59,1211.75,1212.50,1211.50,1212.00,1749,1749,3498.00
02/15/2005,10:00,1212.25,1212.75,1212.00,1212.50,1836,1836,3672.00
02/15/2005,10:01,1212.50,1212.50,1212.00,1212.00,996,996,1992.00
02/15/2005,10:02,1212.00,1212.00,1211.75,1212.00,697,697,1394.00
02/15/2005,10:03,1211.75,1212.25,1211.75,1212.00,1427,1427,2854.00
02/15/2005,10:04,1212.00,1212.25,1211.75,1212.00,569,569,1138.00
02/15/2005,10:05,1212.00,1212.25,1212.00,1212.25,827,827,1654.00
02/15/2005,10:06,1212.25,1213.00,1212.00,1212.75,3401,3401,6802.00
02/15/2005,10:07,1212.75,1213.50,1212.75,1213.25,3490,3490,6980.00
02/15/2005,10:08,1213.25,1213.50,1212.50,1213.00,2009,2009,4018.00
02/15/2005,10:09,1212.75,1212.75,1212.50,1212.50,327,327,654.00
02/15/2005,10:10,1212.50,1212.75,1212.25,1212.50,697,697,1394.00
02/15/2005,10:11,1212.25,1212.75,1212.25,1212.50,600,600,1200.00
02/15/2005,10:12,1212.50,1212.75,1212.25,1212.50,524,524,1048.00
02/15/2005,10:13,1212.50,1212.75,1212.25,1212.50,265,265,530.00
02/15/2005,10:14,1212.50,1213.00,1212.50,1212.50,929,929,1858.00
02/15/2005,10:15,1212.50,1212.75,1212.25,1212.50,463,463,926.00
02/15/2005,10:16,1212.75,1212.75,1212.50,1212.75,767,767,1534.00
02/15/2005,10:17,1212.75,1213.00,1212.50,1212.75,538,538,1076.00
02/15/2005,10:18,1212.75,1213.00,1212.50,1212.75,745,745,1490.00
02/15/2005,10:19,1212.75,1212.75,1212.25,1212.50,454,454,908.00
02/15/2005,10:20,1212.50,1212.50,1212.25,1212.50,195,195,390.00
02/15/2005,10:21,1212.25,1212.75,1212.00,1212.75,992,992,1984.00
02/15/2005,10:22,1212.50,1212.75,1212.25,1212.50,270,270,540.00
02/15/2005,10:23,1212.50,1212.50,1212.25,1212.50,105,105,210.00
02/15/2005,10:24,1212.25,1212.50,1212.25,1212.50,443,443,886.00
02/15/2005,10:25,1212.50,1212.75,1212.25,1212.75,656,656,1312.00
02/15/2005,10:26,1212.50,1212.75,1212.25,1212.50,709,709,1418.00
02/15/2005,10:27,1212.50,1212.50,1212.25,1212.50,48,48,96.00
02/15/2005,10:28,1212.50,1212.75,1212.50,1212.50,555,555,1110.00
02/15/2005,10:29,1212.50,1212.75,1212.25,1212.50,567,567,1134.00
02/15/2005,10:30,1212.50,1212.75,1212.25,1212.50,316,316,632.00
02/15/2005,10:31,1212.25,1212.50,1212.25,1212.25,81,81,162.00
02/15/2005,10:32,1212.25,1212.50,1212.00,1212.25,723,723,1446.00
02/15/2005,10:33,1212.25,1212.50,1212.00,1212.00,358,358,716.00
02/15/2005,10:34,1212.00,1212.50,1212.00,1212.25,330,330,660.00
02/15/2005,10:35,1212.25,1212.50,1212.25,1212.25,731,731,1462.00
02/15/2005,10:36,1212.50,1212.50,1212.00,1212.25,140,140,280.00
02/15/2005,10:37,1212.00,1212.25,1212.00,1212.25,166,166,332.00
02/15/2005,10:38,1212.25,1212.50,1212.00,1212.00,259,259,518.00
02/15/2005,10:39,1212.00,1212.25,1212.00,1212.00,269,269,538.00
02/15/2005,10:40,1212.00,1212.25,1211.75,1212.00,1174,1174,2348.00
02/15/2005,10:41,1212.25,1212.25,1211.75,1212.00,631,631,1262.00
02/15/2005,10:42,1212.00,1212.25,1211.75,1212.25,700,700,1400.00
02/15/2005,10:43,1212.25,1212.25,1211.75,1212.00,363,363,726.00
02/15/2005,10:44,1212.00,1212.00,1211.75,1212.00,523,523,1046.00
02/15/2005,10:45,1212.00,1212.00,1211.75,1211.75,948,948,1896.00
02/15/2005,10:46,1211.75,1212.00,1211.75,1212.00,80,80,160.00
02/15/2005,10:47,1212.00,1212.00,1211.50,1211.75,458,458,916.00
02/15/2005,10:48,1211.50,1212.00,1211.50,1212.00,329,329,658.00
02/15/2005,10:49,1211.75,1212.00,1211.75,1212.00,660,660,1320.00
02/15/2005,10:50,1212.00,1212.00,1211.75,1211.75,54,54,108.00
02/15/2005,10:51,1212.00,1212.25,1211.75,1212.00,248,248,496.00
02/15/2005,10:52,1212.00,1212.25,1212.00,1212.00,431,431,862.00
02/15/2005,10:53,1212.00,1212.25,1212.00,1212.00,33,33,66.00
02/15/2005,10:54,1212.00,1212.00,1211.75,1211.75,156,156,312.00
02/15/2005,10:55,1212.00,1212.00,1211.75,1212.00,60,60,120.00
02/15/2005,10:56,1211.75,1212.00,1211.75,1212.00,66,66,132.00
02/15/2005,10:57,1212.00,1212.25,1211.75,1212.25,351,351,702.00
02/15/2005,10:58,1212.00,1212.25,1212.00,1212.00,109,109,218.00
02/15/2005,10:59,1212.00,1212.00,1211.50,1211.75,675,675,1350.00
02/15/2005,11:00,1211.75,1211.75,1211.50,1211.75,634,634,1268.00
02/15/2005,11:01,1211.75,1212.00,1211.75,1212.00,33,33,66.00
02/15/2005,11:02,1212.00,1212.25,1211.75,1212.00,557,557,1114.00
02/15/2005,11:03,1212.00,1212.00,1211.50,1211.75,358,358,716.00
02/15/2005,11:04,1211.75,1212.00,1211.50,1211.75,130,130,260.00
02/15/2005,11:05,1212.00,1212.00,1211.75,1211.75,52,52,104.00
02/15/2005,11:06,1212.00,1212.25,1211.75,1212.00,341,341,682.00
02/15/2005,11:07,1212.00,1212.25,1212.00,1212.00,294,294,588.00
02/15/2005,11:08,1212.00,1212.25,1211.75,1211.75,271,271,542.00
02/15/2005,11:09,1212.00,1212.00,1211.75,1212.00,32,32,64.00
02/15/2005,11:10,1211.75,1212.00,1211.75,1212.00,19,19,38.00
02/15/2005,11:11,1212.00,1212.00,1211.25,1211.50,1204,1204,2408.00
02/15/2005,11:12,1211.50,1211.75,1211.50,1211.75,159,159,318.00
02/15/2005,11:13,1211.75,1212.00,1211.50,1211.75,195,195,390.00
02/15/2005,11:14,1211.75,1211.75,1211.50,1211.50,126,126,252.00
02/15/2005,11:15,1211.50,1212.00,1211.50,1211.75,190,190,380.00
02/15/2005,11:16,1211.75,1212.00,1211.75,1211.75,60,60,120.00
02/15/2005,11:17,1211.75,1212.00,1211.50,1212.00,245,245,490.00
02/15/2005,11:18,1211.75,1212.00,1211.50,1211.75,302,302,604.00
02/15/2005,11:19,1211.75,1212.50,1211.75,1212.50,1065,1065,2130.00
02/15/2005,11:20,1212.50,1212.50,1212.25,1212.50,132,132,264.00
02/15/2005,11:21,1212.50,1212.50,1211.75,1211.75,803,803,1606.00
02/15/2005,11:22,1211.75,1212.00,1211.75,1212.00,47,47,94.00
02/15/2005,11:23,1211.75,1212.00,1211.75,1211.75,27,27,54.00
02/15/2005,11:24,1211.75,1212.00,1211.75,1212.00,53,53,106.00
02/15/2005,11:25,1211.75,1212.00,1211.50,1211.50,334,334,668.00
02/15/2005,11:26,1211.50,1211.75,1211.25,1211.25,484,484,968.00
02/15/2005,11:27,1211.50,1212.00,1211.25,1211.50,849,849,1698.00
02/15/2005,11:28,1211.50,1211.75,1211.50,1211.75,194,194,388.00
02/15/2005,11:29,1211.50,1211.75,1211.25,1211.50,353,353,706.00
02/15/2005,11:30,1211.50,1211.50,1211.50,1211.50,110,110,220.00
02/15/2005,11:31,1211.50,1211.75,1211.25,1211.50,209,209,418.00
02/15/2005,11:32,1211.75,1211.75,1211.25,1211.50,274,274,548.00
02/15/2005,11:33,1211.50,1211.75,1211.50,1211.50,209,209,418.00
02/15/2005,11:34,1211.75,1212.00,1211.25,1212.00,680,680,1360.00
02/15/2005,11:35,1211.75,1212.00,1211.75,1212.00,16,16,32.00
02/15/2005,11:36,1212.00,1212.25,1211.75,1212.00,882,882,1764.00
02/15/2005,11:37,1212.25,1212.50,1212.00,1212.00,483,483,966.00
02/15/2005,11:38,1212.25,1212.25,1212.00,1212.00,188,188,376.00
02/15/2005,11:39,1212.00,1212.25,1212.00,1212.00,177,177,354.00
02/15/2005,11:40,1212.00,1212.00,1211.75,1212.00,162,162,324.00
02/15/2005,11:41,1212.00,1212.25,1212.00,1212.00,175,175,350.00
02/15/2005,11:42,1212.00,1212.00,1211.75,1211.75,681,681,1362.00
02/15/2005,11:43,1212.00,1212.00,1211.75,1212.00,282,282,564.00
02/15/2005,11:44,1212.00,1212.00,1211.50,1211.75,416,416,832.00
02/15/2005,11:45,1211.75,1212.00,1211.75,1212.00,366,366,732.00
02/15/2005,11:46,1211.75,1212.00,1211.75,1211.75,173,173,346.00
02/15/2005,11:47,1211.75,1212.00,1211.75,1211.75,63,63,126.00
02/15/2005,11:48,1212.00,1212.00,1211.75,1211.75,105,105,210.00
02/15/2005,11:49,1212.00,1212.00,1211.75,1212.00,118,118,236.00
02/15/2005,11:50,1211.75,1212.50,1211.75,1212.25,826,826,1652.00
02/15/2005,11:51,1212.25,1212.50,1212.00,1212.00,425,425,850.00
02/15/2005,11:52,1212.25,1212.50,1212.25,1212.25,212,212,424.00
02/15/2005,11:53,1212.25,1212.50,1212.00,1212.25,195,195,390.00
02/15/2005,11:54,1212.25,1212.50,1212.00,1212.25,462,462,924.00
02/15/2005,11:55,1212.50,1212.50,1212.25,1212.25,90,90,180.00
02/15/2005,11:56,1212.50,1212.50,1212.25,1212.25,211,211,422.00
02/15/2005,11:57,1212.25,1212.50,1212.25,1212.25,45,45,90.00
02/15/2005,11:58,1212.25,1212.75,1212.25,1212.50,475,475,950.00
02/15/2005,11:59,1212.25,1212.50,1212.00,1212.00,415,415,830.00
02/15/2005,12:00,1212.00,1212.00,1211.50,1211.75,1906,1906,3812.00
02/15/2005,12:01,1211.75,1211.75,1211.25,1211.50,952,952,1904.00
02/15/2005,12:02,1211.50,1211.75,1211.50,1211.75,154,154,308.00
02/15/2005,12:03,1211.50,1211.75,1211.50,1211.75,103,103,206.00
02/15/2005,12:04,1211.75,1211.75,1211.50,1211.75,383,383,766.00
02/15/2005,12:05,1211.75,1212.00,1211.75,1211.75,369,369,738.00
02/15/2005,12:06,1212.00,1212.00,1211.25,1211.50,1048,1048,2096.00
02/15/2005,12:07,1211.50,1211.50,1211.25,1211.25,283,283,566.00
02/15/2005,12:08,1211.25,1211.50,1211.00,1211.00,967,967,1934.00
02/15/2005,12:09,1211.00,1211.25,1210.50,1211.25,2855,2855,5710.00
02/15/2005,12:10,1211.00,1211.25,1211.00,1211.00,269,269,538.00
02/15/2005,12:11,1211.00,1211.25,1210.75,1210.75,445,445,890.00
02/15/2005,12:12,1210.75,1211.00,1210.75,1210.75,625,625,1250.00
02/15/2005,12:13,1210.75,1211.00,1210.75,1210.75,309,309,618.00
02/15/2005,12:14,1210.75,1211.25,1210.75,1211.00,1124,1124,2248.00
02/15/2005,12:15,1211.00,1211.00,1210.25,1210.75,1515,1515,3030.00
02/15/2005,12:16,1210.75,1210.75,1210.25,1210.50,756,756,1512.00
02/15/2005,12:17,1210.50,1210.75,1210.50,1210.50,90,90,180.00
02/15/2005,12:18,1210.75,1210.75,1210.50,1210.50,381,381,762.00
02/15/2005,12:19,1210.75,1211.00,1210.50,1210.50,1029,1029,2058.00
02/15/2005,12:20,1210.50,1210.75,1210.25,1210.50,215,215,430.00
02/15/2005,12:21,1210.50,1210.75,1210.25,1210.50,307,307,614.00
02/15/2005,12:22,1210.50,1210.75,1210.25,1210.50,158,158,316.00
02/15/2005,12:23,1210.50,1210.50,1209.75,1209.75,1954,1954,3908.00
02/15/2005,12:24,1209.75,1210.50,1209.75,1210.00,1411,1411,2822.00
02/15/2005,12:25,1210.25,1210.50,1210.00,1210.25,531,531,1062.00
02/15/2005,12:26,1210.25,1210.50,1210.25,1210.50,104,104,208.00
02/15/2005,12:27,1210.50,1211.25,1210.25,1211.00,1624,1624,3248.00
02/15/2005,12:28,1211.00,1211.00,1209.75,1210.00,2215,2215,4430.00
02/15/2005,12:29,1209.75,1210.00,1208.50,1209.00,5376,5376,10752.00
02/15/2005,12:30,1209.00,1209.25,1207.50,1207.75,7137,7137,14274.00
02/15/2005,12:31,1207.50,1207.75,1206.75,1207.25,3770,3770,7540.00
02/15/2005,12:32,1207.25,1208.00,1206.50,1207.75,4553,4553,9106.00
02/15/2005,12:33,1207.75,1208.50,1207.75,1208.00,3191,3191,6382.00
02/15/2005,12:34,1208.25,1208.25,1208.00,1208.00,1157,1157,2314.00
02/15/2005,12:35,1208.25,1208.50,1208.00,1208.25,1147,1147,2294.00
02/15/2005,12:36,1208.00,1208.25,1207.50,1207.75,2991,2991,5982.00
02/15/2005,12:37,1207.75,1208.50,1207.75,1208.50,878,878,1756.00
02/15/2005,12:38,1208.50,1208.50,1207.75,1208.25,909,909,1818.00
02/15/2005,12:39,1208.00,1208.25,1207.75,1208.00,1377,1377,2754.00
02/15/2005,12:40,1208.25,1208.50,1208.00,1208.25,729,729,1458.00
02/15/2005,12:41,1208.00,1208.25,1208.00,1208.25,726,726,1452.00
02/15/2005,12:42,1208.25,1208.25,1207.75,1208.25,1035,1035,2070.00
02/15/2005,12:43,1208.25,1208.25,1208.00,1208.00,277,277,554.00
02/15/2005,12:44,1208.25,1208.50,1208.25,1208.25,788,788,1576.00
02/15/2005,12:45,1208.25,1208.50,1208.25,1208.25,234,234,468.00
02/15/2005,12:46,1208.25,1208.75,1208.25,1208.25,1055,1055,2110.00
02/15/2005,12:47,1208.25,1208.50,1208.25,1208.50,206,206,412.00
02/15/2005,12:48,1208.50,1208.50,1208.00,1208.25,939,939,1878.00
02/15/2005,12:49,1208.00,1208.50,1207.75,1207.75,2172,2172,4344.00
02/15/2005,12:50,1207.75,1208.50,1207.75,1208.25,632,632,1264.00
02/15/2005,12:51,1208.50,1208.50,1208.00,1208.25,511,511,1022.00
02/15/2005,12:52,1208.25,1208.50,1208.00,1208.25,660,660,1320.00
02/15/2005,12:53,1208.25,1208.50,1208.25,1208.25,110,110,220.00
02/15/2005,12:54,1208.50,1208.50,1208.00,1208.25,319,319,638.00
02/15/2005,12:55,1208.00,1208.50,1208.00,1208.50,534,534,1068.00
02/15/2005,12:56,1208.25,1208.50,1207.50,1208.25,1664,1664,3328.00
02/15/2005,12:57,1208.25,1208.75,1208.25,1208.75,575,575,1150.00
02/15/2005,12:58,1208.50,1208.75,1208.50,1208.75,792,792,1584.00
02/15/2005,12:59,1208.50,1208.75,1208.25,1208.50,761,761,1522.00
02/15/2005,13:00,1208.25,1208.50,1208.00,1208.00,793,793,1586.00
02/15/2005,13:01,1208.00,1208.75,1207.75,1208.25,701,701,1402.00
02/15/2005,13:02,1208.50,1208.50,1208.00,1208.25,299,299,598.00
02/15/2005,13:03,1208.25,1208.50,1208.25,1208.25,325,325,650.00
02/15/2005,13:04,1208.50,1208.50,1208.25,1208.25,110,110,220.00
02/15/2005,13:05,1208.25,1208.25,1208.00,1208.25,176,176,352.00
02/15/2005,13:06,1208.00,1208.25,1208.00,1208.25,200,200,400.00
02/15/2005,13:07,1208.25,1208.75,1208.25,1208.50,466,466,932.00
02/15/2005,13:08,1208.50,1208.50,1208.25,1208.25,51,51,102.00
02/15/2005,13:09,1208.25,1208.75,1208.00,1208.25,696,696,1392.00
02/15/2005,13:10,1208.25,1208.25,1207.75,1208.00,488,488,976.00
02/15/2005,13:11,1208.00,1208.00,1207.75,1208.00,157,157,314.00
02/15/2005,13:12,1207.75,1208.25,1207.75,1208.25,593,593,1186.00
02/15/2005,13:13,1208.00,1208.25,1208.00,1208.00,236,236,472.00
02/15/2005,13:14,1207.75,1208.00,1207.75,1208.00,27,27,54.00
02/15/2005,13:15,1208.00,1208.75,1207.75,1208.25,876,876,1752.00
02/15/2005,13:16,1208.25,1208.50,1207.50,1207.50,1007,1007,2014.00
02/15/2005,13:17,1207.75,1207.75,1207.25,1207.50,1240,1240,2480.00
02/15/2005,13:18,1207.50,1207.75,1207.25,1207.50,365,365,730.00
02/15/2005,13:19,1207.50,1207.75,1207.00,1207.50,1933,1933,3866.00
02/15/2005,13:20,1207.50,1207.75,1207.25,1207.50,851,851,1702.00
02/15/2005,13:21,1207.75,1207.75,1207.50,1207.50,393,393,786.00
02/15/2005,13:22,1207.50,1208.75,1207.50,1208.50,2269,2269,4538.00
02/15/2005,13:23,1208.25,1208.75,1208.25,1208.50,804,804,1608.00
02/15/2005,13:24,1208.25,1208.50,1208.25,1208.25,763,763,1526.00
02/15/2005,13:25,1208.25,1208.50,1208.00,1208.25,156,156,312.00
02/15/2005,13:26,1208.50,1208.75,1208.50,1208.50,288,288,576.00
02/15/2005,13:27,1208.50,1208.50,1208.25,1208.50,101,101,202.00
02/15/2005,13:28,1208.50,1209.50,1208.50,1209.00,3284,3284,6568.00
02/15/2005,13:29,1209.00,1209.00,1208.50,1208.75,576,576,1152.00
02/15/2005,13:30,1208.75,1209.00,1208.75,1208.75,203,203,406.00
02/15/2005,13:31,1209.00,1209.25,1208.75,1209.00,700,700,1400.00
02/15/2005,13:32,1209.00,1209.00,1208.75,1208.75,621,621,1242.00
02/15/2005,13:33,1209.00,1209.00,1208.25,1208.50,756,756,1512.00
02/15/2005,13:34,1208.50,1208.50,1208.25,1208.50,70,70,140.00
02/15/2005,13:35,1208.50,1208.75,1208.00,1208.50,1081,1081,2162.00
02/15/2005,13:36,1208.25,1208.75,1208.25,1208.50,449,449,898.00
02/15/2005,13:37,1208.50,1209.50,1208.50,1209.50,1706,1706,3412.00
02/15/2005,13:38,1209.25,1209.25,1209.00,1209.00,522,522,1044.00
02/15/2005,13:39,1209.00,1209.25,1209.00,1209.25,39,39,78.00
02/15/2005,13:40,1209.25,1209.25,1208.75,1209.00,974,974,1948.00
02/15/2005,13:41,1209.00,1209.25,1209.00,1209.00,278,278,556.00
02/15/2005,13:42,1209.00,1209.25,1208.75,1209.00,752,752,1504.00
02/15/2005,13:43,1209.00,1209.25,1209.00,1209.00,223,223,446.00
02/15/2005,13:44,1209.00,1209.25,1209.00,1209.25,365,365,730.00
02/15/2005,13:45,1209.25,1209.50,1209.00,1209.25,290,290,580.00
02/15/2005,13:46,1209.25,1209.25,1208.75,1208.75,563,563,1126.00
02/15/2005,13:47,1208.75,1208.75,1208.25,1208.50,925,925,1850.00
02/15/2005,13:48,1208.50,1209.00,1208.50,1209.00,491,491,982.00
02/15/2005,13:49,1209.00,1209.25,1208.75,1209.00,462,462,924.00
02/15/2005,13:50,1209.00,1209.00,1208.50,1208.50,314,314,628.00
02/15/2005,13:51,1208.50,1209.00,1208.50,1208.75,150,150,300.00
02/15/2005,13:52,1209.00,1209.00,1208.50,1208.50,199,199,398.00
02/15/2005,13:53,1208.50,1208.75,1208.50,1208.75,28,28,56.00
02/15/2005,13:54,1208.75,1208.75,1208.50,1208.50,79,79,158.00
02/15/2005,13:55,1208.50,1208.75,1208.50,1208.50,373,373,746.00
02/15/2005,13:56,1208.50,1209.25,1208.50,1209.00,1099,1099,2198.00
02/15/2005,13:57,1209.25,1209.25,1208.75,1209.00,265,265,530.00
02/15/2005,13:58,1209.25,1209.50,1209.00,1209.50,730,730,1460.00
02/15/2005,13:59,1209.25,1209.75,1209.25,1209.50,1098,1098,2196.00
02/15/2005,14:00,1209.50,1209.75,1209.00,1209.75,411,411,822.00
02/15/2005,14:01,1209.50,1209.75,1209.50,1209.50,98,98,196.00
02/15/2005,14:02,1209.50,1209.75,1209.00,1209.25,468,468,936.00
02/15/2005,14:03,1209.25,1209.50,1209.00,1209.25,256,256,512.00
02/15/2005,14:04,1209.25,1209.50,1209.25,1209.25,168,168,336.00
02/15/2005,14:05,1209.25,1209.50,1209.00,1209.50,630,630,1260.00
02/15/2005,14:06,1209.25,1209.50,1209.00,1209.25,309,309,618.00
02/15/2005,14:07,1209.50,1209.50,1208.75,1209.00,343,343,686.00
02/15/2005,14:08,1209.25,1209.25,1209.00,1209.00,15,15,30.00
02/15/2005,14:09,1209.00,1209.75,1209.00,1209.50,771,771,1542.00
02/15/2005,14:10,1209.75,1210.00,1209.50,1210.00,781,781,1562.00
02/15/2005,14:11,1209.75,1210.50,1209.75,1210.25,1889,1889,3778.00
02/15/2005,14:12,1210.25,1210.75,1210.00,1210.75,1043,1043,2086.00
02/15/2005,14:13,1210.75,1210.75,1210.25,1210.25,546,546,1092.00
02/15/2005,14:14,1210.50,1210.50,1209.75,1210.00,689,689,1378.00
02/15/2005,14:15,1210.00,1210.25,1209.75,1210.25,261,261,522.00
02/15/2005,14:16,1210.00,1210.25,1210.00,1210.00,72,72,144.00
02/15/2005,14:17,1210.00,1210.25,1209.75,1210.00,265,265,530.00
02/15/2005,14:18,1210.00,1210.25,1210.00,1210.25,88,88,176.00
02/15/2005,14:19,1210.25,1210.75,1210.25,1210.50,1120,1120,2240.00
02/15/2005,14:20,1210.25,1210.50,1210.00,1210.25,370,370,740.00
02/15/2005,14:21,1210.50,1210.50,1210.25,1210.25,222,222,444.00
02/15/2005,14:22,1210.50,1210.50,1210.25,1210.50,322,322,644.00
02/15/2005,14:23,1210.25,1210.50,1210.00,1210.25,471,471,942.00
02/15/2005,14:24,1210.50,1210.75,1210.25,1210.50,513,513,1026.00
02/15/2005,14:25,1210.25,1210.50,1210.25,1210.50,79,79,158.00
02/15/2005,14:26,1210.50,1210.50,1210.25,1210.25,127,127,254.00
02/15/2005,14:27,1210.50,1210.50,1210.00,1210.25,257,257,514.00
02/15/2005,14:28,1210.00,1210.50,1210.00,1210.00,306,306,612.00
02/15/2005,14:29,1210.25,1210.25,1210.00,1210.00,325,325,650.00
02/15/2005,14:30,1210.00,1210.25,1209.75,1210.00,1510,1510,3020.00
02/15/2005,14:31,1210.00,1210.25,1209.75,1210.00,132,132,264.00
02/15/2005,14:32,1210.25,1210.75,1210.25,1210.75,2181,2181,4362.00
02/15/2005,14:33,1210.75,1211.50,1210.50,1211.25,3028,3028,6056.00
02/15/2005,14:34,1211.25,1211.25,1210.50,1211.00,1266,1266,2532.00
02/15/2005,14:35,1211.00,1211.00,1210.50,1211.00,449,449,898.00
02/15/2005,14:36,1211.00,1211.00,1210.75,1211.00,166,166,332.00
02/15/2005,14:37,1210.75,1211.00,1210.75,1211.00,447,447,894.00
02/15/2005,14:38,1211.00,1211.25,1210.75,1211.00,233,233,466.00
02/15/2005,14:39,1210.75,1211.50,1210.75,1211.50,673,673,1346.00
02/15/2005,14:40,1211.25,1211.50,1211.00,1211.00,330,330,660.00
02/15/2005,14:41,1211.00,1211.25,1210.75,1210.75,523,523,1046.00
02/15/2005,14:42,1211.00,1211.50,1211.00,1211.25,954,954,1908.00
02/15/2005,14:43,1211.00,1211.25,1211.00,1211.00,386,386,772.00
02/15/2005,14:44,1211.25,1211.25,1211.00,1211.25,425,425,850.00
02/15/2005,14:45,1211.00,1211.25,1210.75,1210.75,462,462,924.00
02/15/2005,14:46,1211.00,1211.25,1210.75,1211.25,353,353,706.00
02/15/2005,14:47,1211.25,1211.25,1211.00,1211.00,395,395,790.00
02/15/2005,14:48,1211.00,1211.25,1210.75,1210.75,374,374,748.00
02/15/2005,14:49,1210.75,1211.00,1210.50,1210.75,601,601,1202.00
02/15/2005,14:50,1210.50,1210.75,1210.25,1210.75,786,786,1572.00
02/15/2005,14:51,1210.50,1210.75,1210.25,1210.25,725,725,1450.00
02/15/2005,14:52,1210.50,1210.75,1210.50,1210.50,496,496,992.00
02/15/2005,14:53,1210.75,1211.00,1210.50,1211.00,941,941,1882.00
02/15/2005,14:54,1211.00,1211.00,1210.75,1210.75,143,143,286.00
02/15/2005,14:55,1211.00,1211.00,1210.50,1210.50,1035,1035,2070.00
02/15/2005,14:56,1210.50,1210.50,1210.25,1210.25,183,183,366.00
02/15/2005,14:57,1210.50,1210.50,1210.25,1210.50,103,103,206.00
02/15/2005,14:58,1210.25,1210.50,1210.25,1210.50,483,483,966.00
02/15/2005,14:59,1210.50,1211.00,1210.25,1210.75,1605,1605,3210.00
02/15/2005,15:00,1210.75,1211.25,1210.75,1211.00,4630,4630,9260.00
02/15/2005,15:01,1211.00,1211.25,1210.50,1210.75,1983,1983,3966.00
02/15/2005,15:02,1210.50,1210.75,1210.50,1210.50,546,546,1092.00
02/15/2005,15:03,1210.50,1210.75,1210.25,1210.50,995,995,1990.00
02/15/2005,15:04,1210.50,1211.00,1210.50,1210.75,1474,1474,2948.00
02/15/2005,15:05,1210.75,1211.00,1210.50,1210.75,237,237,474.00
02/15/2005,15:06,1211.00,1211.25,1210.75,1211.00,1149,1149,2298.00
02/15/2005,15:07,1211.25,1211.25,1210.75,1211.00,700,700,1400.00
02/15/2005,15:08,1210.75,1211.00,1210.50,1210.50,719,719,1438.00
02/15/2005,15:09,1210.50,1210.75,1210.25,1210.25,712,712,1424.00
02/15/2005,15:10,1210.25,1210.50,1210.25,1210.50,762,762,1524.00
02/15/2005,15:11,1210.25,1210.75,1210.25,1210.50,354,354,708.00
02/15/2005,15:12,1210.75,1210.75,1210.50,1210.50,276,276,552.00
02/15/2005,15:13,1210.50,1211.00,1210.50,1210.75,563,563,1126.00
02/15/2005,15:14,1211.00,1211.00,1210.50,1210.75,1040,1040,2080.00
02/15/2005,15:15,1210.75,1211.00,1210.25,1210.75,2844,2844,5688.00
02/15/2005,15:16,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,15:26,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/15/2005,15:28,1210.25,1210.50,1210.25,1210.50,0,0,0.00
02/15/2005,15:31,1210.50,1210.50,1210.00,1210.00,407,407,814.00
02/15/2005,15:32,1210.00,1210.25,1210.00,1210.25,233,233,466.00
02/15/2005,15:33,1210.25,1210.50,1210.25,1210.50,38,38,76.00
02/15/2005,15:34,1210.25,1210.50,1210.25,1210.50,6,6,12.00
02/15/2005,15:35,1210.25,1210.50,1210.25,1210.50,105,105,210.00
02/15/2005,15:36,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/15/2005,15:37,1210.25,1210.50,1210.25,1210.25,14,14,28.00
02/15/2005,15:38,1210.50,1210.50,1210.50,1210.50,20,20,40.00
02/15/2005,15:39,1210.50,1210.50,1210.25,1210.25,20,20,40.00
02/15/2005,15:40,1210.50,1210.50,1210.50,1210.50,9,9,18.00
02/15/2005,15:42,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/15/2005,15:43,1210.75,1210.75,1210.75,1210.75,77,77,154.00
02/15/2005,15:44,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,15:45,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,15:47,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,15:48,1211.00,1211.25,1211.00,1211.00,159,159,318.00
02/15/2005,15:49,1211.00,1211.00,1211.00,1211.00,2,2,4.00
02/15/2005,15:50,1211.25,1211.25,1211.25,1211.25,94,94,188.00
02/15/2005,15:51,1211.25,1211.25,1211.00,1211.00,8,8,16.00
02/15/2005,15:52,1211.00,1211.25,1211.00,1211.25,1,1,2.00
02/15/2005,15:53,1211.25,1211.25,1211.25,1211.25,22,22,44.00
02/15/2005,15:54,1211.25,1211.50,1211.25,1211.25,8,8,16.00
02/15/2005,15:55,1211.25,1211.75,1211.25,1211.75,90,90,180.00
02/15/2005,15:56,1211.75,1212.00,1211.75,1212.00,89,89,178.00
02/15/2005,15:57,1211.75,1211.75,1211.75,1211.75,10,10,20.00
02/15/2005,15:58,1212.00,1212.00,1211.75,1212.00,23,23,46.00
02/15/2005,15:59,1212.00,1212.00,1211.75,1211.75,12,12,24.00
02/15/2005,16:00,1211.75,1212.00,1211.50,1211.50,249,249,498.00
02/15/2005,17:01,1211.50,1211.50,1211.25,1211.25,13,13,26.00
02/15/2005,17:02,1211.25,1211.25,1211.25,1211.25,5,5,10.00
02/15/2005,17:03,1211.50,1211.50,1211.25,1211.25,1,1,2.00
02/15/2005,17:05,1211.25,1211.25,1211.25,1211.25,2,2,4.00
02/15/2005,17:06,1211.25,1211.25,1211.25,1211.25,4,4,8.00
02/15/2005,17:07,1211.50,1211.50,1211.50,1211.50,2,2,4.00
02/15/2005,17:08,1211.50,1211.50,1211.25,1211.25,1,1,2.00
02/15/2005,17:12,1211.25,1211.25,1211.25,1211.25,16,16,32.00
02/15/2005,17:13,1211.25,1211.50,1211.25,1211.25,30,30,60.00
02/15/2005,17:14,1211.25,1211.25,1211.25,1211.25,12,12,24.00
02/15/2005,17:15,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,17:16,1211.25,1211.25,1211.25,1211.25,0,0,0.00
02/15/2005,17:17,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,17:18,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,17:23,1211.00,1211.25,1211.00,1211.25,3,3,6.00
02/15/2005,17:27,1211.25,1211.25,1211.25,1211.25,0,0,0.00
02/15/2005,17:28,1211.25,1211.25,1211.25,1211.25,30,30,60.00
02/15/2005,17:29,1211.25,1211.25,1211.25,1211.25,16,16,32.00
02/15/2005,17:30,1211.25,1211.25,1211.25,1211.25,0,0,0.00
02/15/2005,17:31,1211.25,1211.25,1211.25,1211.25,1,1,2.00
02/15/2005,17:32,1211.25,1211.25,1211.25,1211.25,2,2,4.00
02/15/2005,17:33,1211.25,1211.25,1211.25,1211.25,1,1,2.00
02/15/2005,17:36,1211.25,1211.25,1211.25,1211.25,4,4,8.00
02/15/2005,17:46,1211.25,1211.25,1211.25,1211.25,6,6,12.00
02/15/2005,17:47,1211.25,1211.25,1211.25,1211.25,1,1,2.00
02/15/2005,17:49,1211.50,1211.50,1211.25,1211.25,2,2,4.00
02/15/2005,17:52,1211.25,1211.25,1211.00,1211.00,21,21,42.00
02/15/2005,17:58,1211.00,1211.00,1211.00,1211.00,25,25,50.00
02/15/2005,17:59,1211.00,1211.00,1211.00,1211.00,27,27,54.00
02/15/2005,18:00,1211.00,1211.00,1211.00,1211.00,11,11,22.00
02/15/2005,18:01,1211.00,1211.00,1211.00,1211.00,2,2,4.00
02/15/2005,18:02,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,18:04,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,18:05,1211.00,1211.00,1211.00,1211.00,15,15,30.00
02/15/2005,18:07,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,18:10,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,18:13,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,18:16,1211.25,1211.25,1211.25,1211.25,0,0,0.00
02/15/2005,18:17,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,18:18,1211.25,1211.25,1211.25,1211.25,0,0,0.00
02/15/2005,18:21,1211.25,1211.25,1211.25,1211.25,13,13,26.00
02/15/2005,18:23,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,18:24,1211.25,1211.25,1211.25,1211.25,0,0,0.00
02/15/2005,18:27,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,18:28,1211.25,1211.25,1211.00,1211.00,2,2,4.00
02/15/2005,18:32,1211.25,1211.25,1211.25,1211.25,0,0,0.00
02/15/2005,18:33,1211.25,1211.25,1211.25,1211.25,8,8,16.00
02/15/2005,18:42,1211.00,1211.00,1211.00,1211.00,19,19,38.00
02/15/2005,18:43,1211.00,1211.00,1211.00,1211.00,2,2,4.00
02/15/2005,18:47,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,18:48,1210.75,1210.75,1210.75,1210.75,54,54,108.00
02/15/2005,18:49,1210.75,1211.00,1210.75,1211.00,2,2,4.00
02/15/2005,18:55,1211.00,1211.00,1211.00,1211.00,55,55,110.00
02/15/2005,18:56,1211.00,1211.00,1211.00,1211.00,12,12,24.00
02/15/2005,18:57,1211.00,1211.00,1211.00,1211.00,2,2,4.00
02/15/2005,18:58,1211.00,1211.00,1211.00,1211.00,2,2,4.00
02/15/2005,19:01,1211.00,1211.00,1211.00,1211.00,44,44,88.00
02/15/2005,19:02,1211.00,1211.00,1210.75,1210.75,10,10,20.00
02/15/2005,19:07,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,19:10,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,19:12,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,19:14,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,19:16,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,19:18,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,19:23,1210.75,1210.75,1210.75,1210.75,8,8,16.00
02/15/2005,19:24,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,19:25,1210.75,1210.75,1210.75,1210.75,6,6,12.00
02/15/2005,19:26,1211.00,1211.00,1211.00,1211.00,2,2,4.00
02/15/2005,19:34,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,19:38,1211.00,1211.00,1211.00,1211.00,3,3,6.00
02/15/2005,19:39,1211.00,1211.00,1210.75,1211.00,3,3,6.00
02/15/2005,19:40,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,19:41,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,19:42,1211.00,1211.00,1211.00,1211.00,3,3,6.00
02/15/2005,19:43,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,19:44,1210.75,1210.75,1210.75,1210.75,3,3,6.00
02/15/2005,19:46,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,19:50,1210.75,1211.00,1210.75,1211.00,15,15,30.00
02/15/2005,19:51,1211.00,1211.00,1211.00,1211.00,2,2,4.00
02/15/2005,19:56,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,19:59,1211.00,1211.00,1211.00,1211.00,3,3,6.00
02/15/2005,20:05,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/15/2005,20:10,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/15/2005,20:25,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,20:27,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,20:28,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/15/2005,20:33,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,20:35,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,20:46,1210.75,1211.00,1210.75,1211.00,2,2,4.00
02/15/2005,20:47,1211.00,1211.00,1211.00,1211.00,25,25,50.00
02/15/2005,20:49,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,20:51,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/15/2005,20:52,1211.00,1211.00,1211.00,1211.00,15,15,30.00
02/15/2005,20:53,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,20:55,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,20:59,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,21:01,1210.75,1210.75,1210.75,1210.75,14,14,28.00
02/15/2005,21:03,1210.75,1210.75,1210.75,1210.75,3,3,6.00
02/15/2005,21:04,1210.75,1210.75,1210.50,1210.50,17,17,34.00
02/15/2005,21:22,1210.75,1210.75,1210.75,1210.75,3,3,6.00
02/15/2005,21:27,1210.75,1210.75,1210.75,1210.75,2,2,4.00
02/15/2005,21:30,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/15/2005,21:31,1210.75,1211.00,1210.75,1211.00,10,10,20.00
02/15/2005,21:33,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,21:34,1210.75,1210.75,1210.75,1210.75,2,2,4.00
02/15/2005,21:37,1210.75,1210.75,1210.50,1210.50,5,5,10.00
02/15/2005,21:38,1210.75,1210.75,1210.75,1210.75,5,5,10.00
02/15/2005,21:39,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,21:40,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/15/2005,21:45,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/15/2005,21:47,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/15/2005,21:58,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/15/2005,21:59,1210.75,1211.25,1210.75,1211.25,69,69,138.00
02/15/2005,22:00,1211.25,1211.25,1211.25,1211.25,18,18,36.00
02/15/2005,22:01,1211.00,1211.00,1211.00,1211.00,15,15,30.00
02/15/2005,22:02,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,22:04,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,22:05,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,22:06,1211.00,1211.00,1210.75,1210.75,7,7,14.00
02/15/2005,22:09,1211.00,1211.00,1211.00,1211.00,1,1,2.00
02/15/2005,22:15,1210.75,1210.75,1210.75,1210.75,10,10,20.00
02/15/2005,22:16,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/15/2005,22:27,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,22:28,1210.75,1210.75,1210.75,1210.75,5,5,10.00
02/15/2005,22:33,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,22:44,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/15/2005,22:45,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/15/2005,22:47,1211.00,1211.00,1211.00,1211.00,5,5,10.00
02/15/2005,22:53,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/15/2005,23:05,1210.75,1210.75,1210.75,1210.75,5,5,10.00
02/15/2005,23:06,1210.75,1210.75,1210.75,1210.75,5,5,10.00
02/15/2005,23:07,1210.75,1211.00,1210.75,1211.00,8,8,16.00
02/15/2005,23:08,1210.75,1210.75,1210.75,1210.75,5,5,10.00
02/15/2005,23:09,1210.75,1210.75,1210.75,1210.75,2,2,4.00
02/15/2005,23:13,1210.50,1210.50,1210.50,1210.50,5,5,10.00
02/15/2005,23:15,1210.50,1210.50,1210.50,1210.50,10,10,20.00
02/15/2005,23:20,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/15/2005,23:21,1210.50,1210.50,1210.50,1210.50,7,7,14.00
02/15/2005,23:22,1210.50,1210.50,1210.50,1210.50,10,10,20.00
02/15/2005,23:23,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/15/2005,23:24,1210.50,1210.50,1210.50,1210.50,32,32,64.00
02/15/2005,23:26,1210.50,1210.50,1210.50,1210.50,2,2,4.00
02/15/2005,23:27,1210.50,1210.50,1210.50,1210.50,2,2,4.00
02/15/2005,23:29,1210.25,1210.50,1210.25,1210.50,1,1,2.00
02/15/2005,23:30,1210.50,1210.50,1210.50,1210.50,2,2,4.00
02/15/2005,23:32,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/15/2005,23:37,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/15/2005,23:38,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/15/2005,23:39,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/15/2005,23:45,1210.25,1210.25,1210.25,1210.25,0,0,0.00
02/15/2005,23:48,1210.25,1210.25,1210.25,1210.25,0,0,0.00
02/15/2005,23:51,1210.50,1210.50,1210.50,1210.50,5,5,10.00
02/15/2005,23:52,1210.50,1210.50,1210.50,1210.50,26,26,52.00
02/15/2005,23:56,1210.50,1210.75,1210.50,1210.75,3,3,6.00
02/16/2005,00:01,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/16/2005,00:02,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,00:06,1210.75,1210.75,1210.75,1210.75,2,2,4.00
02/16/2005,00:09,1210.50,1210.50,1210.50,1210.50,7,7,14.00
02/16/2005,00:10,1210.75,1210.75,1210.75,1210.75,15,15,30.00
02/16/2005,00:13,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,00:19,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/16/2005,00:22,1210.75,1210.75,1210.75,1210.75,7,7,14.00
02/16/2005,00:23,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,00:32,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,00:33,1210.75,1210.75,1210.75,1210.75,5,5,10.00
02/16/2005,00:35,1210.75,1210.75,1210.75,1210.75,10,10,20.00
02/16/2005,00:40,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/16/2005,00:45,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/16/2005,00:56,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,00:57,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,00:59,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,01:01,1211.00,1211.00,1211.00,1211.00,0,0,0.00
02/16/2005,01:03,1210.75,1210.75,1210.75,1210.75,2,2,4.00
02/16/2005,01:07,1210.75,1210.75,1210.75,1210.75,7,7,14.00
02/16/2005,01:09,1210.75,1210.75,1210.75,1210.75,3,3,6.00
02/16/2005,01:10,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/16/2005,01:11,1210.75,1210.75,1210.75,1210.75,1,1,2.00
02/16/2005,01:12,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/16/2005,01:16,1210.50,1210.50,1210.50,1210.50,35,35,70.00
02/16/2005,01:17,1210.75,1210.75,1210.75,1210.75,0,0,0.00
02/16/2005,01:22,1210.50,1210.50,1210.50,1210.50,15,15,30.00
02/16/2005,01:23,1210.50,1210.75,1210.50,1210.75,20,20,40.00
02/16/2005,01:24,1210.50,1210.50,1210.50,1210.50,0,0,0.00
02/16/2005,01:25,1210.50,1210.50,1210.25,1210.25,232,232,464.00
02/16/2005,01:26,1210.25,1210.25,1210.25,1210.25,0,0,0.00
02/16/2005,01:27,1210.25,1210.25,1210.25,1210.25,12,12,24.00
02/16/2005,01:29,1210.50,1210.50,1210.25,1210.25,8,8,16.00
02/16/2005,01:31,1210.25,1210.25,1210.25,1210.25,1,1,2.00
02/16/2005,01:32,1210.25,1210.25,1210.25,1210.25,1,1,2.00
02/16/2005,01:34,1210.25,1210.25,1210.25,1210.25,5,5,10.00
02/16/2005,01:35,1210.25,1210.25,1210.25,1210.25,5,5,10.00
02/16/2005,01:36,1210.25,1210.25,1210.25,1210.25,10,10,20.00
02/16/2005,01:38,1210.25,1210.25,1210.25,1210.25,2,2,4.00
02/16/2005,01:39,1210.25,1210.25,1210.25,1210.25,1,1,2.00
02/16/2005,01:41,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/16/2005,01:42,1210.50,1210.50,1210.50,1210.50,25,25,50.00
02/16/2005,01:55,1210.25,1210.25,1210.25,1210.25,1,1,2.00
02/16/2005,02:01,1210.25,1210.25,1210.25,1210.25,3,3,6.00
02/16/2005,02:02,1210.25,1210.50,1210.25,1210.50,11,11,22.00
02/16/2005,02:03,1210.50,1210.50,1210.50,1210.50,5,5,10.00
02/16/2005,02:04,1210.25,1210.25,1210.25,1210.25,128,128,256.00
02/16/2005,02:05,1210.00,1210.00,1210.00,1210.00,141,141,282.00
02/16/2005,02:06,1210.25,1210.25,1210.25,1210.25,45,45,90.00
02/16/2005,02:07,1210.00,1210.00,1210.00,1210.00,23,23,46.00
02/16/2005,02:08,1210.00,1210.00,1210.00,1210.00,17,17,34.00
02/16/2005,02:09,1210.00,1210.00,1210.00,1210.00,2,2,4.00
02/16/2005,02:12,1210.25,1210.50,1210.25,1210.50,55,55,110.00
02/16/2005,02:13,1210.50,1210.50,1210.50,1210.50,28,28,56.00
02/16/2005,02:14,1210.50,1210.50,1210.50,1210.50,6,6,12.00
02/16/2005,02:15,1210.50,1210.50,1210.50,1210.50,5,5,10.00
02/16/2005,02:16,1210.50,1210.50,1210.50,1210.50,3,3,6.00
02/16/2005,02:17,1210.50,1210.50,1210.25,1210.50,21,21,42.00
02/16/2005,02:18,1210.50,1210.50,1210.50,1210.50,50,50,100.00
02/16/2005,02:19,1210.50,1210.50,1210.25,1210.25,77,77,154.00
02/16/2005,02:20,1210.25,1210.25,1210.00,1210.00,53,53,106.00
02/16/2005,02:21,1210.00,1210.00,1209.75,1210.00,130,130,260.00
02/16/2005,02:22,1210.00,1210.00,1209.75,1210.00,38,38,76.00
02/16/2005,02:23,1210.00,1210.00,1210.00,1210.00,1,1,2.00
02/16/2005,02:24,1209.75,1210.00,1209.75,1210.00,26,26,52.00
02/16/2005,02:25,1210.00,1210.00,1210.00,1210.00,6,6,12.00
02/16/2005,02:26,1210.00,1210.00,1209.75,1209.75,8,8,16.00
02/16/2005,02:27,1210.00,1210.00,1210.00,1210.00,1,1,2.00
02/16/2005,02:28,1209.75,1209.75,1209.75,1209.75,0,0,0.00
02/16/2005,02:29,1209.75,1209.75,1209.50,1209.50,190,190,380.00
02/16/2005,02:30,1209.50,1209.50,1209.25,1209.50,25,25,50.00
02/16/2005,02:31,1209.50,1209.50,1209.25,1209.50,70,70,140.00
02/16/2005,02:32,1209.50,1209.75,1209.50,1209.75,13,13,26.00
02/16/2005,02:33,1209.75,1209.75,1209.75,1209.75,13,13,26.00
02/16/2005,02:34,1209.50,1209.50,1209.50,1209.50,1,1,2.00
02/16/2005,02:35,1209.50,1209.50,1209.50,1209.50,18,18,36.00
02/16/2005,02:36,1209.25,1209.25,1209.25,1209.25,2,2,4.00
02/16/2005,02:37,1209.25,1209.25,1209.25,1209.25,3,3,6.00
02/16/2005,02:39,1209.50,1209.50,1209.50,1209.50,17,17,34.00
02/16/2005,02:40,1209.50,1209.50,1209.50,1209.50,0,0,0.00
02/16/2005,02:41,1209.75,1210.00,1209.75,1210.00,29,29,58.00
02/16/2005,02:42,1209.75,1209.75,1209.75,1209.75,3,3,6.00
02/16/2005,02:44,1209.50,1209.75,1209.50,1209.75,16,16,32.00
02/16/2005,02:45,1209.75,1209.75,1209.75,1209.75,1,1,2.00
02/16/2005,02:46,1209.75,1209.75,1209.75,1209.75,1,1,2.00
02/16/2005,02:48,1209.75,1209.75,1209.75,1209.75,5,5,10.00
02/16/2005,02:51,1209.50,1209.50,1209.50,1209.50,20,20,40.00
02/16/2005,02:52,1209.50,1209.50,1209.50,1209.50,13,13,26.00
02/16/2005,02:53,1209.50,1209.50,1209.50,1209.50,3,3,6.00
02/16/2005,02:54,1209.50,1209.50,1209.25,1209.25,11,11,22.00
02/16/2005,02:55,1209.25,1209.50,1209.25,1209.25,5,5,10.00
02/16/2005,02:56,1209.25,1209.25,1209.25,1209.25,247,247,494.00
02/16/2005,02:57,1209.00,1209.75,1209.00,1209.50,59,59,118.00
02/16/2005,02:58,1209.50,1209.50,1209.50,1209.50,17,17,34.00
02/16/2005,02:59,1209.50,1209.50,1209.50,1209.50,16,16,32.00
02/16/2005,03:00,1209.25,1209.25,1209.00,1209.00,98,98,196.00
02/16/2005,03:01,1209.00,1209.25,1209.00,1209.25,20,20,40.00
02/16/2005,03:02,1209.00,1209.00,1209.00,1209.00,50,50,100.00
02/16/2005,03:03,1208.75,1208.75,1208.75,1208.75,42,42,84.00
02/16/2005,03:04,1208.75,1209.00,1208.75,1209.00,27,27,54.00
02/16/2005,03:05,1208.75,1209.00,1208.75,1209.00,65,65,130.00
02/16/2005,03:06,1208.75,1208.75,1208.50,1208.75,53,53,106.00
02/16/2005,03:07,1208.75,1208.75,1208.75,1208.75,6,6,12.00
02/16/2005,03:08,1208.75,1208.75,1208.50,1208.50,2,2,4.00
02/16/2005,03:09,1208.50,1208.75,1208.50,1208.75,55,55,110.00
02/16/2005,03:10,1208.75,1208.75,1208.75,1208.75,17,17,34.00
02/16/2005,03:11,1208.50,1208.75,1208.50,1208.75,26,26,52.00
02/16/2005,03:12,1208.75,1209.00,1208.75,1209.00,11,11,22.00
02/16/2005,03:13,1209.00,1209.00,1209.00,1209.00,3,3,6.00
02/16/2005,03:14,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,03:15,1209.00,1209.00,1208.75,1208.75,4,4,8.00
02/16/2005,03:16,1208.75,1208.75,1208.75,1208.75,3,3,6.00
02/16/2005,03:17,1209.00,1209.00,1208.75,1208.75,76,76,152.00
02/16/2005,03:18,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,03:19,1208.75,1208.75,1208.75,1208.75,25,25,50.00
02/16/2005,03:20,1208.75,1208.75,1208.75,1208.75,16,16,32.00
02/16/2005,03:22,1208.75,1208.75,1208.75,1208.75,64,64,128.00
02/16/2005,03:23,1208.75,1208.75,1208.75,1208.75,54,54,108.00
02/16/2005,03:24,1208.50,1208.50,1208.50,1208.50,2,2,4.00
02/16/2005,03:25,1208.50,1208.50,1208.50,1208.50,10,10,20.00
02/16/2005,03:26,1208.50,1208.50,1208.50,1208.50,1,1,2.00
02/16/2005,03:28,1208.75,1208.75,1208.75,1208.75,52,52,104.00
02/16/2005,03:29,1208.75,1209.00,1208.75,1209.00,67,67,134.00
02/16/2005,03:30,1209.00,1209.00,1209.00,1209.00,1,1,2.00
02/16/2005,03:31,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,03:33,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,03:34,1209.00,1209.00,1208.75,1208.75,50,50,100.00
02/16/2005,03:35,1209.00,1209.00,1209.00,1209.00,1,1,2.00
02/16/2005,03:36,1209.00,1209.00,1209.00,1209.00,65,65,130.00
02/16/2005,03:37,1209.00,1209.00,1209.00,1209.00,25,25,50.00
02/16/2005,03:38,1209.00,1209.00,1209.00,1209.00,18,18,36.00
02/16/2005,03:39,1209.00,1209.25,1209.00,1209.25,128,128,256.00
02/16/2005,03:40,1209.25,1209.25,1209.00,1209.25,21,21,42.00
02/16/2005,03:41,1209.50,1209.50,1209.50,1209.50,1,1,2.00
02/16/2005,03:42,1209.25,1209.25,1209.25,1209.25,10,10,20.00
02/16/2005,03:44,1209.25,1209.25,1209.00,1209.00,18,18,36.00
02/16/2005,03:45,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,03:46,1209.00,1209.00,1209.00,1209.00,11,11,22.00
02/16/2005,03:47,1209.00,1209.00,1209.00,1209.00,13,13,26.00
02/16/2005,03:48,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,03:49,1209.00,1209.00,1209.00,1209.00,13,13,26.00
02/16/2005,03:50,1209.00,1209.00,1209.00,1209.00,2,2,4.00
02/16/2005,03:51,1209.00,1209.00,1209.00,1209.00,1,1,2.00
02/16/2005,03:52,1209.00,1209.00,1209.00,1209.00,20,20,40.00
02/16/2005,03:53,1209.00,1209.00,1209.00,1209.00,5,5,10.00
02/16/2005,03:54,1209.00,1209.00,1209.00,1209.00,14,14,28.00
02/16/2005,03:55,1209.00,1209.00,1209.00,1209.00,6,6,12.00
02/16/2005,03:58,1209.00,1209.00,1208.75,1208.75,3,3,6.00
02/16/2005,04:00,1208.75,1209.00,1208.75,1209.00,5,5,10.00
02/16/2005,04:01,1208.75,1208.75,1208.75,1208.75,1,1,2.00
02/16/2005,04:02,1208.75,1208.75,1208.75,1208.75,5,5,10.00
02/16/2005,04:05,1208.75,1208.75,1208.75,1208.75,2,2,4.00
02/16/2005,04:06,1208.75,1208.75,1208.75,1208.75,13,13,26.00
02/16/2005,04:07,1208.75,1208.75,1208.75,1208.75,4,4,8.00
02/16/2005,04:08,1208.75,1208.75,1208.50,1208.50,4,4,8.00
02/16/2005,04:09,1208.50,1208.50,1208.50,1208.50,0,0,0.00
02/16/2005,04:10,1208.75,1208.75,1208.75,1208.75,2,2,4.00
02/16/2005,04:11,1208.75,1208.75,1208.75,1208.75,1,1,2.00
02/16/2005,04:12,1208.75,1208.75,1208.75,1208.75,45,45,90.00
02/16/2005,04:14,1208.75,1208.75,1208.75,1208.75,1,1,2.00
02/16/2005,04:16,1209.00,1209.00,1209.00,1209.00,4,4,8.00
02/16/2005,04:17,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,04:18,1209.00,1209.00,1209.00,1209.00,1,1,2.00
02/16/2005,04:20,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,04:21,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,04:24,1209.00,1209.00,1209.00,1209.00,6,6,12.00
02/16/2005,04:25,1209.00,1209.00,1209.00,1209.00,3,3,6.00
02/16/2005,04:27,1209.00,1209.00,1209.00,1209.00,9,9,18.00
02/16/2005,04:28,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,04:31,1209.00,1209.00,1209.00,1209.00,3,3,6.00
02/16/2005,04:32,1209.00,1209.00,1209.00,1209.00,8,8,16.00
02/16/2005,04:33,1209.00,1209.00,1209.00,1209.00,1,1,2.00
02/16/2005,04:34,1209.00,1209.00,1209.00,1209.00,1,1,2.00
02/16/2005,04:35,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,04:38,1208.75,1209.00,1208.75,1209.00,7,7,14.00
02/16/2005,04:39,1209.00,1209.00,1209.00,1209.00,5,5,10.00
02/16/2005,04:40,1208.75,1208.75,1208.75,1208.75,5,5,10.00
02/16/2005,04:41,1208.75,1208.75,1208.75,1208.75,2,2,4.00
02/16/2005,04:45,1208.75,1208.75,1208.75,1208.75,2,2,4.00
02/16/2005,04:51,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,04:52,1208.75,1208.75,1208.50,1208.50,17,17,34.00
02/16/2005,04:53,1208.50,1208.75,1208.50,1208.75,77,77,154.00
02/16/2005,04:54,1208.75,1208.75,1208.75,1208.75,1,1,2.00
02/16/2005,04:56,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,04:58,1208.75,1208.75,1208.75,1208.75,1,1,2.00
02/16/2005,04:59,1208.75,1208.75,1208.25,1208.50,129,129,258.00
02/16/2005,05:00,1208.50,1208.50,1208.50,1208.50,26,26,52.00
02/16/2005,05:01,1208.50,1208.50,1208.50,1208.50,31,31,62.00
02/16/2005,05:02,1208.50,1208.50,1208.50,1208.50,25,25,50.00
02/16/2005,05:03,1208.50,1208.50,1208.50,1208.50,30,30,60.00
02/16/2005,05:04,1208.50,1208.50,1208.25,1208.25,18,18,36.00
02/16/2005,05:07,1208.50,1208.75,1208.50,1208.50,26,26,52.00
02/16/2005,05:09,1208.50,1208.50,1208.50,1208.50,1,1,2.00
02/16/2005,05:13,1208.75,1208.75,1208.75,1208.75,7,7,14.00
02/16/2005,05:14,1208.75,1208.75,1208.75,1208.75,13,13,26.00
02/16/2005,05:15,1208.75,1208.75,1208.75,1208.75,5,5,10.00
02/16/2005,05:16,1208.50,1208.50,1208.50,1208.50,10,10,20.00
02/16/2005,05:19,1208.75,1208.75,1208.75,1208.75,81,81,162.00
02/16/2005,05:20,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,05:21,1208.75,1208.75,1208.75,1208.75,2,2,4.00
02/16/2005,05:22,1208.75,1208.75,1208.75,1208.75,9,9,18.00
02/16/2005,05:23,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,05:24,1208.75,1208.75,1208.75,1208.75,14,14,28.00
02/16/2005,05:25,1208.50,1208.50,1208.50,1208.50,1,1,2.00
02/16/2005,05:26,1208.50,1208.50,1208.50,1208.50,17,17,34.00
02/16/2005,05:27,1208.50,1208.50,1208.50,1208.50,0,0,0.00
02/16/2005,05:29,1208.75,1208.75,1208.75,1208.75,38,38,76.00
02/16/2005,05:30,1208.75,1208.75,1208.75,1208.75,16,16,32.00
02/16/2005,05:31,1209.00,1209.00,1209.00,1209.00,5,5,10.00
02/16/2005,05:32,1209.00,1209.00,1209.00,1209.00,5,5,10.00
02/16/2005,05:33,1208.75,1208.75,1208.75,1208.75,28,28,56.00
02/16/2005,05:34,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,05:35,1208.75,1208.75,1208.75,1208.75,2,2,4.00
02/16/2005,05:36,1208.75,1209.00,1208.75,1209.00,1,1,2.00
02/16/2005,05:38,1209.00,1209.00,1209.00,1209.00,4,4,8.00
02/16/2005,05:39,1208.75,1208.75,1208.75,1208.75,7,7,14.00
02/16/2005,05:41,1208.75,1209.00,1208.75,1209.00,1,1,2.00
02/16/2005,05:43,1208.75,1208.75,1208.75,1208.75,22,22,44.00
02/16/2005,05:44,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,05:45,1209.00,1209.00,1208.75,1208.75,8,8,16.00
02/16/2005,05:48,1208.75,1208.75,1208.75,1208.75,2,2,4.00
02/16/2005,05:51,1208.75,1208.75,1208.75,1208.75,1,1,2.00
02/16/2005,05:52,1209.00,1209.00,1209.00,1209.00,53,53,106.00
02/16/2005,05:53,1209.00,1209.00,1209.00,1209.00,1,1,2.00
02/16/2005,05:54,1209.00,1209.00,1208.75,1208.75,3,3,6.00
02/16/2005,05:55,1208.75,1208.75,1208.75,1208.75,10,10,20.00
02/16/2005,05:59,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,06:01,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,06:02,1209.00,1209.00,1209.00,1209.00,2,2,4.00
02/16/2005,06:03,1208.75,1208.75,1208.75,1208.75,1,1,2.00
02/16/2005,06:04,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,06:05,1209.00,1209.25,1209.00,1209.00,86,86,172.00
02/16/2005,06:06,1209.00,1209.00,1208.75,1208.75,58,58,116.00
02/16/2005,06:07,1209.00,1209.00,1209.00,1209.00,2,2,4.00
02/16/2005,06:08,1208.75,1208.75,1208.75,1208.75,0,0,0.00
02/16/2005,06:11,1208.75,1208.75,1208.75,1208.75,5,5,10.00
02/16/2005,06:12,1208.75,1209.00,1208.75,1209.00,83,83,166.00
02/16/2005,06:13,1209.00,1209.00,1209.00,1209.00,3,3,6.00
02/16/2005,06:15,1209.00,1209.00,1209.00,1209.00,5,5,10.00
02/16/2005,06:16,1209.00,1209.00,1209.00,1209.00,10,10,20.00
02/16/2005,06:17,1209.00,1209.00,1209.00,1209.00,70,70,140.00
02/16/2005,06:18,1209.00,1209.00,1208.75,1208.75,37,37,74.00
02/16/2005,06:19,1209.00,1209.00,1209.00,1209.00,6,6,12.00
02/16/2005,06:20,1209.00,1209.25,1209.00,1209.25,1,1,2.00
02/16/2005,06:21,1209.00,1209.00,1209.00,1209.00,25,25,50.00
02/16/2005,06:22,1209.00,1209.00,1209.00,1209.00,0,0,0.00
02/16/2005,06:23,1209.00,1209.00,1209.00,1209.00,26,26,52.00
02/16/2005,06:25,1209.25,1209.50,1209.25,1209.50,164,164,328.00
02/16/2005,06:27,1209.25,1209.25,1209.25,1209.25,3,3,6.00
02/16/2005,06:28,1209.50,1209.75,1209.50,1209.50,186,186,372.00
02/16/2005,06:29,1209.50,1209.50,1209.25,1209.25,1,1,2.00
02/16/2005,06:30,1209.50,1209.50,1209.50,1209.50,1,1,2.00
02/16/2005,06:31,1209.50,1209.50,1209.50,1209.50,1,1,2.00
02/16/2005,06:34,1209.25,1209.25,1209.25,1209.25,25,25,50.00
02/16/2005,06:35,1209.50,1209.50,1209.50,1209.50,3,3,6.00
02/16/2005,06:36,1209.50,1209.50,1209.50,1209.50,0,0,0.00
02/16/2005,06:38,1209.50,1209.50,1209.50,1209.50,3,3,6.00
02/16/2005,06:39,1209.50,1209.50,1209.50,1209.50,39,39,78.00
02/16/2005,06:40,1209.50,1209.50,1209.50,1209.50,6,6,12.00
02/16/2005,06:41,1209.50,1209.50,1209.50,1209.50,0,0,0.00
02/16/2005,06:42,1209.50,1209.50,1209.25,1209.25,13,13,26.00
02/16/2005,06:44,1209.50,1209.50,1209.50,1209.50,1,1,2.00
02/16/2005,06:46,1209.50,1209.50,1209.50,1209.50,6,6,12.00
02/16/2005,06:47,1209.50,1209.50,1209.50,1209.50,1,1,2.00
02/16/2005,06:49,1209.25,1209.25,1209.25,1209.25,5,5,10.00
02/16/2005,06:50,1209.25,1209.25,1209.25,1209.25,1,1,2.00
02/16/2005,06:52,1209.25,1209.25,1209.25,1209.25,25,25,50.00
02/16/2005,06:53,1209.25,1209.25,1209.00,1209.00,2,2,4.00
02/16/2005,06:54,1209.00,1209.00,1209.00,1209.00,5,5,10.00
02/16/2005,06:55,1209.00,1209.00,1209.00,1209.00,76,76,152.00
02/16/2005,06:56,1209.00,1209.00,1208.75,1209.00,12,12,24.00
02/16/2005,06:57,1209.00,1209.00,1209.00,1209.00,64,64,128.00
02/16/2005,06:58,1209.25,1209.25,1209.00,1209.00,66,66,132.00
02/16/2005,06:59,1209.00,1209.25,1209.00,1209.25,42,42,84.00
02/16/2005,07:00,1209.25,1209.25,1209.00,1209.00,20,20,40.00
02/16/2005,07:01,1209.25,1209.25,1209.00,1209.00,68,68,136.00
02/16/2005,07:02,1209.25,1209.25,1209.25,1209.25,31,31,62.00
02/16/2005,07:03,1209.50,1209.50,1209.25,1209.25,1,1,2.00
02/16/2005,07:04,1209.25,1209.25,1209.25,1209.25,1,1,2.00
02/16/2005,07:05,1209.25,1209.25,1209.25,1209.25,71,71,142.00
02/16/2005,07:06,1209.25,1209.25,1209.00,1209.25,60,60,120.00
02/16/2005,07:07,1209.00,1209.00,1208.75,1208.75,20,20,40.00
02/16/2005,07:08,1208.75,1209.00,1208.75,1209.00,1,1,2.00
02/16/2005,07:09,1208.75,1209.00,1208.50,1208.50,331,331,662.00
02/16/2005,07:10,1208.50,1208.75,1208.25,1208.25,357,357,714.00
02/16/2005,07:11,1208.50,1208.75,1208.50,1208.50,126,126,252.00
02/16/2005,07:12,1208.25,1208.50,1208.00,1208.25,216,216,432.00
02/16/2005,07:13,1208.00,1208.25,1208.00,1208.25,68,68,136.00
02/16/2005,07:14,1208.25,1208.25,1208.00,1208.00,27,27,54.00
02/16/2005,07:15,1208.25,1208.25,1207.75,1208.00,278,278,556.00
02/16/2005,07:16,1208.00,1208.00,1208.00,1208.00,15,15,30.00
02/16/2005,07:17,1207.75,1208.00,1207.75,1207.75,39,39,78.00
02/16/2005,07:18,1208.00,1208.00,1208.00,1208.00,42,42,84.00
02/16/2005,07:19,1208.00,1208.00,1207.75,1208.00,99,99,198.00
02/16/2005,07:20,1208.00,1208.00,1208.00,1208.00,52,52,104.00
02/16/2005,07:21,1208.00,1208.00,1208.00,1208.00,93,93,186.00
02/16/2005,07:22,1208.00,1208.00,1207.75,1207.75,20,20,40.00
02/16/2005,07:23,1208.00,1208.00,1207.75,1208.00,8,8,16.00
02/16/2005,07:24,1208.00,1208.00,1208.00,1208.00,211,211,422.00
02/16/2005,07:25,1208.00,1208.00,1208.00,1208.00,76,76,152.00
02/16/2005,07:26,1208.25,1208.25,1208.25,1208.25,179,179,358.00
02/16/2005,07:27,1208.25,1208.25,1207.75,1208.00,101,101,202.00
02/16/2005,07:28,1208.00,1208.00,1207.50,1207.75,252,252,504.00
02/16/2005,07:29,1207.50,1207.75,1207.25,1207.25,948,948,1896.00
02/16/2005,07:30,1207.25,1207.50,1206.75,1207.25,1133,1133,2266.00
02/16/2005,07:31,1207.25,1208.00,1207.00,1207.75,531,531,1062.00
02/16/2005,07:32,1207.75,1207.75,1207.50,1207.75,159,159,318.00
02/16/2005,07:33,1207.75,1208.00,1207.00,1207.00,268,268,536.00
02/16/2005,07:34,1207.25,1207.25,1206.75,1206.75,372,372,744.00
02/16/2005,07:35,1206.75,1207.00,1206.75,1206.75,175,175,350.00
02/16/2005,07:36,1206.75,1207.00,1206.50,1206.50,369,369,738.00
02/16/2005,07:37,1206.50,1206.50,1206.00,1206.00,547,547,1094.00
02/16/2005,07:38,1206.00,1206.25,1205.50,1206.00,983,983,1966.00
02/16/2005,07:39,1206.25,1206.50,1206.00,1206.50,443,443,886.00
02/16/2005,07:40,1206.50,1206.75,1206.25,1206.25,548,548,1096.00
02/16/2005,07:41,1206.25,1206.50,1206.00,1206.25,689,689,1378.00
02/16/2005,07:42,1206.25,1206.25,1205.75,1206.00,1039,1039,2078.00
02/16/2005,07:43,1205.75,1206.00,1205.25,1205.50,620,620,1240.00
02/16/2005,07:44,1205.25,1205.50,1204.00,1204.25,1965,1965,3930.00
02/16/2005,07:45,1204.25,1204.50,1203.50,1204.50,1327,1327,2654.00
02/16/2005,07:46,1204.50,1204.75,1204.00,1204.50,1214,1214,2428.00
02/16/2005,07:47,1204.50,1204.50,1203.50,1204.25,1848,1848,3696.00
02/16/2005,07:48,1204.50,1206.00,1204.00,1205.75,1763,1763,3526.00
02/16/2005,07:49,1205.75,1206.50,1205.50,1206.00,760,760,1520.00
02/16/2005,07:50,1206.00,1206.00,1205.50,1205.50,989,989,1978.00
02/16/2005,07:51,1205.50,1205.50,1204.75,1205.25,438,438,876.00
02/16/2005,07:52,1205.50,1205.75,1205.25,1205.75,338,338,676.00
02/16/2005,07:53,1205.75,1206.25,1205.50,1206.00,615,615,1230.00
02/16/2005,07:54,1206.00,1207.00,1205.75,1206.75,913,913,1826.00
02/16/2005,07:55,1206.75,1207.00,1206.50,1206.50,548,548,1096.00
02/16/2005,07:56,1206.50,1206.75,1206.25,1206.50,231,231,462.00
02/16/2005,07:57,1206.25,1206.75,1206.00,1206.25,450,450,900.00
02/16/2005,07:58,1206.25,1206.50,1206.25,1206.50,76,76,152.00
02/16/2005,07:59,1206.50,1206.50,1206.00,1206.25,173,173,346.00
02/16/2005,08:00,1206.25,1206.75,1206.00,1206.00,591,591,1182.00
02/16/2005,08:01,1206.00,1207.00,1206.00,1206.75,896,896,1792.00
02/16/2005,08:02,1206.75,1207.25,1206.50,1207.00,1332,1332,2664.00
02/16/2005,08:03,1207.25,1207.25,1206.50,1206.75,544,544,1088.00
02/16/2005,08:04,1206.75,1207.00,1206.50,1206.75,307,307,614.00
02/16/2005,08:05,1206.50,1206.75,1206.25,1206.50,396,396,792.00
02/16/2005,08:06,1206.50,1207.00,1206.50,1206.50,464,464,928.00
02/16/2005,08:07,1206.75,1208.50,1206.75,1208.50,2282,2282,4564.00
02/16/2005,08:08,1208.50,1208.75,1208.00,1208.25,972,972,1944.00
02/16/2005,08:09,1208.25,1208.25,1207.50,1207.50,527,527,1054.00
02/16/2005,08:10,1207.50,1207.75,1207.25,1207.50,353,353,706.00
02/16/2005,08:11,1207.50,1207.75,1207.50,1207.75,144,144,288.00
02/16/2005,08:12,1207.75,1207.75,1207.25,1207.50,331,331,662.00
02/16/2005,08:13,1207.25,1207.25,1207.25,1207.25,57,57,114.00
02/16/2005,08:14,1207.25,1207.50,1207.25,1207.25,155,155,310.00
02/16/2005,08:15,1207.25,1207.50,1207.00,1207.00,84,84,168.00
02/16/2005,08:16,1207.00,1207.25,1206.75,1207.25,181,181,362.00
02/16/2005,08:17,1207.25,1207.50,1207.00,1207.50,95,95,190.00
02/16/2005,08:18,1207.25,1207.50,1207.25,1207.50,129,129,258.00
02/16/2005,08:19,1207.50,1207.50,1207.25,1207.50,26,26,52.00
02/16/2005,08:20,1207.50,1207.50,1207.00,1207.25,447,447,894.00
02/16/2005,08:21,1207.00,1207.25,1207.00,1207.25,126,126,252.00
02/16/2005,08:22,1207.25,1207.50,1207.25,1207.25,110,110,220.00
02/16/2005,08:23,1207.25,1207.25,1207.25,1207.25,87,87,174.00
02/16/2005,08:24,1207.25,1207.50,1207.25,1207.50,104,104,208.00
02/16/2005,08:25,1207.50,1207.75,1207.50,1207.75,277,277,554.00
02/16/2005,08:26,1207.75,1208.00,1207.75,1208.00,215,215,430.00
02/16/2005,08:27,1207.75,1208.00,1207.75,1207.75,76,76,152.00
02/16/2005,08:28,1208.00,1208.00,1207.75,1207.75,78,78,156.00
02/16/2005,08:29,1207.75,1208.00,1207.75,1207.75,14,14,28.00
02/16/2005,08:30,1207.75,1208.25,1207.75,1208.25,1037,1037,2074.00
02/16/2005,08:31,1208.25,1208.50,1207.75,1208.00,3039,3039,6078.00
02/16/2005,08:32,1208.00,1208.25,1207.50,1207.50,1654,1654,3308.00
02/16/2005,08:33,1207.50,1207.75,1207.00,1207.50,1976,1976,3952.00
02/16/2005,08:34,1207.50,1208.00,1207.25,1207.50,1411,1411,2822.00
02/16/2005,08:35,1207.50,1207.75,1207.25,1207.50,1166,1166,2332.00
02/16/2005,08:36,1207.50,1207.50,1207.00,1207.00,1369,1369,2738.00
02/16/2005,08:37,1207.25,1207.25,1206.75,1207.00,1039,1039,2078.00
02/16/2005,08:38,1207.00,1207.25,1206.75,1207.00,1442,1442,2884.00
02/16/2005,08:39,1207.00,1207.75,1207.00,1207.75,1038,1038,2076.00
02/16/2005,08:40,1207.75,1207.75,1207.25,1207.25,1089,1089,2178.00
02/16/2005,08:41,1207.25,1207.50,1206.75,1207.00,1498,1498,2996.00
02/16/2005,08:42,1206.75,1207.25,1206.25,1206.75,2376,2376,4752.00
02/16/2005,08:43,1206.75,1207.25,1206.50,1207.25,1190,1190,2380.00
02/16/2005,08:44,1207.00,1207.50,1207.00,1207.25,969,969,1938.00
02/16/2005,08:45,1207.25,1207.50,1207.25,1207.50,443,443,886.00
02/16/2005,08:46,1207.50,1207.50,1207.00,1207.00,1722,1722,3444.00
02/16/2005,08:47,1207.00,1207.75,1207.00,1207.75,740,740,1480.00
02/16/2005,08:48,1207.75,1207.75,1207.00,1207.25,569,569,1138.00
02/16/2005,08:49,1207.00,1207.50,1207.00,1207.00,272,272,544.00
02/16/2005,08:50,1207.00,1207.50,1207.00,1207.00,822,822,1644.00
02/16/2005,08:51,1207.00,1207.00,1206.75,1207.00,631,631,1262.00
02/16/2005,08:52,1207.00,1207.50,1206.75,1207.25,1001,1001,2002.00
02/16/2005,08:53,1207.00,1207.25,1206.75,1207.25,275,275,550.00
02/16/2005,08:54,1207.00,1207.25,1207.00,1207.25,568,568,1136.00
02/16/2005,08:55,1207.25,1207.25,1206.75,1207.00,490,490,980.00
02/16/2005,08:56,1207.00,1207.75,1206.75,1207.75,1418,1418,2836.00
02/16/2005,08:57,1207.50,1208.00,1207.50,1207.75,925,925,1850.00
02/16/2005,08:58,1207.75,1207.75,1207.50,1207.75,580,580,1160.00
02/16/2005,08:59,1207.75,1207.75,1207.25,1207.50,542,542,1084.00
02/16/2005,09:00,1207.50,1207.75,1207.00,1207.25,623,623,1246.00
02/16/2005,09:01,1207.25,1207.50,1206.25,1206.50,2402,2402,4804.00
02/16/2005,09:02,1206.50,1206.50,1205.25,1205.75,4394,4394,8788.00
02/16/2005,09:03,1205.75,1207.00,1205.50,1206.75,2118,2118,4236.00
02/16/2005,09:04,1206.75,1207.50,1206.25,1206.75,1982,1982,3964.00
02/16/2005,09:05,1206.50,1207.00,1205.75,1206.75,1790,1790,3580.00
02/16/2005,09:06,1207.00,1207.75,1206.50,1206.75,1795,1795,3590.00
02/16/2005,09:07,1206.75,1207.00,1206.50,1207.00,1266,1266,2532.00
02/16/2005,09:08,1206.75,1207.25,1206.50,1206.50,1065,1065,2130.00
02/16/2005,09:09,1206.75,1206.75,1206.25,1206.50,571,571,1142.00
02/16/2005,09:10,1206.50,1207.25,1206.50,1207.25,304,304,608.00
02/16/2005,09:11,1207.25,1207.50,1207.00,1207.25,832,832,1664.00
02/16/2005,09:12,1207.00,1207.75,1207.00,1207.50,998,998,1996.00
02/16/2005,09:13,1207.50,1207.50,1207.00,1207.00,664,664,1328.00
02/16/2005,09:14,1207.00,1207.50,1207.00,1207.25,294,294,588.00
02/16/2005,09:15,1207.25,1207.50,1206.75,1206.75,1012,1012,2024.00
02/16/2005,09:16,1206.75,1207.25,1206.50,1207.25,770,770,1540.00
02/16/2005,09:17,1207.25,1207.75,1207.00,1207.50,1026,1026,2052.00
02/16/2005,09:18,1207.75,1208.25,1207.50,1208.25,1314,1314,2628.00
02/16/2005,09:19,1208.25,1209.25,1208.00,1209.00,2716,2716,5432.00
02/16/2005,09:20,1209.00,1210.00,1209.00,1209.50,2626,2626,5252.00
02/16/2005,09:21,1209.75,1209.75,1209.25,1209.25,1572,1572,3144.00
02/16/2005,09:22,1209.50,1209.50,1208.75,1209.00,1105,1105,2210.00
02/16/2005,09:23,1209.00,1209.50,1209.00,1209.25,1595,1595,3190.00
02/16/2005,09:24,1209.25,1209.50,1208.75,1209.00,775,775,1550.00
02/16/2005,09:25,1208.75,1209.00,1208.25,1208.50,1823,1823,3646.00
02/16/2005,09:26,1208.50,1208.75,1208.25,1208.50,491,491,982.00
02/16/2005,09:27,1208.25,1208.50,1208.00,1208.50,1185,1185,2370.00
02/16/2005,09:28,1208.25,1208.50,1208.00,1208.25,565,565,1130.00
02/16/2005,09:29,1208.25,1208.25,1208.00,1208.25,288,288,576.00
02/16/2005,09:30,1208.25,1208.75,1208.00,1208.75,1018,1018,2036.00
02/16/2005,09:31,1208.75,1209.00,1208.25,1208.50,1163,1163,2326.00
02/16/2005,09:32,1208.75,1209.00,1208.25,1208.25,907,907,1814.00
02/16/2005,09:33,1208.25,1208.50,1207.75,1208.00,1700,1700,3400.00
02/16/2005,09:34,1208.00,1208.50,1207.50,1208.50,1693,1693,3386.00
02/16/2005,09:35,1208.50,1208.50,1208.25,1208.50,108,108,216.00
02/16/2005,09:36,1208.50,1208.75,1208.25,1208.50,716,716,1432.00
02/16/2005,09:37,1208.50,1208.50,1208.00,1208.25,428,428,856.00
02/16/2005,09:38,1208.25,1208.50,1207.50,1207.75,758,758,1516.00
02/16/2005,09:39,1207.75,1208.00,1207.50,1207.75,592,592,1184.00
02/16/2005,09:40,1207.75,1208.00,1207.25,1207.50,821,821,1642.00
02/16/2005,09:41,1207.50,1207.75,1207.00,1207.50,1215,1215,2430.00
02/16/2005,09:42,1207.75,1207.75,1207.00,1207.00,839,839,1678.00
02/16/2005,09:43,1207.25,1207.50,1206.75,1207.00,997,997,1994.00
02/16/2005,09:44,1207.25,1207.50,1207.00,1207.25,370,370,740.00
02/16/2005,09:45,1207.25,1207.50,1207.00,1207.00,894,894,1788.00
02/16/2005,09:46,1207.25,1207.25,1206.75,1207.25,1173,1173,2346.00
02/16/2005,09:47,1207.25,1207.50,1207.00,1207.25,367,367,734.00
02/16/2005,09:48,1207.00,1207.50,1206.75,1207.50,740,740,1480.00
02/16/2005,09:49,1207.50,1207.50,1207.25,1207.50,119,119,238.00
02/16/2005,09:50,1207.50,1207.50,1207.25,1207.25,321,321,642.00
02/16/2005,09:51,1207.25,1207.50,1206.50,1206.75,1142,1142,2284.00
02/16/2005,09:52,1206.75,1207.00,1206.50,1206.50,957,957,1914.00
02/16/2005,09:53,1206.50,1207.00,1206.25,1207.00,833,833,1666.00
02/16/2005,09:54,1206.75,1207.00,1206.75,1206.75,482,482,964.00
02/16/2005,09:55,1207.00,1207.00,1206.75,1207.00,433,433,866.00
02/16/2005,09:56,1207.00,1207.25,1206.75,1207.00,516,516,1032.00
02/16/2005,09:57,1206.75,1207.25,1206.75,1207.00,648,648,1296.00
02/16/2005,09:58,1207.00,1207.25,1206.75,1207.00,183,183,366.00
02/16/2005,09:59,1207.25,1207.25,1207.00,1207.25,43,43,86.00
02/16/2005,10:00,1207.00,1207.75,1207.00,1207.50,917,917,1834.00
02/16/2005,10:01,1207.50,1207.50,1207.25,1207.50,216,216,432.00
02/16/2005,10:02,1207.50,1207.50,1207.00,1207.25,442,442,884.00
02/16/2005,10:03,1207.25,1207.50,1207.00,1207.00,208,208,416.00
02/16/2005,10:04,1207.00,1207.25,1207.00,1207.00,181,181,362.00
02/16/2005,10:05,1207.00,1207.25,1206.75,1207.00,167,167,334.00
02/16/2005,10:06,1207.00,1207.75,1207.00,1207.75,552,552,1104.00
02/16/2005,10:07,1207.75,1207.75,1207.25,1207.75,262,262,524.00
02/16/2005,10:08,1207.50,1208.00,1207.50,1208.00,834,834,1668.00
02/16/2005,10:09,1207.75,1208.75,1207.75,1208.25,1327,1327,2654.00
02/16/2005,10:10,1208.25,1208.50,1207.75,1208.25,444,444,888.00
02/16/2005,10:11,1208.25,1208.50,1208.00,1208.00,331,331,662.00
02/16/2005,10:12,1208.00,1208.25,1208.00,1208.25,288,288,576.00
02/16/2005,10:13,1208.25,1208.50,1208.00,1208.00,172,172,344.00
02/16/2005,10:14,1208.00,1208.50,1208.00,1208.50,232,232,464.00
02/16/2005,10:15,1208.50,1208.75,1208.25,1208.25,355,355,710.00
02/16/2005,10:16,1208.50,1208.75,1208.25,1208.25,337,337,674.00
02/16/2005,10:17,1208.50,1209.00,1208.25,1209.00,1033,1033,2066.00
02/16/2005,10:18,1209.00,1209.00,1208.50,1208.75,650,650,1300.00
02/16/2005,10:19,1208.50,1208.75,1208.50,1208.75,208,208,416.00
02/16/2005,10:20,1208.50,1208.75,1208.50,1208.50,77,77,154.00
02/16/2005,10:21,1208.50,1208.75,1208.25,1208.50,469,469,938.00
02/16/2005,10:22,1208.50,1208.75,1208.50,1208.50,174,174,348.00
02/16/2005,10:23,1208.50,1208.75,1208.25,1208.50,215,215,430.00
02/16/2005,10:24,1208.25,1208.50,1208.25,1208.25,80,80,160.00
02/16/2005,10:25,1208.25,1208.50,1208.00,1208.25,410,410,820.00
02/16/2005,10:26,1208.25,1208.50,1208.00,1208.25,175,175,350.00
02/16/2005,10:27,1208.00,1208.50,1208.00,1208.50,686,686,1372.00
02/16/2005,10:28,1208.25,1208.50,1208.00,1208.25,160,160,320.00
02/16/2005,10:29,1208.00,1208.50,1208.00,1208.50,211,211,422.00
02/16/2005,10:30,1208.50,1208.75,1208.25,1208.50,515,515,1030.00
02/16/2005,10:31,1208.75,1208.75,1208.00,1208.00,406,406,812.00
02/16/2005,10:32,1208.00,1208.25,1207.75,1208.25,749,749,1498.00
02/16/2005,10:33,1208.25,1208.50,1208.00,1208.25,120,120,240.00
02/16/2005,10:34,1208.00,1208.25,1208.00,1208.00,281,281,562.00
02/16/2005,10:35,1208.00,1208.25,1208.00,1208.25,109,109,218.00
02/16/2005,10:36,1208.25,1208.50,1208.00,1208.00,118,118,236.00
02/16/2005,10:37,1208.25,1208.25,1208.00,1208.00,56,56,112.00
02/16/2005,10:38,1208.00,1208.00,1207.75,1208.00,462,462,924.00
02/16/2005,10:39,1208.00,1208.00,1207.75,1208.00,469,469,938.00
02/16/2005,10:40,1208.00,1208.00,1207.75,1207.75,73,73,146.00
02/16/2005,10:41,1207.75,1208.00,1207.50,1207.75,548,548,1096.00
02/16/2005,10:42,1207.75,1207.75,1207.50,1207.50,720,720,1440.00
02/16/2005,10:43,1207.50,1207.50,1207.25,1207.50,275,275,550.00
02/16/2005,10:44,1207.25,1207.50,1207.25,1207.25,124,124,248.00
02/16/2005,10:45,1207.50,1207.75,1207.25,1207.75,384,384,768.00
02/16/2005,10:46,1207.75,1207.75,1207.50,1207.75,21,21,42.00
02/16/2005,10:47,1207.50,1207.75,1207.25,1207.25,198,198,396.00
02/16/2005,10:48,1207.25,1207.75,1207.25,1207.75,138,138,276.00
02/16/2005,10:49,1207.75,1207.75,1207.50,1207.75,21,21,42.00
02/16/2005,10:50,1207.50,1207.75,1207.50,1207.75,98,98,196.00
02/16/2005,10:51,1207.75,1207.75,1207.50,1207.50,308,308,616.00
02/16/2005,10:52,1207.50,1207.50,1207.25,1207.25,195,195,390.00
02/16/2005,10:53,1207.50,1207.50,1207.25,1207.50,162,162,324.00
02/16/2005,10:54,1207.50,1207.50,1207.25,1207.25,31,31,62.00
02/16/2005,10:55,1207.50,1207.50,1207.00,1207.00,643,643,1286.00
02/16/2005,10:56,1207.25,1207.25,1207.00,1207.25,168,168,336.00
02/16/2005,10:57,1207.00,1207.75,1207.00,1207.50,418,418,836.00
02/16/2005,10:58,1207.75,1207.75,1207.50,1207.50,135,135,270.00
02/16/2005,10:59,1207.50,1207.50,1207.25,1207.50,229,229,458.00
02/16/2005,11:00,1207.50,1207.50,1207.25,1207.50,25,25,50.00
02/16/2005,11:01,1207.50,1207.50,1207.25,1207.25,170,170,340.00
02/16/2005,11:02,1207.50,1207.50,1207.00,1207.00,474,474,948.00
02/16/2005,11:03,1207.00,1207.25,1206.75,1207.00,694,694,1388.00
02/16/2005,11:04,1207.00,1207.25,1206.75,1206.75,269,269,538.00
02/16/2005,11:05,1206.75,1207.00,1206.50,1206.75,549,549,1098.00
02/16/2005,11:06,1206.75,1207.00,1206.50,1206.50,1120,1120,2240.00
02/16/2005,11:07,1206.50,1206.75,1206.50,1206.75,257,257,514.00
02/16/2005,11:08,1206.75,1207.00,1206.50,1206.75,241,241,482.00
02/16/2005,11:09,1206.75,1207.00,1206.50,1206.75,460,460,920.00
02/16/2005,11:10,1206.75,1207.00,1206.75,1207.00,163,163,326.00
02/16/2005,11:11,1207.00,1207.00,1206.75,1207.00,100,100,200.00
02/16/2005,11:12,1207.00,1207.00,1206.75,1206.75,250,250,500.00
02/16/2005,11:13,1206.75,1206.75,1206.50,1206.75,472,472,944.00
02/16/2005,11:14,1206.75,1207.00,1206.50,1207.00,232,232,464.00
02/16/2005,11:15,1207.00,1207.00,1206.75,1206.75,149,149,298.00
02/16/2005,11:16,1206.75,1207.00,1206.75,1207.00,46,46,92.00
02/16/2005,11:17,1207.00,1207.00,1206.75,1207.00,37,37,74.00
02/16/2005,11:18,1206.75,1207.00,1206.75,1206.75,71,71,142.00
02/16/2005,11:19,1207.00,1207.00,1206.75,1207.00,19,19,38.00
02/16/2005,11:20,1206.75,1207.00,1206.75,1206.75,37,37,74.00
02/16/2005,11:21,1206.75,1207.00,1206.75,1207.00,381,381,762.00
02/16/2005,11:22,1207.00,1207.00,1206.75,1206.75,29,29,58.00
02/16/2005,11:23,1206.75,1207.00,1206.75,1207.00,41,41,82.00
02/16/2005,11:24,1206.75,1207.25,1206.75,1207.25,568,568,1136.00
02/16/2005,11:25,1207.25,1207.25,1206.75,1207.25,303,303,606.00
02/16/2005,11:26,1207.00,1207.50,1207.00,1207.00,489,489,978.00
02/16/2005,11:27,1207.25,1207.50,1207.00,1207.25,133,133,266.00
02/16/2005,11:28,1207.50,1207.50,1207.25,1207.50,16,16,32.00
02/16/2005,11:29,1207.50,1207.50,1207.25,1207.25,72,72,144.00
02/16/2005,11:30,1207.25,1207.50,1207.00,1207.25,206,206,412.00
02/16/2005,11:31,1207.00,1207.25,1207.00,1207.25,74,74,148.00
02/16/2005,11:32,1207.25,1207.50,1207.00,1207.25,273,273,546.00
02/16/2005,11:33,1207.25,1207.25,1207.25,1207.25,120,120,240.00
02/16/2005,11:34,1207.25,1207.50,1207.00,1207.25,97,97,194.00
02/16/2005,11:35,1207.25,1207.50,1207.25,1207.25,15,15,30.00
02/16/2005,11:36,1207.25,1207.50,1207.00,1207.25,89,89,178.00
02/16/2005,11:37,1207.25,1207.50,1207.00,1207.25,121,121,242.00
02/16/2005,11:38,1207.25,1207.25,1207.00,1207.00,72,72,144.00
02/16/2005,11:39,1207.25,1207.25,1207.00,1207.25,153,153,306.00
02/16/2005,11:40,1207.25,1207.75,1207.25,1207.50,665,665,1330.00
02/16/2005,11:41,1207.50,1207.75,1207.50,1207.50,55,55,110.00
02/16/2005,11:42,1207.75,1207.75,1207.50,1207.75,40,40,80.00
02/16/2005,11:43,1207.50,1207.75,1207.50,1207.75,34,34,68.00
02/16/2005,11:44,1207.75,1207.75,1207.50,1207.75,30,30,60.00
02/16/2005,11:45,1207.75,1207.75,1207.50,1207.50,17,17,34.00
02/16/2005,11:46,1207.75,1208.25,1207.50,1208.25,1570,1570,3140.00
02/16/2005,11:47,1208.25,1208.25,1207.50,1207.75,1062,1062,2124.00
02/16/2005,11:48,1207.50,1207.75,1207.25,1207.50,552,552,1104.00
02/16/2005,11:49,1207.50,1207.50,1207.25,1207.25,87,87,174.00
02/16/2005,11:50,1207.50,1207.50,1207.25,1207.25,239,239,478.00
02/16/2005,11:51,1207.25,1207.50,1207.00,1207.50,150,150,300.00
02/16/2005,11:52,1207.50,1207.50,1207.25,1207.25,44,44,88.00
02/16/2005,11:53,1207.50,1207.50,1207.25,1207.25,13,13,26.00
02/16/2005,11:54,1207.50,1207.50,1207.25,1207.50,26,26,52.00
02/16/2005,11:55,1207.25,1207.75,1207.25,1207.75,108,108,216.00
02/16/2005,11:56,1207.75,1207.75,1207.50,1207.50,140,140,280.00
02/16/2005,11:57,1207.50,1207.50,1207.25,1207.50,14,14,28.00
02/16/2005,11:58,1207.50,1207.50,1207.25,1207.25,133,133,266.00
02/16/2005,11:59,1207.50,1207.50,1207.00,1207.00,417,417,834.00
02/16/2005,12:00,1207.00,1207.25,1207.00,1207.25,196,196,392.00
02/16/2005,12:01,1207.25,1207.50,1207.00,1207.25,220,220,440.00
02/16/2005,12:02,1207.25,1207.25,1206.75,1207.00,693,693,1386.00
02/16/2005,12:03,1207.00,1207.00,1206.75,1207.00,478,478,956.00
02/16/2005,12:04,1207.00,1207.25,1206.75,1207.00,231,231,462.00
02/16/2005,12:05,1207.25,1207.50,1207.00,1207.25,254,254,508.00
02/16/2005,12:06,1207.50,1207.75,1207.25,1207.50,147,147,294.00
02/16/2005,12:07,1207.50,1207.50,1207.25,1207.50,117,117,234.00
02/16/2005,12:08,1207.50,1207.75,1207.25,1207.75,86,86,172.00
02/16/2005,12:09,1207.50,1207.75,1207.50,1207.50,104,104,208.00
02/16/2005,12:10,1207.75,1207.75,1207.50,1207.75,96,96,192.00
02/16/2005,12:11,1207.75,1207.75,1207.50,1207.50,33,33,66.00
02/16/2005,12:12,1207.75,1207.75,1207.75,1207.75,52,52,104.00
02/16/2005,12:13,1207.75,1207.75,1207.50,1207.50,122,122,244.00
02/16/2005,12:14,1207.75,1207.75,1207.50,1207.50,63,63,126.00
02/16/2005,12:15,1207.75,1207.75,1207.50,1207.75,63,63,126.00
02/16/2005,12:16,1207.75,1208.00,1207.50,1208.00,226,226,452.00
02/16/2005,12:17,1208.00,1208.00,1207.75,1207.75,193,193,386.00
02/16/2005,12:18,1207.75,1208.00,1207.25,1207.50,754,754,1508.00
02/16/2005,12:19,1207.50,1208.50,1207.25,1208.25,1593,1593,3186.00
02/16/2005,12:20,1208.25,1208.25,1207.75,1207.75,519,519,1038.00
02/16/2005,12:21,1208.00,1208.25,1207.75,1208.00,417,417,834.00
02/16/2005,12:22,1207.75,1208.00,1207.25,1207.50,1165,1165,2330.00
02/16/2005,12:23,1207.50,1207.75,1207.25,1207.50,571,571,1142.00
02/16/2005,12:24,1207.50,1207.75,1207.25,1207.75,101,101,202.00
02/16/2005,12:25,1207.75,1208.00,1207.50,1208.00,371,371,742.00
02/16/2005,12:26,1208.00,1208.00,1207.50,1207.50,175,175,350.00
02/16/2005,12:27,1207.75,1207.75,1207.50,1207.75,87,87,174.00
02/16/2005,12:28,1207.50,1207.75,1207.25,1207.25,295,295,590.00
02/16/2005,12:29,1207.25,1207.75,1207.25,1207.75,175,175,350.00
02/16/2005,12:30,1207.50,1207.75,1207.50,1207.50,175,175,350.00
02/16/2005,12:31,1207.50,1207.75,1207.25,1207.25,140,140,280.00
02/16/2005,12:32,1207.25,1207.50,1206.75,1207.00,1275,1275,2550.00
02/16/2005,12:33,1207.00,1207.00,1206.25,1206.50,1875,1875,3750.00
02/16/2005,12:34,1206.75,1207.25,1206.50,1206.75,1865,1865,3730.00
02/16/2005,12:35,1207.00,1207.25,1206.75,1207.00,520,520,1040.00
02/16/2005,12:36,1206.75,1207.00,1206.75,1206.75,513,513,1026.00
02/16/2005,12:37,1206.75,1206.75,1206.25,1206.75,1196,1196,2392.00
02/16/2005,12:38,1206.75,1206.75,1206.25,1206.50,444,444,888.00
02/16/2005,12:39,1206.50,1206.75,1206.25,1206.75,318,318,636.00
02/16/2005,12:40,1206.75,1206.75,1206.25,1206.75,609,609,1218.00
02/16/2005,12:41,1206.75,1207.25,1206.50,1207.00,1020,1020,2040.00
02/16/2005,12:42,1206.75,1207.00,1206.75,1207.00,53,53,106.00
02/16/2005,12:43,1207.00,1207.00,1206.75,1207.00,103,103,206.00
02/16/2005,12:44,1207.00,1207.00,1206.75,1207.00,370,370,740.00
02/16/2005,12:45,1207.00,1207.00,1206.75,1207.00,47,47,94.00
02/16/2005,12:46,1207.00,1207.00,1206.50,1206.50,623,623,1246.00
02/16/2005,12:47,1206.75,1207.00,1206.50,1207.00,176,176,352.00
02/16/2005,12:48,1206.75,1207.75,1206.75,1207.50,1421,1421,2842.00
02/16/2005,12:49,1207.50,1207.75,1207.25,1207.50,780,780,1560.00
02/16/2005,12:50,1207.50,1207.75,1207.50,1207.75,112,112,224.00
02/16/2005,12:51,1207.50,1207.75,1207.50,1207.75,61,61,122.00
02/16/2005,12:52,1207.75,1207.75,1207.25,1207.50,219,219,438.00
02/16/2005,12:53,1207.50,1207.75,1207.25,1207.25,658,658,1316.00
02/16/2005,12:54,1207.25,1207.50,1207.25,1207.50,28,28,56.00
02/16/2005,12:55,1207.50,1207.50,1207.25,1207.25,29,29,58.00
02/16/2005,12:56,1207.50,1208.50,1207.25,1208.00,1994,1994,3988.00
02/16/2005,12:57,1208.25,1208.75,1208.00,1208.50,2132,2132,4264.00
02/16/2005,12:58,1208.50,1208.50,1208.00,1208.25,374,374,748.00
02/16/2005,12:59,1208.00,1208.25,1208.00,1208.00,150,150,300.00
02/16/2005,13:00,1208.00,1208.25,1207.75,1207.75,1528,1528,3056.00
02/16/2005,13:01,1207.75,1208.25,1207.75,1208.00,214,214,428.00
02/16/2005,13:02,1208.00,1208.25,1207.75,1207.75,233,233,466.00
02/16/2005,13:03,1207.75,1208.00,1207.75,1208.00,42,42,84.00
02/16/2005,13:04,1208.00,1208.00,1207.75,1207.75,59,59,118.00
02/16/2005,13:05,1208.00,1208.00,1207.75,1208.00,50,50,100.00
02/16/2005,13:06,1207.75,1208.50,1207.75,1208.25,408,408,816.00
02/16/2005,13:07,1208.00,1208.50,1208.00,1208.50,305,305,610.00
02/16/2005,13:08,1208.50,1209.25,1208.25,1208.75,2784,2784,5568.00
02/16/2005,13:09,1208.75,1209.00,1208.50,1208.50,555,555,1110.00
02/16/2005,13:10,1208.50,1209.00,1208.50,1208.75,745,745,1490.00
02/16/2005,13:11,1208.75,1209.50,1208.75,1209.00,2121,2121,4242.00
02/16/2005,13:12,1209.00,1209.25,1208.75,1208.75,993,993,1986.00
02/16/2005,13:13,1208.75,1209.00,1208.50,1208.50,405,405,810.00
02/16/2005,13:14,1208.75,1208.75,1208.50,1208.75,89,89,178.00
02/16/2005,13:15,1208.50,1208.75,1208.25,1208.25,511,511,1022.00
02/16/2005,13:16,1208.25,1208.50,1208.25,1208.25,41,41,82.00
02/16/2005,13:17,1208.25,1208.75,1208.25,1208.75,510,510,1020.00
02/16/2005,13:18,1208.75,1208.75,1208.25,1208.25,197,197,394.00
02/16/2005,13:19,1208.25,1208.75,1208.25,1208.50,228,228,456.00
02/16/2005,13:20,1208.50,1208.75,1208.50,1208.75,46,46,92.00
02/16/2005,13:21,1208.50,1208.75,1208.50,1208.50,86,86,172.00
02/16/2005,13:22,1208.50,1208.75,1208.25,1208.50,139,139,278.00
02/16/2005,13:23,1208.50,1208.75,1208.50,1208.75,24,24,48.00
02/16/2005,13:24,1208.75,1208.75,1208.50,1208.75,197,197,394.00
02/16/2005,13:25,1208.75,1209.50,1208.50,1209.25,1792,1792,3584.00
02/16/2005,13:26,1209.50,1209.50,1209.00,1209.00,156,156,312.00
02/16/2005,13:27,1209.25,1209.25,1208.75,1209.25,722,722,1444.00
02/16/2005,13:28,1209.25,1209.25,1208.75,1209.00,176,176,352.00
02/16/2005,13:29,1208.75,1209.00,1208.75,1208.75,190,190,380.00
02/16/2005,13:30,1209.00,1209.25,1209.00,1209.00,184,184,368.00
02/16/2005,13:31,1209.25,1209.75,1209.00,1209.25,1983,1983,3966.00
02/16/2005,13:32,1209.25,1209.75,1209.25,1209.75,341,341,682.00
02/16/2005,13:33,1209.50,1209.75,1209.25,1209.50,1209,1209,2418.00
02/16/2005,13:34,1209.25,1209.50,1209.25,1209.50,150,150,300.00
02/16/2005,13:35,1209.50,1209.75,1209.25,1209.25,624,624,1248.00
02/16/2005,13:36,1209.50,1209.75,1209.25,1209.50,359,359,718.00
02/16/2005,13:37,1209.50,1209.75,1209.25,1209.25,89,89,178.00
02/16/2005,13:38,1209.25,1209.50,1209.25,1209.25,656,656,1312.00
02/16/2005,13:39,1209.25,1209.50,1208.75,1209.00,1266,1266,2532.00
02/16/2005,13:40,1209.00,1209.25,1208.50,1208.50,1030,1030,2060.00
02/16/2005,13:41,1208.75,1208.75,1208.50,1208.75,252,252,504.00
02/16/2005,13:42,1208.75,1209.00,1208.50,1208.75,295,295,590.00
02/16/2005,13:43,1209.00,1209.00,1208.50,1209.00,273,273,546.00
02/16/2005,13:44,1208.75,1209.50,1208.75,1209.00,1673,1673,3346.00
02/16/2005,13:45,1209.25,1211.25,1209.25,1211.00,4854,4854,9708.00
02/16/2005,13:46,1211.25,1211.50,1210.25,1210.25,3442,3442,6884.00
02/16/2005,13:47,1210.25,1210.75,1210.25,1210.25,633,633,1266.00
02/16/2005,13:48,1210.50,1210.50,1210.00,1210.50,1018,1018,2036.00
02/16/2005,13:49,1210.25,1210.50,1210.25,1210.50,207,207,414.00
02/16/2005,13:50,1210.50,1210.50,1209.75,1209.75,1089,1089,2178.00
02/16/2005,13:51,1209.75,1210.25,1209.75,1210.00,363,363,726.00
02/16/2005,13:52,1210.00,1210.50,1210.00,1210.50,433,433,866.00
02/16/2005,13:53,1210.50,1211.00,1210.25,1210.50,1582,1582,3164.00
02/16/2005,13:54,1210.75,1211.00,1210.50,1211.00,1080,1080,2160.00
02/16/2005,13:55,1210.75,1211.75,1210.75,1211.25,4156,4156,8312.00
02/16/2005,13:56,1211.25,1211.50,1211.00,1211.50,1484,1484,2968.00
02/16/2005,13:57,1211.25,1211.75,1211.25,1211.50,983,983,1966.00
02/16/2005,13:58,1211.50,1212.75,1211.25,1212.25,6078,6078,12156.00
02/16/2005,13:59,1212.50,1213.00,1212.00,1212.50,2889,2889,5778.00
02/16/2005,14:00,1212.75,1212.75,1212.50,1212.75,1486,1486,2972.00
02/16/2005,14:01,1212.75,1213.50,1212.50,1213.00,3373,3373,6746.00
02/16/2005,14:02,1213.00,1213.00,1212.50,1212.50,494,494,988.00
02/16/2005,14:03,1212.50,1212.75,1212.25,1212.25,1080,1080,2160.00
02/16/2005,14:04,1212.50,1212.50,1212.25,1212.25,502,502,1004.00
02/16/2005,14:05,1212.25,1212.50,1211.75,1212.25,1341,1341,2682.00
02/16/2005,14:06,1212.00,1212.25,1211.75,1211.75,588,588,1176.00
02/16/2005,14:07,1211.75,1212.00,1211.75,1211.75,136,136,272.00
02/16/2005,14:08,1212.00,1212.25,1211.75,1212.25,808,808,1616.00
02/16/2005,14:09,1212.00,1213.00,1212.00,1212.75,1825,1825,3650.00
02/16/2005,14:10,1212.75,1212.75,1212.25,1212.75,806,806,1612.00
02/16/2005,14:11,1212.50,1212.75,1212.25,1212.50,643,643,1286.00
02/16/2005,14:12,1212.25,1212.50,1212.00,1212.25,522,522,1044.00
02/16/2005,14:13,1212.25,1212.75,1212.25,1212.50,317,317,634.00
02/16/2005,14:14,1212.75,1213.00,1212.50,1212.75,1520,1520,3040.00
02/16/2005,14:15,1212.75,1213.00,1212.50,1212.75,371,371,742.00
02/16/2005,14:16,1212.50,1213.00,1212.25,1212.50,950,950,1900.00
02/16/2005,14:17,1212.25,1212.50,1212.00,1212.50,432,432,864.00
02/16/2005,14:18,1212.50,1212.50,1211.75,1211.75,929,929,1858.00
02/16/2005,14:19,1212.00,1212.25,1211.75,1212.00,761,761,1522.00
02/16/2005,14:20,1212.00,1212.50,1212.00,1212.50,459,459,918.00
02/16/2005,14:21,1212.25,1212.50,1212.00,1212.00,456,456,912.00
02/16/2005,14:22,1212.00,1212.25,1211.75,1212.00,441,441,882.00
02/16/2005,14:23,1212.00,1212.25,1212.00,1212.25,340,340,680.00
02/16/2005,14:24,1212.00,1212.50,1212.00,1212.25,580,580,1160.00
02/16/2005,14:25,1212.00,1212.25,1211.50,1211.50,1820,1820,3640.00
02/16/2005,14:26,1211.75,1211.75,1211.25,1211.75,2103,2103,4206.00
02/16/2005,14:27,1211.75,1211.75,1211.25,1211.50,374,374,748.00
02/16/2005,14:28,1211.50,1211.75,1211.25,1211.25,345,345,690.00
02/16/2005,14:29,1211.25,1211.75,1211.00,1211.50,917,917,1834.00
02/16/2005,14:30,1211.50,1212.00,1211.50,1211.75,908,908,1816.00
02/16/2005,14:31,1211.50,1211.75,1211.25,1211.75,577,577,1154.00
02/16/2005,14:32,1211.75,1211.75,1211.50,1211.50,230,230,460.00
02/16/2005,14:33,1211.50,1211.75,1211.00,1211.25,691,691,1382.00
02/16/2005,14:34,1211.25,1211.50,1211.00,1211.25,548,548,1096.00
02/16/2005,14:35,1211.25,1211.50,1210.50,1211.00,1373,1373,2746.00
02/16/2005,14:36,1210.75,1211.25,1210.75,1211.00,1493,1493,2986.00
02/16/2005,14:37,1211.00,1211.25,1211.00,1211.25,192,192,384.00
02/16/2005,14:38,1211.00,1211.25,1211.00,1211.00,166,166,332.00
02/16/2005,14:39,1211.00,1211.25,1210.75,1211.25,633,633,1266.00
02/16/2005,14:40,1211.00,1211.25,1210.25,1210.25,2112,2112,4224.00
02/16/2005,14:41,1210.50,1210.75,1210.25,1210.50,1247,1247,2494.00
02/16/2005,14:42,1210.75,1211.00,1210.50,1210.75,551,551,1102.00
02/16/2005,14:43,1210.75,1211.00,1210.75,1211.00,863,863,1726.00
02/16/2005,14:44,1211.00,1211.25,1210.75,1210.75,285,285,570.00
02/16/2005,14:45,1210.75,1211.25,1210.75,1211.00,598,598,1196.00
02/16/2005,14:46,1210.75,1211.00,1210.75,1211.00,389,389,778.00
02/16/2005,14:47,1211.00,1211.25,1210.25,1211.00,1413,1413,2826.00
02/16/2005,14:48,1211.00,1211.25,1210.75,1211.00,317,317,634.00
02/16/2005,14:49,1211.00,1211.25,1211.00,1211.00,552,552,1104.00
02/16/2005,14:50,1211.00,1211.00,1210.75,1210.75,43,43,86.00
02/16/2005,14:51,1210.75,1211.50,1210.75,1211.50,1555,1555,3110.00
02/16/2005,14:52,1211.50,1211.50,1211.25,1211.50,251,251,502.00
02/16/2005,14:53,1211.50,1211.50,1211.25,1211.50,544,544,1088.00
02/16/2005,14:54,1211.50,1211.75,1211.00,1211.00,1089,1089,2178.00
02/16/2005,14:55,1211.00,1211.25,1211.00,1211.00,275,275,550.00
02/16/2005,14:56,1211.00,1211.50,1210.75,1211.00,2008,2008,4016.00
02/16/2005,14:57,1211.25,1211.25,1211.00,1211.25,483,483,966.00
02/16/2005,14:58,1211.50,1211.50,1210.75,1211.25,653,653,1306.00
02/16/2005,14:59,1211.00,1211.25,1210.75,1211.00,559,559,1118.00
02/16/2005,15:00,1211.00,1211.25,1210.50,1210.75,2740,2740,5480.00
02/16/2005,15:01,1210.50,1210.75,1210.00,1210.00,3063,3063,6126.00
02/16/2005,15:02,1210.00,1210.25,1209.75,1210.25,1151,1151,2302.00
02/16/2005,15:03,1210.00,1210.50,1210.00,1210.50,1519,1519,3038.00
02/16/2005,15:04,1210.50,1210.50,1210.25,1210.50,448,448,896.00
02/16/2005,15:05,1210.50,1210.50,1210.25,1210.25,1115,1115,2230.00
02/16/2005,15:06,1210.25,1210.50,1210.25,1210.50,732,732,1464.00
02/16/2005,15:07,1210.25,1210.50,1210.25,1210.25,393,393,786.00
02/16/2005,15:08,1210.25,1210.75,1210.25,1210.75,1139,1139,2278.00
02/16/2005,15:09,1210.50,1211.00,1210.50,1211.00,636,636,1272.00
02/16/2005,15:10,1211.00,1211.00,1210.75,1211.00,996,996,1992.00
02/16/2005,15:11,1211.00,1211.00,1210.50,1210.75,829,829,1658.00
02/16/2005,15:12,1210.75,1211.00,1210.50,1210.75,1445,1445,2890.00
02/16/2005,15:13,1210.75,1210.75,1210.50,1210.75,97,97,194.00
02/16/2005,15:14,1210.75,1210.75,1210.50,1210.50,628,628,1256.00
02/16/2005,15:15,1210.50,1210.75,1210.25,1210.50,3039,3039,6078.00
02/16/2005,15:16,1210.50,1210.50,1210.50,1210.50,1,1,2.00
02/16/2005,15:31,1210.75,1211.00,1210.50,1211.00,161,185,346.00
02/16/2005,15:32,1211.00,1211.00,1210.75,1210.75,20,7,27.00
02/16/2005,15:33,1210.75,1211.00,1210.75,1210.75,4,5,9.00
02/16/2005,15:34,1210.75,1211.00,1210.75,1210.75,59,163,222.00
02/16/2005,15:35,1210.75,1211.00,1210.75,1211.00,106,38,144.00
02/16/2005,15:36,1210.75,1211.00,1210.75,1211.00,55,8,63.00
02/16/2005,15:37,1210.75,1211.00,1210.75,1210.75,1,73,74.00
02/16/2005,15:38,1211.00,1211.00,1210.75,1210.75,2,1,3.00
02/16/2005,15:39,1210.75,1210.75,1210.50,1210.50,0,64,64.00
02/16/2005,15:40,1210.75,1210.75,1210.75,1210.75,5,0,5.00
02/16/2005,15:41,1210.50,1210.50,1210.50,1210.50,0,10,10.00
02/16/2005,15:42,1210.75,1210.75,1210.50,1210.50,1,4,5.00
02/16/2005,15:43,1210.50,1210.75,1210.50,1210.75,1,1,2.00
02/16/2005,15:44,1210.50,1210.50,1210.50,1210.50,0,171,171.00
02/16/2005,15:45,1210.50,1210.50,1210.50,1210.50,0,17,17.00
02/16/2005,15:47,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,15:48,1210.50,1210.75,1210.50,1210.50,1,33,34.00
02/16/2005,15:49,1210.75,1210.75,1210.50,1210.50,1,1,2.00
02/16/2005,15:51,1210.75,1210.75,1210.75,1210.75,3,0,3.00
02/16/2005,15:52,1210.75,1210.75,1210.75,1210.75,176,0,176.00
02/16/2005,15:53,1210.75,1210.75,1210.75,1210.75,55,0,55.00
02/16/2005,15:54,1210.50,1210.75,1210.50,1210.50,1,214,215.00
02/16/2005,15:55,1210.50,1210.50,1210.25,1210.50,11,2,13.00
02/16/2005,15:56,1210.25,1210.50,1210.25,1210.25,2,41,43.00
02/16/2005,15:57,1210.50,1210.50,1210.25,1210.50,3,50,53.00
02/16/2005,15:58,1210.25,1210.25,1210.25,1210.25,0,21,21.00
02/16/2005,15:59,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,16:00,1210.50,1210.50,1210.25,1210.50,106,12,118.00
02/16/2005,17:01,1210.50,1210.75,1210.25,1210.50,284,111,395.00
02/16/2005,17:02,1210.50,1210.50,1210.50,1210.50,13,0,13.00
02/16/2005,17:04,1210.50,1210.50,1210.50,1210.50,6,0,6.00
02/16/2005,17:06,1210.50,1210.50,1210.50,1210.50,7,0,7.00
02/16/2005,17:07,1210.50,1210.50,1210.50,1210.50,8,0,8.00
02/16/2005,17:09,1210.50,1210.50,1210.25,1210.25,30,23,53.00
02/16/2005,17:10,1210.50,1210.50,1210.50,1210.50,8,0,8.00
02/16/2005,17:11,1210.50,1210.50,1210.50,1210.50,4,0,4.00
02/16/2005,17:16,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,17:17,1210.50,1210.50,1210.50,1210.50,2,0,2.00
02/16/2005,17:19,1210.25,1210.25,1210.25,1210.25,0,4,4.00
02/16/2005,17:20,1210.25,1210.25,1210.25,1210.25,0,2,2.00
02/16/2005,17:22,1210.25,1210.25,1210.25,1210.25,0,2,2.00
02/16/2005,17:25,1210.25,1210.25,1210.25,1210.25,0,62,62.00
02/16/2005,17:26,1210.00,1210.00,1210.00,1210.00,0,1,1.00
02/16/2005,17:27,1210.25,1210.25,1210.25,1210.25,5,0,5.00
02/16/2005,17:30,1210.25,1210.25,1210.25,1210.25,2,0,2.00
02/16/2005,17:35,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,17:36,1210.25,1210.25,1210.25,1210.25,0,15,15.00
02/16/2005,17:37,1210.25,1210.25,1210.25,1210.25,0,12,12.00
02/16/2005,17:38,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,17:40,1210.25,1210.25,1210.25,1210.25,0,5,5.00
02/16/2005,17:42,1210.25,1210.25,1210.00,1210.00,0,15,15.00
02/16/2005,17:45,1210.25,1210.25,1210.25,1210.25,1,0,1.00
02/16/2005,17:49,1210.25,1210.25,1210.25,1210.25,1,0,1.00
02/16/2005,17:52,1210.25,1210.25,1210.00,1210.00,1,1,2.00
02/16/2005,17:53,1210.25,1210.25,1210.25,1210.25,16,0,16.00
02/16/2005,17:54,1210.25,1210.50,1210.25,1210.50,4,0,4.00
02/16/2005,18:01,1210.50,1210.50,1210.25,1210.25,1,1,2.00
02/16/2005,18:02,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,18:04,1210.50,1210.50,1210.25,1210.25,1,2,3.00
02/16/2005,18:06,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,18:07,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,18:08,1210.25,1210.25,1210.25,1210.25,0,41,41.00
02/16/2005,18:11,1210.25,1210.25,1210.25,1210.25,0,15,15.00
02/16/2005,18:12,1210.25,1210.25,1210.25,1210.25,0,5,5.00
02/16/2005,18:13,1210.25,1210.25,1210.25,1210.25,0,13,13.00
02/16/2005,18:14,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,18:17,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,18:22,1210.25,1210.25,1210.25,1210.25,0,2,2.00
02/16/2005,18:24,1210.25,1210.25,1210.25,1210.25,0,6,6.00
02/16/2005,18:28,1210.50,1210.50,1210.50,1210.50,72,0,72.00
02/16/2005,18:30,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,18:31,1210.50,1210.50,1210.50,1210.50,5,0,5.00
02/16/2005,18:33,1210.50,1210.75,1210.50,1210.75,13,0,13.00
02/16/2005,18:35,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,18:37,1210.75,1210.75,1210.75,1210.75,10,0,10.00
02/16/2005,18:40,1210.75,1210.75,1210.75,1210.75,130,0,130.00
02/16/2005,18:43,1210.75,1210.75,1210.75,1210.75,23,0,23.00
02/16/2005,18:44,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/16/2005,18:45,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,18:46,1210.75,1210.75,1210.75,1210.75,6,0,6.00
02/16/2005,18:47,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,18:48,1211.00,1211.00,1211.00,1211.00,4,0,4.00
02/16/2005,18:49,1211.00,1211.00,1211.00,1211.00,15,0,15.00
02/16/2005,18:50,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,18:55,1211.00,1211.00,1210.75,1211.00,69,1,70.00
02/16/2005,18:56,1211.00,1211.00,1211.00,1211.00,50,0,50.00
02/16/2005,18:59,1211.00,1211.00,1211.00,1211.00,5,0,5.00
02/16/2005,19:00,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/16/2005,19:01,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/16/2005,19:04,1210.75,1210.75,1210.75,1210.75,0,3,3.00
02/16/2005,19:08,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/16/2005,19:19,1210.75,1210.75,1210.75,1210.75,0,64,64.00
02/16/2005,19:22,1210.75,1210.75,1210.75,1210.75,0,7,7.00
02/16/2005,19:23,1210.75,1210.75,1210.75,1210.75,0,17,17.00
02/16/2005,19:25,1210.75,1210.75,1210.75,1210.75,0,20,20.00
02/16/2005,19:31,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/16/2005,19:35,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,19:36,1210.75,1210.75,1210.75,1210.75,0,3,3.00
02/16/2005,19:37,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,19:38,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/16/2005,19:39,1210.75,1210.75,1210.75,1210.75,0,3,3.00
02/16/2005,19:40,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,19:42,1210.75,1210.75,1210.75,1210.75,0,3,3.00
02/16/2005,19:43,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,19:45,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/16/2005,19:46,1210.75,1211.00,1210.75,1211.00,31,2,33.00
02/16/2005,19:55,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,19:58,1210.75,1210.75,1210.75,1210.75,0,5,5.00
02/16/2005,20:00,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/16/2005,20:01,1210.75,1211.00,1210.75,1211.00,1,1,2.00
02/16/2005,20:06,1210.75,1210.75,1210.75,1210.75,0,5,5.00
02/16/2005,20:07,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/16/2005,20:08,1210.75,1210.75,1210.75,1210.75,0,30,30.00
02/16/2005,20:09,1210.75,1210.75,1210.75,1210.75,0,13,13.00
02/16/2005,20:10,1210.75,1210.75,1210.75,1210.75,0,33,33.00
02/16/2005,20:11,1210.75,1210.75,1210.75,1210.75,0,3,3.00
02/16/2005,20:12,1210.75,1210.75,1210.75,1210.75,0,14,14.00
02/16/2005,20:14,1211.00,1211.00,1210.75,1210.75,1,1,2.00
02/16/2005,20:17,1210.75,1210.75,1210.75,1210.75,0,4,4.00
02/16/2005,20:18,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,20:20,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,20:21,1210.75,1210.75,1210.75,1210.75,0,3,3.00
02/16/2005,20:22,1210.75,1210.75,1210.75,1210.75,0,6,6.00
02/16/2005,20:25,1210.50,1210.50,1210.50,1210.50,0,2,2.00
02/16/2005,20:27,1210.75,1210.75,1210.75,1210.75,10,0,10.00
02/16/2005,20:29,1210.75,1210.75,1210.75,1210.75,10,0,10.00
02/16/2005,20:30,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/16/2005,20:32,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/16/2005,20:33,1210.75,1211.00,1210.75,1211.00,1,1,2.00
02/16/2005,20:40,1211.00,1211.00,1210.75,1210.75,20,24,44.00
02/16/2005,20:41,1210.75,1210.75,1210.75,1210.75,0,5,5.00
02/16/2005,20:43,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/16/2005,20:44,1210.75,1210.75,1210.75,1210.75,0,14,14.00
02/16/2005,20:47,1210.50,1210.50,1210.50,1210.50,0,2,2.00
02/16/2005,20:48,1210.75,1210.75,1210.75,1210.75,5,0,5.00
02/16/2005,20:49,1210.75,1210.75,1210.75,1210.75,5,0,5.00
02/16/2005,20:50,1210.75,1210.75,1210.75,1210.75,3,0,3.00
02/16/2005,20:53,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,20:55,1210.50,1210.50,1210.50,1210.50,0,40,40.00
02/16/2005,20:56,1210.75,1210.75,1210.50,1210.50,8,1,9.00
02/16/2005,20:57,1210.50,1210.50,1210.50,1210.50,0,5,5.00
02/16/2005,20:58,1210.50,1210.50,1210.50,1210.50,0,11,11.00
02/16/2005,20:59,1210.25,1210.25,1210.25,1210.25,0,20,20.00
02/16/2005,21:00,1210.50,1210.50,1210.25,1210.25,1,19,20.00
02/16/2005,21:02,1210.50,1210.50,1210.50,1210.50,2,0,2.00
02/16/2005,21:03,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,21:04,1210.50,1210.50,1210.50,1210.50,2,0,2.00
02/16/2005,21:06,1210.50,1210.50,1210.50,1210.50,26,0,26.00
02/16/2005,21:07,1210.50,1210.50,1210.50,1210.50,5,0,5.00
02/16/2005,21:09,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,21:10,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,21:11,1210.50,1210.50,1210.50,1210.50,12,0,12.00
02/16/2005,21:13,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,21:15,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/16/2005,21:16,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,21:21,1210.25,1210.75,1210.25,1210.75,3,2,5.00
02/16/2005,21:22,1210.50,1210.50,1210.50,1210.50,0,2,2.00
02/16/2005,21:23,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,21:27,1210.50,1210.50,1210.50,1210.50,0,5,5.00
02/16/2005,21:31,1210.50,1210.50,1210.50,1210.50,0,5,5.00
02/16/2005,21:33,1210.50,1210.75,1210.50,1210.50,2,5,7.00
02/16/2005,21:35,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/16/2005,21:36,1210.50,1210.50,1210.50,1210.50,2,0,2.00
02/16/2005,21:49,1210.50,1210.50,1210.50,1210.50,10,0,10.00
02/16/2005,21:51,1210.50,1210.75,1210.50,1210.75,9,0,9.00
02/16/2005,21:52,1210.75,1210.75,1210.50,1210.50,8,10,18.00
02/16/2005,21:55,1210.50,1210.50,1210.50,1210.50,0,6,6.00
02/16/2005,21:56,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,21:57,1210.50,1210.50,1210.50,1210.50,0,3,3.00
02/16/2005,22:00,1210.75,1210.75,1210.50,1210.50,3,1,4.00
02/16/2005,22:01,1210.50,1210.50,1210.50,1210.50,0,3,3.00
02/16/2005,22:02,1210.50,1210.50,1210.50,1210.50,0,5,5.00
02/16/2005,22:03,1210.50,1210.50,1210.50,1210.50,0,5,5.00
02/16/2005,22:20,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,22:26,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,22:30,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,22:33,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,22:36,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,22:50,1210.75,1210.75,1210.75,1210.75,30,0,30.00
02/16/2005,22:55,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,23:00,1210.50,1210.50,1210.50,1210.50,0,3,3.00
02/16/2005,23:02,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/16/2005,23:14,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/16/2005,23:15,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,23:24,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/16/2005,23:28,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,23:31,1210.75,1210.75,1210.75,1210.75,3,0,3.00
02/16/2005,23:32,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,23:34,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/16/2005,23:38,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/16/2005,23:53,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/16/2005,23:55,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/17/2005,00:00,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/17/2005,00:01,1210.75,1210.75,1210.75,1210.75,10,0,10.00
02/17/2005,00:03,1210.75,1210.75,1210.75,1210.75,2,0,2.00
02/17/2005,00:06,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/17/2005,00:10,1210.50,1210.50,1210.50,1210.50,0,2,2.00
02/17/2005,00:15,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/17/2005,00:17,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/17/2005,00:19,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/17/2005,00:20,1210.50,1210.50,1210.50,1210.50,0,2,2.00
02/17/2005,00:29,1210.50,1210.50,1210.50,1210.50,0,5,5.00
02/17/2005,00:33,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/17/2005,00:36,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/17/2005,00:38,1210.50,1210.50,1210.50,1210.50,0,1,1.00
02/17/2005,00:44,1210.50,1210.50,1210.50,1210.50,0,100,100.00
02/17/2005,00:45,1210.50,1210.50,1210.50,1210.50,0,80,80.00
02/17/2005,00:46,1210.25,1210.50,1210.25,1210.50,2,15,17.00
02/17/2005,00:55,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/17/2005,00:56,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/17/2005,00:57,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/17/2005,00:58,1210.25,1210.25,1210.25,1210.25,0,3,3.00
02/17/2005,01:01,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/17/2005,01:08,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/17/2005,01:09,1210.25,1210.50,1210.25,1210.50,4,12,16.00
02/17/2005,01:17,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/17/2005,01:20,1210.50,1210.50,1210.50,1210.50,41,0,41.00
02/17/2005,01:21,1210.50,1210.50,1210.50,1210.50,5,0,5.00
02/17/2005,01:22,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/17/2005,01:28,1210.75,1210.75,1210.75,1210.75,81,0,81.00
02/17/2005,01:29,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/17/2005,01:34,1210.50,1210.50,1210.50,1210.50,0,3,3.00
02/17/2005,01:37,1210.50,1210.50,1210.50,1210.50,0,20,20.00
02/17/2005,01:39,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/17/2005,01:40,1210.50,1210.50,1210.50,1210.50,0,23,23.00
02/17/2005,01:41,1210.50,1210.50,1210.50,1210.50,0,5,5.00
02/17/2005,01:43,1210.50,1210.50,1210.50,1210.50,0,11,11.00
02/17/2005,01:45,1210.25,1210.25,1210.25,1210.25,0,50,50.00
02/17/2005,01:46,1210.50,1210.50,1210.50,1210.50,26,0,26.00
02/17/2005,01:48,1210.25,1210.25,1210.25,1210.25,0,15,15.00
02/17/2005,01:49,1210.25,1210.25,1210.25,1210.25,0,2,2.00
02/17/2005,01:50,1210.25,1210.25,1210.25,1210.25,0,4,4.00
02/17/2005,01:52,1210.25,1210.25,1210.25,1210.25,0,2,2.00
02/17/2005,01:53,1210.25,1210.25,1210.25,1210.25,0,61,61.00
02/17/2005,01:54,1210.25,1210.25,1210.25,1210.25,0,15,15.00
02/17/2005,01:55,1210.25,1210.25,1210.25,1210.25,0,3,3.00
02/17/2005,01:56,1210.25,1210.25,1210.25,1210.25,0,19,19.00
02/17/2005,01:57,1210.25,1210.25,1210.00,1210.00,0,5,5.00
02/17/2005,01:59,1210.25,1210.25,1210.25,1210.25,51,0,51.00
02/17/2005,02:00,1210.25,1210.25,1210.25,1210.25,3,0,3.00
02/17/2005,02:01,1210.25,1210.50,1210.25,1210.25,44,20,64.00
02/17/2005,02:02,1210.25,1210.75,1210.25,1210.75,6,20,26.00
02/17/2005,02:03,1210.50,1210.50,1210.25,1210.25,0,16,16.00
02/17/2005,02:04,1210.25,1210.50,1210.25,1210.50,25,2,27.00
02/17/2005,02:05,1210.50,1210.50,1210.50,1210.50,23,0,23.00
02/17/2005,02:06,1210.50,1210.50,1210.50,1210.50,7,0,7.00
02/17/2005,02:08,1210.50,1210.50,1210.50,1210.50,4,0,4.00
02/17/2005,02:09,1210.50,1210.50,1210.50,1210.50,2,0,2.00
02/17/2005,02:10,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/17/2005,02:11,1210.50,1210.50,1210.50,1210.50,4,0,4.00
02/17/2005,02:12,1210.75,1210.75,1210.50,1210.50,14,54,68.00
02/17/2005,02:13,1210.50,1210.50,1210.50,1210.50,0,26,26.00
02/17/2005,02:15,1210.50,1210.75,1210.50,1210.50,22,55,77.00
02/17/2005,02:16,1210.50,1210.50,1210.25,1210.50,5,28,33.00
02/17/2005,02:17,1210.25,1210.25,1210.25,1210.25,0,5,5.00
02/17/2005,02:18,1210.25,1210.25,1210.25,1210.25,0,37,37.00
02/17/2005,02:19,1210.25,1210.25,1210.00,1210.25,1,2,3.00
02/17/2005,02:20,1210.00,1210.00,1210.00,1210.00,0,5,5.00
02/17/2005,02:21,1210.25,1210.25,1210.25,1210.25,81,0,81.00
02/17/2005,02:22,1210.25,1210.25,1210.25,1210.25,26,0,26.00
02/17/2005,02:23,1210.25,1210.25,1210.25,1210.25,20,0,20.00
02/17/2005,02:24,1210.25,1210.25,1210.25,1210.25,36,0,36.00
02/17/2005,02:26,1210.25,1210.50,1210.25,1210.50,2,0,2.00
02/17/2005,02:27,1210.25,1210.25,1210.25,1210.25,0,10,10.00
02/17/2005,02:29,1210.25,1210.25,1210.25,1210.25,0,67,67.00
02/17/2005,02:30,1210.25,1210.25,1210.25,1210.25,0,8,8.00
02/17/2005,02:31,1210.25,1210.25,1210.25,1210.25,0,6,6.00
02/17/2005,02:32,1210.25,1210.25,1210.25,1210.25,0,36,36.00
02/17/2005,02:33,1210.25,1210.25,1210.25,1210.25,0,17,17.00
02/17/2005,02:34,1210.25,1210.75,1210.25,1210.75,135,5,140.00
02/17/2005,02:35,1210.75,1210.75,1210.75,1210.75,5,0,5.00
02/17/2005,02:36,1210.50,1210.50,1210.50,1210.50,0,26,26.00
02/17/2005,02:39,1210.50,1210.50,1210.25,1210.50,3,2,5.00
02/17/2005,02:40,1210.25,1210.25,1210.25,1210.25,0,1,1.00
02/17/2005,02:41,1210.25,1210.25,1210.25,1210.25,0,5,5.00
02/17/2005,02:44,1210.50,1210.50,1210.50,1210.50,15,0,15.00
02/17/2005,02:46,1210.50,1210.50,1210.50,1210.50,51,0,51.00
02/17/2005,02:47,1210.50,1210.50,1210.50,1210.50,6,0,6.00
02/17/2005,02:49,1210.50,1210.50,1210.50,1210.50,1,0,1.00
02/17/2005,02:51,1210.75,1211.00,1210.75,1210.75,75,6,81.00
02/17/2005,02:52,1210.75,1210.75,1210.75,1210.75,0,40,40.00
02/17/2005,02:53,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/17/2005,02:54,1210.75,1210.75,1210.75,1210.75,0,15,15.00
02/17/2005,02:55,1210.75,1211.00,1210.75,1211.00,11,9,20.00
02/17/2005,02:56,1210.75,1210.75,1210.75,1210.75,0,47,47.00
02/17/2005,02:57,1210.75,1210.75,1210.50,1210.50,0,76,76.00
02/17/2005,02:58,1210.75,1210.75,1210.50,1210.50,1,13,14.00
02/17/2005,02:59,1210.25,1210.25,1210.25,1210.25,0,143,143.00
02/17/2005,03:00,1210.00,1210.25,1210.00,1210.25,44,1,45.00
02/17/2005,03:01,1210.25,1210.25,1210.25,1210.25,3,0,3.00
02/17/2005,03:02,1210.25,1210.25,1210.00,1210.00,3,1,4.00
02/17/2005,03:03,1210.00,1210.00,1210.00,1210.00,0,87,87.00
02/17/2005,03:04,1210.00,1210.00,1209.75,1209.75,0,143,143.00
02/17/2005,03:05,1210.00,1210.00,1210.00,1210.00,32,0,32.00
02/17/2005,03:06,1210.00,1210.00,1210.00,1210.00,6,0,6.00
02/17/2005,03:07,1209.75,1209.75,1209.50,1209.75,26,293,319.00
02/17/2005,03:08,1209.75,1209.75,1209.75,1209.75,43,0,43.00
02/17/2005,03:09,1209.75,1209.75,1209.75,1209.75,5,0,5.00
02/17/2005,03:10,1209.75,1209.75,1209.75,1209.75,27,0,27.00
02/17/2005,03:11,1209.75,1209.75,1209.50,1209.50,3,10,13.00
02/17/2005,03:14,1209.50,1209.50,1209.50,1209.50,0,25,25.00
02/17/2005,03:15,1209.50,1209.50,1209.50,1209.50,0,3,3.00
02/17/2005,03:16,1209.75,1209.75,1209.50,1209.75,15,2,17.00
02/17/2005,03:17,1210.00,1210.00,1209.75,1209.75,2,15,17.00
02/17/2005,03:18,1209.75,1209.75,1209.75,1209.75,0,5,5.00
02/17/2005,03:19,1209.75,1210.00,1209.75,1210.00,68,2,70.00
02/17/2005,03:20,1209.75,1210.00,1209.75,1210.00,22,1,23.00
02/17/2005,03:21,1210.00,1210.00,1210.00,1210.00,4,0,4.00
02/17/2005,03:22,1210.00,1210.25,1210.00,1210.25,39,0,39.00
02/17/2005,03:23,1210.00,1210.25,1210.00,1210.25,2,12,14.00
02/17/2005,03:24,1210.25,1210.25,1210.00,1210.00,1,5,6.00
02/17/2005,03:25,1210.25,1210.25,1210.25,1210.25,3,0,3.00
02/17/2005,03:26,1210.00,1210.00,1210.00,1210.00,0,10,10.00
02/17/2005,03:27,1210.00,1210.25,1210.00,1210.25,3,8,11.00
02/17/2005,03:28,1210.00,1210.25,1210.00,1210.25,2,2,4.00
02/17/2005,03:29,1210.00,1210.25,1210.00,1210.25,22,1,23.00
02/17/2005,03:30,1210.25,1210.50,1210.25,1210.50,183,0,183.00
02/17/2005,03:31,1210.50,1210.75,1210.50,1210.75,201,0,201.00
02/17/2005,03:33,1210.50,1210.50,1210.50,1210.50,0,52,52.00
02/17/2005,03:34,1210.50,1210.75,1210.50,1210.50,1,4,5.00
02/17/2005,03:36,1210.50,1210.50,1210.50,1210.50,0,3,3.00
02/17/2005,03:37,1210.50,1210.50,1210.50,1210.50,0,54,54.00
02/17/2005,03:38,1210.25,1210.25,1210.25,1210.25,0,3,3.00
02/17/2005,03:40,1210.50,1210.50,1210.50,1210.50,10,0,10.00
02/17/2005,03:41,1210.25,1210.25,1210.25,1210.25,0,8,8.00
02/17/2005,03:43,1210.50,1210.50,1210.50,1210.50,60,0,60.00
02/17/2005,03:44,1210.50,1210.50,1210.50,1210.50,3,0,3.00
02/17/2005,03:45,1210.50,1210.50,1210.50,1210.50,5,0,5.00
02/17/2005,03:46,1210.50,1210.50,1210.50,1210.50,3,0,3.00
02/17/2005,03:47,1210.75,1210.75,1210.75,1210.75,1,0,1.00
02/17/2005,03:48,1210.75,1210.75,1210.75,1210.75,5,0,5.00
02/17/2005,03:49,1210.75,1211.00,1210.75,1211.00,175,0,175.00
02/17/2005,03:50,1211.00,1211.25,1211.00,1211.00,187,2,189.00
02/17/2005,03:51,1211.00,1211.00,1211.00,1211.00,0,42,42.00
02/17/2005,03:52,1210.75,1210.75,1210.50,1210.50,0,29,29.00
02/17/2005,03:55,1210.75,1211.00,1210.75,1210.75,39,4,43.00
02/17/2005,03:56,1210.75,1210.75,1210.75,1210.75,0,37,37.00
02/17/2005,03:57,1210.75,1210.75,1210.75,1210.75,0,7,7.00
02/17/2005,03:58,1210.75,1210.75,1210.75,1210.75,0,7,7.00
02/17/2005,03:59,1210.75,1210.75,1210.75,1210.75,0,4,4.00
02/17/2005,04:01,1210.75,1210.75,1210.75,1210.75,0,40,40.00
02/17/2005,04:03,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,04:04,1211.00,1211.00,1211.00,1211.00,134,0,134.00
02/17/2005,04:05,1211.00,1211.00,1211.00,1211.00,30,0,30.00
02/17/2005,04:06,1211.00,1211.00,1211.00,1211.00,5,0,5.00
02/17/2005,04:07,1210.75,1210.75,1210.75,1210.75,0,5,5.00
02/17/2005,04:08,1210.75,1210.75,1210.75,1210.75,0,17,17.00
02/17/2005,04:10,1210.75,1210.75,1210.75,1210.75,0,23,23.00
02/17/2005,04:11,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/17/2005,04:12,1211.00,1211.00,1211.00,1211.00,5,0,5.00
02/17/2005,04:13,1211.00,1211.00,1211.00,1211.00,25,0,25.00
02/17/2005,04:14,1211.00,1211.00,1211.00,1211.00,24,0,24.00
02/17/2005,04:15,1211.00,1211.00,1210.75,1210.75,9,1,10.00
02/17/2005,04:16,1210.75,1210.75,1210.75,1210.75,0,5,5.00
02/17/2005,04:17,1210.75,1210.75,1210.75,1210.75,0,5,5.00
02/17/2005,04:18,1210.75,1210.75,1210.75,1210.75,0,21,21.00
02/17/2005,04:19,1210.75,1210.75,1210.75,1210.75,0,6,6.00
02/17/2005,04:20,1211.00,1211.00,1210.75,1210.75,3,1,4.00
02/17/2005,04:21,1210.75,1210.75,1210.50,1210.50,0,105,105.00
02/17/2005,04:22,1210.75,1210.75,1210.75,1210.75,30,0,30.00
02/17/2005,04:23,1210.75,1210.75,1210.75,1210.75,15,0,15.00
02/17/2005,04:25,1211.00,1211.25,1211.00,1211.25,31,0,31.00
02/17/2005,04:26,1211.00,1211.00,1211.00,1211.00,0,3,3.00
02/17/2005,04:28,1211.00,1211.00,1211.00,1211.00,0,11,11.00
02/17/2005,04:29,1211.00,1211.25,1211.00,1211.25,1,8,9.00
02/17/2005,04:31,1211.00,1211.00,1211.00,1211.00,0,8,8.00
02/17/2005,04:32,1211.00,1211.00,1211.00,1211.00,0,1,1.00
02/17/2005,04:35,1211.00,1211.00,1211.00,1211.00,0,25,25.00
02/17/2005,04:36,1210.75,1210.75,1210.75,1210.75,0,7,7.00
02/17/2005,04:37,1211.00,1211.00,1211.00,1211.00,3,0,3.00
02/17/2005,04:39,1210.75,1211.00,1210.75,1211.00,4,10,14.00
02/17/2005,04:41,1211.00,1211.00,1211.00,1211.00,95,0,95.00
02/17/2005,04:43,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/17/2005,04:45,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,04:46,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/17/2005,04:48,1211.00,1211.00,1211.00,1211.00,10,0,10.00
02/17/2005,04:50,1211.00,1211.00,1211.00,1211.00,35,0,35.00
02/17/2005,04:53,1211.00,1211.00,1211.00,1211.00,60,0,60.00
02/17/2005,04:54,1211.00,1211.00,1210.75,1211.00,8,1,9.00
02/17/2005,04:55,1211.00,1211.00,1211.00,1211.00,2,0,2.00
02/17/2005,04:56,1211.00,1211.25,1211.00,1211.00,36,8,44.00
02/17/2005,04:57,1211.00,1211.25,1211.00,1211.25,1,13,14.00
02/17/2005,04:58,1211.00,1211.00,1211.00,1211.00,0,8,8.00
02/17/2005,04:59,1211.00,1211.00,1211.00,1211.00,0,29,29.00
02/17/2005,05:00,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,05:01,1210.75,1210.75,1210.75,1210.75,0,11,11.00
02/17/2005,05:03,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/17/2005,05:05,1210.75,1210.75,1210.75,1210.75,0,6,6.00
02/17/2005,05:08,1210.75,1210.75,1210.75,1210.75,0,15,15.00
02/17/2005,05:09,1210.75,1210.75,1210.50,1210.50,0,52,52.00
02/17/2005,05:11,1210.75,1211.00,1210.75,1211.00,50,0,50.00
02/17/2005,05:12,1210.75,1210.75,1210.75,1210.75,0,15,15.00
02/17/2005,05:13,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/17/2005,05:16,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,05:17,1210.75,1210.75,1210.50,1210.50,0,23,23.00
02/17/2005,05:18,1210.50,1210.75,1210.50,1210.75,1,10,11.00
02/17/2005,05:19,1210.75,1210.75,1210.75,1210.75,6,0,6.00
02/17/2005,05:23,1210.75,1210.75,1210.75,1210.75,20,0,20.00
02/17/2005,05:28,1211.00,1211.00,1211.00,1211.00,7,0,7.00
02/17/2005,05:29,1211.00,1211.00,1211.00,1211.00,63,0,63.00
02/17/2005,05:30,1210.75,1211.00,1210.75,1211.00,2,1,3.00
02/17/2005,05:33,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/17/2005,05:36,1210.75,1210.75,1210.75,1210.75,0,103,103.00
02/17/2005,05:37,1210.75,1210.75,1210.75,1210.75,0,3,3.00
02/17/2005,05:39,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,05:40,1210.75,1211.00,1210.75,1211.00,5,25,30.00
02/17/2005,05:41,1210.75,1210.75,1210.50,1210.75,6,77,83.00
02/17/2005,05:43,1210.75,1210.75,1210.50,1210.50,5,1,6.00
02/17/2005,05:44,1210.50,1210.50,1210.50,1210.50,0,3,3.00
02/17/2005,05:46,1210.75,1211.00,1210.75,1211.00,7,0,7.00
02/17/2005,05:47,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/17/2005,05:48,1210.75,1210.75,1210.75,1210.75,0,4,4.00
02/17/2005,05:49,1211.00,1211.00,1211.00,1211.00,4,0,4.00
02/17/2005,05:50,1210.75,1210.75,1210.75,1210.75,0,20,20.00
02/17/2005,05:51,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,05:54,1210.75,1211.00,1210.75,1211.00,5,30,35.00
02/17/2005,05:55,1211.00,1211.00,1211.00,1211.00,5,0,5.00
02/17/2005,05:57,1211.00,1211.00,1211.00,1211.00,7,0,7.00
02/17/2005,05:58,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,05:59,1210.75,1210.75,1210.75,1210.75,0,1,1.00
02/17/2005,06:00,1210.75,1210.75,1210.75,1210.75,0,53,53.00
02/17/2005,06:06,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/17/2005,06:07,1211.00,1211.00,1211.00,1211.00,55,0,55.00
02/17/2005,06:09,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/17/2005,06:10,1211.00,1211.00,1210.75,1210.75,2,4,6.00
02/17/2005,06:12,1210.75,1210.75,1210.75,1210.75,0,4,4.00
02/17/2005,06:14,1210.75,1210.75,1210.75,1210.75,0,6,6.00
02/17/2005,06:15,1211.00,1211.00,1211.00,1211.00,4,0,4.00
02/17/2005,06:16,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/17/2005,06:17,1211.00,1211.00,1211.00,1211.00,5,0,5.00
02/17/2005,06:19,1211.00,1211.00,1211.00,1211.00,10,0,10.00
02/17/2005,06:21,1211.00,1211.00,1210.75,1210.75,50,1,51.00
02/17/2005,06:22,1211.00,1211.00,1210.75,1210.75,86,1,87.00
02/17/2005,06:23,1211.00,1211.00,1211.00,1211.00,28,0,28.00
02/17/2005,06:24,1211.00,1211.00,1211.00,1211.00,1,0,1.00
02/17/2005,06:25,1211.00,1211.25,1211.00,1211.25,25,0,25.00
02/17/2005,06:26,1211.00,1211.00,1211.00,1211.00,0,6,6.00
02/17/2005,06:27,1211.00,1211.00,1211.00,1211.00,0,136,136.00
02/17/2005,06:28,1211.00,1211.00,1211.00,1211.00,0,87,87.00
02/17/2005,06:29,1211.00,1211.00,1211.00,1211.00,0,6,6.00
02/17/2005,06:32,1211.00,1211.00,1211.00,1211.00,0,1,1.00
02/17/2005,06:34,1211.00,1211.00,1211.00,1211.00,0,2,2.00
02/17/2005,06:37,1211.00,1211.00,1211.00,1211.00,0,2,2.00
02/17/2005,06:38,1211.00,1211.00,1211.00,1211.00,0,30,30.00
02/17/2005,06:39,1211.00,1211.00,1211.00,1211.00,0,227,227.00
02/17/2005,06:40,1211.00,1211.00,1211.00,1211.00,0,7,7.00
02/17/2005,06:41,1211.00,1211.00,1211.00,1211.00,0,5,5.00
02/17/2005,06:42,1210.75,1211.00,1210.75,1211.00,5,1,6.00
02/17/2005,06:45,1211.25,1211.25,1211.25,1211.25,5,0,5.00
02/17/2005,06:48,1211.25,1211.25,1211.25,1211.25,402,0,402.00
02/17/2005,06:49,1211.25,1211.50,1211.25,1211.25,146,1,147.00
02/17/2005,06:50,1211.25,1211.25,1211.25,1211.25,0,2,2.00
02/17/2005,06:51,1211.25,1211.25,1211.25,1211.25,0,1,1.00
02/17/2005,06:52,1211.25,1211.25,1211.25,1211.25,0,87,87.00
02/17/2005,06:53,1211.25,1211.25,1211.25,1211.25,0,10,10.00
02/17/2005,06:54,1211.25,1211.25,1211.25,1211.25,0,1,1.00
02/17/2005,06:57,1211.25,1211.50,1211.25,1211.50,12,49,61.00
02/17/2005,06:58,1211.25,1211.25,1211.25,1211.25,0,6,6.00
02/17/2005,06:59,1211.25,1211.25,1211.25,1211.25,0,1,1.00
02/17/2005,07:00,1211.00,1211.00,1211.00,1211.00,0,1,1.00
02/17/2005,07:01,1211.25,1211.25,1211.25,1211.25,10,0,10.00
02/17/2005,07:05,1211.00,1211.00,1211.00,1211.00,0,1,1.00
02/17/2005,07:06,1211.00,1211.25,1211.00,1211.00,18,253,271.00
02/17/2005,07:07,1211.00,1211.25,1211.00,1211.25,1,2,3.00
02/17/2005,07:08,1211.25,1211.25,1211.00,1211.00,2,1,3.00
02/17/2005,07:09,1211.00,1211.00,1211.00,1211.00,0,49,49.00
02/17/2005,07:10,1211.00,1211.00,1211.00,1211.00,0,2,2.00
02/17/2005,07:11,1210.75,1211.25,1210.75,1211.25,86,7,93.00
02/17/2005,07:12,1211.00,1211.00,1211.00,1211.00,0,1,1.00
02/17/2005,07:14,1211.25,1211.50,1211.25,1211.25,73,16,89.00
02/17/2005,07:15,1211.25,1211.50,1211.25,1211.50,2,1,3.00
02/17/2005,07:16,1211.25,1211.50,1211.25,1211.50,360,1,361.00
02/17/2005,07:17,1211.50,1211.50,1211.50,1211.50,2,0,2.00
02/17/2005,07:18,1211.50,1211.75,1211.50,1211.50,113,1,114.00
02/17/2005,07:19,1211.50,1211.75,1211.50,1211.75,4,3,7.00
02/17/2005,07:20,1211.50,1211.50,1211.50,1211.50,0,2,2.00
02/17/2005,07:21,1211.50,1211.50,1211.50,1211.50,0,5,5.00
02/17/2005,07:22,1211.75,1211.75,1211.50,1211.50,4,2,6.00
02/17/2005,07:23,1211.75,1211.75,1211.50,1211.50,50,120,170.00
02/17/2005,07:24,1211.50,1211.50,1211.25,1211.25,0,52,52.00
02/17/2005,07:26,1211.50,1211.50,1211.25,1211.25,20,1,21.00
02/17/2005,07:27,1211.50,1211.50,1211.25,1211.50,9,3,12.00
02/17/2005,07:28,1211.50,1211.50,1211.25,1211.50,5,3,8.00
02/17/2005,07:29,1211.50,1211.75,1211.50,1211.75,258,1,259.00
02/17/2005,07:30,1211.75,1212.00,1211.50,1211.50,149,52,201.00
02/17/2005,07:31,1211.75,1211.75,1211.00,1211.25,177,316,493.00
02/17/2005,07:32,1211.50,1211.50,1211.25,1211.25,109,87,196.00
02/17/2005,07:33,1211.25,1211.25,1211.00,1211.25,7,343,350.00
02/17/2005,07:34,1211.25,1211.25,1211.00,1211.25,29,4,33.00
02/17/2005,07:35,1211.00,1211.25,1211.00,1211.25,2,56,58.00
02/17/2005,07:36,1211.25,1211.25,1211.00,1211.00,3,1,4.00
02/17/2005,07:37,1211.00,1211.00,1211.00,1211.00,0,128,128.00
02/17/2005,07:38,1211.00,1211.00,1211.00,1211.00,0,74,74.00
02/17/2005,07:39,1211.00,1211.00,1211.00,1211.00,0,60,60.00
02/17/2005,07:40,1211.00,1211.25,1211.00,1211.25,3,87,90.00
02/17/2005,07:41,1211.00,1211.25,1211.00,1211.00,1,7,8.00
02/17/2005,07:42,1211.25,1211.25,1211.25,1211.25,108,0,108.00
02/17/2005,07:43,1211.25,1211.25,1211.00,1211.25,5,1,6.00
02/17/2005,07:44,1211.25,1211.25,1211.25,1211.25,335,0,335.00
02/17/2005,07:45,1211.25,1211.25,1211.25,1211.25,5,0,5.00
02/17/2005,07:46,1211.50,1211.50,1211.50,1211.50,5,0,5.00
02/17/2005,07:47,1211.50,1211.50,1211.50,1211.50,51,0,51.00
02/17/2005,07:48,1211.25,1211.25,1211.25,1211.25,0,3,3.00
02/17/2005,07:49,1211.25,1211.50,1211.25,1211.25,1,21,22.00
02/17/2005,07:50,1211.25,1211.25,1211.25,1211.25,0,3,3.00
02/17/2005,07:51,1211.25,1211.50,1211.25,1211.50,1,9,10.00
02/17/2005,07:52,1211.25,1211.25,1211.25,1211.25,0,1,1.00
02/17/2005,07:53,1211.50,1211.50,1211.50,1211.50,3,0,3.00
02/17/2005,07:54,1211.25,1211.50,1211.25,1211.25,4,121,125.00
02/17/2005,07:55,1211.25,1211.25,1211.00,1211.25,26,74,100.00
02/17/2005,07:56,1211.25,1211.25,1211.25,1211.25,1,0,1.00
02/17/2005,07:57,1211.25,1211.25,1211.25,1211.25,102,0,102.00
02/17/2005,07:58,1211.00,1211.25,1211.00,1211.00,2,36,38.00
02/17/2005,07:59,1211.25,1211.25,1211.00,1211.25,11,5,16.00
02/17/2005,08:00,1211.25,1211.25,1211.25,1211.25,5,0,5.00
02/17/2005,08:01,1211.25,1211.25,1211.00,1211.25,10,2,12.00
02/17/2005,08:02,1211.00,1211.00,1211.00,1211.00,0,1,1.00
02/17/2005,08:03,1211.00,1211.00,1211.00,1211.00,0,442,442.00
02/17/2005,08:04,1211.00,1211.00,1211.00,1211.00,0,4,4.00
02/17/2005,08:05,1211.00,1211.00,1211.00,1211.00,0,184,184.00
02/17/2005,08:06,1211.00,1211.00,1211.00,1211.00,0,37,37.00
02/17/2005,08:07,1211.00,1211.00,1211.00,1211.00,0,56,56.00
02/17/2005,08:08,1211.25,1211.50,1211.00,1211.25,198,21,219.00
02/17/2005,08:09,1211.50,1211.50,1211.25,1211.25,17,1,18.00
02/17/2005,08:10,1211.50,1211.50,1211.50,1211.50,37,0,37.00
02/17/2005,08:11,1211.50,1211.75,1211.25,1211.50,217,203,420.00
02/17/2005,08:12,1211.50,1211.50,1211.25,1211.25,106,2,108.00
02/17/2005,08:13,1211.25,1211.50,1211.25,1211.50,11,1,12.00
02/17/2005,08:14,1211.50,1211.50,1211.50,1211.50,77,0,77.00
02/17/2005,08:15,1211.50,1211.50,1211.25,1211.50,27,3,30.00
02/17/2005,08:16,1211.25,1211.25,1211.00,1211.00,7,604,611.00
02/17/2005,08:17,1211.00,1211.00,1211.00,1211.00,0,193,193.00
02/17/2005,08:18,1211.00,1211.50,1211.00,1211.25,177,5,182.00
02/17/2005,08:19,1211.25,1211.50,1211.25,1211.25,12,58,70.00
02/17/2005,08:20,1211.25,1211.50,1211.25,1211.50,27,7,34.00
02/17/2005,08:21,1211.25,1211.25,1211.00,1211.00,0,67,67.00
02/17/2005,08:22,1211.25,1211.25,1211.00,1211.00,19,5,24.00
02/17/2005,08:23,1211.25,1211.50,1211.25,1211.25,19,27,46.00
02/17/2005,08:24,1211.25,1211.50,1211.25,1211.25,1,4,5.00
02/17/2005,08:25,1211.50,1211.50,1211.25,1211.50,29,44,73.00
02/17/2005,08:26,1211.50,1211.50,1211.25,1211.50,21,50,71.00
02/17/2005,08:27,1211.50,1211.50,1211.50,1211.50,21,0,21.00
02/17/2005,08:28,1211.25,1211.50,1211.25,1211.25,1,299,300.00
02/17/2005,08:29,1211.00,1211.25,1211.00,1211.00,21,107,128.00
02/17/2005,08:30,1211.00,1211.25,1210.75,1210.75,264,198,462.00
02/17/2005,08:31,1211.00,1211.00,1210.50,1210.75,1413,1789,3202.00
02/17/2005,08:32,1210.75,1210.75,1210.50,1210.75,821,179,1000.00
02/17/2005,08:33,1210.75,1211.00,1210.50,1210.75,434,722,1156.00
02/17/2005,08:34,1210.50,1211.00,1210.50,1210.75,367,1639,2006.00
02/17/2005,08:35,1210.75,1210.75,1210.50,1210.50,617,464,1081.00
02/17/2005,08:36,1210.75,1210.75,1210.25,1210.75,728,647,1375.00
02/17/2005,08:37,1210.50,1210.75,1210.50,1210.75,79,275,354.00
02/17/2005,08:38,1210.50,1210.75,1210.25,1210.75,108,1075,1183.00
02/17/2005,08:39,1210.75,1211.00,1210.50,1210.75,656,520,1176.00
02/17/2005,08:40,1210.75,1210.75,1210.25,1210.75,1446,682,2128.00
02/17/2005,08:41,1210.75,1211.25,1210.75,1211.25,1873,352,2225.00
02/17/2005,08:42,1211.00,1211.25,1210.75,1211.25,1136,1653,2789.00
02/17/2005,08:43,1211.00,1211.50,1211.00,1211.25,1503,1486,2989.00
02/17/2005,08:44,1211.25,1211.75,1211.00,1211.50,1290,887,2177.00
02/17/2005,08:45,1211.75,1212.00,1211.25,1211.50,2607,1112,3719.00
02/17/2005,08:46,1211.75,1212.00,1211.50,1211.50,853,830,1683.00
02/17/2005,08:47,1211.50,1211.75,1210.75,1210.75,329,1534,1863.00
02/17/2005,08:48,1211.00,1211.00,1210.75,1210.75,142,984,1126.00
02/17/2005,08:49,1211.00,1211.25,1210.75,1211.25,680,407,1087.00
02/17/2005,08:50,1211.25,1211.75,1211.00,1211.25,949,1109,2058.00
02/17/2005,08:51,1211.25,1211.75,1211.25,1211.75,426,775,1201.00
02/17/2005,08:52,1211.50,1211.75,1211.00,1211.00,496,1810,2306.00
02/17/2005,08:53,1211.00,1211.25,1210.75,1211.00,432,460,892.00
02/17/2005,08:54,1211.00,1211.25,1210.75,1211.25,1202,273,1475.00
02/17/2005,08:55,1211.50,1211.50,1210.50,1210.50,119,1652,1771.00
02/17/2005,08:56,1210.50,1211.00,1210.50,1210.75,1041,549,1590.00
02/17/2005,08:57,1210.75,1211.25,1210.50,1210.75,2051,1513,3564.00
02/17/2005,08:58,1211.00,1211.00,1210.00,1210.50,421,3043,3464.00
02/17/2005,08:59,1210.25,1210.75,1210.25,1210.50,438,1290,1728.00
02/17/2005,09:00,1210.50,1210.75,1210.25,1210.50,289,467,756.00
02/17/2005,09:01,1210.50,1211.50,1210.25,1211.25,1551,1027,2578.00
02/17/2005,09:02,1211.50,1211.50,1210.75,1210.75,544,1072,1616.00
02/17/2005,09:03,1210.75,1211.25,1210.50,1211.00,876,284,1160.00
02/17/2005,09:04,1211.00,1211.25,1210.25,1210.25,1017,1958,2975.00
02/17/2005,09:05,1210.25,1210.50,1209.75,1210.00,1209,2091,3300.00
02/17/2005,09:06,1210.00,1210.25,1209.75,1210.00,326,779,1105.00
02/17/2005,09:07,1210.00,1210.25,1209.75,1210.00,84,1633,1717.00
02/17/2005,09:08,1209.75,1210.00,1209.50,1209.50,1667,1155,2822.00
02/17/2005,09:09,1209.75,1210.25,1209.50,1210.00,1026,1044,2070.00
02/17/2005,09:10,1210.00,1210.25,1209.50,1209.75,842,1987,2829.00
02/17/2005,09:11,1209.75,1209.75,1208.50,1208.50,1981,8621,10602.00
02/17/2005,09:12,1208.50,1208.75,1207.25,1207.50,5363,8618,13981.00
02/17/2005,09:13,1207.50,1207.75,1207.25,1207.50,1099,2684,3783.00
02/17/2005,09:14,1207.25,1207.50,1205.75,1206.25,4471,10475,14946.00
02/17/2005,09:15,1206.00,1207.00,1206.00,1206.75,3286,1565,4851.00
02/17/2005,09:16,1206.75,1206.75,1205.75,1205.75,3279,6219,9498.00
02/17/2005,09:17,1205.75,1206.00,1205.50,1205.75,4496,5298,9794.00
02/17/2005,09:18,1205.75,1206.00,1205.50,1205.75,2058,1947,4005.00
02/17/2005,09:19,1206.00,1206.25,1205.75,1206.25,3187,593,3780.00
02/17/2005,09:20,1206.25,1206.50,1206.00,1206.25,1986,416,2402.00
02/17/2005,09:21,1206.50,1206.75,1206.00,1206.50,2245,2128,4373.00
02/17/2005,09:22,1206.75,1206.75,1206.25,1206.50,841,717,1558.00
02/17/2005,09:23,1206.50,1206.50,1206.00,1206.25,1259,1642,2901.00
02/17/2005,09:24,1206.25,1206.50,1206.25,1206.25,361,110,471.00
02/17/2005,09:25,1206.25,1206.50,1206.25,1206.50,703,124,827.00
02/17/2005,09:26,1206.50,1206.50,1205.25,1206.25,2436,9406,11842.00
02/17/2005,09:27,1206.00,1206.25,1205.25,1205.75,2540,3873,6413.00
02/17/2005,09:28,1205.75,1206.50,1205.50,1205.75,3270,4554,7824.00
02/17/2005,09:29,1205.50,1206.25,1205.50,1206.00,2843,2000,4843.00
02/17/2005,09:30,1206.00,1206.00,1205.50,1205.50,1209,2664,3873.00
02/17/2005,09:31,1205.50,1206.25,1205.50,1205.75,2031,1153,3184.00
02/17/2005,09:32,1206.00,1206.00,1204.75,1205.00,1253,7285,8538.00
02/17/2005,09:33,1205.00,1205.25,1203.50,1203.50,4090,10043,14133.00
02/17/2005,09:34,1203.50,1204.75,1203.50,1204.75,3785,869,4654.00
02/17/2005,09:35,1204.75,1204.75,1203.25,1203.50,2371,6386,8757.00
02/17/2005,09:36,1203.75,1204.00,1202.75,1203.50,4372,5397,9769.00
02/17/2005,09:37,1203.50,1204.25,1203.25,1204.00,2959,1203,4162.00
02/17/2005,09:38,1204.00,1204.50,1204.00,1204.50,2732,1140,3872.00
02/17/2005,09:39,1204.25,1204.50,1204.00,1204.25,1609,1292,2901.00
02/17/2005,09:40,1204.25,1204.75,1204.25,1204.50,2025,501,2526.00
02/17/2005,09:41,1204.50,1204.75,1204.25,1204.75,779,84,863.00
02/17/2005,09:42,1204.75,1205.00,1204.50,1204.50,1703,2529,4232.00
02/17/2005,09:43,1204.75,1204.75,1204.00,1204.25,990,3220,4210.00
02/17/2005,09:44,1204.25,1204.50,1204.00,1204.25,873,844,1717.00
02/17/2005,09:45,1204.25,1204.50,1204.00,1204.50,777,488,1265.00
02/17/2005,09:46,1204.50,1204.50,1204.25,1204.50,1016,509,1525.00
02/17/2005,09:47,1204.50,1204.50,1204.25,1204.50,1166,60,1226.00
02/17/2005,09:48,1204.50,1204.75,1204.25,1204.75,960,703,1663.00
02/17/2005,09:49,1204.75,1204.75,1204.25,1204.50,599,1305,1904.00
02/17/2005,09:50,1204.50,1205.25,1204.50,1204.50,1435,2417,3852.00
02/17/2005,09:51,1204.75,1204.75,1204.25,1204.50,681,1995,2676.00
02/17/2005,09:52,1204.25,1204.75,1204.25,1204.50,357,1423,1780.00
02/17/2005,09:53,1204.50,1205.00,1204.25,1204.75,905,249,1154.00
02/17/2005,09:54,1204.75,1205.00,1204.50,1205.00,884,660,1544.00
02/17/2005,09:55,1204.75,1205.25,1204.75,1204.75,915,812,1727.00
02/17/2005,09:56,1205.00,1205.25,1204.75,1205.00,857,482,1339.00
02/17/2005,09:57,1205.00,1205.25,1204.75,1204.75,645,908,1553.00
02/17/2005,09:58,1204.75,1205.00,1204.25,1204.50,362,2733,3095.00
02/17/2005,09:59,1204.25,1204.50,1204.25,1204.50,1370,530,1900.00
02/17/2005,10:00,1204.50,1205.00,1204.50,1205.00,1457,143,1600.00
02/17/2005,10:01,1204.75,1205.00,1204.50,1204.75,157,1009,1166.00
02/17/2005,10:02,1204.75,1205.00,1204.75,1204.75,92,85,177.00
02/17/2005,10:03,1204.75,1205.25,1203.75,1204.75,2129,4470,6599.00
02/17/2005,10:04,1204.50,1204.75,1204.25,1204.50,491,1428,1919.00
02/17/2005,10:05,1204.50,1204.75,1204.50,1204.75,712,146,858.00
02/17/2005,10:06,1204.75,1205.00,1204.50,1204.75,776,363,1139.00
02/17/2005,10:07,1204.75,1205.00,1204.50,1204.75,405,598,1003.00
02/17/2005,10:08,1204.75,1204.75,1204.50,1204.75,50,519,569.00
02/17/2005,10:09,1204.75,1205.00,1204.50,1205.00,1049,34,1083.00
02/17/2005,10:10,1204.75,1205.00,1204.75,1205.00,221,40,261.00
02/17/2005,10:11,1205.00,1205.00,1204.75,1205.00,489,9,498.00
02/17/2005,10:12,1204.75,1205.00,1204.75,1205.00,847,63,910.00
02/17/2005,10:13,1205.00,1205.25,1204.75,1205.00,245,198,443.00
02/17/2005,10:14,1205.00,1205.00,1204.50,1204.75,1185,1120,2305.00
02/17/2005,10:15,1204.50,1204.75,1203.75,1204.25,3668,4529,8197.00
02/17/2005,10:16,1204.25,1204.50,1203.75,1204.25,1189,2553,3742.00
02/17/2005,10:17,1204.00,1204.50,1204.00,1204.25,709,288,997.00
02/17/2005,10:18,1204.25,1204.50,1203.50,1204.00,765,2061,2826.00
02/17/2005,10:19,1204.00,1204.25,1204.00,1204.25,597,625,1222.00
02/17/2005,10:20,1204.25,1204.25,1203.75,1204.25,385,674,1059.00
02/17/2005,10:21,1204.25,1204.25,1204.00,1204.25,109,518,627.00
02/17/2005,10:22,1204.25,1204.75,1204.25,1204.75,1786,712,2498.00
02/17/2005,10:23,1204.75,1205.75,1204.75,1205.75,3508,417,3925.00
02/17/2005,10:24,1205.75,1206.00,1205.25,1206.00,2500,781,3281.00
02/17/2005,10:25,1206.00,1206.00,1205.50,1205.50,302,1912,2214.00
02/17/2005,10:26,1205.50,1205.75,1205.25,1205.75,1045,657,1702.00
02/17/2005,10:27,1205.50,1205.75,1205.50,1205.50,329,381,710.00
02/17/2005,10:28,1205.75,1206.00,1205.50,1205.50,1781,1822,3603.00
02/17/2005,10:29,1205.50,1205.75,1205.50,1205.50,300,61,361.00
02/17/2005,10:30,1205.50,1206.00,1205.50,1205.75,605,88,693.00
02/17/2005,10:31,1205.75,1206.00,1205.50,1206.00,607,1018,1625.00
02/17/2005,10:32,1205.75,1206.00,1205.50,1205.50,48,880,928.00
02/17/2005,10:33,1205.50,1205.75,1205.50,1205.75,8,123,131.00
02/17/2005,10:34,1205.50,1205.75,1205.50,1205.50,3,189,192.00
02/17/2005,10:35,1205.50,1205.75,1205.25,1205.50,103,872,975.00
02/17/2005,10:36,1205.50,1205.75,1205.25,1205.50,514,144,658.00
02/17/2005,10:37,1205.50,1206.00,1205.50,1206.00,687,23,710.00
02/17/2005,10:38,1206.00,1206.25,1205.75,1206.00,1575,187,1762.00
02/17/2005,10:39,1205.75,1206.00,1205.75,1206.00,175,658,833.00
02/17/2005,10:40,1205.75,1206.00,1205.75,1205.75,38,283,321.00
02/17/2005,10:41,1206.00,1206.00,1205.50,1206.00,210,342,552.00
02/17/2005,10:42,1206.00,1206.25,1205.75,1206.00,1401,1211,2612.00
02/17/2005,10:43,1206.00,1206.00,1205.75,1205.75,155,515,670.00
02/17/2005,10:44,1205.75,1206.00,1205.50,1205.75,34,791,825.00
02/17/2005,10:45,1205.50,1205.75,1205.50,1205.75,204,23,227.00
02/17/2005,10:46,1205.75,1205.75,1205.50,1205.50,210,170,380.00
02/17/2005,10:47,1205.75,1205.75,1205.50,1205.50,235,14,249.00
02/17/2005,10:48,1205.75,1205.75,1205.50,1205.75,52,86,138.00
02/17/2005,10:49,1205.75,1205.75,1205.50,1205.50,61,35,96.00
02/17/2005,10:50,1205.50,1205.75,1205.50,1205.75,19,123,142.00
02/17/2005,10:51,1205.50,1205.75,1205.25,1205.50,176,2082,2258.00
02/17/2005,10:52,1205.25,1205.50,1205.00,1205.25,308,545,853.00
02/17/2005,10:53,1205.25,1205.50,1205.25,1205.25,45,667,712.00
02/17/2005,10:54,1205.50,1205.50,1205.25,1205.25,37,1014,1051.00
02/17/2005,10:55,1205.25,1205.50,1204.75,1204.75,442,1927,2369.00
02/17/2005,10:56,1204.75,1205.00,1204.50,1204.75,487,2377,2864.00
02/17/2005,10:57,1204.75,1205.25,1204.50,1205.00,1826,607,2433.00
02/17/2005,10:58,1205.00,1205.25,1205.00,1205.00,268,567,835.00
02/17/2005,10:59,1205.00,1205.25,1204.75,1205.00,97,368,465.00
02/17/2005,11:00,1204.75,1205.25,1204.75,1205.25,709,13,722.00
02/17/2005,11:01,1205.25,1206.50,1205.00,1206.25,3234,1639,4873.00
02/17/2005,11:02,1206.00,1206.25,1205.00,1205.25,1570,3390,4960.00
02/17/2005,11:03,1205.25,1206.00,1205.25,1205.75,847,712,1559.00
02/17/2005,11:04,1205.75,1207.00,1205.75,1206.75,5667,2350,8017.00
02/17/2005,11:05,1206.50,1206.75,1206.25,1206.25,1254,786,2040.00
02/17/2005,11:06,1206.50,1206.75,1206.00,1206.00,647,1130,1777.00
02/17/2005,11:07,1206.25,1206.25,1205.75,1206.00,388,534,922.00
02/17/2005,11:08,1206.25,1206.25,1205.50,1205.75,460,1643,2103.00
02/17/2005,11:09,1205.75,1206.25,1205.75,1206.25,809,92,901.00
02/17/2005,11:10,1206.00,1206.25,1206.00,1206.25,62,18,80.00
02/17/2005,11:11,1206.25,1206.50,1206.25,1206.50,1726,116,1842.00
02/17/2005,11:12,1206.50,1206.75,1206.25,1206.50,1508,709,2217.00
02/17/2005,11:13,1206.25,1206.75,1206.25,1206.50,206,223,429.00
02/17/2005,11:14,1206.75,1206.75,1206.50,1206.50,96,416,512.00
02/17/2005,11:15,1206.75,1206.75,1206.00,1206.25,67,769,836.00
02/17/2005,11:16,1206.25,1206.50,1206.25,1206.50,859,179,1038.00
02/17/2005,11:17,1206.50,1206.75,1206.25,1206.50,106,26,132.00
02/17/2005,11:18,1206.50,1206.75,1206.50,1206.50,7,240,247.00
02/17/2005,11:19,1206.75,1206.75,1206.25,1206.25,95,484,579.00
02/17/2005,11:20,1206.50,1207.00,1206.25,1206.75,1410,17,1427.00
02/17/2005,11:21,1206.75,1207.25,1206.75,1207.00,1758,282,2040.00
02/17/2005,11:22,1207.00,1207.00,1206.50,1206.75,169,984,1153.00
02/17/2005,11:23,1206.50,1206.75,1206.50,1206.75,132,132,264.00
02/17/2005,11:24,1206.50,1206.75,1206.50,1206.75,42,23,65.00
02/17/2005,11:25,1206.75,1207.50,1206.75,1207.25,2427,538,2965.00
02/17/2005,11:26,1207.25,1207.25,1206.75,1206.75,467,1862,2329.00
02/17/2005,11:27,1206.75,1207.00,1206.50,1206.75,358,238,596.00
02/17/2005,11:28,1206.75,1207.00,1206.75,1206.75,199,560,759.00
02/17/2005,11:29,1206.75,1207.00,1206.75,1206.75,55,364,419.00
02/17/2005,11:30,1206.75,1206.75,1206.25,1206.50,302,875,1177.00
02/17/2005,11:31,1206.50,1207.00,1206.50,1206.75,266,368,634.00
02/17/2005,11:32,1206.75,1206.75,1206.50,1206.50,18,8,26.00
02/17/2005,11:33,1206.75,1206.75,1206.25,1206.50,103,719,822.00
02/17/2005,11:34,1206.50,1206.50,1206.25,1206.50,105,867,972.00
02/17/2005,11:35,1206.25,1206.50,1206.00,1206.00,104,1213,1317.00
02/17/2005,11:36,1206.25,1206.25,1205.75,1206.00,96,610,706.00
02/17/2005,11:37,1206.00,1206.25,1205.75,1206.25,418,10,428.00
02/17/2005,11:38,1206.25,1206.25,1206.00,1206.00,64,137,201.00
02/17/2005,11:39,1206.00,1206.50,1206.00,1206.25,487,109,596.00
02/17/2005,11:40,1206.25,1206.25,1206.00,1206.00,8,70,78.00
02/17/2005,11:41,1206.00,1206.75,1206.00,1206.75,889,8,897.00
02/17/2005,11:42,1206.75,1207.00,1206.50,1207.00,811,42,853.00
02/17/2005,11:43,1207.00,1207.00,1206.50,1206.75,164,262,426.00
02/17/2005,11:44,1206.50,1206.75,1206.50,1206.75,99,13,112.00
02/17/2005,11:45,1206.75,1206.75,1206.25,1206.50,598,469,1067.00
02/17/2005,11:46,1206.50,1206.50,1206.00,1206.25,179,548,727.00
02/17/2005,11:47,1206.25,1206.25,1206.00,1206.25,42,13,55.00
02/17/2005,11:48,1206.25,1206.50,1206.00,1206.50,476,10,486.00
02/17/2005,11:49,1206.25,1206.75,1206.25,1206.50,305,87,392.00
02/17/2005,11:50,1206.50,1206.50,1206.00,1206.25,110,558,668.00
02/17/2005,11:51,1206.25,1206.25,1206.00,1206.00,62,338,400.00
02/17/2005,11:52,1206.25,1206.25,1205.75,1205.75,35,805,840.00
02/17/2005,11:53,1205.75,1206.25,1205.75,1206.00,329,16,345.00
02/17/2005,11:54,1206.25,1206.25,1206.00,1206.25,328,17,345.00
02/17/2005,11:55,1206.25,1206.25,1206.00,1206.25,54,3,57.00
02/17/2005,11:56,1206.25,1206.25,1206.00,1206.25,243,16,259.00
02/17/2005,11:57,1206.25,1206.25,1206.00,1206.00,322,24,346.00
02/17/2005,11:58,1206.00,1206.25,1206.00,1206.00,61,98,159.00
02/17/2005,11:59,1206.25,1206.50,1206.00,1206.50,343,14,357.00
02/17/2005,12:00,1206.50,1207.25,1206.25,1207.00,2972,463,3435.00
02/17/2005,12:01,1207.00,1207.00,1206.75,1206.75,621,24,645.00
02/17/2005,12:02,1206.75,1207.25,1206.75,1207.00,786,342,1128.00
02/17/2005,12:03,1207.00,1207.25,1206.75,1207.00,1007,168,1175.00
02/17/2005,12:04,1207.00,1207.25,1206.75,1206.75,11,170,181.00
02/17/2005,12:05,1206.75,1207.00,1206.75,1207.00,367,85,452.00
02/17/2005,12:06,1206.75,1208.00,1206.75,1207.75,3259,547,3806.00
02/17/2005,12:07,1207.50,1207.75,1207.50,1207.50,546,110,656.00
02/17/2005,12:08,1207.75,1207.75,1207.25,1207.50,452,1773,2225.00
02/17/2005,12:09,1207.50,1207.50,1207.00,1207.25,147,1022,1169.00
02/17/2005,12:10,1207.00,1207.00,1206.75,1206.75,41,1162,1203.00
02/17/2005,12:11,1206.75,1207.00,1206.50,1206.75,409,677,1086.00
02/17/2005,12:12,1206.75,1206.75,1206.50,1206.50,75,97,172.00
02/17/2005,12:13,1206.75,1206.75,1206.50,1206.50,47,754,801.00
02/17/2005,12:14,1206.50,1206.75,1206.50,1206.75,38,13,51.00
02/17/2005,12:15,1206.75,1206.75,1206.50,1206.75,203,785,988.00
02/17/2005,12:16,1206.75,1206.75,1206.50,1206.50,233,49,282.00
02/17/2005,12:17,1206.50,1207.00,1206.50,1206.75,525,161,686.00
02/17/2005,12:18,1206.75,1206.75,1206.50,1206.50,9,662,671.00
02/17/2005,12:19,1206.50,1206.75,1206.50,1206.50,23,160,183.00
02/17/2005,12:20,1206.75,1206.75,1206.00,1206.00,39,1590,1629.00
02/17/2005,12:21,1206.25,1206.25,1205.50,1205.75,1417,1793,3210.00
02/17/2005,12:22,1205.50,1206.00,1205.50,1205.75,214,676,890.00
02/17/2005,12:23,1205.75,1206.00,1205.25,1205.25,109,1594,1703.00
02/17/2005,12:24,1205.50,1205.50,1205.25,1205.50,777,49,826.00
02/17/2005,12:25,1205.50,1205.75,1205.25,1205.75,481,373,854.00
02/17/2005,12:26,1205.50,1205.50,1205.25,1205.25,293,207,500.00
02/17/2005,12:27,1205.25,1205.50,1205.25,1205.50,76,13,89.00
02/17/2005,12:28,1205.25,1205.75,1205.25,1205.50,609,462,1071.00
02/17/2005,12:29,1205.50,1205.50,1205.25,1205.50,605,26,631.00
02/17/2005,12:30,1205.25,1205.50,1205.25,1205.25,115,1055,1170.00
02/17/2005,12:31,1205.25,1205.75,1205.25,1205.75,492,44,536.00
02/17/2005,12:32,1205.75,1206.25,1205.50,1206.00,1351,665,2016.00
02/17/2005,12:33,1206.00,1206.25,1206.00,1206.00,66,817,883.00
02/17/2005,12:34,1206.00,1206.25,1206.00,1206.00,15,312,327.00
02/17/2005,12:35,1206.00,1206.00,1204.75,1205.25,661,3625,4286.00
02/17/2005,12:36,1205.00,1206.00,1205.00,1205.25,1323,851,2174.00
02/17/2005,12:37,1205.50,1205.75,1205.25,1205.50,270,125,395.00
02/17/2005,12:38,1205.50,1205.50,1205.25,1205.50,303,133,436.00
02/17/2005,12:39,1205.50,1205.75,1205.50,1205.75,519,24,543.00
02/17/2005,12:40,1205.50,1205.75,1205.50,1205.75,247,5,252.00
02/17/2005,12:41,1205.75,1205.75,1205.50,1205.50,311,19,330.00
02/17/2005,12:42,1205.75,1205.75,1205.50,1205.50,89,17,106.00
02/17/2005,12:43,1205.50,1206.00,1205.50,1206.00,404,122,526.00
02/17/2005,12:44,1205.75,1206.00,1205.75,1206.00,53,189,242.00
02/17/2005,12:45,1206.00,1206.00,1205.75,1206.00,26,16,42.00
02/17/2005,12:46,1205.75,1206.00,1205.50,1205.75,117,322,439.00
02/17/2005,12:47,1205.75,1206.00,1205.75,1206.00,117,52,169.00
02/17/2005,12:48,1205.75,1206.00,1205.75,1205.75,2,78,80.00
02/17/2005,12:49,1205.75,1205.75,1205.50,1205.50,80,536,616.00
02/17/2005,12:50,1205.50,1205.75,1205.50,1205.50,51,129,180.00
02/17/2005,12:51,1205.75,1205.75,1205.25,1205.25,19,424,443.00
02/17/2005,12:52,1205.25,1205.50,1204.50,1205.00,1050,2705,3755.00
02/17/2005,12:53,1205.00,1205.25,1204.75,1205.00,417,569,986.00
02/17/2005,12:54,1205.00,1205.25,1204.75,1205.00,91,120,211.00
02/17/2005,12:55,1205.00,1205.25,1204.75,1205.00,193,62,255.00
02/17/2005,12:56,1205.00,1205.25,1205.00,1205.25,61,152,213.00
02/17/2005,12:57,1205.25,1205.50,1205.25,1205.50,746,73,819.00
02/17/2005,12:58,1205.50,1205.50,1205.00,1205.50,67,604,671.00
02/17/2005,12:59,1205.50,1205.50,1205.00,1205.25,143,229,372.00
02/17/2005,13:00,1205.25,1205.25,1204.75,1204.75,504,403,907.00
02/17/2005,13:01,1204.75,1205.00,1204.00,1204.25,655,3305,3960.00
02/17/2005,13:02,1204.50,1204.50,1203.75,1204.00,777,2242,3019.00
02/17/2005,13:03,1203.75,1204.25,1203.50,1204.25,1407,1936,3343.00
02/17/2005,13:04,1204.25,1204.50,1204.00,1204.25,769,835,1604.00
02/17/2005,13:05,1204.25,1204.75,1204.25,1204.75,1437,209,1646.00
02/17/2005,13:06,1204.50,1204.75,1204.25,1204.50,653,336,989.00
02/17/2005,13:07,1204.50,1204.50,1204.00,1204.00,83,2434,2517.00
02/17/2005,13:08,1204.00,1204.50,1204.00,1204.25,884,386,1270.00
02/17/2005,13:09,1204.25,1204.50,1204.00,1204.25,194,429,623.00
02/17/2005,13:10,1204.25,1204.25,1203.75,1204.00,342,801,1143.00
02/17/2005,13:11,1203.75,1204.00,1203.50,1203.75,519,574,1093.00
02/17/2005,13:12,1203.75,1204.00,1203.50,1203.75,408,543,951.00
02/17/2005,13:13,1203.75,1204.00,1203.50,1203.75,481,24,505.00
02/17/2005,13:14,1204.00,1204.75,1203.75,1204.00,1875,775,2650.00
02/17/2005,13:15,1203.75,1204.75,1203.75,1204.50,1028,150,1178.00
02/17/2005,13:16,1204.50,1205.00,1204.50,1204.75,1320,1157,2477.00
02/17/2005,13:17,1205.00,1205.00,1204.75,1205.00,54,695,749.00
02/17/2005,13:18,1205.00,1205.25,1204.75,1205.00,1167,971,2138.00
02/17/2005,13:19,1205.00,1206.00,1204.75,1205.50,3243,1622,4865.00
02/17/2005,13:20,1205.50,1206.00,1205.25,1205.50,1193,744,1937.00
02/17/2005,13:21,1205.50,1205.75,1205.25,1205.50,788,598,1386.00
02/17/2005,13:22,1205.75,1205.75,1205.25,1205.50,474,83,557.00
02/17/2005,13:23,1205.25,1205.50,1205.25,1205.50,1988,121,2109.00
02/17/2005,13:24,1205.50,1205.75,1204.75,1205.00,723,1610,2333.00
02/17/2005,13:25,1205.25,1205.50,1205.00,1205.25,287,270,557.00
02/17/2005,13:26,1205.00,1205.50,1205.00,1205.25,74,427,501.00
02/17/2005,13:27,1205.25,1205.50,1205.25,1205.50,19,38,57.00
02/17/2005,13:28,1205.25,1205.50,1205.00,1205.25,79,532,611.00
02/17/2005,13:29,1205.25,1205.75,1205.25,1205.75,608,106,714.00
02/17/2005,13:30,1205.75,1206.00,1205.25,1205.50,914,424,1338.00
02/17/2005,13:31,1205.50,1205.75,1205.00,1205.25,77,920,997.00
02/17/2005,13:32,1205.00,1205.75,1205.00,1205.25,2876,1233,4109.00
02/17/2005,13:33,1205.25,1205.50,1205.00,1205.50,165,790,955.00
02/17/2005,13:34,1205.50,1205.50,1205.25,1205.50,129,8,137.00
02/17/2005,13:35,1205.50,1205.50,1205.25,1205.25,50,152,202.00
02/17/2005,13:36,1205.00,1205.25,1205.00,1205.00,40,88,128.00
02/17/2005,13:37,1205.25,1205.25,1204.50,1204.50,40,1826,1866.00
02/17/2005,13:38,1204.75,1205.25,1204.25,1205.00,1283,734,2017.00
02/17/2005,13:39,1205.25,1205.25,1204.75,1205.00,42,258,300.00
02/17/2005,13:40,1205.00,1205.25,1204.75,1205.25,223,32,255.00
02/17/2005,13:41,1205.00,1205.25,1204.75,1204.75,304,766,1070.00
02/17/2005,13:42,1204.75,1205.00,1204.50,1204.75,232,174,406.00
02/17/2005,13:43,1204.75,1205.00,1204.75,1204.75,12,132,144.00
02/17/2005,13:44,1205.00,1205.25,1204.75,1205.25,496,15,511.00
02/17/2005,13:45,1205.25,1205.25,1204.75,1204.75,16,464,480.00
02/17/2005,13:46,1204.75,1204.75,1203.75,1204.25,889,2256,3145.00
02/17/2005,13:47,1204.25,1204.50,1204.00,1204.50,557,323,880.00
02/17/2005,13:48,1204.50,1204.50,1203.25,1203.50,644,2829,3473.00
02/17/2005,13:49,1203.50,1203.75,1202.50,1202.75,2298,7539,9837.00
02/17/2005,13:50,1202.50,1203.00,1202.25,1202.75,3665,3957,7622.00
02/17/2005,13:51,1203.00,1203.25,1202.50,1203.00,921,1791,2712.00
02/17/2005,13:52,1203.00,1203.00,1202.25,1202.50,728,2302,3030.00
02/17/2005,13:53,1202.50,1203.00,1202.25,1202.75,1169,1024,2193.00
02/17/2005,13:54,1202.75,1203.25,1202.75,1203.00,795,504,1299.00
02/17/2005,13:55,1203.00,1203.25,1202.75,1203.00,368,766,1134.00
02/17/2005,13:56,1203.00,1203.00,1202.75,1202.75,173,940,1113.00
02/17/2005,13:57,1203.00,1203.25,1202.75,1203.00,912,714,1626.00
02/17/2005,13:58,1202.75,1203.00,1202.50,1202.50,509,1602,2111.00
02/17/2005,13:59,1202.50,1203.00,1201.50,1202.25,4022,6844,10866.00
02/17/2005,14:00,1202.25,1202.50,1201.75,1202.25,1667,2388,4055.00
02/17/2005,14:01,1202.25,1202.50,1201.50,1201.50,1488,2595,4083.00
02/17/2005,14:02,1201.50,1202.00,1201.50,1201.75,1274,880,2154.00
02/17/2005,14:03,1201.50,1202.50,1201.50,1201.75,1901,1957,3858.00
02/17/2005,14:04,1202.00,1202.50,1201.75,1202.50,1853,204,2057.00
02/17/2005,14:05,1202.50,1202.75,1202.25,1202.75,1169,211,1380.00
02/17/2005,14:06,1202.50,1203.25,1202.50,1202.75,2824,2534,5358.00
02/17/2005,14:07,1203.00,1203.25,1202.75,1203.00,1115,1127,2242.00
02/17/2005,14:08,1202.75,1203.00,1202.75,1203.00,197,47,244.00
02/17/2005,14:09,1203.00,1203.00,1202.25,1202.50,269,1775,2044.00
02/17/2005,14:10,1202.50,1202.75,1202.25,1202.50,529,323,852.00
02/17/2005,14:11,1202.75,1203.00,1202.50,1202.75,344,393,737.00
02/17/2005,14:12,1202.50,1203.25,1202.50,1202.75,759,819,1578.00
02/17/2005,14:13,1202.75,1203.00,1202.75,1202.75,554,467,1021.00
02/17/2005,14:14,1202.75,1203.50,1202.75,1203.00,1219,763,1982.00
02/17/2005,14:15,1203.00,1203.00,1202.50,1202.75,486,1125,1611.00
02/17/2005,14:16,1202.75,1203.00,1202.50,1202.75,283,268,551.00
02/17/2005,14:17,1202.50,1202.75,1202.25,1202.50,229,871,1100.00
02/17/2005,14:18,1202.50,1203.00,1202.25,1203.00,917,954,1871.00
02/17/2005,14:19,1202.75,1203.50,1202.75,1203.50,1515,208,1723.00
02/17/2005,14:20,1203.50,1203.75,1203.00,1203.50,1968,1544,3512.00
02/17/2005,14:21,1203.25,1203.50,1203.25,1203.50,1005,80,1085.00
02/17/2005,14:22,1203.50,1203.50,1202.75,1203.00,206,507,713.00
02/17/2005,14:23,1202.75,1203.25,1202.75,1203.00,181,147,328.00
02/17/2005,14:24,1203.00,1203.00,1202.75,1203.00,79,45,124.00
02/17/2005,14:25,1203.00,1203.25,1202.75,1203.25,650,4,654.00
02/17/2005,14:26,1203.00,1203.25,1202.75,1203.25,478,511,989.00
02/17/2005,14:27,1203.00,1203.25,1202.50,1202.75,91,1931,2022.00
02/17/2005,14:28,1202.75,1202.75,1202.25,1202.75,861,1518,2379.00
02/17/2005,14:29,1202.75,1203.00,1202.50,1202.75,610,142,752.00
02/17/2005,14:30,1202.75,1203.00,1202.75,1203.00,306,127,433.00
02/17/2005,14:31,1203.00,1203.00,1202.25,1202.50,888,2099,2987.00
02/17/2005,14:32,1202.50,1203.00,1202.50,1202.75,414,420,834.00
02/17/2005,14:33,1203.00,1203.00,1202.75,1203.00,13,12,25.00
02/17/2005,14:34,1203.00,1203.00,1202.75,1203.00,88,761,849.00
02/17/2005,14:35,1203.00,1203.75,1202.75,1203.50,2246,896,3142.00
02/17/2005,14:36,1203.50,1203.75,1203.25,1203.25,58,1487,1545.00
02/17/2005,14:37,1203.25,1203.50,1203.00,1203.00,56,689,745.00
02/17/2005,14:38,1203.00,1203.50,1203.00,1203.50,208,119,327.00
02/17/2005,14:39,1203.50,1203.50,1203.25,1203.25,51,86,137.00
02/17/2005,14:40,1203.50,1203.75,1203.25,1203.75,878,51,929.00
02/17/2005,14:41,1203.75,1204.25,1203.50,1203.75,2825,2188,5013.00
02/17/2005,14:42,1204.00,1204.75,1203.75,1204.50,3195,535,3730.00
02/17/2005,14:43,1204.50,1204.50,1204.00,1204.00,813,2210,3023.00
02/17/2005,14:44,1204.25,1204.50,1203.75,1204.00,704,1304,2008.00
02/17/2005,14:45,1204.00,1204.25,1203.75,1204.00,1528,1740,3268.00
02/17/2005,14:46,1204.00,1204.25,1203.50,1203.75,183,1637,1820.00
02/17/2005,14:47,1203.50,1204.00,1203.25,1203.25,560,1510,2070.00
02/17/2005,14:48,1203.25,1203.50,1203.00,1203.25,361,1987,2348.00
02/17/2005,14:49,1203.25,1203.50,1203.00,1203.50,109,619,728.00
02/17/2005,14:50,1203.25,1203.50,1202.75,1203.00,1346,1767,3113.00
02/17/2005,14:51,1202.75,1203.50,1202.75,1203.25,1097,441,1538.00
02/17/2005,14:52,1203.25,1203.25,1202.75,1202.75,216,1679,1895.00
02/17/2005,14:53,1202.75,1203.00,1202.50,1202.75,1056,1474,2530.00
02/17/2005,14:54,1202.75,1203.00,1202.50,1202.50,1406,768,2174.00
02/17/2005,14:55,1202.75,1202.75,1202.00,1202.00,1012,3748,4760.00
02/17/2005,14:56,1202.00,1202.25,1201.50,1201.50,2100,2537,4637.00
02/17/2005,14:57,1201.50,1202.25,1201.25,1201.75,2835,2653,5488.00
02/17/2005,14:58,1202.00,1202.00,1201.50,1202.00,1588,1150,2738.00
02/17/2005,14:59,1202.00,1202.00,1201.50,1201.75,101,2001,2102.00
02/17/2005,15:00,1201.75,1201.75,1201.00,1201.50,3745,6198,9943.00
02/17/2005,15:01,1201.50,1201.75,1200.75,1201.50,3263,3976,7239.00
02/17/2005,15:02,1201.25,1201.50,1201.00,1201.25,750,723,1473.00
02/17/2005,15:03,1201.25,1201.50,1201.00,1201.00,829,1410,2239.00
02/17/2005,15:04,1201.25,1201.50,1201.00,1201.50,1548,668,2216.00
02/17/2005,15:05,1201.50,1201.50,1201.25,1201.25,97,700,797.00
02/17/2005,15:06,1201.25,1201.50,1201.25,1201.25,319,291,610.00
02/17/2005,15:07,1201.50,1201.50,1201.00,1201.25,256,1105,1361.00
02/17/2005,15:08,1201.00,1201.25,1201.00,1201.25,85,1559,1644.00
02/17/2005,15:09,1201.00,1201.25,1201.00,1201.25,94,290,384.00
02/17/2005,15:10,1201.25,1201.50,1200.75,1201.25,2786,1557,4343.00
02/17/2005,15:11,1201.25,1201.75,1201.00,1201.75,2536,427,2963.00
02/17/2005,15:12,1201.50,1201.75,1201.25,1201.50,1122,1452,2574.00
02/17/2005,15:13,1201.50,1201.75,1201.00,1201.25,387,1007,1394.00
02/17/2005,15:14,1201.25,1201.25,1201.00,1201.25,471,150,621.00
02/17/2005,15:15,1201.25,1201.25,1200.75,1201.00,2674,3271,5945.00
02/17/2005,15:16,1201.00,1201.00,1201.00,1201.00,183,0,183.00
02/17/2005,15:31,1201.25,1201.25,1201.00,1201.00,267,34,301.00
02/17/2005,15:32,1201.25,1201.25,1201.00,1201.25,8,305,313.00
02/17/2005,15:33,1201.25,1201.25,1200.75,1200.75,50,100,150.00
02/17/2005,15:34,1200.75,1201.00,1200.75,1201.00,68,4,72.00
02/17/2005,15:35,1201.00,1201.25,1200.75,1200.75,92,481,573.00
02/17/2005,15:36,1200.75,1201.00,1200.50,1200.75,45,32,77.00
02/17/2005,15:37,1200.75,1200.75,1200.75,1200.75,62,0,62.00
02/17/2005,15:38,1200.50,1200.75,1200.50,1200.75,12,1,13.00
02/17/2005,15:39,1200.50,1200.75,1200.50,1200.50,9,6,15.00
02/17/2005,15:40,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/17/2005,15:41,1200.50,1200.75,1200.50,1200.75,156,2,158.00
02/17/2005,15:42,1200.75,1200.75,1200.75,1200.75,17,0,17.00
02/17/2005,15:43,1200.75,1200.75,1200.75,1200.75,43,0,43.00
02/17/2005,15:44,1200.75,1200.75,1200.75,1200.75,60,0,60.00
02/17/2005,15:45,1200.75,1200.75,1200.75,1200.75,15,0,15.00
02/17/2005,15:46,1200.75,1201.00,1200.75,1201.00,21,0,21.00
02/17/2005,15:47,1201.00,1201.00,1201.00,1201.00,12,0,12.00
02/17/2005,15:48,1200.75,1200.75,1200.75,1200.75,0,104,104.00
02/17/2005,15:49,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/17/2005,15:50,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/17/2005,15:51,1201.00,1201.00,1200.75,1200.75,3,3,6.00
02/17/2005,15:52,1201.00,1201.00,1201.00,1201.00,110,0,110.00
02/17/2005,15:53,1201.00,1201.00,1201.00,1201.00,5,0,5.00
02/17/2005,15:54,1201.00,1201.00,1200.75,1200.75,1,10,11.00
02/17/2005,15:55,1201.00,1201.00,1201.00,1201.00,138,0,138.00
02/17/2005,15:56,1201.00,1201.25,1201.00,1201.25,15,0,15.00
02/17/2005,15:57,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/17/2005,15:58,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/17/2005,16:00,1201.00,1201.00,1200.75,1200.75,5,273,278.00
02/17/2005,17:01,1200.75,1201.00,1200.75,1201.00,32,0,32.00
02/17/2005,17:02,1200.75,1200.75,1200.50,1200.75,12,30,42.00
02/17/2005,17:03,1200.75,1200.75,1200.75,1200.75,34,0,34.00
02/17/2005,17:04,1201.00,1201.00,1200.75,1201.00,46,1,47.00
02/17/2005,17:05,1201.00,1201.00,1201.00,1201.00,18,0,18.00
02/17/2005,17:06,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/17/2005,17:07,1200.75,1201.00,1200.75,1201.00,1,20,21.00
02/17/2005,17:08,1201.00,1201.00,1201.00,1201.00,7,0,7.00
02/17/2005,17:09,1201.00,1201.00,1200.75,1200.75,6,2,8.00
02/17/2005,17:10,1201.00,1201.25,1201.00,1201.00,49,1,50.00
02/17/2005,17:14,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/17/2005,17:16,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/17/2005,17:17,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/17/2005,17:18,1201.00,1201.00,1201.00,1201.00,0,4,4.00
02/17/2005,17:19,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/17/2005,17:20,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/17/2005,17:22,1201.00,1201.00,1201.00,1201.00,0,90,90.00
02/17/2005,17:23,1201.00,1201.00,1201.00,1201.00,0,10,10.00
02/17/2005,17:24,1201.00,1201.00,1201.00,1201.00,0,14,14.00
02/17/2005,17:25,1201.00,1201.00,1201.00,1201.00,0,10,10.00
02/17/2005,17:27,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/17/2005,17:28,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/17/2005,17:29,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/17/2005,17:33,1201.25,1201.25,1201.25,1201.25,4,0,4.00
02/17/2005,17:34,1201.25,1201.25,1201.25,1201.25,6,0,6.00
02/17/2005,17:35,1201.25,1201.25,1201.25,1201.25,62,0,62.00
02/17/2005,17:37,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/17/2005,17:38,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/17/2005,17:39,1201.25,1201.25,1201.25,1201.25,26,0,26.00
02/17/2005,17:41,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/17/2005,17:44,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/17/2005,17:45,1201.25,1201.25,1201.25,1201.25,7,0,7.00
02/17/2005,17:46,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/17/2005,17:49,1201.00,1201.25,1201.00,1201.00,2,2,4.00
02/17/2005,17:51,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/17/2005,17:57,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/17/2005,17:58,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/17/2005,17:59,1201.00,1201.25,1201.00,1201.25,10,1,11.00
02/17/2005,18:00,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/17/2005,18:01,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/17/2005,18:03,1201.25,1201.25,1201.25,1201.25,23,0,23.00
02/17/2005,18:04,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,18:08,1201.25,1201.50,1201.25,1201.50,5,1,6.00
02/17/2005,18:11,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/17/2005,18:20,1201.50,1201.50,1201.50,1201.50,5,0,5.00
02/17/2005,18:21,1201.50,1201.50,1201.50,1201.50,8,0,8.00
02/17/2005,18:24,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,18:29,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/17/2005,18:30,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/17/2005,18:31,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/17/2005,18:32,1201.50,1201.50,1201.50,1201.50,16,0,16.00
02/17/2005,18:40,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,18:42,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/17/2005,18:43,1201.25,1201.25,1201.25,1201.25,0,12,12.00
02/17/2005,18:44,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/17/2005,18:46,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,18:49,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,18:55,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/17/2005,18:58,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,19:01,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/17/2005,19:03,1201.25,1201.25,1201.25,1201.25,0,10,10.00
02/17/2005,19:06,1201.25,1201.50,1201.25,1201.50,1,1,2.00
02/17/2005,19:07,1201.25,1201.50,1201.25,1201.50,1,11,12.00
02/17/2005,19:12,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,19:13,1201.50,1201.50,1201.50,1201.50,8,0,8.00
02/17/2005,19:15,1201.50,1201.50,1201.50,1201.50,60,0,60.00
02/17/2005,19:16,1201.50,1201.50,1201.50,1201.50,90,0,90.00
02/17/2005,19:17,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/17/2005,19:18,1201.50,1201.50,1201.00,1201.25,31,94,125.00
02/17/2005,19:19,1201.25,1201.25,1200.75,1201.00,22,43,65.00
02/17/2005,19:20,1201.00,1201.00,1201.00,1201.00,14,0,14.00
02/17/2005,19:21,1201.00,1201.50,1201.00,1201.50,11,4,15.00
02/17/2005,19:22,1201.00,1201.25,1201.00,1201.25,2,9,11.00
02/17/2005,19:24,1201.25,1201.25,1201.00,1201.25,5,1,6.00
02/17/2005,19:26,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/17/2005,19:27,1201.25,1201.25,1201.25,1201.25,11,0,11.00
02/17/2005,19:28,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/17/2005,19:30,1201.25,1201.25,1201.25,1201.25,8,0,8.00
02/17/2005,19:33,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/17/2005,19:34,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/17/2005,19:35,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,19:36,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,19:37,1201.50,1201.50,1201.25,1201.25,1,1,2.00
02/17/2005,19:40,1201.50,1201.50,1201.50,1201.50,20,0,20.00
02/17/2005,19:41,1201.25,1201.50,1201.25,1201.50,3,1,4.00
02/17/2005,19:45,1201.25,1201.50,1201.25,1201.50,8,5,13.00
02/17/2005,19:53,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/17/2005,19:57,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/17/2005,19:58,1201.50,1201.50,1201.50,1201.50,21,0,21.00
02/17/2005,19:59,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/17/2005,20:00,1201.50,1201.50,1201.50,1201.50,48,0,48.00
02/17/2005,20:02,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/17/2005,20:03,1201.75,1201.75,1201.75,1201.75,7,0,7.00
02/17/2005,20:04,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/17/2005,20:05,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/17/2005,20:06,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/17/2005,20:10,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/17/2005,20:11,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/17/2005,20:12,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/17/2005,20:16,1201.50,1201.50,1201.50,1201.50,0,12,12.00
02/17/2005,20:20,1201.75,1201.75,1201.75,1201.75,6,0,6.00
02/17/2005,20:29,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/17/2005,20:30,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/17/2005,20:31,1201.75,1201.75,1201.75,1201.75,3,0,3.00
02/17/2005,20:35,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/17/2005,20:38,1201.75,1201.75,1201.75,1201.75,24,0,24.00
02/17/2005,20:41,1201.50,1201.75,1201.50,1201.75,135,1,136.00
02/17/2005,20:42,1201.75,1202.00,1201.75,1201.75,51,17,68.00
02/17/2005,20:43,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/17/2005,20:44,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/17/2005,20:47,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/17/2005,20:48,1201.50,1201.75,1201.50,1201.75,9,2,11.00
02/17/2005,20:49,1201.75,1201.75,1201.75,1201.75,11,0,11.00
02/17/2005,20:53,1201.75,1201.75,1201.75,1201.75,3,0,3.00
02/17/2005,20:55,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/17/2005,20:57,1201.75,1201.75,1201.50,1201.50,1,1,2.00
02/17/2005,20:59,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/17/2005,21:00,1201.75,1202.00,1201.75,1202.00,45,2,47.00
02/17/2005,21:01,1201.75,1201.75,1201.75,1201.75,0,3,3.00
02/17/2005,21:03,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/17/2005,21:04,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,21:05,1201.50,1201.50,1201.50,1201.50,0,25,25.00
02/17/2005,21:06,1201.50,1201.50,1201.50,1201.50,0,25,25.00
02/17/2005,21:07,1201.75,1201.75,1201.75,1201.75,2,0,2.00
02/17/2005,21:09,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/17/2005,21:20,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/17/2005,21:32,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/17/2005,21:35,1201.50,1201.50,1201.50,1201.50,0,3,3.00
02/17/2005,21:36,1201.75,1201.75,1201.75,1201.75,10,0,10.00
02/17/2005,21:37,1201.75,1201.75,1201.75,1201.75,43,0,43.00
02/17/2005,21:38,1201.75,1202.00,1201.75,1202.00,7,0,7.00
02/17/2005,21:39,1202.00,1202.00,1202.00,1202.00,7,0,7.00
02/17/2005,21:40,1202.00,1202.00,1202.00,1202.00,31,0,31.00
02/17/2005,21:44,1201.75,1202.00,1201.75,1202.00,13,1,14.00
02/17/2005,21:45,1202.00,1202.00,1202.00,1202.00,17,0,17.00
02/17/2005,21:46,1202.00,1202.00,1202.00,1202.00,3,0,3.00
02/17/2005,21:48,1202.00,1202.00,1202.00,1202.00,10,0,10.00
02/17/2005,21:49,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/17/2005,21:51,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/17/2005,21:54,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/17/2005,21:58,1201.75,1201.75,1201.75,1201.75,0,65,65.00
02/17/2005,21:59,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,22:01,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/17/2005,22:03,1201.50,1201.50,1201.50,1201.50,0,17,17.00
02/17/2005,22:05,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/17/2005,22:06,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/17/2005,22:07,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/17/2005,22:08,1201.75,1201.75,1201.75,1201.75,29,0,29.00
02/17/2005,22:11,1201.75,1202.00,1201.75,1202.00,20,0,20.00
02/17/2005,22:12,1201.75,1201.75,1201.75,1201.75,0,11,11.00
02/17/2005,22:13,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/17/2005,22:15,1201.75,1201.75,1201.75,1201.75,0,11,11.00
02/17/2005,22:16,1201.75,1201.75,1201.75,1201.75,0,10,10.00
02/17/2005,22:17,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,22:18,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,22:19,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/17/2005,22:23,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,22:26,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/17/2005,22:30,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,22:38,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/17/2005,22:39,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/17/2005,22:42,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,22:43,1201.75,1202.00,1201.75,1202.00,20,1,21.00
02/17/2005,22:45,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/17/2005,22:46,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/17/2005,22:47,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/17/2005,22:48,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/17/2005,22:54,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/17/2005,22:58,1201.75,1201.75,1201.75,1201.75,0,8,8.00
02/17/2005,23:05,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,23:28,1201.75,1201.75,1201.75,1201.75,0,10,10.00
02/17/2005,23:32,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/17/2005,23:36,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/17/2005,23:37,1202.00,1202.00,1202.00,1202.00,20,0,20.00
02/17/2005,23:38,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/17/2005,23:39,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,23:47,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,23:48,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,23:49,1201.75,1201.75,1201.75,1201.75,0,9,9.00
02/17/2005,23:50,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/17/2005,23:53,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/17/2005,23:55,1201.75,1202.00,1201.75,1202.00,1,2,3.00
02/17/2005,23:57,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/18/2005,00:01,1201.75,1201.75,1201.75,1201.75,0,9,9.00
02/18/2005,00:04,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/18/2005,00:09,1202.00,1202.00,1202.00,1202.00,45,0,45.00
02/18/2005,00:10,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/18/2005,00:12,1202.00,1202.00,1202.00,1202.00,17,0,17.00
02/18/2005,00:19,1201.75,1201.75,1201.75,1201.75,0,42,42.00
02/18/2005,00:20,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/18/2005,00:42,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/18/2005,00:43,1201.75,1202.00,1201.75,1201.75,2,8,10.00
02/18/2005,00:44,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/18/2005,00:48,1201.75,1201.75,1201.75,1201.75,0,50,50.00
02/18/2005,00:50,1202.00,1202.00,1201.75,1201.75,1,3,4.00
02/18/2005,00:51,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/18/2005,00:55,1201.75,1201.75,1201.75,1201.75,0,22,22.00
02/18/2005,00:56,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/18/2005,00:57,1201.75,1201.75,1201.75,1201.75,0,7,7.00
02/18/2005,00:59,1201.75,1201.75,1201.75,1201.75,0,12,12.00
02/18/2005,01:00,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/18/2005,01:01,1202.00,1202.00,1201.75,1201.75,1,1,2.00
02/18/2005,01:04,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/18/2005,01:05,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/18/2005,01:06,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/18/2005,01:11,1201.75,1202.00,1201.75,1202.00,2,1,3.00
02/18/2005,01:13,1202.00,1202.00,1202.00,1202.00,6,0,6.00
02/18/2005,01:14,1202.00,1202.00,1202.00,1202.00,318,0,318.00
02/18/2005,01:15,1202.00,1202.25,1202.00,1202.25,77,0,77.00
02/18/2005,01:16,1202.00,1202.00,1202.00,1202.00,0,12,12.00
02/18/2005,01:17,1202.00,1202.00,1202.00,1202.00,0,13,13.00
02/18/2005,01:18,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/18/2005,01:26,1202.00,1202.00,1202.00,1202.00,0,20,20.00
02/18/2005,01:27,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/18/2005,01:28,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/18/2005,01:30,1202.00,1202.00,1201.75,1201.75,0,13,13.00
02/18/2005,01:32,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/18/2005,01:33,1202.00,1202.25,1202.00,1202.25,10,1,11.00
02/18/2005,01:36,1202.25,1202.25,1202.00,1202.00,13,10,23.00
02/18/2005,01:37,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/18/2005,01:41,1202.25,1202.25,1202.00,1202.00,3,1,4.00
02/18/2005,01:43,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/18/2005,01:44,1202.25,1202.25,1202.25,1202.25,20,0,20.00
02/18/2005,01:45,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/18/2005,01:46,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/18/2005,01:49,1202.00,1202.00,1202.00,1202.00,0,17,17.00
02/18/2005,01:50,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/18/2005,01:51,1202.00,1202.25,1202.00,1202.00,3,10,13.00
02/18/2005,01:52,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/18/2005,01:53,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/18/2005,01:54,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/18/2005,01:55,1202.00,1202.25,1202.00,1202.00,5,135,140.00
02/18/2005,01:57,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/18/2005,01:58,1202.00,1202.00,1202.00,1202.00,0,7,7.00
02/18/2005,01:59,1202.00,1202.00,1202.00,1202.00,0,7,7.00
02/18/2005,02:01,1202.00,1202.25,1202.00,1202.25,18,78,96.00
02/18/2005,02:02,1202.25,1202.25,1202.00,1202.25,21,4,25.00
02/18/2005,02:03,1202.25,1202.25,1202.00,1202.25,38,1,39.00
02/18/2005,02:04,1202.00,1202.25,1202.00,1202.25,74,267,341.00
02/18/2005,02:05,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/18/2005,02:07,1202.25,1202.50,1202.25,1202.50,222,4,226.00
02/18/2005,02:08,1202.50,1202.50,1202.50,1202.50,5,0,5.00
02/18/2005,02:10,1202.50,1202.50,1202.25,1202.50,19,1,20.00
02/18/2005,02:11,1202.50,1202.50,1202.50,1202.50,461,0,461.00
02/18/2005,02:12,1202.50,1202.75,1202.50,1202.50,91,16,107.00
02/18/2005,02:13,1202.50,1202.75,1202.50,1202.75,2,3,5.00
02/18/2005,02:14,1202.75,1202.75,1202.75,1202.75,8,0,8.00
02/18/2005,02:15,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/18/2005,02:16,1202.75,1202.75,1202.75,1202.75,111,0,111.00
02/18/2005,02:17,1202.75,1202.75,1202.75,1202.75,6,0,6.00
02/18/2005,02:18,1202.75,1202.75,1202.50,1202.50,100,8,108.00
02/18/2005,02:19,1202.50,1202.50,1202.50,1202.50,0,192,192.00
02/18/2005,02:20,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,02:21,1202.75,1202.75,1202.50,1202.75,112,11,123.00
02/18/2005,02:22,1202.75,1202.75,1202.50,1202.75,6,1,7.00
02/18/2005,02:23,1202.75,1202.75,1202.75,1202.75,6,0,6.00
02/18/2005,02:24,1202.75,1202.75,1202.50,1202.50,21,3,24.00
02/18/2005,02:25,1202.50,1202.50,1202.50,1202.50,0,104,104.00
02/18/2005,02:27,1202.50,1202.50,1202.25,1202.25,0,17,17.00
02/18/2005,02:28,1202.50,1202.50,1202.25,1202.50,50,2,52.00
02/18/2005,02:30,1202.50,1202.75,1202.50,1202.75,3,0,3.00
02/18/2005,02:31,1202.50,1202.50,1202.50,1202.50,0,17,17.00
02/18/2005,02:32,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,02:33,1202.50,1202.50,1202.50,1202.50,0,18,18.00
02/18/2005,02:34,1202.50,1202.50,1202.50,1202.50,0,2,2.00
02/18/2005,02:37,1202.50,1203.00,1202.50,1203.00,105,1,106.00
02/18/2005,02:38,1202.75,1202.75,1202.75,1202.75,0,14,14.00
02/18/2005,02:41,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,02:42,1202.75,1202.75,1202.75,1202.75,17,0,17.00
02/18/2005,02:48,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/18/2005,02:50,1202.75,1202.75,1202.75,1202.75,108,0,108.00
02/18/2005,02:51,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,02:52,1202.50,1202.50,1202.50,1202.50,0,53,53.00
02/18/2005,02:56,1202.75,1202.75,1202.75,1202.75,23,0,23.00
02/18/2005,02:57,1202.75,1202.75,1202.75,1202.75,17,0,17.00
02/18/2005,03:01,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,03:02,1202.75,1202.75,1202.75,1202.75,50,0,50.00
02/18/2005,03:03,1202.75,1202.75,1202.75,1202.75,19,0,19.00
02/18/2005,03:04,1202.75,1202.75,1202.75,1202.75,30,0,30.00
02/18/2005,03:05,1202.75,1202.75,1202.75,1202.75,1,0,1.00
02/18/2005,03:06,1203.00,1203.00,1203.00,1203.00,3,0,3.00
02/18/2005,03:07,1202.75,1202.75,1202.75,1202.75,0,8,8.00
02/18/2005,03:09,1202.75,1202.75,1202.75,1202.75,0,4,4.00
02/18/2005,03:10,1202.75,1202.75,1202.75,1202.75,0,3,3.00
02/18/2005,03:11,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/18/2005,03:14,1202.75,1202.75,1202.75,1202.75,0,2,2.00
02/18/2005,03:15,1203.00,1203.00,1202.75,1202.75,3,1,4.00
02/18/2005,03:16,1202.75,1202.75,1202.75,1202.75,0,41,41.00
02/18/2005,03:17,1202.75,1202.75,1202.50,1202.50,0,11,11.00
02/18/2005,03:18,1202.75,1202.75,1202.50,1202.75,10,1,11.00
02/18/2005,03:19,1202.75,1202.75,1202.50,1202.50,7,2,9.00
02/18/2005,03:20,1202.75,1202.75,1202.75,1202.75,6,0,6.00
02/18/2005,03:21,1202.75,1202.75,1202.50,1202.50,1,6,7.00
02/18/2005,03:22,1202.50,1202.50,1202.50,1202.50,0,9,9.00
02/18/2005,03:23,1202.75,1202.75,1202.50,1202.75,2,2,4.00
02/18/2005,03:24,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/18/2005,03:25,1202.50,1202.75,1202.50,1202.75,22,8,30.00
02/18/2005,03:26,1202.75,1202.75,1202.75,1202.75,6,0,6.00
02/18/2005,03:27,1202.50,1202.50,1202.50,1202.50,0,15,15.00
02/18/2005,03:28,1202.50,1202.75,1202.50,1202.50,10,24,34.00
02/18/2005,03:29,1202.75,1202.75,1202.75,1202.75,2,0,2.00
02/18/2005,03:30,1202.75,1202.75,1202.50,1202.50,2,11,13.00
02/18/2005,03:31,1202.75,1202.75,1202.75,1202.75,160,0,160.00
02/18/2005,03:32,1202.50,1202.75,1202.50,1202.75,45,5,50.00
02/18/2005,03:36,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,03:37,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,03:38,1202.75,1202.75,1202.50,1202.50,1,1,2.00
02/18/2005,03:40,1202.75,1202.75,1202.50,1202.50,2,6,8.00
02/18/2005,03:42,1202.50,1202.75,1202.50,1202.50,20,23,43.00
02/18/2005,03:45,1202.50,1202.75,1202.50,1202.75,1,40,41.00
02/18/2005,03:46,1202.50,1202.50,1202.50,1202.50,0,424,424.00
02/18/2005,03:47,1202.50,1202.50,1202.50,1202.50,0,2,2.00
02/18/2005,03:48,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/18/2005,03:49,1202.50,1202.50,1202.50,1202.50,0,10,10.00
02/18/2005,03:50,1202.50,1202.50,1202.50,1202.50,0,10,10.00
02/18/2005,03:51,1202.75,1202.75,1202.50,1202.50,100,10,110.00
02/18/2005,03:52,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/18/2005,03:54,1202.50,1203.00,1202.50,1203.00,396,1,397.00
02/18/2005,03:55,1203.00,1203.00,1203.00,1203.00,126,0,126.00
02/18/2005,03:56,1203.25,1203.25,1203.00,1203.00,2,55,57.00
02/18/2005,03:57,1203.00,1203.00,1203.00,1203.00,0,43,43.00
02/18/2005,03:58,1203.00,1203.00,1203.00,1203.00,0,15,15.00
02/18/2005,03:59,1203.00,1203.00,1203.00,1203.00,0,5,5.00
02/18/2005,04:00,1203.00,1203.00,1203.00,1203.00,0,86,86.00
02/18/2005,04:01,1203.00,1203.25,1203.00,1203.25,1,7,8.00
02/18/2005,04:02,1203.25,1203.50,1203.25,1203.25,229,6,235.00
02/18/2005,04:03,1203.25,1203.25,1203.25,1203.25,0,11,11.00
02/18/2005,04:04,1203.50,1203.50,1203.50,1203.50,30,0,30.00
02/18/2005,04:06,1203.25,1203.25,1203.25,1203.25,0,9,9.00
02/18/2005,04:07,1203.25,1203.25,1203.25,1203.25,0,50,50.00
02/18/2005,04:08,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/18/2005,04:09,1203.25,1203.25,1203.25,1203.25,0,25,25.00
02/18/2005,04:10,1203.25,1203.25,1203.25,1203.25,0,43,43.00
02/18/2005,04:12,1203.00,1203.00,1203.00,1203.00,0,30,30.00
02/18/2005,04:13,1203.00,1203.00,1203.00,1203.00,0,10,10.00
02/18/2005,04:16,1203.25,1203.25,1203.25,1203.25,3,0,3.00
02/18/2005,04:17,1203.00,1203.00,1203.00,1203.00,0,16,16.00
02/18/2005,04:18,1203.00,1203.00,1203.00,1203.00,0,46,46.00
02/18/2005,04:19,1203.00,1203.25,1203.00,1203.25,3,1,4.00
02/18/2005,04:20,1203.00,1203.00,1203.00,1203.00,0,33,33.00
02/18/2005,04:21,1203.00,1203.00,1203.00,1203.00,0,1,1.00
02/18/2005,04:22,1203.00,1203.00,1203.00,1203.00,0,55,55.00
02/18/2005,04:23,1203.00,1203.00,1203.00,1203.00,0,30,30.00
02/18/2005,04:24,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/18/2005,04:25,1202.75,1203.00,1202.75,1203.00,7,50,57.00
02/18/2005,04:28,1202.75,1202.75,1202.75,1202.75,0,11,11.00
02/18/2005,04:29,1203.00,1203.00,1203.00,1203.00,19,0,19.00
02/18/2005,04:31,1203.00,1203.25,1203.00,1203.00,123,9,132.00
02/18/2005,04:32,1203.00,1203.25,1203.00,1203.00,1,18,19.00
02/18/2005,04:33,1203.00,1203.00,1203.00,1203.00,0,17,17.00
02/18/2005,04:35,1203.00,1203.00,1203.00,1203.00,0,36,36.00
02/18/2005,04:36,1203.00,1203.00,1203.00,1203.00,0,1,1.00
02/18/2005,04:37,1203.00,1203.00,1202.75,1202.75,0,10,10.00
02/18/2005,04:38,1202.75,1202.75,1202.75,1202.75,0,2,2.00
02/18/2005,04:39,1202.75,1202.75,1202.75,1202.75,0,137,137.00
02/18/2005,04:40,1202.75,1202.75,1202.75,1202.75,0,32,32.00
02/18/2005,04:41,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/18/2005,04:42,1202.50,1202.75,1202.25,1202.75,12,134,146.00
02/18/2005,04:43,1202.50,1202.50,1202.50,1202.50,0,10,10.00
02/18/2005,04:44,1202.50,1202.75,1202.50,1202.50,7,34,41.00
02/18/2005,04:45,1202.50,1202.75,1202.50,1202.75,8,1,9.00
02/18/2005,04:46,1202.50,1202.50,1202.50,1202.50,0,94,94.00
02/18/2005,04:47,1202.50,1203.00,1202.50,1202.75,35,4,39.00
02/18/2005,04:48,1203.00,1203.00,1202.75,1202.75,7,11,18.00
02/18/2005,04:49,1202.75,1202.75,1202.75,1202.75,0,4,4.00
02/18/2005,04:50,1203.00,1203.00,1202.75,1202.75,22,2,24.00
02/18/2005,04:51,1203.00,1203.25,1203.00,1203.25,49,0,49.00
02/18/2005,04:52,1203.25,1203.25,1203.25,1203.25,203,0,203.00
02/18/2005,04:53,1203.00,1203.00,1203.00,1203.00,0,2,2.00
02/18/2005,04:54,1203.25,1203.50,1203.00,1203.25,43,8,51.00
02/18/2005,04:55,1203.25,1203.25,1203.25,1203.25,0,15,15.00
02/18/2005,04:56,1203.25,1203.25,1203.00,1203.00,0,22,22.00
02/18/2005,04:57,1203.25,1203.25,1203.25,1203.25,152,0,152.00
02/18/2005,04:58,1203.00,1203.25,1203.00,1203.25,124,50,174.00
02/18/2005,04:59,1203.25,1203.25,1203.25,1203.25,94,0,94.00
02/18/2005,05:00,1203.25,1203.50,1203.25,1203.25,27,100,127.00
02/18/2005,05:01,1203.25,1203.25,1203.25,1203.25,0,36,36.00
02/18/2005,05:02,1203.25,1203.25,1203.25,1203.25,0,95,95.00
02/18/2005,05:04,1203.00,1203.00,1202.75,1202.75,0,65,65.00
02/18/2005,05:05,1202.75,1202.75,1202.75,1202.75,0,70,70.00
02/18/2005,05:06,1203.00,1203.00,1203.00,1203.00,32,0,32.00
02/18/2005,05:07,1202.75,1202.75,1202.75,1202.75,0,5,5.00
02/18/2005,05:08,1203.00,1203.00,1203.00,1203.00,15,0,15.00
02/18/2005,05:09,1203.00,1203.00,1203.00,1203.00,1,0,1.00
02/18/2005,05:10,1203.00,1203.00,1203.00,1203.00,4,0,4.00
02/18/2005,05:11,1203.00,1203.00,1203.00,1203.00,26,0,26.00
02/18/2005,05:13,1202.75,1202.75,1202.75,1202.75,0,37,37.00
02/18/2005,05:14,1203.00,1203.00,1203.00,1203.00,86,0,86.00
02/18/2005,05:15,1203.00,1203.00,1203.00,1203.00,2,0,2.00
02/18/2005,05:16,1203.00,1203.00,1203.00,1203.00,1,0,1.00
02/18/2005,05:17,1203.00,1203.00,1203.00,1203.00,42,0,42.00
02/18/2005,05:18,1202.75,1202.75,1202.75,1202.75,0,2,2.00
02/18/2005,05:19,1203.00,1203.00,1203.00,1203.00,4,0,4.00
02/18/2005,05:20,1203.00,1203.00,1203.00,1203.00,1,0,1.00
02/18/2005,05:21,1203.00,1203.00,1203.00,1203.00,25,0,25.00
02/18/2005,05:22,1203.25,1203.25,1203.25,1203.25,210,0,210.00
02/18/2005,05:23,1203.25,1203.50,1203.25,1203.25,50,2,52.00
02/18/2005,05:24,1203.25,1203.25,1203.25,1203.25,0,20,20.00
02/18/2005,05:25,1203.25,1203.25,1203.25,1203.25,0,32,32.00
02/18/2005,05:26,1203.50,1203.50,1203.25,1203.25,4,119,123.00
02/18/2005,05:27,1203.25,1203.25,1203.25,1203.25,0,6,6.00
02/18/2005,05:28,1203.25,1203.50,1203.25,1203.50,25,1,26.00
02/18/2005,05:29,1203.50,1203.50,1203.50,1203.50,2,0,2.00
02/18/2005,05:30,1203.25,1203.25,1203.25,1203.25,0,6,6.00
02/18/2005,05:31,1203.25,1203.25,1203.25,1203.25,0,248,248.00
02/18/2005,05:32,1203.25,1203.50,1203.25,1203.25,1,9,10.00
02/18/2005,05:33,1203.25,1203.25,1203.25,1203.25,0,3,3.00
02/18/2005,05:34,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/18/2005,05:35,1203.50,1203.50,1203.50,1203.50,6,0,6.00
02/18/2005,05:36,1203.50,1203.50,1203.25,1203.50,3,54,57.00
02/18/2005,05:37,1203.50,1203.50,1203.25,1203.25,25,2,27.00
02/18/2005,05:38,1203.25,1203.25,1203.25,1203.25,0,21,21.00
02/18/2005,05:39,1203.25,1203.50,1203.25,1203.50,5,20,25.00
02/18/2005,05:40,1203.50,1203.50,1203.50,1203.50,300,0,300.00
02/18/2005,05:41,1203.50,1203.75,1203.50,1203.50,8,2,10.00
02/18/2005,05:42,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/18/2005,05:43,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/18/2005,05:44,1203.50,1203.50,1203.50,1203.50,0,175,175.00
02/18/2005,05:45,1203.50,1203.50,1203.50,1203.50,0,1,1.00
02/18/2005,05:46,1203.75,1203.75,1203.75,1203.75,2,0,2.00
02/18/2005,05:47,1203.50,1203.50,1203.50,1203.50,0,27,27.00
02/18/2005,05:48,1203.50,1203.50,1203.25,1203.25,0,123,123.00
02/18/2005,05:49,1203.25,1203.25,1203.00,1203.00,0,162,162.00
02/18/2005,05:50,1203.25,1203.50,1203.25,1203.25,74,5,79.00
02/18/2005,05:51,1203.50,1203.50,1203.25,1203.25,11,236,247.00
02/18/2005,05:52,1203.25,1203.50,1203.25,1203.50,1,118,119.00
02/18/2005,05:53,1203.50,1203.50,1203.50,1203.50,1,0,1.00
02/18/2005,05:54,1203.25,1203.25,1203.25,1203.25,0,8,8.00
02/18/2005,05:55,1203.25,1203.25,1203.25,1203.25,0,5,5.00
02/18/2005,05:56,1203.50,1203.50,1203.25,1203.25,1,5,6.00
02/18/2005,05:57,1203.25,1203.50,1203.25,1203.25,2,117,119.00
02/18/2005,05:58,1203.25,1203.25,1203.25,1203.25,0,5,5.00
02/18/2005,05:59,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/18/2005,06:00,1203.25,1203.25,1203.25,1203.25,0,5,5.00
02/18/2005,06:01,1203.25,1203.50,1203.25,1203.50,8,8,16.00
02/18/2005,06:02,1203.25,1203.25,1203.25,1203.25,0,37,37.00
02/18/2005,06:03,1203.25,1203.50,1203.25,1203.25,1,20,21.00
02/18/2005,06:04,1203.25,1203.25,1203.25,1203.25,0,44,44.00
02/18/2005,06:05,1203.25,1203.50,1203.00,1203.25,2,4,6.00
02/18/2005,06:06,1203.50,1203.50,1203.50,1203.50,43,0,43.00
02/18/2005,06:07,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/18/2005,06:08,1203.25,1203.50,1203.25,1203.25,2,21,23.00
02/18/2005,06:09,1203.25,1203.25,1203.25,1203.25,0,52,52.00
02/18/2005,06:10,1203.25,1203.25,1203.25,1203.25,0,40,40.00
02/18/2005,06:11,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/18/2005,06:12,1203.50,1203.50,1203.50,1203.50,2,0,2.00
02/18/2005,06:13,1203.25,1203.50,1203.25,1203.50,3,95,98.00
02/18/2005,06:14,1203.25,1203.25,1203.25,1203.25,0,48,48.00
02/18/2005,06:15,1203.25,1203.25,1203.25,1203.25,0,15,15.00
02/18/2005,06:16,1203.25,1203.50,1203.25,1203.25,1,4,5.00
02/18/2005,06:17,1203.25,1203.25,1203.00,1203.00,0,35,35.00
02/18/2005,06:18,1203.25,1203.50,1203.00,1203.25,49,33,82.00
02/18/2005,06:19,1203.25,1203.25,1203.00,1203.25,2,3,5.00
02/18/2005,06:20,1203.25,1203.25,1203.00,1203.00,1,25,26.00
02/18/2005,06:21,1203.25,1203.25,1203.25,1203.25,2,0,2.00
02/18/2005,06:23,1203.25,1203.50,1203.25,1203.25,100,18,118.00
02/18/2005,06:24,1203.25,1203.50,1203.25,1203.25,7,24,31.00
02/18/2005,06:25,1203.50,1203.50,1203.25,1203.25,7,8,15.00
02/18/2005,06:26,1203.25,1203.50,1203.25,1203.50,1,3,4.00
02/18/2005,06:27,1203.25,1203.50,1203.25,1203.25,28,41,69.00
02/18/2005,06:29,1203.25,1203.50,1203.25,1203.25,1,12,13.00
02/18/2005,06:30,1203.25,1203.25,1203.25,1203.25,0,1,1.00
02/18/2005,06:31,1203.25,1203.50,1203.25,1203.50,1,1,2.00
02/18/2005,06:32,1203.50,1203.50,1203.50,1203.50,2,0,2.00
02/18/2005,06:33,1203.25,1203.25,1203.00,1203.00,0,230,230.00
02/18/2005,06:34,1203.00,1203.00,1203.00,1203.00,0,10,10.00
02/18/2005,06:35,1203.00,1203.00,1203.00,1203.00,0,2,2.00
02/18/2005,06:36,1203.00,1203.00,1203.00,1203.00,0,95,95.00
02/18/2005,06:39,1203.00,1203.00,1203.00,1203.00,0,3,3.00
02/18/2005,06:40,1203.00,1203.00,1203.00,1203.00,0,20,20.00
02/18/2005,06:41,1203.00,1203.00,1203.00,1203.00,0,83,83.00
02/18/2005,06:42,1203.00,1203.00,1203.00,1203.00,0,23,23.00
02/18/2005,06:43,1203.00,1203.00,1203.00,1203.00,0,32,32.00
02/18/2005,06:44,1203.00,1203.00,1203.00,1203.00,0,18,18.00
02/18/2005,06:45,1203.00,1203.25,1203.00,1203.25,2,5,7.00
02/18/2005,06:46,1203.00,1203.25,1203.00,1203.25,116,4,120.00
02/18/2005,06:47,1203.50,1203.50,1203.25,1203.25,1,5,6.00
02/18/2005,06:48,1203.50,1203.50,1203.25,1203.25,2,72,74.00
02/18/2005,06:49,1203.25,1203.25,1203.25,1203.25,0,23,23.00
02/18/2005,06:50,1203.25,1203.25,1203.25,1203.25,0,2,2.00
02/18/2005,06:52,1203.25,1203.50,1203.25,1203.50,1,1,2.00
02/18/2005,06:53,1203.25,1203.25,1203.25,1203.25,0,46,46.00
02/18/2005,06:54,1203.25,1203.25,1203.25,1203.25,0,42,42.00
02/18/2005,06:55,1203.25,1203.25,1203.00,1203.00,0,3,3.00
02/18/2005,06:57,1203.25,1203.25,1203.00,1203.25,35,5,40.00
02/18/2005,06:58,1203.25,1203.25,1203.00,1203.00,5,3,8.00
02/18/2005,06:59,1203.00,1203.00,1203.00,1203.00,0,1,1.00
02/18/2005,07:00,1203.00,1203.00,1202.75,1202.75,0,132,132.00
02/18/2005,07:01,1203.00,1203.00,1203.00,1203.00,4,0,4.00
02/18/2005,07:02,1203.00,1203.00,1203.00,1203.00,32,0,32.00
02/18/2005,07:03,1203.00,1203.00,1202.75,1202.75,63,1,64.00
02/18/2005,07:04,1202.75,1203.00,1202.75,1202.75,25,281,306.00
02/18/2005,07:05,1202.75,1202.75,1202.75,1202.75,0,1,1.00
02/18/2005,07:06,1202.75,1202.75,1202.75,1202.75,0,10,10.00
02/18/2005,07:07,1202.75,1202.75,1202.75,1202.75,0,6,6.00
02/18/2005,07:08,1202.75,1202.75,1202.75,1202.75,0,8,8.00
02/18/2005,07:09,1203.00,1203.00,1202.75,1202.75,10,25,35.00
02/18/2005,07:10,1202.75,1202.75,1202.75,1202.75,0,129,129.00
02/18/2005,07:11,1202.75,1202.75,1202.75,1202.75,0,115,115.00
02/18/2005,07:12,1202.75,1202.75,1202.75,1202.75,0,19,19.00
02/18/2005,07:13,1202.75,1203.00,1202.50,1202.75,29,26,55.00
02/18/2005,07:14,1202.75,1203.00,1202.75,1203.00,5,8,13.00
02/18/2005,07:15,1202.75,1202.75,1202.75,1202.75,0,18,18.00
02/18/2005,07:16,1203.00,1203.00,1202.75,1203.00,28,5,33.00
02/18/2005,07:17,1203.00,1203.00,1202.75,1202.75,60,1,61.00
02/18/2005,07:18,1202.75,1203.00,1202.75,1203.00,4,2,6.00
02/18/2005,07:19,1202.75,1203.00,1202.75,1203.00,5,4,9.00
02/18/2005,07:20,1203.00,1203.00,1203.00,1203.00,10,0,10.00
02/18/2005,07:21,1203.00,1203.00,1203.00,1203.00,128,0,128.00
02/18/2005,07:22,1202.75,1202.75,1202.75,1202.75,0,193,193.00
02/18/2005,07:23,1202.75,1202.75,1202.75,1202.75,0,55,55.00
02/18/2005,07:24,1202.75,1202.75,1202.50,1202.75,26,21,47.00
02/18/2005,07:25,1202.75,1202.75,1202.50,1202.50,32,193,225.00
02/18/2005,07:26,1202.50,1202.75,1202.50,1202.75,125,1,126.00
02/18/2005,07:27,1202.75,1203.00,1202.50,1202.75,55,32,87.00
02/18/2005,07:28,1203.00,1203.00,1202.75,1202.75,116,84,200.00
02/18/2005,07:29,1203.00,1203.00,1202.75,1203.00,9,1,10.00
02/18/2005,07:30,1203.00,1203.25,1202.50,1202.75,122,105,227.00
02/18/2005,07:31,1202.50,1202.75,1201.00,1201.50,1114,2400,3514.00
02/18/2005,07:32,1201.50,1201.75,1200.25,1200.50,322,2297,2619.00
02/18/2005,07:33,1200.50,1200.50,1199.25,1199.50,813,2487,3300.00
02/18/2005,07:34,1199.50,1199.75,1198.50,1199.00,1279,1574,2853.00
02/18/2005,07:35,1198.75,1199.00,1198.25,1198.50,1085,2177,3262.00
02/18/2005,07:36,1198.50,1199.00,1198.00,1198.50,1019,1833,2852.00
02/18/2005,07:37,1198.75,1199.00,1198.50,1198.75,638,608,1246.00
02/18/2005,07:38,1198.75,1199.25,1198.50,1199.00,865,499,1364.00
02/18/2005,07:39,1199.00,1199.25,1198.75,1199.00,122,322,444.00
02/18/2005,07:40,1199.00,1199.00,1198.75,1199.00,22,362,384.00
02/18/2005,07:41,1198.75,1199.25,1198.75,1199.25,315,213,528.00
02/18/2005,07:42,1199.00,1199.25,1199.00,1199.25,16,177,193.00
02/18/2005,07:43,1199.25,1199.25,1199.00,1199.00,22,345,367.00
02/18/2005,07:44,1198.75,1199.00,1198.75,1199.00,143,6,149.00
02/18/2005,07:45,1199.00,1199.25,1199.00,1199.00,61,253,314.00
02/18/2005,07:46,1199.00,1199.00,1198.50,1198.50,5,330,335.00
02/18/2005,07:47,1198.50,1198.75,1198.50,1198.50,130,119,249.00
02/18/2005,07:48,1198.50,1198.75,1198.50,1198.75,2,2,4.00
02/18/2005,07:49,1198.75,1199.00,1198.50,1198.50,193,133,326.00
02/18/2005,07:50,1198.50,1199.00,1198.50,1199.00,426,123,549.00
02/18/2005,07:51,1199.25,1199.50,1199.00,1199.50,2196,14,2210.00
02/18/2005,07:52,1199.50,1200.00,1199.50,1199.75,2289,189,2478.00
02/18/2005,07:53,1199.75,1200.00,1199.50,1199.50,99,359,458.00
02/18/2005,07:54,1199.50,1200.25,1199.50,1200.00,610,174,784.00
02/18/2005,07:55,1200.00,1200.25,1200.00,1200.00,172,368,540.00
02/18/2005,07:56,1200.00,1200.25,1199.75,1200.00,33,413,446.00
02/18/2005,07:57,1200.00,1200.00,1199.50,1199.50,235,473,708.00
02/18/2005,07:58,1199.50,1200.25,1199.25,1200.00,517,88,605.00
02/18/2005,07:59,1200.25,1200.25,1199.75,1200.00,64,312,376.00
02/18/2005,08:00,1200.00,1200.00,1199.75,1199.75,37,5,42.00
02/18/2005,08:01,1200.00,1200.25,1199.75,1200.00,497,256,753.00
02/18/2005,08:02,1200.25,1200.25,1200.00,1200.25,311,2,313.00
02/18/2005,08:03,1200.25,1200.25,1200.00,1200.25,239,19,258.00
02/18/2005,08:04,1200.25,1200.50,1200.25,1200.25,115,18,133.00
02/18/2005,08:05,1200.50,1200.50,1200.00,1200.00,26,298,324.00
02/18/2005,08:06,1200.25,1200.25,1199.75,1200.00,428,245,673.00
02/18/2005,08:07,1200.25,1200.25,1199.75,1200.00,160,175,335.00
02/18/2005,08:08,1200.00,1200.25,1200.00,1200.25,620,0,620.00
02/18/2005,08:09,1200.50,1200.50,1200.25,1200.50,129,24,153.00
02/18/2005,08:10,1200.50,1200.50,1200.00,1200.25,4,435,439.00
02/18/2005,08:11,1200.25,1200.50,1200.25,1200.25,80,109,189.00
02/18/2005,08:12,1200.25,1200.50,1200.00,1200.25,66,54,120.00
02/18/2005,08:13,1200.25,1200.25,1200.25,1200.25,11,0,11.00
02/18/2005,08:14,1200.25,1200.25,1199.75,1200.00,33,420,453.00
02/18/2005,08:15,1200.00,1200.00,1199.75,1199.75,13,158,171.00
02/18/2005,08:16,1199.75,1200.00,1199.75,1199.75,1,12,13.00
02/18/2005,08:17,1200.00,1200.25,1200.00,1200.00,678,449,1127.00
02/18/2005,08:18,1200.00,1200.00,1199.75,1200.00,57,104,161.00
02/18/2005,08:19,1200.00,1200.00,1199.75,1200.00,57,435,492.00
02/18/2005,08:20,1200.00,1200.00,1199.50,1199.50,50,349,399.00
02/18/2005,08:21,1199.75,1200.00,1199.50,1199.75,304,179,483.00
02/18/2005,08:22,1199.75,1200.00,1199.50,1199.75,383,378,761.00
02/18/2005,08:23,1199.75,1200.00,1199.50,1199.75,133,181,314.00
02/18/2005,08:24,1199.50,1200.00,1199.50,1200.00,484,352,836.00
02/18/2005,08:25,1200.00,1200.00,1199.50,1199.75,995,246,1241.00
02/18/2005,08:26,1200.00,1200.00,1199.75,1200.00,1564,806,2370.00
02/18/2005,08:27,1200.00,1201.25,1200.00,1201.25,3140,1025,4165.00
02/18/2005,08:28,1201.25,1201.50,1200.50,1200.75,1700,1820,3520.00
02/18/2005,08:29,1200.75,1201.00,1200.75,1201.00,840,406,1246.00
02/18/2005,08:30,1201.00,1201.00,1200.25,1200.50,1256,1361,2617.00
02/18/2005,08:31,1200.25,1201.00,1200.25,1200.50,3173,3633,6806.00
02/18/2005,08:32,1200.50,1200.75,1200.00,1200.25,3073,2564,5637.00
02/18/2005,08:33,1200.00,1200.25,1199.75,1200.00,1732,3555,5287.00
02/18/2005,08:34,1200.00,1200.50,1199.75,1200.25,2529,810,3339.00
02/18/2005,08:35,1200.50,1200.75,1199.75,1200.50,2471,2125,4596.00
02/18/2005,08:36,1200.75,1201.50,1200.50,1201.00,4052,1400,5452.00
02/18/2005,08:37,1201.00,1201.00,1200.00,1200.50,855,1751,2606.00
02/18/2005,08:38,1200.50,1200.75,1200.25,1200.75,819,983,1802.00
02/18/2005,08:39,1200.75,1200.75,1200.25,1200.75,398,929,1327.00
02/18/2005,08:40,1200.50,1200.75,1199.75,1200.00,1624,3649,5273.00
02/18/2005,08:41,1200.00,1200.00,1199.25,1200.00,1776,2427,4203.00
02/18/2005,08:42,1199.75,1200.25,1199.75,1200.00,1501,854,2355.00
02/18/2005,08:43,1199.75,1200.25,1199.75,1200.00,625,1703,2328.00
02/18/2005,08:44,1199.75,1200.25,1199.75,1200.00,1004,355,1359.00
02/18/2005,08:45,1200.25,1200.75,1200.00,1200.50,2262,1059,3321.00
02/18/2005,08:46,1200.50,1200.75,1200.50,1200.75,449,629,1078.00
02/18/2005,08:47,1200.75,1201.50,1200.25,1201.25,3369,1633,5002.00
02/18/2005,08:48,1201.00,1201.25,1200.75,1200.75,738,2369,3107.00
02/18/2005,08:49,1201.00,1201.25,1200.75,1201.00,1439,485,1924.00
02/18/2005,08:50,1201.00,1201.00,1200.75,1200.75,45,889,934.00
02/18/2005,08:51,1200.75,1201.00,1200.25,1200.25,292,786,1078.00
02/18/2005,08:52,1200.25,1201.00,1199.75,1199.75,897,4074,4971.00
02/18/2005,08:53,1200.00,1200.50,1199.50,1200.50,1705,2180,3885.00
02/18/2005,08:54,1200.50,1201.00,1200.25,1200.25,1042,777,1819.00
02/18/2005,08:55,1200.50,1200.50,1200.25,1200.50,413,977,1390.00
02/18/2005,08:56,1200.50,1201.50,1200.50,1201.25,5291,1854,7145.00
02/18/2005,08:57,1201.25,1201.25,1200.75,1201.25,479,1444,1923.00
02/18/2005,08:58,1201.25,1201.75,1201.00,1201.50,2149,890,3039.00
02/18/2005,08:59,1201.50,1201.75,1201.00,1201.50,1810,1070,2880.00
02/18/2005,09:00,1201.25,1201.50,1200.75,1200.75,279,1403,1682.00
02/18/2005,09:01,1201.00,1201.50,1201.00,1201.50,1269,301,1570.00
02/18/2005,09:02,1201.50,1201.75,1201.25,1201.50,857,1060,1917.00
02/18/2005,09:03,1201.50,1202.00,1201.25,1202.00,2090,722,2812.00
02/18/2005,09:04,1202.00,1202.50,1201.75,1202.25,4578,2205,6783.00
02/18/2005,09:05,1202.25,1202.50,1202.00,1202.25,1495,180,1675.00
02/18/2005,09:06,1202.25,1202.25,1201.75,1202.00,1077,1070,2147.00
02/18/2005,09:07,1201.75,1202.50,1201.75,1202.00,986,865,1851.00
02/18/2005,09:08,1201.75,1202.00,1201.25,1201.75,653,3168,3821.00
02/18/2005,09:09,1201.75,1201.75,1201.50,1201.75,525,231,756.00
02/18/2005,09:10,1201.75,1202.75,1201.50,1202.75,3201,2033,5234.00
02/18/2005,09:11,1202.75,1203.00,1202.25,1202.25,1605,2062,3667.00
02/18/2005,09:12,1202.50,1202.75,1202.25,1202.50,863,632,1495.00
02/18/2005,09:13,1202.50,1203.00,1202.50,1202.75,824,1091,1915.00
02/18/2005,09:14,1202.50,1202.50,1202.00,1202.00,541,1753,2294.00
02/18/2005,09:15,1202.00,1202.25,1201.75,1201.75,180,838,1018.00
02/18/2005,09:16,1201.75,1202.00,1201.50,1201.50,292,1480,1772.00
02/18/2005,09:17,1201.75,1201.75,1201.50,1201.75,916,342,1258.00
02/18/2005,09:18,1201.75,1202.25,1201.75,1201.75,1246,1531,2777.00
02/18/2005,09:19,1201.75,1202.25,1201.75,1202.00,629,957,1586.00
02/18/2005,09:20,1202.00,1202.00,1201.50,1201.50,178,597,775.00
02/18/2005,09:21,1201.50,1201.75,1200.75,1200.75,1167,3215,4382.00
02/18/2005,09:22,1200.75,1201.00,1200.50,1201.00,589,1361,1950.00
02/18/2005,09:23,1200.75,1201.25,1200.75,1201.00,554,649,1203.00
02/18/2005,09:24,1201.25,1201.25,1200.75,1201.00,382,792,1174.00
02/18/2005,09:25,1201.00,1201.25,1200.75,1201.00,411,1222,1633.00
02/18/2005,09:26,1201.00,1201.50,1201.00,1201.50,1636,429,2065.00
02/18/2005,09:27,1201.50,1201.50,1201.00,1201.00,94,1029,1123.00
02/18/2005,09:28,1200.75,1201.25,1200.75,1201.00,779,382,1161.00
02/18/2005,09:29,1201.00,1201.50,1200.75,1201.25,617,419,1036.00
02/18/2005,09:30,1201.25,1201.50,1201.25,1201.50,142,394,536.00
02/18/2005,09:31,1201.25,1201.25,1200.75,1201.00,464,962,1426.00
02/18/2005,09:32,1201.00,1201.50,1200.50,1201.25,1432,771,2203.00
02/18/2005,09:33,1201.25,1201.25,1201.00,1201.25,516,310,826.00
02/18/2005,09:34,1201.00,1201.50,1200.75,1201.50,1263,902,2165.00
02/18/2005,09:35,1201.50,1202.00,1201.25,1201.75,3446,812,4258.00
02/18/2005,09:36,1201.75,1201.75,1201.50,1201.50,1134,1807,2941.00
02/18/2005,09:37,1201.50,1202.25,1201.50,1201.50,1840,385,2225.00
02/18/2005,09:38,1201.75,1202.00,1201.50,1201.50,865,505,1370.00
02/18/2005,09:39,1201.75,1201.75,1201.25,1201.25,52,537,589.00
02/18/2005,09:40,1201.25,1201.75,1201.25,1201.50,413,481,894.00
02/18/2005,09:41,1201.50,1202.00,1201.50,1201.75,296,168,464.00
02/18/2005,09:42,1201.50,1201.75,1201.50,1201.75,23,191,214.00
02/18/2005,09:43,1201.75,1201.75,1201.50,1201.75,133,417,550.00
02/18/2005,09:44,1201.75,1201.75,1201.25,1201.50,132,584,716.00
02/18/2005,09:45,1201.50,1201.75,1200.50,1200.50,500,3968,4468.00
02/18/2005,09:46,1200.50,1200.75,1200.00,1200.25,324,2947,3271.00
02/18/2005,09:47,1200.25,1200.25,1199.75,1200.25,1532,1159,2691.00
02/18/2005,09:48,1200.25,1200.50,1200.00,1200.00,824,1215,2039.00
02/18/2005,09:49,1200.00,1200.25,1199.75,1200.00,475,169,644.00
02/18/2005,09:50,1200.25,1200.25,1199.25,1200.00,1516,3040,4556.00
02/18/2005,09:51,1200.00,1200.50,1199.75,1200.25,1509,224,1733.00
02/18/2005,09:52,1200.50,1200.50,1200.25,1200.25,46,1136,1182.00
02/18/2005,09:53,1200.50,1200.50,1200.00,1200.00,27,645,672.00
02/18/2005,09:54,1200.25,1200.50,1200.00,1200.25,937,789,1726.00
02/18/2005,09:55,1200.50,1200.75,1200.50,1200.75,1423,511,1934.00
02/18/2005,09:56,1200.50,1201.00,1200.25,1200.50,849,1174,2023.00
02/18/2005,09:57,1200.50,1200.75,1200.25,1200.50,284,243,527.00
02/18/2005,09:58,1200.75,1201.50,1200.75,1201.25,2910,969,3879.00
02/18/2005,09:59,1201.25,1201.50,1201.00,1201.50,1095,204,1299.00
02/18/2005,10:00,1201.25,1201.50,1201.00,1201.25,42,441,483.00
02/18/2005,10:01,1201.25,1202.00,1201.00,1201.50,1732,360,2092.00
02/18/2005,10:02,1201.75,1201.75,1201.25,1201.50,65,356,421.00
02/18/2005,10:03,1201.50,1201.50,1201.00,1201.00,398,621,1019.00
02/18/2005,10:04,1201.00,1201.25,1201.00,1201.25,718,23,741.00
02/18/2005,10:05,1201.25,1201.25,1200.75,1201.00,870,899,1769.00
02/18/2005,10:06,1201.00,1201.00,1200.50,1200.75,198,801,999.00
02/18/2005,10:07,1201.00,1201.00,1200.75,1200.75,131,580,711.00
02/18/2005,10:08,1201.00,1201.25,1200.75,1201.00,351,122,473.00
02/18/2005,10:09,1201.25,1201.50,1201.00,1201.25,1046,61,1107.00
02/18/2005,10:10,1201.25,1202.00,1201.25,1201.75,1413,449,1862.00
02/18/2005,10:11,1201.75,1202.00,1201.50,1201.75,214,1261,1475.00
02/18/2005,10:12,1201.50,1201.75,1201.25,1201.50,488,556,1044.00
02/18/2005,10:13,1201.50,1201.75,1201.25,1201.50,106,333,439.00
02/18/2005,10:14,1201.75,1201.75,1201.25,1201.50,242,398,640.00
02/18/2005,10:15,1201.25,1201.50,1201.25,1201.50,69,174,243.00
02/18/2005,10:16,1201.25,1202.25,1201.25,1202.25,3059,466,3525.00
02/18/2005,10:17,1202.00,1202.25,1201.50,1201.50,104,657,761.00
02/18/2005,10:18,1201.50,1202.00,1201.50,1201.75,569,225,794.00
02/18/2005,10:19,1201.50,1201.75,1201.25,1201.50,18,613,631.00
02/18/2005,10:20,1201.25,1201.50,1201.25,1201.25,27,389,416.00
02/18/2005,10:21,1201.25,1201.75,1201.25,1201.75,694,148,842.00
02/18/2005,10:22,1201.75,1202.00,1201.25,1201.50,481,617,1098.00
02/18/2005,10:23,1201.50,1201.75,1201.50,1201.50,619,449,1068.00
02/18/2005,10:24,1201.75,1201.75,1201.50,1201.50,266,137,403.00
02/18/2005,10:25,1201.50,1201.75,1201.00,1201.00,33,1013,1046.00
02/18/2005,10:26,1201.00,1201.25,1201.00,1201.00,201,97,298.00
02/18/2005,10:27,1201.00,1201.25,1200.75,1201.25,833,758,1591.00
02/18/2005,10:28,1201.25,1201.50,1201.00,1201.25,479,357,836.00
02/18/2005,10:29,1201.25,1201.50,1201.25,1201.25,529,249,778.00
02/18/2005,10:30,1201.25,1201.25,1201.00,1201.00,35,35,70.00
02/18/2005,10:31,1201.25,1201.25,1201.00,1201.00,11,827,838.00
02/18/2005,10:32,1201.00,1201.50,1200.75,1201.50,468,393,861.00
02/18/2005,10:33,1201.50,1201.50,1201.00,1201.25,181,241,422.00
02/18/2005,10:34,1201.25,1201.25,1201.00,1201.25,319,270,589.00
02/18/2005,10:35,1201.25,1201.75,1201.25,1201.50,1435,126,1561.00
02/18/2005,10:36,1201.50,1201.75,1201.25,1201.50,403,182,585.00
02/18/2005,10:37,1201.50,1201.50,1201.00,1201.25,152,502,654.00
02/18/2005,10:38,1201.25,1201.50,1201.25,1201.25,155,118,273.00
02/18/2005,10:39,1201.25,1201.50,1201.00,1201.25,211,323,534.00
02/18/2005,10:40,1201.25,1201.50,1200.50,1200.50,119,2396,2515.00
02/18/2005,10:41,1200.50,1200.75,1200.25,1200.50,125,939,1064.00
02/18/2005,10:42,1200.50,1200.50,1200.25,1200.50,257,282,539.00
02/18/2005,10:43,1200.25,1200.50,1199.50,1199.75,587,2912,3499.00
02/18/2005,10:44,1199.75,1199.75,1198.50,1198.50,636,4357,4993.00
02/18/2005,10:45,1198.50,1199.25,1198.25,1199.00,2115,1958,4073.00
02/18/2005,10:46,1199.00,1199.00,1198.50,1198.50,479,1447,1926.00
02/18/2005,10:47,1198.75,1199.00,1198.50,1198.75,1012,142,1154.00
02/18/2005,10:48,1198.75,1199.25,1198.50,1199.00,1180,1763,2943.00
02/18/2005,10:49,1199.00,1199.25,1198.75,1199.00,1196,621,1817.00
02/18/2005,10:50,1199.25,1199.25,1198.75,1198.75,277,1009,1286.00
02/18/2005,10:51,1199.00,1199.00,1198.25,1198.50,846,1344,2190.00
02/18/2005,10:52,1198.50,1198.50,1198.00,1198.25,367,2436,2803.00
02/18/2005,10:53,1198.50,1198.50,1198.00,1198.25,1475,808,2283.00
02/18/2005,10:54,1198.25,1198.25,1197.50,1197.75,793,3843,4636.00
02/18/2005,10:55,1197.75,1198.25,1197.75,1198.25,1549,243,1792.00
02/18/2005,10:56,1198.25,1198.75,1198.00,1198.75,1891,211,2102.00
02/18/2005,10:57,1198.50,1199.50,1198.50,1199.25,1753,933,2686.00
02/18/2005,10:58,1199.00,1199.25,1198.75,1199.25,490,752,1242.00
02/18/2005,10:59,1199.00,1199.50,1199.00,1199.25,359,241,600.00
02/18/2005,11:00,1199.25,1199.50,1198.75,1198.75,506,1033,1539.00
02/18/2005,11:01,1199.00,1199.25,1198.75,1199.00,627,628,1255.00
02/18/2005,11:02,1199.00,1199.50,1199.00,1199.00,582,498,1080.00
02/18/2005,11:03,1199.00,1199.00,1198.75,1199.00,322,137,459.00
02/18/2005,11:04,1199.00,1199.25,1198.75,1199.25,279,63,342.00
02/18/2005,11:05,1199.00,1199.50,1199.00,1199.50,811,101,912.00
02/18/2005,11:06,1199.50,1200.75,1199.25,1200.50,3416,420,3836.00
02/18/2005,11:07,1200.50,1201.50,1200.25,1200.50,4642,2414,7056.00
02/18/2005,11:08,1200.50,1200.75,1200.25,1200.75,1553,618,2171.00
02/18/2005,11:09,1201.00,1201.00,1200.50,1200.75,1233,680,1913.00
02/18/2005,11:10,1200.75,1201.00,1200.50,1201.00,674,165,839.00
02/18/2005,11:11,1200.75,1201.00,1200.75,1200.75,240,156,396.00
02/18/2005,11:12,1200.75,1201.00,1200.50,1200.75,666,326,992.00
02/18/2005,11:13,1200.75,1201.00,1200.75,1200.75,488,469,957.00
02/18/2005,11:14,1201.00,1201.00,1200.50,1200.50,86,411,497.00
02/18/2005,11:15,1200.75,1201.00,1200.50,1200.75,520,77,597.00
02/18/2005,11:16,1200.50,1200.75,1200.25,1200.50,232,1490,1722.00
02/18/2005,11:17,1200.50,1201.25,1200.50,1201.25,1231,242,1473.00
02/18/2005,11:18,1201.25,1201.25,1200.75,1201.25,391,563,954.00
02/18/2005,11:19,1201.25,1201.75,1201.00,1201.50,1384,1061,2445.00
02/18/2005,11:20,1201.50,1201.50,1201.00,1201.25,426,543,969.00
02/18/2005,11:21,1201.25,1201.50,1201.00,1201.25,414,73,487.00
02/18/2005,11:22,1201.50,1201.50,1201.25,1201.50,90,50,140.00
02/18/2005,11:23,1201.25,1201.50,1201.00,1201.25,676,308,984.00
02/18/2005,11:24,1201.00,1201.25,1200.75,1200.75,66,567,633.00
02/18/2005,11:25,1200.75,1201.00,1200.25,1200.50,169,1467,1636.00
02/18/2005,11:26,1200.50,1200.50,1200.25,1200.25,506,205,711.00
02/18/2005,11:27,1200.50,1200.75,1200.25,1200.50,485,67,552.00
02/18/2005,11:28,1200.75,1200.75,1200.25,1200.25,515,372,887.00
02/18/2005,11:29,1200.25,1200.75,1200.25,1200.25,123,574,697.00
02/18/2005,11:30,1200.50,1200.75,1200.25,1200.50,458,208,666.00
02/18/2005,11:31,1200.25,1200.50,1200.25,1200.50,223,23,246.00
02/18/2005,11:32,1200.50,1200.50,1200.25,1200.50,318,11,329.00
02/18/2005,11:33,1200.50,1200.75,1200.50,1200.50,29,190,219.00
02/18/2005,11:34,1200.50,1200.75,1200.25,1200.50,178,254,432.00
02/18/2005,11:35,1200.50,1200.75,1200.50,1200.75,745,27,772.00
02/18/2005,11:36,1200.75,1201.25,1200.75,1201.25,613,131,744.00
02/18/2005,11:37,1201.00,1201.00,1200.50,1200.50,239,757,996.00
02/18/2005,11:38,1200.50,1201.00,1200.50,1200.75,319,33,352.00
02/18/2005,11:39,1200.50,1200.75,1200.50,1200.75,184,8,192.00
02/18/2005,11:40,1200.75,1201.00,1200.75,1201.00,102,108,210.00
02/18/2005,11:41,1200.75,1201.00,1200.75,1200.75,69,26,95.00
02/18/2005,11:42,1201.00,1201.25,1200.75,1201.00,327,72,399.00
02/18/2005,11:43,1201.00,1201.50,1200.75,1201.00,953,601,1554.00
02/18/2005,11:44,1201.00,1201.00,1200.50,1201.00,110,333,443.00
02/18/2005,11:45,1201.00,1201.00,1200.75,1201.00,285,18,303.00
02/18/2005,11:46,1200.75,1201.00,1200.75,1201.00,614,14,628.00
02/18/2005,11:47,1201.00,1201.00,1201.00,1201.00,748,0,748.00
02/18/2005,11:48,1201.00,1201.25,1200.75,1201.00,200,126,326.00
02/18/2005,11:49,1201.00,1201.25,1200.75,1201.00,51,268,319.00
02/18/2005,11:50,1201.00,1201.25,1200.75,1201.25,391,116,507.00
02/18/2005,11:51,1201.25,1201.50,1201.00,1201.50,285,4,289.00
02/18/2005,11:52,1201.50,1201.75,1201.25,1201.50,974,444,1418.00
02/18/2005,11:53,1201.50,1202.00,1201.50,1202.00,1759,290,2049.00
02/18/2005,11:54,1201.75,1202.00,1201.75,1202.00,148,135,283.00
02/18/2005,11:55,1202.00,1202.00,1201.50,1201.75,380,710,1090.00
02/18/2005,11:56,1201.75,1201.75,1201.25,1201.50,371,620,991.00
02/18/2005,11:57,1201.50,1201.75,1201.50,1201.75,500,47,547.00
02/18/2005,11:58,1201.75,1202.00,1201.50,1201.75,21,337,358.00
02/18/2005,11:59,1201.50,1201.75,1201.50,1201.75,547,111,658.00
02/18/2005,12:00,1201.75,1202.00,1201.75,1202.00,78,34,112.00
02/18/2005,12:01,1202.00,1202.25,1201.75,1202.00,1254,672,1926.00
02/18/2005,12:02,1202.00,1202.00,1201.75,1201.75,62,398,460.00
02/18/2005,12:03,1202.00,1202.00,1201.75,1201.75,59,72,131.00
02/18/2005,12:04,1202.00,1202.00,1201.50,1201.75,131,603,734.00
02/18/2005,12:05,1201.50,1201.50,1201.25,1201.25,223,1336,1559.00
02/18/2005,12:06,1201.25,1201.25,1201.00,1201.00,78,646,724.00
02/18/2005,12:07,1201.00,1201.50,1201.00,1201.50,208,49,257.00
02/18/2005,12:08,1201.50,1201.50,1201.25,1201.25,51,260,311.00
02/18/2005,12:09,1201.25,1201.50,1201.25,1201.50,11,17,28.00
02/18/2005,12:10,1201.50,1201.50,1201.00,1201.00,171,284,455.00
02/18/2005,12:11,1201.25,1201.25,1200.25,1200.50,210,2452,2662.00
02/18/2005,12:12,1200.25,1200.50,1200.00,1200.50,640,699,1339.00
02/18/2005,12:13,1200.25,1200.75,1200.00,1200.75,423,490,913.00
02/18/2005,12:14,1200.75,1200.75,1200.25,1200.75,242,329,571.00
02/18/2005,12:15,1200.75,1201.00,1200.50,1201.00,544,14,558.00
02/18/2005,12:16,1200.75,1201.00,1200.75,1201.00,74,91,165.00
02/18/2005,12:17,1201.00,1201.00,1200.75,1201.00,89,1,90.00
02/18/2005,12:18,1201.00,1201.25,1201.00,1201.25,118,186,304.00
02/18/2005,12:19,1201.25,1201.25,1200.75,1200.75,79,176,255.00
02/18/2005,12:20,1200.75,1201.00,1200.75,1200.75,62,27,89.00
02/18/2005,12:21,1201.00,1201.00,1200.75,1201.00,472,19,491.00
02/18/2005,12:22,1201.00,1201.25,1201.00,1201.00,135,80,215.00
02/18/2005,12:23,1201.00,1201.00,1200.75,1201.00,103,255,358.00
02/18/2005,12:24,1201.00,1201.25,1201.00,1201.00,168,235,403.00
02/18/2005,12:25,1201.25,1201.25,1201.00,1201.25,39,17,56.00
02/18/2005,12:26,1201.25,1201.25,1201.00,1201.00,73,75,148.00
02/18/2005,12:27,1201.00,1201.50,1201.00,1201.50,628,70,698.00
02/18/2005,12:28,1201.50,1201.50,1201.25,1201.50,27,43,70.00
02/18/2005,12:29,1201.50,1201.50,1201.25,1201.25,392,31,423.00
02/18/2005,12:30,1201.50,1201.50,1201.25,1201.50,19,4,23.00
02/18/2005,12:31,1201.25,1201.50,1201.00,1201.00,27,548,575.00
02/18/2005,12:32,1201.00,1201.25,1201.00,1201.25,299,33,332.00
02/18/2005,12:33,1201.25,1201.25,1201.00,1201.25,374,41,415.00
02/18/2005,12:34,1201.00,1201.25,1201.00,1201.25,29,8,37.00
02/18/2005,12:35,1201.00,1201.75,1201.00,1201.50,672,61,733.00
02/18/2005,12:36,1201.50,1201.75,1201.00,1201.25,246,618,864.00
02/18/2005,12:37,1201.25,1201.25,1200.75,1201.00,184,664,848.00
02/18/2005,12:38,1201.00,1201.25,1200.75,1201.00,214,247,461.00
02/18/2005,12:39,1201.00,1201.00,1200.75,1201.00,233,49,282.00
02/18/2005,12:40,1201.00,1201.00,1200.75,1201.00,20,8,28.00
02/18/2005,12:41,1201.00,1201.00,1200.75,1201.00,220,8,228.00
02/18/2005,12:42,1201.00,1201.50,1200.75,1201.00,297,455,752.00
02/18/2005,12:43,1200.75,1201.25,1200.75,1200.75,186,186,372.00
02/18/2005,12:44,1201.00,1201.00,1200.75,1201.00,772,2,774.00
02/18/2005,12:45,1201.00,1201.25,1200.75,1201.00,470,101,571.00
02/18/2005,12:46,1201.00,1201.25,1200.75,1201.00,111,212,323.00
02/18/2005,12:47,1201.00,1201.25,1201.00,1201.00,27,7,34.00
02/18/2005,12:48,1201.00,1201.25,1201.00,1201.00,5,115,120.00
02/18/2005,12:49,1201.00,1201.25,1200.50,1200.50,39,795,834.00
02/18/2005,12:50,1200.75,1201.25,1200.50,1201.00,833,217,1050.00
02/18/2005,12:51,1201.00,1201.25,1201.00,1201.00,37,178,215.00
02/18/2005,12:52,1200.75,1201.25,1200.75,1201.25,96,15,111.00
02/18/2005,12:53,1201.00,1201.25,1200.75,1201.00,383,207,590.00
02/18/2005,12:54,1201.00,1201.25,1200.75,1201.00,11,159,170.00
02/18/2005,12:55,1201.00,1201.00,1200.75,1201.00,65,2,67.00
02/18/2005,12:56,1201.00,1201.25,1200.75,1201.25,82,9,91.00
02/18/2005,12:57,1201.00,1201.50,1201.00,1201.50,176,52,228.00
02/18/2005,12:58,1201.25,1201.50,1201.25,1201.50,823,81,904.00
02/18/2005,12:59,1201.50,1201.75,1201.50,1201.50,140,409,549.00
02/18/2005,13:00,1201.50,1201.50,1201.25,1201.50,5,183,188.00
02/18/2005,13:01,1201.25,1201.50,1201.00,1201.25,49,589,638.00
02/18/2005,13:02,1201.25,1201.25,1201.00,1201.00,24,98,122.00
02/18/2005,13:03,1201.00,1201.25,1200.75,1201.00,60,388,448.00
02/18/2005,13:04,1201.00,1201.50,1201.00,1201.25,230,46,276.00
02/18/2005,13:05,1201.25,1201.50,1201.25,1201.25,81,134,215.00
02/18/2005,13:06,1201.50,1201.50,1201.25,1201.50,22,4,26.00
02/18/2005,13:07,1201.25,1201.50,1201.25,1201.25,32,114,146.00
02/18/2005,13:08,1201.50,1201.50,1201.25,1201.50,664,140,804.00
02/18/2005,13:09,1201.25,1201.50,1201.25,1201.50,237,9,246.00
02/18/2005,13:10,1201.50,1201.75,1201.25,1201.25,166,76,242.00
02/18/2005,13:11,1201.50,1201.75,1201.25,1201.75,439,6,445.00
02/18/2005,13:12,1201.75,1202.00,1201.50,1201.50,147,226,373.00
02/18/2005,13:13,1201.75,1201.75,1201.50,1201.75,42,15,57.00
02/18/2005,13:14,1201.75,1202.00,1201.75,1202.00,645,195,840.00
02/18/2005,13:15,1202.00,1202.50,1201.75,1202.25,2083,587,2670.00
02/18/2005,13:16,1202.25,1202.25,1202.00,1202.00,142,180,322.00
02/18/2005,13:17,1202.00,1202.25,1201.75,1201.75,249,920,1169.00
02/18/2005,13:18,1201.75,1202.00,1201.50,1201.50,337,563,900.00
02/18/2005,13:19,1201.75,1202.00,1201.50,1202.00,849,32,881.00
02/18/2005,13:20,1202.00,1202.00,1201.75,1202.00,352,4,356.00
02/18/2005,13:21,1202.00,1202.00,1201.75,1201.75,299,133,432.00
02/18/2005,13:22,1201.75,1202.00,1201.50,1201.50,19,483,502.00
02/18/2005,13:23,1201.75,1202.00,1201.50,1201.75,285,60,345.00
02/18/2005,13:24,1202.00,1202.00,1201.50,1201.75,94,290,384.00
02/18/2005,13:25,1202.00,1202.00,1201.75,1202.00,129,86,215.00
02/18/2005,13:26,1202.00,1202.00,1201.75,1202.00,39,30,69.00
02/18/2005,13:27,1202.00,1202.00,1201.75,1202.00,64,29,93.00
02/18/2005,13:28,1201.75,1202.00,1201.50,1201.75,42,555,597.00
02/18/2005,13:29,1201.50,1202.00,1201.50,1202.00,151,35,186.00
02/18/2005,13:30,1202.00,1202.00,1201.75,1201.75,303,109,412.00
02/18/2005,13:31,1201.75,1202.00,1201.75,1201.75,15,289,304.00
02/18/2005,13:32,1202.00,1202.25,1201.75,1202.00,503,31,534.00
02/18/2005,13:33,1202.00,1202.00,1201.75,1201.75,87,179,266.00
02/18/2005,13:34,1202.00,1202.00,1201.75,1201.75,716,563,1279.00
02/18/2005,13:35,1201.75,1201.75,1201.50,1201.75,58,17,75.00
02/18/2005,13:36,1201.50,1202.00,1201.50,1201.75,268,14,282.00
02/18/2005,13:37,1201.75,1202.00,1201.75,1202.00,15,20,35.00
02/18/2005,13:38,1202.00,1202.00,1201.50,1201.75,62,464,526.00
02/18/2005,13:39,1201.75,1201.75,1201.50,1201.50,55,278,333.00
02/18/2005,13:40,1201.50,1201.75,1201.50,1201.75,7,38,45.00
02/18/2005,13:41,1201.50,1201.75,1201.50,1201.75,391,6,397.00
02/18/2005,13:42,1201.50,1201.75,1201.50,1201.50,261,99,360.00
02/18/2005,13:43,1201.50,1201.75,1201.50,1201.75,9,56,65.00
02/18/2005,13:44,1201.75,1201.75,1201.50,1201.75,38,10,48.00
02/18/2005,13:45,1201.50,1201.75,1201.50,1201.50,19,92,111.00
02/18/2005,13:46,1201.50,1202.00,1201.50,1201.75,457,422,879.00
02/18/2005,13:47,1201.75,1201.75,1201.50,1201.75,32,145,177.00
02/18/2005,13:48,1201.75,1201.75,1201.50,1201.75,282,5,287.00
02/18/2005,13:49,1201.75,1202.00,1201.75,1202.00,101,6,107.00
02/18/2005,13:50,1202.00,1202.25,1202.00,1202.25,1651,156,1807.00
02/18/2005,13:51,1202.25,1202.75,1202.00,1202.50,1530,642,2172.00
02/18/2005,13:52,1202.50,1202.50,1202.00,1202.00,64,737,801.00
02/18/2005,13:53,1202.00,1202.25,1201.75,1202.00,670,1028,1698.00
02/18/2005,13:54,1202.00,1202.25,1201.75,1202.00,771,2,773.00
02/18/2005,13:55,1202.00,1202.50,1201.75,1202.25,279,613,892.00
02/18/2005,13:56,1202.25,1202.25,1201.75,1202.00,408,481,889.00
02/18/2005,13:57,1202.00,1202.25,1202.00,1202.00,22,83,105.00
02/18/2005,13:58,1202.00,1202.25,1202.00,1202.00,259,283,542.00
02/18/2005,13:59,1202.00,1202.50,1201.75,1202.00,490,765,1255.00
02/18/2005,14:00,1201.75,1201.75,1201.25,1201.50,321,1696,2017.00
02/18/2005,14:01,1201.50,1201.50,1201.25,1201.50,491,38,529.00
02/18/2005,14:02,1201.50,1201.75,1201.50,1201.50,6,47,53.00
02/18/2005,14:03,1201.50,1201.75,1201.50,1201.50,12,20,32.00
02/18/2005,14:04,1201.75,1201.75,1201.50,1201.50,28,206,234.00
02/18/2005,14:05,1201.50,1202.00,1201.50,1202.00,349,18,367.00
02/18/2005,14:06,1202.00,1202.00,1201.50,1201.50,58,874,932.00
02/18/2005,14:07,1201.50,1201.75,1201.50,1201.50,5,65,70.00
02/18/2005,14:08,1201.50,1201.75,1201.25,1201.25,20,226,246.00
02/18/2005,14:09,1201.25,1201.75,1201.25,1201.50,223,119,342.00
02/18/2005,14:10,1201.25,1201.50,1201.25,1201.25,9,36,45.00
02/18/2005,14:11,1201.25,1201.50,1201.25,1201.50,13,50,63.00
02/18/2005,14:12,1201.50,1201.50,1201.25,1201.50,364,21,385.00
02/18/2005,14:13,1201.25,1201.50,1201.25,1201.50,83,496,579.00
02/18/2005,14:14,1201.50,1201.50,1201.00,1201.25,60,413,473.00
02/18/2005,14:15,1201.00,1201.25,1201.00,1201.00,147,207,354.00
02/18/2005,14:16,1201.25,1201.25,1201.00,1201.00,24,104,128.00
02/18/2005,14:17,1201.00,1201.25,1201.00,1201.00,165,52,217.00
02/18/2005,14:18,1201.00,1201.25,1201.00,1201.00,67,84,151.00
02/18/2005,14:19,1201.25,1201.75,1201.00,1201.50,1277,401,1678.00
02/18/2005,14:20,1201.75,1202.00,1201.50,1202.00,852,68,920.00
02/18/2005,14:21,1201.75,1202.75,1201.75,1202.50,3555,971,4526.00
02/18/2005,14:22,1202.50,1202.50,1202.00,1202.25,800,981,1781.00
02/18/2005,14:23,1202.25,1203.25,1202.25,1203.25,2711,310,3021.00
02/18/2005,14:24,1203.25,1203.25,1202.50,1202.75,529,2609,3138.00
02/18/2005,14:25,1202.50,1202.75,1202.25,1202.25,526,1138,1664.00
02/18/2005,14:26,1202.25,1202.50,1202.25,1202.50,450,11,461.00
02/18/2005,14:27,1202.75,1203.00,1202.50,1203.00,1092,821,1913.00
02/18/2005,14:28,1202.75,1203.25,1202.50,1202.75,433,458,891.00
02/18/2005,14:29,1202.75,1203.00,1202.25,1202.75,485,1590,2075.00
02/18/2005,14:30,1202.50,1203.25,1202.50,1203.00,654,160,814.00
02/18/2005,14:31,1203.00,1203.25,1202.75,1203.00,509,663,1172.00
02/18/2005,14:32,1202.75,1203.00,1202.75,1203.00,147,55,202.00
02/18/2005,14:33,1202.75,1203.00,1202.75,1203.00,120,116,236.00
02/18/2005,14:34,1203.00,1203.00,1202.75,1202.75,196,164,360.00
02/18/2005,14:35,1202.75,1203.00,1202.50,1202.75,221,894,1115.00
02/18/2005,14:36,1202.75,1203.25,1202.75,1203.25,625,305,930.00
02/18/2005,14:37,1203.25,1203.25,1202.75,1202.75,372,965,1337.00
02/18/2005,14:38,1202.75,1202.75,1202.25,1202.25,51,1031,1082.00
02/18/2005,14:39,1202.50,1202.50,1202.00,1202.50,897,1251,2148.00
02/18/2005,14:40,1202.25,1202.50,1202.00,1202.25,52,345,397.00
02/18/2005,14:41,1202.25,1202.25,1201.75,1201.75,1081,1265,2346.00
02/18/2005,14:42,1201.75,1202.00,1201.75,1202.00,1021,317,1338.00
02/18/2005,14:43,1201.75,1202.00,1201.50,1201.75,319,894,1213.00
02/18/2005,14:44,1201.75,1202.25,1201.75,1202.25,603,208,811.00
02/18/2005,14:45,1202.00,1202.50,1202.00,1202.50,745,523,1268.00
02/18/2005,14:46,1202.25,1203.00,1202.25,1202.75,1944,1093,3037.00
02/18/2005,14:47,1202.50,1203.00,1202.50,1203.00,848,60,908.00
02/18/2005,14:48,1203.00,1203.50,1202.75,1203.25,2516,811,3327.00
02/18/2005,14:49,1203.25,1203.50,1203.00,1203.25,59,419,478.00
02/18/2005,14:50,1203.00,1203.25,1202.75,1202.75,554,1180,1734.00
02/18/2005,14:51,1202.75,1203.00,1202.25,1202.25,122,2616,2738.00
02/18/2005,14:52,1202.25,1202.50,1202.25,1202.25,13,199,212.00
02/18/2005,14:53,1202.50,1202.75,1202.25,1202.75,1141,493,1634.00
02/18/2005,14:54,1202.50,1202.75,1202.50,1202.50,37,391,428.00
02/18/2005,14:55,1202.50,1202.50,1202.25,1202.50,64,591,655.00
02/18/2005,14:56,1202.50,1202.50,1201.75,1201.75,269,3196,3465.00
02/18/2005,14:57,1201.75,1202.00,1201.50,1202.00,1654,642,2296.00
02/18/2005,14:58,1202.00,1202.25,1201.75,1201.75,1174,1721,2895.00
02/18/2005,14:59,1202.00,1202.25,1201.75,1202.00,682,454,1136.00
02/18/2005,15:00,1202.25,1202.50,1201.75,1202.00,4372,2732,7104.00
02/18/2005,15:01,1202.00,1202.50,1201.75,1202.00,2806,2167,4973.00
02/18/2005,15:02,1202.25,1202.25,1202.00,1202.00,381,503,884.00
02/18/2005,15:03,1202.00,1202.25,1202.00,1202.00,1074,429,1503.00
02/18/2005,15:04,1202.00,1202.25,1201.75,1201.75,726,1971,2697.00
02/18/2005,15:05,1202.00,1202.00,1201.75,1201.75,222,1087,1309.00
02/18/2005,15:06,1201.75,1202.25,1201.75,1202.00,1315,144,1459.00
02/18/2005,15:07,1202.00,1202.25,1202.00,1202.25,975,158,1133.00
02/18/2005,15:08,1202.00,1202.25,1202.00,1202.25,37,597,634.00
02/18/2005,15:09,1202.00,1202.25,1202.00,1202.00,50,1647,1697.00
02/18/2005,15:10,1202.00,1202.25,1202.00,1202.25,220,732,952.00
02/18/2005,15:11,1202.25,1202.25,1202.00,1202.25,98,550,648.00
02/18/2005,15:12,1202.00,1202.50,1202.00,1202.25,790,153,943.00
02/18/2005,15:13,1202.50,1202.50,1202.25,1202.50,843,959,1802.00
02/18/2005,15:14,1202.50,1202.75,1202.25,1202.25,1840,1377,3217.00
02/18/2005,15:15,1202.50,1202.50,1202.00,1202.50,2405,2528,4933.00
02/18/2005,15:16,1202.25,1202.50,1202.25,1202.50,29,54,83.00
02/20/2005,17:01,1203.00,1203.00,1202.50,1202.75,66,9,75.00
02/20/2005,17:02,1202.50,1202.75,1202.50,1202.50,5,21,26.00
02/20/2005,17:03,1202.25,1202.50,1202.25,1202.25,1,16,17.00
02/20/2005,17:04,1202.25,1202.50,1202.25,1202.25,1,18,19.00
02/20/2005,17:06,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/20/2005,17:08,1202.25,1202.50,1202.25,1202.50,5,3,8.00
02/20/2005,17:09,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,17:11,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,17:14,1202.50,1202.75,1202.50,1202.75,23,0,23.00
02/20/2005,17:16,1202.50,1202.50,1202.50,1202.50,0,5,5.00
02/20/2005,17:17,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/20/2005,17:18,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/20/2005,17:19,1202.25,1202.50,1202.25,1202.50,2,13,15.00
02/20/2005,17:21,1202.25,1202.25,1202.25,1202.25,0,30,30.00
02/20/2005,17:22,1202.25,1202.50,1202.25,1202.50,5,10,15.00
02/20/2005,17:26,1202.50,1202.75,1202.50,1202.75,30,0,30.00
02/20/2005,17:28,1202.50,1202.50,1202.50,1202.50,0,3,3.00
02/20/2005,17:31,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/20/2005,17:34,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/20/2005,17:35,1202.25,1202.25,1202.25,1202.25,0,9,9.00
02/20/2005,17:36,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/20/2005,17:39,1202.25,1202.25,1202.25,1202.25,0,27,27.00
02/20/2005,17:40,1202.00,1202.25,1202.00,1202.25,1,2,3.00
02/20/2005,17:43,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,17:45,1202.25,1202.25,1202.25,1202.25,8,0,8.00
02/20/2005,17:46,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,17:47,1202.25,1202.25,1202.25,1202.25,18,0,18.00
02/20/2005,17:48,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,17:52,1202.25,1202.25,1202.25,1202.25,7,0,7.00
02/20/2005,17:56,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,18:00,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/20/2005,18:01,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/20/2005,18:02,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/20/2005,18:06,1202.50,1202.50,1202.50,1202.50,25,0,25.00
02/20/2005,18:07,1202.50,1202.50,1202.50,1202.50,21,0,21.00
02/20/2005,18:09,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,18:10,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,18:13,1202.25,1202.25,1202.25,1202.25,0,15,15.00
02/20/2005,18:14,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/20/2005,18:17,1202.25,1202.25,1202.25,1202.25,0,15,15.00
02/20/2005,18:18,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/20/2005,18:22,1202.25,1202.25,1202.25,1202.25,0,9,9.00
02/20/2005,18:25,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/20/2005,18:26,1202.25,1202.25,1202.25,1202.25,0,4,4.00
02/20/2005,18:28,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/20/2005,18:31,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/20/2005,18:37,1202.25,1202.25,1202.25,1202.25,0,15,15.00
02/20/2005,18:38,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/20/2005,18:45,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/20/2005,18:48,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,18:50,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,18:52,1202.00,1202.25,1202.00,1202.25,9,1,10.00
02/20/2005,18:57,1202.25,1202.25,1202.25,1202.25,3,0,3.00
02/20/2005,18:58,1202.25,1202.50,1202.25,1202.50,9,0,9.00
02/20/2005,19:05,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,19:06,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,19:07,1202.50,1202.50,1202.50,1202.50,7,0,7.00
02/20/2005,19:09,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/20/2005,19:11,1202.50,1202.50,1202.50,1202.50,10,0,10.00
02/20/2005,19:16,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/20/2005,19:17,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/20/2005,19:24,1202.25,1202.25,1202.25,1202.25,0,24,24.00
02/20/2005,19:31,1202.25,1202.25,1202.25,1202.25,0,52,52.00
02/20/2005,19:32,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/20/2005,19:34,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/20/2005,19:37,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,19:45,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/20/2005,19:46,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,19:48,1202.00,1202.00,1202.00,1202.00,0,4,4.00
02/20/2005,19:49,1202.00,1202.00,1202.00,1202.00,0,4,4.00
02/20/2005,19:50,1202.25,1202.25,1202.25,1202.25,51,0,51.00
02/20/2005,19:53,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,20:00,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,20:04,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,20:05,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/20/2005,20:27,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,20:29,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,20:30,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/20/2005,20:46,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,20:47,1202.00,1202.00,1202.00,1202.00,0,32,32.00
02/20/2005,20:48,1202.00,1202.00,1201.75,1201.75,0,14,14.00
02/20/2005,20:49,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,20:50,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/20/2005,20:53,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/20/2005,20:54,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/20/2005,20:55,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/20/2005,21:02,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/20/2005,21:03,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/20/2005,21:04,1202.00,1202.25,1202.00,1202.00,2,17,19.00
02/20/2005,21:10,1201.75,1201.75,1201.75,1201.75,0,4,4.00
02/20/2005,21:12,1202.00,1202.00,1202.00,1202.00,10,0,10.00
02/20/2005,21:13,1201.75,1202.00,1201.75,1202.00,5,1,6.00
02/20/2005,21:15,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/20/2005,21:17,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/20/2005,21:19,1201.75,1201.75,1201.75,1201.75,0,3,3.00
02/20/2005,21:25,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/20/2005,21:29,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/20/2005,21:31,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/20/2005,21:33,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/20/2005,21:35,1202.00,1202.00,1202.00,1202.00,11,0,11.00
02/20/2005,21:37,1202.00,1202.00,1202.00,1202.00,5,0,5.00
02/20/2005,21:43,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/20/2005,21:47,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/20/2005,21:52,1202.00,1202.00,1202.00,1202.00,4,0,4.00
02/20/2005,21:53,1201.75,1201.75,1201.75,1201.75,0,25,25.00
02/20/2005,22:07,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/20/2005,22:13,1202.00,1202.00,1202.00,1202.00,8,0,8.00
02/20/2005,22:16,1202.25,1202.25,1202.00,1202.00,6,1,7.00
02/20/2005,22:54,1202.25,1202.25,1202.25,1202.25,12,0,12.00
02/20/2005,23:01,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,23:05,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,23:10,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/20/2005,23:11,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/20/2005,23:18,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,23:21,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/20/2005,23:33,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/20/2005,23:41,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/20/2005,23:42,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/20/2005,23:53,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/21/2005,00:08,1202.00,1202.00,1201.75,1201.75,0,15,15.00
02/21/2005,00:14,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/21/2005,00:15,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/21/2005,00:42,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/21/2005,00:43,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/21/2005,00:45,1202.00,1202.00,1202.00,1202.00,0,11,11.00
02/21/2005,01:02,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/21/2005,01:04,1202.25,1202.25,1202.25,1202.25,10,0,10.00
02/21/2005,01:10,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/21/2005,01:12,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/21/2005,01:14,1202.25,1202.25,1202.25,1202.25,40,0,40.00
02/21/2005,01:15,1202.25,1202.25,1202.25,1202.25,10,0,10.00
02/21/2005,01:19,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/21/2005,01:20,1202.25,1202.25,1202.00,1202.00,4,2,6.00
02/21/2005,01:22,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/21/2005,01:23,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/21/2005,01:24,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/21/2005,01:28,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/21/2005,01:29,1202.25,1202.25,1202.25,1202.25,23,0,23.00
02/21/2005,01:32,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/21/2005,01:34,1202.25,1202.25,1202.25,1202.25,4,0,4.00
02/21/2005,01:35,1202.25,1202.25,1202.25,1202.25,8,0,8.00
02/21/2005,01:37,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/21/2005,01:45,1202.25,1202.25,1202.25,1202.25,25,0,25.00
02/21/2005,01:52,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/21/2005,01:56,1202.25,1202.50,1202.25,1202.50,51,0,51.00
02/21/2005,01:57,1202.25,1202.25,1202.25,1202.25,0,6,6.00
02/21/2005,01:59,1202.50,1202.50,1202.50,1202.50,1,0,1.00
02/21/2005,02:00,1202.50,1202.50,1202.50,1202.50,41,0,41.00
02/21/2005,02:01,1202.50,1202.50,1202.50,1202.50,2,0,2.00
02/21/2005,02:02,1202.75,1202.75,1202.50,1202.75,3,38,41.00
02/21/2005,02:04,1202.75,1203.00,1202.75,1203.00,80,0,80.00
02/21/2005,02:05,1203.00,1203.00,1202.75,1202.75,3,3,6.00
02/21/2005,02:06,1202.75,1202.75,1202.75,1202.75,0,14,14.00
02/21/2005,02:07,1202.75,1202.75,1202.75,1202.75,0,16,16.00
02/21/2005,02:08,1202.75,1202.75,1202.75,1202.75,0,57,57.00
02/21/2005,02:09,1202.75,1202.75,1202.75,1202.75,0,7,7.00
02/21/2005,02:10,1202.75,1202.75,1202.75,1202.75,0,5,5.00
02/21/2005,02:11,1203.00,1203.25,1203.00,1203.00,227,11,238.00
02/21/2005,02:12,1203.00,1203.00,1203.00,1203.00,0,67,67.00
02/21/2005,02:13,1203.00,1203.00,1203.00,1203.00,0,5,5.00
02/21/2005,02:14,1202.75,1202.75,1202.75,1202.75,0,95,95.00
02/21/2005,02:17,1202.50,1202.50,1202.50,1202.50,0,1,1.00
02/21/2005,02:18,1202.50,1202.50,1202.25,1202.25,0,27,27.00
02/21/2005,02:19,1202.25,1202.25,1202.25,1202.25,0,10,10.00
02/21/2005,02:20,1202.50,1202.50,1202.25,1202.25,6,59,65.00
02/21/2005,02:21,1202.25,1202.50,1202.25,1202.50,3,97,100.00
02/21/2005,02:22,1202.25,1202.50,1202.25,1202.25,2,82,84.00
02/21/2005,02:23,1202.25,1202.25,1202.25,1202.25,0,6,6.00
02/21/2005,02:25,1202.00,1202.00,1201.75,1201.75,0,59,59.00
02/21/2005,02:26,1202.00,1202.00,1201.75,1201.75,5,3,8.00
02/21/2005,02:27,1202.00,1202.00,1202.00,1202.00,26,0,26.00
02/21/2005,02:28,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/21/2005,02:31,1202.00,1202.00,1201.50,1201.50,1,43,44.00
02/21/2005,02:32,1201.75,1201.75,1201.75,1201.75,2,0,2.00
02/21/2005,02:33,1201.75,1202.00,1201.75,1201.75,7,2,9.00
02/21/2005,02:34,1201.75,1201.75,1201.75,1201.75,0,3,3.00
02/21/2005,02:36,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/21/2005,02:37,1201.50,1201.50,1201.25,1201.25,0,135,135.00
02/21/2005,02:39,1201.50,1201.50,1201.50,1201.50,11,0,11.00
02/21/2005,02:40,1201.75,1201.75,1201.50,1201.75,108,1,109.00
02/21/2005,02:41,1201.75,1201.75,1201.75,1201.75,11,0,11.00
02/21/2005,02:43,1201.75,1201.75,1201.75,1201.75,4,0,4.00
02/21/2005,02:45,1202.00,1202.00,1202.00,1202.00,32,0,32.00
02/21/2005,02:46,1202.00,1202.00,1202.00,1202.00,23,0,23.00
02/21/2005,02:48,1202.00,1202.00,1202.00,1202.00,3,0,3.00
02/21/2005,02:50,1201.75,1201.75,1201.75,1201.75,0,23,23.00
02/21/2005,02:52,1201.50,1201.50,1201.50,1201.50,0,36,36.00
02/21/2005,02:53,1201.50,1201.50,1201.50,1201.50,0,22,22.00
02/21/2005,02:55,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/21/2005,02:56,1201.50,1201.50,1201.50,1201.50,0,12,12.00
02/21/2005,02:57,1201.25,1201.50,1201.25,1201.50,1,3,4.00
02/21/2005,02:58,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,02:59,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,03:00,1201.25,1201.50,1201.25,1201.25,5,3,8.00
02/21/2005,03:03,1201.50,1201.50,1201.50,1201.50,35,0,35.00
02/21/2005,03:07,1201.50,1201.50,1201.50,1201.50,10,0,10.00
02/21/2005,03:10,1201.50,1201.50,1201.50,1201.50,55,0,55.00
02/21/2005,03:13,1201.25,1201.25,1201.25,1201.25,0,4,4.00
02/21/2005,03:15,1201.50,1201.50,1201.25,1201.25,1,3,4.00
02/21/2005,03:17,1201.25,1201.25,1201.00,1201.25,1,289,290.00
02/21/2005,03:18,1201.25,1201.25,1201.25,1201.25,15,0,15.00
02/21/2005,03:24,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,03:25,1201.25,1201.25,1201.25,1201.25,14,0,14.00
02/21/2005,03:26,1201.25,1201.25,1201.25,1201.25,62,0,62.00
02/21/2005,03:27,1201.25,1201.25,1201.00,1201.00,30,132,162.00
02/21/2005,03:29,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,03:30,1201.00,1201.00,1201.00,1201.00,0,37,37.00
02/21/2005,03:31,1200.75,1200.75,1200.75,1200.75,0,20,20.00
02/21/2005,03:32,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,03:33,1201.25,1201.25,1201.25,1201.25,26,0,26.00
02/21/2005,03:34,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,03:35,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,03:36,1201.25,1201.50,1201.25,1201.50,6,0,6.00
02/21/2005,03:38,1201.50,1201.50,1201.50,1201.50,20,0,20.00
02/21/2005,03:39,1201.50,1201.50,1201.50,1201.50,40,0,40.00
02/21/2005,03:40,1201.50,1201.50,1201.50,1201.50,4,0,4.00
02/21/2005,03:41,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,03:43,1201.25,1201.25,1201.25,1201.25,0,54,54.00
02/21/2005,03:45,1201.25,1201.25,1201.25,1201.25,0,19,19.00
02/21/2005,03:46,1201.25,1201.50,1201.25,1201.25,10,4,14.00
02/21/2005,03:47,1201.25,1201.25,1201.00,1201.00,0,99,99.00
02/21/2005,03:48,1201.00,1201.00,1201.00,1201.00,0,106,106.00
02/21/2005,03:49,1201.00,1201.00,1201.00,1201.00,0,8,8.00
02/21/2005,03:50,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/21/2005,03:51,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/21/2005,03:52,1201.25,1201.25,1201.25,1201.25,53,0,53.00
02/21/2005,03:53,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/21/2005,03:57,1201.25,1201.25,1201.25,1201.25,54,0,54.00
02/21/2005,03:58,1201.25,1201.25,1201.25,1201.25,4,0,4.00
02/21/2005,03:59,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/21/2005,04:00,1201.25,1201.25,1201.25,1201.25,60,0,60.00
02/21/2005,04:01,1201.25,1201.25,1201.25,1201.25,18,0,18.00
02/21/2005,04:02,1201.25,1201.25,1201.00,1201.00,3,97,100.00
02/21/2005,04:03,1201.00,1201.00,1200.75,1200.75,0,4,4.00
02/21/2005,04:04,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/21/2005,04:05,1201.00,1201.00,1201.00,1201.00,55,0,55.00
02/21/2005,04:06,1200.75,1200.75,1200.50,1200.50,0,161,161.00
02/21/2005,04:07,1200.50,1200.50,1200.50,1200.50,0,101,101.00
02/21/2005,04:08,1200.50,1200.75,1200.50,1200.75,7,17,24.00
02/21/2005,04:09,1200.75,1200.75,1200.75,1200.75,6,0,6.00
02/21/2005,04:10,1200.75,1200.75,1200.75,1200.75,52,0,52.00
02/21/2005,04:11,1200.75,1200.75,1200.75,1200.75,134,0,134.00
02/21/2005,04:12,1201.00,1201.00,1201.00,1201.00,57,0,57.00
02/21/2005,04:13,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,04:15,1200.75,1200.75,1200.50,1200.75,22,238,260.00
02/21/2005,04:16,1200.75,1200.75,1200.75,1200.75,26,0,26.00
02/21/2005,04:17,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,04:18,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/21/2005,04:19,1200.75,1200.75,1200.75,1200.75,0,11,11.00
02/21/2005,04:22,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/21/2005,04:23,1200.75,1200.75,1200.50,1200.75,8,35,43.00
02/21/2005,04:25,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/21/2005,04:26,1201.00,1201.00,1201.00,1201.00,8,0,8.00
02/21/2005,04:28,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/21/2005,04:29,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/21/2005,04:30,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,04:32,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,04:33,1200.75,1200.75,1200.75,1200.75,0,17,17.00
02/21/2005,04:34,1200.75,1200.75,1200.50,1200.50,0,10,10.00
02/21/2005,04:35,1200.50,1200.75,1200.25,1200.50,14,141,155.00
02/21/2005,04:36,1200.50,1200.75,1200.50,1200.75,10,0,10.00
02/21/2005,04:37,1200.50,1200.50,1200.50,1200.50,0,72,72.00
02/21/2005,04:38,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/21/2005,04:39,1200.50,1200.50,1200.50,1200.50,0,11,11.00
02/21/2005,04:40,1200.25,1200.50,1200.25,1200.50,35,1,36.00
02/21/2005,04:41,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/21/2005,04:42,1200.50,1200.50,1200.50,1200.50,0,6,6.00
02/21/2005,04:43,1200.75,1200.75,1200.50,1200.50,1,5,6.00
02/21/2005,04:44,1200.50,1200.50,1200.50,1200.50,0,20,20.00
02/21/2005,04:47,1200.50,1200.50,1200.50,1200.50,0,22,22.00
02/21/2005,04:49,1200.50,1200.50,1200.25,1200.50,6,23,29.00
02/21/2005,04:50,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/21/2005,04:52,1200.50,1200.50,1200.25,1200.25,1,22,23.00
02/21/2005,04:53,1200.25,1200.50,1200.25,1200.25,2,5,7.00
02/21/2005,04:54,1200.25,1200.50,1200.25,1200.50,96,23,119.00
02/21/2005,04:55,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/21/2005,04:57,1200.50,1200.50,1200.50,1200.50,5,0,5.00
02/21/2005,05:00,1200.50,1200.50,1200.50,1200.50,6,0,6.00
02/21/2005,05:02,1200.50,1200.50,1200.25,1200.25,1,3,4.00
02/21/2005,05:04,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/21/2005,05:05,1200.25,1200.50,1200.25,1200.25,8,33,41.00
02/21/2005,05:06,1200.25,1200.25,1200.25,1200.25,0,31,31.00
02/21/2005,05:07,1200.25,1200.25,1200.25,1200.25,0,7,7.00
02/21/2005,05:10,1200.25,1200.25,1200.25,1200.25,0,12,12.00
02/21/2005,05:11,1200.25,1200.25,1200.25,1200.25,0,30,30.00
02/21/2005,05:12,1200.25,1200.25,1200.25,1200.25,0,5,5.00
02/21/2005,05:13,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/21/2005,05:14,1200.25,1200.25,1200.25,1200.25,0,3,3.00
02/21/2005,05:15,1200.50,1200.50,1200.50,1200.50,3,0,3.00
02/21/2005,05:16,1200.25,1200.25,1200.25,1200.25,0,4,4.00
02/21/2005,05:17,1200.50,1200.50,1200.50,1200.50,4,0,4.00
02/21/2005,05:19,1200.25,1200.50,1200.25,1200.50,3,3,6.00
02/21/2005,05:20,1200.50,1200.50,1200.50,1200.50,8,0,8.00
02/21/2005,05:21,1200.25,1200.25,1200.00,1200.25,100,96,196.00
02/21/2005,05:22,1200.25,1200.25,1200.25,1200.25,3,0,3.00
02/21/2005,05:23,1200.25,1200.25,1200.00,1200.00,6,191,197.00
02/21/2005,05:24,1200.00,1200.25,1200.00,1200.00,131,93,224.00
02/21/2005,05:25,1200.25,1200.25,1200.00,1200.25,23,9,32.00
02/21/2005,05:26,1200.25,1200.25,1200.00,1200.00,42,190,232.00
02/21/2005,05:28,1200.25,1200.25,1200.25,1200.25,6,0,6.00
02/21/2005,05:30,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/21/2005,05:31,1200.25,1200.25,1200.25,1200.25,3,0,3.00
02/21/2005,05:32,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/21/2005,05:33,1200.25,1200.25,1200.25,1200.25,19,0,19.00
02/21/2005,05:34,1200.50,1200.50,1200.25,1200.25,1,1,2.00
02/21/2005,05:36,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/21/2005,05:38,1200.25,1200.25,1200.25,1200.25,0,4,4.00
02/21/2005,05:39,1200.50,1200.50,1200.50,1200.50,3,0,3.00
02/21/2005,05:40,1200.25,1200.75,1200.25,1200.75,50,17,67.00
02/21/2005,05:43,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/21/2005,05:44,1200.75,1200.75,1200.75,1200.75,47,0,47.00
02/21/2005,05:46,1200.75,1200.75,1200.75,1200.75,7,0,7.00
02/21/2005,05:47,1200.75,1200.75,1200.75,1200.75,3,0,3.00
02/21/2005,05:49,1200.75,1200.75,1200.75,1200.75,5,0,5.00
02/21/2005,05:53,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,05:54,1200.75,1200.75,1200.75,1200.75,0,6,6.00
02/21/2005,05:55,1201.00,1201.00,1200.75,1200.75,4,11,15.00
02/21/2005,05:59,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/21/2005,06:00,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,06:02,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/21/2005,06:05,1201.00,1201.00,1200.75,1201.00,17,29,46.00
02/21/2005,06:06,1200.75,1200.75,1200.75,1200.75,0,34,34.00
02/21/2005,06:07,1200.75,1200.75,1200.75,1200.75,0,29,29.00
02/21/2005,06:08,1200.75,1200.75,1200.75,1200.75,0,28,28.00
02/21/2005,06:10,1200.75,1200.75,1200.75,1200.75,0,28,28.00
02/21/2005,06:11,1201.00,1201.00,1201.00,1201.00,31,0,31.00
02/21/2005,06:12,1201.00,1201.00,1201.00,1201.00,5,0,5.00
02/21/2005,06:13,1201.00,1201.00,1201.00,1201.00,8,0,8.00
02/21/2005,06:15,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/21/2005,06:16,1201.00,1201.25,1200.75,1201.25,1,29,30.00
02/21/2005,06:17,1201.00,1201.00,1200.75,1200.75,0,28,28.00
02/21/2005,06:22,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/21/2005,06:24,1201.00,1201.00,1200.75,1200.75,10,28,38.00
02/21/2005,06:27,1200.75,1201.00,1200.75,1201.00,5,28,33.00
02/21/2005,06:28,1201.00,1201.25,1201.00,1201.00,7,15,22.00
02/21/2005,06:29,1201.00,1201.00,1201.00,1201.00,0,47,47.00
02/21/2005,06:31,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/21/2005,06:32,1201.00,1201.00,1201.00,1201.00,0,9,9.00
02/21/2005,06:34,1201.00,1201.25,1201.00,1201.25,3,3,6.00
02/21/2005,06:35,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,06:36,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/21/2005,06:37,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,06:38,1201.00,1201.00,1200.75,1200.75,0,5,5.00
02/21/2005,06:41,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,06:42,1201.25,1201.25,1201.25,1201.25,47,0,47.00
02/21/2005,06:43,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,06:45,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/21/2005,06:47,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/21/2005,06:48,1201.00,1201.00,1201.00,1201.00,15,0,15.00
02/21/2005,06:51,1201.00,1201.25,1201.00,1201.25,12,0,12.00
02/21/2005,06:52,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,06:55,1201.00,1201.00,1201.00,1201.00,0,50,50.00
02/21/2005,06:57,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/21/2005,07:00,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,07:01,1201.25,1201.25,1201.25,1201.25,6,0,6.00
02/21/2005,07:02,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,07:04,1201.25,1201.25,1201.00,1201.25,45,2,47.00
02/21/2005,07:06,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,07:07,1201.25,1201.25,1201.25,1201.25,0,59,59.00
02/21/2005,07:08,1201.25,1201.25,1201.25,1201.25,0,10,10.00
02/21/2005,07:09,1201.25,1201.25,1201.25,1201.25,0,65,65.00
02/21/2005,07:10,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,07:11,1201.25,1201.25,1201.25,1201.25,0,41,41.00
02/21/2005,07:12,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/21/2005,07:14,1201.50,1201.50,1201.25,1201.25,56,1,57.00
02/21/2005,07:16,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,07:24,1201.50,1201.50,1201.50,1201.50,66,0,66.00
02/21/2005,07:26,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,07:30,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,07:36,1201.50,1201.50,1201.25,1201.25,41,1,42.00
02/21/2005,07:37,1201.50,1201.50,1201.50,1201.50,34,0,34.00
02/21/2005,07:40,1201.25,1201.25,1201.25,1201.25,0,12,12.00
02/21/2005,07:42,1201.25,1201.25,1201.25,1201.25,0,11,11.00
02/21/2005,07:43,1201.50,1201.50,1201.25,1201.25,1,1,2.00
02/21/2005,07:44,1201.25,1201.25,1201.25,1201.25,0,11,11.00
02/21/2005,07:46,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,07:49,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,07:50,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,07:52,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,07:54,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,07:56,1201.50,1201.75,1201.50,1201.75,35,0,35.00
02/21/2005,07:57,1201.75,1201.75,1201.75,1201.75,81,0,81.00
02/21/2005,07:58,1202.00,1202.00,1201.75,1201.75,2,4,6.00
02/21/2005,07:59,1201.75,1201.75,1201.75,1201.75,0,9,9.00
02/21/2005,08:01,1201.75,1202.00,1201.75,1202.00,3,1,4.00
02/21/2005,08:02,1202.00,1202.00,1202.00,1202.00,12,0,12.00
02/21/2005,08:07,1201.75,1201.75,1201.75,1201.75,0,4,4.00
02/21/2005,08:09,1201.75,1201.75,1201.75,1201.75,0,4,4.00
02/21/2005,08:10,1201.75,1201.75,1201.75,1201.75,0,35,35.00
02/21/2005,08:11,1201.75,1201.75,1201.50,1201.50,0,13,13.00
02/21/2005,08:13,1201.50,1201.75,1201.50,1201.75,3,1,4.00
02/21/2005,08:17,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/21/2005,08:23,1201.50,1201.50,1201.50,1201.50,0,3,3.00
02/21/2005,08:24,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/21/2005,08:26,1201.50,1201.50,1201.50,1201.50,0,6,6.00
02/21/2005,08:31,1201.50,1201.50,1201.50,1201.50,0,6,6.00
02/21/2005,08:32,1201.50,1201.50,1201.50,1201.50,0,10,10.00
02/21/2005,08:34,1201.75,1201.75,1201.75,1201.75,20,0,20.00
02/21/2005,08:35,1201.50,1201.50,1201.50,1201.50,0,7,7.00
02/21/2005,08:36,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/21/2005,08:37,1201.75,1201.75,1201.75,1201.75,6,0,6.00
02/21/2005,08:38,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/21/2005,08:40,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/21/2005,08:43,1201.50,1201.50,1201.50,1201.50,0,1,1.00
02/21/2005,08:44,1201.75,1201.75,1201.75,1201.75,1,0,1.00
02/21/2005,08:45,1201.50,1201.75,1201.50,1201.75,11,1,12.00
02/21/2005,08:46,1201.75,1201.75,1201.50,1201.50,43,1,44.00
02/21/2005,08:49,1201.75,1201.75,1201.75,1201.75,6,0,6.00
02/21/2005,08:50,1201.50,1201.50,1201.50,1201.50,0,4,4.00
02/21/2005,08:51,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/21/2005,08:52,1201.50,1201.50,1201.50,1201.50,0,3,3.00
02/21/2005,08:54,1201.75,1201.75,1201.75,1201.75,28,0,28.00
02/21/2005,08:56,1201.75,1201.75,1201.50,1201.50,4,1,5.00
02/21/2005,08:58,1201.75,1202.00,1201.75,1201.75,121,7,128.00
02/21/2005,09:01,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/21/2005,09:02,1201.75,1201.75,1201.75,1201.75,0,6,6.00
02/21/2005,09:04,1202.00,1202.00,1201.75,1201.75,20,1,21.00
02/21/2005,09:06,1201.75,1201.75,1201.75,1201.75,0,3,3.00
02/21/2005,09:07,1201.75,1201.75,1201.75,1201.75,0,32,32.00
02/21/2005,09:09,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/21/2005,09:10,1201.75,1201.75,1201.75,1201.75,0,24,24.00
02/21/2005,09:11,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/21/2005,09:12,1201.75,1201.75,1201.75,1201.75,0,21,21.00
02/21/2005,09:15,1201.75,1201.75,1201.75,1201.75,0,37,37.00
02/21/2005,09:17,1201.75,1201.75,1201.75,1201.75,0,22,22.00
02/21/2005,09:18,1201.75,1201.75,1201.75,1201.75,0,25,25.00
02/21/2005,09:19,1201.75,1201.75,1201.50,1201.50,0,45,45.00
02/21/2005,09:20,1201.50,1201.50,1201.50,1201.50,0,2,2.00
02/21/2005,09:22,1201.50,1201.50,1201.50,1201.50,0,156,156.00
02/21/2005,09:23,1201.25,1201.25,1201.25,1201.25,0,34,34.00
02/21/2005,09:25,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,09:26,1201.25,1201.25,1201.25,1201.25,0,52,52.00
02/21/2005,09:27,1201.25,1201.25,1201.25,1201.25,0,32,32.00
02/21/2005,09:28,1201.50,1201.50,1201.50,1201.50,11,0,11.00
02/21/2005,09:33,1201.25,1201.25,1201.25,1201.25,0,25,25.00
02/21/2005,09:34,1201.25,1201.25,1201.25,1201.25,0,13,13.00
02/21/2005,09:35,1201.25,1201.25,1201.25,1201.25,0,9,9.00
02/21/2005,09:37,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,09:39,1201.50,1201.50,1201.50,1201.50,7,0,7.00
02/21/2005,09:41,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,09:43,1201.25,1201.50,1201.25,1201.50,4,10,14.00
02/21/2005,09:46,1201.25,1201.25,1201.25,1201.25,0,15,15.00
02/21/2005,09:47,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,09:48,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,09:49,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,09:50,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/21/2005,09:51,1201.00,1201.25,1201.00,1201.25,1,4,5.00
02/21/2005,09:53,1201.00,1201.00,1200.75,1201.00,1,98,99.00
02/21/2005,09:54,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/21/2005,09:55,1201.00,1201.25,1201.00,1201.00,18,8,26.00
02/21/2005,09:56,1201.00,1201.00,1201.00,1201.00,0,29,29.00
02/21/2005,09:57,1201.00,1201.00,1201.00,1201.00,0,69,69.00
02/21/2005,09:58,1200.75,1200.75,1200.75,1200.75,0,72,72.00
02/21/2005,10:00,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/21/2005,10:01,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/21/2005,10:03,1200.75,1201.00,1200.75,1201.00,10,20,30.00
02/21/2005,10:04,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/21/2005,10:06,1200.75,1200.75,1200.75,1200.75,0,25,25.00
02/21/2005,10:07,1200.75,1200.75,1200.50,1200.75,5,24,29.00
02/21/2005,10:08,1200.50,1200.75,1200.50,1200.75,1,1,2.00
02/21/2005,10:09,1200.75,1200.75,1200.50,1200.50,1,1,2.00
02/21/2005,10:10,1200.75,1200.75,1200.50,1200.50,6,41,47.00
02/21/2005,10:11,1200.50,1200.75,1200.50,1200.75,2,41,43.00
02/21/2005,10:12,1200.50,1200.75,1200.50,1200.75,1,11,12.00
02/21/2005,10:14,1200.75,1200.75,1200.50,1200.50,5,32,37.00
02/21/2005,10:15,1200.50,1200.50,1200.50,1200.50,0,3,3.00
02/21/2005,10:16,1200.50,1200.50,1200.50,1200.50,0,19,19.00
02/21/2005,10:17,1200.50,1200.50,1200.25,1200.25,0,6,6.00
02/21/2005,10:18,1200.50,1200.50,1200.50,1200.50,75,0,75.00
02/21/2005,10:19,1200.75,1200.75,1200.75,1200.75,145,0,145.00
02/21/2005,10:21,1200.50,1200.50,1200.50,1200.50,0,4,4.00
02/21/2005,10:22,1200.75,1200.75,1200.75,1200.75,52,0,52.00
02/21/2005,10:23,1200.50,1200.75,1200.50,1200.50,42,63,105.00
02/21/2005,10:24,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/21/2005,10:26,1200.50,1200.50,1200.50,1200.50,0,16,16.00
02/21/2005,10:27,1200.75,1200.75,1200.75,1200.75,115,0,115.00
02/21/2005,10:28,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/21/2005,10:29,1200.50,1200.75,1200.50,1200.75,55,4,59.00
02/21/2005,10:30,1200.75,1201.00,1200.50,1201.00,113,28,141.00
02/21/2005,10:31,1201.00,1201.00,1201.00,1201.00,16,0,16.00
02/21/2005,17:01,1201.25,1201.50,1201.25,1201.50,159,120,279.00
02/21/2005,17:02,1201.50,1201.50,1201.50,1201.50,42,0,42.00
02/21/2005,17:03,1201.50,1201.50,1201.50,1201.50,8,0,8.00
02/21/2005,17:04,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,17:05,1201.25,1201.50,1201.25,1201.50,3,1,4.00
02/21/2005,17:06,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,17:08,1201.50,1201.50,1201.50,1201.50,5,0,5.00
02/21/2005,17:09,1201.75,1201.75,1201.75,1201.75,2,0,2.00
02/21/2005,17:10,1201.75,1201.75,1201.75,1201.75,2,0,2.00
02/21/2005,17:12,1201.50,1201.50,1201.50,1201.50,0,7,7.00
02/21/2005,17:13,1201.50,1201.50,1201.50,1201.50,0,5,5.00
02/21/2005,17:16,1201.50,1202.00,1201.25,1201.50,83,66,149.00
02/21/2005,17:18,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,17:19,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,17:21,1201.50,1201.50,1201.25,1201.25,14,2,16.00
02/21/2005,17:24,1201.50,1201.50,1201.25,1201.25,1,1,2.00
02/21/2005,17:26,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/21/2005,17:30,1201.50,1201.50,1201.50,1201.50,4,0,4.00
02/21/2005,17:31,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,17:33,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,17:37,1201.50,1201.50,1201.25,1201.25,7,24,31.00
02/21/2005,17:38,1201.25,1201.25,1201.00,1201.00,0,30,30.00
02/21/2005,17:39,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,17:42,1201.25,1201.25,1201.00,1201.00,14,12,26.00
02/21/2005,17:44,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,17:51,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,17:52,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/21/2005,17:53,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,17:57,1201.25,1201.25,1201.25,1201.25,29,0,29.00
02/21/2005,18:00,1201.50,1201.50,1201.50,1201.50,5,0,5.00
02/21/2005,18:13,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/21/2005,18:17,1201.50,1201.50,1201.50,1201.50,4,0,4.00
02/21/2005,18:19,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/21/2005,18:21,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,18:27,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/21/2005,18:28,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,18:29,1201.25,1201.50,1201.25,1201.50,1,1,2.00
02/21/2005,18:30,1201.25,1201.25,1201.25,1201.25,0,11,11.00
02/21/2005,18:33,1201.25,1201.25,1201.25,1201.25,0,7,7.00
02/21/2005,18:34,1201.25,1201.25,1201.25,1201.25,0,4,4.00
02/21/2005,18:37,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/21/2005,18:42,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,18:43,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/21/2005,18:44,1201.00,1201.00,1201.00,1201.00,0,30,30.00
02/21/2005,18:46,1201.25,1201.25,1201.25,1201.25,41,0,41.00
02/21/2005,18:47,1201.50,1201.50,1201.25,1201.25,19,1,20.00
02/21/2005,18:48,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/21/2005,18:50,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,18:51,1201.25,1201.25,1201.25,1201.25,0,4,4.00
02/21/2005,18:53,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/21/2005,18:55,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/21/2005,19:00,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/21/2005,19:04,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,19:11,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,19:14,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/21/2005,19:15,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,19:17,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,19:19,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,19:20,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,19:23,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,19:24,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,19:27,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,19:28,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,19:30,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,19:46,1201.25,1201.50,1201.25,1201.25,4,2,6.00
02/21/2005,19:50,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,19:51,1201.25,1201.25,1201.25,1201.25,0,10,10.00
02/21/2005,20:01,1201.25,1201.25,1201.00,1201.00,0,21,21.00
02/21/2005,20:07,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,20:09,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,20:10,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,20:22,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/21/2005,20:26,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,20:30,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/21/2005,20:31,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,20:33,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,20:37,1201.25,1201.25,1201.25,1201.25,8,0,8.00
02/21/2005,20:38,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,20:44,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,20:47,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,20:48,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/21/2005,20:51,1201.25,1201.25,1201.25,1201.25,108,0,108.00
02/21/2005,20:53,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/21/2005,20:59,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,21:00,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,21:02,1201.25,1201.50,1201.25,1201.50,92,0,92.00
02/21/2005,21:05,1201.50,1201.50,1201.50,1201.50,2,0,2.00
02/21/2005,21:06,1201.50,1201.50,1201.25,1201.25,1,1,2.00
02/21/2005,21:10,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/21/2005,21:13,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,21:20,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,21:23,1201.25,1201.25,1201.25,1201.25,0,19,19.00
02/21/2005,21:24,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,21:26,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/21/2005,21:31,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,21:32,1201.25,1201.25,1201.25,1201.25,0,6,6.00
02/21/2005,21:33,1201.25,1201.25,1201.00,1201.00,0,7,7.00
02/21/2005,21:35,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/21/2005,21:36,1201.50,1201.50,1201.50,1201.50,4,0,4.00
02/21/2005,21:37,1201.00,1201.00,1201.00,1201.00,0,4,4.00
02/21/2005,21:41,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,21:42,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,21:43,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,21:44,1201.25,1201.25,1201.25,1201.25,4,0,4.00
02/21/2005,21:45,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/21/2005,21:46,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/21/2005,21:49,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,21:54,1201.00,1201.25,1201.00,1201.25,2,1,3.00
02/21/2005,21:55,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,21:56,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,22:04,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,22:06,1201.25,1201.25,1201.25,1201.25,6,0,6.00
02/21/2005,22:13,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/21/2005,22:14,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,22:16,1201.50,1201.50,1201.25,1201.25,10,3,13.00
02/21/2005,22:17,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,22:18,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,22:20,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,22:22,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,22:24,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/21/2005,22:31,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/21/2005,22:32,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,22:34,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,22:35,1201.25,1201.25,1201.25,1201.25,0,15,15.00
02/21/2005,22:36,1201.50,1201.50,1201.50,1201.50,5,0,5.00
02/21/2005,22:41,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/21/2005,22:50,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,22:51,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,22:59,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/21/2005,23:13,1201.25,1201.25,1201.25,1201.25,0,2,2.00
02/21/2005,23:14,1201.25,1201.25,1201.00,1201.25,2,20,22.00
02/21/2005,23:20,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/21/2005,23:21,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,23:23,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/21/2005,23:26,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/21/2005,23:27,1201.00,1201.00,1201.00,1201.00,0,6,6.00
02/21/2005,23:36,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/21/2005,23:38,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/21/2005,23:40,1201.25,1201.25,1201.25,1201.25,23,0,23.00
02/21/2005,23:46,1201.00,1201.00,1201.00,1201.00,0,20,20.00
02/21/2005,23:47,1201.00,1201.00,1201.00,1201.00,0,20,20.00
02/22/2005,00:00,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/22/2005,00:06,1201.00,1201.00,1201.00,1201.00,0,25,25.00
02/22/2005,00:07,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/22/2005,00:10,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/22/2005,00:13,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/22/2005,00:14,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/22/2005,00:17,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/22/2005,00:20,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/22/2005,00:21,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/22/2005,00:24,1201.00,1201.00,1201.00,1201.00,0,26,26.00
02/22/2005,00:25,1201.00,1201.00,1201.00,1201.00,0,8,8.00
02/22/2005,00:27,1201.25,1201.25,1201.25,1201.25,10,0,10.00
02/22/2005,00:29,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/22/2005,00:30,1201.25,1201.25,1201.25,1201.25,3,0,3.00
02/22/2005,00:31,1201.50,1201.50,1201.25,1201.25,1,20,21.00
02/22/2005,00:33,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/22/2005,00:36,1201.25,1201.25,1201.00,1201.00,0,21,21.00
02/22/2005,00:38,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/22/2005,00:39,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/22/2005,00:40,1201.25,1201.25,1201.25,1201.25,4,0,4.00
02/22/2005,00:41,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/22/2005,00:46,1201.25,1201.25,1201.25,1201.25,18,0,18.00
02/22/2005,00:47,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/22/2005,00:49,1201.25,1201.25,1201.00,1201.00,3,20,23.00
02/22/2005,00:51,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/22/2005,00:54,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/22/2005,00:55,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/22/2005,00:58,1201.00,1201.00,1201.00,1201.00,0,1,1.00
02/22/2005,00:59,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/22/2005,01:00,1201.00,1201.00,1201.00,1201.00,0,7,7.00
02/22/2005,01:02,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/22/2005,01:03,1201.00,1201.00,1201.00,1201.00,0,50,50.00
02/22/2005,01:04,1201.00,1201.00,1201.00,1201.00,0,3,3.00
02/22/2005,01:08,1201.25,1201.25,1200.75,1201.00,2,2,4.00
02/22/2005,01:11,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/22/2005,01:12,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/22/2005,01:14,1200.75,1201.00,1200.75,1201.00,1,1,2.00
02/22/2005,01:16,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/22/2005,01:20,1201.00,1201.00,1201.00,1201.00,0,11,11.00
02/22/2005,01:23,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/22/2005,01:25,1201.00,1201.00,1200.75,1200.75,0,6,6.00
02/22/2005,01:26,1201.00,1201.00,1201.00,1201.00,11,0,11.00
02/22/2005,01:31,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/22/2005,01:32,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/22/2005,01:33,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/22/2005,01:34,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/22/2005,01:38,1201.00,1201.00,1201.00,1201.00,167,0,167.00
02/22/2005,01:39,1201.00,1201.00,1201.00,1201.00,1,0,1.00
02/22/2005,01:41,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/22/2005,01:42,1201.00,1201.00,1201.00,1201.00,71,0,71.00
02/22/2005,01:43,1201.00,1201.25,1201.00,1201.00,56,9,65.00
02/22/2005,01:44,1201.00,1201.25,1201.00,1201.00,10,51,61.00
02/22/2005,01:46,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/22/2005,01:51,1200.75,1200.75,1200.75,1200.75,0,81,81.00
02/22/2005,01:57,1201.00,1201.00,1201.00,1201.00,8,0,8.00
02/22/2005,01:58,1201.00,1201.00,1201.00,1201.00,120,0,120.00
02/22/2005,01:59,1201.00,1201.00,1201.00,1201.00,27,0,27.00
02/22/2005,02:00,1201.00,1201.00,1201.00,1201.00,4,0,4.00
02/22/2005,02:01,1201.00,1201.00,1201.00,1201.00,7,0,7.00
02/22/2005,02:02,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/22/2005,02:03,1201.00,1201.00,1201.00,1201.00,65,0,65.00
02/22/2005,02:04,1201.25,1201.50,1201.25,1201.50,79,0,79.00
02/22/2005,02:05,1201.25,1201.50,1201.25,1201.50,79,1,80.00
02/22/2005,02:06,1201.25,1201.25,1201.25,1201.25,0,5,5.00
02/22/2005,02:07,1201.50,1201.50,1201.25,1201.25,2,6,8.00
02/22/2005,02:08,1201.50,1201.50,1201.50,1201.50,3,0,3.00
02/22/2005,02:09,1201.50,1201.75,1201.50,1201.50,160,7,167.00
02/22/2005,02:10,1201.50,1201.50,1201.25,1201.25,0,16,16.00
02/22/2005,02:11,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/22/2005,02:12,1201.25,1201.50,1201.25,1201.25,50,14,64.00
02/22/2005,02:13,1201.25,1201.25,1201.25,1201.25,0,80,80.00
02/22/2005,02:14,1201.25,1201.25,1201.00,1201.00,0,30,30.00
02/22/2005,02:15,1201.00,1201.00,1201.00,1201.00,0,132,132.00
02/22/2005,02:16,1201.25,1201.25,1201.25,1201.25,22,0,22.00
02/22/2005,02:17,1201.00,1201.00,1200.75,1200.75,0,120,120.00
02/22/2005,02:18,1200.75,1200.75,1200.50,1200.50,0,374,374.00
02/22/2005,02:19,1200.50,1200.50,1200.25,1200.25,0,141,141.00
02/22/2005,02:20,1200.25,1200.25,1200.00,1200.00,170,36,206.00
02/22/2005,02:21,1200.25,1200.50,1200.00,1200.00,48,275,323.00
02/22/2005,02:22,1200.00,1200.25,1199.75,1200.00,49,93,142.00
02/22/2005,02:23,1200.00,1200.25,1200.00,1200.25,2,1,3.00
02/22/2005,02:24,1200.25,1200.25,1200.00,1200.00,1,36,37.00
02/22/2005,02:25,1200.00,1200.00,1199.75,1200.00,74,37,111.00
02/22/2005,02:26,1200.00,1200.00,1199.75,1199.75,23,69,92.00
02/22/2005,02:27,1199.75,1200.00,1199.50,1200.00,35,83,118.00
02/22/2005,02:28,1200.00,1200.00,1199.25,1199.50,9,536,545.00
02/22/2005,02:29,1199.50,1199.50,1199.50,1199.50,200,0,200.00
02/22/2005,02:30,1199.50,1199.50,1199.25,1199.50,163,4,167.00
02/22/2005,02:31,1199.50,1199.50,1199.50,1199.50,56,0,56.00
02/22/2005,02:32,1199.50,1199.50,1199.50,1199.50,32,0,32.00
02/22/2005,02:33,1199.50,1199.75,1199.50,1199.75,3,0,3.00
02/22/2005,02:34,1199.50,1199.50,1199.50,1199.50,0,7,7.00
02/22/2005,02:35,1199.50,1199.75,1199.50,1199.75,3,1,4.00
02/22/2005,02:36,1199.75,1199.75,1199.50,1199.75,103,1,104.00
02/22/2005,02:37,1199.50,1199.50,1199.50,1199.50,0,222,222.00
02/22/2005,02:38,1199.50,1199.75,1199.50,1199.75,10,1,11.00
02/22/2005,02:39,1199.75,1199.75,1199.50,1199.50,2,118,120.00
02/22/2005,02:40,1199.75,1199.75,1199.75,1199.75,7,0,7.00
02/22/2005,02:41,1199.75,1199.75,1199.75,1199.75,1,0,1.00
02/22/2005,02:42,1199.75,1199.75,1199.75,1199.75,2,0,2.00
02/22/2005,02:43,1199.75,1199.75,1199.75,1199.75,11,0,11.00
02/22/2005,02:44,1199.75,1199.75,1199.75,1199.75,5,0,5.00
02/22/2005,02:45,1199.75,1199.75,1199.75,1199.75,39,0,39.00
02/22/2005,02:46,1199.75,1200.00,1199.75,1199.75,58,26,84.00
02/22/2005,02:47,1199.75,1199.75,1199.75,1199.75,0,59,59.00
02/22/2005,02:48,1199.75,1199.75,1199.50,1199.50,0,6,6.00
02/22/2005,02:49,1199.50,1199.50,1199.50,1199.50,0,1,1.00
02/22/2005,02:50,1199.50,1199.50,1199.50,1199.50,0,46,46.00
02/22/2005,02:52,1199.75,1199.75,1199.75,1199.75,22,0,22.00
02/22/2005,02:54,1199.75,1199.75,1199.75,1199.75,37,0,37.00
02/22/2005,02:55,1199.75,1199.75,1199.75,1199.75,5,0,5.00
02/22/2005,02:56,1199.75,1199.75,1199.75,1199.75,1,0,1.00
02/22/2005,02:57,1199.75,1199.75,1199.50,1199.50,21,56,77.00
02/22/2005,02:58,1199.50,1199.50,1199.50,1199.50,0,10,10.00
02/22/2005,02:59,1199.75,1199.75,1199.50,1199.50,64,1,65.00
02/22/2005,03:00,1199.50,1199.50,1199.50,1199.50,0,31,31.00
02/22/2005,03:01,1199.50,1199.75,1199.50,1199.50,1,50,51.00
02/22/2005,03:02,1199.50,1200.00,1199.50,1199.75,105,9,114.00
02/22/2005,03:03,1199.75,1199.75,1199.75,1199.75,0,51,51.00
02/22/2005,03:04,1199.75,1199.75,1199.75,1199.75,0,17,17.00
02/22/2005,03:05,1199.50,1199.50,1199.50,1199.50,0,4,4.00
02/22/2005,03:06,1199.50,1199.75,1199.50,1199.75,6,36,42.00
02/22/2005,03:08,1199.50,1199.50,1199.50,1199.50,0,2,2.00
02/22/2005,03:09,1199.75,1199.75,1199.50,1199.50,5,4,9.00
02/22/2005,03:12,1199.75,1199.75,1199.75,1199.75,68,0,68.00
02/22/2005,03:13,1199.75,1199.75,1199.50,1199.75,47,2,49.00
02/22/2005,03:14,1199.75,1199.75,1199.50,1199.75,53,6,59.00
02/22/2005,03:15,1199.75,1199.75,1199.75,1199.75,5,0,5.00
02/22/2005,03:16,1200.00,1200.00,1199.75,1199.75,4,44,48.00
02/22/2005,03:17,1199.75,1200.00,1199.75,1199.75,7,173,180.00
02/22/2005,03:18,1200.00,1200.00,1199.75,1199.75,6,14,20.00
02/22/2005,03:19,1199.75,1199.75,1199.75,1199.75,0,162,162.00
02/22/2005,03:20,1199.75,1199.75,1199.50,1199.75,7,3,10.00
02/22/2005,03:21,1199.75,1199.75,1199.50,1199.50,7,31,38.00
02/22/2005,03:22,1199.50,1199.50,1199.50,1199.50,0,102,102.00
02/22/2005,03:23,1199.50,1199.50,1199.50,1199.50,0,58,58.00
02/22/2005,03:24,1199.50,1199.75,1199.50,1199.50,1,80,81.00
02/22/2005,03:25,1199.50,1199.50,1199.50,1199.50,0,18,18.00
02/22/2005,03:26,1199.50,1199.50,1199.25,1199.50,83,46,129.00
02/22/2005,03:27,1199.50,1199.50,1199.25,1199.25,6,11,17.00
02/22/2005,03:28,1199.50,1199.50,1199.50,1199.50,9,0,9.00
02/22/2005,03:29,1199.25,1199.25,1199.25,1199.25,0,1,1.00
02/22/2005,03:30,1199.50,1199.50,1199.50,1199.50,9,0,9.00
02/22/2005,03:32,1199.50,1199.50,1199.50,1199.50,20,0,20.00
02/22/2005,03:34,1199.25,1199.25,1199.25,1199.25,0,10,10.00
02/22/2005,03:35,1199.25,1199.25,1199.25,1199.25,0,30,30.00
02/22/2005,03:36,1199.25,1199.25,1199.00,1199.25,1,73,74.00
02/22/2005,03:37,1199.25,1199.25,1199.00,1199.00,111,10,121.00
02/22/2005,03:38,1199.00,1199.25,1199.00,1199.25,116,1,117.00
02/22/2005,03:39,1199.25,1199.25,1199.25,1199.25,41,0,41.00
02/22/2005,03:40,1199.25,1199.50,1199.25,1199.25,45,39,84.00
02/22/2005,03:41,1199.25,1199.25,1199.25,1199.25,0,18,18.00
02/22/2005,03:42,1199.00,1199.00,1199.00,1199.00,0,42,42.00
02/22/2005,03:43,1199.00,1199.25,1199.00,1199.00,1,48,49.00
02/22/2005,03:44,1199.00,1199.00,1199.00,1199.00,0,49,49.00
02/22/2005,03:45,1199.00,1199.00,1198.75,1199.00,3,204,207.00
02/22/2005,03:46,1198.75,1198.75,1197.75,1197.75,238,856,1094.00
02/22/2005,03:47,1197.75,1198.00,1197.50,1197.75,96,268,364.00
02/22/2005,03:48,1198.00,1198.00,1197.75,1197.75,55,65,120.00
02/22/2005,03:49,1197.75,1197.75,1197.50,1197.50,0,166,166.00
02/22/2005,03:50,1197.75,1197.75,1197.00,1197.75,89,166,255.00
02/22/2005,03:51,1197.50,1197.75,1197.50,1197.50,38,20,58.00
02/22/2005,03:52,1197.50,1197.75,1197.50,1197.75,40,14,54.00
02/22/2005,03:53,1197.50,1198.00,1197.50,1197.75,116,17,133.00
02/22/2005,03:54,1198.00,1198.00,1198.00,1198.00,10,0,10.00
02/22/2005,03:55,1198.00,1198.00,1197.75,1198.00,45,75,120.00
02/22/2005,03:56,1198.00,1198.25,1198.00,1198.25,91,0,91.00
02/22/2005,03:57,1198.25,1198.25,1198.00,1198.25,4,1,5.00
02/22/2005,03:58,1198.00,1198.00,1198.00,1198.00,0,12,12.00
02/22/2005,04:00,1198.00,1198.00,1198.00,1198.00,0,26,26.00
02/22/2005,04:01,1198.00,1198.00,1198.00,1198.00,0,10,10.00
02/22/2005,04:02,1198.00,1198.00,1197.75,1198.00,39,20,59.00
02/22/2005,04:03,1198.00,1198.00,1198.00,1198.00,8,0,8.00
02/22/2005,04:04,1198.00,1198.25,1198.00,1198.25,4,0,4.00
02/22/2005,04:05,1198.25,1198.25,1198.25,1198.25,56,0,56.00
02/22/2005,04:06,1198.50,1198.50,1198.25,1198.50,127,2,129.00
02/22/2005,04:07,1198.25,1198.25,1198.25,1198.25,0,62,62.00
02/22/2005,04:08,1198.50,1198.50,1198.50,1198.50,1,0,1.00
02/22/2005,04:09,1198.50,1198.50,1198.50,1198.50,101,0,101.00
02/22/2005,04:10,1198.50,1198.50,1198.50,1198.50,100,0,100.00
02/22/2005,04:11,1198.25,1198.25,1198.25,1198.25,0,3,3.00
02/22/2005,04:12,1198.25,1198.25,1198.25,1198.25,0,3,3.00
02/22/2005,04:13,1198.50,1198.50,1198.25,1198.50,51,1,52.00
02/22/2005,04:14,1198.50,1198.50,1198.50,1198.50,2,0,2.00
02/22/2005,04:15,1198.50,1198.50,1198.25,1198.25,9,2,11.00
02/22/2005,04:17,1198.25,1198.25,1198.00,1198.00,50,91,141.00
02/22/2005,04:18,1198.25,1198.25,1198.25,1198.25,15,0,15.00
02/22/2005,04:19,1198.00,1198.00,1198.00,1198.00,0,5,5.00
02/22/2005,04:21,1198.25,1198.25,1198.00,1198.00,1,1,2.00
02/22/2005,04:22,1198.25,1198.25,1198.00,1198.00,41,14,55.00
02/22/2005,04:23,1198.25,1198.25,1198.25,1198.25,60,0,60.00
02/22/2005,04:24,1198.00,1198.00,1198.00,1198.00,0,50,50.00
02/22/2005,04:25,1198.00,1198.25,1197.75,1198.25,38,3,41.00
02/22/2005,04:26,1198.00,1198.00,1198.00,1198.00,0,5,5.00
02/22/2005,04:27,1198.00,1198.00,1197.75,1198.00,1,51,52.00
02/22/2005,04:28,1198.00,1198.00,1198.00,1198.00,27,0,27.00
02/22/2005,04:29,1197.75,1197.75,1197.75,1197.75,0,6,6.00
02/22/2005,04:30,1197.75,1197.75,1197.75,1197.75,0,153,153.00
02/22/2005,04:31,1197.75,1197.75,1197.50,1197.50,6,84,90.00
02/22/2005,04:32,1197.75,1197.75,1197.75,1197.75,35,0,35.00
02/22/2005,04:33,1197.75,1197.75,1197.75,1197.75,1,0,1.00
02/22/2005,04:34,1197.75,1197.75,1197.75,1197.75,1,0,1.00
02/22/2005,04:35,1198.00,1198.00,1197.75,1197.75,1,8,9.00
02/22/2005,04:36,1198.00,1198.00,1198.00,1198.00,6,0,6.00
02/22/2005,04:37,1197.75,1197.75,1197.75,1197.75,0,6,6.00
02/22/2005,04:38,1198.00,1198.00,1197.75,1198.00,84,20,104.00
02/22/2005,04:39,1198.00,1198.00,1197.75,1197.75,52,35,87.00
02/22/2005,04:40,1197.75,1197.75,1197.75,1197.75,0,10,10.00
02/22/2005,04:41,1197.75,1197.75,1197.50,1197.75,2,17,19.00
02/22/2005,04:42,1197.75,1197.75,1197.75,1197.75,57,0,57.00
02/22/2005,04:43,1197.75,1197.75,1197.75,1197.75,6,0,6.00
02/22/2005,04:44,1197.75,1197.75,1197.50,1197.50,2,2,4.00
02/22/2005,04:45,1198.00,1198.00,1197.50,1197.75,20,10,30.00
02/22/2005,04:46,1197.50,1197.50,1197.50,1197.50,0,29,29.00
02/22/2005,04:49,1197.75,1197.75,1197.75,1197.75,61,0,61.00
02/22/2005,04:50,1197.75,1197.75,1197.50,1197.50,44,2,46.00
02/22/2005,04:51,1197.50,1197.50,1197.25,1197.50,16,174,190.00
02/22/2005,04:52,1197.75,1197.75,1197.75,1197.75,21,0,21.00
02/22/2005,04:53,1197.75,1197.75,1197.50,1197.50,3,39,42.00
02/22/2005,04:54,1197.50,1197.75,1197.50,1197.75,5,3,8.00
02/22/2005,04:55,1197.75,1197.75,1197.50,1197.50,62,18,80.00
02/22/2005,04:56,1197.50,1197.50,1197.25,1197.50,1,100,101.00
02/22/2005,04:57,1197.50,1197.50,1197.25,1197.50,52,1,53.00
02/22/2005,04:58,1197.50,1197.75,1197.50,1197.75,9,0,9.00
02/22/2005,04:59,1197.50,1197.50,1197.50,1197.50,0,5,5.00
02/22/2005,05:00,1197.50,1197.50,1197.25,1197.50,2,72,74.00
02/22/2005,05:01,1197.50,1197.75,1197.50,1197.75,10,0,10.00
02/22/2005,05:02,1197.50,1197.50,1197.25,1197.50,2,82,84.00
02/22/2005,05:03,1197.50,1197.50,1197.25,1197.25,2,50,52.00
02/22/2005,05:04,1197.50,1197.50,1197.25,1197.25,71,2,73.00
02/22/2005,05:05,1197.50,1197.50,1197.00,1197.25,70,160,230.00
02/22/2005,05:06,1197.00,1197.25,1197.00,1197.25,10,1,11.00
02/22/2005,05:07,1197.25,1197.25,1197.25,1197.25,15,0,15.00
02/22/2005,05:08,1197.25,1197.25,1197.25,1197.25,47,0,47.00
02/22/2005,05:09,1197.25,1197.25,1197.25,1197.25,12,0,12.00
02/22/2005,05:10,1197.50,1197.50,1197.50,1197.50,4,0,4.00
02/22/2005,05:11,1197.50,1197.50,1197.50,1197.50,68,0,68.00
02/22/2005,05:12,1197.50,1197.75,1197.50,1197.75,125,0,125.00
02/22/2005,05:13,1197.75,1197.75,1197.75,1197.75,35,0,35.00
02/22/2005,05:14,1197.75,1197.75,1197.75,1197.75,37,0,37.00
02/22/2005,05:15,1197.50,1198.00,1197.50,1198.00,1,2,3.00
02/22/2005,05:16,1197.75,1197.75,1197.50,1197.50,0,6,6.00
02/22/2005,05:17,1197.50,1197.50,1197.50,1197.50,0,15,15.00
02/22/2005,05:18,1197.75,1197.75,1197.75,1197.75,89,0,89.00
02/22/2005,05:19,1197.75,1198.00,1197.75,1198.00,135,4,139.00
02/22/2005,05:20,1197.75,1197.75,1197.75,1197.75,0,9,9.00
02/22/2005,05:21,1197.75,1198.00,1197.75,1198.00,1,2,3.00
02/22/2005,05:22,1198.00,1198.00,1197.75,1197.75,3,5,8.00
02/22/2005,05:23,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/22/2005,05:24,1198.00,1198.00,1198.00,1198.00,1,0,1.00
02/22/2005,05:25,1198.00,1198.00,1197.75,1197.75,11,1,12.00
02/22/2005,05:27,1197.75,1197.75,1197.50,1197.50,0,255,255.00
02/22/2005,05:28,1197.50,1197.50,1197.25,1197.50,15,85,100.00
02/22/2005,05:29,1197.50,1197.50,1197.25,1197.50,2,1,3.00
02/22/2005,05:30,1197.25,1197.50,1197.25,1197.25,10,149,159.00
02/22/2005,05:31,1197.00,1197.00,1196.75,1197.00,1,360,361.00
02/22/2005,05:32,1196.75,1197.00,1196.25,1196.25,9,378,387.00
02/22/2005,05:33,1196.50,1196.50,1195.75,1196.00,84,314,398.00
02/22/2005,05:34,1196.25,1196.25,1196.00,1196.25,146,8,154.00
02/22/2005,05:35,1196.25,1196.50,1196.00,1196.25,83,125,208.00
02/22/2005,05:36,1196.00,1196.25,1196.00,1196.00,11,105,116.00
02/22/2005,05:37,1196.00,1196.00,1195.75,1196.00,102,70,172.00
02/22/2005,05:38,1196.00,1196.25,1196.00,1196.25,409,1,410.00
02/22/2005,05:39,1196.25,1196.50,1196.00,1196.00,211,333,544.00
02/22/2005,05:40,1196.25,1196.25,1196.25,1196.25,26,0,26.00
02/22/2005,05:41,1196.00,1196.25,1196.00,1196.25,162,5,167.00
02/22/2005,05:42,1196.25,1196.25,1196.25,1196.25,122,0,122.00
02/22/2005,05:43,1196.25,1196.25,1196.25,1196.25,126,0,126.00
02/22/2005,05:44,1196.25,1196.25,1196.00,1196.25,19,25,44.00
02/22/2005,05:45,1196.25,1196.25,1196.25,1196.25,9,0,9.00
02/22/2005,05:46,1196.25,1196.25,1196.25,1196.25,10,0,10.00
02/22/2005,05:47,1196.25,1196.25,1196.25,1196.25,5,0,5.00
02/22/2005,05:48,1196.25,1196.50,1196.25,1196.50,85,0,85.00
02/22/2005,05:49,1196.50,1196.50,1196.50,1196.50,100,0,100.00
02/22/2005,05:50,1196.50,1196.50,1196.25,1196.25,14,25,39.00
02/22/2005,05:51,1196.50,1196.50,1196.50,1196.50,10,0,10.00
02/22/2005,05:52,1196.50,1196.50,1196.25,1196.25,5,10,15.00
02/22/2005,05:53,1196.50,1196.50,1196.25,1196.25,12,4,16.00
02/22/2005,05:54,1196.50,1196.50,1196.25,1196.50,185,1,186.00
02/22/2005,05:55,1196.50,1196.75,1196.50,1196.75,54,1,55.00
02/22/2005,05:56,1196.75,1196.75,1196.75,1196.75,1,0,1.00
02/22/2005,05:57,1196.50,1196.50,1196.50,1196.50,0,261,261.00
02/22/2005,05:58,1196.75,1196.75,1196.50,1196.50,1,34,35.00
02/22/2005,05:59,1196.25,1196.50,1196.25,1196.25,14,8,22.00
02/22/2005,06:01,1196.25,1196.50,1196.25,1196.50,23,55,78.00
02/22/2005,06:02,1196.25,1196.25,1196.25,1196.25,0,15,15.00
02/22/2005,06:03,1196.25,1196.50,1196.25,1196.25,100,52,152.00
02/22/2005,06:05,1196.25,1196.25,1196.00,1196.25,65,82,147.00
02/22/2005,06:06,1196.25,1196.25,1196.00,1196.00,16,7,23.00
02/22/2005,06:07,1196.00,1196.25,1196.00,1196.00,58,11,69.00
02/22/2005,06:08,1196.25,1196.25,1196.25,1196.25,50,0,50.00
02/22/2005,06:09,1196.25,1196.25,1196.25,1196.25,68,0,68.00
02/22/2005,06:10,1196.25,1196.25,1196.25,1196.25,13,0,13.00
02/22/2005,06:11,1196.25,1196.25,1196.00,1196.25,4,2,6.00
02/22/2005,06:12,1196.25,1196.25,1196.00,1196.25,43,2,45.00
02/22/2005,06:13,1196.25,1196.25,1196.25,1196.25,22,0,22.00
02/22/2005,06:14,1196.25,1196.25,1196.00,1196.25,2,20,22.00
02/22/2005,06:15,1196.50,1196.50,1196.50,1196.50,2,0,2.00
02/22/2005,06:16,1196.50,1196.50,1196.25,1196.25,1,4,5.00
02/22/2005,06:17,1196.50,1196.50,1196.25,1196.25,23,50,73.00
02/22/2005,06:18,1196.25,1196.50,1196.25,1196.25,23,2,25.00
02/22/2005,06:19,1196.50,1196.50,1196.25,1196.25,129,60,189.00
02/22/2005,06:20,1196.50,1196.50,1196.25,1196.25,35,33,68.00
02/22/2005,06:21,1196.50,1196.50,1196.25,1196.25,54,3,57.00
02/22/2005,06:22,1196.25,1196.50,1196.25,1196.50,8,13,21.00
02/22/2005,06:23,1196.50,1196.50,1196.50,1196.50,14,0,14.00
02/22/2005,06:24,1196.50,1196.50,1196.50,1196.50,80,0,80.00
02/22/2005,06:25,1196.75,1196.75,1196.75,1196.75,13,0,13.00
02/22/2005,06:26,1196.75,1196.75,1196.75,1196.75,68,0,68.00
02/22/2005,06:27,1197.00,1197.00,1196.75,1196.75,6,7,13.00
02/22/2005,06:28,1196.75,1196.75,1196.50,1196.50,2,231,233.00
02/22/2005,06:29,1196.50,1196.50,1196.25,1196.50,31,63,94.00
02/22/2005,06:30,1196.75,1196.75,1196.75,1196.75,56,0,56.00
02/22/2005,06:31,1196.75,1196.75,1196.50,1196.75,194,1,195.00
02/22/2005,06:32,1197.00,1197.00,1196.50,1196.75,27,46,73.00
02/22/2005,06:33,1196.75,1196.75,1196.50,1196.75,27,15,42.00
02/22/2005,06:34,1196.75,1197.00,1196.50,1196.75,74,6,80.00
02/22/2005,06:35,1197.00,1197.00,1197.00,1197.00,3,0,3.00
02/22/2005,06:36,1196.75,1197.00,1196.75,1196.75,100,4,104.00
02/22/2005,06:37,1197.00,1197.00,1196.75,1197.00,14,6,20.00
02/22/2005,06:38,1197.00,1197.00,1196.75,1197.00,7,1,8.00
02/22/2005,06:39,1197.00,1197.00,1196.75,1197.00,4,2,6.00
02/22/2005,06:40,1197.00,1197.00,1196.75,1197.00,18,51,69.00
02/22/2005,06:41,1196.75,1197.00,1196.75,1197.00,423,3,426.00
02/22/2005,06:42,1197.00,1197.25,1197.00,1197.25,20,31,51.00
02/22/2005,06:43,1197.00,1197.25,1197.00,1197.00,1,129,130.00
02/22/2005,06:44,1196.75,1197.00,1196.75,1196.75,42,205,247.00
02/22/2005,06:45,1196.75,1196.75,1196.75,1196.75,0,10,10.00
02/22/2005,06:46,1196.75,1197.00,1196.75,1197.00,14,2,16.00
02/22/2005,06:47,1196.75,1197.00,1196.75,1197.00,117,3,120.00
02/22/2005,06:48,1197.00,1197.00,1196.75,1196.75,11,15,26.00
02/22/2005,06:49,1197.00,1197.00,1197.00,1197.00,3,0,3.00
02/22/2005,06:50,1196.75,1196.75,1196.75,1196.75,0,1,1.00
02/22/2005,06:51,1197.00,1197.00,1197.00,1197.00,3,0,3.00
02/22/2005,06:52,1197.00,1197.00,1197.00,1197.00,47,0,47.00
02/22/2005,06:54,1197.00,1197.25,1197.00,1197.25,110,0,110.00
02/22/2005,06:55,1197.25,1197.25,1197.00,1197.00,3,96,99.00
02/22/2005,06:56,1197.25,1197.25,1197.00,1197.00,14,121,135.00
02/22/2005,06:57,1197.00,1197.00,1197.00,1197.00,0,63,63.00
02/22/2005,06:58,1197.00,1197.00,1197.00,1197.00,0,13,13.00
02/22/2005,06:59,1197.00,1197.00,1197.00,1197.00,0,20,20.00
02/22/2005,07:00,1197.00,1197.25,1197.00,1197.25,3,41,44.00
02/22/2005,07:01,1197.00,1197.25,1197.00,1197.25,1,1,2.00
02/22/2005,07:02,1197.25,1197.25,1197.00,1197.00,1,41,42.00
02/22/2005,07:03,1196.75,1197.00,1196.75,1197.00,54,17,71.00
02/22/2005,07:04,1197.00,1197.25,1197.00,1197.25,25,0,25.00
02/22/2005,07:05,1197.25,1197.25,1197.25,1197.25,20,0,20.00
02/22/2005,07:06,1197.25,1197.25,1197.25,1197.25,57,0,57.00
02/22/2005,07:07,1197.00,1197.25,1197.00,1197.00,1,134,135.00
02/22/2005,07:08,1197.00,1197.25,1197.00,1197.25,40,6,46.00
02/22/2005,07:09,1197.25,1197.25,1197.00,1197.25,4,4,8.00
02/22/2005,07:10,1197.00,1197.00,1197.00,1197.00,0,91,91.00
02/22/2005,07:11,1196.75,1197.00,1196.75,1197.00,1,1,2.00
02/22/2005,07:12,1197.00,1197.00,1196.75,1196.75,3,4,7.00
02/22/2005,07:13,1196.75,1197.00,1196.75,1196.75,4,40,44.00
02/22/2005,07:14,1196.75,1196.75,1196.75,1196.75,0,289,289.00
02/22/2005,07:15,1196.75,1197.00,1196.75,1196.75,6,7,13.00
02/22/2005,07:16,1196.75,1196.75,1196.75,1196.75,0,5,5.00
02/22/2005,07:17,1196.75,1197.00,1196.75,1197.00,6,2,8.00
02/22/2005,07:18,1197.00,1197.00,1197.00,1197.00,71,0,71.00
02/22/2005,07:19,1197.00,1197.25,1197.00,1197.00,51,68,119.00
02/22/2005,07:20,1197.00,1197.00,1197.00,1197.00,0,7,7.00
02/22/2005,07:21,1197.00,1197.25,1197.00,1197.00,5,133,138.00
02/22/2005,07:22,1197.00,1197.00,1197.00,1197.00,0,66,66.00
02/22/2005,07:23,1197.00,1197.00,1197.00,1197.00,0,81,81.00
02/22/2005,07:24,1197.00,1197.00,1196.75,1197.00,1,89,90.00
02/22/2005,07:25,1196.75,1197.00,1196.75,1197.00,1,1,2.00
02/22/2005,07:26,1197.00,1197.00,1196.75,1196.75,72,113,185.00
02/22/2005,07:27,1196.75,1197.00,1196.75,1196.75,9,22,31.00
02/22/2005,07:28,1196.75,1197.00,1196.75,1197.00,5,1,6.00
02/22/2005,07:29,1196.75,1197.00,1196.75,1197.00,5,250,255.00
02/22/2005,07:30,1197.00,1197.00,1196.75,1196.75,136,2,138.00
02/22/2005,07:31,1197.00,1197.00,1196.75,1197.00,14,2,16.00
02/22/2005,07:32,1197.00,1197.00,1196.75,1196.75,2,50,52.00
02/22/2005,07:33,1197.00,1197.00,1197.00,1197.00,12,0,12.00
02/22/2005,07:35,1197.00,1197.00,1196.75,1197.00,2,1,3.00
02/22/2005,07:36,1197.00,1197.00,1197.00,1197.00,154,0,154.00
02/22/2005,07:37,1196.75,1197.00,1196.75,1197.00,26,3,29.00
02/22/2005,07:38,1196.75,1197.00,1196.75,1197.00,4,35,39.00
02/22/2005,07:39,1197.00,1197.00,1197.00,1197.00,27,0,27.00
02/22/2005,07:40,1197.00,1197.00,1197.00,1197.00,2,0,2.00
02/22/2005,07:41,1196.75,1197.00,1196.75,1196.75,30,14,44.00
02/22/2005,07:42,1197.00,1197.25,1197.00,1197.25,746,0,746.00
02/22/2005,07:43,1197.25,1197.50,1197.25,1197.25,34,331,365.00
02/22/2005,07:44,1197.25,1197.50,1197.00,1197.00,20,370,390.00
02/22/2005,07:45,1197.25,1197.25,1197.25,1197.25,159,0,159.00
02/22/2005,07:46,1197.50,1197.50,1197.00,1197.25,143,73,216.00
02/22/2005,07:47,1197.00,1197.25,1197.00,1197.25,125,11,136.00
02/22/2005,07:48,1197.50,1197.50,1197.25,1197.25,1,174,175.00
02/22/2005,07:49,1197.25,1197.50,1197.25,1197.25,1,50,51.00
02/22/2005,07:50,1197.50,1197.50,1197.25,1197.25,11,25,36.00
02/22/2005,07:51,1197.25,1197.50,1197.00,1197.25,33,256,289.00
02/22/2005,07:52,1197.25,1197.25,1197.00,1197.00,4,64,68.00
02/22/2005,07:53,1197.00,1197.25,1197.00,1197.25,3,1,4.00
02/22/2005,07:54,1197.25,1197.25,1197.00,1197.00,1,3,4.00
02/22/2005,07:55,1197.00,1197.25,1197.00,1197.00,2,66,68.00
02/22/2005,07:56,1197.25,1197.25,1197.00,1197.25,33,1,34.00
02/22/2005,07:57,1197.25,1197.25,1197.25,1197.25,1,0,1.00
02/22/2005,07:58,1197.25,1197.50,1197.25,1197.25,240,5,245.00
02/22/2005,07:59,1197.50,1197.50,1197.50,1197.50,1,0,1.00
02/22/2005,08:00,1197.50,1197.50,1197.50,1197.50,309,0,309.00
02/22/2005,08:01,1197.50,1197.75,1197.50,1197.75,91,0,91.00
02/22/2005,08:02,1197.75,1197.75,1197.50,1197.50,22,159,181.00
02/22/2005,08:03,1197.50,1197.50,1197.50,1197.50,0,17,17.00
02/22/2005,08:04,1197.50,1197.50,1197.25,1197.25,0,16,16.00
02/22/2005,08:05,1197.25,1197.50,1197.25,1197.50,1,4,5.00
02/22/2005,08:06,1197.50,1197.50,1197.25,1197.25,1,1,2.00
02/22/2005,08:07,1197.50,1197.50,1197.25,1197.25,1,69,70.00
02/22/2005,08:08,1197.50,1197.50,1197.00,1197.00,51,590,641.00
02/22/2005,08:09,1197.25,1197.25,1196.75,1197.00,150,449,599.00
02/22/2005,08:10,1197.00,1197.00,1197.00,1197.00,0,87,87.00
02/22/2005,08:11,1197.00,1197.25,1197.00,1197.00,2,28,30.00
02/22/2005,08:12,1197.00,1197.25,1197.00,1197.00,1,53,54.00
02/22/2005,08:13,1197.00,1197.00,1197.00,1197.00,0,10,10.00
02/22/2005,08:14,1197.00,1197.25,1196.75,1197.25,123,33,156.00
02/22/2005,08:15,1197.00,1197.25,1197.00,1197.25,114,9,123.00
02/22/2005,08:16,1197.25,1197.25,1197.25,1197.25,118,0,118.00
02/22/2005,08:17,1197.25,1197.50,1197.25,1197.25,15,13,28.00
02/22/2005,08:18,1197.25,1197.25,1197.00,1197.00,0,19,19.00
02/22/2005,08:19,1197.00,1197.25,1197.00,1197.25,28,5,33.00
02/22/2005,08:20,1197.25,1197.50,1197.25,1197.50,58,0,58.00
02/22/2005,08:21,1197.50,1197.50,1197.50,1197.50,235,0,235.00
02/22/2005,08:22,1197.50,1197.50,1197.25,1197.25,26,2,28.00
02/22/2005,08:23,1197.50,1198.00,1197.50,1197.75,342,30,372.00
02/22/2005,08:24,1197.75,1197.75,1197.50,1197.50,25,84,109.00
02/22/2005,08:25,1197.75,1197.75,1197.50,1197.50,24,92,116.00
02/22/2005,08:26,1197.50,1198.00,1197.50,1197.50,446,208,654.00
02/22/2005,08:27,1197.75,1197.75,1197.50,1197.50,74,5,79.00
02/22/2005,08:28,1197.50,1197.75,1197.25,1197.25,10,305,315.00
02/22/2005,08:29,1197.50,1197.50,1197.25,1197.25,73,341,414.00
02/22/2005,08:30,1197.25,1197.50,1197.00,1197.50,373,101,474.00
02/22/2005,08:31,1197.50,1197.50,1197.25,1197.25,2025,800,2825.00
02/22/2005,08:32,1197.50,1197.50,1196.75,1197.25,726,2905,3631.00
02/22/2005,08:33,1197.00,1197.50,1197.00,1197.50,817,614,1431.00
02/22/2005,08:34,1197.25,1197.50,1197.00,1197.00,401,1924,2325.00
02/22/2005,08:35,1197.00,1197.25,1196.75,1197.00,103,1729,1832.00
02/22/2005,08:36,1196.75,1197.00,1196.25,1196.50,965,3145,4110.00
02/22/2005,08:37,1196.50,1196.75,1196.25,1196.75,684,600,1284.00
02/22/2005,08:38,1196.75,1196.75,1196.00,1196.25,471,2326,2797.00
02/22/2005,08:39,1196.25,1196.50,1196.00,1196.50,1394,663,2057.00
02/22/2005,08:40,1196.75,1197.00,1196.50,1196.75,698,602,1300.00
02/22/2005,08:41,1196.50,1197.25,1196.50,1197.25,2280,1069,3349.00
02/22/2005,08:42,1197.25,1197.25,1196.75,1197.00,888,952,1840.00
02/22/2005,08:43,1197.00,1197.25,1196.75,1197.25,436,309,745.00
02/22/2005,08:44,1197.00,1197.50,1196.75,1196.75,1015,1042,2057.00
02/22/2005,08:45,1196.75,1197.00,1196.25,1196.25,451,1418,1869.00
02/22/2005,08:46,1196.25,1197.00,1196.25,1196.25,828,1566,2394.00
02/22/2005,08:47,1196.25,1196.50,1196.00,1196.25,663,669,1332.00
02/22/2005,08:48,1196.25,1196.50,1196.00,1196.50,528,213,741.00
02/22/2005,08:49,1196.50,1196.50,1196.25,1196.25,507,268,775.00
02/22/2005,08:50,1196.50,1197.00,1196.25,1196.75,2443,284,2727.00
02/22/2005,08:51,1197.00,1197.25,1196.75,1197.25,1664,79,1743.00
02/22/2005,08:52,1197.25,1197.50,1197.00,1197.25,722,136,858.00
02/22/2005,08:53,1197.50,1197.50,1197.25,1197.25,406,108,514.00
02/22/2005,08:54,1197.25,1198.00,1197.25,1197.50,2094,1021,3115.00
02/22/2005,08:55,1197.50,1197.50,1197.00,1197.25,382,849,1231.00
02/22/2005,08:56,1197.25,1197.75,1197.25,1197.50,1135,267,1402.00
02/22/2005,08:57,1197.50,1197.75,1197.00,1197.25,512,1109,1621.00
02/22/2005,08:58,1197.50,1198.00,1197.25,1197.75,1390,189,1579.00
02/22/2005,08:59,1197.75,1198.00,1197.50,1198.00,486,77,563.00
02/22/2005,09:00,1197.75,1198.00,1197.50,1197.75,370,725,1095.00
02/22/2005,09:01,1197.50,1198.25,1197.25,1197.75,3032,2191,5223.00
02/22/2005,09:02,1197.75,1197.75,1197.25,1197.25,235,1961,2196.00
02/22/2005,09:03,1197.25,1197.25,1196.75,1197.00,887,1045,1932.00
02/22/2005,09:04,1197.00,1197.25,1196.75,1197.00,1097,239,1336.00
02/22/2005,09:05,1197.25,1197.25,1196.50,1196.75,694,1722,2416.00
02/22/2005,09:06,1196.50,1197.00,1196.25,1196.25,413,1818,2231.00
02/22/2005,09:07,1196.25,1196.75,1196.25,1196.50,1490,510,2000.00
02/22/2005,09:08,1196.50,1197.25,1196.25,1197.00,1707,709,2416.00
02/22/2005,09:09,1197.25,1197.25,1196.50,1196.75,411,883,1294.00
02/22/2005,09:10,1196.75,1197.25,1196.75,1196.75,283,390,673.00
02/22/2005,09:11,1196.50,1197.75,1196.50,1197.50,1247,286,1533.00
02/22/2005,09:12,1197.50,1197.50,1197.00,1197.50,698,446,1144.00
02/22/2005,09:13,1197.25,1197.75,1197.25,1197.50,838,378,1216.00
02/22/2005,09:14,1197.50,1198.50,1197.50,1198.25,4965,2903,7868.00
02/22/2005,09:15,1198.25,1198.75,1197.75,1198.25,2757,1882,4639.00
02/22/2005,09:16,1198.25,1198.75,1198.25,1198.50,1861,885,2746.00
02/22/2005,09:17,1198.50,1198.75,1198.25,1198.75,446,1065,1511.00
02/22/2005,09:18,1198.50,1199.00,1198.50,1198.50,2196,950,3146.00
02/22/2005,09:19,1198.50,1198.75,1198.25,1198.50,463,1201,1664.00
02/22/2005,09:20,1198.50,1198.75,1198.25,1198.50,41,438,479.00
02/22/2005,09:21,1198.25,1198.50,1198.00,1198.25,127,895,1022.00
02/22/2005,09:22,1198.25,1198.50,1198.00,1198.00,37,670,707.00
02/22/2005,09:23,1198.25,1198.50,1198.00,1198.25,1051,127,1178.00
02/22/2005,09:24,1198.50,1199.25,1198.25,1199.25,3705,1413,5118.00
02/22/2005,09:25,1199.00,1199.75,1198.75,1199.75,3501,864,4365.00
02/22/2005,09:26,1199.75,1200.00,1199.50,1200.00,5670,1077,6747.00
02/22/2005,09:27,1200.00,1200.50,1199.75,1200.00,2537,2159,4696.00
02/22/2005,09:28,1200.00,1200.25,1199.75,1200.00,1407,1635,3042.00
02/22/2005,09:29,1200.00,1200.25,1199.75,1200.00,577,1528,2105.00
02/22/2005,09:30,1200.00,1200.25,1199.50,1199.50,55,2262,2317.00
02/22/2005,09:31,1199.50,1200.00,1199.50,1199.75,1172,443,1615.00
02/22/2005,09:32,1199.75,1200.00,1199.50,1199.50,386,2447,2833.00
02/22/2005,09:33,1199.50,1199.75,1199.50,1199.75,1506,2428,3934.00
02/22/2005,09:34,1199.75,1200.00,1199.50,1200.00,724,303,1027.00
02/22/2005,09:35,1200.00,1200.25,1199.75,1200.25,3444,588,4032.00
02/22/2005,09:36,1200.25,1201.00,1200.00,1200.75,8157,1107,9264.00
02/22/2005,09:37,1200.75,1201.00,1200.50,1200.50,824,1460,2284.00
02/22/2005,09:38,1200.75,1201.00,1200.50,1200.75,1963,518,2481.00
02/22/2005,09:39,1201.00,1202.50,1200.75,1202.00,9541,2607,12148.00
02/22/2005,09:40,1202.00,1203.25,1202.00,1203.00,6006,958,6964.00
02/22/2005,09:41,1203.00,1203.00,1202.25,1202.50,887,2939,3826.00
02/22/2005,09:42,1202.25,1202.50,1202.25,1202.25,161,2489,2650.00
02/22/2005,09:43,1202.25,1202.50,1202.00,1202.25,1890,1501,3391.00
02/22/2005,09:44,1202.25,1202.75,1202.00,1202.50,1474,843,2317.00
02/22/2005,09:45,1202.75,1203.00,1202.50,1202.75,2455,1985,4440.00
02/22/2005,09:46,1202.75,1202.75,1202.25,1202.75,1167,1272,2439.00
02/22/2005,09:47,1202.50,1202.75,1202.00,1202.25,259,1875,2134.00
02/22/2005,09:48,1202.25,1202.50,1202.00,1202.25,269,1045,1314.00
02/22/2005,09:49,1202.25,1202.50,1202.00,1202.50,871,1174,2045.00
02/22/2005,09:50,1202.25,1202.50,1202.00,1202.25,200,1873,2073.00
02/22/2005,09:51,1202.25,1202.50,1202.25,1202.50,647,111,758.00
02/22/2005,09:52,1202.50,1202.75,1202.25,1202.50,1558,585,2143.00
02/22/2005,09:53,1202.50,1203.00,1202.25,1203.00,900,1732,2632.00
02/22/2005,09:54,1202.75,1203.00,1202.00,1202.25,162,1909,2071.00
02/22/2005,09:55,1202.00,1202.25,1202.00,1202.25,129,1043,1172.00
02/22/2005,09:56,1202.00,1202.25,1201.50,1201.75,450,1911,2361.00
02/22/2005,09:57,1201.50,1201.75,1201.25,1201.25,1232,1995,3227.00
02/22/2005,09:58,1201.25,1201.50,1201.00,1201.00,465,1735,2200.00
02/22/2005,09:59,1201.00,1201.25,1200.75,1201.25,923,1956,2879.00
02/22/2005,10:00,1201.00,1201.25,1201.00,1201.25,822,651,1473.00
02/22/2005,10:01,1201.25,1201.50,1201.00,1201.25,1061,1792,2853.00
02/22/2005,10:02,1201.00,1201.25,1201.00,1201.25,71,98,169.00
02/22/2005,10:03,1201.25,1201.25,1200.25,1200.25,1236,4275,5511.00
02/22/2005,10:04,1200.25,1200.50,1200.00,1200.25,685,1573,2258.00
02/22/2005,10:05,1200.50,1200.50,1199.75,1200.00,2674,3454,6128.00
02/22/2005,10:06,1200.00,1200.50,1200.00,1200.50,479,201,680.00
02/22/2005,10:07,1200.25,1200.50,1200.25,1200.25,880,103,983.00
02/22/2005,10:08,1200.25,1200.50,1200.00,1200.25,37,1016,1053.00
02/22/2005,10:09,1200.25,1200.25,1199.50,1199.75,702,3467,4169.00
02/22/2005,10:10,1199.75,1200.00,1199.75,1200.00,35,259,294.00
02/22/2005,10:11,1199.75,1200.25,1199.75,1200.25,863,853,1716.00
02/22/2005,10:12,1200.00,1200.25,1199.75,1200.25,292,427,719.00
02/22/2005,10:13,1200.25,1200.25,1199.75,1200.00,432,939,1371.00
02/22/2005,10:14,1199.75,1200.00,1199.25,1199.25,214,4037,4251.00
02/22/2005,10:15,1199.25,1199.25,1198.50,1198.50,1296,3820,5116.00
02/22/2005,10:16,1198.50,1199.00,1198.25,1198.75,1236,1214,2450.00
02/22/2005,10:17,1198.50,1199.00,1198.50,1199.00,1022,838,1860.00
02/22/2005,10:18,1199.00,1199.00,1198.50,1199.00,496,480,976.00
02/22/2005,10:19,1198.75,1199.00,1198.75,1199.00,1082,548,1630.00
02/22/2005,10:20,1199.00,1199.25,1198.75,1199.00,1259,120,1379.00
02/22/2005,10:21,1199.00,1199.25,1198.75,1199.00,904,382,1286.00
02/22/2005,10:22,1199.00,1199.25,1198.75,1199.25,453,24,477.00
02/22/2005,10:23,1199.00,1199.25,1198.75,1198.75,63,490,553.00
02/22/2005,10:24,1199.00,1199.00,1198.75,1199.00,217,69,286.00
02/22/2005,10:25,1199.00,1199.00,1198.75,1198.75,475,714,1189.00
02/22/2005,10:26,1199.00,1199.00,1198.75,1199.00,31,54,85.00
02/22/2005,10:27,1199.00,1199.00,1198.25,1199.00,1450,1647,3097.00
02/22/2005,10:28,1199.00,1199.25,1198.75,1199.25,1120,859,1979.00
02/22/2005,10:29,1199.25,1199.25,1198.25,1198.50,231,1845,2076.00
02/22/2005,10:30,1198.50,1198.50,1198.25,1198.50,745,320,1065.00
02/22/2005,10:31,1198.25,1198.75,1198.25,1198.75,753,209,962.00
02/22/2005,10:32,1198.75,1199.00,1198.75,1199.00,423,382,805.00
02/22/2005,10:33,1199.00,1199.00,1198.75,1199.00,84,237,321.00
02/22/2005,10:34,1199.00,1199.00,1198.75,1199.00,666,41,707.00
02/22/2005,10:35,1199.00,1199.25,1198.75,1199.00,914,119,1033.00
02/22/2005,10:36,1199.25,1199.25,1198.50,1198.75,246,1254,1500.00
02/22/2005,10:37,1198.75,1199.00,1198.00,1198.50,891,2026,2917.00
02/22/2005,10:38,1198.75,1198.75,1198.50,1198.50,146,60,206.00
02/22/2005,10:39,1198.50,1198.75,1198.50,1198.50,98,60,158.00
02/22/2005,10:40,1198.50,1198.75,1198.50,1198.75,545,341,886.00
02/22/2005,10:41,1198.50,1199.50,1198.50,1199.25,1644,1707,3351.00
02/22/2005,10:42,1199.00,1199.25,1198.75,1199.00,173,490,663.00
02/22/2005,10:43,1199.00,1199.00,1198.75,1199.00,177,54,231.00
02/22/2005,10:44,1198.75,1199.00,1198.75,1199.00,99,17,116.00
02/22/2005,10:45,1198.75,1199.00,1198.75,1199.00,13,70,83.00
02/22/2005,10:46,1199.00,1199.00,1198.75,1199.00,70,14,84.00
02/22/2005,10:47,1198.75,1199.00,1198.75,1198.75,21,25,46.00
02/22/2005,10:48,1199.00,1199.00,1198.50,1198.50,106,646,752.00
02/22/2005,10:49,1198.75,1198.75,1198.50,1198.50,417,600,1017.00
02/22/2005,10:50,1198.75,1198.75,1198.25,1198.25,210,203,413.00
02/22/2005,10:51,1198.50,1198.50,1198.00,1198.25,189,1045,1234.00
02/22/2005,10:52,1198.00,1198.25,1198.00,1198.00,57,418,475.00
02/22/2005,10:53,1198.25,1198.25,1197.50,1197.75,468,4030,4498.00
02/22/2005,10:54,1197.50,1198.25,1197.50,1198.00,2152,439,2591.00
02/22/2005,10:55,1198.00,1198.00,1197.75,1198.00,407,530,937.00
02/22/2005,10:56,1198.00,1198.00,1197.75,1197.75,94,23,117.00
02/22/2005,10:57,1198.00,1198.00,1197.50,1197.50,132,416,548.00
02/22/2005,10:58,1197.75,1198.00,1197.50,1198.00,809,7,816.00
02/22/2005,10:59,1198.00,1198.00,1197.50,1197.75,313,271,584.00
02/22/2005,11:00,1197.75,1198.00,1197.75,1197.75,191,532,723.00
02/22/2005,11:01,1197.75,1198.00,1197.50,1197.50,132,777,909.00
02/22/2005,11:02,1197.50,1198.00,1197.50,1197.75,199,38,237.00
02/22/2005,11:03,1197.75,1198.00,1197.50,1197.75,508,264,772.00
02/22/2005,11:04,1197.75,1198.25,1197.75,1198.25,685,83,768.00
02/22/2005,11:05,1198.25,1198.25,1198.00,1198.25,49,35,84.00
02/22/2005,11:06,1198.25,1198.25,1198.00,1198.00,53,23,76.00
02/22/2005,11:07,1198.25,1199.00,1198.25,1199.00,1813,157,1970.00
02/22/2005,11:08,1199.00,1199.25,1199.00,1199.00,252,1323,1575.00
02/22/2005,11:09,1199.00,1199.00,1198.50,1198.75,239,907,1146.00
02/22/2005,11:10,1198.75,1198.75,1198.50,1198.75,440,8,448.00
02/22/2005,11:11,1198.75,1198.75,1198.25,1198.25,418,439,857.00
02/22/2005,11:12,1198.25,1198.50,1198.25,1198.50,291,296,587.00
02/22/2005,11:13,1198.25,1198.50,1197.75,1198.00,67,1015,1082.00
02/22/2005,11:14,1197.75,1197.75,1197.25,1197.75,1054,2612,3666.00
02/22/2005,11:15,1197.50,1198.00,1197.25,1197.75,510,737,1247.00
02/22/2005,11:16,1197.75,1197.75,1196.75,1197.00,148,2754,2902.00
02/22/2005,11:17,1196.75,1196.75,1196.25,1196.75,593,2596,3189.00
02/22/2005,11:18,1196.75,1196.75,1196.25,1196.50,1448,1373,2821.00
02/22/2005,11:19,1196.50,1196.50,1196.25,1196.25,253,126,379.00
02/22/2005,11:20,1196.50,1196.50,1194.75,1194.75,3277,10501,13778.00
02/22/2005,11:21,1194.75,1195.00,1193.00,1193.50,5409,10043,15452.00
02/22/2005,11:22,1193.75,1194.25,1193.50,1194.25,3293,1047,4340.00
02/22/2005,11:23,1194.25,1194.25,1193.50,1194.25,3686,2507,6193.00
02/22/2005,11:24,1194.00,1194.25,1193.75,1193.75,1162,1597,2759.00
02/22/2005,11:25,1194.00,1194.00,1192.25,1192.25,1624,6461,8085.00
02/22/2005,11:26,1192.25,1192.75,1191.75,1192.00,3331,4764,8095.00
02/22/2005,11:27,1192.25,1192.50,1191.25,1191.75,3541,7864,11405.00
02/22/2005,11:28,1191.75,1192.25,1191.50,1191.75,2605,1932,4537.00
02/22/2005,11:29,1192.00,1192.50,1191.75,1192.25,2282,857,3139.00
02/22/2005,11:30,1192.50,1193.25,1192.25,1193.00,4092,495,4587.00
02/22/2005,11:31,1193.00,1193.00,1192.50,1192.75,377,1437,1814.00
02/22/2005,11:32,1192.50,1193.00,1192.50,1193.00,1125,90,1215.00
02/22/2005,11:33,1193.00,1193.00,1192.50,1193.00,672,818,1490.00
02/22/2005,11:34,1192.75,1193.00,1192.25,1192.25,108,2772,2880.00
02/22/2005,11:35,1192.50,1192.50,1191.75,1192.00,1809,1981,3790.00
02/22/2005,11:36,1192.00,1192.50,1191.75,1192.25,1937,930,2867.00
02/22/2005,11:37,1192.50,1192.50,1192.00,1192.25,587,1180,1767.00
02/22/2005,11:38,1192.00,1192.50,1191.00,1191.50,2403,5122,7525.00
02/22/2005,11:39,1191.50,1191.75,1191.00,1191.50,1446,2048,3494.00
02/22/2005,11:40,1191.50,1191.75,1191.25,1191.75,1395,2430,3825.00
02/22/2005,11:41,1191.50,1192.25,1191.25,1192.00,1344,1768,3112.00
02/22/2005,11:42,1192.00,1192.25,1191.75,1192.00,1106,597,1703.00
02/22/2005,11:43,1192.00,1192.50,1192.00,1192.00,990,294,1284.00
02/22/2005,11:44,1192.00,1192.00,1191.50,1192.00,327,1295,1622.00
02/22/2005,11:45,1191.75,1192.75,1191.75,1192.75,1881,102,1983.00
02/22/2005,11:46,1192.75,1193.00,1192.50,1192.50,761,1009,1770.00
02/22/2005,11:47,1192.50,1192.75,1192.25,1192.25,502,1294,1796.00
02/22/2005,11:48,1192.25,1192.50,1192.25,1192.50,300,363,663.00
02/22/2005,11:49,1192.25,1192.50,1192.25,1192.50,526,44,570.00
02/22/2005,11:50,1192.50,1192.75,1192.25,1192.50,845,59,904.00
02/22/2005,11:51,1192.75,1192.75,1192.50,1192.75,75,998,1073.00
02/22/2005,11:52,1192.75,1192.75,1192.50,1192.75,219,110,329.00
02/22/2005,11:53,1192.50,1192.75,1192.50,1192.50,421,66,487.00
02/22/2005,11:54,1192.75,1192.75,1192.50,1192.50,110,330,440.00
02/22/2005,11:55,1192.50,1192.75,1192.00,1192.25,105,2197,2302.00
02/22/2005,11:56,1192.50,1192.50,1192.25,1192.25,49,501,550.00
02/22/2005,11:57,1192.25,1192.50,1192.25,1192.50,408,357,765.00
02/22/2005,11:58,1192.50,1192.50,1192.00,1192.25,103,384,487.00
02/22/2005,11:59,1192.50,1192.75,1192.25,1192.75,828,118,946.00
02/22/2005,12:00,1192.75,1192.75,1192.25,1192.50,161,383,544.00
02/22/2005,12:01,1192.25,1192.50,1191.50,1191.75,704,2157,2861.00
02/22/2005,12:02,1191.75,1192.00,1191.75,1192.00,452,1366,1818.00
02/22/2005,12:03,1192.00,1192.50,1191.75,1192.00,735,931,1666.00
02/22/2005,12:04,1192.00,1192.00,1191.75,1192.00,127,122,249.00
02/22/2005,12:05,1192.00,1192.00,1191.75,1192.00,192,166,358.00
02/22/2005,12:06,1192.00,1192.00,1191.75,1191.75,585,835,1420.00
02/22/2005,12:07,1192.00,1192.75,1192.00,1192.75,3016,89,3105.00
02/22/2005,12:08,1192.75,1193.00,1192.50,1192.50,733,670,1403.00
02/22/2005,12:09,1192.75,1192.75,1192.25,1192.50,493,985,1478.00
02/22/2005,12:10,1192.50,1192.50,1192.25,1192.50,73,216,289.00
02/22/2005,12:11,1192.50,1192.75,1192.25,1192.50,788,192,980.00
02/22/2005,12:12,1192.75,1192.75,1192.00,1192.00,102,1026,1128.00
02/22/2005,12:13,1192.25,1192.75,1192.00,1192.25,1123,123,1246.00
02/22/2005,12:14,1192.25,1192.75,1192.25,1192.50,421,218,639.00
02/22/2005,12:15,1192.75,1193.00,1192.50,1193.00,699,261,960.00
02/22/2005,12:16,1193.00,1193.50,1192.75,1193.50,2144,334,2478.00
02/22/2005,12:17,1193.50,1193.50,1193.00,1193.50,2195,848,3043.00
02/22/2005,12:18,1193.50,1193.50,1192.75,1193.00,23,1116,1139.00
02/22/2005,12:19,1192.75,1193.25,1192.75,1193.25,449,169,618.00
02/22/2005,12:20,1193.00,1193.25,1193.00,1193.25,309,96,405.00
02/22/2005,12:21,1193.00,1193.00,1192.50,1192.75,182,1243,1425.00
02/22/2005,12:22,1192.50,1192.75,1192.50,1192.75,176,514,690.00
02/22/2005,12:23,1192.50,1192.75,1192.50,1192.75,16,213,229.00
02/22/2005,12:24,1192.50,1192.75,1192.50,1192.75,801,175,976.00
02/22/2005,12:25,1192.75,1192.75,1192.50,1192.75,104,35,139.00
02/22/2005,12:26,1192.75,1193.00,1192.50,1192.75,315,216,531.00
02/22/2005,12:27,1193.00,1193.00,1192.25,1192.50,72,707,779.00
02/22/2005,12:28,1192.50,1192.75,1192.50,1192.50,22,39,61.00
02/22/2005,12:29,1192.75,1192.75,1192.50,1192.75,63,4,67.00
02/22/2005,12:30,1192.75,1192.75,1192.50,1192.75,275,195,470.00
02/22/2005,12:31,1192.50,1192.75,1192.25,1192.25,43,282,325.00
02/22/2005,12:32,1192.25,1192.75,1192.25,1192.50,342,392,734.00
02/22/2005,12:33,1192.50,1192.50,1192.25,1192.50,47,58,105.00
02/22/2005,12:34,1192.50,1192.50,1192.25,1192.25,41,82,123.00
02/22/2005,12:35,1192.50,1192.50,1192.25,1192.25,22,36,58.00
02/22/2005,12:36,1192.25,1192.50,1191.00,1191.25,3014,6752,9766.00
02/22/2005,12:37,1191.25,1191.75,1190.75,1191.25,2499,2418,4917.00
02/22/2005,12:38,1191.25,1191.75,1191.00,1191.50,654,1615,2269.00
02/22/2005,12:39,1191.50,1191.75,1191.25,1191.75,562,566,1128.00
02/22/2005,12:40,1191.50,1191.75,1191.25,1191.50,192,870,1062.00
02/22/2005,12:41,1191.50,1191.75,1191.50,1191.50,35,1980,2015.00
02/22/2005,12:42,1191.50,1192.50,1191.25,1192.25,2213,502,2715.00
02/22/2005,12:43,1192.50,1192.50,1192.00,1192.00,92,1052,1144.00
02/22/2005,12:44,1192.25,1192.50,1192.00,1192.50,1619,153,1772.00
02/22/2005,12:45,1192.25,1192.50,1192.25,1192.25,100,23,123.00
02/22/2005,12:46,1192.25,1192.50,1192.25,1192.50,102,11,113.00
02/22/2005,12:47,1192.50,1192.50,1192.25,1192.25,47,3,50.00
02/22/2005,12:48,1192.50,1192.50,1192.25,1192.50,57,379,436.00
02/22/2005,12:49,1192.50,1193.00,1192.00,1192.25,1519,1295,2814.00
02/22/2005,12:50,1192.00,1192.25,1191.75,1192.00,735,430,1165.00
02/22/2005,12:51,1192.00,1192.50,1192.00,1192.25,589,440,1029.00
02/22/2005,12:52,1192.00,1192.25,1192.00,1192.25,323,18,341.00
02/22/2005,12:53,1192.25,1192.50,1192.00,1192.00,351,166,517.00
02/22/2005,12:54,1192.25,1192.25,1192.00,1192.25,169,4,173.00
02/22/2005,12:55,1192.25,1192.25,1191.00,1191.25,443,3328,3771.00
02/22/2005,12:56,1191.25,1191.50,1190.25,1190.75,1285,5972,7257.00
02/22/2005,12:57,1190.75,1191.00,1190.50,1191.00,260,327,587.00
02/22/2005,12:58,1190.75,1191.00,1190.50,1190.75,178,708,886.00
02/22/2005,12:59,1190.50,1191.00,1190.50,1190.50,498,1247,1745.00
02/22/2005,13:00,1190.75,1191.00,1190.25,1191.00,1986,2525,4511.00
02/22/2005,13:01,1190.75,1191.00,1190.00,1190.00,599,1756,2355.00
02/22/2005,13:02,1190.25,1190.25,1189.00,1189.25,2142,8024,10166.00
02/22/2005,13:03,1189.25,1190.00,1189.00,1189.75,3062,1897,4959.00
02/22/2005,13:04,1189.75,1190.00,1189.75,1189.75,209,762,971.00
02/22/2005,13:05,1189.50,1190.00,1189.50,1190.00,1031,177,1208.00
02/22/2005,13:06,1190.00,1190.00,1189.25,1189.50,156,3178,3334.00
02/22/2005,13:07,1189.25,1189.25,1188.25,1188.25,772,5572,6344.00
02/22/2005,13:08,1188.25,1188.75,1188.25,1188.75,1499,806,2305.00
02/22/2005,13:09,1188.75,1189.25,1188.75,1189.25,1938,313,2251.00
02/22/2005,13:10,1189.25,1189.50,1188.50,1188.75,1508,1289,2797.00
02/22/2005,13:11,1189.00,1189.00,1188.75,1189.00,539,106,645.00
02/22/2005,13:12,1189.00,1189.25,1189.00,1189.25,928,823,1751.00
02/22/2005,13:13,1189.25,1189.25,1189.00,1189.25,839,65,904.00
02/22/2005,13:14,1189.25,1189.50,1189.00,1189.50,1185,593,1778.00
02/22/2005,13:15,1189.50,1189.50,1189.00,1189.25,148,435,583.00
02/22/2005,13:16,1189.00,1189.25,1188.25,1188.50,530,3403,3933.00
02/22/2005,13:17,1188.25,1189.25,1188.25,1189.25,2395,446,2841.00
02/22/2005,13:18,1189.25,1189.50,1189.00,1189.25,276,220,496.00
02/22/2005,13:19,1189.25,1189.25,1188.75,1189.00,260,580,840.00
02/22/2005,13:20,1189.00,1189.25,1188.75,1188.75,433,2254,2687.00
02/22/2005,13:21,1188.75,1189.00,1187.50,1187.50,651,5566,6217.00
02/22/2005,13:22,1187.75,1188.00,1187.50,1188.00,1977,3137,5114.00
02/22/2005,13:23,1187.75,1188.00,1187.00,1187.75,1670,4522,6192.00
02/22/2005,13:24,1187.75,1187.75,1187.50,1187.50,373,1726,2099.00
02/22/2005,13:25,1187.50,1187.75,1187.25,1187.50,342,1008,1350.00
02/22/2005,13:26,1187.50,1187.75,1187.50,1187.75,1189,20,1209.00
02/22/2005,13:27,1187.75,1188.00,1187.75,1188.00,1633,1130,2763.00
02/22/2005,13:28,1188.00,1188.25,1187.75,1188.25,2511,31,2542.00
02/22/2005,13:29,1188.25,1188.50,1188.00,1188.25,1489,61,1550.00
02/22/2005,13:30,1188.25,1188.75,1188.25,1188.50,1068,239,1307.00
02/22/2005,13:31,1188.50,1188.75,1188.25,1188.50,151,417,568.00
02/22/2005,13:32,1188.50,1188.75,1188.25,1188.50,340,10,350.00
02/22/2005,13:33,1188.75,1189.00,1188.50,1189.00,609,42,651.00
02/22/2005,13:34,1189.00,1189.25,1188.75,1189.00,1461,83,1544.00
02/22/2005,13:35,1189.25,1189.25,1188.50,1188.75,172,1340,1512.00
02/22/2005,13:36,1188.50,1188.75,1188.25,1188.75,201,919,1120.00
02/22/2005,13:37,1188.75,1188.75,1188.50,1188.75,1266,99,1365.00
02/22/2005,13:38,1188.50,1188.75,1188.50,1188.50,74,169,243.00
02/22/2005,13:39,1188.75,1188.75,1188.25,1188.75,543,742,1285.00
02/22/2005,13:40,1188.50,1188.75,1188.50,1188.50,21,752,773.00
02/22/2005,13:41,1188.50,1188.75,1188.25,1188.50,296,623,919.00
02/22/2005,13:42,1188.25,1188.75,1188.25,1188.75,781,14,795.00
02/22/2005,13:43,1188.75,1189.00,1188.50,1188.75,765,187,952.00
02/22/2005,13:44,1188.75,1189.00,1188.50,1189.00,734,30,764.00
02/22/2005,13:45,1189.00,1189.00,1188.50,1188.50,369,419,788.00
02/22/2005,13:46,1188.75,1188.75,1188.25,1188.50,312,886,1198.00
02/22/2005,13:47,1188.50,1188.50,1188.25,1188.50,72,176,248.00
02/22/2005,13:48,1188.50,1188.50,1187.75,1188.00,1319,1536,2855.00
02/22/2005,13:49,1188.00,1188.25,1187.75,1188.00,493,930,1423.00
02/22/2005,13:50,1188.25,1188.50,1188.00,1188.50,522,170,692.00
02/22/2005,13:51,1188.25,1188.50,1188.25,1188.50,1300,58,1358.00
02/22/2005,13:52,1188.50,1188.50,1188.00,1188.25,278,1798,2076.00
02/22/2005,13:53,1188.25,1188.50,1188.00,1188.25,1315,34,1349.00
02/22/2005,13:54,1188.25,1188.50,1188.25,1188.50,851,31,882.00
02/22/2005,13:55,1188.50,1188.50,1188.25,1188.50,1604,1883,3487.00
02/22/2005,13:56,1188.50,1188.50,1188.25,1188.50,444,692,1136.00
02/22/2005,13:57,1188.50,1188.50,1187.75,1187.75,112,2094,2206.00
02/22/2005,13:58,1188.00,1188.25,1187.75,1188.00,1251,475,1726.00
02/22/2005,13:59,1187.75,1188.00,1187.75,1188.00,43,787,830.00
02/22/2005,14:00,1187.75,1188.00,1187.75,1187.75,37,35,72.00
02/22/2005,14:01,1187.75,1188.00,1187.50,1187.75,433,2334,2767.00
02/22/2005,14:02,1187.50,1188.25,1187.50,1188.00,1287,506,1793.00
02/22/2005,14:03,1188.00,1188.00,1187.75,1188.00,86,17,103.00
02/22/2005,14:04,1188.00,1188.50,1187.75,1188.25,1816,107,1923.00
02/22/2005,14:05,1188.25,1188.25,1188.00,1188.25,170,12,182.00
02/22/2005,14:06,1188.25,1188.25,1188.00,1188.00,64,454,518.00
02/22/2005,14:07,1188.00,1188.25,1187.50,1188.00,743,2620,3363.00
02/22/2005,14:08,1187.75,1188.00,1187.75,1187.75,238,196,434.00
02/22/2005,14:09,1187.75,1188.00,1187.75,1187.75,23,37,60.00
02/22/2005,14:10,1188.00,1188.00,1187.75,1187.75,59,1040,1099.00
02/22/2005,14:11,1187.75,1188.00,1186.50,1187.00,1748,5797,7545.00
02/22/2005,14:12,1187.00,1187.25,1186.75,1187.00,3130,1045,4175.00
02/22/2005,14:13,1187.00,1187.25,1186.25,1186.75,2248,4210,6458.00
02/22/2005,14:14,1186.75,1187.00,1186.00,1186.00,1975,5029,7004.00
02/22/2005,14:15,1186.00,1186.75,1185.75,1186.75,4381,2704,7085.00
02/22/2005,14:16,1186.75,1187.00,1186.50,1186.50,2186,2454,4640.00
02/22/2005,14:17,1186.50,1187.00,1186.50,1186.75,806,696,1502.00
02/22/2005,14:18,1186.50,1186.75,1186.50,1186.75,892,119,1011.00
02/22/2005,14:19,1186.75,1186.75,1186.25,1186.50,780,1447,2227.00
02/22/2005,14:20,1186.25,1186.50,1186.25,1186.25,125,792,917.00
02/22/2005,14:21,1186.25,1186.50,1186.00,1186.25,866,814,1680.00
02/22/2005,14:22,1186.25,1186.50,1185.25,1185.50,611,3760,4371.00
02/22/2005,14:23,1185.50,1186.25,1185.50,1186.00,1818,170,1988.00
02/22/2005,14:24,1186.25,1186.25,1185.50,1185.50,1200,1757,2957.00
02/22/2005,14:25,1185.75,1186.25,1185.50,1186.00,945,892,1837.00
02/22/2005,14:26,1186.00,1186.25,1185.50,1185.50,326,1372,1698.00
02/22/2005,14:27,1185.75,1185.75,1185.00,1185.50,827,4283,5110.00
02/22/2005,14:28,1185.25,1185.50,1185.00,1185.25,1042,2403,3445.00
02/22/2005,14:29,1185.25,1185.50,1185.25,1185.50,1960,786,2746.00
02/22/2005,14:30,1185.50,1186.00,1185.25,1186.00,1565,392,1957.00
02/22/2005,14:31,1186.00,1186.00,1185.50,1185.75,1103,1950,3053.00
02/22/2005,14:32,1185.75,1186.00,1185.75,1185.75,817,955,1772.00
02/22/2005,14:33,1185.75,1186.25,1185.50,1186.00,1792,1218,3010.00
02/22/2005,14:34,1186.00,1186.25,1185.75,1186.00,323,594,917.00
02/22/2005,14:35,1186.00,1186.25,1185.75,1186.00,637,658,1295.00
02/22/2005,14:36,1186.00,1186.25,1185.50,1185.50,354,2525,2879.00
02/22/2005,14:37,1185.50,1186.25,1185.25,1186.25,2188,1111,3299.00
02/22/2005,14:38,1186.25,1186.25,1186.00,1186.25,1360,330,1690.00
02/22/2005,14:39,1186.25,1186.25,1186.00,1186.00,183,1210,1393.00
02/22/2005,14:40,1186.00,1186.50,1186.00,1186.25,930,1599,2529.00
02/22/2005,14:41,1186.25,1186.25,1186.00,1186.00,1300,722,2022.00
02/22/2005,14:42,1186.25,1186.25,1185.75,1185.75,380,1932,2312.00
02/22/2005,14:43,1186.00,1186.25,1186.00,1186.00,942,1088,2030.00
02/22/2005,14:44,1186.00,1186.25,1186.00,1186.00,1152,234,1386.00
02/22/2005,14:45,1186.25,1186.25,1185.75,1185.75,265,1816,2081.00
02/22/2005,14:46,1185.75,1186.25,1185.75,1186.00,1433,530,1963.00
02/22/2005,14:47,1186.00,1186.00,1185.75,1185.75,490,954,1444.00
02/22/2005,14:48,1186.00,1186.25,1185.75,1186.00,923,488,1411.00
02/22/2005,14:49,1186.00,1186.00,1185.50,1185.50,793,2616,3409.00
02/22/2005,14:50,1185.50,1185.50,1185.00,1185.50,1567,4825,6392.00
02/22/2005,14:51,1185.25,1185.50,1185.00,1185.25,2212,1099,3311.00
02/22/2005,14:52,1185.25,1185.50,1185.00,1185.25,1807,966,2773.00
02/22/2005,14:53,1185.25,1185.25,1184.75,1184.75,131,3266,3397.00
02/22/2005,14:54,1185.00,1185.00,1184.50,1185.00,619,4015,4634.00
02/22/2005,14:55,1185.00,1185.50,1184.75,1185.25,2857,1432,4289.00
02/22/2005,14:56,1185.25,1185.25,1185.00,1185.25,782,1161,1943.00
02/22/2005,14:57,1185.25,1185.50,1185.00,1185.25,3344,310,3654.00
02/22/2005,14:58,1185.25,1185.25,1185.00,1185.00,778,986,1764.00
02/22/2005,14:59,1185.25,1185.25,1184.75,1185.25,1486,3295,4781.00
02/22/2005,15:00,1185.25,1185.25,1184.00,1184.25,4939,9016,13955.00
02/22/2005,15:01,1184.25,1184.75,1184.00,1184.75,3796,2948,6744.00
02/22/2005,15:02,1184.75,1185.00,1184.25,1184.75,2982,1306,4288.00
02/22/2005,15:03,1184.75,1185.00,1184.25,1185.00,2271,1829,4100.00
02/22/2005,15:04,1185.00,1185.00,1184.50,1184.50,578,1981,2559.00
02/22/2005,15:05,1184.75,1184.75,1184.25,1184.50,1185,2029,3214.00
02/22/2005,15:06,1184.50,1184.75,1184.25,1184.50,669,767,1436.00
02/22/2005,15:07,1184.50,1184.50,1184.25,1184.50,1349,239,1588.00
02/22/2005,15:08,1184.50,1184.75,1184.00,1184.25,1066,2080,3146.00
02/22/2005,15:09,1184.25,1184.50,1184.25,1184.25,343,660,1003.00
02/22/2005,15:10,1184.50,1184.75,1184.25,1184.75,1762,437,2199.00
02/22/2005,15:11,1184.75,1185.25,1184.50,1185.00,3202,206,3408.00
02/22/2005,15:12,1185.00,1185.25,1184.50,1184.75,1148,1291,2439.00
02/22/2005,15:13,1185.00,1185.00,1184.75,1184.75,52,880,932.00
02/22/2005,15:14,1185.00,1185.25,1184.75,1184.75,908,632,1540.00
02/22/2005,15:15,1185.00,1185.00,1184.50,1184.50,2652,3390,6042.00
02/22/2005,15:31,1185.00,1185.25,1185.00,1185.00,263,397,660.00
02/22/2005,15:32,1185.00,1185.00,1185.00,1185.00,0,107,107.00
02/22/2005,15:33,1185.00,1185.25,1185.00,1185.00,1,18,19.00
02/22/2005,15:34,1185.00,1185.25,1185.00,1185.00,2,379,381.00
02/22/2005,15:35,1185.00,1185.00,1184.75,1185.00,2,29,31.00
02/22/2005,15:36,1185.00,1185.00,1185.00,1185.00,20,0,20.00
02/22/2005,15:37,1185.00,1185.25,1185.00,1185.25,38,0,38.00
02/22/2005,15:38,1185.00,1185.00,1185.00,1185.00,0,28,28.00
02/22/2005,15:39,1184.75,1185.00,1184.75,1185.00,2,100,102.00
02/22/2005,15:40,1185.00,1185.00,1185.00,1185.00,32,0,32.00
02/22/2005,15:41,1185.00,1185.00,1185.00,1185.00,54,0,54.00
02/22/2005,15:42,1185.25,1185.25,1185.00,1185.00,1,36,37.00
02/22/2005,15:43,1185.25,1185.25,1185.00,1185.00,10,1,11.00
02/22/2005,15:44,1185.00,1185.00,1185.00,1185.00,0,28,28.00
02/22/2005,15:45,1185.00,1185.00,1185.00,1185.00,0,6,6.00
02/22/2005,15:46,1185.00,1185.00,1184.75,1184.75,0,31,31.00
02/22/2005,15:47,1185.00,1185.00,1184.75,1184.75,1,21,22.00
02/22/2005,15:48,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/22/2005,15:49,1185.00,1185.00,1185.00,1185.00,7,0,7.00
02/22/2005,15:50,1185.00,1185.00,1185.00,1185.00,49,0,49.00
02/22/2005,15:51,1185.25,1185.25,1185.00,1185.00,5,56,61.00
02/22/2005,15:52,1185.00,1185.00,1185.00,1185.00,0,28,28.00
02/22/2005,15:53,1185.00,1185.00,1185.00,1185.00,0,10,10.00
02/22/2005,15:54,1185.00,1185.00,1185.00,1185.00,0,5,5.00
02/22/2005,15:57,1185.00,1185.00,1184.50,1184.75,25,306,331.00
02/22/2005,15:58,1184.75,1184.75,1184.75,1184.75,44,0,44.00
02/22/2005,15:59,1184.75,1184.75,1184.50,1184.75,15,5,20.00
02/22/2005,16:00,1184.75,1184.75,1184.50,1184.50,37,20,57.00
02/22/2005,17:01,1184.50,1184.75,1184.50,1184.50,25,5,30.00
02/22/2005,17:02,1184.50,1184.50,1184.50,1184.50,0,23,23.00
02/22/2005,17:03,1184.25,1184.50,1184.25,1184.50,23,1,24.00
02/22/2005,17:04,1184.50,1184.75,1184.50,1184.75,4,0,4.00
02/22/2005,17:07,1184.75,1184.75,1184.50,1184.50,1,7,8.00
02/22/2005,17:08,1184.75,1184.75,1184.75,1184.75,118,0,118.00
02/22/2005,17:11,1184.75,1185.00,1184.75,1184.75,55,5,60.00
02/22/2005,17:12,1184.75,1184.75,1184.75,1184.75,0,2,2.00
02/22/2005,17:13,1184.75,1184.75,1184.75,1184.75,0,16,16.00
02/22/2005,17:14,1184.75,1184.75,1184.50,1184.50,0,102,102.00
02/22/2005,17:15,1184.50,1184.50,1184.50,1184.50,0,5,5.00
02/22/2005,17:16,1184.75,1184.75,1184.50,1184.50,2,2,4.00
02/22/2005,17:17,1184.50,1184.50,1184.50,1184.50,0,4,4.00
02/22/2005,17:23,1184.50,1184.50,1184.50,1184.50,0,124,124.00
02/22/2005,17:24,1184.50,1184.50,1184.50,1184.50,0,26,26.00
02/22/2005,17:25,1184.50,1184.50,1184.50,1184.50,0,53,53.00
02/22/2005,17:28,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,17:29,1184.75,1184.75,1184.75,1184.75,4,0,4.00
02/22/2005,17:30,1184.75,1184.75,1184.75,1184.75,25,0,25.00
02/22/2005,17:31,1184.50,1184.75,1184.50,1184.75,1,5,6.00
02/22/2005,17:32,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,17:33,1184.50,1184.50,1184.50,1184.50,0,50,50.00
02/22/2005,17:35,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,17:36,1184.50,1184.75,1184.50,1184.75,1,5,6.00
02/22/2005,17:39,1184.50,1184.50,1184.25,1184.50,10,17,27.00
02/22/2005,17:40,1184.50,1184.50,1184.50,1184.50,14,0,14.00
02/22/2005,17:41,1184.25,1184.50,1184.25,1184.50,22,12,34.00
02/22/2005,17:42,1184.50,1184.50,1184.25,1184.25,5,1,6.00
02/22/2005,17:43,1184.50,1184.50,1184.25,1184.25,1,1,2.00
02/22/2005,17:44,1184.50,1184.50,1184.50,1184.50,11,0,11.00
02/22/2005,17:45,1184.50,1184.50,1184.50,1184.50,3,0,3.00
02/22/2005,17:46,1184.50,1184.50,1184.50,1184.50,23,0,23.00
02/22/2005,17:48,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,17:49,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,17:51,1184.75,1184.75,1184.75,1184.75,11,0,11.00
02/22/2005,17:52,1184.75,1184.75,1184.75,1184.75,8,0,8.00
02/22/2005,17:53,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,17:55,1184.50,1184.75,1184.50,1184.75,1,1,2.00
02/22/2005,17:56,1184.50,1184.75,1184.50,1184.75,6,1,7.00
02/22/2005,17:57,1184.50,1184.50,1184.50,1184.50,0,1,1.00
02/22/2005,17:58,1184.50,1184.50,1184.50,1184.50,0,22,22.00
02/22/2005,18:00,1184.50,1184.75,1184.50,1184.75,10,13,23.00
02/22/2005,18:02,1184.50,1184.50,1184.50,1184.50,0,5,5.00
02/22/2005,18:03,1184.75,1184.75,1184.75,1184.75,2,0,2.00
02/22/2005,18:04,1184.75,1184.75,1184.50,1184.75,61,1,62.00
02/22/2005,18:05,1184.75,1184.75,1184.75,1184.75,4,0,4.00
02/22/2005,18:06,1184.50,1184.50,1184.50,1184.50,0,1,1.00
02/22/2005,18:08,1185.00,1185.00,1185.00,1185.00,3,0,3.00
02/22/2005,18:09,1184.75,1184.75,1184.75,1184.75,0,96,96.00
02/22/2005,18:10,1184.75,1185.00,1184.75,1184.75,3,36,39.00
02/22/2005,18:13,1185.00,1185.00,1185.00,1185.00,50,0,50.00
02/22/2005,18:14,1185.00,1185.00,1185.00,1185.00,25,0,25.00
02/22/2005,18:17,1185.00,1185.00,1185.00,1185.00,2,0,2.00
02/22/2005,18:18,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/22/2005,18:20,1185.00,1185.00,1185.00,1185.00,16,0,16.00
02/22/2005,18:23,1185.00,1185.00,1185.00,1185.00,19,0,19.00
02/22/2005,18:24,1185.00,1185.00,1185.00,1185.00,2,0,2.00
02/22/2005,18:26,1184.75,1184.75,1184.75,1184.75,0,5,5.00
02/22/2005,18:27,1185.00,1185.00,1185.00,1185.00,5,0,5.00
02/22/2005,18:30,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/22/2005,18:31,1184.75,1184.75,1184.75,1184.75,0,5,5.00
02/22/2005,18:32,1184.75,1185.00,1184.75,1185.00,1,3,4.00
02/22/2005,18:33,1184.75,1185.00,1184.75,1185.00,1,105,106.00
02/22/2005,18:34,1185.00,1185.00,1185.00,1185.00,110,0,110.00
02/22/2005,18:35,1184.75,1184.75,1184.75,1184.75,0,1,1.00
02/22/2005,18:37,1185.00,1185.25,1185.00,1185.25,79,0,79.00
02/22/2005,18:38,1185.00,1185.00,1185.00,1185.00,0,29,29.00
02/22/2005,18:39,1185.00,1185.00,1185.00,1185.00,0,2,2.00
02/22/2005,18:43,1185.00,1185.25,1185.00,1185.00,1,18,19.00
02/22/2005,18:44,1185.00,1185.00,1185.00,1185.00,0,1,1.00
02/22/2005,18:45,1185.00,1185.00,1185.00,1185.00,0,15,15.00
02/22/2005,18:46,1185.00,1185.00,1185.00,1185.00,0,3,3.00
02/22/2005,18:47,1185.00,1185.00,1185.00,1185.00,0,2,2.00
02/22/2005,18:48,1185.00,1185.00,1185.00,1185.00,0,4,4.00
02/22/2005,18:49,1185.00,1185.00,1185.00,1185.00,0,20,20.00
02/22/2005,18:50,1185.00,1185.00,1185.00,1185.00,0,33,33.00
02/22/2005,18:54,1184.75,1184.75,1184.75,1184.75,0,1,1.00
02/22/2005,18:55,1185.00,1185.00,1185.00,1185.00,11,0,11.00
02/22/2005,18:58,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/22/2005,19:00,1185.00,1185.00,1184.75,1184.75,2,1,3.00
02/22/2005,19:02,1184.75,1185.00,1184.75,1185.00,30,1,31.00
02/22/2005,19:04,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/22/2005,19:07,1184.75,1185.00,1184.75,1185.00,3,11,14.00
02/22/2005,19:10,1185.00,1185.00,1184.75,1184.75,1,12,13.00
02/22/2005,19:11,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/22/2005,19:14,1185.00,1185.00,1185.00,1185.00,7,0,7.00
02/22/2005,19:15,1184.75,1184.75,1184.75,1184.75,0,2,2.00
02/22/2005,19:17,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/22/2005,19:18,1184.75,1184.75,1184.75,1184.75,0,5,5.00
02/22/2005,19:19,1185.00,1185.00,1184.75,1184.75,4,43,47.00
02/22/2005,19:21,1184.50,1184.75,1184.50,1184.75,1,13,14.00
02/22/2005,19:22,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,19:23,1184.75,1184.75,1184.75,1184.75,2,0,2.00
02/22/2005,19:25,1184.50,1184.50,1184.50,1184.50,0,4,4.00
02/22/2005,19:26,1184.50,1184.50,1184.50,1184.50,0,2,2.00
02/22/2005,19:27,1184.75,1184.75,1184.75,1184.75,7,0,7.00
02/22/2005,19:29,1184.75,1184.75,1184.75,1184.75,11,0,11.00
02/22/2005,19:30,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/22/2005,19:31,1184.75,1184.75,1184.75,1184.75,9,0,9.00
02/22/2005,19:32,1184.75,1184.75,1184.75,1184.75,30,0,30.00
02/22/2005,19:33,1184.75,1185.00,1184.75,1185.00,6,0,6.00
02/22/2005,19:34,1185.00,1185.00,1185.00,1185.00,11,0,11.00
02/22/2005,19:36,1184.75,1184.75,1184.75,1184.75,0,1,1.00
02/22/2005,19:37,1184.75,1184.75,1184.75,1184.75,0,2,2.00
02/22/2005,19:38,1184.75,1185.00,1184.75,1185.00,20,9,29.00
02/22/2005,19:39,1185.00,1185.00,1185.00,1185.00,282,0,282.00
02/22/2005,19:40,1185.00,1185.00,1185.00,1185.00,16,0,16.00
02/22/2005,19:42,1185.25,1185.25,1185.25,1185.25,205,0,205.00
02/22/2005,19:43,1185.50,1185.50,1185.25,1185.50,42,42,84.00
02/22/2005,19:45,1185.25,1185.50,1185.25,1185.50,1,15,16.00
02/22/2005,19:48,1185.50,1185.50,1185.25,1185.25,2,1,3.00
02/22/2005,19:49,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/22/2005,19:51,1185.50,1185.50,1185.50,1185.50,5,0,5.00
02/22/2005,19:52,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/22/2005,19:53,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/22/2005,19:54,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/22/2005,19:56,1185.50,1185.50,1185.50,1185.50,5,0,5.00
02/22/2005,20:00,1185.50,1185.50,1185.25,1185.25,1,1,2.00
02/22/2005,20:01,1185.50,1185.50,1185.50,1185.50,348,0,348.00
02/22/2005,20:02,1185.50,1185.50,1185.50,1185.50,5,0,5.00
02/22/2005,20:03,1185.75,1185.75,1185.50,1185.50,5,4,9.00
02/22/2005,20:04,1185.50,1185.50,1185.50,1185.50,0,6,6.00
02/22/2005,20:05,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/22/2005,20:06,1185.75,1185.75,1185.75,1185.75,5,0,5.00
02/22/2005,20:07,1185.50,1185.75,1185.50,1185.75,6,2,8.00
02/22/2005,20:08,1185.75,1185.75,1185.75,1185.75,2,0,2.00
02/22/2005,20:09,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/22/2005,20:10,1185.75,1185.75,1185.75,1185.75,2,0,2.00
02/22/2005,20:16,1185.75,1185.75,1185.75,1185.75,20,0,20.00
02/22/2005,20:17,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/22/2005,20:19,1185.50,1185.75,1185.50,1185.75,1,5,6.00
02/22/2005,20:20,1185.50,1185.50,1185.50,1185.50,0,6,6.00
02/22/2005,20:21,1185.50,1185.50,1185.50,1185.50,0,8,8.00
02/22/2005,20:22,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,20:26,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/22/2005,20:27,1185.50,1185.75,1185.50,1185.75,2,1,3.00
02/22/2005,20:28,1185.75,1185.75,1185.75,1185.75,8,0,8.00
02/22/2005,20:29,1185.75,1185.75,1185.50,1185.50,1,16,17.00
02/22/2005,20:30,1185.50,1185.50,1185.50,1185.50,0,3,3.00
02/22/2005,20:32,1185.50,1185.50,1185.50,1185.50,0,5,5.00
02/22/2005,20:33,1185.50,1185.50,1185.50,1185.50,0,9,9.00
02/22/2005,20:34,1185.50,1185.50,1185.50,1185.50,0,27,27.00
02/22/2005,20:35,1185.50,1185.50,1185.50,1185.50,0,5,5.00
02/22/2005,20:37,1185.50,1185.50,1185.50,1185.50,0,4,4.00
02/22/2005,20:38,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/22/2005,20:45,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,20:47,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,20:48,1185.75,1185.75,1185.50,1185.50,7,14,21.00
02/22/2005,20:50,1185.75,1185.75,1185.50,1185.50,1,35,36.00
02/22/2005,20:51,1185.50,1185.50,1185.50,1185.50,0,5,5.00
02/22/2005,20:53,1185.50,1185.50,1185.50,1185.50,0,11,11.00
02/22/2005,20:55,1185.75,1186.00,1185.75,1186.00,72,0,72.00
02/22/2005,20:56,1185.75,1185.75,1185.75,1185.75,0,6,6.00
02/22/2005,20:59,1185.75,1186.00,1185.75,1186.00,45,5,50.00
02/22/2005,21:00,1185.75,1185.75,1185.75,1185.75,0,16,16.00
02/22/2005,21:01,1185.75,1185.75,1185.50,1185.50,0,2,2.00
02/22/2005,21:02,1185.50,1185.50,1185.50,1185.50,0,11,11.00
02/22/2005,21:03,1185.50,1185.50,1185.50,1185.50,0,20,20.00
02/22/2005,21:05,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,21:07,1185.50,1185.50,1185.25,1185.25,0,80,80.00
02/22/2005,21:08,1185.50,1185.50,1185.50,1185.50,110,0,110.00
02/22/2005,21:15,1185.50,1185.50,1185.50,1185.50,1,0,1.00
02/22/2005,21:19,1185.50,1185.50,1185.50,1185.50,1,0,1.00
02/22/2005,21:20,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/22/2005,21:22,1185.50,1185.50,1185.50,1185.50,7,0,7.00
02/22/2005,21:23,1185.50,1185.50,1185.50,1185.50,1,0,1.00
02/22/2005,21:25,1185.25,1185.50,1185.25,1185.50,5,3,8.00
02/22/2005,21:27,1185.25,1185.25,1185.25,1185.25,0,2,2.00
02/22/2005,21:29,1185.50,1185.50,1185.50,1185.50,15,0,15.00
02/22/2005,21:30,1185.75,1185.75,1185.50,1185.50,35,11,46.00
02/22/2005,21:31,1185.25,1185.50,1185.25,1185.50,17,6,23.00
02/22/2005,21:32,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/22/2005,21:35,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,21:41,1185.75,1185.75,1185.75,1185.75,49,0,49.00
02/22/2005,21:42,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/22/2005,21:52,1185.75,1185.75,1185.75,1185.75,5,0,5.00
02/22/2005,21:58,1185.50,1185.50,1185.50,1185.50,0,6,6.00
02/22/2005,22:01,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,22:02,1185.50,1185.50,1185.50,1185.50,0,3,3.00
02/22/2005,22:04,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/22/2005,22:06,1185.75,1185.75,1185.50,1185.50,1,4,5.00
02/22/2005,22:11,1185.50,1185.50,1185.50,1185.50,0,30,30.00
02/22/2005,22:14,1185.50,1185.75,1185.50,1185.75,1,9,10.00
02/22/2005,22:16,1185.50,1185.50,1185.50,1185.50,0,50,50.00
02/22/2005,22:17,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/22/2005,22:19,1185.50,1185.50,1185.50,1185.50,0,21,21.00
02/22/2005,22:20,1185.50,1185.50,1185.50,1185.50,0,5,5.00
02/22/2005,22:23,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/22/2005,22:27,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,22:30,1185.50,1185.50,1185.50,1185.50,0,4,4.00
02/22/2005,22:33,1185.50,1185.50,1185.50,1185.50,0,20,20.00
02/22/2005,22:38,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/22/2005,22:39,1185.50,1185.50,1185.50,1185.50,0,4,4.00
02/22/2005,22:40,1185.50,1185.50,1185.50,1185.50,0,5,5.00
02/22/2005,22:41,1185.75,1185.75,1185.25,1185.25,1,1,2.00
02/22/2005,22:42,1185.25,1185.25,1185.25,1185.25,0,2,2.00
02/22/2005,22:46,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/22/2005,22:55,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/22/2005,22:56,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/22/2005,22:59,1185.25,1185.25,1185.25,1185.25,0,15,15.00
02/22/2005,23:04,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/22/2005,23:06,1185.25,1185.25,1185.25,1185.25,0,7,7.00
02/22/2005,23:07,1185.25,1185.25,1185.25,1185.25,0,5,5.00
02/22/2005,23:13,1185.25,1185.25,1185.25,1185.25,0,31,31.00
02/22/2005,23:15,1185.25,1185.50,1185.25,1185.25,1,48,49.00
02/22/2005,23:16,1185.50,1185.50,1185.50,1185.50,1,0,1.00
02/22/2005,23:17,1185.25,1185.25,1185.25,1185.25,0,5,5.00
02/22/2005,23:28,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/22/2005,23:34,1185.00,1185.00,1185.00,1185.00,0,11,11.00
02/22/2005,23:35,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/22/2005,23:39,1185.25,1185.25,1185.25,1185.25,6,0,6.00
02/22/2005,23:40,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/22/2005,23:41,1185.00,1185.00,1185.00,1185.00,0,10,10.00
02/22/2005,23:46,1185.25,1185.25,1185.00,1185.00,1,1,2.00
02/22/2005,23:47,1185.00,1185.00,1185.00,1185.00,0,5,5.00
02/22/2005,23:51,1185.25,1185.25,1185.25,1185.25,8,0,8.00
02/23/2005,00:00,1185.25,1185.25,1185.25,1185.25,9,0,9.00
02/23/2005,00:03,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/23/2005,00:04,1185.50,1185.50,1185.50,1185.50,1,0,1.00
02/23/2005,00:05,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/23/2005,00:06,1185.25,1185.25,1185.25,1185.25,0,4,4.00
02/23/2005,00:07,1185.00,1185.00,1185.00,1185.00,0,1,1.00
02/23/2005,00:08,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/23/2005,00:09,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/23/2005,00:10,1185.50,1185.50,1185.50,1185.50,5,0,5.00
02/23/2005,00:11,1185.50,1185.50,1185.50,1185.50,4,0,4.00
02/23/2005,00:12,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/23/2005,00:14,1185.50,1185.50,1185.50,1185.50,1,0,1.00
02/23/2005,00:22,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/23/2005,00:23,1185.50,1185.50,1185.50,1185.50,3,0,3.00
02/23/2005,00:24,1185.25,1185.25,1185.25,1185.25,0,2,2.00
02/23/2005,00:27,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/23/2005,00:28,1185.75,1185.75,1185.75,1185.75,4,0,4.00
02/23/2005,00:33,1185.50,1185.50,1185.50,1185.50,0,3,3.00
02/23/2005,00:34,1185.50,1185.50,1185.50,1185.50,0,3,3.00
02/23/2005,00:35,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/23/2005,00:36,1185.50,1185.50,1185.50,1185.50,0,1,1.00
02/23/2005,00:37,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/23/2005,00:41,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/23/2005,00:43,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/23/2005,00:46,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/23/2005,00:58,1185.50,1185.50,1185.00,1185.25,15,87,102.00
02/23/2005,01:02,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/23/2005,01:03,1185.25,1185.25,1185.25,1185.25,32,0,32.00
02/23/2005,01:05,1185.25,1185.25,1185.25,1185.25,10,0,10.00
02/23/2005,01:07,1185.25,1185.25,1185.25,1185.25,5,0,5.00
02/23/2005,01:11,1185.00,1185.00,1185.00,1185.00,0,6,6.00
02/23/2005,01:12,1185.00,1185.00,1185.00,1185.00,0,3,3.00
02/23/2005,01:16,1185.25,1185.25,1185.25,1185.25,2,0,2.00
02/23/2005,01:17,1185.50,1185.50,1185.50,1185.50,1,0,1.00
02/23/2005,01:19,1185.25,1185.25,1185.25,1185.25,0,1,1.00
02/23/2005,01:20,1185.25,1185.25,1185.00,1185.00,0,12,12.00
02/23/2005,01:21,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/23/2005,01:22,1185.25,1185.25,1185.25,1185.25,3,0,3.00
02/23/2005,01:23,1185.50,1185.50,1185.25,1185.25,2,1,3.00
02/23/2005,01:25,1185.25,1185.25,1185.25,1185.25,0,27,27.00
02/23/2005,01:26,1185.25,1185.25,1185.25,1185.25,0,5,5.00
02/23/2005,01:28,1185.00,1185.00,1185.00,1185.00,0,1,1.00
02/23/2005,01:29,1185.25,1185.25,1185.25,1185.25,8,0,8.00
02/23/2005,01:31,1185.25,1185.25,1185.25,1185.25,4,0,4.00
02/23/2005,01:33,1185.25,1185.25,1185.25,1185.25,11,0,11.00
02/23/2005,01:34,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/23/2005,01:35,1185.25,1185.25,1185.25,1185.25,10,0,10.00
02/23/2005,01:36,1185.25,1185.25,1185.25,1185.25,11,0,11.00
02/23/2005,01:37,1185.25,1185.25,1185.25,1185.25,6,0,6.00
02/23/2005,01:38,1185.25,1185.25,1185.25,1185.25,1,0,1.00
02/23/2005,01:40,1185.25,1185.25,1185.25,1185.25,10,0,10.00
02/23/2005,01:41,1185.50,1185.50,1185.50,1185.50,9,0,9.00
02/23/2005,01:42,1185.50,1185.50,1185.50,1185.50,5,0,5.00
02/23/2005,01:43,1185.50,1185.50,1185.50,1185.50,18,0,18.00
02/23/2005,01:44,1185.50,1185.50,1185.50,1185.50,39,0,39.00
02/23/2005,01:47,1185.50,1185.50,1185.50,1185.50,2,0,2.00
02/23/2005,01:48,1185.50,1185.50,1185.50,1185.50,10,0,10.00
02/23/2005,01:49,1185.50,1185.50,1185.50,1185.50,6,0,6.00
02/23/2005,01:51,1185.50,1185.50,1185.25,1185.25,32,11,43.00
02/23/2005,01:52,1185.25,1185.25,1185.25,1185.25,0,6,6.00
02/23/2005,01:53,1185.25,1185.25,1185.25,1185.25,0,8,8.00
02/23/2005,01:57,1185.25,1185.25,1185.25,1185.25,0,62,62.00
02/23/2005,01:58,1185.25,1185.25,1185.00,1185.25,8,49,57.00
02/23/2005,01:59,1185.25,1185.25,1185.00,1185.25,24,26,50.00
02/23/2005,02:00,1185.25,1185.50,1185.25,1185.50,62,0,62.00
02/23/2005,02:01,1185.25,1185.50,1185.25,1185.50,41,58,99.00
02/23/2005,02:02,1185.50,1185.50,1185.50,1185.50,62,0,62.00
02/23/2005,02:03,1185.25,1185.75,1185.25,1185.50,106,5,111.00
02/23/2005,02:04,1185.75,1186.00,1185.75,1185.75,91,33,124.00
02/23/2005,02:05,1185.75,1186.00,1185.75,1185.75,1,108,109.00
02/23/2005,02:06,1185.75,1185.75,1185.75,1185.75,0,146,146.00
02/23/2005,02:07,1185.75,1186.00,1185.75,1186.00,9,47,56.00
02/23/2005,02:08,1186.00,1186.25,1186.00,1186.00,194,1,195.00
02/23/2005,02:09,1186.00,1186.00,1186.00,1186.00,0,24,24.00
02/23/2005,02:10,1186.00,1186.00,1185.75,1186.00,2,16,18.00
02/23/2005,02:11,1186.00,1186.00,1185.50,1185.50,53,128,181.00
02/23/2005,02:12,1185.50,1185.75,1185.50,1185.75,48,1,49.00
02/23/2005,02:13,1185.75,1186.25,1185.75,1186.25,195,0,195.00
02/23/2005,02:14,1186.00,1186.25,1186.00,1186.25,62,5,67.00
02/23/2005,02:15,1186.25,1186.25,1186.00,1186.25,101,1,102.00
02/23/2005,02:16,1186.25,1186.50,1186.25,1186.25,103,10,113.00
02/23/2005,02:17,1186.25,1186.25,1186.00,1186.00,0,38,38.00
02/23/2005,02:18,1186.00,1186.00,1186.00,1186.00,0,43,43.00
02/23/2005,02:19,1186.00,1186.00,1185.75,1186.00,69,32,101.00
02/23/2005,02:20,1186.00,1186.00,1186.00,1186.00,25,0,25.00
02/23/2005,02:21,1186.00,1186.00,1185.75,1186.00,73,3,76.00
02/23/2005,02:22,1186.00,1186.00,1186.00,1186.00,27,0,27.00
02/23/2005,02:23,1186.00,1186.00,1185.75,1185.75,1,48,49.00
02/23/2005,02:24,1185.75,1185.75,1185.50,1185.50,0,44,44.00
02/23/2005,02:25,1185.50,1185.50,1185.50,1185.50,0,134,134.00
02/23/2005,02:26,1185.25,1185.50,1185.00,1185.25,14,87,101.00
02/23/2005,02:27,1185.25,1185.25,1185.25,1185.25,130,0,130.00
02/23/2005,02:28,1185.25,1185.50,1185.25,1185.50,173,0,173.00
02/23/2005,02:29,1185.50,1185.75,1185.50,1185.50,70,136,206.00
02/23/2005,02:30,1185.75,1185.75,1185.75,1185.75,36,0,36.00
02/23/2005,02:31,1185.75,1185.75,1185.50,1185.50,84,86,170.00
02/23/2005,02:32,1185.50,1186.00,1185.50,1185.75,42,24,66.00
02/23/2005,02:33,1185.75,1185.75,1185.75,1185.75,0,34,34.00
02/23/2005,02:34,1185.75,1185.75,1185.75,1185.75,0,111,111.00
02/23/2005,02:35,1185.75,1185.75,1185.75,1185.75,0,1,1.00
02/23/2005,02:36,1186.00,1186.00,1186.00,1186.00,5,0,5.00
02/23/2005,02:37,1186.00,1186.00,1185.75,1185.75,29,6,35.00
02/23/2005,02:38,1186.00,1186.00,1186.00,1186.00,1,0,1.00
02/23/2005,02:39,1186.00,1186.00,1185.75,1186.00,21,2,23.00
02/23/2005,02:40,1186.00,1186.25,1185.75,1185.75,71,80,151.00
02/23/2005,02:41,1186.00,1186.25,1186.00,1186.25,120,5,125.00
02/23/2005,02:42,1186.00,1186.00,1186.00,1186.00,0,11,11.00
02/23/2005,02:43,1186.00,1186.25,1186.00,1186.25,1,4,5.00
02/23/2005,02:44,1186.25,1186.25,1186.25,1186.25,7,0,7.00
02/23/2005,02:45,1186.25,1186.25,1186.25,1186.25,111,0,111.00
02/23/2005,02:46,1186.25,1186.25,1186.25,1186.25,5,0,5.00
02/23/2005,02:47,1186.00,1186.25,1186.00,1186.25,2,15,17.00
02/23/2005,02:48,1186.00,1186.00,1186.00,1186.00,0,6,6.00
02/23/2005,02:49,1186.25,1186.25,1186.00,1186.00,99,30,129.00
02/23/2005,02:50,1186.00,1186.00,1185.75,1186.00,25,50,75.00
02/23/2005,02:51,1186.00,1186.25,1186.00,1186.00,19,3,22.00
02/23/2005,02:52,1186.00,1186.00,1186.00,1186.00,0,103,103.00
02/23/2005,02:54,1186.00,1186.00,1185.75,1185.75,0,5,5.00
02/23/2005,02:56,1185.75,1186.00,1185.75,1186.00,51,4,55.00
02/23/2005,02:57,1186.00,1186.00,1185.75,1186.00,43,105,148.00
02/23/2005,02:58,1185.75,1185.75,1185.75,1185.75,0,60,60.00
02/23/2005,02:59,1185.75,1185.75,1185.50,1185.75,5,21,26.00
02/23/2005,03:01,1185.75,1185.75,1185.50,1185.50,1,20,21.00
02/23/2005,03:02,1185.50,1185.75,1185.50,1185.75,15,16,31.00
02/23/2005,03:03,1185.75,1185.75,1185.50,1185.75,15,6,21.00
02/23/2005,03:04,1185.75,1185.75,1185.75,1185.75,1,0,1.00
02/23/2005,03:05,1185.50,1185.50,1185.50,1185.50,0,22,22.00
02/23/2005,03:07,1185.50,1185.50,1185.25,1185.25,20,83,103.00
02/23/2005,03:08,1185.25,1185.75,1185.25,1185.75,153,43,196.00
02/23/2005,03:09,1185.75,1185.75,1185.75,1185.75,13,0,13.00
02/23/2005,03:10,1185.75,1185.75,1185.75,1185.75,62,0,62.00
02/23/2005,03:11,1186.00,1186.00,1185.75,1185.75,163,6,169.00
02/23/2005,03:12,1186.00,1186.00,1185.75,1186.00,2,5,7.00
02/23/2005,03:13,1186.00,1186.00,1186.00,1186.00,23,0,23.00
02/23/2005,03:14,1186.00,1186.00,1185.75,1186.00,27,1,28.00
02/23/2005,03:15,1186.25,1186.50,1186.25,1186.25,163,1,164.00
02/23/2005,03:16,1186.50,1186.75,1186.50,1186.50,383,1,384.00
02/23/2005,03:17,1186.50,1186.50,1186.50,1186.50,0,18,18.00
02/23/2005,03:18,1186.50,1186.50,1186.50,1186.50,0,33,33.00
02/23/2005,03:19,1186.75,1186.75,1186.50,1186.50,35,3,38.00
02/23/2005,03:20,1186.50,1186.50,1186.50,1186.50,0,68,68.00
02/23/2005,03:21,1186.50,1186.75,1186.50,1186.50,2,58,60.00
02/23/2005,03:22,1186.50,1186.50,1186.50,1186.50,0,91,91.00
02/23/2005,03:23,1186.50,1186.50,1186.50,1186.50,0,7,7.00
02/23/2005,03:24,1186.50,1186.50,1186.50,1186.50,0,3,3.00
02/23/2005,03:25,1186.50,1186.50,1186.25,1186.25,0,11,11.00
02/23/2005,03:26,1186.50,1186.50,1186.25,1186.25,15,4,19.00
02/23/2005,03:29,1186.50,1186.50,1186.25,1186.25,1,4,5.00
02/23/2005,03:30,1186.25,1186.25,1186.00,1186.00,0,124,124.00
02/23/2005,03:31,1186.25,1186.25,1186.00,1186.00,10,10,20.00
02/23/2005,03:32,1186.00,1186.00,1186.00,1186.00,0,73,73.00
02/23/2005,03:33,1185.75,1185.75,1185.50,1185.75,36,124,160.00
02/23/2005,03:34,1185.50,1186.00,1185.50,1186.00,139,3,142.00
02/23/2005,03:35,1186.00,1186.00,1185.75,1186.00,5,6,11.00
02/23/2005,03:36,1185.75,1185.75,1185.75,1185.75,0,110,110.00
02/23/2005,03:38,1185.50,1185.50,1185.50,1185.50,0,2,2.00
02/23/2005,03:39,1185.50,1185.50,1185.25,1185.50,26,147,173.00
02/23/2005,03:40,1185.25,1185.25,1185.00,1185.00,8,304,312.00
02/23/2005,03:41,1185.25,1185.25,1184.75,1185.00,120,41,161.00
02/23/2005,03:42,1185.00,1185.00,1184.50,1184.75,90,117,207.00
02/23/2005,03:43,1184.75,1184.75,1184.75,1184.75,51,0,51.00
02/23/2005,03:44,1185.00,1185.00,1184.75,1185.00,137,1,138.00
02/23/2005,03:45,1185.00,1185.00,1185.00,1185.00,4,0,4.00
02/23/2005,03:46,1185.25,1185.25,1185.00,1185.00,4,3,7.00
02/23/2005,03:47,1185.00,1185.00,1185.00,1185.00,0,13,13.00
02/23/2005,03:48,1185.00,1185.00,1185.00,1185.00,0,101,101.00
02/23/2005,03:50,1184.75,1185.25,1184.75,1185.25,76,34,110.00
02/23/2005,03:53,1185.25,1185.25,1185.00,1185.00,5,5,10.00
02/23/2005,03:54,1185.00,1185.00,1185.00,1185.00,0,72,72.00
02/23/2005,03:55,1185.00,1185.00,1185.00,1185.00,0,15,15.00
02/23/2005,03:56,1185.00,1185.00,1185.00,1185.00,0,1,1.00
02/23/2005,03:58,1185.00,1185.00,1185.00,1185.00,0,59,59.00
02/23/2005,03:59,1184.75,1184.75,1184.75,1184.75,0,6,6.00
02/23/2005,04:00,1184.75,1185.00,1184.75,1184.75,3,45,48.00
02/23/2005,04:01,1184.75,1184.75,1184.75,1184.75,0,7,7.00
02/23/2005,04:02,1184.50,1184.75,1184.50,1184.75,10,20,30.00
02/23/2005,04:03,1184.75,1185.00,1184.75,1185.00,69,0,69.00
02/23/2005,04:04,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/23/2005,04:05,1185.00,1185.00,1185.00,1185.00,29,0,29.00
02/23/2005,04:06,1185.00,1185.00,1184.75,1185.00,30,15,45.00
02/23/2005,04:07,1185.00,1185.25,1185.00,1185.25,226,0,226.00
02/23/2005,04:08,1185.00,1185.00,1185.00,1185.00,0,23,23.00
02/23/2005,04:09,1185.00,1185.00,1185.00,1185.00,0,5,5.00
02/23/2005,04:10,1185.00,1185.00,1185.00,1185.00,0,21,21.00
02/23/2005,04:11,1185.00,1185.00,1185.00,1185.00,0,1,1.00
02/23/2005,04:14,1185.00,1185.00,1185.00,1185.00,0,24,24.00
02/23/2005,04:16,1184.75,1184.75,1184.75,1184.75,0,66,66.00
02/23/2005,04:17,1184.75,1185.00,1184.75,1185.00,26,3,29.00
02/23/2005,04:18,1185.00,1185.00,1185.00,1185.00,6,0,6.00
02/23/2005,04:19,1185.25,1185.25,1185.00,1185.00,5,14,19.00
02/23/2005,04:20,1185.00,1185.25,1185.00,1185.00,13,142,155.00
02/23/2005,04:21,1185.25,1185.25,1185.25,1185.25,125,0,125.00
02/23/2005,04:22,1185.00,1185.00,1184.75,1184.75,0,101,101.00
02/23/2005,04:23,1184.75,1184.75,1184.50,1184.50,0,42,42.00
02/23/2005,04:24,1184.75,1185.00,1184.50,1184.75,11,2,13.00
02/23/2005,04:25,1184.75,1184.75,1184.75,1184.75,15,0,15.00
02/23/2005,04:27,1184.75,1184.75,1184.75,1184.75,25,0,25.00
02/23/2005,04:28,1184.75,1185.25,1184.75,1185.00,442,1,443.00
02/23/2005,04:29,1185.00,1185.25,1185.00,1185.25,226,10,236.00
02/23/2005,04:30,1185.25,1185.50,1185.25,1185.50,735,16,751.00
02/23/2005,04:31,1185.50,1185.50,1185.50,1185.50,25,0,25.00
02/23/2005,04:32,1185.25,1185.25,1185.25,1185.25,0,39,39.00
02/23/2005,04:33,1185.00,1185.00,1185.00,1185.00,0,30,30.00
02/23/2005,04:34,1185.00,1185.00,1185.00,1185.00,0,19,19.00
02/23/2005,04:35,1185.00,1185.00,1185.00,1185.00,0,25,25.00
02/23/2005,04:36,1185.25,1185.25,1185.25,1185.25,138,0,138.00
02/23/2005,04:37,1185.25,1185.25,1185.25,1185.25,5,0,5.00
02/23/2005,04:39,1185.25,1185.25,1185.25,1185.25,260,0,260.00
02/23/2005,04:40,1185.25,1185.25,1185.00,1185.00,259,194,453.00
02/23/2005,04:41,1185.00,1185.00,1184.75,1184.75,0,11,11.00
02/23/2005,04:42,1184.75,1184.75,1184.75,1184.75,0,3,3.00
02/23/2005,04:43,1184.75,1184.75,1184.75,1184.75,0,25,25.00
02/23/2005,04:45,1184.75,1184.75,1184.75,1184.75,0,1,1.00
02/23/2005,04:46,1184.75,1184.75,1184.75,1184.75,0,9,9.00
02/23/2005,04:47,1185.00,1185.00,1185.00,1185.00,3,0,3.00
02/23/2005,04:48,1185.00,1185.00,1185.00,1185.00,10,0,10.00
02/23/2005,04:49,1185.00,1185.00,1185.00,1185.00,19,0,19.00
02/23/2005,04:50,1185.00,1185.00,1185.00,1185.00,37,0,37.00
02/23/2005,04:51,1185.00,1185.00,1184.75,1184.75,5,1,6.00
02/23/2005,04:52,1184.75,1184.75,1184.50,1184.75,67,152,219.00
02/23/2005,04:53,1184.75,1185.00,1184.75,1185.00,8,10,18.00
02/23/2005,04:54,1184.75,1185.00,1184.75,1185.00,1,1,2.00
02/23/2005,04:55,1185.00,1185.00,1184.75,1184.75,1,2,3.00
02/23/2005,04:56,1184.75,1184.75,1184.75,1184.75,0,10,10.00
02/23/2005,04:57,1185.00,1185.00,1185.00,1185.00,3,0,3.00
02/23/2005,04:58,1185.00,1185.00,1185.00,1185.00,36,0,36.00
02/23/2005,04:59,1185.00,1185.00,1185.00,1185.00,1,0,1.00
02/23/2005,05:00,1185.00,1185.00,1184.75,1185.00,25,12,37.00
02/23/2005,05:01,1185.00,1185.00,1185.00,1185.00,24,0,24.00
02/23/2005,05:02,1185.00,1185.00,1185.00,1185.00,6,0,6.00
02/23/2005,05:03,1185.00,1185.00,1185.00,1185.00,8,0,8.00
02/23/2005,05:05,1185.00,1185.25,1185.00,1185.25,148,0,148.00
02/23/2005,05:06,1185.50,1185.50,1185.50,1185.50,13,0,13.00
02/23/2005,05:07,1185.25,1185.25,1185.25,1185.25,0,8,8.00
02/23/2005,05:08,1185.25,1185.50,1185.25,1185.50,2,38,40.00
02/23/2005,05:12,1185.25,1185.50,1185.25,1185.50,2,2,4.00
02/23/2005,05:13,1185.25,1185.25,1185.25,1185.25,0,12,12.00
02/23/2005,05:14,1185.25,1185.25,1185.25,1185.25,0,10,10.00
02/23/2005,05:16,1185.25,1185.50,1185.25,1185.50,10,2,12.00
02/23/2005,05:18,1185.25,1185.25,1185.00,1185.00,0,31,31.00
02/23/2005,05:19,1185.00,1185.00,1184.75,1184.75,0,54,54.00
02/23/2005,05:20,1185.00,1185.00,1184.75,1184.75,1,177,178.00
02/23/2005,05:21,1184.75,1184.75,1184.50,1184.50,0,65,65.00
02/23/2005,05:22,1184.50,1184.50,1184.50,1184.50,0,210,210.00
02/23/2005,05:23,1184.50,1184.50,1184.25,1184.50,20,28,48.00
02/23/2005,05:24,1184.50,1184.50,1184.25,1184.50,78,3,81.00
02/23/2005,05:25,1184.50,1184.50,1184.50,1184.50,5,0,5.00
02/23/2005,05:26,1184.50,1184.75,1184.50,1184.50,126,25,151.00
02/23/2005,05:27,1184.50,1184.50,1184.50,1184.50,0,79,79.00
02/23/2005,05:28,1184.50,1184.50,1184.50,1184.50,0,1,1.00
02/23/2005,05:29,1184.50,1184.50,1184.50,1184.50,0,9,9.00
02/23/2005,05:30,1184.75,1184.75,1184.75,1184.75,1,0,1.00
02/23/2005,05:32,1184.75,1184.75,1184.75,1184.75,15,0,15.00
02/23/2005,05:33,1184.50,1184.50,1184.50,1184.50,0,7,7.00
02/23/2005,05:34,1184.50,1184.50,1184.50,1184.50,0,78,78.00
02/23/2005,05:35,1184.50,1184.50,1184.25,1184.50,63,12,75.00
02/23/2005,05:36,1184.50,1184.50,1184.50,1184.50,60,0,60.00
02/23/2005,05:37,1184.50,1184.50,1184.50,1184.50,44,0,44.00
02/23/2005,05:38,1184.25,1184.25,1184.25,1184.25,0,7,7.00
02/23/2005,05:39,1184.25,1184.50,1184.25,1184.50,1,22,23.00
02/23/2005,05:41,1184.25,1184.25,1184.25,1184.25,0,113,113.00
02/23/2005,05:42,1184.25,1184.25,1184.00,1184.25,7,148,155.00
02/23/2005,05:43,1184.25,1184.25,1183.75,1183.75,3,451,454.00
02/23/2005,05:44,1184.00,1184.00,1184.00,1184.00,81,0,81.00
02/23/2005,05:45,1184.00,1184.25,1183.75,1184.00,117,26,143.00
02/23/2005,05:46,1184.25,1184.25,1184.00,1184.00,6,15,21.00
02/23/2005,05:47,1184.00,1184.00,1183.75,1184.00,3,153,156.00
02/23/2005,05:48,1184.00,1184.25,1184.00,1184.25,377,0,377.00
02/23/2005,05:49,1184.25,1184.25,1184.25,1184.25,51,0,51.00
02/23/2005,05:50,1184.25,1184.50,1184.25,1184.50,6,0,6.00
02/23/2005,05:51,1184.50,1184.50,1184.25,1184.25,76,130,206.00
02/23/2005,05:52,1184.25,1184.25,1184.25,1184.25,0,90,90.00
02/23/2005,05:53,1184.50,1184.50,1184.25,1184.25,21,14,35.00
02/23/2005,05:54,1184.25,1184.25,1184.25,1184.25,0,31,31.00
02/23/2005,05:55,1184.00,1184.25,1184.00,1184.25,16,1,17.00
02/23/2005,05:56,1184.25,1184.25,1184.25,1184.25,1,0,1.00
02/23/2005,05:57,1184.00,1184.00,1184.00,1184.00,0,1,1.00
02/23/2005,05:59,1184.00,1184.00,1183.50,1183.75,14,169,183.00
02/23/2005,06:00,1183.75,1184.00,1183.75,1183.75,1,95,96.00
02/23/2005,06:01,1183.75,1184.00,1183.50,1184.00,20,4,24.00
02/23/2005,06:02,1184.00,1184.00,1184.00,1184.00,111,0,111.00
02/23/2005,06:03,1184.00,1184.25,1184.00,1184.00,7,1,8.00
02/23/2005,06:04,1184.25,1184.25,1184.00,1184.00,5,287,292.00
02/23/2005,06:05,1184.00,1184.00,1183.75,1183.75,100,105,205.00
02/23/2005,06:06,1183.75,1183.75,1183.75,1183.75,0,265,265.00
02/23/2005,06:07,1183.75,1184.00,1183.75,1184.00,227,5,232.00
02/23/2005,06:08,1184.00,1184.00,1184.00,1184.00,97,0,97.00
02/23/2005,06:09,1184.00,1184.00,1183.50,1183.75,94,135,229.00
02/23/2005,06:10,1184.00,1184.00,1184.00,1184.00,1,0,1.00
02/23/2005,06:11,1184.00,1184.00,1183.75,1184.00,246,7,253.00
02/23/2005,06:12,1184.00,1184.00,1184.00,1184.00,40,0,40.00
02/23/2005,06:13,1184.00,1184.25,1184.00,1184.00,60,55,115.00
02/23/2005,06:14,1183.75,1184.00,1183.75,1184.00,20,354,374.00
02/23/2005,06:15,1184.00,1184.00,1184.00,1184.00,150,0,150.00
02/23/2005,06:16,1184.25,1184.25,1184.25,1184.25,84,0,84.00
02/23/2005,06:17,1184.25,1184.75,1184.25,1184.75,339,0,339.00
02/23/2005,06:18,1184.50,1184.75,1184.50,1184.75,100,2,102.00
02/23/2005,06:19,1184.50,1184.75,1184.50,1184.75,28,148,176.00
02/23/2005,06:20,1184.75,1184.75,1184.75,1184.75,2,0,2.00
02/23/2005,06:21,1184.75,1184.75,1184.50,1184.75,6,1,7.00
02/23/2005,06:22,1184.75,1184.75,1184.50,1184.50,1,46,47.00
02/23/2005,06:23,1184.75,1184.75,1184.75,1184.75,74,0,74.00
02/23/2005,06:24,1184.50,1184.75,1184.50,1184.75,25,1,26.00
02/23/2005,06:25,1184.75,1184.75,1184.50,1184.75,118,5,123.00
02/23/2005,06:26,1184.75,1184.75,1184.75,1184.75,20,0,20.00
02/23/2005,06:27,1184.75,1184.75,1184.75,1184.75,3,0,3.00
02/23/2005,06:29,1184.75,1184.75,1184.75,1184.75,2,0,2.00
02/23/2005,06:30,1184.75,1184.75,1184.75,1184.75,157,0,157.00
02/23/2005,06:31,1184.75,1185.00,1184.75,1185.00,53,0,53.00
02/23/2005,06:32,1184.75,1184.75,1184.75,1184.75,0,4,4.00
02/23/2005,06:33,1184.75,1184.75,1184.75,1184.75,0,25,25.00
02/23/2005,06:34,1184.75,1184.75,1184.75,1184.75,0,114,114.00
02/23/2005,06:35,1184.75,1185.00,1184.75,1184.75,3,104,107.00
02/23/2005,06:36,1184.75,1184.75,1184.75,1184.75,0,4,4.00
02/23/2005,06:37,1184.50,1184.75,1184.50,1184.75,2,3,5.00
02/23/2005,06:38,1184.50,1184.75,1184.50,1184.75,10,1,11.00
02/23/2005,06:39,1184.75,1184.75,1184.75,1184.75,3,0,3.00
02/23/2005,06:41,1184.75,1184.75,1184.75,1184.75,206,0,206.00
02/23/2005,06:42,1184.75,1185.00,1184.75,1185.00,17,0,17.00
02/23/2005,06:43,1184.75,1184.75,1184.75,1184.75,0,3,3.00
02/23/2005,06:44,1185.00,1185.00,1184.75,1185.00,5,4,9.00
02/23/2005,06:45,1185.00,1185.00,1185.00,1185.00,6,0,6.00
02/23/2005,06:46,1185.00,1185.00,1185.00,1185.00,21,0,21.00
02/23/2005,06:47,1185.00,1185.00,1185.00,1185.00,18,0,18.00
02/23/2005,06:48,1185.00,1185.25,1185.00,1185.00,367,21,388.00
02/23/2005,06:49,1185.00,1185.25,1185.00,1185.00,1,363,364.00
02/23/2005,06:50,1185.00,1185.00,1184.75,1185.00,7,36,43.00
02/23/2005,06:51,1185.00,1185.00,1185.00,1185.00,10,0,10.00
02/23/2005,06:52,1185.00,1185.00,1185.00,1185.00,195,0,195.00
02/23/2005,06:53,1185.00,1185.00,1185.00,1185.00,3,0,3.00
02/23/2005,06:54,1185.25,1185.50,1185.25,1185.50,682,0,682.00
02/23/2005,06:55,1185.75,1185.75,1185.50,1185.75,133,14,147.00
02/23/2005,06:56,1185.75,1185.75,1185.75,1185.75,4,0,4.00
02/23/2005,06:57,1185.75,1186.00,1185.75,1185.75,384,261,645.00
02/23/2005,06:58,1185.75,1186.00,1185.75,1186.00,21,14,35.00
02/23/2005,06:59,1185.75,1186.00,1185.75,1186.00,1,21,22.00
02/23/2005,07:00,1186.00,1186.00,1185.75,1186.00,36,13,49.00
02/23/2005,07:01,1185.75,1186.00,1185.50,1185.75,34,345,379.00
02/23/2005,07:02,1185.75,1185.75,1185.50,1185.75,441,106,547.00
02/23/2005,07:03,1185.75,1186.00,1185.75,1185.75,170,436,606.00
02/23/2005,07:04,1185.75,1186.00,1185.50,1185.50,5,42,47.00
02/23/2005,07:05,1185.75,1185.75,1185.50,1185.50,5,71,76.00
02/23/2005,07:06,1185.75,1185.75,1185.75,1185.75,55,0,55.00
02/23/2005,07:07,1185.50,1185.75,1185.50,1185.75,528,21,549.00
02/23/2005,07:08,1185.75,1186.00,1185.75,1186.00,13,0,13.00
02/23/2005,07:09,1185.75,1186.00,1185.75,1185.75,21,2,23.00
02/23/2005,07:10,1185.75,1186.00,1185.75,1185.75,255,7,262.00
02/23/2005,07:11,1186.00,1186.00,1185.75,1185.75,27,2,29.00
02/23/2005,07:12,1185.75,1186.25,1185.75,1186.00,387,8,395.00
02/23/2005,07:13,1186.00,1186.25,1186.00,1186.00,113,204,317.00
02/23/2005,07:14,1186.00,1186.25,1186.00,1186.00,93,240,333.00
02/23/2005,07:15,1186.00,1186.00,1185.75,1186.00,22,10,32.00
02/23/2005,07:16,1186.00,1186.25,1186.00,1186.25,196,0,196.00
02/23/2005,07:17,1186.00,1186.25,1185.75,1186.25,218,27,245.00
02/23/2005,07:18,1186.25,1186.25,1186.00,1186.00,36,7,43.00
02/23/2005,07:19,1186.25,1186.25,1186.00,1186.00,1,6,7.00
02/23/2005,07:20,1186.25,1186.25,1186.00,1186.00,6,119,125.00
02/23/2005,07:21,1186.00,1186.25,1185.50,1185.75,183,735,918.00
02/23/2005,07:22,1185.75,1186.00,1185.75,1185.75,69,124,193.00
02/23/2005,07:23,1185.75,1186.00,1185.50,1185.75,4,80,84.00
02/23/2005,07:24,1185.75,1186.00,1185.75,1186.00,51,1,52.00
02/23/2005,07:25,1186.00,1186.00,1186.00,1186.00,314,0,314.00
02/23/2005,07:26,1186.00,1186.00,1185.75,1186.00,72,1,73.00
02/23/2005,07:27,1185.75,1186.00,1185.75,1186.00,234,14,248.00
02/23/2005,07:28,1186.00,1186.25,1186.00,1186.25,32,207,239.00
02/23/2005,07:29,1186.00,1186.25,1186.00,1186.00,114,182,296.00
02/23/2005,07:30,1186.25,1186.50,1186.00,1186.25,84,89,173.00
02/23/2005,07:31,1186.25,1189.50,1186.25,1189.25,6869,1571,8440.00
02/23/2005,07:32,1189.25,1189.50,1188.00,1188.00,1591,2755,4346.00
02/23/2005,07:33,1188.00,1188.25,1187.00,1188.00,1723,2094,3817.00
02/23/2005,07:34,1188.00,1188.25,1187.75,1188.25,436,1175,1611.00
02/23/2005,07:35,1188.00,1188.25,1187.75,1187.75,380,654,1034.00
02/23/2005,07:36,1187.75,1188.00,1187.50,1187.50,259,851,1110.00
02/23/2005,07:37,1187.50,1188.00,1187.50,1188.00,154,251,405.00
02/23/2005,07:38,1187.75,1188.00,1187.50,1187.75,390,150,540.00
02/23/2005,07:39,1187.75,1187.75,1187.50,1187.75,311,8,319.00
02/23/2005,07:40,1187.75,1188.00,1187.50,1187.75,574,583,1157.00
02/23/2005,07:41,1187.50,1187.75,1187.25,1187.50,215,815,1030.00
02/23/2005,07:42,1187.50,1188.00,1187.50,1187.75,250,314,564.00
02/23/2005,07:43,1187.75,1188.00,1187.50,1187.75,26,333,359.00
02/23/2005,07:44,1187.50,1187.50,1187.50,1187.50,0,149,149.00
02/23/2005,07:45,1187.50,1187.75,1187.50,1187.50,22,463,485.00
02/23/2005,07:46,1187.50,1187.75,1187.50,1187.50,13,242,255.00
02/23/2005,07:47,1187.50,1187.75,1187.50,1187.75,215,24,239.00
02/23/2005,07:48,1187.75,1188.00,1187.75,1188.00,28,23,51.00
02/23/2005,07:49,1187.75,1188.50,1187.75,1188.25,611,35,646.00
02/23/2005,07:50,1188.25,1188.75,1188.25,1188.50,1277,420,1697.00
02/23/2005,07:51,1188.50,1188.75,1188.50,1188.50,293,10,303.00
02/23/2005,07:52,1188.75,1188.75,1188.25,1188.25,160,168,328.00
02/23/2005,07:53,1188.50,1188.50,1188.25,1188.50,99,13,112.00
02/23/2005,07:54,1188.50,1188.50,1188.25,1188.25,101,14,115.00
02/23/2005,07:55,1188.25,1188.50,1188.25,1188.50,7,6,13.00
02/23/2005,07:56,1188.50,1188.75,1188.25,1188.75,93,9,102.00
02/23/2005,07:57,1188.50,1188.75,1188.50,1188.50,150,28,178.00
02/23/2005,07:58,1188.75,1188.75,1188.25,1188.50,40,159,199.00
02/23/2005,07:59,1188.25,1188.75,1188.25,1188.75,164,12,176.00
02/23/2005,08:00,1188.50,1188.75,1188.50,1188.50,1,240,241.00
02/23/2005,08:01,1188.50,1188.50,1188.25,1188.50,69,117,186.00
02/23/2005,08:02,1188.50,1188.50,1188.25,1188.25,169,703,872.00
02/23/2005,08:03,1188.25,1188.50,1188.25,1188.50,209,52,261.00
02/23/2005,08:04,1188.25,1188.75,1188.25,1188.75,405,27,432.00
02/23/2005,08:05,1188.75,1189.00,1188.50,1188.50,72,444,516.00
02/23/2005,08:06,1188.75,1188.75,1188.50,1188.50,1,4,5.00
02/23/2005,08:07,1188.50,1188.75,1188.50,1188.75,624,16,640.00
02/23/2005,08:08,1188.75,1189.00,1188.75,1189.00,678,7,685.00
02/23/2005,08:09,1189.00,1189.50,1188.75,1189.25,1342,419,1761.00
02/23/2005,08:10,1189.25,1189.25,1188.75,1189.00,252,703,955.00
02/23/2005,08:11,1188.75,1189.00,1188.75,1189.00,52,65,117.00
02/23/2005,08:12,1189.00,1189.00,1188.75,1188.75,22,2,24.00
02/23/2005,08:13,1188.75,1189.00,1188.75,1188.75,303,292,595.00
02/23/2005,08:14,1188.75,1188.75,1188.75,1188.75,0,235,235.00
02/23/2005,08:15,1188.75,1189.00,1188.75,1188.75,3,15,18.00
02/23/2005,08:16,1189.00,1189.00,1188.75,1188.75,33,5,38.00
02/23/2005,08:17,1189.00,1189.00,1188.75,1188.75,5,3,8.00
02/23/2005,08:18,1188.75,1189.00,1188.50,1188.50,7,785,792.00
02/23/2005,08:19,1188.50,1188.75,1188.50,1188.50,4,26,30.00
02/23/2005,08:20,1188.50,1188.75,1188.50,1188.75,2,66,68.00
02/23/2005,08:21,1188.50,1188.75,1188.50,1188.75,20,54,74.00
02/23/2005,08:22,1188.75,1188.75,1188.75,1188.75,7,0,7.00
02/23/2005,08:23,1188.75,1188.75,1188.75,1188.75,1,0,1.00
02/23/2005,08:24,1188.50,1188.75,1188.50,1188.75,578,1137,1715.00
02/23/2005,08:25,1188.75,1189.25,1188.75,1189.00,658,79,737.00
02/23/2005,08:26,1189.25,1189.25,1188.75,1189.00,64,342,406.00
02/23/2005,08:27,1189.00,1189.00,1188.75,1188.75,53,672,725.00
02/23/2005,08:28,1188.75,1189.00,1188.75,1188.75,5,434,439.00
02/23/2005,08:29,1188.75,1189.00,1188.50,1188.75,163,735,898.00
02/23/2005,08:30,1188.75,1188.75,1187.75,1188.00,269,2495,2764.00
02/23/2005,08:31,1187.75,1188.00,1187.50,1188.00,2303,2221,4524.00
02/23/2005,08:32,1187.75,1188.25,1187.75,1188.25,1866,233,2099.00
02/23/2005,08:33,1188.25,1188.75,1188.00,1188.75,2124,1022,3146.00
02/23/2005,08:34,1188.50,1189.00,1188.25,1188.25,1867,2609,4476.00
02/23/2005,08:35,1188.50,1188.75,1188.25,1188.50,3051,1065,4116.00
02/23/2005,08:36,1188.25,1189.00,1188.25,1188.50,3239,818,4057.00
02/23/2005,08:37,1188.75,1189.00,1188.50,1188.50,2429,1259,3688.00
02/23/2005,08:38,1188.50,1188.75,1188.25,1188.50,1068,1422,2490.00
02/23/2005,08:39,1188.50,1188.75,1188.25,1188.50,430,1486,1916.00
02/23/2005,08:40,1188.75,1189.00,1188.50,1188.75,1177,863,2040.00
02/23/2005,08:41,1188.75,1189.00,1188.50,1188.75,527,850,1377.00
02/23/2005,08:42,1188.50,1189.00,1188.50,1188.50,1095,273,1368.00
02/23/2005,08:43,1188.75,1188.75,1188.25,1188.75,848,1374,2222.00
02/23/2005,08:44,1188.50,1188.75,1188.50,1188.50,101,366,467.00
02/23/2005,08:45,1188.75,1189.25,1188.50,1189.00,3477,1145,4622.00
02/23/2005,08:46,1188.75,1189.00,1188.50,1188.50,787,1389,2176.00
02/23/2005,08:47,1188.50,1189.25,1188.50,1189.00,2719,792,3511.00
02/23/2005,08:48,1189.00,1189.00,1188.75,1189.00,251,979,1230.00
02/23/2005,08:49,1188.75,1189.00,1188.75,1188.75,115,783,898.00
02/23/2005,08:50,1188.75,1189.00,1188.25,1188.25,648,1231,1879.00
02/23/2005,08:51,1188.50,1188.75,1188.25,1188.50,1313,2325,3638.00
02/23/2005,08:52,1188.50,1189.25,1188.50,1189.00,2943,1119,4062.00
02/23/2005,08:53,1189.00,1189.50,1188.75,1189.25,1904,1075,2979.00
02/23/2005,08:54,1189.25,1190.00,1189.25,1189.50,3715,1691,5406.00
02/23/2005,08:55,1189.25,1189.50,1189.00,1189.00,1516,1178,2694.00
02/23/2005,08:56,1189.00,1189.25,1188.25,1188.50,1420,2810,4230.00
02/23/2005,08:57,1188.50,1188.75,1188.25,1188.50,1559,2220,3779.00
02/23/2005,08:58,1188.50,1188.75,1188.50,1188.50,510,970,1480.00
02/23/2005,08:59,1188.75,1188.75,1188.25,1188.50,213,684,897.00
02/23/2005,09:00,1188.50,1188.50,1187.50,1188.00,1046,3488,4534.00
02/23/2005,09:01,1187.75,1188.00,1187.50,1187.75,1058,725,1783.00
02/23/2005,09:02,1187.50,1187.75,1187.00,1187.50,1606,3334,4940.00
02/23/2005,09:03,1187.25,1187.50,1186.25,1186.50,1160,7234,8394.00
02/23/2005,09:04,1186.50,1186.75,1186.00,1186.50,1241,2660,3901.00
02/23/2005,09:05,1186.50,1186.75,1186.00,1186.00,2210,2765,4975.00
02/23/2005,09:06,1186.00,1186.50,1186.00,1186.50,1813,585,2398.00
02/23/2005,09:07,1186.50,1186.75,1186.50,1186.75,233,239,472.00
02/23/2005,09:08,1186.75,1186.75,1185.75,1186.00,681,2733,3414.00
02/23/2005,09:09,1186.00,1186.25,1185.75,1185.75,1317,1548,2865.00
02/23/2005,09:10,1185.75,1186.75,1185.75,1186.75,2613,597,3210.00
02/23/2005,09:11,1186.50,1186.75,1186.25,1186.50,333,1503,1836.00
02/23/2005,09:12,1186.50,1187.00,1186.50,1186.75,1666,959,2625.00
02/23/2005,09:13,1186.50,1187.75,1186.50,1187.50,4606,1234,5840.00
02/23/2005,09:14,1187.50,1187.50,1187.00,1187.50,1224,1621,2845.00
02/23/2005,09:15,1187.25,1187.50,1187.00,1187.50,490,443,933.00
02/23/2005,09:16,1187.50,1187.75,1187.00,1187.25,1001,1323,2324.00
02/23/2005,09:17,1187.50,1187.50,1186.75,1187.00,522,884,1406.00
02/23/2005,09:18,1187.00,1188.00,1187.00,1187.75,2247,2549,4796.00
02/23/2005,09:19,1187.75,1187.75,1187.50,1187.50,346,544,890.00
02/23/2005,09:20,1187.50,1187.75,1187.25,1187.25,814,627,1441.00
02/23/2005,09:21,1187.25,1188.00,1187.25,1187.75,638,371,1009.00
02/23/2005,09:22,1187.75,1188.75,1187.75,1188.50,4141,480,4621.00
02/23/2005,09:23,1188.50,1189.00,1188.25,1188.75,3301,2935,6236.00
02/23/2005,09:24,1189.00,1189.00,1188.25,1188.75,2167,1680,3847.00
02/23/2005,09:25,1188.75,1188.75,1188.25,1188.50,630,2055,2685.00
02/23/2005,09:26,1188.25,1189.00,1188.25,1188.50,4700,1158,5858.00
02/23/2005,09:27,1188.75,1188.75,1188.25,1188.25,453,1109,1562.00
02/23/2005,09:28,1188.50,1188.50,1188.25,1188.25,1162,746,1908.00
02/23/2005,09:29,1188.25,1188.50,1188.00,1188.50,1740,453,2193.00
02/23/2005,09:30,1188.75,1188.75,1188.25,1188.50,657,223,880.00
02/23/2005,09:31,1188.50,1188.75,1188.25,1188.50,1504,757,2261.00
02/23/2005,09:32,1188.50,1189.00,1188.25,1189.00,2250,119,2369.00
02/23/2005,09:33,1189.00,1189.00,1188.75,1188.75,570,642,1212.00
02/23/2005,09:34,1188.75,1189.25,1188.50,1188.75,1866,1039,2905.00
02/23/2005,09:35,1188.50,1188.75,1188.25,1188.25,948,1291,2239.00
02/23/2005,09:36,1188.50,1188.50,1187.75,1187.75,204,3651,3855.00
02/23/2005,09:37,1187.75,1188.00,1187.25,1187.25,503,3624,4127.00
02/23/2005,09:38,1187.25,1187.75,1187.00,1187.50,1778,1469,3247.00
02/23/2005,09:39,1187.50,1187.75,1187.25,1187.50,121,811,932.00
02/23/2005,09:40,1187.50,1188.25,1187.25,1188.00,2077,196,2273.00
02/23/2005,09:41,1188.00,1188.00,1187.50,1188.00,1211,493,1704.00
02/23/2005,09:42,1188.00,1188.00,1187.75,1188.00,108,601,709.00
02/23/2005,09:43,1188.00,1188.00,1187.00,1187.25,1202,1967,3169.00
02/23/2005,09:44,1187.25,1187.25,1187.00,1187.00,264,1530,1794.00
02/23/2005,09:45,1187.00,1187.25,1186.50,1186.75,376,1742,2118.00
02/23/2005,09:46,1186.75,1187.00,1186.50,1187.00,1286,76,1362.00
02/23/2005,09:47,1187.00,1187.25,1186.75,1187.00,1010,96,1106.00
02/23/2005,09:48,1187.25,1188.00,1187.00,1187.75,2121,849,2970.00
02/23/2005,09:49,1187.75,1188.00,1187.25,1187.75,1576,768,2344.00
02/23/2005,09:50,1187.75,1187.75,1187.25,1187.25,112,316,428.00
02/23/2005,09:51,1187.25,1187.50,1187.25,1187.50,142,83,225.00
02/23/2005,09:52,1187.50,1187.50,1187.00,1187.50,615,531,1146.00
02/23/2005,09:53,1187.25,1187.50,1187.00,1187.00,62,464,526.00
02/23/2005,09:54,1187.25,1187.25,1187.00,1187.00,317,101,418.00
02/23/2005,09:55,1187.00,1187.00,1185.50,1185.50,1303,5608,6911.00
02/23/2005,09:56,1185.50,1186.00,1185.25,1185.75,1610,2104,3714.00
02/23/2005,09:57,1185.75,1186.25,1185.25,1185.75,1736,1425,3161.00
02/23/2005,09:58,1186.00,1186.25,1185.50,1186.25,418,312,730.00
02/23/2005,09:59,1186.25,1186.75,1186.00,1186.75,1672,422,2094.00
02/23/2005,10:00,1186.50,1187.00,1186.50,1187.00,1583,1090,2673.00
02/23/2005,10:01,1187.00,1187.00,1186.25,1186.50,422,520,942.00
02/23/2005,10:02,1186.25,1186.75,1186.25,1186.50,705,354,1059.00
02/23/2005,10:03,1186.75,1187.25,1186.50,1186.75,1168,247,1415.00
02/23/2005,10:04,1186.75,1187.00,1186.25,1186.50,65,461,526.00
02/23/2005,10:05,1186.25,1186.75,1186.25,1186.50,421,860,1281.00
02/23/2005,10:06,1186.50,1187.25,1186.50,1187.00,1809,685,2494.00
02/23/2005,10:07,1187.00,1187.75,1187.00,1187.25,1557,777,2334.00
02/23/2005,10:08,1187.25,1187.75,1187.25,1187.50,421,414,835.00
02/23/2005,10:09,1187.50,1187.75,1187.25,1187.75,138,573,711.00
02/23/2005,10:10,1187.50,1187.75,1187.50,1187.50,9,224,233.00
02/23/2005,10:11,1187.50,1187.50,1187.00,1187.00,105,766,871.00
02/23/2005,10:12,1187.00,1187.25,1187.00,1187.25,1060,598,1658.00
02/23/2005,10:13,1187.25,1187.25,1187.00,1187.25,20,44,64.00
02/23/2005,10:14,1187.25,1187.25,1187.00,1187.00,298,71,369.00
02/23/2005,10:15,1187.00,1187.25,1187.00,1187.25,73,19,92.00
02/23/2005,10:16,1187.25,1188.00,1187.25,1187.75,1681,449,2130.00
02/23/2005,10:17,1187.75,1188.75,1187.50,1188.25,3361,1513,4874.00
02/23/2005,10:18,1188.25,1189.00,1188.25,1188.75,1364,187,1551.00
02/23/2005,10:19,1188.50,1189.00,1188.50,1188.75,811,706,1517.00
02/23/2005,10:20,1189.00,1189.00,1188.50,1188.50,304,434,738.00
02/23/2005,10:21,1188.50,1188.75,1188.50,1188.50,322,174,496.00
02/23/2005,10:22,1188.75,1188.75,1188.25,1188.50,780,1061,1841.00
02/23/2005,10:23,1188.50,1188.75,1188.50,1188.75,125,236,361.00
02/23/2005,10:24,1188.75,1189.50,1188.75,1189.50,3477,282,3759.00
02/23/2005,10:25,1189.50,1189.75,1189.25,1189.25,2290,941,3231.00
02/23/2005,10:26,1189.25,1190.00,1189.25,1189.50,2246,911,3157.00
02/23/2005,10:27,1189.50,1189.75,1189.25,1189.50,40,1152,1192.00
02/23/2005,10:28,1189.25,1189.25,1188.75,1189.00,321,1464,1785.00
02/23/2005,10:29,1189.25,1189.50,1189.00,1189.25,395,65,460.00
02/23/2005,10:30,1189.25,1189.50,1189.00,1189.25,179,926,1105.00
02/23/2005,10:31,1189.25,1189.50,1189.00,1189.50,1343,276,1619.00
02/23/2005,10:32,1189.50,1190.50,1189.25,1190.50,5929,482,6411.00
02/23/2005,10:33,1190.50,1191.25,1190.25,1191.00,5033,2169,7202.00
02/23/2005,10:34,1190.75,1191.00,1190.75,1190.75,1031,661,1692.00
02/23/2005,10:35,1191.00,1191.00,1190.50,1190.50,79,1648,1727.00
02/23/2005,10:36,1190.50,1190.75,1190.00,1190.25,1293,1243,2536.00
02/23/2005,10:37,1190.25,1190.50,1190.25,1190.25,366,415,781.00
02/23/2005,10:38,1190.50,1190.50,1190.25,1190.50,364,96,460.00
02/23/2005,10:39,1190.50,1190.50,1190.25,1190.25,44,156,200.00
02/23/2005,10:40,1190.25,1190.50,1190.25,1190.25,494,350,844.00
02/23/2005,10:41,1190.50,1190.50,1190.00,1190.50,757,1506,2263.00
02/23/2005,10:42,1190.50,1190.50,1190.25,1190.25,52,52,104.00
02/23/2005,10:43,1190.50,1190.50,1190.25,1190.50,78,109,187.00
02/23/2005,10:44,1190.50,1190.50,1190.25,1190.25,180,40,220.00
02/23/2005,10:45,1190.25,1190.50,1190.25,1190.50,741,336,1077.00
02/23/2005,10:46,1190.50,1190.50,1190.00,1190.25,63,454,517.00
02/23/2005,10:47,1190.25,1190.25,1189.75,1190.25,425,1151,1576.00
02/23/2005,10:48,1190.00,1190.25,1189.50,1189.50,184,1224,1408.00
02/23/2005,10:49,1189.50,1190.00,1189.50,1189.75,879,864,1743.00
02/23/2005,10:50,1190.00,1190.25,1189.75,1189.75,1486,139,1625.00
02/23/2005,10:51,1190.00,1190.00,1189.50,1189.50,41,1121,1162.00
02/23/2005,10:52,1189.50,1189.75,1189.25,1189.50,805,504,1309.00
02/23/2005,10:53,1189.50,1190.00,1189.50,1189.75,485,110,595.00
02/23/2005,10:54,1190.00,1190.00,1189.75,1189.75,112,42,154.00
02/23/2005,10:55,1189.75,1190.00,1189.50,1189.75,241,542,783.00
02/23/2005,10:56,1189.50,1189.75,1189.50,1189.50,32,41,73.00
02/23/2005,10:57,1189.50,1190.00,1189.50,1190.00,337,59,396.00
02/23/2005,10:58,1190.00,1190.00,1189.25,1189.50,136,1043,1179.00
02/23/2005,10:59,1189.50,1189.50,1189.25,1189.50,304,157,461.00
02/23/2005,11:00,1189.50,1190.25,1189.50,1190.25,1203,29,1232.00
02/23/2005,11:01,1190.00,1190.50,1190.00,1190.50,877,277,1154.00
02/23/2005,11:02,1190.50,1190.50,1190.00,1190.25,173,1814,1987.00
02/23/2005,11:03,1190.00,1190.25,1190.00,1190.00,36,105,141.00
02/23/2005,11:04,1190.25,1190.25,1189.75,1190.00,359,1119,1478.00
02/23/2005,11:05,1190.00,1190.25,1190.00,1190.00,132,670,802.00
02/23/2005,11:06,1190.00,1190.75,1190.00,1190.50,2603,1603,4206.00
02/23/2005,11:07,1190.50,1190.50,1189.75,1189.75,1264,2463,3727.00
02/23/2005,11:08,1189.75,1190.00,1189.50,1190.00,691,574,1265.00
02/23/2005,11:09,1189.75,1190.25,1189.75,1190.00,568,575,1143.00
02/23/2005,11:10,1189.75,1190.00,1189.75,1189.75,290,336,626.00
02/23/2005,11:11,1190.00,1190.25,1189.75,1190.00,409,136,545.00
02/23/2005,11:12,1189.75,1190.00,1189.75,1190.00,51,231,282.00
02/23/2005,11:13,1189.75,1190.00,1189.75,1189.75,13,358,371.00
02/23/2005,11:14,1189.75,1190.00,1189.50,1189.75,529,752,1281.00
02/23/2005,11:15,1190.00,1190.50,1189.75,1190.25,626,520,1146.00
02/23/2005,11:16,1190.25,1190.50,1190.00,1190.25,62,228,290.00
02/23/2005,11:17,1190.25,1190.50,1190.00,1190.50,185,180,365.00
02/23/2005,11:18,1190.25,1190.25,1190.00,1190.00,17,170,187.00
02/23/2005,11:19,1190.00,1190.25,1190.00,1190.25,17,123,140.00
02/23/2005,11:20,1190.00,1190.25,1189.75,1190.00,251,935,1186.00
02/23/2005,11:21,1190.00,1190.25,1189.75,1190.25,624,26,650.00
02/23/2005,11:22,1190.00,1190.50,1190.00,1190.50,461,126,587.00
02/23/2005,11:23,1190.50,1190.50,1189.75,1190.00,95,684,779.00
02/23/2005,11:24,1190.00,1190.25,1190.00,1190.00,6,24,30.00
02/23/2005,11:25,1190.00,1190.00,1189.75,1190.00,26,156,182.00
02/23/2005,11:26,1190.00,1190.00,1189.50,1189.75,45,832,877.00
02/23/2005,11:27,1189.50,1189.75,1189.50,1189.75,342,331,673.00
02/23/2005,11:28,1189.50,1189.75,1189.25,1189.75,131,573,704.00
02/23/2005,11:29,1189.75,1190.00,1189.50,1190.00,914,226,1140.00
02/23/2005,11:30,1189.75,1190.00,1189.75,1190.00,261,19,280.00
02/23/2005,11:31,1190.00,1190.25,1189.75,1190.00,262,305,567.00
02/23/2005,11:32,1189.75,1190.00,1189.75,1190.00,22,76,98.00
02/23/2005,11:33,1189.75,1190.00,1189.50,1189.75,245,409,654.00
02/23/2005,11:34,1189.75,1190.00,1189.50,1189.75,128,112,240.00
02/23/2005,11:35,1190.00,1190.00,1189.75,1189.75,259,53,312.00
02/23/2005,11:36,1189.75,1190.25,1189.75,1190.00,475,111,586.00
02/23/2005,11:37,1190.00,1190.00,1189.50,1189.75,106,243,349.00
02/23/2005,11:38,1189.50,1189.50,1189.25,1189.50,150,511,661.00
02/23/2005,11:39,1189.50,1189.75,1189.25,1189.75,421,19,440.00
02/23/2005,11:40,1189.50,1189.50,1189.25,1189.50,150,191,341.00
02/23/2005,11:41,1189.50,1189.50,1189.00,1189.00,168,1014,1182.00
02/23/2005,11:42,1189.00,1189.00,1188.75,1189.00,174,801,975.00
02/23/2005,11:43,1188.75,1189.00,1188.75,1189.00,88,150,238.00
02/23/2005,11:44,1189.00,1189.25,1188.75,1189.00,485,336,821.00
02/23/2005,11:45,1189.00,1189.00,1188.75,1189.00,94,7,101.00
02/23/2005,11:46,1188.75,1189.00,1188.75,1189.00,110,9,119.00
02/23/2005,11:47,1189.00,1189.25,1189.00,1189.25,323,42,365.00
02/23/2005,11:48,1189.25,1189.25,1189.00,1189.25,311,64,375.00
02/23/2005,11:49,1189.00,1189.25,1189.00,1189.00,69,31,100.00
02/23/2005,11:50,1189.25,1189.50,1189.00,1189.50,196,26,222.00
02/23/2005,11:51,1189.25,1189.50,1189.25,1189.50,52,20,72.00
02/23/2005,11:52,1189.25,1189.50,1189.25,1189.50,290,30,320.00
02/23/2005,11:53,1189.25,1189.50,1189.25,1189.50,52,5,57.00
02/23/2005,11:54,1189.50,1189.50,1189.25,1189.25,38,30,68.00
02/23/2005,11:55,1189.25,1189.50,1189.25,1189.25,219,189,408.00
02/23/2005,11:56,1189.25,1189.50,1189.25,1189.25,25,16,41.00
02/23/2005,11:57,1189.50,1189.50,1189.25,1189.50,400,44,444.00
02/23/2005,11:58,1189.50,1189.50,1189.25,1189.25,23,274,297.00
02/23/2005,11:59,1189.25,1189.50,1189.00,1189.50,83,507,590.00
02/23/2005,12:00,1189.25,1189.75,1189.25,1189.75,708,67,775.00
02/23/2005,12:01,1189.50,1190.00,1189.50,1190.00,880,19,899.00
02/23/2005,12:02,1190.00,1190.00,1189.75,1190.00,74,125,199.00
02/23/2005,12:03,1190.00,1190.00,1189.75,1189.75,200,11,211.00
02/23/2005,12:04,1190.00,1190.25,1189.75,1189.75,976,372,1348.00
02/23/2005,12:05,1190.00,1190.25,1189.75,1190.00,569,25,594.00
02/23/2005,12:06,1190.00,1190.25,1190.00,1190.00,134,85,219.00
02/23/2005,12:07,1190.25,1190.25,1189.50,1189.75,486,698,1184.00
02/23/2005,12:08,1189.50,1189.75,1189.50,1189.50,1,156,157.00
02/23/2005,12:09,1189.50,1189.75,1189.25,1189.50,37,351,388.00
02/23/2005,12:10,1189.50,1189.50,1188.75,1189.00,465,700,1165.00
02/23/2005,12:11,1189.00,1189.25,1188.00,1188.25,777,3513,4290.00
02/23/2005,12:12,1188.25,1188.50,1188.25,1188.25,72,2288,2360.00
02/23/2005,12:13,1188.50,1188.50,1188.25,1188.50,39,660,699.00
02/23/2005,12:14,1188.50,1188.50,1188.25,1188.25,376,93,469.00
02/23/2005,12:15,1188.50,1188.50,1188.25,1188.25,258,418,676.00
02/23/2005,12:16,1188.25,1188.50,1188.00,1188.25,359,512,871.00
02/23/2005,12:17,1188.25,1188.50,1188.25,1188.50,122,163,285.00
02/23/2005,12:18,1188.50,1189.25,1188.25,1189.00,1217,286,1503.00
02/23/2005,12:19,1188.75,1189.00,1188.50,1188.75,120,195,315.00
02/23/2005,12:20,1188.75,1188.75,1188.50,1188.75,215,59,274.00
02/23/2005,12:21,1188.50,1189.00,1188.50,1189.00,205,78,283.00
02/23/2005,12:22,1189.00,1189.00,1188.25,1188.50,572,1160,1732.00
02/23/2005,12:23,1188.50,1188.75,1187.25,1187.75,1274,3858,5132.00
02/23/2005,12:24,1188.00,1188.00,1187.75,1187.75,47,315,362.00
02/23/2005,12:25,1187.75,1188.00,1187.75,1188.00,25,723,748.00
02/23/2005,12:26,1188.00,1188.00,1187.50,1188.00,291,712,1003.00
02/23/2005,12:27,1188.00,1188.50,1187.75,1188.50,1555,68,1623.00
02/23/2005,12:28,1188.50,1188.50,1188.00,1188.00,10,488,498.00
02/23/2005,12:29,1188.00,1188.25,1187.75,1188.00,820,604,1424.00
02/23/2005,12:30,1188.00,1188.25,1187.75,1187.75,95,1228,1323.00
02/23/2005,12:31,1188.00,1188.25,1187.75,1188.00,930,17,947.00
02/23/2005,12:32,1188.25,1188.25,1187.75,1188.00,56,544,600.00
02/23/2005,12:33,1188.00,1188.00,1187.25,1187.75,178,811,989.00
02/23/2005,12:34,1187.50,1187.75,1187.50,1187.75,11,1529,1540.00
02/23/2005,12:35,1187.50,1188.25,1187.50,1188.00,1572,118,1690.00
02/23/2005,12:36,1188.00,1188.25,1188.00,1188.25,13,326,339.00
02/23/2005,12:37,1188.25,1188.25,1188.00,1188.00,24,827,851.00
02/23/2005,12:38,1188.00,1188.75,1188.00,1188.75,1179,138,1317.00
02/23/2005,12:39,1188.75,1188.75,1188.00,1188.25,630,712,1342.00
02/23/2005,12:40,1188.25,1188.75,1188.25,1188.50,351,123,474.00
02/23/2005,12:41,1188.75,1188.75,1188.00,1188.00,136,1026,1162.00
02/23/2005,12:42,1188.00,1188.25,1187.25,1187.25,842,4455,5297.00
02/23/2005,12:43,1187.25,1187.75,1187.00,1187.25,1882,1788,3670.00
02/23/2005,12:44,1187.25,1187.75,1187.25,1187.50,520,459,979.00
02/23/2005,12:45,1187.50,1187.75,1187.25,1187.50,56,972,1028.00
02/23/2005,12:46,1187.50,1188.75,1187.25,1188.50,2608,932,3540.00
02/23/2005,12:47,1188.50,1188.75,1188.25,1188.75,1355,788,2143.00
02/23/2005,12:48,1188.50,1188.75,1188.25,1188.25,76,1018,1094.00
02/23/2005,12:49,1188.50,1188.50,1188.25,1188.50,368,463,831.00
02/23/2005,12:50,1188.75,1189.00,1188.50,1188.75,753,316,1069.00
02/23/2005,12:51,1188.75,1189.50,1188.75,1189.00,2740,2045,4785.00
02/23/2005,12:52,1189.25,1189.25,1188.50,1188.75,191,486,677.00
02/23/2005,12:53,1188.75,1189.00,1188.75,1189.00,615,105,720.00
02/23/2005,12:54,1189.00,1189.25,1189.00,1189.25,174,159,333.00
02/23/2005,12:55,1189.25,1189.50,1189.00,1189.25,718,518,1236.00
02/23/2005,12:56,1189.25,1189.25,1189.00,1189.25,29,16,45.00
02/23/2005,12:57,1189.25,1189.50,1189.00,1189.00,976,790,1766.00
02/23/2005,12:58,1189.00,1189.50,1189.00,1189.25,342,49,391.00
02/23/2005,12:59,1189.25,1189.50,1189.25,1189.25,32,282,314.00
02/23/2005,13:00,1189.25,1189.50,1189.00,1189.25,588,564,1152.00
02/23/2005,13:01,1189.25,1189.75,1188.75,1189.00,2761,2108,4869.00
02/23/2005,13:02,1189.25,1189.25,1188.50,1189.00,748,547,1295.00
02/23/2005,13:03,1189.00,1189.50,1188.75,1189.00,1990,757,2747.00
02/23/2005,13:04,1189.00,1189.00,1188.00,1188.25,1858,3216,5074.00
02/23/2005,13:05,1188.25,1189.50,1188.00,1189.25,2706,1472,4178.00
02/23/2005,13:06,1189.25,1189.75,1189.00,1189.25,1810,752,2562.00
02/23/2005,13:07,1189.25,1190.50,1189.00,1190.50,3953,697,4650.00
02/23/2005,13:08,1190.25,1190.50,1190.00,1190.25,137,367,504.00
02/23/2005,13:09,1190.25,1190.25,1189.25,1189.50,417,1290,1707.00
02/23/2005,13:10,1189.50,1189.75,1189.50,1189.50,39,171,210.00
02/23/2005,13:11,1189.50,1189.50,1189.00,1189.00,22,2010,2032.00
02/23/2005,13:12,1189.00,1189.00,1188.25,1188.50,587,874,1461.00
02/23/2005,13:13,1188.50,1189.00,1188.25,1188.75,497,196,693.00
02/23/2005,13:14,1188.75,1188.75,1187.75,1187.75,113,2766,2879.00
02/23/2005,13:15,1187.75,1188.25,1187.50,1188.00,1294,1310,2604.00
02/23/2005,13:16,1187.75,1188.25,1187.75,1188.00,455,370,825.00
02/23/2005,13:17,1188.00,1188.25,1187.75,1188.00,125,937,1062.00
02/23/2005,13:18,1188.00,1188.25,1187.25,1188.00,1509,2307,3816.00
02/23/2005,13:19,1188.00,1188.50,1187.75,1188.50,1530,196,1726.00
02/23/2005,13:20,1188.50,1188.75,1188.25,1188.75,1748,104,1852.00
02/23/2005,13:21,1188.50,1189.50,1188.50,1189.00,2366,526,2892.00
02/23/2005,13:22,1189.00,1189.75,1189.00,1189.50,1486,557,2043.00
02/23/2005,13:23,1189.50,1189.50,1189.25,1189.25,216,420,636.00
02/23/2005,13:24,1189.50,1189.50,1189.00,1189.25,154,562,716.00
02/23/2005,13:25,1189.25,1189.25,1189.00,1189.25,58,42,100.00
02/23/2005,13:26,1189.25,1189.50,1188.75,1189.50,394,286,680.00
02/23/2005,13:27,1189.50,1190.50,1189.25,1189.75,4500,1067,5567.00
02/23/2005,13:28,1189.75,1189.75,1189.50,1189.75,631,97,728.00
02/23/2005,13:29,1189.50,1189.75,1189.50,1189.50,467,363,830.00
02/23/2005,13:30,1189.50,1190.25,1189.50,1190.25,1680,416,2096.00
02/23/2005,13:31,1190.00,1190.25,1190.00,1190.00,681,491,1172.00
02/23/2005,13:32,1190.25,1190.50,1190.00,1190.25,1203,741,1944.00
02/23/2005,13:33,1190.25,1190.50,1190.00,1190.25,276,1302,1578.00
02/23/2005,13:34,1190.25,1191.00,1190.25,1191.00,3277,820,4097.00
02/23/2005,13:35,1191.00,1191.75,1191.00,1191.50,4962,1898,6860.00
02/23/2005,13:36,1191.25,1192.00,1191.25,1192.00,3497,1485,4982.00
02/23/2005,13:37,1191.75,1192.00,1191.50,1191.75,1518,972,2490.00
02/23/2005,13:38,1191.75,1192.00,1191.25,1191.25,109,1968,2077.00
02/23/2005,13:39,1191.25,1191.50,1191.00,1191.25,1105,746,1851.00
02/23/2005,13:40,1191.25,1191.50,1191.00,1191.25,682,1057,1739.00
02/23/2005,13:41,1191.50,1191.50,1190.75,1190.75,115,658,773.00
02/23/2005,13:42,1190.75,1191.00,1190.50,1190.75,813,849,1662.00
02/23/2005,13:43,1190.75,1191.50,1190.75,1191.25,939,78,1017.00
02/23/2005,13:44,1191.50,1191.50,1191.00,1191.00,687,1077,1764.00
02/23/2005,13:45,1190.75,1191.00,1190.75,1191.00,64,767,831.00
02/23/2005,13:46,1190.75,1191.25,1190.75,1190.75,817,551,1368.00
02/23/2005,13:47,1190.75,1191.00,1190.75,1190.75,22,958,980.00
02/23/2005,13:48,1190.75,1191.00,1190.50,1190.75,13,588,601.00
02/23/2005,13:49,1190.75,1191.50,1190.75,1191.25,996,218,1214.00
02/23/2005,13:50,1191.25,1191.75,1191.25,1191.50,808,829,1637.00
02/23/2005,13:51,1191.50,1192.00,1191.50,1191.75,1058,933,1991.00
02/23/2005,13:52,1191.75,1192.00,1191.50,1191.50,1367,459,1826.00
02/23/2005,13:53,1191.75,1191.75,1191.25,1191.25,128,751,879.00
02/23/2005,13:54,1191.25,1191.25,1190.50,1190.75,1972,1996,3968.00
02/23/2005,13:55,1190.75,1191.00,1190.75,1191.00,98,114,212.00
02/23/2005,13:56,1191.00,1191.00,1190.75,1190.75,68,110,178.00
02/23/2005,13:57,1190.75,1191.00,1190.50,1190.75,203,296,499.00
02/23/2005,13:58,1190.75,1191.00,1190.75,1191.00,431,178,609.00
02/23/2005,13:59,1190.75,1191.25,1190.75,1191.25,492,37,529.00
02/23/2005,14:00,1191.00,1191.50,1191.00,1191.50,201,277,478.00
02/23/2005,14:01,1191.50,1191.75,1191.00,1191.00,403,324,727.00
02/23/2005,14:02,1191.00,1191.25,1190.75,1191.00,334,273,607.00
02/23/2005,14:03,1190.75,1191.00,1190.75,1190.75,99,49,148.00
02/23/2005,14:04,1190.75,1191.25,1190.75,1191.00,693,647,1340.00
02/23/2005,14:05,1191.00,1191.75,1190.75,1191.50,1178,274,1452.00
02/23/2005,14:06,1191.75,1191.75,1191.00,1191.00,44,558,602.00
02/23/2005,14:07,1191.00,1191.50,1191.00,1191.00,361,368,729.00
02/23/2005,14:08,1191.00,1191.25,1191.00,1191.25,96,39,135.00
02/23/2005,14:09,1191.25,1191.50,1191.00,1191.25,268,265,533.00
02/23/2005,14:10,1191.25,1191.50,1191.25,1191.25,20,181,201.00
02/23/2005,14:11,1191.25,1191.75,1191.25,1191.75,764,23,787.00
02/23/2005,14:12,1191.75,1192.00,1191.50,1192.00,1515,435,1950.00
02/23/2005,14:13,1192.00,1192.00,1191.75,1191.75,924,94,1018.00
02/23/2005,14:14,1191.75,1191.75,1191.00,1191.25,340,981,1321.00
02/23/2005,14:15,1191.25,1192.00,1191.00,1192.00,1195,343,1538.00
02/23/2005,14:16,1192.00,1192.50,1191.75,1192.25,3079,1032,4111.00
02/23/2005,14:17,1192.25,1192.50,1192.00,1192.25,1014,369,1383.00
02/23/2005,14:18,1192.25,1192.25,1191.75,1192.25,609,472,1081.00
02/23/2005,14:19,1192.25,1192.75,1192.25,1192.75,2354,296,2650.00
02/23/2005,14:20,1192.75,1193.25,1192.50,1193.25,3147,1221,4368.00
02/23/2005,14:21,1193.25,1193.75,1192.75,1193.50,4536,2319,6855.00
02/23/2005,14:22,1193.50,1194.00,1193.25,1193.50,2665,2313,4978.00
02/23/2005,14:23,1193.75,1193.75,1193.25,1193.25,412,1586,1998.00
02/23/2005,14:24,1193.25,1193.50,1193.00,1193.25,1083,479,1562.00
02/23/2005,14:25,1193.50,1193.50,1193.00,1193.25,100,954,1054.00
02/23/2005,14:26,1193.25,1193.25,1193.00,1193.00,944,621,1565.00
02/23/2005,14:27,1193.00,1193.50,1193.00,1193.25,319,231,550.00
02/23/2005,14:28,1193.25,1193.75,1193.25,1193.50,1361,558,1919.00
02/23/2005,14:29,1193.50,1193.75,1193.25,1193.25,533,304,837.00
02/23/2005,14:30,1193.50,1193.50,1193.00,1193.25,1055,584,1639.00
02/23/2005,14:31,1193.25,1193.50,1193.00,1193.50,885,273,1158.00
02/23/2005,14:32,1193.25,1193.50,1193.25,1193.25,345,317,662.00
02/23/2005,14:33,1193.25,1193.50,1193.00,1193.00,742,1031,1773.00
02/23/2005,14:34,1193.25,1193.25,1193.00,1193.00,207,783,990.00
02/23/2005,14:35,1193.00,1193.25,1192.75,1193.00,414,387,801.00
02/23/2005,14:36,1193.00,1193.25,1193.00,1193.25,485,83,568.00
02/23/2005,14:37,1193.25,1193.25,1193.00,1193.00,151,394,545.00
02/23/2005,14:38,1193.00,1193.25,1193.00,1193.25,37,481,518.00
02/23/2005,14:39,1193.25,1193.50,1193.00,1193.50,1011,136,1147.00
02/23/2005,14:40,1193.25,1193.50,1192.75,1193.00,59,1097,1156.00
02/23/2005,14:41,1192.75,1193.00,1192.00,1192.50,1083,3843,4926.00
02/23/2005,14:42,1192.25,1192.50,1191.75,1192.00,397,1179,1576.00
02/23/2005,14:43,1191.75,1192.25,1191.75,1192.00,1143,734,1877.00
02/23/2005,14:44,1192.00,1192.25,1191.75,1192.00,536,692,1228.00
02/23/2005,14:45,1192.00,1192.50,1191.75,1192.50,898,48,946.00
02/23/2005,14:46,1192.25,1192.75,1192.00,1192.75,1808,1274,3082.00
02/23/2005,14:47,1192.50,1193.00,1192.50,1192.75,900,829,1729.00
02/23/2005,14:48,1192.75,1192.75,1192.50,1192.50,780,504,1284.00
02/23/2005,14:49,1192.50,1192.75,1192.25,1192.50,326,379,705.00
02/23/2005,14:50,1192.50,1192.75,1192.50,1192.50,275,318,593.00
02/23/2005,14:51,1192.75,1192.75,1192.25,1192.25,161,847,1008.00
02/23/2005,14:52,1192.25,1192.50,1192.25,1192.25,54,562,616.00
02/23/2005,14:53,1192.25,1192.50,1192.00,1192.25,916,644,1560.00
02/23/2005,14:54,1192.00,1192.50,1192.00,1192.50,636,283,919.00
02/23/2005,14:55,1192.50,1192.50,1192.00,1192.00,57,481,538.00
02/23/2005,14:56,1192.00,1192.25,1191.50,1191.50,205,2693,2898.00
02/23/2005,14:57,1191.75,1191.75,1191.25,1191.50,1254,1174,2428.00
02/23/2005,14:58,1191.25,1191.50,1191.00,1191.00,851,613,1464.00
02/23/2005,14:59,1191.00,1191.50,1191.00,1191.50,515,226,741.00
02/23/2005,15:00,1191.25,1191.75,1191.25,1191.50,3042,1862,4904.00
02/23/2005,15:01,1191.75,1192.25,1191.50,1191.75,2996,2835,5831.00
02/23/2005,15:02,1191.75,1192.00,1191.50,1192.00,945,867,1812.00
02/23/2005,15:03,1192.00,1192.25,1191.75,1192.25,635,1970,2605.00
02/23/2005,15:04,1192.00,1192.25,1191.75,1191.75,22,522,544.00
02/23/2005,15:05,1191.75,1192.00,1191.75,1192.00,129,204,333.00
02/23/2005,15:06,1191.75,1192.00,1191.50,1191.75,735,1518,2253.00
02/23/2005,15:07,1191.75,1191.75,1191.50,1191.75,78,83,161.00
02/23/2005,15:08,1191.75,1192.00,1191.50,1191.75,395,23,418.00
02/23/2005,15:09,1191.75,1192.00,1191.75,1192.00,202,240,442.00
02/23/2005,15:10,1192.00,1192.00,1191.75,1191.75,260,327,587.00
02/23/2005,15:11,1192.00,1192.25,1191.75,1192.00,789,397,1186.00
02/23/2005,15:12,1192.00,1192.00,1191.75,1191.75,57,969,1026.00
02/23/2005,15:13,1191.75,1192.25,1191.75,1192.25,597,847,1444.00
02/23/2005,15:14,1192.00,1192.50,1192.00,1192.25,1184,780,1964.00
02/23/2005,15:15,1192.25,1193.00,1192.25,1193.00,4293,1449,5742.00
02/23/2005,15:16,1192.75,1193.00,1192.75,1193.00,84,82,166.00
02/23/2005,15:31,1192.75,1193.00,1192.50,1192.75,131,334,465.00
02/23/2005,15:32,1192.75,1192.75,1192.75,1192.75,34,0,34.00
02/23/2005,15:33,1192.75,1192.75,1192.50,1192.50,7,5,12.00
02/23/2005,15:34,1192.50,1192.75,1192.50,1192.75,52,1,53.00
02/23/2005,15:35,1192.75,1192.75,1192.75,1192.75,227,0,227.00
02/23/2005,15:36,1192.50,1192.75,1192.50,1192.75,51,51,102.00
02/23/2005,15:37,1192.75,1193.00,1192.75,1192.75,148,3,151.00
02/23/2005,15:39,1193.00,1193.00,1192.75,1192.75,1,1,2.00
02/23/2005,15:41,1193.00,1193.25,1193.00,1193.00,117,113,230.00
02/23/2005,15:42,1193.00,1193.00,1192.75,1192.75,0,18,18.00
02/23/2005,15:43,1193.00,1193.25,1193.00,1193.00,42,6,48.00
02/23/2005,15:44,1193.25,1193.25,1193.25,1193.25,1,0,1.00
02/23/2005,15:45,1193.25,1193.25,1193.25,1193.25,20,0,20.00
02/23/2005,15:46,1193.25,1193.25,1193.00,1193.00,1,1,2.00
02/23/2005,15:47,1193.25,1193.25,1193.25,1193.25,9,0,9.00
02/23/2005,15:48,1193.25,1193.50,1193.00,1193.25,109,36,145.00
02/23/2005,15:49,1193.25,1193.25,1193.25,1193.25,0,1,1.00
02/23/2005,15:50,1193.25,1193.25,1193.25,1193.25,0,2,2.00
02/23/2005,15:51,1193.00,1193.00,1193.00,1193.00,0,1,1.00
02/23/2005,15:52,1193.00,1193.25,1193.00,1193.25,10,1,11.00
02/23/2005,15:54,1193.00,1193.25,1193.00,1193.25,6,2,8.00
02/23/2005,15:55,1193.00,1193.00,1193.00,1193.00,0,2,2.00
02/23/2005,15:56,1193.00,1193.00,1193.00,1193.00,0,3,3.00
02/23/2005,15:57,1193.00,1193.00,1193.00,1193.00,0,101,101.00
02/23/2005,15:58,1193.00,1193.25,1193.00,1193.25,13,43,56.00
02/23/2005,15:59,1193.25,1193.25,1193.25,1193.25,99,0,99.00
02/23/2005,16:00,1193.25,1193.25,1193.00,1193.00,10,1,11.00
02/23/2005,17:01,1193.00,1193.00,1192.75,1193.00,11,260,271.00
02/23/2005,17:02,1193.00,1193.00,1193.00,1193.00,7,0,7.00
02/23/2005,17:03,1193.00,1193.00,1192.75,1192.75,2,3,5.00
02/23/2005,17:04,1192.75,1193.00,1192.75,1193.00,1,2,3.00
02/23/2005,17:07,1192.75,1192.75,1192.75,1192.75,0,5,5.00
02/23/2005,17:08,1192.75,1192.75,1192.75,1192.75,0,7,7.00
02/23/2005,17:10,1192.75,1192.75,1192.75,1192.75,0,5,5.00
02/23/2005,17:11,1192.75,1192.75,1192.75,1192.75,0,170,170.00
02/23/2005,17:12,1192.75,1192.75,1192.75,1192.75,0,12,12.00
02/23/2005,17:13,1192.75,1192.75,1192.75,1192.75,0,7,7.00
02/23/2005,17:14,1192.75,1192.75,1192.75,1192.75,0,6,6.00
02/23/2005,17:15,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/23/2005,17:16,1192.75,1192.75,1192.75,1192.75,0,3,3.00
02/23/2005,17:18,1192.75,1192.75,1192.75,1192.75,0,33,33.00
02/23/2005,17:19,1193.00,1193.00,1193.00,1193.00,2,0,2.00
02/23/2005,17:20,1192.75,1192.75,1192.75,1192.75,0,6,6.00
02/23/2005,17:21,1192.75,1192.75,1192.75,1192.75,0,13,13.00
02/23/2005,17:23,1192.75,1192.75,1192.75,1192.75,0,5,5.00
02/23/2005,17:26,1192.75,1192.75,1192.75,1192.75,0,17,17.00
02/23/2005,17:27,1192.75,1192.75,1192.75,1192.75,0,2,2.00
02/23/2005,17:30,1192.75,1192.75,1192.75,1192.75,0,7,7.00
02/23/2005,17:31,1192.75,1192.75,1192.75,1192.75,0,9,9.00
02/23/2005,17:32,1192.75,1192.75,1192.75,1192.75,0,2,2.00
02/23/2005,17:35,1192.75,1192.75,1192.75,1192.75,0,1,1.00
02/23/2005,17:36,1192.75,1192.75,1192.75,1192.75,0,1,1.00
02/23/2005,17:40,1193.00,1193.00,1193.00,1193.00,1,0,1.00
02/23/2005,17:46,1193.00,1193.00,1192.75,1192.75,20,6,26.00
02/23/2005,17:47,1192.75,1192.75,1192.75,1192.75,0,2,2.00
02/23/2005,17:55,1192.75,1193.00,1192.75,1193.00,3,10,13.00
02/23/2005,17:58,1192.75,1192.75,1192.75,1192.75,0,50,50.00
02/23/2005,17:59,1192.75,1192.75,1192.75,1192.75,0,2,2.00
02/23/2005,18:03,1192.75,1192.75,1192.75,1192.75,0,2,2.00
02/23/2005,18:07,1192.75,1192.75,1192.75,1192.75,0,8,8.00
02/23/2005,18:10,1193.00,1193.00,1193.00,1193.00,3,0,3.00
02/23/2005,18:11,1192.75,1192.75,1192.75,1192.75,0,13,13.00
02/23/2005,18:12,1192.75,1192.75,1192.75,1192.75,0,79,79.00
02/23/2005,18:13,1192.75,1192.75,1192.50,1192.50,0,9,9.00
02/23/2005,18:14,1192.75,1192.75,1192.75,1192.75,35,0,35.00
02/23/2005,18:16,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,18:24,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,18:26,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,18:29,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,18:30,1192.50,1192.50,1192.50,1192.50,0,2,2.00
02/23/2005,18:31,1192.75,1192.75,1192.75,1192.75,26,0,26.00
02/23/2005,18:32,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,18:34,1192.75,1192.75,1192.75,1192.75,5,0,5.00
02/23/2005,18:36,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,18:38,1192.75,1193.00,1192.75,1193.00,59,0,59.00
02/23/2005,18:40,1192.75,1192.75,1192.75,1192.75,0,15,15.00
02/23/2005,18:45,1192.75,1192.75,1192.75,1192.75,0,15,15.00
02/23/2005,18:47,1192.75,1193.00,1192.75,1193.00,1,5,6.00
02/23/2005,18:48,1192.75,1192.75,1192.50,1192.50,0,58,58.00
02/23/2005,18:49,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,18:54,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,18:58,1192.75,1192.75,1192.75,1192.75,4,0,4.00
02/23/2005,19:03,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,19:05,1192.50,1192.50,1192.50,1192.50,0,10,10.00
02/23/2005,19:06,1192.50,1192.50,1192.50,1192.50,0,3,3.00
02/23/2005,19:07,1192.50,1192.50,1192.50,1192.50,0,3,3.00
02/23/2005,19:09,1192.50,1192.50,1192.50,1192.50,0,30,30.00
02/23/2005,19:11,1192.50,1192.50,1192.50,1192.50,0,109,109.00
02/23/2005,19:16,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,19:18,1192.25,1192.25,1192.25,1192.25,0,8,8.00
02/23/2005,19:19,1192.25,1192.50,1192.25,1192.50,20,3,23.00
02/23/2005,19:20,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,19:22,1192.50,1192.50,1192.50,1192.50,1,0,1.00
02/23/2005,19:27,1192.50,1192.50,1192.50,1192.50,30,0,30.00
02/23/2005,19:30,1192.50,1192.50,1192.50,1192.50,6,0,6.00
02/23/2005,19:31,1192.50,1192.50,1192.50,1192.50,3,0,3.00
02/23/2005,19:35,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,19:37,1192.50,1192.50,1192.50,1192.50,4,0,4.00
02/23/2005,19:38,1192.25,1192.50,1192.25,1192.50,2,1,3.00
02/23/2005,19:39,1192.50,1192.50,1192.50,1192.50,15,0,15.00
02/23/2005,19:41,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,19:42,1192.50,1193.00,1192.50,1193.00,212,0,212.00
02/23/2005,19:43,1192.75,1192.75,1192.50,1192.50,0,6,6.00
02/23/2005,19:44,1192.75,1192.75,1192.75,1192.75,6,0,6.00
02/23/2005,19:45,1192.75,1192.75,1192.75,1192.75,2,0,2.00
02/23/2005,19:46,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,19:48,1192.75,1192.75,1192.75,1192.75,4,0,4.00
02/23/2005,19:49,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,20:00,1192.50,1192.75,1192.50,1192.75,8,1,9.00
02/23/2005,20:03,1192.50,1192.50,1192.50,1192.50,0,4,4.00
02/23/2005,20:05,1192.75,1192.75,1192.75,1192.75,5,0,5.00
02/23/2005,20:09,1192.75,1192.75,1192.75,1192.75,18,0,18.00
02/23/2005,20:11,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,20:14,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,20:18,1192.75,1192.75,1192.75,1192.75,2,0,2.00
02/23/2005,20:19,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,20:27,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,20:31,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,20:36,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,20:39,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,20:42,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,20:43,1192.50,1192.50,1192.50,1192.50,0,9,9.00
02/23/2005,20:44,1192.50,1192.50,1192.50,1192.50,0,7,7.00
02/23/2005,20:51,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,21:08,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,21:12,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,21:13,1192.75,1192.75,1192.75,1192.75,2,0,2.00
02/23/2005,21:16,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,21:17,1192.75,1192.75,1192.75,1192.75,1,0,1.00
02/23/2005,21:31,1192.75,1192.75,1192.75,1192.75,7,0,7.00
02/23/2005,21:36,1192.75,1192.75,1192.75,1192.75,8,0,8.00
02/23/2005,21:38,1192.75,1192.75,1192.75,1192.75,10,0,10.00
02/23/2005,21:39,1192.50,1192.50,1192.50,1192.50,0,2,2.00
02/23/2005,21:40,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,21:41,1192.75,1192.75,1192.75,1192.75,10,0,10.00
02/23/2005,21:42,1192.75,1192.75,1192.50,1192.50,5,1,6.00
02/23/2005,21:46,1192.50,1192.50,1192.50,1192.50,0,48,48.00
02/23/2005,21:47,1192.50,1192.50,1192.50,1192.50,0,5,5.00
02/23/2005,21:48,1192.50,1192.50,1192.50,1192.50,0,6,6.00
02/23/2005,21:49,1192.50,1192.50,1192.50,1192.50,0,4,4.00
02/23/2005,21:55,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,21:57,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,22:02,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,22:03,1192.50,1192.50,1192.50,1192.50,26,0,26.00
02/23/2005,22:04,1192.50,1192.50,1192.50,1192.50,26,0,26.00
02/23/2005,22:06,1192.50,1192.50,1192.50,1192.50,9,0,9.00
02/23/2005,22:08,1192.50,1192.50,1192.50,1192.50,1,0,1.00
02/23/2005,22:13,1192.50,1192.50,1192.50,1192.50,2,0,2.00
02/23/2005,22:15,1192.50,1192.50,1192.50,1192.50,4,0,4.00
02/23/2005,22:16,1192.75,1192.75,1192.75,1192.75,20,0,20.00
02/23/2005,22:18,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,22:21,1192.75,1192.75,1192.75,1192.75,10,0,10.00
02/23/2005,22:22,1192.50,1192.50,1192.50,1192.50,0,10,10.00
02/23/2005,22:25,1192.50,1192.50,1192.50,1192.50,0,4,4.00
02/23/2005,22:30,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,22:31,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,22:48,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,22:49,1192.50,1192.50,1192.50,1192.50,0,5,5.00
02/23/2005,22:50,1192.50,1192.50,1192.50,1192.50,0,4,4.00
02/23/2005,22:57,1192.50,1192.75,1192.50,1192.75,1,14,15.00
02/23/2005,22:59,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,23:00,1192.50,1192.50,1192.50,1192.50,0,15,15.00
02/23/2005,23:06,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,23:12,1192.50,1192.50,1192.50,1192.50,0,1,1.00
02/23/2005,23:20,1192.25,1192.25,1192.25,1192.25,0,3,3.00
02/23/2005,23:31,1192.25,1192.25,1192.25,1192.25,0,24,24.00
02/23/2005,23:33,1192.50,1192.50,1192.50,1192.50,48,0,48.00
02/23/2005,23:34,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,23:35,1192.50,1192.50,1192.50,1192.50,4,0,4.00
02/23/2005,23:36,1192.25,1192.25,1192.25,1192.25,0,4,4.00
02/23/2005,23:41,1192.50,1192.50,1192.50,1192.50,36,0,36.00
02/23/2005,23:42,1192.50,1192.50,1192.50,1192.50,4,0,4.00
02/23/2005,23:47,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/23/2005,23:50,1192.25,1192.25,1192.25,1192.25,0,5,5.00
02/24/2005,00:02,1192.25,1192.25,1192.25,1192.25,0,44,44.00
02/24/2005,00:03,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/24/2005,00:05,1192.00,1192.00,1192.00,1192.00,0,6,6.00
02/24/2005,00:11,1192.00,1192.00,1192.00,1192.00,0,5,5.00
02/24/2005,00:12,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/24/2005,00:13,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:14,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:16,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/24/2005,00:17,1192.00,1192.25,1192.00,1192.25,1,1,2.00
02/24/2005,00:21,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:25,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:27,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/24/2005,00:32,1192.25,1192.25,1192.25,1192.25,25,0,25.00
02/24/2005,00:33,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:35,1192.25,1192.25,1192.25,1192.25,15,0,15.00
02/24/2005,00:36,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:37,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:40,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,00:41,1192.50,1192.50,1192.25,1192.25,1,16,17.00
02/24/2005,00:43,1192.00,1192.00,1192.00,1192.00,0,50,50.00
02/24/2005,00:49,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/24/2005,00:53,1192.25,1192.25,1192.25,1192.25,15,0,15.00
02/24/2005,00:54,1192.25,1192.25,1192.25,1192.25,5,0,5.00
02/24/2005,00:58,1192.25,1192.25,1192.25,1192.25,3,0,3.00
02/24/2005,00:59,1192.00,1192.00,1192.00,1192.00,0,82,82.00
02/24/2005,01:00,1192.00,1192.00,1192.00,1192.00,0,4,4.00
02/24/2005,01:01,1192.00,1192.00,1191.75,1192.00,20,6,26.00
02/24/2005,01:02,1192.00,1192.00,1192.00,1192.00,20,0,20.00
02/24/2005,01:06,1192.00,1192.00,1192.00,1192.00,2,0,2.00
02/24/2005,01:07,1192.00,1192.00,1192.00,1192.00,44,0,44.00
02/24/2005,01:08,1192.25,1192.25,1192.25,1192.25,2,0,2.00
02/24/2005,01:09,1192.25,1192.25,1192.25,1192.25,10,0,10.00
02/24/2005,01:12,1192.25,1192.25,1192.25,1192.25,3,0,3.00
02/24/2005,01:13,1192.25,1192.25,1192.25,1192.25,38,0,38.00
02/24/2005,01:14,1192.50,1192.50,1192.50,1192.50,16,0,16.00
02/24/2005,01:16,1192.50,1192.50,1192.50,1192.50,7,0,7.00
02/24/2005,01:19,1192.50,1192.50,1192.50,1192.50,1,0,1.00
02/24/2005,01:20,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/24/2005,01:21,1192.25,1192.25,1192.25,1192.25,0,9,9.00
02/24/2005,01:23,1192.25,1192.25,1192.25,1192.25,0,1,1.00
02/24/2005,01:25,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/24/2005,01:30,1192.25,1192.25,1192.25,1192.25,35,0,35.00
02/24/2005,01:31,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,01:35,1192.00,1192.25,1192.00,1192.25,1,10,11.00
02/24/2005,01:39,1192.00,1192.00,1192.00,1192.00,0,10,10.00
02/24/2005,01:41,1192.00,1192.00,1192.00,1192.00,0,1,1.00
02/24/2005,01:44,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/24/2005,01:47,1192.25,1192.25,1192.25,1192.25,42,0,42.00
02/24/2005,01:48,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,01:49,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,01:50,1192.25,1192.25,1192.25,1192.25,1,0,1.00
02/24/2005,01:51,1192.25,1192.25,1192.25,1192.25,75,0,75.00
02/24/2005,01:54,1192.00,1192.25,1192.00,1192.25,1,1,2.00
02/24/2005,01:58,1192.00,1192.00,1192.00,1192.00,0,20,20.00
02/24/2005,01:59,1192.00,1192.00,1192.00,1192.00,0,8,8.00
02/24/2005,02:00,1192.00,1192.25,1192.00,1192.25,50,42,92.00
02/24/2005,02:01,1192.25,1192.25,1192.25,1192.25,17,0,17.00
02/24/2005,02:02,1192.25,1192.25,1192.00,1192.25,2,1,3.00
02/24/2005,02:03,1192.25,1192.25,1192.25,1192.25,4,0,4.00
02/24/2005,02:04,1192.00,1192.25,1192.00,1192.00,25,170,195.00
02/24/2005,02:05,1192.00,1192.00,1192.00,1192.00,0,2,2.00
02/24/2005,02:06,1192.00,1192.00,1192.00,1192.00,0,15,15.00
02/24/2005,02:07,1192.00,1192.00,1191.50,1191.75,7,524,531.00
02/24/2005,02:08,1191.75,1191.75,1191.50,1191.75,33,1,34.00
02/24/2005,02:09,1191.75,1191.75,1191.50,1191.75,2,5,7.00
02/24/2005,02:10,1191.75,1191.75,1191.50,1191.75,113,1,114.00
02/24/2005,02:11,1191.75,1191.75,1191.75,1191.75,2,0,2.00
02/24/2005,02:12,1191.75,1191.75,1191.75,1191.75,1,0,1.00
02/24/2005,02:13,1191.75,1191.75,1191.50,1191.50,1,1,2.00
02/24/2005,02:15,1191.50,1191.50,1191.25,1191.50,73,262,335.00
02/24/2005,02:16,1191.50,1191.50,1191.25,1191.25,7,96,103.00
02/24/2005,02:17,1191.50,1191.50,1191.50,1191.50,2,0,2.00
02/24/2005,02:18,1191.25,1191.50,1191.25,1191.50,47,116,163.00
02/24/2005,02:19,1191.25,1191.50,1191.25,1191.25,73,11,84.00
02/24/2005,02:20,1191.25,1191.50,1191.25,1191.50,70,1,71.00
02/24/2005,02:21,1191.50,1191.50,1191.25,1191.25,3,160,163.00
02/24/2005,02:22,1191.25,1191.25,1191.25,1191.25,0,91,91.00
02/24/2005,02:23,1191.50,1191.75,1191.25,1191.75,302,1,303.00
02/24/2005,02:24,1191.75,1191.75,1191.75,1191.75,91,0,91.00
02/24/2005,02:25,1191.50,1191.50,1191.50,1191.50,0,1,1.00
02/24/2005,02:26,1191.75,1191.75,1191.75,1191.75,17,0,17.00
02/24/2005,02:27,1191.50,1191.50,1191.50,1191.50,0,169,169.00
02/24/2005,02:28,1191.50,1191.50,1191.25,1191.25,0,57,57.00
02/24/2005,02:29,1191.25,1191.25,1191.00,1191.25,3,273,276.00
02/24/2005,02:30,1191.25,1191.25,1191.25,1191.25,181,0,181.00
02/24/2005,02:31,1191.25,1191.25,1191.00,1191.00,77,9,86.00
02/24/2005,02:32,1191.25,1191.25,1190.75,1191.00,21,266,287.00
02/24/2005,02:33,1190.75,1191.00,1190.75,1191.00,3,7,10.00
02/24/2005,02:34,1191.00,1191.00,1190.75,1191.00,120,1,121.00
02/24/2005,02:35,1191.00,1191.25,1191.00,1191.25,151,0,151.00
02/24/2005,02:36,1191.25,1191.25,1191.25,1191.25,105,0,105.00
02/24/2005,02:38,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/24/2005,02:39,1191.00,1191.00,1191.00,1191.00,0,103,103.00
02/24/2005,02:43,1191.25,1191.25,1191.25,1191.25,103,0,103.00
02/24/2005,02:44,1191.25,1191.25,1191.00,1191.25,22,5,27.00
02/24/2005,02:46,1191.25,1191.25,1191.00,1191.00,30,6,36.00
02/24/2005,02:47,1191.00,1191.00,1191.00,1191.00,0,129,129.00
02/24/2005,02:48,1190.75,1191.00,1190.75,1191.00,16,35,51.00
02/24/2005,02:49,1191.00,1191.00,1191.00,1191.00,21,0,21.00
02/24/2005,02:50,1191.00,1191.00,1190.75,1191.00,54,3,57.00
02/24/2005,02:51,1190.75,1191.00,1190.75,1191.00,7,5,12.00
02/24/2005,02:53,1191.00,1191.00,1191.00,1191.00,27,0,27.00
02/24/2005,02:55,1190.75,1190.75,1190.50,1190.75,62,237,299.00
02/24/2005,02:56,1190.75,1190.75,1190.75,1190.75,98,0,98.00
02/24/2005,02:57,1190.75,1190.75,1190.75,1190.75,51,0,51.00
02/24/2005,02:58,1190.50,1190.75,1190.50,1190.75,5,24,29.00
02/24/2005,02:59,1190.75,1190.75,1190.50,1190.50,2,10,12.00
02/24/2005,03:00,1190.75,1190.75,1190.50,1190.50,30,2,32.00
02/24/2005,03:01,1190.50,1190.50,1190.25,1190.50,3,372,375.00
02/24/2005,03:02,1190.25,1190.25,1190.25,1190.25,0,1,1.00
02/24/2005,03:03,1190.50,1190.50,1190.50,1190.50,131,0,131.00
02/24/2005,03:04,1190.50,1190.50,1190.50,1190.50,5,0,5.00
02/24/2005,03:05,1190.75,1190.75,1190.50,1190.50,8,15,23.00
02/24/2005,03:06,1190.50,1190.50,1190.50,1190.50,0,159,159.00
02/24/2005,03:07,1190.50,1190.50,1190.50,1190.50,0,26,26.00
02/24/2005,03:08,1190.50,1190.75,1190.50,1190.75,100,20,120.00
02/24/2005,03:09,1190.75,1190.75,1190.75,1190.75,43,0,43.00
02/24/2005,03:10,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/24/2005,03:11,1190.50,1190.75,1190.50,1190.50,3,162,165.00
02/24/2005,03:12,1190.50,1190.50,1190.50,1190.50,0,80,80.00
02/24/2005,03:13,1190.75,1190.75,1190.50,1190.50,3,43,46.00
02/24/2005,03:14,1190.50,1190.50,1190.50,1190.50,0,7,7.00
02/24/2005,03:15,1190.50,1190.50,1190.50,1190.50,0,23,23.00
02/24/2005,03:16,1190.50,1190.50,1190.50,1190.50,0,25,25.00
02/24/2005,03:17,1190.50,1190.75,1190.50,1190.75,13,258,271.00
02/24/2005,03:18,1190.75,1190.75,1190.75,1190.75,196,0,196.00
02/24/2005,03:19,1190.50,1190.75,1190.50,1190.75,57,3,60.00
02/24/2005,03:20,1190.75,1190.75,1190.75,1190.75,11,0,11.00
02/24/2005,03:21,1190.75,1190.75,1190.75,1190.75,12,0,12.00
02/24/2005,03:22,1190.75,1190.75,1190.75,1190.75,16,0,16.00
02/24/2005,03:23,1191.00,1191.00,1191.00,1191.00,161,0,161.00
02/24/2005,03:24,1191.00,1191.00,1191.00,1191.00,31,0,31.00
02/24/2005,03:25,1191.00,1191.00,1191.00,1191.00,4,0,4.00
02/24/2005,03:27,1190.75,1190.75,1190.75,1190.75,0,26,26.00
02/24/2005,03:29,1190.75,1190.75,1190.75,1190.75,0,21,21.00
02/24/2005,03:30,1190.50,1190.50,1190.50,1190.50,0,28,28.00
02/24/2005,03:32,1190.75,1190.75,1190.75,1190.75,4,0,4.00
02/24/2005,03:33,1190.75,1191.00,1190.75,1191.00,62,0,62.00
02/24/2005,03:34,1191.00,1191.00,1191.00,1191.00,20,0,20.00
02/24/2005,03:35,1190.75,1191.00,1190.75,1191.00,16,1,17.00
02/24/2005,03:36,1191.00,1191.25,1191.00,1191.00,54,1,55.00
02/24/2005,03:38,1191.25,1191.25,1191.25,1191.25,5,0,5.00
02/24/2005,03:39,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/24/2005,03:40,1191.25,1191.25,1191.25,1191.25,3,0,3.00
02/24/2005,03:41,1191.25,1191.25,1191.25,1191.25,111,0,111.00
02/24/2005,03:42,1191.25,1191.25,1191.25,1191.25,6,0,6.00
02/24/2005,03:43,1191.25,1191.25,1191.25,1191.25,10,0,10.00
02/24/2005,03:44,1191.00,1191.00,1191.00,1191.00,0,36,36.00
02/24/2005,03:45,1191.00,1191.25,1191.00,1191.25,1,15,16.00
02/24/2005,03:46,1191.00,1191.00,1191.00,1191.00,0,15,15.00
02/24/2005,03:47,1191.25,1191.25,1191.25,1191.25,24,0,24.00
02/24/2005,03:48,1191.00,1191.00,1191.00,1191.00,0,71,71.00
02/24/2005,03:49,1191.00,1191.00,1191.00,1191.00,0,3,3.00
02/24/2005,03:51,1191.00,1191.00,1191.00,1191.00,0,42,42.00
02/24/2005,03:52,1191.00,1191.00,1191.00,1191.00,0,24,24.00
02/24/2005,03:53,1191.00,1191.00,1191.00,1191.00,0,2,2.00
02/24/2005,03:54,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/24/2005,03:55,1190.75,1191.00,1190.75,1191.00,51,104,155.00
02/24/2005,03:57,1190.75,1191.00,1190.75,1190.75,1,18,19.00
02/24/2005,03:58,1190.75,1190.75,1190.50,1190.75,1,6,7.00
02/24/2005,03:59,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/24/2005,04:01,1190.75,1190.75,1190.75,1190.75,2,0,2.00
02/24/2005,04:02,1190.75,1190.75,1190.75,1190.75,1,0,1.00
02/24/2005,04:03,1190.75,1191.00,1190.75,1191.00,17,0,17.00
02/24/2005,04:05,1190.75,1191.00,1190.75,1191.00,45,15,60.00
02/24/2005,04:06,1190.75,1190.75,1190.75,1190.75,0,55,55.00
02/24/2005,04:07,1190.75,1191.00,1190.75,1191.00,1,9,10.00
02/24/2005,04:08,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,04:09,1190.75,1190.75,1190.75,1190.75,0,7,7.00
02/24/2005,04:10,1190.75,1190.75,1190.75,1190.75,0,12,12.00
02/24/2005,04:12,1190.75,1190.75,1190.75,1190.75,0,6,6.00
02/24/2005,04:13,1191.00,1191.00,1191.00,1191.00,24,0,24.00
02/24/2005,04:14,1190.75,1191.00,1190.75,1191.00,2,1,3.00
02/24/2005,04:16,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/24/2005,04:17,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,04:18,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,04:19,1190.75,1190.75,1190.75,1190.75,0,56,56.00
02/24/2005,04:20,1190.75,1190.75,1190.75,1190.75,0,8,8.00
02/24/2005,04:21,1190.75,1191.00,1190.75,1191.00,1,1,2.00
02/24/2005,04:23,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,04:24,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/24/2005,04:25,1191.00,1191.00,1191.00,1191.00,6,0,6.00
02/24/2005,04:26,1191.00,1191.00,1191.00,1191.00,107,0,107.00
02/24/2005,04:27,1191.00,1191.00,1191.00,1191.00,8,0,8.00
02/24/2005,04:28,1191.00,1191.00,1191.00,1191.00,15,0,15.00
02/24/2005,04:29,1191.00,1191.00,1191.00,1191.00,5,0,5.00
02/24/2005,04:30,1191.00,1191.00,1191.00,1191.00,11,0,11.00
02/24/2005,04:31,1191.00,1191.00,1191.00,1191.00,4,0,4.00
02/24/2005,04:32,1191.00,1191.00,1191.00,1191.00,5,0,5.00
02/24/2005,04:33,1191.25,1191.25,1191.25,1191.25,2,0,2.00
02/24/2005,04:34,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/24/2005,04:36,1191.25,1191.25,1191.25,1191.25,3,0,3.00
02/24/2005,04:37,1191.00,1191.00,1190.75,1190.75,0,52,52.00
02/24/2005,04:38,1190.75,1190.75,1190.75,1190.75,0,10,10.00
02/24/2005,04:40,1190.75,1190.75,1190.75,1190.75,0,5,5.00
02/24/2005,04:43,1191.00,1191.00,1191.00,1191.00,10,0,10.00
02/24/2005,04:44,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/24/2005,04:45,1190.75,1190.75,1190.50,1190.50,0,54,54.00
02/24/2005,04:46,1190.75,1191.00,1190.50,1191.00,51,5,56.00
02/24/2005,04:47,1190.50,1190.50,1190.50,1190.50,0,25,25.00
02/24/2005,04:48,1190.75,1190.75,1190.75,1190.75,5,0,5.00
02/24/2005,04:49,1190.50,1191.00,1190.50,1191.00,5,1,6.00
02/24/2005,04:50,1191.00,1191.00,1190.75,1190.75,1,1,2.00
02/24/2005,04:51,1190.75,1190.75,1190.75,1190.75,0,5,5.00
02/24/2005,04:54,1190.75,1190.75,1190.75,1190.75,0,20,20.00
02/24/2005,04:55,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/24/2005,04:56,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,04:57,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/24/2005,04:58,1190.75,1190.75,1190.75,1190.75,0,5,5.00
02/24/2005,05:00,1190.50,1190.50,1190.50,1190.50,0,9,9.00
02/24/2005,05:01,1190.50,1190.50,1190.50,1190.50,0,6,6.00
02/24/2005,05:03,1190.75,1190.75,1190.75,1190.75,9,0,9.00
02/24/2005,05:05,1190.50,1190.50,1190.50,1190.50,0,10,10.00
02/24/2005,05:07,1190.50,1190.50,1190.50,1190.50,0,5,5.00
02/24/2005,05:08,1190.50,1190.50,1190.50,1190.50,0,2,2.00
02/24/2005,05:09,1190.75,1190.75,1190.75,1190.75,10,0,10.00
02/24/2005,05:10,1190.75,1190.75,1190.50,1190.50,2,1,3.00
02/24/2005,05:11,1190.50,1190.50,1190.50,1190.50,0,1,1.00
02/24/2005,05:12,1190.75,1190.75,1190.75,1190.75,32,0,32.00
02/24/2005,05:13,1190.75,1190.75,1190.75,1190.75,13,0,13.00
02/24/2005,05:15,1191.00,1191.00,1191.00,1191.00,4,0,4.00
02/24/2005,05:16,1190.75,1191.00,1190.75,1191.00,4,1,5.00
02/24/2005,05:18,1191.00,1191.00,1191.00,1191.00,61,0,61.00
02/24/2005,05:19,1191.00,1191.00,1191.00,1191.00,1,0,1.00
02/24/2005,05:20,1191.00,1191.00,1191.00,1191.00,5,0,5.00
02/24/2005,05:21,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/24/2005,05:22,1190.75,1190.75,1190.75,1190.75,0,45,45.00
02/24/2005,05:23,1190.75,1190.75,1190.75,1190.75,0,43,43.00
02/24/2005,05:24,1190.75,1191.00,1190.75,1191.00,1,170,171.00
02/24/2005,05:25,1190.75,1190.75,1190.75,1190.75,0,5,5.00
02/24/2005,05:26,1190.75,1190.75,1190.75,1190.75,0,7,7.00
02/24/2005,05:28,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/24/2005,05:29,1190.75,1190.75,1190.75,1190.75,0,4,4.00
02/24/2005,05:30,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/24/2005,05:31,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,05:33,1190.75,1190.75,1190.75,1190.75,0,5,5.00
02/24/2005,05:34,1190.75,1190.75,1190.75,1190.75,0,23,23.00
02/24/2005,05:36,1190.75,1191.00,1190.75,1191.00,160,3,163.00
02/24/2005,05:37,1191.00,1191.00,1191.00,1191.00,79,0,79.00
02/24/2005,05:38,1191.25,1191.25,1191.25,1191.25,5,0,5.00
02/24/2005,05:39,1191.25,1191.25,1191.25,1191.25,3,0,3.00
02/24/2005,05:40,1191.25,1191.25,1191.25,1191.25,10,0,10.00
02/24/2005,05:41,1191.00,1191.25,1191.00,1191.00,15,23,38.00
02/24/2005,05:42,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/24/2005,05:44,1191.00,1191.00,1191.00,1191.00,0,5,5.00
02/24/2005,05:45,1191.00,1191.00,1191.00,1191.00,0,6,6.00
02/24/2005,05:46,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/24/2005,05:47,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,05:50,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,05:51,1190.75,1190.75,1190.75,1190.75,0,2,2.00
02/24/2005,05:52,1190.75,1191.00,1190.75,1191.00,76,2,78.00
02/24/2005,05:53,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/24/2005,05:54,1191.00,1191.25,1191.00,1191.00,1,142,143.00
02/24/2005,05:56,1191.00,1191.00,1191.00,1191.00,0,10,10.00
02/24/2005,05:57,1191.25,1191.25,1191.25,1191.25,52,0,52.00
02/24/2005,05:58,1191.25,1191.25,1191.25,1191.25,4,0,4.00
02/24/2005,06:00,1191.25,1191.25,1191.25,1191.25,25,0,25.00
02/24/2005,06:01,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/24/2005,06:02,1191.25,1191.25,1191.25,1191.25,3,0,3.00
02/24/2005,06:05,1191.25,1191.25,1191.25,1191.25,2,0,2.00
02/24/2005,06:07,1191.25,1191.25,1191.25,1191.25,105,0,105.00
02/24/2005,06:09,1191.25,1191.25,1191.00,1191.00,11,1,12.00
02/24/2005,06:12,1191.00,1191.00,1191.00,1191.00,0,13,13.00
02/24/2005,06:13,1191.25,1191.25,1191.25,1191.25,8,0,8.00
02/24/2005,06:14,1191.25,1191.25,1191.25,1191.25,1,0,1.00
02/24/2005,06:16,1191.25,1191.50,1191.25,1191.50,88,0,88.00
02/24/2005,06:17,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/24/2005,06:18,1191.25,1191.25,1191.25,1191.25,0,46,46.00
02/24/2005,06:19,1191.25,1191.25,1191.25,1191.25,0,2,2.00
02/24/2005,06:20,1191.25,1191.25,1191.25,1191.25,0,1,1.00
02/24/2005,06:21,1191.25,1191.25,1191.00,1191.00,0,4,4.00
02/24/2005,06:22,1191.25,1191.25,1191.00,1191.00,5,204,209.00
02/24/2005,06:23,1191.00,1191.00,1191.00,1191.00,0,150,150.00
02/24/2005,06:24,1191.00,1191.00,1191.00,1191.00,0,36,36.00
02/24/2005,06:25,1191.00,1191.00,1191.00,1191.00,0,20,20.00
02/24/2005,06:26,1191.00,1191.00,1191.00,1191.00,0,6,6.00
02/24/2005,06:27,1191.00,1191.00,1190.75,1190.75,0,4,4.00
02/24/2005,06:28,1190.75,1191.00,1190.75,1190.75,82,2,84.00
02/24/2005,06:29,1191.00,1191.00,1191.00,1191.00,36,0,36.00
02/24/2005,06:30,1191.00,1191.00,1191.00,1191.00,2,0,2.00
02/24/2005,06:31,1191.00,1191.00,1191.00,1191.00,5,0,5.00
02/24/2005,06:32,1191.25,1191.25,1191.00,1191.00,1,2,3.00
02/24/2005,06:33,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/24/2005,06:34,1191.00,1191.25,1191.00,1191.25,8,6,14.00
02/24/2005,06:35,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/24/2005,06:36,1191.00,1191.00,1191.00,1191.00,0,94,94.00
02/24/2005,06:37,1191.00,1191.00,1191.00,1191.00,0,28,28.00
02/24/2005,06:38,1191.00,1191.00,1191.00,1191.00,0,6,6.00
02/24/2005,06:40,1191.00,1191.00,1191.00,1191.00,0,13,13.00
02/24/2005,06:41,1191.00,1191.25,1191.00,1191.25,55,51,106.00
02/24/2005,06:42,1191.25,1191.25,1191.25,1191.25,49,0,49.00
02/24/2005,06:43,1191.25,1191.25,1191.25,1191.25,2,0,2.00
02/24/2005,06:46,1191.00,1191.25,1191.00,1191.25,20,2,22.00
02/24/2005,06:49,1191.00,1191.25,1191.00,1191.25,30,5,35.00
02/24/2005,06:50,1191.25,1191.25,1191.00,1191.25,49,4,53.00
02/24/2005,06:51,1191.25,1191.25,1191.25,1191.25,7,0,7.00
02/24/2005,06:52,1191.00,1191.25,1191.00,1191.25,1,1,2.00
02/24/2005,06:53,1191.00,1191.25,1191.00,1191.00,1,5,6.00
02/24/2005,06:54,1191.25,1191.25,1191.00,1191.00,4,1,5.00
02/24/2005,06:55,1191.00,1191.00,1191.00,1191.00,0,16,16.00
02/24/2005,06:56,1191.00,1191.00,1191.00,1191.00,0,1,1.00
02/24/2005,06:57,1191.00,1191.00,1191.00,1191.00,0,198,198.00
02/24/2005,06:58,1190.75,1190.75,1190.75,1190.75,0,1,1.00
02/24/2005,07:00,1191.00,1191.00,1190.75,1190.75,15,1,16.00
02/24/2005,07:01,1190.75,1191.00,1190.75,1191.00,15,212,227.00
02/24/2005,07:02,1190.75,1190.75,1190.75,1190.75,0,8,8.00
02/24/2005,07:03,1190.75,1190.75,1190.75,1190.75,0,49,49.00
02/24/2005,07:04,1190.75,1190.75,1190.75,1190.75,0,287,287.00
02/24/2005,07:05,1190.75,1190.75,1190.50,1190.75,23,112,135.00
02/24/2005,07:06,1190.50,1190.75,1190.50,1190.75,21,2,23.00
02/24/2005,07:07,1190.75,1190.75,1190.50,1190.75,15,6,21.00
02/24/2005,07:08,1190.75,1190.75,1190.75,1190.75,157,0,157.00
02/24/2005,07:09,1190.75,1190.75,1190.75,1190.75,21,0,21.00
02/24/2005,07:10,1190.75,1190.75,1190.75,1190.75,22,0,22.00
02/24/2005,07:11,1191.00,1191.00,1191.00,1191.00,52,0,52.00
02/24/2005,07:12,1191.00,1191.00,1190.75,1191.00,22,2,24.00
02/24/2005,07:13,1190.75,1191.00,1190.75,1190.75,2,306,308.00
02/24/2005,07:14,1190.75,1191.00,1190.75,1190.75,2,2,4.00
02/24/2005,07:15,1191.00,1191.00,1190.75,1190.75,1,4,5.00
02/24/2005,07:16,1191.00,1191.00,1190.75,1190.75,1,19,20.00
02/24/2005,07:17,1191.00,1191.00,1190.75,1190.75,1,2,3.00
02/24/2005,07:18,1191.00,1191.00,1190.75,1190.75,3,3,6.00
02/24/2005,07:19,1190.75,1190.75,1190.75,1190.75,0,7,7.00
02/24/2005,07:20,1190.75,1191.00,1190.75,1191.00,2,14,16.00
02/24/2005,07:21,1190.75,1191.00,1190.75,1190.75,5,2,7.00
02/24/2005,07:22,1190.75,1191.00,1190.75,1191.00,2,1,3.00
02/24/2005,07:23,1191.00,1191.00,1191.00,1191.00,4,0,4.00
02/24/2005,07:24,1190.75,1191.00,1190.75,1191.00,2,101,103.00
02/24/2005,07:25,1191.00,1191.00,1190.75,1191.00,11,2,13.00
02/24/2005,07:26,1191.00,1191.00,1191.00,1191.00,5,0,5.00
02/24/2005,07:27,1190.75,1191.00,1190.75,1191.00,58,77,135.00
02/24/2005,07:28,1190.75,1191.00,1190.75,1190.75,33,36,69.00
02/24/2005,07:29,1191.00,1191.00,1190.75,1191.00,95,102,197.00
02/24/2005,07:30,1191.00,1191.50,1191.00,1191.25,477,35,512.00
02/24/2005,07:31,1191.25,1191.25,1190.50,1191.00,443,327,770.00
02/24/2005,07:32,1191.25,1191.50,1191.00,1191.25,307,86,393.00
02/24/2005,07:33,1191.25,1191.25,1191.00,1191.00,0,61,61.00
02/24/2005,07:34,1191.25,1191.25,1191.00,1191.00,117,192,309.00
02/24/2005,07:35,1191.00,1191.25,1191.00,1191.00,16,116,132.00
02/24/2005,07:36,1191.00,1191.25,1190.75,1190.75,2,47,49.00
02/24/2005,07:37,1191.00,1191.00,1190.75,1190.75,10,132,142.00
02/24/2005,07:38,1190.75,1190.75,1190.75,1190.75,0,41,41.00
02/24/2005,07:39,1190.75,1190.75,1190.75,1190.75,0,19,19.00
02/24/2005,07:40,1191.00,1191.00,1191.00,1191.00,6,0,6.00
02/24/2005,07:41,1191.00,1191.25,1190.75,1190.75,240,38,278.00
02/24/2005,07:42,1191.00,1191.00,1190.50,1190.50,3,537,540.00
02/24/2005,07:43,1190.75,1190.75,1190.50,1190.75,232,2,234.00
02/24/2005,07:44,1190.75,1191.00,1190.75,1190.75,147,15,162.00
02/24/2005,07:45,1191.00,1191.00,1190.75,1190.75,109,2,111.00
02/24/2005,07:46,1191.00,1191.25,1191.00,1191.00,48,9,57.00
02/24/2005,07:47,1191.00,1191.25,1191.00,1191.00,101,27,128.00
02/24/2005,07:48,1191.25,1191.50,1191.00,1191.50,425,9,434.00
02/24/2005,07:49,1191.25,1191.50,1191.00,1191.25,92,146,238.00
02/24/2005,07:50,1191.25,1191.50,1191.25,1191.25,7,222,229.00
02/24/2005,07:51,1191.25,1191.25,1191.25,1191.25,0,40,40.00
02/24/2005,07:52,1191.50,1191.50,1191.25,1191.25,1,179,180.00
02/24/2005,07:53,1191.25,1191.25,1191.25,1191.25,0,38,38.00
02/24/2005,07:54,1191.25,1191.25,1191.25,1191.25,0,14,14.00
02/24/2005,07:55,1191.50,1191.50,1191.25,1191.25,1,1,2.00
02/24/2005,07:56,1191.50,1191.50,1191.25,1191.25,15,4,19.00
02/24/2005,07:57,1191.25,1191.25,1191.25,1191.25,0,2,2.00
02/24/2005,07:58,1191.50,1191.50,1191.25,1191.25,2,2,4.00
02/24/2005,07:59,1191.25,1191.25,1191.25,1191.25,0,4,4.00
02/24/2005,08:00,1191.25,1191.25,1191.25,1191.25,0,53,53.00
02/24/2005,08:01,1191.25,1191.25,1191.25,1191.25,0,234,234.00
02/24/2005,08:02,1191.25,1191.25,1191.00,1191.25,190,82,272.00
02/24/2005,08:03,1191.00,1191.25,1191.00,1191.00,129,13,142.00
02/24/2005,08:04,1191.00,1191.25,1191.00,1191.00,2,4,6.00
02/24/2005,08:05,1191.25,1191.25,1191.25,1191.25,76,0,76.00
02/24/2005,08:06,1191.25,1191.25,1191.00,1191.00,184,2,186.00
02/24/2005,08:07,1191.25,1191.25,1190.75,1191.00,76,234,310.00
02/24/2005,08:08,1191.00,1191.00,1191.00,1191.00,102,0,102.00
02/24/2005,08:09,1191.00,1191.00,1191.00,1191.00,54,0,54.00
02/24/2005,08:10,1191.00,1191.00,1191.00,1191.00,3,0,3.00
02/24/2005,08:11,1191.00,1191.00,1190.75,1190.75,61,25,86.00
02/24/2005,08:12,1190.75,1191.00,1190.75,1190.75,1,6,7.00
02/24/2005,08:13,1190.75,1191.00,1190.50,1191.00,253,209,462.00
02/24/2005,08:14,1190.75,1190.75,1190.75,1190.75,0,3,3.00
02/24/2005,08:15,1191.00,1191.00,1191.00,1191.00,479,0,479.00
02/24/2005,08:16,1191.00,1191.00,1190.75,1191.00,147,115,262.00
02/24/2005,08:17,1191.00,1191.00,1190.75,1190.75,316,51,367.00
02/24/2005,08:18,1191.00,1191.00,1190.75,1190.75,2,3,5.00
02/24/2005,08:19,1190.75,1190.75,1190.50,1190.75,7,171,178.00
02/24/2005,08:20,1190.75,1190.75,1190.50,1190.50,71,427,498.00
02/24/2005,08:21,1190.75,1190.75,1190.25,1190.50,35,169,204.00
02/24/2005,08:22,1190.50,1190.50,1190.25,1190.50,284,1,285.00
02/24/2005,08:23,1190.50,1190.50,1190.50,1190.50,4,0,4.00
02/24/2005,08:24,1190.50,1190.75,1190.50,1190.50,105,3,108.00
02/24/2005,08:25,1190.75,1190.75,1190.75,1190.75,162,0,162.00
02/24/2005,08:26,1191.00,1191.00,1190.75,1190.75,12,27,39.00
02/24/2005,08:27,1190.75,1191.00,1190.75,1191.00,110,67,177.00
02/24/2005,08:28,1190.75,1191.25,1190.75,1190.75,129,45,174.00
02/24/2005,08:29,1191.00,1191.00,1190.75,1191.00,38,1,39.00
02/24/2005,08:30,1191.00,1191.00,1190.75,1191.00,117,728,845.00
02/24/2005,08:31,1190.75,1191.00,1190.50,1190.50,634,1364,1998.00
02/24/2005,08:32,1190.75,1191.00,1190.25,1190.75,1054,720,1774.00
02/24/2005,08:33,1191.00,1191.25,1190.75,1191.25,857,140,997.00
02/24/2005,08:34,1191.25,1191.25,1190.75,1191.00,357,1032,1389.00
02/24/2005,08:35,1191.00,1191.50,1190.75,1191.25,1095,462,1557.00
02/24/2005,08:36,1191.25,1191.75,1191.25,1191.75,2046,573,2619.00
02/24/2005,08:37,1191.50,1192.00,1191.50,1192.00,1817,1279,3096.00
02/24/2005,08:38,1192.00,1192.25,1191.50,1191.75,1846,1521,3367.00
02/24/2005,08:39,1191.75,1191.75,1191.25,1191.25,451,1836,2287.00
02/24/2005,08:40,1191.50,1192.00,1191.25,1191.75,1274,583,1857.00
02/24/2005,08:41,1191.75,1192.00,1191.50,1192.00,1784,100,1884.00
02/24/2005,08:42,1192.00,1192.00,1191.00,1191.00,179,3368,3547.00
02/24/2005,08:43,1191.25,1191.25,1190.75,1191.00,425,1417,1842.00
02/24/2005,08:44,1191.25,1191.25,1190.50,1190.75,207,1209,1416.00
02/24/2005,08:45,1190.50,1191.25,1190.25,1190.25,975,2018,2993.00
02/24/2005,08:46,1190.25,1190.50,1189.75,1190.25,1090,3395,4485.00
02/24/2005,08:47,1190.25,1190.25,1189.50,1189.75,833,2450,3283.00
02/24/2005,08:48,1189.50,1190.00,1189.25,1189.75,1370,1885,3255.00
02/24/2005,08:49,1189.75,1190.00,1189.50,1189.75,545,869,1414.00
02/24/2005,08:50,1189.75,1190.00,1189.25,1189.50,803,2495,3298.00
02/24/2005,08:51,1189.50,1189.75,1188.50,1188.75,601,3337,3938.00
02/24/2005,08:52,1188.75,1189.25,1188.50,1189.00,1737,1736,3473.00
02/24/2005,08:53,1188.75,1189.50,1188.75,1189.50,1870,231,2101.00
02/24/2005,08:54,1189.50,1189.50,1188.50,1188.50,295,2189,2484.00
02/24/2005,08:55,1188.50,1188.75,1188.00,1188.75,2998,4140,7138.00
02/24/2005,08:56,1188.75,1188.75,1188.50,1188.50,721,239,960.00
02/24/2005,08:57,1188.75,1189.00,1188.50,1188.75,1260,157,1417.00
02/24/2005,08:58,1189.00,1189.50,1188.75,1189.25,3056,275,3331.00
02/24/2005,08:59,1189.25,1189.75,1189.00,1189.50,1152,926,2078.00
02/24/2005,09:00,1189.50,1189.50,1188.75,1188.75,809,1181,1990.00
02/24/2005,09:01,1189.00,1189.50,1188.50,1188.50,1339,2528,3867.00
02/24/2005,09:02,1188.75,1188.75,1188.00,1188.25,961,1992,2953.00
02/24/2005,09:03,1188.25,1188.50,1188.00,1188.50,1745,688,2433.00
02/24/2005,09:04,1188.50,1189.00,1188.25,1188.75,561,163,724.00
02/24/2005,09:05,1188.75,1189.00,1188.75,1188.75,509,1135,1644.00
02/24/2005,09:06,1189.00,1189.50,1188.75,1189.00,2352,1441,3793.00
02/24/2005,09:07,1189.00,1189.25,1188.75,1189.00,1014,570,1584.00
02/24/2005,09:08,1189.25,1189.75,1189.00,1189.75,1132,149,1281.00
02/24/2005,09:09,1189.50,1190.25,1189.50,1189.75,3458,509,3967.00
02/24/2005,09:10,1189.75,1190.25,1189.75,1190.00,1736,816,2552.00
02/24/2005,09:11,1190.00,1190.25,1189.50,1189.75,1494,2440,3934.00
02/24/2005,09:12,1189.75,1190.25,1189.75,1190.00,2329,147,2476.00
02/24/2005,09:13,1190.00,1190.50,1189.75,1190.50,2323,1879,4202.00
02/24/2005,09:14,1190.75,1191.50,1190.50,1191.00,2790,1708,4498.00
02/24/2005,09:15,1191.00,1192.00,1191.00,1191.25,3169,1481,4650.00
02/24/2005,09:16,1191.25,1191.50,1191.00,1191.25,377,1323,1700.00
02/24/2005,09:17,1191.50,1191.50,1191.00,1191.25,530,948,1478.00
02/24/2005,09:18,1191.25,1191.25,1190.75,1191.00,663,999,1662.00
02/24/2005,09:19,1191.00,1192.00,1191.00,1191.50,1700,712,2412.00
02/24/2005,09:20,1191.50,1191.50,1191.00,1191.25,138,354,492.00
02/24/2005,09:21,1191.25,1191.75,1191.00,1191.25,931,766,1697.00
02/24/2005,09:22,1191.25,1192.25,1191.25,1192.00,1939,731,2670.00
02/24/2005,09:23,1192.00,1192.00,1191.25,1191.25,1204,904,2108.00
02/24/2005,09:24,1191.50,1191.75,1191.25,1191.25,892,256,1148.00
02/24/2005,09:25,1191.25,1191.50,1190.75,1191.00,502,1210,1712.00
02/24/2005,09:26,1191.00,1191.25,1190.75,1191.00,307,1004,1311.00
02/24/2005,09:27,1190.75,1191.00,1190.75,1191.00,183,135,318.00
02/24/2005,09:28,1191.00,1191.25,1190.75,1191.25,348,30,378.00
02/24/2005,09:29,1191.25,1191.50,1191.00,1191.50,513,162,675.00
02/24/2005,09:30,1191.50,1191.50,1190.50,1190.50,989,2427,3416.00
02/24/2005,09:31,1190.75,1192.50,1190.50,1192.25,6762,2457,9219.00
02/24/2005,09:32,1192.00,1193.25,1191.75,1193.25,5632,1745,7377.00
02/24/2005,09:33,1193.25,1194.50,1193.00,1194.25,8835,4827,13662.00
02/24/2005,09:34,1194.25,1195.00,1194.00,1195.00,4959,2493,7452.00
02/24/2005,09:35,1195.25,1195.25,1194.00,1194.75,2767,3769,6536.00
02/24/2005,09:36,1194.75,1195.00,1194.25,1194.25,1347,1415,2762.00
02/24/2005,09:37,1194.25,1194.50,1194.00,1194.00,1083,1891,2974.00
02/24/2005,09:38,1194.00,1194.25,1193.50,1193.75,402,2811,3213.00
02/24/2005,09:39,1193.75,1193.75,1193.25,1193.50,181,1186,1367.00
02/24/2005,09:40,1193.50,1193.75,1193.25,1193.50,917,731,1648.00
02/24/2005,09:41,1193.50,1193.50,1192.75,1193.25,861,2554,3415.00
02/24/2005,09:42,1193.25,1193.75,1193.25,1193.50,802,431,1233.00
02/24/2005,09:43,1193.50,1194.00,1193.00,1193.00,1170,2186,3356.00
02/24/2005,09:44,1193.00,1193.25,1192.75,1192.75,250,2415,2665.00
02/24/2005,09:45,1193.00,1193.00,1192.50,1193.00,836,987,1823.00
02/24/2005,09:46,1193.00,1193.25,1192.75,1193.00,582,398,980.00
02/24/2005,09:47,1193.00,1193.00,1192.25,1192.75,813,930,1743.00
02/24/2005,09:48,1192.50,1192.75,1192.25,1192.75,635,781,1416.00
02/24/2005,09:49,1192.75,1192.75,1191.75,1192.00,1146,3175,4321.00
02/24/2005,09:50,1192.25,1192.25,1192.00,1192.25,63,1690,1753.00
02/24/2005,09:51,1192.25,1192.50,1192.00,1192.25,1125,24,1149.00
02/24/2005,09:52,1192.50,1193.00,1192.25,1192.50,851,859,1710.00
02/24/2005,09:53,1192.25,1192.75,1192.25,1192.50,800,350,1150.00
02/24/2005,09:54,1192.50,1192.75,1192.00,1192.00,448,984,1432.00
02/24/2005,09:55,1192.00,1192.25,1191.75,1191.75,508,1753,2261.00
02/24/2005,09:56,1191.75,1192.50,1191.75,1192.50,978,184,1162.00
02/24/2005,09:57,1192.50,1192.75,1192.00,1192.00,206,642,848.00
02/24/2005,09:58,1192.25,1192.25,1190.00,1190.25,1752,6543,8295.00
02/24/2005,09:59,1190.25,1190.50,1189.75,1190.00,1010,1743,2753.00
02/24/2005,10:00,1190.00,1190.25,1189.75,1190.00,578,1489,2067.00
02/24/2005,10:01,1190.00,1190.00,1189.50,1190.00,1381,1247,2628.00
02/24/2005,10:02,1190.00,1190.25,1189.50,1190.25,2130,1063,3193.00
02/24/2005,10:03,1190.00,1190.25,1189.75,1190.25,783,520,1303.00
02/24/2005,10:04,1190.25,1190.50,1189.50,1190.00,960,1539,2499.00
02/24/2005,10:05,1190.00,1190.50,1190.00,1190.25,639,667,1306.00
02/24/2005,10:06,1190.25,1191.25,1190.00,1190.75,2937,359,3296.00
02/24/2005,10:07,1190.75,1191.00,1190.50,1190.75,668,520,1188.00
02/24/2005,10:08,1190.75,1191.00,1190.50,1190.75,311,368,679.00
02/24/2005,10:09,1190.75,1191.00,1190.75,1190.75,33,219,252.00
02/24/2005,10:10,1190.75,1191.25,1190.50,1191.00,905,208,1113.00
02/24/2005,10:11,1191.00,1191.25,1190.75,1191.25,519,742,1261.00
02/24/2005,10:12,1191.25,1191.25,1191.00,1191.00,119,22,141.00
02/24/2005,10:13,1191.00,1191.50,1191.00,1191.00,587,270,857.00
02/24/2005,10:14,1191.00,1191.25,1191.00,1191.25,183,19,202.00
02/24/2005,10:15,1191.25,1191.50,1190.50,1190.50,505,1117,1622.00
02/24/2005,10:16,1190.75,1191.25,1190.50,1191.25,1237,465,1702.00
02/24/2005,10:17,1191.25,1192.00,1191.25,1192.00,1680,178,1858.00
02/24/2005,10:18,1191.75,1192.50,1191.25,1192.50,2939,569,3508.00
02/24/2005,10:19,1192.25,1192.75,1192.00,1192.25,1842,980,2822.00
02/24/2005,10:20,1192.25,1192.50,1192.00,1192.00,1332,958,2290.00
02/24/2005,10:21,1192.25,1192.75,1192.00,1192.75,2199,767,2966.00
02/24/2005,10:22,1192.50,1193.00,1192.50,1192.50,1533,640,2173.00
02/24/2005,10:23,1192.50,1192.75,1192.25,1192.50,445,1079,1524.00
02/24/2005,10:24,1192.50,1193.00,1192.50,1192.50,332,644,976.00
02/24/2005,10:25,1192.75,1192.75,1192.25,1192.50,223,272,495.00
02/24/2005,10:26,1192.50,1193.50,1192.25,1193.25,2895,265,3160.00
02/24/2005,10:27,1193.00,1193.25,1192.25,1192.75,1320,823,2143.00
02/24/2005,10:28,1192.75,1192.75,1192.50,1192.50,31,824,855.00
02/24/2005,10:29,1192.25,1192.50,1192.00,1192.00,128,681,809.00
02/24/2005,10:30,1192.00,1192.25,1191.75,1192.00,946,580,1526.00
02/24/2005,10:31,1191.75,1192.25,1191.25,1191.75,612,1731,2343.00
02/24/2005,10:32,1191.75,1192.25,1191.50,1192.00,1229,313,1542.00
02/24/2005,10:33,1192.00,1192.00,1191.50,1191.50,763,556,1319.00
02/24/2005,10:34,1191.75,1192.00,1191.50,1191.75,239,340,579.00
02/24/2005,10:35,1191.50,1191.75,1191.25,1191.75,373,775,1148.00
02/24/2005,10:36,1191.75,1192.00,1191.50,1191.75,154,100,254.00
02/24/2005,10:37,1191.75,1191.75,1191.25,1191.50,197,293,490.00
02/24/2005,10:38,1191.50,1192.00,1191.50,1191.75,286,180,466.00
02/24/2005,10:39,1191.75,1191.75,1191.00,1191.50,397,642,1039.00
02/24/2005,10:40,1191.50,1191.75,1191.50,1191.50,35,190,225.00
02/24/2005,10:41,1191.50,1191.75,1191.50,1191.75,37,93,130.00
02/24/2005,10:42,1191.50,1191.75,1191.50,1191.75,39,32,71.00
02/24/2005,10:43,1191.75,1192.00,1191.75,1192.00,136,199,335.00
02/24/2005,10:44,1192.00,1192.00,1191.75,1191.75,46,26,72.00
02/24/2005,10:45,1192.00,1192.00,1191.75,1191.75,111,111,222.00
02/24/2005,10:46,1192.00,1192.00,1191.75,1191.75,17,13,30.00
02/24/2005,10:47,1192.00,1192.25,1191.75,1192.25,547,18,565.00
02/24/2005,10:48,1192.25,1192.75,1192.00,1192.50,950,655,1605.00
02/24/2005,10:49,1192.50,1192.75,1192.00,1192.00,187,939,1126.00
02/24/2005,10:50,1192.00,1192.00,1191.50,1191.75,21,477,498.00
02/24/2005,10:51,1191.50,1191.75,1191.00,1191.00,349,1345,1694.00
02/24/2005,10:52,1191.00,1191.25,1190.75,1190.75,72,1444,1516.00
02/24/2005,10:53,1190.75,1191.50,1190.75,1191.50,640,31,671.00
02/24/2005,10:54,1191.25,1191.50,1191.00,1191.25,370,260,630.00
02/24/2005,10:55,1191.25,1191.50,1191.00,1191.00,182,335,517.00
02/24/2005,10:56,1191.25,1191.25,1191.00,1191.25,18,15,33.00
02/24/2005,10:57,1191.25,1191.50,1190.25,1190.75,974,1723,2697.00
02/24/2005,10:58,1190.50,1191.00,1190.50,1190.75,370,480,850.00
02/24/2005,10:59,1190.75,1191.00,1190.50,1190.50,84,548,632.00
02/24/2005,11:00,1190.50,1191.50,1190.50,1191.25,960,292,1252.00
02/24/2005,11:01,1191.25,1191.25,1190.50,1190.50,752,1827,2579.00
02/24/2005,11:02,1190.50,1190.75,1190.00,1190.00,513,2131,2644.00
02/24/2005,11:03,1190.25,1190.50,1189.75,1190.50,1452,2819,4271.00
02/24/2005,11:04,1190.25,1190.50,1190.00,1190.25,1341,683,2024.00
02/24/2005,11:05,1190.25,1190.50,1190.00,1190.50,485,323,808.00
02/24/2005,11:06,1190.25,1190.50,1190.00,1190.25,704,988,1692.00
02/24/2005,11:07,1190.50,1191.00,1190.25,1190.50,1137,930,2067.00
02/24/2005,11:08,1190.50,1191.00,1190.50,1190.75,559,272,831.00
02/24/2005,11:09,1190.75,1191.00,1190.25,1190.50,199,860,1059.00
02/24/2005,11:10,1190.25,1190.50,1190.25,1190.50,22,71,93.00
02/24/2005,11:11,1190.50,1190.75,1190.25,1190.75,645,38,683.00
02/24/2005,11:12,1190.75,1190.75,1190.25,1190.25,91,630,721.00
02/24/2005,11:13,1190.25,1190.50,1190.25,1190.50,12,39,51.00
02/24/2005,11:14,1190.50,1191.00,1190.50,1190.50,600,253,853.00
02/24/2005,11:15,1190.50,1190.50,1190.25,1190.50,43,550,593.00
02/24/2005,11:16,1190.50,1190.75,1190.25,1190.50,224,115,339.00
02/24/2005,11:17,1190.75,1191.00,1190.50,1190.50,212,132,344.00
02/24/2005,11:18,1190.50,1191.25,1190.50,1191.25,559,23,582.00
02/24/2005,11:19,1191.25,1191.25,1190.50,1190.50,163,314,477.00
02/24/2005,11:20,1190.50,1190.75,1190.25,1190.50,334,446,780.00
02/24/2005,11:21,1190.50,1190.50,1190.00,1190.50,303,1222,1525.00
02/24/2005,11:22,1190.25,1190.75,1190.25,1190.75,451,131,582.00
02/24/2005,11:23,1190.75,1191.75,1190.75,1191.25,1678,482,2160.00
02/24/2005,11:24,1191.25,1191.25,1190.75,1190.75,44,702,746.00
02/24/2005,11:25,1190.75,1191.00,1190.75,1191.00,7,228,235.00
02/24/2005,11:26,1190.75,1191.00,1190.75,1190.75,8,264,272.00
02/24/2005,11:27,1191.00,1191.00,1190.75,1190.75,104,191,295.00
02/24/2005,11:28,1190.75,1191.00,1190.75,1190.75,7,106,113.00
02/24/2005,11:29,1190.75,1191.00,1190.75,1190.75,6,192,198.00
02/24/2005,11:30,1190.75,1191.25,1190.50,1191.25,570,116,686.00
02/24/2005,11:31,1191.25,1191.25,1190.75,1190.75,49,390,439.00
02/24/2005,11:32,1191.00,1191.00,1190.75,1190.75,2,116,118.00
02/24/2005,11:33,1190.75,1190.75,1190.25,1190.50,25,202,227.00
02/24/2005,11:34,1190.25,1190.50,1190.25,1190.50,115,169,284.00
02/24/2005,11:35,1190.25,1190.75,1190.00,1190.50,539,585,1124.00
02/24/2005,11:36,1190.75,1190.75,1190.25,1190.50,198,303,501.00
02/24/2005,11:37,1190.50,1191.00,1190.25,1191.00,609,52,661.00
02/24/2005,11:38,1191.00,1191.00,1190.75,1191.00,127,42,169.00
02/24/2005,11:39,1190.75,1191.00,1190.75,1191.00,31,3,34.00
02/24/2005,11:40,1191.00,1191.00,1190.75,1190.75,21,13,34.00
02/24/2005,11:41,1190.75,1190.75,1190.50,1190.50,68,593,661.00
02/24/2005,11:42,1190.50,1190.75,1190.25,1190.50,58,167,225.00
02/24/2005,11:43,1190.75,1190.75,1190.25,1190.50,102,217,319.00
02/24/2005,11:44,1190.50,1190.75,1190.25,1190.50,259,168,427.00
02/24/2005,11:45,1190.50,1190.50,1190.25,1190.50,126,12,138.00
02/24/2005,11:46,1190.25,1190.50,1190.25,1190.50,24,19,43.00
02/24/2005,11:47,1190.50,1191.75,1190.50,1191.50,3539,427,3966.00
02/24/2005,11:48,1191.75,1191.75,1191.00,1191.25,402,537,939.00
02/24/2005,11:49,1191.25,1191.50,1191.00,1191.00,32,145,177.00
02/24/2005,11:50,1191.00,1191.25,1191.00,1191.00,100,112,212.00
02/24/2005,11:51,1191.25,1191.25,1190.75,1191.00,26,320,346.00
02/24/2005,11:52,1190.75,1191.00,1190.50,1191.00,140,207,347.00
02/24/2005,11:53,1191.00,1191.50,1190.75,1191.25,239,429,668.00
02/24/2005,11:54,1191.50,1191.50,1191.25,1191.50,177,104,281.00
02/24/2005,11:55,1191.25,1191.75,1191.25,1191.50,336,8,344.00
02/24/2005,11:56,1191.75,1191.75,1191.50,1191.50,250,189,439.00
02/24/2005,11:57,1191.50,1191.75,1191.50,1191.50,20,41,61.00
02/24/2005,11:58,1191.50,1191.50,1191.00,1191.25,55,435,490.00
02/24/2005,11:59,1191.25,1191.50,1191.00,1191.00,13,176,189.00
02/24/2005,12:00,1191.00,1191.00,1190.50,1190.75,183,952,1135.00
02/24/2005,12:01,1190.75,1191.00,1190.50,1191.00,405,65,470.00
02/24/2005,12:02,1190.75,1191.00,1190.75,1191.00,169,119,288.00
02/24/2005,12:03,1190.75,1191.00,1190.75,1191.00,346,167,513.00
02/24/2005,12:04,1191.00,1191.50,1190.75,1191.50,475,10,485.00
02/24/2005,12:05,1191.50,1191.50,1191.00,1191.25,41,225,266.00
02/24/2005,12:06,1191.25,1191.25,1191.00,1191.00,8,12,20.00
02/24/2005,12:07,1191.25,1191.25,1190.75,1190.75,84,759,843.00
02/24/2005,12:08,1190.75,1191.00,1189.75,1190.00,1068,3540,4608.00
02/24/2005,12:09,1190.00,1190.25,1189.75,1190.00,382,985,1367.00
02/24/2005,12:10,1190.00,1191.00,1190.00,1191.00,864,216,1080.00
02/24/2005,12:11,1190.75,1191.00,1190.50,1190.75,140,373,513.00
02/24/2005,12:12,1190.75,1191.00,1190.50,1190.75,111,65,176.00
02/24/2005,12:13,1190.75,1191.00,1190.25,1190.50,492,392,884.00
02/24/2005,12:14,1190.50,1190.75,1190.50,1190.50,267,4,271.00
02/24/2005,12:15,1190.75,1190.75,1190.50,1190.75,134,207,341.00
02/24/2005,12:16,1190.50,1190.75,1190.50,1190.50,12,62,74.00
02/24/2005,12:17,1190.50,1190.75,1190.50,1190.75,127,84,211.00
02/24/2005,12:18,1190.75,1191.00,1190.75,1190.75,260,5,265.00
02/24/2005,12:19,1191.00,1191.25,1190.75,1190.75,678,164,842.00
02/24/2005,12:20,1191.00,1191.25,1191.00,1191.25,255,20,275.00
02/24/2005,12:21,1191.25,1191.75,1191.25,1191.50,1220,399,1619.00
02/24/2005,12:22,1191.50,1191.50,1191.25,1191.50,14,196,210.00
02/24/2005,12:23,1191.25,1191.50,1191.25,1191.25,55,33,88.00
02/24/2005,12:24,1191.50,1191.75,1191.25,1191.50,699,7,706.00
02/24/2005,12:25,1191.75,1192.00,1191.50,1192.00,473,183,656.00
02/24/2005,12:26,1192.00,1192.50,1191.75,1192.50,2156,66,2222.00
02/24/2005,12:27,1192.50,1192.50,1191.75,1192.00,1163,1684,2847.00
02/24/2005,12:28,1192.00,1192.00,1191.75,1192.00,48,150,198.00
02/24/2005,12:29,1192.00,1192.00,1191.75,1191.75,11,178,189.00
02/24/2005,12:30,1191.75,1191.75,1191.50,1191.75,28,554,582.00
02/24/2005,12:31,1191.50,1191.75,1191.25,1191.50,258,321,579.00
02/24/2005,12:32,1191.25,1191.50,1191.25,1191.25,16,30,46.00
02/24/2005,12:33,1191.25,1191.75,1191.25,1191.50,340,171,511.00
02/24/2005,12:34,1191.75,1191.75,1191.50,1191.50,47,6,53.00
02/24/2005,12:35,1191.75,1191.75,1191.50,1191.75,17,24,41.00
02/24/2005,12:36,1191.75,1191.75,1191.50,1191.75,493,173,666.00
02/24/2005,12:37,1191.75,1193.00,1191.50,1192.75,3531,492,4023.00
02/24/2005,12:38,1193.00,1193.50,1192.75,1193.50,1271,960,2231.00
02/24/2005,12:39,1193.25,1194.00,1193.25,1193.50,2867,743,3610.00
02/24/2005,12:40,1193.50,1193.50,1193.00,1193.00,433,1259,1692.00
02/24/2005,12:41,1193.25,1193.50,1193.25,1193.50,95,61,156.00
02/24/2005,12:42,1193.50,1193.50,1193.00,1193.25,80,429,509.00
02/24/2005,12:43,1193.25,1193.25,1193.00,1193.00,89,84,173.00
02/24/2005,12:44,1193.25,1193.25,1192.75,1192.75,22,1851,1873.00
02/24/2005,12:45,1192.75,1192.75,1192.75,1192.75,0,205,205.00
02/24/2005,12:46,1192.75,1193.25,1192.75,1193.00,270,317,587.00
02/24/2005,12:47,1193.00,1193.25,1193.00,1193.25,15,386,401.00
02/24/2005,12:48,1193.25,1193.25,1193.00,1193.25,130,62,192.00
02/24/2005,12:49,1193.25,1193.50,1193.00,1193.50,303,127,430.00
02/24/2005,12:50,1193.50,1193.50,1193.00,1193.25,250,292,542.00
02/24/2005,12:51,1193.25,1193.50,1193.25,1193.25,223,29,252.00
02/24/2005,12:52,1193.50,1194.50,1193.50,1194.50,5222,1037,6259.00
02/24/2005,12:53,1194.50,1194.75,1193.75,1194.00,681,1013,1694.00
02/24/2005,12:54,1193.75,1194.25,1193.75,1194.00,485,58,543.00
02/24/2005,12:55,1194.00,1194.25,1193.75,1194.00,442,581,1023.00
02/24/2005,12:56,1194.00,1194.25,1193.50,1193.50,75,1625,1700.00
02/24/2005,12:57,1193.50,1193.75,1193.50,1193.50,93,263,356.00
02/24/2005,12:58,1193.50,1193.75,1193.25,1193.25,127,445,572.00
02/24/2005,12:59,1193.50,1193.50,1193.25,1193.50,722,46,768.00
02/24/2005,13:00,1193.50,1193.75,1193.50,1193.75,211,36,247.00
02/24/2005,13:01,1193.50,1193.75,1193.25,1193.25,218,1509,1727.00
02/24/2005,13:02,1193.25,1193.75,1193.25,1193.50,491,8,499.00
02/24/2005,13:03,1193.75,1194.25,1193.75,1194.00,1194,290,1484.00
02/24/2005,13:04,1194.00,1194.25,1193.75,1194.00,551,18,569.00
02/24/2005,13:05,1194.00,1194.50,1193.75,1194.25,882,863,1745.00
02/24/2005,13:06,1194.00,1194.25,1193.75,1193.75,107,451,558.00
02/24/2005,13:07,1194.00,1194.00,1193.75,1193.75,31,20,51.00
02/24/2005,13:08,1193.75,1194.00,1193.75,1193.75,17,171,188.00
02/24/2005,13:09,1194.00,1194.00,1193.50,1193.50,54,972,1026.00
02/24/2005,13:10,1193.50,1194.75,1193.25,1194.75,4494,1263,5757.00
02/24/2005,13:11,1194.50,1195.50,1194.50,1194.75,5909,3267,9176.00
02/24/2005,13:12,1195.00,1197.50,1194.75,1197.25,11709,4749,16458.00
02/24/2005,13:13,1197.00,1197.25,1196.75,1197.25,3397,1834,5231.00
02/24/2005,13:14,1197.25,1197.50,1196.50,1196.75,2946,3579,6525.00
02/24/2005,13:15,1197.00,1197.25,1196.50,1196.50,1799,1527,3326.00
02/24/2005,13:16,1196.50,1197.25,1196.50,1197.00,1455,92,1547.00
02/24/2005,13:17,1197.00,1198.25,1197.00,1197.50,6960,2577,9537.00
02/24/2005,13:18,1197.75,1197.75,1197.25,1197.25,1949,765,2714.00
02/24/2005,13:19,1197.25,1197.50,1197.00,1197.25,823,1561,2384.00
02/24/2005,13:20,1197.25,1197.75,1197.25,1197.50,573,682,1255.00
02/24/2005,13:21,1197.50,1197.50,1197.25,1197.25,127,586,713.00
02/24/2005,13:22,1197.25,1198.00,1197.00,1198.00,1881,1254,3135.00
02/24/2005,13:23,1198.00,1198.00,1197.25,1197.75,2274,915,3189.00
02/24/2005,13:24,1198.00,1198.50,1197.75,1197.75,3488,1431,4919.00
02/24/2005,13:25,1197.75,1198.25,1197.50,1198.00,2081,1243,3324.00
02/24/2005,13:26,1198.00,1198.25,1197.50,1197.50,469,2015,2484.00
02/24/2005,13:27,1197.50,1197.75,1197.25,1197.50,651,1079,1730.00
02/24/2005,13:28,1197.50,1197.75,1197.25,1197.25,1115,486,1601.00
02/24/2005,13:29,1197.25,1197.50,1196.75,1197.00,381,2601,2982.00
02/24/2005,13:30,1197.00,1197.50,1197.00,1197.25,531,186,717.00
02/24/2005,13:31,1197.00,1197.25,1197.00,1197.25,352,120,472.00
02/24/2005,13:32,1197.25,1197.25,1197.00,1197.00,20,584,604.00
02/24/2005,13:33,1197.00,1198.00,1197.00,1198.00,2678,239,2917.00
02/24/2005,13:34,1198.00,1198.00,1197.50,1197.50,812,1548,2360.00
02/24/2005,13:35,1197.50,1197.75,1197.25,1197.75,294,447,741.00
02/24/2005,13:36,1197.50,1197.50,1197.00,1197.25,122,1203,1325.00
02/24/2005,13:37,1197.25,1197.25,1196.75,1196.75,329,1252,1581.00
02/24/2005,13:38,1197.00,1197.00,1196.50,1196.50,1046,1120,2166.00
02/24/2005,13:39,1196.75,1196.75,1196.25,1196.50,522,1335,1857.00
02/24/2005,13:40,1196.50,1196.75,1196.25,1196.50,942,715,1657.00
02/24/2005,13:41,1196.75,1196.75,1196.50,1196.75,514,600,1114.00
02/24/2005,13:42,1196.75,1197.00,1196.50,1197.00,434,89,523.00
02/24/2005,13:43,1196.75,1197.75,1196.75,1197.75,2390,216,2606.00
02/24/2005,13:44,1197.50,1197.75,1197.25,1197.50,818,596,1414.00
02/24/2005,13:45,1197.50,1197.50,1197.25,1197.25,332,71,403.00
02/24/2005,13:46,1197.25,1197.75,1197.25,1197.50,701,252,953.00
02/24/2005,13:47,1197.50,1197.50,1196.75,1197.00,668,1574,2242.00
02/24/2005,13:48,1197.00,1197.00,1196.75,1196.75,390,746,1136.00
02/24/2005,13:49,1197.00,1197.00,1196.75,1196.75,321,225,546.00
02/24/2005,13:50,1196.75,1197.00,1196.50,1196.75,296,609,905.00
02/24/2005,13:51,1196.75,1197.00,1196.50,1196.75,380,511,891.00
02/24/2005,13:52,1196.75,1197.25,1196.50,1197.25,810,70,880.00
02/24/2005,13:53,1197.25,1197.75,1197.25,1197.25,1160,377,1537.00
02/24/2005,13:54,1197.25,1197.50,1197.25,1197.50,735,266,1001.00
02/24/2005,13:55,1197.50,1197.50,1197.00,1197.00,123,626,749.00
02/24/2005,13:56,1197.00,1197.25,1197.00,1197.00,122,46,168.00
02/24/2005,13:57,1197.00,1197.00,1196.25,1196.50,732,2369,3101.00
02/24/2005,13:58,1196.75,1197.25,1196.75,1197.25,875,109,984.00
02/24/2005,13:59,1197.25,1197.75,1197.00,1197.75,1045,114,1159.00
02/24/2005,14:00,1197.75,1198.00,1197.50,1197.75,1393,651,2044.00
02/24/2005,14:01,1197.75,1197.75,1197.25,1197.50,937,427,1364.00
02/24/2005,14:02,1197.50,1197.75,1197.25,1197.25,14,364,378.00
02/24/2005,14:03,1197.50,1197.75,1197.50,1197.50,415,280,695.00
02/24/2005,14:04,1197.50,1197.75,1197.25,1197.25,6,972,978.00
02/24/2005,14:05,1197.25,1198.75,1197.25,1198.75,4556,634,5190.00
02/24/2005,14:06,1198.50,1199.25,1198.50,1199.00,4298,2069,6367.00
02/24/2005,14:07,1199.00,1199.25,1198.50,1198.75,570,1496,2066.00
02/24/2005,14:08,1198.50,1199.00,1198.50,1199.00,620,581,1201.00
02/24/2005,14:09,1199.00,1199.00,1198.50,1198.50,279,648,927.00
02/24/2005,14:10,1198.50,1199.00,1198.50,1198.75,558,356,914.00
02/24/2005,14:11,1198.75,1198.75,1198.50,1198.50,521,488,1009.00
02/24/2005,14:12,1198.75,1199.50,1198.50,1199.25,3283,931,4214.00
02/24/2005,14:13,1199.00,1199.75,1198.75,1199.50,1961,2159,4120.00
02/24/2005,14:14,1199.50,1200.00,1199.00,1199.25,2873,2425,5298.00
02/24/2005,14:15,1199.25,1199.75,1199.25,1199.50,863,1018,1881.00
02/24/2005,14:16,1199.50,1199.75,1199.00,1199.75,604,1097,1701.00
02/24/2005,14:17,1199.50,1199.75,1199.00,1199.25,562,1587,2149.00
02/24/2005,14:18,1199.25,1199.25,1198.75,1199.00,818,810,1628.00
02/24/2005,14:19,1199.00,1199.25,1198.75,1199.00,817,650,1467.00
02/24/2005,14:20,1199.00,1199.25,1198.50,1198.75,798,1607,2405.00
02/24/2005,14:21,1198.75,1199.00,1198.75,1198.75,38,295,333.00
02/24/2005,14:22,1198.75,1199.00,1198.50,1198.50,202,443,645.00
02/24/2005,14:23,1198.75,1198.75,1198.25,1198.75,230,1064,1294.00
02/24/2005,14:24,1198.75,1199.00,1198.50,1198.50,807,1386,2193.00
02/24/2005,14:25,1198.50,1198.75,1198.25,1198.50,792,920,1712.00
02/24/2005,14:26,1198.50,1198.75,1198.25,1198.50,511,429,940.00
02/24/2005,14:27,1198.50,1198.75,1198.00,1198.75,1336,876,2212.00
02/24/2005,14:28,1198.75,1199.00,1198.25,1198.75,1151,614,1765.00
02/24/2005,14:29,1198.50,1198.75,1198.50,1198.75,42,56,98.00
02/24/2005,14:30,1198.75,1198.75,1198.25,1198.50,562,681,1243.00
02/24/2005,14:31,1198.75,1198.75,1198.50,1198.75,63,175,238.00
02/24/2005,14:32,1198.50,1199.00,1198.50,1199.00,565,89,654.00
02/24/2005,14:33,1199.00,1199.00,1198.75,1199.00,113,171,284.00
02/24/2005,14:34,1199.00,1199.25,1198.75,1199.25,1700,830,2530.00
02/24/2005,14:35,1199.00,1199.75,1199.00,1199.50,1763,76,1839.00
02/24/2005,14:36,1199.50,1200.75,1199.50,1200.50,6176,2391,8567.00
02/24/2005,14:37,1200.50,1201.25,1200.50,1201.00,4308,1452,5760.00
02/24/2005,14:38,1201.00,1201.50,1200.25,1200.25,1888,3158,5046.00
02/24/2005,14:39,1200.25,1200.75,1200.00,1200.50,1697,1637,3334.00
02/24/2005,14:40,1200.50,1201.00,1200.50,1200.50,741,2262,3003.00
02/24/2005,14:41,1200.25,1200.75,1200.25,1200.25,611,575,1186.00
02/24/2005,14:42,1200.50,1200.50,1200.25,1200.25,753,217,970.00
02/24/2005,14:43,1200.50,1200.75,1200.25,1200.50,322,587,909.00
02/24/2005,14:44,1200.25,1200.75,1200.25,1200.50,634,318,952.00
02/24/2005,14:45,1200.50,1200.75,1200.50,1200.75,422,254,676.00
02/24/2005,14:46,1200.75,1200.75,1200.25,1200.50,1201,1176,2377.00
02/24/2005,14:47,1200.75,1200.75,1200.00,1200.00,129,2557,2686.00
02/24/2005,14:48,1200.00,1200.50,1200.00,1200.25,927,207,1134.00
02/24/2005,14:49,1200.25,1200.50,1200.00,1200.00,82,1028,1110.00
02/24/2005,14:50,1200.00,1200.25,1199.75,1200.00,497,1579,2076.00
02/24/2005,14:51,1200.00,1200.50,1200.00,1200.25,1062,422,1484.00
02/24/2005,14:52,1200.50,1200.50,1200.25,1200.25,57,274,331.00
02/24/2005,14:53,1200.50,1200.50,1200.00,1200.00,353,926,1279.00
02/24/2005,14:54,1200.25,1200.50,1200.00,1200.25,372,1217,1589.00
02/24/2005,14:55,1200.25,1200.50,1200.00,1200.25,233,549,782.00
02/24/2005,14:56,1200.50,1200.50,1200.25,1200.50,1297,307,1604.00
02/24/2005,14:57,1200.50,1201.00,1200.50,1200.50,1908,1829,3737.00
02/24/2005,14:58,1200.75,1201.00,1200.50,1201.00,1155,272,1427.00
02/24/2005,14:59,1200.75,1201.00,1200.50,1201.00,1679,869,2548.00
02/24/2005,15:00,1201.00,1201.00,1200.50,1201.00,1921,3109,5030.00
02/24/2005,15:01,1201.00,1201.00,1200.00,1200.25,1905,4528,6433.00
02/24/2005,15:02,1200.00,1200.50,1200.00,1200.25,1058,324,1382.00
02/24/2005,15:03,1200.25,1200.50,1200.25,1200.50,589,154,743.00
02/24/2005,15:04,1200.50,1200.50,1200.25,1200.50,402,52,454.00
02/24/2005,15:05,1200.50,1200.50,1200.25,1200.50,67,874,941.00
02/24/2005,15:06,1200.25,1200.50,1200.00,1200.25,93,554,647.00
02/24/2005,15:07,1200.00,1200.50,1200.00,1200.25,653,50,703.00
02/24/2005,15:08,1200.25,1200.50,1200.25,1200.50,97,233,330.00
02/24/2005,15:09,1200.25,1200.75,1200.25,1200.75,1999,59,2058.00
02/24/2005,15:10,1200.75,1200.75,1200.50,1200.75,893,852,1745.00
02/24/2005,15:11,1200.75,1200.75,1200.25,1200.50,1808,908,2716.00
02/24/2005,15:12,1200.75,1200.75,1200.25,1200.50,149,1439,1588.00
02/24/2005,15:13,1200.50,1200.75,1200.25,1200.50,1132,958,2090.00
02/24/2005,15:14,1200.50,1200.75,1200.25,1200.50,916,1026,1942.00
02/24/2005,15:15,1200.50,1201.00,1200.50,1200.75,2131,1880,4011.00
02/24/2005,15:16,1200.75,1200.75,1200.50,1200.50,11,1,12.00
02/24/2005,15:31,1200.75,1200.75,1200.50,1200.75,100,275,375.00
02/24/2005,15:32,1200.75,1200.75,1200.25,1200.25,72,137,209.00
02/24/2005,15:33,1200.50,1200.75,1200.50,1200.75,324,115,439.00
02/24/2005,15:34,1200.50,1200.50,1200.50,1200.50,0,264,264.00
02/24/2005,15:35,1200.75,1200.75,1200.50,1200.50,15,80,95.00
02/24/2005,15:36,1200.75,1200.75,1200.50,1200.50,4,62,66.00
02/24/2005,15:37,1200.50,1200.50,1200.25,1200.50,29,4,33.00
02/24/2005,15:38,1200.50,1200.50,1200.50,1200.50,8,0,8.00
02/24/2005,15:39,1200.50,1200.75,1200.25,1200.25,61,22,83.00
02/24/2005,15:40,1200.50,1200.75,1200.50,1200.75,48,0,48.00
02/24/2005,15:41,1200.50,1201.00,1200.50,1200.75,82,75,157.00
02/24/2005,15:42,1200.75,1201.00,1200.50,1200.50,49,184,233.00
02/24/2005,15:43,1200.75,1200.75,1200.75,1200.75,5,0,5.00
02/24/2005,15:44,1200.75,1200.75,1200.75,1200.75,55,0,55.00
02/24/2005,15:45,1200.75,1200.75,1200.75,1200.75,16,0,16.00
02/24/2005,15:46,1200.75,1200.75,1200.75,1200.75,36,0,36.00
02/24/2005,15:47,1200.75,1201.00,1200.75,1200.75,15,2,17.00
02/24/2005,15:49,1200.75,1200.75,1200.75,1200.75,0,11,11.00
02/24/2005,15:50,1200.75,1200.75,1200.75,1200.75,0,6,6.00
02/24/2005,15:52,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/24/2005,15:53,1201.00,1201.00,1201.00,1201.00,21,0,21.00
02/24/2005,15:54,1200.75,1201.00,1200.75,1201.00,5,67,72.00
02/24/2005,15:55,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/24/2005,15:56,1200.75,1201.00,1200.75,1201.00,1,1,2.00
02/24/2005,15:57,1201.00,1201.00,1200.75,1200.75,3,2,5.00
02/24/2005,15:58,1201.00,1201.00,1201.00,1201.00,62,0,62.00
02/24/2005,15:59,1201.00,1201.25,1201.00,1201.25,150,0,150.00
02/24/2005,16:00,1201.00,1201.25,1201.00,1201.25,10,13,23.00
02/24/2005,17:01,1200.75,1201.00,1200.75,1200.75,4,34,38.00
02/24/2005,17:02,1201.00,1201.00,1200.75,1200.75,5,2,7.00
02/24/2005,17:03,1201.00,1201.00,1200.75,1200.75,5,5,10.00
02/24/2005,17:04,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/24/2005,17:08,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/24/2005,17:09,1200.75,1201.00,1200.75,1201.00,1,4,5.00
02/24/2005,17:13,1200.75,1201.00,1200.75,1200.75,5,89,94.00
02/24/2005,17:14,1200.50,1200.50,1200.50,1200.50,0,2,2.00
02/24/2005,17:15,1200.75,1200.75,1200.50,1200.50,25,16,41.00
02/24/2005,17:16,1200.50,1200.50,1200.50,1200.50,0,7,7.00
02/24/2005,17:17,1200.50,1200.50,1200.50,1200.50,0,10,10.00
02/24/2005,17:18,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/24/2005,17:19,1200.75,1200.75,1200.75,1200.75,3,0,3.00
02/24/2005,17:21,1200.75,1200.75,1200.75,1200.75,3,0,3.00
02/24/2005,17:22,1200.50,1200.50,1200.50,1200.50,0,4,4.00
02/24/2005,17:23,1200.50,1200.50,1200.50,1200.50,0,10,10.00
02/24/2005,17:24,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/24/2005,17:26,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/24/2005,17:27,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/24/2005,17:29,1200.50,1200.75,1200.50,1200.75,2,1,3.00
02/24/2005,17:32,1200.50,1200.50,1200.50,1200.50,0,12,12.00
02/24/2005,17:33,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/24/2005,17:34,1200.50,1200.50,1200.50,1200.50,0,4,4.00
02/24/2005,17:36,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/24/2005,17:38,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/24/2005,17:40,1200.50,1200.50,1200.50,1200.50,0,123,123.00
02/24/2005,17:43,1200.25,1200.25,1200.25,1200.25,0,45,45.00
02/24/2005,17:45,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,17:46,1200.25,1200.50,1200.25,1200.25,1,36,37.00
02/24/2005,17:47,1200.50,1200.50,1200.25,1200.50,2,1,3.00
02/24/2005,17:48,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,17:50,1200.25,1200.25,1200.00,1200.25,2,16,18.00
02/24/2005,17:51,1200.50,1200.50,1200.25,1200.25,2,5,7.00
02/24/2005,17:52,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,17:54,1200.25,1200.25,1200.25,1200.25,0,5,5.00
02/24/2005,17:55,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,17:56,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,17:57,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,17:59,1200.25,1200.25,1200.25,1200.25,0,24,24.00
02/24/2005,18:01,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,18:02,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,18:04,1200.25,1200.25,1200.00,1200.25,2,4,6.00
02/24/2005,18:05,1200.25,1200.25,1200.25,1200.25,6,0,6.00
02/24/2005,18:06,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,18:14,1200.25,1200.25,1200.25,1200.25,3,0,3.00
02/24/2005,18:15,1200.25,1200.25,1200.25,1200.25,5,0,5.00
02/24/2005,18:16,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,18:21,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,18:22,1200.00,1200.00,1200.00,1200.00,0,42,42.00
02/24/2005,18:23,1200.00,1200.00,1200.00,1200.00,0,10,10.00
02/24/2005,18:24,1200.00,1200.00,1200.00,1200.00,0,3,3.00
02/24/2005,18:25,1200.25,1200.25,1200.25,1200.25,4,0,4.00
02/24/2005,18:27,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,18:29,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,18:31,1200.00,1200.25,1200.00,1200.25,1,1,2.00
02/24/2005,18:33,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,18:34,1200.00,1200.00,1200.00,1200.00,0,61,61.00
02/24/2005,18:36,1200.00,1200.00,1200.00,1200.00,0,2,2.00
02/24/2005,18:42,1200.25,1200.25,1200.25,1200.25,2,0,2.00
02/24/2005,18:45,1200.25,1200.25,1200.25,1200.25,4,0,4.00
02/24/2005,18:46,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,18:48,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,18:49,1200.25,1200.25,1200.25,1200.25,85,0,85.00
02/24/2005,18:50,1200.25,1200.50,1200.25,1200.50,8,0,8.00
02/24/2005,18:53,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,18:54,1200.00,1200.00,1200.00,1200.00,0,2,2.00
02/24/2005,18:57,1200.00,1200.00,1200.00,1200.00,0,6,6.00
02/24/2005,18:59,1200.00,1200.00,1200.00,1200.00,0,2,2.00
02/24/2005,19:00,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,19:01,1200.25,1200.25,1200.25,1200.25,10,0,10.00
02/24/2005,19:03,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,19:06,1200.50,1200.50,1200.50,1200.50,50,0,50.00
02/24/2005,19:07,1200.50,1200.50,1200.50,1200.50,29,0,29.00
02/24/2005,19:09,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,19:10,1200.25,1200.25,1200.25,1200.25,0,3,3.00
02/24/2005,19:12,1200.50,1200.50,1200.25,1200.25,1,1,2.00
02/24/2005,19:13,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,19:14,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,19:16,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/24/2005,19:19,1200.25,1200.25,1200.25,1200.25,0,3,3.00
02/24/2005,19:21,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/24/2005,19:27,1200.50,1200.50,1200.50,1200.50,2,0,2.00
02/24/2005,19:28,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,19:40,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,19:41,1200.50,1200.50,1200.50,1200.50,2,0,2.00
02/24/2005,19:59,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,20:00,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,20:02,1200.25,1200.25,1200.25,1200.25,0,3,3.00
02/24/2005,20:08,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/24/2005,20:09,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/24/2005,20:10,1200.25,1200.25,1200.25,1200.25,0,3,3.00
02/24/2005,20:13,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/24/2005,20:16,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,20:17,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,20:18,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,20:20,1200.25,1200.25,1200.25,1200.25,0,3,3.00
02/24/2005,20:25,1200.25,1200.25,1200.00,1200.25,40,8,48.00
02/24/2005,20:31,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,20:32,1200.25,1200.25,1200.25,1200.25,22,0,22.00
02/24/2005,20:33,1200.25,1200.25,1200.00,1200.00,2,5,7.00
02/24/2005,20:35,1200.25,1200.25,1200.25,1200.25,6,0,6.00
02/24/2005,20:36,1200.25,1200.25,1200.00,1200.00,3,3,6.00
02/24/2005,20:38,1200.25,1200.25,1200.25,1200.25,30,0,30.00
02/24/2005,20:39,1200.25,1200.25,1200.25,1200.25,14,0,14.00
02/24/2005,20:40,1200.25,1200.25,1200.00,1200.00,1,2,3.00
02/24/2005,20:41,1200.00,1200.00,1200.00,1200.00,0,2,2.00
02/24/2005,20:42,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,20:47,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,20:48,1200.00,1200.00,1200.00,1200.00,0,4,4.00
02/24/2005,20:49,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,20:50,1200.00,1200.00,1200.00,1200.00,0,2,2.00
02/24/2005,20:53,1200.00,1200.00,1200.00,1200.00,0,3,3.00
02/24/2005,20:57,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:02,1200.25,1200.25,1200.25,1200.25,5,0,5.00
02/24/2005,21:03,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:06,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:07,1200.25,1200.25,1200.25,1200.25,10,0,10.00
02/24/2005,21:09,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:10,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:13,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:18,1200.25,1200.25,1200.25,1200.25,2,0,2.00
02/24/2005,21:21,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,21:22,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:24,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:25,1200.25,1200.25,1200.25,1200.25,10,0,10.00
02/24/2005,21:30,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:32,1200.00,1200.25,1200.00,1200.00,10,14,24.00
02/24/2005,21:34,1200.25,1200.25,1200.25,1200.25,4,0,4.00
02/24/2005,21:35,1200.00,1200.00,1200.00,1200.00,0,5,5.00
02/24/2005,21:37,1200.00,1200.00,1200.00,1200.00,0,8,8.00
02/24/2005,21:39,1200.00,1200.25,1200.00,1200.25,1,17,18.00
02/24/2005,21:43,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,21:51,1200.25,1200.25,1200.00,1200.00,1,1,2.00
02/24/2005,21:55,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,21:56,1200.25,1200.25,1200.25,1200.25,3,0,3.00
02/24/2005,22:00,1200.25,1200.25,1200.00,1200.00,1,1,2.00
02/24/2005,22:02,1200.25,1200.25,1200.25,1200.25,31,0,31.00
02/24/2005,22:03,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,22:05,1200.25,1200.25,1200.25,1200.25,2,0,2.00
02/24/2005,22:06,1200.25,1200.25,1200.25,1200.25,2,0,2.00
02/24/2005,22:08,1200.00,1200.25,1200.00,1200.25,21,1,22.00
02/24/2005,22:09,1200.25,1200.25,1200.25,1200.25,14,0,14.00
02/24/2005,22:13,1200.25,1200.25,1200.25,1200.25,6,0,6.00
02/24/2005,22:16,1200.25,1200.25,1200.25,1200.25,1,0,1.00
02/24/2005,22:20,1200.00,1200.00,1200.00,1200.00,0,10,10.00
02/24/2005,22:23,1200.00,1200.00,1200.00,1200.00,0,1,1.00
02/24/2005,22:31,1200.25,1200.25,1200.25,1200.25,8,0,8.00
02/24/2005,22:40,1200.25,1200.25,1200.25,1200.25,2,0,2.00
02/24/2005,22:43,1200.25,1200.25,1200.25,1200.25,5,0,5.00
02/24/2005,22:48,1200.25,1200.25,1200.25,1200.25,2,0,2.00
02/24/2005,22:50,1200.25,1200.25,1200.25,1200.25,9,0,9.00
02/24/2005,22:55,1200.25,1200.25,1200.25,1200.25,13,0,13.00
02/24/2005,22:57,1200.25,1200.25,1200.25,1200.25,2,0,2.00
02/24/2005,23:02,1200.25,1200.50,1200.25,1200.50,6,0,6.00
02/24/2005,23:03,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/24/2005,23:09,1200.25,1200.25,1200.25,1200.25,0,2,2.00
02/24/2005,23:10,1200.00,1200.25,1200.00,1200.25,1,1,2.00
02/24/2005,23:26,1200.00,1200.00,1200.00,1200.00,0,3,3.00
02/24/2005,23:29,1200.25,1200.25,1200.25,1200.25,4,0,4.00
02/24/2005,23:31,1200.25,1200.25,1200.25,1200.25,10,0,10.00
02/24/2005,23:32,1200.50,1200.50,1200.50,1200.50,50,0,50.00
02/24/2005,23:34,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/24/2005,23:35,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/24/2005,23:40,1200.50,1200.50,1200.50,1200.50,21,0,21.00
02/24/2005,23:41,1200.50,1200.50,1200.50,1200.50,10,0,10.00
02/24/2005,23:44,1200.50,1200.50,1200.50,1200.50,10,0,10.00
02/24/2005,23:48,1200.50,1200.75,1200.50,1200.75,31,0,31.00
02/24/2005,23:53,1200.75,1200.75,1200.75,1200.75,30,0,30.00
02/24/2005,23:54,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/24/2005,23:58,1200.75,1200.75,1200.75,1200.75,50,0,50.00
02/24/2005,23:59,1200.75,1201.00,1200.75,1201.00,126,0,126.00
02/25/2005,00:00,1201.00,1201.00,1201.00,1201.00,21,0,21.00
02/25/2005,00:01,1201.00,1201.00,1201.00,1201.00,43,0,43.00
02/25/2005,00:04,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/25/2005,00:06,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/25/2005,00:07,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/25/2005,00:09,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/25/2005,00:10,1200.75,1200.75,1200.75,1200.75,0,8,8.00
02/25/2005,00:21,1200.75,1200.75,1200.75,1200.75,0,6,6.00
02/25/2005,00:22,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/25/2005,00:23,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/25/2005,00:24,1200.75,1200.75,1200.75,1200.75,0,8,8.00
02/25/2005,00:25,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/25/2005,00:31,1200.75,1200.75,1200.75,1200.75,0,2,2.00
02/25/2005,00:34,1200.75,1200.75,1200.75,1200.75,0,9,9.00
02/25/2005,00:35,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/25/2005,00:36,1200.75,1200.75,1200.75,1200.75,5,0,5.00
02/25/2005,00:38,1200.75,1200.75,1200.75,1200.75,7,0,7.00
02/25/2005,00:39,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/25/2005,00:41,1200.75,1201.00,1200.75,1201.00,2,0,2.00
02/25/2005,00:47,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/25/2005,00:49,1200.75,1200.75,1200.75,1200.75,0,4,4.00
02/25/2005,00:50,1200.75,1201.00,1200.75,1200.75,8,3,11.00
02/25/2005,00:53,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/25/2005,00:54,1200.75,1200.75,1200.75,1200.75,0,6,6.00
02/25/2005,00:59,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/25/2005,01:01,1200.75,1200.75,1200.75,1200.75,0,11,11.00
02/25/2005,01:02,1200.75,1200.75,1200.75,1200.75,0,1,1.00
02/25/2005,01:03,1200.75,1200.75,1200.75,1200.75,0,6,6.00
02/25/2005,01:04,1200.50,1200.50,1200.50,1200.50,0,2,2.00
02/25/2005,01:05,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/25/2005,01:06,1200.75,1200.75,1200.75,1200.75,5,0,5.00
02/25/2005,01:09,1200.75,1200.75,1200.75,1200.75,3,0,3.00
02/25/2005,01:11,1200.50,1200.50,1200.50,1200.50,0,2,2.00
02/25/2005,01:12,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/25/2005,01:15,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/25/2005,01:16,1200.50,1200.50,1200.50,1200.50,0,3,3.00
02/25/2005,01:20,1200.50,1200.50,1200.50,1200.50,0,1,1.00
02/25/2005,01:21,1200.75,1200.75,1200.75,1200.75,20,0,20.00
02/25/2005,01:26,1200.75,1200.75,1200.75,1200.75,10,0,10.00
02/25/2005,01:29,1200.75,1200.75,1200.75,1200.75,20,0,20.00
02/25/2005,01:30,1200.75,1200.75,1200.75,1200.75,4,0,4.00
02/25/2005,01:31,1200.75,1200.75,1200.50,1200.50,3,2,5.00
02/25/2005,01:32,1200.75,1200.75,1200.75,1200.75,1,0,1.00
02/25/2005,01:35,1200.50,1200.50,1200.50,1200.50,0,4,4.00
02/25/2005,01:36,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/25/2005,01:39,1200.75,1200.75,1200.75,1200.75,5,0,5.00
02/25/2005,01:40,1200.75,1201.00,1200.50,1200.75,9,11,20.00
02/25/2005,01:41,1200.50,1200.50,1200.50,1200.50,0,5,5.00
02/25/2005,01:42,1200.75,1200.75,1200.75,1200.75,4,0,4.00
02/25/2005,01:44,1200.75,1200.75,1200.75,1200.75,4,0,4.00
02/25/2005,01:48,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/25/2005,01:52,1200.50,1200.50,1200.50,1200.50,0,90,90.00
02/25/2005,01:56,1200.50,1200.50,1200.50,1200.50,0,40,40.00
02/25/2005,01:57,1200.25,1200.25,1200.25,1200.25,0,1,1.00
02/25/2005,01:59,1200.25,1200.50,1200.25,1200.50,87,34,121.00
02/25/2005,02:00,1200.50,1200.50,1200.50,1200.50,2,0,2.00
02/25/2005,02:01,1200.75,1201.00,1200.75,1200.75,265,9,274.00
02/25/2005,02:02,1200.75,1201.00,1200.50,1200.50,23,117,140.00
02/25/2005,02:03,1200.75,1201.00,1200.75,1201.00,296,10,306.00
02/25/2005,02:04,1201.00,1201.00,1200.75,1200.75,37,61,98.00
02/25/2005,02:05,1200.75,1200.75,1200.50,1200.75,50,4,54.00
02/25/2005,02:06,1200.75,1200.75,1200.75,1200.75,24,0,24.00
02/25/2005,02:07,1200.75,1201.00,1200.75,1200.75,66,5,71.00
02/25/2005,02:08,1200.75,1200.75,1200.75,1200.75,0,5,5.00
02/25/2005,02:09,1201.00,1201.25,1201.00,1201.25,51,0,51.00
02/25/2005,02:10,1201.25,1201.25,1201.00,1201.25,12,1,13.00
02/25/2005,02:11,1201.25,1201.25,1201.25,1201.25,5,0,5.00
02/25/2005,02:12,1201.25,1201.50,1201.25,1201.50,252,36,288.00
02/25/2005,02:13,1201.25,1201.50,1201.25,1201.50,3,2,5.00
02/25/2005,02:14,1201.25,1201.50,1201.25,1201.25,5,245,250.00
02/25/2005,02:15,1201.25,1201.25,1201.25,1201.25,0,84,84.00
02/25/2005,02:16,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/25/2005,02:17,1201.25,1201.25,1201.25,1201.25,0,49,49.00
02/25/2005,02:18,1201.50,1201.50,1201.25,1201.25,6,4,10.00
02/25/2005,02:19,1201.50,1201.50,1201.25,1201.25,5,25,30.00
02/25/2005,02:20,1201.25,1201.75,1201.25,1201.50,125,213,338.00
02/25/2005,02:21,1201.25,1201.25,1201.25,1201.25,0,3,3.00
02/25/2005,02:22,1201.25,1201.25,1201.25,1201.25,0,29,29.00
02/25/2005,02:23,1201.25,1201.50,1201.25,1201.50,1,2,3.00
02/25/2005,02:24,1201.25,1201.25,1201.25,1201.25,0,20,20.00
02/25/2005,02:25,1201.25,1201.25,1201.00,1201.00,0,256,256.00
02/25/2005,02:26,1201.00,1201.00,1201.00,1201.00,0,32,32.00
02/25/2005,02:27,1201.00,1201.00,1201.00,1201.00,0,47,47.00
02/25/2005,02:28,1201.00,1201.00,1200.50,1200.75,37,225,262.00
02/25/2005,02:29,1200.50,1200.50,1200.00,1200.25,7,226,233.00
02/25/2005,02:30,1200.50,1200.50,1200.25,1200.50,5,15,20.00
02/25/2005,02:31,1200.25,1200.50,1200.25,1200.50,2,5,7.00
02/25/2005,02:32,1200.25,1200.25,1200.25,1200.25,0,22,22.00
02/25/2005,02:33,1200.50,1200.50,1200.50,1200.50,23,0,23.00
02/25/2005,02:34,1200.50,1200.50,1200.50,1200.50,6,0,6.00
02/25/2005,02:35,1200.25,1200.25,1200.25,1200.25,0,80,80.00
02/25/2005,02:36,1200.25,1200.25,1200.25,1200.25,0,3,3.00
02/25/2005,02:37,1200.50,1200.50,1200.50,1200.50,1,0,1.00
02/25/2005,02:38,1200.25,1200.25,1200.25,1200.25,0,175,175.00
02/25/2005,02:39,1200.50,1200.75,1200.25,1200.50,49,100,149.00
02/25/2005,02:40,1200.50,1200.50,1200.50,1200.50,2,0,2.00
02/25/2005,02:41,1200.50,1200.50,1200.50,1200.50,93,0,93.00
02/25/2005,02:42,1200.50,1200.50,1200.25,1200.25,28,8,36.00
02/25/2005,02:43,1200.50,1200.50,1200.50,1200.50,37,0,37.00
02/25/2005,02:45,1200.50,1200.50,1200.50,1200.50,6,0,6.00
02/25/2005,02:46,1200.50,1200.50,1200.25,1200.50,7,2,9.00
02/25/2005,02:47,1200.50,1200.75,1200.50,1200.75,5,0,5.00
02/25/2005,02:48,1200.75,1200.75,1200.75,1200.75,11,0,11.00
02/25/2005,02:52,1200.75,1200.75,1200.75,1200.75,2,0,2.00
02/25/2005,02:55,1200.75,1200.75,1200.75,1200.75,19,0,19.00
02/25/2005,02:56,1200.75,1201.00,1200.75,1201.00,111,0,111.00
02/25/2005,02:57,1201.00,1201.25,1201.00,1201.25,129,0,129.00
02/25/2005,02:58,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/25/2005,03:00,1201.00,1201.00,1201.00,1201.00,0,12,12.00
02/25/2005,03:01,1201.00,1201.25,1200.75,1200.75,1,38,39.00
02/25/2005,03:02,1201.00,1201.00,1201.00,1201.00,19,0,19.00
02/25/2005,03:03,1201.00,1201.00,1201.00,1201.00,19,0,19.00
02/25/2005,03:04,1201.00,1201.00,1201.00,1201.00,12,0,12.00
02/25/2005,03:07,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/25/2005,03:08,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/25/2005,03:09,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/25/2005,03:11,1201.00,1201.00,1201.00,1201.00,55,0,55.00
02/25/2005,03:13,1201.00,1201.25,1200.75,1201.25,49,50,99.00
02/25/2005,03:15,1201.00,1201.25,1201.00,1201.25,75,5,80.00
02/25/2005,03:16,1201.25,1201.25,1201.00,1201.25,99,4,103.00
02/25/2005,03:17,1201.25,1201.25,1201.25,1201.25,48,0,48.00
02/25/2005,03:18,1201.25,1201.25,1201.25,1201.25,35,0,35.00
02/25/2005,03:19,1201.25,1201.25,1201.25,1201.25,1,0,1.00
02/25/2005,03:20,1201.25,1201.25,1201.00,1201.00,1,2,3.00
02/25/2005,03:21,1201.25,1201.25,1201.25,1201.25,2,0,2.00
02/25/2005,03:24,1201.25,1201.25,1201.25,1201.25,81,0,81.00
02/25/2005,03:25,1201.25,1201.50,1201.25,1201.50,14,0,14.00
02/25/2005,03:26,1201.25,1201.25,1201.25,1201.25,0,56,56.00
02/25/2005,03:27,1201.25,1201.25,1201.25,1201.25,0,11,11.00
02/25/2005,03:28,1201.25,1201.25,1201.25,1201.25,0,1,1.00
02/25/2005,03:29,1201.00,1201.00,1201.00,1201.00,0,161,161.00
02/25/2005,03:30,1201.00,1201.00,1201.00,1201.00,0,2,2.00
02/25/2005,03:33,1201.00,1201.00,1201.00,1201.00,0,5,5.00
02/25/2005,03:34,1201.25,1201.25,1201.25,1201.25,50,0,50.00
02/25/2005,03:36,1201.25,1201.50,1201.25,1201.50,13,0,13.00
02/25/2005,03:37,1201.50,1201.50,1201.50,1201.50,20,0,20.00
02/25/2005,03:40,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/25/2005,03:41,1201.50,1201.50,1201.50,1201.50,1,0,1.00
02/25/2005,03:42,1201.50,1201.50,1201.50,1201.50,73,0,73.00
02/25/2005,03:43,1201.50,1202.00,1201.50,1202.00,388,0,388.00
02/25/2005,03:44,1201.75,1202.00,1201.75,1202.00,46,3,49.00
02/25/2005,03:45,1202.00,1202.25,1202.00,1202.25,38,0,38.00
02/25/2005,03:46,1202.00,1202.25,1202.00,1202.25,1,7,8.00
02/25/2005,03:47,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,03:48,1202.00,1202.50,1202.00,1202.25,340,8,348.00
02/25/2005,03:49,1202.25,1202.25,1202.00,1202.25,33,47,80.00
02/25/2005,03:50,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,03:51,1202.25,1202.25,1202.25,1202.25,41,0,41.00
02/25/2005,03:52,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/25/2005,03:54,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/25/2005,03:55,1202.25,1202.25,1202.25,1202.25,90,0,90.00
02/25/2005,03:58,1202.00,1202.00,1202.00,1202.00,0,9,9.00
02/25/2005,03:59,1202.00,1202.00,1202.00,1202.00,0,12,12.00
02/25/2005,04:00,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/25/2005,04:01,1202.00,1202.00,1202.00,1202.00,0,119,119.00
02/25/2005,04:03,1202.00,1202.25,1202.00,1202.25,1,38,39.00
02/25/2005,04:04,1202.00,1202.00,1202.00,1202.00,0,31,31.00
02/25/2005,04:05,1202.00,1202.00,1202.00,1202.00,0,3,3.00
02/25/2005,04:06,1202.00,1202.00,1202.00,1202.00,0,4,4.00
02/25/2005,04:07,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,04:09,1202.25,1202.50,1202.00,1202.50,302,6,308.00
02/25/2005,04:10,1202.25,1202.25,1202.25,1202.25,0,17,17.00
02/25/2005,04:11,1202.25,1202.25,1202.25,1202.25,0,23,23.00
02/25/2005,04:12,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/25/2005,04:13,1202.25,1202.25,1202.25,1202.25,0,64,64.00
02/25/2005,04:14,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/25/2005,04:15,1202.25,1202.50,1202.25,1202.25,1,13,14.00
02/25/2005,04:16,1202.25,1202.50,1202.25,1202.50,3,2,5.00
02/25/2005,04:17,1202.50,1202.50,1202.50,1202.50,11,0,11.00
02/25/2005,04:18,1202.50,1202.50,1202.25,1202.25,1,7,8.00
02/25/2005,04:19,1202.25,1202.25,1202.25,1202.25,0,26,26.00
02/25/2005,04:20,1202.25,1202.25,1202.25,1202.25,0,3,3.00
02/25/2005,04:21,1202.25,1202.50,1202.25,1202.25,2,10,12.00
02/25/2005,04:22,1202.25,1202.25,1202.25,1202.25,0,46,46.00
02/25/2005,04:24,1202.00,1202.25,1202.00,1202.25,1,2,3.00
02/25/2005,04:25,1202.00,1202.25,1202.00,1202.25,9,1,10.00
02/25/2005,04:26,1202.25,1202.25,1202.25,1202.25,24,0,24.00
02/25/2005,04:28,1202.25,1202.25,1202.25,1202.25,41,0,41.00
02/25/2005,04:29,1202.00,1202.25,1202.00,1202.25,2,10,12.00
02/25/2005,04:30,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/25/2005,04:31,1202.25,1202.25,1202.25,1202.25,7,0,7.00
02/25/2005,04:32,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/25/2005,04:35,1202.25,1202.25,1202.00,1202.25,2,4,6.00
02/25/2005,04:37,1202.00,1202.00,1202.00,1202.00,0,5,5.00
02/25/2005,04:38,1202.25,1202.25,1202.00,1202.25,5,4,9.00
02/25/2005,04:39,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/25/2005,04:40,1202.00,1202.25,1202.00,1202.25,26,1,27.00
02/25/2005,04:41,1202.00,1202.00,1202.00,1202.00,0,4,4.00
02/25/2005,04:43,1202.00,1202.00,1202.00,1202.00,0,73,73.00
02/25/2005,04:44,1202.25,1202.25,1202.25,1202.25,73,0,73.00
02/25/2005,04:45,1202.25,1202.25,1202.25,1202.25,9,0,9.00
02/25/2005,04:46,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/25/2005,04:47,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/25/2005,04:48,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/25/2005,04:49,1202.25,1202.25,1202.00,1202.00,3,5,8.00
02/25/2005,04:50,1202.25,1202.25,1202.00,1202.00,3,1,4.00
02/25/2005,04:51,1202.25,1202.25,1202.00,1202.00,1,11,12.00
02/25/2005,04:52,1202.25,1202.25,1202.25,1202.25,6,0,6.00
02/25/2005,04:53,1202.00,1202.00,1202.00,1202.00,0,47,47.00
02/25/2005,04:54,1202.00,1202.00,1202.00,1202.00,0,20,20.00
02/25/2005,04:55,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,04:59,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,05:00,1202.00,1202.25,1202.00,1202.00,3,11,14.00
02/25/2005,05:01,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/25/2005,05:02,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/25/2005,05:03,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/25/2005,05:04,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,05:06,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,05:07,1202.25,1202.25,1202.25,1202.25,7,0,7.00
02/25/2005,05:08,1202.25,1202.25,1202.25,1202.25,67,0,67.00
02/25/2005,05:09,1202.25,1202.25,1202.00,1202.00,18,2,20.00
02/25/2005,05:10,1202.00,1202.25,1202.00,1202.25,56,2,58.00
02/25/2005,05:11,1202.25,1202.25,1202.25,1202.25,27,0,27.00
02/25/2005,05:13,1202.00,1202.00,1202.00,1202.00,0,50,50.00
02/25/2005,05:14,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/25/2005,05:15,1202.25,1202.25,1202.00,1202.00,1,35,36.00
02/25/2005,05:16,1202.00,1202.00,1202.00,1202.00,0,57,57.00
02/25/2005,05:17,1202.00,1202.25,1202.00,1202.00,3,31,34.00
02/25/2005,05:18,1202.00,1202.00,1201.75,1202.00,2,6,8.00
02/25/2005,05:19,1202.00,1202.00,1202.00,1202.00,35,0,35.00
02/25/2005,05:20,1202.00,1202.00,1202.00,1202.00,3,0,3.00
02/25/2005,05:21,1202.25,1202.25,1202.25,1202.25,5,0,5.00
02/25/2005,05:22,1202.25,1202.25,1202.25,1202.25,10,0,10.00
02/25/2005,05:23,1202.00,1202.25,1202.00,1202.25,3,1,4.00
02/25/2005,05:24,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,05:25,1202.00,1202.00,1202.00,1202.00,0,20,20.00
02/25/2005,05:30,1202.25,1202.25,1202.25,1202.25,12,0,12.00
02/25/2005,05:33,1202.25,1202.25,1202.25,1202.25,20,0,20.00
02/25/2005,05:34,1202.25,1202.25,1202.25,1202.25,7,0,7.00
02/25/2005,05:35,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,05:37,1202.00,1202.25,1202.00,1202.25,2,2,4.00
02/25/2005,05:38,1202.25,1202.25,1202.25,1202.25,9,0,9.00
02/25/2005,05:40,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,05:42,1202.00,1202.00,1202.00,1202.00,0,15,15.00
02/25/2005,05:43,1202.00,1202.00,1202.00,1202.00,0,10,10.00
02/25/2005,05:45,1202.00,1202.00,1202.00,1202.00,0,246,246.00
02/25/2005,05:46,1202.00,1202.25,1202.00,1202.00,10,25,35.00
02/25/2005,05:47,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/25/2005,05:48,1201.75,1202.00,1201.75,1202.00,4,1,5.00
02/25/2005,05:49,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/25/2005,05:50,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/25/2005,05:51,1201.75,1202.00,1201.75,1202.00,8,12,20.00
02/25/2005,05:53,1201.75,1202.00,1201.75,1202.00,1,7,8.00
02/25/2005,05:55,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/25/2005,05:57,1202.00,1202.00,1202.00,1202.00,53,0,53.00
02/25/2005,05:58,1202.00,1202.00,1201.75,1201.75,1,1,2.00
02/25/2005,05:59,1202.00,1202.00,1202.00,1202.00,6,0,6.00
02/25/2005,06:00,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/25/2005,06:01,1201.75,1202.00,1201.75,1202.00,3,2,5.00
02/25/2005,06:02,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/25/2005,06:03,1202.00,1202.00,1202.00,1202.00,103,0,103.00
02/25/2005,06:04,1202.00,1202.00,1202.00,1202.00,9,0,9.00
02/25/2005,06:05,1202.00,1202.00,1202.00,1202.00,4,0,4.00
02/25/2005,06:06,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/25/2005,06:07,1202.00,1202.00,1202.00,1202.00,22,0,22.00
02/25/2005,06:08,1202.00,1202.25,1202.00,1202.00,3,3,6.00
02/25/2005,06:09,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/25/2005,06:10,1202.00,1202.50,1202.00,1202.25,202,2,204.00
02/25/2005,06:12,1202.25,1202.25,1202.25,1202.25,0,6,6.00
02/25/2005,06:14,1202.00,1202.25,1202.00,1202.00,4,36,40.00
02/25/2005,06:15,1202.00,1202.00,1202.00,1202.00,0,28,28.00
02/25/2005,06:16,1202.00,1202.25,1201.75,1201.75,1,96,97.00
02/25/2005,06:17,1202.00,1202.25,1202.00,1202.00,30,3,33.00
02/25/2005,06:18,1202.00,1202.25,1202.00,1202.25,104,27,131.00
02/25/2005,06:21,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/25/2005,06:22,1202.00,1202.00,1202.00,1202.00,0,2,2.00
02/25/2005,06:24,1202.00,1202.25,1202.00,1202.25,15,1,16.00
02/25/2005,06:27,1202.00,1202.25,1202.00,1202.25,6,45,51.00
02/25/2005,06:30,1202.00,1202.00,1202.00,1202.00,0,1,1.00
02/25/2005,06:31,1202.25,1202.25,1202.25,1202.25,1,0,1.00
02/25/2005,06:32,1202.00,1202.25,1202.00,1202.25,1,200,201.00
02/25/2005,06:33,1202.00,1202.25,1202.00,1202.25,5,12,17.00
02/25/2005,06:34,1202.00,1202.00,1202.00,1202.00,0,8,8.00
02/25/2005,06:35,1202.00,1202.00,1201.75,1202.00,55,39,94.00
02/25/2005,06:36,1202.00,1202.25,1201.75,1201.75,26,16,42.00
02/25/2005,06:37,1202.00,1202.25,1202.00,1202.00,15,6,21.00
02/25/2005,06:38,1202.00,1202.00,1202.00,1202.00,0,30,30.00
02/25/2005,06:39,1202.00,1202.00,1201.75,1201.75,0,15,15.00
02/25/2005,06:40,1201.75,1202.00,1201.75,1202.00,1,1,2.00
02/25/2005,06:42,1202.00,1202.00,1202.00,1202.00,2,0,2.00
02/25/2005,06:43,1202.00,1202.00,1202.00,1202.00,96,0,96.00
02/25/2005,06:44,1201.75,1202.00,1201.50,1202.00,11,173,184.00
02/25/2005,06:45,1201.75,1201.75,1201.75,1201.75,0,12,12.00
02/25/2005,06:46,1201.75,1202.00,1201.75,1202.00,11,2,13.00
02/25/2005,06:47,1202.00,1202.00,1202.00,1202.00,1,0,1.00
02/25/2005,06:48,1202.00,1202.00,1202.00,1202.00,37,0,37.00
02/25/2005,06:49,1202.00,1202.25,1202.00,1202.25,54,0,54.00
02/25/2005,06:50,1202.00,1202.25,1202.00,1202.25,4,20,24.00
02/25/2005,06:51,1202.00,1202.25,1202.00,1202.25,152,10,162.00
02/25/2005,06:52,1202.25,1202.25,1202.25,1202.25,27,0,27.00
02/25/2005,06:53,1202.25,1202.25,1202.25,1202.25,8,0,8.00
02/25/2005,06:54,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/25/2005,06:55,1202.25,1202.25,1202.00,1202.00,2,5,7.00
02/25/2005,06:56,1202.25,1202.25,1202.25,1202.25,97,0,97.00
02/25/2005,06:57,1202.25,1202.25,1202.25,1202.25,33,0,33.00
02/25/2005,06:58,1202.25,1202.25,1202.25,1202.25,18,0,18.00
02/25/2005,06:59,1202.50,1202.50,1202.25,1202.25,50,16,66.00
02/25/2005,07:00,1202.25,1202.25,1202.25,1202.25,0,11,11.00
02/25/2005,07:01,1202.25,1202.25,1202.25,1202.25,0,88,88.00
02/25/2005,07:03,1202.25,1202.25,1202.25,1202.25,0,1,1.00
02/25/2005,07:05,1202.25,1202.25,1202.25,1202.25,0,2,2.00
02/25/2005,07:06,1202.00,1202.00,1201.75,1201.75,0,301,301.00
02/25/2005,07:07,1201.75,1201.75,1201.75,1201.75,0,2,2.00
02/25/2005,07:09,1202.00,1202.00,1202.00,1202.00,6,0,6.00
02/25/2005,07:10,1202.00,1202.00,1201.75,1201.75,3,2,5.00
02/25/2005,07:11,1201.75,1201.75,1201.75,1201.75,0,236,236.00
02/25/2005,07:12,1202.00,1202.00,1201.75,1202.00,276,17,293.00
02/25/2005,07:13,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/25/2005,07:14,1201.75,1202.00,1201.75,1202.00,5,1,6.00
02/25/2005,07:15,1201.75,1201.75,1201.75,1201.75,0,1,1.00
02/25/2005,07:16,1202.00,1202.25,1202.00,1202.25,278,2,280.00
02/25/2005,07:17,1202.00,1202.25,1202.00,1202.25,12,2,14.00
02/25/2005,07:18,1202.25,1202.25,1202.00,1202.00,56,2,58.00
02/25/2005,07:19,1202.25,1202.25,1202.00,1202.00,6,26,32.00
02/25/2005,07:20,1202.25,1202.25,1202.25,1202.25,2,0,2.00
02/25/2005,07:21,1202.25,1202.25,1202.00,1202.25,5,1,6.00
02/25/2005,07:22,1202.00,1202.25,1202.00,1202.25,226,3,229.00
02/25/2005,07:23,1202.00,1202.25,1202.00,1202.00,91,25,116.00
02/25/2005,07:24,1202.25,1202.25,1202.00,1202.00,16,1,17.00
02/25/2005,07:25,1202.25,1202.25,1202.25,1202.25,3,0,3.00
02/25/2005,07:26,1202.00,1202.00,1202.00,1202.00,0,42,42.00
02/25/2005,07:27,1202.25,1202.25,1202.00,1202.25,62,121,183.00
02/25/2005,07:28,1202.00,1202.25,1202.00,1202.25,2,11,13.00
02/25/2005,07:29,1202.25,1202.25,1202.00,1202.00,19,2,21.00
02/25/2005,07:30,1202.00,1202.25,1201.75,1202.25,84,106,190.00
02/25/2005,07:31,1202.00,1202.25,1202.00,1202.00,44,118,162.00
02/25/2005,07:32,1202.00,1202.25,1202.00,1202.25,149,134,283.00
02/25/2005,07:33,1202.25,1202.25,1202.00,1202.00,49,31,80.00
02/25/2005,07:34,1202.00,1202.25,1202.00,1202.00,147,61,208.00
02/25/2005,07:35,1202.25,1202.25,1201.75,1201.75,2,156,158.00
02/25/2005,07:36,1202.00,1202.00,1201.75,1201.75,4,10,14.00
02/25/2005,07:37,1201.75,1202.00,1201.75,1201.75,10,5,15.00
02/25/2005,07:38,1201.75,1201.75,1201.75,1201.75,0,5,5.00
02/25/2005,07:39,1202.00,1202.00,1201.75,1202.00,292,2,294.00
02/25/2005,07:40,1202.00,1202.00,1202.00,1202.00,57,0,57.00
02/25/2005,07:41,1202.00,1202.75,1202.00,1202.50,1365,207,1572.00
02/25/2005,07:42,1202.25,1202.50,1202.25,1202.50,51,5,56.00
02/25/2005,07:43,1202.25,1202.50,1202.25,1202.25,13,5,18.00
02/25/2005,07:44,1202.25,1202.25,1201.75,1202.00,198,855,1053.00
02/25/2005,07:45,1201.75,1202.00,1201.75,1201.75,4,269,273.00
02/25/2005,07:46,1201.50,1201.75,1201.50,1201.50,175,8,183.00
02/25/2005,07:47,1201.75,1201.75,1201.50,1201.75,4,10,14.00
02/25/2005,07:48,1201.75,1201.75,1201.50,1201.50,11,2,13.00
02/25/2005,07:49,1201.75,1201.75,1201.50,1201.75,2,1,3.00
02/25/2005,07:50,1201.75,1201.75,1201.50,1201.75,19,5,24.00
02/25/2005,07:51,1201.50,1201.75,1201.50,1201.50,3,9,12.00
02/25/2005,07:52,1201.50,1201.50,1201.50,1201.50,0,73,73.00
02/25/2005,07:53,1201.50,1201.50,1201.50,1201.50,0,91,91.00
02/25/2005,07:54,1201.50,1201.75,1201.25,1201.50,85,9,94.00
02/25/2005,07:55,1201.50,1201.50,1201.25,1201.50,3,43,46.00
02/25/2005,07:56,1201.25,1201.50,1201.25,1201.50,3,50,53.00
02/25/2005,07:57,1201.25,1201.25,1200.50,1200.75,333,995,1328.00
02/25/2005,07:58,1200.75,1201.00,1200.75,1200.75,44,47,91.00
02/25/2005,07:59,1200.75,1201.00,1200.75,1201.00,121,55,176.00
02/25/2005,08:00,1200.75,1201.00,1200.75,1201.00,14,4,18.00
02/25/2005,08:01,1201.00,1201.00,1200.75,1200.75,329,21,350.00
02/25/2005,08:02,1201.00,1201.00,1201.00,1201.00,405,0,405.00
02/25/2005,08:03,1201.25,1201.25,1201.00,1201.00,1,54,55.00
02/25/2005,08:04,1201.00,1201.25,1201.00,1201.00,510,3,513.00
02/25/2005,08:05,1201.00,1201.00,1200.75,1200.75,0,561,561.00
02/25/2005,08:06,1200.75,1201.00,1200.50,1200.75,105,208,313.00
02/25/2005,08:07,1200.75,1200.75,1200.75,1200.75,0,3,3.00
02/25/2005,08:08,1201.00,1201.00,1200.50,1200.75,19,103,122.00
02/25/2005,08:09,1200.75,1200.75,1200.50,1200.75,88,88,176.00
02/25/2005,08:10,1200.75,1201.00,1200.75,1201.00,12,8,20.00
02/25/2005,08:11,1200.75,1201.00,1200.75,1201.00,16,1,17.00
02/25/2005,08:12,1200.75,1200.75,1200.75,1200.75,0,558,558.00
02/25/2005,08:13,1200.75,1200.75,1200.75,1200.75,0,99,99.00
02/25/2005,08:14,1200.75,1200.75,1200.75,1200.75,0,157,157.00
02/25/2005,08:15,1200.75,1200.75,1200.75,1200.75,0,25,25.00
02/25/2005,08:16,1201.00,1201.00,1200.75,1200.75,11,13,24.00
02/25/2005,08:17,1201.00,1201.00,1201.00,1201.00,2,0,2.00
02/25/2005,08:18,1201.00,1201.00,1200.75,1201.00,13,2,15.00
02/25/2005,08:19,1200.75,1201.00,1200.75,1200.75,10,8,18.00
02/25/2005,08:20,1201.00,1201.00,1200.75,1200.75,4,10,14.00
02/25/2005,08:21,1201.00,1201.00,1200.75,1201.00,10,13,23.00
02/25/2005,08:22,1201.00,1201.00,1200.75,1201.00,28,3,31.00
02/25/2005,08:23,1200.75,1201.00,1200.75,1200.75,109,4,113.00
02/25/2005,08:24,1200.75,1201.00,1200.75,1201.00,169,88,257.00
02/25/2005,08:25,1201.00,1201.00,1201.00,1201.00,54,0,54.00
02/25/2005,08:26,1200.75,1201.00,1200.75,1200.75,25,6,31.00
02/25/2005,08:27,1201.00,1201.00,1200.75,1201.00,53,14,67.00
02/25/2005,08:28,1201.00,1201.00,1200.75,1200.75,48,15,63.00
02/25/2005,08:29,1201.00,1201.00,1200.75,1201.00,90,98,188.00
02/25/2005,08:30,1200.75,1201.00,1200.50,1200.50,120,388,508.00
02/25/2005,08:31,1200.75,1200.75,1200.25,1200.25,1566,1078,2644.00
02/25/2005,08:32,1200.25,1201.00,1200.00,1200.50,2397,2380,4777.00
02/25/2005,08:33,1200.25,1200.50,1200.00,1200.25,563,1257,1820.00
02/25/2005,08:34,1200.25,1200.75,1200.25,1200.50,773,542,1315.00
02/25/2005,08:35,1200.75,1201.00,1200.25,1201.00,1655,227,1882.00
02/25/2005,08:36,1200.75,1201.00,1200.75,1201.00,1661,273,1934.00
02/25/2005,08:37,1201.00,1201.50,1200.75,1201.50,2677,432,3109.00
02/25/2005,08:38,1201.25,1201.75,1201.25,1201.25,1423,716,2139.00
02/25/2005,08:39,1201.50,1201.50,1201.00,1201.25,300,575,875.00
02/25/2005,08:40,1201.00,1201.25,1201.00,1201.25,969,575,1544.00
02/25/2005,08:41,1201.00,1201.25,1200.75,1201.00,277,516,793.00
02/25/2005,08:42,1201.00,1201.50,1200.75,1200.75,1414,799,2213.00
02/25/2005,08:43,1200.75,1201.25,1200.75,1201.00,284,418,702.00
02/25/2005,08:44,1201.00,1201.25,1201.00,1201.25,697,374,1071.00
02/25/2005,08:45,1201.25,1202.00,1201.25,1201.75,2448,764,3212.00
02/25/2005,08:46,1201.75,1202.25,1201.75,1201.75,2823,1339,4162.00
02/25/2005,08:47,1202.00,1202.00,1201.25,1201.25,197,2022,2219.00
02/25/2005,08:48,1201.25,1201.50,1201.00,1201.25,474,630,1104.00
02/25/2005,08:49,1201.25,1201.50,1200.50,1200.75,402,2293,2695.00
02/25/2005,08:50,1200.75,1201.25,1200.25,1200.75,1169,1496,2665.00
02/25/2005,08:51,1200.50,1200.75,1200.00,1200.50,979,1902,2881.00
02/25/2005,08:52,1200.50,1201.00,1200.50,1200.75,1330,1015,2345.00
02/25/2005,08:53,1200.75,1201.00,1200.25,1200.75,2076,1075,3151.00
02/25/2005,08:54,1200.75,1201.00,1200.25,1200.75,885,1476,2361.00
02/25/2005,08:55,1201.00,1201.00,1200.50,1201.00,365,493,858.00
02/25/2005,08:56,1201.00,1201.00,1200.50,1200.75,190,300,490.00
02/25/2005,08:57,1200.75,1201.00,1200.50,1201.00,1464,397,1861.00
02/25/2005,08:58,1201.00,1201.00,1200.75,1201.00,87,103,190.00
02/25/2005,08:59,1201.00,1201.00,1200.50,1200.75,422,183,605.00
02/25/2005,09:00,1201.00,1201.00,1200.75,1201.00,211,70,281.00
02/25/2005,09:01,1201.00,1201.00,1199.75,1200.50,2112,5868,7980.00
02/25/2005,09:02,1200.25,1200.75,1199.75,1200.75,1958,2366,4324.00
02/25/2005,09:03,1200.75,1201.00,1200.25,1200.75,1509,1135,2644.00
02/25/2005,09:04,1201.00,1201.00,1200.25,1200.75,1649,986,2635.00
02/25/2005,09:05,1201.00,1201.50,1200.75,1201.25,1202,545,1747.00
02/25/2005,09:06,1201.00,1201.25,1201.00,1201.25,1140,137,1277.00
02/25/2005,09:07,1201.25,1201.25,1201.00,1201.25,170,345,515.00
02/25/2005,09:08,1201.25,1201.50,1201.00,1201.25,854,1102,1956.00
02/25/2005,09:09,1201.25,1201.50,1201.00,1201.25,480,473,953.00
02/25/2005,09:10,1201.00,1201.25,1201.00,1201.00,62,769,831.00
02/25/2005,09:11,1201.25,1201.25,1200.75,1201.25,707,785,1492.00
02/25/2005,09:12,1201.25,1202.00,1201.25,1201.75,2701,767,3468.00
02/25/2005,09:13,1202.00,1202.00,1201.50,1201.75,527,1356,1883.00
02/25/2005,09:14,1201.75,1202.25,1201.75,1202.00,898,138,1036.00
02/25/2005,09:15,1202.00,1202.50,1201.75,1202.00,1752,1322,3074.00
02/25/2005,09:16,1201.75,1202.00,1201.75,1202.00,160,344,504.00
02/25/2005,09:17,1201.75,1202.00,1201.75,1201.75,33,305,338.00
02/25/2005,09:18,1201.75,1202.00,1201.50,1201.75,305,563,868.00
02/25/2005,09:19,1201.75,1201.75,1201.25,1201.50,458,1372,1830.00
02/25/2005,09:20,1201.75,1202.00,1201.50,1202.00,1625,36,1661.00
02/25/2005,09:21,1202.00,1202.25,1201.75,1202.00,1097,386,1483.00
02/25/2005,09:22,1201.75,1202.00,1201.50,1201.75,470,1198,1668.00
02/25/2005,09:23,1201.75,1202.00,1201.75,1202.00,538,92,630.00
02/25/2005,09:24,1202.00,1202.00,1201.75,1201.75,307,130,437.00
02/25/2005,09:25,1201.75,1202.25,1201.75,1202.00,965,554,1519.00
02/25/2005,09:26,1201.75,1202.00,1201.25,1201.50,145,1116,1261.00
02/25/2005,09:27,1201.25,1201.75,1201.00,1201.50,1317,1333,2650.00
02/25/2005,09:28,1201.50,1202.25,1201.50,1202.00,950,164,1114.00
02/25/2005,09:29,1202.00,1202.50,1201.75,1202.50,1423,557,1980.00
02/25/2005,09:30,1202.50,1203.25,1202.50,1202.75,3611,1284,4895.00
02/25/2005,09:31,1202.75,1203.00,1202.25,1202.50,1069,1253,2322.00
02/25/2005,09:32,1202.50,1202.50,1201.75,1202.00,238,1551,1789.00
02/25/2005,09:33,1201.75,1202.00,1201.50,1201.75,300,1246,1546.00
02/25/2005,09:34,1201.75,1202.00,1201.50,1201.75,945,309,1254.00
02/25/2005,09:35,1201.75,1202.00,1201.75,1202.00,650,33,683.00
02/25/2005,09:36,1202.00,1202.25,1201.75,1202.00,608,641,1249.00
02/25/2005,09:37,1201.75,1202.00,1201.50,1201.75,54,725,779.00
02/25/2005,09:38,1201.75,1202.00,1201.50,1202.00,281,360,641.00
02/25/2005,09:39,1201.75,1202.00,1201.75,1201.75,25,145,170.00
02/25/2005,09:40,1201.75,1202.00,1201.75,1202.00,29,132,161.00
02/25/2005,09:41,1202.00,1202.25,1201.75,1202.00,482,422,904.00
02/25/2005,09:42,1202.00,1202.75,1202.00,1202.50,1510,195,1705.00
02/25/2005,09:43,1202.50,1203.00,1202.25,1202.75,2188,777,2965.00
02/25/2005,09:44,1202.50,1203.00,1202.50,1202.75,887,62,949.00
02/25/2005,09:45,1202.75,1203.00,1202.50,1202.75,302,367,669.00
02/25/2005,09:46,1203.00,1203.25,1202.50,1202.50,688,553,1241.00
02/25/2005,09:47,1202.75,1202.75,1202.50,1202.75,611,36,647.00
02/25/2005,09:48,1202.50,1203.25,1202.50,1203.25,1090,356,1446.00
02/25/2005,09:49,1203.25,1203.25,1202.50,1202.50,793,1099,1892.00
02/25/2005,09:50,1202.75,1202.75,1202.25,1202.50,569,892,1461.00
02/25/2005,09:51,1202.50,1202.50,1202.25,1202.25,536,73,609.00
02/25/2005,09:52,1202.25,1202.75,1202.25,1202.50,239,119,358.00
02/25/2005,09:53,1202.50,1202.50,1202.00,1202.00,7,966,973.00
02/25/2005,09:54,1202.25,1202.50,1202.00,1202.25,394,30,424.00
02/25/2005,09:55,1202.25,1202.50,1202.25,1202.25,21,27,48.00
02/25/2005,09:56,1202.25,1203.25,1202.25,1203.25,1253,145,1398.00
02/25/2005,09:57,1203.25,1203.25,1202.75,1203.00,732,720,1452.00
02/25/2005,09:58,1203.00,1204.25,1202.75,1204.25,4284,1272,5556.00
02/25/2005,09:59,1204.25,1204.75,1204.00,1204.50,4276,1189,5465.00
02/25/2005,10:00,1204.25,1205.00,1204.00,1205.00,4342,1207,5549.00
02/25/2005,10:01,1205.00,1205.75,1204.75,1205.50,5982,2554,8536.00
02/25/2005,10:02,1205.50,1206.25,1205.25,1205.75,3712,2278,5990.00
02/25/2005,10:03,1205.75,1206.25,1205.50,1205.75,2964,1724,4688.00
02/25/2005,10:04,1205.75,1206.75,1205.50,1205.50,4890,3890,8780.00
02/25/2005,10:05,1205.50,1206.00,1205.25,1205.25,1165,1277,2442.00
02/25/2005,10:06,1205.50,1205.75,1205.25,1205.25,1068,1368,2436.00
02/25/2005,10:07,1205.25,1205.75,1205.25,1205.50,580,264,844.00
02/25/2005,10:08,1205.75,1206.25,1205.50,1206.25,1667,289,1956.00
02/25/2005,10:09,1206.25,1207.25,1206.25,1207.00,5920,2166,8086.00
02/25/2005,10:10,1207.25,1207.25,1206.50,1206.75,884,1947,2831.00
02/25/2005,10:11,1206.75,1208.00,1206.75,1207.50,5447,2025,7472.00
02/25/2005,10:12,1207.50,1207.75,1207.00,1207.00,1391,1453,2844.00
02/25/2005,10:13,1207.00,1207.25,1206.75,1207.00,171,1020,1191.00
02/25/2005,10:14,1206.75,1207.00,1206.75,1206.75,1400,1250,2650.00
02/25/2005,10:15,1207.00,1207.25,1206.75,1207.25,1261,581,1842.00
02/25/2005,10:16,1207.25,1207.25,1206.75,1206.75,1400,929,2329.00
02/25/2005,10:17,1206.75,1207.00,1206.50,1206.75,244,631,875.00
02/25/2005,10:18,1206.75,1207.25,1206.50,1206.75,603,972,1575.00
02/25/2005,10:19,1206.75,1206.75,1206.50,1206.50,443,2009,2452.00
02/25/2005,10:20,1206.50,1206.75,1206.25,1206.50,233,503,736.00
02/25/2005,10:21,1206.25,1206.75,1206.25,1206.75,576,120,696.00
02/25/2005,10:22,1206.75,1206.75,1206.50,1206.50,617,89,706.00
02/25/2005,10:23,1206.75,1207.00,1206.50,1207.00,684,83,767.00
02/25/2005,10:24,1207.00,1207.25,1206.75,1207.25,981,30,1011.00
02/25/2005,10:25,1207.25,1207.25,1206.75,1207.00,126,517,643.00
02/25/2005,10:26,1207.00,1207.00,1206.50,1206.75,748,802,1550.00
02/25/2005,10:27,1206.50,1206.75,1206.25,1206.25,953,1152,2105.00
02/25/2005,10:28,1206.25,1206.75,1206.25,1206.50,1206,605,1811.00
02/25/2005,10:29,1206.75,1206.75,1206.25,1206.25,274,706,980.00
02/25/2005,10:30,1206.50,1206.75,1206.25,1206.75,1051,688,1739.00
02/25/2005,10:31,1206.75,1207.00,1206.75,1207.00,817,73,890.00
02/25/2005,10:32,1207.00,1207.00,1206.75,1207.00,322,24,346.00
02/25/2005,10:33,1207.00,1207.00,1206.50,1206.50,61,744,805.00
02/25/2005,10:34,1206.50,1206.75,1206.50,1206.75,884,72,956.00
02/25/2005,10:35,1206.50,1207.00,1206.50,1207.00,232,284,516.00
02/25/2005,10:36,1206.75,1207.00,1206.75,1206.75,58,341,399.00
02/25/2005,10:37,1206.75,1207.00,1206.50,1207.00,222,291,513.00
02/25/2005,10:38,1206.75,1207.25,1206.75,1207.00,1014,167,1181.00
02/25/2005,10:39,1207.00,1207.25,1207.00,1207.00,156,148,304.00
02/25/2005,10:40,1207.00,1207.25,1207.00,1207.00,653,994,1647.00
02/25/2005,10:41,1207.00,1207.00,1206.75,1206.75,61,432,493.00
02/25/2005,10:42,1206.75,1207.25,1206.75,1207.00,558,9,567.00
02/25/2005,10:43,1207.00,1207.25,1206.75,1207.00,683,318,1001.00
02/25/2005,10:44,1207.00,1207.50,1206.75,1207.25,963,215,1178.00
02/25/2005,10:45,1207.25,1207.25,1207.00,1207.00,285,152,437.00
02/25/2005,10:46,1207.00,1207.25,1207.00,1207.00,94,36,130.00
02/25/2005,10:47,1207.25,1207.50,1207.00,1207.25,517,254,771.00
02/25/2005,10:48,1207.50,1207.50,1207.00,1207.00,146,285,431.00
02/25/2005,10:49,1207.00,1207.25,1207.00,1207.25,248,86,334.00
02/25/2005,10:50,1207.25,1207.25,1207.00,1207.25,426,153,579.00
02/25/2005,10:51,1207.25,1207.75,1207.00,1207.50,2038,224,2262.00
02/25/2005,10:52,1207.75,1208.00,1207.50,1207.75,1035,662,1697.00
02/25/2005,10:53,1207.50,1208.75,1207.50,1208.75,5317,905,6222.00
02/25/2005,10:54,1208.50,1209.75,1208.50,1209.75,7975,2348,10323.00
02/25/2005,10:55,1209.75,1210.25,1209.50,1209.50,5826,2216,8042.00
02/25/2005,10:56,1209.50,1210.25,1209.25,1210.25,3163,1511,4674.00
02/25/2005,10:57,1210.25,1211.00,1210.00,1210.50,4966,2069,7035.00
02/25/2005,10:58,1210.50,1210.75,1210.00,1210.00,337,1551,1888.00
02/25/2005,10:59,1210.00,1210.50,1210.00,1210.00,808,1162,1970.00
02/25/2005,11:00,1210.00,1210.25,1209.75,1209.75,233,1265,1498.00
02/25/2005,11:01,1210.00,1210.25,1209.75,1210.25,751,824,1575.00
02/25/2005,11:02,1210.00,1210.25,1210.00,1210.25,113,71,184.00
02/25/2005,11:03,1210.00,1210.25,1210.00,1210.00,42,178,220.00
02/25/2005,11:04,1210.00,1210.50,1210.00,1210.25,929,745,1674.00
02/25/2005,11:05,1210.50,1210.50,1210.00,1210.50,2190,541,2731.00
02/25/2005,11:06,1210.50,1210.75,1210.25,1210.25,598,779,1377.00
02/25/2005,11:07,1210.25,1210.75,1209.75,1210.00,955,1603,2558.00
02/25/2005,11:08,1209.75,1210.25,1209.75,1210.00,731,402,1133.00
02/25/2005,11:09,1210.00,1210.00,1209.75,1210.00,16,635,651.00
02/25/2005,11:10,1209.75,1209.75,1209.50,1209.50,100,553,653.00
02/25/2005,11:11,1209.50,1209.75,1209.25,1209.50,141,2075,2216.00
02/25/2005,11:12,1209.50,1209.75,1209.25,1209.75,936,80,1016.00
02/25/2005,11:13,1209.50,1209.75,1209.50,1209.75,115,613,728.00
02/25/2005,11:14,1209.75,1210.00,1209.50,1209.75,1062,591,1653.00
02/25/2005,11:15,1209.50,1210.00,1209.50,1209.75,443,407,850.00
02/25/2005,11:16,1209.75,1210.00,1209.50,1209.75,359,144,503.00
02/25/2005,11:17,1210.00,1210.00,1209.75,1210.00,95,50,145.00
02/25/2005,11:18,1210.00,1210.00,1209.50,1209.75,87,443,530.00
02/25/2005,11:19,1209.75,1209.75,1209.25,1209.75,531,512,1043.00
02/25/2005,11:20,1209.50,1209.75,1209.50,1209.75,54,647,701.00
02/25/2005,11:21,1209.50,1209.75,1209.50,1209.50,159,145,304.00
02/25/2005,11:22,1209.75,1209.75,1209.50,1209.50,46,200,246.00
02/25/2005,11:23,1209.50,1209.75,1209.25,1209.25,423,573,996.00
02/25/2005,11:24,1209.25,1209.50,1209.25,1209.50,641,230,871.00
02/25/2005,11:25,1209.25,1209.50,1208.75,1209.00,352,2026,2378.00
02/25/2005,11:26,1208.75,1209.25,1208.50,1209.00,991,1014,2005.00
02/25/2005,11:27,1209.00,1209.50,1209.00,1209.00,920,561,1481.00
02/25/2005,11:28,1209.00,1209.50,1209.00,1209.25,499,43,542.00
02/25/2005,11:29,1209.50,1209.50,1209.25,1209.25,20,79,99.00
02/25/2005,11:30,1209.25,1209.75,1209.25,1209.50,639,64,703.00
02/25/2005,11:31,1209.50,1209.75,1209.50,1209.75,29,228,257.00
02/25/2005,11:32,1209.75,1209.75,1209.25,1209.50,285,368,653.00
02/25/2005,11:33,1209.25,1210.00,1209.25,1209.75,1063,163,1226.00
02/25/2005,11:34,1210.00,1210.00,1209.50,1209.75,272,334,606.00
02/25/2005,11:35,1209.50,1210.00,1209.50,1210.00,331,491,822.00
02/25/2005,11:36,1209.75,1210.50,1209.50,1210.25,2389,1744,4133.00
02/25/2005,11:37,1210.25,1210.25,1209.75,1209.75,37,829,866.00
02/25/2005,11:38,1209.75,1210.25,1209.75,1210.00,1454,442,1896.00
02/25/2005,11:39,1210.00,1210.00,1209.50,1209.50,81,664,745.00
02/25/2005,11:40,1209.50,1210.50,1209.25,1210.25,1634,882,2516.00
02/25/2005,11:41,1210.25,1210.25,1209.75,1209.75,9,516,525.00
02/25/2005,11:42,1209.75,1210.25,1209.50,1210.00,736,124,860.00
02/25/2005,11:43,1210.00,1210.50,1210.00,1210.50,493,670,1163.00
02/25/2005,11:44,1210.50,1210.50,1209.75,1210.00,177,404,581.00
02/25/2005,11:45,1210.00,1210.00,1209.50,1209.75,842,751,1593.00
02/25/2005,11:46,1209.75,1210.00,1209.75,1210.00,268,25,293.00
02/25/2005,11:47,1210.00,1210.00,1209.50,1209.50,17,370,387.00
02/25/2005,11:48,1209.50,1209.75,1209.50,1209.75,408,2,410.00
02/25/2005,11:49,1210.00,1210.00,1209.25,1209.50,246,1658,1904.00
02/25/2005,11:50,1209.50,1209.50,1209.25,1209.25,215,401,616.00
02/25/2005,11:51,1209.50,1209.50,1209.00,1209.25,849,1344,2193.00
02/25/2005,11:52,1209.00,1209.50,1209.00,1209.00,1218,177,1395.00
02/25/2005,11:53,1209.00,1209.25,1209.00,1209.25,700,26,726.00
02/25/2005,11:54,1209.25,1209.25,1209.00,1209.25,58,178,236.00
02/25/2005,11:55,1209.00,1209.50,1209.00,1209.00,188,111,299.00
02/25/2005,11:56,1209.25,1209.25,1208.75,1209.25,739,885,1624.00
02/25/2005,11:57,1209.25,1209.25,1208.75,1209.00,114,385,499.00
02/25/2005,11:58,1209.00,1209.25,1208.50,1208.50,63,2651,2714.00
02/25/2005,11:59,1208.50,1208.75,1208.50,1208.50,14,1387,1401.00
02/25/2005,12:00,1208.50,1208.75,1208.50,1208.50,128,102,230.00
02/25/2005,12:01,1208.75,1208.75,1208.50,1208.75,65,410,475.00
02/25/2005,12:02,1208.75,1208.75,1208.50,1208.75,951,828,1779.00
02/25/2005,12:03,1208.75,1209.25,1208.75,1209.00,502,671,1173.00
02/25/2005,12:04,1209.00,1209.00,1208.75,1209.00,818,22,840.00
02/25/2005,12:05,1209.00,1209.00,1208.75,1209.00,30,1,31.00
02/25/2005,12:06,1209.00,1209.25,1208.75,1209.00,228,647,875.00
02/25/2005,12:07,1209.00,1209.00,1208.75,1209.00,106,125,231.00
02/25/2005,12:08,1208.75,1209.25,1208.75,1209.00,282,190,472.00
02/25/2005,12:09,1209.00,1209.00,1208.75,1209.00,32,275,307.00
02/25/2005,12:10,1209.00,1209.25,1209.00,1209.00,259,22,281.00
02/25/2005,12:11,1209.00,1209.25,1208.75,1209.00,34,366,400.00
02/25/2005,12:12,1208.75,1209.25,1208.75,1208.75,286,16,302.00
02/25/2005,12:13,1208.75,1208.75,1208.25,1208.25,149,1967,2116.00
02/25/2005,12:14,1208.25,1208.75,1208.25,1208.75,366,83,449.00
02/25/2005,12:15,1208.50,1208.75,1208.50,1208.75,61,101,162.00
02/25/2005,12:16,1208.50,1208.75,1208.25,1208.50,24,432,456.00
02/25/2005,12:17,1208.50,1209.00,1208.50,1209.00,641,145,786.00
02/25/2005,12:18,1209.00,1209.00,1208.75,1209.00,45,41,86.00
02/25/2005,12:19,1208.75,1208.75,1208.50,1208.75,220,225,445.00
02/25/2005,12:20,1208.75,1209.00,1208.50,1208.75,387,105,492.00
02/25/2005,12:21,1208.75,1208.75,1208.50,1208.75,445,464,909.00
02/25/2005,12:22,1208.75,1208.75,1208.50,1208.75,413,6,419.00
02/25/2005,12:23,1208.50,1208.75,1208.50,1208.50,14,175,189.00
02/25/2005,12:24,1208.50,1208.75,1208.25,1208.50,67,717,784.00
02/25/2005,12:25,1208.25,1208.50,1208.00,1208.25,301,891,1192.00
02/25/2005,12:26,1208.50,1208.75,1208.25,1208.25,311,886,1197.00
02/25/2005,12:27,1208.25,1208.50,1208.00,1208.00,204,685,889.00
02/25/2005,12:28,1208.00,1208.25,1207.75,1208.00,63,1709,1772.00
02/25/2005,12:29,1207.75,1208.00,1207.75,1208.00,101,380,481.00
02/25/2005,12:30,1208.00,1208.00,1207.50,1207.50,125,2164,2289.00
02/25/2005,12:31,1207.50,1207.75,1207.50,1207.50,165,550,715.00
02/25/2005,12:32,1207.75,1208.00,1207.50,1208.00,1693,388,2081.00
02/25/2005,12:33,1208.00,1208.25,1207.75,1208.00,1370,1060,2430.00
02/25/2005,12:34,1208.00,1208.50,1207.75,1208.25,1193,165,1358.00
02/25/2005,12:35,1208.25,1208.50,1208.00,1208.25,933,737,1670.00
02/25/2005,12:36,1208.50,1209.00,1208.25,1208.50,1366,736,2102.00
02/25/2005,12:37,1208.50,1208.75,1208.50,1208.75,51,137,188.00
02/25/2005,12:38,1208.75,1208.75,1208.25,1208.25,98,455,553.00
02/25/2005,12:39,1208.25,1208.50,1208.25,1208.25,22,112,134.00
02/25/2005,12:40,1208.25,1208.75,1208.25,1208.50,751,410,1161.00
02/25/2005,12:41,1208.50,1208.75,1208.50,1208.75,70,238,308.00
02/25/2005,12:42,1208.75,1209.50,1208.50,1209.25,2490,743,3233.00
02/25/2005,12:43,1209.00,1209.50,1209.00,1209.25,481,478,959.00
02/25/2005,12:44,1209.25,1209.25,1209.00,1209.25,260,12,272.00
02/25/2005,12:45,1209.25,1209.25,1209.00,1209.00,18,19,37.00
02/25/2005,12:46,1209.00,1209.25,1208.75,1208.75,22,1108,1130.00
02/25/2005,12:47,1208.75,1209.00,1208.75,1208.75,3,66,69.00
02/25/2005,12:48,1208.75,1209.00,1208.75,1209.00,11,17,28.00
02/25/2005,12:49,1209.00,1209.00,1208.75,1209.00,15,7,22.00
02/25/2005,12:50,1208.75,1209.00,1208.75,1209.00,6,96,102.00
02/25/2005,12:51,1209.00,1209.50,1209.00,1209.25,1237,168,1405.00
02/25/2005,12:52,1209.25,1210.00,1209.00,1210.00,2678,1073,3751.00
02/25/2005,12:53,1209.75,1210.00,1209.50,1209.75,123,460,583.00
02/25/2005,12:54,1209.75,1209.75,1209.50,1209.50,19,732,751.00
02/25/2005,12:55,1209.50,1209.75,1209.50,1209.50,66,101,167.00
02/25/2005,12:56,1209.50,1209.75,1209.25,1209.50,133,383,516.00
02/25/2005,12:57,1209.50,1209.75,1209.50,1209.50,167,11,178.00
02/25/2005,12:58,1209.50,1209.75,1209.25,1209.25,26,146,172.00
02/25/2005,12:59,1209.50,1210.00,1209.50,1209.50,682,394,1076.00
02/25/2005,13:00,1209.50,1209.75,1209.50,1209.50,10,96,106.00
02/25/2005,13:01,1209.75,1209.75,1209.50,1209.50,65,77,142.00
02/25/2005,13:02,1209.75,1209.75,1209.50,1209.75,639,22,661.00
02/25/2005,13:03,1209.75,1210.00,1209.25,1209.50,130,450,580.00
02/25/2005,13:04,1209.50,1209.50,1209.25,1209.25,141,34,175.00
02/25/2005,13:05,1209.25,1209.50,1209.25,1209.50,7,28,35.00
02/25/2005,13:06,1209.50,1209.50,1209.25,1209.50,38,114,152.00
02/25/2005,13:07,1209.25,1209.50,1209.25,1209.50,24,26,50.00
02/25/2005,13:08,1209.25,1209.50,1209.25,1209.50,4,118,122.00
02/25/2005,13:09,1209.25,1209.50,1209.00,1209.25,148,478,626.00
02/25/2005,13:10,1209.25,1209.50,1209.25,1209.25,50,159,209.00
02/25/2005,13:11,1209.25,1210.25,1209.25,1210.25,3125,455,3580.00
02/25/2005,13:12,1210.25,1210.25,1209.75,1209.75,206,668,874.00
02/25/2005,13:13,1209.75,1210.00,1209.25,1209.75,1219,1840,3059.00
02/25/2005,13:14,1210.00,1210.25,1209.75,1210.00,923,256,1179.00
02/25/2005,13:15,1209.75,1211.00,1209.75,1210.75,3515,1485,5000.00
02/25/2005,13:16,1210.75,1211.50,1210.50,1211.00,3718,1155,4873.00
02/25/2005,13:17,1211.25,1211.50,1210.75,1211.25,1164,1262,2426.00
02/25/2005,13:18,1211.25,1212.00,1211.25,1211.50,3470,1338,4808.00
02/25/2005,13:19,1211.25,1211.50,1211.00,1211.25,157,773,930.00
02/25/2005,13:20,1211.00,1211.75,1211.00,1211.25,1281,314,1595.00
02/25/2005,13:21,1211.25,1211.75,1211.25,1211.25,369,685,1054.00
02/25/2005,13:22,1211.25,1212.00,1211.25,1211.75,894,166,1060.00
02/25/2005,13:23,1211.75,1212.50,1211.75,1211.75,3396,1300,4696.00
02/25/2005,13:24,1212.00,1212.00,1211.75,1211.75,34,785,819.00
02/25/2005,13:25,1211.50,1211.75,1211.50,1211.75,562,85,647.00
02/25/2005,13:26,1211.75,1211.75,1211.50,1211.50,15,1177,1192.00
02/25/2005,13:27,1211.50,1211.50,1211.00,1211.00,67,1388,1455.00
02/25/2005,13:28,1211.00,1211.25,1211.00,1211.00,599,197,796.00
02/25/2005,13:29,1211.00,1211.25,1211.00,1211.25,26,558,584.00
02/25/2005,13:30,1211.00,1211.25,1211.00,1211.25,56,6,62.00
02/25/2005,13:31,1211.00,1211.50,1211.00,1211.50,444,183,627.00
02/25/2005,13:32,1211.50,1211.50,1211.00,1211.25,31,299,330.00
02/25/2005,13:33,1211.00,1211.50,1211.00,1211.25,637,465,1102.00
02/25/2005,13:34,1211.25,1211.75,1211.25,1211.50,692,653,1345.00
02/25/2005,13:35,1211.25,1211.50,1211.00,1211.00,42,222,264.00
02/25/2005,13:36,1211.25,1211.50,1211.00,1211.25,604,57,661.00
02/25/2005,13:37,1211.50,1212.25,1211.50,1212.00,2033,297,2330.00
02/25/2005,13:38,1212.00,1212.25,1211.50,1211.75,291,1123,1414.00
02/25/2005,13:39,1211.75,1211.75,1211.00,1211.25,235,794,1029.00
02/25/2005,13:40,1211.25,1211.50,1211.00,1211.25,353,451,804.00
02/25/2005,13:41,1211.00,1211.25,1210.50,1210.50,300,2638,2938.00
02/25/2005,13:42,1210.50,1210.75,1210.25,1210.50,247,1415,1662.00
02/25/2005,13:43,1210.25,1210.50,1209.50,1209.50,994,2755,3749.00
02/25/2005,13:44,1209.50,1210.00,1209.25,1209.50,1726,1942,3668.00
02/25/2005,13:45,1209.75,1209.75,1209.50,1209.75,322,97,419.00
02/25/2005,13:46,1209.75,1209.75,1209.50,1209.50,585,275,860.00
02/25/2005,13:47,1209.50,1209.75,1209.50,1209.50,62,74,136.00
02/25/2005,13:48,1209.75,1210.25,1209.50,1210.25,1770,128,1898.00
02/25/2005,13:49,1210.25,1210.75,1210.00,1210.75,1854,240,2094.00
02/25/2005,13:50,1210.75,1210.75,1210.25,1210.25,51,350,401.00
02/25/2005,13:51,1210.25,1210.75,1210.25,1210.50,363,17,380.00
02/25/2005,13:52,1210.75,1210.75,1210.50,1210.75,468,134,602.00
02/25/2005,13:53,1210.75,1211.00,1210.75,1210.75,556,103,659.00
02/25/2005,13:54,1210.75,1211.25,1210.50,1210.75,701,578,1279.00
02/25/2005,13:55,1211.00,1211.00,1210.75,1210.75,237,65,302.00
02/25/2005,13:56,1211.00,1211.00,1210.50,1210.50,88,226,314.00
02/25/2005,13:57,1210.75,1211.00,1210.50,1210.75,612,173,785.00
02/25/2005,13:58,1210.75,1210.75,1210.25,1210.50,296,978,1274.00
02/25/2005,13:59,1210.50,1210.75,1210.25,1210.75,333,788,1121.00
02/25/2005,14:00,1210.50,1210.75,1210.25,1210.25,467,542,1009.00
02/25/2005,14:01,1210.25,1210.50,1210.25,1210.25,35,29,64.00
02/25/2005,14:02,1210.50,1210.75,1210.25,1210.50,443,348,791.00
02/25/2005,14:03,1210.25,1210.25,1210.00,1210.25,333,636,969.00
02/25/2005,14:04,1210.50,1211.00,1210.25,1210.75,977,197,1174.00
02/25/2005,14:05,1210.75,1211.00,1210.50,1211.00,449,40,489.00
02/25/2005,14:06,1211.00,1211.75,1210.75,1211.50,2379,1083,3462.00
02/25/2005,14:07,1211.50,1211.50,1210.75,1211.00,513,776,1289.00
02/25/2005,14:08,1210.75,1211.00,1210.75,1211.00,170,56,226.00
02/25/2005,14:09,1211.00,1211.25,1210.75,1210.75,1408,784,2192.00
02/25/2005,14:10,1210.75,1210.75,1210.00,1210.50,523,1406,1929.00
02/25/2005,14:11,1210.75,1211.00,1210.50,1211.00,503,150,653.00
02/25/2005,14:12,1211.00,1211.00,1210.75,1211.00,560,40,600.00
02/25/2005,14:13,1211.00,1211.50,1210.75,1211.25,1625,348,1973.00
02/25/2005,14:14,1211.25,1211.50,1211.00,1211.25,259,308,567.00
02/25/2005,14:15,1211.50,1212.25,1211.25,1212.00,2972,568,3540.00
02/25/2005,14:16,1212.00,1212.00,1211.75,1212.00,1705,174,1879.00
02/25/2005,14:17,1212.00,1212.00,1211.75,1212.00,847,175,1022.00
02/25/2005,14:18,1212.00,1212.00,1211.00,1211.50,345,1122,1467.00
02/25/2005,14:19,1211.50,1211.75,1211.50,1211.50,379,71,450.00
02/25/2005,14:20,1211.50,1212.00,1211.50,1211.75,975,486,1461.00
02/25/2005,14:21,1211.75,1211.75,1210.75,1210.75,474,2767,3241.00
02/25/2005,14:22,1210.75,1211.50,1210.75,1211.25,529,770,1299.00
02/25/2005,14:23,1211.50,1211.50,1211.25,1211.25,41,24,65.00
02/25/2005,14:24,1211.50,1212.00,1211.25,1212.00,2674,126,2800.00
02/25/2005,14:25,1212.00,1212.25,1211.75,1212.25,1721,549,2270.00
02/25/2005,14:26,1212.25,1212.50,1212.00,1212.25,2045,399,2444.00
02/25/2005,14:27,1212.00,1212.25,1211.25,1211.50,466,1522,1988.00
02/25/2005,14:28,1211.50,1212.00,1211.50,1212.00,233,331,564.00
02/25/2005,14:29,1211.75,1212.25,1211.75,1212.00,686,628,1314.00
02/25/2005,14:30,1212.00,1212.00,1211.75,1212.00,324,15,339.00
02/25/2005,14:31,1212.00,1212.25,1211.75,1212.00,642,46,688.00
02/25/2005,14:32,1212.00,1212.25,1211.00,1211.75,1032,2078,3110.00
02/25/2005,14:33,1211.75,1213.00,1211.75,1212.75,4769,888,5657.00
02/25/2005,14:34,1212.75,1213.25,1212.50,1212.50,1883,578,2461.00
02/25/2005,14:35,1212.75,1213.00,1212.00,1212.00,433,1893,2326.00
02/25/2005,14:36,1212.25,1212.25,1211.50,1211.75,321,1660,1981.00
02/25/2005,14:37,1211.75,1212.00,1211.50,1212.00,257,37,294.00
02/25/2005,14:38,1212.00,1212.25,1211.75,1212.25,1435,107,1542.00
02/25/2005,14:39,1212.25,1212.25,1211.75,1212.00,861,442,1303.00
02/25/2005,14:40,1212.25,1212.50,1212.00,1212.25,761,150,911.00
02/25/2005,14:41,1212.00,1212.50,1212.00,1212.50,398,691,1089.00
02/25/2005,14:42,1212.25,1212.75,1212.25,1212.25,652,221,873.00
02/25/2005,14:43,1212.50,1213.00,1212.25,1212.75,1423,526,1949.00
02/25/2005,14:44,1212.50,1212.75,1212.25,1212.50,323,341,664.00
02/25/2005,14:45,1212.25,1212.50,1212.25,1212.25,212,64,276.00
02/25/2005,14:46,1212.50,1212.75,1212.25,1212.50,746,201,947.00
02/25/2005,14:47,1212.50,1212.75,1212.25,1212.50,659,870,1529.00
02/25/2005,14:48,1212.50,1212.50,1212.25,1212.25,226,436,662.00
02/25/2005,14:49,1212.25,1212.50,1212.25,1212.50,462,148,610.00
02/25/2005,14:50,1212.50,1212.50,1212.25,1212.25,521,425,946.00
02/25/2005,14:51,1212.50,1212.50,1212.25,1212.25,237,119,356.00
02/25/2005,14:52,1212.50,1212.75,1212.25,1212.75,777,193,970.00
02/25/2005,14:53,1212.50,1212.75,1212.50,1212.50,692,690,1382.00
02/25/2005,14:54,1212.75,1212.75,1212.50,1212.50,463,175,638.00
02/25/2005,14:55,1212.50,1212.75,1212.00,1212.25,156,2581,2737.00
02/25/2005,14:56,1212.25,1212.25,1211.75,1211.75,201,1757,1958.00
02/25/2005,14:57,1212.00,1212.00,1211.75,1211.75,205,843,1048.00
02/25/2005,14:58,1211.75,1212.00,1211.50,1211.50,568,952,1520.00
02/25/2005,14:59,1211.50,1211.75,1211.25,1211.50,908,2454,3362.00
02/25/2005,15:00,1211.50,1212.00,1211.25,1212.00,2620,1548,4168.00
02/25/2005,15:01,1212.00,1212.25,1211.50,1211.75,2875,3536,6411.00
02/25/2005,15:02,1212.00,1212.25,1211.75,1212.25,1785,612,2397.00
02/25/2005,15:03,1212.00,1212.25,1212.00,1212.25,603,230,833.00
02/25/2005,15:04,1212.00,1212.25,1212.00,1212.25,49,108,157.00
02/25/2005,15:05,1212.00,1212.25,1211.75,1212.00,250,1347,1597.00
02/25/2005,15:06,1212.00,1212.25,1211.75,1212.00,1474,527,2001.00
02/25/2005,15:07,1212.25,1212.25,1211.75,1212.00,94,709,803.00
02/25/2005,15:08,1211.75,1212.25,1211.75,1212.25,709,533,1242.00
02/25/2005,15:09,1212.00,1212.25,1212.00,1212.25,186,693,879.00
02/25/2005,15:10,1212.00,1212.50,1211.75,1212.00,1915,1297,3212.00
02/25/2005,15:11,1212.00,1212.25,1211.75,1211.75,167,1148,1315.00
02/25/2005,15:12,1211.75,1212.00,1211.50,1211.75,772,1255,2027.00
02/25/2005,15:13,1212.00,1212.00,1211.50,1212.00,361,1100,1461.00
02/25/2005,15:14,1211.75,1212.00,1211.50,1211.50,657,1312,1969.00
02/25/2005,15:15,1211.75,1212.25,1211.50,1212.25,2930,2546,5476.00
02/25/2005,15:16,1212.25,1212.25,1212.25,1212.25,9,0,9.00
02/27/2005,17:01,1212.00,1212.00,1211.75,1211.75,3,78,81.00
02/27/2005,17:02,1211.75,1211.75,1211.50,1211.75,21,102,123.00
02/27/2005,17:03,1211.75,1212.00,1211.75,1211.75,15,139,154.00
02/27/2005,17:04,1211.75,1211.75,1211.75,1211.75,0,43,43.00
02/27/2005,17:05,1211.75,1212.00,1211.75,1212.00,1,27,28.00
02/27/2005,17:06,1212.00,1212.00,1212.00,1212.00,2,0,2.00
02/27/2005,17:07,1211.75,1211.75,1211.75,1211.75,0,22,22.00
02/27/2005,17:08,1211.75,1212.00,1211.75,1212.00,7,24,31.00
02/27/2005,17:10,1212.00,1212.00,1211.75,1211.75,3,35,38.00
02/27/2005,17:11,1211.75,1211.75,1211.50,1211.75,102,136,238.00
02/27/2005,17:12,1211.75,1211.75,1211.75,1211.75,18,0,18.00
02/27/2005,17:13,1212.00,1212.00,1211.75,1211.75,1,5,6.00
02/27/2005,17:14,1211.75,1211.75,1211.75,1211.75,0,38,38.00
02/27/2005,17:16,1211.75,1211.75,1211.50,1211.75,5,4,9.00
02/27/2005,17:21,1211.75,1211.75,1211.50,1211.50,21,7,28.00
02/27/2005,17:23,1211.75,1211.75,1211.75,1211.75,15,0,15.00
02/27/2005,17:24,1211.75,1211.75,1211.75,1211.75,1,0,1.00
02/27/2005,17:25,1211.75,1211.75,1211.75,1211.75,15,0,15.00
02/27/2005,17:27,1211.50,1211.50,1211.50,1211.50,0,1,1.00
02/27/2005,17:28,1211.75,1211.75,1211.75,1211.75,5,0,5.00
02/27/2005,17:30,1211.75,1212.00,1211.75,1212.00,11,0,11.00
02/27/2005,17:31,1212.00,1212.25,1211.75,1212.25,252,1,253.00
02/27/2005,17:32,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,17:33,1212.25,1212.25,1212.00,1212.00,1,1,2.00
02/27/2005,17:34,1212.25,1212.25,1212.25,1212.25,2,0,2.00
02/27/2005,17:35,1212.00,1212.25,1212.00,1212.25,1,2,3.00
02/27/2005,17:36,1212.25,1212.25,1212.25,1212.25,2,0,2.00
02/27/2005,17:37,1212.25,1212.25,1212.00,1212.25,174,10,184.00
02/27/2005,17:38,1212.50,1212.50,1212.25,1212.25,1,37,38.00
02/27/2005,17:39,1212.25,1212.25,1212.25,1212.25,0,22,22.00
02/27/2005,17:41,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,17:42,1212.25,1212.25,1212.25,1212.25,0,7,7.00
02/27/2005,17:43,1212.25,1212.25,1212.25,1212.25,0,23,23.00
02/27/2005,17:44,1212.25,1212.50,1212.25,1212.50,2,19,21.00
02/27/2005,17:45,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/27/2005,17:46,1212.50,1212.50,1212.50,1212.50,5,0,5.00
02/27/2005,17:47,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,17:50,1212.50,1212.50,1212.25,1212.25,1,10,11.00
02/27/2005,17:53,1212.25,1212.75,1212.25,1212.75,255,15,270.00
02/27/2005,17:54,1212.75,1212.75,1212.50,1212.75,58,1,59.00
02/27/2005,17:55,1212.75,1212.75,1212.75,1212.75,5,0,5.00
02/27/2005,17:56,1212.75,1212.75,1212.75,1212.75,1,0,1.00
02/27/2005,17:57,1212.75,1212.75,1212.75,1212.75,20,0,20.00
02/27/2005,17:58,1212.75,1213.00,1212.75,1212.75,46,1,47.00
02/27/2005,17:59,1212.75,1213.00,1212.75,1212.75,3,31,34.00
02/27/2005,18:00,1212.75,1212.75,1212.75,1212.75,0,2,2.00
02/27/2005,18:01,1212.75,1213.00,1212.75,1212.75,1,20,21.00
02/27/2005,18:02,1213.00,1213.00,1213.00,1213.00,2,0,2.00
02/27/2005,18:03,1213.00,1213.00,1212.75,1212.75,5,18,23.00
02/27/2005,18:04,1212.75,1212.75,1212.75,1212.75,0,10,10.00
02/27/2005,18:05,1212.75,1212.75,1212.75,1212.75,0,3,3.00
02/27/2005,18:06,1212.75,1212.75,1212.75,1212.75,0,16,16.00
02/27/2005,18:07,1212.50,1212.75,1212.50,1212.75,3,2,5.00
02/27/2005,18:11,1212.50,1212.75,1212.50,1212.75,25,1,26.00
02/27/2005,18:12,1212.75,1212.75,1212.75,1212.75,3,0,3.00
02/27/2005,18:13,1212.75,1212.75,1212.75,1212.75,3,0,3.00
02/27/2005,18:14,1212.75,1212.75,1212.75,1212.75,3,0,3.00
02/27/2005,18:15,1212.75,1212.75,1212.75,1212.75,2,0,2.00
02/27/2005,18:16,1212.50,1212.50,1212.50,1212.50,0,1,1.00
02/27/2005,18:17,1212.75,1212.75,1212.75,1212.75,10,0,10.00
02/27/2005,18:18,1212.75,1212.75,1212.75,1212.75,10,0,10.00
02/27/2005,18:19,1212.75,1212.75,1212.75,1212.75,78,0,78.00
02/27/2005,18:22,1212.75,1213.00,1212.75,1213.00,28,1,29.00
02/27/2005,18:24,1213.00,1213.00,1213.00,1213.00,1,0,1.00
02/27/2005,18:26,1212.75,1212.75,1212.75,1212.75,0,8,8.00
02/27/2005,18:28,1212.50,1212.50,1212.50,1212.50,0,62,62.00
02/27/2005,18:29,1212.50,1212.50,1212.50,1212.50,0,3,3.00
02/27/2005,18:30,1212.25,1212.25,1212.25,1212.25,0,5,5.00
02/27/2005,18:33,1212.25,1212.50,1212.00,1212.50,26,58,84.00
02/27/2005,18:34,1212.25,1212.25,1212.25,1212.25,0,16,16.00
02/27/2005,18:35,1212.25,1212.25,1212.25,1212.25,0,25,25.00
02/27/2005,18:36,1212.25,1212.25,1212.25,1212.25,0,3,3.00
02/27/2005,18:39,1212.25,1212.50,1212.25,1212.50,2,1,3.00
02/27/2005,18:40,1212.25,1212.50,1212.25,1212.50,1,3,4.00
02/27/2005,18:41,1212.50,1212.50,1212.50,1212.50,1,0,1.00
02/27/2005,18:43,1212.25,1212.25,1212.25,1212.25,0,9,9.00
02/27/2005,18:44,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/27/2005,18:45,1212.50,1212.50,1212.25,1212.25,1,1,2.00
02/27/2005,18:46,1212.50,1212.50,1212.50,1212.50,3,0,3.00
02/27/2005,18:47,1212.50,1212.50,1212.25,1212.25,20,1,21.00
02/27/2005,18:48,1212.50,1212.50,1212.50,1212.50,24,0,24.00
02/27/2005,18:50,1212.50,1212.75,1212.50,1212.75,3,0,3.00
02/27/2005,18:58,1212.50,1212.50,1212.50,1212.50,0,8,8.00
02/27/2005,18:59,1212.50,1212.50,1212.50,1212.50,0,1,1.00
02/27/2005,19:00,1212.50,1212.50,1212.50,1212.50,0,1,1.00
02/27/2005,19:01,1212.50,1212.50,1212.50,1212.50,0,6,6.00
02/27/2005,19:02,1212.50,1212.50,1212.50,1212.50,0,1,1.00
02/27/2005,19:04,1212.25,1212.25,1212.25,1212.25,0,5,5.00
02/27/2005,19:07,1212.50,1212.50,1212.50,1212.50,21,0,21.00
02/27/2005,19:08,1212.50,1212.50,1212.50,1212.50,4,0,4.00
02/27/2005,19:09,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/27/2005,19:11,1212.50,1212.50,1212.25,1212.25,2,22,24.00
02/27/2005,19:16,1212.25,1212.25,1212.25,1212.25,0,2,2.00
02/27/2005,19:17,1212.25,1212.25,1212.25,1212.25,0,8,8.00
02/27/2005,19:18,1212.25,1212.25,1212.25,1212.25,0,7,7.00
02/27/2005,19:19,1212.25,1212.25,1212.25,1212.25,0,6,6.00
02/27/2005,19:26,1212.25,1212.25,1212.25,1212.25,0,2,2.00
02/27/2005,19:28,1212.25,1212.25,1212.25,1212.25,0,2,2.00
02/27/2005,19:29,1212.25,1212.50,1212.25,1212.50,3,1,4.00
02/27/2005,19:31,1212.50,1212.50,1212.25,1212.25,1,11,12.00
02/27/2005,19:32,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,19:38,1212.25,1212.25,1212.25,1212.25,0,5,5.00
02/27/2005,19:39,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,19:40,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,19:41,1212.25,1212.25,1212.25,1212.25,0,12,12.00
02/27/2005,19:43,1212.25,1212.25,1212.00,1212.00,0,2,2.00
02/27/2005,19:45,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,19:46,1212.00,1212.25,1212.00,1212.25,2,1,3.00
02/27/2005,19:47,1212.25,1212.25,1212.25,1212.25,10,0,10.00
02/27/2005,19:48,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,19:55,1212.25,1212.25,1212.25,1212.25,2,0,2.00
02/27/2005,19:56,1212.25,1212.25,1212.25,1212.25,12,0,12.00
02/27/2005,19:59,1212.25,1212.25,1212.25,1212.25,2,0,2.00
02/27/2005,20:00,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,20:01,1212.25,1212.25,1212.25,1212.25,4,0,4.00
02/27/2005,20:02,1212.25,1212.25,1212.25,1212.25,108,0,108.00
02/27/2005,20:05,1212.25,1212.25,1212.25,1212.25,2,0,2.00
02/27/2005,20:06,1212.25,1212.25,1212.25,1212.25,3,0,3.00
02/27/2005,20:07,1212.25,1212.25,1212.25,1212.25,5,0,5.00
02/27/2005,20:08,1212.25,1212.25,1212.25,1212.25,5,0,5.00
02/27/2005,20:16,1212.25,1212.25,1212.25,1212.25,4,0,4.00
02/27/2005,20:17,1212.25,1212.25,1212.25,1212.25,8,0,8.00
02/27/2005,20:23,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,20:25,1212.25,1212.25,1212.25,1212.25,5,0,5.00
02/27/2005,20:27,1212.25,1212.25,1212.25,1212.25,6,0,6.00
02/27/2005,20:28,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,20:30,1212.25,1212.25,1212.00,1212.25,11,1,12.00
02/27/2005,20:31,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,20:33,1212.25,1212.25,1212.25,1212.25,5,0,5.00
02/27/2005,20:36,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,20:38,1212.00,1212.00,1212.00,1212.00,0,20,20.00
02/27/2005,20:39,1212.00,1212.25,1212.00,1212.25,1,20,21.00
02/27/2005,20:41,1212.25,1212.25,1212.00,1212.25,4,25,29.00
02/27/2005,20:44,1212.25,1212.25,1212.25,1212.25,75,0,75.00
02/27/2005,20:45,1212.25,1212.25,1212.25,1212.25,18,0,18.00
02/27/2005,20:48,1212.50,1212.50,1212.25,1212.25,8,15,23.00
02/27/2005,20:49,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,20:50,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,20:52,1212.25,1212.25,1212.25,1212.25,0,15,15.00
02/27/2005,20:58,1212.25,1212.25,1212.25,1212.25,0,10,10.00
02/27/2005,20:59,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/27/2005,21:00,1212.25,1212.25,1212.25,1212.25,0,39,39.00
02/27/2005,21:01,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,21:02,1212.25,1212.25,1212.25,1212.25,0,2,2.00
02/27/2005,21:03,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,21:08,1212.50,1212.50,1212.50,1212.50,1,0,1.00
02/27/2005,21:13,1212.50,1212.50,1212.50,1212.50,10,0,10.00
02/27/2005,21:20,1212.50,1212.50,1212.50,1212.50,4,0,4.00
02/27/2005,21:31,1212.50,1212.50,1212.25,1212.25,1,10,11.00
02/27/2005,21:32,1212.50,1212.50,1212.50,1212.50,1,0,1.00
02/27/2005,21:35,1212.50,1212.50,1212.50,1212.50,1,0,1.00
02/27/2005,21:36,1212.25,1212.25,1212.25,1212.25,0,5,5.00
02/27/2005,21:37,1212.25,1212.25,1212.25,1212.25,0,5,5.00
02/27/2005,21:43,1212.50,1212.50,1212.50,1212.50,4,0,4.00
02/27/2005,21:48,1212.25,1212.25,1212.25,1212.25,0,2,2.00
02/27/2005,21:49,1212.25,1212.25,1212.25,1212.25,0,9,9.00
02/27/2005,21:50,1212.25,1212.25,1212.25,1212.25,0,14,14.00
02/27/2005,21:55,1212.25,1212.25,1212.25,1212.25,0,3,3.00
02/27/2005,21:56,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,21:58,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/27/2005,22:04,1212.00,1212.00,1212.00,1212.00,0,2,2.00
02/27/2005,22:08,1212.25,1212.25,1212.25,1212.25,9,0,9.00
02/27/2005,22:09,1212.25,1212.25,1212.00,1212.00,2,1,3.00
02/27/2005,22:10,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,22:11,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,22:12,1212.25,1212.25,1212.00,1212.00,4,1,5.00
02/27/2005,22:13,1212.25,1212.25,1212.00,1212.00,2,2,4.00
02/27/2005,22:27,1212.00,1212.00,1212.00,1212.00,0,20,20.00
02/27/2005,22:34,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,22:36,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,22:44,1212.25,1212.25,1212.00,1212.00,4,5,9.00
02/27/2005,22:45,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,22:46,1212.00,1212.00,1212.00,1212.00,0,5,5.00
02/27/2005,22:48,1212.25,1212.25,1212.25,1212.25,25,0,25.00
02/27/2005,22:50,1212.00,1212.00,1212.00,1212.00,0,204,204.00
02/27/2005,22:51,1212.25,1212.25,1212.25,1212.25,4,0,4.00
02/27/2005,22:52,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,22:55,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,23:01,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,23:10,1212.25,1212.25,1212.25,1212.25,4,0,4.00
02/27/2005,23:11,1212.25,1212.25,1212.25,1212.25,30,0,30.00
02/27/2005,23:14,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,23:27,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,23:28,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,23:32,1212.25,1212.25,1212.25,1212.25,10,0,10.00
02/27/2005,23:33,1212.00,1212.00,1212.00,1212.00,0,50,50.00
02/27/2005,23:34,1212.00,1212.00,1212.00,1212.00,0,4,4.00
02/27/2005,23:35,1212.00,1212.00,1212.00,1212.00,0,50,50.00
02/27/2005,23:36,1212.00,1212.00,1212.00,1212.00,0,3,3.00
02/27/2005,23:38,1212.00,1212.00,1212.00,1212.00,0,13,13.00
02/27/2005,23:44,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,23:46,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,23:48,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/27/2005,23:49,1212.25,1212.25,1212.00,1212.00,1,8,9.00
02/27/2005,23:54,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/27/2005,23:58,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/28/2005,00:00,1212.00,1212.00,1212.00,1212.00,0,5,5.00
02/28/2005,00:01,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/28/2005,00:02,1212.00,1212.00,1212.00,1212.00,0,18,18.00
02/28/2005,00:08,1212.00,1212.00,1211.75,1212.00,1,8,9.00
02/28/2005,00:09,1212.00,1212.00,1212.00,1212.00,10,0,10.00
02/28/2005,00:10,1212.00,1212.00,1212.00,1212.00,16,0,16.00
02/28/2005,00:11,1211.75,1212.00,1211.75,1212.00,7,2,9.00
02/28/2005,00:12,1212.00,1212.00,1212.00,1212.00,5,0,5.00
02/28/2005,00:17,1212.00,1212.00,1212.00,1212.00,4,0,4.00
02/28/2005,00:18,1212.00,1212.00,1212.00,1212.00,1,0,1.00
02/28/2005,00:19,1211.75,1211.75,1211.75,1211.75,0,22,22.00
02/28/2005,00:21,1212.00,1212.00,1211.75,1211.75,6,2,8.00
02/28/2005,00:22,1211.75,1211.75,1211.75,1211.75,0,4,4.00
02/28/2005,00:28,1211.75,1211.75,1211.75,1211.75,0,2,2.00
02/28/2005,00:36,1211.75,1211.75,1211.75,1211.75,0,7,7.00
02/28/2005,00:39,1211.75,1211.75,1211.75,1211.75,0,1,1.00
02/28/2005,00:44,1212.00,1212.00,1212.00,1212.00,1,0,1.00
02/28/2005,00:50,1211.75,1211.75,1211.75,1211.75,0,10,10.00
02/28/2005,00:54,1211.75,1211.75,1211.75,1211.75,0,5,5.00
02/28/2005,00:58,1211.75,1211.75,1211.75,1211.75,0,64,64.00
02/28/2005,00:59,1211.75,1211.75,1211.50,1211.50,0,9,9.00
02/28/2005,01:01,1212.00,1212.00,1211.75,1211.75,1,2,3.00
02/28/2005,01:02,1211.75,1211.75,1211.75,1211.75,0,1,1.00
02/28/2005,01:05,1212.00,1212.00,1212.00,1212.00,30,0,30.00
02/28/2005,01:06,1212.00,1212.00,1212.00,1212.00,1,0,1.00
02/28/2005,01:09,1212.00,1212.00,1212.00,1212.00,2,0,2.00
02/28/2005,01:10,1212.00,1212.00,1212.00,1212.00,40,0,40.00
02/28/2005,01:11,1212.00,1212.00,1212.00,1212.00,2,0,2.00
02/28/2005,01:16,1212.00,1212.00,1212.00,1212.00,2,0,2.00
02/28/2005,01:17,1212.00,1212.00,1212.00,1212.00,3,0,3.00
02/28/2005,01:18,1212.00,1212.50,1212.00,1212.50,214,2,216.00
02/28/2005,01:21,1212.75,1212.75,1212.75,1212.75,5,0,5.00
02/28/2005,01:22,1212.50,1212.50,1212.50,1212.50,0,47,47.00
02/28/2005,01:23,1212.50,1212.75,1212.50,1212.75,112,5,117.00
02/28/2005,01:24,1212.75,1212.75,1212.75,1212.75,1,0,1.00
02/28/2005,01:25,1212.75,1212.75,1212.75,1212.75,1,0,1.00
02/28/2005,01:30,1212.75,1212.75,1212.75,1212.75,18,0,18.00
02/28/2005,01:31,1212.75,1213.00,1212.75,1212.75,18,7,25.00
02/28/2005,01:32,1212.75,1212.75,1212.50,1212.50,0,3,3.00
02/28/2005,01:37,1212.50,1212.50,1212.50,1212.50,0,30,30.00
02/28/2005,01:38,1212.50,1212.50,1212.50,1212.50,0,12,12.00
02/28/2005,01:39,1212.50,1212.50,1212.50,1212.50,0,1,1.00
02/28/2005,01:40,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/28/2005,01:42,1212.50,1212.50,1212.50,1212.50,3,0,3.00
02/28/2005,01:43,1212.50,1212.50,1212.50,1212.50,5,0,5.00
02/28/2005,01:44,1212.50,1212.50,1212.50,1212.50,1,0,1.00
02/28/2005,01:46,1212.25,1212.25,1212.00,1212.00,0,45,45.00
02/28/2005,01:47,1212.25,1212.25,1212.25,1212.25,3,0,3.00
02/28/2005,01:48,1212.25,1212.25,1212.00,1212.25,4,2,6.00
02/28/2005,01:49,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/28/2005,01:50,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/28/2005,01:51,1212.25,1212.25,1212.25,1212.25,1,0,1.00
02/28/2005,01:52,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/28/2005,01:57,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/28/2005,01:59,1212.25,1212.25,1212.25,1212.25,0,106,106.00
02/28/2005,02:00,1212.00,1212.00,1212.00,1212.00,0,5,5.00
02/28/2005,02:01,1212.25,1212.25,1212.00,1212.25,39,2,41.00
02/28/2005,02:02,1212.25,1212.25,1212.25,1212.25,27,0,27.00
02/28/2005,02:03,1212.25,1212.25,1212.00,1212.25,37,3,40.00
02/28/2005,02:04,1212.50,1212.50,1212.50,1212.50,244,0,244.00
02/28/2005,02:05,1212.50,1212.75,1212.50,1212.50,273,3,276.00
02/28/2005,02:06,1212.50,1212.50,1212.50,1212.50,0,1,1.00
02/28/2005,02:07,1212.75,1213.00,1212.75,1213.00,229,0,229.00
02/28/2005,02:08,1213.25,1213.25,1213.00,1213.00,6,6,12.00
02/28/2005,02:09,1213.25,1213.50,1213.25,1213.25,171,37,208.00
02/28/2005,02:10,1213.25,1214.00,1213.25,1213.75,413,45,458.00
02/28/2005,02:11,1213.75,1214.00,1213.75,1213.75,41,46,87.00
02/28/2005,02:12,1213.75,1214.25,1213.75,1214.25,272,10,282.00
02/28/2005,02:13,1214.00,1214.50,1214.00,1214.00,81,219,300.00
02/28/2005,02:14,1214.25,1214.50,1214.00,1214.25,126,18,144.00
02/28/2005,02:15,1214.00,1214.25,1214.00,1214.25,64,8,72.00
02/28/2005,02:16,1214.25,1214.50,1214.25,1214.50,116,0,116.00
02/28/2005,02:17,1214.50,1214.75,1214.50,1214.75,100,6,106.00
02/28/2005,02:18,1214.75,1214.75,1214.50,1214.50,10,10,20.00
02/28/2005,02:19,1214.50,1214.50,1214.00,1214.25,1,98,99.00
02/28/2005,02:20,1214.25,1214.25,1214.25,1214.25,57,0,57.00
02/28/2005,02:21,1214.25,1214.25,1214.25,1214.25,13,0,13.00
02/28/2005,02:22,1214.00,1214.00,1214.00,1214.00,0,164,164.00
02/28/2005,02:23,1214.00,1214.00,1214.00,1214.00,0,102,102.00
02/28/2005,02:24,1214.00,1214.25,1214.00,1214.00,2,7,9.00
02/28/2005,02:25,1214.00,1214.25,1214.00,1214.25,2,10,12.00
02/28/2005,02:27,1214.25,1214.25,1214.00,1214.00,5,2,7.00
02/28/2005,02:28,1214.00,1214.00,1213.75,1214.00,89,278,367.00
02/28/2005,02:29,1214.00,1214.00,1214.00,1214.00,46,0,46.00
02/28/2005,02:30,1214.00,1214.00,1213.75,1213.75,2,115,117.00
02/28/2005,02:31,1214.00,1214.00,1213.25,1213.25,9,260,269.00
02/28/2005,02:32,1213.25,1213.25,1213.00,1213.00,0,34,34.00
02/28/2005,02:33,1213.25,1213.25,1213.25,1213.25,29,0,29.00
02/28/2005,02:34,1213.25,1213.25,1213.25,1213.25,2,0,2.00
02/28/2005,02:35,1213.25,1213.50,1213.25,1213.25,5,55,60.00
02/28/2005,02:36,1213.00,1213.00,1213.00,1213.00,0,131,131.00
02/28/2005,02:37,1213.25,1213.25,1213.00,1213.00,62,22,84.00
02/28/2005,02:38,1213.25,1213.25,1213.25,1213.25,31,0,31.00
02/28/2005,02:39,1213.50,1213.50,1213.50,1213.50,63,0,63.00
02/28/2005,02:40,1213.50,1213.50,1213.25,1213.25,31,56,87.00
02/28/2005,02:41,1213.50,1213.50,1213.25,1213.25,67,3,70.00
02/28/2005,02:42,1213.25,1213.25,1213.25,1213.25,0,50,50.00
02/28/2005,02:43,1213.25,1213.25,1213.00,1213.00,0,63,63.00
02/28/2005,02:45,1213.25,1213.25,1213.25,1213.25,4,0,4.00
02/28/2005,02:46,1213.25,1213.25,1213.25,1213.25,9,0,9.00
02/28/2005,02:47,1213.50,1213.50,1213.25,1213.25,58,248,306.00
02/28/2005,02:48,1213.00,1213.50,1213.00,1213.00,79,15,94.00
02/28/2005,02:49,1213.25,1213.25,1213.00,1213.25,6,9,15.00
02/28/2005,02:51,1213.00,1213.25,1213.00,1213.00,3,3,6.00
02/28/2005,02:52,1213.00,1213.00,1213.00,1213.00,0,129,129.00
02/28/2005,02:53,1213.00,1213.00,1212.75,1213.00,4,28,32.00
02/28/2005,02:54,1213.00,1213.00,1213.00,1213.00,12,0,12.00
02/28/2005,02:55,1213.00,1213.25,1213.00,1213.25,12,0,12.00
02/28/2005,02:56,1213.25,1213.25,1213.25,1213.25,33,0,33.00
02/28/2005,02:57,1213.25,1213.25,1213.25,1213.25,4,0,4.00
02/28/2005,02:59,1213.25,1213.25,1213.25,1213.25,2,0,2.00
02/28/2005,03:01,1213.25,1213.25,1213.25,1213.25,17,0,17.00
02/28/2005,03:02,1213.50,1213.50,1213.25,1213.25,112,31,143.00
02/28/2005,03:03,1213.25,1213.50,1213.25,1213.50,1,42,43.00
02/28/2005,03:04,1213.50,1213.50,1213.50,1213.50,30,0,30.00
02/28/2005,03:06,1213.50,1213.50,1213.50,1213.50,1,0,1.00
02/28/2005,03:07,1213.50,1213.50,1213.50,1213.50,1,0,1.00
02/28/2005,03:08,1213.50,1213.50,1213.00,1213.00,53,30,83.00
02/28/2005,03:10,1213.00,1213.25,1213.00,1213.25,85,26,111.00
02/28/2005,03:11,1213.25,1213.50,1213.25,1213.50,51,0,51.00
02/28/2005,03:15,1213.50,1213.50,1213.50,1213.50,52,0,52.00
02/28/2005,03:16,1213.75,1213.75,1213.75,1213.75,103,0,103.00
02/28/2005,03:17,1213.75,1214.25,1213.75,1214.00,73,6,79.00
02/28/2005,03:18,1214.00,1214.25,1214.00,1214.00,1,43,44.00
02/28/2005,03:19,1213.75,1213.75,1213.75,1213.75,0,1,1.00
02/28/2005,03:20,1213.75,1213.75,1213.75,1213.75,0,15,15.00
02/28/2005,03:21,1213.75,1213.75,1213.75,1213.75,0,78,78.00
02/28/2005,03:22,1213.50,1213.50,1213.50,1213.50,0,16,16.00
02/28/2005,03:23,1213.75,1214.00,1213.75,1214.00,46,0,46.00
02/28/2005,03:24,1213.75,1214.25,1213.75,1214.00,80,7,87.00
02/28/2005,03:25,1213.75,1214.25,1213.75,1214.25,23,5,28.00
02/28/2005,03:26,1214.00,1214.00,1213.75,1213.75,0,3,3.00
02/28/2005,03:27,1214.00,1214.00,1213.75,1213.75,88,3,91.00
02/28/2005,03:28,1213.75,1214.00,1213.75,1214.00,1,132,133.00
02/28/2005,03:29,1213.75,1214.00,1213.75,1213.75,4,20,24.00
02/28/2005,03:30,1213.75,1213.75,1213.75,1213.75,0,30,30.00
02/28/2005,03:31,1213.50,1213.50,1213.50,1213.50,0,210,210.00
02/28/2005,03:32,1213.50,1213.50,1213.25,1213.50,46,6,52.00
02/28/2005,03:33,1213.50,1213.50,1213.50,1213.50,2,0,2.00
02/28/2005,03:34,1213.50,1213.50,1213.50,1213.50,48,0,48.00
02/28/2005,03:35,1213.25,1213.25,1213.25,1213.25,0,20,20.00
02/28/2005,03:36,1213.25,1213.25,1213.25,1213.25,0,44,44.00
02/28/2005,03:37,1213.00,1213.00,1213.00,1213.00,0,162,162.00
02/28/2005,03:38,1213.00,1213.00,1213.00,1213.00,0,66,66.00
02/28/2005,03:39,1213.00,1213.00,1213.00,1213.00,0,25,25.00
02/28/2005,03:40,1213.00,1213.00,1212.75,1212.75,0,86,86.00
02/28/2005,03:41,1212.75,1212.75,1212.75,1212.75,0,62,62.00
02/28/2005,03:42,1212.75,1212.75,1212.50,1212.50,0,57,57.00
02/28/2005,03:43,1212.50,1212.50,1212.50,1212.50,0,124,124.00
02/28/2005,03:44,1212.50,1212.50,1212.25,1212.50,10,76,86.00
02/28/2005,03:45,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/28/2005,03:46,1212.50,1212.50,1212.50,1212.50,8,0,8.00
02/28/2005,03:48,1212.50,1212.50,1212.50,1212.50,53,0,53.00
02/28/2005,03:49,1212.50,1212.50,1212.50,1212.50,12,0,12.00
02/28/2005,03:51,1212.50,1212.50,1212.50,1212.50,5,0,5.00
02/28/2005,03:53,1212.25,1212.25,1212.00,1212.25,20,76,96.00
02/28/2005,03:54,1212.50,1212.50,1212.50,1212.50,15,0,15.00
02/28/2005,03:55,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/28/2005,03:58,1212.50,1212.50,1212.50,1212.50,5,0,5.00
02/28/2005,03:59,1212.50,1212.50,1212.50,1212.50,100,0,100.00
02/28/2005,04:00,1212.50,1212.50,1212.50,1212.50,2,0,2.00
02/28/2005,04:01,1212.25,1212.50,1212.25,1212.50,71,1,72.00
02/28/2005,04:02,1212.50,1212.50,1212.50,1212.50,7,0,7.00
02/28/2005,04:03,1212.50,1212.50,1212.50,1212.50,51,0,51.00
02/28/2005,04:04,1212.50,1212.50,1212.50,1212.50,3,0,3.00
02/28/2005,04:05,1212.50,1212.50,1212.50,1212.50,30,0,30.00
02/28/2005,04:06,1212.50,1212.75,1212.50,1212.75,188,0,188.00
02/28/2005,04:07,1212.75,1213.00,1212.75,1213.00,29,0,29.00
02/28/2005,04:09,1212.75,1212.75,1212.75,1212.75,0,36,36.00
02/28/2005,04:12,1212.75,1212.75,1212.75,1212.75,0,9,9.00
02/28/2005,04:14,1212.75,1212.75,1212.75,1212.75,0,1,1.00
02/28/2005,04:16,1212.50,1212.50,1212.25,1212.25,0,33,33.00
02/28/2005,04:17,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/28/2005,04:18,1212.50,1212.75,1212.50,1212.75,43,0,43.00
02/28/2005,04:19,1212.50,1212.50,1212.50,1212.50,0,8,8.00
02/28/2005,04:21,1212.25,1212.25,1212.25,1212.25,0,2,2.00
02/28/2005,04:22,1212.50,1212.50,1212.50,1212.50,10,0,10.00
02/28/2005,04:23,1212.75,1212.75,1212.75,1212.75,1,0,1.00
02/28/2005,04:25,1212.50,1212.50,1212.50,1212.50,0,15,15.00
02/28/2005,04:26,1212.50,1212.50,1212.50,1212.50,0,67,67.00
02/28/2005,04:27,1212.50,1212.50,1212.50,1212.50,0,7,7.00
02/28/2005,04:28,1212.50,1212.50,1212.50,1212.50,0,8,8.00
02/28/2005,04:29,1212.50,1212.50,1212.50,1212.50,0,10,10.00
02/28/2005,04:30,1212.25,1212.25,1212.25,1212.25,0,254,254.00
02/28/2005,04:31,1212.25,1212.25,1212.25,1212.25,0,19,19.00
02/28/2005,04:32,1212.25,1212.25,1212.25,1212.25,0,7,7.00
02/28/2005,04:33,1212.25,1212.25,1212.25,1212.25,0,3,3.00
02/28/2005,04:34,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/28/2005,04:35,1212.25,1212.25,1212.25,1212.25,0,45,45.00
02/28/2005,04:36,1212.25,1212.25,1212.25,1212.25,0,20,20.00
02/28/2005,04:38,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/28/2005,04:39,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/28/2005,04:40,1212.25,1212.25,1212.25,1212.25,4,0,4.00
02/28/2005,04:41,1212.00,1212.00,1212.00,1212.00,0,137,137.00
02/28/2005,04:42,1212.00,1212.00,1212.00,1212.00,0,6,6.00
02/28/2005,04:43,1212.00,1212.00,1212.00,1212.00,0,24,24.00
02/28/2005,04:44,1212.00,1212.25,1212.00,1212.25,77,26,103.00
02/28/2005,04:45,1212.25,1212.25,1212.25,1212.25,71,0,71.00
02/28/2005,04:46,1212.25,1212.50,1212.25,1212.25,10,16,26.00
02/28/2005,04:47,1212.25,1212.25,1212.25,1212.25,0,3,3.00
02/28/2005,04:48,1212.25,1212.25,1212.25,1212.25,0,1,1.00
02/28/2005,04:49,1212.25,1212.25,1212.25,1212.25,0,13,13.00
02/28/2005,04:50,1212.25,1212.25,1212.25,1212.25,0,42,42.00
02/28/2005,04:52,1212.25,1212.25,1212.25,1212.25,0,13,13.00
02/28/2005,04:53,1212.25,1212.50,1212.25,1212.50,3,42,45.00
02/28/2005,04:54,1212.50,1212.50,1212.50,1212.50,60,0,60.00
02/28/2005,04:55,1212.50,1212.50,1212.50,1212.50,1,0,1.00
02/28/2005,04:56,1212.25,1212.25,1212.25,1212.25,0,61,61.00
02/28/2005,04:57,1212.25,1212.25,1212.25,1212.25,0,39,39.00
02/28/2005,04:58,1212.25,1212.25,1211.75,1211.75,0,138,138.00
02/28/2005,04:59,1212.00,1212.00,1212.00,1212.00,26,0,26.00
02/28/2005,05:01,1212.00,1212.00,1212.00,1212.00,3,0,3.00
02/28/2005,05:02,1211.75,1211.75,1211.75,1211.75,0,126,126.00
02/28/2005,05:03,1211.75,1211.75,1211.75,1211.75,0,4,4.00
02/28/2005,05:04,1211.50,1211.75,1211.50,1211.50,26,161,187.00
02/28/2005,05:05,1211.25,1211.25,1211.25,1211.25,0,12,12.00
02/28/2005,05:06,1211.25,1211.50,1211.25,1211.25,2,27,29.00
02/28/2005,05:07,1211.50,1211.50,1211.50,1211.50,1,0,1.00
02/28/2005,05:08,1211.50,1211.50,1211.50,1211.50,41,0,41.00
02/28/2005,05:09,1211.50,1211.50,1211.50,1211.50,45,0,45.00
02/28/2005,05:10,1211.50,1211.50,1211.50,1211.50,2,0,2.00
02/28/2005,05:11,1211.50,1211.50,1211.50,1211.50,101,0,101.00
02/28/2005,05:12,1211.50,1211.50,1211.50,1211.50,32,0,32.00
02/28/2005,05:13,1211.50,1211.50,1211.50,1211.50,76,0,76.00
02/28/2005,05:14,1211.50,1211.50,1211.50,1211.50,5,0,5.00
02/28/2005,05:15,1211.25,1211.75,1211.25,1211.75,18,1,19.00
02/28/2005,05:16,1211.75,1211.75,1211.75,1211.75,9,0,9.00
02/28/2005,05:17,1211.75,1211.75,1211.50,1211.75,78,33,111.00
02/28/2005,05:18,1211.75,1211.75,1211.75,1211.75,34,0,34.00
02/28/2005,05:21,1211.75,1211.75,1211.75,1211.75,4,0,4.00
02/28/2005,05:25,1212.00,1212.00,1212.00,1212.00,5,0,5.00
02/28/2005,05:26,1212.00,1212.00,1211.75,1211.75,6,19,25.00
02/28/2005,05:27,1211.75,1211.75,1211.75,1211.75,0,15,15.00
02/28/2005,05:28,1212.00,1212.00,1212.00,1212.00,20,0,20.00
02/28/2005,05:29,1212.00,1212.00,1212.00,1212.00,52,0,52.00
02/28/2005,05:30,1212.00,1212.00,1212.00,1212.00,6,0,6.00
02/28/2005,05:31,1212.25,1212.25,1212.00,1212.00,1,40,41.00
02/28/2005,05:32,1211.75,1211.75,1211.75,1211.75,0,1,1.00
02/28/2005,05:33,1211.75,1212.00,1211.75,1212.00,1,4,5.00
02/28/2005,05:34,1212.00,1212.00,1212.00,1212.00,3,0,3.00
02/28/2005,05:36,1212.00,1212.00,1212.00,1212.00,3,0,3.00
02/28/2005,05:38,1211.75,1211.75,1211.75,1211.75,0,137,137.00
02/28/2005,05:39,1211.75,1211.75,1211.50,1211.75,1,12,13.00
02/28/2005,05:41,1211.75,1211.75,1211.50,1211.50,2,12,14.00
02/28/2005,05:43,1211.75,1211.75,1211.75,1211.75,6,0,6.00
02/28/2005,05:44,1211.75,1211.75,1211.75,1211.75,4,0,4.00
02/28/2005,05:46,1211.75,1211.75,1211.75,1211.75,2,0,2.00
02/28/2005,05:47,1211.75,1211.75,1211.50,1211.50,5,3,8.00
02/28/2005,05:51,1211.50,1211.50,1211.50,1211.50,0,3,3.00
02/28/2005,05:53,1211.75,1211.75,1211.75,1211.75,81,0,81.00
02/28/2005,05:55,1211.75,1211.75,1211.50,1211.50,56,47,103.00
02/28/2005,05:56,1211.50,1211.50,1211.00,1211.50,73,346,419.00
02/28/2005,05:57,1211.25,1211.25,1211.25,1211.25,0,9,9.00
02/28/2005,05:58,1211.25,1211.25,1211.00,1211.00,0,13,13.00
02/28/2005,05:59,1211.25,1211.25,1211.00,1211.00,1,3,4.00
02/28/2005,06:00,1211.00,1211.00,1210.75,1210.75,0,207,207.00
02/28/2005,06:01,1210.75,1210.75,1210.75,1210.75,0,2,2.00
02/28/2005,06:02,1211.00,1211.00,1210.75,1210.75,15,4,19.00
02/28/2005,06:03,1211.00,1211.00,1210.75,1211.00,7,1,8.00
02/28/2005,06:04,1211.00,1211.25,1211.00,1211.25,169,2,171.00
02/28/2005,06:05,1211.00,1211.00,1211.00,1211.00,0,57,57.00
02/28/2005,06:07,1211.00,1211.00,1211.00,1211.00,0,7,7.00
02/28/2005,06:08,1211.00,1211.00,1211.00,1211.00,0,2,2.00
02/28/2005,06:09,1211.25,1211.25,1211.25,1211.25,1,0,1.00
02/28/2005,06:10,1211.25,1211.25,1211.25,1211.25,3,0,3.00
02/28/2005,06:11,1211.25,1211.25,1211.25,1211.25,5,0,5.00
02/28/2005,06:12,1211.25,1211.25,1211.25,1211.25,5,0,5.00
02/28/2005,06:13,1211.25,1211.25,1211.00,1211.25,131,1,132.00
02/28/2005,06:14,1211.25,1211.50,1211.25,1211.25,57,75,132.00
02/28/2005,06:15,1211.25,1211.25,1211.00,1211.00,0,101,101.00
02/28/2005,06:16,1211.25,1211.50,1211.25,1211.50,44,0,44.00
02/28/2005,06:17,1211.50,1211.50,1211.50,1211.50,72,0,72.00
02/28/2005,06:18,1211.75,1211.75,1211.75,1211.75,23,0,23.00
02/28/2005,06:19,1211.75,1211.75,1211.75,1211.75,65,0,65.00
02/28/2005,06:20,1211.50,1211.75,1211.50,1211.75,1,19,20.00
02/28/2005,06:21,1211.50,1211.50,1211.25,1211.50,11,64,75.00
02/28/2005,06:23,1211.50,1211.50,1211.50,1211.50,53,0,53.00
02/28/2005,06:25,1211.50,1211.50,1211.50,1211.50,4,0,4.00
02/28/2005,06:26,1211.50,1211.50,1211.50,1211.50,2,0,2.00
02/28/2005,06:27,1211.50,1211.50,1211.25,1211.50,57,1,58.00
02/28/2005,06:28,1211.50,1211.50,1211.50,1211.50,2,0,2.00
02/28/2005,06:31,1211.50,1211.75,1211.50,1211.75,154,0,154.00
02/28/2005,06:32,1211.75,1211.75,1211.75,1211.75,95,0,95.00
02/28/2005,06:33,1211.75,1211.75,1211.75,1211.75,80,0,80.00
02/28/2005,06:34,1211.75,1211.75,1211.75,1211.75,15,0,15.00
02/28/2005,06:35,1211.75,1211.75,1211.75,1211.75,5,0,5.00
02/28/2005,06:36,1211.75,1211.75,1211.75,1211.75,17,0,17.00
02/28/2005,06:37,1211.75,1211.75,1211.75,1211.75,2,0,2.00
02/28/2005,06:39,1212.00,1212.00,1212.00,1212.00,6,0,6.00
02/28/2005,06:41,1212.00,1212.00,1212.00,1212.00,6,0,6.00
02/28/2005,06:42,1211.75,1211.75,1211.75,1211.75,0,6,6.00
02/28/2005,06:43,1212.00,1212.00,1212.00,1212.00,106,0,106.00
02/28/2005,06:46,1212.00,1212.00,1212.00,1212.00,254,0,254.00
02/28/2005,06:47,1212.25,1212.25,1212.00,1212.00,9,1,10.00
02/28/2005,06:48,1212.00,1212.00,1212.00,1212.00,0,27,27.00
02/28/2005,06:49,1212.00,1212.00,1212.00,1212.00,0,4,4.00
02/28/2005,06:50,1212.00,1212.00,1212.00,1212.00,0,1,1.00
02/28/2005,06:51,1212.00,1212.00,1212.00,1212.00,0,13,13.00
02/28/2005,06:52,1212.25,1212.25,1212.25,1212.25,26,0,26.00
02/28/2005,06:53,1212.00,1212.00,1211.75,1211.75,0,139,139.00
02/28/2005,06:54,1212.00,1212.00,1212.00,1212.00,6,0,6.00
02/28/2005,06:55,1212.00,1212.00,1212.00,1212.00,127,0,127.00
02/28/2005,06:56,1212.00,1212.00,1212.00,1212.00,2,0,2.00
02/28/2005,06:57,1212.00,1212.25,1212.00,1212.25,26,0,26.00
02/28/2005,06:58,1212.25,1212.25,1212.25,1212.25,3,0,3.00
02/28/2005,06:59,1212.00,1212.50,1212.00,1212.25,182,15,197.00
02/28/2005,07:00,1212.25,1212.50,1212.25,1212.50,268,50,318.00
02/28/2005,07:01,1212.25,1212.50,1212.25,1212.25,3,12,15.00
02/28/2005,07:02,1212.25,1212.50,1212.25,1212.50,311,6,317.00
02/28/2005,07:03,1212.50,1212.50,1212.25,1212.50,255,3,258.00
02/28/2005,07:04,1212.50,1212.50,1212.00,1212.00,5,88,93.00
02/28/2005,07:05,1212.00,1212.00,1212.00,1212.00,0,51,51.00
02/28/2005,07:06,1212.25,1212.25,1211.75,1212.00,147,363,510.00
02/28/2005,07:07,1212.00,1212.25,1211.50,1211.50,14,236,250.00
02/28/2005,07:08,1211.50,1211.75,1211.50,1211.75,7,2,9.00
02/28/2005,07:09,1211.75,1211.75,1211.50,1211.50,15,6,21.00
02/28/2005,07:10,1211.75,1211.75,1211.75,1211.75,7,0,7.00
02/28/2005,07:11,1211.75,1211.75,1211.75,1211.75,2,0,2.00
02/28/2005,07:12,1211.75,1211.75,1211.75,1211.75,114,0,114.00
02/28/2005,07:13,1211.50,1211.50,1211.50,1211.50,0,71,71.00
02/28/2005,07:14,1211.50,1211.50,1211.50,1211.50,0,98,98.00
02/28/2005,07:15,1211.50,1211.50,1211.50,1211.50,0,12,12.00
02/28/2005,07:16,1211.75,1211.75,1211.75,1211.75,13,0,13.00
02/28/2005,07:17,1211.75,1211.75,1211.75,1211.75,3,0,3.00
02/28/2005,07:19,1211.75,1212.00,1211.75,1211.75,109,101,210.00
02/28/2005,07:20,1211.75,1211.75,1211.75,1211.75,0,2,2.00
02/28/2005,07:21,1211.75,1212.00,1211.75,1211.75,25,83,108.00
02/28/2005,07:22,1211.75,1212.00,1211.75,1212.00,1,5,6.00
02/28/2005,07:23,1211.75,1211.75,1211.75,1211.75,0,4,4.00
02/28/2005,07:24,1211.75,1212.00,1211.75,1212.00,2,102,104.00
02/28/2005,07:25,1211.75,1211.75,1211.75,1211.75,0,5,5.00
02/28/2005,07:26,1211.75,1212.00,1211.75,1211.75,1,16,17.00
02/28/2005,07:27,1212.00,1212.00,1211.75,1211.75,1,2,3.00
02/28/2005,07:28,1211.75,1211.75,1211.75,1211.75,0,96,96.00
02/28/2005,07:29,1211.75,1212.00,1211.50,1212.00,45,9,54.00
02/28/2005,07:30,1212.00,1212.00,1212.00,1212.00,82,0,82.00
02/28/2005,07:31,1211.75,1212.00,1211.25,1211.50,32,406,438.00
02/28/2005,07:32,1211.50,1211.50,1210.50,1210.75,161,1223,1384.00
02/28/2005,07:33,1210.75,1211.00,1210.50,1210.75,216,602,818.00
02/28/2005,07:34,1210.50,1210.50,1210.00,1210.25,792,778,1570.00
02/28/2005,07:35,1210.50,1210.75,1210.25,1210.75,216,175,391.00
02/28/2005,07:36,1210.50,1210.75,1210.50,1210.75,378,68,446.00
02/28/2005,07:37,1210.75,1210.75,1210.25,1210.25,26,242,268.00
02/28/2005,07:38,1210.25,1210.50,1210.00,1210.25,18,304,322.00
02/28/2005,07:39,1210.25,1210.25,1209.75,1210.00,74,792,866.00
02/28/2005,07:40,1210.00,1210.00,1209.50,1209.75,281,431,712.00
02/28/2005,07:41,1209.75,1210.00,1209.50,1210.00,260,134,394.00
02/28/2005,07:42,1210.00,1210.00,1209.75,1210.00,441,1,442.00
02/28/2005,07:43,1210.00,1210.25,1210.00,1210.00,14,15,29.00
02/28/2005,07:44,1210.00,1210.00,1209.75,1210.00,13,131,144.00
02/28/2005,07:45,1210.00,1210.25,1210.00,1210.00,235,25,260.00
02/28/2005,07:46,1210.00,1210.00,1209.25,1209.75,122,844,966.00
02/28/2005,07:47,1209.50,1209.50,1209.50,1209.50,0,8,8.00
02/28/2005,07:48,1209.50,1209.75,1209.25,1209.75,112,93,205.00
02/28/2005,07:49,1209.50,1209.75,1209.50,1209.50,1,136,137.00
02/28/2005,07:50,1209.50,1209.75,1209.50,1209.75,1,26,27.00
02/28/2005,07:51,1209.75,1210.00,1209.75,1210.00,160,0,160.00
02/28/2005,07:52,1210.00,1210.00,1210.00,1210.00,640,0,640.00
02/28/2005,07:53,1210.25,1210.25,1210.00,1210.25,21,2,23.00
02/28/2005,07:54,1210.00,1210.25,1210.00,1210.25,16,149,165.00
02/28/2005,07:55,1210.00,1210.00,1209.75,1209.75,1,167,168.00
02/28/2005,07:56,1210.00,1210.00,1209.75,1209.75,19,101,120.00
02/28/2005,07:57,1209.75,1209.75,1209.50,1209.75,15,241,256.00
02/28/2005,07:58,1209.75,1209.75,1209.50,1209.50,28,4,32.00
02/28/2005,07:59,1209.50,1209.75,1209.50,1209.75,34,7,41.00
02/28/2005,08:00,1209.75,1209.75,1209.50,1209.75,176,1,177.00
02/28/2005,08:01,1209.75,1209.75,1209.25,1209.50,139,224,363.00
02/28/2005,08:02,1209.25,1209.75,1209.25,1209.50,226,4,230.00
02/28/2005,08:03,1209.50,1209.75,1209.50,1209.75,51,32,83.00
02/28/2005,08:04,1209.75,1209.75,1209.75,1209.75,51,0,51.00
02/28/2005,08:05,1209.75,1210.00,1209.75,1210.00,453,14,467.00
02/28/2005,08:06,1210.00,1210.00,1209.75,1210.00,3,1,4.00
02/28/2005,08:07,1210.00,1210.25,1210.00,1210.25,136,3,139.00
02/28/2005,08:08,1210.25,1210.25,1210.00,1210.00,3,44,47.00
02/28/2005,08:09,1210.00,1210.25,1210.00,1210.00,1,31,32.00
02/28/2005,08:10,1210.25,1210.25,1209.75,1210.00,93,74,167.00
02/28/2005,08:11,1210.00,1210.25,1210.00,1210.25,159,0,159.00
02/28/2005,08:12,1210.00,1210.25,1209.75,1210.25,189,44,233.00
02/28/2005,08:13,1210.25,1210.25,1210.00,1210.25,56,1,57.00
02/28/2005,08:14,1210.00,1210.25,1210.00,1210.25,294,42,336.00
02/28/2005,08:15,1210.25,1210.25,1209.75,1210.25,165,97,262.00
02/28/2005,08:16,1210.25,1210.25,1209.75,1209.75,6,236,242.00
02/28/2005,08:17,1210.00,1210.00,1209.75,1210.00,60,2,62.00
02/28/2005,08:18,1210.00,1210.00,1209.75,1210.00,23,4,27.00
02/28/2005,08:19,1210.00,1210.00,1209.75,1210.00,12,1,13.00
02/28/2005,08:20,1209.75,1210.00,1209.75,1209.75,86,11,97.00
02/28/2005,08:21,1210.00,1210.00,1209.75,1209.75,1,2,3.00
02/28/2005,08:22,1210.00,1210.00,1210.00,1210.00,3,0,3.00
02/28/2005,08:23,1209.75,1210.00,1209.75,1210.00,130,54,184.00
02/28/2005,08:24,1210.00,1210.25,1210.00,1210.25,81,0,81.00
02/28/2005,08:25,1210.25,1210.25,1210.00,1210.00,50,242,292.00
02/28/2005,08:26,1209.75,1210.25,1209.75,1210.00,31,59,90.00
02/28/2005,08:27,1210.00,1210.00,1209.75,1210.00,14,63,77.00
02/28/2005,08:28,1210.00,1210.00,1210.00,1210.00,48,0,48.00
02/28/2005,08:29,1209.75,1210.00,1209.75,1210.00,198,21,219.00
02/28/2005,08:30,1210.00,1210.25,1209.50,1209.50,87,344,431.00
02/28/2005,08:31,1209.75,1210.00,1209.25,1209.75,1497,2226,3723.00
02/28/2005,08:32,1209.75,1209.75,1209.25,1209.50,306,2288,2594.00
02/28/2005,08:33,1209.25,1209.50,1208.75,1209.00,1180,3298,4478.00
02/28/2005,08:34,1209.00,1209.50,1208.75,1209.25,1997,1351,3348.00
02/28/2005,08:35,1209.25,1209.50,1209.00,1209.25,1227,1571,2798.00
02/28/2005,08:36,1209.00,1209.25,1208.50,1209.25,2189,2044,4233.00
02/28/2005,08:37,1209.00,1209.50,1208.75,1209.50,1012,823,1835.00
02/28/2005,08:38,1209.50,1209.50,1209.00,1209.50,963,914,1877.00
02/28/2005,08:39,1209.50,1209.50,1209.00,1209.25,339,754,1093.00
02/28/2005,08:40,1209.50,1209.50,1209.00,1209.50,704,659,1363.00
02/28/2005,08:41,1209.50,1209.50,1209.25,1209.50,1108,280,1388.00
02/28/2005,08:42,1209.25,1209.75,1209.25,1209.75,1016,219,1235.00
02/28/2005,08:43,1209.75,1210.00,1209.50,1209.75,1513,768,2281.00
02/28/2005,08:44,1209.75,1210.25,1209.75,1210.00,1081,766,1847.00
02/28/2005,08:45,1210.00,1210.50,1210.00,1210.25,1599,285,1884.00
02/28/2005,08:46,1210.25,1210.50,1209.25,1209.25,343,3166,3509.00
02/28/2005,08:47,1209.25,1210.00,1209.25,1210.00,1355,249,1604.00
02/28/2005,08:48,1210.00,1210.25,1209.50,1209.75,1015,1020,2035.00
02/28/2005,08:49,1209.50,1209.75,1209.50,1209.50,40,620,660.00
02/28/2005,08:50,1209.50,1209.50,1209.00,1209.00,165,1618,1783.00
02/28/2005,08:51,1209.00,1209.00,1208.50,1208.75,487,1490,1977.00
02/28/2005,08:52,1208.75,1209.00,1208.50,1209.00,1172,106,1278.00
02/28/2005,08:53,1208.75,1209.50,1208.75,1209.50,946,417,1363.00
02/28/2005,08:54,1209.50,1209.50,1209.25,1209.50,606,454,1060.00
02/28/2005,08:55,1209.50,1209.50,1208.75,1209.00,114,430,544.00
02/28/2005,08:56,1208.75,1209.00,1208.50,1208.75,209,862,1071.00
02/28/2005,08:57,1208.50,1208.75,1208.50,1208.50,157,1437,1594.00
02/28/2005,08:58,1208.50,1209.25,1208.25,1209.00,1986,1580,3566.00
02/28/2005,08:59,1208.75,1210.00,1208.75,1209.75,2514,902,3416.00
02/28/2005,09:00,1209.75,1209.75,1209.25,1209.25,501,678,1179.00
02/28/2005,09:01,1209.25,1209.50,1209.00,1209.00,494,1226,1720.00
02/28/2005,09:02,1209.00,1210.00,1209.00,1209.75,1671,142,1813.00
02/28/2005,09:03,1210.00,1210.25,1209.25,1209.25,931,1766,2697.00
02/28/2005,09:04,1209.25,1209.50,1209.00,1209.00,111,1017,1128.00
02/28/2005,09:05,1209.25,1209.50,1208.75,1209.00,607,669,1276.00
02/28/2005,09:06,1209.00,1209.50,1208.75,1208.75,227,809,1036.00
02/28/2005,09:07,1208.50,1208.75,1208.25,1208.50,695,1149,1844.00
02/28/2005,09:08,1208.50,1209.25,1208.25,1208.25,472,1533,2005.00
02/28/2005,09:09,1208.25,1208.75,1207.75,1208.75,3282,3174,6456.00
02/28/2005,09:10,1208.75,1208.75,1208.25,1208.25,454,733,1187.00
02/28/2005,09:11,1208.50,1209.00,1208.25,1208.50,1234,1104,2338.00
02/28/2005,09:12,1208.75,1209.00,1208.25,1209.00,899,570,1469.00
02/28/2005,09:13,1208.75,1209.00,1208.50,1208.75,459,343,802.00
02/28/2005,09:14,1208.75,1209.00,1208.25,1208.75,290,1037,1327.00
02/28/2005,09:15,1208.75,1209.00,1208.50,1208.75,742,576,1318.00
02/28/2005,09:16,1208.75,1209.00,1208.25,1208.75,674,478,1152.00
02/28/2005,09:17,1208.50,1208.75,1208.25,1208.25,258,533,791.00
02/28/2005,09:18,1208.50,1208.75,1208.50,1208.50,391,73,464.00
02/28/2005,09:19,1208.50,1208.75,1207.75,1207.75,45,1559,1604.00
02/28/2005,09:20,1207.75,1208.25,1207.50,1208.00,979,2010,2989.00
02/28/2005,09:21,1208.00,1208.25,1207.75,1207.75,572,719,1291.00
02/28/2005,09:22,1208.00,1208.00,1207.50,1207.75,833,1396,2229.00
02/28/2005,09:23,1207.75,1208.25,1207.75,1208.25,1164,73,1237.00
02/28/2005,09:24,1208.25,1208.50,1208.00,1208.50,1282,251,1533.00
02/28/2005,09:25,1208.50,1208.75,1208.25,1208.75,656,135,791.00
02/28/2005,09:26,1208.75,1209.00,1208.50,1209.00,972,143,1115.00
02/28/2005,09:27,1208.75,1209.00,1208.75,1208.75,132,301,433.00
02/28/2005,09:28,1208.75,1209.25,1208.75,1209.25,1607,630,2237.00
02/28/2005,09:29,1209.00,1209.25,1208.75,1209.00,450,536,986.00
02/28/2005,09:30,1209.00,1209.25,1209.00,1209.00,203,107,310.00
02/28/2005,09:31,1209.25,1209.50,1208.75,1209.00,731,1811,2542.00
02/28/2005,09:32,1208.75,1209.25,1208.75,1209.25,428,561,989.00
02/28/2005,09:33,1209.25,1209.25,1209.00,1209.00,181,313,494.00
02/28/2005,09:34,1209.25,1209.25,1208.75,1209.00,105,551,656.00
02/28/2005,09:35,1209.00,1209.50,1209.00,1209.25,1638,292,1930.00
02/28/2005,09:36,1209.25,1209.25,1209.00,1209.00,649,51,700.00
02/28/2005,09:37,1209.00,1209.25,1209.00,1209.25,159,396,555.00
02/28/2005,09:38,1209.00,1209.25,1209.00,1209.00,91,485,576.00
02/28/2005,09:39,1209.25,1210.00,1209.00,1210.00,3057,277,3334.00
02/28/2005,09:40,1210.00,1210.00,1209.75,1209.75,2328,282,2610.00
02/28/2005,09:41,1210.00,1210.00,1209.75,1209.75,522,840,1362.00
02/28/2005,09:42,1210.00,1210.25,1209.75,1210.00,1095,1789,2884.00
02/28/2005,09:43,1209.75,1210.00,1209.75,1209.75,46,458,504.00
02/28/2005,09:44,1209.75,1210.00,1209.75,1210.00,279,480,759.00
02/28/2005,09:45,1210.00,1210.00,1209.75,1210.00,449,257,706.00
02/28/2005,09:46,1210.00,1210.50,1209.75,1210.25,3435,535,3970.00
02/28/2005,09:47,1210.25,1210.50,1210.00,1210.50,548,151,699.00
02/28/2005,09:48,1210.50,1211.00,1210.25,1210.50,3835,978,4813.00
02/28/2005,09:49,1210.75,1211.00,1210.50,1211.00,1432,2373,3805.00
02/28/2005,09:50,1210.75,1211.00,1210.25,1210.25,144,1011,1155.00
02/28/2005,09:51,1210.50,1210.50,1210.25,1210.50,322,341,663.00
02/28/2005,09:52,1210.25,1210.50,1210.00,1210.25,1210,999,2209.00
02/28/2005,09:53,1210.25,1210.50,1210.00,1210.25,1721,334,2055.00
02/28/2005,09:54,1210.25,1210.50,1210.00,1210.25,135,1083,1218.00
02/28/2005,09:55,1210.25,1210.50,1209.50,1209.75,240,1444,1684.00
02/28/2005,09:56,1209.75,1210.25,1209.50,1209.75,1223,503,1726.00
02/28/2005,09:57,1210.00,1210.00,1209.75,1209.75,624,56,680.00
02/28/2005,09:58,1210.00,1210.25,1209.75,1209.75,224,415,639.00
02/28/2005,09:59,1210.00,1210.25,1209.75,1210.00,442,25,467.00
02/28/2005,10:00,1210.25,1210.50,1210.00,1210.00,1108,309,1417.00
02/28/2005,10:01,1210.00,1210.25,1209.75,1210.25,552,918,1470.00
02/28/2005,10:02,1210.25,1210.25,1210.00,1210.00,516,15,531.00
02/28/2005,10:03,1210.25,1210.25,1210.00,1210.25,12,36,48.00
02/28/2005,10:04,1210.00,1210.50,1210.00,1210.00,518,461,979.00
02/28/2005,10:05,1210.00,1210.25,1209.75,1209.75,8,552,560.00
02/28/2005,10:06,1210.00,1210.00,1209.25,1209.25,333,2426,2759.00
02/28/2005,10:07,1209.25,1209.50,1209.25,1209.25,39,314,353.00
02/28/2005,10:08,1209.25,1209.50,1209.25,1209.25,67,164,231.00
02/28/2005,10:09,1209.25,1209.50,1209.25,1209.50,36,197,233.00
02/28/2005,10:10,1209.25,1209.50,1209.25,1209.25,227,188,415.00
02/28/2005,10:11,1209.50,1209.75,1209.25,1209.50,540,287,827.00
02/28/2005,10:12,1209.50,1209.50,1209.25,1209.50,172,101,273.00
02/28/2005,10:13,1209.50,1209.50,1209.25,1209.50,260,6,266.00
02/28/2005,10:14,1209.50,1209.75,1209.25,1209.50,168,316,484.00
02/28/2005,10:15,1209.50,1209.75,1209.00,1209.25,322,872,1194.00
02/28/2005,10:16,1209.25,1209.50,1209.25,1209.25,49,109,158.00
02/28/2005,10:17,1209.25,1209.50,1209.25,1209.50,79,58,137.00
02/28/2005,10:18,1209.25,1209.50,1209.25,1209.50,77,37,114.00
02/28/2005,10:19,1209.50,1209.50,1209.00,1209.25,67,297,364.00
02/28/2005,10:20,1209.00,1209.50,1209.00,1209.00,261,628,889.00
02/28/2005,10:21,1209.25,1209.25,1208.75,1208.75,126,1470,1596.00
02/28/2005,10:22,1208.75,1209.00,1208.75,1209.00,114,165,279.00
02/28/2005,10:23,1208.75,1209.00,1208.75,1208.75,21,944,965.00
02/28/2005,10:24,1208.75,1208.75,1208.50,1208.75,23,274,297.00
02/28/2005,10:25,1208.75,1209.00,1208.50,1209.00,724,9,733.00
02/28/2005,10:26,1209.00,1209.00,1208.75,1208.75,90,205,295.00
02/28/2005,10:27,1208.75,1209.00,1208.75,1208.75,43,312,355.00
02/28/2005,10:28,1208.75,1208.75,1208.50,1208.75,216,409,625.00
02/28/2005,10:29,1208.75,1209.00,1208.00,1208.00,979,2097,3076.00
02/28/2005,10:30,1208.00,1208.50,1207.75,1208.25,846,1919,2765.00
02/28/2005,10:31,1208.50,1208.50,1208.00,1208.25,606,271,877.00
02/28/2005,10:32,1208.25,1208.50,1208.00,1208.00,22,276,298.00
02/28/2005,10:33,1208.25,1208.75,1208.00,1208.75,1678,31,1709.00
02/28/2005,10:34,1208.75,1209.00,1208.50,1208.50,335,503,838.00
02/28/2005,10:35,1208.50,1208.75,1208.25,1208.50,37,509,546.00
02/28/2005,10:36,1208.50,1208.50,1208.25,1208.50,258,11,269.00
02/28/2005,10:37,1208.50,1208.75,1208.25,1208.25,317,204,521.00
02/28/2005,10:38,1208.50,1208.75,1208.25,1208.75,215,27,242.00
02/28/2005,10:39,1208.50,1209.00,1208.50,1209.00,630,51,681.00
02/28/2005,10:40,1208.75,1209.00,1208.75,1208.75,479,371,850.00
02/28/2005,10:41,1208.75,1209.00,1208.50,1208.75,37,287,324.00
02/28/2005,10:42,1208.75,1209.00,1208.50,1209.00,420,34,454.00
02/28/2005,10:43,1209.00,1209.00,1208.75,1209.00,13,175,188.00
02/28/2005,10:44,1209.00,1209.00,1208.50,1208.75,33,139,172.00
02/28/2005,10:45,1208.50,1208.75,1208.25,1208.25,232,728,960.00
02/28/2005,10:46,1208.50,1208.75,1208.25,1208.75,434,74,508.00
02/28/2005,10:47,1208.50,1208.75,1208.25,1208.50,53,572,625.00
02/28/2005,10:48,1208.50,1208.50,1207.75,1207.75,186,1185,1371.00
02/28/2005,10:49,1207.75,1208.00,1207.25,1207.25,88,2605,2693.00
02/28/2005,10:50,1207.50,1207.75,1206.75,1207.00,2187,3111,5298.00
02/28/2005,10:51,1206.75,1207.00,1206.50,1207.00,1185,1829,3014.00
02/28/2005,10:52,1206.75,1207.00,1206.50,1206.75,1548,2368,3916.00
02/28/2005,10:53,1206.75,1207.00,1206.50,1207.00,668,1171,1839.00
02/28/2005,10:54,1207.00,1207.00,1206.75,1206.75,708,564,1272.00
02/28/2005,10:55,1207.00,1207.00,1206.75,1206.75,172,106,278.00
02/28/2005,10:56,1207.00,1207.00,1206.25,1206.75,188,1626,1814.00
02/28/2005,10:57,1206.75,1207.00,1206.50,1206.75,1018,525,1543.00
02/28/2005,10:58,1206.75,1207.25,1206.50,1207.25,1023,661,1684.00
02/28/2005,10:59,1207.00,1207.00,1206.75,1206.75,199,905,1104.00
02/28/2005,11:00,1206.75,1207.25,1206.50,1206.50,589,509,1098.00
02/28/2005,11:01,1206.75,1206.75,1205.25,1205.50,2086,6184,8270.00
02/28/2005,11:02,1205.75,1205.75,1205.25,1205.50,1778,3184,4962.00
02/28/2005,11:03,1205.50,1205.75,1204.75,1204.75,484,5888,6372.00
02/28/2005,11:04,1204.75,1205.00,1204.00,1204.50,2736,4377,7113.00
02/28/2005,11:05,1204.50,1204.75,1204.00,1204.25,1762,1552,3314.00
02/28/2005,11:06,1204.25,1204.25,1204.00,1204.25,1841,1629,3470.00
02/28/2005,11:07,1204.25,1204.50,1204.00,1204.50,391,549,940.00
02/28/2005,11:08,1204.25,1204.50,1204.25,1204.50,1597,143,1740.00
02/28/2005,11:09,1204.50,1204.50,1204.25,1204.50,1057,31,1088.00
02/28/2005,11:10,1204.50,1204.50,1203.75,1204.00,700,1014,1714.00
02/28/2005,11:11,1204.00,1204.25,1204.00,1204.25,343,164,507.00
02/28/2005,11:12,1204.25,1204.25,1203.75,1203.75,181,1668,1849.00
02/28/2005,11:13,1203.75,1204.25,1203.50,1204.00,742,1811,2553.00
02/28/2005,11:14,1204.00,1204.25,1203.75,1204.00,517,496,1013.00
02/28/2005,11:15,1204.00,1204.00,1203.00,1203.50,1152,2753,3905.00
02/28/2005,11:16,1203.25,1203.50,1202.50,1202.50,937,4373,5310.00
02/28/2005,11:17,1202.50,1202.75,1202.00,1202.50,1678,2363,4041.00
02/28/2005,11:18,1202.25,1202.75,1202.00,1202.50,827,617,1444.00
02/28/2005,11:19,1202.25,1202.50,1202.25,1202.50,759,632,1391.00
02/28/2005,11:20,1202.50,1202.75,1202.25,1202.75,715,50,765.00
02/28/2005,11:21,1202.75,1202.75,1202.50,1202.50,193,63,256.00
02/28/2005,11:22,1202.50,1203.00,1202.25,1202.75,1732,1655,3387.00
02/28/2005,11:23,1202.75,1203.00,1202.50,1202.75,255,881,1136.00
02/28/2005,11:24,1202.50,1202.75,1202.00,1202.25,1029,1261,2290.00
02/28/2005,11:25,1202.25,1202.25,1201.50,1201.50,238,3462,3700.00
02/28/2005,11:26,1201.75,1201.75,1201.00,1201.50,1935,2521,4456.00
02/28/2005,11:27,1201.50,1202.00,1201.50,1201.75,1671,654,2325.00
02/28/2005,11:28,1201.75,1202.25,1201.50,1201.75,1577,1417,2994.00
02/28/2005,11:29,1201.75,1202.00,1201.50,1201.75,854,517,1371.00
02/28/2005,11:30,1202.00,1202.00,1201.00,1201.25,248,1851,2099.00
02/28/2005,11:31,1201.00,1201.50,1200.75,1201.50,1181,1078,2259.00
02/28/2005,11:32,1201.25,1201.75,1201.25,1201.50,1060,1431,2491.00
02/28/2005,11:33,1201.50,1201.50,1201.25,1201.25,827,200,1027.00
02/28/2005,11:34,1201.50,1201.75,1201.25,1201.75,1123,211,1334.00
02/28/2005,11:35,1202.00,1202.00,1201.75,1202.00,660,253,913.00
02/28/2005,11:36,1202.00,1202.50,1201.75,1202.25,2331,851,3182.00
02/28/2005,11:37,1202.25,1202.25,1202.00,1202.25,808,493,1301.00
02/28/2005,11:38,1202.00,1202.25,1201.50,1201.75,451,724,1175.00
02/28/2005,11:39,1201.75,1202.00,1201.75,1202.00,67,281,348.00
02/28/2005,11:40,1201.75,1202.00,1201.75,1201.75,455,34,489.00
02/28/2005,11:41,1201.75,1202.00,1201.25,1201.50,129,730,859.00
02/28/2005,11:42,1201.25,1201.75,1201.25,1201.75,492,391,883.00
02/28/2005,11:43,1201.75,1202.00,1201.50,1201.75,889,245,1134.00
02/28/2005,11:44,1202.00,1202.00,1201.75,1202.00,221,321,542.00
02/28/2005,11:45,1202.00,1202.50,1201.75,1201.75,1066,1842,2908.00
02/28/2005,11:46,1201.75,1202.00,1201.50,1202.00,345,185,530.00
02/28/2005,11:47,1201.75,1202.00,1201.75,1202.00,28,509,537.00
02/28/2005,11:48,1201.75,1202.00,1201.75,1201.75,16,12,28.00
02/28/2005,11:49,1202.00,1202.00,1201.75,1202.00,284,180,464.00
02/28/2005,11:50,1202.00,1202.00,1201.75,1201.75,113,488,601.00
02/28/2005,11:51,1201.75,1202.00,1201.50,1201.75,409,973,1382.00
02/28/2005,11:52,1201.75,1202.00,1201.75,1201.75,290,393,683.00
02/28/2005,11:53,1202.00,1202.00,1201.50,1201.75,419,466,885.00
02/28/2005,11:54,1201.75,1202.00,1201.50,1202.00,364,483,847.00
02/28/2005,11:55,1201.75,1202.25,1201.75,1202.00,450,383,833.00
02/28/2005,11:56,1202.00,1202.25,1201.75,1202.00,413,36,449.00
02/28/2005,11:57,1202.25,1202.50,1202.00,1202.25,564,209,773.00
02/28/2005,11:58,1202.50,1202.50,1202.00,1202.00,393,556,949.00
02/28/2005,11:59,1202.25,1202.25,1202.00,1202.25,191,437,628.00
02/28/2005,12:00,1202.25,1202.50,1202.25,1202.25,697,5,702.00
02/28/2005,12:01,1202.50,1202.75,1202.25,1202.50,1032,512,1544.00
02/28/2005,12:02,1202.25,1202.75,1202.25,1202.50,483,154,637.00
02/28/2005,12:03,1202.75,1203.00,1202.50,1202.75,1012,169,1181.00
02/28/2005,12:04,1202.75,1203.25,1202.75,1202.75,1524,508,2032.00
02/28/2005,12:05,1203.00,1203.00,1202.75,1202.75,36,139,175.00
02/28/2005,12:06,1203.00,1203.00,1202.50,1202.50,716,918,1634.00
02/28/2005,12:07,1202.75,1202.75,1202.25,1202.25,254,450,704.00
02/28/2005,12:08,1202.50,1202.50,1202.25,1202.25,74,62,136.00
02/28/2005,12:09,1202.25,1202.50,1201.75,1202.00,1403,1705,3108.00
02/28/2005,12:10,1202.00,1202.25,1202.00,1202.25,57,178,235.00
02/28/2005,12:11,1202.25,1202.25,1202.00,1202.25,554,69,623.00
02/28/2005,12:12,1202.25,1202.25,1202.00,1202.25,27,11,38.00
02/28/2005,12:13,1202.25,1202.25,1202.00,1202.00,146,37,183.00
02/28/2005,12:14,1202.00,1202.25,1202.00,1202.25,81,80,161.00
02/28/2005,12:15,1202.25,1202.25,1202.00,1202.25,692,16,708.00
02/28/2005,12:16,1202.25,1202.25,1202.00,1202.00,179,1076,1255.00
02/28/2005,12:17,1202.00,1202.25,1201.25,1201.50,1141,2729,3870.00
02/28/2005,12:18,1201.50,1202.00,1201.50,1202.00,489,23,512.00
02/28/2005,12:19,1201.75,1202.25,1201.75,1202.00,1839,285,2124.00
02/28/2005,12:20,1202.00,1202.75,1201.75,1202.75,2484,124,2608.00
02/28/2005,12:21,1202.50,1202.75,1202.50,1202.75,108,26,134.00
02/28/2005,12:22,1202.50,1202.50,1201.75,1202.00,447,1828,2275.00
02/28/2005,12:23,1202.00,1202.25,1201.75,1202.25,245,6,251.00
02/28/2005,12:24,1202.25,1202.50,1202.00,1202.50,586,2,588.00
02/28/2005,12:25,1202.50,1202.75,1202.25,1202.50,340,97,437.00
02/28/2005,12:26,1202.75,1202.75,1202.25,1202.25,204,179,383.00
02/28/2005,12:27,1202.25,1202.50,1202.25,1202.50,36,8,44.00
02/28/2005,12:28,1202.50,1202.50,1202.25,1202.50,257,13,270.00
02/28/2005,12:29,1202.75,1202.75,1202.25,1202.25,203,208,411.00
02/28/2005,12:30,1202.50,1202.50,1202.25,1202.50,175,265,440.00
02/28/2005,12:31,1202.50,1202.75,1202.25,1202.75,351,8,359.00
02/28/2005,12:32,1202.75,1203.00,1202.50,1202.75,288,242,530.00
02/28/2005,12:33,1202.75,1202.75,1202.50,1202.75,21,8,29.00
02/28/2005,12:34,1202.75,1202.75,1202.00,1202.25,50,1067,1117.00
02/28/2005,12:35,1202.00,1202.25,1202.00,1202.00,32,62,94.00
02/28/2005,12:36,1202.00,1202.25,1202.00,1202.25,345,63,408.00
02/28/2005,12:37,1202.25,1202.25,1201.00,1201.50,1468,3988,5456.00
02/28/2005,12:38,1201.50,1202.00,1201.25,1201.50,1793,1261,3054.00
02/28/2005,12:39,1201.50,1201.75,1201.25,1201.50,332,502,834.00
02/28/2005,12:40,1201.50,1201.75,1201.25,1201.25,283,338,621.00
02/28/2005,12:41,1201.25,1201.75,1201.00,1201.50,593,914,1507.00
02/28/2005,12:42,1201.75,1202.00,1201.25,1201.75,1328,995,2323.00
02/28/2005,12:43,1201.50,1202.25,1201.50,1202.00,883,578,1461.00
02/28/2005,12:44,1202.00,1202.00,1201.50,1201.75,16,169,185.00
02/28/2005,12:45,1201.50,1201.50,1200.75,1200.75,699,4068,4767.00
02/28/2005,12:46,1200.75,1201.25,1200.50,1201.00,2422,2043,4465.00
02/28/2005,12:47,1201.00,1201.50,1200.50,1201.25,1146,780,1926.00
02/28/2005,12:48,1201.25,1201.50,1201.00,1201.00,566,465,1031.00
02/28/2005,12:49,1201.25,1201.25,1200.75,1201.25,573,799,1372.00
02/28/2005,12:50,1201.00,1201.50,1201.00,1201.50,912,459,1371.00
02/28/2005,12:51,1201.50,1201.50,1201.00,1201.50,791,472,1263.00
02/28/2005,12:52,1201.25,1201.75,1201.25,1201.25,290,289,579.00
02/28/2005,12:53,1201.50,1201.50,1201.00,1201.00,114,599,713.00
02/28/2005,12:54,1201.00,1201.25,1200.25,1200.25,702,1949,2651.00
02/28/2005,12:55,1200.25,1200.75,1200.00,1200.25,1817,2560,4377.00
02/28/2005,12:56,1200.25,1200.50,1200.00,1200.50,580,3899,4479.00
02/28/2005,12:57,1200.50,1201.00,1200.25,1200.75,1168,192,1360.00
02/28/2005,12:58,1201.00,1201.00,1200.75,1201.00,321,75,396.00
02/28/2005,12:59,1201.00,1201.00,1200.50,1200.75,162,414,576.00
02/28/2005,13:00,1200.75,1201.00,1200.25,1200.25,351,1050,1401.00
02/28/2005,13:01,1200.25,1200.50,1200.00,1200.50,667,561,1228.00
02/28/2005,13:02,1200.50,1200.50,1199.75,1199.75,314,1554,1868.00
02/28/2005,13:03,1200.00,1200.00,1199.50,1200.00,3562,2197,5759.00
02/28/2005,13:04,1200.00,1200.00,1199.00,1199.25,1369,4020,5389.00
02/28/2005,13:05,1199.50,1199.50,1199.00,1199.25,470,640,1110.00
02/28/2005,13:06,1199.25,1200.00,1199.00,1199.50,1645,1069,2714.00
02/28/2005,13:07,1199.50,1199.50,1198.25,1198.50,2135,5676,7811.00
02/28/2005,13:08,1198.50,1199.50,1198.50,1199.25,2466,870,3336.00
02/28/2005,13:09,1199.25,1199.50,1199.00,1199.25,378,141,519.00
02/28/2005,13:10,1199.25,1200.00,1199.25,1200.00,2249,187,2436.00
02/28/2005,13:11,1199.75,1200.25,1199.75,1200.25,902,46,948.00
02/28/2005,13:12,1200.25,1200.50,1199.75,1199.75,1307,1485,2792.00
02/28/2005,13:13,1200.00,1200.25,1199.75,1200.00,706,883,1589.00
02/28/2005,13:14,1200.25,1200.75,1200.00,1200.50,1164,38,1202.00
02/28/2005,13:15,1200.75,1200.75,1200.25,1200.50,711,483,1194.00
02/28/2005,13:16,1200.50,1200.75,1200.50,1200.75,75,32,107.00
02/28/2005,13:17,1200.50,1201.00,1200.50,1200.75,1066,255,1321.00
02/28/2005,13:18,1201.00,1201.00,1200.75,1200.75,615,544,1159.00
02/28/2005,13:19,1201.00,1201.00,1200.75,1201.00,143,13,156.00
02/28/2005,13:20,1201.00,1201.75,1200.75,1201.75,2657,307,2964.00
02/28/2005,13:21,1201.50,1202.00,1201.50,1201.75,1438,757,2195.00
02/28/2005,13:22,1201.50,1201.75,1201.50,1201.75,72,974,1046.00
02/28/2005,13:23,1201.50,1202.25,1201.50,1202.25,2917,222,3139.00
02/28/2005,13:24,1202.00,1202.25,1202.00,1202.25,851,86,937.00
02/28/2005,13:25,1202.00,1202.25,1201.50,1201.50,118,1493,1611.00
02/28/2005,13:26,1201.50,1201.75,1201.50,1201.75,114,234,348.00
02/28/2005,13:27,1201.75,1201.75,1201.50,1201.50,20,16,36.00
02/28/2005,13:28,1201.50,1201.75,1201.50,1201.75,142,57,199.00
02/28/2005,13:29,1201.50,1201.75,1201.50,1201.75,25,52,77.00
02/28/2005,13:30,1201.75,1201.75,1201.25,1201.25,227,536,763.00
02/28/2005,13:31,1201.25,1201.50,1201.00,1201.50,579,1038,1617.00
02/28/2005,13:32,1201.50,1201.75,1201.25,1201.50,305,19,324.00
02/28/2005,13:33,1201.50,1202.00,1201.50,1201.75,610,79,689.00
02/28/2005,13:34,1201.75,1201.75,1201.25,1201.50,171,816,987.00
02/28/2005,13:35,1201.50,1201.50,1201.50,1201.50,321,0,321.00
02/28/2005,13:36,1201.50,1201.75,1201.50,1201.50,98,87,185.00
02/28/2005,13:37,1201.75,1201.75,1201.50,1201.75,481,39,520.00
02/28/2005,13:38,1201.75,1202.00,1201.50,1201.75,123,462,585.00
02/28/2005,13:39,1201.75,1201.75,1201.50,1201.75,276,4,280.00
02/28/2005,13:40,1201.75,1202.00,1201.75,1201.75,179,14,193.00
02/28/2005,13:41,1202.00,1202.00,1201.75,1201.75,765,38,803.00
02/28/2005,13:42,1201.75,1202.25,1201.75,1202.00,201,910,1111.00
02/28/2005,13:43,1202.00,1202.50,1201.75,1202.50,1282,45,1327.00
02/28/2005,13:44,1202.50,1203.25,1202.50,1203.00,4518,839,5357.00
02/28/2005,13:45,1203.00,1203.25,1203.00,1203.25,1373,579,1952.00
02/28/2005,13:46,1203.25,1203.50,1203.00,1203.50,1404,330,1734.00
02/28/2005,13:47,1203.25,1203.50,1203.00,1203.25,1010,1169,2179.00
02/28/2005,13:48,1203.25,1203.25,1203.00,1203.25,258,145,403.00
02/28/2005,13:49,1203.00,1203.25,1203.00,1203.00,36,190,226.00
02/28/2005,13:50,1203.00,1203.25,1202.75,1203.00,1070,2887,3957.00
02/28/2005,13:51,1203.00,1203.00,1202.75,1202.75,196,1200,1396.00
02/28/2005,13:52,1203.00,1203.00,1202.75,1202.75,15,1230,1245.00
02/28/2005,13:53,1202.75,1203.50,1202.75,1203.25,1040,131,1171.00
02/28/2005,13:54,1203.50,1204.00,1203.25,1204.00,2655,114,2769.00
02/28/2005,13:55,1204.00,1204.00,1203.25,1203.25,497,1593,2090.00
02/28/2005,13:56,1203.50,1203.75,1203.25,1203.75,691,47,738.00
02/28/2005,13:57,1203.75,1203.75,1203.25,1203.25,29,681,710.00
02/28/2005,13:58,1203.25,1203.50,1203.00,1203.25,702,1623,2325.00
02/28/2005,13:59,1203.25,1203.50,1203.00,1203.00,149,635,784.00
02/28/2005,14:00,1203.00,1204.00,1203.00,1203.75,1645,309,1954.00
02/28/2005,14:01,1203.50,1204.00,1203.00,1203.25,534,884,1418.00
02/28/2005,14:02,1203.25,1203.50,1203.25,1203.25,54,258,312.00
02/28/2005,14:03,1203.25,1203.50,1203.25,1203.25,78,141,219.00
02/28/2005,14:04,1203.25,1203.75,1203.25,1203.75,658,873,1531.00
02/28/2005,14:05,1203.75,1204.00,1203.50,1203.75,598,199,797.00
02/28/2005,14:06,1203.75,1204.00,1203.50,1204.00,529,651,1180.00
02/28/2005,14:07,1203.75,1203.75,1203.25,1203.50,467,514,981.00
02/28/2005,14:08,1203.50,1204.50,1203.50,1204.25,3888,1065,4953.00
02/28/2005,14:09,1204.25,1205.75,1204.25,1205.50,7317,2259,9576.00
02/28/2005,14:10,1205.50,1205.50,1205.25,1205.25,209,1676,1885.00
02/28/2005,14:11,1205.50,1205.50,1205.25,1205.25,338,647,985.00
02/28/2005,14:12,1205.25,1205.50,1205.00,1205.25,1160,565,1725.00
02/28/2005,14:13,1205.25,1205.50,1205.00,1205.00,28,794,822.00
02/28/2005,14:14,1205.00,1205.50,1205.00,1205.25,545,791,1336.00
02/28/2005,14:15,1205.25,1205.50,1205.25,1205.25,301,413,714.00
02/28/2005,14:16,1205.25,1206.50,1205.25,1206.00,5409,3454,8863.00
02/28/2005,14:17,1206.00,1207.00,1206.00,1206.25,2746,2261,5007.00
02/28/2005,14:18,1206.00,1206.50,1206.00,1206.50,1239,1100,2339.00
02/28/2005,14:19,1206.25,1206.50,1206.25,1206.25,353,263,616.00
02/28/2005,14:20,1206.50,1207.50,1206.25,1206.75,3663,2082,5745.00
02/28/2005,14:21,1206.75,1207.00,1206.50,1207.00,1426,1586,3012.00
02/28/2005,14:22,1206.75,1207.00,1205.75,1206.00,581,2497,3078.00
02/28/2005,14:23,1206.00,1206.25,1205.75,1206.25,303,482,785.00
02/28/2005,14:24,1206.25,1206.25,1205.75,1205.75,263,547,810.00
02/28/2005,14:25,1205.75,1206.00,1205.75,1205.75,37,718,755.00
02/28/2005,14:26,1205.75,1206.00,1205.50,1205.50,92,484,576.00
02/28/2005,14:27,1205.50,1205.75,1205.25,1205.25,179,1171,1350.00
02/28/2005,14:28,1205.25,1205.75,1205.25,1205.50,310,143,453.00
02/28/2005,14:29,1205.75,1205.75,1205.50,1205.75,36,58,94.00
02/28/2005,14:30,1205.75,1205.75,1205.50,1205.75,411,415,826.00
02/28/2005,14:31,1206.00,1206.75,1205.75,1206.75,3506,273,3779.00
02/28/2005,14:32,1206.75,1207.00,1206.50,1207.00,1690,196,1886.00
02/28/2005,14:33,1207.00,1208.25,1207.00,1207.50,4603,2584,7187.00
02/28/2005,14:34,1207.50,1208.00,1207.50,1207.75,1138,1470,2608.00
02/28/2005,14:35,1208.00,1208.50,1207.75,1208.00,2634,1531,4165.00
02/28/2005,14:36,1208.00,1208.50,1207.75,1208.00,1582,1902,3484.00
02/28/2005,14:37,1208.25,1208.25,1207.50,1207.50,222,1248,1470.00
02/28/2005,14:38,1207.50,1207.50,1207.00,1207.00,602,769,1371.00
02/28/2005,14:39,1207.00,1207.25,1206.75,1206.75,127,1589,1716.00
02/28/2005,14:40,1206.75,1207.00,1206.75,1207.00,160,395,555.00
02/28/2005,14:41,1207.00,1207.25,1206.75,1206.75,1550,1192,2742.00
02/28/2005,14:42,1206.75,1207.25,1206.25,1206.75,2682,2173,4855.00
02/28/2005,14:43,1206.75,1207.00,1206.50,1207.00,314,333,647.00
02/28/2005,14:44,1206.75,1207.00,1206.50,1206.50,267,774,1041.00
02/28/2005,14:45,1206.75,1206.75,1205.75,1206.00,1402,3270,4672.00
02/28/2005,14:46,1205.75,1206.00,1205.25,1205.50,1607,2260,3867.00
02/28/2005,14:47,1205.75,1206.00,1205.50,1205.75,592,446,1038.00
02/28/2005,14:48,1205.75,1206.25,1205.50,1206.00,1414,79,1493.00
02/28/2005,14:49,1206.25,1206.25,1205.50,1206.25,587,1448,2035.00
02/28/2005,14:50,1206.00,1206.25,1205.75,1206.00,202,326,528.00
02/28/2005,14:51,1206.00,1206.25,1206.00,1206.00,368,148,516.00
02/28/2005,14:52,1206.00,1206.25,1205.50,1205.75,983,1318,2301.00
02/28/2005,14:53,1205.75,1206.00,1205.50,1205.75,252,1001,1253.00
02/28/2005,14:54,1205.50,1206.00,1205.25,1205.50,762,1075,1837.00
02/28/2005,14:55,1205.50,1205.75,1205.25,1205.25,710,697,1407.00
02/28/2005,14:56,1205.25,1205.50,1204.75,1204.75,2876,3259,6135.00
02/28/2005,14:57,1204.75,1205.25,1204.75,1204.75,1378,2581,3959.00
02/28/2005,14:58,1204.75,1205.00,1204.50,1204.75,3110,2063,5173.00
02/28/2005,14:59,1204.75,1204.75,1203.75,1204.00,3455,6245,9700.00
02/28/2005,15:00,1203.75,1204.00,1203.00,1203.25,1778,7610,9388.00
02/28/2005,15:01,1203.50,1204.00,1202.75,1203.75,5264,6253,11517.00
02/28/2005,15:02,1203.75,1204.50,1203.75,1204.00,2031,1330,3361.00
02/28/2005,15:03,1204.25,1204.50,1204.00,1204.25,874,1279,2153.00
02/28/2005,15:04,1204.25,1204.25,1203.75,1204.00,999,1159,2158.00
02/28/2005,15:05,1204.00,1204.25,1203.75,1204.25,762,551,1313.00
02/28/2005,15:06,1204.25,1204.25,1203.75,1204.25,423,1244,1667.00
02/28/2005,15:07,1204.25,1204.50,1204.00,1204.25,602,410,1012.00
02/28/2005,15:08,1204.25,1204.50,1204.00,1204.50,918,84,1002.00
02/28/2005,15:09,1204.50,1204.75,1204.25,1204.75,676,145,821.00
02/28/2005,15:10,1204.75,1205.25,1204.50,1205.00,2356,964,3320.00
02/28/2005,15:11,1205.00,1205.25,1204.75,1205.00,533,1645,2178.00
02/28/2005,15:12,1205.00,1205.00,1204.75,1205.00,339,150,489.00
02/28/2005,15:13,1204.75,1205.00,1204.75,1204.75,464,260,724.00
02/28/2005,15:14,1205.00,1205.00,1204.75,1204.75,560,385,945.00
02/28/2005,15:15,1205.00,1205.00,1204.50,1204.75,2940,2638,5578.00
02/28/2005,15:16,1204.50,1204.75,1204.50,1204.75,5,5,10.00
02/28/2005,15:31,1205.00,1205.00,1204.75,1205.00,125,62,187.00
02/28/2005,15:32,1205.00,1205.00,1205.00,1205.00,264,0,264.00
02/28/2005,15:33,1205.00,1205.00,1204.75,1204.75,1,26,27.00
02/28/2005,15:35,1205.00,1205.00,1204.75,1204.75,5,1,6.00
02/28/2005,15:36,1205.00,1205.00,1205.00,1205.00,100,0,100.00
02/28/2005,15:37,1205.00,1205.00,1205.00,1205.00,20,0,20.00
02/28/2005,15:38,1205.00,1205.00,1205.00,1205.00,2,0,2.00
02/28/2005,15:39,1205.00,1205.00,1205.00,1205.00,28,0,28.00
02/28/2005,15:40,1205.00,1205.25,1205.00,1205.00,7,6,13.00
02/28/2005,15:41,1205.25,1205.25,1205.00,1205.00,6,21,27.00
02/28/2005,15:42,1205.25,1205.25,1205.00,1205.00,1,18,19.00
02/28/2005,15:43,1205.00,1205.00,1205.00,1205.00,0,16,16.00
02/28/2005,15:44,1205.00,1205.00,1205.00,1205.00,0,13,13.00
02/28/2005,15:45,1205.00,1205.00,1205.00,1205.00,0,2,2.00
02/28/2005,15:46,1204.75,1204.75,1204.75,1204.75,0,2,2.00
02/28/2005,15:48,1204.75,1204.75,1204.75,1204.75,0,7,7.00
02/28/2005,15:50,1205.00,1205.00,1205.00,1205.00,22,0,22.00
02/28/2005,15:52,1205.00,1205.00,1205.00,1205.00,2,0,2.00
02/28/2005,15:54,1204.75,1204.75,1204.75,1204.75,0,163,163.00
02/28/2005,15:55,1204.75,1204.75,1204.50,1204.75,6,56,62.00
02/28/2005,15:56,1204.75,1204.75,1204.75,1204.75,1,0,1.00
02/28/2005,15:58,1204.75,1205.00,1204.75,1204.75,23,1,24.00
02/28/2005,15:59,1204.75,1205.00,1204.75,1205.00,1,1,2.00
02/28/2005,16:00,1205.00,1205.00,1204.75,1204.75,5,1,6.00
02/28/2005,17:01,1204.50,1204.50,1204.50,1204.50,12,0,12.00
02/28/2005,17:02,1204.75,1204.75,1204.75,1204.75,103,0,103.00
02/28/2005,17:03,1204.75,1204.75,1204.50,1204.50,25,20,45.00
02/28/2005,17:04,1204.50,1204.50,1204.50,1204.50,0,20,20.00
02/28/2005,17:05,1204.50,1204.50,1204.50,1204.50,0,11,11.00
02/28/2005,17:06,1204.50,1204.50,1204.25,1204.25,0,30,30.00
02/28/2005,17:07,1204.25,1204.25,1204.25,1204.25,0,23,23.00
02/28/2005,17:08,1204.25,1204.25,1204.25,1204.25,0,32,32.00
02/28/2005,17:10,1204.25,1204.25,1204.25,1204.25,0,11,11.00
02/28/2005,17:11,1204.25,1204.25,1204.25,1204.25,0,10,10.00
02/28/2005,17:12,1204.25,1204.25,1204.00,1204.00,0,72,72.00
02/28/2005,17:13,1204.25,1204.25,1204.25,1204.25,60,0,60.00
02/28/2005,17:14,1204.25,1204.25,1204.25,1204.25,10,0,10.00
02/28/2005,17:15,1204.25,1204.25,1204.25,1204.25,21,0,21.00
02/28/2005,17:16,1204.25,1204.25,1204.25,1204.25,15,0,15.00
02/28/2005,17:17,1204.25,1204.25,1204.00,1204.25,21,10,31.00
02/28/2005,17:18,1204.00,1204.00,1204.00,1204.00,0,10,10.00
02/28/2005,17:19,1204.25,1204.25,1204.00,1204.25,10,10,20.00
02/28/2005,17:20,1204.25,1204.25,1204.25,1204.25,26,0,26.00
02/28/2005,17:21,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,17:22,1204.25,1204.25,1204.25,1204.25,1,0,1.00
02/28/2005,17:25,1204.25,1204.50,1204.25,1204.50,27,0,27.00
02/28/2005,17:26,1204.50,1204.50,1204.25,1204.25,1,13,14.00
02/28/2005,17:27,1204.25,1204.25,1204.25,1204.25,0,2,2.00
02/28/2005,17:28,1204.25,1204.25,1204.00,1204.00,3,134,137.00
02/28/2005,17:29,1204.00,1204.00,1204.00,1204.00,0,20,20.00
02/28/2005,17:30,1204.00,1204.00,1203.75,1204.00,10,29,39.00
02/28/2005,17:31,1204.00,1204.00,1204.00,1204.00,26,0,26.00
02/28/2005,17:32,1204.25,1204.25,1203.75,1203.75,6,27,33.00
02/28/2005,17:33,1204.25,1204.25,1204.25,1204.25,1,0,1.00
02/28/2005,17:34,1204.00,1204.00,1204.00,1204.00,0,14,14.00
02/28/2005,17:35,1204.00,1204.00,1204.00,1204.00,0,5,5.00
02/28/2005,17:36,1204.00,1204.00,1204.00,1204.00,0,8,8.00
02/28/2005,17:37,1204.25,1204.25,1204.00,1204.00,6,2,8.00
02/28/2005,17:38,1204.00,1204.00,1204.00,1204.00,0,24,24.00
02/28/2005,17:39,1204.00,1204.00,1204.00,1204.00,0,21,21.00
02/28/2005,17:40,1204.00,1204.00,1203.75,1203.75,0,24,24.00
02/28/2005,17:41,1203.75,1203.75,1203.75,1203.75,0,20,20.00
02/28/2005,17:42,1204.00,1204.00,1203.75,1203.75,6,20,26.00
02/28/2005,17:45,1204.00,1204.00,1204.00,1204.00,20,0,20.00
02/28/2005,17:46,1204.00,1204.00,1204.00,1204.00,1,0,1.00
02/28/2005,17:47,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,17:52,1204.00,1204.25,1204.00,1204.25,6,1,7.00
02/28/2005,17:57,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,17:58,1204.25,1204.25,1204.00,1204.00,2,1,3.00
02/28/2005,17:59,1204.25,1204.25,1204.25,1204.25,1,0,1.00
02/28/2005,18:02,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,18:03,1204.25,1204.25,1204.25,1204.25,2,0,2.00
02/28/2005,18:04,1204.00,1204.00,1204.00,1204.00,0,20,20.00
02/28/2005,18:06,1204.25,1204.25,1204.25,1204.25,50,0,50.00
02/28/2005,18:07,1204.25,1204.50,1204.25,1204.25,6,4,10.00
02/28/2005,18:10,1204.00,1204.00,1204.00,1204.00,0,25,25.00
02/28/2005,18:12,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,18:17,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,18:19,1204.25,1204.25,1204.25,1204.25,1,0,1.00
02/28/2005,18:22,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,18:26,1204.00,1204.00,1204.00,1204.00,0,1,1.00
02/28/2005,18:27,1204.25,1204.25,1204.25,1204.25,6,0,6.00
02/28/2005,18:28,1204.25,1204.25,1204.25,1204.25,1,0,1.00
02/28/2005,18:29,1204.25,1204.25,1204.25,1204.25,1,0,1.00
02/28/2005,18:31,1204.25,1204.25,1204.25,1204.25,5,0,5.00
02/28/2005,18:32,1204.25,1204.25,1204.25,1204.25,16,0,16.00
02/28/2005,18:34,1204.25,1204.25,1204.25,1204.25,5,0,5.00
02/28/2005,18:35,1204.25,1204.25,1204.25,1204.25,20,0,20.00
02/28/2005,18:36,1204.25,1204.25,1204.25,1204.25,11,0,11.00
02/28/2005,18:37,1204.50,1204.50,1204.25,1204.25,6,1,7.00
02/28/2005,18:42,1204.50,1204.50,1204.50,1204.50,6,0,6.00
02/28/2005,18:47,1204.50,1204.50,1204.50,1204.50,6,0,6.00
02/28/2005,18:48,1204.50,1204.50,1204.50,1204.50,52,0,52.00
02/28/2005,18:49,1204.25,1204.25,1204.25,1204.25,0,1,1.00
02/28/2005,18:52,1204.50,1204.75,1204.25,1204.25,11,23,34.00
02/28/2005,18:56,1204.25,1204.25,1204.25,1204.25,0,3,3.00
02/28/2005,18:57,1204.25,1204.50,1204.00,1204.00,4,5,9.00
02/28/2005,18:59,1204.25,1204.25,1204.25,1204.25,4,0,4.00
02/28/2005,19:00,1204.25,1204.25,1204.25,1204.25,5,0,5.00
02/28/2005,19:02,1204.25,1204.25,1204.00,1204.00,6,18,24.00
02/28/2005,19:03,1204.25,1204.25,1204.25,1204.25,18,0,18.00
02/28/2005,19:07,1204.25,1204.25,1204.25,1204.25,7,0,7.00
02/28/2005,19:10,1204.00,1204.00,1204.00,1204.00,0,33,33.00
02/28/2005,19:11,1204.25,1204.25,1204.25,1204.25,40,0,40.00
02/28/2005,19:12,1204.25,1204.25,1204.25,1204.25,7,0,7.00
02/28/2005,19:13,1204.25,1204.25,1204.25,1204.25,10,0,10.00
02/28/2005,19:14,1204.00,1204.25,1204.00,1204.25,5,10,15.00
02/28/2005,19:16,1204.25,1204.25,1204.00,1204.25,20,25,45.00
02/28/2005,19:17,1204.25,1204.25,1204.25,1204.25,15,0,15.00
02/28/2005,19:18,1204.25,1204.50,1204.25,1204.50,51,0,51.00
02/28/2005,19:19,1204.50,1204.50,1204.50,1204.50,8,0,8.00
02/28/2005,19:20,1204.50,1204.50,1204.50,1204.50,4,0,4.00
02/28/2005,19:24,1204.50,1204.50,1204.50,1204.50,6,0,6.00
02/28/2005,19:25,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:26,1204.50,1204.50,1204.50,1204.50,15,0,15.00
02/28/2005,19:31,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:35,1204.25,1204.25,1204.25,1204.25,0,1,1.00
02/28/2005,19:37,1204.50,1204.50,1204.50,1204.50,2,0,2.00
02/28/2005,19:40,1204.50,1204.50,1204.50,1204.50,10,0,10.00
02/28/2005,19:41,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:42,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:43,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:49,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:55,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:57,1204.50,1204.50,1204.50,1204.50,4,0,4.00
02/28/2005,19:58,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,19:59,1204.50,1204.50,1204.50,1204.50,2,0,2.00
02/28/2005,20:00,1204.50,1204.50,1204.50,1204.50,2,0,2.00
02/28/2005,20:01,1204.50,1204.50,1204.50,1204.50,7,0,7.00
02/28/2005,20:08,1204.50,1204.50,1204.25,1204.25,21,1,22.00
02/28/2005,20:09,1204.25,1204.25,1204.25,1204.25,0,4,4.00
02/28/2005,20:13,1204.50,1204.50,1204.50,1204.50,12,0,12.00
02/28/2005,20:14,1204.50,1204.50,1204.25,1204.25,3,28,31.00
02/28/2005,20:20,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,20:21,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,20:22,1204.50,1204.50,1204.50,1204.50,1,0,1.00
02/28/2005,20:23,1204.75,1204.75,1204.75,1204.75,1,0,1.00
02/28/2005,20:24,1204.50,1204.75,1204.50,1204.75,2,1,3.00
02/28/2005,20:25,1204.75,1204.75,1204.75,1204.75,1,0,1.00
02/28/2005,20:29,1204.75,1204.75,1204.75,1204.75,1,0,1.00
02/28/2005,20:33,1204.75,1204.75,1204.75,1204.75,1,0,1.00
02/28/2005,20:37,1204.75,1204.75,1204.75,1204.75,8,0,8.00
02/28/2005,20:38,1204.75,1204.75,1204.75,1204.75,5,0,5.00
02/28/2005,20:40,1204.50,1204.50,1204.50,1204.50,0,1,1.00
02/28/2005,20:44,1204.50,1204.50,1204.50,1204.50,0,15,15.00
02/28/2005,20:46,1204.50,1204.50,1204.50,1204.50,0,2,2.00
02/28/2005,20:48,1204.50,1204.75,1204.50,1204.75,23,1,24.00
02/28/2005,20:52,1204.75,1205.00,1204.75,1205.00,44,0,44.00
02/28/2005,20:53,1205.00,1205.00,1205.00,1205.00,1,0,1.00
02/28/2005,20:54,1204.75,1204.75,1204.75,1204.75,0,5,5.00
02/28/2005,20:55,1204.75,1204.75,1204.75,1204.75,0,1,1.00
02/28/2005,20:56,1204.75,1204.75,1204.75,1204.75,0,2,2.00
02/28/2005,20:57,1205.00,1205.00,1205.00,1205.00,40,0,40.00
02/28/2005,20:58,1205.00,1205.00,1205.00,1205.00,5,0,5.00
02/28/2005,20:59,1205.00,1205.00,1205.00,1205.00,40,0,40.00
02/28/2005,21:00,1205.00,1205.00,1205.00,1205.00,20,0,20.00
02/28/2005,21:02,1204.75,1204.75,1204.75,1204.75,0,3,3.00
02/28/2005,21:03,1204.75,1204.75,1204.75,1204.75,0,1,1.00
02/28/2005,21:04,1204.75,1204.75,1204.75,1204.75,0,2,2.00
02/28/2005,21:07,1204.75,1204.75,1204.75,1204.75,0,5,5.00
02/28/2005,21:09,1205.00,1205.00,1205.00,1205.00,2,0,2.00
02/28/2005,21:10,1204.75,1204.75,1204.75,1204.75,0,16,16.00
02/28/2005,21:11,1204.75,1204.75,1204.75,1204.75,0,20,20.00
02/28/2005,21:12,1204.75,1204.75,1204.75,1204.75,0,1,1.00
02/28/2005,21:13,1204.75,1205.00,1204.75,1205.00,1,1,2.00
02/28/2005,21:16,1204.75,1204.75,1204.75,1204.75,0,6,6.00
02/28/2005,21:25,1204.75,1204.75,1204.75,1204.75,0,2,2.00
02/28/2005,21:30,1204.75,1204.75,1204.75,1204.75,0,12,12.00
02/28/2005,21:32,1205.00,1205.00,1204.75,1204.75,2,1,3.00
02/28/2005,21:34,1205.00,1205.00,1205.00,1205.00,9,0,9.00
02/28/2005,21:37,1204.75,1204.75,1204.75,1204.75,0,14,14.00
02/28/2005,21:42,1204.75,1204.75,1204.75,1204.75,0,1,1.00
02/28/2005,21:44,1204.50,1205.00,1204.50,1204.75,26,21,47.00
02/28/2005,21:49,1204.50,1204.50,1204.50,1204.50,0,1,1.00
02/28/2005,22:04,1204.75,1204.75,1204.50,1204.50,2,4,6.00
02/28/2005,22:05,1204.50,1204.50,1204.50,1204.50,0,19,19.00
02/28/2005,22:06,1204.25,1204.50,1204.25,1204.50,3,35,38.00
02/28/2005,22:07,1204.25,1204.25,1204.25,1204.25,0,20,20.00
02/28/2005,22:08,1204.25,1204.25,1204.25,1204.25,0,5,5.00
02/28/2005,22:09,1204.50,1204.50,1204.50,1204.50,2,0,2.00
02/28/2005,22:17,1204.25,1204.25,1204.25,1204.25,0,10,10.00
02/28/2005,22:19,1204.25,1204.25,1204.25,1204.25,0,32,32.00
02/28/2005,22:20,1204.25,1204.25,1204.25,1204.25,0,12,12.00
02/28/2005,22:21,1204.25,1204.25,1204.25,1204.25,0,1,1.00
02/28/2005,22:23,1204.25,1204.25,1204.25,1204.25,0,23,23.00
02/28/2005,22:25,1204.25,1204.25,1204.25,1204.25,0,2,2.00
02/28/2005,22:27,1204.25,1204.25,1204.25,1204.25,0,9,9.00
02/28/2005,22:28,1204.25,1204.25,1204.25,1204.25,0,4,4.00
02/28/2005,22:29,1204.25,1204.25,1204.25,1204.25,0,3,3.00
02/28/2005,22:35,1204.25,1204.25,1204.25,1204.25,0,1,1.00
02/28/2005,22:36,1204.25,1204.25,1204.25,1204.25,0,1,1.00
02/28/2005,22:39,1204.25,1204.25,1204.25,1204.25,0,2,2.00
02/28/2005,22:40,1204.25,1204.25,1204.25,1204.25,0,4,4.00
02/28/2005,22:42,1204.25,1204.25,1204.25,1204.25,0,10,10.00
02/28/2005,22:51,1204.25,1204.25,1204.25,1204.25,0,10,10.00
02/28/2005,22:53,1204.25,1204.25,1204.25,1204.25,0,17,17.00
02/28/2005,22:54,1204.50,1204.75,1204.50,1204.75,60,0,60.00
02/28/2005,22:57,1204.50,1204.50,1204.50,1204.50,0,1,1.00
02/28/2005,22:58,1204.50,1204.50,1204.50,1204.50,0,19,19.00
02/28/2005,23:02,1204.75,1204.75,1204.50,1204.50,2,1,3.00
02/28/2005,23:03,1204.75,1204.75,1204.75,1204.75,2,0,2.00
02/28/2005,23:04,1204.50,1204.50,1204.50,1204.50,0,1,1.00
02/28/2005,23:06,1204.50,1204.50,1204.50,1204.50,0,1,1.00
02/28/2005,23:15,1204.50,1204.50,1204.50,1204.50,0,5,5.00
02/28/2005,23:23,1204.50,1204.50,1204.50,1204.50,0,11,11.00
02/28/2005,23:39,1204.50,1204.50,1204.50,1204.50,0,2,2.00
02/28/2005,23:40,1204.50,1204.50,1204.50,1204.50,0,5,5.00
02/28/2005,23:41,1204.50,1204.50,1204.50,1204.50,0,1,1.00
02/28/2005,23:43,1204.50,1204.50,1204.50,1204.50,0,2,2.00
02/28/2005,23:44,1204.50,1204.50,1204.50,1204.50,0,4,4.00
02/28/2005,23:47,1204.75,1204.75,1204.75,1204.75,18,0,18.00
02/28/2005,23:49,1204.75,1204.75,1204.75,1204.75,1,0,1.00
02/28/2005,23:50,1204.75,1204.75,1204.50,1204.50,5,5,10.00
02/28/2005,23:56,1204.50,1204.50,1204.50,1204.50,0,1,1.00
03/01/2005,00:05,1204.75,1204.75,1204.75,1204.75,2,0,2.00
03/01/2005,00:06,1205.00,1205.00,1205.00,1205.00,1,0,1.00
03/01/2005,00:07,1205.00,1205.00,1205.00,1205.00,1,0,1.00
03/01/2005,00:09,1205.00,1205.00,1205.00,1205.00,1,0,1.00
03/01/2005,00:10,1205.00,1205.00,1205.00,1205.00,1,0,1.00
03/01/2005,00:12,1204.75,1204.75,1204.75,1204.75,0,1,1.00
03/01/2005,00:13,1204.75,1204.75,1204.75,1204.75,0,11,11.00
03/01/2005,00:16,1204.75,1204.75,1204.75,1204.75,0,8,8.00
03/01/2005,00:24,1204.75,1204.75,1204.75,1204.75,0,1,1.00
03/01/2005,00:26,1204.50,1204.50,1204.50,1204.50,0,16,16.00
03/01/2005,00:27,1204.75,1204.75,1204.75,1204.75,1,0,1.00
03/01/2005,00:31,1204.75,1204.75,1204.75,1204.75,1,0,1.00
03/01/2005,00:34,1204.75,1204.75,1204.75,1204.75,4,0,4.00
03/01/2005,00:37,1204.75,1205.00,1204.75,1205.00,3,0,3.00
03/01/2005,00:38,1204.50,1204.50,1204.50,1204.50,0,10,10.00
03/01/2005,00:42,1204.50,1204.50,1204.50,1204.50,0,5,5.00
03/01/2005,00:48,1204.50,1204.50,1204.50,1204.50,0,3,3.00
03/01/2005,00:53,1204.50,1204.50,1204.50,1204.50,0,1,1.00
03/01/2005,00:54,1204.50,1204.50,1204.50,1204.50,0,2,2.00
03/01/2005,00:58,1204.75,1204.75,1204.75,1204.75,1,0,1.00
03/01/2005,01:01,1204.50,1204.50,1204.50,1204.50,0,9,9.00
03/01/2005,01:03,1204.50,1204.50,1204.50,1204.50,0,3,3.00
03/01/2005,01:04,1204.25,1204.25,1204.25,1204.25,0,29,29.00
03/01/2005,01:07,1204.00,1204.00,1203.75,1203.75,0,69,69.00
03/01/2005,01:09,1204.00,1204.00,1204.00,1204.00,10,0,10.00
03/01/2005,01:10,1204.25,1204.25,1204.25,1204.25,1,0,1.00
03/01/2005,01:13,1204.25,1204.25,1204.25,1204.25,2,0,2.00
03/01/2005,01:14,1204.00,1204.00,1204.00,1204.00,0,20,20.00
03/01/2005,01:16,1204.00,1204.00,1204.00,1204.00,0,1,1.00
03/01/2005,01:17,1204.00,1204.00,1204.00,1204.00,0,1,1.00
03/01/2005,01:20,1204.25,1204.25,1204.25,1204.25,15,0,15.00
03/01/2005,01:32,1204.00,1204.00,1204.00,1204.00,0,40,40.00
03/01/2005,01:33,1204.00,1204.00,1204.00,1204.00,0,12,12.00
03/01/2005,01:34,1203.75,1204.00,1203.75,1203.75,3,138,141.00
03/01/2005,01:35,1203.75,1203.75,1203.75,1203.75,0,3,3.00
03/01/2005,01:36,1203.75,1203.75,1203.75,1203.75,0,1,1.00
03/01/2005,01:37,1203.75,1203.75,1203.75,1203.75,0,5,5.00
03/01/2005,01:38,1203.75,1203.75,1203.75,1203.75,0,19,19.00
03/01/2005,01:39,1203.75,1203.75,1203.75,1203.75,0,13,13.00
03/01/2005,01:42,1203.75,1203.75,1203.25,1203.25,0,115,115.00
03/01/2005,01:43,1203.25,1203.25,1203.25,1203.25,0,225,225.00
03/01/2005,01:44,1203.25,1203.25,1203.00,1203.00,10,74,84.00
03/01/2005,01:45,1203.25,1203.25,1203.25,1203.25,83,0,83.00
03/01/2005,01:46,1203.25,1203.25,1203.25,1203.25,5,0,5.00
03/01/2005,01:50,1203.50,1203.50,1203.50,1203.50,10,0,10.00
03/01/2005,01:51,1203.50,1203.50,1203.50,1203.50,27,0,27.00
03/01/2005,01:52,1203.50,1203.50,1203.50,1203.50,5,0,5.00
03/01/2005,01:53,1203.50,1203.50,1203.50,1203.50,1,0,1.00
03/01/2005,01:54,1203.50,1203.50,1203.50,1203.50,1,0,1.00
03/01/2005,01:55,1203.50,1203.50,1203.25,1203.25,20,1,21.00
03/01/2005,01:56,1203.50,1203.50,1203.25,1203.50,36,3,39.00
03/01/2005,01:57,1203.50,1203.50,1203.50,1203.50,24,0,24.00
03/01/2005,01:58,1203.25,1203.25,1203.25,1203.25,0,2,2.00
03/01/2005,01:59,1203.50,1203.50,1203.50,1203.50,4,0,4.00
03/01/2005,02:01,1203.50,1203.75,1203.50,1203.50,51,10,61.00
03/01/2005,02:02,1203.50,1203.50,1203.25,1203.50,12,35,47.00
03/01/2005,02:03,1203.50,1203.50,1203.25,1203.25,15,2,17.00
03/01/2005,02:04,1203.50,1203.50,1203.50,1203.50,77,0,77.00
03/01/2005,02:05,1203.50,1204.00,1203.50,1203.75,49,16,65.00
03/01/2005,02:06,1203.75,1204.00,1203.75,1204.00,10,0,10.00
03/01/2005,02:07,1204.00,1204.00,1204.00,1204.00,27,0,27.00
03/01/2005,02:08,1204.00,1204.00,1204.00,1204.00,7,0,7.00
03/01/2005,02:09,1204.00,1204.25,1204.00,1204.00,45,18,63.00
03/01/2005,02:10,1204.00,1204.25,1204.00,1204.25,14,62,76.00
03/01/2005,02:11,1204.00,1204.25,1204.00,1204.25,1,1,2.00
03/01/2005,02:12,1204.00,1204.00,1204.00,1204.00,0,16,16.00
03/01/2005,02:13,1203.75,1203.75,1203.50,1203.50,4,106,110.00
03/01/2005,02:14,1203.75,1203.75,1203.75,1203.75,50,0,50.00
03/01/2005,02:15,1203.75,1204.00,1203.50,1203.50,49,19,68.00
03/01/2005,02:16,1203.50,1203.75,1203.50,1203.75,14,2,16.00
03/01/2005,02:17,1203.75,1203.75,1203.75,1203.75,9,0,9.00
03/01/2005,02:18,1203.50,1203.50,1203.50,1203.50,0,27,27.00
03/01/2005,02:19,1203.50,1203.50,1203.50,1203.50,0,36,36.00
03/01/2005,02:20,1203.75,1203.75,1203.75,1203.75,95,0,95.00
03/01/2005,02:21,1203.75,1204.00,1203.75,1204.00,58,0,58.00
03/01/2005,02:22,1204.00,1204.25,1204.00,1204.25,15,0,15.00
03/01/2005,02:23,1204.00,1204.25,1204.00,1204.25,5,1,6.00
03/01/2005,02:24,1204.25,1204.75,1204.25,1204.75,346,26,372.00
03/01/2005,02:25,1204.75,1204.75,1204.25,1204.50,29,51,80.00
03/01/2005,02:26,1204.25,1204.25,1204.25,1204.25,0,5,5.00
03/01/2005,02:27,1204.50,1204.50,1204.50,1204.50,14,0,14.00
03/01/2005,02:28,1204.50,1204.50,1204.25,1204.50,144,1,145.00
03/01/2005,02:29,1204.75,1204.75,1204.75,1204.75,74,0,74.00
03/01/2005,02:30,1204.75,1204.75,1204.25,1204.50,31,31,62.00
03/01/2005,02:31,1204.50,1204.50,1204.25,1204.50,5,10,15.00
03/01/2005,02:32,1204.25,1204.25,1204.25,1204.25,0,28,28.00
03/01/2005,02:33,1204.00,1204.00,1203.75,1204.00,25,50,75.00
03/01/2005,02:34,1204.00,1204.00,1204.00,1204.00,41,0,41.00
03/01/2005,02:35,1204.00,1204.00,1204.00,1204.00,9,0,9.00
03/01/2005,02:36,1204.00,1204.00,1204.00,1204.00,35,0,35.00
03/01/2005,02:37,1204.00,1204.00,1204.00,1204.00,2,0,2.00
03/01/2005,02:38,1203.75,1203.75,1203.75,1203.75,0,3,3.00
03/01/2005,02:39,1204.00,1204.00,1204.00,1204.00,1,0,1.00
03/01/2005,02:40,1204.00,1204.25,1204.00,1204.00,79,18,97.00
03/01/2005,02:41,1203.75,1204.00,1203.75,1204.00,1,26,27.00
03/01/2005,02:42,1203.75,1203.75,1203.75,1203.75,0,22,22.00
03/01/2005,02:43,1203.75,1203.75,1203.50,1203.50,0,38,38.00
03/01/2005,02:44,1203.50,1203.50,1203.50,1203.50,0,70,70.00
03/01/2005,02:45,1203.50,1203.50,1203.25,1203.25,0,59,59.00
03/01/2005,02:46,1203.25,1203.50,1203.00,1203.25,11,149,160.00
03/01/2005,02:47,1203.50,1203.50,1203.00,1203.00,1,4,5.00
03/01/2005,02:48,1203.00,1203.00,1203.00,1203.00,0,236,236.00
03/01/2005,02:49,1203.00,1203.00,1203.00,1203.00,0,51,51.00
03/01/2005,02:50,1203.25,1203.25,1203.25,1203.25,93,0,93.00
03/01/2005,02:51,1203.25,1203.25,1203.00,1203.25,54,2,56.00
03/01/2005,02:52,1203.50,1203.50,1203.25,1203.25,1,18,19.00
03/01/2005,02:53,1203.25,1203.25,1203.00,1203.00,18,3,21.00
03/01/2005,02:54,1203.25,1203.25,1203.25,1203.25,5,0,5.00
03/01/2005,02:55,1203.25,1203.25,1203.25,1203.25,21,0,21.00
03/01/2005,02:56,1203.50,1203.75,1203.50,1203.75,76,0,76.00
03/01/2005,02:59,1203.75,1203.75,1203.75,1203.75,22,0,22.00
03/01/2005,03:00,1203.75,1203.75,1203.50,1203.75,53,1,54.00
03/01/2005,03:01,1203.75,1204.00,1203.75,1204.00,10,0,10.00
03/01/2005,03:02,1204.00,1204.25,1204.00,1204.25,45,0,45.00
03/01/2005,03:03,1204.25,1204.50,1204.25,1204.50,80,0,80.00
03/01/2005,03:04,1204.50,1204.50,1204.25,1204.25,73,10,83.00
03/01/2005,03:05,1204.25,1204.25,1204.25,1204.25,0,57,57.00
03/01/2005,03:06,1204.50,1204.50,1204.25,1204.50,7,2,9.00
03/01/2005,03:07,1204.25,1204.25,1204.25,1204.25,0,5,5.00
03/01/2005,03:10,1204.50,1204.50,1204.25,1204.25,3,10,13.00
03/01/2005,03:11,1204.50,1204.75,1204.50,1204.75,54,0,54.00
03/01/2005,03:12,1204.75,1204.75,1204.50,1204.50,28,2,30.00
03/01/2005,03:13,1204.75,1204.75,1204.75,1204.75,84,0,84.00
03/01/2005,03:14,1204.75,1204.75,1204.75,1204.75,12,0,12.00
03/01/2005,03:15,1204.75,1204.75,1204.50,1204.50,49,1,50.00
03/01/2005,03:17,1204.75,1204.75,1204.50,1204.75,44,2,46.00
03/01/2005,03:18,1204.75,1204.75,1204.50,1204.75,46,1,47.00
03/01/2005,03:19,1204.75,1205.00,1204.75,1205.00,218,0,218.00
03/01/2005,03:20,1205.00,1205.25,1205.00,1205.00,79,12,91.00
03/01/2005,03:21,1205.00,1205.00,1205.00,1205.00,0,97,97.00
03/01/2005,03:22,1205.00,1205.00,1205.00,1205.00,0,87,87.00
03/01/2005,03:23,1205.00,1205.00,1204.75,1204.75,0,21,21.00
03/01/2005,03:25,1204.75,1204.75,1204.75,1204.75,0,1,1.00
03/01/2005,03:26,1204.75,1204.75,1204.75,1204.75,0,53,53.00
03/01/2005,03:28,1204.75,1204.75,1204.75,1204.75,0,1,1.00
03/01/2005,03:29,1204.75,1205.00,1204.75,1205.00,147,1,148.00
03/01/2005,03:30,1205.00,1205.00,1205.00,1205.00,13,0,13.00
03/01/2005,03:31,1205.00,1205.00,1205.00,1205.00,45,0,45.00
03/01/2005,03:32,1205.25,1205.50,1205.25,1205.50,141,1,142.00
03/01/2005,03:33,1205.25,1205.50,1205.25,1205.50,101,2,103.00
03/01/2005,03:34,1205.25,1205.50,1205.25,1205.50,168,2,170.00
03/01/2005,03:35,1205.50,1205.50,1205.50,1205.50,1,0,1.00
03/01/2005,03:36,1205.25,1205.25,1205.25,1205.25,0,21,21.00
03/01/2005,03:37,1205.25,1205.25,1205.25,1205.25,0,10,10.00
03/01/2005,03:38,1205.25,1205.25,1205.25,1205.25,0,2,2.00
03/01/2005,03:40,1205.50,1205.75,1205.50,1205.50,58,27,85.00
03/01/2005,03:41,1205.50,1205.75,1205.50,1205.75,30,4,34.00
03/01/2005,03:42,1205.50,1205.75,1205.50,1205.75,1,1,2.00
03/01/2005,03:43,1205.75,1205.75,1205.75,1205.75,103,0,103.00
03/01/2005,03:44,1205.75,1205.75,1205.25,1205.25,60,100,160.00
03/01/2005,03:45,1205.50,1205.75,1205.50,1205.75,114,0,114.00
03/01/2005,03:46,1205.50,1205.50,1205.50,1205.50,0,1,1.00
03/01/2005,03:47,1205.50,1205.50,1205.50,1205.50,0,36,36.00
03/01/2005,03:49,1205.50,1205.50,1205.50,1205.50,0,118,118.00
03/01/2005,03:50,1205.25,1205.50,1205.25,1205.50,15,1,16.00
03/01/2005,03:51,1205.50,1205.50,1205.50,1205.50,30,0,30.00
03/01/2005,03:52,1205.50,1205.50,1205.50,1205.50,17,0,17.00
03/01/2005,03:55,1205.25,1205.25,1205.25,1205.25,0,50,50.00
03/01/2005,03:56,1205.25,1205.25,1205.25,1205.25,0,59,59.00
03/01/2005,03:57,1205.25,1205.25,1205.25,1205.25,0,4,4.00
03/01/2005,03:59,1205.50,1205.50,1205.50,1205.50,3,0,3.00
03/01/2005,04:00,1205.50,1205.75,1205.25,1205.75,65,2,67.00
03/01/2005,04:02,1205.50,1205.50,1205.50,1205.50,0,1,1.00
03/01/2005,04:03,1205.75,1206.25,1205.75,1206.25,522,2,524.00
03/01/2005,04:04,1206.25,1206.25,1206.00,1206.00,11,6,17.00
03/01/2005,04:05,1206.25,1206.50,1206.00,1206.25,282,73,355.00
03/01/2005,04:06,1206.50,1206.75,1206.25,1206.25,307,88,395.00
03/01/2005,04:07,1206.50,1206.50,1206.50,1206.50,28,0,28.00
03/01/2005,04:08,1206.50,1206.50,1206.25,1206.25,3,120,123.00
03/01/2005,04:09,1206.25,1206.25,1206.00,1206.00,0,7,7.00
03/01/2005,04:10,1206.00,1206.25,1206.00,1206.25,4,3,7.00
03/01/2005,04:11,1206.25,1206.25,1206.25,1206.25,25,0,25.00
03/01/2005,04:12,1206.25,1206.25,1206.25,1206.25,4,0,4.00
03/01/2005,04:13,1206.00,1206.00,1206.00,1206.00,0,8,8.00
03/01/2005,04:14,1206.25,1206.50,1206.25,1206.50,10,0,10.00
03/01/2005,04:15,1206.50,1206.50,1206.25,1206.50,208,4,212.00
03/01/2005,04:16,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/01/2005,04:17,1206.25,1206.25,1206.25,1206.25,0,53,53.00
03/01/2005,04:18,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/01/2005,04:20,1206.50,1206.50,1206.50,1206.50,5,0,5.00
03/01/2005,04:22,1206.25,1206.25,1206.25,1206.25,0,113,113.00
03/01/2005,04:23,1206.25,1206.25,1206.25,1206.25,0,6,6.00
03/01/2005,04:24,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/01/2005,04:25,1206.25,1206.50,1206.25,1206.50,10,1,11.00
03/01/2005,04:26,1206.50,1206.50,1206.50,1206.50,3,0,3.00
03/01/2005,04:27,1206.25,1206.25,1206.00,1206.00,10,267,277.00
03/01/2005,04:28,1206.00,1206.00,1206.00,1206.00,0,39,39.00
03/01/2005,04:29,1206.00,1206.00,1206.00,1206.00,0,3,3.00
03/01/2005,04:31,1206.00,1206.00,1206.00,1206.00,0,6,6.00
03/01/2005,04:32,1206.00,1206.00,1206.00,1206.00,0,55,55.00
03/01/2005,04:33,1206.25,1206.25,1206.25,1206.25,142,0,142.00
03/01/2005,04:34,1206.25,1206.50,1206.25,1206.50,8,0,8.00
03/01/2005,04:35,1206.25,1206.25,1206.25,1206.25,0,4,4.00
03/01/2005,04:37,1206.25,1206.25,1206.25,1206.25,0,11,11.00
03/01/2005,04:38,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/01/2005,04:40,1206.25,1206.25,1206.25,1206.25,0,3,3.00
03/01/2005,04:41,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/01/2005,04:44,1206.25,1206.25,1206.25,1206.25,0,5,5.00
03/01/2005,04:45,1206.25,1206.25,1206.25,1206.25,0,85,85.00
03/01/2005,04:47,1206.50,1206.75,1206.50,1206.75,64,10,74.00
03/01/2005,04:48,1206.50,1206.50,1206.50,1206.50,0,31,31.00
03/01/2005,04:49,1206.50,1206.50,1206.50,1206.50,0,17,17.00
03/01/2005,04:50,1206.50,1206.50,1206.50,1206.50,0,27,27.00
03/01/2005,04:51,1206.50,1206.50,1206.25,1206.25,0,154,154.00
03/01/2005,04:54,1206.25,1206.25,1206.25,1206.25,0,78,78.00
03/01/2005,04:55,1206.25,1206.25,1206.25,1206.25,0,10,10.00
03/01/2005,04:56,1206.25,1206.25,1206.25,1206.25,0,5,5.00
03/01/2005,04:58,1206.25,1206.50,1206.25,1206.50,101,3,104.00
03/01/2005,04:59,1206.50,1206.50,1206.50,1206.50,16,0,16.00
03/01/2005,05:01,1206.50,1206.50,1206.25,1206.25,1,1,2.00
03/01/2005,05:02,1206.50,1206.50,1206.50,1206.50,53,0,53.00
03/01/2005,05:03,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/01/2005,05:04,1206.50,1206.50,1206.50,1206.50,50,0,50.00
03/01/2005,05:06,1206.50,1206.50,1206.50,1206.50,2,0,2.00
03/01/2005,05:07,1206.50,1206.50,1206.25,1206.25,1,90,91.00
03/01/2005,05:08,1206.25,1206.25,1206.00,1206.00,0,3,3.00
03/01/2005,05:09,1206.25,1206.50,1206.00,1206.50,3,1,4.00
03/01/2005,05:11,1206.25,1206.50,1206.25,1206.50,2,35,37.00
03/01/2005,05:12,1206.50,1206.75,1206.50,1206.50,50,5,55.00
03/01/2005,05:13,1206.50,1206.75,1206.50,1206.75,1,8,9.00
03/01/2005,05:14,1206.75,1206.75,1206.75,1206.75,6,0,6.00
03/01/2005,05:15,1206.50,1206.50,1206.50,1206.50,0,3,3.00
03/01/2005,05:16,1206.50,1206.50,1206.50,1206.50,0,2,2.00
03/01/2005,05:18,1206.50,1206.50,1206.50,1206.50,0,2,2.00
03/01/2005,05:20,1206.50,1206.75,1206.50,1206.75,12,2,14.00
03/01/2005,05:22,1206.50,1206.50,1206.50,1206.50,0,3,3.00
03/01/2005,05:25,1206.75,1207.00,1206.75,1207.00,325,0,325.00
03/01/2005,05:26,1207.00,1207.00,1207.00,1207.00,182,0,182.00
03/01/2005,05:27,1206.75,1207.00,1206.75,1207.00,2,1,3.00
03/01/2005,05:28,1207.00,1207.00,1206.75,1206.75,6,45,51.00
03/01/2005,05:29,1206.75,1206.75,1206.50,1206.75,15,65,80.00
03/01/2005,05:30,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/01/2005,05:31,1206.50,1206.50,1206.50,1206.50,0,29,29.00
03/01/2005,05:32,1206.50,1206.50,1206.50,1206.50,0,156,156.00
03/01/2005,05:33,1206.50,1206.50,1206.50,1206.50,0,1,1.00
03/01/2005,05:34,1206.25,1206.25,1206.25,1206.25,0,106,106.00
03/01/2005,05:35,1206.25,1206.25,1206.00,1206.00,0,29,29.00
03/01/2005,05:36,1206.25,1206.25,1206.25,1206.25,20,0,20.00
03/01/2005,05:37,1206.50,1206.50,1206.50,1206.50,71,0,71.00
03/01/2005,05:38,1206.25,1206.25,1206.25,1206.25,0,19,19.00
03/01/2005,05:39,1206.25,1206.25,1206.25,1206.25,0,13,13.00
03/01/2005,05:40,1206.25,1206.25,1206.25,1206.25,0,12,12.00
03/01/2005,05:41,1206.25,1206.25,1206.25,1206.25,0,25,25.00
03/01/2005,05:42,1206.25,1206.25,1206.25,1206.25,0,19,19.00
03/01/2005,05:44,1206.50,1206.50,1206.50,1206.50,20,0,20.00
03/01/2005,05:48,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/01/2005,05:49,1206.25,1206.50,1206.25,1206.50,1,1,2.00
03/01/2005,05:50,1206.25,1206.25,1206.00,1206.00,0,51,51.00
03/01/2005,05:52,1206.00,1206.00,1206.00,1206.00,0,2,2.00
03/01/2005,05:53,1206.00,1206.25,1206.00,1206.00,10,71,81.00
03/01/2005,05:54,1206.00,1206.00,1206.00,1206.00,0,51,51.00
03/01/2005,05:55,1206.25,1206.25,1206.25,1206.25,11,0,11.00
03/01/2005,05:56,1206.25,1206.25,1206.00,1206.00,1,5,6.00
03/01/2005,05:57,1206.00,1206.00,1206.00,1206.00,0,8,8.00
03/01/2005,05:58,1206.00,1206.00,1206.00,1206.00,0,5,5.00
03/01/2005,06:01,1206.25,1206.25,1206.25,1206.25,1,0,1.00
03/01/2005,06:02,1206.25,1206.25,1206.25,1206.25,39,0,39.00
03/01/2005,06:03,1206.25,1206.25,1206.25,1206.25,11,0,11.00
03/01/2005,06:04,1206.00,1206.25,1206.00,1206.25,10,16,26.00
03/01/2005,06:05,1206.25,1206.25,1206.25,1206.25,1,0,1.00
03/01/2005,06:06,1206.25,1206.25,1206.25,1206.25,14,0,14.00
03/01/2005,06:07,1206.25,1206.25,1206.25,1206.25,24,0,24.00
03/01/2005,06:08,1206.25,1206.25,1206.00,1206.00,2,2,4.00
03/01/2005,06:11,1206.25,1206.50,1206.00,1206.25,36,2,38.00
03/01/2005,06:12,1206.25,1206.25,1206.00,1206.25,5,4,9.00
03/01/2005,06:13,1206.50,1206.50,1206.25,1206.25,80,1,81.00
03/01/2005,06:14,1206.50,1206.50,1206.50,1206.50,106,0,106.00
03/01/2005,06:15,1206.50,1206.50,1206.25,1206.25,1,1,2.00
03/01/2005,06:16,1206.25,1206.50,1206.25,1206.50,10,30,40.00
03/01/2005,06:17,1206.50,1206.50,1206.50,1206.50,7,0,7.00
03/01/2005,06:18,1206.25,1206.25,1206.25,1206.25,0,4,4.00
03/01/2005,06:20,1206.25,1206.25,1206.00,1206.00,0,76,76.00
03/01/2005,06:21,1206.25,1206.25,1206.00,1206.00,1,47,48.00
03/01/2005,06:22,1206.00,1206.25,1205.75,1205.75,10,57,67.00
03/01/2005,06:23,1205.75,1205.75,1205.75,1205.75,0,5,5.00
03/01/2005,06:24,1205.75,1206.00,1205.75,1206.00,25,2,27.00
03/01/2005,06:25,1206.00,1206.00,1206.00,1206.00,45,0,45.00
03/01/2005,06:27,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/01/2005,06:28,1206.00,1206.25,1206.00,1206.25,87,0,87.00
03/01/2005,06:29,1206.25,1206.50,1206.25,1206.50,167,1,168.00
03/01/2005,06:30,1206.75,1206.75,1206.50,1206.50,4,8,12.00
03/01/2005,06:31,1206.50,1206.50,1206.50,1206.50,0,1,1.00
03/01/2005,06:32,1206.50,1206.50,1206.50,1206.50,0,23,23.00
03/01/2005,06:33,1206.50,1206.50,1206.25,1206.25,0,5,5.00
03/01/2005,06:35,1206.50,1206.50,1206.25,1206.25,1,81,82.00
03/01/2005,06:36,1206.25,1206.50,1206.25,1206.50,93,5,98.00
03/01/2005,06:38,1206.25,1206.25,1206.00,1206.25,84,85,169.00
03/01/2005,06:39,1206.50,1206.50,1206.25,1206.25,28,27,55.00
03/01/2005,06:40,1206.25,1206.25,1206.25,1206.25,0,127,127.00
03/01/2005,06:42,1206.25,1206.25,1205.75,1205.75,0,127,127.00
03/01/2005,06:43,1205.75,1205.75,1205.75,1205.75,0,105,105.00
03/01/2005,06:44,1205.75,1205.75,1205.50,1205.75,10,66,76.00
03/01/2005,06:45,1205.75,1205.75,1205.75,1205.75,1,0,1.00
03/01/2005,06:46,1205.75,1205.75,1205.50,1205.75,17,50,67.00
03/01/2005,06:47,1205.50,1205.50,1205.25,1205.50,4,293,297.00
03/01/2005,06:48,1205.50,1205.50,1205.25,1205.25,10,1,11.00
03/01/2005,06:49,1205.50,1205.50,1205.50,1205.50,153,0,153.00
03/01/2005,06:50,1205.50,1205.50,1205.25,1205.50,12,1,13.00
03/01/2005,06:51,1205.50,1205.50,1205.25,1205.50,57,1,58.00
03/01/2005,06:52,1205.50,1205.50,1205.50,1205.50,12,0,12.00
03/01/2005,06:53,1205.75,1205.75,1205.75,1205.75,69,0,69.00
03/01/2005,06:54,1205.50,1206.00,1205.50,1206.00,34,4,38.00
03/01/2005,06:55,1206.00,1206.00,1205.75,1205.75,5,33,38.00
03/01/2005,06:56,1205.75,1205.75,1205.75,1205.75,0,36,36.00
03/01/2005,06:57,1206.00,1206.25,1206.00,1206.00,75,143,218.00
03/01/2005,06:58,1206.00,1206.00,1206.00,1206.00,0,12,12.00
03/01/2005,06:59,1206.25,1206.75,1206.25,1206.75,358,1,359.00
03/01/2005,07:00,1206.75,1206.75,1206.50,1206.50,60,3,63.00
03/01/2005,07:01,1206.75,1207.00,1206.75,1206.75,393,127,520.00
03/01/2005,07:02,1206.50,1206.75,1206.50,1206.75,127,1,128.00
03/01/2005,07:03,1206.75,1207.00,1206.75,1207.00,141,15,156.00
03/01/2005,07:04,1207.00,1207.25,1206.75,1207.00,245,215,460.00
03/01/2005,07:05,1207.00,1207.00,1207.00,1207.00,0,92,92.00
03/01/2005,07:06,1207.00,1207.25,1207.00,1207.25,23,6,29.00
03/01/2005,07:07,1207.00,1207.25,1207.00,1207.25,1,16,17.00
03/01/2005,07:08,1207.00,1207.00,1207.00,1207.00,0,319,319.00
03/01/2005,07:09,1207.00,1207.00,1206.75,1207.00,117,18,135.00
03/01/2005,07:10,1207.00,1207.25,1207.00,1207.25,288,2,290.00
03/01/2005,07:11,1207.00,1207.00,1207.00,1207.00,0,42,42.00
03/01/2005,07:12,1207.00,1207.00,1207.00,1207.00,0,142,142.00
03/01/2005,07:13,1207.00,1207.25,1206.75,1206.75,6,245,251.00
03/01/2005,07:14,1207.00,1207.00,1206.75,1206.75,3,3,6.00
03/01/2005,07:15,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/01/2005,07:16,1207.00,1207.00,1207.00,1207.00,10,0,10.00
03/01/2005,07:17,1207.00,1207.00,1207.00,1207.00,3,0,3.00
03/01/2005,07:18,1206.75,1207.00,1206.75,1207.00,5,10,15.00
03/01/2005,07:19,1206.75,1206.75,1206.75,1206.75,0,151,151.00
03/01/2005,07:20,1206.50,1206.50,1206.50,1206.50,0,1,1.00
03/01/2005,07:21,1206.75,1207.00,1206.75,1206.75,173,2,175.00
03/01/2005,07:22,1206.75,1206.75,1206.75,1206.75,0,4,4.00
03/01/2005,07:23,1207.00,1207.00,1206.75,1206.75,1,101,102.00
03/01/2005,07:24,1206.75,1207.00,1206.75,1207.00,30,100,130.00
03/01/2005,07:25,1206.75,1206.75,1206.75,1206.75,0,98,98.00
03/01/2005,07:26,1206.75,1207.00,1206.50,1206.50,2,104,106.00
03/01/2005,07:27,1206.75,1206.75,1206.50,1206.50,23,186,209.00
03/01/2005,07:28,1206.50,1206.75,1206.50,1206.50,14,5,19.00
03/01/2005,07:29,1206.50,1206.75,1206.50,1206.75,32,1,33.00
03/01/2005,07:30,1206.75,1206.75,1206.50,1206.50,12,1,13.00
03/01/2005,07:31,1206.75,1206.75,1206.75,1206.75,85,0,85.00
03/01/2005,07:32,1207.00,1207.00,1207.00,1207.00,325,0,325.00
03/01/2005,07:33,1206.75,1207.00,1206.75,1207.00,103,53,156.00
03/01/2005,07:34,1207.00,1207.00,1206.75,1206.75,9,1,10.00
03/01/2005,07:35,1207.00,1207.00,1207.00,1207.00,2,0,2.00
03/01/2005,07:36,1206.75,1206.75,1206.75,1206.75,0,11,11.00
03/01/2005,07:37,1206.75,1206.75,1206.75,1206.75,0,21,21.00
03/01/2005,07:38,1207.00,1207.00,1206.75,1206.75,3,3,6.00
03/01/2005,07:39,1207.00,1207.00,1206.75,1206.75,1,6,7.00
03/01/2005,07:40,1206.75,1207.00,1206.75,1206.75,255,50,305.00
03/01/2005,07:41,1206.75,1207.00,1206.75,1207.00,2,3,5.00
03/01/2005,07:42,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/01/2005,07:43,1206.75,1207.00,1206.75,1207.00,20,6,26.00
03/01/2005,07:44,1207.00,1207.00,1207.00,1207.00,43,0,43.00
03/01/2005,07:45,1207.00,1207.00,1206.50,1206.50,14,254,268.00
03/01/2005,07:46,1206.75,1206.75,1206.50,1206.50,3,178,181.00
03/01/2005,07:47,1206.25,1206.50,1206.25,1206.25,11,11,22.00
03/01/2005,07:48,1206.25,1206.50,1206.00,1206.25,5,271,276.00
03/01/2005,07:49,1206.25,1206.25,1206.00,1206.00,23,102,125.00
03/01/2005,07:50,1206.25,1206.25,1205.75,1206.00,120,438,558.00
03/01/2005,07:51,1206.00,1206.00,1206.00,1206.00,0,105,105.00
03/01/2005,07:52,1206.25,1206.25,1206.00,1206.00,16,2,18.00
03/01/2005,07:53,1206.25,1206.25,1206.00,1206.00,47,1,48.00
03/01/2005,07:54,1206.25,1206.25,1206.00,1206.00,4,2,6.00
03/01/2005,07:55,1206.25,1206.50,1206.25,1206.50,88,1,89.00
03/01/2005,07:56,1206.25,1206.50,1206.25,1206.50,60,39,99.00
03/01/2005,07:57,1206.50,1206.50,1206.25,1206.25,153,41,194.00
03/01/2005,07:58,1206.25,1206.25,1206.00,1206.00,0,50,50.00
03/01/2005,07:59,1206.00,1206.00,1206.00,1206.00,0,194,194.00
03/01/2005,08:00,1205.75,1206.25,1205.75,1206.25,86,1,87.00
03/01/2005,08:01,1206.00,1206.25,1206.00,1206.00,29,8,37.00
03/01/2005,08:02,1206.00,1206.25,1206.00,1206.25,1,14,15.00
03/01/2005,08:03,1206.00,1206.25,1206.00,1206.25,21,2,23.00
03/01/2005,08:04,1206.25,1206.25,1206.00,1206.00,9,1,10.00
03/01/2005,08:05,1206.25,1206.25,1206.00,1206.00,4,2,6.00
03/01/2005,08:06,1206.00,1206.00,1206.00,1206.00,0,5,5.00
03/01/2005,08:07,1206.25,1206.25,1206.00,1206.25,18,2,20.00
03/01/2005,08:08,1206.25,1206.25,1206.25,1206.25,4,0,4.00
03/01/2005,08:09,1206.25,1206.25,1206.00,1206.25,18,6,24.00
03/01/2005,08:10,1206.25,1206.25,1206.25,1206.25,16,0,16.00
03/01/2005,08:11,1206.25,1206.25,1206.25,1206.25,14,0,14.00
03/01/2005,08:12,1206.25,1206.25,1206.00,1206.25,69,2,71.00
03/01/2005,08:13,1206.25,1206.25,1206.00,1206.25,17,125,142.00
03/01/2005,08:14,1206.25,1206.50,1206.25,1206.50,293,10,303.00
03/01/2005,08:15,1206.50,1206.50,1206.50,1206.50,43,0,43.00
03/01/2005,08:16,1206.50,1206.50,1206.25,1206.50,14,8,22.00
03/01/2005,08:17,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/01/2005,08:18,1206.50,1206.50,1206.50,1206.50,2,0,2.00
03/01/2005,08:19,1206.25,1206.50,1206.25,1206.50,6,2,8.00
03/01/2005,08:20,1206.50,1206.50,1206.25,1206.50,168,109,277.00
03/01/2005,08:21,1206.50,1206.50,1206.25,1206.25,53,82,135.00
03/01/2005,08:22,1206.25,1206.25,1206.00,1206.25,13,217,230.00
03/01/2005,08:23,1206.00,1206.50,1206.00,1206.00,168,82,250.00
03/01/2005,08:24,1206.00,1206.25,1206.00,1206.00,86,58,144.00
03/01/2005,08:25,1206.00,1206.25,1206.00,1206.00,435,40,475.00
03/01/2005,08:26,1206.00,1206.25,1206.00,1206.00,2,13,15.00
03/01/2005,08:27,1206.00,1206.25,1206.00,1206.25,3,16,19.00
03/01/2005,08:28,1206.00,1206.25,1206.00,1206.00,1,329,330.00
03/01/2005,08:29,1206.00,1206.00,1205.75,1205.75,0,147,147.00
03/01/2005,08:30,1205.75,1206.25,1205.75,1206.00,647,770,1417.00
03/01/2005,08:31,1205.75,1206.75,1205.75,1206.75,2627,1771,4398.00
03/01/2005,08:32,1206.75,1207.25,1206.50,1207.00,1766,1126,2892.00
03/01/2005,08:33,1207.00,1207.75,1206.75,1207.50,3447,1708,5155.00
03/01/2005,08:34,1207.50,1208.25,1207.00,1208.00,5844,1079,6923.00
03/01/2005,08:35,1208.25,1208.50,1207.75,1208.25,3697,1632,5329.00
03/01/2005,08:36,1208.25,1208.50,1207.75,1208.25,684,2510,3194.00
03/01/2005,08:37,1208.00,1208.25,1207.75,1207.75,233,426,659.00
03/01/2005,08:38,1208.00,1208.25,1207.75,1208.00,1628,530,2158.00
03/01/2005,08:39,1208.25,1209.25,1208.25,1209.00,5094,1843,6937.00
03/01/2005,08:40,1208.75,1209.00,1208.75,1209.00,433,1890,2323.00
03/01/2005,08:41,1209.00,1209.25,1208.50,1209.25,3044,783,3827.00
03/01/2005,08:42,1209.25,1210.00,1209.25,1209.25,3568,1495,5063.00
03/01/2005,08:43,1209.25,1209.75,1209.25,1209.50,2023,359,2382.00
03/01/2005,08:44,1209.75,1209.75,1209.25,1209.25,757,866,1623.00
03/01/2005,08:45,1209.50,1210.25,1209.25,1209.50,3463,2580,6043.00
03/01/2005,08:46,1209.50,1209.75,1209.00,1209.25,979,1498,2477.00
03/01/2005,08:47,1209.00,1209.50,1208.75,1208.75,779,904,1683.00
03/01/2005,08:48,1208.75,1209.00,1208.50,1208.75,499,944,1443.00
03/01/2005,08:49,1208.75,1209.25,1208.50,1209.00,2541,265,2806.00
03/01/2005,08:50,1209.25,1209.25,1208.75,1209.25,1426,587,2013.00
03/01/2005,08:51,1209.25,1209.50,1208.75,1208.75,949,1157,2106.00
03/01/2005,08:52,1208.75,1209.00,1208.25,1208.50,447,1842,2289.00
03/01/2005,08:53,1208.50,1209.25,1208.50,1209.25,1511,964,2475.00
03/01/2005,08:54,1209.00,1209.75,1209.00,1209.25,2510,747,3257.00
03/01/2005,08:55,1209.50,1209.50,1209.00,1209.25,543,386,929.00
03/01/2005,08:56,1209.25,1209.50,1209.00,1209.25,587,536,1123.00
03/01/2005,08:57,1209.25,1209.50,1208.75,1208.75,342,1058,1400.00
03/01/2005,08:58,1208.75,1209.00,1208.75,1209.00,721,117,838.00
03/01/2005,08:59,1209.00,1209.00,1208.75,1208.75,45,924,969.00
03/01/2005,09:00,1209.00,1209.50,1208.75,1209.25,1024,273,1297.00
03/01/2005,09:01,1209.50,1209.50,1208.25,1209.00,2646,2244,4890.00
03/01/2005,09:02,1209.00,1209.50,1208.50,1209.25,2810,1712,4522.00
03/01/2005,09:03,1209.25,1209.75,1208.50,1209.75,3176,1144,4320.00
03/01/2005,09:04,1209.50,1210.75,1209.50,1210.50,6177,2019,8196.00
03/01/2005,09:05,1210.50,1210.75,1210.25,1210.50,2868,1820,4688.00
03/01/2005,09:06,1210.50,1212.50,1210.50,1212.50,10282,3434,13716.00
03/01/2005,09:07,1212.25,1212.50,1211.75,1212.25,2501,2374,4875.00
03/01/2005,09:08,1212.25,1212.50,1211.50,1211.75,671,2336,3007.00
03/01/2005,09:09,1211.50,1212.00,1211.25,1211.75,556,2002,2558.00
03/01/2005,09:10,1211.75,1212.00,1211.25,1211.50,759,790,1549.00
03/01/2005,09:11,1211.25,1211.50,1211.25,1211.50,960,122,1082.00
03/01/2005,09:12,1211.50,1211.75,1211.25,1211.25,1368,534,1902.00
03/01/2005,09:13,1211.50,1211.75,1211.00,1211.00,673,2028,2701.00
03/01/2005,09:14,1211.00,1211.25,1210.50,1211.00,873,3517,4390.00
03/01/2005,09:15,1210.75,1211.25,1210.75,1211.00,1071,737,1808.00
03/01/2005,09:16,1211.25,1211.50,1211.00,1211.25,1662,78,1740.00
03/01/2005,09:17,1211.25,1211.75,1210.75,1210.75,310,1771,2081.00
03/01/2005,09:18,1211.00,1211.00,1210.50,1210.50,203,553,756.00
03/01/2005,09:19,1210.75,1211.00,1210.50,1210.75,906,423,1329.00
03/01/2005,09:20,1211.00,1211.00,1210.75,1211.00,130,82,212.00
03/01/2005,09:21,1211.00,1211.25,1210.75,1211.00,1056,500,1556.00
03/01/2005,09:22,1210.75,1211.00,1210.50,1210.75,350,691,1041.00
03/01/2005,09:23,1210.75,1210.75,1210.00,1210.00,183,1829,2012.00
03/01/2005,09:24,1210.25,1210.25,1210.00,1210.00,262,493,755.00
03/01/2005,09:25,1210.00,1210.25,1210.00,1210.00,1516,276,1792.00
03/01/2005,09:26,1210.25,1210.25,1210.00,1210.00,413,1379,1792.00
03/01/2005,09:27,1210.00,1210.50,1210.00,1210.50,637,818,1455.00
03/01/2005,09:28,1210.50,1210.50,1210.00,1210.25,229,870,1099.00
03/01/2005,09:29,1210.00,1210.25,1210.00,1210.25,442,817,1259.00
03/01/2005,09:30,1210.25,1210.25,1210.00,1210.25,892,493,1385.00
03/01/2005,09:31,1210.25,1210.25,1210.00,1210.00,1785,653,2438.00
03/01/2005,09:32,1210.25,1210.50,1210.00,1210.25,442,153,595.00
03/01/2005,09:33,1210.25,1210.75,1210.25,1210.50,1700,61,1761.00
03/01/2005,09:34,1210.50,1210.75,1210.50,1210.75,607,192,799.00
03/01/2005,09:35,1210.75,1211.25,1210.50,1211.00,2119,155,2274.00
03/01/2005,09:36,1211.25,1211.50,1211.00,1211.00,951,467,1418.00
03/01/2005,09:37,1211.25,1211.50,1210.75,1210.75,715,2454,3169.00
03/01/2005,09:38,1210.75,1211.25,1210.75,1211.25,1320,126,1446.00
03/01/2005,09:39,1211.25,1211.50,1210.75,1211.25,1502,821,2323.00
03/01/2005,09:40,1211.25,1211.50,1210.75,1211.00,1597,598,2195.00
03/01/2005,09:41,1211.00,1211.50,1211.00,1211.25,504,524,1028.00
03/01/2005,09:42,1211.00,1211.50,1211.00,1211.50,290,137,427.00
03/01/2005,09:43,1211.50,1212.00,1211.50,1211.50,3423,922,4345.00
03/01/2005,09:44,1211.75,1211.75,1210.75,1210.75,334,1768,2102.00
03/01/2005,09:45,1210.75,1211.25,1210.75,1211.25,635,157,792.00
03/01/2005,09:46,1211.00,1211.25,1210.25,1210.50,535,1932,2467.00
03/01/2005,09:47,1210.50,1211.00,1210.25,1211.00,1382,461,1843.00
03/01/2005,09:48,1211.00,1211.00,1210.50,1210.75,161,231,392.00
03/01/2005,09:49,1210.50,1211.00,1210.50,1210.75,978,1062,2040.00
03/01/2005,09:50,1211.00,1211.25,1210.50,1210.50,588,1680,2268.00
03/01/2005,09:51,1210.50,1210.75,1210.25,1210.50,284,1150,1434.00
03/01/2005,09:52,1210.50,1210.75,1210.50,1210.75,139,23,162.00
03/01/2005,09:53,1210.75,1210.75,1210.25,1210.25,135,755,890.00
03/01/2005,09:54,1210.25,1210.50,1210.00,1210.00,59,1141,1200.00
03/01/2005,09:55,1210.25,1210.25,1210.00,1210.00,543,387,930.00
03/01/2005,09:56,1210.25,1210.50,1210.25,1210.50,414,339,753.00
03/01/2005,09:57,1210.25,1210.50,1210.25,1210.50,37,55,92.00
03/01/2005,09:58,1210.25,1210.75,1210.25,1210.50,736,761,1497.00
03/01/2005,09:59,1210.50,1210.50,1210.25,1210.50,100,99,199.00
03/01/2005,10:00,1210.50,1211.00,1210.50,1210.75,1304,610,1914.00
03/01/2005,10:01,1210.50,1210.75,1210.00,1210.00,242,1144,1386.00
03/01/2005,10:02,1210.25,1210.25,1209.75,1210.00,97,950,1047.00
03/01/2005,10:03,1209.75,1210.00,1209.50,1209.50,361,1727,2088.00
03/01/2005,10:04,1209.50,1210.00,1209.50,1210.00,439,127,566.00
03/01/2005,10:05,1210.00,1210.00,1209.75,1209.75,190,758,948.00
03/01/2005,10:06,1209.75,1209.75,1209.25,1209.50,265,1303,1568.00
03/01/2005,10:07,1209.50,1210.00,1209.50,1210.00,614,119,733.00
03/01/2005,10:08,1210.00,1210.50,1209.75,1210.25,2006,464,2470.00
03/01/2005,10:09,1210.25,1210.25,1209.75,1209.75,657,613,1270.00
03/01/2005,10:10,1210.00,1210.25,1209.75,1210.25,445,16,461.00
03/01/2005,10:11,1210.25,1210.25,1209.75,1210.00,176,401,577.00
03/01/2005,10:12,1210.00,1210.00,1209.75,1209.75,196,67,263.00
03/01/2005,10:13,1210.00,1210.00,1209.50,1209.75,713,360,1073.00
03/01/2005,10:14,1209.75,1210.00,1209.00,1209.25,483,1962,2445.00
03/01/2005,10:15,1209.25,1209.50,1208.50,1208.50,267,1713,1980.00
03/01/2005,10:16,1208.50,1208.75,1208.25,1208.75,863,1764,2627.00
03/01/2005,10:17,1208.75,1209.00,1208.50,1208.75,1356,642,1998.00
03/01/2005,10:18,1208.50,1208.75,1208.50,1208.50,67,650,717.00
03/01/2005,10:19,1208.50,1208.75,1208.50,1208.75,1126,268,1394.00
03/01/2005,10:20,1209.00,1209.00,1208.75,1209.00,602,100,702.00
03/01/2005,10:21,1209.00,1209.25,1208.75,1209.25,654,84,738.00
03/01/2005,10:22,1209.25,1209.25,1208.75,1208.75,64,448,512.00
03/01/2005,10:23,1208.75,1209.00,1208.75,1208.75,33,210,243.00
03/01/2005,10:24,1209.00,1209.50,1208.75,1209.50,1431,112,1543.00
03/01/2005,10:25,1209.25,1209.75,1209.25,1209.25,1125,77,1202.00
03/01/2005,10:26,1209.50,1209.50,1209.25,1209.25,33,105,138.00
03/01/2005,10:27,1209.25,1209.25,1208.00,1208.00,769,5546,6315.00
03/01/2005,10:28,1208.00,1208.50,1207.75,1208.25,937,1087,2024.00
03/01/2005,10:29,1208.25,1208.75,1208.00,1208.50,1115,1155,2270.00
03/01/2005,10:30,1208.25,1208.50,1208.25,1208.50,836,70,906.00
03/01/2005,10:31,1208.50,1208.50,1208.25,1208.25,230,1161,1391.00
03/01/2005,10:32,1208.50,1209.00,1208.50,1208.75,2098,228,2326.00
03/01/2005,10:33,1209.00,1209.50,1208.75,1209.25,1723,228,1951.00
03/01/2005,10:34,1209.25,1209.50,1209.25,1209.50,249,151,400.00
03/01/2005,10:35,1209.25,1209.50,1209.00,1209.00,180,434,614.00
03/01/2005,10:36,1209.00,1209.50,1209.00,1209.50,268,42,310.00
03/01/2005,10:37,1209.50,1209.75,1209.25,1209.75,1053,39,1092.00
03/01/2005,10:38,1209.75,1209.75,1209.50,1209.75,177,75,252.00
03/01/2005,10:39,1209.75,1209.75,1209.25,1209.25,643,673,1316.00
03/01/2005,10:40,1209.50,1209.50,1209.25,1209.50,198,277,475.00
03/01/2005,10:41,1209.50,1209.50,1209.25,1209.25,33,108,141.00
03/01/2005,10:42,1209.25,1209.50,1209.00,1209.25,321,1731,2052.00
03/01/2005,10:43,1209.25,1209.25,1209.00,1209.25,629,21,650.00
03/01/2005,10:44,1209.25,1209.25,1208.75,1209.25,1627,855,2482.00
03/01/2005,10:45,1209.25,1209.25,1208.75,1209.00,409,766,1175.00
03/01/2005,10:46,1209.00,1209.25,1208.75,1209.25,330,412,742.00
03/01/2005,10:47,1209.25,1209.75,1209.25,1209.50,2298,722,3020.00
03/01/2005,10:48,1209.50,1210.00,1209.50,1210.00,1664,2483,4147.00
03/01/2005,10:49,1210.00,1210.50,1210.00,1210.25,1862,666,2528.00
03/01/2005,10:50,1210.25,1211.00,1210.00,1210.50,2753,1100,3853.00
03/01/2005,10:51,1210.50,1211.00,1210.50,1210.50,337,913,1250.00
03/01/2005,10:52,1210.50,1210.75,1210.25,1210.50,365,724,1089.00
03/01/2005,10:53,1210.50,1210.75,1210.50,1210.75,602,586,1188.00
03/01/2005,10:54,1210.75,1211.25,1210.50,1211.00,2606,260,2866.00
03/01/2005,10:55,1211.25,1212.00,1211.00,1211.50,2726,773,3499.00
03/01/2005,10:56,1211.75,1211.75,1211.25,1211.25,356,1088,1444.00
03/01/2005,10:57,1211.25,1211.50,1211.25,1211.25,1439,1511,2950.00
03/01/2005,10:58,1211.25,1211.50,1211.25,1211.25,84,615,699.00
03/01/2005,10:59,1211.25,1211.50,1211.00,1211.25,327,547,874.00
03/01/2005,11:00,1211.25,1211.75,1211.25,1211.25,1315,538,1853.00
03/01/2005,11:01,1211.25,1211.50,1211.00,1211.00,254,508,762.00
03/01/2005,11:02,1211.25,1211.25,1211.00,1211.00,423,530,953.00
03/01/2005,11:03,1211.00,1211.25,1211.00,1211.00,2,267,269.00
03/01/2005,11:04,1211.00,1211.00,1210.50,1210.75,124,2055,2179.00
03/01/2005,11:05,1210.75,1211.00,1210.50,1211.00,815,240,1055.00
03/01/2005,11:06,1210.75,1211.00,1210.75,1210.75,1018,290,1308.00
03/01/2005,11:07,1210.75,1211.00,1210.75,1211.00,165,34,199.00
03/01/2005,11:08,1210.75,1211.00,1210.75,1210.75,98,597,695.00
03/01/2005,11:09,1210.75,1211.00,1210.25,1210.25,14,764,778.00
03/01/2005,11:10,1210.50,1210.50,1210.00,1210.00,86,583,669.00
03/01/2005,11:11,1210.00,1210.50,1210.00,1210.50,568,168,736.00
03/01/2005,11:12,1210.50,1210.50,1210.25,1210.25,112,22,134.00
03/01/2005,11:13,1210.25,1211.00,1210.25,1211.00,866,74,940.00
03/01/2005,11:14,1210.75,1211.00,1210.75,1211.00,354,248,602.00
03/01/2005,11:15,1210.75,1211.00,1210.75,1211.00,268,126,394.00
03/01/2005,11:16,1210.75,1211.00,1210.25,1210.25,52,641,693.00
03/01/2005,11:17,1210.25,1210.50,1210.25,1210.50,249,104,353.00
03/01/2005,11:18,1210.50,1210.75,1210.50,1210.50,11,32,43.00
03/01/2005,11:19,1210.50,1210.75,1210.25,1210.25,26,295,321.00
03/01/2005,11:20,1210.50,1210.75,1210.25,1210.50,128,214,342.00
03/01/2005,11:21,1210.75,1210.75,1210.50,1210.50,34,205,239.00
03/01/2005,11:22,1210.50,1210.50,1210.00,1210.00,103,995,1098.00
03/01/2005,11:23,1210.00,1210.50,1209.75,1210.25,346,445,791.00
03/01/2005,11:24,1210.25,1210.50,1210.00,1210.25,205,250,455.00
03/01/2005,11:25,1210.25,1210.50,1210.00,1210.25,68,69,137.00
03/01/2005,11:26,1210.25,1210.75,1210.00,1210.50,644,55,699.00
03/01/2005,11:27,1210.50,1210.75,1210.50,1210.75,418,278,696.00
03/01/2005,11:28,1210.75,1210.75,1210.25,1210.50,15,275,290.00
03/01/2005,11:29,1210.25,1210.50,1210.25,1210.25,8,21,29.00
03/01/2005,11:30,1210.25,1210.50,1210.25,1210.50,104,333,437.00
03/01/2005,11:31,1210.25,1210.50,1210.25,1210.50,8,1,9.00
03/01/2005,11:32,1210.50,1210.75,1210.25,1210.50,328,46,374.00
03/01/2005,11:33,1210.50,1210.75,1210.25,1210.75,59,21,80.00
03/01/2005,11:34,1210.50,1210.75,1210.50,1210.50,11,65,76.00
03/01/2005,11:35,1210.50,1210.50,1210.00,1210.25,20,566,586.00
03/01/2005,11:36,1210.00,1210.25,1210.00,1210.00,16,48,64.00
03/01/2005,11:37,1210.00,1210.25,1210.00,1210.00,7,251,258.00
03/01/2005,11:38,1210.00,1210.25,1209.75,1210.00,268,254,522.00
03/01/2005,11:39,1209.75,1209.75,1208.50,1208.75,1503,5205,6708.00
03/01/2005,11:40,1209.00,1209.00,1208.75,1209.00,543,280,823.00
03/01/2005,11:41,1208.75,1209.00,1208.75,1209.00,215,735,950.00
03/01/2005,11:42,1209.00,1209.00,1208.25,1208.50,663,1211,1874.00
03/01/2005,11:43,1208.75,1209.25,1208.50,1208.50,996,1214,2210.00
03/01/2005,11:44,1208.50,1209.25,1208.50,1209.25,974,161,1135.00
03/01/2005,11:45,1209.00,1209.25,1208.75,1209.00,181,1091,1272.00
03/01/2005,11:46,1209.00,1209.25,1208.75,1209.00,240,49,289.00
03/01/2005,11:47,1209.25,1209.25,1209.00,1209.25,638,68,706.00
03/01/2005,11:48,1209.25,1209.25,1209.00,1209.00,954,865,1819.00
03/01/2005,11:49,1209.25,1209.50,1209.00,1209.25,590,6,596.00
03/01/2005,11:50,1209.25,1209.50,1209.00,1209.50,223,567,790.00
03/01/2005,11:51,1209.50,1210.00,1208.50,1209.00,1206,1948,3154.00
03/01/2005,11:52,1209.00,1209.50,1208.75,1209.25,2048,178,2226.00
03/01/2005,11:53,1209.25,1209.25,1208.75,1209.00,13,1219,1232.00
03/01/2005,11:54,1209.00,1209.25,1208.75,1209.00,667,699,1366.00
03/01/2005,11:55,1209.00,1209.25,1209.00,1209.00,73,234,307.00
03/01/2005,11:56,1209.00,1210.25,1209.00,1210.00,2388,231,2619.00
03/01/2005,11:57,1210.00,1210.25,1209.75,1210.00,732,927,1659.00
03/01/2005,11:58,1210.00,1210.00,1209.75,1210.00,187,249,436.00
03/01/2005,11:59,1209.75,1210.00,1209.75,1210.00,133,21,154.00
03/01/2005,12:00,1209.75,1210.00,1209.50,1209.50,49,2115,2164.00
03/01/2005,12:01,1209.50,1209.75,1209.50,1209.50,26,390,416.00
03/01/2005,12:02,1209.50,1209.50,1209.25,1209.50,226,18,244.00
03/01/2005,12:03,1209.25,1210.00,1209.25,1210.00,421,388,809.00
03/01/2005,12:04,1210.00,1210.00,1209.50,1209.50,229,177,406.00
03/01/2005,12:05,1209.50,1210.00,1209.50,1209.75,284,33,317.00
03/01/2005,12:06,1210.00,1210.00,1209.75,1210.00,579,156,735.00
03/01/2005,12:07,1210.00,1210.25,1210.00,1210.25,1011,4,1015.00
03/01/2005,12:08,1210.25,1210.25,1210.00,1210.00,94,85,179.00
03/01/2005,12:09,1210.25,1210.25,1209.75,1209.75,12,328,340.00
03/01/2005,12:10,1210.00,1210.00,1209.75,1209.75,327,8,335.00
03/01/2005,12:11,1209.75,1210.00,1209.75,1210.00,2,109,111.00
03/01/2005,12:12,1209.75,1210.00,1209.25,1209.25,68,710,778.00
03/01/2005,12:13,1209.25,1209.50,1209.25,1209.25,276,50,326.00
03/01/2005,12:14,1209.25,1209.50,1209.00,1209.25,50,373,423.00
03/01/2005,12:15,1209.25,1209.50,1209.25,1209.25,9,254,263.00
03/01/2005,12:16,1209.25,1209.50,1209.00,1209.50,412,95,507.00
03/01/2005,12:17,1209.50,1209.50,1209.25,1209.25,39,82,121.00
03/01/2005,12:18,1209.25,1209.50,1209.00,1209.25,109,236,345.00
03/01/2005,12:19,1209.25,1209.25,1209.00,1209.25,60,9,69.00
03/01/2005,12:20,1209.00,1209.25,1207.50,1207.50,193,3729,3922.00
03/01/2005,12:21,1207.50,1208.50,1207.50,1208.50,1274,1451,2725.00
03/01/2005,12:22,1208.50,1208.50,1208.25,1208.25,49,510,559.00
03/01/2005,12:23,1208.25,1208.50,1208.25,1208.50,889,385,1274.00
03/01/2005,12:24,1208.50,1208.75,1208.25,1208.25,227,615,842.00
03/01/2005,12:25,1208.25,1208.25,1207.50,1207.75,332,1127,1459.00
03/01/2005,12:26,1207.75,1208.00,1207.50,1208.00,574,283,857.00
03/01/2005,12:27,1208.00,1208.00,1206.75,1207.25,1351,5250,6601.00
03/01/2005,12:28,1207.00,1207.50,1207.00,1207.50,745,1183,1928.00
03/01/2005,12:29,1207.50,1207.75,1207.25,1207.50,951,247,1198.00
03/01/2005,12:30,1207.50,1207.75,1207.25,1207.75,485,481,966.00
03/01/2005,12:31,1207.75,1208.00,1207.25,1207.75,723,330,1053.00
03/01/2005,12:32,1207.75,1208.25,1207.75,1208.00,654,309,963.00
03/01/2005,12:33,1208.25,1208.25,1207.75,1208.00,232,388,620.00
03/01/2005,12:34,1208.00,1208.25,1207.75,1208.25,359,114,473.00
03/01/2005,12:35,1208.25,1208.25,1208.00,1208.25,26,525,551.00
03/01/2005,12:36,1208.00,1208.25,1208.00,1208.25,69,240,309.00
03/01/2005,12:37,1208.25,1209.00,1208.00,1209.00,1135,108,1243.00
03/01/2005,12:38,1209.00,1209.50,1208.75,1209.25,1594,517,2111.00
03/01/2005,12:39,1209.25,1209.25,1208.50,1208.75,258,951,1209.00
03/01/2005,12:40,1208.75,1208.75,1208.25,1208.75,780,807,1587.00
03/01/2005,12:41,1208.50,1208.75,1208.50,1208.50,25,426,451.00
03/01/2005,12:42,1208.50,1208.75,1208.50,1208.75,19,42,61.00
03/01/2005,12:43,1208.75,1208.75,1208.50,1208.50,4,408,412.00
03/01/2005,12:44,1208.50,1209.00,1208.50,1209.00,473,31,504.00
03/01/2005,12:45,1209.00,1209.00,1208.50,1208.75,354,343,697.00
03/01/2005,12:46,1209.00,1209.00,1208.50,1208.75,16,959,975.00
03/01/2005,12:47,1208.75,1210.25,1208.50,1210.00,6206,805,7011.00
03/01/2005,12:48,1210.00,1210.00,1209.75,1210.00,1690,424,2114.00
03/01/2005,12:49,1210.00,1210.00,1209.75,1209.75,233,358,591.00
03/01/2005,12:50,1209.75,1210.00,1208.75,1209.00,531,2501,3032.00
03/01/2005,12:51,1209.00,1209.00,1208.50,1208.75,1328,1166,2494.00
03/01/2005,12:52,1208.75,1209.00,1208.75,1209.00,41,220,261.00
03/01/2005,12:53,1209.00,1209.00,1208.75,1209.00,76,432,508.00
03/01/2005,12:54,1208.75,1209.75,1208.75,1209.75,2258,200,2458.00
03/01/2005,12:55,1209.75,1210.00,1209.50,1209.50,135,877,1012.00
03/01/2005,12:56,1209.75,1209.75,1209.50,1209.50,186,93,279.00
03/01/2005,12:57,1209.50,1209.75,1209.50,1209.75,735,28,763.00
03/01/2005,12:58,1209.75,1209.75,1209.50,1209.50,265,9,274.00
03/01/2005,12:59,1209.75,1209.75,1209.50,1209.50,96,76,172.00
03/01/2005,13:00,1209.50,1209.75,1209.50,1209.50,144,803,947.00
03/01/2005,13:01,1209.50,1210.50,1209.50,1210.25,4001,448,4449.00
03/01/2005,13:02,1210.25,1210.50,1210.25,1210.25,1714,114,1828.00
03/01/2005,13:03,1210.50,1210.75,1210.00,1210.50,861,536,1397.00
03/01/2005,13:04,1210.75,1211.00,1210.25,1210.25,1477,1447,2924.00
03/01/2005,13:05,1210.50,1210.75,1210.25,1210.25,341,890,1231.00
03/01/2005,13:06,1210.25,1210.50,1210.00,1210.50,438,82,520.00
03/01/2005,13:07,1210.50,1211.00,1210.25,1210.50,1173,355,1528.00
03/01/2005,13:08,1210.50,1210.75,1210.00,1210.25,370,697,1067.00
03/01/2005,13:09,1210.25,1210.50,1210.25,1210.25,12,412,424.00
03/01/2005,13:10,1210.25,1210.50,1210.00,1210.00,129,749,878.00
03/01/2005,13:11,1210.00,1210.50,1210.00,1210.25,540,248,788.00
03/01/2005,13:12,1210.25,1211.00,1209.75,1210.50,2208,736,2944.00
03/01/2005,13:13,1210.50,1210.75,1210.25,1210.50,1173,674,1847.00
03/01/2005,13:14,1210.50,1210.50,1210.25,1210.25,910,326,1236.00
03/01/2005,13:15,1210.25,1210.50,1210.00,1210.00,8,627,635.00
03/01/2005,13:16,1210.00,1210.50,1209.75,1210.50,542,463,1005.00
03/01/2005,13:17,1210.50,1210.50,1210.25,1210.50,7,22,29.00
03/01/2005,13:18,1210.25,1210.75,1210.00,1210.00,549,669,1218.00
03/01/2005,13:19,1210.25,1210.50,1210.00,1210.50,490,99,589.00
03/01/2005,13:20,1210.50,1210.75,1210.25,1210.50,607,321,928.00
03/01/2005,13:21,1210.75,1210.75,1210.25,1210.50,273,206,479.00
03/01/2005,13:22,1210.50,1211.00,1210.25,1211.00,1709,131,1840.00
03/01/2005,13:23,1211.00,1211.25,1210.75,1211.00,1004,483,1487.00
03/01/2005,13:24,1210.75,1211.00,1210.50,1210.75,416,906,1322.00
03/01/2005,13:25,1210.75,1210.75,1210.50,1210.75,69,126,195.00
03/01/2005,13:26,1210.75,1210.75,1210.50,1210.50,879,211,1090.00
03/01/2005,13:27,1210.75,1211.00,1210.50,1210.75,290,233,523.00
03/01/2005,13:28,1211.00,1211.00,1210.25,1210.50,114,887,1001.00
03/01/2005,13:29,1210.25,1210.50,1209.75,1209.75,128,924,1052.00
03/01/2005,13:30,1209.75,1210.00,1209.50,1209.75,643,1047,1690.00
03/01/2005,13:31,1209.75,1210.00,1209.75,1209.75,73,138,211.00
03/01/2005,13:32,1210.00,1210.00,1209.75,1210.00,206,154,360.00
03/01/2005,13:33,1210.00,1210.00,1209.75,1209.75,123,31,154.00
03/01/2005,13:34,1209.75,1210.00,1209.75,1209.75,11,55,66.00
03/01/2005,13:35,1210.00,1210.00,1209.25,1209.75,808,2554,3362.00
03/01/2005,13:36,1209.75,1210.00,1209.50,1209.75,352,434,786.00
03/01/2005,13:37,1209.75,1210.00,1209.75,1210.00,216,3,219.00
03/01/2005,13:38,1210.00,1210.00,1209.50,1210.00,168,200,368.00
03/01/2005,13:39,1209.75,1210.00,1209.75,1209.75,47,60,107.00
03/01/2005,13:40,1210.00,1210.25,1209.75,1209.75,438,334,772.00
03/01/2005,13:41,1209.75,1210.00,1209.75,1210.00,378,404,782.00
03/01/2005,13:42,1210.00,1210.00,1209.75,1210.00,530,9,539.00
03/01/2005,13:43,1210.25,1210.25,1209.75,1210.00,95,817,912.00
03/01/2005,13:44,1210.00,1210.50,1209.75,1210.25,649,526,1175.00
03/01/2005,13:45,1210.25,1210.50,1210.00,1210.25,95,631,726.00
03/01/2005,13:46,1210.25,1210.25,1209.50,1209.75,128,1206,1334.00
03/01/2005,13:47,1209.75,1209.75,1209.50,1209.75,230,123,353.00
03/01/2005,13:48,1209.75,1209.75,1209.50,1209.75,141,7,148.00
03/01/2005,13:49,1209.75,1209.75,1209.50,1209.75,15,85,100.00
03/01/2005,13:50,1209.50,1209.75,1209.50,1209.50,3,45,48.00
03/01/2005,13:51,1209.75,1210.00,1209.50,1209.75,372,1160,1532.00
03/01/2005,13:52,1209.75,1209.75,1209.50,1209.75,311,504,815.00
03/01/2005,13:53,1209.75,1209.75,1208.75,1209.00,1506,1848,3354.00
03/01/2005,13:54,1209.00,1209.25,1208.75,1209.00,178,529,707.00
03/01/2005,13:55,1209.00,1209.25,1209.00,1209.00,173,93,266.00
03/01/2005,13:56,1209.00,1209.75,1208.75,1209.75,1123,235,1358.00
03/01/2005,13:57,1209.75,1209.75,1209.50,1209.50,91,20,111.00
03/01/2005,13:58,1209.50,1210.00,1209.50,1209.75,670,679,1349.00
03/01/2005,13:59,1209.75,1210.00,1209.50,1210.00,971,6,977.00
03/01/2005,14:00,1210.00,1210.50,1210.00,1210.50,655,18,673.00
03/01/2005,14:01,1210.50,1210.75,1210.25,1210.75,602,392,994.00
03/01/2005,14:02,1210.50,1210.75,1210.50,1210.75,164,214,378.00
03/01/2005,14:03,1210.50,1211.25,1210.50,1211.00,2483,491,2974.00
03/01/2005,14:04,1211.00,1211.50,1210.75,1211.00,1341,593,1934.00
03/01/2005,14:05,1211.00,1211.25,1210.75,1211.00,120,757,877.00
03/01/2005,14:06,1211.00,1211.00,1210.50,1210.50,53,772,825.00
03/01/2005,14:07,1210.50,1211.00,1210.50,1210.75,678,196,874.00
03/01/2005,14:08,1211.00,1211.00,1210.50,1210.75,75,393,468.00
03/01/2005,14:09,1210.50,1211.00,1210.50,1210.75,424,90,514.00
03/01/2005,14:10,1210.75,1211.75,1210.75,1211.50,2777,544,3321.00
03/01/2005,14:11,1211.25,1212.00,1211.25,1211.75,927,1089,2016.00
03/01/2005,14:12,1211.75,1212.00,1211.25,1211.75,1038,983,2021.00
03/01/2005,14:13,1212.00,1212.00,1211.75,1211.75,399,1440,1839.00
03/01/2005,14:14,1211.75,1212.00,1211.50,1211.50,122,491,613.00
03/01/2005,14:15,1211.75,1212.50,1211.50,1212.50,3987,293,4280.00
03/01/2005,14:16,1212.50,1212.75,1212.25,1212.25,2604,1930,4534.00
03/01/2005,14:17,1212.25,1212.50,1212.00,1212.25,856,2362,3218.00
03/01/2005,14:18,1212.00,1212.25,1212.00,1212.00,122,776,898.00
03/01/2005,14:19,1212.00,1212.25,1211.75,1211.75,54,595,649.00
03/01/2005,14:20,1211.75,1212.00,1211.75,1211.75,698,456,1154.00
03/01/2005,14:21,1212.00,1212.00,1211.75,1212.00,440,64,504.00
03/01/2005,14:22,1211.75,1212.00,1211.75,1212.00,1391,94,1485.00
03/01/2005,14:23,1212.00,1212.25,1211.75,1212.00,919,172,1091.00
03/01/2005,14:24,1211.75,1212.00,1211.75,1212.00,148,29,177.00
03/01/2005,14:25,1212.00,1212.00,1211.50,1211.50,78,2580,2658.00
03/01/2005,14:26,1211.50,1211.75,1211.00,1211.50,999,1758,2757.00
03/01/2005,14:27,1211.50,1211.50,1211.25,1211.25,633,98,731.00
03/01/2005,14:28,1211.25,1212.00,1211.25,1212.00,1741,95,1836.00
03/01/2005,14:29,1212.00,1212.00,1211.75,1211.75,804,42,846.00
03/01/2005,14:30,1212.00,1212.75,1211.75,1212.50,3584,433,4017.00
03/01/2005,14:31,1212.50,1213.25,1212.50,1212.75,3852,1333,5185.00
03/01/2005,14:32,1212.75,1212.75,1212.50,1212.75,1094,436,1530.00
03/01/2005,14:33,1212.75,1212.75,1212.50,1212.75,403,181,584.00
03/01/2005,14:34,1212.75,1212.75,1212.25,1212.25,324,1545,1869.00
03/01/2005,14:35,1212.25,1212.50,1212.25,1212.25,79,313,392.00
03/01/2005,14:36,1212.50,1212.50,1212.25,1212.25,11,220,231.00
03/01/2005,14:37,1212.25,1212.25,1212.00,1212.00,67,906,973.00
03/01/2005,14:38,1212.00,1212.25,1211.75,1212.00,596,1111,1707.00
03/01/2005,14:39,1212.25,1212.25,1212.00,1212.00,40,208,248.00
03/01/2005,14:40,1212.25,1212.50,1212.00,1212.00,784,869,1653.00
03/01/2005,14:41,1212.00,1212.00,1211.25,1211.50,1357,2415,3772.00
03/01/2005,14:42,1211.25,1211.50,1210.75,1211.00,665,1778,2443.00
03/01/2005,14:43,1211.00,1211.25,1211.00,1211.00,108,700,808.00
03/01/2005,14:44,1211.00,1211.25,1211.00,1211.25,72,52,124.00
03/01/2005,14:45,1211.25,1211.50,1210.75,1210.75,1231,681,1912.00
03/01/2005,14:46,1210.75,1211.00,1210.50,1211.00,1016,832,1848.00
03/01/2005,14:47,1211.00,1211.25,1210.75,1211.25,320,128,448.00
03/01/2005,14:48,1211.25,1211.25,1211.00,1211.00,164,201,365.00
03/01/2005,14:49,1211.00,1211.25,1211.00,1211.00,98,463,561.00
03/01/2005,14:50,1211.00,1211.00,1210.75,1210.75,446,523,969.00
03/01/2005,14:51,1210.75,1211.00,1210.50,1210.50,341,798,1139.00
03/01/2005,14:52,1210.75,1211.00,1210.50,1210.75,771,299,1070.00
03/01/2005,14:53,1210.75,1210.75,1210.50,1210.75,391,18,409.00
03/01/2005,14:54,1210.50,1210.75,1210.50,1210.50,218,42,260.00
03/01/2005,14:55,1210.50,1211.00,1210.50,1210.75,940,334,1274.00
03/01/2005,14:56,1211.00,1211.00,1210.75,1211.00,247,72,319.00
03/01/2005,14:57,1211.00,1211.00,1210.50,1210.75,1018,771,1789.00
03/01/2005,14:58,1210.75,1211.00,1210.50,1210.75,1058,810,1868.00
03/01/2005,14:59,1210.75,1211.00,1210.75,1211.00,784,34,818.00
03/01/2005,15:00,1211.00,1211.00,1210.50,1211.00,4694,2404,7098.00
03/01/2005,15:01,1211.00,1211.25,1210.75,1211.25,1419,1598,3017.00
03/01/2005,15:02,1211.25,1211.25,1211.00,1211.00,308,624,932.00
03/01/2005,15:03,1211.00,1211.25,1211.00,1211.00,306,160,466.00
03/01/2005,15:04,1211.00,1211.50,1211.00,1211.25,1421,501,1922.00
03/01/2005,15:05,1211.25,1211.50,1211.25,1211.25,227,245,472.00
03/01/2005,15:06,1211.25,1211.25,1211.00,1211.25,153,1314,1467.00
03/01/2005,15:07,1211.00,1211.25,1211.00,1211.25,495,678,1173.00
03/01/2005,15:08,1211.25,1211.50,1211.00,1211.25,1200,880,2080.00
03/01/2005,15:09,1211.25,1211.25,1211.00,1211.25,187,96,283.00
03/01/2005,15:10,1211.25,1211.25,1211.00,1211.00,120,242,362.00
03/01/2005,15:11,1211.00,1211.25,1211.00,1211.00,161,818,979.00
03/01/2005,15:12,1211.25,1211.25,1210.75,1210.75,45,1503,1548.00
03/01/2005,15:13,1211.00,1211.00,1210.75,1210.75,160,235,395.00
03/01/2005,15:14,1210.75,1211.00,1210.50,1210.75,156,2924,3080.00
03/01/2005,15:15,1210.50,1210.75,1210.00,1210.00,3754,2783,6537.00
03/01/2005,15:16,1210.25,1210.25,1210.00,1210.25,87,6,93.00
03/01/2005,15:31,1210.25,1210.50,1210.00,1210.25,76,66,142.00
03/01/2005,15:32,1210.25,1210.25,1210.00,1210.25,2,4,6.00
03/01/2005,15:33,1210.25,1210.25,1209.75,1210.00,9,315,324.00
03/01/2005,15:34,1209.75,1210.00,1209.50,1209.50,11,110,121.00
03/01/2005,15:35,1209.50,1209.50,1209.25,1209.50,98,310,408.00
03/01/2005,15:36,1209.50,1209.50,1209.00,1209.25,161,254,415.00
03/01/2005,15:37,1209.25,1209.25,1209.00,1209.25,73,2,75.00
03/01/2005,15:38,1209.00,1209.25,1209.00,1209.00,1,187,188.00
03/01/2005,15:39,1208.75,1209.00,1208.75,1209.00,34,73,107.00
03/01/2005,15:40,1209.00,1209.00,1209.00,1209.00,153,0,153.00
03/01/2005,15:41,1208.75,1209.00,1208.50,1208.75,111,136,247.00
03/01/2005,15:42,1209.00,1209.00,1208.75,1208.75,20,45,65.00
03/01/2005,15:43,1208.75,1209.00,1208.75,1209.00,62,2,64.00
03/01/2005,15:44,1208.75,1209.00,1208.50,1208.50,60,395,455.00
03/01/2005,15:45,1208.50,1208.50,1208.25,1208.25,0,27,27.00
03/01/2005,15:46,1208.25,1208.50,1208.25,1208.25,125,102,227.00
03/01/2005,15:47,1208.25,1208.25,1208.00,1208.00,83,276,359.00
03/01/2005,15:48,1208.00,1208.00,1207.75,1208.00,323,123,446.00
03/01/2005,15:49,1208.00,1208.25,1208.00,1208.25,63,42,105.00
03/01/2005,15:50,1208.25,1208.50,1208.00,1208.25,21,20,41.00
03/01/2005,15:51,1208.25,1208.25,1208.25,1208.25,35,0,35.00
03/01/2005,15:52,1208.25,1208.25,1208.00,1208.00,60,4,64.00
03/01/2005,15:53,1208.25,1208.25,1208.00,1208.25,22,27,49.00
03/01/2005,15:54,1208.25,1208.25,1208.00,1208.25,20,4,24.00
03/01/2005,15:55,1208.25,1208.25,1208.25,1208.25,17,0,17.00
03/01/2005,15:56,1208.25,1208.25,1208.00,1208.00,3,3,6.00
03/01/2005,15:57,1208.00,1208.00,1208.00,1208.00,0,112,112.00
03/01/2005,15:58,1208.00,1208.00,1207.75,1207.75,0,63,63.00
03/01/2005,15:59,1207.75,1208.00,1207.75,1208.00,39,3,42.00
03/01/2005,16:00,1208.00,1208.00,1207.75,1208.00,79,5,84.00
03/01/2005,17:01,1208.00,1208.25,1208.00,1208.25,35,0,35.00
03/01/2005,17:02,1208.25,1208.25,1208.00,1208.25,17,6,23.00
03/01/2005,17:03,1208.25,1208.25,1208.00,1208.00,50,7,57.00
03/01/2005,17:04,1208.25,1208.25,1208.25,1208.25,9,0,9.00
03/01/2005,17:05,1208.25,1208.25,1208.25,1208.25,25,0,25.00
03/01/2005,17:06,1208.00,1208.25,1208.00,1208.25,6,4,10.00
03/01/2005,17:07,1208.25,1208.25,1208.25,1208.25,6,0,6.00
03/01/2005,17:08,1208.25,1208.25,1208.25,1208.25,3,0,3.00
03/01/2005,17:12,1208.25,1208.50,1208.25,1208.50,53,0,53.00
03/01/2005,17:14,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/01/2005,17:15,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/01/2005,17:16,1208.25,1208.25,1208.25,1208.25,0,3,3.00
03/01/2005,17:19,1208.50,1208.50,1208.50,1208.50,3,0,3.00
03/01/2005,17:20,1208.25,1208.25,1208.25,1208.25,0,2,2.00
03/01/2005,17:22,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/01/2005,17:23,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/01/2005,17:24,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/01/2005,17:25,1208.50,1208.50,1208.25,1208.25,1,1,2.00
03/01/2005,17:27,1208.50,1208.50,1208.50,1208.50,31,0,31.00
03/01/2005,17:29,1208.25,1208.25,1208.25,1208.25,0,6,6.00
03/01/2005,17:32,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/01/2005,17:33,1208.50,1208.50,1208.50,1208.50,6,0,6.00
03/01/2005,17:35,1208.50,1208.50,1208.50,1208.50,6,0,6.00
03/01/2005,17:36,1208.50,1208.50,1208.25,1208.25,1,1,2.00
03/01/2005,17:39,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/01/2005,17:41,1208.25,1208.25,1208.25,1208.25,0,12,12.00
03/01/2005,17:43,1208.50,1208.50,1208.25,1208.25,1,1,2.00
03/01/2005,17:48,1208.50,1208.50,1208.50,1208.50,2,0,2.00
03/01/2005,17:50,1208.50,1208.50,1208.50,1208.50,6,0,6.00
03/01/2005,17:51,1208.50,1208.50,1208.50,1208.50,3,0,3.00
03/01/2005,17:52,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/01/2005,17:56,1208.50,1208.50,1208.50,1208.50,2,0,2.00
03/01/2005,17:57,1208.50,1208.50,1208.50,1208.50,3,0,3.00
03/01/2005,18:00,1208.50,1208.50,1208.50,1208.50,2,0,2.00
03/01/2005,18:01,1208.25,1208.25,1208.25,1208.25,0,2,2.00
03/01/2005,18:03,1208.50,1208.50,1208.50,1208.50,24,0,24.00
03/01/2005,18:04,1208.50,1208.50,1208.50,1208.50,4,0,4.00
03/01/2005,18:05,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/01/2005,18:07,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/01/2005,18:08,1208.50,1208.50,1208.25,1208.25,2,3,5.00
03/01/2005,18:10,1208.50,1208.50,1208.50,1208.50,26,0,26.00
03/01/2005,18:12,1208.50,1208.50,1208.50,1208.50,7,0,7.00
03/01/2005,18:13,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/01/2005,18:14,1208.50,1208.50,1208.50,1208.50,4,0,4.00
03/01/2005,18:17,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/01/2005,18:20,1208.50,1208.50,1208.50,1208.50,2,0,2.00
03/01/2005,18:21,1208.50,1208.50,1208.50,1208.50,5,0,5.00
03/01/2005,18:29,1208.50,1208.50,1208.50,1208.50,5,0,5.00
03/01/2005,18:32,1208.50,1208.50,1208.25,1208.25,1,56,57.00
03/01/2005,18:33,1208.25,1208.25,1208.25,1208.25,0,10,10.00
03/01/2005,18:34,1208.25,1208.25,1208.25,1208.25,0,2,2.00
03/01/2005,18:39,1208.00,1208.00,1207.75,1208.00,1,204,205.00
03/01/2005,18:40,1208.00,1208.00,1208.00,1208.00,52,0,52.00
03/01/2005,18:41,1207.75,1208.00,1207.75,1208.00,3,2,5.00
03/01/2005,18:42,1208.00,1208.00,1208.00,1208.00,40,0,40.00
03/01/2005,18:43,1208.00,1208.00,1208.00,1208.00,14,0,14.00
03/01/2005,18:44,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/01/2005,18:45,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,18:48,1208.00,1208.00,1208.00,1208.00,23,0,23.00
03/01/2005,18:50,1207.75,1207.75,1207.75,1207.75,0,5,5.00
03/01/2005,18:51,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,18:52,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,18:56,1208.00,1208.00,1207.75,1207.75,1,1,2.00
03/01/2005,18:58,1207.75,1207.75,1207.75,1207.75,0,4,4.00
03/01/2005,18:59,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,19:01,1208.00,1208.00,1207.75,1207.75,2,4,6.00
03/01/2005,19:02,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,19:03,1208.00,1208.00,1208.00,1208.00,6,0,6.00
03/01/2005,19:04,1207.75,1207.75,1207.75,1207.75,0,5,5.00
03/01/2005,19:05,1208.00,1208.00,1208.00,1208.00,5,0,5.00
03/01/2005,19:07,1208.00,1208.25,1208.00,1208.00,46,2,48.00
03/01/2005,19:10,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/01/2005,19:13,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,19:26,1208.00,1208.00,1208.00,1208.00,10,0,10.00
03/01/2005,19:27,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,19:28,1208.00,1208.00,1208.00,1208.00,10,0,10.00
03/01/2005,19:29,1208.00,1208.00,1208.00,1208.00,3,0,3.00
03/01/2005,19:31,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,19:32,1208.00,1208.00,1208.00,1208.00,4,0,4.00
03/01/2005,19:33,1208.00,1208.00,1208.00,1208.00,10,0,10.00
03/01/2005,19:34,1208.00,1208.00,1208.00,1208.00,7,0,7.00
03/01/2005,19:35,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,19:42,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,19:45,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,19:47,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/01/2005,19:49,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,19:51,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,19:52,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,19:54,1207.75,1207.75,1207.75,1207.75,0,4,4.00
03/01/2005,19:55,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,20:00,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,20:01,1208.00,1208.00,1207.75,1207.75,1,26,27.00
03/01/2005,20:02,1207.75,1207.75,1207.50,1207.50,0,25,25.00
03/01/2005,20:04,1207.50,1207.50,1207.50,1207.50,0,2,2.00
03/01/2005,20:05,1207.75,1207.75,1207.75,1207.75,2,0,2.00
03/01/2005,20:07,1207.75,1207.75,1207.75,1207.75,3,0,3.00
03/01/2005,20:12,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/01/2005,20:25,1208.00,1208.00,1207.75,1207.75,1,1,2.00
03/01/2005,20:26,1208.00,1208.00,1207.75,1207.75,1,1,2.00
03/01/2005,20:29,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,20:33,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,20:34,1208.00,1208.00,1208.00,1208.00,122,0,122.00
03/01/2005,20:35,1208.00,1208.00,1208.00,1208.00,34,0,34.00
03/01/2005,20:38,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,20:39,1208.00,1208.00,1208.00,1208.00,6,0,6.00
03/01/2005,20:42,1208.00,1208.00,1208.00,1208.00,4,0,4.00
03/01/2005,20:48,1208.00,1208.00,1208.00,1208.00,5,0,5.00
03/01/2005,20:58,1208.00,1208.00,1208.00,1208.00,3,0,3.00
03/01/2005,20:59,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,21:03,1207.75,1207.75,1207.75,1207.75,0,6,6.00
03/01/2005,21:04,1207.75,1208.00,1207.75,1208.00,1,2,3.00
03/01/2005,21:14,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,21:23,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,21:30,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,21:34,1207.75,1207.75,1207.75,1207.75,0,14,14.00
03/01/2005,21:38,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,21:39,1207.75,1207.75,1207.75,1207.75,0,6,6.00
03/01/2005,21:40,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,21:41,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,21:46,1207.75,1207.75,1207.75,1207.75,0,6,6.00
03/01/2005,21:47,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,21:48,1207.75,1207.75,1207.50,1207.50,0,11,11.00
03/01/2005,21:49,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/01/2005,21:52,1207.75,1207.75,1207.50,1207.50,4,6,10.00
03/01/2005,21:53,1207.75,1207.75,1207.50,1207.50,1,2,3.00
03/01/2005,21:55,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/01/2005,21:57,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/01/2005,21:59,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/01/2005,22:00,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/01/2005,22:01,1207.75,1208.00,1207.75,1208.00,3,0,3.00
03/01/2005,22:04,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,22:05,1208.00,1208.00,1208.00,1208.00,5,0,5.00
03/01/2005,22:08,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,22:13,1207.75,1207.75,1207.75,1207.75,0,6,6.00
03/01/2005,22:14,1207.75,1208.00,1207.75,1208.00,50,6,56.00
03/01/2005,22:16,1207.75,1207.75,1207.75,1207.75,0,4,4.00
03/01/2005,22:20,1207.75,1207.75,1207.75,1207.75,0,15,15.00
03/01/2005,22:21,1207.75,1207.75,1207.75,1207.75,0,20,20.00
03/01/2005,22:22,1207.75,1207.75,1207.75,1207.75,0,12,12.00
03/01/2005,22:23,1207.75,1207.75,1207.75,1207.75,0,11,11.00
03/01/2005,22:26,1207.75,1207.75,1207.75,1207.75,0,18,18.00
03/01/2005,22:28,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,22:30,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,22:31,1207.75,1207.75,1207.75,1207.75,0,4,4.00
03/01/2005,22:32,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,22:34,1207.75,1207.75,1207.75,1207.75,0,10,10.00
03/01/2005,22:37,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,22:45,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,22:47,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,22:49,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,22:50,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,22:51,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/01/2005,22:58,1207.75,1207.75,1207.75,1207.75,0,3,3.00
03/01/2005,23:03,1207.75,1207.75,1207.75,1207.75,0,9,9.00
03/01/2005,23:04,1207.75,1207.75,1207.75,1207.75,0,5,5.00
03/01/2005,23:10,1207.75,1207.75,1207.75,1207.75,0,14,14.00
03/01/2005,23:11,1207.75,1207.75,1207.75,1207.75,0,60,60.00
03/01/2005,23:18,1208.00,1208.00,1208.00,1208.00,3,0,3.00
03/01/2005,23:19,1208.00,1208.00,1208.00,1208.00,101,0,101.00
03/01/2005,23:20,1208.00,1208.00,1208.00,1208.00,100,0,100.00
03/01/2005,23:23,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,23:25,1208.00,1208.00,1207.75,1207.75,2,20,22.00
03/01/2005,23:26,1207.75,1207.75,1207.75,1207.75,0,11,11.00
03/01/2005,23:27,1207.75,1207.75,1207.75,1207.75,0,15,15.00
03/01/2005,23:29,1207.75,1207.75,1207.75,1207.75,0,5,5.00
03/01/2005,23:31,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/01/2005,23:33,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/01/2005,23:37,1207.75,1207.75,1207.75,1207.75,0,50,50.00
03/01/2005,23:38,1207.75,1207.75,1207.75,1207.75,0,8,8.00
03/01/2005,23:39,1207.75,1207.75,1207.50,1207.50,0,53,53.00
03/01/2005,23:40,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/01/2005,23:43,1207.75,1208.00,1207.75,1208.00,16,0,16.00
03/01/2005,23:44,1207.75,1207.75,1207.50,1207.50,0,2,2.00
03/01/2005,23:46,1207.75,1207.75,1207.75,1207.75,5,0,5.00
03/01/2005,23:49,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/01/2005,23:51,1207.75,1207.75,1207.75,1207.75,0,11,11.00
03/01/2005,23:55,1207.75,1207.75,1207.75,1207.75,0,20,20.00
03/02/2005,00:00,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/02/2005,00:02,1208.00,1208.25,1208.00,1208.25,10,0,10.00
03/02/2005,00:04,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/02/2005,00:11,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/02/2005,00:21,1207.75,1207.75,1207.75,1207.75,0,39,39.00
03/02/2005,00:25,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/02/2005,00:27,1207.75,1207.75,1207.75,1207.75,0,4,4.00
03/02/2005,00:30,1207.75,1207.75,1207.75,1207.75,0,6,6.00
03/02/2005,00:33,1207.50,1207.50,1207.50,1207.50,0,2,2.00
03/02/2005,00:34,1207.75,1207.75,1207.75,1207.75,21,0,21.00
03/02/2005,00:36,1207.75,1207.75,1207.75,1207.75,7,0,7.00
03/02/2005,00:37,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/02/2005,00:40,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/02/2005,00:43,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/02/2005,00:44,1207.50,1207.50,1207.50,1207.50,0,11,11.00
03/02/2005,00:49,1207.75,1207.75,1207.75,1207.75,25,0,25.00
03/02/2005,00:51,1208.00,1208.00,1208.00,1208.00,25,0,25.00
03/02/2005,00:52,1208.00,1208.00,1208.00,1208.00,4,0,4.00
03/02/2005,00:59,1207.75,1207.75,1207.75,1207.75,0,30,30.00
03/02/2005,01:00,1207.75,1207.75,1207.50,1207.50,0,2,2.00
03/02/2005,01:02,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/02/2005,01:06,1207.75,1207.75,1207.50,1207.50,1,82,83.00
03/02/2005,01:07,1207.50,1207.50,1207.50,1207.50,0,3,3.00
03/02/2005,01:08,1207.50,1207.50,1207.25,1207.50,2,28,30.00
03/02/2005,01:10,1207.25,1207.25,1207.25,1207.25,0,51,51.00
03/02/2005,01:11,1207.25,1207.25,1207.25,1207.25,0,58,58.00
03/02/2005,01:12,1207.25,1207.25,1207.25,1207.25,0,30,30.00
03/02/2005,01:13,1207.25,1207.25,1207.00,1207.00,0,27,27.00
03/02/2005,01:14,1207.25,1207.25,1207.00,1207.25,8,7,15.00
03/02/2005,01:15,1207.50,1207.50,1207.50,1207.50,2,0,2.00
03/02/2005,01:18,1207.25,1207.25,1207.25,1207.25,0,5,5.00
03/02/2005,01:19,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/02/2005,01:20,1207.25,1207.25,1207.25,1207.25,0,5,5.00
03/02/2005,01:21,1207.25,1207.25,1207.25,1207.25,0,23,23.00
03/02/2005,01:22,1207.25,1207.25,1207.00,1207.25,4,3,7.00
03/02/2005,01:23,1207.25,1207.25,1207.00,1207.00,69,3,72.00
03/02/2005,01:24,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,01:26,1207.00,1207.00,1207.00,1207.00,0,20,20.00
03/02/2005,01:27,1207.00,1207.00,1207.00,1207.00,0,168,168.00
03/02/2005,01:28,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,01:30,1207.25,1207.25,1207.25,1207.25,37,0,37.00
03/02/2005,01:32,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/02/2005,01:33,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/02/2005,01:35,1207.50,1207.50,1207.50,1207.50,2,0,2.00
03/02/2005,01:44,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/02/2005,01:47,1207.25,1207.50,1207.25,1207.50,2,5,7.00
03/02/2005,01:49,1207.25,1207.50,1207.25,1207.50,2,1,3.00
03/02/2005,01:50,1207.50,1207.50,1207.50,1207.50,32,0,32.00
03/02/2005,01:51,1207.50,1207.50,1207.50,1207.50,30,0,30.00
03/02/2005,01:52,1207.75,1207.75,1207.75,1207.75,10,0,10.00
03/02/2005,01:53,1207.75,1207.75,1207.75,1207.75,5,0,5.00
03/02/2005,01:54,1207.50,1207.50,1207.50,1207.50,0,2,2.00
03/02/2005,01:55,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/02/2005,01:57,1207.75,1207.75,1207.75,1207.75,15,0,15.00
03/02/2005,01:59,1207.75,1207.75,1207.75,1207.75,4,0,4.00
03/02/2005,02:00,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/02/2005,02:01,1207.50,1207.75,1207.50,1207.75,48,2,50.00
03/02/2005,02:02,1207.75,1208.00,1207.75,1207.75,8,52,60.00
03/02/2005,02:03,1207.75,1207.75,1207.50,1207.50,0,43,43.00
03/02/2005,02:04,1207.75,1207.75,1207.75,1207.75,12,0,12.00
03/02/2005,02:05,1207.75,1207.75,1207.75,1207.75,2,0,2.00
03/02/2005,02:06,1207.75,1207.75,1207.75,1207.75,12,0,12.00
03/02/2005,02:07,1207.75,1207.75,1207.75,1207.75,12,0,12.00
03/02/2005,02:09,1208.00,1208.00,1207.75,1207.75,3,30,33.00
03/02/2005,02:10,1208.00,1208.00,1208.00,1208.00,101,0,101.00
03/02/2005,02:11,1207.75,1207.75,1207.75,1207.75,0,73,73.00
03/02/2005,02:12,1207.75,1207.75,1207.75,1207.75,0,41,41.00
03/02/2005,02:13,1207.50,1207.50,1207.50,1207.50,0,225,225.00
03/02/2005,02:14,1207.50,1207.75,1207.50,1207.75,56,12,68.00
03/02/2005,02:15,1208.00,1208.00,1207.50,1207.75,31,106,137.00
03/02/2005,02:16,1207.75,1208.00,1207.75,1207.75,66,26,92.00
03/02/2005,02:17,1207.75,1208.00,1207.75,1208.00,3,2,5.00
03/02/2005,02:18,1208.00,1208.00,1208.00,1208.00,37,0,37.00
03/02/2005,02:19,1207.75,1207.75,1207.50,1207.75,10,24,34.00
03/02/2005,02:20,1207.75,1207.75,1207.75,1207.75,11,0,11.00
03/02/2005,02:21,1207.50,1207.75,1207.50,1207.75,2,2,4.00
03/02/2005,02:22,1208.00,1208.00,1208.00,1208.00,3,0,3.00
03/02/2005,02:23,1207.75,1207.75,1207.50,1207.50,0,44,44.00
03/02/2005,02:24,1207.50,1207.50,1207.50,1207.50,0,22,22.00
03/02/2005,02:25,1207.50,1207.50,1207.25,1207.25,5,127,132.00
03/02/2005,02:26,1207.25,1207.25,1207.25,1207.25,0,5,5.00
03/02/2005,02:27,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/02/2005,02:28,1207.50,1207.50,1207.50,1207.50,3,0,3.00
03/02/2005,02:30,1207.50,1207.50,1207.25,1207.25,1,39,40.00
03/02/2005,02:31,1207.25,1207.25,1207.00,1207.00,0,247,247.00
03/02/2005,02:32,1207.00,1207.00,1206.75,1206.75,0,360,360.00
03/02/2005,02:33,1206.75,1206.75,1206.75,1206.75,0,54,54.00
03/02/2005,02:34,1206.75,1206.75,1206.50,1206.50,0,101,101.00
03/02/2005,02:35,1206.75,1206.75,1206.75,1206.75,62,0,62.00
03/02/2005,02:36,1206.75,1207.00,1206.75,1206.75,26,12,38.00
03/02/2005,02:37,1207.00,1207.00,1206.75,1206.75,1,57,58.00
03/02/2005,02:39,1206.75,1206.75,1206.75,1206.75,0,118,118.00
03/02/2005,02:40,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/02/2005,02:41,1206.75,1206.75,1206.75,1206.75,0,55,55.00
03/02/2005,02:42,1206.75,1206.75,1206.75,1206.75,0,10,10.00
03/02/2005,02:43,1206.75,1206.75,1206.75,1206.75,0,7,7.00
03/02/2005,02:44,1206.75,1206.75,1206.50,1206.75,13,102,115.00
03/02/2005,02:45,1206.75,1207.00,1206.50,1207.00,81,1,82.00
03/02/2005,02:46,1207.00,1207.00,1206.75,1206.75,6,1,7.00
03/02/2005,02:47,1206.75,1206.75,1206.75,1206.75,0,10,10.00
03/02/2005,02:48,1206.75,1206.75,1206.50,1206.50,0,6,6.00
03/02/2005,02:49,1206.75,1206.75,1206.75,1206.75,44,0,44.00
03/02/2005,02:50,1207.00,1207.00,1207.00,1207.00,38,0,38.00
03/02/2005,02:51,1207.00,1207.25,1207.00,1207.00,13,2,15.00
03/02/2005,02:53,1207.00,1207.00,1207.00,1207.00,0,39,39.00
03/02/2005,02:54,1207.00,1207.00,1207.00,1207.00,0,18,18.00
03/02/2005,02:55,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,02:56,1206.75,1206.75,1206.50,1206.50,0,146,146.00
03/02/2005,02:57,1206.50,1207.50,1206.50,1207.25,451,132,583.00
03/02/2005,02:58,1207.25,1207.25,1207.25,1207.25,2,0,2.00
03/02/2005,02:59,1207.25,1207.25,1207.25,1207.25,68,0,68.00
03/02/2005,03:00,1207.00,1207.25,1206.75,1206.75,1,60,61.00
03/02/2005,03:01,1207.00,1207.00,1206.75,1207.00,66,8,74.00
03/02/2005,03:02,1207.00,1207.00,1206.75,1206.75,22,5,27.00
03/02/2005,03:03,1207.00,1207.00,1207.00,1207.00,182,0,182.00
03/02/2005,03:04,1207.00,1207.00,1207.00,1207.00,4,0,4.00
03/02/2005,03:05,1207.00,1207.00,1207.00,1207.00,38,0,38.00
03/02/2005,03:06,1207.00,1207.25,1207.00,1207.25,18,0,18.00
03/02/2005,03:09,1207.25,1207.25,1207.25,1207.25,98,0,98.00
03/02/2005,03:10,1207.50,1207.50,1207.50,1207.50,11,0,11.00
03/02/2005,03:11,1207.50,1207.50,1207.50,1207.50,3,0,3.00
03/02/2005,03:12,1207.50,1207.50,1207.50,1207.50,46,0,46.00
03/02/2005,03:13,1207.50,1207.75,1207.25,1207.50,35,23,58.00
03/02/2005,03:14,1207.50,1207.50,1207.50,1207.50,0,3,3.00
03/02/2005,03:18,1207.75,1207.75,1207.75,1207.75,94,0,94.00
03/02/2005,03:19,1207.75,1207.75,1207.75,1207.75,50,0,50.00
03/02/2005,03:20,1207.75,1207.75,1207.75,1207.75,5,0,5.00
03/02/2005,03:21,1207.75,1207.75,1207.75,1207.75,11,0,11.00
03/02/2005,03:22,1207.75,1207.75,1207.75,1207.75,20,0,20.00
03/02/2005,03:23,1207.75,1207.75,1207.75,1207.75,7,0,7.00
03/02/2005,03:24,1207.75,1208.00,1207.75,1208.00,85,0,85.00
03/02/2005,03:25,1208.00,1208.00,1208.00,1208.00,6,0,6.00
03/02/2005,03:26,1208.00,1208.00,1208.00,1208.00,33,0,33.00
03/02/2005,03:28,1208.00,1208.00,1207.75,1207.75,2,21,23.00
03/02/2005,03:29,1207.75,1207.75,1207.75,1207.75,0,6,6.00
03/02/2005,03:30,1207.75,1207.75,1207.50,1207.50,0,18,18.00
03/02/2005,03:31,1207.50,1207.50,1207.50,1207.50,0,6,6.00
03/02/2005,03:32,1207.50,1207.75,1207.50,1207.75,2,1,3.00
03/02/2005,03:34,1207.75,1207.75,1207.75,1207.75,9,0,9.00
03/02/2005,03:36,1207.50,1207.50,1207.50,1207.50,0,11,11.00
03/02/2005,03:37,1207.50,1207.50,1207.50,1207.50,0,3,3.00
03/02/2005,03:38,1207.75,1207.75,1207.50,1207.50,78,2,80.00
03/02/2005,03:39,1207.75,1207.75,1207.75,1207.75,4,0,4.00
03/02/2005,03:40,1207.75,1207.75,1207.50,1207.50,40,17,57.00
03/02/2005,03:41,1207.50,1207.50,1207.50,1207.50,0,62,62.00
03/02/2005,03:42,1207.50,1207.50,1207.50,1207.50,0,48,48.00
03/02/2005,03:44,1207.75,1207.75,1207.75,1207.75,31,0,31.00
03/02/2005,03:46,1207.75,1207.75,1207.75,1207.75,21,0,21.00
03/02/2005,03:47,1208.00,1208.00,1207.50,1207.75,147,62,209.00
03/02/2005,03:48,1207.50,1207.75,1207.50,1207.75,3,60,63.00
03/02/2005,03:49,1207.50,1207.75,1207.25,1207.75,10,20,30.00
03/02/2005,03:50,1207.50,1207.50,1207.50,1207.50,0,11,11.00
03/02/2005,03:51,1207.50,1207.50,1207.50,1207.50,0,5,5.00
03/02/2005,03:53,1207.50,1207.50,1207.50,1207.50,0,22,22.00
03/02/2005,03:54,1207.50,1207.50,1207.50,1207.50,0,101,101.00
03/02/2005,03:55,1207.50,1207.50,1207.25,1207.50,1,87,88.00
03/02/2005,03:56,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/02/2005,03:57,1207.25,1207.25,1207.00,1207.00,0,116,116.00
03/02/2005,03:58,1207.25,1207.50,1207.25,1207.25,184,25,209.00
03/02/2005,03:59,1207.25,1207.25,1207.25,1207.25,0,108,108.00
03/02/2005,04:00,1207.00,1207.00,1207.00,1207.00,0,4,4.00
03/02/2005,04:01,1207.25,1207.25,1207.00,1207.00,10,149,159.00
03/02/2005,04:02,1207.00,1207.00,1206.75,1207.00,1,75,76.00
03/02/2005,04:03,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/02/2005,04:05,1207.00,1207.00,1206.75,1206.75,35,2,37.00
03/02/2005,04:06,1207.00,1207.00,1207.00,1207.00,65,0,65.00
03/02/2005,04:07,1207.00,1207.00,1207.00,1207.00,19,0,19.00
03/02/2005,04:08,1206.75,1206.75,1206.50,1206.50,0,198,198.00
03/02/2005,04:09,1206.75,1206.75,1206.75,1206.75,133,0,133.00
03/02/2005,04:10,1206.75,1206.75,1206.75,1206.75,18,0,18.00
03/02/2005,04:11,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/02/2005,04:12,1207.00,1207.00,1207.00,1207.00,129,0,129.00
03/02/2005,04:13,1207.00,1207.00,1207.00,1207.00,3,0,3.00
03/02/2005,04:16,1207.00,1207.00,1207.00,1207.00,38,0,38.00
03/02/2005,04:17,1207.00,1207.00,1206.75,1207.00,51,1,52.00
03/02/2005,04:18,1207.00,1207.00,1206.75,1206.75,21,10,31.00
03/02/2005,04:19,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/02/2005,04:20,1206.75,1206.75,1206.50,1206.50,0,51,51.00
03/02/2005,04:21,1207.00,1207.00,1207.00,1207.00,98,0,98.00
03/02/2005,04:22,1207.00,1207.00,1207.00,1207.00,42,0,42.00
03/02/2005,04:23,1207.00,1207.00,1206.75,1206.75,5,10,15.00
03/02/2005,04:24,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/02/2005,04:25,1207.00,1207.00,1207.00,1207.00,6,0,6.00
03/02/2005,04:26,1207.00,1207.00,1207.00,1207.00,10,0,10.00
03/02/2005,04:27,1207.00,1207.00,1207.00,1207.00,60,0,60.00
03/02/2005,04:28,1207.00,1207.00,1207.00,1207.00,15,0,15.00
03/02/2005,04:30,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/02/2005,04:31,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/02/2005,04:32,1207.00,1207.00,1207.00,1207.00,2,0,2.00
03/02/2005,04:33,1206.75,1206.75,1206.25,1206.50,47,656,703.00
03/02/2005,04:34,1206.75,1206.75,1206.50,1206.50,1,59,60.00
03/02/2005,04:35,1206.50,1206.50,1206.25,1206.50,63,143,206.00
03/02/2005,04:37,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/02/2005,04:38,1206.75,1206.75,1206.75,1206.75,54,0,54.00
03/02/2005,04:40,1206.75,1206.75,1206.75,1206.75,4,0,4.00
03/02/2005,04:41,1207.00,1207.00,1207.00,1207.00,9,0,9.00
03/02/2005,04:42,1207.00,1207.00,1207.00,1207.00,74,0,74.00
03/02/2005,04:43,1207.25,1207.25,1207.25,1207.25,45,0,45.00
03/02/2005,04:44,1207.25,1207.25,1207.25,1207.25,9,0,9.00
03/02/2005,04:45,1207.25,1207.50,1207.25,1207.50,31,0,31.00
03/02/2005,04:46,1207.25,1207.50,1207.25,1207.50,1,8,9.00
03/02/2005,04:49,1207.25,1207.25,1207.25,1207.25,0,4,4.00
03/02/2005,04:50,1207.25,1207.25,1207.25,1207.25,0,5,5.00
03/02/2005,04:51,1207.25,1207.25,1207.25,1207.25,0,2,2.00
03/02/2005,04:52,1207.25,1207.25,1207.25,1207.25,0,7,7.00
03/02/2005,04:55,1207.25,1207.25,1207.00,1207.00,0,5,5.00
03/02/2005,04:56,1207.00,1207.00,1207.00,1207.00,0,8,8.00
03/02/2005,04:57,1207.00,1207.00,1207.00,1207.00,0,9,9.00
03/02/2005,04:58,1207.00,1207.00,1207.00,1207.00,0,2,2.00
03/02/2005,04:59,1207.00,1207.25,1207.00,1207.25,6,10,16.00
03/02/2005,05:00,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/02/2005,05:01,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/02/2005,05:02,1207.25,1207.25,1207.25,1207.25,6,0,6.00
03/02/2005,05:03,1207.25,1207.25,1207.25,1207.25,3,0,3.00
03/02/2005,05:04,1207.25,1207.25,1207.25,1207.25,7,0,7.00
03/02/2005,05:05,1207.25,1207.25,1207.25,1207.25,36,0,36.00
03/02/2005,05:06,1207.00,1207.00,1207.00,1207.00,0,113,113.00
03/02/2005,05:07,1207.00,1207.00,1206.75,1206.75,0,137,137.00
03/02/2005,05:08,1206.75,1207.00,1206.75,1207.00,1,1,2.00
03/02/2005,05:09,1206.75,1206.75,1206.75,1206.75,0,50,50.00
03/02/2005,05:12,1206.75,1206.75,1206.75,1206.75,0,2,2.00
03/02/2005,05:13,1206.75,1206.75,1206.75,1206.75,0,19,19.00
03/02/2005,05:14,1207.00,1207.00,1207.00,1207.00,11,0,11.00
03/02/2005,05:15,1207.00,1207.00,1207.00,1207.00,13,0,13.00
03/02/2005,05:16,1206.75,1207.00,1206.75,1207.00,1,143,144.00
03/02/2005,05:17,1207.00,1207.00,1206.75,1207.00,15,1,16.00
03/02/2005,05:18,1207.00,1207.00,1207.00,1207.00,2,0,2.00
03/02/2005,05:19,1206.75,1206.75,1206.75,1206.75,0,33,33.00
03/02/2005,05:21,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/02/2005,05:23,1207.00,1207.00,1206.75,1206.75,2,1,3.00
03/02/2005,05:27,1206.75,1206.75,1206.50,1206.75,4,30,34.00
03/02/2005,05:28,1206.75,1206.75,1206.75,1206.75,4,0,4.00
03/02/2005,05:29,1206.75,1206.75,1206.75,1206.75,10,0,10.00
03/02/2005,05:30,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/02/2005,05:31,1206.75,1206.75,1206.75,1206.75,2,0,2.00
03/02/2005,05:32,1207.00,1207.00,1206.75,1206.75,1,1,2.00
03/02/2005,05:33,1206.75,1206.75,1206.75,1206.75,0,23,23.00
03/02/2005,05:34,1206.75,1206.75,1206.75,1206.75,0,42,42.00
03/02/2005,05:35,1206.75,1206.75,1206.75,1206.75,0,33,33.00
03/02/2005,05:36,1206.75,1206.75,1206.75,1206.75,0,4,4.00
03/02/2005,05:38,1207.00,1207.00,1207.00,1207.00,100,0,100.00
03/02/2005,05:39,1207.00,1207.00,1207.00,1207.00,9,0,9.00
03/02/2005,05:40,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/02/2005,05:41,1207.25,1207.25,1207.25,1207.25,13,0,13.00
03/02/2005,05:42,1207.25,1207.25,1207.25,1207.25,4,0,4.00
03/02/2005,05:44,1207.25,1207.25,1207.00,1207.25,26,2,28.00
03/02/2005,05:47,1207.25,1207.25,1207.25,1207.25,5,0,5.00
03/02/2005,05:48,1207.25,1207.75,1207.25,1207.50,255,15,270.00
03/02/2005,05:49,1207.50,1207.50,1207.00,1207.25,195,115,310.00
03/02/2005,05:50,1207.25,1207.50,1207.25,1207.50,243,0,243.00
03/02/2005,05:51,1207.50,1207.75,1207.50,1207.50,27,4,31.00
03/02/2005,05:52,1207.50,1207.50,1207.25,1207.25,0,100,100.00
03/02/2005,05:53,1207.25,1207.50,1207.25,1207.50,2,1,3.00
03/02/2005,05:55,1207.50,1207.50,1207.50,1207.50,9,0,9.00
03/02/2005,05:59,1207.25,1207.50,1207.25,1207.50,16,10,26.00
03/02/2005,06:01,1207.25,1207.50,1207.25,1207.25,1,2,3.00
03/02/2005,06:02,1207.50,1207.50,1207.25,1207.25,1,1,2.00
03/02/2005,06:03,1207.25,1207.50,1207.25,1207.50,172,1,173.00
03/02/2005,06:04,1207.50,1207.75,1207.50,1207.75,13,0,13.00
03/02/2005,06:05,1207.75,1207.75,1207.75,1207.75,106,0,106.00
03/02/2005,06:06,1207.50,1207.50,1207.50,1207.50,0,24,24.00
03/02/2005,06:07,1207.75,1207.75,1207.75,1207.75,20,0,20.00
03/02/2005,06:09,1207.75,1207.75,1207.75,1207.75,100,0,100.00
03/02/2005,06:11,1207.50,1207.50,1207.50,1207.50,0,4,4.00
03/02/2005,06:12,1207.50,1207.50,1207.50,1207.50,0,29,29.00
03/02/2005,06:13,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/02/2005,06:16,1207.50,1207.50,1207.50,1207.50,2,0,2.00
03/02/2005,06:17,1207.50,1207.50,1207.50,1207.50,5,0,5.00
03/02/2005,06:18,1207.25,1207.25,1207.25,1207.25,0,30,30.00
03/02/2005,06:19,1207.00,1207.00,1207.00,1207.00,0,6,6.00
03/02/2005,06:20,1207.25,1207.25,1207.25,1207.25,28,0,28.00
03/02/2005,06:21,1207.25,1207.25,1207.25,1207.25,7,0,7.00
03/02/2005,06:22,1207.00,1207.00,1207.00,1207.00,0,33,33.00
03/02/2005,06:24,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,06:25,1207.25,1207.25,1206.75,1207.00,4,58,62.00
03/02/2005,06:26,1207.00,1207.00,1207.00,1207.00,27,0,27.00
03/02/2005,06:28,1207.00,1207.00,1207.00,1207.00,21,0,21.00
03/02/2005,06:29,1207.00,1207.00,1207.00,1207.00,29,0,29.00
03/02/2005,06:31,1207.25,1207.25,1207.25,1207.25,2,0,2.00
03/02/2005,06:33,1207.25,1207.25,1207.00,1207.25,21,10,31.00
03/02/2005,06:35,1207.00,1207.00,1207.00,1207.00,0,50,50.00
03/02/2005,06:36,1207.00,1207.00,1207.00,1207.00,0,19,19.00
03/02/2005,06:37,1207.00,1207.00,1207.00,1207.00,0,7,7.00
03/02/2005,06:38,1207.00,1207.00,1207.00,1207.00,0,5,5.00
03/02/2005,06:39,1206.75,1207.00,1206.75,1207.00,192,2,194.00
03/02/2005,06:40,1207.00,1207.25,1207.00,1207.25,7,0,7.00
03/02/2005,06:41,1207.00,1207.00,1207.00,1207.00,0,3,3.00
03/02/2005,06:43,1207.00,1207.25,1207.00,1207.25,5,10,15.00
03/02/2005,06:44,1207.00,1207.00,1207.00,1207.00,0,202,202.00
03/02/2005,06:45,1207.00,1207.00,1207.00,1207.00,0,4,4.00
03/02/2005,06:46,1207.00,1207.00,1207.00,1207.00,0,2,2.00
03/02/2005,06:47,1207.00,1207.00,1207.00,1207.00,0,74,74.00
03/02/2005,06:48,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,06:49,1206.75,1206.75,1206.75,1206.75,0,4,4.00
03/02/2005,06:50,1207.00,1207.00,1206.75,1206.75,27,5,32.00
03/02/2005,06:51,1206.75,1206.75,1206.75,1206.75,0,99,99.00
03/02/2005,06:53,1207.00,1207.00,1206.75,1206.75,1,4,5.00
03/02/2005,06:54,1206.75,1206.75,1206.75,1206.75,0,26,26.00
03/02/2005,06:55,1207.00,1207.00,1206.75,1206.75,20,45,65.00
03/02/2005,06:56,1206.75,1206.75,1206.75,1206.75,0,16,16.00
03/02/2005,06:59,1206.75,1206.75,1206.75,1206.75,0,31,31.00
03/02/2005,07:01,1206.75,1206.75,1206.75,1206.75,0,3,3.00
03/02/2005,07:02,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/02/2005,07:03,1206.75,1206.75,1206.75,1206.75,0,11,11.00
03/02/2005,07:04,1207.00,1207.00,1206.75,1207.00,3,5,8.00
03/02/2005,07:05,1207.00,1207.00,1206.75,1206.75,2,51,53.00
03/02/2005,07:06,1207.00,1207.00,1206.75,1207.00,8,2,10.00
03/02/2005,07:07,1207.00,1207.00,1207.00,1207.00,102,0,102.00
03/02/2005,07:08,1207.00,1207.25,1207.00,1207.00,28,26,54.00
03/02/2005,07:09,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,07:10,1207.00,1207.00,1207.00,1207.00,0,24,24.00
03/02/2005,07:11,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,07:12,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,07:13,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/02/2005,07:14,1207.25,1207.25,1207.00,1207.00,1,2,3.00
03/02/2005,07:15,1207.00,1207.00,1207.00,1207.00,0,7,7.00
03/02/2005,07:16,1207.00,1207.25,1207.00,1207.00,10,5,15.00
03/02/2005,07:17,1207.00,1207.00,1207.00,1207.00,0,68,68.00
03/02/2005,07:18,1206.75,1207.00,1206.75,1207.00,17,1,18.00
03/02/2005,07:19,1207.00,1207.00,1207.00,1207.00,15,0,15.00
03/02/2005,07:20,1207.00,1207.00,1207.00,1207.00,34,0,34.00
03/02/2005,07:21,1207.00,1207.25,1207.00,1207.25,56,0,56.00
03/02/2005,07:22,1207.00,1207.00,1207.00,1207.00,0,16,16.00
03/02/2005,07:24,1207.00,1207.50,1207.00,1207.50,148,35,183.00
03/02/2005,07:25,1207.25,1207.50,1207.25,1207.25,2,6,8.00
03/02/2005,07:27,1207.25,1207.50,1207.25,1207.50,2,5,7.00
03/02/2005,07:28,1207.50,1207.75,1207.50,1207.75,524,0,524.00
03/02/2005,07:29,1207.50,1207.75,1207.50,1207.75,8,10,18.00
03/02/2005,07:30,1207.50,1207.75,1207.50,1207.50,5,172,177.00
03/02/2005,07:31,1207.50,1207.50,1207.25,1207.50,21,44,65.00
03/02/2005,07:32,1207.50,1207.50,1207.50,1207.50,5,0,5.00
03/02/2005,07:33,1207.50,1207.50,1207.50,1207.50,6,0,6.00
03/02/2005,07:34,1207.50,1207.50,1207.50,1207.50,2,0,2.00
03/02/2005,07:35,1207.50,1207.50,1207.50,1207.50,7,0,7.00
03/02/2005,07:36,1207.50,1207.50,1207.50,1207.50,214,0,214.00
03/02/2005,07:37,1207.75,1207.75,1207.50,1207.50,6,25,31.00
03/02/2005,07:38,1207.50,1207.50,1207.25,1207.25,0,22,22.00
03/02/2005,07:39,1207.50,1207.50,1207.50,1207.50,10,0,10.00
03/02/2005,07:40,1207.25,1207.25,1207.25,1207.25,0,13,13.00
03/02/2005,07:41,1207.25,1207.50,1207.25,1207.50,203,6,209.00
03/02/2005,07:42,1207.50,1207.50,1207.50,1207.50,3,0,3.00
03/02/2005,07:43,1207.50,1207.50,1207.25,1207.25,4,207,211.00
03/02/2005,07:44,1207.50,1207.50,1207.00,1207.00,4,218,222.00
03/02/2005,07:45,1207.00,1207.00,1206.50,1206.75,42,311,353.00
03/02/2005,07:46,1206.75,1207.25,1206.75,1207.00,352,4,356.00
03/02/2005,07:47,1207.00,1207.00,1206.75,1207.00,1,56,57.00
03/02/2005,07:48,1207.00,1207.00,1207.00,1207.00,9,0,9.00
03/02/2005,07:49,1207.00,1207.00,1207.00,1207.00,82,0,82.00
03/02/2005,07:50,1207.00,1207.25,1206.25,1206.75,335,702,1037.00
03/02/2005,07:51,1206.75,1206.75,1206.25,1206.50,66,129,195.00
03/02/2005,07:52,1206.50,1206.50,1206.00,1206.25,314,493,807.00
03/02/2005,07:53,1206.25,1206.50,1206.25,1206.50,142,2,144.00
03/02/2005,07:54,1206.50,1206.50,1206.25,1206.25,20,260,280.00
03/02/2005,07:55,1206.25,1206.50,1206.25,1206.25,1,250,251.00
03/02/2005,07:56,1206.25,1206.25,1206.00,1206.00,21,206,227.00
03/02/2005,07:57,1206.25,1206.25,1206.00,1206.25,57,67,124.00
03/02/2005,07:58,1206.00,1206.50,1206.00,1206.25,415,214,629.00
03/02/2005,07:59,1206.25,1206.25,1206.25,1206.25,10,0,10.00
03/02/2005,08:00,1206.25,1206.25,1206.25,1206.25,4,0,4.00
03/02/2005,08:01,1206.00,1206.25,1206.00,1206.25,14,1,15.00
03/02/2005,08:02,1206.25,1206.25,1205.50,1205.75,146,855,1001.00
03/02/2005,08:03,1206.00,1206.00,1205.75,1205.75,35,306,341.00
03/02/2005,08:04,1205.75,1206.00,1205.75,1205.75,23,149,172.00
03/02/2005,08:05,1205.75,1205.75,1205.50,1205.50,67,232,299.00
03/02/2005,08:06,1205.75,1206.00,1205.50,1205.50,448,173,621.00
03/02/2005,08:07,1205.50,1205.75,1205.50,1205.75,40,126,166.00
03/02/2005,08:08,1205.50,1205.75,1205.25,1205.50,332,1840,2172.00
03/02/2005,08:09,1205.50,1205.75,1205.50,1205.75,41,49,90.00
03/02/2005,08:10,1205.50,1205.75,1205.50,1205.50,6,418,424.00
03/02/2005,08:11,1205.25,1205.50,1205.25,1205.50,69,5,74.00
03/02/2005,08:12,1205.50,1205.75,1205.25,1205.75,210,1,211.00
03/02/2005,08:13,1205.75,1205.75,1205.50,1205.75,10,1,11.00
03/02/2005,08:14,1205.75,1205.75,1205.50,1205.75,11,53,64.00
03/02/2005,08:15,1205.75,1205.75,1205.50,1205.50,11,7,18.00
03/02/2005,08:16,1205.75,1205.75,1205.50,1205.75,40,4,44.00
03/02/2005,08:17,1205.75,1205.75,1205.50,1205.75,6,62,68.00
03/02/2005,08:18,1205.75,1205.75,1205.50,1205.75,12,25,37.00
03/02/2005,08:19,1205.75,1205.75,1205.75,1205.75,7,0,7.00
03/02/2005,08:20,1205.75,1205.75,1205.50,1205.75,74,73,147.00
03/02/2005,08:21,1205.75,1205.75,1205.50,1205.50,127,573,700.00
03/02/2005,08:22,1205.50,1205.50,1205.25,1205.25,27,83,110.00
03/02/2005,08:23,1205.50,1205.75,1205.25,1205.50,237,21,258.00
03/02/2005,08:24,1205.50,1205.75,1205.50,1205.75,537,15,552.00
03/02/2005,08:25,1205.75,1206.00,1205.75,1205.75,44,8,52.00
03/02/2005,08:26,1206.00,1206.00,1205.75,1206.00,442,15,457.00
03/02/2005,08:27,1206.00,1206.25,1205.75,1206.00,209,34,243.00
03/02/2005,08:28,1205.75,1206.00,1205.75,1205.75,2,126,128.00
03/02/2005,08:29,1205.75,1206.00,1205.50,1205.75,562,264,826.00
03/02/2005,08:30,1206.00,1206.00,1205.25,1205.50,129,1198,1327.00
03/02/2005,08:31,1205.50,1205.75,1205.00,1205.50,2396,1741,4137.00
03/02/2005,08:32,1205.50,1205.75,1205.25,1205.25,405,920,1325.00
03/02/2005,08:33,1205.50,1205.75,1205.00,1205.50,1318,1254,2572.00
03/02/2005,08:34,1205.25,1205.50,1205.25,1205.50,370,1215,1585.00
03/02/2005,08:35,1205.25,1205.50,1204.00,1204.25,1894,6069,7963.00
03/02/2005,08:36,1204.25,1204.75,1204.25,1204.50,1017,1597,2614.00
03/02/2005,08:37,1204.75,1205.25,1204.50,1205.25,4183,1371,5554.00
03/02/2005,08:38,1205.25,1205.25,1204.75,1205.25,769,1605,2374.00
03/02/2005,08:39,1205.00,1205.75,1205.00,1205.75,2544,1343,3887.00
03/02/2005,08:40,1205.50,1205.75,1205.00,1205.25,889,1328,2217.00
03/02/2005,08:41,1205.25,1205.25,1204.50,1204.75,1081,1383,2464.00
03/02/2005,08:42,1204.75,1205.50,1204.75,1205.50,1486,200,1686.00
03/02/2005,08:43,1205.50,1205.75,1205.25,1205.25,2577,435,3012.00
03/02/2005,08:44,1205.25,1205.50,1204.50,1204.75,1048,1391,2439.00
03/02/2005,08:45,1204.75,1205.75,1204.75,1205.25,1662,921,2583.00
03/02/2005,08:46,1205.25,1205.50,1205.00,1205.25,89,644,733.00
03/02/2005,08:47,1205.00,1205.50,1205.00,1205.25,448,889,1337.00
03/02/2005,08:48,1205.25,1205.75,1205.25,1205.25,1439,1062,2501.00
03/02/2005,08:49,1205.25,1206.00,1205.25,1206.00,1662,568,2230.00
03/02/2005,08:50,1206.00,1206.25,1205.75,1206.00,1263,1309,2572.00
03/02/2005,08:51,1206.00,1206.00,1205.75,1206.00,744,695,1439.00
03/02/2005,08:52,1206.00,1206.00,1205.50,1206.00,695,1333,2028.00
03/02/2005,08:53,1205.75,1206.75,1205.75,1206.75,3965,1152,5117.00
03/02/2005,08:54,1206.50,1206.75,1206.00,1206.25,1314,2355,3669.00
03/02/2005,08:55,1206.25,1206.50,1206.00,1206.50,800,442,1242.00
03/02/2005,08:56,1206.50,1206.50,1206.00,1206.00,121,1598,1719.00
03/02/2005,08:57,1206.25,1207.00,1205.75,1207.00,2342,1457,3799.00
03/02/2005,08:58,1206.75,1207.00,1206.50,1206.75,334,902,1236.00
03/02/2005,08:59,1206.50,1207.00,1206.50,1206.75,607,630,1237.00
03/02/2005,09:00,1206.75,1207.00,1206.50,1206.75,1208,262,1470.00
03/02/2005,09:01,1206.75,1207.75,1206.25,1207.50,4291,1496,5787.00
03/02/2005,09:02,1207.50,1207.75,1207.00,1207.25,871,1539,2410.00
03/02/2005,09:03,1207.00,1207.50,1206.75,1207.00,629,1603,2232.00
03/02/2005,09:04,1207.00,1207.50,1207.00,1207.00,1873,1587,3460.00
03/02/2005,09:05,1207.00,1207.00,1206.50,1206.50,163,911,1074.00
03/02/2005,09:06,1206.50,1206.75,1205.50,1206.00,1621,2924,4545.00
03/02/2005,09:07,1206.00,1206.25,1205.75,1206.00,1038,546,1584.00
03/02/2005,09:08,1206.00,1206.25,1205.50,1206.00,600,804,1404.00
03/02/2005,09:09,1206.00,1206.50,1205.75,1206.25,781,749,1530.00
03/02/2005,09:10,1206.25,1206.50,1206.00,1206.25,211,61,272.00
03/02/2005,09:11,1206.50,1207.50,1206.25,1207.00,3787,2634,6421.00
03/02/2005,09:12,1207.00,1207.25,1206.00,1206.75,1091,1584,2675.00
03/02/2005,09:13,1207.00,1207.25,1206.50,1206.50,1157,889,2046.00
03/02/2005,09:14,1206.75,1207.25,1206.50,1207.25,690,369,1059.00
03/02/2005,09:15,1207.00,1207.50,1206.50,1206.75,1834,3400,5234.00
03/02/2005,09:16,1206.75,1207.25,1206.50,1206.75,1189,967,2156.00
03/02/2005,09:17,1206.75,1207.00,1206.50,1206.75,404,1045,1449.00
03/02/2005,09:18,1206.75,1206.75,1206.25,1206.50,791,787,1578.00
03/02/2005,09:19,1206.50,1207.00,1206.25,1206.75,2099,1154,3253.00
03/02/2005,09:20,1206.75,1207.00,1206.75,1207.00,940,787,1727.00
03/02/2005,09:21,1207.00,1207.50,1206.50,1207.50,1455,413,1868.00
03/02/2005,09:22,1207.50,1208.00,1207.50,1207.50,2718,898,3616.00
03/02/2005,09:23,1207.75,1207.75,1207.25,1207.50,326,913,1239.00
03/02/2005,09:24,1207.75,1207.75,1207.25,1207.25,124,699,823.00
03/02/2005,09:25,1207.50,1207.50,1207.25,1207.25,43,75,118.00
03/02/2005,09:26,1207.50,1207.50,1207.00,1207.25,263,774,1037.00
03/02/2005,09:27,1207.25,1208.00,1207.25,1207.75,1034,454,1488.00
03/02/2005,09:28,1207.75,1208.50,1207.50,1208.25,2614,1360,3974.00
03/02/2005,09:29,1208.25,1208.50,1207.75,1208.25,3741,2236,5977.00
03/02/2005,09:30,1208.00,1208.75,1208.00,1208.25,1368,1558,2926.00
03/02/2005,09:31,1208.25,1209.25,1208.00,1209.25,5653,1073,6726.00
03/02/2005,09:32,1209.00,1209.75,1208.75,1208.75,4139,3265,7404.00
03/02/2005,09:33,1208.75,1209.00,1208.50,1209.00,1061,1271,2332.00
03/02/2005,09:34,1209.00,1209.25,1208.50,1208.75,287,660,947.00
03/02/2005,09:35,1208.75,1208.75,1208.25,1208.25,231,1993,2224.00
03/02/2005,09:36,1208.25,1208.75,1208.25,1208.25,597,578,1175.00
03/02/2005,09:37,1208.25,1208.25,1208.00,1208.25,119,652,771.00
03/02/2005,09:38,1208.00,1208.25,1208.00,1208.25,1176,67,1243.00
03/02/2005,09:39,1208.00,1208.25,1207.50,1207.50,326,3148,3474.00
03/02/2005,09:40,1207.50,1208.00,1207.50,1207.75,663,1167,1830.00
03/02/2005,09:41,1207.75,1207.75,1206.50,1206.75,1185,5419,6604.00
03/02/2005,09:42,1206.50,1207.50,1206.50,1207.00,1719,830,2549.00
03/02/2005,09:43,1207.25,1207.25,1207.00,1207.00,345,843,1188.00
03/02/2005,09:44,1207.00,1207.50,1207.00,1207.25,1059,852,1911.00
03/02/2005,09:45,1207.25,1207.25,1207.00,1207.00,134,162,296.00
03/02/2005,09:46,1207.00,1207.25,1207.00,1207.25,188,1156,1344.00
03/02/2005,09:47,1207.00,1207.50,1207.00,1207.50,1349,586,1935.00
03/02/2005,09:48,1207.50,1207.75,1207.25,1207.75,1082,240,1322.00
03/02/2005,09:49,1207.75,1207.75,1207.50,1207.50,356,39,395.00
03/02/2005,09:50,1207.50,1207.75,1207.25,1207.25,72,508,580.00
03/02/2005,09:51,1207.50,1208.00,1207.25,1208.00,1379,345,1724.00
03/02/2005,09:52,1208.00,1208.00,1207.75,1207.75,356,259,615.00
03/02/2005,09:53,1208.00,1208.00,1207.75,1208.00,173,248,421.00
03/02/2005,09:54,1208.00,1208.75,1207.75,1208.75,3497,189,3686.00
03/02/2005,09:55,1208.75,1209.00,1208.50,1208.50,1030,1215,2245.00
03/02/2005,09:56,1208.50,1209.00,1208.50,1209.00,1625,117,1742.00
03/02/2005,09:57,1209.00,1209.75,1209.00,1209.25,3937,2670,6607.00
03/02/2005,09:58,1209.25,1210.75,1209.25,1210.25,6434,1576,8010.00
03/02/2005,09:59,1210.25,1210.75,1210.00,1210.50,2457,2047,4504.00
03/02/2005,10:00,1210.50,1210.75,1210.25,1210.50,653,211,864.00
03/02/2005,10:01,1210.50,1210.75,1210.00,1210.25,684,856,1540.00
03/02/2005,10:02,1210.25,1211.25,1210.25,1211.25,4867,3959,8826.00
03/02/2005,10:03,1211.25,1211.25,1210.75,1210.75,1100,876,1976.00
03/02/2005,10:04,1210.75,1211.50,1210.75,1211.00,3659,1444,5103.00
03/02/2005,10:05,1211.00,1211.25,1210.75,1211.00,533,660,1193.00
03/02/2005,10:06,1211.00,1212.00,1211.00,1211.50,4366,2064,6430.00
03/02/2005,10:07,1211.75,1211.75,1211.00,1211.00,1366,2317,3683.00
03/02/2005,10:08,1211.00,1211.50,1210.75,1211.00,1447,928,2375.00
03/02/2005,10:09,1210.75,1211.75,1210.75,1211.25,1684,1317,3001.00
03/02/2005,10:10,1211.25,1212.00,1211.25,1211.75,1735,549,2284.00
03/02/2005,10:11,1211.75,1213.00,1211.75,1212.50,6556,3262,9818.00
03/02/2005,10:12,1212.75,1213.75,1212.50,1213.75,7812,3168,10980.00
03/02/2005,10:13,1213.75,1214.75,1213.50,1214.00,7384,5109,12493.00
03/02/2005,10:14,1214.25,1214.50,1213.75,1214.25,2180,2098,4278.00
03/02/2005,10:15,1214.25,1214.75,1214.00,1214.50,2613,1303,3916.00
03/02/2005,10:16,1214.50,1216.00,1214.50,1216.00,9529,3971,13500.00
03/02/2005,10:17,1216.00,1216.50,1215.75,1216.00,5036,3920,8956.00
03/02/2005,10:18,1216.00,1217.00,1215.75,1216.00,6117,4077,10194.00
03/02/2005,10:19,1216.00,1216.25,1215.00,1215.25,2719,3895,6614.00
03/02/2005,10:20,1215.25,1216.00,1215.25,1215.75,3423,1631,5054.00
03/02/2005,10:21,1215.75,1216.50,1215.75,1215.75,1938,1134,3072.00
03/02/2005,10:22,1216.00,1216.00,1215.50,1215.50,986,1120,2106.00
03/02/2005,10:23,1215.50,1215.75,1215.25,1215.50,975,1315,2290.00
03/02/2005,10:24,1215.25,1215.75,1215.25,1215.50,1420,1430,2850.00
03/02/2005,10:25,1215.75,1215.75,1215.00,1215.00,495,3027,3522.00
03/02/2005,10:26,1215.25,1215.25,1214.75,1214.75,378,2744,3122.00
03/02/2005,10:27,1215.00,1215.25,1214.75,1215.00,1741,1061,2802.00
03/02/2005,10:28,1215.25,1215.25,1215.00,1215.00,1393,132,1525.00
03/02/2005,10:29,1215.25,1215.50,1215.00,1215.00,634,868,1502.00
03/02/2005,10:30,1215.25,1215.50,1215.00,1215.50,1098,721,1819.00
03/02/2005,10:31,1215.50,1215.75,1215.25,1215.25,1826,606,2432.00
03/02/2005,10:32,1215.25,1215.50,1215.25,1215.50,227,145,372.00
03/02/2005,10:33,1215.25,1215.50,1215.00,1215.25,324,839,1163.00
03/02/2005,10:34,1215.25,1215.75,1215.25,1215.50,801,373,1174.00
03/02/2005,10:35,1215.50,1215.50,1215.25,1215.25,44,363,407.00
03/02/2005,10:36,1215.50,1215.75,1215.25,1215.75,893,591,1484.00
03/02/2005,10:37,1215.75,1215.75,1215.25,1215.50,88,476,564.00
03/02/2005,10:38,1215.25,1215.50,1215.25,1215.25,847,236,1083.00
03/02/2005,10:39,1215.25,1215.50,1215.00,1215.25,707,774,1481.00
03/02/2005,10:40,1215.50,1215.50,1215.00,1215.00,4,1060,1064.00
03/02/2005,10:41,1215.00,1215.25,1214.75,1214.75,611,2034,2645.00
03/02/2005,10:42,1214.75,1215.25,1214.75,1215.25,670,109,779.00
03/02/2005,10:43,1215.00,1215.50,1215.00,1215.25,550,274,824.00
03/02/2005,10:44,1215.50,1215.50,1215.25,1215.50,1495,26,1521.00
03/02/2005,10:45,1215.50,1215.75,1215.50,1215.75,1102,283,1385.00
03/02/2005,10:46,1215.75,1216.00,1215.50,1215.75,1095,950,2045.00
03/02/2005,10:47,1215.50,1216.25,1215.50,1216.25,1691,675,2366.00
03/02/2005,10:48,1216.25,1216.50,1215.50,1215.75,823,1243,2066.00
03/02/2005,10:49,1215.50,1215.75,1215.50,1215.50,725,117,842.00
03/02/2005,10:50,1215.75,1215.75,1215.25,1215.50,537,701,1238.00
03/02/2005,10:51,1215.50,1215.50,1215.25,1215.25,95,301,396.00
03/02/2005,10:52,1215.50,1215.75,1215.25,1215.50,521,164,685.00
03/02/2005,10:53,1215.75,1215.75,1215.50,1215.75,54,20,74.00
03/02/2005,10:54,1215.75,1215.75,1215.50,1215.75,218,37,255.00
03/02/2005,10:55,1215.75,1215.75,1215.50,1215.50,161,74,235.00
03/02/2005,10:56,1215.75,1216.00,1215.50,1215.75,403,84,487.00
03/02/2005,10:57,1215.75,1215.75,1215.50,1215.50,7,1471,1478.00
03/02/2005,10:58,1215.50,1215.50,1214.50,1215.00,1007,2960,3967.00
03/02/2005,10:59,1215.00,1215.00,1214.50,1214.75,343,1045,1388.00
03/02/2005,11:00,1214.75,1215.00,1214.50,1214.75,403,674,1077.00
03/02/2005,11:01,1214.75,1214.75,1214.50,1214.75,295,182,477.00
03/02/2005,11:02,1214.75,1215.50,1214.50,1215.00,2026,175,2201.00
03/02/2005,11:03,1215.00,1215.00,1214.75,1215.00,267,890,1157.00
03/02/2005,11:04,1214.75,1215.00,1214.50,1214.50,16,413,429.00
03/02/2005,11:05,1214.75,1214.75,1214.50,1214.75,351,42,393.00
03/02/2005,11:06,1214.75,1215.00,1214.75,1214.75,81,335,416.00
03/02/2005,11:07,1214.75,1215.25,1214.50,1214.75,805,691,1496.00
03/02/2005,11:08,1214.75,1215.25,1214.75,1215.25,329,104,433.00
03/02/2005,11:09,1215.00,1215.50,1215.00,1215.00,1318,438,1756.00
03/02/2005,11:10,1215.00,1215.00,1214.50,1214.50,60,1019,1079.00
03/02/2005,11:11,1214.50,1214.75,1214.25,1214.50,253,1082,1335.00
03/02/2005,11:12,1214.50,1214.75,1214.50,1214.50,106,236,342.00
03/02/2005,11:13,1214.75,1215.25,1214.50,1215.00,1757,68,1825.00
03/02/2005,11:14,1215.00,1215.25,1215.00,1215.00,14,40,54.00
03/02/2005,11:15,1215.00,1215.25,1215.00,1215.00,18,28,46.00
03/02/2005,11:16,1215.00,1215.25,1214.75,1214.75,9,536,545.00
03/02/2005,11:17,1215.00,1215.00,1214.75,1215.00,38,348,386.00
03/02/2005,11:18,1215.00,1215.00,1214.50,1214.75,171,200,371.00
03/02/2005,11:19,1214.75,1215.00,1214.75,1215.00,83,14,97.00
03/02/2005,11:20,1215.00,1215.00,1214.75,1215.00,77,41,118.00
03/02/2005,11:21,1215.00,1215.25,1214.75,1215.00,706,72,778.00
03/02/2005,11:22,1215.00,1215.50,1215.00,1215.50,902,109,1011.00
03/02/2005,11:23,1215.50,1215.75,1215.25,1215.50,1725,164,1889.00
03/02/2005,11:24,1215.50,1215.50,1215.00,1215.25,88,330,418.00
03/02/2005,11:25,1215.00,1215.25,1214.75,1214.75,29,558,587.00
03/02/2005,11:26,1215.00,1215.00,1214.75,1215.00,19,53,72.00
03/02/2005,11:27,1214.75,1215.00,1214.75,1214.75,189,224,413.00
03/02/2005,11:28,1215.00,1215.00,1214.50,1214.50,110,964,1074.00
03/02/2005,11:29,1214.50,1215.25,1214.50,1215.25,1509,749,2258.00
03/02/2005,11:30,1215.00,1215.25,1215.00,1215.00,163,997,1160.00
03/02/2005,11:31,1215.25,1215.25,1215.00,1215.00,162,796,958.00
03/02/2005,11:32,1215.00,1215.25,1214.50,1214.75,22,1245,1267.00
03/02/2005,11:33,1214.50,1214.75,1214.50,1214.75,43,56,99.00
03/02/2005,11:34,1214.75,1214.75,1214.50,1214.75,78,8,86.00
03/02/2005,11:35,1214.75,1214.75,1214.50,1214.50,21,46,67.00
03/02/2005,11:36,1214.50,1214.75,1214.50,1214.75,30,50,80.00
03/02/2005,11:37,1214.75,1214.75,1214.50,1214.50,524,31,555.00
03/02/2005,11:38,1214.50,1214.75,1214.50,1214.75,15,124,139.00
03/02/2005,11:39,1214.50,1214.75,1214.25,1214.50,48,584,632.00
03/02/2005,11:40,1214.25,1214.50,1214.00,1214.00,582,1954,2536.00
03/02/2005,11:41,1214.00,1214.25,1213.75,1213.75,1717,1241,2958.00
03/02/2005,11:42,1213.75,1214.00,1213.50,1213.50,115,2644,2759.00
03/02/2005,11:43,1213.50,1214.00,1213.50,1213.75,1152,313,1465.00
03/02/2005,11:44,1213.75,1214.00,1213.75,1214.00,112,116,228.00
03/02/2005,11:45,1214.00,1214.25,1214.00,1214.00,1055,57,1112.00
03/02/2005,11:46,1214.25,1214.25,1214.00,1214.25,94,58,152.00
03/02/2005,11:47,1214.25,1214.25,1214.00,1214.25,21,7,28.00
03/02/2005,11:48,1214.00,1214.50,1214.00,1214.50,622,667,1289.00
03/02/2005,11:49,1214.25,1214.50,1214.25,1214.50,233,27,260.00
03/02/2005,11:50,1214.50,1214.50,1214.25,1214.50,80,18,98.00
03/02/2005,11:51,1214.25,1214.75,1214.25,1214.50,1439,1043,2482.00
03/02/2005,11:52,1214.50,1214.50,1214.25,1214.25,62,27,89.00
03/02/2005,11:53,1214.25,1214.50,1213.75,1214.25,648,1515,2163.00
03/02/2005,11:54,1214.50,1214.50,1214.25,1214.50,14,103,117.00
03/02/2005,11:55,1214.50,1214.50,1214.25,1214.50,21,74,95.00
03/02/2005,11:56,1214.50,1214.75,1214.25,1214.50,256,133,389.00
03/02/2005,11:57,1214.50,1214.50,1214.25,1214.50,139,278,417.00
03/02/2005,11:58,1214.50,1214.50,1214.25,1214.50,99,44,143.00
03/02/2005,11:59,1214.50,1214.75,1214.25,1214.50,256,96,352.00
03/02/2005,12:00,1214.50,1214.75,1214.25,1214.50,32,100,132.00
03/02/2005,12:01,1214.50,1214.50,1214.25,1214.25,7,203,210.00
03/02/2005,12:02,1214.25,1214.50,1214.25,1214.50,112,37,149.00
03/02/2005,12:03,1214.25,1214.50,1214.25,1214.25,23,35,58.00
03/02/2005,12:04,1214.50,1214.50,1214.25,1214.50,19,8,27.00
03/02/2005,12:05,1214.50,1214.50,1214.25,1214.50,22,5,27.00
03/02/2005,12:06,1214.50,1214.50,1214.00,1214.25,49,178,227.00
03/02/2005,12:07,1214.25,1214.50,1214.25,1214.25,326,2,328.00
03/02/2005,12:08,1214.25,1214.50,1213.75,1214.00,70,1149,1219.00
03/02/2005,12:09,1214.00,1214.00,1213.50,1214.00,547,771,1318.00
03/02/2005,12:10,1213.75,1214.00,1213.50,1213.75,218,429,647.00
03/02/2005,12:11,1213.75,1214.00,1213.75,1214.00,39,122,161.00
03/02/2005,12:12,1214.00,1214.00,1213.75,1214.00,17,74,91.00
03/02/2005,12:13,1213.75,1214.00,1213.75,1214.00,172,522,694.00
03/02/2005,12:14,1213.75,1214.25,1213.75,1214.25,425,154,579.00
03/02/2005,12:15,1214.25,1214.75,1214.00,1214.75,2216,87,2303.00
03/02/2005,12:16,1214.75,1214.75,1214.25,1214.25,115,379,494.00
03/02/2005,12:17,1214.50,1214.50,1214.25,1214.50,531,31,562.00
03/02/2005,12:18,1214.25,1214.75,1214.25,1214.75,1246,69,1315.00
03/02/2005,12:19,1214.75,1215.00,1214.50,1214.75,1066,147,1213.00
03/02/2005,12:20,1215.00,1215.25,1214.75,1215.25,1679,60,1739.00
03/02/2005,12:21,1215.25,1215.25,1215.00,1215.00,87,126,213.00
03/02/2005,12:22,1215.00,1215.25,1215.00,1215.25,575,97,672.00
03/02/2005,12:23,1215.25,1215.25,1214.75,1215.00,102,632,734.00
03/02/2005,12:24,1215.00,1215.00,1214.75,1215.00,139,40,179.00
03/02/2005,12:25,1215.00,1215.25,1214.75,1215.00,678,15,693.00
03/02/2005,12:26,1215.00,1215.50,1214.75,1215.50,1077,459,1536.00
03/02/2005,12:27,1215.50,1216.00,1215.25,1216.00,2006,211,2217.00
03/02/2005,12:28,1215.75,1216.00,1215.50,1215.50,61,1115,1176.00
03/02/2005,12:29,1215.50,1215.75,1215.50,1215.50,46,543,589.00
03/02/2005,12:30,1215.50,1215.75,1215.50,1215.50,9,223,232.00
03/02/2005,12:31,1215.75,1216.25,1215.50,1216.00,2394,444,2838.00
03/02/2005,12:32,1216.00,1216.25,1215.75,1215.75,507,74,581.00
03/02/2005,12:33,1215.75,1216.00,1215.75,1215.75,505,399,904.00
03/02/2005,12:34,1215.75,1216.00,1215.75,1215.75,16,12,28.00
03/02/2005,12:35,1215.75,1216.00,1215.50,1215.50,53,681,734.00
03/02/2005,12:36,1215.50,1216.00,1215.50,1215.75,335,243,578.00
03/02/2005,12:37,1215.75,1215.75,1215.50,1215.50,517,150,667.00
03/02/2005,12:38,1215.50,1216.00,1215.50,1216.00,428,60,488.00
03/02/2005,12:39,1216.00,1216.00,1215.75,1215.75,95,119,214.00
03/02/2005,12:40,1215.75,1215.75,1215.25,1215.25,368,1046,1414.00
03/02/2005,12:41,1215.50,1215.50,1215.00,1215.25,229,1305,1534.00
03/02/2005,12:42,1215.00,1215.25,1214.50,1214.75,511,2934,3445.00
03/02/2005,12:43,1214.75,1215.00,1214.50,1214.50,135,585,720.00
03/02/2005,12:44,1214.50,1214.75,1214.50,1214.50,128,52,180.00
03/02/2005,12:45,1214.50,1214.75,1213.75,1213.75,273,2794,3067.00
03/02/2005,12:46,1214.00,1214.25,1213.75,1214.25,722,743,1465.00
03/02/2005,12:47,1214.00,1214.25,1213.50,1213.75,956,1242,2198.00
03/02/2005,12:48,1213.75,1214.00,1213.75,1214.00,292,652,944.00
03/02/2005,12:49,1213.75,1214.00,1213.50,1213.50,403,1090,1493.00
03/02/2005,12:50,1213.50,1214.00,1213.50,1213.75,769,697,1466.00
03/02/2005,12:51,1213.50,1213.75,1212.75,1212.75,374,5375,5749.00
03/02/2005,12:52,1212.75,1213.00,1212.25,1212.50,1222,3532,4754.00
03/02/2005,12:53,1212.50,1212.50,1211.50,1212.00,2215,4997,7212.00
03/02/2005,12:54,1212.00,1212.25,1211.25,1211.25,1515,4327,5842.00
03/02/2005,12:55,1211.25,1211.50,1209.75,1209.75,1209,7775,8984.00
03/02/2005,12:56,1209.50,1210.25,1209.50,1210.00,4040,2825,6865.00
03/02/2005,12:57,1210.00,1210.75,1209.75,1210.25,2172,1202,3374.00
03/02/2005,12:58,1210.50,1210.50,1210.00,1210.25,666,1513,2179.00
03/02/2005,12:59,1210.25,1211.25,1210.00,1211.00,3341,792,4133.00
03/02/2005,13:00,1211.00,1211.50,1210.75,1211.50,2421,1387,3808.00
03/02/2005,13:01,1211.50,1211.50,1210.75,1211.25,989,1286,2275.00
03/02/2005,13:02,1211.25,1211.75,1211.25,1211.75,1335,401,1736.00
03/02/2005,13:03,1211.50,1212.50,1211.50,1212.50,2825,530,3355.00
03/02/2005,13:04,1212.50,1212.50,1211.50,1211.75,881,1483,2364.00
03/02/2005,13:05,1211.75,1212.00,1211.50,1211.75,870,795,1665.00
03/02/2005,13:06,1211.75,1211.75,1211.25,1211.25,128,871,999.00
03/02/2005,13:07,1211.25,1212.00,1211.25,1212.00,667,1062,1729.00
03/02/2005,13:08,1212.00,1212.00,1211.50,1211.75,757,527,1284.00
03/02/2005,13:09,1211.75,1211.75,1211.00,1211.25,152,907,1059.00
03/02/2005,13:10,1211.00,1211.25,1210.75,1211.00,62,1246,1308.00
03/02/2005,13:11,1210.75,1211.25,1210.50,1210.75,1227,1710,2937.00
03/02/2005,13:12,1210.75,1211.00,1210.25,1211.00,483,1074,1557.00
03/02/2005,13:13,1211.00,1211.25,1210.25,1210.50,1143,1267,2410.00
03/02/2005,13:14,1210.75,1211.00,1210.50,1210.75,294,682,976.00
03/02/2005,13:15,1210.75,1211.00,1210.50,1210.75,161,280,441.00
03/02/2005,13:16,1210.75,1210.75,1210.00,1210.75,1080,2424,3504.00
03/02/2005,13:17,1210.75,1210.75,1210.50,1210.75,150,66,216.00
03/02/2005,13:18,1210.50,1211.25,1210.50,1211.25,844,411,1255.00
03/02/2005,13:19,1211.00,1211.75,1211.00,1211.50,1419,614,2033.00
03/02/2005,13:20,1211.50,1211.50,1210.75,1211.25,340,852,1192.00
03/02/2005,13:21,1211.25,1211.25,1211.00,1211.00,470,352,822.00
03/02/2005,13:22,1211.00,1211.00,1210.75,1211.00,363,186,549.00
03/02/2005,13:23,1211.00,1211.25,1210.50,1210.75,453,622,1075.00
03/02/2005,13:24,1210.75,1211.00,1210.50,1210.75,101,429,530.00
03/02/2005,13:25,1210.75,1211.00,1210.75,1210.75,9,451,460.00
03/02/2005,13:26,1211.00,1211.00,1210.75,1211.00,150,29,179.00
03/02/2005,13:27,1211.00,1211.75,1211.00,1211.75,1425,53,1478.00
03/02/2005,13:28,1211.50,1211.75,1211.25,1211.50,449,470,919.00
03/02/2005,13:29,1211.50,1211.75,1210.75,1210.75,216,1291,1507.00
03/02/2005,13:30,1210.75,1211.00,1210.25,1211.00,1580,2336,3916.00
03/02/2005,13:31,1211.00,1211.25,1210.75,1211.25,1811,114,1925.00
03/02/2005,13:32,1211.25,1211.25,1210.75,1211.00,260,1658,1918.00
03/02/2005,13:33,1211.00,1211.25,1210.75,1210.75,246,186,432.00
03/02/2005,13:34,1210.75,1211.00,1210.25,1210.25,60,1223,1283.00
03/02/2005,13:35,1210.25,1210.50,1209.75,1210.00,1121,2699,3820.00
03/02/2005,13:36,1209.75,1210.00,1208.00,1208.50,3387,10518,13905.00
03/02/2005,13:37,1208.25,1208.50,1207.50,1208.00,2886,4453,7339.00
03/02/2005,13:38,1208.00,1208.50,1208.00,1208.50,1556,1357,2913.00
03/02/2005,13:39,1208.50,1209.25,1208.25,1209.00,1669,258,1927.00
03/02/2005,13:40,1209.25,1209.25,1208.25,1208.25,589,3101,3690.00
03/02/2005,13:41,1208.25,1208.75,1208.25,1208.50,907,1052,1959.00
03/02/2005,13:42,1208.50,1208.75,1208.25,1208.50,437,595,1032.00
03/02/2005,13:43,1208.50,1208.75,1207.50,1208.00,2054,3181,5235.00
03/02/2005,13:44,1208.00,1208.50,1207.75,1208.00,1431,694,2125.00
03/02/2005,13:45,1207.75,1208.25,1207.50,1207.50,470,893,1363.00
03/02/2005,13:46,1207.75,1207.75,1206.75,1207.75,4076,6081,10157.00
03/02/2005,13:47,1207.75,1208.00,1207.00,1207.25,1887,2963,4850.00
03/02/2005,13:48,1207.25,1208.50,1207.25,1208.25,3456,548,4004.00
03/02/2005,13:49,1208.50,1208.75,1208.00,1208.00,1233,1106,2339.00
03/02/2005,13:50,1208.00,1208.25,1207.00,1207.00,579,3454,4033.00
03/02/2005,13:51,1207.25,1207.75,1207.00,1207.75,842,581,1423.00
03/02/2005,13:52,1207.75,1208.00,1207.25,1207.50,653,734,1387.00
03/02/2005,13:53,1207.75,1208.25,1207.50,1208.25,1795,390,2185.00
03/02/2005,13:54,1208.25,1208.50,1207.75,1208.50,628,917,1545.00
03/02/2005,13:55,1208.25,1208.50,1208.00,1208.00,63,481,544.00
03/02/2005,13:56,1208.00,1208.75,1207.75,1208.75,1528,738,2266.00
03/02/2005,13:57,1208.50,1209.50,1208.50,1209.25,3511,1077,4588.00
03/02/2005,13:58,1209.25,1209.50,1208.75,1208.75,567,1458,2025.00
03/02/2005,13:59,1208.75,1209.00,1208.75,1208.75,93,379,472.00
03/02/2005,14:00,1209.00,1209.00,1208.25,1208.25,68,1023,1091.00
03/02/2005,14:01,1208.25,1209.25,1208.25,1209.25,1537,601,2138.00
03/02/2005,14:02,1209.00,1209.25,1208.50,1208.75,149,1083,1232.00
03/02/2005,14:03,1208.50,1209.50,1208.50,1209.25,695,381,1076.00
03/02/2005,14:04,1209.00,1209.50,1209.00,1209.25,371,205,576.00
03/02/2005,14:05,1209.50,1209.75,1209.00,1209.25,243,683,926.00
03/02/2005,14:06,1209.00,1209.75,1209.00,1209.50,1185,423,1608.00
03/02/2005,14:07,1209.50,1209.75,1209.00,1209.00,268,633,901.00
03/02/2005,14:08,1209.00,1209.25,1208.75,1209.25,522,701,1223.00
03/02/2005,14:09,1209.00,1210.00,1209.00,1210.00,1024,130,1154.00
03/02/2005,14:10,1210.00,1211.00,1209.75,1211.00,5366,1231,6597.00
03/02/2005,14:11,1210.75,1211.00,1210.50,1210.75,869,534,1403.00
03/02/2005,14:12,1210.50,1210.75,1210.50,1210.50,82,210,292.00
03/02/2005,14:13,1210.50,1211.25,1210.25,1210.25,2307,1401,3708.00
03/02/2005,14:14,1210.25,1210.75,1209.75,1210.00,304,1395,1699.00
03/02/2005,14:15,1210.00,1210.25,1209.75,1210.00,471,268,739.00
03/02/2005,14:16,1210.00,1210.25,1209.75,1210.00,209,243,452.00
03/02/2005,14:17,1210.25,1210.25,1209.75,1209.75,6,548,554.00
03/02/2005,14:18,1209.75,1210.00,1209.75,1210.00,47,34,81.00
03/02/2005,14:19,1210.00,1210.00,1209.75,1209.75,622,20,642.00
03/02/2005,14:20,1209.75,1210.00,1209.25,1209.50,168,2099,2267.00
03/02/2005,14:21,1209.25,1210.25,1209.25,1210.00,1177,409,1586.00
03/02/2005,14:22,1210.00,1210.25,1209.50,1210.25,582,463,1045.00
03/02/2005,14:23,1210.25,1210.25,1209.75,1210.00,260,186,446.00
03/02/2005,14:24,1209.75,1210.25,1209.75,1210.25,85,38,123.00
03/02/2005,14:25,1210.00,1210.75,1210.00,1210.50,2028,1048,3076.00
03/02/2005,14:26,1210.50,1211.00,1210.25,1210.75,1074,607,1681.00
03/02/2005,14:27,1210.75,1211.00,1210.50,1210.50,167,213,380.00
03/02/2005,14:28,1210.75,1211.00,1210.50,1210.75,218,96,314.00
03/02/2005,14:29,1210.75,1211.50,1210.75,1211.25,2518,166,2684.00
03/02/2005,14:30,1211.25,1211.75,1211.00,1211.50,1732,703,2435.00
03/02/2005,14:31,1211.75,1212.50,1211.50,1212.25,3752,806,4558.00
03/02/2005,14:32,1212.25,1212.50,1211.75,1211.75,333,1810,2143.00
03/02/2005,14:33,1211.75,1212.00,1211.25,1211.25,140,1014,1154.00
03/02/2005,14:34,1211.25,1211.75,1211.25,1211.25,233,483,716.00
03/02/2005,14:35,1211.50,1212.00,1211.50,1211.75,2566,557,3123.00
03/02/2005,14:36,1211.75,1212.00,1211.25,1211.75,282,549,831.00
03/02/2005,14:37,1211.75,1212.00,1211.75,1212.00,407,207,614.00
03/02/2005,14:38,1212.00,1212.25,1211.75,1212.00,883,71,954.00
03/02/2005,14:39,1212.00,1212.25,1211.75,1212.00,3065,857,3922.00
03/02/2005,14:40,1211.75,1211.75,1211.25,1211.75,473,904,1377.00
03/02/2005,14:41,1211.50,1211.75,1210.75,1211.25,458,2030,2488.00
03/02/2005,14:42,1211.00,1211.25,1211.00,1211.00,57,979,1036.00
03/02/2005,14:43,1211.25,1211.25,1210.75,1210.75,480,484,964.00
03/02/2005,14:44,1210.75,1211.50,1210.75,1211.50,1718,123,1841.00
03/02/2005,14:45,1211.50,1212.00,1211.25,1211.75,1715,624,2339.00
03/02/2005,14:46,1211.75,1212.00,1211.50,1211.50,299,501,800.00
03/02/2005,14:47,1211.75,1212.00,1211.25,1211.50,604,1359,1963.00
03/02/2005,14:48,1211.50,1211.75,1211.25,1211.50,197,294,491.00
03/02/2005,14:49,1211.50,1211.75,1211.25,1211.75,409,55,464.00
03/02/2005,14:50,1211.50,1211.75,1211.50,1211.75,60,32,92.00
03/02/2005,14:51,1211.75,1211.75,1211.25,1211.25,8,720,728.00
03/02/2005,14:52,1211.25,1211.50,1211.00,1211.25,14,782,796.00
03/02/2005,14:53,1211.00,1211.25,1210.75,1210.75,65,1107,1172.00
03/02/2005,14:54,1210.75,1211.00,1210.50,1210.50,95,2109,2204.00
03/02/2005,14:55,1210.50,1210.75,1210.25,1210.75,1086,806,1892.00
03/02/2005,14:56,1210.50,1210.75,1210.50,1210.50,262,541,803.00
03/02/2005,14:57,1210.75,1211.00,1210.50,1211.00,1213,56,1269.00
03/02/2005,14:58,1211.00,1211.00,1210.75,1210.75,1299,98,1397.00
03/02/2005,14:59,1211.00,1211.00,1210.50,1210.50,390,651,1041.00
03/02/2005,15:00,1210.75,1210.75,1210.25,1210.50,2005,2961,4966.00
03/02/2005,15:01,1210.25,1210.75,1210.25,1210.75,1224,2190,3414.00
03/02/2005,15:02,1210.75,1211.25,1210.50,1210.75,1937,583,2520.00
03/02/2005,15:03,1210.75,1211.00,1210.75,1211.00,283,270,553.00
03/02/2005,15:04,1211.00,1211.00,1210.75,1211.00,268,706,974.00
03/02/2005,15:05,1210.75,1211.00,1210.75,1211.00,283,5,288.00
03/02/2005,15:06,1211.00,1211.00,1210.75,1210.75,297,237,534.00
03/02/2005,15:07,1210.75,1211.00,1210.75,1210.75,23,849,872.00
03/02/2005,15:08,1210.75,1210.75,1210.50,1210.75,144,58,202.00
03/02/2005,15:09,1210.50,1211.00,1210.50,1211.00,1134,71,1205.00
03/02/2005,15:10,1211.00,1211.00,1210.50,1210.50,373,1695,2068.00
03/02/2005,15:11,1210.75,1210.75,1210.25,1210.50,582,1642,2224.00
03/02/2005,15:12,1210.50,1210.50,1210.00,1210.25,169,3621,3790.00
03/02/2005,15:13,1210.00,1210.25,1210.00,1210.25,727,496,1223.00
03/02/2005,15:14,1210.00,1210.25,1210.00,1210.00,253,315,568.00
03/02/2005,15:15,1210.00,1210.25,1209.50,1209.50,1072,6219,7291.00
03/02/2005,15:16,1209.75,1209.75,1209.75,1209.75,85,0,85.00
03/02/2005,15:31,1209.75,1210.25,1209.75,1210.00,161,45,206.00
03/02/2005,15:32,1209.75,1210.00,1209.75,1210.00,56,33,89.00
03/02/2005,15:33,1210.00,1210.00,1210.00,1210.00,35,0,35.00
03/02/2005,15:34,1209.75,1210.00,1209.75,1210.00,15,1,16.00
03/02/2005,15:35,1210.00,1210.00,1209.75,1209.75,2,5,7.00
03/02/2005,15:36,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/02/2005,15:37,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/02/2005,15:38,1209.75,1210.00,1209.75,1210.00,6,2,8.00
03/02/2005,15:39,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/02/2005,15:42,1209.75,1209.75,1209.75,1209.75,0,254,254.00
03/02/2005,15:43,1209.75,1209.75,1209.75,1209.75,0,22,22.00
03/02/2005,15:44,1209.75,1209.75,1209.50,1209.50,0,345,345.00
03/02/2005,15:45,1209.50,1209.75,1209.50,1209.50,6,92,98.00
03/02/2005,15:46,1209.25,1209.50,1209.25,1209.50,2,3,5.00
03/02/2005,15:47,1209.50,1209.50,1209.25,1209.50,57,71,128.00
03/02/2005,15:48,1209.25,1209.50,1209.25,1209.50,4,7,11.00
03/02/2005,15:49,1209.50,1209.50,1209.50,1209.50,7,0,7.00
03/02/2005,15:51,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,15:52,1209.50,1209.50,1209.25,1209.50,9,2,11.00
03/02/2005,15:53,1209.25,1209.25,1209.25,1209.25,0,26,26.00
03/02/2005,15:54,1209.25,1209.25,1209.25,1209.25,0,13,13.00
03/02/2005,15:55,1209.25,1209.25,1209.25,1209.25,0,5,5.00
03/02/2005,15:56,1209.25,1209.25,1209.00,1209.25,14,135,149.00
03/02/2005,15:57,1209.25,1209.25,1209.00,1209.25,109,30,139.00
03/02/2005,15:58,1209.25,1209.25,1209.00,1209.00,31,14,45.00
03/02/2005,15:59,1209.25,1209.25,1209.25,1209.25,10,0,10.00
03/02/2005,16:00,1209.50,1209.50,1209.50,1209.50,14,0,14.00
03/02/2005,17:01,1209.50,1209.50,1209.50,1209.50,15,0,15.00
03/02/2005,17:02,1209.50,1209.50,1209.50,1209.50,18,0,18.00
03/02/2005,17:03,1209.25,1209.50,1209.25,1209.25,1,21,22.00
03/02/2005,17:04,1209.50,1209.50,1209.25,1209.25,1,25,26.00
03/02/2005,17:05,1209.25,1209.25,1209.25,1209.25,0,18,18.00
03/02/2005,17:06,1209.25,1209.25,1209.00,1209.00,0,26,26.00
03/02/2005,17:07,1209.00,1209.00,1208.75,1209.00,4,85,89.00
03/02/2005,17:08,1209.25,1209.25,1209.25,1209.25,2,0,2.00
03/02/2005,17:09,1209.00,1209.00,1209.00,1209.00,0,20,20.00
03/02/2005,17:10,1209.00,1209.00,1208.75,1208.75,0,20,20.00
03/02/2005,17:11,1208.75,1209.00,1208.75,1209.00,2,22,24.00
03/02/2005,17:12,1209.00,1209.00,1209.00,1209.00,40,0,40.00
03/02/2005,17:13,1208.75,1209.00,1208.75,1208.75,2,29,31.00
03/02/2005,17:14,1208.75,1208.75,1208.50,1208.50,0,86,86.00
03/02/2005,17:15,1208.50,1208.75,1208.50,1208.75,55,3,58.00
03/02/2005,17:16,1208.75,1209.00,1208.75,1209.00,67,0,67.00
03/02/2005,17:17,1209.00,1209.00,1209.00,1209.00,3,0,3.00
03/02/2005,17:18,1209.00,1209.00,1209.00,1209.00,2,0,2.00
03/02/2005,17:22,1208.75,1208.75,1208.75,1208.75,0,3,3.00
03/02/2005,17:23,1208.75,1208.75,1208.75,1208.75,0,1,1.00
03/02/2005,17:26,1209.00,1209.00,1209.00,1209.00,93,0,93.00
03/02/2005,17:27,1209.00,1209.00,1209.00,1209.00,2,0,2.00
03/02/2005,17:28,1209.00,1209.25,1209.00,1209.25,4,0,4.00
03/02/2005,17:29,1209.25,1209.25,1209.00,1209.00,3,50,53.00
03/02/2005,17:30,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,17:33,1209.25,1209.25,1209.25,1209.25,5,0,5.00
03/02/2005,17:34,1209.25,1209.25,1209.25,1209.25,15,0,15.00
03/02/2005,17:35,1209.25,1209.25,1209.25,1209.25,6,0,6.00
03/02/2005,17:38,1209.25,1209.25,1209.25,1209.25,10,0,10.00
03/02/2005,17:39,1209.25,1209.25,1209.25,1209.25,6,0,6.00
03/02/2005,17:40,1209.25,1209.25,1209.25,1209.25,10,0,10.00
03/02/2005,17:42,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,17:44,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,17:45,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,17:47,1209.50,1209.50,1209.50,1209.50,4,0,4.00
03/02/2005,17:48,1209.25,1209.25,1209.00,1209.00,0,26,26.00
03/02/2005,17:50,1209.25,1209.25,1209.25,1209.25,9,0,9.00
03/02/2005,17:52,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,17:53,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,17:56,1209.00,1209.00,1209.00,1209.00,0,2,2.00
03/02/2005,17:57,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,17:58,1209.25,1209.25,1209.25,1209.25,17,0,17.00
03/02/2005,18:02,1209.25,1209.25,1209.25,1209.25,5,0,5.00
03/02/2005,18:03,1209.25,1209.25,1209.25,1209.25,56,0,56.00
03/02/2005,18:04,1209.25,1209.25,1209.25,1209.25,15,0,15.00
03/02/2005,18:05,1209.25,1209.25,1209.25,1209.25,11,0,11.00
03/02/2005,18:11,1209.25,1209.25,1209.25,1209.25,3,0,3.00
03/02/2005,18:12,1209.00,1209.25,1209.00,1209.00,2,2,4.00
03/02/2005,18:13,1209.25,1209.25,1209.00,1209.00,5,6,11.00
03/02/2005,18:14,1209.00,1209.00,1209.00,1209.00,0,15,15.00
03/02/2005,18:15,1209.00,1209.00,1209.00,1209.00,0,5,5.00
03/02/2005,18:16,1209.00,1209.00,1209.00,1209.00,0,5,5.00
03/02/2005,18:17,1209.00,1209.25,1209.00,1209.25,2,8,10.00
03/02/2005,18:18,1209.25,1209.25,1209.25,1209.25,9,0,9.00
03/02/2005,18:23,1209.00,1209.25,1209.00,1209.25,10,2,12.00
03/02/2005,18:24,1209.00,1209.00,1209.00,1209.00,0,2,2.00
03/02/2005,18:25,1209.00,1209.25,1209.00,1209.25,18,1,19.00
03/02/2005,18:26,1209.25,1209.25,1209.25,1209.25,8,0,8.00
03/02/2005,18:30,1209.25,1209.25,1209.25,1209.25,9,0,9.00
03/02/2005,18:31,1209.25,1209.50,1209.25,1209.50,11,0,11.00
03/02/2005,18:32,1209.25,1209.50,1209.25,1209.50,5,3,8.00
03/02/2005,18:33,1209.25,1209.25,1209.25,1209.25,0,5,5.00
03/02/2005,18:35,1209.00,1209.00,1209.00,1209.00,0,3,3.00
03/02/2005,18:36,1209.25,1209.25,1209.25,1209.25,2,0,2.00
03/02/2005,18:37,1209.00,1209.00,1209.00,1209.00,0,16,16.00
03/02/2005,18:39,1209.00,1209.00,1209.00,1209.00,0,105,105.00
03/02/2005,18:40,1209.00,1209.00,1209.00,1209.00,0,25,25.00
03/02/2005,18:42,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,18:45,1209.25,1209.25,1209.25,1209.25,2,0,2.00
03/02/2005,18:46,1209.25,1209.25,1209.25,1209.25,11,0,11.00
03/02/2005,18:55,1209.25,1209.25,1209.25,1209.25,10,0,10.00
03/02/2005,18:57,1209.00,1209.00,1209.00,1209.00,0,5,5.00
03/02/2005,18:58,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,18:59,1209.25,1209.25,1209.00,1209.00,21,1,22.00
03/02/2005,19:00,1209.25,1209.25,1209.25,1209.25,9,0,9.00
03/02/2005,19:01,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,19:02,1209.25,1209.25,1209.25,1209.25,3,0,3.00
03/02/2005,19:06,1209.50,1209.50,1209.50,1209.50,4,0,4.00
03/02/2005,19:07,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,19:10,1209.25,1209.25,1209.25,1209.25,0,4,4.00
03/02/2005,19:14,1209.25,1209.25,1209.25,1209.25,0,3,3.00
03/02/2005,19:15,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,19:23,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,19:26,1209.50,1209.50,1209.50,1209.50,5,0,5.00
03/02/2005,19:32,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,19:33,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/02/2005,19:34,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/02/2005,19:35,1209.50,1209.50,1209.50,1209.50,5,0,5.00
03/02/2005,19:36,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/02/2005,19:38,1209.50,1209.50,1209.25,1209.25,1,1,2.00
03/02/2005,19:43,1209.25,1209.50,1209.25,1209.25,1,2,3.00
03/02/2005,19:48,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,19:50,1209.50,1209.50,1209.25,1209.25,1,22,23.00
03/02/2005,19:55,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/02/2005,20:01,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,20:06,1209.25,1209.25,1209.25,1209.25,0,7,7.00
03/02/2005,20:08,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/02/2005,20:10,1209.50,1209.50,1209.25,1209.25,5,5,10.00
03/02/2005,20:11,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,20:13,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,20:15,1209.50,1209.50,1209.25,1209.25,1,16,17.00
03/02/2005,20:16,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,20:20,1209.25,1209.25,1209.25,1209.25,0,7,7.00
03/02/2005,20:21,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,20:24,1209.25,1209.50,1209.25,1209.25,1,8,9.00
03/02/2005,20:27,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,20:28,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,20:30,1209.25,1209.25,1209.25,1209.25,0,4,4.00
03/02/2005,20:31,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,20:32,1209.25,1209.25,1209.25,1209.25,0,3,3.00
03/02/2005,20:33,1209.25,1209.25,1209.00,1209.00,0,31,31.00
03/02/2005,20:43,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,20:44,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,20:49,1209.00,1209.25,1209.00,1209.25,2,1,3.00
03/02/2005,20:51,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,20:52,1209.00,1209.00,1209.00,1209.00,0,2,2.00
03/02/2005,20:56,1209.00,1209.25,1209.00,1209.25,10,2,12.00
03/02/2005,21:04,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,21:09,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,21:19,1209.25,1209.25,1209.25,1209.25,14,0,14.00
03/02/2005,21:21,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/02/2005,21:25,1209.25,1209.25,1209.25,1209.25,0,7,7.00
03/02/2005,21:26,1209.50,1209.50,1209.25,1209.25,2,1,3.00
03/02/2005,21:27,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,21:29,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,21:31,1209.25,1209.25,1209.00,1209.00,0,18,18.00
03/02/2005,21:32,1209.25,1209.25,1209.25,1209.25,11,0,11.00
03/02/2005,21:35,1209.25,1209.25,1209.25,1209.25,20,0,20.00
03/02/2005,21:36,1209.25,1209.25,1209.25,1209.25,10,0,10.00
03/02/2005,21:39,1209.50,1209.50,1209.50,1209.50,4,0,4.00
03/02/2005,21:42,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/02/2005,21:43,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/02/2005,21:44,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,21:59,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/02/2005,22:01,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/02/2005,22:04,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,22:09,1209.25,1209.25,1209.25,1209.25,0,3,3.00
03/02/2005,22:14,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/02/2005,22:18,1209.50,1209.50,1209.50,1209.50,11,0,11.00
03/02/2005,22:22,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/02/2005,22:30,1209.50,1209.50,1209.50,1209.50,3,0,3.00
03/02/2005,22:33,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/02/2005,22:34,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/02/2005,22:44,1209.25,1209.25,1209.25,1209.25,0,3,3.00
03/02/2005,22:45,1209.50,1209.50,1209.50,1209.50,6,0,6.00
03/02/2005,22:53,1209.25,1209.25,1209.25,1209.25,0,4,4.00
03/02/2005,23:04,1209.25,1209.25,1209.25,1209.25,0,27,27.00
03/02/2005,23:07,1209.00,1209.00,1209.00,1209.00,0,21,21.00
03/02/2005,23:10,1209.00,1209.25,1209.00,1209.25,1,6,7.00
03/02/2005,23:12,1209.25,1209.25,1209.25,1209.25,10,0,10.00
03/02/2005,23:13,1209.00,1209.00,1209.00,1209.00,0,6,6.00
03/02/2005,23:15,1209.00,1209.00,1209.00,1209.00,0,2,2.00
03/02/2005,23:16,1209.00,1209.00,1209.00,1209.00,0,6,6.00
03/02/2005,23:19,1209.00,1209.00,1209.00,1209.00,0,6,6.00
03/02/2005,23:22,1209.00,1209.00,1209.00,1209.00,0,6,6.00
03/02/2005,23:25,1209.00,1209.00,1209.00,1209.00,0,6,6.00
03/02/2005,23:28,1209.00,1209.00,1209.00,1209.00,0,6,6.00
03/02/2005,23:31,1209.00,1209.00,1209.00,1209.00,0,3,3.00
03/02/2005,23:43,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,23:44,1209.25,1209.25,1209.25,1209.25,5,0,5.00
03/02/2005,23:45,1209.25,1209.25,1209.00,1209.00,5,3,8.00
03/02/2005,23:50,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,23:52,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/02/2005,23:57,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/03/2005,00:01,1209.25,1209.25,1209.25,1209.25,5,0,5.00
03/03/2005,00:04,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/03/2005,00:05,1209.25,1209.25,1209.25,1209.25,1,0,1.00
03/03/2005,00:07,1209.50,1209.50,1209.50,1209.50,15,0,15.00
03/03/2005,00:10,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,00:11,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,00:13,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/03/2005,00:16,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,00:18,1209.25,1209.25,1209.25,1209.25,0,10,10.00
03/03/2005,00:19,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/03/2005,00:23,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/03/2005,00:26,1209.25,1209.25,1209.25,1209.25,0,4,4.00
03/03/2005,00:28,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,00:48,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,00:50,1209.25,1209.50,1209.25,1209.50,1,4,5.00
03/03/2005,00:53,1209.50,1209.50,1209.25,1209.25,2,1,3.00
03/03/2005,00:54,1209.50,1209.50,1209.50,1209.50,74,0,74.00
03/03/2005,00:55,1209.50,1209.50,1209.50,1209.50,3,0,3.00
03/03/2005,00:57,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/03/2005,00:58,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/03/2005,00:59,1209.75,1209.75,1209.50,1209.50,1,1,2.00
03/03/2005,01:01,1209.75,1209.75,1209.75,1209.75,9,0,9.00
03/03/2005,01:02,1209.75,1209.75,1209.75,1209.75,2,0,2.00
03/03/2005,01:04,1209.50,1209.50,1209.25,1209.25,0,59,59.00
03/03/2005,01:05,1209.50,1209.50,1209.25,1209.25,6,4,10.00
03/03/2005,01:12,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/03/2005,01:13,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,01:14,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,01:15,1209.25,1209.50,1209.25,1209.50,11,2,13.00
03/03/2005,01:16,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,01:18,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/03/2005,01:22,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/03/2005,01:23,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/03/2005,01:25,1209.50,1209.50,1209.50,1209.50,51,0,51.00
03/03/2005,01:26,1209.50,1209.50,1209.50,1209.50,3,0,3.00
03/03/2005,01:28,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/03/2005,01:29,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/03/2005,01:34,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/03/2005,01:36,1209.50,1209.50,1209.50,1209.50,0,34,34.00
03/03/2005,01:38,1209.50,1209.50,1209.50,1209.50,0,30,30.00
03/03/2005,01:39,1209.50,1209.50,1209.50,1209.50,0,2,2.00
03/03/2005,01:41,1209.25,1209.25,1209.25,1209.25,0,5,5.00
03/03/2005,01:42,1209.25,1209.50,1209.25,1209.50,13,5,18.00
03/03/2005,01:43,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/03/2005,01:47,1209.50,1209.75,1209.50,1209.75,2,0,2.00
03/03/2005,01:49,1209.75,1209.75,1209.50,1209.50,1,21,22.00
03/03/2005,01:53,1209.25,1209.25,1209.25,1209.25,0,54,54.00
03/03/2005,01:54,1209.50,1209.50,1209.50,1209.50,67,0,67.00
03/03/2005,01:56,1209.50,1209.50,1209.50,1209.50,37,0,37.00
03/03/2005,01:57,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,01:59,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/03/2005,02:00,1209.50,1209.50,1209.50,1209.50,67,0,67.00
03/03/2005,02:01,1209.50,1209.50,1209.50,1209.50,37,0,37.00
03/03/2005,02:02,1209.50,1209.75,1209.50,1209.75,58,0,58.00
03/03/2005,02:03,1209.75,1210.00,1209.75,1210.00,128,0,128.00
03/03/2005,02:04,1210.00,1210.25,1210.00,1210.25,35,0,35.00
03/03/2005,02:05,1210.25,1210.50,1210.25,1210.50,97,22,119.00
03/03/2005,02:06,1210.25,1210.50,1210.00,1210.00,2,111,113.00
03/03/2005,02:07,1210.25,1210.25,1210.00,1210.25,81,45,126.00
03/03/2005,02:08,1210.50,1210.75,1210.50,1210.50,211,10,221.00
03/03/2005,02:09,1210.50,1210.75,1210.50,1210.75,16,47,63.00
03/03/2005,02:10,1210.75,1211.25,1210.75,1211.25,280,34,314.00
03/03/2005,02:11,1211.25,1212.00,1211.25,1211.50,302,36,338.00
03/03/2005,02:12,1211.75,1211.75,1211.50,1211.50,3,11,14.00
03/03/2005,02:13,1211.50,1211.50,1211.50,1211.50,0,17,17.00
03/03/2005,02:14,1211.50,1211.75,1211.50,1211.75,2,40,42.00
03/03/2005,02:15,1211.75,1211.75,1211.75,1211.75,50,0,50.00
03/03/2005,02:16,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/03/2005,02:17,1211.50,1211.50,1211.25,1211.25,0,75,75.00
03/03/2005,02:18,1211.25,1211.25,1211.25,1211.25,0,6,6.00
03/03/2005,02:19,1211.25,1211.25,1211.25,1211.25,0,93,93.00
03/03/2005,02:20,1211.25,1211.25,1211.25,1211.25,0,9,9.00
03/03/2005,02:21,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/03/2005,02:22,1211.25,1211.25,1211.25,1211.25,0,43,43.00
03/03/2005,02:23,1211.25,1211.25,1211.25,1211.25,0,33,33.00
03/03/2005,02:24,1211.25,1211.50,1211.25,1211.50,1,19,20.00
03/03/2005,02:26,1211.50,1211.50,1211.50,1211.50,60,0,60.00
03/03/2005,02:27,1211.50,1211.75,1211.50,1211.75,57,0,57.00
03/03/2005,02:28,1211.50,1211.50,1211.50,1211.50,0,88,88.00
03/03/2005,02:29,1211.50,1211.75,1211.50,1211.75,5,1,6.00
03/03/2005,02:30,1211.50,1211.50,1211.50,1211.50,0,96,96.00
03/03/2005,02:31,1211.50,1211.50,1211.25,1211.25,0,25,25.00
03/03/2005,02:32,1211.25,1211.25,1211.25,1211.25,0,20,20.00
03/03/2005,02:34,1211.25,1211.25,1211.25,1211.25,0,51,51.00
03/03/2005,02:36,1211.00,1211.00,1211.00,1211.00,0,124,124.00
03/03/2005,02:37,1211.00,1211.00,1211.00,1211.00,0,32,32.00
03/03/2005,02:38,1211.25,1211.25,1211.00,1211.00,2,1,3.00
03/03/2005,02:39,1211.25,1211.25,1211.25,1211.25,48,0,48.00
03/03/2005,02:40,1211.25,1211.25,1211.00,1211.25,8,2,10.00
03/03/2005,02:41,1211.00,1211.00,1211.00,1211.00,0,3,3.00
03/03/2005,02:42,1211.00,1211.00,1210.50,1210.50,0,110,110.00
03/03/2005,02:43,1210.75,1210.75,1210.50,1210.50,5,25,30.00
03/03/2005,02:44,1210.75,1210.75,1210.75,1210.75,29,0,29.00
03/03/2005,02:46,1210.75,1210.75,1210.75,1210.75,11,0,11.00
03/03/2005,02:47,1210.75,1210.75,1210.75,1210.75,6,0,6.00
03/03/2005,02:51,1210.50,1210.50,1210.50,1210.50,0,15,15.00
03/03/2005,02:52,1210.50,1210.50,1210.50,1210.50,0,5,5.00
03/03/2005,02:53,1210.75,1210.75,1210.75,1210.75,22,0,22.00
03/03/2005,02:54,1210.75,1210.75,1210.75,1210.75,33,0,33.00
03/03/2005,02:55,1210.75,1210.75,1210.75,1210.75,20,0,20.00
03/03/2005,02:58,1211.00,1211.00,1210.75,1210.75,1,1,2.00
03/03/2005,02:59,1211.00,1211.00,1211.00,1211.00,52,0,52.00
03/03/2005,03:00,1211.00,1211.25,1211.00,1211.25,70,0,70.00
03/03/2005,03:01,1211.25,1211.25,1211.00,1211.00,26,5,31.00
03/03/2005,03:02,1211.00,1211.25,1211.00,1211.25,7,2,9.00
03/03/2005,03:03,1211.50,1211.50,1211.50,1211.50,184,0,184.00
03/03/2005,03:04,1211.50,1211.75,1211.50,1211.75,156,0,156.00
03/03/2005,03:05,1211.75,1212.00,1211.75,1211.75,15,58,73.00
03/03/2005,03:06,1211.75,1211.75,1211.75,1211.75,0,37,37.00
03/03/2005,03:07,1211.75,1211.75,1211.75,1211.75,0,27,27.00
03/03/2005,03:08,1211.75,1211.75,1211.75,1211.75,0,8,8.00
03/03/2005,03:09,1212.00,1212.00,1212.00,1212.00,1,0,1.00
03/03/2005,03:10,1212.00,1212.00,1212.00,1212.00,6,0,6.00
03/03/2005,03:11,1211.75,1212.00,1211.75,1211.75,1,80,81.00
03/03/2005,03:12,1211.50,1211.50,1211.50,1211.50,0,6,6.00
03/03/2005,03:13,1211.50,1211.50,1211.50,1211.50,0,2,2.00
03/03/2005,03:14,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/03/2005,03:15,1211.50,1211.75,1211.50,1211.75,15,3,18.00
03/03/2005,03:16,1211.50,1211.75,1211.50,1211.75,1,1,2.00
03/03/2005,03:17,1211.75,1211.75,1211.75,1211.75,135,0,135.00
03/03/2005,03:19,1211.75,1211.75,1211.75,1211.75,60,0,60.00
03/03/2005,03:20,1211.75,1212.00,1211.75,1212.00,19,8,27.00
03/03/2005,03:23,1211.75,1211.75,1211.75,1211.75,0,1,1.00
03/03/2005,03:24,1211.75,1211.75,1211.75,1211.75,0,14,14.00
03/03/2005,03:25,1211.75,1212.00,1211.75,1212.00,18,1,19.00
03/03/2005,03:27,1212.00,1212.00,1212.00,1212.00,24,0,24.00
03/03/2005,03:28,1211.75,1211.75,1211.75,1211.75,0,10,10.00
03/03/2005,03:29,1211.75,1211.75,1211.75,1211.75,0,52,52.00
03/03/2005,03:30,1211.75,1211.75,1211.75,1211.75,0,9,9.00
03/03/2005,03:31,1212.00,1212.50,1212.00,1212.50,849,125,974.00
03/03/2005,03:32,1212.50,1212.50,1212.00,1212.00,37,150,187.00
03/03/2005,03:33,1212.00,1212.25,1212.00,1212.25,101,3,104.00
03/03/2005,03:34,1212.25,1212.25,1212.00,1212.25,28,1,29.00
03/03/2005,03:35,1212.25,1212.25,1212.25,1212.25,30,0,30.00
03/03/2005,03:36,1212.25,1212.25,1212.25,1212.25,125,0,125.00
03/03/2005,03:37,1212.25,1212.25,1212.25,1212.25,12,0,12.00
03/03/2005,03:38,1212.00,1212.00,1212.00,1212.00,0,29,29.00
03/03/2005,03:39,1212.00,1212.00,1212.00,1212.00,0,141,141.00
03/03/2005,03:40,1212.00,1212.00,1212.00,1212.00,0,92,92.00
03/03/2005,03:41,1212.00,1212.00,1212.00,1212.00,0,61,61.00
03/03/2005,03:42,1212.25,1212.25,1212.00,1212.00,3,4,7.00
03/03/2005,03:44,1211.75,1211.75,1211.50,1211.50,0,63,63.00
03/03/2005,03:45,1211.50,1211.75,1211.50,1211.75,1,40,41.00
03/03/2005,03:46,1211.75,1211.75,1211.75,1211.75,1,0,1.00
03/03/2005,03:47,1211.75,1211.75,1211.75,1211.75,11,0,11.00
03/03/2005,03:48,1211.75,1211.75,1211.75,1211.75,67,0,67.00
03/03/2005,03:49,1212.00,1212.00,1212.00,1212.00,5,0,5.00
03/03/2005,03:50,1212.00,1212.00,1212.00,1212.00,1,0,1.00
03/03/2005,03:52,1212.00,1212.00,1212.00,1212.00,40,0,40.00
03/03/2005,03:53,1212.00,1212.00,1212.00,1212.00,1,0,1.00
03/03/2005,03:54,1212.00,1212.00,1212.00,1212.00,52,0,52.00
03/03/2005,03:55,1211.75,1211.75,1211.75,1211.75,0,2,2.00
03/03/2005,03:57,1211.75,1211.75,1211.75,1211.75,0,4,4.00
03/03/2005,03:58,1211.75,1211.75,1211.75,1211.75,0,113,113.00
03/03/2005,03:59,1211.50,1211.50,1211.50,1211.50,0,216,216.00
03/03/2005,04:00,1211.50,1211.50,1211.50,1211.50,0,55,55.00
03/03/2005,04:01,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/03/2005,04:02,1211.75,1211.75,1211.75,1211.75,57,0,57.00
03/03/2005,04:03,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/03/2005,04:05,1211.50,1211.75,1211.50,1211.75,2,5,7.00
03/03/2005,04:07,1211.50,1211.50,1211.50,1211.50,0,25,25.00
03/03/2005,04:08,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/03/2005,04:09,1211.25,1211.50,1211.25,1211.50,20,3,23.00
03/03/2005,04:10,1211.50,1211.50,1211.50,1211.50,11,0,11.00
03/03/2005,04:11,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,04:13,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/03/2005,04:14,1211.50,1211.75,1211.50,1211.50,3,1,4.00
03/03/2005,04:15,1211.50,1211.50,1211.50,1211.50,0,10,10.00
03/03/2005,04:16,1211.50,1211.50,1211.25,1211.25,0,26,26.00
03/03/2005,04:18,1211.50,1211.75,1211.50,1211.75,7,0,7.00
03/03/2005,04:20,1211.75,1211.75,1211.75,1211.75,2,0,2.00
03/03/2005,04:21,1211.75,1211.75,1211.75,1211.75,23,0,23.00
03/03/2005,04:22,1211.75,1212.00,1211.75,1212.00,12,0,12.00
03/03/2005,04:23,1212.00,1212.00,1212.00,1212.00,33,0,33.00
03/03/2005,04:24,1212.00,1212.00,1211.75,1211.75,7,1,8.00
03/03/2005,04:25,1211.75,1212.00,1211.75,1211.75,33,25,58.00
03/03/2005,04:29,1212.00,1212.00,1212.00,1212.00,1,0,1.00
03/03/2005,04:30,1211.75,1211.75,1211.75,1211.75,0,11,11.00
03/03/2005,04:31,1211.75,1211.75,1211.75,1211.75,0,1,1.00
03/03/2005,04:32,1211.75,1211.75,1211.75,1211.75,0,10,10.00
03/03/2005,04:37,1212.00,1212.25,1212.00,1212.25,170,0,170.00
03/03/2005,04:39,1212.25,1212.25,1212.25,1212.25,35,0,35.00
03/03/2005,04:40,1212.25,1212.25,1212.25,1212.25,7,0,7.00
03/03/2005,04:42,1212.50,1212.50,1212.25,1212.25,1,14,15.00
03/03/2005,04:43,1212.25,1212.25,1212.25,1212.25,0,33,33.00
03/03/2005,04:44,1212.25,1212.25,1212.00,1212.00,0,4,4.00
03/03/2005,04:45,1212.25,1212.25,1212.25,1212.25,12,0,12.00
03/03/2005,04:46,1212.50,1212.50,1212.50,1212.50,7,0,7.00
03/03/2005,04:48,1212.50,1212.50,1212.50,1212.50,1,0,1.00
03/03/2005,04:49,1212.50,1212.50,1212.25,1212.25,5,97,102.00
03/03/2005,04:50,1212.25,1212.25,1212.25,1212.25,0,5,5.00
03/03/2005,04:51,1212.00,1212.25,1212.00,1212.25,42,1,43.00
03/03/2005,04:54,1212.25,1212.25,1212.00,1212.00,1,10,11.00
03/03/2005,04:57,1212.25,1212.25,1212.00,1212.00,1,10,11.00
03/03/2005,04:59,1212.00,1212.00,1212.00,1212.00,0,1,1.00
03/03/2005,05:00,1212.00,1212.00,1212.00,1212.00,0,185,185.00
03/03/2005,05:01,1212.00,1212.00,1211.75,1211.75,0,3,3.00
03/03/2005,05:02,1212.00,1212.00,1212.00,1212.00,1,0,1.00
03/03/2005,05:03,1212.00,1212.00,1212.00,1212.00,98,0,98.00
03/03/2005,05:04,1212.00,1212.00,1211.75,1211.75,1,1,2.00
03/03/2005,05:06,1211.75,1211.75,1211.50,1211.50,0,77,77.00
03/03/2005,05:08,1212.00,1212.00,1212.00,1212.00,11,0,11.00
03/03/2005,05:09,1212.00,1212.25,1212.00,1212.00,2,6,8.00
03/03/2005,05:10,1212.00,1212.00,1211.75,1211.75,10,125,135.00
03/03/2005,05:11,1211.75,1211.75,1211.50,1211.50,0,3,3.00
03/03/2005,05:12,1211.75,1211.75,1211.75,1211.75,4,0,4.00
03/03/2005,05:14,1212.00,1212.00,1212.00,1212.00,2,0,2.00
03/03/2005,05:15,1211.75,1211.75,1211.75,1211.75,0,12,12.00
03/03/2005,05:16,1211.75,1211.75,1211.50,1211.50,0,4,4.00
03/03/2005,05:17,1211.75,1211.75,1211.50,1211.75,11,10,21.00
03/03/2005,05:19,1211.75,1211.75,1211.75,1211.75,7,0,7.00
03/03/2005,05:20,1211.75,1211.75,1211.75,1211.75,1,0,1.00
03/03/2005,05:21,1212.00,1212.00,1211.50,1211.75,2,2,4.00
03/03/2005,05:22,1211.75,1212.00,1211.75,1212.00,6,0,6.00
03/03/2005,05:23,1211.75,1212.00,1211.75,1212.00,1,10,11.00
03/03/2005,05:24,1211.75,1211.75,1211.75,1211.75,0,29,29.00
03/03/2005,05:26,1212.00,1212.00,1212.00,1212.00,161,0,161.00
03/03/2005,05:27,1211.75,1212.00,1211.75,1212.00,61,1,62.00
03/03/2005,05:28,1212.00,1212.00,1212.00,1212.00,4,0,4.00
03/03/2005,05:29,1212.25,1212.50,1212.25,1212.25,153,1,154.00
03/03/2005,05:30,1212.50,1212.75,1212.50,1212.50,306,173,479.00
03/03/2005,05:31,1212.50,1212.75,1212.50,1212.50,1,137,138.00
03/03/2005,05:32,1212.50,1212.50,1212.50,1212.50,0,16,16.00
03/03/2005,05:33,1212.50,1212.50,1212.50,1212.50,0,169,169.00
03/03/2005,05:34,1212.50,1212.50,1212.50,1212.50,0,133,133.00
03/03/2005,05:35,1212.50,1212.75,1212.50,1212.75,207,12,219.00
03/03/2005,05:36,1212.75,1212.75,1212.75,1212.75,29,0,29.00
03/03/2005,05:37,1213.00,1213.00,1212.75,1212.75,48,209,257.00
03/03/2005,05:38,1212.75,1213.00,1212.75,1212.75,1,169,170.00
03/03/2005,05:39,1212.75,1213.00,1212.75,1213.00,100,1,101.00
03/03/2005,05:40,1213.00,1213.25,1213.00,1213.25,554,6,560.00
03/03/2005,05:41,1213.25,1213.50,1213.25,1213.25,234,22,256.00
03/03/2005,05:42,1213.25,1213.25,1213.25,1213.25,0,24,24.00
03/03/2005,05:43,1213.25,1213.50,1213.25,1213.50,2,26,28.00
03/03/2005,05:44,1213.25,1213.25,1213.25,1213.25,0,120,120.00
03/03/2005,05:46,1213.25,1213.50,1213.25,1213.50,8,33,41.00
03/03/2005,05:47,1213.25,1213.50,1213.25,1213.25,1,13,14.00
03/03/2005,05:48,1213.25,1213.25,1213.25,1213.25,0,11,11.00
03/03/2005,05:49,1213.25,1213.25,1213.00,1213.00,0,143,143.00
03/03/2005,05:50,1213.25,1213.25,1213.00,1213.00,8,1,9.00
03/03/2005,05:51,1213.00,1213.25,1213.00,1213.25,170,112,282.00
03/03/2005,05:52,1213.00,1213.00,1213.00,1213.00,0,1,1.00
03/03/2005,05:53,1213.00,1213.00,1213.00,1213.00,0,210,210.00
03/03/2005,05:54,1213.00,1213.00,1213.00,1213.00,0,30,30.00
03/03/2005,05:55,1213.00,1213.00,1213.00,1213.00,0,15,15.00
03/03/2005,05:58,1212.75,1213.00,1212.75,1212.75,1,4,5.00
03/03/2005,05:59,1213.00,1213.00,1213.00,1213.00,45,0,45.00
03/03/2005,06:00,1213.00,1213.25,1213.00,1213.00,9,18,27.00
03/03/2005,06:01,1213.00,1213.00,1213.00,1213.00,0,22,22.00
03/03/2005,06:02,1213.00,1213.00,1212.75,1212.75,0,35,35.00
03/03/2005,06:03,1213.00,1213.00,1212.75,1213.00,3,1,4.00
03/03/2005,06:04,1213.00,1213.00,1212.75,1212.75,9,112,121.00
03/03/2005,06:05,1213.00,1213.00,1213.00,1213.00,11,0,11.00
03/03/2005,06:06,1213.00,1213.00,1213.00,1213.00,3,0,3.00
03/03/2005,06:07,1213.00,1213.00,1213.00,1213.00,1,0,1.00
03/03/2005,06:08,1213.00,1213.00,1213.00,1213.00,1,0,1.00
03/03/2005,06:09,1213.00,1213.00,1213.00,1213.00,120,0,120.00
03/03/2005,06:10,1213.00,1213.00,1213.00,1213.00,8,0,8.00
03/03/2005,06:11,1213.00,1213.00,1213.00,1213.00,9,0,9.00
03/03/2005,06:12,1212.75,1212.75,1212.75,1212.75,0,7,7.00
03/03/2005,06:13,1212.75,1213.00,1212.75,1212.75,1,118,119.00
03/03/2005,06:14,1212.75,1212.75,1212.50,1212.75,4,80,84.00
03/03/2005,06:15,1212.75,1212.75,1212.50,1212.75,26,1,27.00
03/03/2005,06:16,1212.75,1212.75,1212.75,1212.75,1,0,1.00
03/03/2005,06:17,1212.75,1212.75,1212.75,1212.75,1,0,1.00
03/03/2005,06:19,1212.50,1212.50,1212.50,1212.50,0,12,12.00
03/03/2005,06:20,1212.50,1212.50,1212.50,1212.50,0,1,1.00
03/03/2005,06:21,1212.50,1212.75,1212.50,1212.75,101,1,102.00
03/03/2005,06:22,1212.75,1213.00,1212.75,1212.75,9,159,168.00
03/03/2005,06:23,1212.75,1213.00,1212.75,1213.00,4,1,5.00
03/03/2005,06:24,1213.00,1213.00,1212.75,1212.75,12,51,63.00
03/03/2005,06:25,1212.75,1212.75,1212.75,1212.75,0,72,72.00
03/03/2005,06:26,1212.75,1212.75,1212.75,1212.75,0,1,1.00
03/03/2005,06:27,1212.75,1212.75,1212.50,1212.75,1,152,153.00
03/03/2005,06:28,1212.50,1212.75,1212.25,1212.75,71,110,181.00
03/03/2005,06:29,1212.75,1212.75,1212.50,1212.75,22,1,23.00
03/03/2005,06:30,1212.75,1212.75,1212.75,1212.75,78,0,78.00
03/03/2005,06:31,1212.50,1212.75,1212.50,1212.75,40,59,99.00
03/03/2005,06:32,1212.50,1212.75,1212.50,1212.50,2,26,28.00
03/03/2005,06:33,1212.50,1212.50,1212.50,1212.50,0,11,11.00
03/03/2005,06:34,1212.50,1212.75,1212.50,1212.50,21,20,41.00
03/03/2005,06:35,1212.50,1212.50,1212.50,1212.50,0,62,62.00
03/03/2005,06:36,1212.50,1212.50,1212.50,1212.50,0,60,60.00
03/03/2005,06:37,1212.50,1212.75,1212.50,1212.75,100,17,117.00
03/03/2005,06:38,1212.75,1212.75,1212.25,1212.25,16,65,81.00
03/03/2005,06:39,1212.50,1212.75,1212.50,1212.75,56,0,56.00
03/03/2005,06:40,1212.50,1212.75,1212.25,1212.25,59,135,194.00
03/03/2005,06:41,1212.50,1212.50,1212.50,1212.50,1,0,1.00
03/03/2005,06:42,1212.25,1212.50,1212.25,1212.25,22,165,187.00
03/03/2005,06:43,1212.25,1212.25,1212.25,1212.25,0,17,17.00
03/03/2005,06:44,1212.00,1212.00,1212.00,1212.00,0,103,103.00
03/03/2005,06:45,1212.25,1212.25,1212.00,1212.00,12,2,14.00
03/03/2005,06:46,1212.25,1212.25,1212.25,1212.25,5,0,5.00
03/03/2005,06:47,1212.25,1212.25,1212.25,1212.25,6,0,6.00
03/03/2005,06:48,1212.25,1212.50,1212.25,1212.50,134,0,134.00
03/03/2005,06:49,1212.50,1212.75,1212.50,1212.75,4,0,4.00
03/03/2005,06:50,1212.75,1212.75,1212.75,1212.75,1,0,1.00
03/03/2005,06:52,1212.50,1212.50,1212.50,1212.50,0,73,73.00
03/03/2005,06:53,1212.50,1212.50,1212.50,1212.50,0,45,45.00
03/03/2005,06:54,1212.50,1212.50,1212.50,1212.50,0,7,7.00
03/03/2005,06:55,1212.75,1212.75,1212.50,1212.50,23,4,27.00
03/03/2005,06:56,1212.75,1213.00,1212.75,1212.75,155,1,156.00
03/03/2005,06:57,1213.00,1213.00,1212.75,1213.00,174,2,176.00
03/03/2005,06:58,1212.75,1213.00,1212.75,1212.75,2,10,12.00
03/03/2005,06:59,1212.75,1212.75,1212.75,1212.75,0,45,45.00
03/03/2005,07:00,1212.75,1213.00,1212.75,1213.00,222,2,224.00
03/03/2005,07:01,1213.00,1213.00,1213.00,1213.00,14,0,14.00
03/03/2005,07:02,1212.75,1212.75,1212.75,1212.75,0,3,3.00
03/03/2005,07:03,1213.00,1213.00,1213.00,1213.00,2,0,2.00
03/03/2005,07:04,1212.75,1212.75,1212.75,1212.75,0,60,60.00
03/03/2005,07:06,1212.50,1212.75,1212.50,1212.50,1,29,30.00
03/03/2005,07:07,1212.75,1212.75,1212.75,1212.75,1,0,1.00
03/03/2005,07:08,1212.75,1212.75,1212.75,1212.75,14,0,14.00
03/03/2005,07:10,1212.75,1212.75,1212.50,1212.50,1,5,6.00
03/03/2005,07:11,1212.75,1212.75,1212.50,1212.50,30,50,80.00
03/03/2005,07:12,1212.75,1212.75,1212.50,1212.50,4,78,82.00
03/03/2005,07:13,1212.50,1212.50,1212.50,1212.50,0,11,11.00
03/03/2005,07:14,1212.75,1212.75,1212.75,1212.75,8,0,8.00
03/03/2005,07:15,1212.50,1212.50,1212.50,1212.50,0,8,8.00
03/03/2005,07:16,1212.50,1212.50,1212.25,1212.25,8,102,110.00
03/03/2005,07:17,1212.50,1212.50,1212.50,1212.50,19,0,19.00
03/03/2005,07:19,1212.50,1212.50,1212.50,1212.50,257,0,257.00
03/03/2005,07:20,1212.25,1212.50,1212.25,1212.50,140,2,142.00
03/03/2005,07:21,1212.50,1212.50,1212.25,1212.25,1,1,2.00
03/03/2005,07:22,1212.50,1212.50,1212.50,1212.50,224,0,224.00
03/03/2005,07:23,1212.50,1212.50,1212.50,1212.50,101,0,101.00
03/03/2005,07:24,1212.50,1212.50,1212.50,1212.50,9,0,9.00
03/03/2005,07:25,1212.75,1212.75,1212.75,1212.75,1,0,1.00
03/03/2005,07:27,1212.50,1212.50,1212.50,1212.50,0,113,113.00
03/03/2005,07:28,1212.25,1212.25,1212.25,1212.25,0,12,12.00
03/03/2005,07:29,1212.25,1212.50,1212.25,1212.50,92,28,120.00
03/03/2005,07:30,1212.25,1212.50,1212.25,1212.50,25,131,156.00
03/03/2005,07:31,1212.50,1213.25,1212.50,1213.00,1368,1196,2564.00
03/03/2005,07:32,1213.00,1213.25,1213.00,1213.25,1267,45,1312.00
03/03/2005,07:33,1213.25,1213.75,1213.00,1213.50,1415,901,2316.00
03/03/2005,07:34,1213.50,1213.50,1213.25,1213.25,6,437,443.00
03/03/2005,07:35,1213.25,1213.50,1213.00,1213.25,176,139,315.00
03/03/2005,07:36,1213.25,1213.25,1213.00,1213.25,92,3,95.00
03/03/2005,07:37,1213.25,1213.25,1213.00,1213.00,102,55,157.00
03/03/2005,07:38,1213.00,1213.25,1213.00,1213.25,16,2,18.00
03/03/2005,07:39,1213.25,1213.25,1213.00,1213.00,100,73,173.00
03/03/2005,07:40,1213.25,1213.25,1213.00,1213.25,7,3,10.00
03/03/2005,07:41,1213.25,1213.25,1213.00,1213.00,1,1,2.00
03/03/2005,07:42,1213.25,1213.25,1213.00,1213.25,6,1,7.00
03/03/2005,07:43,1213.25,1213.75,1213.25,1213.50,779,93,872.00
03/03/2005,07:44,1213.50,1213.75,1213.50,1213.75,919,62,981.00
03/03/2005,07:45,1213.50,1214.00,1213.50,1213.75,171,125,296.00
03/03/2005,07:46,1213.75,1214.00,1213.50,1213.50,219,252,471.00
03/03/2005,07:47,1213.75,1213.75,1213.75,1213.75,547,0,547.00
03/03/2005,07:48,1213.75,1214.00,1213.75,1214.00,165,5,170.00
03/03/2005,07:49,1214.00,1214.25,1214.00,1214.25,822,10,832.00
03/03/2005,07:50,1214.25,1214.25,1214.00,1214.25,374,29,403.00
03/03/2005,07:51,1214.25,1214.50,1214.25,1214.50,230,3,233.00
03/03/2005,07:52,1214.25,1214.50,1214.00,1214.25,87,297,384.00
03/03/2005,07:53,1214.25,1214.25,1214.00,1214.25,111,21,132.00
03/03/2005,07:54,1214.00,1214.25,1214.00,1214.00,205,289,494.00
03/03/2005,07:55,1214.00,1214.25,1214.00,1214.00,2,121,123.00
03/03/2005,07:56,1214.00,1214.25,1214.00,1214.00,6,202,208.00
03/03/2005,07:57,1214.25,1214.25,1214.00,1214.00,5,7,12.00
03/03/2005,07:58,1214.00,1214.25,1214.00,1214.00,211,11,222.00
03/03/2005,07:59,1214.25,1214.25,1214.00,1214.00,55,4,59.00
03/03/2005,08:00,1214.00,1214.25,1214.00,1214.00,6,138,144.00
03/03/2005,08:01,1214.00,1214.25,1214.00,1214.00,5,83,88.00
03/03/2005,08:02,1214.25,1214.25,1214.00,1214.00,19,29,48.00
03/03/2005,08:03,1214.00,1214.25,1214.00,1214.00,6,65,71.00
03/03/2005,08:04,1214.00,1214.00,1214.00,1214.00,0,91,91.00
03/03/2005,08:05,1214.00,1214.25,1214.00,1214.00,35,72,107.00
03/03/2005,08:06,1214.00,1214.25,1214.00,1214.00,3,120,123.00
03/03/2005,08:07,1214.00,1214.25,1213.75,1214.00,60,109,169.00
03/03/2005,08:08,1214.25,1214.25,1213.75,1213.75,4,1021,1025.00
03/03/2005,08:09,1213.75,1214.00,1213.50,1213.75,92,161,253.00
03/03/2005,08:10,1213.75,1214.00,1213.75,1214.00,500,45,545.00
03/03/2005,08:11,1214.00,1214.50,1214.00,1214.50,885,9,894.00
03/03/2005,08:12,1214.50,1214.50,1214.25,1214.50,7,22,29.00
03/03/2005,08:13,1214.50,1214.50,1214.25,1214.50,235,15,250.00
03/03/2005,08:14,1214.50,1214.50,1214.25,1214.25,17,115,132.00
03/03/2005,08:15,1214.25,1214.50,1214.25,1214.25,6,130,136.00
03/03/2005,08:16,1214.25,1214.50,1214.25,1214.50,107,39,146.00
03/03/2005,08:17,1214.25,1214.50,1214.25,1214.50,53,1,54.00
03/03/2005,08:18,1214.25,1214.50,1214.25,1214.50,561,26,587.00
03/03/2005,08:19,1214.50,1214.50,1214.25,1214.25,2,14,16.00
03/03/2005,08:20,1214.25,1214.50,1214.25,1214.25,1,7,8.00
03/03/2005,08:21,1214.25,1214.50,1214.25,1214.25,24,8,32.00
03/03/2005,08:22,1214.50,1214.50,1214.25,1214.25,3,8,11.00
03/03/2005,08:23,1214.50,1214.50,1214.25,1214.25,4,128,132.00
03/03/2005,08:24,1214.25,1214.50,1214.25,1214.25,9,15,24.00
03/03/2005,08:25,1214.25,1214.50,1214.25,1214.25,4,125,129.00
03/03/2005,08:26,1214.25,1214.25,1214.00,1214.00,7,529,536.00
03/03/2005,08:27,1214.00,1214.00,1213.75,1214.00,60,180,240.00
03/03/2005,08:28,1214.00,1214.25,1214.00,1214.00,40,78,118.00
03/03/2005,08:29,1214.25,1214.25,1214.00,1214.00,16,484,500.00
03/03/2005,08:30,1214.00,1214.25,1213.75,1214.25,1519,588,2107.00
03/03/2005,08:31,1214.25,1214.25,1213.50,1213.75,2795,2148,4943.00
03/03/2005,08:32,1213.75,1214.00,1213.50,1214.00,3205,582,3787.00
03/03/2005,08:33,1213.75,1214.25,1213.75,1214.25,1543,697,2240.00
03/03/2005,08:34,1214.25,1215.00,1214.00,1214.50,4463,1351,5814.00
03/03/2005,08:35,1214.50,1214.50,1214.00,1214.25,533,1466,1999.00
03/03/2005,08:36,1214.00,1214.00,1213.50,1213.50,725,1622,2347.00
03/03/2005,08:37,1213.75,1214.00,1213.50,1213.75,384,763,1147.00
03/03/2005,08:38,1213.75,1214.00,1213.25,1213.25,487,1173,1660.00
03/03/2005,08:39,1213.25,1214.25,1213.25,1214.25,1957,868,2825.00
03/03/2005,08:40,1214.00,1214.25,1214.00,1214.00,188,1324,1512.00
03/03/2005,08:41,1214.00,1214.75,1214.00,1214.50,3654,2351,6005.00
03/03/2005,08:42,1214.75,1214.75,1214.50,1214.50,2494,461,2955.00
03/03/2005,08:43,1214.50,1214.75,1214.00,1214.50,1215,1534,2749.00
03/03/2005,08:44,1214.50,1214.75,1214.00,1214.00,535,615,1150.00
03/03/2005,08:45,1214.25,1214.50,1213.50,1214.25,3280,1698,4978.00
03/03/2005,08:46,1214.50,1214.75,1214.25,1214.75,770,263,1033.00
03/03/2005,08:47,1214.75,1215.50,1214.50,1214.75,3334,851,4185.00
03/03/2005,08:48,1215.00,1215.00,1214.00,1214.00,517,2850,3367.00
03/03/2005,08:49,1214.00,1214.25,1214.00,1214.25,522,1164,1686.00
03/03/2005,08:50,1214.25,1215.00,1214.00,1214.75,2272,1106,3378.00
03/03/2005,08:51,1215.00,1215.00,1214.50,1214.75,326,568,894.00
03/03/2005,08:52,1215.00,1215.00,1214.50,1214.75,415,203,618.00
03/03/2005,08:53,1215.00,1215.00,1214.25,1214.50,762,784,1546.00
03/03/2005,08:54,1214.50,1214.50,1213.50,1213.75,2974,2840,5814.00
03/03/2005,08:55,1213.75,1214.50,1213.75,1214.50,2872,709,3581.00
03/03/2005,08:56,1214.25,1214.75,1214.25,1214.50,670,65,735.00
03/03/2005,08:57,1214.50,1214.75,1214.00,1214.25,637,1153,1790.00
03/03/2005,08:58,1214.25,1214.50,1214.00,1214.50,615,100,715.00
03/03/2005,08:59,1214.50,1214.75,1214.00,1214.75,1678,557,2235.00
03/03/2005,09:00,1214.50,1214.75,1214.50,1214.50,23,751,774.00
03/03/2005,09:01,1214.50,1215.00,1214.25,1214.50,938,806,1744.00
03/03/2005,09:02,1214.75,1215.00,1214.50,1214.50,421,690,1111.00
03/03/2005,09:03,1214.50,1214.50,1213.00,1213.25,818,3055,3873.00
03/03/2005,09:04,1213.25,1214.25,1212.75,1214.25,4943,3685,8628.00
03/03/2005,09:05,1214.25,1214.50,1213.75,1214.25,2564,1401,3965.00
03/03/2005,09:06,1214.25,1214.25,1214.00,1214.00,108,231,339.00
03/03/2005,09:07,1214.00,1214.50,1213.75,1214.00,1168,809,1977.00
03/03/2005,09:08,1214.00,1214.75,1213.75,1214.50,1772,69,1841.00
03/03/2005,09:09,1214.50,1216.00,1214.50,1215.75,7594,2691,10285.00
03/03/2005,09:10,1215.75,1216.50,1215.50,1215.75,6726,2341,9067.00
03/03/2005,09:11,1215.75,1216.00,1215.50,1215.75,1076,2463,3539.00
03/03/2005,09:12,1215.75,1216.00,1215.75,1215.75,1928,664,2592.00
03/03/2005,09:13,1216.00,1216.50,1215.75,1216.50,2628,439,3067.00
03/03/2005,09:14,1216.50,1216.75,1216.00,1216.00,2365,2240,4605.00
03/03/2005,09:15,1216.00,1216.25,1215.75,1216.00,1598,685,2283.00
03/03/2005,09:16,1216.00,1216.50,1215.75,1216.00,597,742,1339.00
03/03/2005,09:17,1215.75,1216.00,1215.25,1215.25,368,2877,3245.00
03/03/2005,09:18,1215.25,1215.50,1214.75,1215.00,1575,3080,4655.00
03/03/2005,09:19,1215.00,1215.25,1214.75,1215.00,492,685,1177.00
03/03/2005,09:20,1215.00,1215.25,1214.75,1215.00,887,618,1505.00
03/03/2005,09:21,1214.75,1215.75,1214.75,1215.75,2019,453,2472.00
03/03/2005,09:22,1215.75,1215.75,1215.00,1215.00,416,1064,1480.00
03/03/2005,09:23,1215.25,1215.25,1215.00,1215.00,71,141,212.00
03/03/2005,09:24,1215.25,1215.25,1214.00,1214.25,1514,3230,4744.00
03/03/2005,09:25,1214.25,1214.50,1212.75,1212.75,2096,5682,7778.00
03/03/2005,09:26,1212.75,1213.25,1212.50,1213.00,1878,2062,3940.00
03/03/2005,09:27,1213.00,1213.25,1212.75,1213.00,614,854,1468.00
03/03/2005,09:28,1213.25,1213.50,1212.50,1213.25,1425,1475,2900.00
03/03/2005,09:29,1213.25,1213.50,1212.50,1212.75,1011,2028,3039.00
03/03/2005,09:30,1212.75,1212.75,1212.00,1212.25,1766,1802,3568.00
03/03/2005,09:31,1212.50,1212.50,1211.75,1211.75,1011,2722,3733.00
03/03/2005,09:32,1211.75,1212.00,1211.50,1211.75,1285,2108,3393.00
03/03/2005,09:33,1211.75,1211.75,1211.00,1211.25,1704,3078,4782.00
03/03/2005,09:34,1211.25,1212.00,1211.00,1212.00,1734,1699,3433.00
03/03/2005,09:35,1212.00,1212.25,1211.75,1212.00,1558,1035,2593.00
03/03/2005,09:36,1212.00,1212.25,1211.75,1212.00,427,932,1359.00
03/03/2005,09:37,1212.00,1212.50,1211.50,1211.50,1120,2658,3778.00
03/03/2005,09:38,1211.50,1211.75,1211.25,1211.50,1532,979,2511.00
03/03/2005,09:39,1211.50,1211.75,1211.25,1211.25,234,949,1183.00
03/03/2005,09:40,1211.50,1211.50,1211.00,1211.25,586,511,1097.00
03/03/2005,09:41,1211.50,1211.50,1211.00,1211.25,835,903,1738.00
03/03/2005,09:42,1211.25,1212.00,1211.00,1211.75,1002,471,1473.00
03/03/2005,09:43,1211.50,1212.00,1211.50,1211.75,435,494,929.00
03/03/2005,09:44,1211.75,1212.00,1211.25,1211.50,330,873,1203.00
03/03/2005,09:45,1211.50,1211.75,1211.00,1211.50,614,1429,2043.00
03/03/2005,09:46,1211.50,1211.75,1211.00,1211.75,1783,1355,3138.00
03/03/2005,09:47,1211.75,1211.75,1210.75,1211.75,1737,2607,4344.00
03/03/2005,09:48,1211.75,1212.25,1211.25,1212.25,3863,633,4496.00
03/03/2005,09:49,1212.00,1213.00,1211.75,1212.75,2838,1573,4411.00
03/03/2005,09:50,1212.75,1212.75,1212.25,1212.50,253,699,952.00
03/03/2005,09:51,1212.25,1212.75,1212.25,1212.50,173,286,459.00
03/03/2005,09:52,1212.75,1212.75,1212.00,1212.50,664,1162,1826.00
03/03/2005,09:53,1212.50,1212.75,1212.25,1212.25,285,325,610.00
03/03/2005,09:54,1212.25,1213.25,1212.25,1213.25,2292,702,2994.00
03/03/2005,09:55,1213.00,1213.50,1213.00,1213.00,2222,624,2846.00
03/03/2005,09:56,1213.00,1213.50,1213.00,1213.25,461,287,748.00
03/03/2005,09:57,1213.25,1213.75,1213.00,1213.00,1068,889,1957.00
03/03/2005,09:58,1213.00,1213.25,1213.00,1213.00,27,822,849.00
03/03/2005,09:59,1213.00,1213.25,1213.00,1213.25,27,140,167.00
03/03/2005,10:00,1213.00,1213.50,1213.00,1213.25,1117,2645,3762.00
03/03/2005,10:01,1213.25,1213.50,1212.25,1212.50,279,2593,2872.00
03/03/2005,10:02,1212.25,1212.75,1212.25,1212.50,702,487,1189.00
03/03/2005,10:03,1212.25,1212.50,1211.75,1212.00,964,1926,2890.00
03/03/2005,10:04,1212.00,1212.00,1211.25,1211.75,2200,3032,5232.00
03/03/2005,10:05,1211.75,1211.75,1211.25,1211.75,576,1756,2332.00
03/03/2005,10:06,1211.50,1212.00,1211.50,1211.75,970,387,1357.00
03/03/2005,10:07,1211.75,1212.25,1211.75,1212.25,756,520,1276.00
03/03/2005,10:08,1212.25,1212.25,1212.00,1212.25,76,48,124.00
03/03/2005,10:09,1212.00,1212.25,1211.25,1211.50,473,1114,1587.00
03/03/2005,10:10,1211.25,1211.50,1210.50,1210.75,1124,5050,6174.00
03/03/2005,10:11,1210.75,1211.25,1210.50,1211.00,1408,765,2173.00
03/03/2005,10:12,1211.00,1211.75,1211.00,1211.50,1158,819,1977.00
03/03/2005,10:13,1211.50,1211.75,1211.25,1211.75,972,312,1284.00
03/03/2005,10:14,1211.50,1211.75,1211.25,1211.50,760,629,1389.00
03/03/2005,10:15,1211.75,1211.75,1211.00,1211.50,180,932,1112.00
03/03/2005,10:16,1211.50,1211.50,1211.00,1211.00,189,649,838.00
03/03/2005,10:17,1211.00,1211.75,1210.75,1211.50,1456,701,2157.00
03/03/2005,10:18,1211.75,1212.00,1211.50,1211.50,1291,143,1434.00
03/03/2005,10:19,1211.75,1211.75,1211.25,1211.25,170,670,840.00
03/03/2005,10:20,1211.25,1211.50,1211.25,1211.50,350,12,362.00
03/03/2005,10:21,1211.50,1212.00,1211.25,1211.75,961,640,1601.00
03/03/2005,10:22,1211.75,1212.00,1210.25,1210.25,452,6298,6750.00
03/03/2005,10:23,1210.25,1211.50,1210.25,1211.50,2169,998,3167.00
03/03/2005,10:24,1211.50,1211.50,1211.25,1211.50,328,223,551.00
03/03/2005,10:25,1211.25,1211.75,1211.25,1211.75,640,90,730.00
03/03/2005,10:26,1211.50,1212.00,1211.50,1212.00,1520,91,1611.00
03/03/2005,10:27,1212.00,1212.00,1211.50,1211.75,728,524,1252.00
03/03/2005,10:28,1211.75,1211.75,1211.50,1211.75,99,18,117.00
03/03/2005,10:29,1211.75,1211.75,1210.75,1211.00,551,1425,1976.00
03/03/2005,10:30,1211.00,1211.25,1210.25,1210.75,1041,1983,3024.00
03/03/2005,10:31,1210.75,1211.00,1209.50,1210.25,3297,5478,8775.00
03/03/2005,10:32,1210.25,1210.75,1210.00,1210.50,770,3783,4553.00
03/03/2005,10:33,1210.50,1211.00,1210.50,1210.50,897,867,1764.00
03/03/2005,10:34,1210.50,1211.00,1210.25,1210.75,2198,887,3085.00
03/03/2005,10:35,1210.75,1211.00,1210.50,1210.50,303,421,724.00
03/03/2005,10:36,1210.50,1210.75,1210.25,1210.50,414,222,636.00
03/03/2005,10:37,1210.50,1210.75,1210.25,1210.50,520,860,1380.00
03/03/2005,10:38,1210.50,1211.25,1210.50,1211.25,2613,641,3254.00
03/03/2005,10:39,1211.25,1211.75,1211.25,1211.50,1282,544,1826.00
03/03/2005,10:40,1211.50,1211.75,1211.00,1211.00,558,1035,1593.00
03/03/2005,10:41,1211.00,1211.50,1211.00,1211.00,226,484,710.00
03/03/2005,10:42,1211.00,1211.50,1210.75,1211.25,1421,1253,2674.00
03/03/2005,10:43,1211.25,1211.25,1211.00,1211.00,178,73,251.00
03/03/2005,10:44,1211.00,1211.25,1210.75,1210.75,152,711,863.00
03/03/2005,10:45,1210.75,1211.25,1210.75,1210.75,156,357,513.00
03/03/2005,10:46,1210.75,1211.00,1210.50,1210.75,383,314,697.00
03/03/2005,10:47,1210.75,1210.75,1209.25,1209.50,2579,5267,7846.00
03/03/2005,10:48,1209.50,1209.75,1208.75,1209.00,1665,4307,5972.00
03/03/2005,10:49,1209.00,1209.25,1208.25,1208.75,2348,4660,7008.00
03/03/2005,10:50,1208.75,1209.00,1207.75,1208.00,1773,4873,6646.00
03/03/2005,10:51,1208.00,1209.00,1208.00,1208.50,2851,1061,3912.00
03/03/2005,10:52,1208.50,1208.75,1208.50,1208.75,934,814,1748.00
03/03/2005,10:53,1208.75,1209.00,1208.00,1208.25,1026,1396,2422.00
03/03/2005,10:54,1208.25,1208.50,1207.25,1208.25,2996,4745,7741.00
03/03/2005,10:55,1208.25,1208.50,1207.75,1207.75,517,1246,1763.00
03/03/2005,10:56,1208.00,1208.00,1206.75,1207.25,1643,5098,6741.00
03/03/2005,10:57,1207.25,1207.25,1206.25,1206.50,1914,3541,5455.00
03/03/2005,10:58,1206.50,1206.75,1205.25,1205.75,2360,8632,10992.00
03/03/2005,10:59,1206.00,1206.75,1205.75,1206.50,3222,1065,4287.00
03/03/2005,11:00,1206.50,1206.75,1206.25,1206.25,717,1508,2225.00
03/03/2005,11:01,1206.25,1206.75,1206.25,1206.50,2176,1175,3351.00
03/03/2005,11:02,1206.50,1207.25,1206.50,1207.00,2285,578,2863.00
03/03/2005,11:03,1207.00,1207.25,1206.75,1207.00,1878,547,2425.00
03/03/2005,11:04,1207.00,1207.25,1206.75,1207.25,1848,1203,3051.00
03/03/2005,11:05,1207.50,1207.50,1207.00,1207.00,651,956,1607.00
03/03/2005,11:06,1207.00,1207.50,1207.00,1207.50,1547,193,1740.00
03/03/2005,11:07,1207.25,1207.75,1207.25,1207.50,1625,225,1850.00
03/03/2005,11:08,1207.75,1207.75,1207.25,1207.25,541,1767,2308.00
03/03/2005,11:09,1207.25,1207.75,1207.25,1207.50,580,723,1303.00
03/03/2005,11:10,1207.75,1207.75,1207.00,1207.25,540,1528,2068.00
03/03/2005,11:11,1207.00,1207.75,1207.00,1207.50,897,285,1182.00
03/03/2005,11:12,1207.25,1207.75,1207.00,1207.25,437,614,1051.00
03/03/2005,11:13,1207.00,1207.75,1206.75,1207.50,1259,1130,2389.00
03/03/2005,11:14,1207.50,1207.75,1207.25,1207.25,141,429,570.00
03/03/2005,11:15,1207.25,1207.75,1207.25,1207.50,422,693,1115.00
03/03/2005,11:16,1207.50,1207.75,1207.25,1207.25,90,706,796.00
03/03/2005,11:17,1207.25,1207.50,1206.75,1207.00,247,800,1047.00
03/03/2005,11:18,1207.25,1207.50,1207.00,1207.50,580,264,844.00
03/03/2005,11:19,1207.50,1207.50,1207.00,1207.25,782,637,1419.00
03/03/2005,11:20,1207.25,1207.50,1207.25,1207.25,138,37,175.00
03/03/2005,11:21,1207.25,1207.50,1206.50,1206.75,322,2105,2427.00
03/03/2005,11:22,1206.75,1207.00,1206.25,1206.75,750,1765,2515.00
03/03/2005,11:23,1206.75,1206.75,1206.50,1206.50,86,1725,1811.00
03/03/2005,11:24,1206.50,1206.75,1206.00,1206.25,1255,2080,3335.00
03/03/2005,11:25,1206.25,1206.75,1206.00,1206.50,1226,881,2107.00
03/03/2005,11:26,1206.25,1206.75,1206.00,1206.25,681,2202,2883.00
03/03/2005,11:27,1206.00,1206.50,1205.25,1205.75,1593,4924,6517.00
03/03/2005,11:28,1205.50,1206.25,1205.50,1205.75,573,1364,1937.00
03/03/2005,11:29,1206.00,1206.00,1205.50,1205.75,467,1567,2034.00
03/03/2005,11:30,1205.75,1206.00,1205.50,1205.75,963,397,1360.00
03/03/2005,11:31,1205.50,1205.75,1204.50,1204.75,1565,5493,7058.00
03/03/2005,11:32,1205.00,1205.50,1204.75,1205.25,2824,1164,3988.00
03/03/2005,11:33,1205.25,1205.75,1205.25,1205.50,1128,783,1911.00
03/03/2005,11:34,1205.25,1206.75,1205.25,1206.50,4289,573,4862.00
03/03/2005,11:35,1206.50,1206.75,1206.00,1206.25,1467,2146,3613.00
03/03/2005,11:36,1206.25,1206.75,1206.00,1206.50,1112,50,1162.00
03/03/2005,11:37,1206.50,1206.75,1206.25,1206.50,275,559,834.00
03/03/2005,11:38,1206.50,1206.50,1206.00,1206.25,69,390,459.00
03/03/2005,11:39,1206.25,1206.25,1206.00,1206.25,695,22,717.00
03/03/2005,11:40,1206.25,1206.25,1206.00,1206.25,475,64,539.00
03/03/2005,11:41,1206.50,1206.50,1206.25,1206.50,244,10,254.00
03/03/2005,11:42,1206.50,1207.00,1206.50,1206.75,1438,349,1787.00
03/03/2005,11:43,1206.50,1206.75,1206.50,1206.50,552,17,569.00
03/03/2005,11:44,1206.50,1206.75,1206.50,1206.75,304,226,530.00
03/03/2005,11:45,1206.75,1206.75,1206.50,1206.75,640,2,642.00
03/03/2005,11:46,1206.75,1207.00,1206.50,1207.00,810,292,1102.00
03/03/2005,11:47,1207.00,1207.00,1206.25,1206.25,61,1225,1286.00
03/03/2005,11:48,1206.25,1206.50,1206.00,1206.50,762,642,1404.00
03/03/2005,11:49,1206.25,1206.75,1206.25,1206.50,118,35,153.00
03/03/2005,11:50,1206.50,1206.75,1206.50,1206.75,5,13,18.00
03/03/2005,11:51,1206.75,1206.75,1206.75,1206.75,112,0,112.00
03/03/2005,11:52,1206.50,1206.75,1206.50,1206.75,6,44,50.00
03/03/2005,11:53,1206.75,1206.75,1206.50,1206.50,2,285,287.00
03/03/2005,11:54,1206.50,1206.75,1206.50,1206.75,277,58,335.00
03/03/2005,11:55,1206.75,1207.00,1206.75,1207.00,114,19,133.00
03/03/2005,11:56,1207.00,1207.00,1206.75,1206.75,372,13,385.00
03/03/2005,11:57,1207.00,1207.25,1207.00,1207.25,771,58,829.00
03/03/2005,11:58,1207.25,1207.25,1206.75,1207.25,999,689,1688.00
03/03/2005,11:59,1207.25,1207.50,1207.00,1207.25,1086,493,1579.00
03/03/2005,12:00,1207.25,1207.50,1207.00,1207.50,185,483,668.00
03/03/2005,12:01,1207.50,1207.75,1207.25,1207.75,1828,141,1969.00
03/03/2005,12:02,1207.75,1207.75,1207.50,1207.50,2053,18,2071.00
03/03/2005,12:03,1207.75,1207.75,1207.50,1207.75,152,496,648.00
03/03/2005,12:04,1207.50,1207.75,1207.50,1207.50,375,254,629.00
03/03/2005,12:05,1207.50,1207.75,1207.50,1207.50,191,341,532.00
03/03/2005,12:06,1207.50,1208.00,1207.25,1208.00,1986,713,2699.00
03/03/2005,12:07,1208.00,1209.00,1208.00,1208.75,7781,521,8302.00
03/03/2005,12:08,1209.00,1209.50,1208.75,1209.25,2733,1539,4272.00
03/03/2005,12:09,1209.25,1210.50,1209.25,1209.75,4897,1634,6531.00
03/03/2005,12:10,1209.75,1210.00,1209.50,1209.50,123,746,869.00
03/03/2005,12:11,1209.50,1209.75,1209.50,1209.50,107,1626,1733.00
03/03/2005,12:12,1209.50,1210.75,1209.50,1210.50,2825,1392,4217.00
03/03/2005,12:13,1210.50,1210.50,1209.75,1209.75,359,747,1106.00
03/03/2005,12:14,1209.75,1210.00,1209.75,1209.75,279,192,471.00
03/03/2005,12:15,1210.00,1210.50,1210.00,1210.50,755,236,991.00
03/03/2005,12:16,1210.50,1211.25,1210.25,1211.25,3473,353,3826.00
03/03/2005,12:17,1211.25,1211.50,1210.25,1210.25,997,2564,3561.00
03/03/2005,12:18,1210.50,1211.00,1210.25,1210.75,852,408,1260.00
03/03/2005,12:19,1210.75,1211.00,1210.25,1210.25,517,582,1099.00
03/03/2005,12:20,1210.50,1210.50,1210.00,1210.00,216,939,1155.00
03/03/2005,12:21,1210.00,1210.25,1209.75,1210.00,286,916,1202.00
03/03/2005,12:22,1210.00,1210.25,1209.75,1209.75,99,290,389.00
03/03/2005,12:23,1209.75,1210.00,1209.50,1209.50,69,590,659.00
03/03/2005,12:24,1209.75,1209.75,1209.50,1209.50,195,582,777.00
03/03/2005,12:25,1209.75,1210.00,1209.50,1209.50,390,241,631.00
03/03/2005,12:26,1209.50,1209.75,1208.75,1208.75,148,1791,1939.00
03/03/2005,12:27,1208.75,1209.25,1208.75,1209.25,422,80,502.00
03/03/2005,12:28,1209.25,1209.25,1208.50,1208.75,481,1746,2227.00
03/03/2005,12:29,1208.75,1208.75,1208.50,1208.50,712,15,727.00
03/03/2005,12:30,1208.75,1209.00,1208.50,1209.00,404,188,592.00
03/03/2005,12:31,1209.00,1209.25,1208.75,1209.00,523,93,616.00
03/03/2005,12:32,1209.25,1209.50,1209.00,1209.00,500,332,832.00
03/03/2005,12:33,1209.25,1209.50,1209.00,1209.25,268,168,436.00
03/03/2005,12:34,1209.25,1209.50,1209.00,1209.00,246,242,488.00
03/03/2005,12:35,1209.00,1209.25,1209.00,1209.25,72,33,105.00
03/03/2005,12:36,1209.25,1209.25,1208.75,1208.75,26,808,834.00
03/03/2005,12:37,1208.75,1209.00,1208.75,1208.75,14,54,68.00
03/03/2005,12:38,1209.00,1209.25,1208.75,1208.75,336,153,489.00
03/03/2005,12:39,1209.00,1209.25,1209.00,1209.00,66,363,429.00
03/03/2005,12:40,1209.00,1209.25,1209.00,1209.25,343,15,358.00
03/03/2005,12:41,1209.25,1209.50,1209.00,1209.00,209,124,333.00
03/03/2005,12:42,1209.25,1209.75,1209.00,1209.75,648,159,807.00
03/03/2005,12:43,1209.75,1209.75,1209.25,1209.50,186,348,534.00
03/03/2005,12:44,1209.50,1209.50,1209.25,1209.50,170,10,180.00
03/03/2005,12:45,1209.50,1209.50,1209.00,1209.00,41,1047,1088.00
03/03/2005,12:46,1209.00,1209.00,1208.75,1208.75,179,185,364.00
03/03/2005,12:47,1209.00,1209.00,1208.75,1208.75,23,560,583.00
03/03/2005,12:48,1208.75,1209.00,1208.50,1208.75,374,517,891.00
03/03/2005,12:49,1208.75,1209.00,1208.50,1208.75,405,443,848.00
03/03/2005,12:50,1208.75,1208.75,1208.50,1208.75,506,122,628.00
03/03/2005,12:51,1209.00,1209.75,1209.00,1209.50,1191,413,1604.00
03/03/2005,12:52,1209.25,1209.50,1209.25,1209.25,7,320,327.00
03/03/2005,12:53,1209.25,1209.50,1209.25,1209.50,130,236,366.00
03/03/2005,12:54,1209.50,1210.25,1209.25,1210.25,1563,167,1730.00
03/03/2005,12:55,1210.25,1210.25,1210.00,1210.00,162,653,815.00
03/03/2005,12:56,1210.00,1211.00,1210.00,1210.75,1770,514,2284.00
03/03/2005,12:57,1211.00,1211.00,1210.50,1210.75,665,472,1137.00
03/03/2005,12:58,1210.75,1211.00,1209.75,1209.75,39,1181,1220.00
03/03/2005,12:59,1210.00,1210.25,1209.50,1210.25,830,391,1221.00
03/03/2005,13:00,1210.25,1210.25,1209.75,1210.00,228,177,405.00
03/03/2005,13:01,1210.00,1210.25,1209.75,1210.25,399,136,535.00
03/03/2005,13:02,1210.00,1210.75,1210.00,1210.75,358,149,507.00
03/03/2005,13:03,1210.50,1210.75,1210.50,1210.75,43,305,348.00
03/03/2005,13:04,1210.50,1210.75,1210.00,1210.25,148,614,762.00
03/03/2005,13:05,1210.25,1211.00,1210.00,1211.00,1307,273,1580.00
03/03/2005,13:06,1211.00,1211.25,1210.25,1210.50,367,1308,1675.00
03/03/2005,13:07,1210.50,1210.75,1210.25,1210.50,601,193,794.00
03/03/2005,13:08,1210.50,1211.25,1210.25,1211.00,630,229,859.00
03/03/2005,13:09,1211.00,1211.75,1210.75,1211.50,2182,461,2643.00
03/03/2005,13:10,1211.75,1212.25,1211.50,1211.75,2487,2087,4574.00
03/03/2005,13:11,1212.00,1212.25,1211.50,1211.50,1082,715,1797.00
03/03/2005,13:12,1211.50,1211.75,1211.25,1211.50,251,674,925.00
03/03/2005,13:13,1211.25,1213.00,1211.25,1212.75,4151,905,5056.00
03/03/2005,13:14,1212.75,1213.00,1212.00,1212.25,607,903,1510.00
03/03/2005,13:15,1212.25,1212.50,1212.00,1212.50,1373,291,1664.00
03/03/2005,13:16,1212.50,1212.75,1212.50,1212.50,223,288,511.00
03/03/2005,13:17,1212.50,1213.00,1212.25,1212.25,1034,1184,2218.00
03/03/2005,13:18,1212.25,1212.50,1212.25,1212.25,1106,241,1347.00
03/03/2005,13:19,1212.25,1212.25,1211.50,1211.50,489,1802,2291.00
03/03/2005,13:20,1211.50,1211.75,1211.25,1211.25,114,645,759.00
03/03/2005,13:21,1211.25,1211.75,1211.25,1211.25,352,806,1158.00
03/03/2005,13:22,1211.25,1211.75,1211.25,1211.50,353,98,451.00
03/03/2005,13:23,1211.50,1212.25,1211.50,1212.25,624,119,743.00
03/03/2005,13:24,1212.00,1213.00,1212.00,1212.75,839,279,1118.00
03/03/2005,13:25,1212.50,1212.75,1212.25,1212.50,202,448,650.00
03/03/2005,13:26,1212.50,1212.75,1212.25,1212.75,867,240,1107.00
03/03/2005,13:27,1212.75,1213.00,1212.50,1212.75,902,513,1415.00
03/03/2005,13:28,1212.75,1213.00,1212.25,1212.25,580,1158,1738.00
03/03/2005,13:29,1212.25,1212.75,1212.00,1212.50,706,511,1217.00
03/03/2005,13:30,1212.75,1213.00,1212.50,1212.50,277,560,837.00
03/03/2005,13:31,1212.50,1213.25,1212.25,1212.50,1521,1372,2893.00
03/03/2005,13:32,1212.75,1212.75,1212.50,1212.50,208,456,664.00
03/03/2005,13:33,1212.50,1213.00,1212.25,1212.75,692,345,1037.00
03/03/2005,13:34,1212.75,1213.25,1212.50,1213.00,506,390,896.00
03/03/2005,13:35,1213.00,1213.00,1212.75,1212.75,204,67,271.00
03/03/2005,13:36,1213.00,1213.00,1212.50,1212.75,102,414,516.00
03/03/2005,13:37,1212.75,1212.75,1212.00,1212.25,21,994,1015.00
03/03/2005,13:38,1212.25,1212.50,1212.00,1212.50,432,160,592.00
03/03/2005,13:39,1212.25,1212.50,1211.50,1211.50,131,1443,1574.00
03/03/2005,13:40,1211.50,1212.00,1211.50,1211.75,237,191,428.00
03/03/2005,13:41,1211.75,1212.00,1211.50,1212.00,194,196,390.00
03/03/2005,13:42,1211.75,1212.00,1211.75,1211.75,13,187,200.00
03/03/2005,13:43,1211.50,1211.75,1211.25,1211.50,321,868,1189.00
03/03/2005,13:44,1211.75,1211.75,1211.25,1211.50,511,309,820.00
03/03/2005,13:45,1211.25,1211.25,1211.00,1211.00,522,762,1284.00
03/03/2005,13:46,1211.00,1211.50,1211.00,1211.50,494,314,808.00
03/03/2005,13:47,1211.50,1211.50,1211.25,1211.50,357,95,452.00
03/03/2005,13:48,1211.50,1212.00,1211.50,1211.75,417,255,672.00
03/03/2005,13:49,1211.75,1211.75,1211.25,1211.25,24,253,277.00
03/03/2005,13:50,1211.25,1212.00,1211.25,1211.75,836,266,1102.00
03/03/2005,13:51,1211.75,1212.00,1211.00,1211.00,68,1030,1098.00
03/03/2005,13:52,1211.25,1211.25,1211.00,1211.25,339,291,630.00
03/03/2005,13:53,1211.25,1211.50,1211.00,1211.25,437,77,514.00
03/03/2005,13:54,1211.25,1211.50,1211.25,1211.25,163,24,187.00
03/03/2005,13:55,1211.50,1211.75,1211.50,1211.75,1054,11,1065.00
03/03/2005,13:56,1211.75,1211.75,1211.25,1211.25,115,453,568.00
03/03/2005,13:57,1211.25,1212.00,1211.25,1212.00,1265,88,1353.00
03/03/2005,13:58,1212.00,1212.25,1211.75,1212.00,371,387,758.00
03/03/2005,13:59,1212.00,1212.25,1211.75,1212.00,217,94,311.00
03/03/2005,14:00,1212.00,1212.25,1211.75,1212.00,623,688,1311.00
03/03/2005,14:01,1212.00,1212.00,1211.50,1211.75,15,283,298.00
03/03/2005,14:02,1211.75,1212.00,1211.25,1212.00,226,202,428.00
03/03/2005,14:03,1212.00,1212.00,1211.75,1211.75,12,242,254.00
03/03/2005,14:04,1211.75,1211.75,1211.50,1211.75,70,72,142.00
03/03/2005,14:05,1211.50,1211.75,1211.25,1211.75,302,182,484.00
03/03/2005,14:06,1211.50,1212.25,1211.50,1211.75,1480,652,2132.00
03/03/2005,14:07,1211.75,1212.00,1211.25,1212.00,589,418,1007.00
03/03/2005,14:08,1212.00,1212.00,1211.75,1211.75,181,207,388.00
03/03/2005,14:09,1211.75,1212.00,1211.50,1211.75,258,18,276.00
03/03/2005,14:10,1211.75,1212.00,1211.75,1211.75,1,305,306.00
03/03/2005,14:11,1211.75,1212.00,1211.75,1211.75,6,23,29.00
03/03/2005,14:12,1212.00,1212.75,1211.75,1212.75,1822,117,1939.00
03/03/2005,14:13,1212.75,1212.75,1212.25,1212.25,966,895,1861.00
03/03/2005,14:14,1212.50,1212.75,1212.25,1212.50,381,34,415.00
03/03/2005,14:15,1212.50,1212.75,1211.75,1211.75,171,1088,1259.00
03/03/2005,14:16,1211.75,1212.00,1211.50,1211.50,124,468,592.00
03/03/2005,14:17,1211.50,1211.75,1211.25,1211.75,920,685,1605.00
03/03/2005,14:18,1211.50,1211.75,1211.50,1211.75,81,60,141.00
03/03/2005,14:19,1211.50,1211.50,1211.25,1211.25,32,511,543.00
03/03/2005,14:20,1211.25,1211.75,1211.25,1211.50,554,193,747.00
03/03/2005,14:21,1211.50,1211.75,1211.50,1211.50,44,73,117.00
03/03/2005,14:22,1211.50,1211.50,1211.25,1211.50,150,206,356.00
03/03/2005,14:23,1211.50,1211.75,1211.50,1211.75,55,33,88.00
03/03/2005,14:24,1211.50,1211.75,1211.50,1211.50,48,414,462.00
03/03/2005,14:25,1211.25,1211.50,1211.00,1211.25,510,690,1200.00
03/03/2005,14:26,1211.50,1211.75,1211.25,1211.75,260,130,390.00
03/03/2005,14:27,1211.75,1212.00,1211.50,1212.00,435,21,456.00
03/03/2005,14:28,1212.00,1212.25,1211.75,1212.00,887,577,1464.00
03/03/2005,14:29,1212.00,1212.25,1211.75,1212.25,336,110,446.00
03/03/2005,14:30,1212.25,1212.75,1212.25,1212.50,1624,1048,2672.00
03/03/2005,14:31,1212.50,1212.75,1212.25,1212.50,390,909,1299.00
03/03/2005,14:32,1212.50,1212.50,1212.00,1212.00,47,360,407.00
03/03/2005,14:33,1212.00,1212.25,1211.75,1212.00,120,506,626.00
03/03/2005,14:34,1211.75,1212.00,1211.75,1212.00,36,136,172.00
03/03/2005,14:35,1212.00,1212.00,1211.75,1212.00,155,878,1033.00
03/03/2005,14:36,1211.75,1212.00,1211.75,1211.75,13,136,149.00
03/03/2005,14:37,1212.00,1212.25,1211.75,1212.00,595,123,718.00
03/03/2005,14:38,1212.25,1212.50,1212.25,1212.50,982,157,1139.00
03/03/2005,14:39,1212.25,1212.75,1212.25,1212.50,939,909,1848.00
03/03/2005,14:40,1212.50,1212.50,1212.00,1212.25,226,419,645.00
03/03/2005,14:41,1212.25,1212.75,1212.25,1212.50,1998,565,2563.00
03/03/2005,14:42,1212.50,1212.75,1212.25,1212.50,62,418,480.00
03/03/2005,14:43,1212.50,1212.75,1212.00,1212.25,125,815,940.00
03/03/2005,14:44,1212.00,1212.50,1212.00,1212.25,257,209,466.00
03/03/2005,14:45,1212.50,1212.50,1212.25,1212.50,243,67,310.00
03/03/2005,14:46,1212.25,1212.75,1212.25,1212.50,746,735,1481.00
03/03/2005,14:47,1212.50,1212.50,1212.25,1212.50,155,79,234.00
03/03/2005,14:48,1212.25,1212.75,1212.25,1212.50,449,429,878.00
03/03/2005,14:49,1212.50,1212.50,1212.00,1212.00,652,516,1168.00
03/03/2005,14:50,1212.00,1212.00,1211.50,1211.50,592,2836,3428.00
03/03/2005,14:51,1211.50,1211.75,1211.50,1211.50,56,1338,1394.00
03/03/2005,14:52,1211.50,1211.75,1211.25,1211.50,44,1205,1249.00
03/03/2005,14:53,1211.25,1211.50,1211.00,1211.25,1156,974,2130.00
03/03/2005,14:54,1211.25,1211.50,1211.00,1211.00,53,1258,1311.00
03/03/2005,14:55,1211.25,1211.25,1211.00,1211.00,357,365,722.00
03/03/2005,14:56,1211.00,1211.25,1210.75,1211.00,538,1700,2238.00
03/03/2005,14:57,1211.00,1211.00,1210.50,1211.00,704,999,1703.00
03/03/2005,14:58,1211.00,1211.00,1210.75,1210.75,257,346,603.00
03/03/2005,14:59,1210.75,1211.25,1210.75,1211.00,1894,390,2284.00
03/03/2005,15:00,1211.00,1211.00,1210.50,1210.50,1283,2280,3563.00
03/03/2005,15:01,1210.50,1211.00,1210.00,1211.00,2965,3984,6949.00
03/03/2005,15:02,1211.00,1211.00,1210.75,1211.00,347,281,628.00
03/03/2005,15:03,1211.00,1211.00,1210.50,1210.50,178,2461,2639.00
03/03/2005,15:04,1210.50,1211.00,1210.50,1210.75,932,659,1591.00
03/03/2005,15:05,1210.75,1210.75,1210.50,1210.75,326,64,390.00
03/03/2005,15:06,1210.75,1210.75,1210.25,1210.50,1002,1197,2199.00
03/03/2005,15:07,1210.50,1210.50,1210.00,1210.00,158,785,943.00
03/03/2005,15:08,1210.00,1210.50,1210.00,1210.50,634,19,653.00
03/03/2005,15:09,1210.50,1210.50,1210.25,1210.50,293,357,650.00
03/03/2005,15:10,1210.50,1210.50,1210.25,1210.25,53,829,882.00
03/03/2005,15:11,1210.00,1210.25,1210.00,1210.00,313,256,569.00
03/03/2005,15:12,1210.00,1210.50,1210.00,1210.25,950,294,1244.00
03/03/2005,15:13,1210.50,1210.50,1210.25,1210.50,932,387,1319.00
03/03/2005,15:14,1210.50,1210.50,1209.75,1210.00,371,2079,2450.00
03/03/2005,15:15,1210.00,1210.25,1209.50,1210.00,2147,2234,4381.00
03/03/2005,15:16,1210.00,1210.00,1209.75,1210.00,16,14,30.00
03/03/2005,15:31,1210.00,1210.00,1209.75,1209.75,13,73,86.00
03/03/2005,15:32,1209.75,1210.00,1209.75,1209.75,5,73,78.00
03/03/2005,15:33,1209.50,1209.75,1209.50,1209.50,7,138,145.00
03/03/2005,15:34,1209.50,1209.50,1209.25,1209.25,19,18,37.00
03/03/2005,15:35,1209.50,1209.50,1209.50,1209.50,39,0,39.00
03/03/2005,15:36,1209.25,1209.75,1209.25,1209.50,221,21,242.00
03/03/2005,15:37,1209.50,1209.50,1209.25,1209.50,42,6,48.00
03/03/2005,15:38,1209.75,1209.75,1209.75,1209.75,30,0,30.00
03/03/2005,15:39,1209.75,1209.75,1209.75,1209.75,15,0,15.00
03/03/2005,15:40,1209.75,1209.75,1209.50,1209.75,3,1,4.00
03/03/2005,15:41,1209.75,1209.75,1209.50,1209.50,64,1,65.00
03/03/2005,15:42,1209.50,1209.50,1209.50,1209.50,0,10,10.00
03/03/2005,15:43,1209.75,1210.00,1209.75,1209.75,75,10,85.00
03/03/2005,15:44,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/03/2005,15:45,1209.75,1210.00,1209.75,1210.00,150,2,152.00
03/03/2005,15:46,1210.00,1210.00,1210.00,1210.00,36,0,36.00
03/03/2005,15:47,1209.75,1210.00,1209.75,1209.75,3,159,162.00
03/03/2005,15:48,1209.75,1209.75,1209.75,1209.75,0,32,32.00
03/03/2005,15:49,1209.50,1209.50,1209.50,1209.50,0,255,255.00
03/03/2005,15:50,1209.50,1209.50,1209.25,1209.50,4,74,78.00
03/03/2005,15:51,1209.50,1209.50,1209.25,1209.25,6,1,7.00
03/03/2005,15:52,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/03/2005,15:53,1209.50,1209.50,1209.50,1209.50,31,0,31.00
03/03/2005,15:54,1209.50,1209.50,1209.25,1209.50,44,100,144.00
03/03/2005,15:55,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/03/2005,15:56,1209.75,1209.75,1209.75,1209.75,6,0,6.00
03/03/2005,15:57,1209.75,1209.75,1209.75,1209.75,28,0,28.00
03/03/2005,15:58,1209.75,1209.75,1209.75,1209.75,2,0,2.00
03/03/2005,15:59,1209.75,1209.75,1209.75,1209.75,151,0,151.00
03/03/2005,16:00,1209.50,1209.75,1209.50,1209.75,2,102,104.00
03/03/2005,17:01,1209.75,1210.00,1209.75,1209.75,14,5,19.00
03/03/2005,17:02,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/03/2005,17:03,1209.75,1209.75,1209.75,1209.75,25,0,25.00
03/03/2005,17:04,1209.75,1209.75,1209.75,1209.75,31,0,31.00
03/03/2005,17:06,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/03/2005,17:08,1209.75,1209.75,1209.75,1209.75,5,0,5.00
03/03/2005,17:09,1209.75,1209.75,1209.75,1209.75,30,0,30.00
03/03/2005,17:10,1209.75,1209.75,1209.75,1209.75,4,0,4.00
03/03/2005,17:11,1209.75,1209.75,1209.75,1209.75,2,0,2.00
03/03/2005,17:12,1209.75,1209.75,1209.75,1209.75,8,0,8.00
03/03/2005,17:14,1209.75,1209.75,1209.75,1209.75,8,0,8.00
03/03/2005,17:15,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/03/2005,17:16,1209.75,1210.00,1209.75,1210.00,57,0,57.00
03/03/2005,17:17,1210.00,1210.00,1210.00,1210.00,3,0,3.00
03/03/2005,17:18,1210.00,1210.00,1210.00,1210.00,27,0,27.00
03/03/2005,17:19,1210.00,1210.00,1210.00,1210.00,7,0,7.00
03/03/2005,17:20,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/03/2005,17:21,1210.00,1210.25,1210.00,1210.25,2,0,2.00
03/03/2005,17:27,1210.00,1210.00,1210.00,1210.00,0,10,10.00
03/03/2005,17:31,1210.00,1210.00,1210.00,1210.00,0,22,22.00
03/03/2005,17:34,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,17:35,1210.00,1210.00,1210.00,1210.00,0,5,5.00
03/03/2005,17:36,1210.00,1210.25,1210.00,1210.25,1,5,6.00
03/03/2005,17:37,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/03/2005,17:42,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/03/2005,17:47,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,17:50,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/03/2005,17:54,1210.00,1210.00,1210.00,1210.00,0,26,26.00
03/03/2005,17:56,1210.00,1210.00,1210.00,1210.00,0,5,5.00
03/03/2005,18:00,1210.25,1210.25,1210.25,1210.25,4,0,4.00
03/03/2005,18:01,1210.00,1210.00,1210.00,1210.00,0,2,2.00
03/03/2005,18:04,1210.00,1210.00,1210.00,1210.00,0,3,3.00
03/03/2005,18:05,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,18:07,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,18:08,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,18:15,1210.25,1210.25,1210.25,1210.25,2,0,2.00
03/03/2005,18:17,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,18:20,1210.00,1210.00,1210.00,1210.00,0,7,7.00
03/03/2005,18:23,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/03/2005,18:25,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/03/2005,18:27,1210.00,1210.00,1210.00,1210.00,4,0,4.00
03/03/2005,18:29,1210.00,1210.25,1210.00,1210.25,4,0,4.00
03/03/2005,18:30,1210.00,1210.00,1210.00,1210.00,0,2,2.00
03/03/2005,18:31,1210.25,1210.25,1210.25,1210.25,2,0,2.00
03/03/2005,18:34,1210.00,1210.00,1210.00,1210.00,0,3,3.00
03/03/2005,18:35,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,18:38,1210.00,1210.25,1210.00,1210.25,3,1,4.00
03/03/2005,18:39,1210.25,1210.25,1210.25,1210.25,26,0,26.00
03/03/2005,18:42,1210.25,1210.25,1210.25,1210.25,5,0,5.00
03/03/2005,18:43,1210.25,1210.25,1210.25,1210.25,20,0,20.00
03/03/2005,18:53,1210.00,1210.00,1210.00,1210.00,0,2,2.00
03/03/2005,18:55,1210.00,1210.00,1210.00,1210.00,0,20,20.00
03/03/2005,18:56,1210.00,1210.00,1210.00,1210.00,0,9,9.00
03/03/2005,19:00,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/03/2005,19:02,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/03/2005,19:03,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/03/2005,19:13,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/03/2005,19:16,1210.00,1210.00,1210.00,1210.00,4,0,4.00
03/03/2005,19:20,1210.00,1210.00,1210.00,1210.00,5,0,5.00
03/03/2005,19:22,1210.00,1210.25,1210.00,1210.25,166,0,166.00
03/03/2005,19:23,1210.25,1210.50,1210.25,1210.25,11,21,32.00
03/03/2005,19:24,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/03/2005,19:25,1210.50,1210.50,1210.50,1210.50,10,0,10.00
03/03/2005,19:26,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/03/2005,19:44,1210.50,1210.50,1210.25,1210.25,200,10,210.00
03/03/2005,19:46,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/03/2005,19:50,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/03/2005,19:51,1210.50,1210.50,1210.50,1210.50,3,0,3.00
03/03/2005,19:52,1210.50,1210.50,1210.50,1210.50,5,0,5.00
03/03/2005,19:54,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/03/2005,19:58,1210.50,1210.50,1210.50,1210.50,2,0,2.00
03/03/2005,20:14,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/03/2005,20:15,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/03/2005,20:20,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/03/2005,20:22,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/03/2005,20:25,1210.50,1210.50,1210.50,1210.50,7,0,7.00
03/03/2005,20:26,1210.50,1210.50,1210.50,1210.50,2,0,2.00
03/03/2005,20:28,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/03/2005,20:30,1210.50,1210.50,1210.50,1210.50,4,0,4.00
03/03/2005,20:31,1210.50,1210.50,1210.50,1210.50,32,0,32.00
03/03/2005,20:32,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/03/2005,20:35,1210.50,1211.00,1210.50,1210.75,237,13,250.00
03/03/2005,20:36,1210.75,1210.75,1210.75,1210.75,0,2,2.00
03/03/2005,20:39,1210.75,1210.75,1210.75,1210.75,0,4,4.00
03/03/2005,20:42,1211.00,1211.00,1210.75,1210.75,1,1,2.00
03/03/2005,20:44,1211.00,1211.50,1211.00,1211.25,352,92,444.00
03/03/2005,20:45,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/03/2005,20:46,1211.00,1211.00,1211.00,1211.00,0,1,1.00
03/03/2005,20:47,1211.00,1211.00,1211.00,1211.00,0,5,5.00
03/03/2005,20:48,1211.00,1211.00,1211.00,1211.00,0,11,11.00
03/03/2005,20:49,1211.00,1211.00,1211.00,1211.00,0,7,7.00
03/03/2005,20:50,1210.75,1210.75,1210.75,1210.75,0,1,1.00
03/03/2005,20:52,1210.75,1210.75,1210.75,1210.75,0,2,2.00
03/03/2005,20:53,1211.00,1211.00,1211.00,1211.00,7,0,7.00
03/03/2005,20:55,1211.00,1211.00,1211.00,1211.00,3,0,3.00
03/03/2005,20:57,1211.00,1211.00,1211.00,1211.00,1,0,1.00
03/03/2005,20:58,1211.00,1211.00,1211.00,1211.00,4,0,4.00
03/03/2005,21:00,1210.75,1210.75,1210.75,1210.75,0,1,1.00
03/03/2005,21:02,1211.00,1211.00,1211.00,1211.00,15,0,15.00
03/03/2005,21:03,1211.00,1211.00,1211.00,1211.00,22,0,22.00
03/03/2005,21:08,1211.25,1211.25,1211.00,1211.00,50,5,55.00
03/03/2005,21:11,1211.25,1211.25,1211.25,1211.25,5,0,5.00
03/03/2005,21:14,1211.25,1211.25,1211.00,1211.00,3,2,5.00
03/03/2005,21:15,1211.25,1211.25,1211.25,1211.25,4,0,4.00
03/03/2005,21:16,1211.00,1211.00,1211.00,1211.00,0,6,6.00
03/03/2005,21:18,1211.25,1211.25,1211.25,1211.25,2,0,2.00
03/03/2005,21:19,1211.00,1211.00,1211.00,1211.00,0,2,2.00
03/03/2005,21:23,1211.00,1211.00,1211.00,1211.00,0,22,22.00
03/03/2005,21:26,1211.25,1211.25,1211.25,1211.25,3,0,3.00
03/03/2005,21:27,1211.25,1211.25,1211.00,1211.00,2,30,32.00
03/03/2005,21:28,1211.25,1211.25,1211.25,1211.25,8,0,8.00
03/03/2005,21:40,1211.25,1211.25,1211.25,1211.25,10,0,10.00
03/03/2005,21:41,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/03/2005,21:44,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/03/2005,21:45,1211.25,1211.25,1211.25,1211.25,3,0,3.00
03/03/2005,21:52,1211.25,1211.50,1211.25,1211.50,2,0,2.00
03/03/2005,21:53,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,21:54,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/03/2005,21:55,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,21:59,1211.25,1211.25,1211.25,1211.25,0,27,27.00
03/03/2005,22:00,1211.25,1211.25,1211.25,1211.25,0,7,7.00
03/03/2005,22:02,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/03/2005,22:03,1211.25,1211.25,1211.25,1211.25,0,9,9.00
03/03/2005,22:08,1211.25,1211.25,1211.25,1211.25,0,2,2.00
03/03/2005,22:11,1211.25,1211.25,1211.25,1211.25,0,3,3.00
03/03/2005,22:14,1211.25,1211.25,1211.25,1211.25,0,11,11.00
03/03/2005,22:15,1211.25,1211.25,1211.25,1211.25,0,6,6.00
03/03/2005,22:19,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/03/2005,22:20,1211.25,1211.25,1211.25,1211.25,0,3,3.00
03/03/2005,22:21,1211.25,1211.25,1211.25,1211.25,0,10,10.00
03/03/2005,22:29,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/03/2005,22:31,1211.25,1211.50,1211.25,1211.50,1,5,6.00
03/03/2005,22:32,1211.25,1211.25,1211.25,1211.25,0,2,2.00
03/03/2005,22:33,1211.50,1211.50,1211.25,1211.25,2,23,25.00
03/03/2005,22:34,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/03/2005,22:36,1211.25,1211.25,1211.25,1211.25,0,2,2.00
03/03/2005,22:37,1211.25,1211.25,1211.25,1211.25,0,11,11.00
03/03/2005,22:38,1211.50,1211.50,1211.50,1211.50,4,0,4.00
03/03/2005,22:43,1211.50,1211.50,1211.50,1211.50,5,0,5.00
03/03/2005,22:45,1211.50,1211.50,1211.50,1211.50,5,0,5.00
03/03/2005,22:49,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,22:50,1211.25,1211.25,1211.25,1211.25,0,6,6.00
03/03/2005,22:51,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/03/2005,22:55,1211.25,1211.25,1211.25,1211.25,0,27,27.00
03/03/2005,22:59,1211.50,1211.50,1211.50,1211.50,3,0,3.00
03/03/2005,23:04,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,23:15,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,23:16,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/03/2005,23:17,1211.50,1211.50,1211.25,1211.25,1,1,2.00
03/03/2005,23:21,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/03/2005,23:22,1211.25,1211.25,1211.25,1211.25,0,15,15.00
03/03/2005,23:23,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/03/2005,23:28,1211.25,1211.25,1211.25,1211.25,0,7,7.00
03/03/2005,23:33,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/03/2005,23:43,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,23:44,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,23:48,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,23:49,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/03/2005,23:52,1211.50,1211.50,1211.50,1211.50,3,0,3.00
03/03/2005,23:55,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/03/2005,23:57,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/04/2005,00:01,1211.25,1211.25,1211.25,1211.25,0,8,8.00
03/04/2005,00:09,1211.25,1211.50,1211.25,1211.50,22,1,23.00
03/04/2005,00:10,1211.50,1211.50,1211.50,1211.50,5,0,5.00
03/04/2005,00:14,1211.75,1211.75,1211.75,1211.75,2,0,2.00
03/04/2005,00:27,1211.75,1211.75,1211.75,1211.75,1,0,1.00
03/04/2005,00:32,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/04/2005,00:34,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/04/2005,00:38,1211.75,1211.75,1211.75,1211.75,2,0,2.00
03/04/2005,00:39,1211.75,1211.75,1211.75,1211.75,2,0,2.00
03/04/2005,00:41,1211.50,1211.50,1211.50,1211.50,0,15,15.00
03/04/2005,00:51,1211.50,1211.50,1211.50,1211.50,0,12,12.00
03/04/2005,00:57,1211.25,1211.25,1211.25,1211.25,0,3,3.00
03/04/2005,01:00,1211.50,1211.50,1211.50,1211.50,17,0,17.00
03/04/2005,01:01,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/04/2005,01:04,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/04/2005,01:05,1211.75,1211.75,1211.75,1211.75,1,0,1.00
03/04/2005,01:06,1211.50,1211.75,1211.50,1211.75,10,3,13.00
03/04/2005,01:07,1211.75,1211.75,1211.75,1211.75,4,0,4.00
03/04/2005,01:08,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/04/2005,01:11,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/04/2005,01:14,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/04/2005,01:15,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/04/2005,01:17,1211.50,1211.50,1211.50,1211.50,0,13,13.00
03/04/2005,01:20,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/04/2005,01:21,1211.50,1211.50,1211.50,1211.50,0,2,2.00
03/04/2005,01:25,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/04/2005,01:29,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/04/2005,01:30,1211.50,1211.50,1211.50,1211.50,7,0,7.00
03/04/2005,01:37,1211.50,1211.50,1211.50,1211.50,3,0,3.00
03/04/2005,01:39,1211.25,1211.25,1211.25,1211.25,0,6,6.00
03/04/2005,01:46,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/04/2005,01:47,1211.25,1211.25,1211.25,1211.25,0,93,93.00
03/04/2005,01:48,1211.25,1211.25,1211.25,1211.25,0,12,12.00
03/04/2005,01:49,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/04/2005,01:51,1211.25,1211.25,1211.00,1211.25,24,19,43.00
03/04/2005,01:52,1211.25,1211.25,1211.25,1211.25,3,0,3.00
03/04/2005,01:53,1211.50,1211.50,1211.50,1211.50,12,0,12.00
03/04/2005,01:54,1211.50,1211.50,1211.50,1211.50,15,0,15.00
03/04/2005,01:55,1211.50,1211.50,1211.25,1211.25,1,2,3.00
03/04/2005,02:00,1211.50,1211.50,1211.50,1211.50,15,0,15.00
03/04/2005,02:01,1211.25,1211.25,1211.00,1211.00,0,24,24.00
03/04/2005,02:02,1211.00,1211.00,1211.00,1211.00,0,103,103.00
03/04/2005,02:03,1211.00,1211.00,1211.00,1211.00,0,40,40.00
03/04/2005,02:04,1211.00,1211.00,1211.00,1211.00,0,10,10.00
03/04/2005,02:05,1210.75,1210.75,1210.75,1210.75,0,2,2.00
03/04/2005,02:07,1210.75,1210.75,1210.75,1210.75,0,15,15.00
03/04/2005,02:08,1210.75,1210.75,1210.75,1210.75,0,64,64.00
03/04/2005,02:09,1210.75,1210.75,1210.75,1210.75,0,66,66.00
03/04/2005,02:10,1210.75,1210.75,1210.75,1210.75,0,33,33.00
03/04/2005,02:11,1210.75,1211.00,1210.75,1210.75,1,10,11.00
03/04/2005,02:12,1210.75,1210.75,1210.75,1210.75,0,50,50.00
03/04/2005,02:13,1211.00,1211.00,1210.50,1210.50,28,84,112.00
03/04/2005,02:14,1210.50,1210.50,1210.25,1210.25,0,47,47.00
03/04/2005,02:15,1210.25,1210.25,1210.25,1210.25,0,26,26.00
03/04/2005,02:16,1210.25,1210.25,1210.25,1210.25,0,4,4.00
03/04/2005,02:17,1210.25,1210.25,1210.25,1210.25,0,12,12.00
03/04/2005,02:18,1210.25,1210.25,1210.25,1210.25,0,25,25.00
03/04/2005,02:19,1210.25,1210.25,1210.25,1210.25,0,6,6.00
03/04/2005,02:20,1210.00,1210.00,1210.00,1210.00,0,67,67.00
03/04/2005,02:21,1210.00,1210.00,1210.00,1210.00,0,60,60.00
03/04/2005,02:22,1210.25,1210.25,1210.25,1210.25,5,0,5.00
03/04/2005,02:23,1210.25,1210.25,1210.00,1210.00,17,4,21.00
03/04/2005,02:24,1210.25,1210.25,1210.00,1210.25,38,2,40.00
03/04/2005,02:25,1210.25,1210.25,1210.25,1210.25,115,0,115.00
03/04/2005,02:26,1210.50,1210.50,1210.50,1210.50,11,0,11.00
03/04/2005,02:27,1210.50,1210.50,1210.25,1210.25,146,12,158.00
03/04/2005,02:28,1210.25,1210.25,1210.25,1210.25,0,11,11.00
03/04/2005,02:29,1210.25,1210.25,1210.25,1210.25,0,7,7.00
03/04/2005,02:30,1210.00,1210.00,1210.00,1210.00,0,11,11.00
03/04/2005,02:31,1210.00,1210.00,1210.00,1210.00,0,11,11.00
03/04/2005,02:33,1209.75,1209.75,1209.75,1209.75,0,26,26.00
03/04/2005,02:34,1209.75,1210.00,1209.75,1210.00,37,26,63.00
03/04/2005,02:35,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/04/2005,02:36,1210.25,1210.25,1210.25,1210.25,62,0,62.00
03/04/2005,02:37,1210.25,1210.25,1210.25,1210.25,28,0,28.00
03/04/2005,02:40,1210.50,1210.50,1210.50,1210.50,10,0,10.00
03/04/2005,02:41,1210.25,1210.25,1210.25,1210.25,0,6,6.00
03/04/2005,02:43,1210.50,1210.50,1210.50,1210.50,42,0,42.00
03/04/2005,02:45,1210.50,1210.50,1210.50,1210.50,67,0,67.00
03/04/2005,02:46,1210.75,1210.75,1210.75,1210.75,26,0,26.00
03/04/2005,02:48,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/04/2005,02:49,1210.75,1210.75,1210.75,1210.75,20,0,20.00
03/04/2005,02:50,1210.75,1210.75,1210.75,1210.75,50,0,50.00
03/04/2005,02:51,1210.50,1210.75,1210.50,1210.75,41,1,42.00
03/04/2005,02:52,1210.75,1210.75,1210.75,1210.75,2,0,2.00
03/04/2005,02:53,1210.75,1210.75,1210.75,1210.75,2,0,2.00
03/04/2005,02:54,1210.50,1210.50,1210.50,1210.50,0,4,4.00
03/04/2005,02:55,1210.75,1210.75,1210.75,1210.75,6,0,6.00
03/04/2005,02:57,1210.75,1210.75,1210.75,1210.75,28,0,28.00
03/04/2005,02:59,1210.75,1210.75,1210.75,1210.75,4,0,4.00
03/04/2005,03:00,1210.50,1210.50,1210.50,1210.50,0,98,98.00
03/04/2005,03:02,1210.50,1210.75,1210.50,1210.75,1,1,2.00
03/04/2005,03:04,1210.75,1210.75,1210.75,1210.75,8,0,8.00
03/04/2005,03:05,1210.75,1210.75,1210.75,1210.75,27,0,27.00
03/04/2005,03:08,1210.75,1210.75,1210.50,1210.50,3,97,100.00
03/04/2005,03:09,1210.50,1210.50,1210.50,1210.50,0,8,8.00
03/04/2005,03:11,1210.25,1210.25,1210.25,1210.25,0,58,58.00
03/04/2005,03:12,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/04/2005,03:13,1210.00,1210.00,1210.00,1210.00,0,10,10.00
03/04/2005,03:14,1210.25,1210.25,1210.25,1210.25,36,0,36.00
03/04/2005,03:16,1210.25,1210.25,1210.25,1210.25,10,0,10.00
03/04/2005,03:19,1210.50,1210.50,1210.50,1210.50,3,0,3.00
03/04/2005,03:20,1210.25,1210.25,1210.25,1210.25,0,63,63.00
03/04/2005,03:22,1210.25,1210.25,1210.25,1210.25,0,2,2.00
03/04/2005,03:23,1210.00,1210.00,1210.00,1210.00,0,14,14.00
03/04/2005,03:24,1210.00,1210.25,1210.00,1210.25,35,27,62.00
03/04/2005,03:25,1210.25,1210.25,1210.25,1210.25,2,0,2.00
03/04/2005,03:28,1210.00,1210.00,1210.00,1210.00,0,2,2.00
03/04/2005,03:29,1210.25,1210.25,1210.25,1210.25,34,0,34.00
03/04/2005,03:30,1210.25,1210.25,1210.25,1210.25,19,0,19.00
03/04/2005,03:31,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/04/2005,03:33,1210.25,1210.25,1210.25,1210.25,5,0,5.00
03/04/2005,03:34,1210.00,1210.00,1210.00,1210.00,0,10,10.00
03/04/2005,03:36,1210.25,1210.25,1210.25,1210.25,56,0,56.00
03/04/2005,03:37,1210.25,1210.25,1210.25,1210.25,25,0,25.00
03/04/2005,03:40,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/04/2005,03:41,1210.25,1210.25,1210.25,1210.25,30,0,30.00
03/04/2005,03:42,1210.25,1210.25,1210.25,1210.25,5,0,5.00
03/04/2005,03:50,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/04/2005,03:52,1210.25,1210.50,1210.25,1210.50,5,0,5.00
03/04/2005,03:53,1210.25,1210.25,1210.25,1210.25,0,5,5.00
03/04/2005,03:54,1210.00,1210.00,1210.00,1210.00,0,62,62.00
03/04/2005,03:55,1210.00,1210.00,1210.00,1210.00,0,6,6.00
03/04/2005,03:56,1210.00,1210.00,1210.00,1210.00,0,6,6.00
03/04/2005,03:57,1210.00,1210.00,1210.00,1210.00,0,3,3.00
03/04/2005,04:02,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/04/2005,04:04,1209.75,1209.75,1209.75,1209.75,0,14,14.00
03/04/2005,04:05,1209.75,1209.75,1209.75,1209.75,0,141,141.00
03/04/2005,04:06,1209.75,1209.75,1209.75,1209.75,0,6,6.00
03/04/2005,04:09,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/04/2005,04:10,1209.75,1209.75,1209.75,1209.75,0,2,2.00
03/04/2005,04:11,1210.00,1210.00,1210.00,1210.00,10,0,10.00
03/04/2005,04:12,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/04/2005,04:13,1210.00,1210.00,1210.00,1210.00,2,0,2.00
03/04/2005,04:15,1210.00,1210.00,1210.00,1210.00,50,0,50.00
03/04/2005,04:16,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/04/2005,04:18,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/04/2005,04:21,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/04/2005,04:23,1210.00,1210.00,1210.00,1210.00,5,0,5.00
03/04/2005,04:24,1209.75,1210.00,1209.75,1210.00,5,1,6.00
03/04/2005,04:28,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/04/2005,04:33,1209.75,1209.75,1209.75,1209.75,0,66,66.00
03/04/2005,04:34,1209.75,1209.75,1209.75,1209.75,0,12,12.00
03/04/2005,04:35,1209.50,1209.75,1209.50,1209.75,13,3,16.00
03/04/2005,04:36,1209.75,1209.75,1209.75,1209.75,26,0,26.00
03/04/2005,04:37,1209.75,1210.00,1209.75,1210.00,2,0,2.00
03/04/2005,04:38,1209.75,1209.75,1209.75,1209.75,0,4,4.00
03/04/2005,04:42,1209.75,1209.75,1209.75,1209.75,0,28,28.00
03/04/2005,04:43,1209.75,1209.75,1209.75,1209.75,0,8,8.00
03/04/2005,04:45,1210.00,1210.00,1210.00,1210.00,10,0,10.00
03/04/2005,04:47,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/04/2005,04:50,1210.00,1210.00,1209.75,1209.75,1,8,9.00
03/04/2005,04:53,1210.00,1210.00,1210.00,1210.00,74,0,74.00
03/04/2005,04:56,1210.25,1210.25,1210.25,1210.25,11,0,11.00
03/04/2005,04:58,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/04/2005,04:59,1210.50,1210.50,1210.25,1210.25,2,68,70.00
03/04/2005,05:00,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/04/2005,05:02,1210.25,1210.25,1210.25,1210.25,0,94,94.00
03/04/2005,05:06,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/04/2005,05:08,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/04/2005,05:10,1210.25,1210.25,1210.25,1210.25,0,54,54.00
03/04/2005,05:12,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/04/2005,05:13,1210.25,1210.25,1210.25,1210.25,0,51,51.00
03/04/2005,05:14,1210.50,1210.50,1210.50,1210.50,4,0,4.00
03/04/2005,05:15,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/04/2005,05:16,1210.25,1210.25,1210.25,1210.25,0,10,10.00
03/04/2005,05:17,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/04/2005,05:19,1210.50,1210.50,1210.50,1210.50,18,0,18.00
03/04/2005,05:23,1210.50,1210.50,1210.00,1210.00,4,14,18.00
03/04/2005,05:26,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/04/2005,05:27,1210.25,1210.25,1210.25,1210.25,65,0,65.00
03/04/2005,05:31,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/04/2005,05:32,1210.00,1210.00,1210.00,1210.00,0,28,28.00
03/04/2005,05:33,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/04/2005,05:35,1210.25,1210.25,1210.25,1210.25,12,0,12.00
03/04/2005,05:36,1210.25,1210.50,1210.25,1210.50,6,0,6.00
03/04/2005,05:37,1210.50,1210.75,1210.50,1210.75,135,0,135.00
03/04/2005,05:38,1210.75,1211.25,1210.75,1211.25,117,0,117.00
03/04/2005,05:39,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/04/2005,05:42,1211.25,1211.25,1211.25,1211.25,118,0,118.00
03/04/2005,05:43,1211.25,1211.25,1211.25,1211.25,121,0,121.00
03/04/2005,05:44,1211.25,1211.25,1211.25,1211.25,11,0,11.00
03/04/2005,05:45,1211.50,1211.75,1211.50,1211.75,41,0,41.00
03/04/2005,05:46,1211.25,1211.50,1211.25,1211.50,37,1,38.00
03/04/2005,05:47,1211.50,1211.50,1211.25,1211.50,121,1,122.00
03/04/2005,05:48,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/04/2005,05:49,1211.50,1211.50,1211.00,1211.00,3,33,36.00
03/04/2005,05:50,1211.00,1211.50,1211.00,1211.50,70,4,74.00
03/04/2005,05:52,1211.25,1211.25,1211.25,1211.25,0,134,134.00
03/04/2005,05:54,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/04/2005,05:57,1211.00,1211.00,1211.00,1211.00,0,1,1.00
03/04/2005,06:00,1211.00,1211.00,1211.00,1211.00,0,20,20.00
03/04/2005,06:06,1211.00,1211.00,1211.00,1211.00,0,31,31.00
03/04/2005,06:07,1211.00,1211.25,1211.00,1211.00,10,2,12.00
03/04/2005,06:09,1211.25,1211.25,1211.00,1211.00,3,70,73.00
03/04/2005,06:10,1211.00,1211.00,1211.00,1211.00,0,3,3.00
03/04/2005,06:11,1211.00,1211.00,1211.00,1211.00,0,121,121.00
03/04/2005,06:12,1211.00,1211.00,1211.00,1211.00,0,15,15.00
03/04/2005,06:13,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/04/2005,06:15,1211.25,1211.50,1211.25,1211.25,68,46,114.00
03/04/2005,06:16,1211.25,1211.25,1211.00,1211.25,38,22,60.00
03/04/2005,06:17,1211.25,1211.25,1211.25,1211.25,3,0,3.00
03/04/2005,06:18,1211.25,1211.25,1211.25,1211.25,18,0,18.00
03/04/2005,06:19,1211.25,1211.25,1211.25,1211.25,5,0,5.00
03/04/2005,06:20,1211.25,1211.50,1211.25,1211.50,8,0,8.00
03/04/2005,06:21,1211.25,1211.25,1211.25,1211.25,0,6,6.00
03/04/2005,06:22,1211.25,1211.25,1211.25,1211.25,0,13,13.00
03/04/2005,06:23,1211.25,1211.25,1211.25,1211.25,0,5,5.00
03/04/2005,06:24,1211.25,1211.25,1211.25,1211.25,0,144,144.00
03/04/2005,06:25,1211.50,1211.50,1211.25,1211.50,108,1,109.00
03/04/2005,06:26,1211.50,1211.50,1211.50,1211.50,12,0,12.00
03/04/2005,06:27,1211.75,1211.75,1211.50,1211.50,1,12,13.00
03/04/2005,06:28,1211.50,1211.50,1211.25,1211.50,24,88,112.00
03/04/2005,06:30,1211.25,1211.50,1211.25,1211.50,20,1,21.00
03/04/2005,06:31,1211.75,1211.75,1211.75,1211.75,10,0,10.00
03/04/2005,06:32,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/04/2005,06:34,1211.50,1212.00,1211.50,1212.00,113,4,117.00
03/04/2005,06:35,1211.75,1211.75,1211.75,1211.75,0,127,127.00
03/04/2005,06:36,1211.50,1211.75,1211.50,1211.50,3,15,18.00
03/04/2005,06:37,1211.50,1211.75,1211.50,1211.75,3,6,9.00
03/04/2005,06:38,1211.50,1211.50,1211.50,1211.50,0,4,4.00
03/04/2005,06:39,1211.50,1211.50,1211.50,1211.50,0,52,52.00
03/04/2005,06:40,1211.50,1211.50,1211.50,1211.50,0,11,11.00
03/04/2005,06:41,1211.75,1211.75,1211.75,1211.75,6,0,6.00
03/04/2005,06:42,1211.75,1211.75,1211.50,1211.50,5,5,10.00
03/04/2005,06:43,1211.50,1211.50,1211.50,1211.50,0,101,101.00
03/04/2005,06:44,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/04/2005,06:45,1211.25,1211.25,1211.25,1211.25,0,150,150.00
03/04/2005,06:47,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/04/2005,06:49,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/04/2005,06:50,1211.50,1211.50,1211.25,1211.50,113,20,133.00
03/04/2005,06:51,1211.50,1211.75,1211.50,1211.50,35,2,37.00
03/04/2005,06:52,1211.50,1211.50,1211.50,1211.50,0,24,24.00
03/04/2005,06:53,1211.25,1211.50,1211.25,1211.50,15,50,65.00
03/04/2005,06:54,1211.25,1211.50,1211.25,1211.50,1,77,78.00
03/04/2005,06:55,1211.50,1211.50,1211.25,1211.25,27,76,103.00
03/04/2005,06:56,1211.25,1211.25,1211.00,1211.00,0,130,130.00
03/04/2005,06:57,1211.25,1211.25,1211.25,1211.25,30,0,30.00
03/04/2005,06:58,1211.00,1211.25,1211.00,1211.00,2,180,182.00
03/04/2005,06:59,1211.00,1211.25,1211.00,1211.25,26,1,27.00
03/04/2005,07:00,1211.25,1211.25,1211.25,1211.25,5,0,5.00
03/04/2005,07:01,1211.25,1211.25,1211.25,1211.25,68,0,68.00
03/04/2005,07:02,1211.25,1211.25,1211.25,1211.25,4,0,4.00
03/04/2005,07:03,1211.25,1211.25,1211.25,1211.25,13,0,13.00
03/04/2005,07:04,1211.25,1211.25,1211.25,1211.25,12,0,12.00
03/04/2005,07:06,1211.25,1211.75,1211.25,1211.50,425,60,485.00
03/04/2005,07:07,1211.75,1212.00,1211.50,1211.75,239,53,292.00
03/04/2005,07:08,1211.75,1212.25,1211.75,1212.00,212,17,229.00
03/04/2005,07:09,1212.00,1212.50,1212.00,1212.50,674,40,714.00
03/04/2005,07:10,1212.50,1213.00,1212.50,1212.75,405,62,467.00
03/04/2005,07:11,1212.75,1212.75,1212.50,1212.50,0,126,126.00
03/04/2005,07:12,1212.50,1212.75,1212.25,1212.50,4,197,201.00
03/04/2005,07:13,1212.50,1212.50,1212.25,1212.50,11,25,36.00
03/04/2005,07:14,1212.50,1212.50,1212.25,1212.25,1,3,4.00
03/04/2005,07:15,1212.25,1212.50,1212.25,1212.25,4,202,206.00
03/04/2005,07:16,1212.25,1212.25,1212.00,1212.00,1,171,172.00
03/04/2005,07:17,1212.00,1212.25,1212.00,1212.25,13,59,72.00
03/04/2005,07:18,1212.00,1212.25,1212.00,1212.00,56,13,69.00
03/04/2005,07:19,1212.00,1212.00,1212.00,1212.00,0,9,9.00
03/04/2005,07:20,1212.00,1212.25,1212.00,1212.25,8,1,9.00
03/04/2005,07:21,1212.25,1212.25,1211.75,1212.00,94,165,259.00
03/04/2005,07:22,1212.00,1212.00,1212.00,1212.00,189,0,189.00
03/04/2005,07:23,1212.00,1212.00,1212.00,1212.00,100,0,100.00
03/04/2005,07:24,1212.00,1212.25,1212.00,1212.00,3,7,10.00
03/04/2005,07:25,1212.00,1212.25,1211.75,1212.00,66,79,145.00
03/04/2005,07:26,1212.00,1212.25,1211.75,1212.00,253,812,1065.00
03/04/2005,07:27,1211.75,1212.00,1211.50,1211.75,39,163,202.00
03/04/2005,07:28,1211.75,1212.00,1211.50,1212.00,139,118,257.00
03/04/2005,07:29,1211.75,1212.50,1211.75,1211.75,381,311,692.00
03/04/2005,07:30,1211.75,1215.00,1211.75,1212.25,1528,951,2479.00
03/04/2005,07:31,1212.50,1216.00,1212.50,1215.50,5214,3035,8249.00
03/04/2005,07:32,1215.75,1216.00,1214.50,1214.75,2646,2204,4850.00
03/04/2005,07:33,1214.75,1215.25,1214.50,1215.00,660,689,1349.00
03/04/2005,07:34,1215.00,1215.75,1215.00,1215.75,1442,540,1982.00
03/04/2005,07:35,1215.50,1216.50,1215.50,1216.25,3106,407,3513.00
03/04/2005,07:36,1216.50,1216.50,1215.75,1216.00,1282,964,2246.00
03/04/2005,07:37,1216.00,1217.00,1216.00,1216.00,963,1227,2190.00
03/04/2005,07:38,1216.00,1216.00,1215.25,1215.75,354,1121,1475.00
03/04/2005,07:39,1215.75,1216.00,1215.50,1215.75,38,335,373.00
03/04/2005,07:40,1215.75,1215.75,1215.00,1215.25,150,1222,1372.00
03/04/2005,07:41,1215.25,1215.75,1215.25,1215.75,298,101,399.00
03/04/2005,07:42,1215.75,1215.75,1215.25,1215.50,542,228,770.00
03/04/2005,07:43,1215.75,1216.00,1215.75,1216.00,443,5,448.00
03/04/2005,07:44,1216.00,1216.00,1215.50,1215.50,18,140,158.00
03/04/2005,07:45,1215.50,1216.25,1215.25,1215.75,1019,445,1464.00
03/04/2005,07:46,1215.75,1216.50,1215.75,1216.50,784,47,831.00
03/04/2005,07:47,1216.25,1216.50,1216.00,1216.50,1432,751,2183.00
03/04/2005,07:48,1216.50,1216.75,1216.25,1216.25,94,325,419.00
03/04/2005,07:49,1216.25,1216.50,1216.25,1216.50,822,332,1154.00
03/04/2005,07:50,1216.50,1216.75,1216.25,1216.50,826,263,1089.00
03/04/2005,07:51,1216.25,1216.50,1216.25,1216.50,188,227,415.00
03/04/2005,07:52,1216.50,1216.50,1216.25,1216.50,240,261,501.00
03/04/2005,07:53,1216.25,1216.50,1216.25,1216.50,179,115,294.00
03/04/2005,07:54,1216.50,1216.75,1216.25,1216.50,70,332,402.00
03/04/2005,07:55,1216.50,1216.75,1216.50,1216.50,41,168,209.00
03/04/2005,07:56,1216.50,1216.75,1216.25,1216.50,840,1154,1994.00
03/04/2005,07:57,1216.50,1219.00,1216.50,1219.00,4437,635,5072.00
03/04/2005,07:58,1219.00,1219.00,1218.25,1218.50,2080,1351,3431.00
03/04/2005,07:59,1218.75,1219.00,1218.50,1218.50,982,214,1196.00
03/04/2005,08:00,1218.75,1219.00,1217.75,1218.25,637,1822,2459.00
03/04/2005,08:01,1218.25,1218.25,1217.50,1217.75,245,752,997.00
03/04/2005,08:02,1217.50,1217.75,1217.00,1217.25,713,1513,2226.00
03/04/2005,08:03,1217.25,1218.00,1217.00,1217.75,900,274,1174.00
03/04/2005,08:04,1218.00,1218.00,1217.50,1217.75,64,452,516.00
03/04/2005,08:05,1217.75,1218.00,1217.50,1217.50,104,384,488.00
03/04/2005,08:06,1217.75,1218.50,1217.75,1218.00,1055,424,1479.00
03/04/2005,08:07,1218.00,1218.25,1218.00,1218.00,2,378,380.00
03/04/2005,08:08,1218.00,1218.25,1218.00,1218.00,1,478,479.00
03/04/2005,08:09,1218.00,1218.00,1217.75,1217.75,0,227,227.00
03/04/2005,08:10,1217.75,1217.75,1217.50,1217.50,3,408,411.00
03/04/2005,08:11,1217.25,1217.75,1217.25,1217.50,273,65,338.00
03/04/2005,08:12,1217.50,1218.00,1217.50,1217.75,135,90,225.00
03/04/2005,08:13,1217.75,1218.25,1217.75,1218.00,250,376,626.00
03/04/2005,08:14,1218.00,1218.25,1218.00,1218.00,33,246,279.00
03/04/2005,08:15,1218.00,1218.25,1218.00,1218.25,4,139,143.00
03/04/2005,08:16,1218.25,1218.25,1218.00,1218.00,64,60,124.00
03/04/2005,08:17,1218.00,1218.00,1217.75,1217.75,20,315,335.00
03/04/2005,08:18,1217.75,1217.75,1217.50,1217.75,9,25,34.00
03/04/2005,08:19,1217.50,1217.50,1217.25,1217.50,127,206,333.00
03/04/2005,08:20,1217.50,1217.75,1217.50,1217.75,132,31,163.00
03/04/2005,08:21,1217.75,1217.75,1217.50,1217.50,2,38,40.00
03/04/2005,08:22,1217.50,1217.50,1217.25,1217.50,105,5,110.00
03/04/2005,08:23,1217.50,1217.50,1217.25,1217.50,204,15,219.00
03/04/2005,08:24,1217.25,1217.50,1217.25,1217.50,133,14,147.00
03/04/2005,08:25,1217.50,1217.50,1217.25,1217.25,84,11,95.00
03/04/2005,08:26,1217.25,1217.75,1217.25,1217.50,131,150,281.00
03/04/2005,08:27,1217.50,1217.50,1217.25,1217.50,182,14,196.00
03/04/2005,08:28,1217.50,1217.75,1217.50,1217.75,41,7,48.00
03/04/2005,08:29,1217.75,1218.00,1217.50,1218.00,280,23,303.00
03/04/2005,08:30,1218.00,1218.00,1217.75,1217.75,96,487,583.00
03/04/2005,08:31,1217.75,1217.75,1217.00,1217.00,2651,1869,4520.00
03/04/2005,08:32,1217.00,1217.50,1216.75,1217.50,2188,1069,3257.00
03/04/2005,08:33,1217.50,1217.75,1217.25,1217.25,1523,708,2231.00
03/04/2005,08:34,1217.50,1218.00,1217.25,1217.75,951,272,1223.00
03/04/2005,08:35,1217.75,1217.75,1217.00,1217.00,508,1585,2093.00
03/04/2005,08:36,1217.00,1217.25,1216.50,1217.00,619,2512,3131.00
03/04/2005,08:37,1217.00,1217.00,1216.50,1217.00,1335,1141,2476.00
03/04/2005,08:38,1217.00,1217.25,1216.75,1217.25,980,663,1643.00
03/04/2005,08:39,1217.00,1217.25,1216.75,1216.75,407,751,1158.00
03/04/2005,08:40,1216.75,1217.00,1216.25,1216.25,697,2217,2914.00
03/04/2005,08:41,1216.25,1216.50,1216.00,1216.00,218,1999,2217.00
03/04/2005,08:42,1216.00,1216.50,1216.00,1216.00,534,921,1455.00
03/04/2005,08:43,1216.00,1216.75,1215.75,1216.50,1648,1063,2711.00
03/04/2005,08:44,1216.50,1216.50,1215.75,1216.00,1182,1669,2851.00
03/04/2005,08:45,1216.00,1216.25,1215.75,1216.00,953,1026,1979.00
03/04/2005,08:46,1216.00,1216.25,1215.50,1215.50,1072,1516,2588.00
03/04/2005,08:47,1215.75,1216.00,1215.25,1216.00,452,1080,1532.00
03/04/2005,08:48,1216.00,1216.25,1215.50,1215.75,959,1746,2705.00
03/04/2005,08:49,1215.75,1216.25,1215.50,1216.00,1562,679,2241.00
03/04/2005,08:50,1215.75,1216.25,1215.25,1216.25,1371,1616,2987.00
03/04/2005,08:51,1216.25,1216.75,1216.00,1216.25,892,1607,2499.00
03/04/2005,08:52,1216.25,1217.00,1216.00,1217.00,2418,306,2724.00
03/04/2005,08:53,1216.75,1217.25,1216.25,1216.75,1073,967,2040.00
03/04/2005,08:54,1217.00,1217.25,1216.50,1217.00,1474,796,2270.00
03/04/2005,08:55,1217.00,1217.25,1216.25,1216.50,568,1987,2555.00
03/04/2005,08:56,1216.50,1216.75,1216.50,1216.75,603,629,1232.00
03/04/2005,08:57,1216.50,1218.00,1216.50,1217.75,3306,914,4220.00
03/04/2005,08:58,1217.75,1218.25,1217.50,1218.00,2563,1911,4474.00
03/04/2005,08:59,1218.00,1219.00,1218.00,1218.75,5002,1608,6610.00
03/04/2005,09:00,1218.75,1219.00,1217.75,1218.00,858,2347,3205.00
03/04/2005,09:01,1218.00,1219.00,1217.75,1218.75,1965,1517,3482.00
03/04/2005,09:02,1218.75,1220.25,1218.75,1220.25,8578,3129,11707.00
03/04/2005,09:03,1220.00,1220.50,1219.75,1220.25,5175,3628,8803.00
03/04/2005,09:04,1220.25,1220.50,1219.75,1220.00,1179,1985,3164.00
03/04/2005,09:05,1219.75,1221.00,1219.75,1220.75,5404,1585,6989.00
03/04/2005,09:06,1220.75,1222.00,1220.75,1221.75,8054,2402,10456.00
03/04/2005,09:07,1222.00,1222.00,1221.25,1222.00,2132,2484,4616.00
03/04/2005,09:08,1221.75,1222.25,1220.50,1220.75,2779,5921,8700.00
03/04/2005,09:09,1220.75,1221.00,1220.00,1220.50,2378,4844,7222.00
03/04/2005,09:10,1220.25,1220.50,1220.00,1220.50,562,1490,2052.00
03/04/2005,09:11,1220.50,1220.50,1220.25,1220.50,754,553,1307.00
03/04/2005,09:12,1220.25,1220.75,1220.00,1220.00,1132,1520,2652.00
03/04/2005,09:13,1220.00,1220.50,1220.00,1220.00,898,1493,2391.00
03/04/2005,09:14,1220.25,1220.50,1220.00,1220.25,756,232,988.00
03/04/2005,09:15,1220.25,1220.75,1220.25,1220.50,967,897,1864.00
03/04/2005,09:16,1220.50,1220.50,1220.25,1220.50,807,29,836.00
03/04/2005,09:17,1220.50,1221.00,1220.50,1221.00,921,290,1211.00
03/04/2005,09:18,1220.75,1221.00,1220.75,1221.00,1247,641,1888.00
03/04/2005,09:19,1221.00,1221.00,1220.25,1220.50,336,1216,1552.00
03/04/2005,09:20,1220.50,1220.75,1220.25,1220.50,251,315,566.00
03/04/2005,09:21,1220.75,1221.00,1220.50,1221.00,913,424,1337.00
03/04/2005,09:22,1221.00,1223.00,1221.00,1223.00,7895,2975,10870.00
03/04/2005,09:23,1222.75,1223.00,1222.25,1222.50,2387,2374,4761.00
03/04/2005,09:24,1222.50,1222.75,1222.25,1222.50,1525,660,2185.00
03/04/2005,09:25,1222.75,1222.75,1222.25,1222.50,1068,590,1658.00
03/04/2005,09:26,1222.50,1222.75,1222.25,1222.50,798,500,1298.00
03/04/2005,09:27,1222.50,1222.50,1222.00,1222.00,939,1925,2864.00
03/04/2005,09:28,1222.00,1222.75,1221.50,1221.75,1682,3153,4835.00
03/04/2005,09:29,1221.50,1221.75,1220.75,1221.25,1625,3626,5251.00
03/04/2005,09:30,1221.25,1221.50,1220.75,1221.00,487,1826,2313.00
03/04/2005,09:31,1221.25,1221.25,1220.75,1221.00,136,1359,1495.00
03/04/2005,09:32,1221.00,1221.00,1220.75,1220.75,400,1324,1724.00
03/04/2005,09:33,1220.75,1221.00,1220.50,1220.75,543,689,1232.00
03/04/2005,09:34,1220.75,1221.00,1220.50,1221.00,674,142,816.00
03/04/2005,09:35,1221.00,1221.25,1220.75,1221.00,821,260,1081.00
03/04/2005,09:36,1220.75,1221.00,1220.25,1220.50,335,1868,2203.00
03/04/2005,09:37,1220.50,1220.75,1220.25,1220.25,457,963,1420.00
03/04/2005,09:38,1220.25,1220.75,1220.25,1220.25,430,780,1210.00
03/04/2005,09:39,1220.25,1220.50,1219.75,1220.25,344,2207,2551.00
03/04/2005,09:40,1220.25,1220.50,1220.00,1220.50,550,485,1035.00
03/04/2005,09:41,1220.50,1220.50,1220.00,1220.00,60,1046,1106.00
03/04/2005,09:42,1220.25,1220.50,1219.75,1220.50,779,343,1122.00
03/04/2005,09:43,1220.25,1220.50,1220.25,1220.25,38,687,725.00
03/04/2005,09:44,1220.25,1220.75,1220.25,1220.75,1217,196,1413.00
03/04/2005,09:45,1220.75,1220.75,1220.25,1220.50,125,819,944.00
03/04/2005,09:46,1220.50,1220.75,1220.25,1220.50,666,87,753.00
03/04/2005,09:47,1220.75,1221.00,1220.50,1221.00,1120,191,1311.00
03/04/2005,09:48,1220.75,1221.00,1220.25,1220.50,162,1271,1433.00
03/04/2005,09:49,1220.25,1220.50,1220.00,1220.50,131,644,775.00
03/04/2005,09:50,1220.50,1221.00,1220.25,1220.50,1692,466,2158.00
03/04/2005,09:51,1220.50,1220.50,1219.75,1220.25,962,1344,2306.00
03/04/2005,09:52,1220.25,1220.25,1219.75,1219.75,96,945,1041.00
03/04/2005,09:53,1219.75,1220.00,1219.00,1219.00,750,3147,3897.00
03/04/2005,09:54,1219.25,1219.25,1218.50,1218.75,1512,3659,5171.00
03/04/2005,09:55,1218.75,1219.00,1218.50,1219.00,766,842,1608.00
03/04/2005,09:56,1219.00,1219.25,1218.75,1219.00,820,445,1265.00
03/04/2005,09:57,1219.00,1219.50,1218.75,1219.50,1533,1174,2707.00
03/04/2005,09:58,1219.50,1219.75,1219.25,1219.50,719,217,936.00
03/04/2005,09:59,1219.50,1219.75,1218.50,1218.75,94,2825,2919.00
03/04/2005,10:00,1218.75,1219.00,1218.25,1218.75,899,1049,1948.00
03/04/2005,10:01,1218.75,1219.25,1218.75,1219.25,869,63,932.00
03/04/2005,10:02,1219.00,1219.25,1218.50,1219.00,334,656,990.00
03/04/2005,10:03,1219.00,1219.25,1218.75,1219.25,554,217,771.00
03/04/2005,10:04,1219.25,1219.25,1218.50,1219.00,365,483,848.00
03/04/2005,10:05,1219.00,1219.25,1218.75,1219.00,315,883,1198.00
03/04/2005,10:06,1218.75,1219.25,1218.50,1219.00,381,438,819.00
03/04/2005,10:07,1219.25,1219.25,1218.50,1219.00,424,1511,1935.00
03/04/2005,10:08,1218.75,1219.00,1218.25,1218.25,1451,1937,3388.00
03/04/2005,10:09,1218.25,1218.75,1217.75,1218.00,750,1842,2592.00
03/04/2005,10:10,1218.00,1218.25,1217.75,1218.00,1215,1881,3096.00
03/04/2005,10:11,1218.25,1218.50,1217.75,1218.25,1259,1844,3103.00
03/04/2005,10:12,1218.25,1218.50,1218.00,1218.25,564,512,1076.00
03/04/2005,10:13,1218.50,1218.50,1218.00,1218.25,306,291,597.00
03/04/2005,10:14,1218.25,1218.50,1218.00,1218.25,171,531,702.00
03/04/2005,10:15,1218.25,1218.75,1218.00,1218.75,902,282,1184.00
03/04/2005,10:16,1218.50,1218.75,1218.50,1218.75,67,108,175.00
03/04/2005,10:17,1218.75,1219.00,1218.50,1219.00,1281,107,1388.00
03/04/2005,10:18,1219.00,1219.25,1218.75,1219.25,1850,300,2150.00
03/04/2005,10:19,1219.25,1219.50,1219.00,1219.25,485,271,756.00
03/04/2005,10:20,1219.25,1219.50,1219.00,1219.00,362,486,848.00
03/04/2005,10:21,1219.00,1219.25,1218.50,1218.75,479,2418,2897.00
03/04/2005,10:22,1218.75,1219.00,1218.50,1218.75,93,148,241.00
03/04/2005,10:23,1219.00,1219.25,1218.75,1219.25,491,6,497.00
03/04/2005,10:24,1219.25,1219.75,1219.00,1219.50,1270,422,1692.00
03/04/2005,10:25,1219.50,1219.75,1218.75,1219.25,587,566,1153.00
03/04/2005,10:26,1219.00,1219.50,1219.00,1219.50,199,19,218.00
03/04/2005,10:27,1219.50,1219.75,1219.25,1219.50,429,210,639.00
03/04/2005,10:28,1219.50,1220.25,1219.25,1220.25,2349,1592,3941.00
03/04/2005,10:29,1220.00,1220.75,1220.00,1220.75,2636,255,2891.00
03/04/2005,10:30,1220.50,1221.25,1220.50,1221.00,3149,1619,4768.00
03/04/2005,10:31,1221.25,1221.50,1220.75,1220.75,827,1125,1952.00
03/04/2005,10:32,1220.75,1221.25,1220.75,1221.00,1123,658,1781.00
03/04/2005,10:33,1221.00,1221.25,1220.75,1221.00,687,512,1199.00
03/04/2005,10:34,1221.00,1221.25,1220.75,1220.75,142,936,1078.00
03/04/2005,10:35,1221.00,1221.25,1220.75,1221.00,333,447,780.00
03/04/2005,10:36,1220.75,1221.50,1220.75,1221.25,1322,444,1766.00
03/04/2005,10:37,1221.25,1221.50,1221.00,1221.00,66,245,311.00
03/04/2005,10:38,1221.00,1221.25,1220.75,1220.75,275,441,716.00
03/04/2005,10:39,1221.00,1221.00,1220.75,1221.00,48,13,61.00
03/04/2005,10:40,1221.00,1221.25,1220.75,1220.75,619,268,887.00
03/04/2005,10:41,1220.75,1221.00,1220.00,1220.00,29,1925,1954.00
03/04/2005,10:42,1220.00,1220.75,1220.00,1220.50,1262,548,1810.00
03/04/2005,10:43,1220.25,1220.75,1220.25,1220.75,313,48,361.00
03/04/2005,10:44,1220.50,1221.25,1220.50,1221.00,1526,276,1802.00
03/04/2005,10:45,1221.25,1221.25,1220.50,1220.50,276,1159,1435.00
03/04/2005,10:46,1220.50,1220.75,1220.50,1220.50,32,51,83.00
03/04/2005,10:47,1220.50,1220.75,1220.00,1220.25,303,1437,1740.00
03/04/2005,10:48,1220.25,1220.50,1220.00,1220.50,154,308,462.00
03/04/2005,10:49,1220.50,1220.50,1220.25,1220.25,28,699,727.00
03/04/2005,10:50,1220.25,1221.00,1220.25,1221.00,1575,28,1603.00
03/04/2005,10:51,1221.00,1221.00,1220.75,1220.75,271,41,312.00
03/04/2005,10:52,1220.75,1221.00,1220.50,1220.50,92,548,640.00
03/04/2005,10:53,1220.50,1221.25,1220.50,1221.00,764,136,900.00
03/04/2005,10:54,1221.00,1221.00,1220.50,1220.75,283,551,834.00
03/04/2005,10:55,1220.75,1221.00,1220.25,1220.75,590,583,1173.00
03/04/2005,10:56,1220.75,1221.25,1220.50,1220.75,326,399,725.00
03/04/2005,10:57,1220.75,1221.00,1220.50,1221.00,267,13,280.00
03/04/2005,10:58,1220.75,1221.00,1220.50,1220.50,49,882,931.00
03/04/2005,10:59,1220.25,1220.75,1220.25,1220.50,190,129,319.00
03/04/2005,11:00,1220.50,1220.50,1220.00,1220.25,405,518,923.00
03/04/2005,11:01,1220.25,1220.50,1220.00,1220.00,317,322,639.00
03/04/2005,11:02,1220.25,1220.25,1219.75,1220.00,934,1504,2438.00
03/04/2005,11:03,1220.00,1220.25,1220.00,1220.00,13,33,46.00
03/04/2005,11:04,1220.00,1220.25,1219.75,1220.25,807,636,1443.00
03/04/2005,11:05,1220.25,1220.50,1220.00,1220.00,99,259,358.00
03/04/2005,11:06,1220.00,1220.50,1219.75,1220.25,388,1042,1430.00
03/04/2005,11:07,1220.50,1220.50,1220.25,1220.50,12,98,110.00
03/04/2005,11:08,1220.25,1220.75,1220.25,1220.50,800,448,1248.00
03/04/2005,11:09,1220.75,1221.00,1220.50,1220.50,693,102,795.00
03/04/2005,11:10,1220.50,1220.75,1220.25,1220.50,180,339,519.00
03/04/2005,11:11,1220.75,1220.75,1220.50,1220.75,10,26,36.00
03/04/2005,11:12,1220.75,1220.75,1220.25,1220.50,44,240,284.00
03/04/2005,11:13,1220.75,1220.75,1220.50,1220.50,7,16,23.00
03/04/2005,11:14,1220.50,1220.50,1220.00,1220.25,12,512,524.00
03/04/2005,11:15,1220.25,1220.25,1219.75,1220.00,57,536,593.00
03/04/2005,11:16,1220.00,1220.25,1220.00,1220.00,306,35,341.00
03/04/2005,11:17,1220.00,1220.75,1220.00,1220.25,455,699,1154.00
03/04/2005,11:18,1220.50,1221.25,1220.50,1221.00,1260,25,1285.00
03/04/2005,11:19,1221.00,1221.25,1220.75,1220.75,948,214,1162.00
03/04/2005,11:20,1220.75,1221.25,1220.75,1221.00,517,288,805.00
03/04/2005,11:21,1221.00,1221.00,1220.50,1220.75,156,576,732.00
03/04/2005,11:22,1220.75,1221.75,1220.50,1221.25,3531,968,4499.00
03/04/2005,11:23,1221.50,1222.00,1221.25,1221.25,1370,1162,2532.00
03/04/2005,11:24,1221.25,1221.50,1221.25,1221.50,55,20,75.00
03/04/2005,11:25,1221.25,1221.50,1221.25,1221.50,420,10,430.00
03/04/2005,11:26,1221.50,1221.50,1220.50,1221.00,222,747,969.00
03/04/2005,11:27,1221.00,1221.25,1220.75,1221.25,290,605,895.00
03/04/2005,11:28,1221.25,1221.25,1220.75,1221.00,18,115,133.00
03/04/2005,11:29,1221.00,1221.25,1220.75,1220.75,114,410,524.00
03/04/2005,11:30,1220.50,1221.00,1220.50,1220.50,409,122,531.00
03/04/2005,11:31,1220.50,1221.00,1220.50,1220.75,178,167,345.00
03/04/2005,11:32,1220.75,1221.00,1220.50,1220.75,59,180,239.00
03/04/2005,11:33,1220.75,1220.75,1220.25,1220.50,329,493,822.00
03/04/2005,11:34,1220.75,1220.75,1220.50,1220.50,13,141,154.00
03/04/2005,11:35,1220.50,1220.75,1220.50,1220.50,13,43,56.00
03/04/2005,11:36,1220.50,1221.00,1220.50,1221.00,162,10,172.00
03/04/2005,11:37,1220.75,1221.25,1220.75,1221.25,963,28,991.00
03/04/2005,11:38,1221.25,1221.25,1221.00,1221.25,895,61,956.00
03/04/2005,11:39,1221.25,1221.25,1221.00,1221.00,211,252,463.00
03/04/2005,11:40,1221.25,1221.50,1221.00,1221.25,547,213,760.00
03/04/2005,11:41,1221.25,1221.50,1221.00,1221.00,26,409,435.00
03/04/2005,11:42,1221.00,1221.50,1221.00,1221.50,521,23,544.00
03/04/2005,11:43,1221.50,1221.75,1221.25,1221.50,608,99,707.00
03/04/2005,11:44,1221.50,1221.75,1221.25,1221.50,151,185,336.00
03/04/2005,11:45,1221.50,1221.75,1221.25,1221.50,39,208,247.00
03/04/2005,11:46,1221.50,1222.00,1221.50,1221.50,1115,213,1328.00
03/04/2005,11:47,1221.75,1221.75,1221.25,1221.25,28,200,228.00
03/04/2005,11:48,1221.25,1221.50,1221.25,1221.50,142,8,150.00
03/04/2005,11:49,1221.50,1221.50,1221.25,1221.25,130,679,809.00
03/04/2005,11:50,1221.50,1222.00,1221.50,1221.75,558,133,691.00
03/04/2005,11:51,1221.75,1222.25,1221.50,1222.25,1593,70,1663.00
03/04/2005,11:52,1222.25,1222.50,1222.00,1222.50,2281,578,2859.00
03/04/2005,11:53,1222.50,1222.75,1222.50,1222.50,694,480,1174.00
03/04/2005,11:54,1222.50,1222.75,1222.25,1222.75,1425,1736,3161.00
03/04/2005,11:55,1222.75,1223.00,1222.25,1222.25,605,891,1496.00
03/04/2005,11:56,1222.50,1222.50,1222.25,1222.50,410,562,972.00
03/04/2005,11:57,1222.50,1222.50,1221.75,1221.75,285,722,1007.00
03/04/2005,11:58,1221.75,1222.25,1221.75,1222.00,501,46,547.00
03/04/2005,11:59,1222.25,1222.50,1222.25,1222.25,331,126,457.00
03/04/2005,12:00,1222.25,1222.50,1221.75,1221.75,81,895,976.00
03/04/2005,12:01,1221.75,1222.25,1221.75,1222.25,544,325,869.00
03/04/2005,12:02,1222.25,1222.50,1222.00,1222.50,252,52,304.00
03/04/2005,12:03,1222.25,1222.50,1222.25,1222.50,7,297,304.00
03/04/2005,12:04,1222.25,1223.25,1222.25,1222.75,2883,462,3345.00
03/04/2005,12:05,1223.00,1223.00,1222.25,1222.25,383,1040,1423.00
03/04/2005,12:06,1222.50,1222.50,1221.75,1222.00,762,1096,1858.00
03/04/2005,12:07,1222.00,1222.25,1221.75,1222.00,234,551,785.00
03/04/2005,12:08,1222.25,1222.50,1222.00,1222.25,492,27,519.00
03/04/2005,12:09,1222.00,1222.25,1222.00,1222.00,16,114,130.00
03/04/2005,12:10,1222.00,1222.25,1221.75,1221.75,310,417,727.00
03/04/2005,12:11,1221.75,1222.00,1221.50,1221.50,146,749,895.00
03/04/2005,12:12,1221.50,1221.75,1221.50,1221.50,94,140,234.00
03/04/2005,12:13,1221.50,1221.75,1221.25,1221.50,30,723,753.00
03/04/2005,12:14,1221.50,1221.50,1221.00,1221.25,324,561,885.00
03/04/2005,12:15,1221.25,1221.50,1221.00,1221.25,210,1192,1402.00
03/04/2005,12:16,1221.25,1221.25,1221.00,1221.00,8,238,246.00
03/04/2005,12:17,1221.25,1221.50,1221.00,1221.50,919,54,973.00
03/04/2005,12:18,1221.50,1221.50,1221.00,1221.25,142,168,310.00
03/04/2005,12:19,1221.25,1221.25,1221.00,1221.00,126,211,337.00
03/04/2005,12:20,1221.00,1221.25,1221.00,1221.25,14,84,98.00
03/04/2005,12:21,1221.00,1221.25,1221.00,1221.25,541,11,552.00
03/04/2005,12:22,1221.50,1221.50,1221.00,1221.25,25,399,424.00
03/04/2005,12:23,1221.25,1221.25,1221.00,1221.00,30,24,54.00
03/04/2005,12:24,1221.00,1221.25,1221.00,1221.00,12,13,25.00
03/04/2005,12:25,1221.00,1221.75,1221.00,1221.75,646,371,1017.00
03/04/2005,12:26,1221.50,1222.00,1221.50,1221.75,346,345,691.00
03/04/2005,12:27,1221.75,1221.75,1221.50,1221.50,29,59,88.00
03/04/2005,12:28,1221.75,1221.75,1221.25,1221.50,57,307,364.00
03/04/2005,12:29,1221.50,1221.50,1221.00,1221.00,25,854,879.00
03/04/2005,12:30,1221.00,1221.25,1221.00,1221.00,30,113,143.00
03/04/2005,12:31,1221.25,1221.25,1221.00,1221.25,70,63,133.00
03/04/2005,12:32,1221.25,1221.50,1221.00,1221.25,314,416,730.00
03/04/2005,12:33,1221.25,1221.25,1220.75,1221.00,621,1043,1664.00
03/04/2005,12:34,1221.00,1221.50,1221.00,1221.00,258,195,453.00
03/04/2005,12:35,1221.00,1221.25,1221.00,1221.00,7,46,53.00
03/04/2005,12:36,1221.00,1221.50,1221.00,1221.25,291,372,663.00
03/04/2005,12:37,1221.25,1221.25,1220.75,1221.00,122,551,673.00
03/04/2005,12:38,1221.00,1221.25,1220.75,1221.25,786,17,803.00
03/04/2005,12:39,1221.25,1221.50,1221.00,1221.25,312,126,438.00
03/04/2005,12:40,1221.25,1221.25,1221.00,1221.25,196,37,233.00
03/04/2005,12:41,1221.50,1221.50,1221.25,1221.25,5,106,111.00
03/04/2005,12:42,1221.25,1221.75,1221.25,1221.25,614,284,898.00
03/04/2005,12:43,1221.25,1221.50,1221.25,1221.25,47,176,223.00
03/04/2005,12:44,1221.50,1221.50,1221.25,1221.50,188,22,210.00
03/04/2005,12:45,1221.50,1221.75,1221.50,1221.50,119,21,140.00
03/04/2005,12:46,1221.50,1222.50,1221.50,1222.25,1852,746,2598.00
03/04/2005,12:47,1222.25,1222.50,1222.00,1222.25,753,319,1072.00
03/04/2005,12:48,1222.25,1222.25,1222.00,1222.25,711,102,813.00
03/04/2005,12:49,1222.50,1222.50,1222.25,1222.25,27,134,161.00
03/04/2005,12:50,1222.25,1222.25,1222.00,1222.00,5,787,792.00
03/04/2005,12:51,1222.25,1222.75,1222.00,1222.50,1802,1154,2956.00
03/04/2005,12:52,1222.50,1222.75,1222.50,1222.75,493,175,668.00
03/04/2005,12:53,1222.75,1223.25,1222.50,1223.00,2555,317,2872.00
03/04/2005,12:54,1223.00,1224.25,1223.00,1223.75,4989,2390,7379.00
03/04/2005,12:55,1223.50,1223.75,1223.50,1223.75,231,810,1041.00
03/04/2005,12:56,1223.75,1223.75,1223.25,1223.50,317,1108,1425.00
03/04/2005,12:57,1223.75,1224.00,1223.50,1223.75,1064,637,1701.00
03/04/2005,12:58,1223.75,1224.00,1223.75,1224.00,404,64,468.00
03/04/2005,12:59,1223.75,1224.25,1223.75,1224.00,1558,1282,2840.00
03/04/2005,13:00,1224.00,1224.75,1224.00,1224.50,3592,538,4130.00
03/04/2005,13:01,1224.50,1225.75,1224.50,1225.25,5884,2318,8202.00
03/04/2005,13:02,1225.25,1225.50,1225.00,1225.00,1034,840,1874.00
03/04/2005,13:03,1225.25,1225.50,1225.00,1225.25,1399,914,2313.00
03/04/2005,13:04,1225.00,1225.25,1225.00,1225.25,1217,191,1408.00
03/04/2005,13:05,1225.00,1225.25,1224.75,1225.00,945,1831,2776.00
03/04/2005,13:06,1225.00,1225.25,1224.75,1225.00,83,943,1026.00
03/04/2005,13:07,1224.75,1225.25,1224.75,1225.00,759,49,808.00
03/04/2005,13:08,1225.00,1225.25,1224.75,1225.00,921,1356,2277.00
03/04/2005,13:09,1225.00,1225.25,1224.75,1225.00,800,43,843.00
03/04/2005,13:10,1225.00,1225.00,1224.75,1225.00,632,47,679.00
03/04/2005,13:11,1225.25,1225.50,1225.00,1225.50,1130,532,1662.00
03/04/2005,13:12,1225.50,1225.75,1225.00,1225.25,1008,1214,2222.00
03/04/2005,13:13,1225.00,1225.25,1224.75,1224.75,95,392,487.00
03/04/2005,13:14,1225.00,1225.00,1224.50,1224.50,91,766,857.00
03/04/2005,13:15,1224.50,1224.75,1223.75,1223.75,818,4160,4978.00
03/04/2005,13:16,1224.00,1224.00,1223.50,1223.75,368,1883,2251.00
03/04/2005,13:17,1223.75,1224.00,1223.75,1223.75,1462,357,1819.00
03/04/2005,13:18,1223.75,1224.00,1223.50,1223.50,126,1237,1363.00
03/04/2005,13:19,1223.50,1224.00,1223.50,1223.75,417,167,584.00
03/04/2005,13:20,1224.00,1224.00,1223.75,1224.00,27,101,128.00
03/04/2005,13:21,1224.00,1224.00,1223.50,1224.00,96,340,436.00
03/04/2005,13:22,1223.75,1224.00,1223.50,1224.00,162,343,505.00
03/04/2005,13:23,1224.00,1224.00,1223.50,1223.75,57,266,323.00
03/04/2005,13:24,1224.00,1224.00,1223.75,1224.00,12,134,146.00
03/04/2005,13:25,1223.75,1224.00,1223.75,1223.75,223,415,638.00
03/04/2005,13:26,1223.75,1224.00,1223.75,1223.75,20,66,86.00
03/04/2005,13:27,1223.75,1224.00,1223.75,1223.75,157,253,410.00
03/04/2005,13:28,1223.75,1224.00,1223.75,1224.00,401,63,464.00
03/04/2005,13:29,1224.00,1224.00,1223.50,1223.50,34,541,575.00
03/04/2005,13:30,1223.50,1223.75,1223.50,1223.50,16,33,49.00
03/04/2005,13:31,1223.50,1223.75,1223.50,1223.50,6,95,101.00
03/04/2005,13:32,1223.50,1223.75,1223.50,1223.75,207,32,239.00
03/04/2005,13:33,1223.50,1224.25,1223.50,1224.25,1042,73,1115.00
03/04/2005,13:34,1224.25,1224.25,1223.75,1224.25,274,158,432.00
03/04/2005,13:35,1224.00,1224.50,1224.00,1224.50,1179,107,1286.00
03/04/2005,13:36,1224.50,1224.50,1223.75,1223.75,860,643,1503.00
03/04/2005,13:37,1223.75,1224.25,1223.75,1224.25,234,59,293.00
03/04/2005,13:38,1224.00,1224.00,1223.25,1223.50,210,1438,1648.00
03/04/2005,13:39,1223.25,1223.50,1223.25,1223.50,658,185,843.00
03/04/2005,13:40,1223.50,1223.75,1223.25,1223.50,383,361,744.00
03/04/2005,13:41,1223.75,1223.75,1223.50,1223.75,46,106,152.00
03/04/2005,13:42,1223.50,1223.75,1223.50,1223.50,21,106,127.00
03/04/2005,13:43,1223.50,1223.75,1223.25,1223.50,264,357,621.00
03/04/2005,13:44,1223.50,1223.50,1223.25,1223.25,131,119,250.00
03/04/2005,13:45,1223.25,1223.50,1223.25,1223.25,36,31,67.00
03/04/2005,13:46,1223.25,1223.50,1223.25,1223.50,75,22,97.00
03/04/2005,13:47,1223.50,1223.75,1223.25,1223.75,576,29,605.00
03/04/2005,13:48,1223.75,1224.00,1223.75,1223.75,637,551,1188.00
03/04/2005,13:49,1223.75,1224.00,1223.50,1224.00,414,373,787.00
03/04/2005,13:50,1224.00,1224.00,1223.75,1223.75,22,393,415.00
03/04/2005,13:51,1223.75,1224.00,1223.75,1223.75,6,518,524.00
03/04/2005,13:52,1223.75,1224.25,1223.75,1224.25,1611,202,1813.00
03/04/2005,13:53,1224.25,1224.50,1224.00,1224.25,618,220,838.00
03/04/2005,13:54,1224.25,1224.50,1224.00,1224.25,32,409,441.00
03/04/2005,13:55,1224.25,1224.25,1223.75,1224.00,321,395,716.00
03/04/2005,13:56,1223.75,1224.00,1223.50,1223.75,287,855,1142.00
03/04/2005,13:57,1223.50,1223.75,1223.50,1223.75,22,78,100.00
03/04/2005,13:58,1223.75,1223.75,1223.50,1223.50,40,311,351.00
03/04/2005,13:59,1223.50,1223.75,1223.50,1223.75,27,14,41.00
03/04/2005,14:00,1223.50,1223.75,1223.50,1223.75,456,125,581.00
03/04/2005,14:01,1223.75,1224.00,1223.75,1223.75,191,262,453.00
03/04/2005,14:02,1224.00,1224.25,1223.75,1223.75,365,1112,1477.00
03/04/2005,14:03,1223.75,1223.75,1223.50,1223.75,58,951,1009.00
03/04/2005,14:04,1223.75,1223.75,1223.50,1223.50,79,288,367.00
03/04/2005,14:05,1223.50,1223.75,1223.25,1223.75,429,44,473.00
03/04/2005,14:06,1223.75,1224.25,1223.75,1224.00,428,39,467.00
03/04/2005,14:07,1224.00,1224.25,1224.00,1224.00,59,26,85.00
03/04/2005,14:08,1224.25,1224.25,1224.00,1224.25,46,30,76.00
03/04/2005,14:09,1224.00,1224.25,1224.00,1224.00,13,181,194.00
03/04/2005,14:10,1224.25,1224.25,1224.00,1224.00,175,117,292.00
03/04/2005,14:11,1224.25,1224.25,1224.00,1224.25,17,26,43.00
03/04/2005,14:12,1224.00,1224.25,1224.00,1224.00,104,58,162.00
03/04/2005,14:13,1224.00,1224.25,1224.00,1224.00,101,260,361.00
03/04/2005,14:14,1224.25,1224.25,1223.75,1223.75,15,595,610.00
03/04/2005,14:15,1223.75,1224.00,1223.75,1223.75,130,70,200.00
03/04/2005,14:16,1223.75,1224.00,1223.75,1223.75,144,13,157.00
03/04/2005,14:17,1223.75,1224.00,1223.75,1224.00,127,342,469.00
03/04/2005,14:18,1224.00,1224.25,1223.75,1224.25,1125,117,1242.00
03/04/2005,14:19,1224.00,1225.00,1224.00,1224.75,2961,582,3543.00
03/04/2005,14:20,1224.75,1224.75,1224.50,1224.50,266,45,311.00
03/04/2005,14:21,1224.50,1224.75,1224.00,1224.25,184,1631,1815.00
03/04/2005,14:22,1224.25,1224.25,1224.00,1224.25,54,712,766.00
03/04/2005,14:23,1224.25,1224.25,1224.00,1224.25,283,217,500.00
03/04/2005,14:24,1224.00,1224.25,1224.00,1224.25,59,57,116.00
03/04/2005,14:25,1224.25,1224.25,1224.00,1224.25,601,35,636.00
03/04/2005,14:26,1224.25,1224.50,1224.25,1224.50,180,71,251.00
03/04/2005,14:27,1224.25,1224.50,1224.25,1224.25,31,217,248.00
03/04/2005,14:28,1224.25,1224.75,1224.25,1224.50,1510,84,1594.00
03/04/2005,14:29,1224.75,1225.00,1224.50,1224.50,1161,534,1695.00
03/04/2005,14:30,1224.75,1224.75,1224.50,1224.75,408,43,451.00
03/04/2005,14:31,1224.50,1224.75,1224.25,1224.25,68,617,685.00
03/04/2005,14:32,1224.25,1224.50,1224.00,1224.00,102,803,905.00
03/04/2005,14:33,1224.25,1224.50,1224.00,1224.25,542,237,779.00
03/04/2005,14:34,1224.25,1224.50,1224.25,1224.25,10,138,148.00
03/04/2005,14:35,1224.25,1224.50,1224.25,1224.25,127,227,354.00
03/04/2005,14:36,1224.50,1224.50,1224.00,1224.25,236,899,1135.00
03/04/2005,14:37,1224.25,1224.50,1224.00,1224.25,13,366,379.00
03/04/2005,14:38,1224.00,1224.50,1224.00,1224.25,689,33,722.00
03/04/2005,14:39,1224.25,1224.50,1223.75,1224.00,640,738,1378.00
03/04/2005,14:40,1224.00,1224.00,1223.75,1223.75,1351,637,1988.00
03/04/2005,14:41,1223.75,1224.00,1223.50,1223.75,433,1620,2053.00
03/04/2005,14:42,1223.75,1224.00,1223.50,1223.75,97,592,689.00
03/04/2005,14:43,1223.50,1223.75,1223.25,1223.25,108,1187,1295.00
03/04/2005,14:44,1223.25,1223.50,1222.25,1222.50,1391,4342,5733.00
03/04/2005,14:45,1222.25,1222.50,1222.25,1222.50,284,901,1185.00
03/04/2005,14:46,1222.50,1223.00,1222.25,1223.00,2837,594,3431.00
03/04/2005,14:47,1222.75,1223.00,1222.75,1222.75,384,565,949.00
03/04/2005,14:48,1222.75,1222.75,1222.50,1222.75,637,761,1398.00
03/04/2005,14:49,1222.75,1223.00,1222.50,1222.75,249,501,750.00
03/04/2005,14:50,1222.75,1223.00,1222.75,1222.75,67,892,959.00
03/04/2005,14:51,1222.75,1222.75,1222.25,1222.75,980,1639,2619.00
03/04/2005,14:52,1222.75,1222.75,1222.25,1222.50,1262,624,1886.00
03/04/2005,14:53,1222.50,1222.75,1222.25,1222.50,251,370,621.00
03/04/2005,14:54,1222.50,1222.75,1222.50,1222.50,425,180,605.00
03/04/2005,14:55,1222.75,1222.75,1222.25,1222.25,1707,2064,3771.00
03/04/2005,14:56,1222.50,1222.75,1222.25,1222.50,1492,687,2179.00
03/04/2005,14:57,1222.50,1223.00,1222.50,1222.50,2103,674,2777.00
03/04/2005,14:58,1222.75,1223.00,1222.50,1222.75,579,492,1071.00
03/04/2005,14:59,1223.00,1223.00,1222.75,1223.00,524,1098,1622.00
03/04/2005,15:00,1222.75,1223.00,1222.50,1222.75,523,2235,2758.00
03/04/2005,15:01,1222.75,1223.50,1222.50,1223.25,7203,2861,10064.00
03/04/2005,15:02,1223.25,1223.50,1223.00,1223.25,1682,991,2673.00
03/04/2005,15:03,1223.25,1223.50,1223.00,1223.25,577,1031,1608.00
03/04/2005,15:04,1223.25,1223.75,1223.00,1223.50,1724,208,1932.00
03/04/2005,15:05,1223.50,1224.00,1223.50,1224.00,1099,678,1777.00
03/04/2005,15:06,1223.75,1224.25,1223.75,1224.25,1651,585,2236.00
03/04/2005,15:07,1224.00,1224.25,1224.00,1224.00,1877,309,2186.00
03/04/2005,15:08,1224.00,1224.25,1223.75,1223.75,214,1488,1702.00
03/04/2005,15:09,1224.00,1224.25,1223.75,1224.25,790,635,1425.00
03/04/2005,15:10,1224.00,1224.25,1223.75,1224.00,58,747,805.00
03/04/2005,15:11,1224.00,1224.00,1223.75,1224.00,69,990,1059.00
03/04/2005,15:12,1223.75,1224.00,1223.75,1223.75,673,849,1522.00
03/04/2005,15:13,1223.75,1224.00,1223.50,1223.50,355,1386,1741.00
03/04/2005,15:14,1223.75,1223.75,1223.50,1223.75,296,2801,3097.00
03/04/2005,15:15,1223.50,1224.75,1223.50,1224.50,6703,1882,8585.00
03/04/2005,15:16,1224.50,1224.75,1224.50,1224.75,27,6,33.00
03/06/2005,17:01,1225.75,1225.75,1225.00,1225.25,414,130,544.00
03/06/2005,17:02,1225.25,1225.50,1225.25,1225.50,143,5,148.00
03/06/2005,17:03,1225.75,1226.00,1225.75,1226.00,180,41,221.00
03/06/2005,17:04,1226.00,1226.25,1226.00,1226.00,34,79,113.00
03/06/2005,17:05,1226.00,1226.00,1226.00,1226.00,0,108,108.00
03/06/2005,17:06,1225.75,1225.75,1225.75,1225.75,0,14,14.00
03/06/2005,17:07,1225.75,1226.00,1225.75,1226.00,5,15,20.00
03/06/2005,17:08,1226.00,1226.00,1225.75,1225.75,12,27,39.00
03/06/2005,17:09,1226.00,1226.00,1226.00,1226.00,5,0,5.00
03/06/2005,17:10,1226.00,1226.00,1225.75,1225.75,11,13,24.00
03/06/2005,17:11,1225.75,1225.75,1225.75,1225.75,0,8,8.00
03/06/2005,17:12,1225.75,1225.75,1225.75,1225.75,0,47,47.00
03/06/2005,17:13,1225.50,1225.50,1225.50,1225.50,0,138,138.00
03/06/2005,17:14,1225.50,1225.75,1225.50,1225.75,2,5,7.00
03/06/2005,17:15,1225.75,1225.75,1225.75,1225.75,37,0,37.00
03/06/2005,17:16,1225.75,1225.75,1225.50,1225.75,16,1,17.00
03/06/2005,17:17,1225.75,1225.75,1225.75,1225.75,18,0,18.00
03/06/2005,17:18,1225.75,1225.75,1225.50,1225.75,26,22,48.00
03/06/2005,17:19,1225.75,1225.75,1225.75,1225.75,1,0,1.00
03/06/2005,17:20,1225.75,1225.75,1225.50,1225.50,18,3,21.00
03/06/2005,17:21,1225.50,1225.50,1225.50,1225.50,0,3,3.00
03/06/2005,17:22,1225.50,1225.75,1225.50,1225.75,2,2,4.00
03/06/2005,17:23,1225.50,1225.75,1225.50,1225.75,30,1,31.00
03/06/2005,17:24,1225.75,1225.75,1225.75,1225.75,2,0,2.00
03/06/2005,17:25,1226.00,1226.00,1226.00,1226.00,1,0,1.00
03/06/2005,17:26,1225.75,1225.75,1225.75,1225.75,0,1,1.00
03/06/2005,17:27,1225.75,1225.75,1225.75,1225.75,0,25,25.00
03/06/2005,17:28,1225.75,1225.75,1225.75,1225.75,0,20,20.00
03/06/2005,17:29,1225.75,1225.75,1225.50,1225.50,0,3,3.00
03/06/2005,17:32,1225.75,1226.00,1225.75,1226.00,238,0,238.00
03/06/2005,17:33,1226.25,1226.50,1226.00,1226.25,181,5,186.00
03/06/2005,17:34,1226.25,1226.50,1226.00,1226.50,72,35,107.00
03/06/2005,17:35,1226.50,1226.50,1226.25,1226.25,22,21,43.00
03/06/2005,17:36,1226.25,1226.75,1226.25,1226.75,51,2,53.00
03/06/2005,17:37,1226.75,1226.75,1226.50,1226.50,51,9,60.00
03/06/2005,17:38,1226.50,1226.50,1226.50,1226.50,0,3,3.00
03/06/2005,17:39,1226.75,1226.75,1226.75,1226.75,3,0,3.00
03/06/2005,17:40,1226.50,1226.50,1226.50,1226.50,0,51,51.00
03/06/2005,17:41,1226.75,1227.00,1226.75,1226.75,162,1,163.00
03/06/2005,17:42,1226.75,1226.75,1226.75,1226.75,0,5,5.00
03/06/2005,17:43,1226.75,1226.75,1226.75,1226.75,0,1,1.00
03/06/2005,17:44,1226.75,1226.75,1226.75,1226.75,0,5,5.00
03/06/2005,17:45,1227.00,1227.00,1227.00,1227.00,95,0,95.00
03/06/2005,17:46,1227.00,1227.25,1227.00,1227.00,29,34,63.00
03/06/2005,17:47,1227.25,1227.25,1226.75,1226.75,4,48,52.00
03/06/2005,17:48,1227.00,1227.00,1226.75,1226.75,51,5,56.00
03/06/2005,17:49,1227.00,1227.00,1226.75,1227.00,131,1,132.00
03/06/2005,17:52,1227.25,1227.25,1227.00,1227.00,2,3,5.00
03/06/2005,17:53,1227.00,1227.00,1227.00,1227.00,0,15,15.00
03/06/2005,17:54,1227.00,1227.25,1227.00,1227.25,119,3,122.00
03/06/2005,17:55,1227.50,1227.50,1227.25,1227.25,6,11,17.00
03/06/2005,17:56,1227.25,1227.25,1227.00,1227.00,0,59,59.00
03/06/2005,17:57,1227.25,1227.25,1227.00,1227.00,5,5,10.00
03/06/2005,17:58,1227.00,1227.00,1226.75,1226.75,0,32,32.00
03/06/2005,17:59,1227.00,1227.00,1226.75,1227.00,22,5,27.00
03/06/2005,18:00,1227.00,1227.00,1227.00,1227.00,10,0,10.00
03/06/2005,18:01,1226.75,1226.75,1226.75,1226.75,0,1,1.00
03/06/2005,18:02,1226.75,1226.75,1226.75,1226.75,0,7,7.00
03/06/2005,18:03,1227.00,1227.00,1226.75,1226.75,1,2,3.00
03/06/2005,18:06,1226.75,1226.75,1226.75,1226.75,0,2,2.00
03/06/2005,18:07,1226.75,1226.75,1226.75,1226.75,0,1,1.00
03/06/2005,18:08,1226.75,1226.75,1226.75,1226.75,0,2,2.00
03/06/2005,18:10,1226.75,1226.75,1226.75,1226.75,0,20,20.00
03/06/2005,18:13,1227.00,1227.00,1227.00,1227.00,1,0,1.00
03/06/2005,18:14,1227.00,1227.00,1226.75,1226.75,5,5,10.00
03/06/2005,18:15,1227.00,1227.00,1227.00,1227.00,8,0,8.00
03/06/2005,18:16,1226.75,1226.75,1226.75,1226.75,0,69,69.00
03/06/2005,18:19,1226.75,1227.00,1226.75,1227.00,83,29,112.00
03/06/2005,18:20,1227.00,1227.00,1227.00,1227.00,18,0,18.00
03/06/2005,18:21,1227.00,1227.00,1227.00,1227.00,1,0,1.00
03/06/2005,18:22,1227.00,1227.00,1226.75,1227.00,16,1,17.00
03/06/2005,18:23,1227.00,1227.25,1227.00,1227.00,9,4,13.00
03/06/2005,18:24,1227.00,1227.25,1227.00,1227.00,4,8,12.00
03/06/2005,18:25,1227.25,1227.25,1227.00,1227.00,1,10,11.00
03/06/2005,18:26,1227.25,1227.25,1227.00,1227.00,1,1,2.00
03/06/2005,18:27,1227.25,1227.25,1227.25,1227.25,64,0,64.00
03/06/2005,18:28,1227.25,1227.50,1227.25,1227.50,204,0,204.00
03/06/2005,18:29,1227.25,1227.25,1227.25,1227.25,0,2,2.00
03/06/2005,18:30,1227.25,1227.25,1227.25,1227.25,0,22,22.00
03/06/2005,18:32,1227.25,1227.25,1227.25,1227.25,0,4,4.00
03/06/2005,18:33,1227.25,1227.50,1227.25,1227.50,8,10,18.00
03/06/2005,18:34,1227.25,1227.25,1227.25,1227.25,0,4,4.00
03/06/2005,18:35,1227.50,1227.50,1227.50,1227.50,2,0,2.00
03/06/2005,18:36,1227.25,1227.25,1227.25,1227.25,0,8,8.00
03/06/2005,18:37,1227.25,1227.25,1227.25,1227.25,0,14,14.00
03/06/2005,18:39,1227.00,1227.00,1227.00,1227.00,0,8,8.00
03/06/2005,18:40,1227.00,1227.25,1227.00,1227.25,20,3,23.00
03/06/2005,18:43,1227.25,1227.25,1227.25,1227.25,5,0,5.00
03/06/2005,18:47,1227.00,1227.00,1227.00,1227.00,0,2,2.00
03/06/2005,18:50,1227.25,1227.25,1227.00,1227.00,2,2,4.00
03/06/2005,18:51,1227.25,1227.25,1227.25,1227.25,2,0,2.00
03/06/2005,18:55,1227.00,1227.00,1226.75,1226.75,0,43,43.00
03/06/2005,18:56,1226.75,1227.00,1226.75,1226.75,1,52,53.00
03/06/2005,18:59,1226.75,1226.75,1226.75,1226.75,0,1,1.00
03/06/2005,19:01,1227.00,1227.00,1227.00,1227.00,5,0,5.00
03/06/2005,19:03,1226.75,1226.75,1226.50,1226.75,22,231,253.00
03/06/2005,19:04,1226.50,1226.75,1226.50,1226.75,1,22,23.00
03/06/2005,19:06,1226.50,1226.75,1226.50,1226.75,1,4,5.00
03/06/2005,19:08,1226.50,1226.50,1226.50,1226.50,0,22,22.00
03/06/2005,19:09,1226.50,1226.50,1226.50,1226.50,0,48,48.00
03/06/2005,19:10,1226.25,1226.25,1226.25,1226.25,0,48,48.00
03/06/2005,19:12,1226.50,1226.50,1226.50,1226.50,39,0,39.00
03/06/2005,19:14,1226.75,1226.75,1226.75,1226.75,15,0,15.00
03/06/2005,19:15,1226.75,1226.75,1226.75,1226.75,8,0,8.00
03/06/2005,19:16,1226.50,1226.50,1226.50,1226.50,0,22,22.00
03/06/2005,19:17,1226.50,1226.50,1226.50,1226.50,0,1,1.00
03/06/2005,19:18,1226.50,1226.50,1226.50,1226.50,0,1,1.00
03/06/2005,19:19,1226.50,1226.50,1226.50,1226.50,0,8,8.00
03/06/2005,19:20,1226.50,1226.50,1226.50,1226.50,0,4,4.00
03/06/2005,19:21,1226.50,1226.50,1226.50,1226.50,0,14,14.00
03/06/2005,19:22,1226.50,1226.50,1226.50,1226.50,0,2,2.00
03/06/2005,19:23,1226.25,1226.25,1226.25,1226.25,0,2,2.00
03/06/2005,19:29,1226.25,1226.25,1226.25,1226.25,0,1,1.00
03/06/2005,19:31,1226.25,1226.25,1226.25,1226.25,0,1,1.00
03/06/2005,19:34,1226.25,1226.25,1226.25,1226.25,0,1,1.00
03/06/2005,19:37,1226.25,1226.25,1226.25,1226.25,0,2,2.00
03/06/2005,19:41,1226.50,1226.50,1226.50,1226.50,15,0,15.00
03/06/2005,19:43,1226.50,1226.50,1226.50,1226.50,9,0,9.00
03/06/2005,19:44,1226.50,1226.50,1226.50,1226.50,1,0,1.00
03/06/2005,19:45,1226.50,1226.50,1226.50,1226.50,7,0,7.00
03/06/2005,19:46,1226.50,1226.50,1226.50,1226.50,2,0,2.00
03/06/2005,19:47,1226.50,1226.50,1226.50,1226.50,5,0,5.00
03/06/2005,19:48,1226.50,1226.50,1226.50,1226.50,20,0,20.00
03/06/2005,19:50,1226.50,1226.50,1226.50,1226.50,2,0,2.00
03/06/2005,19:52,1226.50,1226.50,1226.50,1226.50,1,0,1.00
03/06/2005,19:53,1226.50,1226.50,1226.50,1226.50,2,0,2.00
03/06/2005,19:54,1226.50,1226.50,1226.50,1226.50,2,0,2.00
03/06/2005,19:55,1226.75,1226.75,1226.75,1226.75,2,0,2.00
03/06/2005,19:56,1226.50,1226.50,1226.50,1226.50,0,7,7.00
03/06/2005,20:01,1226.25,1226.25,1226.25,1226.25,0,80,80.00
03/06/2005,20:02,1226.25,1226.25,1226.00,1226.25,1,7,8.00
03/06/2005,20:03,1226.25,1226.25,1226.25,1226.25,31,0,31.00
03/06/2005,20:06,1226.25,1226.25,1226.25,1226.25,1,0,1.00
03/06/2005,20:07,1226.25,1226.25,1226.25,1226.25,63,0,63.00
03/06/2005,20:08,1226.25,1226.25,1226.25,1226.25,9,0,9.00
03/06/2005,20:09,1226.25,1226.25,1226.25,1226.25,4,0,4.00
03/06/2005,20:11,1226.25,1226.25,1226.25,1226.25,2,0,2.00
03/06/2005,20:18,1226.50,1226.50,1226.50,1226.50,2,0,2.00
03/06/2005,20:23,1226.25,1226.50,1226.25,1226.50,1,1,2.00
03/06/2005,20:24,1226.25,1226.50,1226.25,1226.50,1,1,2.00
03/06/2005,20:27,1226.50,1226.50,1226.25,1226.25,24,1,25.00
03/06/2005,20:29,1226.25,1226.25,1226.25,1226.25,0,5,5.00
03/06/2005,20:31,1226.50,1226.50,1226.50,1226.50,8,0,8.00
03/06/2005,20:32,1226.25,1226.25,1226.25,1226.25,0,1,1.00
03/06/2005,20:35,1226.25,1226.25,1226.00,1226.25,1,46,47.00
03/06/2005,20:36,1226.00,1226.00,1226.00,1226.00,0,2,2.00
03/06/2005,20:37,1226.25,1226.50,1226.25,1226.25,14,4,18.00
03/06/2005,20:39,1226.50,1226.50,1226.50,1226.50,12,0,12.00
03/06/2005,20:40,1226.25,1226.25,1226.25,1226.25,0,3,3.00
03/06/2005,20:41,1226.25,1226.25,1226.25,1226.25,0,1,1.00
03/06/2005,20:42,1226.25,1226.25,1226.25,1226.25,0,1,1.00
03/06/2005,20:43,1226.25,1226.25,1226.25,1226.25,0,9,9.00
03/06/2005,20:44,1226.25,1226.25,1226.00,1226.00,0,22,22.00
03/06/2005,20:51,1226.25,1226.25,1226.00,1226.00,4,10,14.00
03/06/2005,20:52,1226.00,1226.00,1226.00,1226.00,0,10,10.00
03/06/2005,20:58,1226.00,1226.00,1226.00,1226.00,0,16,16.00
03/06/2005,21:00,1226.00,1226.00,1226.00,1226.00,0,14,14.00
03/06/2005,21:01,1226.25,1226.25,1226.25,1226.25,3,0,3.00
03/06/2005,21:04,1226.25,1226.25,1226.25,1226.25,1,0,1.00
03/06/2005,21:06,1226.25,1226.25,1226.25,1226.25,1,0,1.00
03/06/2005,21:07,1226.00,1226.00,1226.00,1226.00,0,6,6.00
03/06/2005,21:11,1226.25,1226.25,1226.25,1226.25,2,0,2.00
03/06/2005,21:13,1226.25,1226.25,1226.25,1226.25,1,0,1.00
03/06/2005,21:14,1226.00,1226.00,1226.00,1226.00,0,43,43.00
03/06/2005,21:15,1226.00,1226.00,1226.00,1226.00,0,1,1.00
03/06/2005,21:17,1226.00,1226.00,1226.00,1226.00,0,4,4.00
03/06/2005,21:20,1226.00,1226.00,1226.00,1226.00,0,2,2.00
03/06/2005,21:21,1226.00,1226.00,1226.00,1226.00,0,3,3.00
03/06/2005,21:22,1226.00,1226.00,1226.00,1226.00,0,2,2.00
03/06/2005,21:25,1226.25,1226.25,1226.25,1226.25,2,0,2.00
03/06/2005,21:29,1226.00,1226.00,1226.00,1226.00,0,14,14.00
03/06/2005,21:30,1225.75,1225.75,1225.75,1225.75,0,1,1.00
03/06/2005,21:31,1226.00,1226.00,1226.00,1226.00,9,0,9.00
03/06/2005,21:33,1226.00,1226.00,1226.00,1226.00,1,0,1.00
03/06/2005,21:34,1225.75,1226.00,1225.75,1225.75,1,3,4.00
03/06/2005,21:35,1225.75,1225.75,1225.75,1225.75,0,43,43.00
03/06/2005,21:38,1225.75,1225.75,1225.75,1225.75,0,39,39.00
03/06/2005,21:39,1225.75,1225.75,1225.75,1225.75,0,9,9.00
03/06/2005,21:41,1225.75,1225.75,1225.75,1225.75,0,35,35.00
03/06/2005,21:42,1225.75,1226.00,1225.75,1226.00,75,22,97.00
03/06/2005,21:43,1226.00,1226.00,1225.50,1225.50,1,39,40.00
03/06/2005,21:44,1225.50,1225.75,1225.50,1225.75,1,20,21.00
03/06/2005,21:45,1225.50,1225.50,1225.50,1225.50,0,24,24.00
03/06/2005,21:46,1225.50,1225.50,1225.50,1225.50,0,3,3.00
03/06/2005,21:47,1225.50,1225.50,1225.50,1225.50,0,20,20.00
03/06/2005,21:48,1225.50,1225.50,1225.50,1225.50,0,10,10.00
03/06/2005,21:50,1225.50,1225.50,1225.50,1225.50,0,2,2.00
03/06/2005,21:51,1225.50,1225.50,1225.50,1225.50,0,1,1.00
03/06/2005,21:52,1225.50,1225.50,1225.50,1225.50,0,1,1.00
03/06/2005,21:53,1225.50,1225.50,1225.50,1225.50,0,3,3.00
03/06/2005,21:54,1225.50,1225.50,1225.50,1225.50,0,25,25.00
03/06/2005,21:55,1225.50,1225.50,1225.50,1225.50,0,1,1.00
03/06/2005,22:02,1225.75,1225.75,1225.50,1225.50,31,25,56.00
03/06/2005,22:04,1225.50,1225.50,1225.50,1225.50,0,41,41.00
03/06/2005,22:08,1225.75,1225.75,1225.50,1225.50,5,6,11.00
03/06/2005,22:09,1225.50,1225.50,1225.50,1225.50,0,11,11.00
03/06/2005,22:12,1225.50,1225.50,1225.50,1225.50,0,1,1.00
03/06/2005,22:14,1225.75,1225.75,1225.75,1225.75,10,0,10.00
03/06/2005,22:15,1225.75,1225.75,1225.75,1225.75,8,0,8.00
03/06/2005,22:17,1225.75,1225.75,1225.75,1225.75,2,0,2.00
03/06/2005,22:20,1225.75,1225.75,1225.75,1225.75,2,0,2.00
03/06/2005,22:21,1225.75,1225.75,1225.75,1225.75,4,0,4.00
03/06/2005,22:22,1225.75,1225.75,1225.75,1225.75,15,0,15.00
03/06/2005,22:23,1225.50,1225.50,1225.50,1225.50,0,1,1.00
03/06/2005,22:26,1225.50,1225.50,1225.50,1225.50,0,1,1.00
03/06/2005,22:29,1225.50,1225.75,1225.50,1225.75,5,1,6.00
03/06/2005,22:30,1225.75,1225.75,1225.75,1225.75,2,0,2.00
03/06/2005,22:31,1225.75,1225.75,1225.50,1225.50,1,6,7.00
03/06/2005,22:32,1225.50,1225.50,1225.25,1225.25,0,4,4.00
03/06/2005,22:33,1225.50,1225.50,1225.50,1225.50,5,0,5.00
03/06/2005,22:34,1225.50,1225.50,1225.50,1225.50,4,0,4.00
03/06/2005,22:35,1225.50,1225.50,1225.25,1225.25,3,1,4.00
03/06/2005,22:36,1225.50,1225.50,1225.50,1225.50,4,0,4.00
03/06/2005,22:39,1225.50,1225.50,1225.50,1225.50,12,0,12.00
03/06/2005,22:40,1225.50,1225.50,1225.50,1225.50,11,0,11.00
03/06/2005,22:41,1225.50,1225.50,1225.50,1225.50,10,0,10.00
03/06/2005,22:42,1225.50,1225.50,1225.50,1225.50,10,0,10.00
03/06/2005,22:43,1225.50,1225.50,1225.50,1225.50,10,0,10.00
03/06/2005,22:44,1225.50,1225.50,1225.50,1225.50,1,0,1.00
03/06/2005,22:45,1225.50,1225.50,1225.50,1225.50,6,0,6.00
03/06/2005,22:51,1225.50,1225.50,1225.50,1225.50,4,0,4.00
03/06/2005,22:52,1225.75,1225.75,1225.50,1225.50,1,1,2.00
03/06/2005,22:53,1225.50,1225.50,1225.50,1225.50,0,12,12.00
03/06/2005,23:01,1225.50,1225.50,1225.50,1225.50,0,6,6.00
03/06/2005,23:07,1225.50,1225.50,1225.50,1225.50,0,1,1.00
03/06/2005,23:08,1225.25,1225.50,1225.25,1225.25,1,59,60.00
03/06/2005,23:09,1225.50,1225.50,1225.50,1225.50,1,0,1.00
03/06/2005,23:11,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/06/2005,23:13,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/06/2005,23:19,1225.25,1225.25,1225.25,1225.25,0,11,11.00
03/06/2005,23:20,1225.25,1225.25,1225.25,1225.25,0,5,5.00
03/06/2005,23:21,1225.00,1225.00,1225.00,1225.00,0,11,11.00
03/06/2005,23:22,1225.00,1225.00,1225.00,1225.00,0,20,20.00
03/06/2005,23:23,1225.00,1225.25,1225.00,1225.25,1,1,2.00
03/06/2005,23:24,1225.25,1225.25,1225.25,1225.25,25,0,25.00
03/06/2005,23:25,1225.25,1225.25,1225.25,1225.25,25,0,25.00
03/06/2005,23:31,1225.25,1225.25,1225.25,1225.25,1,0,1.00
03/06/2005,23:33,1225.25,1225.25,1225.25,1225.25,3,0,3.00
03/06/2005,23:34,1225.25,1225.25,1225.25,1225.25,3,0,3.00
03/06/2005,23:36,1225.25,1225.25,1225.25,1225.25,5,0,5.00
03/06/2005,23:37,1225.25,1225.25,1225.25,1225.25,5,0,5.00
03/06/2005,23:40,1225.25,1225.25,1225.25,1225.25,1,0,1.00
03/06/2005,23:41,1225.25,1225.25,1225.25,1225.25,1,0,1.00
03/06/2005,23:42,1225.25,1225.25,1225.25,1225.25,1,0,1.00
03/06/2005,23:43,1225.25,1225.25,1225.25,1225.25,1,0,1.00
03/06/2005,23:44,1225.25,1225.25,1225.25,1225.25,4,0,4.00
03/06/2005,23:47,1225.25,1225.25,1225.25,1225.25,1,0,1.00
03/06/2005,23:48,1225.25,1225.25,1225.25,1225.25,1,0,1.00
03/06/2005,23:50,1225.50,1225.50,1225.50,1225.50,1,0,1.00
03/06/2005,23:51,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/06/2005,23:52,1225.50,1225.50,1225.50,1225.50,2,0,2.00
03/06/2005,23:53,1225.50,1225.50,1225.50,1225.50,1,0,1.00
03/06/2005,23:55,1225.50,1225.50,1225.50,1225.50,3,0,3.00
03/06/2005,23:57,1225.25,1225.25,1225.25,1225.25,0,20,20.00
03/06/2005,23:58,1225.25,1225.25,1225.25,1225.25,0,7,7.00
03/06/2005,23:59,1225.00,1225.00,1225.00,1225.00,0,10,10.00
03/07/2005,00:00,1225.00,1225.00,1225.00,1225.00,0,10,10.00
03/07/2005,00:01,1225.00,1225.00,1225.00,1225.00,0,10,10.00
03/07/2005,00:03,1225.00,1225.00,1225.00,1225.00,0,10,10.00
03/07/2005,00:04,1225.00,1225.00,1225.00,1225.00,0,20,20.00
03/07/2005,00:05,1225.00,1225.25,1225.00,1225.25,1,11,12.00
03/07/2005,00:06,1225.00,1225.00,1224.75,1224.75,0,28,28.00
03/07/2005,00:07,1224.75,1224.75,1224.75,1224.75,0,101,101.00
03/07/2005,00:11,1224.75,1224.75,1224.50,1224.75,7,13,20.00
03/07/2005,00:13,1224.75,1224.75,1224.75,1224.75,1,0,1.00
03/07/2005,00:15,1224.75,1224.75,1224.75,1224.75,14,0,14.00
03/07/2005,00:16,1224.75,1224.75,1224.75,1224.75,3,0,3.00
03/07/2005,00:17,1224.75,1224.75,1224.75,1224.75,2,0,2.00
03/07/2005,00:18,1224.75,1224.75,1224.75,1224.75,2,0,2.00
03/07/2005,00:22,1225.00,1225.00,1225.00,1225.00,1,0,1.00
03/07/2005,00:25,1224.75,1224.75,1224.75,1224.75,0,1,1.00
03/07/2005,00:27,1224.75,1224.75,1224.75,1224.75,0,2,2.00
03/07/2005,00:34,1225.00,1225.00,1225.00,1225.00,1,0,1.00
03/07/2005,00:38,1225.00,1225.00,1225.00,1225.00,1,0,1.00
03/07/2005,00:39,1225.00,1225.00,1225.00,1225.00,8,0,8.00
03/07/2005,00:40,1224.75,1224.75,1224.75,1224.75,0,1,1.00
03/07/2005,00:44,1224.75,1224.75,1224.75,1224.75,0,1,1.00
03/07/2005,00:47,1225.00,1225.00,1225.00,1225.00,1,0,1.00
03/07/2005,00:48,1225.00,1225.00,1225.00,1225.00,2,0,2.00
03/07/2005,00:49,1225.00,1225.00,1225.00,1225.00,6,0,6.00
03/07/2005,00:50,1225.00,1225.00,1225.00,1225.00,9,0,9.00
03/07/2005,00:51,1225.25,1225.50,1225.25,1225.50,20,0,20.00
03/07/2005,00:52,1225.50,1225.50,1225.50,1225.50,2,0,2.00
03/07/2005,00:53,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,00:54,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,00:55,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,00:56,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,00:58,1225.25,1225.25,1225.25,1225.25,0,4,4.00
03/07/2005,00:59,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,01:01,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,01:02,1225.25,1225.25,1225.25,1225.25,0,8,8.00
03/07/2005,01:06,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,01:07,1225.25,1225.25,1225.25,1225.25,0,1,1.00
03/07/2005,01:13,1225.00,1225.00,1225.00,1225.00,0,38,38.00
03/07/2005,01:15,1225.00,1225.00,1225.00,1225.00,0,12,12.00
03/07/2005,01:16,1225.00,1225.00,1225.00,1225.00,0,1,1.00
03/07/2005,01:21,1225.00,1225.00,1225.00,1225.00,0,1,1.00
03/07/2005,01:24,1225.00,1225.00,1225.00,1225.00,0,20,20.00
03/07/2005,01:25,1225.00,1225.00,1225.00,1225.00,0,8,8.00
03/07/2005,01:26,1225.00,1225.00,1225.00,1225.00,0,1,1.00
03/07/2005,01:27,1225.00,1225.00,1225.00,1225.00,0,8,8.00
03/07/2005,01:31,1225.00,1225.00,1225.00,1225.00,0,1,1.00
03/07/2005,01:37,1224.75,1224.75,1224.75,1224.75,0,1,1.00
03/07/2005,01:40,1224.75,1224.75,1224.75,1224.75,0,52,52.00
03/07/2005,01:44,1224.75,1224.75,1224.75,1224.75,0,25,25.00
03/07/2005,01:45,1224.75,1224.75,1224.50,1224.50,0,112,112.00
03/07/2005,01:46,1224.50,1224.50,1224.50,1224.50,0,16,16.00
03/07/2005,01:47,1224.50,1224.50,1224.25,1224.25,0,103,103.00
03/07/2005,01:50,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/07/2005,01:52,1224.50,1224.50,1224.50,1224.50,2,0,2.00
03/07/2005,01:53,1224.50,1224.50,1224.50,1224.50,36,0,36.00
03/07/2005,01:54,1224.50,1224.50,1224.50,1224.50,16,0,16.00
03/07/2005,01:55,1224.75,1224.75,1224.75,1224.75,1,0,1.00
03/07/2005,01:57,1224.50,1224.75,1224.50,1224.50,2,8,10.00
03/07/2005,01:58,1224.50,1224.50,1224.50,1224.50,0,1,1.00
03/07/2005,02:00,1224.50,1224.50,1224.25,1224.25,0,9,9.00
03/07/2005,02:01,1224.25,1224.50,1224.25,1224.50,45,1,46.00
03/07/2005,02:02,1224.50,1224.50,1224.25,1224.50,84,10,94.00
03/07/2005,02:03,1224.75,1224.75,1224.50,1224.75,18,9,27.00
03/07/2005,02:04,1224.75,1224.75,1224.50,1224.50,16,40,56.00
03/07/2005,02:05,1224.50,1224.50,1224.50,1224.50,0,2,2.00
03/07/2005,02:06,1224.25,1224.25,1224.00,1224.00,0,51,51.00
03/07/2005,02:07,1224.00,1224.25,1224.00,1224.00,2,237,239.00
03/07/2005,02:08,1224.00,1224.25,1224.00,1224.25,20,1,21.00
03/07/2005,02:09,1224.00,1224.00,1224.00,1224.00,0,25,25.00
03/07/2005,02:10,1224.25,1224.25,1224.00,1224.00,5,3,8.00
03/07/2005,02:11,1224.00,1224.25,1224.00,1224.25,4,22,26.00
03/07/2005,02:12,1224.25,1224.25,1224.25,1224.25,137,0,137.00
03/07/2005,02:13,1224.25,1224.25,1224.25,1224.25,27,0,27.00
03/07/2005,02:14,1224.50,1224.50,1224.25,1224.25,3,1,4.00
03/07/2005,02:18,1224.50,1224.50,1224.25,1224.25,8,77,85.00
03/07/2005,02:19,1224.25,1224.25,1224.00,1224.00,0,113,113.00
03/07/2005,02:20,1224.00,1224.00,1223.75,1224.00,49,35,84.00
03/07/2005,02:21,1223.75,1224.25,1223.75,1224.25,3,1,4.00
03/07/2005,02:22,1224.25,1224.25,1224.25,1224.25,3,0,3.00
03/07/2005,02:23,1224.00,1224.00,1224.00,1224.00,0,43,43.00
03/07/2005,02:24,1224.00,1224.00,1224.00,1224.00,0,18,18.00
03/07/2005,02:25,1224.00,1224.00,1224.00,1224.00,0,10,10.00
03/07/2005,02:26,1224.00,1224.00,1224.00,1224.00,0,18,18.00
03/07/2005,02:27,1224.00,1224.00,1224.00,1224.00,0,54,54.00
03/07/2005,02:28,1224.00,1224.00,1224.00,1224.00,0,62,62.00
03/07/2005,02:29,1224.00,1224.00,1224.00,1224.00,0,16,16.00
03/07/2005,02:30,1224.00,1224.00,1224.00,1224.00,0,7,7.00
03/07/2005,02:31,1224.00,1224.00,1223.75,1224.00,41,52,93.00
03/07/2005,02:32,1224.00,1224.00,1224.00,1224.00,34,0,34.00
03/07/2005,02:33,1224.00,1224.00,1224.00,1224.00,6,0,6.00
03/07/2005,02:34,1224.00,1224.00,1224.00,1224.00,97,0,97.00
03/07/2005,02:35,1224.00,1224.00,1224.00,1224.00,12,0,12.00
03/07/2005,02:36,1224.00,1224.25,1224.00,1224.00,90,8,98.00
03/07/2005,02:37,1224.00,1224.25,1224.00,1224.25,3,12,15.00
03/07/2005,02:38,1224.00,1224.25,1224.00,1224.25,151,5,156.00
03/07/2005,02:39,1224.25,1224.25,1224.25,1224.25,66,0,66.00
03/07/2005,02:40,1224.50,1224.50,1224.50,1224.50,18,0,18.00
03/07/2005,02:41,1224.50,1224.50,1224.25,1224.25,1,1,2.00
03/07/2005,02:42,1224.50,1224.50,1224.50,1224.50,106,0,106.00
03/07/2005,02:43,1224.50,1224.50,1224.50,1224.50,55,0,55.00
03/07/2005,02:44,1224.50,1224.50,1224.50,1224.50,117,0,117.00
03/07/2005,02:45,1224.50,1224.50,1224.50,1224.50,3,0,3.00
03/07/2005,02:47,1224.50,1224.50,1224.50,1224.50,1,0,1.00
03/07/2005,02:48,1224.50,1224.50,1224.50,1224.50,6,0,6.00
03/07/2005,02:49,1224.50,1224.50,1224.50,1224.50,14,0,14.00
03/07/2005,02:50,1224.50,1224.50,1224.50,1224.50,10,0,10.00
03/07/2005,02:51,1224.50,1224.50,1224.50,1224.50,24,0,24.00
03/07/2005,02:52,1224.50,1224.75,1224.50,1224.50,20,1,21.00
03/07/2005,02:53,1224.75,1224.75,1224.75,1224.75,11,0,11.00
03/07/2005,02:54,1224.75,1224.75,1224.75,1224.75,5,0,5.00
03/07/2005,02:55,1224.50,1224.50,1224.50,1224.50,0,41,41.00
03/07/2005,02:56,1224.50,1224.50,1224.25,1224.50,29,13,42.00
03/07/2005,02:57,1224.50,1224.50,1224.50,1224.50,19,0,19.00
03/07/2005,02:58,1224.50,1224.50,1224.50,1224.50,9,0,9.00
03/07/2005,02:59,1224.25,1224.25,1224.25,1224.25,0,6,6.00
03/07/2005,03:00,1224.25,1224.25,1224.25,1224.25,0,2,2.00
03/07/2005,03:01,1224.25,1224.25,1224.00,1224.25,68,237,305.00
03/07/2005,03:02,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,03:05,1224.50,1224.50,1224.50,1224.50,51,0,51.00
03/07/2005,03:06,1224.50,1224.50,1224.50,1224.50,5,0,5.00
03/07/2005,03:08,1224.25,1224.50,1224.25,1224.50,19,3,22.00
03/07/2005,03:10,1224.25,1224.50,1224.25,1224.50,3,4,7.00
03/07/2005,03:12,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/07/2005,03:16,1224.50,1224.50,1224.50,1224.50,1,0,1.00
03/07/2005,03:21,1224.50,1224.50,1224.25,1224.25,4,2,6.00
03/07/2005,03:23,1224.50,1224.50,1224.50,1224.50,9,0,9.00
03/07/2005,03:25,1224.50,1224.50,1224.50,1224.50,125,0,125.00
03/07/2005,03:26,1224.50,1224.50,1224.50,1224.50,2,0,2.00
03/07/2005,03:27,1224.50,1225.00,1224.50,1225.00,185,20,205.00
03/07/2005,03:28,1224.75,1224.75,1224.50,1224.75,108,37,145.00
03/07/2005,03:29,1224.75,1224.75,1224.50,1224.50,127,96,223.00
03/07/2005,03:30,1224.50,1224.50,1224.25,1224.25,0,152,152.00
03/07/2005,03:31,1224.50,1224.75,1224.50,1224.75,139,0,139.00
03/07/2005,03:32,1224.50,1224.50,1224.25,1224.25,0,55,55.00
03/07/2005,03:33,1224.50,1224.50,1224.50,1224.50,52,0,52.00
03/07/2005,03:34,1224.50,1224.50,1224.50,1224.50,4,0,4.00
03/07/2005,03:35,1224.50,1224.50,1224.50,1224.50,51,0,51.00
03/07/2005,03:36,1224.25,1224.25,1224.25,1224.25,0,218,218.00
03/07/2005,03:37,1224.25,1224.25,1224.00,1224.00,0,173,173.00
03/07/2005,03:38,1224.00,1224.25,1224.00,1224.25,43,24,67.00
03/07/2005,03:39,1224.25,1224.25,1224.25,1224.25,22,0,22.00
03/07/2005,03:40,1224.25,1224.25,1224.25,1224.25,2,0,2.00
03/07/2005,03:42,1224.25,1224.50,1224.25,1224.50,7,0,7.00
03/07/2005,03:43,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/07/2005,03:44,1224.25,1224.25,1224.25,1224.25,0,20,20.00
03/07/2005,03:45,1224.00,1224.00,1224.00,1224.00,0,10,10.00
03/07/2005,03:46,1224.25,1224.25,1224.25,1224.25,37,0,37.00
03/07/2005,03:47,1224.25,1224.50,1224.25,1224.25,15,13,28.00
03/07/2005,03:48,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/07/2005,03:49,1224.25,1224.25,1224.25,1224.25,0,10,10.00
03/07/2005,03:50,1224.25,1224.25,1224.25,1224.25,0,28,28.00
03/07/2005,03:51,1224.00,1224.25,1224.00,1224.25,41,15,56.00
03/07/2005,03:52,1224.25,1224.25,1224.00,1224.00,17,5,22.00
03/07/2005,03:54,1224.00,1224.00,1224.00,1224.00,0,68,68.00
03/07/2005,03:57,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,03:59,1224.25,1224.50,1224.25,1224.50,24,0,24.00
03/07/2005,04:00,1224.50,1224.50,1224.50,1224.50,2,0,2.00
03/07/2005,04:01,1224.50,1224.50,1224.50,1224.50,31,0,31.00
03/07/2005,04:02,1224.50,1224.75,1224.50,1224.75,3,6,9.00
03/07/2005,04:03,1224.50,1224.50,1224.50,1224.50,0,11,11.00
03/07/2005,04:04,1224.75,1224.75,1224.50,1224.50,17,3,20.00
03/07/2005,04:08,1224.75,1224.75,1224.50,1224.50,7,5,12.00
03/07/2005,04:10,1224.50,1224.50,1224.50,1224.50,0,2,2.00
03/07/2005,04:12,1224.50,1224.50,1224.50,1224.50,0,1,1.00
03/07/2005,04:13,1224.50,1224.75,1224.50,1224.75,17,4,21.00
03/07/2005,04:14,1224.50,1224.50,1224.50,1224.50,0,38,38.00
03/07/2005,04:15,1224.50,1224.50,1224.50,1224.50,0,39,39.00
03/07/2005,04:16,1224.50,1224.50,1224.50,1224.50,0,5,5.00
03/07/2005,04:17,1224.50,1224.50,1224.00,1224.00,0,119,119.00
03/07/2005,04:18,1224.25,1224.25,1223.75,1224.00,43,21,64.00
03/07/2005,04:19,1224.00,1224.00,1224.00,1224.00,34,0,34.00
03/07/2005,04:20,1224.25,1224.25,1224.00,1224.00,10,8,18.00
03/07/2005,04:22,1224.00,1224.00,1224.00,1224.00,0,1,1.00
03/07/2005,04:24,1224.25,1224.25,1224.25,1224.25,30,0,30.00
03/07/2005,04:27,1224.25,1224.25,1224.25,1224.25,3,0,3.00
03/07/2005,04:28,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,04:31,1224.00,1224.00,1224.00,1224.00,0,24,24.00
03/07/2005,04:32,1224.00,1224.00,1224.00,1224.00,0,7,7.00
03/07/2005,04:33,1223.75,1224.00,1223.75,1224.00,30,3,33.00
03/07/2005,04:34,1224.00,1224.25,1224.00,1224.00,16,1,17.00
03/07/2005,04:35,1224.00,1224.25,1224.00,1224.25,55,3,58.00
03/07/2005,04:36,1224.25,1224.25,1224.25,1224.25,39,0,39.00
03/07/2005,04:37,1224.25,1224.50,1224.25,1224.50,4,0,4.00
03/07/2005,04:38,1224.50,1224.50,1224.25,1224.25,3,34,37.00
03/07/2005,04:40,1224.25,1224.50,1224.25,1224.50,5,17,22.00
03/07/2005,04:41,1224.50,1224.50,1224.25,1224.25,70,43,113.00
03/07/2005,04:42,1224.25,1224.25,1224.25,1224.25,0,4,4.00
03/07/2005,04:43,1224.25,1224.50,1224.25,1224.25,1,18,19.00
03/07/2005,04:44,1224.25,1224.25,1224.25,1224.25,0,52,52.00
03/07/2005,04:45,1224.25,1224.25,1224.25,1224.25,0,27,27.00
03/07/2005,04:46,1224.25,1224.25,1224.25,1224.25,0,4,4.00
03/07/2005,04:47,1224.25,1224.25,1224.25,1224.25,0,3,3.00
03/07/2005,04:48,1224.25,1224.50,1224.25,1224.25,4,6,10.00
03/07/2005,04:50,1224.25,1224.25,1224.25,1224.25,0,2,2.00
03/07/2005,04:51,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/07/2005,04:52,1224.25,1224.25,1224.25,1224.25,0,3,3.00
03/07/2005,04:53,1224.25,1224.25,1224.25,1224.25,0,11,11.00
03/07/2005,04:54,1224.00,1224.00,1224.00,1224.00,0,5,5.00
03/07/2005,04:55,1224.25,1224.25,1224.25,1224.25,5,0,5.00
03/07/2005,04:58,1224.00,1224.25,1224.00,1224.25,1,3,4.00
03/07/2005,04:59,1224.25,1224.25,1224.00,1224.00,3,3,6.00
03/07/2005,05:00,1224.25,1224.25,1224.25,1224.25,10,0,10.00
03/07/2005,05:01,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,05:03,1224.25,1224.25,1224.25,1224.25,20,0,20.00
03/07/2005,05:04,1224.00,1224.00,1224.00,1224.00,0,5,5.00
03/07/2005,05:05,1224.00,1224.00,1224.00,1224.00,0,2,2.00
03/07/2005,05:06,1224.00,1224.00,1224.00,1224.00,0,1,1.00
03/07/2005,05:07,1224.00,1224.00,1224.00,1224.00,0,1,1.00
03/07/2005,05:09,1224.00,1224.00,1224.00,1224.00,0,40,40.00
03/07/2005,05:10,1224.00,1224.25,1224.00,1224.25,5,12,17.00
03/07/2005,05:13,1224.00,1224.25,1224.00,1224.25,4,4,8.00
03/07/2005,05:14,1224.00,1224.00,1224.00,1224.00,0,7,7.00
03/07/2005,05:15,1224.00,1224.00,1223.75,1224.00,1,17,18.00
03/07/2005,05:16,1224.00,1224.00,1223.75,1224.00,50,6,56.00
03/07/2005,05:17,1224.00,1224.00,1224.00,1224.00,3,0,3.00
03/07/2005,05:18,1224.00,1224.00,1223.75,1223.75,1,30,31.00
03/07/2005,05:19,1224.00,1224.00,1224.00,1224.00,25,0,25.00
03/07/2005,05:20,1224.00,1224.00,1223.75,1224.00,130,5,135.00
03/07/2005,05:21,1224.25,1224.50,1224.25,1224.25,176,8,184.00
03/07/2005,05:22,1224.25,1224.50,1224.25,1224.25,1,63,64.00
03/07/2005,05:23,1224.25,1224.25,1224.25,1224.25,0,52,52.00
03/07/2005,05:24,1224.25,1224.25,1223.75,1223.75,0,252,252.00
03/07/2005,05:25,1224.00,1224.25,1224.00,1224.25,3,0,3.00
03/07/2005,05:26,1224.00,1224.00,1223.75,1223.75,0,47,47.00
03/07/2005,05:27,1223.75,1224.00,1223.75,1224.00,38,45,83.00
03/07/2005,05:28,1224.00,1224.00,1224.00,1224.00,2,0,2.00
03/07/2005,05:29,1224.00,1224.00,1224.00,1224.00,7,0,7.00
03/07/2005,05:30,1224.00,1224.25,1224.00,1224.25,5,0,5.00
03/07/2005,05:31,1224.00,1224.00,1224.00,1224.00,0,2,2.00
03/07/2005,05:32,1224.00,1224.25,1224.00,1224.25,66,2,68.00
03/07/2005,05:33,1224.25,1224.50,1224.25,1224.25,2,1,3.00
03/07/2005,05:34,1224.50,1224.75,1224.50,1224.75,166,0,166.00
03/07/2005,05:35,1224.75,1224.75,1224.75,1224.75,2,0,2.00
03/07/2005,05:36,1224.50,1224.50,1224.50,1224.50,0,37,37.00
03/07/2005,05:37,1224.50,1224.50,1224.50,1224.50,0,9,9.00
03/07/2005,05:38,1224.50,1224.50,1224.25,1224.25,0,13,13.00
03/07/2005,05:39,1224.50,1224.50,1224.50,1224.50,18,0,18.00
03/07/2005,05:40,1224.50,1224.50,1224.50,1224.50,13,0,13.00
03/07/2005,05:41,1224.50,1224.50,1224.50,1224.50,1,0,1.00
03/07/2005,05:42,1224.50,1224.50,1224.50,1224.50,3,0,3.00
03/07/2005,05:44,1224.50,1224.50,1224.25,1224.50,15,2,17.00
03/07/2005,05:45,1224.50,1224.50,1224.50,1224.50,39,0,39.00
03/07/2005,05:46,1224.75,1224.75,1224.75,1224.75,17,0,17.00
03/07/2005,05:49,1224.75,1224.75,1224.50,1224.50,3,1,4.00
03/07/2005,05:50,1224.75,1224.75,1224.75,1224.75,2,0,2.00
03/07/2005,05:52,1224.75,1224.75,1224.75,1224.75,2,0,2.00
03/07/2005,05:53,1224.75,1224.75,1224.75,1224.75,3,0,3.00
03/07/2005,05:54,1224.75,1224.75,1224.75,1224.75,1,0,1.00
03/07/2005,05:55,1224.75,1225.00,1224.75,1225.00,63,0,63.00
03/07/2005,05:56,1224.75,1224.75,1224.75,1224.75,0,18,18.00
03/07/2005,05:57,1224.75,1224.75,1224.75,1224.75,0,5,5.00
03/07/2005,05:58,1224.75,1224.75,1224.75,1224.75,0,2,2.00
03/07/2005,05:59,1224.75,1225.00,1224.75,1225.00,1,11,12.00
03/07/2005,06:00,1225.00,1225.00,1224.75,1224.75,2,37,39.00
03/07/2005,06:01,1224.75,1224.75,1224.75,1224.75,0,14,14.00
03/07/2005,06:02,1225.00,1225.00,1224.75,1224.75,1,8,9.00
03/07/2005,06:03,1225.00,1225.00,1224.75,1224.75,78,3,81.00
03/07/2005,06:04,1224.75,1224.75,1224.75,1224.75,0,1,1.00
03/07/2005,06:06,1224.75,1224.75,1224.75,1224.75,0,32,32.00
03/07/2005,06:07,1224.75,1224.75,1224.75,1224.75,0,7,7.00
03/07/2005,06:08,1225.00,1225.00,1224.75,1224.75,1,34,35.00
03/07/2005,06:09,1224.75,1224.75,1224.75,1224.75,0,30,30.00
03/07/2005,06:10,1224.75,1224.75,1224.75,1224.75,0,21,21.00
03/07/2005,06:11,1224.75,1224.75,1224.75,1224.75,0,3,3.00
03/07/2005,06:12,1224.75,1225.00,1224.75,1225.00,1,2,3.00
03/07/2005,06:13,1224.75,1224.75,1224.75,1224.75,0,9,9.00
03/07/2005,06:14,1224.75,1224.75,1224.75,1224.75,0,9,9.00
03/07/2005,06:15,1224.75,1224.75,1224.75,1224.75,0,7,7.00
03/07/2005,06:16,1224.75,1224.75,1224.75,1224.75,0,14,14.00
03/07/2005,06:17,1224.75,1224.75,1224.75,1224.75,0,2,2.00
03/07/2005,06:18,1225.00,1225.00,1224.75,1224.75,1,2,3.00
03/07/2005,06:19,1224.75,1225.25,1224.75,1225.00,108,17,125.00
03/07/2005,06:21,1225.00,1225.00,1225.00,1225.00,0,106,106.00
03/07/2005,06:22,1225.00,1225.25,1225.00,1225.25,14,18,32.00
03/07/2005,06:23,1225.00,1225.50,1225.00,1225.25,353,34,387.00
03/07/2005,06:24,1225.25,1225.75,1225.25,1225.50,299,15,314.00
03/07/2005,06:25,1225.75,1226.00,1225.50,1225.75,92,53,145.00
03/07/2005,06:26,1225.75,1225.75,1225.50,1225.50,0,26,26.00
03/07/2005,06:27,1225.50,1225.50,1225.50,1225.50,0,15,15.00
03/07/2005,06:28,1225.75,1225.75,1225.50,1225.50,3,3,6.00
03/07/2005,06:29,1225.50,1225.75,1225.50,1225.50,5,134,139.00
03/07/2005,06:30,1225.50,1225.50,1225.50,1225.50,0,2,2.00
03/07/2005,06:31,1225.25,1225.25,1225.25,1225.25,0,3,3.00
03/07/2005,06:32,1225.25,1225.50,1225.25,1225.50,4,118,122.00
03/07/2005,06:33,1225.50,1225.50,1225.50,1225.50,127,0,127.00
03/07/2005,06:34,1225.50,1225.50,1225.50,1225.50,87,0,87.00
03/07/2005,06:35,1225.50,1225.50,1225.25,1225.25,57,113,170.00
03/07/2005,06:36,1225.25,1225.50,1225.25,1225.50,2,12,14.00
03/07/2005,06:37,1225.25,1225.25,1225.00,1225.00,36,154,190.00
03/07/2005,06:38,1225.00,1225.00,1225.00,1225.00,0,217,217.00
03/07/2005,06:39,1225.00,1225.25,1225.00,1225.00,1,81,82.00
03/07/2005,06:40,1225.25,1225.25,1225.25,1225.25,152,0,152.00
03/07/2005,06:41,1225.25,1225.50,1225.25,1225.25,28,2,30.00
03/07/2005,06:43,1225.25,1225.25,1225.25,1225.25,0,11,11.00
03/07/2005,06:44,1225.25,1225.50,1225.00,1225.00,4,76,80.00
03/07/2005,06:45,1224.75,1225.00,1224.75,1224.75,70,82,152.00
03/07/2005,06:46,1224.50,1224.75,1224.50,1224.75,33,6,39.00
03/07/2005,06:47,1224.75,1224.75,1224.75,1224.75,9,0,9.00
03/07/2005,06:48,1224.75,1224.75,1224.50,1224.50,2,7,9.00
03/07/2005,06:49,1224.50,1224.75,1224.25,1224.75,10,141,151.00
03/07/2005,06:50,1224.50,1224.50,1224.50,1224.50,0,161,161.00
03/07/2005,06:51,1224.25,1224.25,1224.25,1224.25,0,100,100.00
03/07/2005,06:52,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/07/2005,06:53,1224.25,1224.50,1224.25,1224.25,16,155,171.00
03/07/2005,06:54,1224.25,1224.50,1224.25,1224.25,5,15,20.00
03/07/2005,06:55,1224.25,1224.25,1224.25,1224.25,0,55,55.00
03/07/2005,06:56,1224.25,1224.25,1224.25,1224.25,0,89,89.00
03/07/2005,06:57,1224.25,1224.25,1224.25,1224.25,0,52,52.00
03/07/2005,06:58,1224.25,1224.50,1224.25,1224.50,2,2,4.00
03/07/2005,06:59,1224.50,1224.50,1224.50,1224.50,62,0,62.00
03/07/2005,07:00,1224.50,1224.50,1224.50,1224.50,19,0,19.00
03/07/2005,07:01,1224.50,1224.50,1224.50,1224.50,33,0,33.00
03/07/2005,07:02,1224.50,1224.50,1224.50,1224.50,82,0,82.00
03/07/2005,07:03,1224.75,1224.75,1224.50,1224.50,5,4,9.00
03/07/2005,07:04,1224.50,1224.50,1224.50,1224.50,0,48,48.00
03/07/2005,07:05,1224.50,1224.50,1224.50,1224.50,0,266,266.00
03/07/2005,07:06,1224.50,1224.50,1224.25,1224.25,0,41,41.00
03/07/2005,07:07,1224.00,1224.00,1224.00,1224.00,0,1,1.00
03/07/2005,07:08,1224.00,1224.00,1224.00,1224.00,0,71,71.00
03/07/2005,07:09,1224.00,1224.25,1224.00,1224.00,6,21,27.00
03/07/2005,07:10,1224.25,1224.25,1224.00,1224.25,18,25,43.00
03/07/2005,07:11,1224.00,1224.00,1224.00,1224.00,0,258,258.00
03/07/2005,07:12,1224.00,1224.25,1224.00,1224.25,72,7,79.00
03/07/2005,07:13,1224.25,1224.25,1224.25,1224.25,3,0,3.00
03/07/2005,07:14,1224.25,1224.50,1224.25,1224.50,74,0,74.00
03/07/2005,07:16,1224.25,1224.50,1224.25,1224.50,1,3,4.00
03/07/2005,07:17,1224.50,1224.50,1224.50,1224.50,189,0,189.00
03/07/2005,07:18,1224.75,1225.00,1224.75,1225.00,251,0,251.00
03/07/2005,07:19,1225.00,1225.00,1225.00,1225.00,36,0,36.00
03/07/2005,07:20,1225.00,1225.00,1225.00,1225.00,36,0,36.00
03/07/2005,07:21,1224.75,1225.00,1224.50,1224.75,44,54,98.00
03/07/2005,07:22,1224.75,1224.75,1224.50,1224.50,13,5,18.00
03/07/2005,07:23,1224.75,1224.75,1224.50,1224.50,4,4,8.00
03/07/2005,07:24,1224.50,1225.00,1224.50,1225.00,125,2,127.00
03/07/2005,07:25,1225.00,1225.00,1224.75,1224.75,4,22,26.00
03/07/2005,07:26,1224.75,1224.75,1224.50,1224.50,33,26,59.00
03/07/2005,07:27,1224.50,1224.50,1224.50,1224.50,0,641,641.00
03/07/2005,07:28,1224.50,1224.50,1224.50,1224.50,0,5,5.00
03/07/2005,07:29,1224.50,1224.75,1224.50,1224.50,3,56,59.00
03/07/2005,07:30,1224.75,1224.75,1224.50,1224.75,139,10,149.00
03/07/2005,07:31,1224.75,1224.75,1224.50,1224.75,5,1,6.00
03/07/2005,07:32,1224.50,1224.75,1224.50,1224.50,1,8,9.00
03/07/2005,07:33,1224.75,1224.75,1224.50,1224.50,2,4,6.00
03/07/2005,07:34,1224.75,1224.75,1224.75,1224.75,6,0,6.00
03/07/2005,07:35,1224.75,1224.75,1224.75,1224.75,6,0,6.00
03/07/2005,07:36,1224.75,1224.75,1224.75,1224.75,2,0,2.00
03/07/2005,07:37,1224.50,1224.50,1224.50,1224.50,0,70,70.00
03/07/2005,07:38,1224.75,1224.75,1224.50,1224.75,9,2,11.00
03/07/2005,07:39,1224.50,1224.50,1224.50,1224.50,0,193,193.00
03/07/2005,07:40,1224.50,1224.75,1224.50,1224.50,5,19,24.00
03/07/2005,07:41,1224.75,1224.75,1224.75,1224.75,13,0,13.00
03/07/2005,07:42,1224.75,1224.75,1224.75,1224.75,1,0,1.00
03/07/2005,07:43,1224.75,1224.75,1224.75,1224.75,3,0,3.00
03/07/2005,07:44,1224.75,1225.50,1224.75,1225.00,859,184,1043.00
03/07/2005,07:45,1225.00,1225.00,1225.00,1225.00,15,0,15.00
03/07/2005,07:46,1225.00,1225.00,1224.50,1224.50,14,390,404.00
03/07/2005,07:47,1224.50,1224.50,1224.25,1224.50,4,197,201.00
03/07/2005,07:48,1224.50,1224.50,1224.25,1224.50,17,1,18.00
03/07/2005,07:49,1224.50,1224.50,1224.50,1224.50,119,0,119.00
03/07/2005,07:50,1224.50,1224.50,1224.50,1224.50,54,0,54.00
03/07/2005,07:52,1224.50,1224.50,1223.75,1223.75,2,675,677.00
03/07/2005,07:53,1224.00,1224.25,1223.75,1224.00,144,139,283.00
03/07/2005,07:54,1223.75,1224.00,1223.75,1224.00,2,8,10.00
03/07/2005,07:55,1223.75,1224.00,1223.75,1224.00,4,31,35.00
03/07/2005,07:56,1224.00,1224.00,1223.75,1223.75,16,26,42.00
03/07/2005,07:57,1224.00,1224.00,1223.75,1223.75,7,4,11.00
03/07/2005,07:58,1223.75,1224.00,1223.50,1223.75,157,331,488.00
03/07/2005,07:59,1224.00,1224.25,1224.00,1224.25,181,0,181.00
03/07/2005,08:00,1224.00,1224.25,1224.00,1224.00,20,12,32.00
03/07/2005,08:01,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,08:02,1224.25,1224.25,1224.25,1224.25,4,0,4.00
03/07/2005,08:03,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,08:04,1224.00,1224.25,1224.00,1224.25,4,3,7.00
03/07/2005,08:05,1224.25,1224.25,1223.75,1224.00,120,302,422.00
03/07/2005,08:06,1224.00,1224.25,1224.00,1224.25,123,4,127.00
03/07/2005,08:07,1224.25,1224.25,1224.00,1224.00,3,275,278.00
03/07/2005,08:08,1224.25,1224.25,1224.00,1224.00,1,2,3.00
03/07/2005,08:09,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,08:10,1224.25,1224.50,1224.00,1224.25,136,2,138.00
03/07/2005,08:11,1224.50,1225.00,1224.50,1224.75,1343,311,1654.00
03/07/2005,08:12,1224.75,1224.75,1224.75,1224.75,0,30,30.00
03/07/2005,08:13,1224.75,1224.75,1224.75,1224.75,0,145,145.00
03/07/2005,08:14,1224.75,1225.00,1224.75,1225.00,2,53,55.00
03/07/2005,08:15,1225.00,1225.00,1224.75,1224.75,3,87,90.00
03/07/2005,08:16,1224.75,1224.75,1224.50,1224.50,0,18,18.00
03/07/2005,08:17,1224.50,1224.50,1224.50,1224.50,0,102,102.00
03/07/2005,08:18,1224.75,1224.75,1224.50,1224.50,5,2,7.00
03/07/2005,08:19,1224.50,1224.50,1224.50,1224.50,0,7,7.00
03/07/2005,08:20,1224.50,1224.75,1224.50,1224.50,1,330,331.00
03/07/2005,08:21,1224.50,1224.75,1224.50,1224.50,10,350,360.00
03/07/2005,08:22,1224.25,1224.50,1224.25,1224.25,3,31,34.00
03/07/2005,08:23,1224.25,1224.50,1224.25,1224.25,2,28,30.00
03/07/2005,08:24,1224.25,1224.50,1224.25,1224.25,10,29,39.00
03/07/2005,08:25,1224.25,1224.50,1224.00,1224.00,2,435,437.00
03/07/2005,08:26,1224.00,1224.00,1223.75,1224.00,96,133,229.00
03/07/2005,08:27,1224.00,1224.00,1223.50,1223.75,64,613,677.00
03/07/2005,08:28,1223.75,1224.00,1223.75,1223.75,309,1,310.00
03/07/2005,08:29,1224.00,1224.00,1223.75,1223.75,12,248,260.00
03/07/2005,08:30,1223.75,1224.00,1223.50,1223.75,214,874,1088.00
03/07/2005,08:31,1223.75,1223.75,1223.25,1223.75,3026,2827,5853.00
03/07/2005,08:32,1223.75,1223.75,1223.25,1223.25,1707,2298,4005.00
03/07/2005,08:33,1223.50,1223.50,1223.25,1223.50,631,801,1432.00
03/07/2005,08:34,1223.50,1224.00,1223.25,1224.00,2775,225,3000.00
03/07/2005,08:35,1224.00,1224.75,1224.00,1224.50,2983,1315,4298.00
03/07/2005,08:36,1224.50,1225.00,1224.50,1224.75,1884,575,2459.00
03/07/2005,08:37,1224.75,1225.25,1224.50,1225.00,1664,908,2572.00
03/07/2005,08:38,1225.00,1225.25,1224.75,1225.00,1539,802,2341.00
03/07/2005,08:39,1224.75,1225.00,1224.50,1224.75,571,1766,2337.00
03/07/2005,08:40,1224.75,1225.00,1224.50,1225.00,789,378,1167.00
03/07/2005,08:41,1224.75,1225.00,1224.50,1224.75,360,314,674.00
03/07/2005,08:42,1224.50,1225.50,1224.25,1225.50,2361,1641,4002.00
03/07/2005,08:43,1225.25,1225.75,1225.00,1225.50,3795,985,4780.00
03/07/2005,08:44,1225.50,1225.75,1225.25,1225.75,1227,1917,3144.00
03/07/2005,08:45,1225.75,1225.75,1225.25,1225.75,1344,1173,2517.00
03/07/2005,08:46,1225.75,1226.25,1225.50,1226.00,3719,994,4713.00
03/07/2005,08:47,1226.00,1226.00,1225.25,1225.25,1482,2194,3676.00
03/07/2005,08:48,1225.50,1225.50,1225.00,1225.25,728,1064,1792.00
03/07/2005,08:49,1225.25,1225.50,1224.75,1224.75,799,1477,2276.00
03/07/2005,08:50,1224.75,1225.00,1224.75,1225.00,209,71,280.00
03/07/2005,08:51,1225.00,1225.00,1224.25,1224.25,602,3304,3906.00
03/07/2005,08:52,1224.50,1224.75,1224.25,1224.50,645,736,1381.00
03/07/2005,08:53,1224.50,1224.75,1224.25,1224.75,1884,134,2018.00
03/07/2005,08:54,1224.75,1225.25,1224.50,1225.00,1847,1463,3310.00
03/07/2005,08:55,1225.00,1225.75,1225.00,1225.75,1749,950,2699.00
03/07/2005,08:56,1225.75,1226.25,1225.50,1226.00,3169,263,3432.00
03/07/2005,08:57,1226.00,1226.75,1225.50,1226.75,3970,1380,5350.00
03/07/2005,08:58,1226.50,1226.75,1226.00,1226.00,778,1199,1977.00
03/07/2005,08:59,1226.00,1226.50,1225.75,1226.00,1169,1119,2288.00
03/07/2005,09:00,1226.00,1226.25,1225.75,1226.00,610,47,657.00
03/07/2005,09:01,1226.25,1226.50,1226.00,1226.00,538,402,940.00
03/07/2005,09:02,1226.25,1226.50,1225.75,1226.25,493,634,1127.00
03/07/2005,09:03,1226.00,1226.25,1225.50,1225.75,421,741,1162.00
03/07/2005,09:04,1225.75,1227.00,1225.50,1226.75,2014,868,2882.00
03/07/2005,09:05,1226.75,1227.25,1226.25,1227.00,2071,931,3002.00
03/07/2005,09:06,1227.25,1227.25,1226.75,1227.00,1312,943,2255.00
03/07/2005,09:07,1227.00,1227.25,1226.75,1226.75,481,946,1427.00
03/07/2005,09:08,1227.00,1227.00,1226.75,1226.75,621,101,722.00
03/07/2005,09:09,1227.00,1227.25,1226.75,1226.75,630,166,796.00
03/07/2005,09:10,1226.75,1227.25,1226.50,1227.00,610,870,1480.00
03/07/2005,09:11,1227.25,1228.00,1227.00,1227.75,5550,1782,7332.00
03/07/2005,09:12,1227.75,1227.75,1227.25,1227.50,1369,735,2104.00
03/07/2005,09:13,1227.25,1227.50,1227.00,1227.00,2017,1367,3384.00
03/07/2005,09:14,1227.00,1228.00,1227.00,1227.75,2215,1048,3263.00
03/07/2005,09:15,1227.50,1227.75,1227.25,1227.50,1330,1266,2596.00
03/07/2005,09:16,1227.50,1228.00,1227.50,1228.00,980,748,1728.00
03/07/2005,09:17,1228.00,1228.25,1227.25,1227.25,1601,2207,3808.00
03/07/2005,09:18,1227.25,1227.75,1227.00,1227.25,1490,621,2111.00
03/07/2005,09:19,1227.50,1227.50,1226.50,1226.50,185,1985,2170.00
03/07/2005,09:20,1226.75,1226.75,1226.25,1226.50,1290,1513,2803.00
03/07/2005,09:21,1226.75,1226.75,1226.25,1226.75,542,305,847.00
03/07/2005,09:22,1226.50,1226.75,1226.00,1226.00,465,1676,2141.00
03/07/2005,09:23,1226.00,1226.50,1226.00,1226.25,1493,590,2083.00
03/07/2005,09:24,1226.25,1226.50,1226.00,1226.50,554,926,1480.00
03/07/2005,09:25,1226.50,1226.50,1226.25,1226.50,109,662,771.00
03/07/2005,09:26,1226.50,1226.50,1226.25,1226.25,289,96,385.00
03/07/2005,09:27,1226.50,1226.75,1226.25,1226.50,758,906,1664.00
03/07/2005,09:28,1226.50,1226.50,1226.25,1226.50,124,32,156.00
03/07/2005,09:29,1226.50,1226.75,1226.25,1226.50,325,91,416.00
03/07/2005,09:30,1226.75,1226.75,1225.50,1225.75,730,2742,3472.00
03/07/2005,09:31,1225.75,1226.00,1225.50,1226.00,851,736,1587.00
03/07/2005,09:32,1226.00,1226.25,1225.75,1226.00,1243,476,1719.00
03/07/2005,09:33,1226.25,1226.75,1225.75,1226.00,2141,1610,3751.00
03/07/2005,09:34,1225.75,1226.25,1225.75,1225.75,1714,438,2152.00
03/07/2005,09:35,1226.00,1226.25,1225.75,1226.00,326,75,401.00
03/07/2005,09:36,1226.00,1226.25,1225.75,1226.00,82,289,371.00
03/07/2005,09:37,1226.00,1226.00,1225.50,1225.50,667,293,960.00
03/07/2005,09:38,1225.50,1225.75,1225.25,1225.50,1100,781,1881.00
03/07/2005,09:39,1225.50,1225.75,1225.50,1225.50,405,890,1295.00
03/07/2005,09:40,1225.50,1226.00,1225.25,1225.75,1720,121,1841.00
03/07/2005,09:41,1225.75,1226.00,1225.50,1225.75,504,1402,1906.00
03/07/2005,09:42,1225.75,1225.75,1225.50,1225.50,229,17,246.00
03/07/2005,09:43,1225.75,1226.25,1225.50,1226.00,1128,211,1339.00
03/07/2005,09:44,1226.25,1226.25,1226.00,1226.25,188,94,282.00
03/07/2005,09:45,1226.00,1226.25,1225.75,1226.00,745,1063,1808.00
03/07/2005,09:46,1226.25,1227.00,1226.00,1226.75,3336,1146,4482.00
03/07/2005,09:47,1226.75,1227.00,1226.50,1226.75,723,135,858.00
03/07/2005,09:48,1227.00,1227.00,1226.00,1226.00,248,1398,1646.00
03/07/2005,09:49,1226.25,1226.25,1226.00,1226.00,407,169,576.00
03/07/2005,09:50,1226.25,1226.25,1225.75,1226.25,1037,493,1530.00
03/07/2005,09:51,1226.25,1226.25,1226.00,1226.25,451,301,752.00
03/07/2005,09:52,1226.25,1226.50,1226.00,1226.00,218,806,1024.00
03/07/2005,09:53,1226.00,1226.25,1225.50,1225.50,216,1645,1861.00
03/07/2005,09:54,1225.50,1226.00,1225.25,1225.50,1354,1765,3119.00
03/07/2005,09:55,1225.50,1225.75,1225.25,1225.50,565,647,1212.00
03/07/2005,09:56,1225.50,1225.75,1225.25,1225.25,318,1176,1494.00
03/07/2005,09:57,1225.25,1225.50,1225.00,1225.25,1051,3647,4698.00
03/07/2005,09:58,1225.25,1225.50,1225.00,1225.25,722,358,1080.00
03/07/2005,09:59,1225.50,1225.75,1225.25,1225.50,1520,629,2149.00
03/07/2005,10:00,1225.50,1225.50,1225.25,1225.50,482,594,1076.00
03/07/2005,10:01,1225.50,1225.75,1225.25,1225.75,524,68,592.00
03/07/2005,10:02,1225.50,1226.00,1225.50,1226.00,519,118,637.00
03/07/2005,10:03,1226.00,1226.00,1225.75,1226.00,1032,341,1373.00
03/07/2005,10:04,1226.00,1226.25,1225.75,1226.00,791,432,1223.00
03/07/2005,10:05,1225.75,1226.00,1225.75,1226.00,384,176,560.00
03/07/2005,10:06,1225.75,1226.00,1225.75,1226.00,172,441,613.00
03/07/2005,10:07,1225.75,1226.00,1225.75,1225.75,442,38,480.00
03/07/2005,10:08,1226.00,1226.00,1225.50,1225.75,169,1306,1475.00
03/07/2005,10:09,1225.75,1226.00,1225.50,1225.75,407,232,639.00
03/07/2005,10:10,1225.75,1226.25,1225.75,1226.25,1171,73,1244.00
03/07/2005,10:11,1226.25,1226.25,1226.00,1226.25,85,133,218.00
03/07/2005,10:12,1226.00,1226.50,1226.00,1226.25,599,39,638.00
03/07/2005,10:13,1226.50,1227.00,1226.50,1227.00,3252,136,3388.00
03/07/2005,10:14,1227.00,1227.75,1227.00,1227.50,2266,527,2793.00
03/07/2005,10:15,1227.50,1227.50,1227.25,1227.50,2175,342,2517.00
03/07/2005,10:16,1227.50,1227.50,1227.25,1227.25,121,207,328.00
03/07/2005,10:17,1227.50,1227.75,1227.25,1227.50,1468,1286,2754.00
03/07/2005,10:18,1227.50,1227.75,1227.25,1227.25,29,1172,1201.00
03/07/2005,10:19,1227.25,1227.50,1227.00,1227.00,671,838,1509.00
03/07/2005,10:20,1227.00,1227.25,1226.75,1227.00,109,743,852.00
03/07/2005,10:21,1227.00,1227.25,1227.00,1227.00,8,40,48.00
03/07/2005,10:22,1227.25,1227.25,1227.00,1227.00,28,30,58.00
03/07/2005,10:23,1227.00,1227.75,1227.00,1227.50,2048,554,2602.00
03/07/2005,10:24,1227.75,1228.00,1227.50,1227.50,1411,230,1641.00
03/07/2005,10:25,1227.50,1228.00,1227.50,1227.50,1578,1564,3142.00
03/07/2005,10:26,1227.50,1227.75,1227.25,1227.50,127,1405,1532.00
03/07/2005,10:27,1227.50,1227.50,1227.25,1227.50,1167,70,1237.00
03/07/2005,10:28,1227.50,1227.75,1227.25,1227.50,600,27,627.00
03/07/2005,10:29,1227.50,1228.00,1227.50,1228.00,2903,216,3119.00
03/07/2005,10:30,1228.00,1228.75,1227.75,1228.50,4633,689,5322.00
03/07/2005,10:31,1228.25,1228.50,1227.75,1227.75,450,3613,4063.00
03/07/2005,10:32,1228.00,1228.25,1227.75,1228.00,893,403,1296.00
03/07/2005,10:33,1228.00,1228.25,1227.75,1228.00,143,318,461.00
03/07/2005,10:34,1227.75,1228.25,1227.75,1228.25,519,90,609.00
03/07/2005,10:35,1228.00,1229.25,1228.00,1229.25,3341,709,4050.00
03/07/2005,10:36,1229.25,1229.75,1229.00,1229.50,5584,2305,7889.00
03/07/2005,10:37,1229.50,1229.50,1229.25,1229.50,1306,382,1688.00
03/07/2005,10:38,1229.50,1229.50,1229.25,1229.50,1211,107,1318.00
03/07/2005,10:39,1229.50,1229.50,1229.00,1229.25,357,1061,1418.00
03/07/2005,10:40,1229.50,1229.50,1229.25,1229.50,112,743,855.00
03/07/2005,10:41,1229.25,1229.50,1228.50,1228.75,294,1717,2011.00
03/07/2005,10:42,1228.50,1229.00,1228.50,1228.75,977,253,1230.00
03/07/2005,10:43,1228.75,1229.50,1228.75,1229.25,1518,250,1768.00
03/07/2005,10:44,1229.25,1229.25,1229.00,1229.25,325,356,681.00
03/07/2005,10:45,1229.00,1229.75,1228.75,1229.50,2206,1019,3225.00
03/07/2005,10:46,1229.50,1229.75,1228.75,1228.75,1400,1743,3143.00
03/07/2005,10:47,1228.75,1229.00,1228.50,1228.50,188,1042,1230.00
03/07/2005,10:48,1228.50,1228.75,1228.25,1228.50,308,263,571.00
03/07/2005,10:49,1228.50,1229.00,1228.50,1228.75,866,347,1213.00
03/07/2005,10:50,1228.75,1229.00,1228.75,1228.75,11,189,200.00
03/07/2005,10:51,1228.75,1229.00,1228.50,1228.50,61,232,293.00
03/07/2005,10:52,1228.75,1228.75,1228.50,1228.50,20,157,177.00
03/07/2005,10:53,1228.50,1228.75,1228.00,1228.00,44,1340,1384.00
03/07/2005,10:54,1228.00,1228.25,1227.50,1228.00,455,2101,2556.00
03/07/2005,10:55,1227.75,1228.25,1227.75,1228.00,903,165,1068.00
03/07/2005,10:56,1228.25,1228.25,1228.00,1228.00,35,43,78.00
03/07/2005,10:57,1228.00,1228.50,1228.00,1228.50,450,113,563.00
03/07/2005,10:58,1228.50,1229.00,1228.25,1228.75,1080,439,1519.00
03/07/2005,10:59,1228.75,1228.75,1228.25,1228.25,75,569,644.00
03/07/2005,11:00,1228.25,1228.50,1227.50,1227.75,61,1361,1422.00
03/07/2005,11:01,1227.75,1228.00,1227.50,1228.00,255,212,467.00
03/07/2005,11:02,1227.75,1228.25,1227.75,1228.25,172,75,247.00
03/07/2005,11:03,1228.25,1228.75,1228.00,1228.75,728,65,793.00
03/07/2005,11:04,1228.50,1228.75,1228.25,1228.25,431,496,927.00
03/07/2005,11:05,1228.50,1228.50,1228.25,1228.25,89,145,234.00
03/07/2005,11:06,1228.50,1228.75,1228.50,1228.50,272,524,796.00
03/07/2005,11:07,1228.50,1229.00,1228.50,1228.75,417,189,606.00
03/07/2005,11:08,1228.75,1228.75,1228.25,1228.75,174,78,252.00
03/07/2005,11:09,1228.75,1228.75,1228.25,1228.50,54,114,168.00
03/07/2005,11:10,1228.25,1228.50,1227.50,1228.00,403,1261,1664.00
03/07/2005,11:11,1227.75,1229.00,1227.75,1228.50,2060,386,2446.00
03/07/2005,11:12,1228.75,1228.75,1228.25,1228.50,547,251,798.00
03/07/2005,11:13,1228.25,1228.75,1228.00,1228.50,157,294,451.00
03/07/2005,11:14,1228.50,1228.50,1228.25,1228.25,5,103,108.00
03/07/2005,11:15,1228.25,1229.00,1228.25,1228.75,579,66,645.00
03/07/2005,11:16,1229.00,1229.00,1228.50,1228.75,617,202,819.00
03/07/2005,11:17,1228.75,1229.00,1228.50,1228.75,240,28,268.00
03/07/2005,11:18,1228.75,1229.00,1228.50,1228.50,26,111,137.00
03/07/2005,11:19,1228.50,1228.75,1228.50,1228.50,4,126,130.00
03/07/2005,11:20,1228.50,1228.75,1228.50,1228.75,211,87,298.00
03/07/2005,11:21,1229.00,1229.00,1228.50,1228.50,78,567,645.00
03/07/2005,11:22,1228.50,1228.75,1228.50,1228.75,71,292,363.00
03/07/2005,11:23,1228.75,1229.00,1228.75,1228.75,550,182,732.00
03/07/2005,11:24,1229.00,1229.00,1228.75,1228.75,4,73,77.00
03/07/2005,11:25,1228.75,1229.50,1228.50,1229.25,2173,465,2638.00
03/07/2005,11:26,1229.50,1229.75,1229.25,1229.50,893,338,1231.00
03/07/2005,11:27,1229.25,1229.50,1229.25,1229.50,114,60,174.00
03/07/2005,11:28,1229.50,1229.75,1229.25,1229.50,1056,813,1869.00
03/07/2005,11:29,1229.50,1229.50,1229.00,1229.00,12,338,350.00
03/07/2005,11:30,1229.00,1229.25,1228.75,1228.75,250,640,890.00
03/07/2005,11:31,1228.75,1229.00,1228.75,1229.00,396,62,458.00
03/07/2005,11:32,1229.00,1229.50,1229.00,1229.00,483,667,1150.00
03/07/2005,11:33,1229.00,1229.00,1228.00,1228.25,152,2536,2688.00
03/07/2005,11:34,1228.50,1228.50,1228.25,1228.50,55,227,282.00
03/07/2005,11:35,1228.50,1228.50,1227.75,1228.00,174,1160,1334.00
03/07/2005,11:36,1228.00,1229.00,1228.00,1228.75,1090,457,1547.00
03/07/2005,11:37,1229.00,1229.00,1228.75,1228.75,58,246,304.00
03/07/2005,11:38,1228.75,1229.00,1228.75,1228.75,10,606,616.00
03/07/2005,11:39,1228.75,1229.00,1228.75,1229.00,137,305,442.00
03/07/2005,11:40,1229.00,1229.25,1228.00,1228.00,1121,1504,2625.00
03/07/2005,11:41,1228.00,1228.50,1228.00,1228.50,955,144,1099.00
03/07/2005,11:42,1228.50,1228.50,1227.25,1227.50,640,3650,4290.00
03/07/2005,11:43,1227.75,1227.75,1227.50,1227.75,284,408,692.00
03/07/2005,11:44,1227.75,1228.00,1227.50,1228.00,213,24,237.00
03/07/2005,11:45,1228.00,1228.00,1227.75,1228.00,122,13,135.00
03/07/2005,11:46,1228.00,1228.00,1227.75,1228.00,40,77,117.00
03/07/2005,11:47,1227.75,1228.00,1227.75,1228.00,54,513,567.00
03/07/2005,11:48,1227.75,1228.00,1227.75,1228.00,97,14,111.00
03/07/2005,11:49,1227.75,1228.00,1227.75,1227.75,12,16,28.00
03/07/2005,11:50,1227.75,1228.00,1227.75,1227.75,52,26,78.00
03/07/2005,11:51,1227.75,1228.50,1227.75,1228.25,1395,271,1666.00
03/07/2005,11:52,1228.25,1228.75,1228.00,1228.50,757,157,914.00
03/07/2005,11:53,1228.50,1228.50,1228.25,1228.50,528,85,613.00
03/07/2005,11:54,1228.50,1228.50,1228.25,1228.50,177,40,217.00
03/07/2005,11:55,1228.25,1228.25,1227.75,1227.75,69,988,1057.00
03/07/2005,11:56,1227.75,1228.00,1227.75,1228.00,17,371,388.00
03/07/2005,11:57,1228.00,1228.00,1227.50,1227.50,44,935,979.00
03/07/2005,11:58,1227.50,1227.75,1227.50,1227.50,286,135,421.00
03/07/2005,11:59,1227.50,1228.00,1227.50,1227.75,423,13,436.00
03/07/2005,12:00,1227.75,1228.00,1227.75,1227.75,46,58,104.00
03/07/2005,12:01,1228.00,1228.00,1227.75,1227.75,18,9,27.00
03/07/2005,12:02,1228.00,1228.50,1228.00,1228.50,1389,100,1489.00
03/07/2005,12:03,1228.25,1228.50,1228.25,1228.25,14,21,35.00
03/07/2005,12:04,1228.50,1228.50,1228.25,1228.25,22,7,29.00
03/07/2005,12:05,1228.50,1228.75,1228.25,1228.50,622,1349,1971.00
03/07/2005,12:06,1228.50,1228.50,1227.25,1227.75,355,3306,3661.00
03/07/2005,12:07,1227.75,1228.00,1227.50,1227.75,338,164,502.00
03/07/2005,12:08,1227.75,1228.25,1227.50,1228.00,359,139,498.00
03/07/2005,12:09,1228.25,1228.25,1228.00,1228.25,24,35,59.00
03/07/2005,12:10,1228.25,1228.25,1228.00,1228.00,65,379,444.00
03/07/2005,12:11,1228.25,1228.50,1228.00,1228.50,1134,240,1374.00
03/07/2005,12:12,1228.50,1228.50,1227.75,1228.00,267,999,1266.00
03/07/2005,12:13,1228.00,1228.00,1227.75,1228.00,81,10,91.00
03/07/2005,12:14,1228.00,1228.25,1228.00,1228.25,251,27,278.00
03/07/2005,12:15,1228.25,1228.25,1228.00,1228.25,10,67,77.00
03/07/2005,12:16,1228.25,1228.50,1228.00,1228.25,833,142,975.00
03/07/2005,12:17,1228.25,1228.25,1227.00,1227.00,596,2022,2618.00
03/07/2005,12:18,1227.00,1227.50,1227.00,1227.25,351,280,631.00
03/07/2005,12:19,1227.25,1227.75,1227.25,1227.50,344,830,1174.00
03/07/2005,12:20,1227.50,1227.50,1227.25,1227.50,345,339,684.00
03/07/2005,12:21,1227.25,1227.50,1227.00,1227.00,192,545,737.00
03/07/2005,12:22,1227.00,1227.50,1227.00,1227.25,305,360,665.00
03/07/2005,12:23,1227.25,1227.50,1227.00,1227.25,91,144,235.00
03/07/2005,12:24,1227.25,1227.50,1227.25,1227.50,117,69,186.00
03/07/2005,12:25,1227.50,1227.50,1227.25,1227.50,818,79,897.00
03/07/2005,12:26,1227.25,1227.25,1226.75,1227.00,781,1096,1877.00
03/07/2005,12:27,1227.00,1227.25,1226.75,1227.00,312,566,878.00
03/07/2005,12:28,1226.75,1227.00,1226.75,1226.75,797,108,905.00
03/07/2005,12:29,1227.00,1227.25,1226.75,1227.00,404,168,572.00
03/07/2005,12:30,1227.00,1227.25,1226.75,1227.25,257,203,460.00
03/07/2005,12:31,1227.00,1227.25,1226.75,1227.25,508,1044,1552.00
03/07/2005,12:32,1227.25,1227.25,1227.00,1227.25,43,333,376.00
03/07/2005,12:33,1227.25,1227.75,1227.25,1227.75,1448,87,1535.00
03/07/2005,12:34,1227.50,1227.75,1227.50,1227.50,118,11,129.00
03/07/2005,12:35,1227.50,1227.75,1227.50,1227.50,17,445,462.00
03/07/2005,12:36,1227.50,1227.75,1227.25,1227.50,12,919,931.00
03/07/2005,12:37,1227.25,1227.50,1227.25,1227.25,2,236,238.00
03/07/2005,12:38,1227.25,1227.50,1227.25,1227.50,101,95,196.00
03/07/2005,12:39,1227.25,1227.75,1227.25,1227.50,59,43,102.00
03/07/2005,12:40,1227.50,1227.75,1227.50,1227.50,127,23,150.00
03/07/2005,12:41,1227.50,1227.75,1227.50,1227.50,7,14,21.00
03/07/2005,12:42,1227.50,1227.75,1227.50,1227.75,17,122,139.00
03/07/2005,12:43,1227.75,1227.75,1227.50,1227.50,13,92,105.00
03/07/2005,12:44,1227.50,1227.75,1227.50,1227.50,6,310,316.00
03/07/2005,12:45,1227.50,1227.75,1227.50,1227.50,10,151,161.00
03/07/2005,12:46,1227.50,1227.50,1227.25,1227.25,109,561,670.00
03/07/2005,12:47,1227.25,1227.25,1226.75,1227.25,398,463,861.00
03/07/2005,12:48,1227.00,1227.25,1227.00,1227.00,11,599,610.00
03/07/2005,12:49,1227.25,1227.25,1227.00,1227.00,138,237,375.00
03/07/2005,12:50,1227.00,1227.25,1227.00,1227.00,7,115,122.00
03/07/2005,12:51,1227.00,1228.50,1227.00,1228.00,3309,514,3823.00
03/07/2005,12:52,1228.00,1228.25,1228.00,1228.25,73,200,273.00
03/07/2005,12:53,1228.25,1228.25,1227.00,1227.50,162,1912,2074.00
03/07/2005,12:54,1227.25,1227.50,1226.75,1227.00,909,624,1533.00
03/07/2005,12:55,1227.00,1227.25,1226.50,1227.00,1235,1095,2330.00
03/07/2005,12:56,1227.00,1227.25,1226.75,1226.75,320,350,670.00
03/07/2005,12:57,1227.00,1227.25,1226.50,1227.25,1447,1101,2548.00
03/07/2005,12:58,1227.00,1227.25,1227.00,1227.25,147,44,191.00
03/07/2005,12:59,1227.25,1228.00,1227.25,1228.00,1499,173,1672.00
03/07/2005,13:00,1227.75,1228.00,1227.50,1227.75,477,415,892.00
03/07/2005,13:01,1227.75,1228.00,1227.50,1227.75,402,155,557.00
03/07/2005,13:02,1227.75,1227.75,1227.50,1227.75,16,10,26.00
03/07/2005,13:03,1227.75,1227.75,1227.25,1227.25,33,489,522.00
03/07/2005,13:04,1227.50,1228.25,1227.50,1228.25,1060,40,1100.00
03/07/2005,13:05,1228.25,1228.25,1227.75,1228.00,641,648,1289.00
03/07/2005,13:06,1228.25,1228.25,1227.75,1228.00,278,9,287.00
03/07/2005,13:07,1228.00,1228.25,1228.00,1228.00,379,394,773.00
03/07/2005,13:08,1228.00,1228.00,1227.50,1227.75,22,545,567.00
03/07/2005,13:09,1227.75,1228.00,1227.75,1227.75,235,45,280.00
03/07/2005,13:10,1227.75,1228.00,1227.50,1227.50,74,237,311.00
03/07/2005,13:11,1227.50,1227.75,1227.00,1227.50,982,577,1559.00
03/07/2005,13:12,1227.25,1227.75,1227.00,1227.00,196,531,727.00
03/07/2005,13:13,1227.25,1227.25,1227.25,1227.25,160,0,160.00
03/07/2005,13:14,1227.25,1227.75,1227.00,1227.50,642,334,976.00
03/07/2005,13:15,1227.25,1227.75,1227.25,1227.50,279,402,681.00
03/07/2005,13:16,1227.50,1227.75,1227.50,1227.50,112,313,425.00
03/07/2005,13:17,1227.50,1228.00,1227.50,1227.75,508,156,664.00
03/07/2005,13:18,1227.75,1227.75,1227.25,1227.25,0,328,328.00
03/07/2005,13:19,1227.50,1227.50,1227.25,1227.50,87,30,117.00
03/07/2005,13:20,1227.50,1227.50,1226.00,1226.50,1375,5002,6377.00
03/07/2005,13:21,1226.50,1226.75,1226.25,1226.75,145,321,466.00
03/07/2005,13:22,1226.75,1227.25,1226.75,1227.25,1094,173,1267.00
03/07/2005,13:23,1227.00,1227.00,1226.50,1226.75,44,1133,1177.00
03/07/2005,13:24,1226.75,1226.75,1226.50,1226.75,109,48,157.00
03/07/2005,13:25,1226.75,1226.75,1225.75,1226.00,298,2376,2674.00
03/07/2005,13:26,1226.00,1226.25,1225.25,1225.75,288,3048,3336.00
03/07/2005,13:27,1225.75,1225.75,1225.50,1225.75,141,511,652.00
03/07/2005,13:28,1225.50,1226.00,1225.50,1225.50,658,1454,2112.00
03/07/2005,13:29,1225.50,1225.50,1224.75,1225.25,2288,3485,5773.00
03/07/2005,13:30,1225.25,1225.50,1225.25,1225.25,477,432,909.00
03/07/2005,13:31,1225.25,1225.75,1225.25,1225.75,810,170,980.00
03/07/2005,13:32,1225.75,1225.75,1225.50,1225.75,138,46,184.00
03/07/2005,13:33,1225.75,1226.50,1225.50,1226.50,1866,66,1932.00
03/07/2005,13:34,1226.25,1226.50,1226.00,1226.25,961,664,1625.00
03/07/2005,13:35,1226.25,1226.25,1226.00,1226.25,130,1785,1915.00
03/07/2005,13:36,1226.25,1226.25,1226.00,1226.00,23,100,123.00
03/07/2005,13:37,1226.25,1226.25,1226.00,1226.25,1246,9,1255.00
03/07/2005,13:38,1226.25,1226.25,1226.00,1226.00,229,1403,1632.00
03/07/2005,13:39,1226.00,1226.25,1226.00,1226.25,74,300,374.00
03/07/2005,13:40,1226.00,1226.50,1225.75,1226.50,536,499,1035.00
03/07/2005,13:41,1226.50,1227.00,1226.50,1226.75,1812,128,1940.00
03/07/2005,13:42,1226.75,1226.75,1226.25,1226.50,203,747,950.00
03/07/2005,13:43,1226.75,1227.75,1226.50,1227.50,3980,1197,5177.00
03/07/2005,13:44,1227.50,1227.50,1227.00,1227.00,62,322,384.00
03/07/2005,13:45,1227.25,1227.25,1227.00,1227.00,24,34,58.00
03/07/2005,13:46,1227.00,1227.50,1227.00,1227.50,763,177,940.00
03/07/2005,13:47,1227.25,1227.75,1227.25,1227.50,399,260,659.00
03/07/2005,13:48,1227.50,1227.50,1227.25,1227.50,56,70,126.00
03/07/2005,13:49,1227.50,1227.50,1227.25,1227.25,5,450,455.00
03/07/2005,13:50,1227.25,1227.50,1227.00,1227.00,351,309,660.00
03/07/2005,13:51,1227.00,1227.00,1226.75,1227.00,26,725,751.00
03/07/2005,13:52,1226.75,1227.00,1226.75,1227.00,12,60,72.00
03/07/2005,13:53,1226.75,1227.00,1226.75,1226.75,11,27,38.00
03/07/2005,13:54,1226.75,1227.00,1226.75,1226.75,341,47,388.00
03/07/2005,13:55,1227.00,1227.00,1226.75,1227.00,175,39,214.00
03/07/2005,13:56,1227.00,1227.00,1226.25,1226.50,200,429,629.00
03/07/2005,13:57,1226.50,1226.75,1226.50,1226.75,192,19,211.00
03/07/2005,13:58,1226.75,1226.75,1226.25,1226.25,79,370,449.00
03/07/2005,13:59,1226.25,1227.50,1226.25,1227.50,1618,248,1866.00
03/07/2005,14:00,1227.25,1227.50,1227.00,1227.25,137,216,353.00
03/07/2005,14:01,1227.25,1227.25,1226.75,1226.75,261,1239,1500.00
03/07/2005,14:02,1227.00,1227.25,1226.75,1227.25,532,31,563.00
03/07/2005,14:03,1227.25,1227.25,1227.00,1227.25,177,107,284.00
03/07/2005,14:04,1227.25,1227.50,1227.25,1227.50,146,81,227.00
03/07/2005,14:05,1227.25,1227.50,1227.00,1227.00,131,215,346.00
03/07/2005,14:06,1227.25,1227.25,1226.75,1227.25,1303,567,1870.00
03/07/2005,14:07,1227.25,1227.50,1226.75,1226.75,251,842,1093.00
03/07/2005,14:08,1227.00,1227.50,1227.00,1227.50,1265,101,1366.00
03/07/2005,14:09,1227.25,1227.50,1227.00,1227.25,55,369,424.00
03/07/2005,14:10,1227.25,1227.25,1227.00,1227.00,23,143,166.00
03/07/2005,14:11,1227.25,1227.25,1227.00,1227.25,59,25,84.00
03/07/2005,14:12,1227.00,1227.25,1227.00,1227.00,526,178,704.00
03/07/2005,14:13,1227.00,1227.25,1227.00,1227.00,27,97,124.00
03/07/2005,14:14,1227.00,1227.25,1226.75,1227.00,234,193,427.00
03/07/2005,14:15,1227.00,1227.25,1227.00,1227.00,56,44,100.00
03/07/2005,14:16,1227.00,1227.25,1227.00,1227.00,2,334,336.00
03/07/2005,14:17,1227.00,1227.50,1226.75,1227.25,816,108,924.00
03/07/2005,14:18,1227.50,1227.50,1227.25,1227.50,85,74,159.00
03/07/2005,14:19,1227.50,1227.50,1227.25,1227.50,33,25,58.00
03/07/2005,14:20,1227.50,1227.50,1227.25,1227.50,31,28,59.00
03/07/2005,14:21,1227.25,1228.50,1227.25,1228.50,3947,413,4360.00
03/07/2005,14:22,1228.25,1228.50,1228.00,1228.25,582,661,1243.00
03/07/2005,14:23,1228.25,1228.25,1228.00,1228.00,170,105,275.00
03/07/2005,14:24,1228.25,1228.25,1228.00,1228.00,107,111,218.00
03/07/2005,14:25,1228.25,1228.50,1228.00,1228.25,936,323,1259.00
03/07/2005,14:26,1228.50,1228.50,1228.00,1228.00,359,254,613.00
03/07/2005,14:27,1228.25,1228.50,1228.00,1228.25,543,76,619.00
03/07/2005,14:28,1228.25,1228.50,1228.00,1228.25,540,260,800.00
03/07/2005,14:29,1228.25,1228.25,1227.50,1228.00,339,999,1338.00
03/07/2005,14:30,1227.75,1227.75,1227.25,1227.25,137,520,657.00
03/07/2005,14:31,1227.25,1227.50,1226.50,1226.50,820,2840,3660.00
03/07/2005,14:32,1226.50,1226.75,1225.25,1225.75,1269,3772,5041.00
03/07/2005,14:33,1225.75,1225.75,1225.00,1225.25,1600,2582,4182.00
03/07/2005,14:34,1225.25,1225.50,1225.00,1225.50,849,741,1590.00
03/07/2005,14:35,1225.50,1225.75,1225.25,1225.75,761,144,905.00
03/07/2005,14:36,1225.50,1226.00,1225.50,1226.00,587,291,878.00
03/07/2005,14:37,1226.00,1226.25,1225.75,1226.00,1001,545,1546.00
03/07/2005,14:38,1226.00,1226.00,1225.75,1226.00,80,11,91.00
03/07/2005,14:39,1226.00,1226.00,1225.75,1225.75,23,123,146.00
03/07/2005,14:40,1225.75,1226.25,1225.75,1226.00,463,287,750.00
03/07/2005,14:41,1226.00,1226.75,1225.75,1226.75,1754,162,1916.00
03/07/2005,14:42,1226.50,1226.75,1226.50,1226.50,45,139,184.00
03/07/2005,14:43,1226.50,1226.75,1226.25,1226.25,32,867,899.00
03/07/2005,14:44,1226.25,1226.50,1225.75,1226.00,462,755,1217.00
03/07/2005,14:45,1226.25,1226.25,1225.75,1226.00,90,304,394.00
03/07/2005,14:46,1226.00,1226.25,1225.75,1226.00,178,220,398.00
03/07/2005,14:47,1226.00,1226.50,1226.00,1226.00,215,248,463.00
03/07/2005,14:48,1226.00,1226.25,1225.75,1226.00,504,1123,1627.00
03/07/2005,14:49,1225.75,1226.00,1225.75,1226.00,409,558,967.00
03/07/2005,14:50,1225.75,1226.00,1225.00,1225.25,580,2109,2689.00
03/07/2005,14:51,1225.50,1225.50,1225.00,1225.00,1508,512,2020.00
03/07/2005,14:52,1225.25,1225.25,1224.50,1225.00,1911,3564,5475.00
03/07/2005,14:53,1225.00,1225.50,1224.75,1225.00,972,528,1500.00
03/07/2005,14:54,1225.25,1225.50,1225.00,1225.25,308,929,1237.00
03/07/2005,14:55,1225.25,1225.50,1224.75,1225.25,653,804,1457.00
03/07/2005,14:56,1225.25,1225.50,1225.00,1225.25,377,781,1158.00
03/07/2005,14:57,1225.00,1225.50,1225.00,1225.00,413,156,569.00
03/07/2005,14:58,1225.25,1225.25,1225.00,1225.00,159,1244,1403.00
03/07/2005,14:59,1225.00,1225.25,1225.00,1225.25,1475,190,1665.00
03/07/2005,15:00,1225.50,1225.75,1225.25,1225.25,2028,3098,5126.00
03/07/2005,15:01,1225.25,1225.50,1224.75,1225.50,1856,3258,5114.00
03/07/2005,15:02,1225.25,1225.50,1225.25,1225.25,352,91,443.00
03/07/2005,15:03,1225.50,1225.75,1225.25,1225.50,1195,593,1788.00
03/07/2005,15:04,1225.50,1226.00,1225.25,1225.75,1540,934,2474.00
03/07/2005,15:05,1225.50,1225.75,1225.50,1225.75,21,116,137.00
03/07/2005,15:06,1225.50,1225.75,1225.25,1225.25,164,1733,1897.00
03/07/2005,15:07,1225.50,1225.50,1225.25,1225.25,68,52,120.00
03/07/2005,15:08,1225.25,1225.50,1225.00,1225.25,76,836,912.00
03/07/2005,15:09,1225.00,1225.50,1225.00,1225.50,882,30,912.00
03/07/2005,15:10,1225.25,1225.50,1225.25,1225.25,117,797,914.00
03/07/2005,15:11,1225.00,1225.25,1225.00,1225.00,407,746,1153.00
03/07/2005,15:12,1225.25,1225.25,1225.00,1225.25,203,101,304.00
03/07/2005,15:13,1225.25,1225.50,1225.00,1225.25,1805,121,1926.00
03/07/2005,15:14,1225.25,1225.75,1225.25,1225.50,947,378,1325.00
03/07/2005,15:15,1225.50,1225.75,1225.00,1225.25,2883,4183,7066.00
03/07/2005,15:16,1225.50,1225.50,1225.50,1225.50,1,0,1.00
03/07/2005,15:31,1225.75,1225.75,1225.00,1225.00,179,576,755.00
03/07/2005,15:32,1224.75,1225.00,1224.50,1224.50,38,484,522.00
03/07/2005,15:33,1224.75,1224.75,1224.75,1224.75,284,0,284.00
03/07/2005,15:34,1224.75,1224.75,1224.25,1224.25,26,368,394.00
03/07/2005,15:35,1224.50,1224.50,1224.00,1224.25,92,223,315.00
03/07/2005,15:36,1224.25,1224.50,1224.25,1224.25,21,136,157.00
03/07/2005,15:37,1224.25,1224.50,1224.00,1224.25,5,136,141.00
03/07/2005,15:38,1224.25,1224.25,1224.00,1224.25,66,469,535.00
03/07/2005,15:39,1224.00,1224.00,1223.75,1223.75,28,243,271.00
03/07/2005,15:40,1223.75,1224.00,1223.75,1224.00,48,52,100.00
03/07/2005,15:41,1224.00,1224.00,1224.00,1224.00,34,0,34.00
03/07/2005,15:42,1224.00,1224.00,1224.00,1224.00,93,0,93.00
03/07/2005,15:43,1224.00,1224.25,1224.00,1224.25,66,0,66.00
03/07/2005,15:44,1224.25,1224.25,1224.25,1224.25,36,0,36.00
03/07/2005,15:45,1224.25,1224.25,1224.00,1224.25,21,2,23.00
03/07/2005,15:46,1224.25,1224.25,1224.00,1224.00,54,94,148.00
03/07/2005,15:47,1224.00,1224.00,1223.75,1224.00,16,3,19.00
03/07/2005,15:48,1224.00,1224.25,1224.00,1224.00,90,2,92.00
03/07/2005,15:49,1224.00,1224.00,1224.00,1224.00,0,6,6.00
03/07/2005,15:50,1224.25,1224.25,1224.25,1224.25,67,0,67.00
03/07/2005,15:51,1224.25,1224.50,1224.00,1224.50,21,3,24.00
03/07/2005,15:52,1224.25,1224.25,1224.25,1224.25,0,3,3.00
03/07/2005,15:53,1224.25,1224.25,1224.25,1224.25,0,35,35.00
03/07/2005,15:54,1224.25,1224.25,1224.25,1224.25,0,39,39.00
03/07/2005,15:56,1224.25,1224.50,1224.25,1224.50,100,52,152.00
03/07/2005,15:58,1224.50,1224.50,1224.25,1224.25,52,1,53.00
03/07/2005,15:59,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/07/2005,16:00,1224.25,1224.50,1224.25,1224.50,1,1,2.00
03/07/2005,17:01,1224.50,1224.50,1224.25,1224.25,2,48,50.00
03/07/2005,17:02,1224.25,1224.25,1224.25,1224.25,0,13,13.00
03/07/2005,17:03,1224.25,1224.50,1224.25,1224.50,5,1,6.00
03/07/2005,17:04,1224.50,1224.50,1224.50,1224.50,2,0,2.00
03/07/2005,17:06,1224.25,1224.50,1224.25,1224.25,2,15,17.00
03/07/2005,17:07,1224.50,1224.50,1224.50,1224.50,4,0,4.00
03/07/2005,17:09,1224.50,1224.50,1224.50,1224.50,7,0,7.00
03/07/2005,17:10,1224.50,1224.50,1224.50,1224.50,33,0,33.00
03/07/2005,17:11,1224.50,1224.50,1224.50,1224.50,1,0,1.00
03/07/2005,17:12,1224.50,1224.50,1224.50,1224.50,35,0,35.00
03/07/2005,17:13,1224.50,1224.50,1224.50,1224.50,4,0,4.00
03/07/2005,17:15,1224.50,1224.50,1224.50,1224.50,10,0,10.00
03/07/2005,17:16,1224.50,1224.50,1224.50,1224.50,30,0,30.00
03/07/2005,17:17,1224.50,1224.50,1224.00,1224.00,5,155,160.00
03/07/2005,17:18,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:19,1224.00,1224.00,1224.00,1224.00,0,7,7.00
03/07/2005,17:20,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:21,1224.25,1224.25,1224.25,1224.25,11,0,11.00
03/07/2005,17:24,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:25,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:26,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:28,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:29,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:31,1224.25,1224.25,1224.00,1224.00,1,1,2.00
03/07/2005,17:32,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:33,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:35,1224.25,1224.25,1224.25,1224.25,4,0,4.00
03/07/2005,17:36,1224.25,1224.25,1224.25,1224.25,4,0,4.00
03/07/2005,17:37,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/07/2005,17:39,1224.00,1224.00,1224.00,1224.00,0,2,2.00
03/07/2005,17:42,1224.00,1224.00,1224.00,1224.00,0,32,32.00
03/07/2005,17:43,1224.00,1224.00,1224.00,1224.00,0,13,13.00
03/07/2005,17:44,1223.75,1223.75,1223.75,1223.75,0,51,51.00
03/07/2005,17:47,1224.00,1224.00,1224.00,1224.00,1,0,1.00
03/07/2005,17:49,1224.00,1224.00,1224.00,1224.00,10,0,10.00
03/07/2005,17:50,1223.75,1224.00,1223.50,1223.50,23,88,111.00
03/07/2005,17:51,1223.50,1223.75,1223.50,1223.75,26,1,27.00
03/07/2005,17:52,1223.75,1223.75,1223.75,1223.75,4,0,4.00
03/07/2005,17:53,1223.75,1223.75,1223.75,1223.75,15,0,15.00
03/07/2005,17:55,1223.50,1223.50,1223.50,1223.50,0,7,7.00
03/07/2005,17:56,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/07/2005,17:57,1223.75,1223.75,1223.75,1223.75,45,0,45.00
03/07/2005,17:58,1223.75,1223.75,1223.75,1223.75,77,0,77.00
03/07/2005,17:59,1223.50,1223.75,1223.50,1223.75,10,1,11.00
03/07/2005,18:00,1224.00,1224.00,1224.00,1224.00,6,0,6.00
03/07/2005,18:04,1224.00,1224.00,1224.00,1224.00,5,0,5.00
03/07/2005,18:07,1224.00,1224.00,1224.00,1224.00,1,0,1.00
03/07/2005,18:09,1224.00,1224.00,1224.00,1224.00,3,0,3.00
03/07/2005,18:10,1224.00,1224.00,1224.00,1224.00,3,0,3.00
03/07/2005,18:11,1224.00,1224.00,1224.00,1224.00,6,0,6.00
03/07/2005,18:12,1224.00,1224.00,1224.00,1224.00,1,0,1.00
03/07/2005,18:16,1223.75,1223.75,1223.75,1223.75,0,3,3.00
03/07/2005,18:17,1224.00,1224.00,1224.00,1224.00,2,0,2.00
03/07/2005,18:19,1223.75,1223.75,1223.75,1223.75,0,95,95.00
03/07/2005,18:20,1223.75,1223.75,1223.75,1223.75,0,6,6.00
03/07/2005,18:21,1223.75,1223.75,1223.75,1223.75,0,48,48.00
03/07/2005,18:23,1223.75,1223.75,1223.75,1223.75,0,4,4.00
03/07/2005,18:28,1223.75,1223.75,1223.75,1223.75,0,1,1.00
03/07/2005,18:30,1223.75,1223.75,1223.75,1223.75,0,1,1.00
03/07/2005,18:31,1223.75,1223.75,1223.75,1223.75,0,1,1.00
03/07/2005,18:32,1223.75,1223.75,1223.75,1223.75,0,9,9.00
03/07/2005,18:33,1223.75,1223.75,1223.75,1223.75,0,5,5.00
03/07/2005,18:34,1223.75,1223.75,1223.50,1223.50,0,2,2.00
03/07/2005,18:35,1223.50,1223.50,1223.50,1223.50,0,7,7.00
03/07/2005,18:38,1223.50,1223.75,1223.50,1223.75,10,3,13.00
03/07/2005,18:39,1223.75,1223.75,1223.75,1223.75,6,0,6.00
03/07/2005,18:40,1223.50,1223.50,1223.50,1223.50,0,2,2.00
03/07/2005,18:42,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/07/2005,18:43,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/07/2005,18:44,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/07/2005,18:45,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/07/2005,18:46,1223.75,1223.75,1223.75,1223.75,10,0,10.00
03/07/2005,18:47,1223.50,1223.50,1223.50,1223.50,0,2,2.00
03/07/2005,18:48,1223.75,1223.75,1223.75,1223.75,5,0,5.00
03/07/2005,18:50,1223.50,1223.75,1223.50,1223.75,1,1,2.00
03/07/2005,18:52,1223.75,1223.75,1223.75,1223.75,4,0,4.00
03/07/2005,18:53,1223.75,1223.75,1223.75,1223.75,6,0,6.00
03/07/2005,19:01,1223.50,1223.50,1223.50,1223.50,0,5,5.00
03/07/2005,19:02,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/07/2005,19:04,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/07/2005,19:06,1223.50,1223.50,1223.50,1223.50,0,7,7.00
03/07/2005,19:08,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/07/2005,19:09,1223.75,1223.75,1223.50,1223.75,4,1,5.00
03/07/2005,19:10,1223.50,1223.50,1223.25,1223.25,3,114,117.00
03/07/2005,19:11,1223.50,1223.50,1223.50,1223.50,60,0,60.00
03/07/2005,19:15,1223.50,1223.50,1223.50,1223.50,20,0,20.00
03/07/2005,19:16,1223.50,1223.50,1223.50,1223.50,10,0,10.00
03/07/2005,19:19,1223.75,1223.75,1223.50,1223.50,2,12,14.00
03/07/2005,19:21,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/07/2005,19:22,1223.50,1223.50,1223.50,1223.50,0,27,27.00
03/07/2005,19:23,1223.50,1223.50,1223.25,1223.50,1,29,30.00
03/07/2005,19:25,1223.50,1223.50,1223.50,1223.50,8,0,8.00
03/07/2005,19:27,1223.50,1223.50,1223.50,1223.50,20,0,20.00
03/07/2005,19:28,1223.50,1223.50,1223.50,1223.50,7,0,7.00
03/07/2005,19:31,1223.25,1223.25,1223.25,1223.25,0,18,18.00
03/07/2005,19:33,1223.50,1223.50,1223.25,1223.50,20,1,21.00
03/07/2005,19:34,1223.50,1223.50,1223.50,1223.50,18,0,18.00
03/07/2005,19:35,1223.50,1223.75,1223.50,1223.75,35,0,35.00
03/07/2005,19:38,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/07/2005,19:39,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/07/2005,19:41,1223.50,1223.50,1223.50,1223.50,0,2,2.00
03/07/2005,19:42,1223.50,1223.50,1223.50,1223.50,0,12,12.00
03/07/2005,19:44,1223.25,1223.50,1223.00,1223.50,6,323,329.00
03/07/2005,19:45,1223.25,1223.25,1223.25,1223.25,0,21,21.00
03/07/2005,19:48,1223.00,1223.00,1223.00,1223.00,0,10,10.00
03/07/2005,19:49,1223.00,1223.00,1223.00,1223.00,0,2,2.00
03/07/2005,19:51,1223.25,1223.25,1223.25,1223.25,3,0,3.00
03/07/2005,19:55,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/07/2005,19:57,1223.00,1223.00,1223.00,1223.00,0,1,1.00
03/07/2005,19:58,1223.00,1223.00,1223.00,1223.00,0,28,28.00
03/07/2005,20:00,1223.00,1223.00,1223.00,1223.00,0,20,20.00
03/07/2005,20:01,1223.00,1223.00,1223.00,1223.00,0,1,1.00
03/07/2005,20:03,1223.00,1223.00,1223.00,1223.00,0,60,60.00
03/07/2005,20:04,1223.00,1223.00,1223.00,1223.00,0,12,12.00
03/07/2005,20:05,1223.25,1223.25,1223.00,1223.00,6,5,11.00
03/07/2005,20:07,1223.00,1223.00,1223.00,1223.00,0,20,20.00
03/07/2005,20:09,1223.00,1223.00,1223.00,1223.00,0,3,3.00
03/07/2005,20:10,1223.00,1223.00,1223.00,1223.00,0,20,20.00
03/07/2005,20:11,1223.25,1223.25,1223.00,1223.00,3,11,14.00
03/07/2005,20:12,1223.00,1223.00,1223.00,1223.00,0,1,1.00
03/07/2005,20:13,1223.00,1223.00,1222.50,1222.75,11,184,195.00
03/07/2005,20:14,1222.75,1222.75,1222.75,1222.75,9,0,9.00
03/07/2005,20:16,1223.00,1223.00,1223.00,1223.00,15,0,15.00
03/07/2005,20:17,1223.00,1223.00,1223.00,1223.00,8,0,8.00
03/07/2005,20:19,1223.00,1223.25,1222.75,1223.00,55,1,56.00
03/07/2005,20:20,1223.00,1223.00,1223.00,1223.00,7,0,7.00
03/07/2005,20:22,1223.00,1223.25,1223.00,1223.25,7,0,7.00
03/07/2005,20:23,1223.25,1223.25,1223.25,1223.25,3,0,3.00
03/07/2005,20:24,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/07/2005,20:25,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/07/2005,20:26,1223.00,1223.00,1223.00,1223.00,0,10,10.00
03/07/2005,20:27,1223.00,1223.00,1223.00,1223.00,0,7,7.00
03/07/2005,20:29,1222.75,1222.75,1222.75,1222.75,0,20,20.00
03/07/2005,20:31,1222.75,1222.75,1222.75,1222.75,0,2,2.00
03/07/2005,20:32,1222.75,1222.75,1222.75,1222.75,0,1,1.00
03/07/2005,20:34,1223.00,1223.00,1223.00,1223.00,24,0,24.00
03/07/2005,20:35,1223.00,1223.25,1223.00,1223.25,10,0,10.00
03/07/2005,20:36,1223.00,1223.00,1223.00,1223.00,0,22,22.00
03/07/2005,20:40,1222.75,1222.75,1222.75,1222.75,0,10,10.00
03/07/2005,20:41,1222.75,1222.75,1222.75,1222.75,0,1,1.00
03/07/2005,20:44,1223.00,1223.00,1222.75,1222.75,1,6,7.00
03/07/2005,20:48,1222.75,1222.75,1222.75,1222.75,0,65,65.00
03/07/2005,20:49,1222.75,1222.75,1222.75,1222.75,0,1,1.00
03/07/2005,20:50,1223.00,1223.00,1222.75,1222.75,1,5,6.00
03/07/2005,20:52,1222.75,1222.75,1222.75,1222.75,0,13,13.00
03/07/2005,20:53,1222.50,1222.75,1222.50,1222.75,4,1,5.00
03/07/2005,20:56,1222.75,1222.75,1222.75,1222.75,1,0,1.00
03/07/2005,20:58,1222.75,1222.75,1222.75,1222.75,4,0,4.00
03/07/2005,21:03,1222.75,1222.75,1222.75,1222.75,67,0,67.00
03/07/2005,21:05,1222.75,1222.75,1222.75,1222.75,1,0,1.00
03/07/2005,21:10,1222.75,1222.75,1222.75,1222.75,2,0,2.00
03/07/2005,21:15,1223.00,1223.00,1222.75,1222.75,25,3,28.00
03/07/2005,21:17,1222.75,1222.75,1222.75,1222.75,0,4,4.00
03/07/2005,21:28,1223.00,1223.00,1223.00,1223.00,17,0,17.00
03/07/2005,21:29,1223.00,1223.00,1223.00,1223.00,1,0,1.00
03/07/2005,21:30,1223.00,1223.00,1223.00,1223.00,1,0,1.00
03/07/2005,21:32,1222.75,1222.75,1222.75,1222.75,0,1,1.00
03/07/2005,21:39,1223.00,1223.00,1223.00,1223.00,40,0,40.00
03/07/2005,21:40,1223.00,1223.00,1223.00,1223.00,131,0,131.00
03/07/2005,21:42,1223.00,1223.00,1223.00,1223.00,6,0,6.00
03/07/2005,21:45,1223.25,1223.25,1223.25,1223.25,26,0,26.00
03/07/2005,21:46,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/07/2005,21:47,1223.25,1223.25,1223.25,1223.25,26,0,26.00
03/07/2005,21:49,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/07/2005,21:50,1223.25,1223.25,1223.25,1223.25,35,0,35.00
03/07/2005,21:51,1223.25,1223.25,1223.25,1223.25,7,0,7.00
03/07/2005,21:53,1223.25,1223.25,1223.25,1223.25,12,0,12.00
03/07/2005,21:54,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/07/2005,21:57,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/07/2005,22:00,1223.50,1223.50,1223.50,1223.50,63,0,63.00
03/07/2005,22:09,1223.25,1223.50,1223.25,1223.50,1,1,2.00
03/07/2005,22:10,1223.25,1223.50,1223.25,1223.50,1,1,2.00
03/07/2005,22:16,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,22:21,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/07/2005,22:22,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/07/2005,22:30,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,22:31,1223.50,1223.50,1223.50,1223.50,4,0,4.00
03/07/2005,22:32,1223.50,1223.50,1223.50,1223.50,28,0,28.00
03/07/2005,22:33,1223.50,1223.50,1223.50,1223.50,5,0,5.00
03/07/2005,22:34,1223.25,1223.25,1223.25,1223.25,0,10,10.00
03/07/2005,22:39,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,22:41,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,22:42,1223.50,1223.50,1223.50,1223.50,3,0,3.00
03/07/2005,22:44,1223.50,1223.50,1223.00,1223.50,181,208,389.00
03/07/2005,22:46,1223.50,1223.50,1223.25,1223.25,5,1,6.00
03/07/2005,22:56,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,22:58,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,22:59,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/07/2005,23:00,1223.25,1223.25,1223.25,1223.25,0,115,115.00
03/07/2005,23:01,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,23:05,1223.50,1223.50,1223.50,1223.50,3,0,3.00
03/07/2005,23:08,1223.25,1223.25,1223.25,1223.25,0,14,14.00
03/07/2005,23:09,1223.25,1223.25,1223.25,1223.25,0,3,3.00
03/07/2005,23:11,1223.25,1223.25,1223.25,1223.25,0,17,17.00
03/07/2005,23:12,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/07/2005,23:13,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,23:29,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,23:30,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,23:35,1223.25,1223.25,1223.25,1223.25,0,3,3.00
03/07/2005,23:36,1223.50,1223.50,1223.25,1223.25,1,1,2.00
03/07/2005,23:38,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,23:51,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/07/2005,23:56,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/08/2005,00:00,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/08/2005,00:09,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/08/2005,00:10,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/08/2005,00:18,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/08/2005,00:22,1223.50,1223.50,1223.50,1223.50,8,0,8.00
03/08/2005,00:29,1223.50,1223.50,1223.50,1223.50,14,0,14.00
03/08/2005,00:35,1223.25,1223.25,1223.25,1223.25,0,11,11.00
03/08/2005,00:38,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/08/2005,00:51,1223.50,1223.50,1223.50,1223.50,5,0,5.00
03/08/2005,00:56,1223.50,1223.50,1223.50,1223.50,6,0,6.00
03/08/2005,00:57,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/08/2005,00:58,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/08/2005,00:59,1223.50,1223.50,1223.25,1223.25,3,4,7.00
03/08/2005,01:01,1223.25,1223.75,1223.25,1223.75,2,4,6.00
03/08/2005,01:02,1223.50,1223.50,1223.25,1223.25,0,14,14.00
03/08/2005,01:04,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/08/2005,01:10,1223.75,1223.75,1223.50,1223.50,1,25,26.00
03/08/2005,01:11,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/08/2005,01:15,1223.75,1223.75,1223.75,1223.75,10,0,10.00
03/08/2005,01:17,1223.75,1223.75,1223.75,1223.75,102,0,102.00
03/08/2005,01:18,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/08/2005,01:23,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/08/2005,01:25,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/08/2005,01:27,1223.50,1223.50,1223.50,1223.50,0,100,100.00
03/08/2005,01:28,1223.50,1223.50,1223.50,1223.50,0,51,51.00
03/08/2005,01:30,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/08/2005,01:31,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/08/2005,01:37,1223.25,1223.25,1223.25,1223.25,0,30,30.00
03/08/2005,01:41,1223.50,1223.50,1223.50,1223.50,7,0,7.00
03/08/2005,01:45,1223.50,1223.50,1223.50,1223.50,98,0,98.00
03/08/2005,01:46,1223.50,1223.50,1223.50,1223.50,25,0,25.00
03/08/2005,01:47,1223.50,1223.50,1223.25,1223.25,4,10,14.00
03/08/2005,01:49,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/08/2005,01:50,1223.50,1223.50,1223.50,1223.50,89,0,89.00
03/08/2005,01:52,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/08/2005,01:53,1223.50,1223.50,1223.50,1223.50,0,5,5.00
03/08/2005,01:54,1223.50,1223.50,1223.50,1223.50,0,4,4.00
03/08/2005,01:55,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/08/2005,01:56,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/08/2005,01:57,1223.75,1223.75,1223.75,1223.75,4,0,4.00
03/08/2005,01:58,1223.75,1223.75,1223.75,1223.75,15,0,15.00
03/08/2005,01:59,1223.75,1224.00,1223.75,1224.00,78,0,78.00
03/08/2005,02:00,1223.75,1223.75,1223.75,1223.75,0,38,38.00
03/08/2005,02:01,1223.75,1224.00,1223.75,1223.75,35,30,65.00
03/08/2005,02:02,1223.75,1224.00,1223.75,1223.75,3,29,32.00
03/08/2005,02:03,1223.75,1223.75,1223.75,1223.75,0,39,39.00
03/08/2005,02:04,1223.75,1223.75,1223.75,1223.75,0,43,43.00
03/08/2005,02:05,1223.50,1223.50,1223.50,1223.50,0,20,20.00
03/08/2005,02:06,1223.75,1223.75,1223.50,1223.75,11,8,19.00
03/08/2005,02:07,1223.75,1223.75,1223.75,1223.75,104,0,104.00
03/08/2005,02:08,1223.75,1223.75,1223.75,1223.75,6,0,6.00
03/08/2005,02:09,1223.50,1223.75,1223.50,1223.75,9,1,10.00
03/08/2005,02:10,1223.75,1223.75,1223.75,1223.75,24,0,24.00
03/08/2005,02:11,1223.75,1224.00,1223.75,1224.00,52,0,52.00
03/08/2005,02:12,1223.75,1223.75,1223.75,1223.75,0,3,3.00
03/08/2005,02:13,1224.00,1224.25,1224.00,1224.25,150,13,163.00
03/08/2005,02:14,1224.00,1224.25,1224.00,1224.25,56,3,59.00
03/08/2005,02:15,1224.25,1224.25,1224.25,1224.25,21,0,21.00
03/08/2005,02:16,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/08/2005,02:17,1224.25,1224.25,1224.25,1224.25,101,0,101.00
03/08/2005,02:18,1224.00,1224.00,1224.00,1224.00,0,21,21.00
03/08/2005,02:19,1224.00,1224.25,1224.00,1224.00,2,10,12.00
03/08/2005,02:20,1224.00,1224.25,1224.00,1224.25,5,5,10.00
03/08/2005,02:22,1224.25,1224.25,1224.25,1224.25,105,0,105.00
03/08/2005,02:23,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/08/2005,02:24,1224.25,1224.25,1224.25,1224.25,8,0,8.00
03/08/2005,02:25,1224.25,1224.25,1224.25,1224.25,7,0,7.00
03/08/2005,02:26,1224.25,1224.25,1224.25,1224.25,50,0,50.00
03/08/2005,02:27,1224.00,1224.00,1224.00,1224.00,0,1,1.00
03/08/2005,02:29,1224.25,1224.25,1224.25,1224.25,17,0,17.00
03/08/2005,02:30,1224.25,1224.25,1224.25,1224.25,15,0,15.00
03/08/2005,02:31,1224.25,1224.25,1224.00,1224.00,20,60,80.00
03/08/2005,02:32,1223.75,1223.75,1223.75,1223.75,0,58,58.00
03/08/2005,02:33,1223.75,1223.75,1223.50,1223.75,24,17,41.00
03/08/2005,02:34,1223.75,1223.75,1223.75,1223.75,34,0,34.00
03/08/2005,02:35,1223.75,1223.75,1223.75,1223.75,45,0,45.00
03/08/2005,02:36,1223.75,1223.75,1223.75,1223.75,10,0,10.00
03/08/2005,02:37,1223.75,1223.75,1223.75,1223.75,30,0,30.00
03/08/2005,02:38,1223.75,1223.75,1223.75,1223.75,10,0,10.00
03/08/2005,02:39,1223.75,1223.75,1223.75,1223.75,12,0,12.00
03/08/2005,02:41,1224.00,1224.00,1224.00,1224.00,17,0,17.00
03/08/2005,02:42,1224.00,1224.25,1223.75,1223.75,17,24,41.00
03/08/2005,02:43,1223.75,1224.00,1223.50,1223.75,33,83,116.00
03/08/2005,02:44,1223.75,1224.00,1223.75,1224.00,22,2,24.00
03/08/2005,02:45,1224.00,1224.00,1224.00,1224.00,72,0,72.00
03/08/2005,02:48,1224.00,1224.00,1224.00,1224.00,67,0,67.00
03/08/2005,02:50,1224.00,1224.00,1224.00,1224.00,28,0,28.00
03/08/2005,02:51,1224.25,1224.25,1224.25,1224.25,26,0,26.00
03/08/2005,02:52,1224.50,1224.75,1224.50,1224.50,101,7,108.00
03/08/2005,02:53,1224.50,1224.50,1224.50,1224.50,0,8,8.00
03/08/2005,02:54,1224.25,1224.25,1224.25,1224.25,0,3,3.00
03/08/2005,02:55,1224.25,1224.25,1224.00,1224.00,0,33,33.00
03/08/2005,02:56,1224.00,1224.00,1223.50,1223.75,38,468,506.00
03/08/2005,02:57,1223.75,1223.75,1223.75,1223.75,0,2,2.00
03/08/2005,02:58,1223.75,1224.00,1223.75,1224.00,2,3,5.00
03/08/2005,02:59,1223.75,1223.75,1223.75,1223.75,0,5,5.00
03/08/2005,03:00,1224.00,1224.00,1223.75,1223.75,1,5,6.00
03/08/2005,03:01,1223.75,1223.75,1223.75,1223.75,0,174,174.00
03/08/2005,03:02,1223.75,1223.75,1223.25,1223.50,5,98,103.00
03/08/2005,03:03,1223.50,1223.50,1223.50,1223.50,21,0,21.00
03/08/2005,03:04,1223.50,1223.50,1223.50,1223.50,45,0,45.00
03/08/2005,03:05,1223.50,1223.50,1223.50,1223.50,31,0,31.00
03/08/2005,03:06,1223.50,1223.50,1223.25,1223.25,8,56,64.00
03/08/2005,03:07,1223.00,1223.00,1222.75,1223.00,33,152,185.00
03/08/2005,03:08,1223.00,1223.00,1223.00,1223.00,1,0,1.00
03/08/2005,03:09,1223.00,1223.25,1223.00,1223.00,249,10,259.00
03/08/2005,03:10,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/08/2005,03:11,1223.25,1223.25,1223.00,1223.00,2,115,117.00
03/08/2005,03:12,1223.00,1223.00,1223.00,1223.00,0,25,25.00
03/08/2005,03:13,1223.00,1223.00,1223.00,1223.00,0,7,7.00
03/08/2005,03:14,1223.00,1223.00,1223.00,1223.00,0,83,83.00
03/08/2005,03:15,1223.00,1223.00,1223.00,1223.00,0,7,7.00
03/08/2005,03:16,1222.75,1223.00,1222.75,1222.75,3,177,180.00
03/08/2005,03:17,1222.75,1222.75,1222.75,1222.75,0,22,22.00
03/08/2005,03:18,1223.00,1223.00,1223.00,1223.00,9,0,9.00
03/08/2005,03:19,1222.75,1222.75,1222.75,1222.75,0,6,6.00
03/08/2005,03:20,1223.00,1223.00,1223.00,1223.00,1,0,1.00
03/08/2005,03:21,1223.00,1223.00,1222.50,1222.75,3,84,87.00
03/08/2005,03:22,1222.75,1222.75,1222.75,1222.75,37,0,37.00
03/08/2005,03:24,1222.75,1222.75,1222.75,1222.75,1,0,1.00
03/08/2005,03:25,1223.00,1223.00,1223.00,1223.00,3,0,3.00
03/08/2005,03:26,1222.75,1222.75,1222.75,1222.75,0,45,45.00
03/08/2005,03:27,1222.75,1222.75,1222.50,1222.75,4,43,47.00
03/08/2005,03:28,1222.75,1222.75,1222.50,1222.50,24,3,27.00
03/08/2005,03:29,1222.75,1222.75,1222.50,1222.50,6,5,11.00
03/08/2005,03:31,1222.75,1222.75,1222.75,1222.75,2,0,2.00
03/08/2005,03:32,1222.50,1222.75,1222.50,1222.75,1,16,17.00
03/08/2005,03:33,1222.75,1222.75,1222.75,1222.75,116,0,116.00
03/08/2005,03:34,1222.75,1222.75,1222.75,1222.75,13,0,13.00
03/08/2005,03:35,1222.75,1222.75,1222.75,1222.75,6,0,6.00
03/08/2005,03:37,1223.00,1223.00,1223.00,1223.00,52,0,52.00
03/08/2005,03:38,1223.00,1223.00,1223.00,1223.00,103,0,103.00
03/08/2005,03:39,1223.00,1223.00,1223.00,1223.00,23,0,23.00
03/08/2005,03:41,1222.75,1223.00,1222.75,1223.00,2,1,3.00
03/08/2005,03:42,1223.00,1223.25,1223.00,1223.00,32,5,37.00
03/08/2005,03:45,1223.25,1223.25,1223.25,1223.25,68,0,68.00
03/08/2005,03:46,1223.00,1223.00,1223.00,1223.00,0,82,82.00
03/08/2005,03:47,1223.00,1223.25,1223.00,1223.25,1,3,4.00
03/08/2005,03:49,1223.00,1223.00,1223.00,1223.00,0,3,3.00
03/08/2005,03:50,1223.25,1223.50,1223.25,1223.50,208,0,208.00
03/08/2005,03:51,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/08/2005,03:53,1223.25,1223.50,1223.25,1223.25,2,37,39.00
03/08/2005,03:54,1223.25,1223.25,1223.25,1223.25,0,16,16.00
03/08/2005,03:56,1223.25,1223.25,1223.25,1223.25,0,3,3.00
03/08/2005,03:59,1223.00,1223.00,1223.00,1223.00,0,75,75.00
03/08/2005,04:01,1223.00,1223.00,1223.00,1223.00,0,11,11.00
03/08/2005,04:03,1223.00,1223.00,1223.00,1223.00,0,104,104.00
03/08/2005,04:05,1223.25,1223.25,1223.25,1223.25,80,0,80.00
03/08/2005,04:07,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/08/2005,04:08,1223.25,1223.25,1223.25,1223.25,27,0,27.00
03/08/2005,04:09,1223.25,1223.25,1223.25,1223.25,84,0,84.00
03/08/2005,04:10,1223.25,1223.50,1223.25,1223.50,3,0,3.00
03/08/2005,04:11,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/08/2005,04:12,1223.50,1223.50,1223.50,1223.50,28,0,28.00
03/08/2005,04:14,1223.25,1223.50,1223.25,1223.25,5,6,11.00
03/08/2005,04:15,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/08/2005,04:16,1223.25,1223.50,1223.25,1223.25,4,53,57.00
03/08/2005,04:18,1223.00,1223.00,1223.00,1223.00,0,2,2.00
03/08/2005,04:19,1223.00,1223.00,1223.00,1223.00,0,4,4.00
03/08/2005,04:24,1223.25,1223.25,1223.25,1223.25,30,0,30.00
03/08/2005,04:25,1223.25,1223.25,1223.25,1223.25,30,0,30.00
03/08/2005,04:26,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/08/2005,04:28,1223.25,1223.25,1223.25,1223.25,12,0,12.00
03/08/2005,04:29,1223.25,1223.25,1223.25,1223.25,7,0,7.00
03/08/2005,04:30,1223.25,1223.50,1223.25,1223.50,10,0,10.00
03/08/2005,04:31,1223.50,1223.50,1223.25,1223.50,178,1,179.00
03/08/2005,04:32,1223.50,1223.50,1223.50,1223.50,67,0,67.00
03/08/2005,04:33,1223.50,1223.50,1223.25,1223.25,5,1,6.00
03/08/2005,04:34,1223.25,1223.25,1223.25,1223.25,0,54,54.00
03/08/2005,04:35,1223.25,1223.75,1223.25,1223.50,81,31,112.00
03/08/2005,04:36,1223.50,1223.75,1223.50,1223.75,151,43,194.00
03/08/2005,04:37,1223.75,1223.75,1223.75,1223.75,29,0,29.00
03/08/2005,04:38,1223.75,1224.00,1223.75,1224.00,44,0,44.00
03/08/2005,04:39,1224.00,1224.00,1224.00,1224.00,212,0,212.00
03/08/2005,04:40,1224.25,1224.25,1224.25,1224.25,191,0,191.00
03/08/2005,04:41,1224.25,1224.25,1224.25,1224.25,25,0,25.00
03/08/2005,04:42,1224.25,1224.25,1224.25,1224.25,5,0,5.00
03/08/2005,04:43,1224.00,1224.00,1224.00,1224.00,0,70,70.00
03/08/2005,04:45,1223.75,1224.00,1223.75,1224.00,2,1,3.00
03/08/2005,04:46,1223.75,1223.75,1223.75,1223.75,0,46,46.00
03/08/2005,04:48,1223.75,1223.75,1223.75,1223.75,0,13,13.00
03/08/2005,04:50,1223.75,1223.75,1223.75,1223.75,0,16,16.00
03/08/2005,04:51,1223.75,1223.75,1223.75,1223.75,0,6,6.00
03/08/2005,04:53,1223.75,1223.75,1223.75,1223.75,0,4,4.00
03/08/2005,04:54,1223.75,1223.75,1223.75,1223.75,0,6,6.00
03/08/2005,04:56,1223.75,1223.75,1223.50,1223.50,0,3,3.00
03/08/2005,04:57,1223.75,1223.75,1223.75,1223.75,10,0,10.00
03/08/2005,04:58,1223.75,1223.75,1223.75,1223.75,6,0,6.00
03/08/2005,05:00,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/08/2005,05:01,1223.75,1223.75,1223.75,1223.75,42,0,42.00
03/08/2005,05:02,1223.75,1223.75,1223.75,1223.75,29,0,29.00
03/08/2005,05:04,1223.75,1223.75,1223.75,1223.75,5,0,5.00
03/08/2005,05:06,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/08/2005,05:07,1223.75,1223.75,1223.75,1223.75,3,0,3.00
03/08/2005,05:09,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/08/2005,05:10,1223.50,1223.75,1223.50,1223.75,6,6,12.00
03/08/2005,05:16,1223.50,1223.75,1223.50,1223.75,16,1,17.00
03/08/2005,05:17,1223.75,1223.75,1223.75,1223.75,8,0,8.00
03/08/2005,05:22,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/08/2005,05:23,1223.75,1223.75,1223.75,1223.75,55,0,55.00
03/08/2005,05:25,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/08/2005,05:26,1223.75,1223.75,1223.75,1223.75,7,0,7.00
03/08/2005,05:28,1223.75,1223.75,1223.75,1223.75,10,0,10.00
03/08/2005,05:29,1223.75,1223.75,1223.75,1223.75,11,0,11.00
03/08/2005,05:30,1223.75,1223.75,1223.75,1223.75,3,0,3.00
03/08/2005,05:32,1223.75,1223.75,1223.75,1223.75,10,0,10.00
03/08/2005,05:33,1223.75,1223.75,1223.75,1223.75,6,0,6.00
03/08/2005,05:34,1223.75,1223.75,1223.75,1223.75,6,0,6.00
03/08/2005,05:35,1223.75,1223.75,1223.50,1223.75,2,2,4.00
03/08/2005,05:38,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/08/2005,05:42,1223.75,1223.75,1223.75,1223.75,48,0,48.00
03/08/2005,05:43,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/08/2005,05:47,1224.00,1224.00,1224.00,1224.00,49,0,49.00
03/08/2005,05:48,1224.00,1224.00,1224.00,1224.00,10,0,10.00
03/08/2005,05:49,1224.00,1224.00,1224.00,1224.00,20,0,20.00
03/08/2005,05:50,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/08/2005,05:52,1224.00,1224.00,1224.00,1224.00,0,1,1.00
03/08/2005,05:54,1224.00,1224.00,1224.00,1224.00,0,23,23.00
03/08/2005,05:55,1223.75,1223.75,1223.75,1223.75,0,21,21.00
03/08/2005,05:57,1223.50,1223.50,1223.50,1223.50,0,75,75.00
03/08/2005,05:58,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/08/2005,05:59,1223.50,1223.50,1223.50,1223.50,24,0,24.00
03/08/2005,06:01,1223.50,1223.50,1223.25,1223.25,18,1,19.00
03/08/2005,06:02,1223.50,1223.50,1223.50,1223.50,33,0,33.00
03/08/2005,06:03,1223.50,1223.50,1223.50,1223.50,5,0,5.00
03/08/2005,06:04,1223.50,1223.50,1223.50,1223.50,3,0,3.00
03/08/2005,06:05,1223.50,1223.50,1223.50,1223.50,20,0,20.00
03/08/2005,06:08,1223.50,1223.50,1223.50,1223.50,20,0,20.00
03/08/2005,06:14,1223.75,1223.75,1223.50,1223.50,16,2,18.00
03/08/2005,06:15,1223.75,1223.75,1223.75,1223.75,12,0,12.00
03/08/2005,06:16,1223.75,1223.75,1223.75,1223.75,3,0,3.00
03/08/2005,06:17,1223.50,1223.75,1223.50,1223.75,1,2,3.00
03/08/2005,06:18,1223.75,1223.75,1223.75,1223.75,72,0,72.00
03/08/2005,06:20,1224.00,1224.00,1224.00,1224.00,18,0,18.00
03/08/2005,06:21,1224.00,1224.00,1224.00,1224.00,1,0,1.00
03/08/2005,06:22,1224.00,1224.00,1223.75,1223.75,1,5,6.00
03/08/2005,06:23,1223.75,1223.75,1223.25,1223.75,54,133,187.00
03/08/2005,06:24,1223.50,1223.75,1223.50,1223.50,2,18,20.00
03/08/2005,06:25,1223.50,1223.75,1223.50,1223.75,1,1,2.00
03/08/2005,06:27,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/08/2005,06:30,1223.50,1223.75,1223.50,1223.75,5,1,6.00
03/08/2005,06:31,1223.50,1223.50,1223.50,1223.50,0,7,7.00
03/08/2005,06:32,1223.50,1223.50,1223.50,1223.50,0,4,4.00
03/08/2005,06:33,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/08/2005,06:34,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/08/2005,06:35,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/08/2005,06:37,1223.50,1223.50,1223.50,1223.50,0,10,10.00
03/08/2005,06:42,1223.75,1224.00,1223.75,1224.00,107,4,111.00
03/08/2005,06:43,1223.75,1223.75,1223.75,1223.75,0,31,31.00
03/08/2005,06:44,1223.75,1223.75,1223.75,1223.75,0,2,2.00
03/08/2005,06:45,1223.75,1223.75,1223.75,1223.75,0,2,2.00
03/08/2005,06:46,1223.75,1223.75,1223.75,1223.75,0,15,15.00
03/08/2005,06:47,1223.75,1223.75,1223.75,1223.75,0,11,11.00
03/08/2005,06:48,1223.75,1223.75,1223.75,1223.75,0,23,23.00
03/08/2005,06:49,1223.75,1223.75,1223.50,1223.50,0,3,3.00
03/08/2005,06:50,1223.75,1223.75,1223.75,1223.75,5,0,5.00
03/08/2005,06:51,1223.50,1223.75,1223.50,1223.75,20,1,21.00
03/08/2005,06:52,1223.75,1223.75,1223.75,1223.75,25,0,25.00
03/08/2005,06:54,1224.00,1224.00,1223.75,1223.75,10,25,35.00
03/08/2005,06:55,1223.75,1223.75,1223.75,1223.75,0,21,21.00
03/08/2005,06:56,1223.75,1223.75,1223.75,1223.75,0,16,16.00
03/08/2005,06:58,1223.75,1223.75,1223.75,1223.75,0,11,11.00
03/08/2005,07:00,1223.75,1223.75,1223.75,1223.75,0,6,6.00
03/08/2005,07:01,1223.50,1223.75,1223.50,1223.75,8,2,10.00
03/08/2005,07:03,1223.75,1223.75,1223.75,1223.75,7,0,7.00
03/08/2005,07:05,1223.75,1223.75,1223.50,1223.50,2,12,14.00
03/08/2005,07:06,1223.75,1223.75,1223.50,1223.75,60,1,61.00
03/08/2005,07:07,1223.50,1223.75,1223.50,1223.75,45,2,47.00
03/08/2005,07:08,1223.75,1223.75,1223.75,1223.75,9,0,9.00
03/08/2005,07:09,1223.50,1223.50,1223.50,1223.50,0,1,1.00
03/08/2005,07:10,1223.75,1223.75,1223.75,1223.75,239,0,239.00
03/08/2005,07:12,1223.75,1223.75,1223.75,1223.75,4,0,4.00
03/08/2005,07:13,1223.75,1223.75,1223.75,1223.75,4,0,4.00
03/08/2005,07:14,1223.75,1224.00,1223.75,1223.75,6,2,8.00
03/08/2005,07:15,1224.00,1224.00,1223.75,1224.00,96,2,98.00
03/08/2005,07:16,1224.00,1224.00,1224.00,1224.00,16,0,16.00
03/08/2005,07:17,1224.00,1224.00,1224.00,1224.00,15,0,15.00
03/08/2005,07:18,1224.25,1224.25,1224.00,1224.00,12,1,13.00
03/08/2005,07:19,1224.00,1224.00,1224.00,1224.00,0,4,4.00
03/08/2005,07:20,1224.00,1224.50,1224.00,1224.50,136,2,138.00
03/08/2005,07:21,1224.50,1224.50,1224.25,1224.25,71,262,333.00
03/08/2005,07:22,1224.25,1224.50,1224.25,1224.50,3,2,5.00
03/08/2005,07:23,1224.50,1224.50,1224.25,1224.25,5,47,52.00
03/08/2005,07:24,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/08/2005,07:25,1224.25,1224.50,1224.25,1224.50,2,4,6.00
03/08/2005,07:27,1224.50,1224.50,1224.50,1224.50,127,0,127.00
03/08/2005,07:28,1224.50,1224.50,1224.50,1224.50,2,0,2.00
03/08/2005,07:29,1224.25,1224.50,1224.25,1224.25,3,14,17.00
03/08/2005,07:30,1224.50,1224.50,1224.50,1224.50,102,0,102.00
03/08/2005,07:31,1224.50,1224.50,1224.25,1224.25,1,7,8.00
03/08/2005,07:32,1224.25,1224.50,1224.25,1224.50,4,1,5.00
03/08/2005,07:33,1224.50,1224.50,1224.25,1224.25,3,55,58.00
03/08/2005,07:34,1224.25,1224.25,1224.00,1224.25,62,234,296.00
03/08/2005,07:35,1224.25,1224.25,1224.25,1224.25,76,0,76.00
03/08/2005,07:36,1224.00,1224.25,1224.00,1224.00,11,409,420.00
03/08/2005,07:37,1224.00,1224.00,1223.75,1224.00,59,52,111.00
03/08/2005,07:38,1224.25,1224.25,1224.25,1224.25,32,0,32.00
03/08/2005,07:39,1224.00,1224.00,1224.00,1224.00,0,31,31.00
03/08/2005,07:40,1224.00,1224.00,1223.75,1224.00,11,106,117.00
03/08/2005,07:41,1224.00,1224.00,1224.00,1224.00,10,0,10.00
03/08/2005,07:42,1224.00,1224.00,1224.00,1224.00,61,0,61.00
03/08/2005,07:43,1224.00,1224.00,1223.75,1223.75,3,5,8.00
03/08/2005,07:44,1224.00,1224.00,1224.00,1224.00,2,0,2.00
03/08/2005,07:45,1224.00,1224.00,1224.00,1224.00,106,0,106.00
03/08/2005,07:46,1224.00,1224.00,1224.00,1224.00,48,0,48.00
03/08/2005,07:47,1224.00,1224.00,1224.00,1224.00,36,0,36.00
03/08/2005,07:48,1224.25,1224.25,1224.00,1224.00,2,2,4.00
03/08/2005,07:49,1224.00,1224.25,1224.00,1224.25,132,5,137.00
03/08/2005,07:50,1224.25,1224.25,1224.00,1224.25,12,1,13.00
03/08/2005,07:51,1224.25,1224.25,1224.25,1224.25,1,0,1.00
03/08/2005,07:52,1224.00,1224.50,1224.00,1224.50,125,4,129.00
03/08/2005,07:53,1224.25,1224.25,1224.25,1224.25,0,2,2.00
03/08/2005,07:54,1224.50,1224.50,1224.50,1224.50,10,0,10.00
03/08/2005,07:55,1224.50,1224.50,1224.50,1224.50,1,0,1.00
03/08/2005,07:56,1224.50,1224.50,1224.50,1224.50,8,0,8.00
03/08/2005,07:57,1224.25,1224.25,1224.25,1224.25,0,1,1.00
03/08/2005,07:58,1224.25,1224.25,1224.25,1224.25,0,4,4.00
03/08/2005,07:59,1224.25,1224.25,1224.25,1224.25,0,6,6.00
03/08/2005,08:00,1224.50,1224.50,1224.25,1224.50,99,7,106.00
03/08/2005,08:01,1224.50,1224.50,1224.25,1224.25,1,5,6.00
03/08/2005,08:02,1224.25,1224.75,1224.25,1224.75,257,2,259.00
03/08/2005,08:03,1224.50,1224.50,1224.25,1224.50,41,70,111.00
03/08/2005,08:04,1224.25,1224.50,1224.00,1224.25,12,105,117.00
03/08/2005,08:05,1224.00,1224.25,1224.00,1224.00,22,226,248.00
03/08/2005,08:06,1224.00,1224.00,1224.00,1224.00,0,7,7.00
03/08/2005,08:07,1224.00,1224.25,1224.00,1224.00,5,92,97.00
03/08/2005,08:08,1224.25,1224.25,1223.75,1224.00,5,67,72.00
03/08/2005,08:09,1223.75,1224.00,1223.75,1224.00,6,1,7.00
03/08/2005,08:10,1223.75,1223.75,1223.75,1223.75,0,9,9.00
03/08/2005,08:11,1223.75,1224.00,1223.75,1223.75,24,2,26.00
03/08/2005,08:12,1224.00,1224.00,1223.75,1223.75,2,2,4.00
03/08/2005,08:13,1223.75,1224.00,1223.75,1223.75,20,471,491.00
03/08/2005,08:14,1223.75,1224.00,1223.75,1223.75,2,110,112.00
03/08/2005,08:15,1223.75,1224.00,1223.75,1224.00,344,5,349.00
03/08/2005,08:16,1223.75,1223.75,1223.50,1223.75,125,214,339.00
03/08/2005,08:17,1223.75,1224.00,1223.75,1224.00,124,0,124.00
03/08/2005,08:18,1224.00,1224.00,1224.00,1224.00,2,0,2.00
03/08/2005,08:19,1223.75,1224.00,1223.75,1224.00,2,5,7.00
03/08/2005,08:20,1224.00,1224.00,1223.75,1223.75,3,13,16.00
03/08/2005,08:21,1223.75,1224.00,1223.75,1224.00,208,102,310.00
03/08/2005,08:22,1224.00,1224.00,1224.00,1224.00,6,0,6.00
03/08/2005,08:23,1223.75,1224.00,1223.75,1223.75,101,155,256.00
03/08/2005,08:24,1223.75,1224.00,1223.75,1224.00,93,17,110.00
03/08/2005,08:25,1223.75,1224.00,1223.75,1224.00,20,2,22.00
03/08/2005,08:26,1223.75,1224.25,1223.75,1224.25,166,8,174.00
03/08/2005,08:27,1224.00,1224.00,1223.75,1223.75,71,178,249.00
03/08/2005,08:28,1223.75,1224.00,1223.75,1223.75,2,523,525.00
03/08/2005,08:29,1223.75,1224.00,1223.50,1223.50,224,614,838.00
03/08/2005,08:30,1223.75,1224.00,1223.75,1224.00,538,76,614.00
03/08/2005,08:31,1223.75,1224.00,1223.50,1223.50,1121,1872,2993.00
03/08/2005,08:32,1223.50,1223.75,1223.25,1223.50,237,1348,1585.00
03/08/2005,08:33,1223.50,1224.00,1223.25,1224.00,1172,729,1901.00
03/08/2005,08:34,1223.75,1224.50,1223.75,1224.50,2509,1346,3855.00
03/08/2005,08:35,1224.50,1225.00,1224.25,1224.75,2470,957,3427.00
03/08/2005,08:36,1225.00,1225.00,1224.50,1225.00,1914,951,2865.00
03/08/2005,08:37,1224.75,1225.00,1224.50,1225.00,676,879,1555.00
03/08/2005,08:38,1224.75,1225.75,1224.75,1225.50,5415,973,6388.00
03/08/2005,08:39,1225.50,1225.75,1225.00,1225.25,841,1082,1923.00
03/08/2005,08:40,1225.25,1225.50,1224.75,1225.00,1193,1151,2344.00
03/08/2005,08:41,1225.25,1225.75,1225.00,1225.25,1509,536,2045.00
03/08/2005,08:42,1225.50,1226.00,1225.25,1226.00,5020,1419,6439.00
03/08/2005,08:43,1226.00,1226.50,1225.75,1225.75,2211,2413,4624.00
03/08/2005,08:44,1225.75,1226.25,1225.75,1226.00,621,436,1057.00
03/08/2005,08:45,1226.00,1226.00,1225.25,1225.25,386,1239,1625.00
03/08/2005,08:46,1225.25,1225.50,1225.00,1225.00,296,3423,3719.00
03/08/2005,08:47,1225.00,1225.25,1224.75,1225.00,53,997,1050.00
03/08/2005,08:48,1224.75,1225.50,1224.50,1225.00,1058,1435,2493.00
03/08/2005,08:49,1225.00,1225.00,1224.50,1224.50,567,1505,2072.00
03/08/2005,08:50,1224.75,1224.75,1224.00,1224.25,1079,2927,4006.00
03/08/2005,08:51,1224.25,1224.25,1223.25,1223.75,988,3005,3993.00
03/08/2005,08:52,1223.50,1224.25,1223.50,1224.25,2472,1042,3514.00
03/08/2005,08:53,1224.25,1224.25,1223.50,1223.75,319,1014,1333.00
03/08/2005,08:54,1224.00,1224.00,1223.25,1224.00,974,723,1697.00
03/08/2005,08:55,1223.75,1224.00,1223.50,1223.75,203,493,696.00
03/08/2005,08:56,1223.75,1224.00,1223.25,1223.75,632,1206,1838.00
03/08/2005,08:57,1223.50,1224.00,1223.50,1224.00,985,494,1479.00
03/08/2005,08:58,1223.75,1224.25,1223.50,1223.75,1683,1086,2769.00
03/08/2005,08:59,1223.75,1224.25,1223.50,1224.00,981,1243,2224.00
03/08/2005,09:00,1224.25,1224.25,1223.00,1223.00,725,4574,5299.00
03/08/2005,09:01,1223.00,1223.50,1222.75,1223.00,1967,1783,3750.00
03/08/2005,09:02,1223.00,1223.00,1222.50,1223.00,3074,3682,6756.00
03/08/2005,09:03,1223.00,1223.25,1223.00,1223.25,1670,1308,2978.00
03/08/2005,09:04,1223.25,1223.25,1222.75,1223.25,108,1935,2043.00
03/08/2005,09:05,1223.25,1223.25,1222.75,1223.00,247,474,721.00
03/08/2005,09:06,1223.00,1223.25,1222.50,1222.50,803,2122,2925.00
03/08/2005,09:07,1222.50,1222.75,1222.25,1222.25,2087,2503,4590.00
03/08/2005,09:08,1222.50,1222.50,1221.50,1221.75,4801,4331,9132.00
03/08/2005,09:09,1221.75,1222.00,1221.50,1222.00,686,824,1510.00
03/08/2005,09:10,1222.00,1222.00,1221.75,1221.75,1424,359,1783.00
03/08/2005,09:11,1222.00,1222.00,1221.75,1221.75,586,1123,1709.00
03/08/2005,09:12,1221.75,1222.50,1221.50,1222.50,2602,1390,3992.00
03/08/2005,09:13,1222.50,1222.50,1222.25,1222.50,583,199,782.00
03/08/2005,09:14,1222.50,1222.75,1222.00,1222.25,1222,2671,3893.00
03/08/2005,09:15,1222.25,1222.50,1222.00,1222.25,2058,527,2585.00
03/08/2005,09:16,1222.50,1222.50,1222.00,1222.25,326,2061,2387.00
03/08/2005,09:17,1222.25,1222.25,1221.75,1221.75,459,3154,3613.00
03/08/2005,09:18,1221.50,1222.00,1221.25,1221.75,1046,2318,3364.00
03/08/2005,09:19,1221.75,1222.25,1221.75,1222.25,1652,353,2005.00
03/08/2005,09:20,1222.00,1222.50,1222.00,1222.50,2291,345,2636.00
03/08/2005,09:21,1222.50,1222.75,1222.25,1222.50,956,510,1466.00
03/08/2005,09:22,1222.50,1222.75,1222.25,1222.75,1237,145,1382.00
03/08/2005,09:23,1222.50,1222.75,1222.00,1222.25,544,2158,2702.00
03/08/2005,09:24,1222.00,1222.25,1222.00,1222.25,622,330,952.00
03/08/2005,09:25,1222.25,1222.25,1221.75,1221.75,409,1922,2331.00
03/08/2005,09:26,1221.75,1222.00,1220.50,1221.25,2671,6970,9641.00
03/08/2005,09:27,1221.25,1221.75,1220.75,1221.50,1023,2771,3794.00
03/08/2005,09:28,1221.50,1222.00,1221.25,1221.50,1073,1486,2559.00
03/08/2005,09:29,1221.25,1222.25,1221.25,1222.00,1575,996,2571.00
03/08/2005,09:30,1221.75,1222.00,1221.25,1221.25,397,2510,2907.00
03/08/2005,09:31,1221.25,1221.75,1221.25,1221.75,946,222,1168.00
03/08/2005,09:32,1221.75,1222.25,1221.75,1221.75,1774,1008,2782.00
03/08/2005,09:33,1222.00,1222.00,1221.50,1221.75,231,593,824.00
03/08/2005,09:34,1221.75,1222.00,1221.25,1221.50,1261,1413,2674.00
03/08/2005,09:35,1221.50,1221.50,1221.00,1221.00,1069,1734,2803.00
03/08/2005,09:36,1221.00,1221.50,1221.00,1221.25,358,1625,1983.00
03/08/2005,09:37,1221.50,1221.75,1221.25,1221.25,1104,1493,2597.00
03/08/2005,09:38,1221.25,1221.75,1221.00,1221.25,623,944,1567.00
03/08/2005,09:39,1221.00,1221.25,1220.25,1221.00,2078,4609,6687.00
03/08/2005,09:40,1221.00,1221.00,1220.25,1220.75,1121,1823,2944.00
03/08/2005,09:41,1220.75,1221.75,1220.50,1221.50,1999,422,2421.00
03/08/2005,09:42,1221.50,1221.75,1221.25,1221.50,428,902,1330.00
03/08/2005,09:43,1221.50,1222.75,1221.50,1222.50,3830,906,4736.00
03/08/2005,09:44,1222.75,1222.75,1222.25,1222.25,453,738,1191.00
03/08/2005,09:45,1222.25,1223.00,1222.25,1222.50,2335,1099,3434.00
03/08/2005,09:46,1222.50,1222.75,1222.50,1222.75,158,821,979.00
03/08/2005,09:47,1222.50,1222.75,1222.50,1222.75,395,72,467.00
03/08/2005,09:48,1222.50,1222.75,1222.25,1222.50,489,890,1379.00
03/08/2005,09:49,1222.50,1222.50,1222.25,1222.50,137,352,489.00
03/08/2005,09:50,1222.50,1222.75,1222.50,1222.75,427,797,1224.00
03/08/2005,09:51,1222.50,1223.50,1222.50,1223.00,4148,1794,5942.00
03/08/2005,09:52,1223.00,1223.50,1223.00,1223.25,2234,663,2897.00
03/08/2005,09:53,1223.25,1223.50,1223.00,1223.00,185,448,633.00
03/08/2005,09:54,1223.00,1223.25,1222.75,1222.75,17,1152,1169.00
03/08/2005,09:55,1222.75,1223.50,1222.75,1223.00,1005,189,1194.00
03/08/2005,09:56,1223.25,1223.25,1222.25,1222.25,243,1994,2237.00
03/08/2005,09:57,1222.25,1222.75,1222.25,1222.25,557,518,1075.00
03/08/2005,09:58,1222.25,1222.50,1222.00,1222.25,686,1401,2087.00
03/08/2005,09:59,1222.25,1222.50,1222.00,1222.50,801,188,989.00
03/08/2005,10:00,1222.25,1223.00,1222.25,1222.50,700,734,1434.00
03/08/2005,10:01,1222.25,1222.75,1222.00,1222.00,738,2087,2825.00
03/08/2005,10:02,1222.00,1222.25,1221.75,1222.00,235,1472,1707.00
03/08/2005,10:03,1222.00,1222.50,1221.75,1222.00,763,229,992.00
03/08/2005,10:04,1222.00,1222.00,1221.50,1221.75,376,2390,2766.00
03/08/2005,10:05,1221.75,1222.00,1221.00,1221.75,1073,2675,3748.00
03/08/2005,10:06,1221.50,1221.75,1221.25,1221.75,395,1103,1498.00
03/08/2005,10:07,1221.75,1221.75,1221.50,1221.50,598,421,1019.00
03/08/2005,10:08,1221.75,1222.00,1221.25,1221.50,945,1655,2600.00
03/08/2005,10:09,1221.25,1221.50,1221.00,1221.25,1185,1436,2621.00
03/08/2005,10:10,1221.25,1221.75,1221.25,1221.25,735,1249,1984.00
03/08/2005,10:11,1221.25,1222.00,1221.25,1222.00,1340,329,1669.00
03/08/2005,10:12,1222.00,1222.50,1221.75,1222.25,1712,402,2114.00
03/08/2005,10:13,1222.25,1222.75,1222.00,1222.75,1500,865,2365.00
03/08/2005,10:14,1222.75,1223.25,1222.50,1222.75,3858,1332,5190.00
03/08/2005,10:15,1222.75,1223.00,1222.75,1222.75,105,1008,1113.00
03/08/2005,10:16,1222.75,1223.00,1222.25,1222.25,103,773,876.00
03/08/2005,10:17,1222.25,1222.75,1222.25,1222.75,480,432,912.00
03/08/2005,10:18,1222.75,1223.00,1222.50,1223.00,159,215,374.00
03/08/2005,10:19,1222.75,1223.00,1222.50,1222.75,1042,218,1260.00
03/08/2005,10:20,1223.00,1223.00,1222.50,1222.75,374,960,1334.00
03/08/2005,10:21,1222.50,1222.75,1222.25,1222.50,457,376,833.00
03/08/2005,10:22,1222.50,1222.75,1222.50,1222.50,84,128,212.00
03/08/2005,10:23,1222.50,1222.75,1222.00,1222.25,765,1393,2158.00
03/08/2005,10:24,1222.50,1222.50,1222.00,1222.50,596,300,896.00
03/08/2005,10:25,1222.50,1222.50,1222.25,1222.25,65,8,73.00
03/08/2005,10:26,1222.50,1222.50,1222.00,1222.25,540,638,1178.00
03/08/2005,10:27,1222.25,1222.25,1221.75,1222.00,187,837,1024.00
03/08/2005,10:28,1221.75,1222.00,1221.75,1222.00,527,855,1382.00
03/08/2005,10:29,1222.00,1222.00,1221.75,1221.75,101,235,336.00
03/08/2005,10:30,1221.75,1222.25,1221.75,1222.25,352,481,833.00
03/08/2005,10:31,1222.00,1222.25,1221.75,1222.00,374,447,821.00
03/08/2005,10:32,1222.00,1222.50,1222.00,1222.25,296,123,419.00
03/08/2005,10:33,1222.25,1222.50,1222.00,1222.50,284,426,710.00
03/08/2005,10:34,1222.25,1222.50,1222.00,1222.25,208,501,709.00
03/08/2005,10:35,1222.50,1222.50,1222.00,1222.25,101,395,496.00
03/08/2005,10:36,1222.25,1223.00,1222.25,1222.50,1181,465,1646.00
03/08/2005,10:37,1222.50,1222.75,1222.25,1222.50,368,18,386.00
03/08/2005,10:38,1222.75,1222.75,1222.00,1222.25,279,746,1025.00
03/08/2005,10:39,1222.25,1222.50,1222.00,1222.50,324,3,327.00
03/08/2005,10:40,1222.50,1222.75,1222.50,1222.75,782,88,870.00
03/08/2005,10:41,1222.75,1222.75,1222.50,1222.75,44,66,110.00
03/08/2005,10:42,1222.75,1223.00,1222.25,1222.25,301,343,644.00
03/08/2005,10:43,1222.50,1222.50,1222.25,1222.50,272,7,279.00
03/08/2005,10:44,1222.50,1223.00,1222.25,1223.00,445,10,455.00
03/08/2005,10:45,1222.75,1223.00,1222.50,1222.50,39,114,153.00
03/08/2005,10:46,1222.75,1222.75,1222.25,1222.50,81,524,605.00
03/08/2005,10:47,1222.50,1222.50,1222.00,1222.00,326,307,633.00
03/08/2005,10:48,1222.25,1222.50,1222.00,1222.00,128,222,350.00
03/08/2005,10:49,1222.00,1223.00,1222.00,1222.75,819,131,950.00
03/08/2005,10:50,1222.50,1222.75,1222.50,1222.75,73,6,79.00
03/08/2005,10:51,1222.50,1223.00,1222.50,1223.00,350,11,361.00
03/08/2005,10:52,1223.00,1223.25,1222.75,1223.00,904,350,1254.00
03/08/2005,10:53,1223.00,1223.50,1223.00,1223.25,1371,329,1700.00
03/08/2005,10:54,1223.50,1223.50,1223.00,1223.50,759,290,1049.00
03/08/2005,10:55,1223.25,1223.50,1222.50,1222.75,67,1146,1213.00
03/08/2005,10:56,1222.75,1223.00,1222.50,1223.00,380,6,386.00
03/08/2005,10:57,1223.00,1223.00,1222.75,1222.75,180,94,274.00
03/08/2005,10:58,1222.75,1223.00,1222.75,1223.00,14,2,16.00
03/08/2005,10:59,1222.75,1223.00,1222.75,1223.00,85,7,92.00
03/08/2005,11:00,1222.75,1222.75,1222.00,1222.00,364,2534,2898.00
03/08/2005,11:01,1222.00,1222.50,1222.00,1222.25,412,543,955.00
03/08/2005,11:02,1222.00,1222.50,1221.75,1222.25,1079,1279,2358.00
03/08/2005,11:03,1222.25,1222.50,1222.00,1222.25,315,556,871.00
03/08/2005,11:04,1222.25,1222.25,1221.25,1221.50,304,2553,2857.00
03/08/2005,11:05,1221.75,1221.75,1221.25,1221.50,216,745,961.00
03/08/2005,11:06,1221.50,1221.50,1221.25,1221.50,712,110,822.00
03/08/2005,11:07,1221.50,1221.75,1221.25,1221.50,229,29,258.00
03/08/2005,11:08,1221.50,1222.00,1221.50,1222.00,392,15,407.00
03/08/2005,11:09,1222.00,1222.25,1222.00,1222.25,386,173,559.00
03/08/2005,11:10,1222.25,1222.50,1222.00,1222.25,573,606,1179.00
03/08/2005,11:11,1222.25,1222.25,1222.00,1222.00,88,88,176.00
03/08/2005,11:12,1222.00,1222.25,1221.75,1222.00,42,280,322.00
03/08/2005,11:13,1222.00,1222.25,1221.75,1222.00,249,27,276.00
03/08/2005,11:14,1222.00,1222.00,1221.25,1221.50,248,1072,1320.00
03/08/2005,11:15,1221.50,1221.75,1221.25,1221.50,422,235,657.00
03/08/2005,11:16,1221.75,1222.00,1221.75,1221.75,250,22,272.00
03/08/2005,11:17,1222.00,1222.00,1221.50,1221.75,518,335,853.00
03/08/2005,11:18,1221.75,1222.25,1221.75,1222.25,519,25,544.00
03/08/2005,11:19,1222.00,1222.50,1222.00,1222.25,604,175,779.00
03/08/2005,11:20,1222.25,1222.25,1221.75,1221.75,49,648,697.00
03/08/2005,11:21,1221.75,1222.25,1221.75,1222.00,432,141,573.00
03/08/2005,11:22,1222.00,1222.25,1221.50,1222.25,628,163,791.00
03/08/2005,11:23,1222.25,1222.50,1222.00,1222.50,223,8,231.00
03/08/2005,11:24,1222.25,1222.50,1222.25,1222.25,74,177,251.00
03/08/2005,11:25,1222.25,1222.75,1222.25,1222.25,1657,684,2341.00
03/08/2005,11:26,1222.25,1222.50,1222.25,1222.25,265,19,284.00
03/08/2005,11:27,1222.25,1222.50,1222.25,1222.25,62,6,68.00
03/08/2005,11:28,1222.50,1222.75,1222.25,1222.50,177,391,568.00
03/08/2005,11:29,1222.50,1222.50,1222.00,1222.25,236,265,501.00
03/08/2005,11:30,1222.00,1222.50,1222.00,1222.25,257,37,294.00
03/08/2005,11:31,1222.25,1222.25,1222.00,1222.00,180,71,251.00
03/08/2005,11:32,1222.00,1222.25,1222.00,1222.25,12,8,20.00
03/08/2005,11:33,1222.00,1222.50,1222.00,1222.50,575,465,1040.00
03/08/2005,11:34,1222.50,1222.50,1221.75,1221.75,164,1021,1185.00
03/08/2005,11:35,1221.75,1221.75,1221.00,1221.50,350,2372,2722.00
03/08/2005,11:36,1221.50,1221.75,1221.25,1221.50,315,331,646.00
03/08/2005,11:37,1221.25,1221.50,1221.25,1221.50,147,491,638.00
03/08/2005,11:38,1221.25,1221.75,1221.25,1221.25,627,352,979.00
03/08/2005,11:39,1221.50,1221.50,1221.25,1221.25,330,37,367.00
03/08/2005,11:40,1221.25,1222.50,1221.25,1222.50,1904,298,2202.00
03/08/2005,11:41,1222.50,1223.00,1222.25,1222.75,1188,403,1591.00
03/08/2005,11:42,1222.75,1222.75,1222.00,1222.25,42,855,897.00
03/08/2005,11:43,1222.00,1222.50,1222.00,1222.50,250,9,259.00
03/08/2005,11:44,1222.25,1222.50,1222.00,1222.25,7,666,673.00
03/08/2005,11:45,1222.25,1222.75,1222.25,1222.50,325,186,511.00
03/08/2005,11:46,1222.50,1222.75,1222.50,1222.50,442,565,1007.00
03/08/2005,11:47,1222.75,1222.75,1222.25,1222.50,61,362,423.00
03/08/2005,11:48,1222.25,1222.50,1222.25,1222.50,7,368,375.00
03/08/2005,11:49,1222.25,1222.50,1222.25,1222.50,49,11,60.00
03/08/2005,11:50,1222.50,1222.50,1222.00,1222.00,19,837,856.00
03/08/2005,11:51,1222.00,1222.25,1221.75,1222.25,688,52,740.00
03/08/2005,11:52,1222.00,1222.25,1222.00,1222.25,272,54,326.00
03/08/2005,11:53,1222.25,1222.50,1222.00,1222.50,78,4,82.00
03/08/2005,11:54,1222.50,1222.75,1222.25,1222.50,279,182,461.00
03/08/2005,11:55,1222.50,1222.75,1222.25,1222.25,114,292,406.00
03/08/2005,11:56,1222.25,1222.50,1222.25,1222.25,102,15,117.00
03/08/2005,11:57,1222.25,1222.50,1222.25,1222.25,10,30,40.00
03/08/2005,11:58,1222.50,1222.50,1222.25,1222.25,403,2,405.00
03/08/2005,11:59,1222.50,1222.50,1222.00,1222.00,16,287,303.00
03/08/2005,12:00,1222.00,1222.25,1221.75,1222.00,109,193,302.00
03/08/2005,12:01,1221.75,1222.25,1221.75,1222.25,464,56,520.00
03/08/2005,12:02,1222.25,1222.25,1222.00,1222.00,78,415,493.00
03/08/2005,12:03,1222.00,1222.25,1222.00,1222.25,40,176,216.00
03/08/2005,12:04,1222.00,1222.50,1222.00,1222.25,150,53,203.00
03/08/2005,12:05,1222.25,1222.75,1222.00,1222.75,1549,199,1748.00
03/08/2005,12:06,1222.75,1223.50,1222.50,1223.25,1627,194,1821.00
03/08/2005,12:07,1223.50,1224.25,1223.25,1224.25,4586,1209,5795.00
03/08/2005,12:08,1224.25,1224.50,1224.00,1224.25,660,962,1622.00
03/08/2005,12:09,1224.25,1224.25,1223.50,1223.50,909,2032,2941.00
03/08/2005,12:10,1223.75,1223.75,1223.50,1223.75,867,271,1138.00
03/08/2005,12:11,1223.50,1224.00,1223.50,1224.00,231,76,307.00
03/08/2005,12:12,1223.75,1224.00,1223.50,1223.50,124,247,371.00
03/08/2005,12:13,1223.50,1223.75,1223.50,1223.50,237,1309,1546.00
03/08/2005,12:14,1223.50,1224.25,1223.50,1224.25,1077,16,1093.00
03/08/2005,12:15,1224.00,1224.50,1224.00,1224.00,697,747,1444.00
03/08/2005,12:16,1224.25,1224.25,1223.75,1224.00,455,478,933.00
03/08/2005,12:17,1224.00,1224.00,1223.75,1224.00,81,163,244.00
03/08/2005,12:18,1224.00,1224.25,1223.75,1224.00,242,72,314.00
03/08/2005,12:19,1224.25,1224.50,1224.00,1224.50,670,394,1064.00
03/08/2005,12:20,1224.50,1224.50,1224.25,1224.25,1121,72,1193.00
03/08/2005,12:21,1224.25,1224.50,1223.75,1224.00,1173,779,1952.00
03/08/2005,12:22,1223.75,1224.00,1223.50,1223.75,83,487,570.00
03/08/2005,12:23,1223.75,1223.75,1223.50,1223.50,146,175,321.00
03/08/2005,12:24,1223.50,1223.75,1223.50,1223.75,49,128,177.00
03/08/2005,12:25,1223.75,1223.75,1223.25,1223.75,250,607,857.00
03/08/2005,12:26,1223.50,1223.50,1223.25,1223.50,28,522,550.00
03/08/2005,12:27,1223.25,1223.50,1223.25,1223.50,73,313,386.00
03/08/2005,12:28,1223.25,1223.75,1223.25,1223.75,318,515,833.00
03/08/2005,12:29,1223.75,1223.75,1223.50,1223.50,18,39,57.00
03/08/2005,12:30,1223.75,1223.75,1223.00,1223.25,266,1183,1449.00
03/08/2005,12:31,1223.00,1223.25,1223.00,1223.25,107,169,276.00
03/08/2005,12:32,1223.25,1223.25,1223.00,1223.25,18,36,54.00
03/08/2005,12:33,1223.25,1223.25,1223.00,1223.00,46,2374,2420.00
03/08/2005,12:34,1223.00,1223.25,1222.75,1223.25,264,459,723.00
03/08/2005,12:35,1223.00,1223.25,1223.00,1223.00,1253,337,1590.00
03/08/2005,12:36,1223.25,1223.25,1223.00,1223.25,28,19,47.00
03/08/2005,12:37,1223.25,1223.25,1223.25,1223.25,44,0,44.00
03/08/2005,12:38,1223.25,1223.25,1223.00,1223.00,13,6,19.00
03/08/2005,12:39,1223.25,1223.25,1223.00,1223.25,81,23,104.00
03/08/2005,12:40,1223.00,1223.25,1223.00,1223.25,387,7,394.00
03/08/2005,12:41,1223.25,1223.50,1223.00,1223.50,214,7,221.00
03/08/2005,12:42,1223.50,1224.50,1223.50,1224.00,2968,1285,4253.00
03/08/2005,12:43,1224.00,1224.00,1223.25,1223.50,1070,853,1923.00
03/08/2005,12:44,1223.50,1223.50,1222.50,1222.75,1224,2543,3767.00
03/08/2005,12:45,1222.75,1222.75,1222.00,1222.00,648,2360,3008.00
03/08/2005,12:46,1222.00,1222.25,1221.75,1222.25,593,1951,2544.00
03/08/2005,12:47,1222.25,1222.25,1221.75,1222.00,125,445,570.00
03/08/2005,12:48,1222.00,1222.25,1221.75,1222.00,458,481,939.00
03/08/2005,12:49,1222.00,1222.25,1221.50,1222.00,478,1741,2219.00
03/08/2005,12:50,1222.00,1222.00,1221.50,1222.00,148,130,278.00
03/08/2005,12:51,1221.75,1222.00,1221.50,1221.50,25,490,515.00
03/08/2005,12:52,1221.50,1222.25,1221.50,1222.00,528,429,957.00
03/08/2005,12:53,1222.00,1222.00,1220.75,1221.00,1579,4769,6348.00
03/08/2005,12:54,1221.00,1221.25,1220.50,1221.00,1715,2417,4132.00
03/08/2005,12:55,1221.00,1221.25,1221.00,1221.00,745,1644,2389.00
03/08/2005,12:56,1221.00,1221.75,1221.00,1221.75,1221,61,1282.00
03/08/2005,12:57,1221.50,1221.75,1221.50,1221.50,39,298,337.00
03/08/2005,12:58,1221.25,1221.50,1221.25,1221.25,61,591,652.00
03/08/2005,12:59,1221.25,1221.50,1221.25,1221.25,30,646,676.00
03/08/2005,13:00,1221.50,1221.50,1221.00,1221.00,1115,965,2080.00
03/08/2005,13:01,1221.00,1221.25,1220.75,1221.00,1274,632,1906.00
03/08/2005,13:02,1221.00,1221.50,1221.00,1221.50,669,19,688.00
03/08/2005,13:03,1221.50,1221.50,1220.75,1221.00,494,757,1251.00
03/08/2005,13:04,1221.25,1221.75,1221.00,1221.50,497,12,509.00
03/08/2005,13:05,1221.75,1222.00,1221.50,1222.00,1107,92,1199.00
03/08/2005,13:06,1222.00,1222.75,1221.75,1222.50,3083,791,3874.00
03/08/2005,13:07,1222.50,1222.75,1222.25,1222.25,1064,735,1799.00
03/08/2005,13:08,1222.25,1222.50,1222.25,1222.25,102,379,481.00
03/08/2005,13:09,1222.50,1222.50,1222.00,1222.00,50,1390,1440.00
03/08/2005,13:10,1222.25,1222.50,1222.00,1222.25,335,109,444.00
03/08/2005,13:11,1222.25,1222.50,1222.25,1222.25,56,272,328.00
03/08/2005,13:12,1222.25,1222.50,1221.75,1222.00,139,568,707.00
03/08/2005,13:13,1221.75,1222.00,1221.75,1221.75,6,427,433.00
03/08/2005,13:14,1221.75,1222.00,1221.00,1221.25,512,2234,2746.00
03/08/2005,13:15,1221.00,1221.75,1221.00,1221.75,1056,247,1303.00
03/08/2005,13:16,1221.75,1222.00,1221.25,1221.50,601,627,1228.00
03/08/2005,13:17,1221.25,1221.50,1221.00,1221.25,369,522,891.00
03/08/2005,13:18,1221.50,1221.50,1221.25,1221.25,223,35,258.00
03/08/2005,13:19,1221.50,1221.50,1220.75,1221.00,620,1421,2041.00
03/08/2005,13:20,1220.75,1221.25,1220.75,1221.00,222,1385,1607.00
03/08/2005,13:21,1221.00,1222.25,1221.00,1222.25,3549,922,4471.00
03/08/2005,13:22,1222.00,1222.25,1221.75,1222.00,475,433,908.00
03/08/2005,13:23,1222.25,1222.50,1222.00,1222.25,1218,285,1503.00
03/08/2005,13:24,1222.25,1222.50,1222.00,1222.25,284,443,727.00
03/08/2005,13:25,1222.25,1222.50,1222.00,1222.00,405,400,805.00
03/08/2005,13:26,1222.25,1222.25,1222.00,1222.00,106,246,352.00
03/08/2005,13:27,1222.25,1222.50,1222.00,1222.50,639,8,647.00
03/08/2005,13:28,1222.50,1223.25,1222.50,1223.00,2419,1056,3475.00
03/08/2005,13:29,1223.00,1223.25,1222.50,1222.75,894,623,1517.00
03/08/2005,13:30,1222.75,1223.00,1222.75,1223.00,238,816,1054.00
03/08/2005,13:31,1223.00,1223.25,1222.75,1223.00,1057,171,1228.00
03/08/2005,13:32,1223.00,1223.50,1222.75,1223.00,920,810,1730.00
03/08/2005,13:33,1222.75,1223.00,1222.75,1222.75,278,26,304.00
03/08/2005,13:34,1222.75,1223.00,1222.50,1222.50,295,611,906.00
03/08/2005,13:35,1222.50,1222.75,1222.50,1222.50,40,159,199.00
03/08/2005,13:36,1222.50,1222.75,1222.25,1222.50,310,587,897.00
03/08/2005,13:37,1222.75,1222.75,1222.50,1222.50,78,163,241.00
03/08/2005,13:38,1222.50,1223.50,1222.50,1223.25,2325,421,2746.00
03/08/2005,13:39,1223.25,1223.25,1223.00,1223.25,105,51,156.00
03/08/2005,13:40,1223.25,1223.75,1223.25,1223.50,2393,297,2690.00
03/08/2005,13:41,1223.75,1224.00,1223.50,1223.75,1040,1154,2194.00
03/08/2005,13:42,1223.75,1223.75,1223.25,1223.50,903,213,1116.00
03/08/2005,13:43,1223.75,1223.75,1222.75,1223.00,509,739,1248.00
03/08/2005,13:44,1222.75,1223.00,1222.75,1222.75,736,150,886.00
03/08/2005,13:45,1223.00,1223.00,1222.00,1222.25,185,1615,1800.00
03/08/2005,13:46,1222.50,1222.50,1222.25,1222.25,114,728,842.00
03/08/2005,13:47,1222.25,1222.50,1222.00,1222.25,453,464,917.00
03/08/2005,13:48,1222.25,1222.25,1222.00,1222.25,334,6,340.00
03/08/2005,13:49,1222.00,1222.50,1222.00,1222.50,287,12,299.00
03/08/2005,13:50,1222.50,1222.50,1222.25,1222.50,51,12,63.00
03/08/2005,13:51,1222.50,1222.50,1222.25,1222.50,29,15,44.00
03/08/2005,13:52,1222.25,1222.75,1222.25,1222.50,1484,402,1886.00
03/08/2005,13:53,1222.50,1222.50,1222.25,1222.25,128,707,835.00
03/08/2005,13:54,1222.00,1222.25,1221.75,1221.75,32,1240,1272.00
03/08/2005,13:55,1221.75,1222.00,1221.50,1222.00,673,722,1395.00
03/08/2005,13:56,1222.00,1222.50,1222.00,1222.50,772,7,779.00
03/08/2005,13:57,1222.50,1222.50,1222.00,1222.25,188,760,948.00
03/08/2005,13:58,1222.25,1222.50,1222.00,1222.25,102,83,185.00
03/08/2005,13:59,1222.25,1222.50,1222.00,1222.00,14,520,534.00
03/08/2005,14:00,1222.00,1222.75,1222.00,1222.75,1267,398,1665.00
03/08/2005,14:01,1222.50,1222.75,1222.25,1222.25,234,227,461.00
03/08/2005,14:02,1222.25,1222.50,1222.25,1222.25,3,332,335.00
03/08/2005,14:03,1222.25,1222.25,1222.00,1222.00,15,429,444.00
03/08/2005,14:04,1222.00,1222.25,1222.00,1222.25,198,136,334.00
03/08/2005,14:05,1222.25,1222.50,1222.00,1222.25,65,97,162.00
03/08/2005,14:06,1222.25,1222.50,1221.75,1221.75,5,446,451.00
03/08/2005,14:07,1222.00,1222.25,1222.00,1222.00,121,87,208.00
03/08/2005,14:08,1222.00,1222.25,1222.00,1222.00,39,290,329.00
03/08/2005,14:09,1222.00,1222.25,1221.50,1221.50,20,1515,1535.00
03/08/2005,14:10,1221.50,1221.75,1221.50,1221.75,375,51,426.00
03/08/2005,14:11,1222.00,1222.00,1221.75,1221.75,79,99,178.00
03/08/2005,14:12,1221.75,1222.25,1221.75,1221.75,330,456,786.00
03/08/2005,14:13,1221.75,1221.75,1221.00,1221.50,1177,2073,3250.00
03/08/2005,14:14,1221.25,1221.50,1221.25,1221.50,193,15,208.00
03/08/2005,14:15,1221.25,1221.75,1221.25,1221.75,235,43,278.00
03/08/2005,14:16,1221.75,1221.75,1221.50,1221.75,38,10,48.00
03/08/2005,14:17,1221.50,1221.75,1221.50,1221.75,72,115,187.00
03/08/2005,14:18,1221.75,1222.50,1221.75,1222.00,1647,329,1976.00
03/08/2005,14:19,1222.25,1222.25,1222.00,1222.25,27,175,202.00
03/08/2005,14:20,1222.25,1222.75,1222.25,1222.75,1326,2,1328.00
03/08/2005,14:21,1222.50,1222.75,1222.25,1222.50,202,228,430.00
03/08/2005,14:22,1222.25,1222.50,1222.25,1222.25,15,69,84.00
03/08/2005,14:23,1222.25,1222.50,1222.25,1222.25,375,565,940.00
03/08/2005,14:24,1222.00,1222.00,1221.75,1222.00,285,405,690.00
03/08/2005,14:25,1222.00,1222.50,1222.00,1222.25,449,201,650.00
03/08/2005,14:26,1222.00,1222.50,1222.00,1222.25,132,198,330.00
03/08/2005,14:27,1222.25,1222.25,1221.75,1221.75,220,216,436.00
03/08/2005,14:28,1221.75,1222.00,1221.75,1222.00,88,6,94.00
03/08/2005,14:29,1222.00,1222.00,1221.75,1222.00,36,5,41.00
03/08/2005,14:30,1221.75,1222.00,1221.50,1221.50,48,755,803.00
03/08/2005,14:31,1221.50,1221.75,1221.00,1221.25,207,898,1105.00
03/08/2005,14:32,1221.25,1221.75,1221.25,1221.50,520,842,1362.00
03/08/2005,14:33,1221.50,1221.50,1221.00,1221.00,112,428,540.00
03/08/2005,14:34,1221.00,1221.50,1220.75,1221.00,677,1288,1965.00
03/08/2005,14:35,1221.00,1221.25,1220.75,1221.00,372,753,1125.00
03/08/2005,14:36,1221.00,1221.00,1220.75,1221.00,479,969,1448.00
03/08/2005,14:37,1220.75,1221.00,1220.50,1220.75,1140,950,2090.00
03/08/2005,14:38,1220.75,1220.75,1220.50,1220.75,384,431,815.00
03/08/2005,14:39,1220.50,1220.50,1219.50,1219.50,1392,7641,9033.00
03/08/2005,14:40,1219.50,1219.75,1218.50,1219.00,2994,4637,7631.00
03/08/2005,14:41,1219.00,1219.50,1218.75,1219.25,2271,1698,3969.00
03/08/2005,14:42,1219.25,1219.25,1218.75,1219.25,1273,1814,3087.00
03/08/2005,14:43,1219.00,1219.50,1219.00,1219.25,2893,1643,4536.00
03/08/2005,14:44,1219.00,1219.25,1218.75,1219.00,1242,1235,2477.00
03/08/2005,14:45,1218.75,1219.25,1218.75,1219.00,1373,1058,2431.00
03/08/2005,14:46,1218.75,1219.25,1218.75,1219.00,942,656,1598.00
03/08/2005,14:47,1219.00,1219.00,1218.75,1219.00,197,822,1019.00
03/08/2005,14:48,1219.00,1219.50,1218.75,1219.00,2785,1276,4061.00
03/08/2005,14:49,1219.25,1220.00,1219.00,1219.75,3027,362,3389.00
03/08/2005,14:50,1220.00,1220.50,1219.75,1220.25,1487,622,2109.00
03/08/2005,14:51,1220.50,1220.50,1220.25,1220.25,2526,361,2887.00
03/08/2005,14:52,1220.50,1220.50,1220.00,1220.25,1250,1544,2794.00
03/08/2005,14:53,1220.25,1220.50,1219.75,1219.75,130,1644,1774.00
03/08/2005,14:54,1219.75,1220.00,1219.50,1219.50,67,1027,1094.00
03/08/2005,14:55,1219.75,1219.75,1219.25,1219.25,131,1251,1382.00
03/08/2005,14:56,1219.50,1220.00,1219.25,1219.75,1103,384,1487.00
03/08/2005,14:57,1219.75,1219.75,1219.25,1219.50,148,1208,1356.00
03/08/2005,14:58,1219.50,1219.75,1219.25,1219.50,158,1687,1845.00
03/08/2005,14:59,1219.50,1219.75,1219.25,1219.50,921,1571,2492.00
03/08/2005,15:00,1219.50,1219.50,1219.00,1219.00,1357,2507,3864.00
03/08/2005,15:01,1219.25,1220.00,1219.00,1219.50,4113,3407,7520.00
03/08/2005,15:02,1219.50,1219.75,1219.25,1219.75,1635,642,2277.00
03/08/2005,15:03,1219.75,1219.75,1219.50,1219.75,1503,528,2031.00
03/08/2005,15:04,1219.75,1219.75,1219.50,1219.75,354,23,377.00
03/08/2005,15:05,1219.75,1219.75,1219.25,1219.50,496,1378,1874.00
03/08/2005,15:06,1219.50,1220.00,1219.50,1219.75,1030,725,1755.00
03/08/2005,15:07,1219.75,1220.00,1219.50,1219.75,712,134,846.00
03/08/2005,15:08,1220.00,1220.00,1219.50,1219.50,148,819,967.00
03/08/2005,15:09,1219.75,1219.75,1219.50,1219.75,395,52,447.00
03/08/2005,15:10,1219.75,1219.75,1219.50,1219.75,395,2,397.00
03/08/2005,15:11,1219.50,1220.00,1219.50,1220.00,794,339,1133.00
03/08/2005,15:12,1219.75,1220.00,1219.75,1220.00,43,194,237.00
03/08/2005,15:13,1219.75,1220.00,1219.75,1220.00,221,261,482.00
03/08/2005,15:14,1220.00,1220.25,1219.75,1220.25,1046,268,1314.00
03/08/2005,15:15,1220.25,1220.75,1220.00,1220.50,3314,1907,5221.00
03/08/2005,15:16,1220.25,1220.25,1220.25,1220.25,0,6,6.00
03/08/2005,15:31,1220.75,1221.00,1220.50,1220.75,284,307,591.00
03/08/2005,15:32,1220.75,1221.00,1220.75,1220.75,17,136,153.00
03/08/2005,15:33,1220.75,1221.00,1220.75,1221.00,1,77,78.00
03/08/2005,15:34,1221.00,1221.00,1220.75,1220.75,1,1,2.00
03/08/2005,15:35,1221.00,1221.00,1220.75,1220.75,3,1,4.00
03/08/2005,15:36,1221.00,1221.00,1221.00,1221.00,2,0,2.00
03/08/2005,15:37,1221.00,1221.00,1221.00,1221.00,10,0,10.00
03/08/2005,15:38,1221.00,1221.00,1220.75,1220.75,4,2,6.00
03/08/2005,15:39,1221.00,1221.00,1220.75,1220.75,1,119,120.00
03/08/2005,15:40,1220.75,1220.75,1220.50,1220.50,0,35,35.00
03/08/2005,15:41,1220.75,1220.75,1220.50,1220.50,6,154,160.00
03/08/2005,15:42,1220.50,1220.50,1220.50,1220.50,0,2,2.00
03/08/2005,15:43,1220.75,1220.75,1220.50,1220.50,3,6,9.00
03/08/2005,15:44,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,15:45,1220.75,1220.75,1220.75,1220.75,7,0,7.00
03/08/2005,15:46,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,15:47,1220.50,1220.75,1220.50,1220.75,32,50,82.00
03/08/2005,15:48,1220.50,1220.75,1220.50,1220.75,20,9,29.00
03/08/2005,15:49,1220.75,1220.75,1220.25,1220.75,30,137,167.00
03/08/2005,15:50,1220.50,1220.75,1220.50,1220.50,10,8,18.00
03/08/2005,15:51,1220.50,1220.50,1220.25,1220.50,36,15,51.00
03/08/2005,15:52,1220.50,1220.75,1220.50,1220.75,33,0,33.00
03/08/2005,15:53,1220.50,1220.50,1220.50,1220.50,0,13,13.00
03/08/2005,15:55,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,15:56,1220.25,1220.50,1220.25,1220.50,156,19,175.00
03/08/2005,15:57,1220.50,1220.50,1220.50,1220.50,5,0,5.00
03/08/2005,15:58,1220.50,1220.50,1220.50,1220.50,9,0,9.00
03/08/2005,15:59,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,16:00,1220.75,1220.75,1220.75,1220.75,4,0,4.00
03/08/2005,17:01,1220.25,1220.25,1220.00,1220.00,77,62,139.00
03/08/2005,17:02,1219.75,1220.00,1219.75,1220.00,112,28,140.00
03/08/2005,17:03,1220.00,1220.00,1220.00,1220.00,2,0,2.00
03/08/2005,17:04,1220.00,1220.00,1220.00,1220.00,2,0,2.00
03/08/2005,17:05,1220.00,1220.00,1219.75,1219.75,4,75,79.00
03/08/2005,17:06,1219.75,1219.75,1219.75,1219.75,0,12,12.00
03/08/2005,17:07,1220.00,1220.00,1220.00,1220.00,7,0,7.00
03/08/2005,17:09,1220.00,1220.00,1220.00,1220.00,22,0,22.00
03/08/2005,17:11,1220.00,1220.00,1220.00,1220.00,7,0,7.00
03/08/2005,17:12,1219.75,1219.75,1219.75,1219.75,0,107,107.00
03/08/2005,17:13,1220.00,1220.00,1219.75,1219.75,23,111,134.00
03/08/2005,17:14,1220.00,1220.00,1220.00,1220.00,11,0,11.00
03/08/2005,17:15,1220.00,1220.00,1220.00,1220.00,25,0,25.00
03/08/2005,17:16,1220.00,1220.00,1220.00,1220.00,4,0,4.00
03/08/2005,17:17,1220.00,1220.00,1220.00,1220.00,2,0,2.00
03/08/2005,17:18,1220.00,1220.00,1220.00,1220.00,1,0,1.00
03/08/2005,17:19,1220.00,1220.00,1220.00,1220.00,1,0,1.00
03/08/2005,17:21,1220.00,1220.00,1219.75,1219.75,1,2,3.00
03/08/2005,17:22,1219.75,1219.75,1219.75,1219.75,0,17,17.00
03/08/2005,17:23,1220.00,1220.00,1220.00,1220.00,66,0,66.00
03/08/2005,17:24,1220.00,1220.00,1220.00,1220.00,5,0,5.00
03/08/2005,17:25,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,17:26,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,17:28,1220.00,1220.00,1220.00,1220.00,0,11,11.00
03/08/2005,17:29,1220.00,1220.00,1220.00,1220.00,0,17,17.00
03/08/2005,17:30,1220.00,1220.00,1220.00,1220.00,0,8,8.00
03/08/2005,17:33,1220.25,1220.25,1220.25,1220.25,25,0,25.00
03/08/2005,17:34,1220.25,1220.25,1220.25,1220.25,25,0,25.00
03/08/2005,17:36,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,17:37,1220.00,1220.00,1220.00,1220.00,0,3,3.00
03/08/2005,17:39,1220.00,1220.00,1220.00,1220.00,0,1,1.00
03/08/2005,17:40,1220.25,1220.25,1220.25,1220.25,7,0,7.00
03/08/2005,17:42,1220.00,1220.25,1220.00,1220.25,4,10,14.00
03/08/2005,17:47,1220.25,1220.25,1220.00,1220.00,2,3,5.00
03/08/2005,17:48,1220.00,1220.00,1220.00,1220.00,0,8,8.00
03/08/2005,17:49,1220.00,1220.00,1220.00,1220.00,0,20,20.00
03/08/2005,17:51,1220.00,1220.00,1220.00,1220.00,0,12,12.00
03/08/2005,17:52,1220.00,1220.25,1220.00,1220.25,11,6,17.00
03/08/2005,17:56,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,18:03,1220.25,1220.25,1220.25,1220.25,34,0,34.00
03/08/2005,18:06,1220.00,1220.00,1220.00,1220.00,0,1,1.00
03/08/2005,18:15,1220.00,1220.00,1220.00,1220.00,0,4,4.00
03/08/2005,18:17,1220.00,1220.00,1220.00,1220.00,0,1,1.00
03/08/2005,18:20,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,18:23,1220.25,1220.25,1220.25,1220.25,2,0,2.00
03/08/2005,18:24,1220.25,1220.25,1220.00,1220.00,3,5,8.00
03/08/2005,18:25,1220.00,1220.00,1220.00,1220.00,0,5,5.00
03/08/2005,18:27,1220.00,1220.00,1219.50,1219.75,168,133,301.00
03/08/2005,18:28,1219.75,1219.75,1219.75,1219.75,0,26,26.00
03/08/2005,18:29,1219.75,1219.75,1219.75,1219.75,0,28,28.00
03/08/2005,18:30,1219.50,1219.50,1219.50,1219.50,0,6,6.00
03/08/2005,18:32,1220.00,1220.00,1219.75,1219.75,1,5,6.00
03/08/2005,18:33,1219.75,1219.75,1219.75,1219.75,0,3,3.00
03/08/2005,18:35,1219.75,1219.75,1219.75,1219.75,0,3,3.00
03/08/2005,18:38,1219.75,1219.75,1219.75,1219.75,0,1,1.00
03/08/2005,18:44,1220.00,1220.00,1220.00,1220.00,1,0,1.00
03/08/2005,18:45,1220.00,1220.00,1220.00,1220.00,1,0,1.00
03/08/2005,18:46,1220.00,1220.00,1220.00,1220.00,54,0,54.00
03/08/2005,18:47,1220.00,1220.00,1220.00,1220.00,5,0,5.00
03/08/2005,18:50,1220.00,1220.00,1220.00,1220.00,8,0,8.00
03/08/2005,18:53,1220.25,1220.25,1220.25,1220.25,8,0,8.00
03/08/2005,18:54,1220.25,1220.25,1220.25,1220.25,17,0,17.00
03/08/2005,18:57,1220.25,1220.25,1220.25,1220.25,7,0,7.00
03/08/2005,18:58,1220.25,1220.25,1220.25,1220.25,3,0,3.00
03/08/2005,18:59,1220.25,1220.25,1220.25,1220.25,3,0,3.00
03/08/2005,19:07,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,19:12,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,19:13,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,19:17,1220.25,1220.25,1220.25,1220.25,2,0,2.00
03/08/2005,19:18,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,19:19,1220.25,1220.25,1220.25,1220.25,2,0,2.00
03/08/2005,19:20,1220.00,1220.00,1220.00,1220.00,0,1,1.00
03/08/2005,19:23,1220.25,1220.25,1220.25,1220.25,54,0,54.00
03/08/2005,19:24,1220.25,1220.25,1220.25,1220.25,1,0,1.00
03/08/2005,19:26,1220.50,1220.50,1220.50,1220.50,44,0,44.00
03/08/2005,19:27,1220.50,1220.50,1220.50,1220.50,50,0,50.00
03/08/2005,19:35,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,19:36,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,19:37,1220.25,1220.25,1220.25,1220.25,0,9,9.00
03/08/2005,19:47,1220.25,1220.25,1220.25,1220.25,0,28,28.00
03/08/2005,19:53,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,19:58,1220.25,1220.25,1220.25,1220.25,0,5,5.00
03/08/2005,20:03,1220.25,1220.25,1220.25,1220.25,0,5,5.00
03/08/2005,20:05,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,20:07,1220.50,1220.50,1220.50,1220.50,9,0,9.00
03/08/2005,20:08,1220.50,1220.50,1220.25,1220.25,1,1,2.00
03/08/2005,20:09,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,20:12,1220.25,1220.25,1220.25,1220.25,0,10,10.00
03/08/2005,20:16,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,20:18,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,20:19,1220.25,1220.25,1220.25,1220.25,0,16,16.00
03/08/2005,20:21,1220.25,1220.25,1220.25,1220.25,0,11,11.00
03/08/2005,20:29,1220.50,1220.50,1220.50,1220.50,2,0,2.00
03/08/2005,20:39,1220.50,1220.50,1220.50,1220.50,26,0,26.00
03/08/2005,20:41,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,20:44,1220.50,1220.50,1220.50,1220.50,10,0,10.00
03/08/2005,20:46,1220.50,1220.50,1220.50,1220.50,54,0,54.00
03/08/2005,20:48,1220.50,1220.50,1220.50,1220.50,3,0,3.00
03/08/2005,20:49,1220.50,1220.50,1220.50,1220.50,2,0,2.00
03/08/2005,20:52,1220.50,1220.50,1220.50,1220.50,5,0,5.00
03/08/2005,21:01,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,21:02,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,21:05,1220.50,1220.50,1220.50,1220.50,8,0,8.00
03/08/2005,21:06,1220.50,1220.50,1220.50,1220.50,9,0,9.00
03/08/2005,21:09,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,21:14,1220.75,1220.75,1220.75,1220.75,16,0,16.00
03/08/2005,21:15,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,21:17,1220.50,1220.50,1220.50,1220.50,0,2,2.00
03/08/2005,21:19,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,21:29,1220.50,1220.75,1220.50,1220.75,10,2,12.00
03/08/2005,21:30,1220.50,1220.50,1220.50,1220.50,0,12,12.00
03/08/2005,21:33,1220.50,1220.50,1220.50,1220.50,0,10,10.00
03/08/2005,21:36,1220.50,1220.50,1220.50,1220.50,0,40,40.00
03/08/2005,21:37,1220.50,1220.50,1220.50,1220.50,0,14,14.00
03/08/2005,21:38,1220.50,1220.50,1220.50,1220.50,0,2,2.00
03/08/2005,21:39,1220.50,1220.50,1220.50,1220.50,0,5,5.00
03/08/2005,21:41,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,21:46,1220.25,1220.25,1220.25,1220.25,0,1,1.00
03/08/2005,21:50,1220.50,1220.50,1220.50,1220.50,1,0,1.00
03/08/2005,21:53,1220.50,1220.50,1220.50,1220.50,40,0,40.00
03/08/2005,21:56,1220.50,1220.50,1220.50,1220.50,5,0,5.00
03/08/2005,21:57,1220.75,1220.75,1220.75,1220.75,10,0,10.00
03/08/2005,21:59,1220.75,1220.75,1220.75,1220.75,2,0,2.00
03/08/2005,22:00,1220.75,1220.75,1220.75,1220.75,4,0,4.00
03/08/2005,22:01,1220.50,1220.50,1220.50,1220.50,0,4,4.00
03/08/2005,22:03,1220.50,1220.50,1220.50,1220.50,0,1,1.00
03/08/2005,22:06,1220.75,1220.75,1220.75,1220.75,20,0,20.00
03/08/2005,22:08,1220.75,1220.75,1220.75,1220.75,2,0,2.00
03/08/2005,22:14,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,22:16,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,22:21,1220.75,1220.75,1220.50,1220.50,2,2,4.00
03/08/2005,22:26,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,22:27,1220.50,1220.50,1220.50,1220.50,0,10,10.00
03/08/2005,22:28,1220.50,1220.50,1220.50,1220.50,0,7,7.00
03/08/2005,22:29,1220.50,1220.50,1220.25,1220.25,0,2,2.00
03/08/2005,22:31,1220.25,1220.25,1220.25,1220.25,0,2,2.00
03/08/2005,22:32,1220.50,1220.50,1220.50,1220.50,2,0,2.00
03/08/2005,22:34,1220.50,1220.50,1220.50,1220.50,3,0,3.00
03/08/2005,22:37,1220.50,1220.75,1220.50,1220.75,161,0,161.00
03/08/2005,22:39,1220.75,1220.75,1220.75,1220.75,52,0,52.00
03/08/2005,22:40,1220.75,1220.75,1220.75,1220.75,1,0,1.00
03/08/2005,22:44,1220.75,1220.75,1220.75,1220.75,17,0,17.00
03/08/2005,22:59,1221.00,1221.00,1221.00,1221.00,50,0,50.00
03/08/2005,23:02,1221.00,1221.00,1221.00,1221.00,2,0,2.00
03/08/2005,23:03,1221.00,1221.00,1221.00,1221.00,5,0,5.00
03/08/2005,23:12,1221.00,1221.00,1221.00,1221.00,14,0,14.00
03/08/2005,23:13,1221.00,1221.00,1221.00,1221.00,20,0,20.00
03/08/2005,23:16,1221.00,1221.00,1221.00,1221.00,2,0,2.00
03/08/2005,23:22,1220.75,1221.00,1220.75,1221.00,1,5,6.00
03/08/2005,23:25,1221.00,1221.00,1221.00,1221.00,1,0,1.00
03/08/2005,23:26,1221.00,1221.00,1221.00,1221.00,18,0,18.00
03/08/2005,23:29,1220.75,1220.75,1220.75,1220.75,0,22,22.00
03/08/2005,23:31,1221.00,1221.00,1221.00,1221.00,1,0,1.00
03/08/2005,23:37,1221.00,1221.00,1221.00,1221.00,15,0,15.00
03/08/2005,23:40,1221.00,1221.00,1221.00,1221.00,1,0,1.00
03/08/2005,23:43,1220.75,1220.75,1220.75,1220.75,0,15,15.00
03/08/2005,23:44,1220.75,1220.75,1220.75,1220.75,0,1,1.00
03/08/2005,23:47,1220.75,1220.75,1220.75,1220.75,0,2,2.00
03/08/2005,23:50,1220.75,1220.75,1220.75,1220.75,0,6,6.00
03/08/2005,23:53,1220.75,1220.75,1220.75,1220.75,0,15,15.00
03/08/2005,23:55,1221.00,1221.00,1221.00,1221.00,1,0,1.00
03/08/2005,23:57,1221.00,1221.00,1221.00,1221.00,25,0,25.00
03/08/2005,23:58,1221.00,1221.00,1221.00,1221.00,12,0,12.00
03/08/2005,23:59,1221.00,1221.00,1221.00,1221.00,2,0,2.00
03/09/2005,00:01,1221.00,1221.00,1221.00,1221.00,12,0,12.00
03/09/2005,00:03,1221.00,1221.00,1221.00,1221.00,5,0,5.00
03/09/2005,00:09,1221.00,1221.00,1221.00,1221.00,1,0,1.00
03/09/2005,00:10,1221.00,1221.00,1221.00,1221.00,1,0,1.00
03/09/2005,00:13,1221.00,1221.25,1221.00,1221.25,27,0,27.00
03/09/2005,00:15,1221.00,1221.00,1221.00,1221.00,0,30,30.00
03/09/2005,00:16,1221.00,1221.00,1221.00,1221.00,0,5,5.00
03/09/2005,00:21,1221.00,1221.00,1221.00,1221.00,0,5,5.00
03/09/2005,00:24,1221.25,1221.25,1221.25,1221.25,4,0,4.00
03/09/2005,00:25,1221.25,1221.25,1221.25,1221.25,134,0,134.00
03/09/2005,00:27,1221.50,1221.50,1221.50,1221.50,20,0,20.00
03/09/2005,00:33,1221.50,1221.50,1221.50,1221.50,1,0,1.00
03/09/2005,00:41,1221.50,1221.50,1221.50,1221.50,50,0,50.00
03/09/2005,00:44,1221.50,1221.50,1221.50,1221.50,1,0,1.00
03/09/2005,00:46,1221.50,1221.50,1221.50,1221.50,1,0,1.00
03/09/2005,00:50,1221.50,1221.50,1221.50,1221.50,30,0,30.00
03/09/2005,00:53,1221.50,1221.50,1221.50,1221.50,65,0,65.00
03/09/2005,00:55,1221.75,1221.75,1221.75,1221.75,53,0,53.00
03/09/2005,01:00,1221.75,1221.75,1221.75,1221.75,3,0,3.00
03/09/2005,01:01,1221.50,1221.50,1221.50,1221.50,0,1,1.00
03/09/2005,01:02,1221.75,1221.75,1221.75,1221.75,7,0,7.00
03/09/2005,01:03,1221.75,1221.75,1221.75,1221.75,5,0,5.00
03/09/2005,01:05,1221.50,1221.50,1221.50,1221.50,0,2,2.00
03/09/2005,01:06,1221.75,1221.75,1221.50,1221.50,1,10,11.00
03/09/2005,01:10,1221.50,1221.50,1221.50,1221.50,0,1,1.00
03/09/2005,01:11,1221.50,1221.50,1221.50,1221.50,0,1,1.00
03/09/2005,01:12,1221.50,1221.50,1221.50,1221.50,0,1,1.00
03/09/2005,01:16,1221.75,1221.75,1221.75,1221.75,16,0,16.00
03/09/2005,01:20,1221.75,1221.75,1221.75,1221.75,5,0,5.00
03/09/2005,01:23,1221.50,1221.50,1221.50,1221.50,0,1,1.00
03/09/2005,01:28,1221.50,1221.50,1221.50,1221.50,0,3,3.00
03/09/2005,01:29,1221.75,1221.75,1221.75,1221.75,56,0,56.00
03/09/2005,01:30,1221.75,1221.75,1221.75,1221.75,18,0,18.00
03/09/2005,01:31,1221.75,1221.75,1221.75,1221.75,4,0,4.00
03/09/2005,01:32,1221.75,1221.75,1221.75,1221.75,3,0,3.00
03/09/2005,01:34,1221.75,1221.75,1221.75,1221.75,1,0,1.00
03/09/2005,01:42,1221.50,1221.50,1221.50,1221.50,0,25,25.00
03/09/2005,01:43,1221.50,1221.50,1221.50,1221.50,0,4,4.00
03/09/2005,01:48,1221.50,1221.50,1221.50,1221.50,0,8,8.00
03/09/2005,01:49,1221.50,1221.50,1221.50,1221.50,0,33,33.00
03/09/2005,01:51,1221.50,1221.50,1221.50,1221.50,0,25,25.00
03/09/2005,01:55,1221.25,1221.50,1221.25,1221.50,1,20,21.00
03/09/2005,01:56,1221.25,1221.25,1221.25,1221.25,0,1,1.00
03/09/2005,01:57,1221.50,1221.75,1221.25,1221.25,207,14,221.00
03/09/2005,01:58,1221.75,1221.75,1221.75,1221.75,10,0,10.00
03/09/2005,02:01,1221.50,1221.75,1221.50,1221.50,6,104,110.00
03/09/2005,02:02,1221.50,1221.50,1221.50,1221.50,0,160,160.00
03/09/2005,02:03,1221.50,1221.75,1221.50,1221.75,1,151,152.00
03/09/2005,02:04,1221.75,1222.00,1221.75,1222.00,101,0,101.00
03/09/2005,02:06,1222.00,1222.00,1222.00,1222.00,128,0,128.00
03/09/2005,02:07,1222.00,1222.25,1222.00,1222.00,171,1,172.00
03/09/2005,02:08,1222.25,1222.25,1222.25,1222.25,3,0,3.00
03/09/2005,02:09,1222.00,1222.00,1222.00,1222.00,0,46,46.00
03/09/2005,02:10,1221.75,1221.75,1221.75,1221.75,0,75,75.00
03/09/2005,02:11,1221.50,1221.75,1221.50,1221.75,12,8,20.00
03/09/2005,02:12,1221.50,1221.50,1221.50,1221.50,0,6,6.00
03/09/2005,02:13,1221.75,1221.75,1221.75,1221.75,122,0,122.00
03/09/2005,02:14,1221.75,1222.00,1221.75,1222.00,63,0,63.00
03/09/2005,02:15,1222.00,1222.25,1221.75,1221.75,108,21,129.00
03/09/2005,02:16,1221.75,1221.75,1221.50,1221.50,0,7,7.00
03/09/2005,02:17,1221.50,1221.50,1221.50,1221.50,0,2,2.00
03/09/2005,02:18,1221.50,1222.00,1221.50,1222.00,87,3,90.00
03/09/2005,02:19,1222.00,1222.00,1222.00,1222.00,2,0,2.00
03/09/2005,02:20,1222.00,1222.00,1221.75,1221.75,25,128,153.00
03/09/2005,02:21,1221.75,1222.00,1221.75,1222.00,2,5,7.00
03/09/2005,02:22,1221.75,1221.75,1221.75,1221.75,0,5,5.00
03/09/2005,02:23,1221.75,1221.75,1221.75,1221.75,0,1,1.00
03/09/2005,02:24,1221.75,1221.75,1221.75,1221.75,0,60,60.00
03/09/2005,02:25,1221.75,1221.75,1221.75,1221.75,0,48,48.00
03/09/2005,02:26,1222.00,1222.25,1222.00,1222.00,50,1,51.00
03/09/2005,02:27,1222.00,1222.00,1222.00,1222.00,0,26,26.00
03/09/2005,02:29,1222.00,1222.00,1222.00,1222.00,0,13,13.00
03/09/2005,02:30,1222.00,1222.25,1222.00,1222.25,4,17,21.00
03/09/2005,02:31,1222.25,1222.50,1222.25,1222.25,187,3,190.00
03/09/2005,02:32,1222.25,1222.25,1222.00,1222.00,0,78,78.00
03/09/2005,02:33,1222.25,1222.25,1222.00,1222.25,7,1,8.00
03/09/2005,02:34,1222.25,1222.25,1222.25,1222.25,3,0,3.00
03/09/2005,02:35,1222.25,1222.25,1221.75,1221.75,12,158,170.00
03/09/2005,02:36,1221.75,1221.75,1221.75,1221.75,0,125,125.00
03/09/2005,02:37,1221.75,1221.75,1221.50,1221.75,9,24,33.00
03/09/2005,02:38,1222.00,1222.00,1222.00,1222.00,1,0,1.00
03/09/2005,02:39,1221.75,1221.75,1221.75,1221.75,0,46,46.00
03/09/2005,02:40,1221.75,1221.75,1221.75,1221.75,0,5,5.00
03/09/2005,02:41,1222.00,1222.25,1222.00,1222.25,34,0,34.00
03/09/2005,02:42,1222.00,1222.00,1221.75,1221.75,0,41,41.00
03/09/2005,02:43,1222.00,1222.00,1222.00,1222.00,1,0,1.00
03/09/2005,02:45,1221.75,1222.00,1221.50,1222.00,95,14,109.00
03/09/2005,02:46,1222.00,1222.00,1222.00,1222.00,45,0,45.00
03/09/2005,02:47,1222.00,1222.00,1222.00,1222.00,5,0,5.00
03/09/2005,02:48,1222.00,1222.00,1222.00,1222.00,1,0,1.00
03/09/2005,02:50,1222.00,1222.00,1221.75,1221.75,30,6,36.00
03/09/2005,02:51,1221.75,1221.75,1221.75,1221.75,0,1,1.00
03/09/2005,02:56,1222.00,1222.50,1222.00,1222.25,126,49,175.00
03/09/2005,02:57,1222.25,1222.50,1222.25,1222.50,102,1,103.00
03/09/2005,02:58,1222.50,1222.75,1222.25,1222.50,303,7,310.00
03/09/2005,02:59,1222.50,1222.75,1222.50,1222.75,202,16,218.00
03/09/2005,03:00,1222.50,1222.75,1222.50,1222.75,51,2,53.00
03/09/2005,03:01,1222.75,1223.00,1222.75,1223.00,113,3,116.00
03/09/2005,03:02,1223.00,1223.00,1223.00,1223.00,26,0,26.00
03/09/2005,03:03,1223.00,1223.00,1222.75,1222.75,1,47,48.00
03/09/2005,03:04,1222.75,1223.00,1222.75,1222.75,1,36,37.00
03/09/2005,03:05,1222.75,1223.00,1222.75,1222.75,10,239,249.00
03/09/2005,03:07,1222.75,1222.75,1222.75,1222.75,0,19,19.00
03/09/2005,03:08,1223.00,1223.00,1223.00,1223.00,14,0,14.00
03/09/2005,03:09,1222.75,1222.75,1222.75,1222.75,0,23,23.00
03/09/2005,03:10,1222.75,1222.75,1222.75,1222.75,0,19,19.00
03/09/2005,03:11,1223.00,1223.00,1223.00,1223.00,3,0,3.00
03/09/2005,03:12,1223.00,1223.25,1223.00,1223.25,475,2,477.00
03/09/2005,03:13,1223.25,1223.50,1223.25,1223.25,136,40,176.00
03/09/2005,03:14,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,03:15,1223.25,1223.25,1223.25,1223.25,0,404,404.00
03/09/2005,03:16,1223.25,1223.50,1223.00,1223.25,18,83,101.00
03/09/2005,03:18,1223.25,1223.25,1223.25,1223.25,34,0,34.00
03/09/2005,03:20,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/09/2005,03:22,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/09/2005,03:23,1223.25,1223.25,1223.25,1223.25,55,0,55.00
03/09/2005,03:24,1223.25,1223.25,1223.25,1223.25,69,0,69.00
03/09/2005,03:25,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/09/2005,03:27,1223.25,1223.25,1223.25,1223.25,13,0,13.00
03/09/2005,03:28,1223.00,1223.25,1223.00,1223.25,43,10,53.00
03/09/2005,03:29,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/09/2005,03:30,1223.25,1223.50,1223.25,1223.50,68,2,70.00
03/09/2005,03:31,1223.25,1223.50,1223.25,1223.25,2,132,134.00
03/09/2005,03:32,1223.25,1223.50,1223.25,1223.25,1,42,43.00
03/09/2005,03:33,1223.25,1223.25,1223.00,1223.00,0,16,16.00
03/09/2005,03:35,1223.00,1223.00,1223.00,1223.00,0,1,1.00
03/09/2005,03:39,1223.25,1223.25,1223.25,1223.25,57,0,57.00
03/09/2005,03:40,1223.00,1223.00,1223.00,1223.00,0,2,2.00
03/09/2005,03:42,1223.00,1223.00,1223.00,1223.00,0,52,52.00
03/09/2005,03:43,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/09/2005,03:44,1223.00,1223.00,1223.00,1223.00,0,65,65.00
03/09/2005,03:45,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/09/2005,03:48,1223.25,1223.50,1223.25,1223.50,204,0,204.00
03/09/2005,03:49,1223.25,1223.25,1223.25,1223.25,0,4,4.00
03/09/2005,03:50,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,03:51,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,03:52,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,03:53,1223.25,1223.25,1223.25,1223.25,0,29,29.00
03/09/2005,03:55,1223.25,1223.50,1223.25,1223.25,100,7,107.00
03/09/2005,03:56,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,03:57,1223.25,1223.25,1223.25,1223.25,0,3,3.00
03/09/2005,03:58,1223.25,1223.25,1223.25,1223.25,0,45,45.00
03/09/2005,04:04,1223.50,1223.50,1223.50,1223.50,32,0,32.00
03/09/2005,04:06,1223.25,1223.25,1223.25,1223.25,0,6,6.00
03/09/2005,04:07,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/09/2005,04:10,1223.25,1223.50,1223.25,1223.50,11,1,12.00
03/09/2005,04:11,1223.50,1223.75,1223.50,1223.75,179,1,180.00
03/09/2005,04:12,1223.50,1223.75,1223.50,1223.75,1,6,7.00
03/09/2005,04:13,1223.50,1223.50,1223.50,1223.50,0,146,146.00
03/09/2005,04:14,1223.50,1223.75,1223.50,1223.75,1,65,66.00
03/09/2005,04:15,1223.50,1223.50,1223.50,1223.50,0,10,10.00
03/09/2005,04:17,1223.50,1223.50,1223.50,1223.50,0,23,23.00
03/09/2005,04:18,1223.50,1223.50,1223.50,1223.50,0,16,16.00
03/09/2005,04:19,1223.50,1223.50,1223.50,1223.50,0,5,5.00
03/09/2005,04:20,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,04:22,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/09/2005,04:23,1223.50,1223.50,1223.50,1223.50,6,0,6.00
03/09/2005,04:24,1223.25,1223.25,1223.25,1223.25,0,12,12.00
03/09/2005,04:25,1223.25,1223.25,1223.25,1223.25,0,5,5.00
03/09/2005,04:27,1223.25,1223.25,1223.25,1223.25,0,21,21.00
03/09/2005,04:29,1223.25,1223.50,1223.25,1223.50,1,3,4.00
03/09/2005,04:30,1223.25,1223.25,1223.25,1223.25,0,10,10.00
03/09/2005,04:31,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,04:33,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,04:34,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,04:36,1223.25,1223.25,1223.25,1223.25,0,75,75.00
03/09/2005,04:37,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,04:38,1223.25,1223.25,1223.25,1223.25,0,24,24.00
03/09/2005,04:39,1223.25,1223.25,1223.25,1223.25,0,45,45.00
03/09/2005,04:41,1223.00,1223.00,1223.00,1223.00,0,1,1.00
03/09/2005,04:42,1223.25,1223.25,1223.25,1223.25,2,0,2.00
03/09/2005,04:43,1223.25,1223.25,1223.25,1223.25,4,0,4.00
03/09/2005,04:48,1223.25,1223.25,1223.25,1223.25,1,0,1.00
03/09/2005,04:49,1223.25,1223.25,1223.00,1223.00,2,3,5.00
03/09/2005,04:50,1223.25,1223.50,1223.25,1223.25,54,50,104.00
03/09/2005,04:51,1223.25,1223.50,1223.25,1223.50,1,5,6.00
03/09/2005,04:52,1223.25,1223.50,1223.25,1223.50,4,1,5.00
03/09/2005,04:53,1223.50,1223.50,1223.50,1223.50,10,0,10.00
03/09/2005,04:54,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,04:55,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,04:56,1223.25,1223.25,1223.25,1223.25,0,6,6.00
03/09/2005,04:58,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/09/2005,05:00,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/09/2005,05:01,1223.25,1223.50,1223.25,1223.50,6,28,34.00
03/09/2005,05:02,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,05:03,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,05:04,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,05:05,1223.25,1223.25,1223.25,1223.25,0,7,7.00
03/09/2005,05:06,1223.25,1223.25,1223.25,1223.25,0,1,1.00
03/09/2005,05:07,1223.50,1223.50,1223.50,1223.50,11,0,11.00
03/09/2005,05:08,1223.25,1223.25,1223.25,1223.25,0,2,2.00
03/09/2005,05:10,1223.50,1223.50,1223.50,1223.50,50,0,50.00
03/09/2005,05:11,1223.25,1223.25,1223.25,1223.25,0,3,3.00
03/09/2005,05:12,1223.50,1223.50,1223.50,1223.50,119,0,119.00
03/09/2005,05:13,1223.50,1223.50,1223.50,1223.50,88,0,88.00
03/09/2005,05:14,1223.50,1223.50,1223.50,1223.50,9,0,9.00
03/09/2005,05:15,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/09/2005,05:16,1223.50,1223.50,1223.50,1223.50,2,0,2.00
03/09/2005,05:17,1223.50,1223.50,1223.50,1223.50,10,0,10.00
03/09/2005,05:18,1223.50,1223.50,1223.50,1223.50,16,0,16.00
03/09/2005,05:19,1223.75,1223.75,1223.75,1223.75,2,0,2.00
03/09/2005,05:20,1223.75,1223.75,1223.50,1223.50,2,5,7.00
03/09/2005,05:21,1223.50,1223.50,1223.50,1223.50,0,12,12.00
03/09/2005,05:22,1223.75,1223.75,1223.75,1223.75,25,0,25.00
03/09/2005,05:23,1223.50,1223.75,1223.50,1223.50,40,5,45.00
03/09/2005,05:24,1223.50,1223.50,1223.50,1223.50,0,102,102.00
03/09/2005,05:25,1223.50,1223.50,1223.50,1223.50,0,47,47.00
03/09/2005,05:26,1223.50,1223.75,1223.50,1223.75,26,3,29.00
03/09/2005,05:27,1223.50,1223.50,1223.50,1223.50,0,6,6.00
03/09/2005,05:28,1223.50,1223.75,1223.50,1223.75,20,16,36.00
03/09/2005,05:29,1223.75,1223.75,1223.75,1223.75,1,0,1.00
03/09/2005,05:31,1223.50,1223.50,1223.50,1223.50,0,2,2.00
03/09/2005,05:32,1223.75,1223.75,1223.50,1223.50,78,12,90.00
03/09/2005,05:33,1223.50,1223.50,1223.50,1223.50,0,57,57.00
03/09/2005,05:34,1223.50,1223.50,1223.25,1223.25,0,16,16.00
03/09/2005,05:36,1223.50,1223.50,1223.25,1223.25,1,11,12.00
03/09/2005,05:37,1223.50,1223.50,1223.50,1223.50,1,0,1.00
03/09/2005,05:38,1223.50,1223.50,1223.50,1223.50,100,0,100.00
03/09/2005,05:40,1223.50,1223.50,1223.25,1223.25,5,45,50.00
03/09/2005,05:41,1223.50,1223.50,1223.50,1223.50,15,0,15.00
03/09/2005,05:42,1223.50,1224.00,1223.50,1224.00,58,0,58.00
03/09/2005,05:43,1223.75,1223.75,1223.75,1223.75,0,22,22.00
03/09/2005,05:44,1223.75,1223.75,1223.75,1223.75,0,66,66.00
03/09/2005,05:45,1223.75,1223.75,1223.75,1223.75,0,11,11.00
03/09/2005,05:46,1223.75,1223.75,1223.75,1223.75,0,7,7.00
03/09/2005,05:47,1223.75,1223.75,1223.75,1223.75,0,39,39.00
03/09/2005,05:48,1223.75,1223.75,1223.50,1223.50,0,3,3.00
03/09/2005,05:49,1223.75,1223.75,1223.75,1223.75,220,0,220.00
03/09/2005,05:50,1223.75,1224.00,1223.75,1223.75,6,23,29.00
03/09/2005,05:51,1223.75,1223.75,1223.50,1223.50,0,22,22.00
03/09/2005,05:52,1223.75,1223.75,1223.75,1223.75,3,0,3.00
03/09/2005,05:54,1223.75,1224.00,1223.75,1224.00,57,1,58.00
03/09/2005,05:55,1223.75,1223.75,1223.75,1223.75,0,34,34.00
03/09/2005,05:56,1223.75,1223.75,1223.75,1223.75,0,6,6.00
03/09/2005,05:59,1224.00,1224.00,1223.75,1223.75,100,2,102.00
03/09/2005,06:00,1223.75,1223.75,1223.75,1223.75,0,35,35.00
03/09/2005,06:01,1223.75,1224.00,1223.75,1223.75,10,4,14.00
03/09/2005,06:02,1223.75,1223.75,1223.75,1223.75,0,6,6.00
03/09/2005,06:03,1223.75,1223.75,1223.75,1223.75,0,56,56.00
03/09/2005,06:04,1223.75,1223.75,1223.75,1223.75,0,6,6.00
03/09/2005,06:05,1223.75,1223.75,1223.50,1223.50,0,49,49.00
03/09/2005,06:06,1223.75,1223.75,1223.50,1223.50,3,1,4.00
03/09/2005,06:07,1223.75,1223.75,1223.50,1223.50,68,49,117.00
03/09/2005,06:08,1223.50,1223.75,1223.50,1223.50,1,57,58.00
03/09/2005,06:09,1223.25,1223.25,1223.00,1223.00,0,223,223.00
03/09/2005,06:10,1223.00,1223.25,1223.00,1223.25,61,74,135.00
03/09/2005,06:11,1223.25,1223.25,1223.25,1223.25,50,0,50.00
03/09/2005,06:12,1223.00,1223.00,1222.75,1223.00,14,107,121.00
03/09/2005,06:13,1222.75,1222.75,1222.75,1222.75,0,2,2.00
03/09/2005,06:14,1222.75,1222.75,1222.50,1222.75,23,377,400.00
03/09/2005,06:15,1222.75,1222.75,1222.50,1222.50,2,1,3.00
03/09/2005,06:16,1222.75,1222.75,1222.25,1222.50,113,274,387.00
03/09/2005,06:17,1222.50,1222.50,1222.25,1222.25,3,1,4.00
03/09/2005,06:18,1222.50,1222.50,1222.25,1222.50,16,2,18.00
03/09/2005,06:19,1222.25,1222.50,1222.25,1222.50,73,7,80.00
03/09/2005,06:20,1222.75,1222.75,1222.25,1222.25,2,42,44.00
03/09/2005,06:21,1222.25,1222.25,1222.25,1222.25,0,2,2.00
03/09/2005,06:22,1222.50,1222.50,1222.50,1222.50,31,0,31.00
03/09/2005,06:23,1222.50,1222.50,1222.25,1222.50,30,2,32.00
03/09/2005,06:24,1222.50,1222.50,1222.50,1222.50,1,0,1.00
03/09/2005,06:25,1222.50,1222.75,1222.50,1222.75,165,0,165.00
03/09/2005,06:26,1223.00,1223.00,1223.00,1223.00,290,0,290.00
03/09/2005,06:27,1223.00,1223.00,1222.75,1223.00,184,1,185.00
03/09/2005,06:28,1222.75,1222.75,1222.50,1222.75,117,161,278.00
03/09/2005,06:29,1222.75,1222.75,1222.75,1222.75,40,0,40.00
03/09/2005,06:30,1223.00,1223.00,1222.50,1222.75,76,51,127.00
03/09/2005,06:31,1222.75,1223.00,1222.50,1222.50,9,66,75.00
03/09/2005,06:32,1222.75,1222.75,1222.50,1222.50,107,5,112.00
03/09/2005,06:34,1222.50,1222.50,1222.50,1222.50,0,4,4.00
03/09/2005,06:35,1222.50,1222.75,1222.25,1222.50,88,158,246.00
03/09/2005,06:36,1222.25,1222.50,1222.25,1222.50,110,23,133.00
03/09/2005,06:37,1222.50,1222.75,1222.50,1222.50,70,36,106.00
03/09/2005,06:38,1222.50,1222.50,1222.25,1222.50,3,89,92.00
03/09/2005,06:39,1222.25,1222.50,1222.25,1222.50,1,60,61.00
03/09/2005,06:40,1222.25,1222.25,1222.00,1222.25,107,196,303.00
03/09/2005,06:41,1222.00,1222.25,1222.00,1222.25,10,1,11.00
03/09/2005,06:43,1222.25,1222.25,1222.00,1222.25,86,1,87.00
03/09/2005,06:44,1222.25,1222.25,1221.75,1222.00,45,300,345.00
03/09/2005,06:45,1222.00,1222.00,1221.75,1222.00,6,73,79.00
03/09/2005,06:46,1221.75,1222.00,1221.50,1221.50,1,209,210.00
03/09/2005,06:47,1221.50,1221.50,1221.25,1221.50,148,60,208.00
03/09/2005,06:48,1221.50,1221.50,1221.25,1221.25,50,425,475.00
03/09/2005,06:49,1221.25,1221.50,1221.25,1221.25,2,130,132.00
03/09/2005,06:50,1221.25,1221.25,1220.25,1220.25,434,1235,1669.00
03/09/2005,06:51,1220.50,1220.50,1219.50,1219.50,337,1489,1826.00
03/09/2005,06:52,1219.50,1219.50,1219.00,1219.00,720,1014,1734.00
03/09/2005,06:53,1219.00,1219.25,1217.00,1217.50,782,3446,4228.00
03/09/2005,06:54,1217.75,1218.00,1216.00,1216.00,715,1613,2328.00
03/09/2005,06:55,1216.25,1217.75,1216.00,1217.75,1448,445,1893.00
03/09/2005,06:56,1217.75,1219.25,1217.75,1219.00,1204,569,1773.00
03/09/2005,06:57,1219.00,1220.25,1219.00,1219.75,1022,154,1176.00
03/09/2005,06:58,1219.75,1219.75,1218.25,1218.25,149,1221,1370.00
03/09/2005,06:59,1218.00,1218.00,1217.75,1218.00,81,282,363.00
03/09/2005,07:00,1217.75,1218.25,1217.75,1218.25,421,452,873.00
03/09/2005,07:01,1218.25,1218.75,1218.00,1218.25,246,149,395.00
03/09/2005,07:02,1218.25,1218.50,1218.00,1218.50,150,32,182.00
03/09/2005,07:03,1218.25,1218.50,1218.25,1218.25,15,66,81.00
03/09/2005,07:04,1218.50,1218.50,1217.00,1217.50,153,653,806.00
03/09/2005,07:05,1217.50,1217.50,1216.50,1216.50,315,670,985.00
03/09/2005,07:06,1216.50,1217.00,1216.50,1217.00,412,128,540.00
03/09/2005,07:07,1217.00,1217.25,1216.50,1216.75,195,208,403.00
03/09/2005,07:08,1217.00,1217.25,1215.75,1215.75,81,797,878.00
03/09/2005,07:09,1216.00,1216.25,1215.50,1215.50,571,664,1235.00
03/09/2005,07:10,1215.75,1216.00,1214.50,1214.50,603,1258,1861.00
03/09/2005,07:11,1214.50,1215.25,1214.25,1214.50,896,1362,2258.00
03/09/2005,07:12,1214.50,1214.75,1214.00,1214.50,727,525,1252.00
03/09/2005,07:13,1214.50,1214.50,1213.50,1214.00,238,1158,1396.00
03/09/2005,07:14,1214.00,1215.25,1213.75,1215.25,1128,225,1353.00
03/09/2005,07:15,1215.25,1215.50,1215.00,1215.25,360,352,712.00
03/09/2005,07:16,1215.25,1216.00,1215.25,1215.75,760,60,820.00
03/09/2005,07:17,1215.75,1216.00,1215.50,1215.50,223,518,741.00
03/09/2005,07:18,1215.75,1216.25,1215.75,1216.00,1071,166,1237.00
03/09/2005,07:19,1216.25,1216.50,1216.00,1216.25,269,280,549.00
03/09/2005,07:20,1216.00,1216.25,1216.00,1216.25,427,5,432.00
03/09/2005,07:21,1216.00,1216.25,1216.00,1216.00,460,20,480.00
03/09/2005,07:22,1216.25,1216.25,1215.75,1215.75,112,200,312.00
03/09/2005,07:23,1215.75,1216.00,1215.75,1216.00,36,37,73.00
03/09/2005,07:24,1216.00,1216.00,1215.75,1215.75,132,194,326.00
03/09/2005,07:25,1215.75,1215.75,1215.50,1215.75,167,121,288.00
03/09/2005,07:26,1215.75,1215.75,1215.00,1215.25,425,392,817.00
03/09/2005,07:27,1215.00,1215.75,1215.00,1215.25,489,403,892.00
03/09/2005,07:28,1215.25,1215.50,1214.75,1215.25,294,416,710.00
03/09/2005,07:29,1215.00,1215.50,1215.00,1215.50,152,184,336.00
03/09/2005,07:30,1215.50,1215.75,1215.00,1215.25,97,287,384.00
03/09/2005,07:31,1215.25,1215.75,1215.00,1215.50,209,54,263.00
03/09/2005,07:32,1215.50,1215.75,1215.25,1215.75,468,222,690.00
03/09/2005,07:33,1215.75,1215.75,1215.50,1215.75,72,4,76.00
03/09/2005,07:34,1215.50,1215.50,1215.25,1215.50,52,438,490.00
03/09/2005,07:35,1215.50,1215.50,1215.00,1215.00,5,509,514.00
03/09/2005,07:36,1215.00,1215.00,1214.50,1215.00,281,318,599.00
03/09/2005,07:37,1215.00,1215.25,1215.00,1215.25,162,157,319.00
03/09/2005,07:38,1215.00,1215.25,1214.75,1215.00,72,252,324.00
03/09/2005,07:39,1215.00,1215.50,1214.75,1215.25,641,169,810.00
03/09/2005,07:40,1215.50,1215.50,1215.25,1215.50,23,7,30.00
03/09/2005,07:41,1215.50,1215.50,1215.25,1215.25,6,68,74.00
03/09/2005,07:42,1215.00,1215.25,1215.00,1215.25,53,154,207.00
03/09/2005,07:43,1215.25,1215.75,1214.75,1215.00,375,786,1161.00
03/09/2005,07:44,1215.00,1215.25,1214.75,1215.00,362,495,857.00
03/09/2005,07:45,1215.00,1215.25,1215.00,1215.25,1,19,20.00
03/09/2005,07:46,1215.25,1215.50,1215.00,1215.25,205,2,207.00
03/09/2005,07:47,1215.50,1215.75,1215.00,1215.75,574,863,1437.00
03/09/2005,07:48,1215.50,1215.75,1215.50,1215.50,20,115,135.00
03/09/2005,07:49,1215.50,1215.50,1215.50,1215.50,0,636,636.00
03/09/2005,07:50,1215.50,1216.00,1215.50,1216.00,145,14,159.00
03/09/2005,07:51,1215.75,1216.00,1215.50,1216.00,100,68,168.00
03/09/2005,07:52,1216.00,1216.25,1215.75,1216.00,311,314,625.00
03/09/2005,07:53,1216.00,1216.25,1215.75,1216.00,4,122,126.00
03/09/2005,07:54,1215.75,1216.25,1215.75,1216.25,260,1,261.00
03/09/2005,07:55,1216.25,1216.50,1216.00,1216.25,163,151,314.00
03/09/2005,07:56,1216.25,1216.25,1216.00,1216.25,119,7,126.00
03/09/2005,07:57,1216.25,1216.50,1216.00,1216.50,301,15,316.00
03/09/2005,07:58,1216.25,1216.50,1216.00,1216.25,235,153,388.00
03/09/2005,07:59,1216.25,1216.25,1216.00,1216.00,2,167,169.00
03/09/2005,08:00,1216.25,1216.25,1216.25,1216.25,28,0,28.00
03/09/2005,08:01,1216.25,1216.50,1216.00,1216.25,165,90,255.00
03/09/2005,08:02,1216.25,1216.50,1216.25,1216.25,111,129,240.00
03/09/2005,08:03,1216.25,1216.25,1216.25,1216.25,0,374,374.00
03/09/2005,08:04,1216.25,1216.25,1216.25,1216.25,0,170,170.00
03/09/2005,08:05,1216.25,1216.50,1216.25,1216.50,215,37,252.00
03/09/2005,08:06,1216.50,1216.75,1216.50,1216.50,498,50,548.00
03/09/2005,08:07,1216.75,1216.75,1216.50,1216.50,62,203,265.00
03/09/2005,08:08,1216.50,1216.50,1216.25,1216.50,62,82,144.00
03/09/2005,08:09,1216.50,1216.75,1216.25,1216.50,129,26,155.00
03/09/2005,08:10,1216.50,1216.75,1216.50,1216.75,60,320,380.00
03/09/2005,08:11,1216.50,1216.75,1216.25,1216.50,97,152,249.00
03/09/2005,08:12,1216.50,1216.75,1216.50,1216.75,191,230,421.00
03/09/2005,08:13,1216.75,1216.75,1216.50,1216.50,2,31,33.00
03/09/2005,08:14,1216.75,1216.75,1216.25,1216.50,63,202,265.00
03/09/2005,08:15,1216.25,1216.50,1216.00,1216.00,31,441,472.00
03/09/2005,08:16,1216.00,1216.25,1215.75,1216.25,194,148,342.00
03/09/2005,08:17,1216.00,1216.25,1216.00,1216.25,1,139,140.00
03/09/2005,08:18,1216.00,1216.25,1216.00,1216.00,1,31,32.00
03/09/2005,08:19,1216.00,1216.25,1215.75,1216.25,7,22,29.00
03/09/2005,08:20,1216.25,1216.50,1216.25,1216.50,188,42,230.00
03/09/2005,08:21,1216.25,1216.50,1216.00,1216.25,42,42,84.00
03/09/2005,08:22,1216.25,1216.25,1216.25,1216.25,10,0,10.00
03/09/2005,08:23,1216.25,1216.25,1216.25,1216.25,10,0,10.00
03/09/2005,08:24,1216.25,1216.25,1216.00,1216.00,10,18,28.00
03/09/2005,08:25,1216.25,1216.25,1216.00,1216.25,61,1,62.00
03/09/2005,08:26,1216.25,1216.25,1216.00,1216.25,131,110,241.00
03/09/2005,08:27,1216.25,1216.50,1216.25,1216.25,16,53,69.00
03/09/2005,08:28,1216.25,1216.50,1216.00,1216.00,74,909,983.00
03/09/2005,08:29,1216.25,1216.50,1216.00,1216.25,50,31,81.00
03/09/2005,08:30,1216.25,1217.00,1216.25,1216.50,952,209,1161.00
03/09/2005,08:31,1216.75,1217.50,1216.50,1216.75,3661,2723,6384.00
03/09/2005,08:32,1216.75,1217.00,1216.50,1216.75,710,474,1184.00
03/09/2005,08:33,1216.50,1217.00,1216.25,1216.75,692,879,1571.00
03/09/2005,08:34,1216.75,1217.25,1216.75,1217.00,971,465,1436.00
03/09/2005,08:35,1217.00,1217.25,1216.50,1216.75,988,1738,2726.00
03/09/2005,08:36,1217.00,1217.50,1216.75,1217.50,2543,328,2871.00
03/09/2005,08:37,1217.50,1217.75,1217.25,1217.50,1406,1255,2661.00
03/09/2005,08:38,1217.50,1218.00,1217.25,1217.75,1067,930,1997.00
03/09/2005,08:39,1217.50,1218.75,1217.50,1218.50,3987,783,4770.00
03/09/2005,08:40,1218.75,1218.75,1217.75,1218.25,1303,1859,3162.00
03/09/2005,08:41,1218.25,1218.50,1217.75,1217.75,1666,1909,3575.00
03/09/2005,08:42,1217.75,1218.00,1216.75,1217.25,1404,4030,5434.00
03/09/2005,08:43,1217.00,1217.25,1216.75,1217.00,1503,1304,2807.00
03/09/2005,08:44,1217.00,1217.25,1216.75,1217.25,842,804,1646.00
03/09/2005,08:45,1217.00,1217.50,1217.00,1217.50,1200,1445,2645.00
03/09/2005,08:46,1217.50,1217.75,1216.50,1216.75,980,2833,3813.00
03/09/2005,08:47,1217.00,1217.00,1216.50,1216.75,715,1467,2182.00
03/09/2005,08:48,1216.50,1216.75,1215.75,1215.75,819,3482,4301.00
03/09/2005,08:49,1215.75,1216.25,1215.75,1215.75,1413,2897,4310.00
03/09/2005,08:50,1215.75,1216.00,1215.75,1216.00,1266,1596,2862.00
03/09/2005,08:51,1216.00,1216.25,1216.00,1216.25,972,2165,3137.00
03/09/2005,08:52,1216.25,1216.50,1215.50,1216.50,2229,1895,4124.00
03/09/2005,08:53,1216.50,1216.50,1215.75,1216.00,605,1807,2412.00
03/09/2005,08:54,1216.00,1216.25,1215.00,1215.25,3224,4445,7669.00
03/09/2005,08:55,1215.25,1215.75,1215.00,1215.25,1992,516,2508.00
03/09/2005,08:56,1215.50,1216.00,1215.00,1216.00,1837,610,2447.00
03/09/2005,08:57,1216.00,1216.25,1215.75,1216.00,1407,514,1921.00
03/09/2005,08:58,1216.00,1216.25,1215.50,1215.75,175,1131,1306.00
03/09/2005,08:59,1215.75,1215.75,1215.25,1215.25,378,1207,1585.00
03/09/2005,09:00,1215.25,1215.50,1215.00,1215.00,397,2077,2474.00
03/09/2005,09:01,1215.00,1215.00,1214.25,1215.00,1328,4527,5855.00
03/09/2005,09:02,1215.00,1215.00,1214.50,1215.00,563,771,1334.00
03/09/2005,09:03,1214.75,1215.25,1214.75,1215.00,1110,1613,2723.00
03/09/2005,09:04,1215.00,1215.50,1214.75,1215.50,1657,971,2628.00
03/09/2005,09:05,1215.50,1215.75,1215.25,1215.50,2229,1251,3480.00
03/09/2005,09:06,1215.50,1215.75,1215.25,1215.25,52,1666,1718.00
03/09/2005,09:07,1215.25,1215.50,1214.50,1214.50,644,2443,3087.00
03/09/2005,09:08,1214.75,1215.25,1214.50,1215.00,1958,1394,3352.00
03/09/2005,09:09,1214.75,1215.00,1214.00,1214.00,702,3392,4094.00
03/09/2005,09:10,1214.00,1214.50,1213.75,1214.00,2112,2402,4514.00
03/09/2005,09:11,1214.00,1214.25,1213.50,1213.75,1040,2887,3927.00
03/09/2005,09:12,1214.00,1214.25,1213.50,1213.75,2742,2506,5248.00
03/09/2005,09:13,1213.75,1214.25,1213.75,1214.00,906,1877,2783.00
03/09/2005,09:14,1214.25,1214.75,1214.00,1214.25,3555,1294,4849.00
03/09/2005,09:15,1214.50,1215.25,1214.25,1215.25,2066,871,2937.00
03/09/2005,09:16,1215.25,1215.25,1215.00,1215.25,175,1441,1616.00
03/09/2005,09:17,1215.25,1215.50,1215.00,1215.25,2258,573,2831.00
03/09/2005,09:18,1215.25,1215.25,1214.75,1214.75,333,1108,1441.00
03/09/2005,09:19,1215.00,1215.00,1214.75,1214.75,180,865,1045.00
03/09/2005,09:20,1215.00,1215.25,1214.75,1214.75,1504,271,1775.00
03/09/2005,09:21,1214.75,1215.00,1214.50,1214.75,1045,1181,2226.00
03/09/2005,09:22,1215.00,1215.00,1214.75,1215.00,48,57,105.00
03/09/2005,09:23,1215.00,1215.00,1214.75,1215.00,2212,971,3183.00
03/09/2005,09:24,1214.75,1215.25,1214.75,1215.00,2705,165,2870.00
03/09/2005,09:25,1215.00,1215.25,1215.00,1215.25,241,190,431.00
03/09/2005,09:26,1215.25,1215.25,1214.75,1214.75,1097,1309,2406.00
03/09/2005,09:27,1214.75,1215.25,1214.75,1214.75,1561,2209,3770.00
03/09/2005,09:28,1215.00,1215.25,1214.50,1215.00,941,910,1851.00
03/09/2005,09:29,1215.00,1215.25,1215.00,1215.25,259,61,320.00
03/09/2005,09:30,1215.25,1216.50,1215.00,1216.00,6572,2391,8963.00
03/09/2005,09:31,1216.25,1217.00,1215.75,1217.00,7058,3205,10263.00
03/09/2005,09:32,1217.00,1218.25,1216.75,1218.00,10846,7460,18306.00
03/09/2005,09:33,1218.25,1218.25,1217.50,1217.75,2973,2410,5383.00
03/09/2005,09:34,1217.75,1217.75,1216.75,1216.75,1778,3523,5301.00
03/09/2005,09:35,1217.00,1217.25,1216.75,1217.00,1127,833,1960.00
03/09/2005,09:36,1217.00,1217.25,1216.50,1217.00,1711,1318,3029.00
03/09/2005,09:37,1217.25,1217.75,1217.25,1217.50,3186,1273,4459.00
03/09/2005,09:38,1217.50,1217.75,1217.25,1217.50,596,1409,2005.00
03/09/2005,09:39,1217.50,1218.25,1217.50,1218.25,1699,325,2024.00
03/09/2005,09:40,1218.25,1218.25,1217.50,1217.50,897,1657,2554.00
03/09/2005,09:41,1217.50,1217.75,1216.75,1216.75,970,3599,4569.00
03/09/2005,09:42,1216.75,1217.25,1216.50,1216.75,1010,1468,2478.00
03/09/2005,09:43,1216.75,1217.25,1216.50,1216.75,1260,1441,2701.00
03/09/2005,09:44,1216.75,1218.25,1216.75,1217.75,4912,1877,6789.00
03/09/2005,09:45,1217.75,1217.75,1217.00,1217.00,974,1762,2736.00
03/09/2005,09:46,1217.25,1217.75,1216.75,1217.75,3936,566,4502.00
03/09/2005,09:47,1217.75,1218.00,1217.50,1217.75,1167,1258,2425.00
03/09/2005,09:48,1217.75,1219.50,1217.50,1219.25,9028,3394,12422.00
03/09/2005,09:49,1219.25,1220.00,1219.00,1219.50,5808,3049,8857.00
03/09/2005,09:50,1219.75,1219.75,1219.25,1219.50,2016,1297,3313.00
03/09/2005,09:51,1219.50,1220.00,1219.25,1219.75,2158,693,2851.00
03/09/2005,09:52,1219.75,1220.00,1219.25,1219.50,1968,4397,6365.00
03/09/2005,09:53,1219.50,1219.75,1219.00,1219.25,1523,1748,3271.00
03/09/2005,09:54,1219.25,1219.75,1218.25,1218.25,1062,3824,4886.00
03/09/2005,09:55,1218.25,1218.75,1218.25,1218.75,1387,293,1680.00
03/09/2005,09:56,1218.75,1218.75,1218.50,1218.50,3235,934,4169.00
03/09/2005,09:57,1218.75,1218.75,1218.25,1218.50,938,1986,2924.00
03/09/2005,09:58,1218.50,1218.75,1218.50,1218.75,818,100,918.00
03/09/2005,09:59,1218.75,1219.00,1218.50,1218.75,1918,1771,3689.00
03/09/2005,10:00,1218.75,1218.75,1217.75,1218.25,1494,4084,5578.00
03/09/2005,10:01,1218.25,1218.50,1218.00,1218.25,1013,860,1873.00
03/09/2005,10:02,1218.25,1218.50,1217.75,1218.25,956,1097,2053.00
03/09/2005,10:03,1218.50,1218.50,1217.75,1218.00,817,1104,1921.00
03/09/2005,10:04,1218.00,1218.25,1217.75,1218.25,510,1257,1767.00
03/09/2005,10:05,1218.00,1218.25,1218.00,1218.00,265,840,1105.00
03/09/2005,10:06,1218.00,1218.25,1217.75,1218.00,376,610,986.00
03/09/2005,10:07,1218.25,1219.25,1218.25,1218.50,2389,984,3373.00
03/09/2005,10:08,1218.50,1219.00,1218.50,1218.50,454,830,1284.00
03/09/2005,10:09,1218.50,1218.50,1218.00,1218.25,234,559,793.00
03/09/2005,10:10,1218.25,1218.25,1217.25,1217.75,1237,3612,4849.00
03/09/2005,10:11,1217.50,1217.75,1217.25,1217.75,1226,1429,2655.00
03/09/2005,10:12,1217.50,1217.75,1217.25,1217.75,588,572,1160.00
03/09/2005,10:13,1217.50,1217.75,1217.00,1217.25,149,2014,2163.00
03/09/2005,10:14,1217.25,1217.50,1217.25,1217.25,447,722,1169.00
03/09/2005,10:15,1217.25,1217.50,1217.00,1217.50,862,531,1393.00
03/09/2005,10:16,1217.50,1217.75,1217.00,1217.00,239,765,1004.00
03/09/2005,10:17,1217.00,1217.25,1217.00,1217.25,1208,475,1683.00
03/09/2005,10:18,1217.00,1217.25,1216.00,1216.25,790,4164,4954.00
03/09/2005,10:19,1216.25,1216.75,1216.00,1216.50,959,1161,2120.00
03/09/2005,10:20,1216.50,1217.00,1216.25,1216.75,807,283,1090.00
03/09/2005,10:21,1217.00,1217.25,1216.75,1217.00,678,258,936.00
03/09/2005,10:22,1216.75,1217.00,1216.75,1217.00,43,427,470.00
03/09/2005,10:23,1217.00,1217.00,1216.50,1216.50,15,661,676.00
03/09/2005,10:24,1216.75,1217.00,1216.50,1217.00,340,618,958.00
03/09/2005,10:25,1216.75,1217.50,1216.75,1217.25,1140,1496,2636.00
03/09/2005,10:26,1217.25,1217.50,1217.00,1217.50,752,1025,1777.00
03/09/2005,10:27,1217.25,1218.00,1217.25,1218.00,1286,190,1476.00
03/09/2005,10:28,1217.75,1218.00,1217.25,1217.50,199,628,827.00
03/09/2005,10:29,1217.50,1217.75,1217.25,1217.50,544,507,1051.00
03/09/2005,10:30,1217.50,1217.75,1216.75,1217.00,507,1657,2164.00
03/09/2005,10:31,1217.00,1217.25,1216.75,1217.25,1246,491,1737.00
03/09/2005,10:32,1217.25,1217.25,1216.75,1216.75,427,483,910.00
03/09/2005,10:33,1216.75,1217.25,1216.75,1217.25,1345,603,1948.00
03/09/2005,10:34,1217.25,1217.50,1217.00,1217.00,872,593,1465.00
03/09/2005,10:35,1217.25,1217.50,1217.00,1217.50,611,331,942.00
03/09/2005,10:36,1217.25,1218.00,1217.25,1217.75,1503,378,1881.00
03/09/2005,10:37,1217.75,1218.00,1217.25,1217.25,23,780,803.00
03/09/2005,10:38,1217.25,1217.50,1217.25,1217.50,23,437,460.00
03/09/2005,10:39,1217.25,1217.75,1217.25,1217.75,781,65,846.00
03/09/2005,10:40,1217.75,1218.00,1217.50,1217.50,269,392,661.00
03/09/2005,10:41,1217.75,1217.75,1217.25,1217.25,189,457,646.00
03/09/2005,10:42,1217.25,1217.25,1216.75,1217.00,106,604,710.00
03/09/2005,10:43,1217.00,1217.25,1216.75,1216.75,37,478,515.00
03/09/2005,10:44,1217.00,1217.00,1216.50,1217.00,346,1011,1357.00
03/09/2005,10:45,1217.00,1217.25,1216.75,1217.00,713,296,1009.00
03/09/2005,10:46,1217.00,1217.25,1217.00,1217.25,15,794,809.00
03/09/2005,10:47,1217.00,1217.25,1217.00,1217.25,279,172,451.00
03/09/2005,10:48,1217.25,1217.50,1217.00,1217.25,249,72,321.00
03/09/2005,10:49,1217.50,1217.50,1217.25,1217.25,64,300,364.00
03/09/2005,10:50,1217.25,1217.25,1217.00,1217.00,64,117,181.00
03/09/2005,10:51,1217.25,1217.25,1217.00,1217.00,71,129,200.00
03/09/2005,10:52,1217.25,1217.25,1217.00,1217.25,341,4,345.00
03/09/2005,10:53,1217.25,1217.25,1216.25,1216.50,203,1553,1756.00
03/09/2005,10:54,1216.50,1216.75,1216.25,1216.75,421,336,757.00
03/09/2005,10:55,1216.50,1216.75,1216.50,1216.50,18,264,282.00
03/09/2005,10:56,1216.50,1217.00,1216.50,1217.00,1617,76,1693.00
03/09/2005,10:57,1217.00,1217.25,1216.75,1217.00,678,46,724.00
03/09/2005,10:58,1217.00,1217.00,1216.75,1216.75,34,124,158.00
03/09/2005,10:59,1216.75,1217.00,1216.50,1216.50,9,168,177.00
03/09/2005,11:00,1216.75,1216.75,1216.50,1216.75,161,63,224.00
03/09/2005,11:01,1216.75,1216.75,1216.00,1216.00,279,2129,2408.00
03/09/2005,11:02,1216.00,1216.25,1215.50,1216.00,1517,2259,3776.00
03/09/2005,11:03,1216.00,1216.00,1215.00,1215.00,1040,4035,5075.00
03/09/2005,11:04,1215.00,1215.50,1214.75,1215.50,1333,1607,2940.00
03/09/2005,11:05,1215.50,1215.50,1215.00,1215.25,565,562,1127.00
03/09/2005,11:06,1215.00,1215.50,1214.75,1215.25,633,870,1503.00
03/09/2005,11:07,1215.25,1215.75,1215.00,1215.50,691,569,1260.00
03/09/2005,11:08,1215.50,1215.50,1215.25,1215.50,697,101,798.00
03/09/2005,11:09,1215.50,1215.50,1215.25,1215.50,105,430,535.00
03/09/2005,11:10,1215.50,1215.50,1215.00,1215.50,340,423,763.00
03/09/2005,11:11,1215.25,1215.75,1215.25,1215.75,260,39,299.00
03/09/2005,11:12,1215.75,1216.00,1215.50,1215.75,866,234,1100.00
03/09/2005,11:13,1215.75,1216.00,1215.50,1215.75,230,358,588.00
03/09/2005,11:14,1216.00,1216.25,1215.75,1215.75,854,208,1062.00
03/09/2005,11:15,1216.00,1216.00,1215.50,1215.75,130,204,334.00
03/09/2005,11:16,1215.50,1215.75,1215.00,1215.25,301,1523,1824.00
03/09/2005,11:17,1215.25,1215.25,1214.50,1214.50,729,2778,3507.00
03/09/2005,11:18,1214.50,1214.75,1214.00,1214.25,401,3519,3920.00
03/09/2005,11:19,1214.25,1215.00,1214.00,1215.00,1781,757,2538.00
03/09/2005,11:20,1215.00,1215.25,1214.75,1215.00,1308,415,1723.00
03/09/2005,11:21,1215.25,1215.50,1215.00,1215.00,847,515,1362.00
03/09/2005,11:22,1215.25,1215.25,1215.00,1215.00,174,86,260.00
03/09/2005,11:23,1215.00,1215.25,1214.75,1215.25,282,656,938.00
03/09/2005,11:24,1215.00,1215.25,1214.75,1215.00,257,749,1006.00
03/09/2005,11:25,1214.75,1215.00,1214.25,1214.50,257,1758,2015.00
03/09/2005,11:26,1214.25,1214.75,1214.25,1214.50,1069,1308,2377.00
03/09/2005,11:27,1214.50,1215.00,1214.50,1214.50,282,590,872.00
03/09/2005,11:28,1214.75,1214.75,1214.50,1214.50,296,429,725.00
03/09/2005,11:29,1214.50,1214.75,1214.25,1214.50,202,335,537.00
03/09/2005,11:30,1214.50,1215.00,1214.50,1215.00,663,206,869.00
03/09/2005,11:31,1214.75,1215.25,1214.75,1215.00,1103,313,1416.00
03/09/2005,11:32,1215.00,1215.50,1215.00,1215.25,522,507,1029.00
03/09/2005,11:33,1215.25,1215.50,1215.00,1215.25,195,369,564.00
03/09/2005,11:34,1215.50,1215.75,1215.25,1215.50,445,225,670.00
03/09/2005,11:35,1215.75,1215.75,1215.25,1215.25,256,225,481.00
03/09/2005,11:36,1215.25,1215.50,1215.00,1215.25,38,299,337.00
03/09/2005,11:37,1215.25,1215.50,1215.00,1215.50,135,206,341.00
03/09/2005,11:38,1215.50,1215.50,1215.25,1215.25,10,182,192.00
03/09/2005,11:39,1215.25,1215.25,1214.75,1215.00,7,574,581.00
03/09/2005,11:40,1215.00,1215.50,1214.75,1215.50,800,106,906.00
03/09/2005,11:41,1215.50,1215.50,1215.00,1215.00,22,270,292.00
03/09/2005,11:42,1215.00,1215.25,1214.75,1214.75,19,988,1007.00
03/09/2005,11:43,1214.75,1215.00,1214.50,1214.50,299,1319,1618.00
03/09/2005,11:44,1214.50,1214.50,1214.00,1214.25,290,1292,1582.00
03/09/2005,11:45,1214.25,1214.50,1214.25,1214.25,8,121,129.00
03/09/2005,11:46,1214.50,1214.75,1214.25,1214.75,709,71,780.00
03/09/2005,11:47,1214.75,1215.00,1214.50,1214.75,393,130,523.00
03/09/2005,11:48,1214.75,1214.75,1214.25,1214.50,110,534,644.00
03/09/2005,11:49,1214.50,1214.50,1214.25,1214.50,63,90,153.00
03/09/2005,11:50,1214.50,1214.75,1214.25,1214.50,264,443,707.00
03/09/2005,11:51,1214.25,1214.50,1214.00,1214.00,138,1966,2104.00
03/09/2005,11:52,1214.00,1214.25,1213.00,1213.00,708,6153,6861.00
03/09/2005,11:53,1213.00,1213.25,1211.50,1211.50,2306,8875,11181.00
03/09/2005,11:54,1211.75,1212.75,1211.50,1212.50,2985,2116,5101.00
03/09/2005,11:55,1212.50,1212.75,1212.25,1212.25,337,1608,1945.00
03/09/2005,11:56,1212.25,1212.50,1212.00,1212.25,663,867,1530.00
03/09/2005,11:57,1212.25,1212.50,1211.75,1211.75,212,2581,2793.00
03/09/2005,11:58,1211.75,1212.00,1211.00,1211.00,1178,4300,5478.00
03/09/2005,11:59,1211.00,1211.50,1210.50,1210.75,1481,3518,4999.00
03/09/2005,12:00,1211.00,1211.00,1210.50,1210.75,935,1597,2532.00
03/09/2005,12:01,1210.75,1211.75,1210.50,1211.50,3142,389,3531.00
03/09/2005,12:02,1211.75,1211.75,1211.50,1211.75,1255,703,1958.00
03/09/2005,12:03,1211.75,1212.25,1211.50,1211.75,2798,1806,4604.00
03/09/2005,12:04,1212.00,1212.25,1211.75,1212.25,781,191,972.00
03/09/2005,12:05,1212.00,1212.75,1212.00,1212.25,993,857,1850.00
03/09/2005,12:06,1212.25,1212.50,1211.50,1212.00,745,1729,2474.00
03/09/2005,12:07,1212.00,1212.25,1211.75,1211.75,36,425,461.00
03/09/2005,12:08,1211.75,1212.25,1211.75,1212.00,412,46,458.00
03/09/2005,12:09,1212.00,1212.25,1212.00,1212.25,106,200,306.00
03/09/2005,12:10,1212.25,1212.75,1212.00,1212.75,2064,94,2158.00
03/09/2005,12:11,1212.50,1212.75,1212.25,1212.50,394,1040,1434.00
03/09/2005,12:12,1212.50,1212.75,1212.25,1212.50,512,188,700.00
03/09/2005,12:13,1212.50,1213.00,1212.50,1212.75,758,110,868.00
03/09/2005,12:14,1212.75,1213.25,1212.75,1213.00,1008,262,1270.00
03/09/2005,12:15,1213.00,1213.00,1212.50,1212.50,628,1023,1651.00
03/09/2005,12:16,1212.50,1213.00,1212.50,1212.75,402,198,600.00
03/09/2005,12:17,1212.75,1213.00,1212.25,1212.50,324,1104,1428.00
03/09/2005,12:18,1212.50,1213.25,1212.50,1213.00,1775,141,1916.00
03/09/2005,12:19,1213.25,1213.25,1213.00,1213.25,155,194,349.00
03/09/2005,12:20,1213.25,1213.25,1212.50,1212.50,658,1034,1692.00
03/09/2005,12:21,1212.50,1213.25,1212.50,1213.25,316,211,527.00
03/09/2005,12:22,1213.25,1213.50,1213.00,1213.25,876,1114,1990.00
03/09/2005,12:23,1213.25,1213.25,1212.75,1213.00,582,919,1501.00
03/09/2005,12:24,1213.25,1213.25,1213.00,1213.00,222,80,302.00
03/09/2005,12:25,1213.25,1213.25,1212.75,1212.75,147,488,635.00
03/09/2005,12:26,1212.75,1213.00,1212.75,1213.00,98,166,264.00
03/09/2005,12:27,1213.00,1213.00,1212.50,1212.50,350,860,1210.00
03/09/2005,12:28,1212.50,1212.75,1212.25,1212.50,484,840,1324.00
03/09/2005,12:29,1212.50,1213.00,1212.50,1212.75,219,272,491.00
03/09/2005,12:30,1212.75,1213.00,1212.75,1212.75,17,277,294.00
03/09/2005,12:31,1212.75,1212.75,1212.50,1212.75,134,447,581.00
03/09/2005,12:32,1212.75,1213.00,1211.75,1212.25,525,2193,2718.00
03/09/2005,12:33,1212.00,1212.75,1212.00,1212.75,1518,601,2119.00
03/09/2005,12:34,1213.00,1213.25,1212.75,1213.00,1205,108,1313.00
03/09/2005,12:35,1213.00,1213.00,1212.75,1212.75,125,149,274.00
03/09/2005,12:36,1212.75,1213.00,1212.50,1212.75,18,274,292.00
03/09/2005,12:37,1212.50,1212.75,1212.25,1212.25,9,352,361.00
03/09/2005,12:38,1212.25,1212.50,1212.00,1212.25,43,655,698.00
03/09/2005,12:39,1212.25,1212.25,1212.00,1212.25,48,47,95.00
03/09/2005,12:40,1212.25,1212.50,1212.00,1212.25,640,500,1140.00
03/09/2005,12:41,1212.25,1212.50,1211.50,1211.50,292,2856,3148.00
03/09/2005,12:42,1211.50,1212.00,1211.25,1211.75,548,1105,1653.00
03/09/2005,12:43,1211.75,1212.75,1211.75,1212.25,1246,231,1477.00
03/09/2005,12:44,1212.50,1212.50,1212.00,1212.25,520,310,830.00
03/09/2005,12:45,1212.00,1212.50,1212.00,1212.50,416,62,478.00
03/09/2005,12:46,1212.25,1212.50,1212.25,1212.25,21,128,149.00
03/09/2005,12:47,1212.25,1212.50,1212.00,1212.00,27,945,972.00
03/09/2005,12:48,1212.00,1212.25,1212.00,1212.00,31,476,507.00
03/09/2005,12:49,1212.00,1212.25,1212.00,1212.00,145,558,703.00
03/09/2005,12:50,1212.00,1212.50,1212.00,1212.50,76,341,417.00
03/09/2005,12:51,1212.25,1212.50,1212.00,1212.00,321,420,741.00
03/09/2005,12:52,1212.25,1212.50,1212.00,1212.25,92,530,622.00
03/09/2005,12:53,1212.25,1212.50,1211.50,1211.50,196,1976,2172.00
03/09/2005,12:54,1211.75,1211.75,1211.50,1211.75,186,233,419.00
03/09/2005,12:55,1211.75,1212.25,1211.75,1212.00,1230,51,1281.00
03/09/2005,12:56,1212.00,1213.00,1212.00,1212.75,2174,416,2590.00
03/09/2005,12:57,1213.00,1213.00,1212.50,1212.75,366,688,1054.00
03/09/2005,12:58,1212.75,1213.00,1212.50,1212.75,363,497,860.00
03/09/2005,12:59,1212.75,1212.75,1212.50,1212.75,371,139,510.00
03/09/2005,13:00,1212.75,1213.00,1212.25,1213.00,607,999,1606.00
03/09/2005,13:01,1212.75,1213.50,1212.50,1213.25,1748,895,2643.00
03/09/2005,13:02,1213.25,1214.75,1213.00,1214.50,4394,1249,5643.00
03/09/2005,13:03,1214.50,1215.50,1214.25,1215.50,3791,1869,5660.00
03/09/2005,13:04,1215.50,1215.50,1214.25,1214.25,412,2916,3328.00
03/09/2005,13:05,1214.25,1214.50,1214.00,1214.25,495,1350,1845.00
03/09/2005,13:06,1214.25,1214.50,1213.75,1214.00,892,1060,1952.00
03/09/2005,13:07,1214.25,1214.25,1213.75,1214.00,423,339,762.00
03/09/2005,13:08,1214.25,1214.50,1214.00,1214.00,1057,1247,2304.00
03/09/2005,13:09,1214.00,1214.25,1213.50,1213.75,518,1310,1828.00
03/09/2005,13:10,1213.50,1214.00,1213.25,1213.75,552,289,841.00
03/09/2005,13:11,1214.00,1214.25,1213.75,1214.00,424,143,567.00
03/09/2005,13:12,1214.00,1214.00,1213.25,1213.50,54,1319,1373.00
03/09/2005,13:13,1213.50,1213.75,1213.25,1213.50,935,224,1159.00
03/09/2005,13:14,1213.50,1213.75,1213.25,1213.50,459,97,556.00
03/09/2005,13:15,1213.25,1213.25,1212.50,1212.50,585,2171,2756.00
03/09/2005,13:16,1212.75,1213.50,1212.50,1213.25,859,375,1234.00
03/09/2005,13:17,1213.00,1213.25,1212.50,1212.50,347,783,1130.00
03/09/2005,13:18,1212.50,1212.75,1212.25,1212.50,591,926,1517.00
03/09/2005,13:19,1212.50,1212.75,1212.50,1212.50,309,185,494.00
03/09/2005,13:20,1212.50,1213.00,1212.25,1213.00,1170,254,1424.00
03/09/2005,13:21,1213.00,1213.50,1212.50,1212.50,228,903,1131.00
03/09/2005,13:22,1212.50,1213.00,1212.50,1212.75,721,93,814.00
03/09/2005,13:23,1213.00,1213.25,1212.75,1212.75,235,363,598.00
03/09/2005,13:24,1212.75,1212.75,1211.50,1211.75,663,3860,4523.00
03/09/2005,13:25,1211.75,1212.25,1211.75,1211.75,1237,1021,2258.00
03/09/2005,13:26,1212.00,1212.00,1211.00,1211.25,948,2939,3887.00
03/09/2005,13:27,1211.25,1211.25,1210.75,1211.00,1182,1411,2593.00
03/09/2005,13:28,1211.25,1211.25,1210.00,1211.00,2358,5200,7558.00
03/09/2005,13:29,1211.00,1211.25,1210.50,1211.25,2123,1365,3488.00
03/09/2005,13:30,1211.00,1211.75,1211.00,1211.75,1795,202,1997.00
03/09/2005,13:31,1211.75,1212.50,1211.50,1212.25,3593,2956,6549.00
03/09/2005,13:32,1212.50,1212.50,1211.75,1212.00,193,1185,1378.00
03/09/2005,13:33,1212.00,1212.00,1211.25,1211.50,1078,1093,2171.00
03/09/2005,13:34,1211.75,1212.00,1211.50,1211.75,431,154,585.00
03/09/2005,13:35,1212.00,1212.25,1211.75,1212.00,361,696,1057.00
03/09/2005,13:36,1212.25,1212.75,1212.00,1212.75,1908,121,2029.00
03/09/2005,13:37,1212.75,1212.75,1212.00,1212.25,237,1902,2139.00
03/09/2005,13:38,1212.25,1213.00,1211.75,1212.75,1649,1193,2842.00
03/09/2005,13:39,1212.50,1212.75,1211.50,1211.75,1375,3062,4437.00
03/09/2005,13:40,1211.75,1212.00,1211.75,1211.75,995,115,1110.00
03/09/2005,13:41,1212.00,1213.50,1211.75,1213.25,4474,1210,5684.00
03/09/2005,13:42,1213.25,1213.50,1213.00,1213.25,743,601,1344.00
03/09/2005,13:43,1213.00,1213.25,1212.75,1213.25,433,342,775.00
03/09/2005,13:44,1213.25,1213.50,1213.00,1213.25,425,199,624.00
03/09/2005,13:45,1213.25,1213.50,1213.00,1213.00,59,175,234.00
03/09/2005,13:46,1213.00,1213.00,1212.50,1212.50,182,378,560.00
03/09/2005,13:47,1212.75,1212.75,1212.25,1212.25,599,475,1074.00
03/09/2005,13:48,1212.50,1212.75,1212.25,1212.50,516,55,571.00
03/09/2005,13:49,1212.75,1212.75,1212.25,1212.50,364,364,728.00
03/09/2005,13:50,1212.50,1213.00,1212.50,1212.50,279,137,416.00
03/09/2005,13:51,1212.75,1212.75,1212.25,1212.50,234,409,643.00
03/09/2005,13:52,1212.25,1212.75,1212.25,1212.75,350,330,680.00
03/09/2005,13:53,1212.75,1212.75,1212.50,1212.75,18,100,118.00
03/09/2005,13:54,1212.75,1212.75,1212.50,1212.75,57,248,305.00
03/09/2005,13:55,1212.75,1212.75,1212.50,1212.75,171,272,443.00
03/09/2005,13:56,1212.75,1212.75,1212.25,1212.50,437,427,864.00
03/09/2005,13:57,1212.50,1212.50,1212.25,1212.50,163,195,358.00
03/09/2005,13:58,1212.50,1212.75,1212.25,1212.25,132,146,278.00
03/09/2005,13:59,1212.50,1212.75,1212.50,1212.75,373,13,386.00
03/09/2005,14:00,1212.75,1213.00,1212.50,1212.50,221,523,744.00
03/09/2005,14:01,1212.25,1212.75,1212.25,1212.50,470,246,716.00
03/09/2005,14:02,1212.50,1212.50,1211.75,1211.75,98,2627,2725.00
03/09/2005,14:03,1211.75,1212.00,1211.00,1211.25,1036,2822,3858.00
03/09/2005,14:04,1211.25,1211.25,1210.75,1211.25,2193,1004,3197.00
03/09/2005,14:05,1211.25,1212.00,1211.25,1212.00,1340,240,1580.00
03/09/2005,14:06,1211.75,1212.50,1211.75,1212.25,2107,186,2293.00
03/09/2005,14:07,1212.25,1212.25,1212.00,1212.00,969,29,998.00
03/09/2005,14:08,1212.00,1212.25,1211.75,1212.00,552,706,1258.00
03/09/2005,14:09,1212.00,1212.25,1211.25,1211.75,832,1065,1897.00
03/09/2005,14:10,1211.75,1212.00,1211.50,1211.75,218,232,450.00
03/09/2005,14:11,1212.00,1212.50,1211.50,1212.50,1374,309,1683.00
03/09/2005,14:12,1212.50,1212.50,1212.00,1212.25,342,533,875.00
03/09/2005,14:13,1212.25,1212.25,1210.75,1210.75,224,2364,2588.00
03/09/2005,14:14,1211.00,1211.00,1210.25,1210.25,712,4064,4776.00
03/09/2005,14:15,1210.25,1210.50,1209.75,1210.00,1663,5418,7081.00
03/09/2005,14:16,1210.00,1210.00,1209.25,1210.00,3295,3909,7204.00
03/09/2005,14:17,1210.00,1210.00,1209.50,1209.50,973,1344,2317.00
03/09/2005,14:18,1209.75,1210.00,1209.50,1209.75,1599,177,1776.00
03/09/2005,14:19,1209.75,1210.00,1209.50,1209.75,616,1030,1646.00
03/09/2005,14:20,1209.50,1210.00,1209.25,1210.00,1553,1921,3474.00
03/09/2005,14:21,1210.00,1210.75,1210.00,1210.50,4033,548,4581.00
03/09/2005,14:22,1210.50,1210.75,1210.00,1210.00,1235,1816,3051.00
03/09/2005,14:23,1210.00,1210.50,1210.00,1210.25,867,750,1617.00
03/09/2005,14:24,1210.25,1210.75,1210.00,1210.50,2077,362,2439.00
03/09/2005,14:25,1210.75,1210.75,1210.25,1210.50,653,410,1063.00
03/09/2005,14:26,1210.50,1210.50,1210.25,1210.25,838,116,954.00
03/09/2005,14:27,1210.25,1210.75,1210.25,1210.50,461,508,969.00
03/09/2005,14:28,1210.50,1210.75,1210.25,1210.75,1316,89,1405.00
03/09/2005,14:29,1210.75,1211.25,1210.50,1211.00,2129,790,2919.00
03/09/2005,14:30,1211.25,1211.25,1211.00,1211.00,856,1079,1935.00
03/09/2005,14:31,1211.25,1211.25,1210.75,1211.00,1081,1837,2918.00
03/09/2005,14:32,1211.00,1211.00,1210.75,1211.00,141,254,395.00
03/09/2005,14:33,1211.00,1211.00,1210.75,1210.75,170,270,440.00
03/09/2005,14:34,1210.75,1211.00,1210.50,1210.50,64,1261,1325.00
03/09/2005,14:35,1210.50,1210.75,1210.00,1210.25,1825,1624,3449.00
03/09/2005,14:36,1210.25,1210.50,1210.00,1210.25,611,745,1356.00
03/09/2005,14:37,1210.00,1210.25,1210.00,1210.00,451,1040,1491.00
03/09/2005,14:38,1210.25,1210.25,1209.75,1210.00,1274,584,1858.00
03/09/2005,14:39,1210.00,1210.25,1209.75,1210.00,300,923,1223.00
03/09/2005,14:40,1210.25,1210.25,1210.00,1210.00,18,291,309.00
03/09/2005,14:41,1210.00,1210.00,1208.75,1208.75,1689,4931,6620.00
03/09/2005,14:42,1209.00,1209.00,1208.25,1208.75,1674,2053,3727.00
03/09/2005,14:43,1208.50,1208.75,1207.75,1207.75,184,3527,3711.00
03/09/2005,14:44,1208.00,1208.25,1207.75,1208.00,1270,2156,3426.00
03/09/2005,14:45,1208.00,1208.75,1208.00,1208.75,3306,802,4108.00
03/09/2005,14:46,1208.50,1208.75,1208.50,1208.75,247,926,1173.00
03/09/2005,14:47,1208.75,1208.75,1208.25,1208.25,478,1157,1635.00
03/09/2005,14:48,1208.50,1208.50,1208.00,1208.25,692,1427,2119.00
03/09/2005,14:49,1208.25,1208.25,1207.25,1207.25,425,2827,3252.00
03/09/2005,14:50,1207.50,1207.50,1206.75,1207.00,1118,4445,5563.00
03/09/2005,14:51,1207.25,1207.25,1206.50,1207.25,2456,3052,5508.00
03/09/2005,14:52,1207.00,1207.50,1207.00,1207.50,1509,1600,3109.00
03/09/2005,14:53,1207.25,1207.75,1207.25,1207.75,1052,420,1472.00
03/09/2005,14:54,1207.75,1208.00,1207.25,1208.00,2638,628,3266.00
03/09/2005,14:55,1208.00,1208.25,1207.75,1208.00,1357,584,1941.00
03/09/2005,14:56,1208.00,1208.00,1207.25,1207.50,891,3641,4532.00
03/09/2005,14:57,1207.50,1207.50,1207.25,1207.50,1877,204,2081.00
03/09/2005,14:58,1207.25,1207.75,1207.25,1207.75,3018,105,3123.00
03/09/2005,14:59,1207.75,1208.00,1207.50,1207.75,352,2214,2566.00
03/09/2005,15:00,1207.75,1207.75,1207.00,1207.00,963,4148,5111.00
03/09/2005,15:01,1207.25,1207.50,1206.75,1207.25,2866,3495,6361.00
03/09/2005,15:02,1207.25,1207.25,1206.75,1207.25,1847,2771,4618.00
03/09/2005,15:03,1207.25,1207.25,1207.00,1207.25,537,559,1096.00
03/09/2005,15:04,1207.00,1207.25,1206.75,1207.00,2410,1963,4373.00
03/09/2005,15:05,1207.00,1207.50,1207.00,1207.50,2098,843,2941.00
03/09/2005,15:06,1207.25,1207.75,1207.25,1207.50,1370,450,1820.00
03/09/2005,15:07,1207.75,1207.75,1207.50,1207.50,427,1563,1990.00
03/09/2005,15:08,1207.50,1207.50,1207.00,1207.25,821,1165,1986.00
03/09/2005,15:09,1207.25,1207.50,1207.00,1207.25,145,532,677.00
03/09/2005,15:10,1207.25,1207.50,1207.00,1207.00,1039,765,1804.00
03/09/2005,15:11,1207.25,1207.50,1206.75,1207.00,1049,3469,4518.00
03/09/2005,15:12,1207.00,1207.00,1206.75,1206.75,2839,226,3065.00
03/09/2005,15:13,1207.00,1207.00,1206.50,1206.75,447,1486,1933.00
03/09/2005,15:14,1206.50,1207.00,1206.50,1206.75,2498,85,2583.00
03/09/2005,15:15,1206.75,1207.50,1206.50,1206.75,4559,4084,8643.00
03/09/2005,15:16,1206.75,1206.75,1206.50,1206.50,0,85,85.00
03/09/2005,15:31,1206.75,1207.25,1206.50,1207.25,593,7,600.00
03/09/2005,15:32,1207.25,1207.25,1207.25,1207.25,38,0,38.00
03/09/2005,15:33,1207.25,1207.50,1207.25,1207.50,56,16,72.00
03/09/2005,15:34,1207.50,1207.50,1207.25,1207.50,65,5,70.00
03/09/2005,15:35,1207.50,1207.75,1207.25,1207.25,108,32,140.00
03/09/2005,15:36,1207.50,1207.50,1207.25,1207.25,1,1,2.00
03/09/2005,15:37,1207.25,1207.50,1207.25,1207.50,60,26,86.00
03/09/2005,15:38,1207.50,1207.75,1207.50,1207.75,7,5,12.00
03/09/2005,15:39,1207.75,1208.00,1207.75,1207.75,122,10,132.00
03/09/2005,15:40,1207.50,1207.75,1207.50,1207.75,1,8,9.00
03/09/2005,15:42,1207.75,1207.75,1207.75,1207.75,27,0,27.00
03/09/2005,15:43,1207.50,1207.75,1207.50,1207.75,1,8,9.00
03/09/2005,15:45,1207.50,1207.50,1207.50,1207.50,0,157,157.00
03/09/2005,15:46,1207.50,1207.50,1207.50,1207.50,0,29,29.00
03/09/2005,15:47,1207.50,1207.75,1207.50,1207.50,1,33,34.00
03/09/2005,15:48,1207.50,1207.75,1207.50,1207.75,1,4,5.00
03/09/2005,15:49,1207.50,1207.50,1207.25,1207.25,0,65,65.00
03/09/2005,15:50,1207.50,1207.50,1207.25,1207.25,35,118,153.00
03/09/2005,15:51,1207.25,1207.25,1207.00,1207.25,3,11,14.00
03/09/2005,15:52,1207.50,1207.50,1207.25,1207.25,1,39,40.00
03/09/2005,15:53,1207.25,1207.25,1207.25,1207.25,0,11,11.00
03/09/2005,15:54,1207.25,1207.50,1207.25,1207.25,2,17,19.00
03/09/2005,15:55,1207.00,1207.25,1207.00,1207.25,8,3,11.00
03/09/2005,15:56,1207.25,1207.25,1207.25,1207.25,2,0,2.00
03/09/2005,15:57,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/09/2005,15:58,1207.25,1207.25,1207.25,1207.25,30,0,30.00
03/09/2005,15:59,1207.25,1207.25,1207.00,1207.00,2,1,3.00
03/09/2005,16:00,1207.25,1207.50,1207.25,1207.50,30,0,30.00
03/09/2005,17:01,1207.25,1207.50,1207.25,1207.25,5,12,17.00
03/09/2005,17:02,1207.25,1207.25,1207.25,1207.25,0,2,2.00
03/09/2005,17:03,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:04,1207.50,1207.50,1207.25,1207.25,6,7,13.00
03/09/2005,17:05,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:07,1207.25,1207.25,1207.25,1207.25,0,2,2.00
03/09/2005,17:09,1207.50,1207.50,1207.25,1207.25,22,1,23.00
03/09/2005,17:10,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:11,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:12,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:14,1207.50,1207.50,1207.50,1207.50,11,0,11.00
03/09/2005,17:15,1207.50,1207.50,1207.50,1207.50,15,0,15.00
03/09/2005,17:16,1207.50,1207.75,1207.50,1207.75,6,0,6.00
03/09/2005,17:18,1207.50,1207.50,1207.50,1207.50,0,6,6.00
03/09/2005,17:19,1207.50,1207.50,1207.25,1207.25,0,3,3.00
03/09/2005,17:20,1207.50,1207.50,1207.50,1207.50,5,0,5.00
03/09/2005,17:21,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:22,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:24,1207.50,1207.50,1207.50,1207.50,6,0,6.00
03/09/2005,17:28,1207.50,1207.50,1207.50,1207.50,2,0,2.00
03/09/2005,17:29,1207.50,1207.50,1207.50,1207.50,6,0,6.00
03/09/2005,17:30,1207.50,1207.50,1207.50,1207.50,19,0,19.00
03/09/2005,17:31,1207.50,1207.50,1207.25,1207.25,15,3,18.00
03/09/2005,17:37,1207.50,1207.50,1207.25,1207.25,18,2,20.00
03/09/2005,17:38,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:41,1207.25,1207.25,1207.25,1207.25,0,25,25.00
03/09/2005,17:42,1207.25,1207.50,1207.25,1207.50,5,2,7.00
03/09/2005,17:43,1207.50,1207.50,1207.50,1207.50,21,0,21.00
03/09/2005,17:44,1207.50,1207.50,1207.25,1207.25,15,5,20.00
03/09/2005,17:47,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:48,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:49,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/09/2005,17:51,1207.50,1207.50,1207.50,1207.50,4,0,4.00
03/09/2005,17:52,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/09/2005,17:53,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,17:55,1207.25,1207.25,1207.25,1207.25,0,28,28.00
03/09/2005,18:01,1207.25,1207.25,1207.25,1207.25,0,10,10.00
03/09/2005,18:03,1207.25,1207.25,1207.00,1207.00,0,22,22.00
03/09/2005,18:04,1207.25,1207.25,1207.00,1207.00,10,106,116.00
03/09/2005,18:07,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/09/2005,18:08,1207.25,1207.25,1207.25,1207.25,4,0,4.00
03/09/2005,18:12,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/09/2005,18:14,1207.25,1207.25,1207.25,1207.25,17,0,17.00
03/09/2005,18:15,1207.50,1207.50,1207.25,1207.50,45,10,55.00
03/09/2005,18:16,1207.50,1207.50,1207.50,1207.50,15,0,15.00
03/09/2005,18:20,1207.50,1207.50,1207.50,1207.50,2,0,2.00
03/09/2005,18:25,1207.50,1207.50,1207.50,1207.50,4,0,4.00
03/09/2005,18:26,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,18:30,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/09/2005,18:31,1207.50,1207.50,1207.50,1207.50,0,2,2.00
03/09/2005,18:32,1207.50,1207.50,1207.50,1207.50,0,42,42.00
03/09/2005,18:33,1207.50,1207.50,1207.25,1207.50,15,9,24.00
03/09/2005,18:35,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/09/2005,18:37,1207.75,1207.75,1207.50,1207.50,2,5,7.00
03/09/2005,18:38,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/09/2005,18:41,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/09/2005,18:42,1207.50,1207.50,1207.50,1207.50,0,5,5.00
03/09/2005,18:44,1207.50,1207.50,1207.50,1207.50,0,10,10.00
03/09/2005,18:45,1207.50,1207.50,1207.50,1207.50,0,12,12.00
03/09/2005,18:50,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/09/2005,18:57,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/09/2005,18:59,1207.75,1208.25,1207.75,1208.25,387,87,474.00
03/09/2005,19:00,1208.00,1208.00,1208.00,1208.00,0,3,3.00
03/09/2005,19:01,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/09/2005,19:03,1208.00,1208.00,1208.00,1208.00,0,2,2.00
03/09/2005,19:04,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/09/2005,19:05,1208.00,1208.00,1208.00,1208.00,0,15,15.00
03/09/2005,19:06,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/09/2005,19:07,1208.00,1208.00,1208.00,1208.00,0,32,32.00
03/09/2005,19:08,1208.25,1208.25,1208.00,1208.00,16,21,37.00
03/09/2005,19:09,1208.00,1208.25,1208.00,1208.25,3,2,5.00
03/09/2005,19:10,1208.25,1208.25,1208.25,1208.25,200,0,200.00
03/09/2005,19:11,1208.25,1208.50,1208.25,1208.50,7,0,7.00
03/09/2005,19:13,1208.25,1208.25,1208.25,1208.25,0,49,49.00
03/09/2005,19:14,1208.25,1208.50,1208.25,1208.25,1,9,10.00
03/09/2005,19:15,1208.25,1208.25,1208.25,1208.25,0,5,5.00
03/09/2005,19:16,1208.50,1208.50,1208.50,1208.50,2,0,2.00
03/09/2005,19:17,1208.50,1208.50,1208.50,1208.50,3,0,3.00
03/09/2005,19:18,1208.50,1208.50,1208.50,1208.50,6,0,6.00
03/09/2005,19:19,1208.50,1208.50,1208.25,1208.25,3,2,5.00
03/09/2005,19:20,1208.25,1208.25,1208.25,1208.25,0,3,3.00
03/09/2005,19:22,1208.25,1208.25,1208.25,1208.25,0,2,2.00
03/09/2005,19:23,1208.25,1208.25,1208.25,1208.25,0,5,5.00
03/09/2005,19:24,1208.25,1208.25,1208.25,1208.25,0,60,60.00
03/09/2005,19:25,1208.25,1208.25,1208.25,1208.25,0,5,5.00
03/09/2005,19:26,1208.50,1208.50,1208.25,1208.25,1,25,26.00
03/09/2005,19:27,1208.25,1208.25,1208.25,1208.25,0,18,18.00
03/09/2005,19:28,1208.25,1208.25,1208.25,1208.25,0,23,23.00
03/09/2005,19:29,1208.25,1208.25,1208.25,1208.25,0,16,16.00
03/09/2005,19:30,1208.25,1208.25,1208.25,1208.25,0,25,25.00
03/09/2005,19:31,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/09/2005,19:32,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/09/2005,19:33,1208.25,1208.25,1208.25,1208.25,0,59,59.00
03/09/2005,19:34,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/09/2005,19:37,1208.25,1208.25,1208.25,1208.25,0,8,8.00
03/09/2005,19:38,1208.50,1208.50,1208.50,1208.50,200,0,200.00
03/09/2005,19:39,1208.50,1208.75,1208.50,1208.50,6,30,36.00
03/09/2005,19:40,1208.50,1208.50,1208.50,1208.50,0,54,54.00
03/09/2005,19:42,1208.50,1208.50,1208.50,1208.50,0,14,14.00
03/09/2005,19:43,1208.50,1208.50,1208.50,1208.50,0,12,12.00
03/09/2005,19:44,1208.50,1208.50,1208.50,1208.50,0,1,1.00
03/09/2005,19:45,1208.75,1208.75,1208.75,1208.75,1,0,1.00
03/09/2005,19:46,1208.75,1208.75,1208.75,1208.75,1,0,1.00
03/09/2005,19:47,1208.50,1208.50,1208.50,1208.50,0,4,4.00
03/09/2005,19:48,1208.50,1208.50,1208.50,1208.50,0,13,13.00
03/09/2005,19:49,1208.50,1208.50,1208.50,1208.50,0,25,25.00
03/09/2005,19:50,1208.75,1208.75,1208.50,1208.50,1,1,2.00
03/09/2005,19:51,1208.50,1208.50,1208.50,1208.50,0,1,1.00
03/09/2005,19:53,1208.75,1208.75,1208.75,1208.75,1,0,1.00
03/09/2005,19:55,1208.50,1208.50,1208.50,1208.50,0,64,64.00
03/09/2005,19:56,1208.50,1208.50,1208.50,1208.50,0,8,8.00
03/09/2005,19:57,1208.50,1208.50,1208.50,1208.50,0,7,7.00
03/09/2005,19:58,1208.75,1208.75,1208.75,1208.75,2,0,2.00
03/09/2005,20:01,1208.50,1208.50,1208.50,1208.50,0,17,17.00
03/09/2005,20:03,1208.50,1208.75,1208.50,1208.50,2,4,6.00
03/09/2005,20:04,1208.50,1208.50,1208.50,1208.50,0,8,8.00
03/09/2005,20:05,1208.50,1208.50,1208.50,1208.50,0,2,2.00
03/09/2005,20:06,1208.75,1208.75,1208.50,1208.50,3,4,7.00
03/09/2005,20:07,1208.75,1208.75,1208.75,1208.75,225,0,225.00
03/09/2005,20:08,1208.50,1208.50,1208.50,1208.50,0,51,51.00
03/09/2005,20:09,1208.50,1208.50,1208.50,1208.50,0,33,33.00
03/09/2005,20:11,1208.25,1208.25,1208.25,1208.25,0,22,22.00
03/09/2005,20:12,1208.25,1208.25,1208.25,1208.25,0,56,56.00
03/09/2005,20:15,1208.25,1208.25,1207.50,1207.50,0,391,391.00
03/09/2005,20:16,1207.50,1207.50,1207.00,1207.25,5,38,43.00
03/09/2005,20:17,1207.25,1207.25,1207.25,1207.25,20,0,20.00
03/09/2005,20:18,1207.25,1207.25,1207.00,1207.00,2,11,13.00
03/09/2005,20:19,1207.00,1207.00,1207.00,1207.00,0,130,130.00
03/09/2005,20:20,1207.25,1207.25,1207.00,1207.00,1,51,52.00
03/09/2005,20:21,1207.00,1207.00,1206.75,1206.75,0,291,291.00
03/09/2005,20:22,1206.75,1206.75,1205.75,1205.75,31,517,548.00
03/09/2005,20:23,1205.75,1205.75,1205.00,1205.25,120,504,624.00
03/09/2005,20:24,1205.25,1205.25,1204.75,1204.75,12,153,165.00
03/09/2005,20:25,1205.00,1205.50,1205.00,1205.25,110,7,117.00
03/09/2005,20:26,1205.00,1205.00,1205.00,1205.00,0,67,67.00
03/09/2005,20:27,1204.75,1204.75,1204.25,1204.25,49,268,317.00
03/09/2005,20:28,1204.25,1204.50,1204.00,1204.50,37,47,84.00
03/09/2005,20:29,1204.50,1204.50,1204.50,1204.50,58,0,58.00
03/09/2005,20:30,1204.50,1204.75,1204.25,1204.25,53,20,73.00
03/09/2005,20:31,1204.50,1204.50,1204.50,1204.50,61,0,61.00
03/09/2005,20:32,1204.50,1205.00,1204.50,1204.75,65,2,67.00
03/09/2005,20:33,1205.00,1205.00,1205.00,1205.00,36,0,36.00
03/09/2005,20:34,1205.00,1205.50,1205.00,1205.50,95,10,105.00
03/09/2005,20:35,1205.50,1205.50,1205.25,1205.50,54,2,56.00
03/09/2005,20:36,1205.50,1205.50,1205.25,1205.25,21,55,76.00
03/09/2005,20:37,1205.25,1205.50,1205.25,1205.50,1,23,24.00
03/09/2005,20:38,1205.50,1205.50,1205.25,1205.25,1,17,18.00
03/09/2005,20:39,1205.25,1205.25,1205.25,1205.25,0,4,4.00
03/09/2005,20:40,1205.50,1205.75,1205.50,1205.75,72,4,76.00
03/09/2005,20:41,1205.75,1206.00,1205.75,1206.00,23,0,23.00
03/09/2005,20:42,1206.00,1206.00,1206.00,1206.00,30,0,30.00
03/09/2005,20:44,1205.75,1206.00,1205.75,1206.00,5,1,6.00
03/09/2005,20:45,1206.00,1206.00,1205.75,1205.75,13,21,34.00
03/09/2005,20:47,1205.50,1205.75,1205.50,1205.75,71,104,175.00
03/09/2005,20:48,1205.75,1205.75,1205.50,1205.50,12,103,115.00
03/09/2005,20:49,1205.50,1205.75,1205.50,1205.50,51,12,63.00
03/09/2005,20:50,1205.50,1205.75,1205.50,1205.50,2,21,23.00
03/09/2005,20:51,1205.75,1205.75,1205.75,1205.75,6,0,6.00
03/09/2005,20:52,1205.75,1206.00,1205.75,1205.75,3,35,38.00
03/09/2005,20:53,1205.75,1205.75,1205.75,1205.75,0,19,19.00
03/09/2005,20:54,1205.50,1205.50,1205.50,1205.50,0,3,3.00
03/09/2005,20:55,1205.50,1205.50,1205.50,1205.50,0,1,1.00
03/09/2005,20:57,1205.50,1205.50,1205.50,1205.50,0,2,2.00
03/09/2005,20:58,1205.50,1205.75,1205.50,1205.75,6,3,9.00
03/09/2005,21:00,1205.75,1206.00,1205.75,1206.00,41,0,41.00
03/09/2005,21:05,1205.50,1205.50,1205.50,1205.50,0,1,1.00
03/09/2005,21:06,1205.75,1205.75,1205.75,1205.75,56,0,56.00
03/09/2005,21:10,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,21:11,1206.00,1206.00,1206.00,1206.00,2,0,2.00
03/09/2005,21:12,1205.75,1205.75,1205.75,1205.75,0,16,16.00
03/09/2005,21:14,1205.75,1205.75,1205.75,1205.75,0,12,12.00
03/09/2005,21:15,1205.75,1205.75,1205.75,1205.75,0,2,2.00
03/09/2005,21:17,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,21:18,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,21:19,1206.00,1206.00,1206.00,1206.00,246,0,246.00
03/09/2005,21:20,1206.00,1206.25,1205.75,1205.75,6,22,28.00
03/09/2005,21:21,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,21:22,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,21:25,1206.00,1206.00,1206.00,1206.00,3,0,3.00
03/09/2005,21:26,1206.00,1206.00,1206.00,1206.00,27,0,27.00
03/09/2005,21:27,1206.00,1206.00,1206.00,1206.00,9,0,9.00
03/09/2005,21:28,1206.00,1206.00,1206.00,1206.00,3,0,3.00
03/09/2005,21:30,1205.75,1206.00,1205.75,1206.00,11,1,12.00
03/09/2005,21:31,1205.75,1206.00,1205.75,1206.00,10,2,12.00
03/09/2005,21:32,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,21:33,1205.75,1206.00,1205.75,1206.00,30,20,50.00
03/09/2005,21:34,1206.00,1206.00,1206.00,1206.00,20,0,20.00
03/09/2005,21:35,1206.00,1206.00,1206.00,1206.00,31,0,31.00
03/09/2005,21:36,1206.25,1206.25,1206.00,1206.00,1,1,2.00
03/09/2005,21:37,1206.00,1206.00,1206.00,1206.00,0,24,24.00
03/09/2005,21:40,1206.00,1206.00,1206.00,1206.00,0,2,2.00
03/09/2005,21:41,1206.00,1206.00,1206.00,1206.00,0,9,9.00
03/09/2005,21:42,1206.00,1206.00,1206.00,1206.00,0,1,1.00
03/09/2005,21:43,1206.00,1206.00,1206.00,1206.00,0,2,2.00
03/09/2005,21:44,1206.00,1206.00,1206.00,1206.00,0,1,1.00
03/09/2005,21:46,1206.00,1206.00,1206.00,1206.00,0,1,1.00
03/09/2005,21:48,1206.00,1206.00,1206.00,1206.00,0,2,2.00
03/09/2005,21:49,1206.00,1206.00,1206.00,1206.00,0,1,1.00
03/09/2005,21:52,1206.00,1206.00,1206.00,1206.00,0,1,1.00
03/09/2005,21:55,1206.00,1206.00,1206.00,1206.00,0,19,19.00
03/09/2005,21:56,1206.00,1206.00,1206.00,1206.00,0,6,6.00
03/09/2005,21:57,1206.00,1206.00,1206.00,1206.00,0,11,11.00
03/09/2005,21:58,1206.00,1206.00,1206.00,1206.00,0,5,5.00
03/09/2005,21:59,1206.00,1206.00,1206.00,1206.00,0,9,9.00
03/09/2005,22:00,1206.00,1206.00,1206.00,1206.00,0,18,18.00
03/09/2005,22:01,1206.00,1206.00,1206.00,1206.00,0,23,23.00
03/09/2005,22:02,1205.75,1205.75,1205.75,1205.75,0,11,11.00
03/09/2005,22:03,1205.75,1206.00,1205.75,1206.00,19,7,26.00
03/09/2005,22:04,1206.00,1206.00,1206.00,1206.00,5,0,5.00
03/09/2005,22:05,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,22:06,1206.00,1206.00,1206.00,1206.00,17,0,17.00
03/09/2005,22:07,1205.75,1205.75,1205.75,1205.75,0,2,2.00
03/09/2005,22:08,1206.00,1206.00,1206.00,1206.00,20,0,20.00
03/09/2005,22:09,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,22:13,1205.75,1206.00,1205.75,1206.00,10,2,12.00
03/09/2005,22:14,1205.75,1205.75,1205.75,1205.75,0,3,3.00
03/09/2005,22:15,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,22:16,1206.00,1206.00,1206.00,1206.00,2,0,2.00
03/09/2005,22:21,1206.00,1206.00,1206.00,1206.00,3,0,3.00
03/09/2005,22:30,1206.00,1206.00,1206.00,1206.00,36,0,36.00
03/09/2005,22:32,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,22:33,1206.25,1206.25,1206.00,1206.00,60,13,73.00
03/09/2005,22:34,1206.00,1206.00,1206.00,1206.00,0,2,2.00
03/09/2005,22:36,1206.00,1206.00,1206.00,1206.00,0,9,9.00
03/09/2005,22:37,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,22:40,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,22:44,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,22:46,1205.75,1205.75,1205.75,1205.75,0,5,5.00
03/09/2005,22:50,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,22:52,1205.75,1205.75,1205.75,1205.75,0,15,15.00
03/09/2005,22:53,1205.75,1205.75,1205.75,1205.75,0,8,8.00
03/09/2005,22:56,1205.75,1205.75,1205.75,1205.75,0,1,1.00
03/09/2005,22:58,1205.50,1205.50,1205.50,1205.50,0,60,60.00
03/09/2005,22:59,1205.75,1205.75,1205.50,1205.50,6,2,8.00
03/09/2005,23:00,1205.50,1205.50,1205.25,1205.25,0,17,17.00
03/09/2005,23:02,1205.50,1205.50,1205.50,1205.50,1,0,1.00
03/09/2005,23:03,1205.25,1205.25,1205.25,1205.25,0,15,15.00
03/09/2005,23:04,1205.50,1205.50,1205.50,1205.50,19,0,19.00
03/09/2005,23:05,1205.25,1205.50,1205.25,1205.50,10,1,11.00
03/09/2005,23:08,1205.50,1205.50,1205.50,1205.50,1,0,1.00
03/09/2005,23:10,1205.50,1205.75,1205.50,1205.75,22,0,22.00
03/09/2005,23:11,1205.75,1205.75,1205.75,1205.75,20,0,20.00
03/09/2005,23:12,1205.75,1205.75,1205.75,1205.75,25,0,25.00
03/09/2005,23:16,1205.75,1205.75,1205.75,1205.75,2,0,2.00
03/09/2005,23:22,1205.50,1205.50,1205.50,1205.50,0,1,1.00
03/09/2005,23:24,1205.50,1205.50,1205.50,1205.50,0,11,11.00
03/09/2005,23:25,1205.75,1205.75,1205.75,1205.75,15,0,15.00
03/09/2005,23:32,1205.75,1205.75,1205.75,1205.75,16,0,16.00
03/09/2005,23:34,1206.00,1206.00,1206.00,1206.00,12,0,12.00
03/09/2005,23:35,1205.75,1205.75,1205.75,1205.75,0,5,5.00
03/09/2005,23:40,1206.00,1206.00,1206.00,1206.00,50,0,50.00
03/09/2005,23:41,1206.00,1206.00,1206.00,1206.00,3,0,3.00
03/09/2005,23:42,1205.75,1205.75,1205.75,1205.75,0,2,2.00
03/09/2005,23:44,1205.75,1205.75,1205.75,1205.75,0,2,2.00
03/09/2005,23:46,1206.00,1206.00,1206.00,1206.00,8,0,8.00
03/09/2005,23:47,1205.75,1205.75,1205.50,1205.50,0,14,14.00
03/09/2005,23:48,1205.50,1205.50,1205.50,1205.50,0,1,1.00
03/09/2005,23:49,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/09/2005,23:50,1206.00,1206.00,1206.00,1206.00,2,0,2.00
03/09/2005,23:52,1205.75,1205.75,1205.75,1205.75,0,3,3.00
03/09/2005,23:55,1205.50,1205.50,1205.50,1205.50,0,1,1.00
03/09/2005,23:58,1205.50,1205.75,1205.50,1205.75,1,3,4.00
03/09/2005,23:59,1205.50,1205.50,1205.50,1205.50,0,40,40.00
03/10/2005,00:00,1205.50,1205.50,1205.50,1205.50,0,12,12.00
03/10/2005,00:01,1205.75,1205.75,1205.75,1205.75,1,0,1.00
03/10/2005,00:03,1205.50,1205.50,1205.50,1205.50,0,16,16.00
03/10/2005,00:04,1205.50,1205.50,1205.50,1205.50,0,4,4.00
03/10/2005,00:05,1205.50,1205.50,1205.50,1205.50,0,10,10.00
03/10/2005,00:07,1205.50,1205.50,1205.50,1205.50,0,12,12.00
03/10/2005,00:08,1205.50,1205.50,1205.50,1205.50,0,16,16.00
03/10/2005,00:10,1205.50,1205.50,1205.50,1205.50,0,3,3.00
03/10/2005,00:13,1205.50,1205.50,1205.50,1205.50,0,4,4.00
03/10/2005,00:14,1205.25,1205.25,1205.25,1205.25,0,11,11.00
03/10/2005,00:15,1205.25,1205.25,1205.25,1205.25,0,51,51.00
03/10/2005,00:17,1205.25,1205.25,1205.25,1205.25,0,11,11.00
03/10/2005,00:19,1205.25,1205.25,1205.25,1205.25,0,4,4.00
03/10/2005,00:24,1205.50,1205.50,1205.50,1205.50,1,0,1.00
03/10/2005,00:25,1205.25,1205.25,1205.25,1205.25,0,1,1.00
03/10/2005,00:28,1205.50,1205.50,1205.50,1205.50,1,0,1.00
03/10/2005,00:29,1205.25,1205.25,1205.00,1205.25,18,50,68.00
03/10/2005,00:30,1205.25,1205.25,1205.25,1205.25,60,0,60.00
03/10/2005,00:31,1205.25,1205.25,1205.25,1205.25,26,0,26.00
03/10/2005,00:32,1205.25,1205.25,1205.00,1205.00,12,43,55.00
03/10/2005,00:33,1205.25,1205.25,1205.00,1205.00,5,75,80.00
03/10/2005,00:34,1205.25,1205.25,1205.00,1205.25,31,55,86.00
03/10/2005,00:35,1205.50,1205.50,1205.00,1205.00,20,76,96.00
03/10/2005,00:37,1205.50,1205.50,1205.50,1205.50,2,0,2.00
03/10/2005,00:38,1205.50,1205.50,1205.50,1205.50,9,0,9.00
03/10/2005,00:39,1205.50,1205.50,1205.50,1205.50,10,0,10.00
03/10/2005,00:40,1205.25,1205.50,1205.00,1205.50,18,65,83.00
03/10/2005,00:41,1205.25,1205.50,1205.00,1205.00,1,105,106.00
03/10/2005,00:42,1205.00,1205.00,1205.00,1205.00,0,48,48.00
03/10/2005,00:45,1205.00,1205.00,1205.00,1205.00,0,22,22.00
03/10/2005,00:47,1205.00,1205.00,1204.50,1204.50,0,237,237.00
03/10/2005,00:48,1204.75,1204.75,1204.50,1204.50,5,3,8.00
03/10/2005,00:49,1204.75,1204.75,1204.75,1204.75,15,0,15.00
03/10/2005,00:50,1204.75,1204.75,1204.50,1204.50,11,16,27.00
03/10/2005,00:51,1204.50,1204.75,1204.50,1204.75,10,1,11.00
03/10/2005,00:52,1204.75,1204.75,1204.75,1204.75,2,0,2.00
03/10/2005,00:53,1204.50,1204.50,1204.50,1204.50,0,4,4.00
03/10/2005,00:54,1205.00,1205.00,1205.00,1205.00,17,0,17.00
03/10/2005,00:56,1205.25,1205.25,1205.00,1205.25,17,1,18.00
03/10/2005,00:57,1205.25,1205.25,1205.25,1205.25,5,0,5.00
03/10/2005,00:58,1205.25,1205.25,1205.25,1205.25,2,0,2.00
03/10/2005,00:59,1205.25,1205.25,1205.25,1205.25,21,0,21.00
03/10/2005,01:01,1205.50,1205.50,1205.25,1205.50,40,10,50.00
03/10/2005,01:02,1205.50,1205.50,1205.25,1205.50,12,7,19.00
03/10/2005,01:03,1205.50,1205.50,1205.25,1205.25,51,5,56.00
03/10/2005,01:04,1205.50,1205.50,1205.50,1205.50,14,0,14.00
03/10/2005,01:05,1205.75,1205.75,1205.50,1205.75,54,16,70.00
03/10/2005,01:06,1206.00,1206.00,1206.00,1206.00,68,0,68.00
03/10/2005,01:07,1206.00,1206.00,1206.00,1206.00,9,0,9.00
03/10/2005,01:08,1206.00,1206.00,1206.00,1206.00,40,0,40.00
03/10/2005,01:09,1206.25,1206.25,1206.25,1206.25,32,0,32.00
03/10/2005,01:10,1206.25,1206.25,1206.00,1206.00,15,1,16.00
03/10/2005,01:13,1206.25,1206.50,1206.25,1206.50,9,0,9.00
03/10/2005,01:15,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/10/2005,01:20,1206.25,1206.50,1206.25,1206.50,22,1,23.00
03/10/2005,01:21,1206.50,1206.50,1206.50,1206.50,2,0,2.00
03/10/2005,01:24,1206.50,1206.50,1206.50,1206.50,4,0,4.00
03/10/2005,01:25,1206.50,1206.50,1206.50,1206.50,4,0,4.00
03/10/2005,01:28,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/10/2005,01:29,1206.50,1206.50,1206.50,1206.50,26,0,26.00
03/10/2005,01:30,1206.50,1206.75,1206.25,1206.50,5,4,9.00
03/10/2005,01:32,1206.25,1207.00,1206.25,1207.00,167,11,178.00
03/10/2005,01:33,1207.00,1207.00,1206.75,1206.75,3,24,27.00
03/10/2005,01:34,1206.75,1207.00,1206.75,1207.00,15,1,16.00
03/10/2005,01:35,1206.75,1206.75,1206.75,1206.75,0,3,3.00
03/10/2005,01:37,1206.75,1206.75,1206.75,1206.75,0,5,5.00
03/10/2005,01:38,1206.75,1207.00,1206.75,1207.00,2,1,3.00
03/10/2005,01:40,1206.75,1207.00,1206.75,1207.00,30,4,34.00
03/10/2005,01:41,1207.00,1207.25,1207.00,1207.00,17,17,34.00
03/10/2005,01:42,1207.25,1207.50,1207.00,1207.00,102,3,105.00
03/10/2005,01:43,1207.00,1207.50,1207.00,1207.50,1,1,2.00
03/10/2005,01:44,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/10/2005,01:45,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/10/2005,01:46,1207.50,1207.50,1207.50,1207.50,25,0,25.00
03/10/2005,01:50,1207.25,1207.25,1207.25,1207.25,0,10,10.00
03/10/2005,01:51,1207.50,1207.75,1207.25,1207.25,92,11,103.00
03/10/2005,01:52,1207.50,1207.50,1207.50,1207.50,71,0,71.00
03/10/2005,01:53,1207.50,1207.50,1207.25,1207.25,102,67,169.00
03/10/2005,01:54,1207.25,1207.25,1207.25,1207.25,0,3,3.00
03/10/2005,01:55,1207.25,1207.50,1207.25,1207.50,5,1,6.00
03/10/2005,01:56,1207.50,1207.50,1207.50,1207.50,9,0,9.00
03/10/2005,01:57,1207.50,1207.50,1207.50,1207.50,11,0,11.00
03/10/2005,01:58,1207.75,1207.75,1207.75,1207.75,6,0,6.00
03/10/2005,01:59,1207.50,1207.75,1207.50,1207.50,50,11,61.00
03/10/2005,02:00,1207.50,1207.75,1207.50,1207.75,103,23,126.00
03/10/2005,02:01,1208.00,1208.00,1207.75,1208.00,210,9,219.00
03/10/2005,02:02,1208.00,1208.25,1208.00,1208.00,30,177,207.00
03/10/2005,02:03,1208.00,1208.00,1207.75,1207.75,0,152,152.00
03/10/2005,02:04,1208.00,1208.00,1208.00,1208.00,130,0,130.00
03/10/2005,02:05,1207.75,1207.75,1207.50,1207.50,0,117,117.00
03/10/2005,02:06,1207.75,1207.75,1207.50,1207.50,27,68,95.00
03/10/2005,02:07,1207.50,1207.50,1207.00,1207.25,19,131,150.00
03/10/2005,02:08,1207.00,1207.00,1206.75,1207.00,235,85,320.00
03/10/2005,02:09,1207.00,1207.25,1206.75,1207.00,187,3,190.00
03/10/2005,02:10,1207.25,1207.50,1207.25,1207.25,246,82,328.00
03/10/2005,02:11,1207.25,1207.25,1207.25,1207.25,0,45,45.00
03/10/2005,02:12,1207.25,1207.50,1207.25,1207.50,101,66,167.00
03/10/2005,02:13,1207.50,1207.75,1207.50,1207.75,47,0,47.00
03/10/2005,02:14,1207.75,1207.75,1207.50,1207.75,24,1,25.00
03/10/2005,02:15,1207.50,1207.50,1207.50,1207.50,0,25,25.00
03/10/2005,02:16,1207.75,1208.00,1207.75,1208.00,316,23,339.00
03/10/2005,02:17,1208.00,1208.00,1208.00,1208.00,7,0,7.00
03/10/2005,02:18,1208.00,1208.00,1208.00,1208.00,18,0,18.00
03/10/2005,02:19,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/10/2005,02:20,1208.00,1208.00,1207.75,1207.75,118,81,199.00
03/10/2005,02:21,1207.75,1207.75,1207.25,1207.50,59,89,148.00
03/10/2005,02:22,1207.50,1207.50,1207.25,1207.25,7,8,15.00
03/10/2005,02:23,1207.25,1207.25,1207.00,1207.00,10,123,133.00
03/10/2005,02:25,1207.00,1207.00,1206.75,1207.00,3,161,164.00
03/10/2005,02:26,1206.75,1206.75,1206.25,1206.25,78,260,338.00
03/10/2005,02:27,1206.50,1206.50,1206.25,1206.25,32,28,60.00
03/10/2005,02:29,1206.50,1206.50,1206.50,1206.50,48,0,48.00
03/10/2005,02:30,1206.50,1206.75,1206.50,1206.75,179,0,179.00
03/10/2005,02:31,1206.75,1207.00,1206.75,1207.00,9,0,9.00
03/10/2005,02:32,1207.00,1207.00,1206.75,1206.75,7,79,86.00
03/10/2005,02:33,1206.75,1206.75,1206.50,1206.75,14,42,56.00
03/10/2005,02:34,1207.00,1207.00,1207.00,1207.00,67,0,67.00
03/10/2005,02:35,1207.25,1207.25,1207.25,1207.25,80,0,80.00
03/10/2005,02:36,1207.25,1207.25,1207.00,1207.00,4,11,15.00
03/10/2005,02:37,1207.00,1207.00,1206.75,1206.75,0,77,77.00
03/10/2005,02:38,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/10/2005,02:39,1207.00,1207.00,1207.00,1207.00,39,0,39.00
03/10/2005,02:40,1207.00,1207.00,1206.75,1206.75,3,1,4.00
03/10/2005,02:41,1207.00,1207.00,1207.00,1207.00,52,0,52.00
03/10/2005,02:42,1207.00,1207.00,1207.00,1207.00,6,0,6.00
03/10/2005,02:43,1207.00,1207.00,1206.50,1206.75,48,16,64.00
03/10/2005,02:44,1206.75,1206.75,1206.75,1206.75,13,0,13.00
03/10/2005,02:45,1206.75,1207.00,1206.50,1206.75,5,14,19.00
03/10/2005,02:46,1206.75,1206.75,1206.75,1206.75,12,0,12.00
03/10/2005,02:47,1206.75,1206.75,1206.50,1206.50,10,83,93.00
03/10/2005,02:48,1206.50,1206.50,1206.25,1206.25,0,41,41.00
03/10/2005,02:49,1206.25,1206.25,1205.75,1206.00,19,105,124.00
03/10/2005,02:50,1206.25,1206.25,1206.25,1206.25,7,0,7.00
03/10/2005,02:51,1206.25,1206.50,1206.25,1206.50,93,0,93.00
03/10/2005,02:52,1206.50,1206.50,1206.50,1206.50,5,0,5.00
03/10/2005,02:53,1206.50,1206.50,1206.50,1206.50,209,0,209.00
03/10/2005,02:54,1206.50,1206.75,1206.50,1206.50,139,4,143.00
03/10/2005,02:55,1206.75,1206.75,1206.75,1206.75,38,0,38.00
03/10/2005,02:56,1206.75,1206.75,1206.75,1206.75,53,0,53.00
03/10/2005,02:57,1207.00,1207.00,1207.00,1207.00,26,0,26.00
03/10/2005,02:58,1207.00,1207.00,1207.00,1207.00,3,0,3.00
03/10/2005,02:59,1207.00,1207.00,1206.75,1207.00,177,2,179.00
03/10/2005,03:00,1207.00,1207.00,1207.00,1207.00,64,0,64.00
03/10/2005,03:01,1207.00,1207.00,1206.75,1206.75,30,112,142.00
03/10/2005,03:02,1206.75,1206.75,1206.75,1206.75,0,15,15.00
03/10/2005,03:03,1206.75,1206.75,1206.75,1206.75,0,6,6.00
03/10/2005,03:04,1206.75,1206.75,1206.75,1206.75,0,13,13.00
03/10/2005,03:05,1206.75,1207.00,1206.75,1207.00,69,3,72.00
03/10/2005,03:06,1207.25,1207.25,1207.00,1207.00,1,8,9.00
03/10/2005,03:07,1207.00,1207.00,1206.75,1206.75,2,69,71.00
03/10/2005,03:08,1206.75,1206.75,1206.50,1206.50,0,28,28.00
03/10/2005,03:09,1206.75,1206.75,1206.75,1206.75,156,0,156.00
03/10/2005,03:12,1206.75,1206.75,1206.50,1206.50,104,4,108.00
03/10/2005,03:13,1206.50,1206.75,1206.50,1206.75,30,8,38.00
03/10/2005,03:14,1206.50,1206.50,1206.50,1206.50,0,8,8.00
03/10/2005,03:15,1206.50,1206.50,1206.50,1206.50,0,52,52.00
03/10/2005,03:16,1206.50,1206.50,1206.50,1206.50,0,18,18.00
03/10/2005,03:20,1206.75,1206.75,1206.50,1206.50,108,7,115.00
03/10/2005,03:22,1206.75,1206.75,1206.75,1206.75,8,0,8.00
03/10/2005,03:24,1206.75,1206.75,1206.75,1206.75,3,0,3.00
03/10/2005,03:25,1206.75,1206.75,1206.75,1206.75,12,0,12.00
03/10/2005,03:26,1206.75,1206.75,1206.75,1206.75,32,0,32.00
03/10/2005,03:27,1207.00,1207.00,1207.00,1207.00,60,0,60.00
03/10/2005,03:28,1206.75,1206.75,1206.75,1206.75,0,15,15.00
03/10/2005,03:29,1206.75,1207.50,1206.75,1207.25,243,60,303.00
03/10/2005,03:30,1207.25,1207.75,1207.25,1207.75,107,36,143.00
03/10/2005,03:31,1207.50,1207.75,1207.50,1207.75,7,5,12.00
03/10/2005,03:32,1207.50,1207.50,1207.50,1207.50,0,52,52.00
03/10/2005,03:33,1207.50,1207.50,1207.50,1207.50,0,26,26.00
03/10/2005,03:34,1207.50,1207.50,1207.50,1207.50,0,9,9.00
03/10/2005,03:35,1207.25,1207.25,1207.25,1207.25,0,2,2.00
03/10/2005,03:38,1207.25,1207.25,1207.25,1207.25,0,77,77.00
03/10/2005,03:39,1207.25,1207.50,1207.25,1207.50,2,31,33.00
03/10/2005,03:40,1207.25,1207.50,1207.25,1207.50,3,1,4.00
03/10/2005,03:41,1207.25,1207.25,1207.25,1207.25,0,12,12.00
03/10/2005,03:42,1207.25,1207.50,1207.25,1207.50,53,5,58.00
03/10/2005,03:43,1207.50,1207.50,1207.50,1207.50,6,0,6.00
03/10/2005,03:47,1207.50,1207.50,1207.50,1207.50,52,0,52.00
03/10/2005,03:48,1207.25,1207.25,1207.25,1207.25,0,30,30.00
03/10/2005,03:49,1207.00,1207.25,1207.00,1207.25,1,15,16.00
03/10/2005,03:50,1207.25,1207.25,1207.25,1207.25,10,0,10.00
03/10/2005,03:51,1207.00,1207.00,1206.75,1206.75,0,13,13.00
03/10/2005,03:52,1206.75,1207.00,1206.75,1207.00,2,100,102.00
03/10/2005,03:53,1206.75,1207.00,1206.75,1207.00,1,61,62.00
03/10/2005,03:54,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/10/2005,03:56,1206.75,1206.75,1206.75,1206.75,0,15,15.00
03/10/2005,03:57,1207.00,1207.00,1206.75,1206.75,77,132,209.00
03/10/2005,03:58,1206.75,1206.75,1206.50,1206.75,2,175,177.00
03/10/2005,03:59,1206.75,1206.75,1206.75,1206.75,34,0,34.00
03/10/2005,04:00,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/10/2005,04:01,1206.75,1206.75,1206.50,1206.75,37,1,38.00
03/10/2005,04:02,1206.75,1207.00,1206.50,1207.00,12,3,15.00
03/10/2005,04:03,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/10/2005,04:04,1207.00,1207.00,1207.00,1207.00,2,0,2.00
03/10/2005,04:05,1207.00,1207.00,1207.00,1207.00,76,0,76.00
03/10/2005,04:06,1206.75,1206.75,1206.75,1206.75,0,47,47.00
03/10/2005,04:07,1206.75,1206.75,1206.75,1206.75,0,25,25.00
03/10/2005,04:08,1206.50,1206.50,1206.50,1206.50,0,37,37.00
03/10/2005,04:09,1206.50,1206.50,1206.50,1206.50,0,15,15.00
03/10/2005,04:11,1206.50,1206.50,1206.25,1206.25,0,6,6.00
03/10/2005,04:12,1206.50,1206.50,1206.50,1206.50,36,0,36.00
03/10/2005,04:13,1206.75,1206.75,1206.75,1206.75,6,0,6.00
03/10/2005,04:14,1206.50,1206.50,1206.50,1206.50,0,1,1.00
03/10/2005,04:15,1206.50,1206.50,1206.25,1206.50,3,40,43.00
03/10/2005,04:16,1206.50,1206.50,1206.50,1206.50,27,0,27.00
03/10/2005,04:17,1206.50,1206.50,1206.50,1206.50,2,0,2.00
03/10/2005,04:18,1206.50,1206.50,1206.50,1206.50,9,0,9.00
03/10/2005,04:19,1206.25,1206.50,1206.25,1206.50,34,10,44.00
03/10/2005,04:21,1206.25,1206.25,1206.25,1206.25,0,20,20.00
03/10/2005,04:22,1206.25,1206.25,1206.00,1206.25,28,13,41.00
03/10/2005,04:23,1206.25,1206.25,1206.25,1206.25,67,0,67.00
03/10/2005,04:24,1206.25,1206.25,1206.25,1206.25,24,0,24.00
03/10/2005,04:25,1206.50,1206.50,1206.50,1206.50,122,0,122.00
03/10/2005,04:27,1206.50,1206.50,1206.50,1206.50,10,0,10.00
03/10/2005,04:28,1206.50,1206.75,1206.50,1206.75,6,0,6.00
03/10/2005,04:29,1206.75,1206.75,1206.75,1206.75,10,0,10.00
03/10/2005,04:30,1206.75,1206.75,1206.75,1206.75,5,0,5.00
03/10/2005,04:31,1206.75,1206.75,1206.75,1206.75,5,0,5.00
03/10/2005,04:32,1206.75,1206.75,1206.75,1206.75,40,0,40.00
03/10/2005,04:33,1206.75,1206.75,1206.75,1206.75,10,0,10.00
03/10/2005,04:34,1206.50,1206.50,1206.50,1206.50,0,37,37.00
03/10/2005,04:35,1206.50,1206.50,1206.50,1206.50,0,2,2.00
03/10/2005,04:36,1206.25,1206.50,1206.25,1206.50,1,114,115.00
03/10/2005,04:38,1206.25,1206.25,1206.25,1206.25,0,65,65.00
03/10/2005,04:39,1206.25,1206.50,1206.25,1206.50,15,1,16.00
03/10/2005,04:40,1206.25,1206.25,1206.25,1206.25,0,79,79.00
03/10/2005,04:41,1206.25,1206.25,1206.25,1206.25,0,55,55.00
03/10/2005,04:42,1206.25,1206.25,1206.25,1206.25,0,7,7.00
03/10/2005,04:43,1206.25,1206.25,1206.25,1206.25,0,11,11.00
03/10/2005,04:44,1206.50,1206.50,1206.25,1206.25,5,8,13.00
03/10/2005,04:45,1206.25,1206.25,1206.25,1206.25,0,27,27.00
03/10/2005,04:46,1206.50,1206.50,1206.50,1206.50,11,0,11.00
03/10/2005,04:47,1206.50,1206.50,1206.25,1206.25,16,20,36.00
03/10/2005,04:49,1206.50,1206.75,1206.50,1206.50,61,2,63.00
03/10/2005,04:51,1206.50,1206.50,1206.50,1206.50,0,30,30.00
03/10/2005,04:52,1206.50,1206.50,1206.50,1206.50,0,11,11.00
03/10/2005,04:53,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/10/2005,04:54,1206.75,1206.75,1206.75,1206.75,10,0,10.00
03/10/2005,04:55,1206.75,1206.75,1206.75,1206.75,71,0,71.00
03/10/2005,04:56,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/10/2005,04:59,1206.50,1206.50,1206.50,1206.50,0,57,57.00
03/10/2005,05:00,1206.50,1206.50,1206.50,1206.50,0,3,3.00
03/10/2005,05:01,1206.50,1206.50,1206.25,1206.25,0,43,43.00
03/10/2005,05:02,1206.25,1206.75,1206.25,1206.50,19,3,22.00
03/10/2005,05:04,1206.75,1207.00,1206.75,1206.75,27,26,53.00
03/10/2005,05:05,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/10/2005,05:06,1207.00,1207.25,1207.00,1207.25,101,0,101.00
03/10/2005,05:07,1207.00,1207.00,1207.00,1207.00,0,36,36.00
03/10/2005,05:09,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/10/2005,05:10,1207.00,1207.00,1207.00,1207.00,98,0,98.00
03/10/2005,05:11,1207.00,1207.25,1207.00,1207.25,38,0,38.00
03/10/2005,05:12,1207.25,1207.25,1207.00,1207.00,70,3,73.00
03/10/2005,05:13,1207.25,1207.25,1207.25,1207.25,15,0,15.00
03/10/2005,05:14,1207.25,1207.50,1207.25,1207.50,80,0,80.00
03/10/2005,05:15,1207.50,1207.50,1207.50,1207.50,26,0,26.00
03/10/2005,05:16,1207.50,1207.50,1207.50,1207.50,8,0,8.00
03/10/2005,05:17,1207.50,1207.75,1207.50,1207.75,24,0,24.00
03/10/2005,05:18,1207.75,1207.75,1207.75,1207.75,118,0,118.00
03/10/2005,05:19,1207.75,1207.75,1207.75,1207.75,14,0,14.00
03/10/2005,05:20,1207.75,1208.00,1207.75,1207.75,166,5,171.00
03/10/2005,05:21,1207.75,1208.00,1207.75,1208.00,25,5,30.00
03/10/2005,05:22,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/10/2005,05:25,1207.75,1208.00,1207.75,1208.00,21,2,23.00
03/10/2005,05:26,1208.00,1208.00,1207.75,1207.75,4,25,29.00
03/10/2005,05:27,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/10/2005,05:28,1207.75,1207.75,1207.75,1207.75,0,2,2.00
03/10/2005,05:29,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/10/2005,05:30,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/10/2005,05:32,1207.75,1207.75,1207.75,1207.75,0,13,13.00
03/10/2005,05:33,1207.75,1207.75,1207.75,1207.75,0,74,74.00
03/10/2005,05:34,1207.50,1207.50,1207.50,1207.50,0,23,23.00
03/10/2005,05:35,1207.50,1207.50,1207.25,1207.50,17,46,63.00
03/10/2005,05:36,1207.25,1207.25,1207.25,1207.25,0,14,14.00
03/10/2005,05:37,1207.25,1207.25,1207.25,1207.25,0,2,2.00
03/10/2005,05:38,1207.25,1207.75,1207.25,1207.75,119,15,134.00
03/10/2005,05:40,1207.50,1207.50,1207.50,1207.50,0,78,78.00
03/10/2005,05:41,1207.50,1207.50,1207.50,1207.50,0,7,7.00
03/10/2005,05:43,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/10/2005,05:44,1207.75,1207.75,1207.75,1207.75,2,0,2.00
03/10/2005,05:45,1207.75,1207.75,1207.50,1207.50,8,112,120.00
03/10/2005,05:47,1207.50,1207.50,1207.50,1207.50,0,5,5.00
03/10/2005,05:48,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/10/2005,05:49,1207.50,1207.50,1207.25,1207.25,24,100,124.00
03/10/2005,05:50,1207.25,1207.25,1207.25,1207.25,0,16,16.00
03/10/2005,05:51,1207.00,1207.00,1207.00,1207.00,0,90,90.00
03/10/2005,05:52,1207.00,1207.00,1207.00,1207.00,0,8,8.00
03/10/2005,05:53,1207.00,1207.00,1207.00,1207.00,0,2,2.00
03/10/2005,05:54,1206.75,1206.75,1206.75,1206.75,0,10,10.00
03/10/2005,05:55,1206.75,1207.00,1206.75,1207.00,11,6,17.00
03/10/2005,05:56,1207.00,1207.00,1207.00,1207.00,1,0,1.00
03/10/2005,05:57,1206.75,1206.75,1206.75,1206.75,0,8,8.00
03/10/2005,05:58,1206.75,1207.00,1206.75,1207.00,1,2,3.00
03/10/2005,05:59,1207.00,1207.00,1207.00,1207.00,7,0,7.00
03/10/2005,06:01,1206.75,1206.75,1206.50,1206.50,0,291,291.00
03/10/2005,06:02,1206.50,1206.50,1206.25,1206.25,0,70,70.00
03/10/2005,06:03,1206.25,1206.50,1206.25,1206.25,10,182,192.00
03/10/2005,06:04,1206.50,1206.50,1206.00,1206.25,24,120,144.00
03/10/2005,06:05,1206.50,1206.75,1206.50,1206.50,46,13,59.00
03/10/2005,06:06,1206.75,1206.75,1206.25,1206.25,1,39,40.00
03/10/2005,06:07,1206.25,1206.25,1206.25,1206.25,0,63,63.00
03/10/2005,06:09,1206.50,1206.50,1206.25,1206.25,5,7,12.00
03/10/2005,06:10,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/10/2005,06:11,1206.50,1206.50,1206.50,1206.50,2,0,2.00
03/10/2005,06:12,1206.50,1206.50,1206.50,1206.50,3,0,3.00
03/10/2005,06:13,1206.50,1206.50,1206.25,1206.25,12,112,124.00
03/10/2005,06:14,1206.25,1206.25,1206.25,1206.25,0,3,3.00
03/10/2005,06:15,1206.25,1206.25,1206.00,1206.25,16,25,41.00
03/10/2005,06:17,1206.25,1206.25,1206.25,1206.25,102,0,102.00
03/10/2005,06:19,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/10/2005,06:20,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/10/2005,06:21,1206.25,1206.50,1206.25,1206.50,5,5,10.00
03/10/2005,06:25,1206.25,1206.25,1206.25,1206.25,0,67,67.00
03/10/2005,06:26,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/10/2005,06:27,1206.50,1206.50,1206.50,1206.50,2,0,2.00
03/10/2005,06:28,1206.50,1206.50,1206.25,1206.25,6,5,11.00
03/10/2005,06:29,1206.50,1206.50,1206.50,1206.50,48,0,48.00
03/10/2005,06:30,1206.50,1206.50,1206.25,1206.50,21,5,26.00
03/10/2005,06:31,1206.25,1206.25,1206.25,1206.25,0,34,34.00
03/10/2005,06:34,1206.50,1206.50,1206.50,1206.50,4,0,4.00
03/10/2005,06:35,1206.25,1206.50,1206.25,1206.25,25,72,97.00
03/10/2005,06:36,1206.25,1206.25,1206.25,1206.25,0,84,84.00
03/10/2005,06:37,1206.00,1206.00,1206.00,1206.00,0,498,498.00
03/10/2005,06:38,1206.00,1206.00,1206.00,1206.00,0,41,41.00
03/10/2005,06:39,1206.00,1206.00,1205.75,1206.00,10,26,36.00
03/10/2005,06:40,1206.00,1206.00,1205.75,1205.75,9,112,121.00
03/10/2005,06:41,1205.75,1206.00,1205.50,1205.75,34,17,51.00
03/10/2005,06:43,1205.75,1205.75,1205.75,1205.75,0,132,132.00
03/10/2005,06:44,1205.75,1205.75,1205.50,1205.50,0,247,247.00
03/10/2005,06:45,1205.50,1205.50,1205.50,1205.50,0,56,56.00
03/10/2005,06:46,1205.50,1205.50,1205.25,1205.25,0,140,140.00
03/10/2005,06:47,1205.00,1205.25,1204.25,1204.75,223,544,767.00
03/10/2005,06:48,1204.50,1205.00,1204.50,1204.75,123,183,306.00
03/10/2005,06:49,1204.50,1205.25,1204.50,1205.00,557,2,559.00
03/10/2005,06:50,1205.00,1205.50,1204.75,1205.50,105,58,163.00
03/10/2005,06:51,1205.25,1205.50,1205.25,1205.50,1,61,62.00
03/10/2005,06:52,1205.50,1205.50,1205.00,1205.00,1,33,34.00
03/10/2005,06:53,1205.00,1205.25,1205.00,1205.25,38,5,43.00
03/10/2005,06:54,1205.25,1205.50,1205.25,1205.50,8,0,8.00
03/10/2005,06:55,1205.50,1205.75,1205.50,1205.75,87,3,90.00
03/10/2005,06:56,1206.00,1206.00,1205.75,1205.75,36,5,41.00
03/10/2005,06:57,1205.75,1206.00,1205.75,1205.75,1,185,186.00
03/10/2005,06:58,1205.50,1205.75,1205.25,1205.75,89,260,349.00
03/10/2005,06:59,1205.75,1206.00,1205.75,1205.75,146,66,212.00
03/10/2005,07:00,1205.75,1205.75,1205.50,1205.75,28,16,44.00
03/10/2005,07:01,1205.75,1205.75,1205.75,1205.75,53,0,53.00
03/10/2005,07:02,1205.50,1205.75,1205.50,1205.75,4,11,15.00
03/10/2005,07:04,1205.50,1205.50,1205.50,1205.50,0,3,3.00
03/10/2005,07:05,1205.75,1205.75,1205.75,1205.75,159,0,159.00
03/10/2005,07:06,1205.50,1205.75,1205.50,1205.50,2,27,29.00
03/10/2005,07:07,1205.75,1205.75,1205.50,1205.75,70,251,321.00
03/10/2005,07:08,1205.75,1205.75,1205.50,1205.75,3,40,43.00
03/10/2005,07:10,1205.50,1205.50,1205.25,1205.25,0,67,67.00
03/10/2005,07:11,1205.25,1205.25,1205.25,1205.25,0,117,117.00
03/10/2005,07:12,1205.50,1205.50,1205.00,1205.25,60,44,104.00
03/10/2005,07:13,1205.25,1205.25,1205.00,1205.00,1,10,11.00
03/10/2005,07:14,1205.00,1205.00,1204.50,1205.00,283,165,448.00
03/10/2005,07:15,1205.00,1205.00,1205.00,1205.00,141,0,141.00
03/10/2005,07:16,1205.00,1205.25,1205.00,1205.25,32,0,32.00
03/10/2005,07:17,1205.25,1205.25,1205.00,1205.25,6,5,11.00
03/10/2005,07:18,1205.00,1205.25,1205.00,1205.25,3,16,19.00
03/10/2005,07:19,1205.25,1205.25,1205.00,1205.00,1,2,3.00
03/10/2005,07:20,1205.25,1205.25,1205.25,1205.25,237,0,237.00
03/10/2005,07:21,1205.25,1205.25,1205.25,1205.25,68,0,68.00
03/10/2005,07:22,1205.25,1205.50,1205.00,1205.25,90,145,235.00
03/10/2005,07:23,1205.25,1205.25,1205.25,1205.25,49,0,49.00
03/10/2005,07:24,1205.25,1205.25,1205.25,1205.25,88,0,88.00
03/10/2005,07:25,1205.25,1205.50,1205.25,1205.50,102,0,102.00
03/10/2005,07:26,1205.50,1205.50,1205.50,1205.50,2,0,2.00
03/10/2005,07:27,1205.50,1205.50,1205.25,1205.50,188,55,243.00
03/10/2005,07:28,1205.50,1205.50,1205.50,1205.50,20,0,20.00
03/10/2005,07:29,1205.50,1205.75,1205.25,1205.50,324,53,377.00
03/10/2005,07:30,1205.25,1205.25,1205.00,1205.00,28,252,280.00
03/10/2005,07:31,1205.25,1206.25,1205.00,1206.25,1623,65,1688.00
03/10/2005,07:32,1206.00,1207.00,1206.00,1206.75,733,415,1148.00
03/10/2005,07:33,1206.75,1206.75,1206.50,1206.75,267,249,516.00
03/10/2005,07:34,1207.00,1207.50,1206.75,1206.75,200,169,369.00
03/10/2005,07:35,1207.00,1207.00,1206.75,1206.75,60,7,67.00
03/10/2005,07:36,1207.00,1207.00,1206.75,1206.75,4,109,113.00
03/10/2005,07:37,1206.50,1206.75,1206.50,1206.75,74,217,291.00
03/10/2005,07:38,1206.75,1206.75,1206.75,1206.75,149,0,149.00
03/10/2005,07:39,1206.75,1207.25,1206.75,1207.25,277,15,292.00
03/10/2005,07:40,1207.25,1207.25,1207.00,1207.00,99,19,118.00
03/10/2005,07:41,1207.00,1207.25,1207.00,1207.00,13,4,17.00
03/10/2005,07:42,1207.25,1207.25,1207.00,1207.00,233,7,240.00
03/10/2005,07:43,1207.25,1207.25,1207.00,1207.00,32,370,402.00
03/10/2005,07:44,1207.00,1207.00,1206.75,1206.75,0,26,26.00
03/10/2005,07:45,1207.00,1207.00,1207.00,1207.00,9,0,9.00
03/10/2005,07:46,1207.00,1207.25,1206.75,1207.00,116,104,220.00
03/10/2005,07:47,1207.00,1207.00,1206.75,1207.00,23,3,26.00
03/10/2005,07:48,1207.00,1207.00,1207.00,1207.00,109,0,109.00
03/10/2005,07:49,1207.00,1207.25,1207.00,1207.25,167,1,168.00
03/10/2005,07:50,1207.25,1207.50,1207.25,1207.25,164,5,169.00
03/10/2005,07:51,1207.50,1207.50,1207.00,1207.25,50,47,97.00
03/10/2005,07:52,1207.25,1207.50,1207.25,1207.50,2,0,2.00
03/10/2005,07:53,1207.50,1207.50,1207.50,1207.50,5,0,5.00
03/10/2005,07:54,1207.50,1207.75,1207.50,1207.50,244,2,246.00
03/10/2005,07:55,1207.75,1207.75,1207.50,1207.50,3,81,84.00
03/10/2005,07:56,1207.50,1207.75,1207.50,1207.75,1,8,9.00
03/10/2005,07:57,1207.50,1207.50,1207.50,1207.50,0,60,60.00
03/10/2005,07:58,1207.50,1207.75,1207.50,1207.75,101,81,182.00
03/10/2005,07:59,1207.50,1207.50,1207.25,1207.25,0,211,211.00
03/10/2005,08:00,1207.50,1207.50,1207.25,1207.50,5,1,6.00
03/10/2005,08:01,1207.50,1207.50,1207.25,1207.50,40,4,44.00
03/10/2005,08:02,1207.25,1207.50,1207.25,1207.50,145,25,170.00
03/10/2005,08:03,1207.50,1207.50,1207.25,1207.25,4,195,199.00
03/10/2005,08:04,1207.25,1207.25,1207.25,1207.25,0,7,7.00
03/10/2005,08:05,1207.50,1207.50,1207.25,1207.25,4,50,54.00
03/10/2005,08:06,1207.25,1207.50,1207.25,1207.50,40,5,45.00
03/10/2005,08:07,1207.50,1207.50,1207.50,1207.50,142,0,142.00
03/10/2005,08:08,1207.50,1208.00,1207.50,1207.75,249,2,251.00
03/10/2005,08:09,1207.75,1208.00,1207.75,1208.00,2,7,9.00
03/10/2005,08:10,1207.75,1208.00,1207.75,1208.00,562,3,565.00
03/10/2005,08:11,1208.00,1208.25,1207.75,1208.00,255,8,263.00
03/10/2005,08:12,1208.25,1208.25,1208.00,1208.25,50,6,56.00
03/10/2005,08:13,1208.25,1208.25,1208.00,1208.25,301,28,329.00
03/10/2005,08:14,1208.50,1208.75,1208.25,1208.75,641,104,745.00
03/10/2005,08:15,1208.50,1208.75,1208.25,1208.50,316,796,1112.00
03/10/2005,08:16,1208.75,1209.00,1208.50,1208.75,189,17,206.00
03/10/2005,08:17,1208.75,1209.50,1208.75,1209.25,834,154,988.00
03/10/2005,08:18,1209.25,1209.50,1209.25,1209.25,35,34,69.00
03/10/2005,08:19,1209.25,1209.75,1209.25,1209.25,125,188,313.00
03/10/2005,08:20,1209.25,1209.50,1209.25,1209.25,13,187,200.00
03/10/2005,08:21,1209.25,1209.50,1209.25,1209.25,2,119,121.00
03/10/2005,08:22,1209.50,1209.50,1209.25,1209.25,89,115,204.00
03/10/2005,08:23,1209.25,1209.50,1209.00,1209.00,135,239,374.00
03/10/2005,08:24,1209.25,1209.25,1209.00,1209.00,64,4,68.00
03/10/2005,08:25,1209.25,1209.25,1209.00,1209.00,3,3,6.00
03/10/2005,08:26,1209.25,1209.25,1209.00,1209.00,54,4,58.00
03/10/2005,08:27,1209.00,1209.25,1209.00,1209.25,23,279,302.00
03/10/2005,08:28,1209.25,1209.25,1209.00,1209.25,112,97,209.00
03/10/2005,08:29,1209.25,1209.25,1209.00,1209.00,296,248,544.00
03/10/2005,08:30,1209.25,1209.25,1208.75,1209.00,124,492,616.00
03/10/2005,08:31,1209.00,1209.75,1208.75,1209.50,1380,206,1586.00
03/10/2005,08:32,1209.75,1209.75,1209.25,1209.50,563,257,820.00
03/10/2005,08:33,1209.75,1210.00,1209.50,1210.00,960,303,1263.00
03/10/2005,08:34,1210.00,1210.50,1210.00,1210.50,2018,614,2632.00
03/10/2005,08:35,1210.50,1211.00,1210.25,1211.00,1085,89,1174.00
03/10/2005,08:36,1211.00,1211.00,1210.50,1210.75,912,971,1883.00
03/10/2005,08:37,1210.75,1211.00,1210.50,1210.50,603,1257,1860.00
03/10/2005,08:38,1210.50,1210.75,1210.25,1210.50,147,655,802.00
03/10/2005,08:39,1210.50,1210.75,1210.00,1210.25,864,396,1260.00
03/10/2005,08:40,1210.25,1210.50,1210.00,1210.25,181,100,281.00
03/10/2005,08:41,1210.25,1210.50,1209.75,1209.75,151,1410,1561.00
03/10/2005,08:42,1209.75,1209.75,1209.50,1209.50,48,694,742.00
03/10/2005,08:43,1209.75,1209.75,1209.25,1209.50,424,654,1078.00
03/10/2005,08:44,1209.50,1209.75,1209.25,1209.50,267,240,507.00
03/10/2005,08:45,1209.50,1209.50,1209.00,1209.00,73,840,913.00
03/10/2005,08:46,1209.00,1209.50,1208.75,1209.50,368,331,699.00
03/10/2005,08:47,1209.25,1209.50,1208.50,1208.50,332,656,988.00
03/10/2005,08:48,1208.50,1208.50,1208.00,1208.25,237,421,658.00
03/10/2005,08:49,1208.00,1208.50,1208.00,1208.25,112,416,528.00
03/10/2005,08:50,1208.25,1208.50,1207.50,1207.75,259,908,1167.00
03/10/2005,08:51,1207.50,1208.00,1207.50,1208.00,433,168,601.00
03/10/2005,08:52,1207.75,1208.25,1207.75,1207.75,320,318,638.00
03/10/2005,08:53,1208.00,1208.25,1207.50,1208.25,225,221,446.00
03/10/2005,08:54,1208.25,1208.75,1208.00,1208.75,288,340,628.00
03/10/2005,08:55,1208.75,1209.00,1208.50,1209.00,215,244,459.00
03/10/2005,08:56,1209.00,1209.00,1208.75,1209.00,79,31,110.00
03/10/2005,08:57,1209.00,1209.00,1208.75,1209.00,70,31,101.00
03/10/2005,08:58,1209.00,1209.50,1209.00,1209.50,583,57,640.00
03/10/2005,08:59,1209.50,1210.25,1209.50,1210.25,1499,230,1729.00
03/10/2005,09:00,1210.25,1210.50,1210.25,1210.25,524,105,629.00
03/10/2005,09:01,1210.25,1210.50,1210.00,1210.50,462,332,794.00
03/10/2005,09:02,1210.50,1211.25,1210.50,1211.00,1597,677,2274.00
03/10/2005,09:03,1211.00,1211.00,1210.25,1210.50,243,434,677.00
03/10/2005,09:04,1210.50,1210.50,1210.00,1210.00,39,263,302.00
03/10/2005,09:05,1210.00,1210.25,1209.50,1209.50,25,686,711.00
03/10/2005,09:06,1209.50,1209.75,1209.00,1209.25,222,340,562.00
03/10/2005,09:07,1209.25,1209.50,1209.00,1209.50,472,48,520.00
03/10/2005,09:08,1209.50,1209.50,1209.25,1209.25,79,97,176.00
03/10/2005,09:09,1209.50,1209.50,1208.75,1208.75,24,404,428.00
03/10/2005,09:10,1208.75,1209.25,1208.75,1209.25,207,124,331.00
03/10/2005,09:11,1209.25,1209.25,1208.25,1208.25,40,402,442.00
03/10/2005,09:12,1208.50,1208.50,1207.50,1207.75,136,385,521.00
03/10/2005,09:13,1207.50,1207.75,1207.25,1207.50,43,246,289.00
03/10/2005,09:14,1207.50,1208.00,1207.25,1207.75,160,400,560.00
03/10/2005,09:15,1207.75,1207.75,1207.25,1207.75,257,151,408.00
03/10/2005,09:16,1207.50,1208.25,1207.50,1208.25,275,133,408.00
03/10/2005,09:17,1208.25,1208.25,1208.00,1208.25,115,40,155.00
03/10/2005,09:18,1208.00,1208.25,1207.50,1208.00,166,222,388.00
03/10/2005,09:19,1207.75,1208.00,1207.75,1207.75,24,152,176.00
03/10/2005,09:20,1208.00,1208.00,1207.25,1207.25,58,634,692.00
03/10/2005,09:21,1207.25,1207.50,1206.75,1206.75,11,853,864.00
03/10/2005,09:22,1206.75,1207.75,1206.75,1207.50,417,84,501.00
03/10/2005,09:23,1207.50,1207.75,1206.75,1207.00,142,434,576.00
03/10/2005,09:24,1206.75,1207.25,1206.75,1206.75,201,218,419.00
03/10/2005,09:25,1206.50,1207.00,1206.50,1206.50,61,529,590.00
03/10/2005,09:26,1206.50,1206.75,1206.25,1206.25,254,219,473.00
03/10/2005,09:27,1206.25,1206.75,1205.75,1206.25,564,462,1026.00
03/10/2005,09:28,1206.25,1206.25,1206.00,1206.25,190,157,347.00
03/10/2005,09:29,1206.25,1206.50,1206.00,1206.25,50,7,57.00
03/10/2005,09:30,1206.50,1206.75,1206.25,1206.50,668,57,725.00
03/10/2005,09:31,1206.50,1206.50,1206.00,1206.50,182,698,880.00
03/10/2005,09:32,1206.25,1206.50,1206.25,1206.25,415,97,512.00
03/10/2005,09:33,1206.50,1206.75,1206.25,1206.50,460,55,515.00
03/10/2005,09:34,1206.50,1206.75,1206.25,1206.75,245,224,469.00
03/10/2005,09:35,1206.75,1207.25,1206.50,1206.75,780,297,1077.00
03/10/2005,09:36,1206.50,1206.75,1206.25,1206.50,268,373,641.00
03/10/2005,09:37,1206.50,1207.00,1206.50,1207.00,438,64,502.00
03/10/2005,09:38,1206.75,1207.00,1206.50,1206.50,227,69,296.00
03/10/2005,09:39,1206.75,1206.75,1206.50,1206.75,253,118,371.00
03/10/2005,09:40,1206.75,1206.75,1206.25,1206.75,391,41,432.00
03/10/2005,09:41,1206.75,1207.00,1206.50,1206.50,213,126,339.00
03/10/2005,09:42,1206.50,1206.75,1206.50,1206.75,104,147,251.00
03/10/2005,09:43,1206.75,1207.00,1206.75,1207.00,147,260,407.00
03/10/2005,09:44,1206.75,1207.25,1206.75,1207.25,320,38,358.00
03/10/2005,09:45,1207.00,1207.25,1206.75,1207.00,88,244,332.00
03/10/2005,09:46,1206.75,1207.00,1206.75,1206.75,32,121,153.00
03/10/2005,09:47,1207.00,1207.00,1207.00,1207.00,287,0,287.00
03/10/2005,09:48,1207.00,1207.25,1206.75,1207.00,167,107,274.00
03/10/2005,09:49,1207.25,1207.25,1206.75,1206.75,6,339,345.00
03/10/2005,09:50,1206.75,1207.00,1206.25,1206.25,21,114,135.00
03/10/2005,09:51,1206.50,1206.75,1206.25,1206.75,39,28,67.00
03/10/2005,09:52,1206.75,1206.75,1206.50,1206.50,7,229,236.00
03/10/2005,09:53,1206.50,1206.75,1206.25,1206.25,103,146,249.00
03/10/2005,09:54,1206.25,1207.00,1206.25,1206.75,149,31,180.00
03/10/2005,09:55,1206.50,1206.75,1206.50,1206.50,5,142,147.00
03/10/2005,09:56,1206.50,1206.50,1206.00,1206.25,51,180,231.00
03/10/2005,09:57,1206.25,1206.50,1206.00,1206.25,59,37,96.00
03/10/2005,09:58,1206.25,1206.75,1206.25,1206.50,74,15,89.00
03/10/2005,09:59,1206.75,1206.75,1206.25,1206.50,78,124,202.00
03/10/2005,10:00,1206.25,1206.25,1205.25,1205.50,185,868,1053.00
03/10/2005,10:01,1205.50,1205.50,1205.25,1205.25,485,190,675.00
03/10/2005,10:02,1205.25,1205.50,1205.25,1205.25,262,111,373.00
03/10/2005,10:03,1205.25,1205.50,1205.00,1205.00,372,585,957.00
03/10/2005,10:04,1205.25,1205.25,1204.75,1205.00,191,356,547.00
03/10/2005,10:05,1205.00,1205.75,1205.00,1205.25,275,164,439.00
03/10/2005,10:06,1205.25,1205.25,1204.50,1204.50,104,528,632.00
03/10/2005,10:07,1204.50,1204.75,1204.25,1204.50,204,496,700.00
03/10/2005,10:08,1204.50,1204.75,1204.00,1204.25,233,266,499.00
03/10/2005,10:09,1204.00,1204.25,1203.25,1203.25,371,981,1352.00
03/10/2005,10:10,1203.25,1203.50,1203.00,1203.25,346,275,621.00
03/10/2005,10:11,1203.00,1203.00,1202.25,1202.25,858,820,1678.00
03/10/2005,10:12,1202.25,1202.50,1202.00,1202.25,1019,926,1945.00
03/10/2005,10:13,1202.25,1202.50,1202.00,1202.25,628,279,907.00
03/10/2005,10:14,1202.25,1202.50,1201.75,1201.75,247,1703,1950.00
03/10/2005,10:15,1201.75,1202.00,1201.00,1201.75,1544,1421,2965.00
03/10/2005,10:16,1201.75,1202.25,1201.75,1202.00,219,386,605.00
03/10/2005,10:17,1201.75,1203.00,1201.75,1203.00,624,129,753.00
03/10/2005,10:18,1202.75,1203.00,1201.75,1202.50,148,735,883.00
03/10/2005,10:19,1202.25,1203.25,1202.00,1203.00,238,224,462.00
03/10/2005,10:20,1203.25,1203.50,1203.00,1203.00,224,190,414.00
03/10/2005,10:21,1203.25,1203.50,1203.00,1203.00,199,70,269.00
03/10/2005,10:22,1203.00,1203.25,1203.00,1203.25,64,110,174.00
03/10/2005,10:23,1203.00,1203.50,1203.00,1203.50,217,7,224.00
03/10/2005,10:24,1203.50,1203.50,1203.00,1203.25,99,72,171.00
03/10/2005,10:25,1203.00,1203.50,1203.00,1203.50,505,84,589.00
03/10/2005,10:26,1203.25,1203.75,1203.25,1203.50,802,154,956.00
03/10/2005,10:27,1203.50,1203.50,1203.25,1203.25,68,67,135.00
03/10/2005,10:28,1203.25,1203.50,1203.00,1203.00,153,724,877.00
03/10/2005,10:29,1203.00,1203.50,1203.00,1203.25,136,101,237.00
03/10/2005,10:30,1203.25,1203.25,1202.75,1203.00,31,53,84.00
03/10/2005,10:31,1203.00,1203.25,1202.75,1203.00,237,80,317.00
03/10/2005,10:32,1203.25,1203.50,1203.00,1203.00,99,503,602.00
03/10/2005,10:33,1203.00,1203.25,1203.00,1203.00,8,34,42.00
03/10/2005,10:34,1203.25,1203.25,1202.75,1202.75,7,232,239.00
03/10/2005,10:35,1203.00,1203.25,1202.75,1203.25,167,377,544.00
03/10/2005,10:36,1203.00,1203.25,1203.00,1203.00,503,75,578.00
03/10/2005,10:37,1203.00,1203.50,1203.00,1203.50,102,5,107.00
03/10/2005,10:38,1203.50,1203.50,1203.25,1203.25,5,175,180.00
03/10/2005,10:39,1203.25,1203.50,1203.25,1203.50,26,1,27.00
03/10/2005,10:40,1203.25,1203.50,1203.00,1203.25,114,382,496.00
03/10/2005,10:41,1203.00,1203.25,1202.75,1203.25,192,829,1021.00
03/10/2005,10:42,1203.25,1203.25,1203.00,1203.25,151,16,167.00
03/10/2005,10:43,1203.25,1203.50,1203.25,1203.25,26,230,256.00
03/10/2005,10:44,1203.25,1203.50,1203.00,1203.25,7,86,93.00
03/10/2005,10:45,1203.00,1203.25,1203.00,1203.00,25,7,32.00
03/10/2005,10:46,1203.25,1203.75,1203.00,1203.75,514,10,524.00
03/10/2005,10:47,1203.75,1204.00,1203.50,1204.00,316,234,550.00
03/10/2005,10:48,1204.00,1204.50,1203.75,1204.50,712,108,820.00
03/10/2005,10:49,1204.50,1204.50,1204.25,1204.25,183,19,202.00
03/10/2005,10:50,1204.50,1205.25,1204.25,1205.00,1684,77,1761.00
03/10/2005,10:51,1205.25,1205.75,1205.00,1205.50,697,108,805.00
03/10/2005,10:52,1205.50,1205.75,1205.25,1205.50,225,682,907.00
03/10/2005,10:53,1205.50,1205.75,1205.25,1205.25,136,420,556.00
03/10/2005,10:54,1205.25,1205.75,1205.00,1205.50,710,260,970.00
03/10/2005,10:55,1205.25,1205.25,1204.75,1205.00,105,115,220.00
03/10/2005,10:56,1205.00,1205.25,1205.00,1205.00,3,676,679.00
03/10/2005,10:57,1205.00,1205.25,1205.00,1205.00,57,115,172.00
03/10/2005,10:58,1205.25,1205.25,1205.00,1205.00,31,645,676.00
03/10/2005,10:59,1205.00,1205.25,1204.75,1205.00,470,315,785.00
03/10/2005,11:00,1205.00,1205.25,1205.00,1205.00,62,33,95.00
03/10/2005,11:01,1205.00,1205.25,1205.00,1205.25,37,27,64.00
03/10/2005,11:02,1205.00,1205.25,1204.75,1205.00,162,419,581.00
03/10/2005,11:03,1205.00,1205.00,1205.00,1205.00,0,102,102.00
03/10/2005,11:04,1205.00,1205.00,1204.75,1204.75,0,22,22.00
03/10/2005,11:05,1205.00,1205.00,1204.75,1205.00,22,4,26.00
03/10/2005,11:06,1204.75,1205.00,1204.75,1205.00,33,5,38.00
03/10/2005,11:07,1205.00,1205.25,1205.00,1205.25,18,0,18.00
03/10/2005,11:08,1205.25,1205.25,1205.00,1205.25,6,69,75.00
03/10/2005,11:09,1205.25,1205.25,1205.00,1205.25,12,2,14.00
03/10/2005,11:10,1205.25,1205.25,1205.25,1205.25,298,0,298.00
03/10/2005,11:11,1205.00,1205.25,1205.00,1205.25,12,63,75.00
03/10/2005,11:12,1205.00,1205.50,1205.00,1205.25,76,107,183.00
03/10/2005,11:13,1205.50,1205.50,1205.25,1205.25,26,5,31.00
03/10/2005,11:14,1205.25,1205.50,1205.00,1205.25,22,132,154.00
03/10/2005,11:15,1205.25,1205.25,1205.00,1205.25,9,9,18.00
03/10/2005,11:16,1205.00,1205.25,1205.00,1205.25,237,264,501.00
03/10/2005,11:17,1205.00,1205.50,1205.00,1205.25,44,240,284.00
03/10/2005,11:18,1205.25,1205.25,1205.25,1205.25,0,73,73.00
03/10/2005,11:19,1205.25,1205.50,1205.00,1205.25,64,18,82.00
03/10/2005,11:20,1205.00,1205.00,1205.00,1205.00,0,16,16.00
03/10/2005,11:21,1205.00,1205.00,1204.75,1204.75,1,607,608.00
03/10/2005,11:22,1204.75,1204.75,1204.50,1204.50,16,65,81.00
03/10/2005,11:23,1204.50,1204.75,1204.50,1204.50,12,493,505.00
03/10/2005,11:24,1204.50,1204.50,1204.25,1204.25,236,87,323.00
03/10/2005,11:25,1204.50,1204.50,1204.25,1204.25,208,109,317.00
03/10/2005,11:26,1204.25,1204.25,1203.75,1203.75,11,276,287.00
03/10/2005,11:27,1203.75,1204.00,1203.75,1204.00,211,33,244.00
03/10/2005,11:28,1203.75,1204.50,1203.75,1204.50,117,13,130.00
03/10/2005,11:29,1204.50,1204.50,1204.50,1204.50,87,0,87.00
03/10/2005,11:30,1204.75,1205.00,1204.50,1205.00,251,1,252.00
03/10/2005,11:31,1205.00,1205.50,1205.00,1205.25,205,219,424.00
03/10/2005,11:32,1205.00,1205.25,1205.00,1205.25,12,72,84.00
03/10/2005,11:33,1205.25,1205.25,1205.00,1205.00,179,89,268.00
03/10/2005,11:34,1205.00,1205.25,1205.00,1205.25,439,279,718.00
03/10/2005,11:35,1205.25,1205.50,1205.25,1205.50,64,16,80.00
03/10/2005,11:36,1205.25,1205.50,1205.25,1205.50,85,2,87.00
03/10/2005,11:37,1205.50,1205.50,1205.25,1205.50,31,3,34.00
03/10/2005,11:38,1205.50,1205.50,1205.25,1205.50,80,3,83.00
03/10/2005,11:39,1205.50,1205.50,1205.50,1205.50,4,0,4.00
03/10/2005,11:40,1205.25,1205.50,1205.25,1205.25,181,11,192.00
03/10/2005,11:41,1205.50,1205.50,1205.25,1205.50,8,36,44.00
03/10/2005,11:42,1205.50,1205.50,1205.25,1205.50,9,77,86.00
03/10/2005,11:43,1205.50,1205.50,1204.75,1204.75,24,223,247.00
03/10/2005,11:44,1204.75,1204.75,1204.50,1204.75,69,263,332.00
03/10/2005,11:45,1204.75,1204.75,1204.25,1204.25,25,596,621.00
03/10/2005,11:46,1204.25,1204.50,1204.25,1204.50,26,18,44.00
03/10/2005,11:47,1204.50,1204.50,1204.50,1204.50,64,0,64.00
03/10/2005,11:48,1204.50,1204.75,1204.50,1204.75,46,0,46.00
03/10/2005,11:49,1204.50,1204.75,1204.50,1204.50,7,20,27.00
03/10/2005,11:50,1204.75,1204.75,1204.75,1204.75,128,0,128.00
03/10/2005,11:51,1204.75,1204.75,1204.50,1204.75,42,1,43.00
03/10/2005,11:52,1204.75,1205.25,1204.75,1205.00,216,16,232.00
03/10/2005,11:53,1205.00,1205.25,1205.00,1205.25,1,13,14.00
03/10/2005,11:54,1205.25,1205.25,1205.00,1205.25,61,4,65.00
03/10/2005,11:55,1205.25,1205.25,1205.00,1205.00,68,24,92.00
03/10/2005,11:56,1205.00,1205.50,1205.00,1205.50,511,7,518.00
03/10/2005,11:57,1205.25,1205.25,1205.00,1205.25,50,57,107.00
03/10/2005,11:58,1205.25,1206.25,1205.25,1206.00,706,161,867.00
03/10/2005,11:59,1206.00,1206.25,1206.00,1206.00,75,87,162.00
03/10/2005,12:00,1206.00,1206.75,1206.00,1206.75,891,51,942.00
03/10/2005,12:01,1206.75,1207.25,1206.75,1207.25,480,208,688.00
03/10/2005,12:02,1207.25,1207.25,1206.50,1206.75,95,445,540.00
03/10/2005,12:03,1206.50,1207.00,1206.25,1207.00,637,59,696.00
03/10/2005,12:04,1207.00,1207.25,1206.75,1207.00,52,73,125.00
03/10/2005,12:05,1207.00,1207.00,1206.75,1206.75,1,64,65.00
03/10/2005,12:06,1207.00,1207.00,1206.75,1206.75,7,15,22.00
03/10/2005,12:07,1206.75,1206.75,1206.50,1206.50,9,67,76.00
03/10/2005,12:08,1206.75,1207.00,1206.50,1207.00,444,98,542.00
03/10/2005,12:09,1207.00,1207.00,1206.50,1206.75,323,32,355.00
03/10/2005,12:10,1206.75,1207.00,1206.00,1206.00,60,810,870.00
03/10/2005,12:11,1206.00,1206.50,1206.00,1206.50,164,243,407.00
03/10/2005,12:12,1206.50,1206.75,1206.25,1206.75,48,8,56.00
03/10/2005,12:13,1206.50,1206.75,1206.50,1206.75,83,4,87.00
03/10/2005,12:14,1206.75,1206.75,1206.50,1206.75,3,19,22.00
03/10/2005,12:15,1206.75,1206.75,1206.50,1206.75,310,1,311.00
03/10/2005,12:16,1207.00,1207.00,1206.00,1206.00,29,361,390.00
03/10/2005,12:17,1205.75,1206.00,1205.50,1205.75,20,279,299.00
03/10/2005,12:18,1205.75,1206.25,1205.75,1206.25,234,1,235.00
03/10/2005,12:19,1206.50,1206.50,1206.25,1206.25,5,2,7.00
03/10/2005,12:20,1206.50,1206.75,1206.25,1206.50,151,108,259.00
03/10/2005,12:21,1206.50,1206.75,1206.50,1206.75,35,25,60.00
03/10/2005,12:22,1206.75,1207.00,1206.75,1206.75,83,32,115.00
03/10/2005,12:23,1206.75,1206.75,1206.25,1206.50,2,442,444.00
03/10/2005,12:24,1206.25,1206.25,1206.00,1206.25,17,56,73.00
03/10/2005,12:25,1206.25,1206.75,1206.25,1206.50,108,43,151.00
03/10/2005,12:26,1206.25,1206.50,1206.25,1206.25,8,12,20.00
03/10/2005,12:27,1206.50,1207.00,1206.25,1207.00,478,7,485.00
03/10/2005,12:28,1207.00,1208.25,1207.00,1208.25,1045,72,1117.00
03/10/2005,12:29,1208.25,1208.50,1208.00,1208.25,922,84,1006.00
03/10/2005,12:30,1208.25,1208.75,1208.00,1208.25,273,234,507.00
03/10/2005,12:31,1208.00,1208.25,1207.75,1208.00,405,110,515.00
03/10/2005,12:32,1208.00,1208.25,1208.00,1208.00,524,13,537.00
03/10/2005,12:33,1208.00,1208.50,1208.00,1208.25,89,193,282.00
03/10/2005,12:34,1208.25,1208.25,1208.25,1208.25,560,0,560.00
03/10/2005,12:35,1208.25,1208.50,1208.25,1208.25,22,109,131.00
03/10/2005,12:36,1208.25,1208.75,1208.25,1208.50,601,137,738.00
03/10/2005,12:37,1208.75,1209.75,1208.75,1209.25,1008,24,1032.00
03/10/2005,12:38,1209.25,1209.75,1209.00,1209.75,176,125,301.00
03/10/2005,12:39,1209.50,1210.00,1209.25,1209.75,281,115,396.00
03/10/2005,12:40,1209.75,1210.25,1209.75,1209.75,501,187,688.00
03/10/2005,12:41,1210.00,1210.00,1209.75,1209.75,309,247,556.00
03/10/2005,12:42,1210.00,1210.00,1209.25,1209.25,335,565,900.00
03/10/2005,12:43,1209.50,1209.50,1209.25,1209.50,136,170,306.00
03/10/2005,12:44,1209.50,1209.75,1209.25,1209.25,103,304,407.00
03/10/2005,12:45,1209.25,1210.25,1209.25,1210.00,656,133,789.00
03/10/2005,12:46,1210.00,1210.25,1209.75,1210.00,176,113,289.00
03/10/2005,12:47,1209.75,1210.00,1209.75,1210.00,42,307,349.00
03/10/2005,12:48,1210.00,1210.75,1210.00,1210.25,705,90,795.00
03/10/2005,12:49,1210.25,1211.25,1210.00,1211.25,1214,58,1272.00
03/10/2005,12:50,1211.25,1211.50,1211.00,1211.25,468,215,683.00
03/10/2005,12:51,1211.25,1211.50,1211.25,1211.25,51,37,88.00
03/10/2005,12:52,1211.25,1211.75,1211.25,1211.25,701,255,956.00
03/10/2005,12:53,1211.25,1211.50,1211.00,1211.00,29,530,559.00
03/10/2005,12:54,1211.00,1211.25,1211.00,1211.00,17,96,113.00
03/10/2005,12:55,1211.00,1211.25,1210.50,1210.75,288,228,516.00
03/10/2005,12:56,1211.00,1211.25,1210.75,1211.00,228,81,309.00
03/10/2005,12:57,1211.00,1211.00,1210.50,1210.50,46,128,174.00
03/10/2005,12:58,1210.50,1210.75,1210.25,1210.75,309,180,489.00
03/10/2005,12:59,1210.50,1210.75,1210.25,1210.50,38,24,62.00
03/10/2005,13:00,1210.75,1211.00,1210.50,1211.00,43,18,61.00
03/10/2005,13:01,1210.75,1211.00,1210.25,1210.50,439,326,765.00
03/10/2005,13:02,1210.25,1210.50,1210.25,1210.50,8,179,187.00
03/10/2005,13:03,1210.25,1210.50,1210.25,1210.25,132,164,296.00
03/10/2005,13:04,1210.25,1210.25,1209.25,1209.25,0,288,288.00
03/10/2005,13:05,1209.25,1209.75,1209.00,1209.00,160,722,882.00
03/10/2005,13:06,1209.00,1209.50,1209.00,1209.25,160,41,201.00
03/10/2005,13:07,1209.25,1209.50,1209.25,1209.50,10,12,22.00
03/10/2005,13:08,1209.50,1209.50,1209.00,1209.00,19,79,98.00
03/10/2005,13:09,1209.25,1209.75,1209.25,1209.75,84,3,87.00
03/10/2005,13:10,1209.50,1209.75,1209.25,1209.75,23,79,102.00
03/10/2005,13:11,1209.75,1209.75,1209.50,1209.75,5,27,32.00
03/10/2005,13:12,1209.50,1210.00,1209.50,1210.00,152,9,161.00
03/10/2005,13:13,1210.00,1210.00,1209.75,1209.75,170,5,175.00
03/10/2005,13:14,1209.75,1209.75,1209.00,1209.00,38,111,149.00
03/10/2005,13:15,1209.25,1209.50,1209.00,1209.25,47,244,291.00
03/10/2005,13:16,1209.25,1209.75,1209.25,1209.75,129,28,157.00
03/10/2005,13:17,1209.75,1210.00,1209.75,1210.00,600,4,604.00
03/10/2005,13:18,1210.00,1210.00,1210.00,1210.00,80,0,80.00
03/10/2005,13:19,1210.00,1210.00,1209.75,1209.75,100,16,116.00
03/10/2005,13:20,1209.75,1209.75,1209.75,1209.75,0,16,16.00
03/10/2005,13:21,1209.50,1209.75,1209.25,1209.25,5,51,56.00
03/10/2005,13:22,1209.00,1209.25,1209.00,1209.25,126,5,131.00
03/10/2005,13:23,1209.50,1209.50,1208.75,1208.75,13,247,260.00
03/10/2005,13:24,1208.75,1208.75,1208.50,1208.75,72,223,295.00
03/10/2005,13:25,1208.75,1209.00,1208.50,1209.00,84,19,103.00
03/10/2005,13:26,1209.00,1209.00,1208.75,1209.00,134,8,142.00
03/10/2005,13:27,1208.75,1209.00,1208.50,1208.75,42,65,107.00
03/10/2005,13:28,1208.75,1209.00,1208.75,1208.75,34,109,143.00
03/10/2005,13:29,1208.75,1208.75,1208.50,1208.75,16,184,200.00
03/10/2005,13:30,1208.50,1209.00,1208.50,1209.00,104,3,107.00
03/10/2005,13:31,1209.00,1209.25,1209.00,1209.25,240,0,240.00
03/10/2005,13:32,1209.25,1209.25,1209.00,1209.25,32,1,33.00
03/10/2005,13:33,1209.00,1209.25,1208.50,1208.50,2,286,288.00
03/10/2005,13:34,1208.75,1208.75,1208.50,1208.75,17,11,28.00
03/10/2005,13:35,1208.50,1208.50,1208.00,1208.00,12,269,281.00
03/10/2005,13:36,1208.25,1208.50,1208.00,1208.50,61,19,80.00
03/10/2005,13:37,1208.50,1208.50,1208.25,1208.50,114,16,130.00
03/10/2005,13:38,1208.50,1209.00,1208.25,1209.00,324,30,354.00
03/10/2005,13:39,1209.00,1209.25,1208.75,1209.00,170,5,175.00
03/10/2005,13:40,1209.25,1209.25,1208.75,1209.00,6,148,154.00
03/10/2005,13:41,1209.00,1209.00,1208.25,1208.25,4,97,101.00
03/10/2005,13:42,1208.50,1209.25,1208.50,1209.00,238,2,240.00
03/10/2005,13:43,1209.00,1209.25,1209.00,1209.00,6,66,72.00
03/10/2005,13:44,1209.00,1209.00,1208.75,1209.00,112,14,126.00
03/10/2005,13:45,1209.00,1209.00,1209.00,1209.00,75,0,75.00
03/10/2005,13:46,1209.00,1209.00,1209.00,1209.00,14,0,14.00
03/10/2005,13:47,1209.00,1209.75,1209.00,1209.75,151,44,195.00
03/10/2005,13:48,1209.75,1210.00,1209.75,1210.00,317,1,318.00
03/10/2005,13:49,1210.00,1210.25,1209.75,1210.00,266,54,320.00
03/10/2005,13:50,1210.25,1210.25,1210.00,1210.00,81,4,85.00
03/10/2005,13:51,1210.25,1210.25,1210.00,1210.00,397,57,454.00
03/10/2005,13:52,1210.00,1210.25,1210.00,1210.25,494,12,506.00
03/10/2005,13:53,1210.25,1210.50,1210.00,1210.00,259,136,395.00
03/10/2005,13:54,1210.00,1210.25,1210.00,1210.00,18,6,24.00
03/10/2005,13:55,1210.25,1210.25,1210.25,1210.25,101,0,101.00
03/10/2005,13:56,1210.25,1210.25,1210.00,1210.25,19,18,37.00
03/10/2005,13:57,1210.25,1210.50,1210.00,1210.25,311,23,334.00
03/10/2005,13:58,1210.25,1210.25,1209.75,1210.00,211,254,465.00
03/10/2005,13:59,1209.75,1209.75,1209.50,1209.50,31,49,80.00
03/10/2005,14:00,1209.50,1209.50,1209.50,1209.50,0,635,635.00
03/10/2005,14:01,1209.25,1209.25,1209.00,1209.00,2,58,60.00
03/10/2005,14:02,1209.00,1209.25,1208.75,1209.00,134,31,165.00
03/10/2005,14:03,1209.00,1209.25,1208.75,1208.75,24,21,45.00
03/10/2005,14:04,1209.00,1209.00,1208.75,1209.00,31,1,32.00
03/10/2005,14:05,1209.00,1209.25,1209.00,1209.25,23,0,23.00
03/10/2005,14:06,1209.25,1209.25,1208.25,1208.50,56,107,163.00
03/10/2005,14:07,1208.50,1208.75,1207.25,1207.25,33,1385,1418.00
03/10/2005,14:08,1207.50,1207.75,1207.00,1207.50,388,405,793.00
03/10/2005,14:09,1207.25,1207.50,1207.00,1207.25,16,39,55.00
03/10/2005,14:10,1207.00,1207.00,1206.50,1207.00,122,185,307.00
03/10/2005,14:11,1206.75,1207.00,1206.50,1207.00,25,307,332.00
03/10/2005,14:12,1207.00,1207.50,1206.75,1207.25,652,63,715.00
03/10/2005,14:13,1207.50,1208.00,1207.50,1207.50,669,232,901.00
03/10/2005,14:14,1207.50,1207.50,1207.25,1207.50,8,21,29.00
03/10/2005,14:15,1207.50,1207.75,1207.50,1207.75,106,1,107.00
03/10/2005,14:16,1207.75,1208.00,1207.50,1207.50,30,115,145.00
03/10/2005,14:17,1207.50,1207.75,1207.50,1207.50,252,53,305.00
03/10/2005,14:18,1207.50,1207.50,1206.75,1206.75,15,458,473.00
03/10/2005,14:19,1206.75,1207.75,1206.75,1207.75,431,15,446.00
03/10/2005,14:20,1207.75,1207.75,1207.50,1207.75,350,93,443.00
03/10/2005,14:21,1207.50,1207.75,1207.00,1207.25,203,300,503.00
03/10/2005,14:22,1207.00,1207.50,1207.00,1207.50,356,251,607.00
03/10/2005,14:23,1207.50,1207.50,1207.50,1207.50,51,0,51.00
03/10/2005,14:24,1207.50,1208.25,1207.50,1207.75,278,232,510.00
03/10/2005,14:25,1208.00,1208.25,1207.75,1208.00,47,108,155.00
03/10/2005,14:26,1208.25,1208.50,1208.25,1208.50,561,0,561.00
03/10/2005,14:27,1208.25,1208.50,1207.75,1208.00,252,396,648.00
03/10/2005,14:28,1208.00,1208.00,1207.75,1207.75,10,17,27.00
03/10/2005,14:29,1207.75,1208.00,1207.50,1208.00,116,40,156.00
03/10/2005,14:30,1207.75,1208.25,1207.75,1208.00,370,50,420.00
03/10/2005,14:31,1208.00,1208.50,1208.00,1208.25,139,70,209.00
03/10/2005,14:32,1208.25,1208.25,1208.00,1208.00,4,129,133.00
03/10/2005,14:33,1208.00,1208.00,1207.50,1208.00,66,100,166.00
03/10/2005,14:34,1208.00,1208.00,1207.50,1207.50,1,30,31.00
03/10/2005,14:35,1207.75,1208.00,1207.50,1208.00,47,1,48.00
03/10/2005,14:36,1208.00,1208.00,1207.75,1208.00,124,501,625.00
03/10/2005,14:37,1208.00,1208.25,1208.00,1208.00,48,43,91.00
03/10/2005,14:38,1208.00,1208.00,1207.75,1207.75,0,261,261.00
03/10/2005,14:39,1207.50,1207.75,1207.50,1207.75,281,215,496.00
03/10/2005,14:40,1207.50,1207.50,1206.75,1207.00,37,545,582.00
03/10/2005,14:41,1207.25,1207.75,1207.00,1207.75,402,33,435.00
03/10/2005,14:42,1207.75,1208.00,1207.75,1208.00,349,47,396.00
03/10/2005,14:43,1207.75,1208.25,1207.75,1208.00,87,77,164.00
03/10/2005,14:44,1208.00,1208.00,1208.00,1208.00,0,99,99.00
03/10/2005,14:45,1208.00,1208.00,1207.50,1207.50,28,187,215.00
03/10/2005,14:46,1207.75,1208.00,1207.75,1208.00,68,3,71.00
03/10/2005,14:47,1208.00,1208.00,1207.50,1207.75,100,107,207.00
03/10/2005,14:48,1207.75,1207.75,1207.25,1207.25,4,102,106.00
03/10/2005,14:49,1207.50,1207.75,1207.50,1207.50,229,123,352.00
03/10/2005,14:50,1207.50,1207.75,1207.25,1207.75,21,2,23.00
03/10/2005,14:51,1207.75,1207.75,1207.25,1207.25,12,155,167.00
03/10/2005,14:52,1207.50,1208.00,1207.50,1208.00,222,1,223.00
03/10/2005,14:53,1207.75,1208.00,1207.50,1207.75,6,2,8.00
03/10/2005,14:54,1207.75,1208.00,1207.50,1208.00,128,5,133.00
03/10/2005,14:55,1208.00,1208.00,1207.75,1208.00,183,4,187.00
03/10/2005,14:56,1208.25,1208.25,1208.00,1208.00,58,2,60.00
03/10/2005,14:57,1208.25,1208.75,1208.25,1208.75,219,1,220.00
03/10/2005,14:58,1208.75,1209.00,1208.50,1208.75,453,306,759.00
03/10/2005,14:59,1208.75,1209.00,1208.75,1209.00,96,138,234.00
03/10/2005,15:00,1209.00,1209.25,1208.75,1209.00,777,37,814.00
03/10/2005,15:01,1209.00,1209.25,1208.75,1209.00,316,255,571.00
03/10/2005,15:02,1209.00,1209.00,1208.50,1209.00,75,145,220.00
03/10/2005,15:03,1209.00,1209.50,1208.75,1209.50,162,58,220.00
03/10/2005,15:04,1209.50,1209.75,1209.00,1209.75,229,87,316.00
03/10/2005,15:05,1209.75,1210.00,1209.50,1209.75,289,29,318.00
03/10/2005,15:06,1209.75,1209.75,1209.00,1209.25,252,255,507.00
03/10/2005,15:07,1209.25,1209.50,1209.00,1209.25,412,500,912.00
03/10/2005,15:08,1209.25,1209.25,1209.00,1209.25,363,111,474.00
03/10/2005,15:09,1209.25,1209.50,1209.25,1209.25,52,228,280.00
03/10/2005,15:10,1209.50,1209.50,1209.25,1209.50,51,67,118.00
03/10/2005,15:11,1209.25,1209.50,1209.00,1209.50,25,79,104.00
03/10/2005,15:12,1209.50,1209.50,1209.25,1209.50,33,6,39.00
03/10/2005,15:13,1209.50,1209.50,1209.00,1209.25,17,46,63.00
03/10/2005,15:14,1209.00,1209.50,1209.00,1209.50,113,47,160.00
03/10/2005,15:15,1209.25,1209.75,1209.00,1209.75,433,62,495.00
03/10/2005,15:16,1209.75,1209.75,1209.75,1209.75,2,0,2.00
03/10/2005,15:31,1210.75,1212.50,1210.75,1211.50,25,2,27.00
03/10/2005,15:32,1211.75,1212.00,1211.75,1212.00,64,0,64.00
03/10/2005,15:33,1211.75,1212.00,1211.75,1211.75,6,33,39.00
03/10/2005,15:34,1211.75,1212.25,1211.75,1212.25,5,13,18.00
03/10/2005,15:35,1211.75,1211.75,1211.50,1211.75,5,29,34.00
03/10/2005,15:36,1211.75,1211.75,1211.25,1211.75,4,1,5.00
03/10/2005,15:37,1211.75,1211.75,1211.50,1211.75,41,6,47.00
03/10/2005,15:38,1211.75,1211.75,1211.75,1211.75,2,0,2.00
03/10/2005,15:39,1211.75,1212.00,1211.75,1212.00,16,0,16.00
03/10/2005,15:40,1212.00,1212.25,1212.00,1212.00,18,3,21.00
03/10/2005,15:41,1211.75,1211.75,1211.75,1211.75,0,1,1.00
03/10/2005,15:43,1211.50,1211.50,1211.50,1211.50,0,25,25.00
03/10/2005,15:45,1211.25,1211.25,1211.25,1211.25,0,2,2.00
03/10/2005,15:47,1211.50,1211.50,1211.50,1211.50,4,0,4.00
03/10/2005,15:49,1211.50,1211.50,1211.50,1211.50,4,0,4.00
03/10/2005,15:50,1211.50,1211.50,1211.50,1211.50,6,0,6.00
03/10/2005,15:51,1211.25,1211.50,1211.25,1211.50,19,1,20.00
03/10/2005,15:52,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/10/2005,15:55,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/10/2005,15:56,1211.50,1211.50,1211.50,1211.50,2,0,2.00
03/10/2005,15:58,1211.75,1211.75,1211.75,1211.75,3,0,3.00
03/10/2005,15:59,1211.50,1211.50,1211.50,1211.50,0,3,3.00
03/10/2005,17:01,1210.75,1210.75,1210.00,1210.00,3,31,34.00
03/10/2005,17:02,1210.25,1210.25,1210.00,1210.00,1,2,3.00
03/10/2005,17:03,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/10/2005,17:08,1210.25,1210.25,1210.00,1210.00,2,2,4.00
03/10/2005,17:09,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,17:11,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/10/2005,17:14,1210.25,1210.25,1210.25,1210.25,2,0,2.00
03/10/2005,17:15,1210.25,1210.25,1210.25,1210.25,3,0,3.00
03/10/2005,17:21,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/10/2005,17:25,1210.50,1210.50,1210.50,1210.50,2,0,2.00
03/10/2005,17:28,1210.25,1210.25,1210.25,1210.25,0,3,3.00
03/10/2005,17:29,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/10/2005,17:33,1210.50,1210.50,1210.50,1210.50,2,0,2.00
03/10/2005,17:35,1210.75,1210.75,1210.75,1210.75,5,0,5.00
03/10/2005,17:39,1210.75,1211.00,1210.75,1211.00,10,0,10.00
03/10/2005,17:40,1210.75,1210.75,1210.75,1210.75,0,2,2.00
03/10/2005,17:42,1210.50,1210.50,1210.25,1210.25,0,5,5.00
03/10/2005,17:44,1210.25,1210.25,1210.25,1210.25,0,1,1.00
03/10/2005,17:48,1210.50,1210.50,1210.50,1210.50,4,0,4.00
03/10/2005,17:49,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/10/2005,17:55,1210.50,1210.50,1210.50,1210.50,0,1,1.00
03/10/2005,17:59,1210.75,1210.75,1210.75,1210.75,2,0,2.00
03/10/2005,18:02,1210.75,1210.75,1210.75,1210.75,16,0,16.00
03/10/2005,18:03,1211.00,1211.00,1211.00,1211.00,57,0,57.00
03/10/2005,18:05,1211.00,1211.00,1211.00,1211.00,2,0,2.00
03/10/2005,18:12,1211.25,1211.25,1211.25,1211.25,8,0,8.00
03/10/2005,18:17,1210.75,1210.75,1210.75,1210.75,0,1,1.00
03/10/2005,18:26,1210.50,1210.50,1210.50,1210.50,0,1,1.00
03/10/2005,18:33,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/10/2005,18:35,1210.50,1210.50,1210.50,1210.50,0,1,1.00
03/10/2005,18:36,1210.25,1210.25,1210.00,1210.00,0,11,11.00
03/10/2005,18:37,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/10/2005,18:38,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/10/2005,18:41,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,18:43,1210.00,1210.00,1210.00,1210.00,3,0,3.00
03/10/2005,18:49,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/10/2005,18:52,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/10/2005,19:00,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/10/2005,19:01,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,19:04,1209.75,1209.75,1209.75,1209.75,0,4,4.00
03/10/2005,19:06,1209.75,1209.75,1209.75,1209.75,0,6,6.00
03/10/2005,19:07,1209.75,1209.75,1209.75,1209.75,0,5,5.00
03/10/2005,19:12,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,19:14,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,19:27,1210.00,1210.00,1209.75,1209.75,1,4,5.00
03/10/2005,19:38,1209.75,1209.75,1209.75,1209.75,0,3,3.00
03/10/2005,19:42,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,19:45,1209.75,1210.00,1209.75,1210.00,1,1,2.00
03/10/2005,19:46,1210.00,1210.00,1210.00,1210.00,4,0,4.00
03/10/2005,19:49,1209.75,1209.75,1209.75,1209.75,0,11,11.00
03/10/2005,19:50,1210.00,1210.00,1209.50,1209.50,10,4,14.00
03/10/2005,19:55,1209.75,1209.75,1209.75,1209.75,3,0,3.00
03/10/2005,20:02,1210.00,1210.00,1210.00,1210.00,2,0,2.00
03/10/2005,20:04,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,20:09,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/10/2005,20:16,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/10/2005,20:24,1209.50,1209.50,1209.25,1209.25,0,24,24.00
03/10/2005,20:25,1209.25,1209.25,1209.25,1209.25,0,6,6.00
03/10/2005,20:26,1209.25,1209.25,1209.25,1209.25,0,3,3.00
03/10/2005,20:28,1209.25,1209.25,1209.25,1209.25,0,17,17.00
03/10/2005,20:29,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/10/2005,20:32,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/10/2005,20:47,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/10/2005,20:50,1209.00,1209.00,1209.00,1209.00,0,37,37.00
03/10/2005,20:51,1209.00,1209.00,1209.00,1209.00,0,1,1.00
03/10/2005,20:54,1209.00,1209.00,1209.00,1209.00,0,5,5.00
03/10/2005,20:55,1209.25,1209.25,1209.25,1209.25,37,0,37.00
03/10/2005,20:56,1209.00,1209.25,1209.00,1209.25,30,30,60.00
03/10/2005,20:58,1209.25,1209.25,1209.25,1209.25,2,0,2.00
03/10/2005,21:09,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/10/2005,21:10,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/10/2005,21:11,1209.50,1209.50,1209.50,1209.50,4,0,4.00
03/10/2005,21:15,1209.25,1209.25,1209.25,1209.25,0,2,2.00
03/10/2005,21:17,1209.25,1209.25,1209.25,1209.25,0,3,3.00
03/10/2005,21:19,1209.25,1209.25,1209.25,1209.25,0,10,10.00
03/10/2005,21:29,1209.25,1209.25,1209.25,1209.25,0,16,16.00
03/10/2005,21:30,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/10/2005,21:32,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/10/2005,21:33,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/10/2005,21:36,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/10/2005,21:37,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/10/2005,21:39,1209.50,1209.50,1209.50,1209.50,7,0,7.00
03/10/2005,21:44,1209.75,1209.75,1209.50,1209.50,9,1,10.00
03/10/2005,21:48,1209.75,1209.75,1209.75,1209.75,2,0,2.00
03/10/2005,21:53,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/10/2005,21:56,1209.75,1209.75,1209.75,1209.75,0,2,2.00
03/10/2005,22:02,1209.75,1209.75,1209.75,1209.75,0,9,9.00
03/10/2005,22:03,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/10/2005,22:18,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/10/2005,22:19,1209.75,1209.75,1209.50,1209.50,1,1,2.00
03/10/2005,22:22,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/10/2005,22:23,1209.75,1209.75,1209.75,1209.75,3,0,3.00
03/10/2005,22:28,1209.50,1209.50,1209.50,1209.50,0,5,5.00
03/10/2005,22:33,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/10/2005,22:42,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/10/2005,22:52,1209.50,1209.50,1209.50,1209.50,0,5,5.00
03/10/2005,22:55,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/10/2005,23:00,1209.75,1209.75,1209.75,1209.75,2,0,2.00
03/10/2005,23:20,1209.50,1209.75,1209.50,1209.75,2,33,35.00
03/10/2005,23:21,1209.75,1209.75,1209.75,1209.75,50,0,50.00
03/10/2005,23:22,1209.75,1209.75,1209.75,1209.75,7,0,7.00
03/10/2005,23:26,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/10/2005,23:28,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/10/2005,23:36,1209.75,1209.75,1209.75,1209.75,4,0,4.00
03/10/2005,23:38,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/10/2005,23:47,1210.00,1210.00,1210.00,1210.00,50,0,50.00
03/10/2005,23:48,1210.00,1210.00,1210.00,1210.00,2,0,2.00
03/10/2005,23:49,1210.00,1210.00,1210.00,1210.00,10,0,10.00
03/10/2005,23:56,1209.75,1209.75,1209.75,1209.75,0,2,2.00
03/10/2005,23:57,1209.75,1209.75,1209.75,1209.75,0,2,2.00
03/10/2005,23:58,1210.00,1210.00,1210.00,1210.00,3,0,3.00
03/10/2005,23:59,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/11/2005,00:00,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/11/2005,00:14,1210.00,1210.00,1209.75,1210.00,9,20,29.00
03/11/2005,00:15,1210.00,1210.00,1210.00,1210.00,4,0,4.00
03/11/2005,00:17,1210.00,1210.00,1210.00,1210.00,19,0,19.00
03/11/2005,00:18,1210.00,1210.00,1210.00,1210.00,16,0,16.00
03/11/2005,00:20,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/11/2005,00:27,1210.25,1210.25,1210.25,1210.25,8,0,8.00
03/11/2005,00:31,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/11/2005,00:34,1210.25,1210.25,1210.25,1210.25,3,0,3.00
03/11/2005,00:46,1210.25,1210.25,1210.25,1210.25,17,0,17.00
03/11/2005,00:47,1210.50,1210.50,1210.50,1210.50,25,0,25.00
03/11/2005,00:51,1210.75,1210.75,1210.75,1210.75,8,0,8.00
03/11/2005,00:53,1211.00,1211.00,1211.00,1211.00,23,0,23.00
03/11/2005,00:54,1211.00,1211.00,1211.00,1211.00,31,0,31.00
03/11/2005,00:55,1211.00,1211.00,1210.75,1210.75,22,14,36.00
03/11/2005,00:56,1210.75,1210.75,1210.75,1210.75,0,1,1.00
03/11/2005,00:58,1210.75,1210.75,1210.75,1210.75,0,1,1.00
03/11/2005,01:06,1211.00,1211.00,1211.00,1211.00,4,0,4.00
03/11/2005,01:09,1211.25,1211.25,1211.25,1211.25,5,0,5.00
03/11/2005,01:10,1211.25,1211.25,1211.25,1211.25,25,0,25.00
03/11/2005,01:17,1211.25,1211.25,1211.00,1211.00,4,2,6.00
03/11/2005,01:21,1211.00,1211.00,1211.00,1211.00,0,8,8.00
03/11/2005,01:26,1211.00,1211.00,1211.00,1211.00,0,2,2.00
03/11/2005,01:27,1211.00,1211.25,1211.00,1211.25,20,2,22.00
03/11/2005,01:28,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/11/2005,01:32,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/11/2005,01:38,1211.00,1211.00,1211.00,1211.00,0,1,1.00
03/11/2005,01:39,1211.00,1211.00,1211.00,1211.00,0,1,1.00
03/11/2005,01:47,1211.25,1211.25,1211.25,1211.25,2,0,2.00
03/11/2005,01:55,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/11/2005,02:00,1211.25,1211.25,1211.25,1211.25,5,0,5.00
03/11/2005,02:01,1211.50,1211.50,1211.50,1211.50,11,0,11.00
03/11/2005,02:02,1211.75,1211.75,1211.50,1211.50,40,8,48.00
03/11/2005,02:03,1211.50,1211.50,1211.50,1211.50,0,42,42.00
03/11/2005,02:04,1211.50,1211.75,1211.50,1211.75,3,1,4.00
03/11/2005,02:05,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/11/2005,02:06,1211.50,1211.50,1211.50,1211.50,0,30,30.00
03/11/2005,02:07,1211.50,1211.50,1211.50,1211.50,0,6,6.00
03/11/2005,02:08,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/11/2005,02:09,1211.25,1211.50,1211.25,1211.50,1,4,5.00
03/11/2005,02:10,1211.25,1211.50,1211.25,1211.25,167,12,179.00
03/11/2005,02:12,1211.75,1211.75,1211.75,1211.75,5,0,5.00
03/11/2005,02:13,1211.50,1211.50,1211.50,1211.50,0,11,11.00
03/11/2005,02:14,1211.25,1211.50,1211.00,1211.00,27,125,152.00
03/11/2005,02:15,1211.00,1211.00,1210.75,1210.75,0,28,28.00
03/11/2005,02:16,1210.75,1210.75,1210.75,1210.75,0,3,3.00
03/11/2005,02:17,1210.50,1210.50,1210.25,1210.25,0,59,59.00
03/11/2005,02:18,1210.25,1210.50,1210.25,1210.50,1,1,2.00
03/11/2005,02:20,1210.50,1210.50,1210.25,1210.25,2,64,66.00
03/11/2005,02:21,1210.25,1210.25,1210.00,1210.00,0,62,62.00
03/11/2005,02:22,1210.25,1210.25,1210.00,1210.00,19,6,25.00
03/11/2005,02:26,1210.50,1210.50,1210.50,1210.50,2,0,2.00
03/11/2005,02:28,1210.25,1210.25,1210.25,1210.25,0,3,3.00
03/11/2005,02:29,1210.25,1210.25,1210.25,1210.25,0,30,30.00
03/11/2005,02:31,1210.25,1210.25,1210.25,1210.25,0,62,62.00
03/11/2005,02:32,1210.25,1210.25,1210.00,1210.00,0,34,34.00
03/11/2005,02:33,1210.00,1210.00,1210.00,1210.00,0,12,12.00
03/11/2005,02:36,1210.25,1210.25,1210.25,1210.25,5,0,5.00
03/11/2005,02:37,1210.25,1210.25,1210.00,1210.00,25,25,50.00
03/11/2005,02:38,1210.00,1210.00,1210.00,1210.00,0,51,51.00
03/11/2005,02:39,1210.25,1210.25,1210.00,1210.00,1,1,2.00
03/11/2005,02:40,1209.75,1210.25,1209.75,1210.25,2,3,5.00
03/11/2005,02:41,1210.00,1210.25,1210.00,1210.25,25,3,28.00
03/11/2005,02:42,1210.25,1210.50,1210.25,1210.50,2,0,2.00
03/11/2005,02:43,1210.50,1210.75,1210.50,1210.75,6,0,6.00
03/11/2005,02:44,1211.00,1211.00,1210.75,1210.75,2,4,6.00
03/11/2005,02:45,1210.75,1210.75,1210.75,1210.75,0,3,3.00
03/11/2005,02:46,1210.75,1210.75,1210.50,1210.50,0,5,5.00
03/11/2005,02:47,1210.75,1210.75,1210.75,1210.75,3,0,3.00
03/11/2005,02:49,1210.50,1210.50,1210.50,1210.50,0,1,1.00
03/11/2005,02:50,1210.75,1211.00,1210.75,1211.00,3,0,3.00
03/11/2005,02:51,1210.75,1210.75,1210.75,1210.75,0,2,2.00
03/11/2005,02:52,1211.00,1211.00,1211.00,1211.00,36,0,36.00
03/11/2005,02:53,1210.75,1210.75,1210.50,1210.50,0,31,31.00
03/11/2005,02:58,1210.50,1210.50,1210.50,1210.50,0,15,15.00
03/11/2005,02:59,1210.75,1210.75,1210.75,1210.75,2,0,2.00
03/11/2005,03:04,1210.50,1210.50,1210.50,1210.50,0,5,5.00
03/11/2005,03:06,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/11/2005,03:07,1210.75,1210.75,1210.75,1210.75,3,0,3.00
03/11/2005,03:08,1210.75,1210.75,1210.75,1210.75,9,0,9.00
03/11/2005,03:09,1210.50,1210.50,1210.50,1210.50,0,3,3.00
03/11/2005,03:13,1210.75,1210.75,1210.75,1210.75,23,0,23.00
03/11/2005,03:14,1210.75,1210.75,1210.75,1210.75,8,0,8.00
03/11/2005,03:15,1210.50,1210.50,1210.50,1210.50,0,1,1.00
03/11/2005,03:18,1210.50,1210.50,1210.50,1210.50,0,1,1.00
03/11/2005,03:19,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/11/2005,03:20,1210.50,1210.50,1210.50,1210.50,0,44,44.00
03/11/2005,03:21,1210.25,1210.25,1210.25,1210.25,0,13,13.00
03/11/2005,03:23,1210.50,1210.50,1210.50,1210.50,10,0,10.00
03/11/2005,03:25,1210.00,1210.25,1210.00,1210.25,45,1,46.00
03/11/2005,03:27,1210.50,1210.50,1210.25,1210.50,3,1,4.00
03/11/2005,03:31,1210.00,1210.00,1210.00,1210.00,0,7,7.00
03/11/2005,03:33,1210.00,1210.00,1210.00,1210.00,0,25,25.00
03/11/2005,03:34,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/11/2005,03:35,1210.25,1210.25,1210.25,1210.25,4,0,4.00
03/11/2005,03:43,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/11/2005,03:47,1210.25,1210.25,1210.00,1210.00,1,111,112.00
03/11/2005,03:48,1209.75,1210.00,1209.75,1210.00,48,1,49.00
03/11/2005,03:49,1210.00,1210.00,1210.00,1210.00,2,0,2.00
03/11/2005,03:51,1210.00,1210.25,1210.00,1210.25,78,0,78.00
03/11/2005,03:53,1210.25,1210.50,1210.25,1210.50,65,0,65.00
03/11/2005,03:59,1210.00,1210.00,1210.00,1210.00,0,5,5.00
03/11/2005,04:00,1210.00,1210.00,1210.00,1210.00,0,52,52.00
03/11/2005,04:01,1210.00,1210.25,1210.00,1210.00,1,82,83.00
03/11/2005,04:02,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/11/2005,04:05,1210.00,1210.00,1210.00,1210.00,0,29,29.00
03/11/2005,04:06,1210.25,1210.25,1210.00,1210.00,10,5,15.00
03/11/2005,04:07,1210.25,1210.25,1210.25,1210.25,9,0,9.00
03/11/2005,04:09,1210.25,1210.25,1210.25,1210.25,9,0,9.00
03/11/2005,04:11,1210.25,1210.25,1210.25,1210.25,101,0,101.00
03/11/2005,04:12,1210.25,1210.25,1210.25,1210.25,228,0,228.00
03/11/2005,04:15,1210.75,1211.00,1210.75,1211.00,22,0,22.00
03/11/2005,04:17,1210.75,1210.75,1210.75,1210.75,0,35,35.00
03/11/2005,04:18,1211.00,1211.00,1211.00,1211.00,224,0,224.00
03/11/2005,04:23,1210.75,1210.75,1210.75,1210.75,0,5,5.00
03/11/2005,04:25,1210.50,1210.50,1210.50,1210.50,0,2,2.00
03/11/2005,04:27,1210.50,1210.50,1210.50,1210.50,0,3,3.00
03/11/2005,04:28,1210.75,1210.75,1210.50,1210.75,65,40,105.00
03/11/2005,04:29,1211.00,1211.00,1211.00,1211.00,1,0,1.00
03/11/2005,04:34,1210.75,1210.75,1210.75,1210.75,0,40,40.00
03/11/2005,04:35,1211.00,1211.00,1211.00,1211.00,2,0,2.00
03/11/2005,04:36,1211.00,1211.00,1211.00,1211.00,41,0,41.00
03/11/2005,04:40,1211.00,1211.00,1211.00,1211.00,3,0,3.00
03/11/2005,04:41,1211.00,1211.00,1211.00,1211.00,11,0,11.00
03/11/2005,04:42,1211.00,1211.00,1211.00,1211.00,6,0,6.00
03/11/2005,04:43,1210.75,1210.75,1210.75,1210.75,0,5,5.00
03/11/2005,04:44,1210.75,1210.75,1210.75,1210.75,0,4,4.00
03/11/2005,04:46,1210.75,1210.75,1210.75,1210.75,0,20,20.00
03/11/2005,04:48,1210.75,1210.75,1210.75,1210.75,0,6,6.00
03/11/2005,04:49,1210.75,1210.75,1210.75,1210.75,0,28,28.00
03/11/2005,04:50,1210.75,1210.75,1210.75,1210.75,0,3,3.00
03/11/2005,04:55,1210.75,1210.75,1210.75,1210.75,0,1,1.00
03/11/2005,04:57,1211.00,1211.00,1211.00,1211.00,1,0,1.00
03/11/2005,05:00,1211.00,1211.00,1211.00,1211.00,8,0,8.00
03/11/2005,05:01,1211.00,1211.00,1210.75,1210.75,42,1,43.00
03/11/2005,05:05,1211.00,1211.00,1210.75,1210.75,11,31,42.00
03/11/2005,05:07,1211.00,1211.00,1211.00,1211.00,21,0,21.00
03/11/2005,05:08,1211.00,1211.00,1211.00,1211.00,2,0,2.00
03/11/2005,05:13,1211.00,1211.00,1211.00,1211.00,5,0,5.00
03/11/2005,05:16,1210.50,1210.50,1210.50,1210.50,0,87,87.00
03/11/2005,05:17,1210.50,1210.50,1210.50,1210.50,0,3,3.00
03/11/2005,05:20,1210.75,1210.75,1210.75,1210.75,3,0,3.00
03/11/2005,05:21,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/11/2005,05:22,1210.75,1210.75,1210.75,1210.75,9,0,9.00
03/11/2005,05:23,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/11/2005,05:25,1210.50,1210.75,1210.50,1210.75,1,1,2.00
03/11/2005,05:31,1210.75,1210.75,1210.75,1210.75,66,0,66.00
03/11/2005,05:33,1210.75,1210.75,1210.75,1210.75,4,0,4.00
03/11/2005,05:34,1210.75,1210.75,1210.75,1210.75,30,0,30.00
03/11/2005,05:36,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/11/2005,05:37,1211.00,1211.00,1210.75,1210.75,66,2,68.00
03/11/2005,05:38,1210.75,1211.00,1210.75,1211.00,1,26,27.00
03/11/2005,05:39,1210.75,1210.75,1210.75,1210.75,0,3,3.00
03/11/2005,05:40,1210.75,1210.75,1210.75,1210.75,0,36,36.00
03/11/2005,05:42,1210.75,1210.75,1210.75,1210.75,0,248,248.00
03/11/2005,05:43,1210.75,1210.75,1210.75,1210.75,0,50,50.00
03/11/2005,05:44,1211.00,1211.00,1211.00,1211.00,1,0,1.00
03/11/2005,05:45,1211.00,1211.00,1211.00,1211.00,15,0,15.00
03/11/2005,05:49,1211.25,1211.25,1211.25,1211.25,25,0,25.00
03/11/2005,05:50,1211.25,1211.25,1211.25,1211.25,1,0,1.00
03/11/2005,05:51,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/11/2005,05:53,1211.25,1211.25,1211.25,1211.25,0,4,4.00
03/11/2005,05:57,1211.00,1211.00,1211.00,1211.00,0,1,1.00
03/11/2005,05:58,1211.25,1211.25,1211.25,1211.25,39,0,39.00
03/11/2005,06:01,1211.50,1211.50,1211.50,1211.50,1,0,1.00
03/11/2005,06:02,1211.50,1211.50,1211.50,1211.50,7,0,7.00
03/11/2005,06:03,1211.50,1211.50,1211.25,1211.50,4,1,5.00
03/11/2005,06:08,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/11/2005,06:09,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/11/2005,06:11,1211.50,1211.50,1211.25,1211.25,7,15,22.00
03/11/2005,06:12,1211.50,1211.75,1211.50,1211.75,146,0,146.00
03/11/2005,06:13,1211.75,1212.00,1211.75,1212.00,73,0,73.00
03/11/2005,06:15,1211.75,1211.75,1211.50,1211.50,0,53,53.00
03/11/2005,06:16,1211.50,1211.50,1211.50,1211.50,0,3,3.00
03/11/2005,06:17,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/11/2005,06:20,1211.75,1211.75,1211.75,1211.75,8,0,8.00
03/11/2005,06:21,1211.50,1211.75,1211.50,1211.75,10,1,11.00
03/11/2005,06:22,1211.75,1211.75,1211.75,1211.75,8,0,8.00
03/11/2005,06:23,1212.00,1212.00,1211.75,1212.00,25,1,26.00
03/11/2005,06:25,1211.75,1211.75,1211.75,1211.75,0,6,6.00
03/11/2005,06:26,1212.00,1212.00,1212.00,1212.00,15,0,15.00
03/11/2005,06:28,1212.00,1212.00,1212.00,1212.00,3,0,3.00
03/11/2005,06:31,1211.75,1212.00,1211.75,1212.00,56,1,57.00
03/11/2005,06:32,1212.00,1212.00,1212.00,1212.00,3,0,3.00
03/11/2005,06:33,1212.00,1212.00,1212.00,1212.00,3,0,3.00
03/11/2005,06:34,1212.25,1212.25,1212.25,1212.25,148,0,148.00
03/11/2005,06:35,1212.25,1212.25,1212.25,1212.25,24,0,24.00
03/11/2005,06:36,1212.25,1212.50,1212.25,1212.50,61,0,61.00
03/11/2005,06:37,1212.25,1212.25,1212.25,1212.25,0,34,34.00
03/11/2005,06:38,1212.25,1212.25,1212.25,1212.25,0,100,100.00
03/11/2005,06:39,1212.50,1212.50,1212.50,1212.50,7,0,7.00
03/11/2005,06:40,1212.25,1212.25,1212.25,1212.25,0,5,5.00
03/11/2005,06:41,1212.25,1212.25,1212.25,1212.25,0,97,97.00
03/11/2005,06:43,1212.25,1212.25,1212.25,1212.25,0,6,6.00
03/11/2005,06:44,1212.25,1212.25,1212.25,1212.25,0,8,8.00
03/11/2005,06:45,1212.25,1212.50,1212.25,1212.50,1,1,2.00
03/11/2005,06:48,1212.25,1212.25,1212.25,1212.25,0,7,7.00
03/11/2005,06:49,1212.25,1212.25,1212.00,1212.25,1,83,84.00
03/11/2005,06:50,1212.25,1212.25,1212.25,1212.25,1,0,1.00
03/11/2005,06:52,1212.00,1212.00,1212.00,1212.00,0,10,10.00
03/11/2005,06:53,1212.00,1212.00,1212.00,1212.00,0,8,8.00
03/11/2005,06:54,1211.75,1211.75,1211.50,1211.50,0,9,9.00
03/11/2005,06:55,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/11/2005,06:56,1211.75,1211.75,1211.75,1211.75,12,0,12.00
03/11/2005,06:57,1211.50,1211.50,1211.50,1211.50,0,7,7.00
03/11/2005,07:00,1212.00,1212.00,1212.00,1212.00,1,0,1.00
03/11/2005,07:01,1212.00,1212.00,1211.50,1211.50,2,6,8.00
03/11/2005,07:03,1212.00,1212.00,1212.00,1212.00,6,0,6.00
03/11/2005,07:04,1212.25,1212.25,1212.25,1212.25,1,0,1.00
03/11/2005,07:05,1212.00,1212.00,1212.00,1212.00,0,6,6.00
03/11/2005,07:06,1212.00,1212.00,1212.00,1212.00,0,1,1.00
03/11/2005,07:07,1212.00,1212.00,1211.75,1212.00,2,5,7.00
03/11/2005,07:08,1212.00,1212.00,1212.00,1212.00,14,0,14.00
03/11/2005,07:09,1212.00,1212.25,1212.00,1212.00,85,3,88.00
03/11/2005,07:10,1212.00,1212.00,1212.00,1212.00,0,11,11.00
03/11/2005,07:11,1211.75,1211.75,1211.75,1211.75,0,53,53.00
03/11/2005,07:12,1211.50,1211.50,1211.50,1211.50,0,1,1.00
03/11/2005,07:13,1211.50,1211.50,1211.25,1211.50,10,318,328.00
03/11/2005,07:14,1211.50,1211.50,1211.25,1211.25,3,7,10.00
03/11/2005,07:15,1211.25,1211.25,1211.00,1211.00,4,28,32.00
03/11/2005,07:16,1211.25,1211.25,1210.75,1211.00,6,6,12.00
03/11/2005,07:17,1211.00,1211.00,1211.00,1211.00,53,0,53.00
03/11/2005,07:18,1210.75,1210.75,1210.75,1210.75,0,42,42.00
03/11/2005,07:19,1210.75,1211.00,1210.75,1210.75,5,105,110.00
03/11/2005,07:21,1210.75,1210.75,1210.75,1210.75,0,10,10.00
03/11/2005,07:22,1210.75,1210.75,1210.75,1210.75,0,3,3.00
03/11/2005,07:23,1211.00,1211.00,1210.75,1211.00,22,19,41.00
03/11/2005,07:24,1211.00,1211.00,1211.00,1211.00,9,0,9.00
03/11/2005,07:25,1210.75,1210.75,1210.75,1210.75,0,136,136.00
03/11/2005,07:26,1210.75,1210.75,1210.75,1210.75,0,13,13.00
03/11/2005,07:27,1210.75,1210.75,1210.50,1210.50,0,13,13.00
03/11/2005,07:28,1210.50,1210.75,1210.50,1210.75,12,100,112.00
03/11/2005,07:29,1210.75,1211.00,1210.50,1210.50,19,18,37.00
03/11/2005,07:30,1210.75,1210.75,1210.75,1210.75,12,0,12.00
03/11/2005,07:31,1210.50,1210.50,1210.00,1210.50,157,170,327.00
03/11/2005,07:32,1210.50,1210.75,1210.25,1210.25,7,64,71.00
03/11/2005,07:33,1210.50,1210.50,1210.25,1210.25,127,85,212.00
03/11/2005,07:34,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/11/2005,07:35,1210.50,1210.75,1210.50,1210.75,23,0,23.00
03/11/2005,07:36,1210.75,1210.75,1210.50,1210.50,167,29,196.00
03/11/2005,07:37,1210.50,1210.50,1210.25,1210.50,4,6,10.00
03/11/2005,07:38,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/11/2005,07:39,1210.50,1210.50,1210.25,1210.25,2,6,8.00
03/11/2005,07:40,1210.25,1210.50,1210.00,1210.50,2,129,131.00
03/11/2005,07:41,1210.25,1210.25,1210.25,1210.25,0,103,103.00
03/11/2005,07:42,1210.25,1210.25,1210.00,1210.25,25,4,29.00
03/11/2005,07:43,1210.00,1210.00,1210.00,1210.00,0,17,17.00
03/11/2005,07:44,1210.00,1210.00,1209.75,1210.00,4,58,62.00
03/11/2005,07:45,1210.00,1210.00,1210.00,1210.00,15,0,15.00
03/11/2005,07:46,1210.00,1210.00,1209.75,1209.75,8,3,11.00
03/11/2005,07:47,1210.00,1210.00,1210.00,1210.00,54,0,54.00
03/11/2005,07:48,1209.75,1209.75,1209.50,1209.50,1,13,14.00
03/11/2005,07:49,1209.50,1209.50,1209.50,1209.50,0,8,8.00
03/11/2005,07:50,1209.50,1209.75,1209.50,1209.75,3,1,4.00
03/11/2005,07:51,1209.50,1209.50,1209.50,1209.50,0,68,68.00
03/11/2005,07:52,1209.25,1209.50,1209.25,1209.25,31,87,118.00
03/11/2005,07:53,1209.00,1209.00,1209.00,1209.00,0,255,255.00
03/11/2005,07:54,1209.00,1209.25,1209.00,1209.25,196,60,256.00
03/11/2005,07:55,1209.25,1209.50,1209.00,1209.25,33,102,135.00
03/11/2005,07:56,1209.00,1209.00,1208.25,1208.50,12,57,69.00
03/11/2005,07:57,1208.50,1208.75,1208.25,1208.25,14,8,22.00
03/11/2005,07:58,1208.25,1208.25,1208.00,1208.25,20,207,227.00
03/11/2005,07:59,1208.50,1208.75,1208.50,1208.50,49,1,50.00
03/11/2005,08:00,1208.75,1209.00,1208.75,1208.75,13,10,23.00
03/11/2005,08:01,1209.00,1209.50,1209.00,1209.50,99,6,105.00
03/11/2005,08:02,1209.25,1209.50,1209.25,1209.25,12,59,71.00
03/11/2005,08:03,1209.25,1209.50,1209.25,1209.50,28,45,73.00
03/11/2005,08:04,1209.75,1210.00,1209.50,1209.50,65,30,95.00
03/11/2005,08:05,1209.50,1209.50,1209.00,1209.00,0,69,69.00
03/11/2005,08:06,1209.00,1209.25,1209.00,1209.25,10,1,11.00
03/11/2005,08:07,1209.25,1209.50,1209.25,1209.25,20,1,21.00
03/11/2005,08:08,1209.50,1209.75,1209.50,1209.75,67,0,67.00
03/11/2005,08:09,1209.50,1209.75,1209.50,1209.75,7,1,8.00
03/11/2005,08:10,1209.75,1210.00,1209.50,1210.00,22,1,23.00
03/11/2005,08:11,1209.75,1209.75,1209.75,1209.75,0,3,3.00
03/11/2005,08:12,1209.75,1209.75,1209.75,1209.75,0,5,5.00
03/11/2005,08:13,1209.75,1209.75,1209.50,1209.50,0,32,32.00
03/11/2005,08:14,1209.25,1209.50,1209.25,1209.50,2,6,8.00
03/11/2005,08:15,1209.25,1209.25,1208.75,1209.00,1,18,19.00
03/11/2005,08:16,1209.00,1209.00,1208.50,1208.75,5,240,245.00
03/11/2005,08:17,1208.50,1208.50,1208.25,1208.50,1,34,35.00
03/11/2005,08:18,1208.25,1208.25,1208.25,1208.25,0,19,19.00
03/11/2005,08:19,1208.00,1208.50,1208.00,1208.50,45,3,48.00
03/11/2005,08:20,1208.75,1208.75,1208.75,1208.75,68,0,68.00
03/11/2005,08:21,1209.00,1209.00,1209.00,1209.00,135,0,135.00
03/11/2005,08:22,1209.00,1209.00,1209.00,1209.00,106,0,106.00
03/11/2005,08:23,1209.00,1209.50,1209.00,1209.50,18,0,18.00
03/11/2005,08:24,1209.50,1210.00,1209.50,1210.00,43,0,43.00
03/11/2005,08:25,1209.75,1210.00,1209.75,1209.75,31,13,44.00
03/11/2005,08:26,1210.00,1210.00,1209.75,1210.00,28,1,29.00
03/11/2005,08:27,1210.00,1210.25,1209.50,1209.50,10,10,20.00
03/11/2005,08:28,1209.75,1209.75,1209.50,1209.75,221,4,225.00
03/11/2005,08:29,1209.75,1209.75,1209.00,1209.25,66,18,84.00
03/11/2005,08:30,1209.25,1210.00,1209.25,1210.00,90,0,90.00
03/11/2005,08:31,1210.00,1210.25,1209.75,1210.00,269,266,535.00
03/11/2005,08:32,1210.00,1210.00,1209.50,1209.50,94,46,140.00
03/11/2005,08:33,1209.50,1209.50,1209.25,1209.25,22,116,138.00
03/11/2005,08:34,1209.25,1209.75,1209.25,1209.50,216,49,265.00
03/11/2005,08:35,1209.50,1209.75,1209.25,1209.25,40,230,270.00
03/11/2005,08:36,1209.25,1209.50,1208.25,1208.75,20,240,260.00
03/11/2005,08:37,1208.75,1208.75,1208.25,1208.50,96,95,191.00
03/11/2005,08:38,1208.50,1208.75,1207.50,1207.50,51,646,697.00
03/11/2005,08:39,1207.50,1208.00,1207.50,1207.75,23,104,127.00
03/11/2005,08:40,1207.75,1208.25,1207.50,1208.25,105,80,185.00
03/11/2005,08:41,1208.25,1208.75,1208.25,1208.25,463,196,659.00
03/11/2005,08:42,1208.50,1208.50,1208.50,1208.50,99,0,99.00
03/11/2005,08:43,1208.50,1208.75,1208.50,1208.75,101,1,102.00
03/11/2005,08:44,1208.75,1209.50,1208.75,1209.25,69,36,105.00
03/11/2005,08:45,1209.00,1209.25,1209.00,1209.25,55,96,151.00
03/11/2005,08:46,1209.50,1209.50,1209.00,1209.25,204,75,279.00
03/11/2005,08:47,1209.25,1209.75,1209.25,1209.75,89,8,97.00
03/11/2005,08:48,1209.50,1210.00,1209.50,1209.75,124,59,183.00
03/11/2005,08:49,1210.00,1210.25,1209.50,1210.00,144,34,178.00
03/11/2005,08:50,1210.00,1210.75,1210.00,1210.75,496,41,537.00
03/11/2005,08:51,1210.75,1211.00,1210.50,1211.00,111,113,224.00
03/11/2005,08:52,1211.00,1211.50,1211.00,1211.25,583,36,619.00
03/11/2005,08:53,1211.25,1211.50,1211.00,1211.50,188,87,275.00
03/11/2005,08:54,1211.75,1213.00,1211.50,1212.75,552,65,617.00
03/11/2005,08:55,1212.50,1213.75,1212.25,1213.75,453,91,544.00
03/11/2005,08:56,1213.50,1214.00,1213.25,1213.50,210,220,430.00
03/11/2005,08:57,1213.25,1213.50,1213.00,1213.00,35,163,198.00
03/11/2005,08:58,1213.00,1213.25,1212.75,1212.75,31,96,127.00
03/11/2005,08:59,1212.75,1213.00,1212.75,1213.00,27,44,71.00
03/11/2005,09:00,1212.75,1212.75,1212.25,1212.25,34,493,527.00
03/11/2005,09:01,1212.50,1212.75,1212.25,1212.50,70,31,101.00
03/11/2005,09:02,1212.50,1212.50,1212.25,1212.50,17,6,23.00
03/11/2005,09:03,1212.50,1212.75,1212.25,1212.50,99,298,397.00
03/11/2005,09:04,1212.50,1213.00,1212.50,1212.75,63,90,153.00
03/11/2005,09:05,1212.50,1212.50,1212.25,1212.25,126,102,228.00
03/11/2005,09:06,1212.50,1212.50,1211.75,1212.00,7,135,142.00
03/11/2005,09:07,1211.75,1211.75,1211.25,1211.25,8,119,127.00
03/11/2005,09:08,1211.25,1211.25,1210.75,1210.75,2,214,216.00
03/11/2005,09:09,1210.75,1211.00,1210.25,1210.50,7,445,452.00
03/11/2005,09:10,1210.50,1210.50,1209.75,1209.75,218,258,476.00
03/11/2005,09:11,1210.00,1210.50,1210.00,1210.25,92,24,116.00
03/11/2005,09:12,1210.25,1210.50,1210.00,1210.25,135,21,156.00
03/11/2005,09:13,1210.50,1210.50,1210.25,1210.25,1,103,104.00
03/11/2005,09:14,1210.25,1210.25,1210.00,1210.25,14,182,196.00
03/11/2005,09:15,1210.00,1210.00,1209.00,1209.00,69,283,352.00
03/11/2005,09:16,1209.00,1209.25,1208.25,1208.25,35,291,326.00
03/11/2005,09:17,1208.25,1208.50,1207.50,1207.50,58,367,425.00
03/11/2005,09:18,1207.50,1207.75,1207.50,1207.75,141,203,344.00
03/11/2005,09:19,1208.00,1208.00,1207.50,1207.75,153,259,412.00
03/11/2005,09:20,1208.00,1208.75,1208.00,1208.75,143,0,143.00
03/11/2005,09:21,1208.75,1208.75,1208.00,1208.00,6,400,406.00
03/11/2005,09:22,1208.00,1208.50,1207.75,1208.50,107,7,114.00
03/11/2005,09:23,1208.50,1208.75,1208.25,1208.25,68,197,265.00
03/11/2005,09:24,1208.50,1209.25,1208.25,1209.25,126,10,136.00
03/11/2005,09:25,1209.25,1209.50,1209.00,1209.00,54,64,118.00
03/11/2005,09:26,1209.25,1209.25,1209.00,1209.00,77,2,79.00
03/11/2005,09:27,1209.00,1209.25,1208.75,1208.75,4,110,114.00
03/11/2005,09:28,1208.75,1209.00,1208.25,1209.00,33,111,144.00
03/11/2005,09:29,1208.75,1209.00,1208.75,1208.75,1,63,64.00
03/11/2005,09:30,1209.00,1209.00,1208.75,1208.75,12,3,15.00
03/11/2005,09:31,1208.75,1209.00,1208.25,1209.00,231,257,488.00
03/11/2005,09:32,1209.00,1209.25,1209.00,1209.25,110,3,113.00
03/11/2005,09:33,1209.25,1209.25,1209.00,1209.00,1,14,15.00
03/11/2005,09:34,1209.00,1209.00,1208.00,1208.00,0,216,216.00
03/11/2005,09:35,1208.00,1208.25,1207.75,1208.00,413,119,532.00
03/11/2005,09:36,1208.00,1208.75,1208.00,1208.50,37,25,62.00
03/11/2005,09:37,1208.50,1208.50,1208.00,1208.00,3,66,69.00
03/11/2005,09:38,1208.00,1208.00,1207.25,1207.50,181,289,470.00
03/11/2005,09:39,1207.75,1208.00,1207.50,1208.00,412,5,417.00
03/11/2005,09:40,1208.25,1209.25,1208.00,1209.00,426,58,484.00
03/11/2005,09:41,1209.00,1209.25,1208.75,1209.25,50,96,146.00
03/11/2005,09:42,1209.00,1209.25,1208.25,1208.50,292,194,486.00
03/11/2005,09:43,1208.75,1209.00,1208.75,1208.75,53,1,54.00
03/11/2005,09:44,1208.75,1209.00,1208.75,1208.75,2,80,82.00
03/11/2005,09:45,1208.75,1208.75,1208.25,1208.25,2,154,156.00
03/11/2005,09:46,1208.25,1208.50,1207.50,1207.50,15,154,169.00
03/11/2005,09:47,1207.50,1209.25,1207.50,1209.00,702,57,759.00
03/11/2005,09:48,1209.00,1209.00,1208.50,1208.50,0,63,63.00
03/11/2005,09:49,1208.50,1208.75,1208.25,1208.50,47,77,124.00
03/11/2005,09:50,1208.50,1208.75,1208.00,1208.00,119,131,250.00
03/11/2005,09:51,1208.00,1208.00,1207.75,1207.75,1,160,161.00
03/11/2005,09:52,1207.50,1207.50,1206.50,1207.00,383,607,990.00
03/11/2005,09:53,1207.00,1208.00,1206.75,1207.25,297,280,577.00
03/11/2005,09:54,1207.00,1207.00,1205.75,1206.50,580,450,1030.00
03/11/2005,09:55,1206.50,1206.50,1204.75,1205.00,550,534,1084.00
03/11/2005,09:56,1205.00,1205.75,1204.75,1205.75,369,115,484.00
03/11/2005,09:57,1205.25,1205.25,1203.75,1204.75,394,418,812.00
03/11/2005,09:58,1204.50,1206.00,1204.50,1205.75,651,115,766.00
03/11/2005,09:59,1206.00,1206.00,1205.25,1205.25,43,186,229.00
03/11/2005,10:00,1205.25,1205.50,1205.00,1205.25,60,212,272.00
03/11/2005,10:01,1205.00,1205.50,1204.75,1205.25,91,293,384.00
03/11/2005,10:02,1205.50,1205.75,1205.50,1205.50,615,1,616.00
03/11/2005,10:03,1205.50,1206.00,1205.50,1205.75,377,19,396.00
03/11/2005,10:04,1205.75,1205.75,1205.25,1205.25,50,297,347.00
03/11/2005,10:05,1205.25,1205.50,1204.75,1204.75,26,310,336.00
03/11/2005,10:06,1204.50,1205.00,1204.50,1204.75,98,56,154.00
03/11/2005,10:07,1204.75,1205.00,1204.50,1205.00,197,38,235.00
03/11/2005,10:08,1205.00,1205.50,1204.75,1205.50,271,2,273.00
03/11/2005,10:09,1205.50,1205.50,1205.25,1205.25,58,112,170.00
03/11/2005,10:10,1205.25,1205.75,1205.25,1205.75,106,63,169.00
03/11/2005,10:11,1205.75,1206.25,1205.50,1205.50,116,101,217.00
03/11/2005,10:12,1205.75,1205.75,1205.75,1205.75,6,0,6.00
03/11/2005,10:13,1205.75,1205.75,1204.75,1205.25,141,95,236.00
03/11/2005,10:14,1205.50,1205.50,1205.00,1205.25,109,108,217.00
03/11/2005,10:15,1205.00,1205.25,1204.50,1205.00,176,135,311.00
03/11/2005,10:16,1205.25,1205.75,1205.00,1205.25,166,14,180.00
03/11/2005,10:17,1205.25,1205.75,1205.25,1205.50,43,68,111.00
03/11/2005,10:18,1205.50,1205.75,1205.50,1205.75,10,99,109.00
03/11/2005,10:19,1206.00,1207.00,1206.00,1207.00,280,26,306.00
03/11/2005,10:20,1207.00,1207.00,1206.75,1206.75,127,62,189.00
03/11/2005,10:21,1206.75,1206.75,1206.50,1206.75,8,12,20.00
03/11/2005,10:22,1206.50,1206.75,1206.50,1206.75,60,1,61.00
03/11/2005,10:23,1206.50,1206.75,1206.25,1206.75,86,115,201.00
03/11/2005,10:24,1206.75,1207.00,1206.50,1206.50,42,6,48.00
03/11/2005,10:25,1206.50,1206.50,1206.25,1206.25,32,46,78.00
03/11/2005,10:26,1206.00,1206.00,1205.75,1205.75,0,138,138.00
03/11/2005,10:27,1206.00,1206.25,1205.75,1206.25,78,15,93.00
03/11/2005,10:28,1206.25,1206.50,1205.75,1205.75,67,69,136.00
03/11/2005,10:29,1206.00,1206.00,1205.25,1205.75,46,86,132.00
03/11/2005,10:30,1205.50,1205.75,1205.50,1205.75,379,44,423.00
03/11/2005,10:31,1206.00,1206.25,1205.75,1205.75,82,45,127.00
03/11/2005,10:32,1205.50,1206.00,1205.25,1205.75,203,83,286.00
03/11/2005,10:33,1205.50,1205.75,1205.50,1205.75,8,17,25.00
03/11/2005,10:34,1205.75,1205.75,1205.50,1205.50,16,4,20.00
03/11/2005,10:35,1205.50,1205.50,1205.25,1205.50,14,119,133.00
03/11/2005,10:36,1205.50,1205.50,1205.50,1205.50,91,0,91.00
03/11/2005,10:37,1205.50,1205.75,1205.50,1205.75,31,0,31.00
03/11/2005,10:38,1205.75,1206.25,1205.50,1205.50,30,138,168.00
03/11/2005,10:39,1205.50,1205.75,1205.25,1205.50,12,314,326.00
03/11/2005,10:40,1205.50,1205.50,1205.25,1205.25,103,71,174.00
03/11/2005,10:41,1205.25,1205.75,1205.25,1205.50,41,16,57.00
03/11/2005,10:42,1205.50,1205.50,1205.25,1205.25,0,17,17.00
03/11/2005,10:43,1205.25,1205.75,1205.25,1205.75,48,1,49.00
03/11/2005,10:44,1205.50,1206.50,1205.50,1206.50,76,16,92.00
03/11/2005,10:45,1206.50,1206.50,1206.00,1206.25,10,53,63.00
03/11/2005,10:46,1206.00,1206.75,1206.00,1206.50,36,27,63.00
03/11/2005,10:47,1206.25,1206.75,1206.25,1206.50,11,28,39.00
03/11/2005,10:48,1206.50,1206.50,1206.25,1206.50,1,44,45.00
03/11/2005,10:49,1206.50,1206.50,1206.25,1206.25,12,10,22.00
03/11/2005,10:50,1206.00,1206.00,1206.00,1206.00,0,93,93.00
03/11/2005,10:51,1205.75,1205.75,1205.50,1205.75,21,104,125.00
03/11/2005,10:52,1205.75,1205.75,1205.75,1205.75,7,0,7.00
03/11/2005,10:53,1205.75,1206.25,1205.75,1206.00,25,7,32.00
03/11/2005,10:54,1206.00,1206.25,1206.00,1206.25,6,26,32.00
03/11/2005,10:55,1206.25,1206.50,1206.25,1206.50,14,0,14.00
03/11/2005,10:56,1206.50,1206.50,1206.25,1206.25,2,30,32.00
03/11/2005,10:57,1206.25,1206.25,1206.00,1206.00,2,34,36.00
03/11/2005,10:58,1206.25,1206.25,1206.25,1206.25,2,0,2.00
03/11/2005,10:59,1206.25,1206.25,1206.25,1206.25,28,0,28.00
03/11/2005,11:00,1206.00,1206.25,1205.50,1205.75,24,33,57.00
03/11/2005,11:01,1205.75,1205.75,1205.25,1205.25,81,143,224.00
03/11/2005,11:02,1205.25,1205.50,1205.25,1205.50,11,5,16.00
03/11/2005,11:03,1205.75,1205.75,1205.50,1205.50,7,43,50.00
03/11/2005,11:04,1205.50,1205.50,1205.25,1205.25,0,84,84.00
03/11/2005,11:05,1205.25,1205.25,1204.50,1204.75,89,194,283.00
03/11/2005,11:06,1204.75,1205.25,1204.75,1205.25,59,1,60.00
03/11/2005,11:07,1205.00,1205.25,1205.00,1205.00,30,48,78.00
03/11/2005,11:08,1205.00,1205.00,1204.75,1204.75,25,79,104.00
03/11/2005,11:09,1204.75,1205.00,1204.50,1204.75,29,157,186.00
03/11/2005,11:10,1204.75,1205.00,1204.75,1204.75,5,5,10.00
03/11/2005,11:11,1204.75,1204.75,1204.25,1204.25,45,325,370.00
03/11/2005,11:12,1204.25,1204.75,1204.00,1204.75,88,37,125.00
03/11/2005,11:13,1205.25,1205.75,1205.25,1205.50,211,28,239.00
03/11/2005,11:14,1205.25,1205.50,1205.25,1205.50,3,5,8.00
03/11/2005,11:15,1205.50,1205.50,1205.00,1205.00,1,39,40.00
03/11/2005,11:16,1205.25,1205.25,1205.25,1205.25,242,0,242.00
03/11/2005,11:17,1205.50,1205.75,1205.50,1205.50,114,11,125.00
03/11/2005,11:18,1205.75,1205.75,1205.50,1205.50,2,1,3.00
03/11/2005,11:19,1205.50,1205.75,1205.50,1205.50,3,19,22.00
03/11/2005,11:20,1205.50,1205.50,1205.50,1205.50,0,5,5.00
03/11/2005,11:21,1205.50,1205.75,1205.50,1205.75,5,5,10.00
03/11/2005,11:22,1205.75,1206.00,1205.75,1205.75,75,10,85.00
03/11/2005,11:23,1206.00,1206.00,1206.00,1206.00,14,0,14.00
03/11/2005,11:24,1206.00,1206.00,1206.00,1206.00,36,0,36.00
03/11/2005,11:25,1206.00,1206.00,1206.00,1206.00,3,0,3.00
03/11/2005,11:26,1205.75,1206.00,1205.75,1205.75,200,41,241.00
03/11/2005,11:27,1206.00,1206.25,1206.00,1206.00,28,42,70.00
03/11/2005,11:28,1206.00,1206.25,1206.00,1206.25,12,7,19.00
03/11/2005,11:29,1206.00,1206.50,1206.00,1206.25,59,167,226.00
03/11/2005,11:30,1206.50,1206.50,1206.00,1206.00,3,27,30.00
03/11/2005,11:31,1206.00,1206.25,1206.00,1206.00,20,18,38.00
03/11/2005,11:32,1206.00,1206.50,1205.75,1206.50,70,5,75.00
03/11/2005,11:33,1206.75,1206.75,1206.25,1206.25,2,25,27.00
03/11/2005,11:34,1206.25,1206.25,1206.25,1206.25,0,12,12.00
03/11/2005,11:35,1206.25,1206.50,1206.25,1206.50,100,1,101.00
03/11/2005,11:36,1206.25,1206.25,1206.25,1206.25,0,6,6.00
03/11/2005,11:37,1206.00,1206.00,1206.00,1206.00,0,51,51.00
03/11/2005,11:38,1206.00,1206.00,1206.00,1206.00,0,8,8.00
03/11/2005,11:39,1206.25,1206.25,1206.00,1206.25,70,1,71.00
03/11/2005,11:40,1206.25,1206.25,1206.00,1206.00,90,16,106.00
03/11/2005,11:41,1206.00,1206.00,1206.00,1206.00,0,162,162.00
03/11/2005,11:42,1206.00,1206.00,1206.00,1206.00,0,1,1.00
03/11/2005,11:43,1206.25,1206.25,1206.00,1206.25,55,2,57.00
03/11/2005,11:44,1206.25,1206.50,1206.25,1206.25,52,2,54.00
03/11/2005,11:45,1206.50,1206.50,1206.25,1206.25,2,3,5.00
03/11/2005,11:46,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/11/2005,11:47,1206.50,1206.50,1206.50,1206.50,12,0,12.00
03/11/2005,11:48,1206.50,1206.50,1206.25,1206.50,5,1,6.00
03/11/2005,11:49,1206.50,1206.75,1206.50,1206.75,78,1,79.00
03/11/2005,11:50,1206.75,1207.25,1206.75,1207.25,122,1,123.00
03/11/2005,11:51,1207.25,1207.25,1207.00,1207.00,1,18,19.00
03/11/2005,11:52,1206.75,1206.75,1206.50,1206.50,0,54,54.00
03/11/2005,11:53,1206.75,1207.00,1206.75,1206.75,50,2,52.00
03/11/2005,11:54,1207.00,1207.00,1206.50,1206.50,5,19,24.00
03/11/2005,11:55,1206.75,1206.75,1206.50,1206.75,3,12,15.00
03/11/2005,11:56,1206.50,1206.50,1206.25,1206.25,0,46,46.00
03/11/2005,11:57,1206.25,1206.25,1206.00,1206.00,1,93,94.00
03/11/2005,11:58,1206.00,1206.00,1205.50,1205.50,1,222,223.00
03/11/2005,11:59,1205.50,1205.50,1205.25,1205.50,2,116,118.00
03/11/2005,12:00,1205.50,1205.50,1205.25,1205.50,64,16,80.00
03/11/2005,12:01,1205.25,1205.75,1205.25,1205.50,19,13,32.00
03/11/2005,12:02,1205.50,1205.75,1205.50,1205.50,17,53,70.00
03/11/2005,12:03,1205.50,1205.50,1205.50,1205.50,0,54,54.00
03/11/2005,12:04,1205.75,1205.75,1205.00,1205.00,11,65,76.00
03/11/2005,12:05,1205.00,1205.50,1205.00,1205.25,11,71,82.00
03/11/2005,12:06,1205.50,1206.00,1205.50,1206.00,62,0,62.00
03/11/2005,12:07,1206.00,1206.50,1206.00,1206.50,95,2,97.00
03/11/2005,12:08,1206.25,1206.50,1206.25,1206.25,13,10,23.00
03/11/2005,12:09,1206.25,1206.25,1206.25,1206.25,0,4,4.00
03/11/2005,12:10,1206.25,1206.25,1205.50,1205.50,22,179,201.00
03/11/2005,12:11,1205.75,1205.75,1205.50,1205.50,6,3,9.00
03/11/2005,12:12,1205.75,1205.75,1205.50,1205.50,19,10,29.00
03/11/2005,12:13,1205.50,1205.50,1205.50,1205.50,0,23,23.00
03/11/2005,12:14,1205.50,1205.50,1205.25,1205.50,4,32,36.00
03/11/2005,12:15,1205.50,1205.50,1205.50,1205.50,4,0,4.00
03/11/2005,12:16,1205.25,1205.50,1205.25,1205.50,18,25,43.00
03/11/2005,12:17,1205.50,1205.50,1205.25,1205.25,4,42,46.00
03/11/2005,12:18,1205.50,1205.50,1205.25,1205.50,199,30,229.00
03/11/2005,12:19,1205.75,1205.75,1205.50,1205.50,85,34,119.00
03/11/2005,12:20,1205.50,1205.50,1205.00,1205.25,21,37,58.00
03/11/2005,12:21,1205.25,1205.25,1205.25,1205.25,16,0,16.00
03/11/2005,12:22,1205.25,1205.50,1205.00,1205.25,8,42,50.00
03/11/2005,12:23,1205.50,1205.50,1205.25,1205.25,5,46,51.00
03/11/2005,12:24,1205.50,1205.50,1205.25,1205.25,8,7,15.00
03/11/2005,12:25,1205.25,1205.25,1205.00,1205.00,4,12,16.00
03/11/2005,12:26,1205.00,1205.50,1205.00,1205.50,25,1,26.00
03/11/2005,12:27,1205.50,1205.50,1205.50,1205.50,4,0,4.00
03/11/2005,12:28,1205.50,1205.50,1205.25,1205.50,9,4,13.00
03/11/2005,12:29,1205.50,1205.50,1205.50,1205.50,3,0,3.00
03/11/2005,12:30,1205.50,1205.50,1205.25,1205.25,53,1,54.00
03/11/2005,12:31,1205.25,1205.50,1205.25,1205.25,11,20,31.00
03/11/2005,12:32,1205.50,1205.50,1205.25,1205.25,52,26,78.00
03/11/2005,12:33,1205.25,1205.50,1205.25,1205.50,1,103,104.00
03/11/2005,12:34,1205.25,1205.25,1205.00,1205.00,0,16,16.00
03/11/2005,12:35,1205.25,1205.25,1205.00,1205.25,30,1,31.00
03/11/2005,12:36,1205.25,1205.25,1205.25,1205.25,2,0,2.00
03/11/2005,12:37,1205.25,1205.25,1205.25,1205.25,9,0,9.00
03/11/2005,12:38,1205.50,1205.50,1205.00,1205.25,3,45,48.00
03/11/2005,12:39,1205.00,1205.25,1204.75,1205.00,3,14,17.00
03/11/2005,12:40,1205.25,1205.50,1205.00,1205.25,52,10,62.00
03/11/2005,12:41,1205.25,1205.25,1205.00,1205.00,0,15,15.00
03/11/2005,12:42,1205.25,1205.25,1205.25,1205.25,1,0,1.00
03/11/2005,12:43,1205.00,1205.00,1204.25,1204.25,1,105,106.00
03/11/2005,12:44,1204.25,1204.50,1204.25,1204.25,60,72,132.00
03/11/2005,12:45,1204.50,1204.50,1203.25,1203.75,77,612,689.00
03/11/2005,12:46,1203.50,1203.50,1202.50,1202.50,53,712,765.00
03/11/2005,12:47,1202.50,1202.50,1202.00,1202.25,32,307,339.00
03/11/2005,12:48,1202.25,1202.50,1202.00,1202.25,43,22,65.00
03/11/2005,12:49,1202.25,1202.25,1202.00,1202.00,64,263,327.00
03/11/2005,12:50,1202.00,1202.25,1201.50,1201.50,85,437,522.00
03/11/2005,12:51,1201.50,1201.75,1201.25,1201.50,216,249,465.00
03/11/2005,12:52,1201.75,1202.25,1201.50,1202.25,226,4,230.00
03/11/2005,12:53,1202.00,1203.00,1202.00,1202.25,149,74,223.00
03/11/2005,12:54,1202.25,1202.50,1202.25,1202.50,19,11,30.00
03/11/2005,12:55,1202.50,1202.75,1202.25,1202.50,77,8,85.00
03/11/2005,12:56,1202.50,1202.50,1202.50,1202.50,0,41,41.00
03/11/2005,12:57,1202.25,1202.25,1201.75,1201.75,12,141,153.00
03/11/2005,12:58,1201.75,1202.00,1201.75,1201.75,90,35,125.00
03/11/2005,12:59,1202.25,1202.25,1201.75,1201.75,2,49,51.00
03/11/2005,13:00,1201.50,1201.50,1200.50,1201.00,249,229,478.00
03/11/2005,13:01,1201.00,1202.25,1201.00,1202.25,119,51,170.00
03/11/2005,13:02,1202.25,1202.25,1201.50,1201.75,15,13,28.00
03/11/2005,13:03,1201.50,1202.00,1201.50,1201.75,7,37,44.00
03/11/2005,13:04,1201.75,1202.50,1201.75,1202.25,241,101,342.00
03/11/2005,13:05,1202.00,1202.25,1202.00,1202.00,14,8,22.00
03/11/2005,13:06,1202.00,1202.50,1202.00,1202.25,15,75,90.00
03/11/2005,13:07,1202.50,1202.75,1202.25,1202.50,52,30,82.00
03/11/2005,13:08,1202.25,1202.75,1202.25,1202.75,75,6,81.00
03/11/2005,13:09,1202.75,1202.75,1202.25,1202.50,40,97,137.00
03/11/2005,13:10,1202.50,1202.50,1202.25,1202.25,20,3,23.00
03/11/2005,13:11,1202.50,1203.00,1202.50,1203.00,18,1,19.00
03/11/2005,13:12,1203.00,1203.00,1202.50,1202.50,3,17,20.00
03/11/2005,13:13,1202.75,1202.75,1202.50,1202.50,21,32,53.00
03/11/2005,13:14,1202.50,1202.75,1202.50,1202.75,106,16,122.00
03/11/2005,13:15,1203.00,1203.25,1202.75,1202.75,177,14,191.00
03/11/2005,13:16,1202.75,1202.75,1202.75,1202.75,0,17,17.00
03/11/2005,13:17,1203.00,1203.25,1203.00,1203.25,13,0,13.00
03/11/2005,13:18,1203.25,1204.00,1203.25,1204.00,214,1,215.00
03/11/2005,13:19,1204.00,1204.00,1203.25,1203.25,1,44,45.00
03/11/2005,13:20,1203.25,1203.50,1203.00,1203.00,50,9,59.00
03/11/2005,13:21,1203.25,1203.25,1203.00,1203.00,6,28,34.00
03/11/2005,13:22,1203.00,1203.25,1203.00,1203.00,2,20,22.00
03/11/2005,13:23,1202.75,1203.00,1202.50,1202.50,17,81,98.00
03/11/2005,13:24,1202.75,1203.50,1202.75,1203.25,123,7,130.00
03/11/2005,13:25,1203.25,1203.25,1203.00,1203.25,11,55,66.00
03/11/2005,13:26,1203.25,1203.50,1203.25,1203.50,91,0,91.00
03/11/2005,13:27,1203.50,1203.50,1203.50,1203.50,258,0,258.00
03/11/2005,13:28,1203.75,1203.75,1203.00,1203.00,4,55,59.00
03/11/2005,13:29,1203.00,1203.00,1202.75,1203.00,60,12,72.00
03/11/2005,13:30,1203.00,1203.00,1203.00,1203.00,1,0,1.00
03/11/2005,13:31,1203.00,1203.00,1203.00,1203.00,106,0,106.00
03/11/2005,13:32,1203.25,1203.50,1203.25,1203.50,38,0,38.00
03/11/2005,13:33,1203.25,1203.25,1203.00,1203.00,0,32,32.00
03/11/2005,13:34,1203.00,1203.00,1203.00,1203.00,0,4,4.00
03/11/2005,13:35,1203.00,1203.00,1202.75,1202.75,0,141,141.00
03/11/2005,13:36,1202.75,1202.75,1202.50,1202.50,0,9,9.00
03/11/2005,13:37,1202.50,1202.75,1202.25,1202.25,51,41,92.00
03/11/2005,13:38,1202.25,1202.75,1202.25,1202.50,97,12,109.00
03/11/2005,13:39,1202.50,1202.50,1202.25,1202.25,0,39,39.00
03/11/2005,13:40,1202.25,1202.25,1202.00,1202.25,5,36,41.00
03/11/2005,13:41,1202.50,1202.50,1202.25,1202.25,62,10,72.00
03/11/2005,13:42,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/11/2005,13:43,1202.50,1202.50,1202.00,1202.25,10,10,20.00
03/11/2005,13:44,1202.00,1202.00,1201.75,1202.00,7,23,30.00
03/11/2005,13:45,1202.00,1202.00,1202.00,1202.00,51,0,51.00
03/11/2005,13:46,1202.25,1202.25,1202.00,1202.25,9,12,21.00
03/11/2005,13:47,1202.25,1202.25,1202.00,1202.00,3,6,9.00
03/11/2005,13:48,1202.00,1202.00,1202.00,1202.00,0,13,13.00
03/11/2005,13:49,1202.00,1202.25,1202.00,1202.25,24,1,25.00
03/11/2005,13:50,1202.25,1202.25,1201.75,1201.75,9,19,28.00
03/11/2005,13:51,1202.00,1202.00,1201.25,1201.25,292,101,393.00
03/11/2005,13:52,1201.25,1201.25,1200.75,1201.00,102,102,204.00
03/11/2005,13:53,1200.75,1201.00,1200.25,1200.75,226,137,363.00
03/11/2005,13:54,1201.00,1201.50,1201.00,1201.50,253,44,297.00
03/11/2005,13:55,1201.50,1202.25,1199.75,1199.75,40,441,481.00
03/11/2005,13:56,1199.75,1200.25,1199.50,1200.00,432,146,578.00
03/11/2005,13:57,1199.75,1200.50,1199.75,1200.50,106,60,166.00
03/11/2005,13:58,1200.50,1200.50,1200.25,1200.25,69,17,86.00
03/11/2005,13:59,1200.25,1200.50,1200.25,1200.25,3,50,53.00
03/11/2005,14:00,1200.50,1200.50,1200.25,1200.25,61,3,64.00
03/11/2005,14:01,1200.50,1200.50,1199.75,1199.75,6,185,191.00
03/11/2005,14:02,1199.75,1200.00,1198.50,1198.75,79,220,299.00
03/11/2005,14:03,1198.75,1199.00,1198.00,1198.50,128,315,443.00
03/11/2005,14:04,1198.25,1198.50,1198.25,1198.50,161,213,374.00
03/11/2005,14:05,1198.75,1199.25,1198.25,1198.50,234,135,369.00
03/11/2005,14:06,1198.50,1199.50,1198.25,1199.50,78,11,89.00
03/11/2005,14:07,1199.50,1199.50,1199.00,1199.25,20,134,154.00
03/11/2005,14:08,1199.50,1199.50,1199.25,1199.25,52,32,84.00
03/11/2005,14:09,1199.50,1199.75,1199.00,1199.25,18,71,89.00
03/11/2005,14:10,1199.00,1199.75,1199.00,1199.50,146,9,155.00
03/11/2005,14:11,1199.75,1199.75,1199.50,1199.50,116,3,119.00
03/11/2005,14:12,1199.50,1199.50,1199.25,1199.50,4,64,68.00
03/11/2005,14:13,1199.50,1200.50,1199.25,1200.25,574,6,580.00
03/11/2005,14:14,1200.25,1200.50,1200.00,1200.00,2,77,79.00
03/11/2005,14:15,1200.00,1200.25,1200.00,1200.00,40,35,75.00
03/11/2005,14:16,1200.00,1200.00,1199.75,1199.75,0,96,96.00
03/11/2005,14:17,1199.75,1199.75,1199.50,1199.75,3,27,30.00
03/11/2005,14:18,1199.75,1199.75,1199.75,1199.75,154,0,154.00
03/11/2005,14:19,1200.00,1200.00,1199.75,1200.00,35,1,36.00
03/11/2005,14:20,1199.75,1199.75,1199.00,1199.50,7,390,397.00
03/11/2005,14:21,1199.50,1199.50,1199.00,1199.00,2,158,160.00
03/11/2005,14:22,1199.25,1199.25,1198.50,1199.25,136,105,241.00
03/11/2005,14:23,1199.50,1199.50,1198.75,1199.00,14,66,80.00
03/11/2005,14:24,1198.75,1199.25,1198.75,1199.00,44,449,493.00
03/11/2005,14:25,1199.00,1199.00,1199.00,1199.00,0,306,306.00
03/11/2005,14:26,1199.25,1200.00,1199.25,1200.00,365,11,376.00
03/11/2005,14:27,1200.00,1200.00,1199.50,1199.50,88,130,218.00
03/11/2005,14:28,1199.50,1199.50,1199.25,1199.25,0,86,86.00
03/11/2005,14:29,1199.25,1199.50,1199.25,1199.50,67,3,70.00
03/11/2005,14:30,1199.50,1199.75,1199.50,1199.75,128,0,128.00
03/11/2005,14:31,1199.50,1199.75,1199.50,1199.75,49,85,134.00
03/11/2005,14:32,1200.00,1200.00,1198.75,1198.75,28,412,440.00
03/11/2005,14:33,1199.00,1199.50,1199.00,1199.25,38,80,118.00
03/11/2005,14:34,1199.00,1199.25,1199.00,1199.00,3,68,71.00
03/11/2005,14:35,1199.00,1199.25,1198.75,1199.25,20,41,61.00
03/11/2005,14:36,1199.50,1200.00,1199.50,1200.00,133,0,133.00
03/11/2005,14:37,1200.00,1200.00,1199.50,1199.50,20,113,133.00
03/11/2005,14:38,1199.75,1200.25,1199.50,1200.25,58,45,103.00
03/11/2005,14:39,1200.00,1200.25,1200.00,1200.00,7,41,48.00
03/11/2005,14:40,1200.00,1200.25,1200.00,1200.25,15,8,23.00
03/11/2005,14:41,1200.25,1200.25,1199.75,1199.75,5,345,350.00
03/11/2005,14:42,1199.50,1200.25,1199.50,1200.25,196,9,205.00
03/11/2005,14:43,1200.00,1200.25,1200.00,1200.25,6,13,19.00
03/11/2005,14:44,1200.00,1200.25,1200.00,1200.25,26,67,93.00
03/11/2005,14:45,1200.00,1200.50,1200.00,1200.25,32,24,56.00
03/11/2005,14:46,1200.25,1200.75,1200.25,1200.25,44,93,137.00
03/11/2005,14:47,1200.25,1201.50,1200.00,1201.50,342,138,480.00
03/11/2005,14:48,1201.75,1201.75,1201.00,1201.50,17,273,290.00
03/11/2005,14:49,1201.50,1202.00,1201.50,1201.75,172,6,178.00
03/11/2005,14:50,1201.75,1202.00,1201.50,1201.50,20,129,149.00
03/11/2005,14:51,1201.25,1201.75,1201.25,1201.50,23,77,100.00
03/11/2005,14:52,1201.50,1201.75,1201.50,1201.50,5,29,34.00
03/11/2005,14:53,1201.50,1201.50,1201.50,1201.50,0,110,110.00
03/11/2005,14:54,1201.50,1202.00,1201.50,1202.00,76,10,86.00
03/11/2005,14:55,1201.75,1202.25,1201.75,1202.00,92,142,234.00
03/11/2005,14:56,1201.75,1202.25,1201.75,1202.25,126,12,138.00
03/11/2005,14:57,1202.25,1202.25,1202.00,1202.00,36,15,51.00
03/11/2005,14:58,1202.00,1202.25,1201.75,1202.00,137,148,285.00
03/11/2005,14:59,1202.00,1202.25,1201.75,1201.75,5,321,326.00
03/11/2005,15:00,1201.50,1201.75,1200.50,1200.75,438,1299,1737.00
03/11/2005,15:01,1200.75,1201.25,1200.75,1200.75,433,807,1240.00
03/11/2005,15:02,1200.75,1201.00,1200.75,1201.00,21,784,805.00
03/11/2005,15:03,1201.00,1201.00,1200.00,1200.00,32,337,369.00
03/11/2005,15:04,1200.00,1200.25,1200.00,1200.25,74,224,298.00
03/11/2005,15:05,1200.25,1200.50,1199.75,1200.00,45,403,448.00
03/11/2005,15:06,1200.25,1200.50,1200.00,1200.00,51,51,102.00
03/11/2005,15:07,1200.25,1200.50,1200.25,1200.50,15,41,56.00
03/11/2005,15:08,1200.50,1200.50,1200.25,1200.25,2,6,8.00
03/11/2005,15:09,1200.25,1200.25,1200.00,1200.25,160,7,167.00
03/11/2005,15:10,1200.50,1200.50,1200.25,1200.50,22,112,134.00
03/11/2005,15:11,1200.50,1201.00,1200.50,1201.00,171,3,174.00
03/11/2005,15:12,1200.50,1201.00,1200.50,1200.50,6,32,38.00
03/11/2005,15:13,1200.75,1201.00,1200.50,1200.75,9,105,114.00
03/11/2005,15:14,1201.00,1201.00,1201.00,1201.00,50,0,50.00
03/11/2005,15:15,1200.75,1201.00,1200.75,1200.75,36,37,73.00
03/13/2005,17:01,1201.50,1201.50,1201.50,1201.50,5,0,5.00
03/13/2005,17:02,1201.00,1201.00,1201.00,1201.00,0,5,5.00
03/13/2005,17:03,1201.00,1201.00,1200.25,1200.25,0,6,6.00
03/13/2005,17:04,1200.25,1200.25,1200.00,1200.00,0,12,12.00
03/13/2005,17:09,1200.50,1200.50,1200.50,1200.50,10,0,10.00
03/13/2005,17:12,1200.75,1200.75,1200.75,1200.75,3,0,3.00
03/13/2005,17:14,1200.75,1200.75,1200.75,1200.75,4,0,4.00
03/13/2005,17:17,1200.50,1200.75,1200.50,1200.75,1,2,3.00
03/13/2005,17:21,1200.50,1200.50,1200.50,1200.50,0,2,2.00
03/13/2005,17:26,1200.50,1200.50,1200.50,1200.50,0,1,1.00
03/13/2005,17:27,1200.50,1200.50,1200.50,1200.50,0,1,1.00
03/13/2005,17:30,1200.25,1200.50,1200.25,1200.50,3,2,5.00
03/13/2005,17:31,1200.75,1200.75,1200.75,1200.75,29,0,29.00
03/13/2005,17:33,1200.25,1200.25,1200.25,1200.25,0,1,1.00
03/13/2005,17:55,1200.50,1200.50,1200.50,1200.50,4,0,4.00
03/13/2005,17:56,1200.50,1200.50,1200.50,1200.50,3,0,3.00
03/13/2005,18:04,1200.50,1200.50,1200.50,1200.50,6,0,6.00
03/13/2005,18:05,1200.75,1200.75,1200.75,1200.75,1,0,1.00
03/13/2005,18:26,1200.50,1201.25,1200.50,1201.00,77,6,83.00
03/13/2005,18:27,1201.50,1201.50,1201.25,1201.25,4,3,7.00
03/13/2005,18:28,1201.25,1201.25,1201.25,1201.25,0,1,1.00
03/13/2005,18:30,1201.50,1201.50,1201.50,1201.50,6,0,6.00
03/13/2005,18:38,1201.25,1201.25,1201.25,1201.25,0,1,1.00
03/13/2005,18:39,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/13/2005,18:41,1201.25,1201.25,1201.25,1201.25,0,21,21.00
03/13/2005,18:43,1201.25,1201.25,1201.25,1201.25,0,15,15.00
03/13/2005,18:45,1201.25,1201.25,1201.25,1201.25,0,63,63.00
03/13/2005,18:48,1201.25,1201.25,1201.25,1201.25,0,1,1.00
03/13/2005,18:51,1201.75,1201.75,1201.75,1201.75,1,0,1.00
03/13/2005,18:55,1201.75,1201.75,1201.75,1201.75,1,0,1.00
03/13/2005,18:57,1201.75,1201.75,1201.75,1201.75,1,0,1.00
03/13/2005,19:01,1201.75,1201.75,1201.75,1201.75,1,0,1.00
03/13/2005,19:02,1201.75,1201.75,1201.75,1201.75,1,0,1.00
03/13/2005,19:03,1201.75,1201.75,1201.75,1201.75,1,0,1.00
03/13/2005,19:07,1201.75,1201.75,1201.75,1201.75,4,0,4.00
03/13/2005,19:11,1201.75,1201.75,1201.75,1201.75,2,0,2.00
03/13/2005,19:16,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/13/2005,19:19,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/13/2005,19:20,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/13/2005,19:23,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/13/2005,19:25,1202.00,1202.00,1202.00,1202.00,10,0,10.00
03/13/2005,19:26,1202.00,1202.00,1201.75,1201.75,5,2,7.00
03/13/2005,19:28,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/13/2005,19:34,1202.00,1202.00,1202.00,1202.00,2,0,2.00
03/13/2005,19:40,1202.00,1202.00,1202.00,1202.00,10,0,10.00
03/13/2005,19:41,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/13/2005,19:45,1202.00,1202.00,1202.00,1202.00,8,0,8.00
03/13/2005,19:46,1202.00,1202.00,1202.00,1202.00,4,0,4.00
03/13/2005,19:49,1202.25,1202.25,1202.25,1202.25,1,0,1.00
03/13/2005,19:50,1202.25,1202.25,1202.25,1202.25,2,0,2.00
03/13/2005,19:51,1202.25,1202.25,1202.25,1202.25,3,0,3.00
03/13/2005,19:56,1202.75,1202.75,1202.50,1202.50,7,1,8.00
03/13/2005,20:00,1202.50,1202.50,1202.50,1202.50,0,2,2.00
03/13/2005,20:02,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/13/2005,20:03,1202.25,1202.25,1202.25,1202.25,0,3,3.00
03/13/2005,20:04,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,20:05,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,20:07,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/13/2005,20:09,1202.50,1202.50,1202.50,1202.50,15,0,15.00
03/13/2005,20:10,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,20:16,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,20:18,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,20:24,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/13/2005,20:29,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,20:34,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/13/2005,20:37,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/13/2005,20:39,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/13/2005,20:40,1202.50,1202.50,1202.50,1202.50,3,0,3.00
03/13/2005,20:42,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/13/2005,20:54,1202.00,1202.00,1202.00,1202.00,0,2,2.00
03/13/2005,20:55,1202.25,1202.75,1202.25,1202.75,52,0,52.00
03/13/2005,20:56,1202.75,1202.75,1202.75,1202.75,78,0,78.00
03/13/2005,20:58,1202.50,1202.50,1202.50,1202.50,0,2,2.00
03/13/2005,21:02,1202.50,1202.50,1202.50,1202.50,0,1,1.00
03/13/2005,21:06,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,21:17,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,21:23,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/13/2005,21:37,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,21:50,1202.00,1202.00,1202.00,1202.00,0,2,2.00
03/13/2005,21:58,1202.25,1202.25,1202.25,1202.25,2,0,2.00
03/13/2005,22:02,1202.00,1202.00,1202.00,1202.00,0,4,4.00
03/13/2005,22:11,1202.25,1202.25,1202.00,1202.00,1,1,2.00
03/13/2005,22:17,1202.25,1202.25,1202.25,1202.25,4,0,4.00
03/13/2005,22:26,1202.25,1202.25,1202.25,1202.25,2,0,2.00
03/13/2005,22:38,1202.50,1202.50,1202.25,1202.25,1,1,2.00
03/13/2005,22:44,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/13/2005,22:45,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/13/2005,22:46,1202.25,1202.25,1202.25,1202.25,0,3,3.00
03/13/2005,22:52,1202.25,1202.25,1202.25,1202.25,0,3,3.00
03/13/2005,23:18,1202.25,1202.25,1202.25,1202.25,0,3,3.00
03/13/2005,23:32,1202.50,1202.50,1202.50,1202.50,3,0,3.00
03/13/2005,23:41,1202.50,1202.50,1202.50,1202.50,2,0,2.00
03/13/2005,23:46,1202.50,1202.50,1202.50,1202.50,2,0,2.00
03/14/2005,00:00,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/14/2005,00:08,1202.75,1202.75,1202.75,1202.75,3,0,3.00
03/14/2005,00:09,1202.75,1202.75,1202.75,1202.75,1,0,1.00
03/14/2005,00:16,1202.75,1202.75,1202.50,1202.75,3,2,5.00
03/14/2005,00:18,1202.75,1202.75,1202.75,1202.75,2,0,2.00
03/14/2005,00:25,1202.75,1202.75,1202.75,1202.75,1,0,1.00
03/14/2005,00:43,1203.00,1203.00,1203.00,1203.00,8,0,8.00
03/14/2005,00:45,1203.00,1203.00,1203.00,1203.00,1,0,1.00
03/14/2005,00:47,1202.75,1202.75,1202.75,1202.75,0,3,3.00
03/14/2005,00:51,1202.75,1202.75,1202.75,1202.75,0,4,4.00
03/14/2005,00:52,1203.00,1203.00,1203.00,1203.00,1,0,1.00
03/14/2005,00:56,1202.75,1202.75,1202.50,1202.50,0,46,46.00
03/14/2005,00:57,1202.50,1202.50,1202.50,1202.50,0,10,10.00
03/14/2005,01:03,1202.25,1202.25,1202.25,1202.25,0,27,27.00
03/14/2005,01:04,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/14/2005,01:08,1202.50,1202.50,1202.50,1202.50,30,0,30.00
03/14/2005,01:16,1202.00,1202.00,1202.00,1202.00,0,25,25.00
03/14/2005,01:27,1202.25,1202.25,1202.25,1202.25,1,0,1.00
03/14/2005,01:29,1202.00,1202.00,1202.00,1202.00,0,5,5.00
03/14/2005,01:30,1202.00,1202.00,1202.00,1202.00,0,9,9.00
03/14/2005,01:31,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/14/2005,01:37,1202.25,1202.25,1202.25,1202.25,4,0,4.00
03/14/2005,01:45,1202.00,1202.00,1202.00,1202.00,0,5,5.00
03/14/2005,01:50,1202.00,1202.00,1202.00,1202.00,0,5,5.00
03/14/2005,01:53,1201.75,1201.75,1201.75,1201.75,0,3,3.00
03/14/2005,01:58,1201.50,1201.50,1201.50,1201.50,0,1,1.00
03/14/2005,01:59,1201.25,1201.25,1201.25,1201.25,0,16,16.00
03/14/2005,02:00,1201.25,1201.25,1201.25,1201.25,0,65,65.00
03/14/2005,02:01,1201.25,1201.25,1201.25,1201.25,0,9,9.00
03/14/2005,02:03,1201.50,1201.50,1201.50,1201.50,120,0,120.00
03/14/2005,02:04,1201.25,1201.25,1201.25,1201.25,0,5,5.00
03/14/2005,02:05,1201.50,1201.50,1201.50,1201.50,20,0,20.00
03/14/2005,02:06,1201.75,1202.00,1201.75,1202.00,76,0,76.00
03/14/2005,02:07,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/14/2005,02:08,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/14/2005,02:09,1202.75,1202.75,1202.75,1202.75,1,0,1.00
03/14/2005,02:11,1202.75,1203.00,1202.75,1203.00,15,0,15.00
03/14/2005,02:12,1203.25,1203.25,1203.00,1203.00,4,24,28.00
03/14/2005,02:13,1203.00,1203.00,1203.00,1203.00,0,2,2.00
03/14/2005,02:14,1203.00,1203.00,1203.00,1203.00,0,9,9.00
03/14/2005,02:15,1203.25,1203.25,1203.25,1203.25,28,0,28.00
03/14/2005,02:16,1203.00,1203.00,1203.00,1203.00,0,1,1.00
03/14/2005,02:17,1203.00,1203.00,1203.00,1203.00,0,1,1.00
03/14/2005,02:18,1203.00,1203.00,1203.00,1203.00,0,1,1.00
03/14/2005,02:20,1202.75,1202.75,1202.75,1202.75,0,178,178.00
03/14/2005,02:21,1202.50,1202.50,1202.00,1202.00,0,146,146.00
03/14/2005,02:27,1202.00,1202.00,1202.00,1202.00,0,1,1.00
03/14/2005,02:28,1201.75,1202.00,1201.75,1202.00,85,15,100.00
03/14/2005,02:31,1201.50,1201.50,1201.50,1201.50,0,1,1.00
03/14/2005,02:33,1201.25,1201.25,1201.25,1201.25,0,6,6.00
03/14/2005,02:34,1201.25,1201.25,1201.25,1201.25,0,47,47.00
03/14/2005,02:37,1201.25,1201.25,1201.00,1201.00,0,162,162.00
03/14/2005,02:38,1201.25,1201.25,1201.25,1201.25,75,0,75.00
03/14/2005,02:39,1201.25,1201.25,1201.25,1201.25,10,0,10.00
03/14/2005,02:40,1201.25,1201.25,1201.00,1201.00,2,1,3.00
03/14/2005,02:41,1201.00,1201.00,1200.75,1200.75,0,12,12.00
03/14/2005,02:44,1201.00,1201.00,1200.50,1200.75,9,1,10.00
03/14/2005,02:46,1201.00,1201.00,1201.00,1201.00,26,0,26.00
03/14/2005,02:51,1201.25,1201.25,1201.25,1201.25,1,0,1.00
03/14/2005,02:52,1201.25,1201.25,1201.25,1201.25,4,0,4.00
03/14/2005,02:53,1201.25,1201.25,1201.25,1201.25,38,0,38.00
03/14/2005,02:55,1201.00,1201.00,1201.00,1201.00,0,87,87.00
03/14/2005,02:56,1201.25,1201.25,1201.25,1201.25,132,0,132.00
03/14/2005,02:57,1201.00,1201.00,1201.00,1201.00,0,1,1.00
03/14/2005,02:58,1201.00,1201.00,1200.75,1201.00,7,34,41.00
03/14/2005,03:00,1201.00,1201.00,1201.00,1201.00,1,0,1.00
03/14/2005,03:01,1200.75,1200.75,1200.75,1200.75,0,49,49.00
03/14/2005,03:10,1201.00,1201.00,1201.00,1201.00,5,0,5.00
03/14/2005,03:12,1201.25,1201.25,1201.25,1201.25,60,0,60.00
03/14/2005,03:13,1201.25,1201.25,1201.25,1201.25,2,0,2.00
03/14/2005,03:17,1201.00,1201.25,1201.00,1201.25,103,1,104.00
03/14/2005,03:18,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/14/2005,03:21,1201.50,1201.75,1201.50,1201.75,11,0,11.00
03/14/2005,03:23,1201.75,1202.00,1201.75,1202.00,108,0,108.00
03/14/2005,03:24,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/14/2005,03:26,1201.75,1201.75,1201.75,1201.75,0,3,3.00
03/14/2005,03:28,1201.75,1201.75,1201.75,1201.75,0,15,15.00
03/14/2005,03:33,1202.00,1202.25,1202.00,1202.25,9,0,9.00
03/14/2005,03:34,1202.25,1202.25,1202.00,1202.25,2,2,4.00
03/14/2005,03:36,1202.50,1202.50,1202.25,1202.25,31,28,59.00
03/14/2005,03:38,1202.25,1202.25,1202.00,1202.00,0,130,130.00
03/14/2005,03:39,1202.25,1202.25,1202.00,1202.00,6,1,7.00
03/14/2005,03:40,1202.25,1202.25,1202.25,1202.25,1,0,1.00
03/14/2005,03:43,1202.25,1202.25,1202.25,1202.25,20,0,20.00
03/14/2005,03:45,1202.25,1202.25,1202.25,1202.25,2,0,2.00
03/14/2005,03:46,1202.00,1202.00,1202.00,1202.00,0,10,10.00
03/14/2005,03:47,1202.00,1202.00,1202.00,1202.00,0,1,1.00
03/14/2005,03:58,1202.00,1202.00,1202.00,1202.00,0,19,19.00
03/14/2005,04:01,1201.75,1201.75,1201.75,1201.75,0,2,2.00
03/14/2005,04:10,1202.25,1202.50,1202.25,1202.50,27,0,27.00
03/14/2005,04:15,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/14/2005,04:19,1202.00,1202.00,1202.00,1202.00,0,2,2.00
03/14/2005,04:20,1202.00,1202.00,1202.00,1202.00,0,23,23.00
03/14/2005,04:21,1202.50,1202.50,1202.50,1202.50,1,0,1.00
03/14/2005,04:25,1202.25,1202.25,1202.25,1202.25,0,25,25.00
03/14/2005,04:30,1202.00,1202.00,1202.00,1202.00,0,11,11.00
03/14/2005,04:40,1202.00,1202.00,1202.00,1202.00,0,1,1.00
03/14/2005,04:44,1202.25,1202.25,1202.25,1202.25,152,0,152.00
03/14/2005,04:46,1202.50,1202.50,1202.50,1202.50,5,0,5.00
03/14/2005,04:49,1202.50,1202.50,1202.50,1202.50,8,0,8.00
03/14/2005,04:50,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/14/2005,04:52,1202.25,1202.25,1202.25,1202.25,0,5,5.00
03/14/2005,04:54,1202.25,1202.25,1202.25,1202.25,0,87,87.00
03/14/2005,04:55,1202.25,1202.25,1202.25,1202.25,0,55,55.00
03/14/2005,04:59,1202.25,1202.25,1202.00,1202.00,0,16,16.00
03/14/2005,05:01,1202.00,1202.25,1202.00,1202.25,20,17,37.00
03/14/2005,05:04,1202.00,1202.00,1202.00,1202.00,0,6,6.00
03/14/2005,05:06,1202.00,1202.00,1202.00,1202.00,0,6,6.00
03/14/2005,05:07,1202.00,1202.00,1202.00,1202.00,0,5,5.00
03/14/2005,05:08,1202.25,1202.25,1202.25,1202.25,1,0,1.00
03/14/2005,05:10,1202.00,1202.00,1202.00,1202.00,0,2,2.00
03/14/2005,05:18,1202.00,1202.00,1202.00,1202.00,0,53,53.00
03/14/2005,05:19,1202.00,1202.00,1202.00,1202.00,0,2,2.00
03/14/2005,05:20,1202.00,1202.00,1202.00,1202.00,0,15,15.00
03/14/2005,05:24,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/14/2005,05:43,1202.00,1202.00,1202.00,1202.00,15,0,15.00
03/14/2005,05:44,1201.75,1201.75,1201.75,1201.75,0,5,5.00
03/14/2005,05:48,1202.00,1202.00,1202.00,1202.00,30,0,30.00
03/14/2005,05:49,1202.25,1202.25,1202.25,1202.25,15,0,15.00
03/14/2005,05:56,1202.25,1202.25,1202.00,1202.00,2,2,4.00
03/14/2005,05:58,1201.75,1201.75,1201.75,1201.75,0,15,15.00
03/14/2005,06:01,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/14/2005,06:02,1201.75,1201.75,1201.75,1201.75,0,3,3.00
03/14/2005,06:06,1202.00,1202.00,1202.00,1202.00,34,0,34.00
03/14/2005,06:07,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/14/2005,06:08,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/14/2005,06:10,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/14/2005,06:13,1202.00,1202.00,1202.00,1202.00,3,0,3.00
03/14/2005,06:15,1201.75,1201.75,1201.75,1201.75,0,6,6.00
03/14/2005,06:16,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/14/2005,06:18,1201.50,1201.50,1201.50,1201.50,0,1,1.00
03/14/2005,06:19,1201.75,1201.75,1201.75,1201.75,2,0,2.00
03/14/2005,06:21,1201.75,1201.75,1201.50,1201.50,2,1,3.00
03/14/2005,06:22,1201.50,1201.50,1201.50,1201.50,0,2,2.00
03/14/2005,06:23,1201.25,1201.50,1201.25,1201.50,1,2,3.00
03/14/2005,06:24,1201.25,1201.25,1201.25,1201.25,0,1,1.00
03/14/2005,06:25,1201.25,1201.25,1201.00,1201.00,0,4,4.00
03/14/2005,06:26,1201.00,1201.50,1201.00,1201.50,200,2,202.00
03/14/2005,06:30,1201.25,1201.25,1201.25,1201.25,0,2,2.00
03/14/2005,06:32,1201.50,1201.50,1201.50,1201.50,3,0,3.00
03/14/2005,06:33,1201.25,1201.25,1201.25,1201.25,0,110,110.00
03/14/2005,06:35,1201.50,1201.50,1201.50,1201.50,203,0,203.00
03/14/2005,06:36,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/14/2005,06:37,1202.00,1202.00,1202.00,1202.00,1,0,1.00
03/14/2005,06:41,1201.50,1201.50,1201.50,1201.50,0,6,6.00
03/14/2005,06:42,1201.50,1201.50,1201.50,1201.50,0,27,27.00
03/14/2005,06:45,1202.00,1202.00,1202.00,1202.00,6,0,6.00
03/14/2005,06:48,1201.75,1201.75,1201.75,1201.75,0,51,51.00
03/14/2005,06:49,1201.50,1201.50,1201.50,1201.50,0,8,8.00
03/14/2005,06:51,1201.25,1201.25,1201.25,1201.25,0,5,5.00
03/14/2005,06:59,1201.25,1201.25,1201.25,1201.25,0,4,4.00
03/14/2005,07:01,1201.25,1201.25,1201.25,1201.25,0,25,25.00
03/14/2005,07:02,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/14/2005,07:03,1201.50,1201.50,1201.50,1201.50,47,0,47.00
03/14/2005,07:04,1201.50,1201.75,1201.50,1201.75,7,0,7.00
03/14/2005,07:06,1202.00,1202.00,1202.00,1202.00,2,0,2.00
03/14/2005,07:07,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/14/2005,07:08,1202.50,1202.75,1202.50,1202.75,6,0,6.00
03/14/2005,07:10,1202.50,1202.50,1202.50,1202.50,0,1,1.00
03/14/2005,07:11,1202.50,1202.50,1202.50,1202.50,0,10,10.00
03/14/2005,07:12,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/14/2005,07:13,1202.75,1202.75,1202.50,1202.50,1,3,4.00
03/14/2005,07:16,1202.50,1202.50,1202.00,1202.00,0,30,30.00
03/14/2005,07:18,1202.00,1202.50,1202.00,1202.50,2,1,3.00
03/14/2005,07:20,1202.50,1202.50,1202.50,1202.50,50,0,50.00
03/14/2005,07:21,1202.25,1202.25,1202.25,1202.25,0,1,1.00
03/14/2005,07:22,1202.75,1202.75,1202.75,1202.75,15,0,15.00
03/14/2005,07:23,1202.25,1202.25,1202.25,1202.25,0,13,13.00
03/14/2005,07:24,1202.75,1203.00,1202.75,1203.00,7,0,7.00
03/14/2005,07:25,1203.00,1203.25,1202.75,1203.25,4,2,6.00
03/14/2005,07:26,1203.00,1203.00,1202.75,1202.75,0,41,41.00
03/14/2005,07:27,1202.75,1203.00,1202.75,1203.00,2,10,12.00
03/14/2005,07:28,1203.00,1203.00,1203.00,1203.00,10,0,10.00
03/14/2005,07:29,1203.00,1203.25,1203.00,1203.25,69,0,69.00
03/14/2005,07:30,1203.25,1203.50,1203.25,1203.25,32,2,34.00
03/14/2005,07:31,1203.50,1203.50,1203.25,1203.50,12,2,14.00
03/14/2005,07:33,1203.25,1203.50,1203.25,1203.50,2,1,3.00
03/14/2005,07:34,1203.50,1203.75,1203.50,1203.75,50,0,50.00
03/14/2005,07:35,1203.50,1203.50,1203.50,1203.50,0,1,1.00
03/14/2005,07:37,1203.50,1203.50,1203.50,1203.50,0,6,6.00
03/14/2005,07:38,1203.50,1203.50,1203.50,1203.50,0,2,2.00
03/14/2005,07:40,1203.75,1203.75,1203.75,1203.75,1,0,1.00
03/14/2005,07:41,1203.50,1204.00,1203.50,1204.00,53,29,82.00
03/14/2005,07:42,1203.75,1203.75,1203.75,1203.75,0,11,11.00
03/14/2005,07:43,1204.00,1204.00,1203.75,1203.75,3,10,13.00
03/14/2005,07:44,1203.75,1203.75,1203.00,1203.50,4,30,34.00
03/14/2005,07:46,1203.50,1203.75,1203.50,1203.75,2,0,2.00
03/14/2005,07:49,1203.75,1203.75,1203.75,1203.75,1,0,1.00
03/14/2005,07:50,1203.75,1203.75,1203.75,1203.75,3,0,3.00
03/14/2005,07:51,1203.75,1204.00,1203.00,1203.00,105,54,159.00
03/14/2005,07:52,1203.00,1203.50,1202.75,1203.50,37,78,115.00
03/14/2005,07:53,1204.00,1204.00,1203.50,1203.50,106,41,147.00
03/14/2005,07:54,1203.50,1203.50,1203.50,1203.50,0,1,1.00
03/14/2005,07:55,1203.25,1203.25,1203.25,1203.25,0,6,6.00
03/14/2005,07:56,1203.25,1203.25,1203.25,1203.25,0,10,10.00
03/14/2005,07:57,1203.50,1203.50,1203.25,1203.50,20,14,34.00
03/14/2005,07:58,1203.75,1203.75,1203.75,1203.75,1,0,1.00
03/14/2005,08:01,1203.75,1204.00,1203.75,1204.00,115,0,115.00
03/14/2005,08:02,1204.00,1204.00,1203.50,1203.50,1,14,15.00
03/14/2005,08:03,1203.75,1203.75,1203.50,1203.50,2,1,3.00
03/14/2005,08:04,1203.50,1203.75,1203.50,1203.75,1,5,6.00
03/14/2005,08:05,1203.50,1203.50,1203.50,1203.50,0,7,7.00
03/14/2005,08:06,1203.50,1203.50,1203.50,1203.50,0,1,1.00
03/14/2005,08:07,1203.75,1203.75,1203.50,1203.50,13,77,90.00
03/14/2005,08:08,1203.50,1203.50,1203.25,1203.25,0,37,37.00
03/14/2005,08:09,1203.25,1203.25,1203.25,1203.25,0,7,7.00
03/14/2005,08:10,1203.25,1203.25,1203.25,1203.25,0,2,2.00
03/14/2005,08:11,1203.00,1203.00,1203.00,1203.00,0,1,1.00
03/14/2005,08:12,1203.00,1203.00,1202.75,1202.75,0,23,23.00
03/14/2005,08:13,1202.75,1203.00,1202.75,1203.00,85,30,115.00
03/14/2005,08:14,1203.00,1203.00,1203.00,1203.00,21,0,21.00
03/14/2005,08:15,1203.00,1203.00,1202.75,1202.75,2,2,4.00
03/14/2005,08:18,1203.00,1203.00,1202.75,1202.75,1,1,2.00
03/14/2005,08:20,1203.00,1203.00,1203.00,1203.00,1,0,1.00
03/14/2005,08:21,1203.00,1203.00,1203.00,1203.00,2,0,2.00
03/14/2005,08:22,1202.75,1202.75,1202.75,1202.75,0,2,2.00
03/14/2005,08:23,1202.50,1202.75,1202.00,1202.00,5,144,149.00
03/14/2005,08:24,1202.00,1202.00,1202.00,1202.00,0,1,1.00
03/14/2005,08:25,1202.00,1202.00,1202.00,1202.00,0,3,3.00
03/14/2005,08:26,1202.25,1202.25,1202.25,1202.25,1,0,1.00
03/14/2005,08:27,1202.25,1202.50,1202.25,1202.25,33,11,44.00
03/14/2005,08:28,1202.00,1202.25,1202.00,1202.25,2,4,6.00
03/14/2005,08:29,1202.25,1202.50,1202.25,1202.25,129,10,139.00
03/14/2005,08:30,1202.50,1202.75,1202.25,1202.75,15,1,16.00
03/14/2005,08:31,1203.00,1203.50,1202.75,1203.50,122,19,141.00
03/14/2005,08:32,1203.50,1203.75,1203.25,1203.25,17,7,24.00
03/14/2005,08:33,1203.25,1203.50,1203.25,1203.50,34,23,57.00
03/14/2005,08:34,1203.75,1203.75,1203.25,1203.50,39,3,42.00
03/14/2005,08:35,1203.50,1204.00,1203.00,1203.00,91,88,179.00
03/14/2005,08:36,1203.00,1203.75,1203.00,1203.50,14,19,33.00
03/14/2005,08:37,1203.50,1203.75,1203.50,1203.50,3,21,24.00
03/14/2005,08:38,1203.50,1203.75,1203.25,1203.50,4,29,33.00
03/14/2005,08:39,1203.50,1203.50,1203.25,1203.50,27,32,59.00
03/14/2005,08:40,1203.50,1203.75,1203.25,1203.50,18,11,29.00
03/14/2005,08:41,1203.50,1203.50,1202.75,1203.00,12,80,92.00
03/14/2005,08:42,1203.00,1203.50,1202.75,1203.25,197,80,277.00
03/14/2005,08:43,1203.25,1203.25,1203.00,1203.25,31,34,65.00
03/14/2005,08:44,1203.50,1203.75,1203.25,1203.50,30,13,43.00
03/14/2005,08:45,1203.50,1203.50,1202.75,1202.75,7,40,47.00
03/14/2005,08:46,1203.00,1203.00,1202.50,1202.75,25,38,63.00
03/14/2005,08:47,1203.00,1203.00,1202.75,1202.75,23,2,25.00
03/14/2005,08:48,1202.75,1203.00,1202.75,1203.00,10,1,11.00
03/14/2005,08:49,1203.00,1203.00,1202.25,1202.50,3,71,74.00
03/14/2005,08:50,1202.50,1202.75,1202.00,1202.25,84,28,112.00
03/14/2005,08:51,1202.50,1202.50,1202.00,1202.00,16,23,39.00
03/14/2005,08:52,1202.50,1203.25,1202.50,1203.25,42,15,57.00
03/14/2005,08:53,1203.00,1203.25,1203.00,1203.25,137,12,149.00
03/14/2005,08:54,1203.25,1203.50,1203.00,1203.00,25,32,57.00
03/14/2005,08:55,1203.00,1203.00,1202.25,1202.75,34,145,179.00
03/14/2005,08:56,1203.00,1203.00,1202.75,1202.75,1,12,13.00
03/14/2005,08:57,1203.00,1203.25,1203.00,1203.00,67,43,110.00
03/14/2005,08:58,1203.25,1203.25,1203.00,1203.00,9,35,44.00
03/14/2005,08:59,1203.00,1203.00,1202.25,1202.25,0,156,156.00
03/14/2005,09:00,1202.50,1202.50,1202.25,1202.25,2,86,88.00
03/14/2005,09:01,1202.00,1202.00,1201.50,1202.00,177,33,210.00
03/14/2005,09:02,1202.00,1202.25,1201.75,1202.00,15,3,18.00
03/14/2005,09:03,1202.00,1202.00,1201.50,1201.50,8,154,162.00
03/14/2005,09:04,1201.50,1202.00,1201.50,1201.75,33,5,38.00
03/14/2005,09:05,1202.00,1203.00,1202.00,1203.00,51,3,54.00
03/14/2005,09:06,1203.00,1203.00,1202.50,1202.50,8,149,157.00
03/14/2005,09:07,1202.25,1202.50,1202.00,1202.25,40,24,64.00
03/14/2005,09:08,1202.00,1202.25,1202.00,1202.25,8,13,21.00
03/14/2005,09:09,1202.25,1202.50,1202.25,1202.25,11,15,26.00
03/14/2005,09:10,1202.25,1202.75,1202.25,1202.75,32,15,47.00
03/14/2005,09:11,1202.50,1203.00,1202.50,1202.75,63,44,107.00
03/14/2005,09:12,1202.75,1203.25,1202.75,1203.25,199,58,257.00
03/14/2005,09:13,1203.25,1203.25,1202.00,1202.25,43,78,121.00
03/14/2005,09:14,1202.25,1202.50,1202.25,1202.50,12,6,18.00
03/14/2005,09:15,1202.25,1202.25,1201.75,1201.75,0,209,209.00
03/14/2005,09:16,1201.75,1202.50,1201.75,1202.50,97,5,102.00
03/14/2005,09:17,1202.75,1203.00,1202.75,1202.75,60,23,83.00
03/14/2005,09:18,1202.75,1202.75,1202.75,1202.75,0,23,23.00
03/14/2005,09:19,1202.75,1203.25,1202.75,1203.25,72,7,79.00
03/14/2005,09:20,1203.00,1203.25,1203.00,1203.00,1,33,34.00
03/14/2005,09:21,1203.00,1203.00,1203.00,1203.00,0,164,164.00
03/14/2005,09:22,1203.25,1203.25,1202.50,1202.75,28,44,72.00
03/14/2005,09:23,1202.75,1203.00,1202.50,1202.75,89,6,95.00
03/14/2005,09:24,1203.00,1203.00,1202.75,1202.75,22,52,74.00
03/14/2005,09:25,1202.75,1202.75,1201.75,1201.75,3,231,234.00
03/14/2005,09:26,1202.00,1202.50,1202.00,1202.25,134,1,135.00
03/14/2005,09:27,1202.25,1202.75,1202.25,1202.50,58,6,64.00
03/14/2005,09:28,1202.50,1203.00,1202.50,1203.00,6,1,7.00
03/14/2005,09:29,1203.00,1203.00,1202.75,1203.00,11,5,16.00
03/14/2005,09:30,1203.00,1203.25,1203.00,1203.25,36,0,36.00
03/14/2005,09:31,1203.25,1204.25,1203.25,1204.00,174,24,198.00
03/14/2005,09:32,1204.00,1204.50,1203.75,1204.25,132,32,164.00
03/14/2005,09:33,1204.25,1205.25,1204.25,1204.75,317,97,414.00
03/14/2005,09:34,1204.50,1204.50,1204.25,1204.50,22,15,37.00
03/14/2005,09:35,1204.75,1204.75,1204.25,1204.50,32,52,84.00
03/14/2005,09:36,1204.25,1204.50,1204.25,1204.50,86,28,114.00
03/14/2005,09:37,1204.50,1204.50,1204.00,1204.25,76,9,85.00
03/14/2005,09:38,1204.00,1204.50,1204.00,1204.25,18,10,28.00
03/14/2005,09:39,1204.25,1204.50,1204.25,1204.50,5,49,54.00
03/14/2005,09:40,1204.50,1205.00,1204.50,1205.00,426,0,426.00
03/14/2005,09:41,1205.00,1205.00,1204.50,1204.50,60,126,186.00
03/14/2005,09:42,1204.25,1204.50,1204.25,1204.50,59,6,65.00
03/14/2005,09:43,1204.25,1204.25,1204.00,1204.00,151,54,205.00
03/14/2005,09:44,1204.00,1204.25,1204.00,1204.00,1,59,60.00
03/14/2005,09:45,1204.00,1204.00,1203.25,1203.25,11,120,131.00
03/14/2005,09:46,1203.25,1203.25,1202.25,1202.50,15,68,83.00
03/14/2005,09:47,1202.75,1202.75,1202.50,1202.75,14,145,159.00
03/14/2005,09:48,1202.75,1202.75,1202.50,1202.50,15,4,19.00
03/14/2005,09:49,1202.75,1203.00,1202.75,1203.00,124,0,124.00
03/14/2005,09:50,1203.00,1203.00,1202.75,1202.75,112,74,186.00
03/14/2005,09:51,1203.00,1203.00,1202.75,1202.75,101,113,214.00
03/14/2005,09:52,1202.75,1203.25,1202.75,1202.75,32,121,153.00
03/14/2005,09:53,1202.75,1203.25,1202.75,1203.25,11,1,12.00
03/14/2005,09:54,1203.25,1203.25,1203.00,1203.00,4,1,5.00
03/14/2005,09:55,1203.00,1203.25,1203.00,1203.25,16,57,73.00
03/14/2005,09:56,1203.25,1203.50,1203.25,1203.50,40,1,41.00
03/14/2005,09:57,1203.75,1203.75,1203.75,1203.75,55,0,55.00
03/14/2005,09:58,1204.00,1204.00,1203.75,1203.75,11,169,180.00
03/14/2005,09:59,1203.75,1204.00,1203.75,1204.00,79,14,93.00
03/14/2005,10:00,1203.75,1203.75,1203.25,1203.75,123,158,281.00
03/14/2005,10:01,1203.75,1204.25,1203.75,1204.25,46,8,54.00
03/14/2005,10:02,1204.50,1204.75,1204.25,1204.50,78,61,139.00
03/14/2005,10:03,1204.75,1205.00,1204.50,1204.75,21,18,39.00
03/14/2005,10:04,1204.50,1204.50,1204.25,1204.25,0,15,15.00
03/14/2005,10:05,1204.25,1204.25,1204.00,1204.25,8,3,11.00
03/14/2005,10:06,1204.25,1204.25,1204.25,1204.25,6,0,6.00
03/14/2005,10:07,1204.00,1204.25,1203.75,1204.25,5,53,58.00
03/14/2005,10:08,1204.00,1204.00,1203.50,1203.50,0,14,14.00
03/14/2005,10:09,1203.50,1203.50,1203.50,1203.50,0,66,66.00
03/14/2005,10:10,1203.75,1203.75,1203.75,1203.75,127,0,127.00
03/14/2005,10:11,1203.75,1203.75,1203.25,1203.25,346,24,370.00
03/14/2005,10:12,1203.25,1203.75,1203.25,1203.75,5,8,13.00
03/14/2005,10:13,1204.00,1204.00,1203.50,1203.75,8,69,77.00
03/14/2005,10:14,1203.75,1203.75,1203.25,1203.25,35,23,58.00
03/14/2005,10:15,1203.25,1203.25,1203.00,1203.00,11,115,126.00
03/14/2005,10:16,1203.00,1203.00,1202.75,1202.75,0,106,106.00
03/14/2005,10:17,1203.00,1203.50,1203.00,1203.25,128,4,132.00
03/14/2005,10:18,1203.25,1203.25,1202.75,1202.75,5,77,82.00
03/14/2005,10:19,1203.00,1203.00,1203.00,1203.00,1,0,1.00
03/14/2005,10:20,1203.00,1203.75,1203.00,1203.50,65,13,78.00
03/14/2005,10:21,1203.75,1203.75,1203.50,1203.50,48,15,63.00
03/14/2005,10:22,1203.50,1203.50,1203.25,1203.25,0,40,40.00
03/14/2005,10:23,1203.00,1203.00,1203.00,1203.00,0,11,11.00
03/14/2005,10:24,1203.00,1203.50,1203.00,1203.50,54,6,60.00
03/14/2005,10:25,1203.25,1203.25,1203.25,1203.25,0,4,4.00
03/14/2005,10:26,1203.50,1203.50,1203.25,1203.25,25,1,26.00
03/14/2005,10:27,1203.50,1203.50,1203.25,1203.25,116,5,121.00
03/14/2005,10:28,1203.25,1203.50,1203.25,1203.50,3,1,4.00
03/14/2005,10:29,1203.50,1204.00,1203.50,1204.00,37,0,37.00
03/14/2005,10:30,1203.75,1204.00,1203.75,1203.75,1,7,8.00
03/14/2005,10:31,1203.75,1204.00,1203.00,1203.25,151,345,496.00
03/14/2005,10:32,1203.00,1203.25,1202.75,1203.25,45,2,47.00
03/14/2005,10:33,1203.25,1203.25,1203.25,1203.25,28,0,28.00
03/14/2005,10:34,1203.25,1203.25,1203.25,1203.25,45,0,45.00
03/14/2005,10:35,1203.25,1203.25,1203.00,1203.00,115,10,125.00
03/14/2005,10:36,1203.00,1203.25,1203.00,1203.25,104,4,108.00
03/14/2005,10:37,1203.00,1203.00,1202.75,1203.00,1,46,47.00
03/14/2005,10:38,1203.00,1203.00,1202.75,1203.00,9,26,35.00
03/14/2005,10:39,1202.75,1203.00,1202.75,1203.00,4,68,72.00
03/14/2005,10:40,1203.00,1203.25,1202.75,1202.75,19,8,27.00
03/14/2005,10:41,1202.75,1203.00,1202.25,1202.25,12,153,165.00
03/14/2005,10:42,1202.50,1202.75,1202.50,1202.50,5,2,7.00
03/14/2005,10:43,1202.50,1203.25,1202.50,1203.25,15,172,187.00
03/14/2005,10:44,1203.25,1203.25,1203.25,1203.25,2,0,2.00
03/14/2005,10:45,1203.25,1203.25,1203.25,1203.25,6,0,6.00
03/14/2005,10:46,1203.00,1203.00,1202.75,1202.75,0,46,46.00
03/14/2005,10:47,1202.75,1203.25,1202.75,1203.25,14,5,19.00
03/14/2005,10:48,1203.25,1203.25,1203.25,1203.25,3,0,3.00
03/14/2005,10:49,1203.25,1203.25,1203.00,1203.25,47,4,51.00
03/14/2005,10:50,1203.00,1203.25,1203.00,1203.25,64,1,65.00
03/14/2005,10:51,1203.25,1203.75,1203.25,1203.75,94,0,94.00
03/14/2005,10:52,1203.50,1203.50,1203.50,1203.50,0,6,6.00
03/14/2005,10:53,1203.25,1203.25,1203.25,1203.25,0,3,3.00
03/14/2005,10:54,1203.25,1203.75,1203.25,1203.75,31,2,33.00
03/14/2005,10:55,1204.00,1204.25,1203.75,1203.75,7,23,30.00
03/14/2005,10:56,1203.50,1203.50,1203.50,1203.50,0,13,13.00
03/14/2005,10:57,1203.50,1203.75,1203.50,1203.75,3,9,12.00
03/14/2005,10:59,1203.75,1203.75,1203.75,1203.75,2,0,2.00
03/14/2005,11:00,1203.50,1203.75,1203.25,1203.25,1,11,12.00
03/14/2005,11:01,1203.25,1204.00,1203.25,1204.00,60,6,66.00
03/14/2005,11:03,1203.75,1203.75,1203.75,1203.75,0,6,6.00
03/14/2005,11:04,1203.50,1203.75,1203.50,1203.75,2,20,22.00
03/14/2005,11:05,1203.75,1203.75,1203.75,1203.75,3,0,3.00
03/14/2005,11:06,1203.75,1204.00,1203.75,1203.75,25,5,30.00
03/14/2005,11:07,1203.75,1204.00,1203.75,1203.75,4,11,15.00
03/14/2005,11:08,1203.75,1203.75,1203.75,1203.75,0,3,3.00
03/14/2005,11:09,1204.00,1204.50,1204.00,1204.50,78,5,83.00
03/14/2005,11:10,1204.50,1204.50,1204.25,1204.25,12,73,85.00
03/14/2005,11:11,1204.25,1204.25,1204.25,1204.25,0,16,16.00
03/14/2005,11:12,1204.50,1204.50,1204.50,1204.50,3,0,3.00
03/14/2005,11:13,1204.25,1204.25,1204.25,1204.25,0,238,238.00
03/14/2005,11:14,1204.25,1204.25,1204.25,1204.25,0,19,19.00
03/14/2005,11:15,1204.25,1204.25,1204.00,1204.00,0,15,15.00
03/14/2005,11:16,1204.00,1204.25,1204.00,1204.25,1,5,6.00
03/14/2005,11:17,1204.00,1204.00,1204.00,1204.00,0,83,83.00
03/14/2005,11:18,1204.00,1204.00,1204.00,1204.00,0,1,1.00
03/14/2005,11:19,1203.75,1204.25,1203.75,1204.00,16,2,18.00
03/14/2005,11:20,1204.25,1204.25,1204.25,1204.25,1,0,1.00
03/14/2005,11:22,1204.00,1204.00,1204.00,1204.00,0,15,15.00
03/14/2005,11:23,1204.25,1204.25,1204.00,1204.00,43,2,45.00
03/14/2005,11:24,1204.00,1204.25,1204.00,1204.00,11,188,199.00
03/14/2005,11:25,1204.25,1204.25,1204.25,1204.25,85,0,85.00
03/14/2005,11:26,1204.25,1204.75,1204.25,1204.25,129,8,137.00
03/14/2005,11:27,1204.25,1204.25,1204.25,1204.25,0,1,1.00
03/14/2005,11:29,1204.25,1204.25,1203.75,1203.75,0,72,72.00
03/14/2005,11:30,1203.75,1203.75,1203.00,1203.00,4,18,22.00
03/14/2005,11:31,1203.00,1203.25,1202.75,1203.00,12,25,37.00
03/14/2005,11:32,1203.25,1203.25,1203.00,1203.00,1,4,5.00
03/14/2005,11:33,1203.25,1203.25,1203.25,1203.25,7,0,7.00
03/14/2005,11:34,1203.25,1203.50,1203.25,1203.50,14,0,14.00
03/14/2005,11:35,1203.50,1203.50,1203.25,1203.25,9,1,10.00
03/14/2005,11:36,1203.50,1203.50,1203.25,1203.25,10,19,29.00
03/14/2005,11:37,1203.25,1203.25,1203.00,1203.00,0,25,25.00
03/14/2005,11:38,1203.25,1203.25,1202.50,1202.50,5,130,135.00
03/14/2005,11:39,1202.50,1202.50,1202.00,1202.25,8,144,152.00
03/14/2005,11:40,1202.25,1202.50,1202.25,1202.50,54,1,55.00
03/14/2005,11:41,1202.50,1202.50,1202.00,1202.00,29,110,139.00
03/14/2005,11:42,1202.00,1203.00,1202.00,1203.00,42,11,53.00
03/14/2005,11:43,1203.25,1203.25,1203.00,1203.00,49,15,64.00
03/14/2005,11:44,1202.75,1203.00,1202.75,1203.00,4,2,6.00
03/14/2005,11:45,1203.00,1203.25,1203.00,1203.25,23,0,23.00
03/14/2005,11:46,1203.00,1203.00,1202.75,1202.75,0,40,40.00
03/14/2005,11:47,1202.75,1203.00,1202.75,1203.00,8,2,10.00
03/14/2005,11:48,1203.00,1203.00,1202.50,1202.50,2,18,20.00
03/14/2005,11:49,1202.50,1202.50,1202.50,1202.50,0,9,9.00
03/14/2005,11:51,1202.75,1202.75,1202.75,1202.75,3,0,3.00
03/14/2005,11:52,1202.75,1203.75,1202.75,1203.75,40,0,40.00
03/14/2005,11:53,1203.75,1203.75,1203.50,1203.75,16,2,18.00
03/14/2005,11:54,1203.50,1203.50,1203.25,1203.25,0,71,71.00
03/14/2005,11:55,1203.25,1203.50,1203.25,1203.50,6,1,7.00
03/14/2005,11:56,1203.75,1204.00,1203.75,1204.00,35,0,35.00
03/14/2005,11:57,1203.75,1203.75,1203.50,1203.50,3,3,6.00
03/14/2005,11:58,1203.50,1203.50,1203.50,1203.50,0,16,16.00
03/14/2005,12:00,1203.25,1203.25,1202.75,1202.75,0,108,108.00
03/14/2005,12:01,1202.50,1202.50,1202.50,1202.50,0,29,29.00
03/14/2005,12:02,1202.50,1202.75,1202.50,1202.75,11,23,34.00
03/14/2005,12:03,1203.00,1203.00,1202.75,1202.75,1,4,5.00
03/14/2005,12:04,1202.50,1202.50,1202.50,1202.50,0,11,11.00
03/14/2005,12:06,1202.75,1202.75,1202.75,1202.75,1,0,1.00
03/14/2005,12:09,1202.50,1202.50,1202.25,1202.25,0,6,6.00
03/14/2005,12:10,1202.25,1202.25,1202.25,1202.25,0,3,3.00
03/14/2005,12:11,1202.25,1202.25,1202.00,1202.00,0,161,161.00
03/14/2005,12:12,1202.25,1202.25,1202.25,1202.25,36,0,36.00
03/14/2005,12:13,1202.50,1202.50,1202.25,1202.25,1,2,3.00
03/14/2005,12:14,1202.25,1202.25,1202.25,1202.25,0,3,3.00
03/14/2005,12:15,1202.50,1202.50,1202.50,1202.50,9,0,9.00
03/14/2005,12:16,1202.50,1202.50,1202.25,1202.25,35,15,50.00
03/14/2005,12:17,1202.50,1203.25,1202.50,1203.25,74,0,74.00
03/14/2005,12:18,1203.25,1203.50,1203.00,1203.00,6,1,7.00
03/14/2005,12:19,1203.00,1203.00,1203.00,1203.00,0,10,10.00
03/14/2005,12:20,1203.00,1203.00,1202.00,1202.00,0,222,222.00
03/14/2005,12:21,1202.00,1202.00,1201.50,1201.75,34,126,160.00
03/14/2005,12:22,1202.00,1202.00,1201.75,1201.75,42,5,47.00
03/14/2005,12:23,1201.50,1201.75,1201.50,1201.75,52,74,126.00
03/14/2005,12:24,1201.50,1201.75,1201.00,1201.25,2,783,785.00
03/14/2005,12:25,1201.25,1201.25,1201.00,1201.25,20,17,37.00
03/14/2005,12:26,1201.25,1201.25,1201.00,1201.25,2,52,54.00
03/14/2005,12:27,1201.00,1201.00,1201.00,1201.00,0,49,49.00
03/14/2005,12:28,1201.00,1201.00,1200.25,1200.50,17,93,110.00
03/14/2005,12:29,1200.75,1201.00,1200.75,1200.75,45,4,49.00
03/14/2005,12:30,1200.75,1201.00,1200.50,1200.50,1,97,98.00
03/14/2005,12:31,1200.75,1200.75,1200.50,1200.50,1,4,5.00
03/14/2005,12:32,1200.50,1200.75,1200.50,1200.50,13,2,15.00
03/14/2005,12:33,1200.50,1200.75,1200.25,1200.25,4,946,950.00
03/14/2005,12:34,1200.00,1200.50,1200.00,1200.50,323,5,328.00
03/14/2005,12:35,1200.50,1201.00,1200.00,1200.00,47,104,151.00
03/14/2005,12:36,1199.75,1200.25,1199.25,1200.25,28,111,139.00
03/14/2005,12:37,1200.00,1200.75,1200.00,1200.75,48,10,58.00
03/14/2005,12:38,1200.50,1200.50,1200.25,1200.50,14,5,19.00
03/14/2005,12:39,1200.50,1201.50,1200.50,1201.00,111,14,125.00
03/14/2005,12:41,1201.00,1201.25,1201.00,1201.25,9,2,11.00
03/14/2005,12:42,1201.25,1201.25,1201.00,1201.00,11,9,20.00
03/14/2005,12:43,1201.00,1201.00,1201.00,1201.00,0,3,3.00
03/14/2005,12:44,1201.50,1201.50,1201.00,1201.00,6,3,9.00
03/14/2005,12:45,1201.25,1201.25,1201.25,1201.25,7,0,7.00
03/14/2005,12:46,1201.25,1201.25,1200.75,1200.75,5,18,23.00
03/14/2005,12:47,1201.00,1201.50,1201.00,1201.50,27,0,27.00
03/14/2005,12:48,1201.25,1201.50,1201.00,1201.25,31,5,36.00
03/14/2005,12:49,1201.50,1201.50,1201.50,1201.50,2,0,2.00
03/14/2005,12:50,1201.50,1201.50,1201.00,1201.25,3,58,61.00
03/14/2005,12:51,1201.00,1201.50,1201.00,1201.25,5,3,8.00
03/14/2005,12:53,1201.25,1201.25,1201.25,1201.25,0,5,5.00
03/14/2005,12:54,1201.00,1201.00,1201.00,1201.00,0,2,2.00
03/14/2005,12:55,1200.75,1201.00,1200.75,1200.75,4,11,15.00
03/14/2005,12:56,1200.75,1201.00,1200.75,1200.75,4,7,11.00
03/14/2005,12:57,1200.75,1200.75,1200.50,1200.75,15,61,76.00
03/14/2005,12:58,1200.75,1201.00,1200.50,1200.75,9,1,10.00
03/14/2005,12:59,1200.50,1200.75,1200.50,1200.75,1,758,759.00
03/14/2005,13:00,1200.75,1201.25,1200.75,1201.25,86,0,86.00
03/14/2005,13:01,1201.25,1201.25,1201.25,1201.25,30,0,30.00
03/14/2005,13:02,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/14/2005,13:03,1201.50,1201.50,1201.50,1201.50,53,0,53.00
03/14/2005,13:04,1201.50,1202.00,1201.50,1202.00,61,0,61.00
03/14/2005,13:05,1202.00,1202.00,1202.00,1202.00,9,0,9.00
03/14/2005,13:06,1202.00,1202.25,1202.00,1202.00,9,4,13.00
03/14/2005,13:07,1202.00,1202.00,1202.00,1202.00,0,6,6.00
03/14/2005,13:08,1202.00,1202.00,1202.00,1202.00,0,8,8.00
03/14/2005,13:09,1202.25,1202.25,1202.25,1202.25,51,0,51.00
03/14/2005,13:10,1202.50,1202.50,1202.50,1202.50,24,0,24.00
03/14/2005,13:11,1202.25,1202.25,1201.50,1201.50,0,21,21.00
03/14/2005,13:12,1201.75,1201.75,1201.50,1201.75,29,11,40.00
03/14/2005,13:13,1201.75,1202.00,1201.75,1202.00,5,0,5.00
03/14/2005,13:14,1201.75,1201.75,1201.50,1201.75,2,184,186.00
03/14/2005,13:15,1201.50,1201.50,1201.50,1201.50,0,87,87.00
03/14/2005,13:16,1201.75,1201.75,1201.25,1201.50,32,144,176.00
03/14/2005,13:17,1201.50,1201.50,1201.50,1201.50,2,0,2.00
03/14/2005,13:18,1201.25,1201.25,1201.25,1201.25,0,5,5.00
03/14/2005,13:19,1201.25,1201.25,1201.25,1201.25,0,82,82.00
03/14/2005,13:20,1201.25,1201.25,1201.00,1201.25,2,23,25.00
03/14/2005,13:21,1201.25,1201.25,1201.25,1201.25,1,0,1.00
03/14/2005,13:23,1201.25,1201.25,1201.25,1201.25,8,0,8.00
03/14/2005,13:24,1201.25,1201.25,1201.25,1201.25,6,0,6.00
03/14/2005,13:26,1201.25,1201.25,1201.25,1201.25,1,0,1.00
03/14/2005,13:27,1201.25,1201.25,1201.25,1201.25,2,0,2.00
03/14/2005,13:28,1201.25,1201.25,1200.50,1200.50,3,250,253.00
03/14/2005,13:29,1200.50,1200.75,1200.50,1200.50,4,6,10.00
03/14/2005,13:30,1200.50,1200.50,1200.50,1200.50,0,1,1.00
03/14/2005,13:31,1200.25,1200.25,1199.75,1200.25,9,58,67.00
03/14/2005,13:32,1199.75,1200.00,1199.75,1200.00,1,3,4.00
03/14/2005,13:33,1200.00,1200.25,1200.00,1200.25,19,2,21.00
03/14/2005,13:34,1200.25,1200.75,1200.25,1200.50,14,2,16.00
03/14/2005,13:35,1200.50,1200.50,1200.25,1200.25,2,7,9.00
03/14/2005,13:36,1200.50,1201.50,1200.50,1201.50,84,2,86.00
03/14/2005,13:37,1201.50,1201.50,1201.25,1201.25,1,5,6.00
03/14/2005,13:38,1201.25,1201.25,1201.25,1201.25,0,23,23.00
03/14/2005,13:39,1201.00,1201.00,1201.00,1201.00,0,2,2.00
03/14/2005,13:41,1201.00,1201.25,1201.00,1201.25,9,4,13.00
03/14/2005,13:42,1201.25,1201.25,1201.00,1201.25,2,2,4.00
03/14/2005,13:44,1201.00,1201.00,1200.75,1200.75,2,26,28.00
03/14/2005,13:45,1201.25,1201.25,1201.25,1201.25,1,0,1.00
03/14/2005,13:46,1201.00,1201.75,1201.00,1201.75,102,1,103.00
03/14/2005,13:47,1202.00,1202.00,1201.75,1202.00,34,1,35.00
03/14/2005,13:48,1202.00,1202.25,1202.00,1202.00,37,28,65.00
03/14/2005,13:49,1201.75,1201.75,1201.25,1201.50,2,10,12.00
03/14/2005,13:50,1201.50,1201.50,1201.25,1201.25,0,23,23.00
03/14/2005,13:51,1201.50,1201.50,1201.25,1201.50,11,2,13.00
03/14/2005,13:52,1201.50,1201.50,1201.25,1201.25,10,5,15.00
03/14/2005,13:53,1201.25,1201.25,1201.25,1201.25,0,10,10.00
03/14/2005,13:54,1201.75,1201.75,1201.75,1201.75,25,0,25.00
03/14/2005,13:55,1201.50,1201.50,1201.50,1201.50,0,1,1.00
03/14/2005,13:58,1201.75,1201.75,1201.75,1201.75,8,0,8.00
03/14/2005,14:00,1201.75,1201.75,1201.75,1201.75,35,0,35.00
03/14/2005,14:01,1201.75,1202.00,1201.75,1202.00,7,0,7.00
03/14/2005,14:02,1202.00,1202.00,1202.00,1202.00,27,0,27.00
03/14/2005,14:03,1202.25,1203.25,1202.25,1202.75,175,4,179.00
03/14/2005,14:04,1202.75,1203.00,1202.75,1203.00,3,77,80.00
03/14/2005,14:05,1203.00,1203.00,1202.75,1202.75,1,5,6.00
03/14/2005,14:06,1202.75,1203.00,1202.75,1203.00,4,4,8.00
03/14/2005,14:07,1203.00,1203.00,1202.75,1202.75,6,2,8.00
03/14/2005,14:08,1202.75,1202.75,1202.50,1202.50,0,47,47.00
03/14/2005,14:09,1202.50,1202.75,1202.50,1202.75,2,17,19.00
03/14/2005,14:10,1202.50,1202.75,1202.25,1202.75,2,6,8.00
03/14/2005,14:11,1202.75,1202.75,1202.75,1202.75,5,0,5.00
03/14/2005,14:12,1202.75,1202.75,1202.75,1202.75,5,0,5.00
03/14/2005,14:13,1202.75,1202.75,1202.50,1202.50,1,5,6.00
03/14/2005,14:14,1202.25,1202.25,1202.25,1202.25,0,10,10.00
03/14/2005,14:15,1202.25,1203.50,1202.25,1203.50,71,1,72.00
03/14/2005,14:16,1203.50,1203.50,1203.00,1203.00,5,8,13.00
03/14/2005,14:17,1202.75,1202.75,1202.75,1202.75,0,1,1.00
03/14/2005,14:18,1203.00,1203.25,1203.00,1203.25,13,0,13.00
03/14/2005,14:19,1203.50,1203.50,1203.25,1203.50,7,3,10.00
03/14/2005,14:20,1203.50,1203.75,1203.50,1203.75,13,0,13.00
03/14/2005,14:21,1203.75,1203.75,1203.50,1203.75,18,1,19.00
03/14/2005,14:22,1203.75,1203.75,1203.50,1203.75,6,7,13.00
03/14/2005,14:23,1203.75,1203.75,1203.50,1203.50,2,3,5.00
03/14/2005,14:24,1203.50,1203.50,1203.25,1203.25,0,11,11.00
03/14/2005,14:25,1203.25,1204.00,1203.25,1203.50,27,15,42.00
03/14/2005,14:26,1203.75,1204.75,1203.75,1204.75,202,0,202.00
03/14/2005,14:27,1204.75,1204.75,1204.50,1204.50,54,23,77.00
03/14/2005,14:28,1204.50,1204.75,1204.50,1204.50,38,26,64.00
03/14/2005,14:29,1204.50,1204.75,1204.50,1204.75,6,38,44.00
03/14/2005,14:30,1204.75,1206.00,1204.75,1206.00,204,33,237.00
03/14/2005,14:31,1205.75,1206.50,1205.75,1206.25,138,25,163.00
03/14/2005,14:32,1206.50,1207.00,1206.25,1206.75,77,24,101.00
03/14/2005,14:33,1207.00,1207.00,1206.25,1206.75,112,8,120.00
03/14/2005,14:34,1206.25,1206.50,1206.25,1206.25,163,8,171.00
03/14/2005,14:35,1206.25,1206.25,1205.50,1205.75,59,27,86.00
03/14/2005,14:36,1205.75,1206.00,1205.75,1206.00,146,5,151.00
03/14/2005,14:37,1206.00,1206.25,1205.75,1205.75,12,13,25.00
03/14/2005,14:38,1205.75,1206.00,1205.75,1206.00,3,14,17.00
03/14/2005,14:39,1205.75,1206.00,1205.75,1206.00,17,3,20.00
03/14/2005,14:40,1205.75,1206.00,1205.75,1205.75,2,38,40.00
03/14/2005,14:41,1205.75,1206.00,1205.75,1205.75,113,3,116.00
03/14/2005,14:42,1206.00,1206.00,1205.75,1205.75,58,33,91.00
03/14/2005,14:43,1205.75,1205.75,1205.25,1205.25,0,153,153.00
03/14/2005,14:44,1205.25,1205.50,1205.25,1205.25,6,146,152.00
03/14/2005,14:45,1205.25,1205.25,1205.25,1205.25,0,96,96.00
03/14/2005,14:46,1205.25,1205.25,1205.00,1205.25,18,165,183.00
03/14/2005,14:47,1205.00,1205.25,1205.00,1205.25,10,12,22.00
03/14/2005,14:48,1205.25,1205.25,1205.00,1205.00,3,5,8.00
03/14/2005,14:49,1205.00,1205.50,1205.00,1205.25,13,114,127.00
03/14/2005,14:50,1205.25,1205.25,1204.75,1204.75,0,63,63.00
03/14/2005,14:51,1205.00,1205.00,1204.75,1204.75,60,28,88.00
03/14/2005,14:52,1205.00,1205.25,1205.00,1205.00,20,5,25.00
03/14/2005,14:53,1205.00,1205.25,1205.00,1205.25,70,12,82.00
03/14/2005,14:54,1205.25,1205.25,1205.25,1205.25,11,0,11.00
03/14/2005,14:55,1205.25,1205.25,1205.00,1205.25,17,6,23.00
03/14/2005,14:56,1205.50,1205.75,1205.50,1205.75,84,0,84.00
03/14/2005,14:57,1205.75,1206.00,1205.75,1205.75,259,2,261.00
03/14/2005,14:58,1206.00,1206.50,1206.00,1206.50,160,7,167.00
03/14/2005,14:59,1206.50,1206.50,1206.50,1206.50,107,0,107.00
03/14/2005,15:00,1206.75,1207.50,1206.75,1207.00,270,769,1039.00
03/14/2005,15:01,1207.00,1207.50,1207.00,1207.25,372,207,579.00
03/14/2005,15:02,1207.00,1207.25,1206.75,1207.00,26,189,215.00
03/14/2005,15:03,1207.00,1207.00,1206.75,1207.00,20,6,26.00
03/14/2005,15:04,1207.00,1207.00,1207.00,1207.00,17,0,17.00
03/14/2005,15:05,1207.00,1207.00,1207.00,1207.00,30,0,30.00
03/14/2005,15:06,1207.00,1207.25,1207.00,1207.25,29,2,31.00
03/14/2005,15:07,1207.25,1207.50,1207.25,1207.50,68,4,72.00
03/14/2005,15:08,1207.50,1207.50,1207.00,1207.25,12,21,33.00
03/14/2005,15:09,1207.25,1207.25,1207.25,1207.25,44,0,44.00
03/14/2005,15:10,1207.25,1207.25,1207.25,1207.25,11,0,11.00
03/14/2005,15:11,1207.50,1207.75,1207.50,1207.75,165,0,165.00
03/14/2005,15:12,1207.75,1208.25,1207.75,1207.75,229,20,249.00
03/14/2005,15:13,1207.75,1208.25,1207.75,1208.00,38,225,263.00
03/14/2005,15:14,1208.00,1208.00,1208.00,1208.00,0,253,253.00
03/14/2005,15:15,1207.75,1208.00,1207.75,1208.00,112,40,152.00
03/14/2005,15:16,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/14/2005,15:31,1207.75,1207.75,1207.75,1207.75,0,18,18.00
03/14/2005,15:32,1207.50,1207.50,1207.50,1207.50,0,25,25.00
03/14/2005,15:33,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/14/2005,15:37,1207.50,1207.75,1207.50,1207.75,2,1,3.00
03/14/2005,15:38,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/14/2005,15:41,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/14/2005,15:42,1208.00,1208.00,1208.00,1208.00,0,18,18.00
03/14/2005,15:43,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/14/2005,15:44,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/14/2005,15:45,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/14/2005,15:46,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/14/2005,15:47,1208.00,1208.00,1208.00,1208.00,0,8,8.00
03/14/2005,15:51,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/14/2005,15:55,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/14/2005,15:56,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/14/2005,17:01,1208.50,1208.50,1208.50,1208.50,0,2,2.00
03/14/2005,17:03,1208.50,1208.50,1208.50,1208.50,0,2,2.00
03/14/2005,17:04,1208.50,1208.50,1208.50,1208.50,0,2,2.00
03/14/2005,17:17,1208.25,1208.25,1208.25,1208.25,0,12,12.00
03/14/2005,17:18,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/14/2005,17:31,1208.50,1208.50,1208.50,1208.50,2,0,2.00
03/14/2005,17:51,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/14/2005,17:52,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/14/2005,17:58,1208.25,1208.25,1208.25,1208.25,0,2,2.00
03/14/2005,18:01,1208.00,1208.00,1208.00,1208.00,0,2,2.00
03/14/2005,18:14,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/14/2005,18:16,1208.00,1208.00,1208.00,1208.00,0,2,2.00
03/14/2005,18:19,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/14/2005,18:20,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/14/2005,18:26,1208.25,1208.25,1208.25,1208.25,3,0,3.00
03/14/2005,18:33,1208.50,1208.50,1208.00,1208.00,1,4,5.00
03/14/2005,18:40,1208.00,1208.00,1208.00,1208.00,0,3,3.00
03/14/2005,19:18,1208.25,1208.25,1208.25,1208.25,5,0,5.00
03/14/2005,19:25,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/14/2005,19:27,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/14/2005,19:38,1207.75,1207.75,1207.75,1207.75,0,3,3.00
03/14/2005,19:41,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/14/2005,20:05,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/14/2005,20:08,1207.75,1207.75,1207.75,1207.75,0,5,5.00
03/14/2005,20:27,1207.50,1207.50,1207.50,1207.50,0,6,6.00
03/14/2005,20:44,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/14/2005,20:50,1207.25,1207.25,1207.25,1207.25,0,2,2.00
03/14/2005,21:21,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/14/2005,21:25,1207.25,1207.25,1207.25,1207.25,0,2,2.00
03/14/2005,21:26,1207.25,1207.25,1207.25,1207.25,0,11,11.00
03/14/2005,21:48,1207.25,1207.25,1207.25,1207.25,0,5,5.00
03/14/2005,21:52,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/14/2005,22:03,1207.00,1207.00,1207.00,1207.00,0,10,10.00
03/14/2005,22:04,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/14/2005,22:24,1206.50,1206.50,1206.50,1206.50,0,1,1.00
03/14/2005,22:26,1206.25,1206.25,1206.25,1206.25,0,5,5.00
03/14/2005,22:30,1206.00,1206.00,1206.00,1206.00,0,5,5.00
03/14/2005,22:31,1205.75,1205.75,1205.75,1205.75,0,8,8.00
03/14/2005,22:33,1206.00,1206.00,1206.00,1206.00,2,0,2.00
03/14/2005,22:45,1206.25,1206.25,1206.25,1206.25,2,0,2.00
03/14/2005,22:48,1206.75,1206.75,1206.25,1206.25,10,6,16.00
03/14/2005,22:54,1206.25,1206.25,1206.25,1206.25,0,4,4.00
03/14/2005,23:11,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/14/2005,23:13,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/14/2005,23:18,1206.25,1206.25,1206.25,1206.25,0,3,3.00
03/14/2005,23:35,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/14/2005,23:37,1206.25,1206.25,1206.25,1206.25,0,1,1.00
03/15/2005,00:13,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/15/2005,00:35,1206.50,1206.50,1206.50,1206.50,0,1,1.00
03/15/2005,00:57,1206.00,1206.00,1206.00,1206.00,0,12,12.00
03/15/2005,01:02,1205.75,1205.75,1205.50,1205.50,0,3,3.00
03/15/2005,01:08,1205.75,1205.75,1205.75,1205.75,1,0,1.00
03/15/2005,01:09,1205.50,1205.50,1205.25,1205.25,0,90,90.00
03/15/2005,01:10,1205.25,1205.25,1205.25,1205.25,0,5,5.00
03/15/2005,01:23,1205.75,1205.75,1205.75,1205.75,10,0,10.00
03/15/2005,01:27,1206.00,1206.00,1206.00,1206.00,1,0,1.00
03/15/2005,01:32,1206.00,1206.00,1206.00,1206.00,5,0,5.00
03/15/2005,01:39,1206.50,1206.50,1206.50,1206.50,1,0,1.00
03/15/2005,01:40,1206.75,1206.75,1206.75,1206.75,13,0,13.00
03/15/2005,01:43,1206.75,1206.75,1206.75,1206.75,20,0,20.00
03/15/2005,01:45,1206.75,1206.75,1206.75,1206.75,20,0,20.00
03/15/2005,01:46,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/15/2005,01:49,1206.75,1206.75,1206.75,1206.75,1,0,1.00
03/15/2005,01:51,1206.75,1206.75,1206.75,1206.75,8,0,8.00
03/15/2005,01:58,1206.75,1206.75,1206.75,1206.75,5,0,5.00
03/15/2005,01:59,1206.75,1207.25,1206.75,1207.25,76,0,76.00
03/15/2005,02:01,1207.00,1207.00,1207.00,1207.00,0,2,2.00
03/15/2005,02:02,1206.75,1206.75,1206.75,1206.75,0,1,1.00
03/15/2005,02:03,1206.75,1207.00,1206.75,1207.00,50,12,62.00
03/15/2005,02:04,1207.00,1207.00,1206.75,1206.75,50,18,68.00
03/15/2005,02:07,1207.25,1207.25,1207.25,1207.25,30,0,30.00
03/15/2005,02:09,1207.25,1207.25,1207.25,1207.25,26,0,26.00
03/15/2005,02:13,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/15/2005,02:15,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/15/2005,02:16,1207.00,1207.00,1207.00,1207.00,0,1,1.00
03/15/2005,02:17,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/15/2005,02:18,1207.25,1207.50,1207.25,1207.50,58,0,58.00
03/15/2005,02:20,1207.50,1207.50,1207.50,1207.50,53,0,53.00
03/15/2005,02:23,1207.50,1207.50,1207.50,1207.50,7,0,7.00
03/15/2005,02:24,1207.75,1207.75,1207.75,1207.75,100,0,100.00
03/15/2005,02:26,1207.50,1207.50,1207.50,1207.50,0,6,6.00
03/15/2005,02:29,1207.25,1207.25,1207.25,1207.25,0,1,1.00
03/15/2005,02:31,1207.50,1207.50,1207.50,1207.50,1,0,1.00
03/15/2005,02:32,1207.50,1207.50,1207.50,1207.50,10,0,10.00
03/15/2005,02:33,1207.75,1207.75,1207.75,1207.75,85,0,85.00
03/15/2005,02:34,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/15/2005,02:37,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/15/2005,02:39,1207.75,1208.00,1207.75,1208.00,30,0,30.00
03/15/2005,02:41,1208.25,1208.25,1208.25,1208.25,27,0,27.00
03/15/2005,02:42,1208.25,1208.25,1208.25,1208.25,3,0,3.00
03/15/2005,02:44,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/15/2005,02:46,1208.50,1208.50,1208.50,1208.50,6,0,6.00
03/15/2005,02:47,1208.50,1208.50,1208.50,1208.50,36,0,36.00
03/15/2005,02:50,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/15/2005,02:51,1208.25,1208.25,1208.25,1208.25,0,53,53.00
03/15/2005,02:56,1208.00,1208.00,1208.00,1208.00,0,4,4.00
03/15/2005,02:57,1208.00,1208.00,1208.00,1208.00,0,5,5.00
03/15/2005,03:00,1208.25,1208.25,1208.25,1208.25,175,0,175.00
03/15/2005,03:01,1208.25,1208.25,1208.25,1208.25,90,0,90.00
03/15/2005,03:02,1208.25,1208.25,1208.25,1208.25,70,0,70.00
03/15/2005,03:06,1208.50,1208.50,1208.50,1208.50,65,0,65.00
03/15/2005,03:07,1208.50,1208.50,1208.50,1208.50,22,0,22.00
03/15/2005,03:08,1208.50,1208.50,1208.50,1208.50,110,0,110.00
03/15/2005,03:16,1208.25,1208.25,1208.00,1208.25,25,27,52.00
03/15/2005,03:17,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/15/2005,03:18,1208.25,1208.25,1208.25,1208.25,25,0,25.00
03/15/2005,03:19,1208.25,1208.25,1208.25,1208.25,5,0,5.00
03/15/2005,03:21,1208.25,1208.25,1208.25,1208.25,85,0,85.00
03/15/2005,03:27,1208.25,1208.25,1208.25,1208.25,200,0,200.00
03/15/2005,03:46,1208.00,1208.00,1207.75,1207.75,0,28,28.00
03/15/2005,03:50,1208.25,1208.25,1208.25,1208.25,4,0,4.00
03/15/2005,03:54,1208.00,1208.00,1208.00,1208.00,0,35,35.00
03/15/2005,03:57,1208.00,1208.00,1208.00,1208.00,0,10,10.00
03/15/2005,03:58,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/15/2005,03:59,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/15/2005,04:00,1207.75,1207.75,1207.75,1207.75,0,6,6.00
03/15/2005,04:01,1207.75,1207.75,1207.75,1207.75,0,18,18.00
03/15/2005,04:03,1207.50,1207.50,1207.25,1207.50,1,42,43.00
03/15/2005,04:04,1207.75,1207.75,1207.75,1207.75,28,0,28.00
03/15/2005,04:09,1207.50,1207.50,1207.50,1207.50,0,33,33.00
03/15/2005,04:12,1207.50,1207.50,1207.50,1207.50,0,2,2.00
03/15/2005,04:15,1207.75,1207.75,1207.75,1207.75,51,0,51.00
03/15/2005,04:27,1207.75,1207.75,1207.75,1207.75,26,0,26.00
03/15/2005,04:37,1207.75,1207.75,1207.75,1207.75,25,0,25.00
03/15/2005,04:39,1207.50,1207.50,1207.50,1207.50,0,2,2.00
03/15/2005,04:40,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/15/2005,04:41,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/15/2005,04:43,1207.75,1207.75,1207.75,1207.75,9,0,9.00
03/15/2005,04:44,1207.75,1207.75,1207.75,1207.75,20,0,20.00
03/15/2005,04:45,1207.75,1207.75,1207.75,1207.75,2,0,2.00
03/15/2005,04:46,1207.75,1207.75,1207.75,1207.75,5,0,5.00
03/15/2005,04:47,1207.75,1207.75,1207.75,1207.75,10,0,10.00
03/15/2005,04:48,1207.75,1207.75,1207.75,1207.75,5,0,5.00
03/15/2005,04:55,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/15/2005,04:56,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/15/2005,04:57,1207.25,1207.25,1207.25,1207.25,0,34,34.00
03/15/2005,04:58,1207.25,1207.25,1207.25,1207.25,0,7,7.00
03/15/2005,04:59,1207.00,1207.00,1207.00,1207.00,0,4,4.00
03/15/2005,05:01,1207.00,1207.00,1207.00,1207.00,0,5,5.00
03/15/2005,05:08,1207.25,1207.25,1207.25,1207.25,1,0,1.00
03/15/2005,05:10,1207.50,1207.50,1207.50,1207.50,10,0,10.00
03/15/2005,05:12,1207.50,1207.75,1207.50,1207.75,6,0,6.00
03/15/2005,05:16,1207.75,1207.75,1207.50,1207.50,1,1,2.00
03/15/2005,05:18,1207.50,1207.50,1207.50,1207.50,0,1,1.00
03/15/2005,05:19,1207.75,1207.75,1207.75,1207.75,45,0,45.00
03/15/2005,05:25,1207.75,1207.75,1207.75,1207.75,1,0,1.00
03/15/2005,05:26,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/15/2005,05:31,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/15/2005,05:35,1208.25,1208.25,1208.25,1208.25,200,0,200.00
03/15/2005,05:36,1208.25,1208.25,1208.25,1208.25,310,0,310.00
03/15/2005,05:38,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/15/2005,05:39,1208.00,1208.00,1208.00,1208.00,0,200,200.00
03/15/2005,05:40,1208.00,1208.00,1208.00,1208.00,0,100,100.00
03/15/2005,05:42,1207.75,1208.00,1207.75,1208.00,2,2,4.00
03/15/2005,05:43,1208.00,1208.00,1208.00,1208.00,102,0,102.00
03/15/2005,05:47,1207.75,1207.75,1207.75,1207.75,0,315,315.00
03/15/2005,05:50,1207.50,1207.50,1207.50,1207.50,0,285,285.00
03/15/2005,05:51,1207.50,1207.50,1207.25,1207.25,0,3,3.00
03/15/2005,05:54,1208.00,1208.00,1208.00,1208.00,3,0,3.00
03/15/2005,05:55,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/15/2005,05:57,1207.75,1207.75,1207.75,1207.75,0,33,33.00
03/15/2005,05:58,1207.75,1207.75,1207.75,1207.75,0,1,1.00
03/15/2005,05:59,1208.00,1208.00,1208.00,1208.00,3,0,3.00
03/15/2005,06:00,1208.00,1208.00,1208.00,1208.00,4,0,4.00
03/15/2005,06:01,1208.00,1208.00,1208.00,1208.00,110,0,110.00
03/15/2005,06:12,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/15/2005,06:14,1208.00,1208.00,1208.00,1208.00,3,0,3.00
03/15/2005,06:15,1208.00,1208.00,1208.00,1208.00,2,0,2.00
03/15/2005,06:16,1208.00,1208.00,1208.00,1208.00,60,0,60.00
03/15/2005,06:22,1208.00,1208.00,1207.75,1207.75,1,5,6.00
03/15/2005,06:28,1208.00,1208.00,1208.00,1208.00,1,0,1.00
03/15/2005,06:30,1208.00,1208.00,1208.00,1208.00,13,0,13.00
03/15/2005,06:35,1208.00,1208.25,1208.00,1208.25,13,0,13.00
03/15/2005,06:39,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/15/2005,06:40,1208.00,1208.50,1208.00,1208.50,1,1,2.00
03/15/2005,06:42,1208.00,1208.00,1208.00,1208.00,0,1,1.00
03/15/2005,06:43,1208.50,1208.50,1208.50,1208.50,21,0,21.00
03/15/2005,06:44,1208.50,1208.50,1208.50,1208.50,6,0,6.00
03/15/2005,06:45,1208.75,1208.75,1208.75,1208.75,21,0,21.00
03/15/2005,06:46,1208.75,1208.75,1208.75,1208.75,4,0,4.00
03/15/2005,06:49,1208.75,1208.75,1208.75,1208.75,10,0,10.00
03/15/2005,06:52,1208.50,1208.50,1208.50,1208.50,0,4,4.00
03/15/2005,06:53,1208.50,1208.50,1208.50,1208.50,0,2,2.00
03/15/2005,06:54,1208.25,1208.25,1208.25,1208.25,0,1,1.00
03/15/2005,06:55,1208.50,1208.50,1208.50,1208.50,2,0,2.00
03/15/2005,06:56,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/15/2005,06:57,1208.50,1208.50,1208.50,1208.50,1,0,1.00
03/15/2005,07:06,1209.00,1209.25,1209.00,1209.25,44,0,44.00
03/15/2005,07:07,1209.50,1210.00,1209.50,1210.00,5,0,5.00
03/15/2005,07:08,1209.50,1209.50,1209.50,1209.50,0,2,2.00
03/15/2005,07:09,1209.50,1209.50,1209.50,1209.50,0,3,3.00
03/15/2005,07:10,1209.25,1209.25,1209.25,1209.25,0,1,1.00
03/15/2005,07:11,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/15/2005,07:12,1209.50,1209.50,1209.50,1209.50,2,0,2.00
03/15/2005,07:13,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/15/2005,07:15,1210.00,1210.00,1210.00,1210.00,7,0,7.00
03/15/2005,07:16,1209.75,1210.00,1209.75,1210.00,110,7,117.00
03/15/2005,07:18,1210.00,1210.00,1210.00,1210.00,4,0,4.00
03/15/2005,07:22,1210.00,1210.00,1210.00,1210.00,100,0,100.00
03/15/2005,07:23,1210.00,1210.00,1210.00,1210.00,2,0,2.00
03/15/2005,07:24,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/15/2005,07:25,1209.75,1209.75,1209.75,1209.75,0,6,6.00
03/15/2005,07:26,1209.75,1209.75,1209.75,1209.75,0,3,3.00
03/15/2005,07:27,1209.50,1209.75,1209.50,1209.75,1,6,7.00
03/15/2005,07:30,1209.75,1209.75,1209.75,1209.75,1,0,1.00
03/15/2005,07:31,1209.25,1210.25,1209.25,1210.25,4,3,7.00
03/15/2005,07:32,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/15/2005,07:33,1209.75,1210.00,1209.75,1210.00,1,1,2.00
03/15/2005,07:34,1210.25,1210.25,1210.25,1210.25,1,0,1.00
03/15/2005,07:36,1210.00,1210.00,1210.00,1210.00,0,26,26.00
03/15/2005,07:37,1210.00,1210.00,1210.00,1210.00,0,4,4.00
03/15/2005,07:38,1210.00,1210.00,1210.00,1210.00,0,5,5.00
03/15/2005,07:40,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/15/2005,07:42,1210.00,1210.00,1210.00,1210.00,0,25,25.00
03/15/2005,07:43,1210.00,1210.00,1210.00,1210.00,0,75,75.00
03/15/2005,07:44,1210.00,1210.00,1210.00,1210.00,0,4,4.00
03/15/2005,07:46,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/15/2005,07:47,1210.00,1210.25,1210.00,1210.25,1,1,2.00
03/15/2005,07:48,1210.00,1210.00,1210.00,1210.00,0,2,2.00
03/15/2005,07:49,1210.00,1210.00,1210.00,1210.00,0,3,3.00
03/15/2005,07:50,1210.25,1210.25,1210.00,1210.00,1,2,3.00
03/15/2005,07:51,1209.75,1209.75,1209.75,1209.75,0,1,1.00
03/15/2005,07:53,1209.75,1209.75,1209.75,1209.75,0,2,2.00
03/15/2005,07:55,1210.25,1210.25,1210.25,1210.25,167,0,167.00
03/15/2005,07:57,1210.00,1210.00,1210.00,1210.00,0,1,1.00
03/15/2005,07:59,1210.00,1210.00,1210.00,1210.00,0,3,3.00
03/15/2005,08:00,1210.00,1210.00,1209.75,1210.00,10,12,22.00
03/15/2005,08:01,1210.25,1210.25,1210.00,1210.00,5,1,6.00
03/15/2005,08:02,1210.25,1210.50,1210.25,1210.50,97,0,97.00
03/15/2005,08:03,1210.50,1210.50,1210.25,1210.25,3,4,7.00
03/15/2005,08:04,1210.75,1210.75,1210.75,1210.75,3,0,3.00
03/15/2005,08:05,1210.50,1210.50,1210.50,1210.50,0,1,1.00
03/15/2005,08:06,1210.50,1210.50,1210.50,1210.50,0,6,6.00
03/15/2005,08:07,1210.50,1210.50,1210.50,1210.50,0,5,5.00
03/15/2005,08:09,1210.50,1210.75,1210.50,1210.75,5,3,8.00
03/15/2005,08:10,1210.75,1211.00,1210.75,1211.00,72,0,72.00
03/15/2005,08:12,1211.00,1211.25,1211.00,1211.25,12,0,12.00
03/15/2005,08:13,1210.75,1211.00,1210.75,1211.00,10,1,11.00
03/15/2005,08:14,1211.25,1211.75,1211.25,1211.75,45,0,45.00
03/15/2005,08:16,1211.50,1211.50,1211.50,1211.50,0,5,5.00
03/15/2005,08:18,1211.25,1211.25,1211.25,1211.25,0,2,2.00
03/15/2005,08:19,1211.25,1211.25,1211.25,1211.25,0,1,1.00
03/15/2005,08:20,1211.50,1211.50,1211.00,1211.25,5,4,9.00
03/15/2005,08:21,1211.00,1211.00,1211.00,1211.00,0,3,3.00
03/15/2005,08:22,1211.00,1211.00,1211.00,1211.00,0,31,31.00
03/15/2005,08:23,1210.75,1210.75,1210.50,1210.50,0,4,4.00
03/15/2005,08:24,1210.75,1210.75,1210.75,1210.75,1,0,1.00
03/15/2005,08:25,1210.75,1210.75,1210.50,1210.50,6,4,10.00
03/15/2005,08:26,1210.50,1211.00,1210.50,1211.00,64,1,65.00
03/15/2005,08:27,1210.75,1210.75,1210.75,1210.75,0,2,2.00
03/15/2005,08:28,1210.50,1211.00,1210.50,1211.00,4,27,31.00
03/15/2005,08:29,1210.75,1210.75,1210.50,1210.50,0,5,5.00
03/15/2005,08:30,1210.50,1210.50,1210.50,1210.50,0,14,14.00
03/15/2005,08:31,1210.75,1211.00,1210.00,1210.50,106,64,170.00
03/15/2005,08:32,1210.25,1210.50,1210.25,1210.50,22,6,28.00
03/15/2005,08:33,1210.50,1210.50,1210.50,1210.50,1,0,1.00
03/15/2005,08:34,1210.50,1210.50,1210.25,1210.50,27,1,28.00
03/15/2005,08:35,1210.75,1210.75,1210.50,1210.50,1,8,9.00
03/15/2005,08:36,1210.50,1210.50,1210.00,1210.00,20,12,32.00
03/15/2005,08:37,1210.00,1210.00,1209.25,1209.50,29,94,123.00
03/15/2005,08:38,1209.50,1209.75,1209.25,1209.75,12,4,16.00
03/15/2005,08:39,1209.75,1210.25,1209.50,1209.50,125,12,137.00
03/15/2005,08:40,1209.75,1209.75,1209.75,1209.75,9,0,9.00
03/15/2005,08:41,1209.75,1209.75,1209.50,1209.75,21,99,120.00
03/15/2005,08:42,1210.00,1210.00,1210.00,1210.00,1,0,1.00
03/15/2005,08:43,1210.25,1210.25,1210.00,1210.25,14,1,15.00
03/15/2005,08:44,1210.25,1211.00,1210.25,1211.00,181,0,181.00
03/15/2005,08:45,1211.00,1211.00,1210.50,1210.50,2,6,8.00
03/15/2005,08:46,1210.50,1210.50,1210.50,1210.50,0,4,4.00
03/15/2005,08:47,1210.00,1210.00,1210.00,1210.00,0,33,33.00
03/15/2005,08:48,1209.75,1210.50,1209.75,1210.50,30,51,81.00
03/15/2005,08:49,1210.25,1210.25,1210.00,1210.00,0,11,11.00
03/15/2005,08:50,1210.00,1210.00,1209.75,1209.75,28,17,45.00
03/15/2005,08:51,1209.50,1209.75,1209.25,1209.50,10,89,99.00
03/15/2005,08:52,1209.50,1209.75,1209.50,1209.75,10,0,10.00
03/15/2005,08:53,1209.75,1210.00,1209.50,1209.50,6,14,20.00
03/15/2005,08:54,1209.50,1209.75,1209.50,1209.75,1,1,2.00
03/15/2005,08:55,1209.75,1210.00,1209.50,1210.00,3,4,7.00
03/15/2005,08:56,1210.00,1210.00,1209.75,1210.00,15,1,16.00
03/15/2005,08:58,1210.00,1210.75,1210.00,1210.75,62,0,62.00
03/15/2005,08:59,1210.50,1210.50,1210.25,1210.25,0,3,3.00
03/15/2005,09:00,1210.00,1210.00,1210.00,1210.00,0,32,32.00
03/15/2005,09:01,1210.00,1210.25,1209.50,1209.50,3,21,24.00
03/15/2005,09:02,1209.50,1209.75,1209.25,1209.75,19,18,37.00
03/15/2005,09:03,1209.75,1209.75,1209.25,1209.25,2,7,9.00
03/15/2005,09:04,1209.50,1209.50,1208.75,1208.75,6,49,55.00
03/15/2005,09:05,1208.75,1208.75,1208.25,1208.25,0,45,45.00
03/15/2005,09:06,1208.50,1208.50,1208.00,1208.00,55,60,115.00
03/15/2005,09:07,1208.25,1208.75,1208.25,1208.75,44,0,44.00
03/15/2005,09:08,1208.75,1209.00,1208.00,1208.00,6,67,73.00
03/15/2005,09:09,1208.00,1208.50,1208.00,1208.50,70,1,71.00
03/15/2005,09:10,1208.50,1209.00,1208.50,1209.00,46,0,46.00
03/15/2005,09:11,1209.00,1209.50,1209.00,1209.00,193,20,213.00
03/15/2005,09:12,1209.25,1209.25,1208.00,1208.00,42,81,123.00
03/15/2005,09:13,1208.00,1208.25,1207.75,1207.75,7,56,63.00
03/15/2005,09:14,1207.50,1208.75,1207.50,1208.75,13,5,18.00
03/15/2005,09:15,1208.50,1208.50,1208.50,1208.50,0,101,101.00
03/15/2005,09:16,1208.25,1208.50,1208.00,1208.25,5,23,28.00
03/15/2005,09:17,1208.50,1208.75,1208.50,1208.75,5,0,5.00
03/15/2005,09:18,1208.75,1208.75,1208.00,1208.50,18,11,29.00
03/15/2005,09:19,1208.50,1208.75,1208.25,1208.25,22,8,30.00
03/15/2005,09:20,1208.25,1208.75,1208.00,1208.75,211,9,220.00
03/15/2005,09:21,1208.75,1208.75,1208.25,1208.25,13,4,17.00
03/15/2005,09:22,1208.25,1208.50,1208.00,1208.50,3,20,23.00
03/15/2005,09:23,1208.25,1208.75,1208.25,1208.75,14,65,79.00
03/15/2005,09:24,1208.75,1208.75,1208.50,1208.75,15,100,115.00
03/15/2005,09:25,1208.75,1208.75,1208.75,1208.75,20,0,20.00
03/15/2005,09:26,1208.75,1208.75,1208.25,1208.25,72,15,87.00
03/15/2005,09:27,1208.50,1208.75,1208.50,1208.75,8,0,8.00
03/15/2005,09:28,1208.75,1209.00,1208.75,1209.00,20,0,20.00
03/15/2005,09:29,1209.25,1209.25,1209.00,1209.00,10,34,44.00
03/15/2005,09:30,1209.00,1209.00,1208.25,1208.25,0,59,59.00
03/15/2005,09:31,1208.50,1208.50,1208.25,1208.50,13,4,17.00
03/15/2005,09:32,1208.25,1208.75,1208.25,1208.75,11,2,13.00
03/15/2005,09:33,1208.50,1208.75,1208.50,1208.75,1,2,3.00
03/15/2005,09:34,1208.50,1208.50,1208.50,1208.50,0,9,9.00
03/15/2005,09:35,1208.25,1208.25,1208.00,1208.00,40,90,130.00
03/15/2005,09:36,1208.00,1208.25,1208.00,1208.25,3,3,6.00
03/15/2005,09:37,1208.00,1208.25,1208.00,1208.25,18,80,98.00
03/15/2005,09:38,1208.25,1208.50,1208.25,1208.50,18,1,19.00
03/15/2005,09:39,1208.50,1208.75,1208.00,1208.00,8,63,71.00
03/15/2005,09:40,1208.25,1208.25,1208.25,1208.25,15,0,15.00
03/15/2005,09:41,1208.25,1208.25,1208.25,1208.25,11,0,11.00
03/15/2005,09:42,1208.25,1208.50,1208.25,1208.50,270,0,270.00
03/15/2005,09:43,1208.50,1208.75,1208.50,1208.75,26,0,26.00
03/15/2005,09:44,1208.75,1208.75,1208.75,1208.75,2,0,2.00
03/15/2005,09:45,1208.50,1208.50,1208.25,1208.25,0,20,20.00
03/15/2005,09:46,1208.25,1208.50,1208.25,1208.50,4,4,8.00
03/15/2005,09:47,1208.75,1209.00,1208.75,1208.75,13,2,15.00
03/15/2005,09:48,1208.75,1208.75,1208.75,1208.75,0,2,2.00
03/15/2005,09:49,1209.00,1209.00,1209.00,1209.00,8,0,8.00
03/15/2005,09:51,1209.00,1209.00,1208.75,1208.75,15,11,26.00
03/15/2005,09:52,1208.75,1208.75,1208.75,1208.75,0,1,1.00
03/15/2005,09:54,1208.75,1209.25,1208.75,1209.25,5,1,6.00
03/15/2005,09:55,1209.25,1210.25,1209.25,1210.25,34,0,34.00
03/15/2005,09:56,1210.25,1210.25,1209.75,1209.75,72,25,97.00
03/15/2005,09:57,1210.00,1210.00,1209.75,1209.75,1,1,2.00
03/15/2005,09:58,1210.00,1210.00,1210.00,1210.00,9,0,9.00
03/15/2005,09:59,1210.00,1210.25,1209.75,1210.00,158,28,186.00
03/15/2005,10:00,1210.00,1210.00,1210.00,1210.00,0,11,11.00
03/15/2005,10:01,1210.25,1210.25,1210.00,1210.00,2,1,3.00
03/15/2005,10:02,1210.00,1210.00,1210.00,1210.00,0,13,13.00
03/15/2005,10:03,1209.75,1209.75,1209.75,1209.75,0,5,5.00
03/15/2005,10:04,1209.75,1210.00,1209.75,1210.00,12,27,39.00
03/15/2005,10:05,1209.75,1210.00,1209.75,1210.00,4,2,6.00
03/15/2005,10:06,1209.75,1210.00,1209.75,1209.75,2,172,174.00
03/15/2005,10:07,1209.50,1209.50,1209.50,1209.50,0,1,1.00
03/15/2005,10:08,1209.50,1209.75,1209.50,1209.75,2,6,8.00
03/15/2005,10:09,1209.50,1209.50,1209.50,1209.50,0,14,14.00
03/15/2005,10:10,1209.50,1209.50,1209.00,1209.25,13,17,30.00
03/15/2005,10:11,1209.25,1209.25,1209.00,1209.00,2,1,3.00
03/15/2005,10:12,1209.00,1209.00,1209.00,1209.00,0,25,25.00
03/15/2005,10:13,1209.00,1209.50,1209.00,1209.50,7,1,8.00
03/15/2005,10:14,1209.50,1209.50,1209.50,1209.50,1,0,1.00
03/15/2005,10:15,1209.25,1210.00,1209.25,1210.00,7,1,8.00
03/15/2005,10:16,1210.00,1210.00,1210.00,1210.00,2,0,2.00
03/15/2005,10:17,1209.75,1209.75,1209.50,1209.75,53,69,122.00
03/15/2005,10:18,1209.75,1209.75,1209.50,1209.50,30,3,33.00
03/15/2005,10:19,1209.25,1209.25,1209.25,1209.25,0,6,6.00
03/15/2005,10:21,1209.50,1209.50,1209.25,1209.50,21,20,41.00
03/15/2005,10:22,1209.25,1209.25,1209.25,1209.25,0,13,13.00
03/15/2005,10:23,1209.25,1209.25,1208.75,1208.75,0,69,69.00
03/15/2005,10:24,1208.75,1208.75,1208.50,1208.50,0,67,67.00
03/15/2005,10:25,1208.25,1208.50,1208.25,1208.25,10,4,14.00
03/15/2005,10:26,1208.50,1208.50,1208.00,1208.00,45,19,64.00
03/15/2005,10:27,1208.00,1208.50,1208.00,1208.50,12,210,222.00
03/15/2005,10:28,1208.25,1208.50,1208.25,1208.50,6,11,17.00
03/15/2005,10:29,1208.25,1208.50,1208.25,1208.50,2,1,3.00
03/15/2005,10:30,1208.50,1208.50,1208.25,1208.25,4,5,9.00
03/15/2005,10:31,1208.00,1208.25,1208.00,1208.00,1,71,72.00
03/15/2005,10:32,1208.25,1208.25,1208.25,1208.25,1,0,1.00
03/15/2005,10:33,1208.00,1208.00,1208.00,1208.00,0,79,79.00
03/15/2005,10:34,1207.75,1208.00,1207.75,1208.00,3,9,12.00
03/15/2005,10:35,1208.00,1208.25,1208.00,1208.25,259,0,259.00
03/15/2005,10:36,1208.25,1208.25,1208.25,1208.25,3,0,3.00
03/15/2005,10:37,1208.25,1208.25,1208.00,1208.25,108,4,112.00
03/15/2005,10:38,1208.00,1208.00,1206.50,1206.50,2,121,123.00
03/15/2005,10:39,1206.50,1206.75,1206.25,1206.50,19,328,347.00
03/15/2005,10:40,1206.25,1206.50,1205.50,1206.00,217,52,269.00
03/15/2005,10:41,1205.75,1206.00,1205.50,1205.50,24,167,191.00
03/15/2005,10:42,1205.50,1205.50,1204.00,1204.50,33,230,263.00
03/15/2005,10:43,1204.25,1205.50,1204.25,1205.50,51,8,59.00
03/15/2005,10:44,1205.50,1205.75,1205.25,1205.25,16,106,122.00
03/15/2005,10:45,1205.50,1205.50,1205.25,1205.25,27,24,51.00
03/15/2005,10:46,1205.25,1205.25,1205.00,1205.00,0,26,26.00
03/15/2005,10:47,1205.25,1205.25,1205.25,1205.25,2,0,2.00
03/15/2005,10:48,1205.25,1205.25,1204.75,1204.75,2,8,10.00
03/15/2005,10:49,1204.75,1204.75,1203.50,1204.00,13,128,141.00
03/15/2005,10:50,1204.00,1204.50,1203.75,1204.50,4,70,74.00
03/15/2005,10:51,1204.00,1204.25,1203.75,1204.25,2,82,84.00
03/15/2005,10:52,1204.00,1204.25,1204.00,1204.00,2,5,7.00
03/15/2005,10:53,1204.00,1204.25,1204.00,1204.25,1,6,7.00
03/15/2005,10:54,1204.25,1205.25,1204.25,1205.00,32,57,89.00
03/15/2005,10:55,1205.25,1205.25,1204.75,1204.75,60,5,65.00
03/15/2005,10:56,1204.75,1205.00,1204.75,1205.00,35,3,38.00
03/15/2005,10:57,1204.75,1204.75,1204.50,1204.50,0,66,66.00
03/15/2005,10:58,1204.25,1204.50,1204.25,1204.50,16,50,66.00
03/15/2005,10:59,1204.25,1204.75,1204.00,1204.75,13,53,66.00
03/15/2005,11:00,1204.50,1205.00,1204.00,1204.00,8,60,68.00
03/15/2005,11:01,1204.00,1204.00,1202.75,1203.00,48,131,179.00
03/15/2005,11:02,1203.00,1203.00,1202.25,1202.75,26,85,111.00
03/15/2005,11:03,1202.50,1203.00,1202.50,1203.00,27,249,276.00
03/15/2005,11:04,1203.00,1203.00,1202.75,1203.00,17,2,19.00
03/15/2005,11:05,1203.00,1203.50,1203.00,1203.50,28,0,28.00
03/15/2005,11:06,1203.25,1203.25,1203.25,1203.25,0,69,69.00
03/15/2005,11:07,1203.25,1203.25,1203.25,1203.25,0,8,8.00
03/15/2005,11:08,1203.00,1203.50,1203.00,1203.50,2,5,7.00
03/15/2005,11:09,1203.50,1203.75,1203.50,1203.50,43,2,45.00
03/15/2005,11:10,1203.50,1203.75,1203.50,1203.75,2,10,12.00
03/15/2005,11:11,1203.50,1203.50,1203.50,1203.50,0,10,10.00
03/15/2005,11:12,1203.50,1203.50,1203.50,1203.50,0,3,3.00
03/15/2005,11:13,1203.25,1203.25,1202.50,1202.50,0,125,125.00
03/15/2005,11:14,1202.75,1203.50,1202.75,1203.50,61,1,62.00
03/15/2005,11:15,1204.00,1204.00,1203.75,1204.00,17,1,18.00
03/15/2005,11:16,1203.75,1203.75,1203.75,1203.75,0,3,3.00
03/15/2005,11:17,1204.00,1204.75,1204.00,1204.50,37,7,44.00
03/15/2005,11:18,1204.25,1204.25,1204.25,1204.25,0,1,1.00
03/15/2005,11:19,1204.25,1204.25,1204.25,1204.25,0,2,2.00
03/15/2005,11:20,1204.00,1204.25,1204.00,1204.25,2,1,3.00
03/15/2005,11:22,1204.25,1204.25,1204.25,1204.25,2,0,2.00
03/15/2005,11:23,1204.25,1204.25,1204.25,1204.25,2,0,2.00
03/15/2005,11:24,1204.50,1204.50,1204.25,1204.25,2,1,3.00
03/15/2005,11:25,1204.25,1204.25,1204.25,1204.25,0,2,2.00
03/15/2005,11:26,1204.25,1204.25,1204.25,1204.25,0,2,2.00
03/15/2005,11:27,1204.50,1204.50,1204.50,1204.50,3,0,3.00
03/15/2005,11:30,1204.25,1204.25,1204.25,1204.25,0,1,1.00
03/15/2005,11:31,1204.25,1204.25,1204.25,1204.25,0,7,7.00
03/15/2005,11:32,1204.25,1204.50,1204.25,1204.50,10,10,20.00
03/15/2005,11:33,1204.25,1204.25,1204.25,1204.25,0,39,39.00
03/15/2005,11:35,1204.00,1204.00,1203.25,1203.50,3,162,165.00
03/15/2005,11:36,1203.50,1203.75,1203.00,1203.25,7,152,159.00
03/15/2005,11:37,1203.50,1203.50,1203.25,1203.50,6,3,9.00
03/15/2005,11:38,1203.50,1203.50,1203.50,1203.50,16,0,16.00
03/15/2005,11:39,1203.75,1204.00,1203.75,1204.00,3,0,3.00
03/15/2005,11:42,1204.00,1204.00,1203.75,1203.75,4,100,104.00
03/15/2005,11:43,1203.50,1203.50,1203.50,1203.50,0,20,20.00
03/15/2005,11:44,1203.50,1203.50,1203.50,1203.50,0,11,11.00
03/15/2005,11:45,1203.25,1203.50,1203.25,1203.50,1,10,11.00
03/15/2005,11:46,1203.25,1204.00,1203.25,1203.75,4,7,11.00
03/15/2005,11:47,1203.75,1204.25,1203.75,1204.25,16,1,17.00
03/15/2005,11:48,1204.00,1204.00,1203.75,1204.00,17,12,29.00
03/15/2005,11:49,1204.00,1204.50,1204.00,1204.50,13,0,13.00
03/15/2005,11:50,1204.75,1205.00,1204.75,1205.00,11,0,11.00
03/15/2005,11:51,1204.75,1204.75,1204.50,1204.50,0,3,3.00
03/15/2005,11:52,1204.75,1204.75,1204.75,1204.75,2,0,2.00
03/15/2005,11:54,1204.50,1204.50,1204.50,1204.50,0,2,2.00
03/15/2005,11:55,1204.50,1204.50,1204.25,1204.25,0,13,13.00
03/15/2005,11:57,1204.00,1204.00,1204.00,1204.00,0,1,1.00
03/15/2005,11:58,1204.00,1204.00,1204.00,1204.00,0,1,1.00
03/15/2005,11:59,1204.25,1204.75,1204.25,1204.50,30,6,36.00
03/15/2005,12:00,1204.50,1204.50,1204.50,1204.50,0,1,1.00
03/15/2005,12:01,1204.50,1204.50,1204.50,1204.50,0,14,14.00
03/15/2005,12:02,1204.50,1204.50,1204.50,1204.50,0,81,81.00
03/15/2005,12:03,1204.50,1204.50,1204.50,1204.50,0,1,1.00
03/15/2005,12:04,1204.50,1204.50,1204.25,1204.25,0,51,51.00
03/15/2005,12:05,1204.00,1204.75,1204.00,1204.75,100,292,392.00
03/15/2005,12:06,1204.75,1204.75,1204.75,1204.75,1,0,1.00
03/15/2005,12:07,1204.75,1204.75,1204.50,1204.50,3,2,5.00
03/15/2005,12:08,1204.50,1204.75,1204.50,1204.50,1,42,43.00
03/15/2005,12:09,1204.50,1204.50,1204.50,1204.50,0,1,1.00
03/15/2005,12:10,1204.25,1204.25,1204.25,1204.25,0,11,11.00
03/15/2005,12:11,1204.00,1204.00,1203.75,1203.75,0,29,29.00
03/15/2005,12:12,1203.75,1203.75,1203.25,1203.25,0,96,96.00
03/15/2005,12:13,1203.50,1203.50,1203.25,1203.50,7,1,8.00
03/15/2005,12:14,1203.50,1203.75,1203.50,1203.75,169,0,169.00
03/15/2005,12:16,1203.75,1203.75,1203.75,1203.75,2,0,2.00
03/15/2005,12:17,1203.75,1203.75,1203.50,1203.50,11,1,12.00
03/15/2005,12:18,1203.50,1203.50,1203.50,1203.50,0,5,5.00
03/15/2005,12:19,1203.50,1203.50,1203.50,1203.50,0,9,9.00
03/15/2005,12:20,1203.25,1203.25,1203.25,1203.25,0,4,4.00
03/15/2005,12:21,1203.25,1203.25,1203.00,1203.00,0,54,54.00
03/15/2005,12:22,1202.75,1202.75,1202.25,1202.50,5,45,50.00
03/15/2005,12:23,1202.25,1202.25,1202.25,1202.25,0,64,64.00
03/15/2005,12:24,1202.25,1202.25,1202.25,1202.25,0,19,19.00
03/15/2005,12:25,1202.25,1202.25,1202.25,1202.25,0,2,2.00
03/15/2005,12:26,1202.50,1202.50,1202.25,1202.50,2,1,3.00
03/15/2005,12:28,1202.25,1202.25,1202.25,1202.25,0,4,4.00
03/15/2005,12:29,1202.25,1202.25,1202.00,1202.00,0,8,8.00
03/15/2005,12:30,1202.25,1202.25,1202.25,1202.25,105,0,105.00
03/15/2005,12:31,1202.00,1202.00,1202.00,1202.00,0,15,15.00
03/15/2005,12:32,1202.00,1202.00,1202.00,1202.00,0,2,2.00
03/15/2005,12:33,1202.25,1202.25,1202.25,1202.25,1,0,1.00
03/15/2005,12:34,1202.00,1202.00,1201.00,1201.00,3,151,154.00
03/15/2005,12:35,1201.25,1201.50,1201.00,1201.25,10,18,28.00
03/15/2005,12:36,1201.50,1201.50,1201.50,1201.50,4,0,4.00
03/15/2005,12:37,1201.50,1201.75,1201.25,1201.50,3,1,4.00
03/15/2005,12:38,1201.25,1201.25,1201.00,1201.25,1,15,16.00
03/15/2005,12:39,1201.25,1201.25,1201.25,1201.25,158,0,158.00
03/15/2005,12:40,1201.25,1201.25,1200.50,1200.50,2,42,44.00
03/15/2005,12:41,1200.50,1201.00,1200.50,1201.00,10,7,17.00
03/15/2005,12:42,1200.75,1201.00,1200.50,1200.50,2,154,156.00
03/15/2005,12:43,1200.50,1200.75,1200.25,1200.50,4,21,25.00
03/15/2005,12:44,1200.50,1200.75,1200.50,1200.75,1,3,4.00
03/15/2005,12:45,1200.75,1201.00,1200.75,1201.00,18,0,18.00
03/15/2005,12:46,1200.75,1200.75,1200.50,1200.50,0,88,88.00
03/15/2005,12:47,1200.50,1201.00,1200.50,1201.00,21,11,32.00
03/15/2005,12:48,1201.25,1201.50,1201.25,1201.25,4,1,5.00
03/15/2005,12:49,1201.50,1201.50,1201.50,1201.50,11,0,11.00
03/15/2005,12:50,1201.75,1202.00,1201.75,1201.75,21,6,27.00
03/15/2005,12:51,1201.75,1201.75,1201.25,1201.25,0,9,9.00
03/15/2005,12:53,1201.75,1202.00,1201.75,1201.75,2,1,3.00
03/15/2005,12:54,1201.50,1201.50,1201.50,1201.50,0,2,2.00
03/15/2005,12:56,1201.75,1201.75,1201.25,1201.25,7,113,120.00
03/15/2005,12:57,1201.75,1201.75,1201.75,1201.75,30,0,30.00
03/15/2005,12:58,1201.75,1201.75,1201.75,1201.75,55,0,55.00
03/15/2005,13:00,1202.00,1202.25,1202.00,1202.25,23,0,23.00
03/15/2005,13:01,1202.00,1202.50,1202.00,1202.50,21,5,26.00
03/15/2005,13:02,1202.50,1203.00,1202.50,1203.00,27,0,27.00
03/15/2005,13:03,1203.00,1203.50,1203.00,1203.50,34,5,39.00
03/15/2005,13:04,1203.50,1203.50,1203.25,1203.50,10,6,16.00
03/15/2005,13:05,1203.50,1203.50,1203.25,1203.25,1,7,8.00
03/15/2005,13:06,1203.00,1203.00,1202.75,1203.00,2,9,11.00
03/15/2005,13:08,1202.75,1202.75,1202.75,1202.75,0,2,2.00
03/15/2005,13:09,1202.75,1202.75,1202.50,1202.50,0,12,12.00
03/15/2005,13:10,1202.50,1202.50,1202.50,1202.50,0,5,5.00
03/15/2005,13:11,1202.75,1202.75,1202.75,1202.75,5,0,5.00
03/15/2005,13:12,1203.00,1203.00,1202.50,1202.50,1,6,7.00
03/15/2005,13:13,1202.50,1202.50,1202.25,1202.25,0,3,3.00
03/15/2005,13:14,1202.50,1202.50,1202.50,1202.50,3,0,3.00
03/15/2005,13:15,1202.75,1202.75,1202.25,1202.25,1,1,2.00
03/15/2005,13:16,1202.50,1202.50,1202.50,1202.50,3,0,3.00
03/15/2005,13:17,1202.25,1202.25,1201.75,1201.75,0,23,23.00
03/15/2005,13:18,1201.75,1201.75,1201.50,1201.50,1,123,124.00
03/15/2005,13:19,1201.50,1201.75,1201.50,1201.75,1,1,2.00
03/15/2005,13:20,1201.50,1201.50,1201.50,1201.50,0,26,26.00
03/15/2005,13:21,1201.25,1201.25,1201.25,1201.25,0,55,55.00
03/15/2005,13:22,1201.25,1201.25,1201.25,1201.25,0,5,5.00
03/15/2005,13:23,1201.25,1201.50,1201.00,1201.00,2,30,32.00
03/15/2005,13:24,1201.00,1201.25,1200.75,1201.25,3,36,39.00
03/15/2005,13:25,1201.25,1201.25,1200.75,1201.00,6,2,8.00
03/15/2005,13:26,1201.00,1201.00,1201.00,1201.00,3,0,3.00
03/15/2005,13:27,1201.00,1201.50,1201.00,1201.50,39,29,68.00
03/15/2005,13:28,1201.50,1201.75,1201.50,1201.75,7,0,7.00
03/15/2005,13:29,1201.50,1201.75,1201.50,1201.75,1,29,30.00
03/15/2005,13:30,1201.75,1202.00,1201.50,1201.75,13,8,21.00
03/15/2005,13:31,1201.50,1201.50,1200.75,1200.75,0,23,23.00
03/15/2005,13:32,1201.00,1201.25,1201.00,1201.25,12,0,12.00
03/15/2005,13:33,1201.25,1201.25,1201.00,1201.00,15,240,255.00
03/15/2005,13:34,1200.75,1200.75,1199.50,1200.25,43,92,135.00
03/15/2005,13:35,1200.50,1200.75,1200.25,1200.25,16,12,28.00
03/15/2005,13:36,1200.25,1200.75,1200.25,1200.75,11,17,28.00
03/15/2005,13:38,1200.75,1200.75,1200.50,1200.50,22,21,43.00
03/15/2005,13:39,1200.50,1200.50,1200.00,1200.00,0,17,17.00
03/15/2005,13:40,1201.00,1201.50,1201.00,1201.50,49,5,54.00
03/15/2005,13:41,1201.50,1201.50,1201.50,1201.50,4,0,4.00
03/15/2005,13:42,1201.50,1202.00,1201.50,1202.00,25,0,25.00
03/15/2005,13:43,1201.75,1201.75,1201.75,1201.75,0,14,14.00
03/15/2005,13:44,1201.75,1201.75,1201.25,1201.25,101,15,116.00
03/15/2005,13:45,1201.50,1201.50,1201.00,1201.00,6,64,70.00
03/15/2005,13:46,1201.00,1201.00,1200.50,1201.00,3,63,66.00
03/15/2005,13:47,1200.75,1200.75,1200.75,1200.75,0,16,16.00
03/15/2005,13:48,1200.50,1200.75,1200.50,1200.75,11,201,212.00
03/15/2005,13:49,1201.00,1201.00,1200.25,1200.25,42,148,190.00
03/15/2005,13:50,1200.00,1201.00,1199.75,1201.00,271,16,287.00
03/15/2005,13:51,1201.25,1202.00,1201.25,1202.00,73,0,73.00
03/15/2005,13:52,1202.00,1202.00,1202.00,1202.00,4,0,4.00
03/15/2005,13:53,1201.50,1201.75,1201.00,1201.00,1,38,39.00
03/15/2005,13:54,1201.00,1202.00,1201.00,1202.00,35,10,45.00
03/15/2005,13:55,1202.00,1202.00,1201.75,1202.00,10,1,11.00
03/15/2005,13:56,1202.00,1202.00,1202.00,1202.00,28,0,28.00
03/15/2005,13:57,1202.00,1202.50,1202.00,1202.50,48,0,48.00
03/15/2005,13:58,1202.50,1203.50,1202.25,1203.00,65,60,125.00
03/15/2005,13:59,1203.00,1203.25,1202.50,1202.50,8,14,22.00
03/15/2005,14:00,1202.25,1202.25,1201.75,1201.75,2,321,323.00
03/15/2005,14:01,1201.75,1202.25,1201.75,1202.00,89,8,97.00
03/15/2005,14:02,1202.00,1202.00,1202.00,1202.00,0,9,9.00
03/15/2005,14:03,1202.00,1202.00,1202.00,1202.00,0,1,1.00
03/15/2005,14:04,1202.00,1202.00,1202.00,1202.00,0,2,2.00
03/15/2005,14:05,1202.25,1202.25,1201.75,1201.75,63,33,96.00
03/15/2005,14:06,1202.00,1202.00,1201.75,1202.00,13,100,113.00
03/15/2005,14:08,1202.25,1202.25,1202.25,1202.25,1,0,1.00
03/15/2005,14:09,1202.25,1202.25,1202.25,1202.25,10,0,10.00
03/15/2005,14:10,1202.00,1202.00,1202.00,1202.00,0,10,10.00
03/15/2005,14:11,1202.00,1202.00,1201.00,1201.25,3,208,211.00
03/15/2005,14:12,1201.50,1201.50,1201.50,1201.50,4,0,4.00
03/15/2005,14:13,1201.00,1201.00,1201.00,1201.00,0,10,10.00
03/15/2005,14:14,1201.25,1201.25,1201.25,1201.25,5,0,5.00
03/15/2005,14:16,1201.25,1201.25,1201.00,1201.00,6,6,12.00
03/15/2005,14:17,1200.75,1200.75,1200.00,1200.25,1,361,362.00
03/15/2005,14:18,1200.50,1200.50,1200.50,1200.50,2,0,2.00
03/15/2005,14:19,1201.25,1201.25,1201.25,1201.25,12,0,12.00
03/15/2005,14:20,1201.25,1201.25,1200.50,1200.75,8,53,61.00
03/15/2005,14:21,1200.75,1200.75,1200.75,1200.75,3,0,3.00
03/15/2005,14:22,1200.75,1200.75,1200.75,1200.75,4,0,4.00
03/15/2005,14:23,1200.75,1200.75,1200.50,1200.75,16,67,83.00
03/15/2005,14:24,1200.50,1200.75,1200.25,1200.25,3,163,166.00
03/15/2005,14:25,1200.00,1200.25,1200.00,1200.00,175,60,235.00
03/15/2005,14:26,1200.00,1200.50,1200.00,1200.50,11,4,15.00
03/15/2005,14:27,1200.50,1200.50,1200.25,1200.25,3,1,4.00
03/15/2005,14:28,1200.50,1200.50,1200.50,1200.50,268,0,268.00
03/15/2005,14:29,1200.25,1200.25,1200.25,1200.25,0,85,85.00
03/15/2005,14:30,1200.50,1200.50,1200.25,1200.25,1,9,10.00
03/15/2005,14:31,1200.25,1200.25,1199.50,1199.50,32,54,86.00
03/15/2005,14:32,1199.75,1200.00,1199.75,1200.00,4,0,4.00
03/15/2005,14:33,1199.75,1200.00,1199.75,1199.75,2,59,61.00
03/15/2005,14:34,1199.75,1200.00,1199.75,1200.00,2,9,11.00
03/15/2005,14:35,1200.25,1200.75,1200.25,1200.75,18,0,18.00
03/15/2005,14:36,1200.75,1201.00,1200.75,1201.00,6,0,6.00
03/15/2005,14:37,1200.75,1200.75,1200.75,1200.75,0,64,64.00
03/15/2005,14:38,1200.75,1201.00,1200.75,1201.00,10,52,62.00
03/15/2005,14:39,1201.00,1201.00,1201.00,1201.00,1,0,1.00
03/15/2005,14:40,1200.75,1200.75,1200.75,1200.75,0,8,8.00
03/15/2005,14:41,1200.75,1200.75,1200.25,1200.25,0,83,83.00
03/15/2005,14:44,1200.00,1200.00,1200.00,1200.00,0,36,36.00
03/15/2005,14:45,1200.25,1200.25,1200.00,1200.00,9,2,11.00
03/15/2005,14:46,1200.25,1200.25,1200.25,1200.25,5,0,5.00
03/15/2005,14:47,1200.25,1200.25,1199.75,1199.75,1,148,149.00
03/15/2005,14:48,1199.50,1199.50,1199.00,1199.25,17,188,205.00
03/15/2005,14:49,1199.00,1199.25,1199.00,1199.00,72,10,82.00
03/15/2005,14:50,1199.00,1199.25,1199.00,1199.25,19,7,26.00
03/15/2005,14:51,1199.25,1199.50,1199.25,1199.25,9,1,10.00
03/15/2005,14:52,1199.25,1199.50,1199.00,1199.50,44,65,109.00
03/15/2005,14:53,1199.25,1199.25,1199.25,1199.25,0,7,7.00
03/15/2005,14:54,1199.25,1199.50,1199.00,1199.00,5,671,676.00
03/15/2005,14:55,1199.00,1199.25,1199.00,1199.25,9,454,463.00
03/15/2005,14:56,1199.25,1199.25,1199.00,1199.25,111,6,117.00
03/15/2005,14:57,1199.00,1199.00,1198.75,1198.75,0,89,89.00
03/15/2005,14:58,1198.75,1198.75,1198.00,1198.25,2,159,161.00
03/15/2005,14:59,1198.25,1198.50,1198.25,1198.25,15,20,35.00
03/15/2005,15:00,1198.25,1198.25,1198.00,1198.00,0,15,15.00
03/15/2005,15:01,1198.00,1199.00,1198.00,1198.75,711,46,757.00
03/15/2005,15:02,1198.75,1198.75,1198.25,1198.50,95,529,624.00
03/15/2005,15:03,1198.50,1198.50,1198.00,1198.00,52,375,427.00
03/15/2005,15:04,1198.00,1198.50,1198.00,1198.25,1,294,295.00
03/15/2005,15:05,1198.25,1198.25,1198.00,1198.25,141,13,154.00
03/15/2005,15:06,1198.25,1198.25,1198.00,1198.00,61,56,117.00
03/15/2005,15:07,1197.75,1197.75,1197.25,1197.50,86,71,157.00
03/15/2005,15:08,1197.50,1197.50,1197.25,1197.50,151,21,172.00
03/15/2005,15:09,1197.75,1197.75,1197.50,1197.50,26,102,128.00
03/15/2005,15:10,1197.50,1197.75,1197.50,1197.50,11,71,82.00
03/15/2005,15:11,1197.50,1198.00,1197.50,1198.00,276,110,386.00
03/15/2005,15:12,1197.75,1198.25,1197.75,1198.00,47,15,62.00
03/15/2005,15:13,1198.00,1198.00,1197.75,1197.75,1,91,92.00
03/15/2005,15:14,1198.00,1198.00,1198.00,1198.00,29,0,29.00
03/15/2005,15:15,1198.00,1198.25,1198.00,1198.25,37,0,37.00
03/15/2005,15:31,1198.75,1198.75,1198.75,1198.75,2,0,2.00
03/15/2005,15:32,1198.25,1198.25,1198.25,1198.25,0,1,1.00
03/15/2005,15:33,1197.75,1198.25,1197.75,1198.00,2,2,4.00
03/15/2005,15:34,1198.25,1198.25,1198.25,1198.25,5,0,5.00
03/15/2005,15:35,1198.25,1198.25,1198.25,1198.25,1,0,1.00
03/15/2005,15:38,1198.00,1198.00,1198.00,1198.00,0,1,1.00
03/15/2005,15:45,1198.25,1198.25,1198.25,1198.25,17,0,17.00
03/15/2005,15:47,1198.50,1198.50,1198.50,1198.50,5,0,5.00
03/15/2005,15:48,1198.50,1198.50,1198.50,1198.50,1,0,1.00
03/15/2005,15:49,1198.25,1198.25,1198.25,1198.25,0,3,3.00
03/15/2005,15:54,1198.25,1198.25,1198.25,1198.25,0,4,4.00
03/15/2005,15:58,1198.25,1198.25,1198.25,1198.25,0,401,401.00
03/15/2005,16:00,1198.25,1198.25,1198.25,1198.25,0,400,400.00
03/15/2005,17:10,1197.75,1197.75,1197.75,1197.75,0,4,4.00
03/15/2005,17:15,1197.75,1197.75,1197.75,1197.75,0,14,14.00
03/15/2005,17:16,1197.75,1197.75,1197.75,1197.75,0,1,1.00
03/15/2005,17:20,1197.75,1197.75,1197.75,1197.75,0,2,2.00
03/15/2005,17:44,1197.75,1197.75,1197.75,1197.75,0,1,1.00
03/15/2005,17:51,1198.25,1198.25,1198.25,1198.25,1,0,1.00
03/15/2005,17:52,1197.75,1197.75,1197.75,1197.75,0,1,1.00
03/15/2005,17:56,1198.00,1198.00,1198.00,1198.00,1,0,1.00
03/15/2005,17:57,1197.75,1197.75,1197.75,1197.75,0,1,1.00
03/15/2005,17:58,1198.00,1198.00,1198.00,1198.00,5,0,5.00
03/15/2005,18:03,1198.00,1198.00,1198.00,1198.00,17,0,17.00
03/15/2005,18:05,1198.00,1198.00,1198.00,1198.00,5,0,5.00
03/15/2005,18:06,1197.75,1197.75,1197.75,1197.75,0,1,1.00
03/15/2005,18:07,1197.75,1197.75,1197.75,1197.75,0,24,24.00
03/15/2005,18:09,1198.00,1198.00,1197.75,1197.75,20,21,41.00
03/15/2005,18:10,1197.75,1197.75,1197.75,1197.75,0,1,1.00
03/15/2005,18:11,1197.75,1197.75,1197.75,1197.75,0,5,5.00
03/15/2005,18:12,1197.75,1197.75,1197.75,1197.75,0,5,5.00
03/15/2005,18:14,1197.75,1197.75,1197.75,1197.75,0,33,33.00
03/15/2005,18:15,1197.75,1197.75,1197.75,1197.75,0,1,1.00
03/15/2005,18:16,1198.00,1198.00,1198.00,1198.00,1,0,1.00
03/15/2005,18:17,1198.00,1198.00,1197.75,1197.75,22,1,23.00
03/15/2005,18:18,1198.00,1198.00,1198.00,1198.00,55,0,55.00
03/15/2005,18:20,1197.75,1197.75,1197.75,1197.75,0,38,38.00
03/15/2005,18:21,1197.75,1197.75,1197.75,1197.75,0,40,40.00
03/15/2005,18:23,1197.75,1197.75,1197.75,1197.75,0,25,25.00
03/15/2005,18:24,1197.75,1197.75,1197.75,1197.75,0,30,30.00
03/15/2005,18:29,1197.75,1197.75,1197.75,1197.75,0,5,5.00
03/15/2005,18:40,1198.00,1198.00,1198.00,1198.00,7,0,7.00
03/15/2005,18:43,1198.00,1198.00,1198.00,1198.00,15,0,15.00
03/15/2005,18:44,1198.25,1198.25,1198.25,1198.25,1,0,1.00
03/15/2005,18:45,1198.00,1198.00,1197.50,1197.50,0,6,6.00
03/15/2005,19:06,1197.75,1197.75,1197.75,1197.75,5,0,5.00
03/15/2005,19:43,1197.75,1197.75,1197.75,1197.75,5,0,5.00
03/15/2005,19:47,1197.75,1197.75,1197.75,1197.75,30,0,30.00
03/15/2005,19:51,1197.75,1197.75,1197.75,1197.75,3,0,3.00
03/15/2005,19:57,1197.75,1197.75,1197.75,1197.75,1,0,1.00
03/15/2005,20:01,1197.50,1197.50,1197.50,1197.50,0,1,1.00
03/15/2005,20:23,1198.00,1198.00,1198.00,1198.00,35,0,35.00
03/15/2005,20:25,1198.25,1198.25,1198.25,1198.25,1,0,1.00
03/15/2005,20:26,1198.00,1198.00,1198.00,1198.00,0,1,1.00
03/15/2005,20:28,1198.00,1198.00,1198.00,1198.00,0,4,4.00
03/15/2005,21:08,1198.25,1198.25,1198.25,1198.25,1,0,1.00
03/15/2005,21:19,1198.50,1198.50,1198.50,1198.50,1,0,1.00
03/15/2005,21:20,1198.75,1198.75,1198.75,1198.75,3,0,3.00
03/15/2005,21:22,1198.75,1198.75,1198.75,1198.75,1,0,1.00
03/15/2005,21:37,1198.75,1198.75,1198.75,1198.75,15,0,15.00
03/15/2005,21:38,1198.75,1198.75,1198.75,1198.75,115,0,115.00
03/15/2005,21:39,1198.75,1198.75,1198.75,1198.75,11,0,11.00
03/15/2005,21:46,1199.00,1199.00,1199.00,1199.00,2,0,2.00
03/15/2005,21:49,1199.00,1199.00,1199.00,1199.00,1,0,1.00
03/15/2005,22:06,1198.75,1198.75,1198.75,1198.75,0,1,1.00
03/15/2005,22:25,1199.00,1199.00,1199.00,1199.00,30,0,30.00
03/15/2005,22:26,1199.00,1199.00,1199.00,1199.00,2,0,2.00
03/15/2005,22:31,1199.25,1199.25,1199.25,1199.25,70,0,70.00
03/15/2005,22:36,1199.25,1199.25,1199.25,1199.25,6,0,6.00
03/15/2005,22:54,1199.25,1199.25,1199.25,1199.25,1,0,1.00
03/15/2005,22:56,1199.25,1199.25,1199.25,1199.25,5,0,5.00
03/15/2005,22:58,1199.50,1199.50,1199.50,1199.50,10,0,10.00
03/15/2005,23:08,1199.50,1199.50,1199.50,1199.50,20,0,20.00
03/15/2005,23:11,1199.50,1199.50,1199.50,1199.50,1,0,1.00
03/15/2005,23:12,1199.50,1199.50,1199.50,1199.50,15,0,15.00
03/15/2005,23:13,1199.50,1199.50,1199.50,1199.50,20,0,20.00
03/15/2005,23:23,1199.50,1199.50,1199.50,1199.50,1,0,1.00
03/15/2005,23:30,1199.50,1199.50,1199.50,1199.50,1,0,1.00
03/15/2005,23:50,1199.75,1199.75,1199.75,1199.75,10,0,10.00
03/15/2005,23:51,1200.00,1200.00,1200.00,1200.00,3,0,3.00
03/15/2005,23:52,1200.00,1200.00,1200.00,1200.00,1,0,1.00
03/15/2005,23:55,1200.00,1200.00,1200.00,1200.00,5,0,5.00
03/15/2005,23:59,1200.00,1200.00,1200.00,1200.00,1,0,1.00
03/16/2005,00:01,1200.00,1200.00,1200.00,1200.00,2,0,2.00
03/16/2005,00:03,1200.25,1200.25,1200.25,1200.25,50,0,50.00
03/16/2005,00:05,1200.25,1200.25,1200.25,1200.25,50,0,50.00
03/16/2005,00:06,1200.25,1200.25,1200.25,1200.25,22,0,22.00
03/16/2005,00:07,1200.25,1200.25,1200.25,1200.25,6,0,6.00
03/16/2005,00:08,1200.50,1200.50,1200.25,1200.25,1,6,7.00
03/16/2005,00:09,1200.25,1200.25,1200.25,1200.25,0,1,1.00
03/16/2005,00:10,1200.25,1200.25,1200.25,1200.25,0,2,2.00
03/16/2005,00:18,1200.25,1200.25,1200.25,1200.25,0,1,1.00
03/16/2005,00:22,1200.00,1200.00,1200.00,1200.00,0,7,7.00
03/16/2005,00:23,1200.00,1200.00,1200.00,1200.00,0,5,5.00
03/16/2005,00:27,1200.00,1200.00,1200.00,1200.00,0,3,3.00
03/16/2005,00:28,1200.00,1200.25,1200.00,1200.25,1,1,2.00
03/16/2005,00:30,1200.25,1200.25,1200.25,1200.25,24,0,24.00
03/16/2005,00:31,1200.25,1200.25,1200.25,1200.25,1,0,1.00
03/16/2005,00:45,1199.75,1199.75,1199.75,1199.75,0,1,1.00
03/16/2005,00:50,1200.00,1200.00,1200.00,1200.00,1,0,1.00
03/16/2005,00:51,1200.25,1200.25,1200.25,1200.25,3,0,3.00
03/16/2005,01:02,1200.25,1200.25,1200.25,1200.25,1,0,1.00
03/16/2005,01:04,1200.25,1200.25,1200.25,1200.25,4,0,4.00
03/16/2005,01:08,1200.25,1200.25,1200.25,1200.25,2,0,2.00
03/16/2005,01:12,1200.00,1200.00,1200.00,1200.00,0,2,2.00
03/16/2005,01:13,1200.00,1200.00,1200.00,1200.00,0,2,2.00
03/16/2005,01:21,1200.00,1200.00,1200.00,1200.00,0,2,2.00
03/16/2005,01:22,1200.00,1200.00,1200.00,1200.00,0,2,2.00
03/16/2005,01:27,1200.00,1200.00,1200.00,1200.00,0,2,2.00
03/16/2005,01:34,1200.25,1200.50,1200.25,1200.50,2,0,2.00
03/16/2005,01:35,1200.25,1200.25,1200.25,1200.25,0,4,4.00
03/16/2005,01:38,1200.25,1200.25,1200.25,1200.25,0,1,1.00
03/16/2005,01:47,1200.25,1200.25,1200.25,1200.25,0,1,1.00
03/16/2005,01:48,1200.50,1200.50,1200.50,1200.50,5,0,5.00
03/16/2005,01:54,1200.25,1200.25,1200.00,1200.00,0,29,29.00
03/16/2005,01:55,1200.25,1200.25,1200.25,1200.25,1,0,1.00
03/16/2005,02:01,1200.50,1200.50,1200.25,1200.25,30,10,40.00
03/16/2005,02:02,1200.25,1200.25,1200.25,1200.25,0,2,2.00
03/16/2005,02:03,1200.50,1200.50,1200.50,1200.50,6,0,6.00
03/16/2005,02:04,1200.75,1200.75,1200.75,1200.75,6,0,6.00
03/16/2005,02:05,1200.75,1200.75,1200.50,1200.50,2,2,4.00
03/16/2005,02:06,1200.50,1200.75,1200.50,1200.75,23,2,25.00
03/16/2005,02:07,1200.75,1200.75,1200.75,1200.75,25,0,25.00
03/16/2005,02:09,1200.50,1201.00,1200.50,1201.00,28,1,29.00
03/16/2005,02:11,1200.75,1200.75,1200.50,1200.50,0,25,25.00
03/16/2005,02:12,1200.50,1200.50,1200.50,1200.50,0,36,36.00
03/16/2005,02:13,1200.50,1200.50,1200.50,1200.50,0,25,25.00
03/16/2005,02:17,1200.50,1200.50,1200.50,1200.50,0,1,1.00
03/16/2005,02:19,1200.50,1200.50,1200.50,1200.50,0,2,2.00
03/16/2005,02:21,1200.75,1200.75,1200.75,1200.75,25,0,25.00
03/16/2005,02:24,1200.75,1200.75,1200.75,1200.75,1,0,1.00
03/16/2005,02:25,1200.75,1200.75,1200.75,1200.75,1,0,1.00
03/16/2005,02:28,1200.75,1200.75,1200.75,1200.75,2,0,2.00
03/16/2005,02:29,1200.75,1200.75,1200.75,1200.75,25,0,25.00
03/16/2005,02:30,1200.75,1200.75,1200.75,1200.75,3,0,3.00
03/16/2005,02:31,1200.75,1200.75,1200.75,1200.75,5,0,5.00
03/16/2005,02:33,1200.75,1201.00,1200.75,1201.00,24,0,24.00
03/16/2005,02:34,1201.00,1201.25,1201.00,1201.25,77,0,77.00
03/16/2005,02:36,1201.00,1201.00,1201.00,1201.00,0,5,5.00
03/16/2005,02:37,1201.00,1201.00,1201.00,1201.00,0,5,5.00
03/16/2005,02:38,1201.25,1201.25,1201.25,1201.25,165,0,165.00
03/16/2005,02:39,1201.25,1201.25,1201.25,1201.25,41,0,41.00
03/16/2005,02:40,1201.50,1201.50,1201.50,1201.50,13,0,13.00
03/16/2005,02:44,1201.75,1201.75,1201.75,1201.75,1,0,1.00
03/16/2005,02:45,1202.00,1202.00,1201.75,1201.75,1,1,2.00
03/16/2005,02:46,1201.75,1201.75,1201.75,1201.75,0,1,1.00
03/16/2005,02:47,1201.50,1201.50,1201.25,1201.25,0,6,6.00
03/16/2005,02:51,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/16/2005,02:54,1201.25,1201.25,1201.25,1201.25,0,26,26.00
03/16/2005,02:55,1201.25,1201.25,1201.25,1201.25,0,9,9.00
03/16/2005,02:56,1201.25,1201.25,1201.25,1201.25,0,6,6.00
03/16/2005,02:58,1201.25,1201.25,1201.25,1201.25,0,1,1.00
03/16/2005,03:08,1201.00,1201.00,1201.00,1201.00,0,20,20.00
03/16/2005,03:09,1200.75,1200.75,1200.75,1200.75,0,2,2.00
03/16/2005,03:19,1201.25,1201.25,1201.25,1201.25,40,0,40.00
03/16/2005,03:21,1200.75,1200.75,1200.75,1200.75,0,10,10.00
03/16/2005,03:22,1200.75,1200.75,1200.75,1200.75,0,15,15.00
03/16/2005,03:24,1201.00,1201.00,1201.00,1201.00,1,0,1.00
03/16/2005,03:27,1200.75,1200.75,1200.75,1200.75,0,1,1.00
03/16/2005,03:29,1200.50,1200.50,1200.50,1200.50,0,10,10.00
03/16/2005,03:48,1201.00,1201.00,1201.00,1201.00,4,0,4.00
03/16/2005,03:57,1200.75,1200.75,1200.75,1200.75,0,2,2.00
03/16/2005,04:00,1200.50,1200.50,1200.25,1200.25,0,43,43.00
03/16/2005,04:01,1200.50,1200.50,1200.50,1200.50,25,0,25.00
03/16/2005,04:02,1200.50,1200.50,1200.25,1200.25,6,6,12.00
03/16/2005,04:06,1200.50,1200.50,1200.50,1200.50,1,0,1.00
03/16/2005,04:15,1200.75,1200.75,1200.75,1200.75,2,0,2.00
03/16/2005,04:16,1201.00,1201.00,1200.75,1200.75,4,4,8.00
03/16/2005,04:18,1201.00,1201.00,1201.00,1201.00,1,0,1.00
03/16/2005,04:21,1201.00,1201.00,1201.00,1201.00,6,0,6.00
03/16/2005,04:22,1201.00,1201.00,1201.00,1201.00,4,0,4.00
03/16/2005,04:24,1201.00,1201.00,1201.00,1201.00,1,0,1.00
03/16/2005,04:25,1201.00,1201.25,1201.00,1201.25,13,0,13.00
03/16/2005,04:29,1201.50,1201.50,1201.50,1201.50,10,0,10.00
03/16/2005,04:32,1201.75,1201.75,1201.75,1201.75,50,0,50.00
03/16/2005,04:34,1201.50,1201.50,1201.25,1201.25,0,2,2.00
03/16/2005,04:35,1201.50,1201.50,1201.50,1201.50,3,0,3.00
03/16/2005,04:36,1201.50,1201.50,1201.50,1201.50,2,0,2.00
03/16/2005,04:37,1201.75,1201.75,1201.75,1201.75,50,0,50.00
03/16/2005,04:38,1201.75,1201.75,1201.75,1201.75,13,0,13.00
03/16/2005,04:40,1201.00,1201.00,1201.00,1201.00,0,1,1.00
03/16/2005,04:41,1201.00,1201.00,1201.00,1201.00,0,5,5.00
03/16/2005,04:42,1201.25,1201.25,1201.25,1201.25,1,0,1.00
03/16/2005,04:57,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/16/2005,05:01,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/16/2005,05:02,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/16/2005,05:03,1201.50,1201.50,1201.50,1201.50,2,0,2.00
03/16/2005,05:09,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/16/2005,05:12,1201.50,1201.75,1201.50,1201.50,5,1,6.00
03/16/2005,05:18,1201.25,1201.25,1201.25,1201.25,0,100,100.00
03/16/2005,05:20,1201.25,1201.25,1201.25,1201.25,0,90,90.00
03/16/2005,05:21,1201.25,1201.25,1201.25,1201.25,0,150,150.00
03/16/2005,05:22,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/16/2005,05:27,1201.50,1201.50,1201.50,1201.50,1,0,1.00
03/16/2005,05:30,1201.50,1201.50,1201.25,1201.25,13,3,16.00
03/16/2005,05:31,1201.00,1201.00,1201.00,1201.00,0,2,2.00
03/16/2005,05:34,1201.25,1201.25,1201.25,1201.25,13,0,13.00
03/16/2005,05:35,1201.00,1201.00,1201.00,1201.00,0,2,2.00
03/16/2005,05:37,1201.00,1201.25,1201.00,1201.25,2,1,3.00
03/16/2005,05:39,1201.00,1201.00,1201.00,1201.00,0,1,1.00
03/16/2005,05:42,1201.25,1201.25,1201.25,1201.25,2,0,2.00
03/16/2005,05:45,1201.25,1201.25,1201.25,1201.25,36,0,36.00
03/16/2005,05:49,1200.75,1200.75,1200.50,1200.50,0,29,29.00
03/16/2005,05:50,1200.50,1200.50,1200.50,1200.50,0,3,3.00
03/16/2005,05:55,1200.50,1200.50,1200.25,1200.25,0,26,26.00
03/16/2005,05:58,1200.25,1200.25,1200.25,1200.25,0,2,2.00
03/16/2005,05:59,1200.25,1200.25,1200.25,1200.25,0,5,5.00
03/16/2005,06:01,1200.75,1200.75,1200.75,1200.75,1,0,1.00
03/16/2005,06:03,1200.50,1200.50,1200.50,1200.50,0,25,25.00
03/16/2005,06:05,1200.50,1200.50,1200.50,1200.50,0,13,13.00
03/16/2005,06:08,1200.50,1200.50,1200.50,1200.50,0,25,25.00
03/16/2005,06:10,1200.50,1200.50,1200.50,1200.50,0,25,25.00
03/16/2005,06:11,1200.50,1200.50,1200.50,1200.50,0,25,25.00
03/16/2005,06:12,1200.50,1200.50,1200.50,1200.50,0,50,50.00
03/16/2005,06:13,1200.50,1200.50,1200.50,1200.50,0,3,3.00
03/16/2005,06:15,1200.50,1200.50,1200.50,1200.50,0,3,3.00
03/16/2005,06:17,1200.50,1200.50,1200.50,1200.50,0,4,4.00
03/16/2005,06:19,1200.75,1200.75,1200.75,1200.75,2,0,2.00
03/16/2005,06:20,1201.00,1201.00,1201.00,1201.00,25,0,25.00
03/16/2005,06:22,1200.75,1200.75,1200.75,1200.75,0,15,15.00
03/16/2005,06:23,1200.75,1200.75,1200.75,1200.75,0,1,1.00
03/16/2005,06:24,1200.75,1200.75,1200.75,1200.75,0,5,5.00
03/16/2005,06:26,1201.00,1201.00,1201.00,1201.00,1,0,1.00
03/16/2005,06:28,1200.75,1200.75,1200.75,1200.75,0,1,1.00
03/16/2005,06:31,1201.00,1201.00,1201.00,1201.00,5,0,5.00
03/16/2005,06:32,1200.75,1200.75,1200.25,1200.25,0,132,132.00
03/16/2005,06:34,1200.25,1200.25,1200.25,1200.25,0,1,1.00
03/16/2005,06:35,1200.00,1200.00,1200.00,1200.00,0,59,59.00
03/16/2005,06:37,1199.75,1199.75,1199.75,1199.75,0,10,10.00
03/16/2005,06:38,1199.25,1199.25,1199.25,1199.25,0,5,5.00
03/16/2005,06:39,1199.25,1199.25,1199.25,1199.25,0,30,30.00
03/16/2005,06:40,1199.00,1199.00,1198.50,1198.50,0,18,18.00
03/16/2005,06:41,1198.25,1198.25,1198.00,1198.00,0,12,12.00
03/16/2005,06:42,1198.00,1198.00,1198.00,1198.00,0,9,9.00
03/16/2005,06:43,1198.00,1198.00,1197.75,1198.00,21,102,123.00
03/16/2005,06:44,1198.25,1198.25,1198.00,1198.00,96,87,183.00
03/16/2005,06:45,1198.00,1198.00,1198.00,1198.00,0,2,2.00
03/16/2005,06:46,1197.50,1197.50,1197.25,1197.50,1,5,6.00
03/16/2005,06:47,1197.50,1197.50,1197.50,1197.50,21,0,21.00
03/16/2005,06:48,1197.00,1197.75,1197.00,1197.75,2,2,4.00
03/16/2005,06:51,1198.25,1198.50,1198.25,1198.25,31,5,36.00
03/16/2005,06:52,1198.25,1198.25,1198.25,1198.25,0,1,1.00
03/16/2005,06:53,1198.50,1198.50,1198.50,1198.50,2,0,2.00
03/16/2005,06:55,1198.00,1198.00,1197.50,1197.75,19,136,155.00
03/16/2005,06:57,1197.75,1197.75,1197.75,1197.75,1,0,1.00
03/16/2005,06:58,1197.50,1197.50,1197.50,1197.50,0,100,100.00
03/16/2005,06:59,1197.50,1197.50,1197.50,1197.50,0,201,201.00
03/16/2005,07:00,1197.50,1197.50,1197.50,1197.50,0,1,1.00
03/16/2005,07:01,1198.00,1198.00,1197.25,1197.25,1,48,49.00
03/16/2005,07:02,1197.25,1197.25,1197.25,1197.25,0,20,20.00
03/16/2005,07:03,1197.25,1197.25,1197.25,1197.25,0,22,22.00
03/16/2005,07:05,1197.50,1197.50,1197.50,1197.50,1,0,1.00
03/16/2005,07:07,1197.50,1197.50,1197.50,1197.50,2,0,2.00
03/16/2005,07:08,1197.75,1197.75,1197.75,1197.75,102,0,102.00
03/16/2005,07:10,1197.75,1197.75,1197.50,1197.50,10,1,11.00
03/16/2005,07:11,1197.50,1197.50,1197.50,1197.50,0,30,30.00
03/16/2005,07:13,1197.25,1197.25,1197.25,1197.25,0,10,10.00
03/16/2005,07:14,1197.75,1197.75,1197.75,1197.75,32,0,32.00
03/16/2005,07:16,1197.75,1197.75,1197.75,1197.75,29,0,29.00
03/16/2005,07:17,1197.75,1197.75,1197.75,1197.75,1,0,1.00
03/16/2005,07:18,1197.75,1197.75,1197.75,1197.75,33,0,33.00
03/16/2005,07:19,1197.75,1197.75,1197.75,1197.75,131,0,131.00
03/16/2005,07:20,1197.75,1197.75,1197.75,1197.75,3,0,3.00
03/16/2005,07:22,1197.75,1198.00,1197.75,1197.75,17,7,24.00
03/16/2005,07:23,1197.50,1197.50,1196.50,1196.50,0,44,44.00
03/16/2005,07:24,1196.75,1196.75,1196.75,1196.75,2,0,2.00
03/16/2005,07:27,1196.50,1196.50,1196.50,1196.50,0,102,102.00
03/16/2005,07:28,1196.50,1196.50,1196.25,1196.25,0,6,6.00
03/16/2005,07:29,1196.50,1196.50,1196.50,1196.50,5,0,5.00
03/16/2005,07:31,1196.50,1196.50,1196.50,1196.50,1,0,1.00
03/16/2005,07:32,1196.25,1196.75,1196.25,1196.75,4,169,173.00
03/16/2005,07:33,1196.50,1196.50,1195.75,1195.75,0,89,89.00
03/16/2005,07:34,1196.00,1196.50,1195.75,1196.50,17,5,22.00
03/16/2005,07:35,1196.25,1196.25,1196.25,1196.25,0,5,5.00
03/16/2005,07:36,1196.25,1196.25,1196.25,1196.25,0,1,1.00
03/16/2005,07:37,1196.50,1196.50,1196.50,1196.50,2,0,2.00
03/16/2005,07:38,1196.25,1196.25,1196.25,1196.25,0,1,1.00
03/16/2005,07:39,1196.75,1196.75,1196.75,1196.75,100,0,100.00
03/16/2005,07:41,1196.50,1196.50,1196.50,1196.50,0,3,3.00
03/16/2005,07:43,1197.00,1197.00,1197.00,1197.00,31,0,31.00
03/16/2005,07:44,1197.00,1197.00,1197.00,1197.00,1,0,1.00
03/16/2005,07:45,1196.75,1196.75,1196.75,1196.75,0,1,1.00
03/16/2005,07:46,1196.50,1196.50,1196.50,1196.50,0,1,1.00
03/16/2005,07:47,1196.50,1196.50,1196.00,1196.00,0,5,5.00
03/16/2005,07:48,1195.75,1195.75,1195.75,1195.75,0,13,13.00
03/16/2005,07:49,1196.00,1196.00,1196.00,1196.00,3,0,3.00
03/16/2005,07:50,1196.25,1196.25,1195.00,1195.00,20,152,172.00
03/16/2005,07:51,1195.00,1195.00,1194.00,1194.25,2,45,47.00
03/16/2005,07:52,1194.00,1194.00,1193.25,1193.25,101,79,180.00
03/16/2005,07:53,1193.00,1193.25,1192.50,1192.75,5,146,151.00
03/16/2005,07:54,1192.50,1192.75,1192.25,1192.75,50,70,120.00
03/16/2005,07:55,1193.00,1193.00,1192.75,1193.00,70,2,72.00
03/16/2005,07:56,1192.75,1193.00,1192.75,1193.00,3,4,7.00
03/16/2005,07:57,1193.00,1193.00,1193.00,1193.00,11,0,11.00
03/16/2005,07:58,1193.00,1193.00,1192.75,1192.75,14,1,15.00
03/16/2005,07:59,1193.00,1193.50,1193.00,1193.50,196,0,196.00
03/16/2005,08:00,1193.50,1193.50,1193.25,1193.25,41,22,63.00
03/16/2005,08:01,1193.25,1193.50,1193.00,1193.25,3,78,81.00
03/16/2005,08:02,1193.25,1193.25,1192.75,1192.75,2,52,54.00
03/16/2005,08:03,1193.00,1193.00,1192.75,1192.75,1,10,11.00
03/16/2005,08:04,1192.75,1193.00,1192.75,1192.75,9,78,87.00
03/16/2005,08:05,1192.75,1193.00,1192.75,1193.00,20,50,70.00
03/16/2005,08:06,1193.00,1193.00,1192.50,1192.50,1,5,6.00
03/16/2005,08:07,1192.75,1193.00,1192.75,1193.00,52,0,52.00
03/16/2005,08:08,1193.00,1193.00,1193.00,1193.00,6,0,6.00
03/16/2005,08:09,1193.00,1193.00,1193.00,1193.00,8,0,8.00
03/16/2005,08:10,1193.00,1193.00,1192.75,1192.75,3,50,53.00
03/16/2005,08:12,1193.00,1193.25,1193.00,1193.25,60,0,60.00
03/16/2005,08:13,1193.25,1193.25,1193.25,1193.25,201,0,201.00
03/16/2005,08:14,1193.25,1193.25,1193.00,1193.00,1,51,52.00
03/16/2005,08:15,1193.00,1193.00,1193.00,1193.00,0,4,4.00
03/16/2005,08:16,1193.00,1193.00,1193.00,1193.00,0,49,49.00
03/16/2005,08:17,1193.50,1193.50,1193.50,1193.50,2,0,2.00
03/16/2005,08:18,1193.50,1193.50,1193.25,1193.25,1,1,2.00
03/16/2005,08:19,1193.25,1193.25,1193.25,1193.25,0,105,105.00
03/16/2005,08:20,1193.25,1193.25,1193.00,1193.00,0,221,221.00
03/16/2005,08:21,1193.00,1193.25,1193.00,1193.25,101,2,103.00
03/16/2005,08:22,1193.25,1193.25,1193.25,1193.25,105,0,105.00
03/16/2005,08:24,1193.00,1193.25,1193.00,1193.25,11,10,21.00
03/16/2005,08:25,1193.50,1193.50,1193.00,1193.50,101,5,106.00
03/16/2005,08:27,1193.00,1193.00,1193.00,1193.00,0,6,6.00
03/16/2005,08:28,1193.00,1193.00,1193.00,1193.00,0,3,3.00
03/16/2005,08:29,1193.00,1193.00,1193.00,1193.00,0,4,4.00
03/16/2005,08:30,1193.00,1193.50,1193.00,1193.25,5,4,9.00
03/16/2005,08:31,1193.00,1194.50,1193.00,1194.25,155,50,205.00
03/16/2005,08:32,1194.25,1194.50,1193.75,1194.25,34,22,56.00
03/16/2005,08:33,1194.25,1194.25,1193.75,1193.75,9,92,101.00
03/16/2005,08:34,1194.00,1194.25,1193.75,1194.25,109,5,114.00
03/16/2005,08:35,1194.25,1194.50,1194.25,1194.50,15,79,94.00
03/16/2005,08:36,1194.50,1194.75,1193.75,1193.75,20,29,49.00
03/16/2005,08:37,1194.25,1194.25,1194.00,1194.00,52,33,85.00
03/16/2005,08:38,1194.00,1194.75,1194.00,1194.75,17,4,21.00
03/16/2005,08:39,1195.00,1195.00,1194.75,1194.75,8,12,20.00
03/16/2005,08:40,1194.75,1195.00,1194.25,1194.50,17,119,136.00
03/16/2005,08:41,1194.75,1195.00,1194.75,1195.00,27,2,29.00
03/16/2005,08:42,1195.00,1195.00,1194.25,1194.50,40,233,273.00
03/16/2005,08:43,1194.50,1194.50,1194.25,1194.25,15,15,30.00
03/16/2005,08:44,1194.25,1194.25,1194.00,1194.00,0,228,228.00
03/16/2005,08:45,1194.00,1194.00,1193.25,1193.25,1,74,75.00
03/16/2005,08:46,1193.00,1193.25,1192.75,1193.00,13,42,55.00
03/16/2005,08:47,1192.75,1193.25,1192.75,1193.25,91,1,92.00
03/16/2005,08:48,1193.00,1193.75,1193.00,1193.50,8,104,112.00
03/16/2005,08:49,1193.75,1193.75,1193.00,1193.00,58,9,67.00
03/16/2005,08:50,1193.00,1193.00,1192.50,1192.50,3,46,49.00
03/16/2005,08:51,1192.50,1193.00,1192.50,1193.00,20,1,21.00
03/16/2005,08:52,1193.25,1193.50,1193.25,1193.50,113,0,113.00
03/16/2005,08:53,1193.50,1193.75,1193.50,1193.50,14,3,17.00
03/16/2005,08:54,1193.25,1193.50,1193.25,1193.25,3,5,8.00
03/16/2005,08:55,1193.00,1193.25,1193.00,1193.25,25,6,31.00
03/16/2005,08:56,1193.75,1194.00,1193.75,1193.75,3,1,4.00
03/16/2005,08:57,1193.50,1193.50,1193.00,1193.00,2,51,53.00
03/16/2005,08:58,1193.00,1193.00,1192.25,1192.25,3,56,59.00
03/16/2005,08:59,1192.00,1193.25,1192.00,1193.25,89,24,113.00
03/16/2005,09:00,1193.25,1193.25,1193.25,1193.25,5,0,5.00
03/16/2005,09:01,1193.00,1193.50,1193.00,1193.50,2,2,4.00
03/16/2005,09:02,1193.25,1193.50,1193.25,1193.50,27,4,31.00
03/16/2005,09:03,1193.50,1194.00,1193.25,1194.00,90,1,91.00
03/16/2005,09:04,1194.00,1194.00,1193.75,1193.75,8,9,17.00
03/16/2005,09:05,1194.00,1194.25,1194.00,1194.25,14,0,14.00
03/16/2005,09:06,1194.00,1194.00,1193.50,1193.75,1,129,130.00
03/16/2005,09:07,1193.50,1193.50,1193.25,1193.25,0,33,33.00
03/16/2005,09:08,1193.25,1193.75,1193.00,1193.75,2,2,4.00
03/16/2005,09:09,1194.00,1194.50,1194.00,1194.25,39,9,48.00
03/16/2005,09:10,1194.50,1194.50,1194.25,1194.25,35,1,36.00
03/16/2005,09:11,1194.50,1194.50,1194.25,1194.50,89,1,90.00
03/16/2005,09:12,1194.75,1195.25,1194.75,1195.00,142,4,146.00
03/16/2005,09:13,1195.25,1195.25,1194.25,1194.75,10,63,73.00
03/16/2005,09:14,1194.75,1194.75,1194.25,1194.25,10,33,43.00
03/16/2005,09:15,1194.25,1194.75,1194.00,1194.75,11,12,23.00
03/16/2005,09:16,1194.50,1195.00,1194.25,1194.25,13,17,30.00
03/16/2005,09:17,1194.50,1194.75,1194.50,1194.75,38,0,38.00
03/16/2005,09:18,1194.75,1195.00,1194.50,1194.50,84,17,101.00
03/16/2005,09:19,1194.25,1194.25,1194.00,1194.25,1,404,405.00
03/16/2005,09:20,1194.25,1194.25,1193.75,1194.00,3,1,4.00
03/16/2005,09:21,1194.25,1194.25,1194.00,1194.25,2,4,6.00
03/16/2005,09:22,1194.00,1194.00,1194.00,1194.00,0,3,3.00
03/16/2005,09:23,1194.00,1194.00,1193.25,1193.25,1,57,58.00
03/16/2005,09:24,1193.25,1193.50,1193.00,1193.25,30,180,210.00
03/16/2005,09:25,1193.25,1193.50,1193.00,1193.50,30,1,31.00
03/16/2005,09:26,1193.50,1194.00,1193.50,1194.00,21,0,21.00
03/16/2005,09:27,1194.00,1194.00,1193.50,1193.50,1,26,27.00
03/16/2005,09:28,1193.25,1193.25,1193.25,1193.25,0,8,8.00
03/16/2005,09:29,1193.50,1193.50,1193.25,1193.25,1,8,9.00
03/16/2005,09:30,1193.50,1193.75,1193.50,1193.75,46,0,46.00
03/16/2005,09:31,1193.75,1194.00,1193.50,1193.50,23,2,25.00
03/16/2005,09:32,1193.50,1194.00,1193.50,1193.75,8,94,102.00
03/16/2005,09:33,1193.50,1193.50,1193.00,1193.00,2,42,44.00
03/16/2005,09:34,1193.00,1193.25,1193.00,1193.00,1,16,17.00
03/16/2005,09:35,1193.00,1193.25,1193.00,1193.00,8,121,129.00
03/16/2005,09:36,1193.00,1193.50,1193.00,1193.25,11,309,320.00
03/16/2005,09:37,1193.00,1193.00,1191.75,1191.75,11,183,194.00
03/16/2005,09:38,1192.00,1192.00,1191.25,1191.75,48,41,89.00
03/16/2005,09:39,1191.75,1192.00,1191.00,1191.50,68,97,165.00
03/16/2005,09:40,1192.00,1192.00,1191.75,1191.75,32,6,38.00
03/16/2005,09:41,1191.75,1192.00,1191.50,1191.75,287,95,382.00
03/16/2005,09:42,1192.00,1192.00,1191.25,1191.25,2,74,76.00
03/16/2005,09:43,1191.00,1191.00,1190.50,1190.75,2,110,112.00
03/16/2005,09:44,1190.75,1190.75,1190.00,1190.00,49,140,189.00
03/16/2005,09:45,1190.00,1190.25,1189.25,1189.75,33,49,82.00
03/16/2005,09:46,1189.75,1190.00,1189.50,1189.75,56,19,75.00
03/16/2005,09:47,1189.75,1190.25,1189.75,1190.25,89,36,125.00
03/16/2005,09:48,1190.50,1190.75,1190.00,1190.75,90,168,258.00
03/16/2005,09:49,1190.75,1191.00,1190.50,1190.50,12,92,104.00
03/16/2005,09:50,1190.25,1190.50,1190.25,1190.50,10,10,20.00
03/16/2005,09:51,1190.25,1190.75,1190.00,1190.75,17,15,32.00
03/16/2005,09:52,1190.75,1191.00,1190.50,1191.00,13,4,17.00
03/16/2005,09:53,1191.00,1191.50,1191.00,1191.50,21,7,28.00
03/16/2005,09:54,1191.25,1191.50,1191.00,1191.00,8,31,39.00
03/16/2005,09:55,1191.25,1191.25,1191.25,1191.25,1,0,1.00
03/16/2005,09:56,1191.25,1191.50,1191.25,1191.50,34,0,34.00
03/16/2005,09:57,1191.75,1191.75,1191.50,1191.50,5,41,46.00
03/16/2005,09:58,1191.25,1191.50,1191.25,1191.25,8,4,12.00
03/16/2005,09:59,1191.25,1191.25,1190.75,1190.75,0,72,72.00
03/16/2005,10:00,1190.50,1190.75,1190.50,1190.50,2,55,57.00
03/16/2005,10:01,1190.25,1190.25,1190.00,1190.25,10,53,63.00
03/16/2005,10:02,1190.25,1190.50,1190.25,1190.50,93,0,93.00
03/16/2005,10:03,1190.25,1191.25,1190.25,1191.25,9,2,11.00
03/16/2005,10:04,1191.00,1191.00,1191.00,1191.00,0,1,1.00
03/16/2005,10:05,1191.00,1191.00,1190.75,1190.75,0,9,9.00
03/16/2005,10:06,1190.75,1191.25,1190.75,1191.25,15,11,26.00
03/16/2005,10:07,1191.00,1191.25,1191.00,1191.25,3,2,5.00
03/16/2005,10:08,1191.00,1191.00,1190.75,1190.75,0,15,15.00
03/16/2005,10:09,1190.75,1191.00,1190.50,1191.00,18,11,29.00
03/16/2005,10:10,1190.75,1190.75,1190.75,1190.75,0,57,57.00
03/16/2005,10:11,1190.75,1191.00,1190.75,1191.00,3,80,83.00
03/16/2005,10:12,1190.75,1191.25,1190.50,1191.25,15,79,94.00
03/16/2005,10:13,1190.75,1190.75,1190.75,1190.75,0,20,20.00
03/16/2005,10:14,1191.00,1191.25,1191.00,1191.25,32,0,32.00
03/16/2005,10:15,1191.25,1191.25,1191.00,1191.00,2,6,8.00
03/16/2005,10:16,1191.00,1191.25,1191.00,1191.25,3,2,5.00
03/16/2005,10:17,1191.25,1191.25,1191.25,1191.25,50,0,50.00
03/16/2005,10:18,1191.25,1191.50,1191.00,1191.00,13,29,42.00
03/16/2005,10:19,1190.75,1190.75,1190.25,1190.25,4,39,43.00
03/16/2005,10:20,1190.25,1190.25,1189.75,1189.75,30,176,206.00
03/16/2005,10:21,1190.00,1190.00,1189.50,1189.75,236,11,247.00
03/16/2005,10:22,1189.50,1189.75,1189.50,1189.75,27,3,30.00
03/16/2005,10:23,1189.75,1189.75,1189.25,1189.50,152,17,169.00
03/16/2005,10:24,1189.50,1189.50,1188.50,1188.50,4,221,225.00
03/16/2005,10:25,1188.50,1188.50,1188.00,1188.50,76,223,299.00
03/16/2005,10:26,1188.50,1188.50,1188.25,1188.50,65,3,68.00
03/16/2005,10:27,1188.50,1189.00,1188.50,1189.00,67,0,67.00
03/16/2005,10:28,1189.00,1189.25,1189.00,1189.25,77,1,78.00
03/16/2005,10:29,1189.25,1189.25,1189.25,1189.25,16,0,16.00
03/16/2005,10:30,1189.50,1189.75,1189.50,1189.75,14,0,14.00
03/16/2005,10:31,1189.75,1190.00,1189.75,1189.75,33,4,37.00
03/16/2005,10:32,1189.75,1190.00,1189.75,1190.00,4,1,5.00
03/16/2005,10:33,1190.50,1190.50,1190.25,1190.50,7,83,90.00
03/16/2005,10:34,1190.75,1191.00,1190.50,1190.50,23,48,71.00
03/16/2005,10:35,1190.75,1190.75,1190.75,1190.75,50,0,50.00
03/16/2005,10:36,1191.00,1191.00,1190.50,1190.50,4,21,25.00
03/16/2005,10:37,1190.50,1190.50,1190.25,1190.50,1,27,28.00
03/16/2005,10:38,1190.75,1190.75,1190.75,1190.75,3,0,3.00
03/16/2005,10:39,1191.00,1191.00,1191.00,1191.00,10,0,10.00
03/16/2005,10:40,1190.75,1190.75,1190.50,1190.50,0,5,5.00
03/16/2005,10:41,1190.50,1190.50,1190.50,1190.50,0,1,1.00
03/16/2005,10:42,1190.50,1190.50,1190.25,1190.50,4,10,14.00
03/16/2005,10:43,1190.50,1190.50,1190.50,1190.50,4,0,4.00
03/16/2005,10:44,1190.50,1190.50,1190.25,1190.25,8,2,10.00
03/16/2005,10:45,1190.00,1190.00,1189.50,1189.75,1,25,26.00
03/16/2005,10:46,1190.00,1190.00,1190.00,1190.00,9,0,9.00
03/16/2005,10:47,1190.00,1190.25,1190.00,1190.25,23,0,23.00
03/16/2005,10:48,1190.25,1190.25,1190.25,1190.25,27,0,27.00
03/16/2005,10:49,1190.00,1190.00,1190.00,1190.00,0,2,2.00
03/16/2005,10:50,1190.00,1190.00,1190.00,1190.00,0,1,1.00
03/16/2005,10:51,1190.00,1190.00,1190.00,1190.00,0,4,4.00
03/16/2005,10:52,1190.00,1190.25,1190.00,1190.25,1,4,5.00
03/16/2005,10:53,1190.50,1190.50,1190.25,1190.25,1,1,2.00
03/16/2005,10:54,1190.50,1190.50,1190.50,1190.50,4,0,4.00
03/16/2005,10:55,1190.50,1190.50,1190.50,1190.50,22,0,22.00
03/16/2005,10:56,1190.25,1190.25,1190.25,1190.25,0,5,5.00
03/16/2005,10:57,1190.25,1190.25,1190.25,1190.25,0,3,3.00
03/16/2005,10:58,1190.50,1190.50,1190.50,1190.50,2,0,2.00
03/16/2005,10:59,1190.50,1190.50,1190.25,1190.25,10,5,15.00
03/16/2005,11:00,1190.50,1190.50,1190.50,1190.50,5,0,5.00
03/16/2005,11:01,1190.50,1190.50,1190.50,1190.50,10,0,10.00
03/16/2005,11:02,1190.50,1190.50,1190.50,1190.50,3,0,3.00
03/16/2005,11:03,1190.50,1190.50,1190.50,1190.50,2,0,2.00
03/16/2005,11:04,1190.50,1190.50,1190.50,1190.50,1,0,1.00
03/16/2005,11:05,1190.50,1190.75,1190.50,1190.75,2,0,2.00
03/16/2005,11:07,1190.75,1190.75,1190.75,1190.75,1,0,1.00
03/16/2005,11:08,1190.50,1190.50,1190.50,1190.50,0,1,1.00
03/16/2005,11:11,1190.50,1190.50,1190.50,1190.50,0,43,43.00
03/16/2005,11:14,1190.50,1190.50,1190.50,1190.50,0,7,7.00
03/16/2005,11:15,1190.50,1190.50,1190.50,1190.50,0,30,30.00
03/16/2005,11:16,1190.50,1190.75,1190.50,1190.75,28,9,37.00
03/16/2005,11:17,1191.00,1191.25,1191.00,1191.25,24,0,24.00
03/16/2005,11:18,1191.25,1191.25,1191.25,1191.25,2,0,2.00
03/16/2005,11:19,1191.00,1191.75,1191.00,1191.75,17,1,18.00
03/16/2005,11:20,1191.50,1191.50,1191.25,1191.50,25,10,35.00
03/16/2005,11:21,1191.50,1191.50,1191.00,1191.00,28,54,82.00
03/16/2005,11:22,1190.75,1190.75,1190.75,1190.75,0,7,7.00
03/16/2005,11:23,1190.75,1190.75,1190.00,1190.00,4,23,27.00
03/16/2005,11:24,1190.00,1190.25,1190.00,1190.25,11,7,18.00
03/16/2005,11:25,1190.25,1190.25,1190.25,1190.25,2,0,2.00
03/16/2005,11:26,1190.25,1190.50,1190.25,1190.25,11,1,12.00
03/16/2005,11:27,1190.50,1190.50,1190.25,1190.25,19,168,187.00
03/16/2005,11:28,1190.25,1190.25,1190.25,1190.25,0,4,4.00
03/16/2005,11:29,1190.25,1190.50,1190.25,1190.25,10,3,13.00
03/16/2005,11:30,1190.25,1190.25,1190.25,1190.25,0,2,2.00
03/16/2005,11:31,1190.00,1190.00,1189.75,1189.75,0,40,40.00
03/16/2005,11:32,1189.50,1190.00,1189.50,1190.00,27,210,237.00
03/16/2005,11:33,1190.25,1190.25,1190.00,1190.00,1,5,6.00
03/16/2005,11:34,1190.00,1190.25,1190.00,1190.00,2,3,5.00
03/16/2005,11:35,1190.00,1190.00,1190.00,1190.00,0,3,3.00
03/16/2005,11:36,1190.00,1190.25,1189.75,1190.25,46,265,311.00
03/16/2005,11:37,1190.25,1190.25,1190.25,1190.25,496,0,496.00
03/16/2005,11:38,1190.00,1190.25,1190.00,1190.25,4,177,181.00
03/16/2005,11:39,1190.25,1190.25,1190.25,1190.25,10,0,10.00
03/16/2005,11:40,1190.75,1191.25,1190.75,1191.25,32,1,33.00
03/16/2005,11:41,1191.25,1191.25,1191.00,1191.00,1,197,198.00
03/16/2005,11:42,1191.00,1191.25,1191.00,1191.00,1,22,23.00
03/16/2005,11:43,1191.00,1191.00,1191.00,1191.00,0,8,8.00
03/16/2005,11:44,1191.00,1191.25,1191.00,1191.25,2,5,7.00
03/16/2005,11:45,1191.25,1191.25,1191.25,1191.25,50,0,50.00
03/16/2005,11:46,1191.25,1191.25,1191.25,1191.25,2,0,2.00
03/16/2005,11:47,1191.25,1191.50,1191.00,1191.00,18,78,96.00
03/16/2005,11:48,1190.75,1190.75,1190.75,1190.75,0,2,2.00
03/16/2005,11:49,1190.75,1190.75,1190.75,1190.75,0,3,3.00
03/16/2005,11:50,1191.00,1191.00,1190.75,1190.75,3,1,4.00
03/16/2005,11:51,1191.00,1191.00,1191.00,1191.00,1,0,1.00
03/16/2005,11:52,1191.00,1191.00,1191.00,1191.00,1,0,1.00
03/16/2005,11:53,1191.00,1191.00,1191.00,1191.00,20,0,20.00
03/16/2005,11:55,1191.00,1191.00,1191.00,1191.00,1,0,1.00
03/16/2005,11:56,1191.25,1191.25,1191.25,1191.25,14,0,14.00
03/16/2005,11:58,1191.50,1191.50,1191.50,1191.50,3,0,3.00
03/16/2005,11:59,1191.75,1192.00,1191.75,1192.00,100,0,100.00
03/16/2005,12:00,1192.00,1192.75,1191.75,1192.50,51,2,53.00
03/16/2005,12:01,1192.50,1192.50,1192.25,1192.25,0,14,14.00
03/16/2005,12:02,1192.25,1192.50,1192.25,1192.50,2,4,6.00
03/16/2005,12:03,1192.50,1192.50,1192.25,1192.25,54,1,55.00
03/16/2005,12:04,1192.25,1193.25,1192.25,1193.00,8,2,10.00
03/16/2005,12:05,1193.25,1193.25,1192.75,1193.00,10,26,36.00
03/16/2005,12:06,1193.00,1193.00,1192.50,1192.75,4,33,37.00
03/16/2005,12:07,1193.00,1193.00,1192.50,1192.50,51,200,251.00
03/16/2005,12:08,1192.50,1192.50,1192.25,1192.25,0,231,231.00
03/16/2005,12:09,1192.25,1192.50,1192.25,1192.50,81,11,92.00
03/16/2005,12:10,1192.25,1192.25,1191.75,1191.75,0,9,9.00
03/16/2005,12:11,1192.00,1192.25,1192.00,1192.25,55,0,55.00
03/16/2005,12:12,1192.25,1192.25,1192.00,1192.25,104,8,112.00
03/16/2005,12:13,1192.25,1192.25,1192.00,1192.00,2,3,5.00
03/16/2005,12:14,1192.00,1192.00,1191.75,1192.00,1,7,8.00
03/16/2005,12:15,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/16/2005,12:16,1192.25,1192.25,1191.75,1192.00,52,1,53.00
03/16/2005,12:17,1191.75,1191.75,1191.75,1191.75,0,5,5.00
03/16/2005,12:18,1192.00,1192.00,1191.75,1191.75,9,1,10.00
03/16/2005,12:19,1191.75,1191.75,1191.75,1191.75,0,1,1.00
03/16/2005,12:20,1191.50,1191.75,1191.50,1191.75,1,34,35.00
03/16/2005,12:22,1192.00,1192.25,1192.00,1192.25,4,0,4.00
03/16/2005,12:23,1192.00,1192.25,1192.00,1192.00,1,2,3.00
03/16/2005,12:27,1192.25,1192.25,1192.25,1192.25,10,0,10.00
03/16/2005,12:28,1192.25,1192.25,1192.25,1192.25,2,0,2.00
03/16/2005,12:29,1192.00,1192.00,1192.00,1192.00,0,4,4.00
03/16/2005,12:30,1191.75,1191.75,1191.50,1191.50,0,2,2.00
03/16/2005,12:31,1191.50,1191.50,1191.00,1191.00,0,62,62.00
03/16/2005,12:32,1190.75,1190.75,1190.50,1190.50,1,72,73.00
03/16/2005,12:33,1190.50,1190.50,1190.50,1190.50,0,2,2.00
03/16/2005,12:34,1190.75,1190.75,1190.75,1190.75,3,0,3.00
03/16/2005,12:35,1190.50,1190.50,1190.50,1190.50,0,4,4.00
03/16/2005,12:36,1190.75,1191.00,1190.75,1190.75,6,1,7.00
03/16/2005,12:37,1190.50,1190.50,1190.00,1190.00,0,39,39.00
03/16/2005,12:38,1190.00,1190.25,1190.00,1190.25,3,1,4.00
03/16/2005,12:39,1190.25,1190.25,1190.25,1190.25,7,0,7.00
03/16/2005,12:40,1190.50,1190.50,1190.25,1190.25,1,1,2.00
03/16/2005,12:41,1190.25,1190.25,1190.25,1190.25,0,2,2.00
03/16/2005,12:42,1190.25,1190.25,1190.25,1190.25,0,4,4.00
03/16/2005,12:43,1190.25,1190.25,1190.25,1190.25,0,1,1.00
03/16/2005,12:44,1190.25,1190.50,1190.25,1190.50,6,3,9.00
03/16/2005,12:45,1190.50,1190.75,1190.50,1190.75,6,0,6.00
03/16/2005,12:46,1191.00,1191.50,1191.00,1191.50,20,0,20.00
03/16/2005,12:47,1191.25,1191.25,1191.00,1191.00,0,7,7.00
03/16/2005,12:48,1191.00,1191.00,1190.75,1190.75,0,16,16.00
03/16/2005,12:49,1190.75,1190.75,1190.75,1190.75,0,1,1.00
03/16/2005,12:50,1190.50,1190.50,1190.50,1190.50,0,26,26.00
03/16/2005,12:52,1190.25,1190.25,1190.25,1190.25,0,23,23.00
03/16/2005,12:53,1190.00,1190.00,1189.50,1189.50,0,135,135.00
03/16/2005,12:54,1189.50,1189.50,1189.25,1189.25,3,7,10.00
03/16/2005,12:55,1189.50,1189.50,1189.00,1189.00,2,27,29.00
03/16/2005,12:56,1189.00,1189.25,1189.00,1189.25,4,6,10.00
03/16/2005,12:57,1189.00,1189.25,1189.00,1189.25,1,75,76.00
03/16/2005,12:58,1189.50,1189.50,1189.50,1189.50,14,0,14.00
03/16/2005,12:59,1189.25,1189.25,1189.25,1189.25,0,4,4.00
03/16/2005,13:01,1189.00,1189.50,1189.00,1189.50,1,4,5.00
03/16/2005,13:02,1189.00,1189.00,1188.25,1188.50,9,61,70.00
03/16/2005,13:03,1188.50,1188.50,1187.50,1187.75,8,21,29.00
03/16/2005,13:04,1187.75,1187.75,1187.00,1187.75,44,59,103.00
03/16/2005,13:05,1188.25,1188.50,1188.25,1188.25,16,22,38.00
03/16/2005,13:06,1188.25,1188.50,1188.25,1188.50,3,5,8.00
03/16/2005,13:07,1188.75,1188.75,1188.75,1188.75,2,0,2.00
03/16/2005,13:08,1189.25,1189.25,1189.25,1189.25,1,0,1.00
03/16/2005,13:09,1188.75,1188.75,1188.75,1188.75,0,8,8.00
03/16/2005,13:10,1188.75,1188.75,1188.75,1188.75,0,19,19.00
03/16/2005,13:11,1188.50,1188.50,1188.50,1188.50,0,14,14.00
03/16/2005,13:12,1188.50,1188.75,1188.50,1188.75,7,10,17.00
03/16/2005,13:13,1189.00,1189.00,1188.75,1189.00,2,5,7.00
03/16/2005,13:14,1188.75,1188.75,1188.50,1188.75,5,20,25.00
03/16/2005,13:15,1188.50,1188.75,1188.50,1188.75,12,1,13.00
03/16/2005,13:16,1189.00,1189.75,1189.00,1189.75,20,0,20.00
03/16/2005,13:17,1189.50,1189.50,1188.75,1189.00,110,139,249.00
03/16/2005,13:18,1189.25,1189.25,1189.00,1189.00,1,209,210.00
03/16/2005,13:19,1189.00,1189.00,1189.00,1189.00,0,10,10.00
03/16/2005,13:20,1189.25,1189.50,1189.00,1189.50,104,2,106.00
03/16/2005,13:21,1189.75,1189.75,1189.75,1189.75,17,0,17.00
03/16/2005,13:22,1189.25,1189.25,1189.25,1189.25,0,24,24.00
03/16/2005,13:23,1189.00,1189.25,1189.00,1189.25,4,150,154.00
03/16/2005,13:24,1189.25,1189.25,1189.25,1189.25,2,0,2.00
03/16/2005,13:25,1189.25,1189.25,1189.25,1189.25,32,0,32.00
03/16/2005,13:26,1189.25,1189.25,1189.25,1189.25,10,0,10.00
03/16/2005,13:28,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/16/2005,13:29,1189.00,1189.00,1188.75,1189.00,1,34,35.00
03/16/2005,13:30,1189.00,1189.50,1189.00,1189.25,124,3,127.00
03/16/2005,13:31,1189.00,1189.00,1188.50,1188.50,0,4,4.00
03/16/2005,13:32,1188.50,1188.50,1187.50,1187.75,11,128,139.00
03/16/2005,13:33,1188.00,1188.50,1188.00,1188.50,127,12,139.00
03/16/2005,13:34,1189.00,1189.25,1189.00,1189.00,8,1,9.00
03/16/2005,13:35,1189.25,1189.25,1188.75,1188.75,1,14,15.00
03/16/2005,13:36,1188.50,1188.50,1188.50,1188.50,0,4,4.00
03/16/2005,13:37,1188.00,1188.50,1188.00,1188.50,51,4,55.00
03/16/2005,13:38,1188.50,1188.50,1188.50,1188.50,11,0,11.00
03/16/2005,13:39,1188.50,1189.00,1188.50,1189.00,117,0,117.00
03/16/2005,13:40,1188.50,1188.50,1188.00,1188.00,0,16,16.00
03/16/2005,13:41,1188.00,1188.00,1188.00,1188.00,0,18,18.00
03/16/2005,13:42,1187.50,1187.75,1187.00,1187.50,22,13,35.00
03/16/2005,13:43,1187.25,1187.50,1187.25,1187.25,10,49,59.00
03/16/2005,13:44,1187.50,1188.00,1187.50,1188.00,64,0,64.00
03/16/2005,13:45,1188.00,1188.00,1188.00,1188.00,9,0,9.00
03/16/2005,13:46,1187.75,1187.75,1187.75,1187.75,0,1,1.00
03/16/2005,13:47,1187.75,1187.75,1187.75,1187.75,0,37,37.00
03/16/2005,13:48,1188.25,1188.50,1187.50,1187.50,4,53,57.00
03/16/2005,13:49,1187.50,1187.50,1187.25,1187.25,0,6,6.00
03/16/2005,13:50,1187.50,1187.50,1187.25,1187.25,1,31,32.00
03/16/2005,13:51,1187.00,1187.75,1186.50,1187.75,30,134,164.00
03/16/2005,13:52,1187.75,1188.00,1187.75,1187.75,19,7,26.00
03/16/2005,13:53,1187.75,1187.75,1187.75,1187.75,0,1,1.00
03/16/2005,13:54,1187.50,1187.50,1187.50,1187.50,0,6,6.00
03/16/2005,13:55,1187.50,1188.00,1187.50,1188.00,72,1,73.00
03/16/2005,13:56,1188.00,1188.00,1188.00,1188.00,2,0,2.00
03/16/2005,13:57,1187.50,1187.50,1187.25,1187.25,7,34,41.00
03/16/2005,13:58,1187.50,1187.50,1187.50,1187.50,12,0,12.00
03/16/2005,13:59,1187.00,1187.25,1187.00,1187.25,2,1,3.00
03/16/2005,14:00,1187.25,1187.25,1186.25,1186.75,9,55,64.00
03/16/2005,14:01,1187.25,1187.25,1186.75,1186.75,2,8,10.00
03/16/2005,14:02,1187.00,1187.25,1187.00,1187.00,9,1,10.00
03/16/2005,14:03,1186.75,1187.00,1186.75,1186.75,2,74,76.00
03/16/2005,14:04,1186.75,1187.00,1186.25,1186.25,1,72,73.00
03/16/2005,14:05,1186.75,1187.00,1186.50,1186.50,14,9,23.00
03/16/2005,14:06,1187.00,1187.00,1187.00,1187.00,16,0,16.00
03/16/2005,14:07,1187.00,1187.00,1186.75,1186.75,12,3,15.00
03/16/2005,14:09,1187.00,1187.75,1187.00,1187.50,55,15,70.00
03/16/2005,14:10,1187.50,1189.00,1187.50,1189.00,92,4,96.00
03/16/2005,14:11,1188.75,1188.75,1188.00,1188.00,0,51,51.00
03/16/2005,14:12,1187.75,1187.75,1187.75,1187.75,0,12,12.00
03/16/2005,14:13,1187.75,1187.75,1187.50,1187.75,2,18,20.00
03/16/2005,14:14,1187.75,1188.00,1187.75,1188.00,7,0,7.00
03/16/2005,14:15,1187.75,1187.75,1187.75,1187.75,0,57,57.00
03/16/2005,14:17,1187.75,1187.75,1187.25,1187.25,0,449,449.00
03/16/2005,14:18,1187.50,1187.50,1187.25,1187.25,35,1,36.00
03/16/2005,14:19,1187.25,1187.50,1187.25,1187.50,9,9,18.00
03/16/2005,14:20,1187.50,1187.75,1187.25,1187.25,48,5,53.00
03/16/2005,14:21,1187.00,1187.25,1187.00,1187.00,14,7,21.00
03/16/2005,14:22,1187.25,1187.25,1186.25,1186.25,85,123,208.00
03/16/2005,14:23,1186.25,1186.25,1185.75,1186.00,73,271,344.00
03/16/2005,14:24,1186.25,1186.25,1186.00,1186.25,6,16,22.00
03/16/2005,14:25,1186.25,1186.25,1186.25,1186.25,31,0,31.00
03/16/2005,14:26,1186.50,1186.50,1186.25,1186.25,13,2,15.00
03/16/2005,14:27,1186.00,1186.00,1186.00,1186.00,0,3,3.00
03/16/2005,14:28,1186.00,1186.00,1186.00,1186.00,0,1,1.00
03/16/2005,14:29,1186.00,1186.25,1185.75,1185.75,1,34,35.00
03/16/2005,14:30,1186.00,1186.25,1186.00,1186.25,39,0,39.00
03/16/2005,14:31,1186.00,1186.00,1185.75,1185.75,0,10,10.00
03/16/2005,14:32,1185.75,1186.50,1185.75,1186.50,204,1,205.00
03/16/2005,14:33,1186.25,1186.25,1185.50,1186.00,1,220,221.00
03/16/2005,14:34,1186.00,1186.50,1186.00,1186.50,20,0,20.00
03/16/2005,14:35,1186.50,1186.75,1186.50,1186.50,67,9,76.00
03/16/2005,14:36,1186.75,1186.75,1186.75,1186.75,44,0,44.00
03/16/2005,14:37,1186.75,1186.75,1186.75,1186.75,1,0,1.00
03/16/2005,14:39,1186.75,1187.50,1186.75,1187.50,124,0,124.00
03/16/2005,14:40,1187.75,1188.25,1187.75,1188.00,31,1,32.00
03/16/2005,14:41,1188.00,1188.00,1187.50,1187.75,43,57,100.00
03/16/2005,14:42,1187.75,1188.00,1187.75,1188.00,13,2,15.00
03/16/2005,14:43,1188.00,1188.00,1188.00,1188.00,3,0,3.00
03/16/2005,14:44,1188.00,1188.00,1188.00,1188.00,151,0,151.00
03/16/2005,14:45,1187.75,1187.75,1187.50,1187.50,0,13,13.00
03/16/2005,14:46,1187.50,1188.00,1187.50,1188.00,16,1,17.00
03/16/2005,14:47,1188.00,1188.25,1187.50,1187.75,4,19,23.00
03/16/2005,14:48,1187.75,1187.75,1187.75,1187.75,7,0,7.00
03/16/2005,14:49,1187.50,1187.50,1187.50,1187.50,0,1,1.00
03/16/2005,14:50,1187.50,1187.75,1187.50,1187.75,53,3,56.00
03/16/2005,14:51,1188.00,1188.25,1188.00,1188.00,21,7,28.00
03/16/2005,14:52,1188.00,1188.25,1188.00,1188.00,2,13,15.00
03/16/2005,14:53,1188.00,1188.00,1188.00,1188.00,0,1,1.00
03/16/2005,14:54,1187.75,1187.75,1187.75,1187.75,0,1,1.00
03/16/2005,14:55,1187.75,1188.25,1187.75,1188.25,3,1,4.00
03/16/2005,14:56,1188.50,1189.00,1188.50,1188.75,34,54,88.00
03/16/2005,14:57,1188.50,1188.75,1188.50,1188.75,1,12,13.00
03/16/2005,14:58,1188.75,1188.75,1188.75,1188.75,6,0,6.00
03/16/2005,14:59,1188.75,1189.00,1188.75,1189.00,212,0,212.00
03/16/2005,15:00,1188.75,1188.75,1188.00,1188.25,172,667,839.00
03/16/2005,15:01,1188.25,1188.25,1188.00,1188.00,4,1014,1018.00
03/16/2005,15:02,1188.00,1188.00,1187.50,1187.75,1,61,62.00
03/16/2005,15:03,1187.75,1187.75,1187.50,1187.75,549,1,550.00
03/16/2005,15:04,1188.00,1188.00,1187.75,1187.75,3,83,86.00
03/16/2005,15:05,1187.50,1187.75,1187.50,1187.75,221,7,228.00
03/16/2005,15:06,1187.50,1187.50,1187.50,1187.50,0,2,2.00
03/16/2005,15:07,1187.50,1187.75,1187.50,1187.75,50,7,57.00
03/16/2005,15:08,1187.75,1187.75,1187.75,1187.75,50,0,50.00
03/16/2005,15:09,1187.50,1187.75,1187.50,1187.75,4,3,7.00
03/16/2005,15:10,1187.75,1188.25,1187.75,1188.25,379,2,381.00
03/16/2005,15:11,1188.00,1188.25,1188.00,1188.25,177,61,238.00
03/16/2005,15:12,1187.75,1187.75,1187.50,1187.50,0,190,190.00
03/16/2005,15:13,1187.75,1188.00,1187.75,1188.00,192,0,192.00
03/16/2005,15:14,1188.00,1188.25,1188.00,1188.25,14,0,14.00
03/16/2005,15:15,1188.25,1188.25,1187.75,1188.00,7,7,14.00
03/16/2005,15:31,1188.50,1188.50,1188.50,1188.50,5,0,5.00
03/16/2005,15:45,1188.50,1188.50,1188.50,1188.50,1,0,1.00
03/16/2005,15:46,1188.75,1188.75,1188.75,1188.75,1,0,1.00
03/16/2005,15:47,1188.75,1188.75,1188.75,1188.75,3,0,3.00
03/16/2005,15:52,1188.50,1188.50,1188.50,1188.50,0,5,5.00
03/16/2005,17:01,1188.25,1188.25,1188.25,1188.25,0,2,2.00
03/16/2005,17:22,1188.75,1188.75,1188.75,1188.75,1,0,1.00
03/16/2005,17:26,1188.75,1188.75,1188.75,1188.75,1,0,1.00
03/16/2005,17:29,1188.75,1188.75,1188.75,1188.75,5,0,5.00
03/16/2005,17:30,1188.25,1188.25,1188.25,1188.25,0,5,5.00
03/16/2005,17:36,1188.75,1188.75,1188.75,1188.75,2,0,2.00
03/16/2005,17:49,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/16/2005,17:50,1188.75,1188.75,1188.75,1188.75,0,1,1.00
03/16/2005,17:52,1188.75,1188.75,1188.75,1188.75,0,1,1.00
03/16/2005,18:05,1189.25,1189.25,1189.25,1189.25,4,0,4.00
03/16/2005,18:08,1189.00,1189.25,1189.00,1189.25,3,1,4.00
03/16/2005,18:17,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/16/2005,18:18,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/16/2005,18:23,1188.75,1188.75,1188.75,1188.75,0,1,1.00
03/16/2005,18:28,1189.25,1189.25,1189.25,1189.25,1,0,1.00
03/16/2005,18:32,1188.75,1188.75,1188.50,1188.50,0,3,3.00
03/16/2005,19:27,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/16/2005,19:42,1189.25,1189.50,1189.25,1189.50,2,0,2.00
03/16/2005,19:44,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/16/2005,20:01,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/16/2005,20:08,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/16/2005,20:15,1188.75,1188.75,1188.75,1188.75,0,1,1.00
03/16/2005,20:43,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/16/2005,20:50,1189.25,1189.25,1189.25,1189.25,2,0,2.00
03/16/2005,21:23,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/16/2005,21:33,1189.25,1189.25,1189.25,1189.25,1,0,1.00
03/16/2005,21:42,1189.50,1189.50,1189.50,1189.50,10,0,10.00
03/16/2005,22:11,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/16/2005,22:31,1189.25,1189.50,1189.25,1189.50,1,1,2.00
03/16/2005,23:58,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/17/2005,00:28,1188.75,1188.75,1188.75,1188.75,0,1,1.00
03/17/2005,00:30,1189.00,1189.00,1189.00,1189.00,2,0,2.00
03/17/2005,00:49,1189.00,1189.00,1189.00,1189.00,2,0,2.00
03/17/2005,00:58,1188.50,1188.50,1188.50,1188.50,0,1,1.00
03/17/2005,01:02,1188.50,1189.00,1188.50,1189.00,1,1,2.00
03/17/2005,01:06,1188.75,1188.75,1188.75,1188.75,0,5,5.00
03/17/2005,01:32,1188.75,1188.75,1188.75,1188.75,0,5,5.00
03/17/2005,01:34,1188.50,1188.50,1188.50,1188.50,0,5,5.00
03/17/2005,01:35,1188.75,1188.75,1188.75,1188.75,5,0,5.00
03/17/2005,01:36,1188.75,1188.75,1188.75,1188.75,6,0,6.00
03/17/2005,01:46,1188.75,1188.75,1188.75,1188.75,1,0,1.00
03/17/2005,02:03,1189.00,1189.50,1189.00,1189.50,5,0,5.00
03/17/2005,02:04,1189.75,1189.75,1189.50,1189.75,26,15,41.00
03/17/2005,02:06,1189.75,1189.75,1189.75,1189.75,10,0,10.00
03/17/2005,02:08,1190.00,1190.00,1190.00,1190.00,2,0,2.00
03/17/2005,02:09,1189.75,1189.75,1189.75,1189.75,0,5,5.00
03/17/2005,02:10,1189.75,1189.75,1189.75,1189.75,0,5,5.00
03/17/2005,02:11,1189.75,1189.75,1189.75,1189.75,0,5,5.00
03/17/2005,02:12,1190.00,1190.00,1190.00,1190.00,5,0,5.00
03/17/2005,02:14,1189.75,1189.75,1189.75,1189.75,0,1,1.00
03/17/2005,02:15,1190.00,1190.00,1190.00,1190.00,30,0,30.00
03/17/2005,02:17,1190.00,1190.00,1190.00,1190.00,5,0,5.00
03/17/2005,02:20,1189.75,1189.75,1189.75,1189.75,0,19,19.00
03/17/2005,02:34,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/17/2005,02:37,1189.00,1189.00,1189.00,1189.00,0,1,1.00
03/17/2005,02:40,1188.25,1188.25,1188.25,1188.25,0,11,11.00
03/17/2005,02:41,1188.25,1188.50,1188.25,1188.50,10,20,30.00
03/17/2005,02:43,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/17/2005,02:48,1188.25,1188.25,1188.25,1188.25,0,2,2.00
03/17/2005,02:51,1188.25,1188.25,1188.25,1188.25,0,20,20.00
03/17/2005,02:52,1188.25,1188.25,1188.00,1188.00,0,180,180.00
03/17/2005,02:53,1188.00,1188.00,1188.00,1188.00,0,2,2.00
03/17/2005,02:54,1188.00,1188.00,1188.00,1188.00,0,5,5.00
03/17/2005,02:55,1188.00,1188.00,1188.00,1188.00,0,1,1.00
03/17/2005,02:56,1188.00,1188.25,1188.00,1188.25,5,1,6.00
03/17/2005,02:57,1188.75,1188.75,1188.75,1188.75,6,0,6.00
03/17/2005,03:01,1188.00,1188.00,1187.75,1187.75,0,40,40.00
03/17/2005,03:04,1188.00,1188.50,1188.00,1188.50,4,0,4.00
03/17/2005,03:06,1188.00,1188.25,1188.00,1188.00,1,6,7.00
03/17/2005,03:09,1188.25,1188.25,1188.25,1188.25,2,0,2.00
03/17/2005,03:10,1188.50,1188.50,1188.50,1188.50,5,0,5.00
03/17/2005,03:11,1188.25,1188.50,1188.25,1188.50,5,50,55.00
03/17/2005,03:14,1188.25,1188.25,1188.25,1188.25,0,7,7.00
03/17/2005,03:16,1188.25,1188.25,1188.25,1188.25,0,3,3.00
03/17/2005,03:18,1188.25,1188.25,1188.25,1188.25,0,2,2.00
03/17/2005,03:31,1188.00,1188.00,1188.00,1188.00,0,25,25.00
03/17/2005,03:36,1188.50,1188.50,1188.50,1188.50,6,0,6.00
03/17/2005,03:38,1188.75,1188.75,1188.75,1188.75,1,0,1.00
03/17/2005,03:39,1189.00,1189.00,1189.00,1189.00,4,0,4.00
03/17/2005,03:44,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/17/2005,03:46,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/17/2005,03:47,1189.50,1189.50,1189.50,1189.50,4,0,4.00
03/17/2005,03:49,1189.50,1189.50,1189.50,1189.50,5,0,5.00
03/17/2005,03:50,1189.50,1189.50,1189.50,1189.50,10,0,10.00
03/17/2005,03:52,1189.50,1189.50,1189.50,1189.50,5,0,5.00
03/17/2005,03:54,1189.75,1189.75,1189.75,1189.75,6,0,6.00
03/17/2005,03:55,1189.75,1189.75,1189.75,1189.75,2,0,2.00
03/17/2005,03:57,1189.75,1189.75,1189.75,1189.75,3,0,3.00
03/17/2005,03:59,1189.75,1189.75,1189.75,1189.75,1,0,1.00
03/17/2005,04:05,1190.00,1190.00,1189.50,1189.50,1,2,3.00
03/17/2005,04:10,1190.00,1190.00,1190.00,1190.00,5,0,5.00
03/17/2005,04:11,1189.75,1190.00,1189.75,1190.00,1,1,2.00
03/17/2005,04:22,1190.00,1190.00,1190.00,1190.00,5,0,5.00
03/17/2005,04:26,1190.25,1190.25,1190.25,1190.25,25,0,25.00
03/17/2005,04:36,1190.25,1190.25,1190.25,1190.25,21,0,21.00
03/17/2005,04:40,1190.25,1190.25,1190.25,1190.25,2,0,2.00
03/17/2005,04:41,1190.25,1190.25,1190.00,1190.00,12,25,37.00
03/17/2005,04:46,1190.25,1190.25,1190.25,1190.25,4,0,4.00
03/17/2005,04:49,1190.25,1190.25,1190.25,1190.25,5,0,5.00
03/17/2005,04:59,1190.25,1190.25,1190.25,1190.25,1,0,1.00
03/17/2005,05:00,1190.25,1190.25,1190.25,1190.25,4,0,4.00
03/17/2005,05:02,1190.50,1190.75,1190.50,1190.75,18,0,18.00
03/17/2005,05:03,1190.50,1190.50,1190.50,1190.50,0,8,8.00
03/17/2005,05:04,1190.25,1190.25,1190.25,1190.25,0,1,1.00
03/17/2005,05:07,1190.00,1190.00,1190.00,1190.00,0,2,2.00
03/17/2005,05:16,1189.75,1189.75,1189.75,1189.75,0,1,1.00
03/17/2005,05:19,1189.75,1189.75,1189.75,1189.75,0,1,1.00
03/17/2005,05:31,1189.25,1189.25,1189.25,1189.25,0,7,7.00
03/17/2005,05:32,1189.00,1189.00,1189.00,1189.00,0,4,4.00
03/17/2005,05:33,1188.75,1188.75,1188.75,1188.75,0,1,1.00
03/17/2005,05:34,1188.75,1188.75,1188.75,1188.75,0,5,5.00
03/17/2005,05:38,1188.50,1188.50,1188.50,1188.50,0,2,2.00
03/17/2005,05:39,1188.25,1188.25,1188.25,1188.25,0,11,11.00
03/17/2005,05:40,1188.25,1188.25,1188.25,1188.25,0,1,1.00
03/17/2005,05:42,1188.25,1188.25,1188.25,1188.25,0,3,3.00
03/17/2005,05:45,1188.50,1188.50,1188.50,1188.50,19,0,19.00
03/17/2005,05:46,1188.25,1188.25,1188.00,1188.00,0,19,19.00
03/17/2005,05:47,1188.25,1188.25,1188.00,1188.00,7,3,10.00
03/17/2005,05:49,1187.75,1187.75,1187.75,1187.75,0,1,1.00
03/17/2005,05:51,1187.75,1187.75,1187.50,1187.50,0,3,3.00
03/17/2005,05:54,1188.00,1188.00,1188.00,1188.00,2,0,2.00
03/17/2005,05:58,1188.25,1188.25,1188.25,1188.25,3,0,3.00
03/17/2005,06:00,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/17/2005,06:03,1188.50,1188.50,1188.50,1188.50,0,5,5.00
03/17/2005,06:07,1188.00,1188.50,1188.00,1188.50,5,25,30.00
03/17/2005,06:08,1188.25,1188.25,1188.25,1188.25,0,1,1.00
03/17/2005,06:10,1188.25,1188.25,1188.25,1188.25,0,2,2.00
03/17/2005,06:12,1187.50,1187.50,1187.50,1187.50,0,3,3.00
03/17/2005,06:13,1187.50,1187.50,1187.50,1187.50,0,1,1.00
03/17/2005,06:15,1187.50,1187.50,1187.50,1187.50,0,1,1.00
03/17/2005,06:17,1187.50,1187.50,1187.50,1187.50,0,1,1.00
03/17/2005,06:24,1187.00,1187.00,1187.00,1187.00,0,2,2.00
03/17/2005,06:26,1187.50,1187.50,1187.50,1187.50,1,0,1.00
03/17/2005,06:29,1187.50,1187.50,1187.50,1187.50,11,0,11.00
03/17/2005,06:31,1187.50,1187.50,1187.50,1187.50,1,0,1.00
03/17/2005,06:37,1187.00,1187.00,1187.00,1187.00,0,1,1.00
03/17/2005,06:38,1187.00,1187.00,1187.00,1187.00,0,1,1.00
03/17/2005,06:50,1187.75,1187.75,1187.75,1187.75,1,0,1.00
03/17/2005,06:51,1188.00,1188.00,1188.00,1188.00,1,0,1.00
03/17/2005,06:52,1188.00,1188.00,1188.00,1188.00,1,0,1.00
03/17/2005,06:59,1188.00,1188.00,1188.00,1188.00,1,0,1.00
03/17/2005,07:00,1188.25,1188.25,1187.75,1187.75,1,1,2.00
03/17/2005,07:01,1187.75,1187.75,1187.75,1187.75,0,6,6.00
03/17/2005,07:06,1187.75,1187.75,1187.75,1187.75,0,3,3.00
03/17/2005,07:13,1187.75,1187.75,1187.75,1187.75,0,3,3.00
03/17/2005,07:16,1187.75,1188.00,1187.75,1188.00,4,2,6.00
03/17/2005,07:17,1187.75,1187.75,1187.75,1187.75,0,6,6.00
03/17/2005,07:24,1188.75,1188.75,1188.75,1188.75,32,0,32.00
03/17/2005,07:25,1188.50,1188.50,1188.50,1188.50,0,2,2.00
03/17/2005,07:26,1189.00,1189.25,1189.00,1189.25,7,0,7.00
03/17/2005,07:29,1189.25,1189.25,1188.50,1188.50,25,2,27.00
03/17/2005,07:30,1188.50,1188.50,1188.50,1188.50,0,25,25.00
03/17/2005,07:33,1188.25,1188.25,1188.25,1188.25,0,2,2.00
03/17/2005,07:34,1188.50,1188.50,1188.50,1188.50,1,0,1.00
03/17/2005,07:39,1188.75,1188.75,1188.75,1188.75,10,0,10.00
03/17/2005,07:40,1188.75,1188.75,1188.75,1188.75,4,0,4.00
03/17/2005,07:44,1188.75,1188.75,1188.75,1188.75,1,0,1.00
03/17/2005,07:45,1188.75,1188.75,1188.75,1188.75,5,0,5.00
03/17/2005,07:46,1188.75,1188.75,1188.75,1188.75,5,0,5.00
03/17/2005,07:48,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/17/2005,07:50,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/17/2005,07:53,1189.00,1189.00,1189.00,1189.00,1,0,1.00
03/17/2005,08:00,1189.00,1189.25,1189.00,1189.25,54,0,54.00
03/17/2005,08:04,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/17/2005,08:06,1189.50,1189.50,1189.50,1189.50,2,0,2.00
03/17/2005,08:07,1189.75,1190.00,1189.75,1190.00,5,0,5.00
03/17/2005,08:08,1189.75,1189.75,1189.75,1189.75,0,2,2.00
03/17/2005,08:09,1189.75,1189.75,1189.25,1189.25,0,4,4.00
03/17/2005,08:10,1189.50,1189.50,1189.50,1189.50,2,0,2.00
03/17/2005,08:11,1189.50,1189.50,1189.50,1189.50,3,0,3.00
03/17/2005,08:13,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/17/2005,08:14,1189.50,1189.50,1189.50,1189.50,1,0,1.00
03/17/2005,08:18,1189.25,1189.25,1189.25,1189.25,0,20,20.00
03/17/2005,08:19,1189.25,1189.25,1189.25,1189.25,0,20,20.00
03/17/2005,08:20,1189.25,1189.25,1189.25,1189.25,0,1,1.00
03/17/2005,08:24,1189.75,1189.75,1189.75,1189.75,100,0,100.00
03/17/2005,08:25,1189.75,1189.75,1189.50,1189.50,100,1,101.00
03/17/2005,08:26,1189.75,1189.75,1189.50,1189.50,48,122,170.00
03/17/2005,08:27,1189.75,1189.75,1189.75,1189.75,2,0,2.00
03/17/2005,08:29,1189.50,1189.50,1189.50,1189.50,0,2,2.00
03/17/2005,08:30,1189.50,1189.50,1189.50,1189.50,0,3,3.00
03/17/2005,08:31,1189.50,1190.25,1189.50,1190.00,144,3,147.00
03/17/2005,08:32,1190.00,1190.25,1190.00,1190.25,4,1,5.00
03/17/2005,08:33,1190.00,1190.00,1190.00,1190.00,0,7,7.00
03/17/2005,08:34,1189.75,1189.75,1189.50,1189.50,0,91,91.00
03/17/2005,08:35,1189.75,1190.00,1189.50,1190.00,11,25,36.00
03/17/2005,08:36,1190.25,1190.25,1190.25,1190.25,100,0,100.00
03/17/2005,08:37,1190.00,1190.25,1190.00,1190.25,2,32,34.00
03/17/2005,08:38,1189.75,1190.00,1189.75,1190.00,4,2,6.00
03/17/2005,08:39,1189.50,1189.50,1189.25,1189.50,7,5,12.00
03/17/2005,08:40,1189.50,1189.75,1189.50,1189.75,15,0,15.00
03/17/2005,08:41,1189.75,1189.75,1189.50,1189.75,41,10,51.00
03/17/2005,08:42,1189.50,1189.50,1188.75,1189.00,1,10,11.00
03/17/2005,08:43,1188.75,1189.00,1188.50,1188.50,133,11,144.00
03/17/2005,08:44,1188.75,1189.00,1188.75,1189.00,10,0,10.00
03/17/2005,08:45,1188.50,1189.00,1188.50,1189.00,8,1,9.00
03/17/2005,08:46,1188.50,1188.50,1188.25,1188.50,50,2,52.00
03/17/2005,08:47,1188.50,1189.25,1188.25,1189.25,30,2,32.00
03/17/2005,08:48,1188.75,1188.75,1188.75,1188.75,0,44,44.00
03/17/2005,08:49,1189.25,1189.25,1189.25,1189.25,25,0,25.00
03/17/2005,08:50,1189.50,1189.50,1189.00,1189.00,6,8,14.00
03/17/2005,08:51,1189.25,1189.25,1189.25,1189.25,1,0,1.00
03/17/2005,08:52,1189.25,1189.25,1188.75,1189.00,5,25,30.00
03/17/2005,08:53,1189.00,1189.00,1188.75,1188.75,1,4,5.00
03/17/2005,08:54,1188.50,1188.75,1188.25,1188.25,10,485,495.00
03/17/2005,08:55,1188.00,1188.00,1187.75,1187.75,0,29,29.00
03/17/2005,08:56,1187.75,1188.00,1187.75,1188.00,5,3,8.00
03/17/2005,08:57,1188.00,1188.00,1187.75,1187.75,12,3,15.00
03/17/2005,08:58,1187.50,1187.50,1187.25,1187.25,3,29,32.00
03/17/2005,08:59,1187.25,1187.25,1187.25,1187.25,0,113,113.00
03/17/2005,09:00,1187.00,1187.00,1186.75,1187.00,22,36,58.00
03/17/2005,09:01,1187.50,1188.00,1187.50,1188.00,34,0,34.00
03/17/2005,09:02,1187.75,1187.75,1187.00,1187.00,0,19,19.00
03/17/2005,09:03,1186.75,1186.75,1186.25,1186.50,5,28,33.00
03/17/2005,09:04,1186.50,1187.25,1186.50,1187.25,85,1,86.00
03/17/2005,09:05,1187.00,1187.75,1187.00,1187.50,28,30,58.00
03/17/2005,09:06,1187.75,1187.75,1187.50,1187.75,22,4,26.00
03/17/2005,09:07,1188.00,1188.75,1188.00,1188.50,62,62,124.00
03/17/2005,09:08,1188.50,1188.50,1188.50,1188.50,0,28,28.00
03/17/2005,09:09,1188.25,1188.25,1188.00,1188.25,1,49,50.00
03/17/2005,09:10,1188.50,1188.50,1188.50,1188.50,36,0,36.00
03/17/2005,09:11,1188.50,1188.50,1188.25,1188.25,11,28,39.00
03/17/2005,09:12,1188.00,1188.00,1188.00,1188.00,0,8,8.00
03/17/2005,09:13,1187.75,1187.75,1187.75,1187.75,0,7,7.00
03/17/2005,09:14,1188.00,1188.25,1188.00,1188.25,327,0,327.00
03/17/2005,09:15,1187.75,1187.75,1187.50,1187.50,0,55,55.00
03/17/2005,09:16,1187.25,1187.50,1187.25,1187.50,10,1,11.00
03/17/2005,09:17,1187.50,1187.75,1187.50,1187.50,11,3,14.00
03/17/2005,09:18,1188.00,1188.25,1188.00,1188.25,10,0,10.00
03/17/2005,09:19,1188.25,1188.25,1188.25,1188.25,26,0,26.00
03/17/2005,09:20,1188.50,1188.50,1188.25,1188.25,10,8,18.00
03/17/2005,09:21,1188.25,1188.50,1188.25,1188.25,16,3,19.00
03/17/2005,09:22,1188.25,1188.25,1188.00,1188.25,55,67,122.00
03/17/2005,09:23,1188.50,1189.25,1188.50,1189.25,106,16,122.00
03/17/2005,09:24,1189.25,1189.50,1189.25,1189.50,235,17,252.00
03/17/2005,09:25,1189.50,1189.50,1189.50,1189.50,2,0,2.00
03/17/2005,09:26,1189.50,1189.50,1189.50,1189.50,13,0,13.00
03/17/2005,09:27,1189.25,1189.75,1189.25,1189.75,15,1,16.00
03/17/2005,09:28,1189.50,1189.75,1189.50,1189.75,28,85,113.00
03/17/2005,09:29,1189.75,1190.25,1189.75,1190.00,30,2,32.00
03/17/2005,09:30,1190.00,1190.25,1190.00,1190.25,2,14,16.00
03/17/2005,09:31,1189.75,1190.00,1189.75,1190.00,69,18,87.00
03/17/2005,09:32,1190.25,1190.25,1190.25,1190.25,50,0,50.00
03/17/2005,09:33,1190.25,1190.25,1190.00,1190.00,9,1,10.00
03/17/2005,09:34,1190.00,1190.00,1189.75,1189.75,0,18,18.00
03/17/2005,09:35,1189.50,1190.00,1189.50,1190.00,3,2,5.00
03/17/2005,09:36,1189.75,1189.75,1189.75,1189.75,0,21,21.00
03/17/2005,09:37,1190.00,1190.00,1190.00,1190.00,25,0,25.00
03/17/2005,09:38,1190.00,1190.00,1190.00,1190.00,1,0,1.00
03/17/2005,09:39,1189.50,1189.50,1189.25,1189.25,0,176,176.00
03/17/2005,09:40,1189.25,1189.25,1189.25,1189.25,0,9,9.00
03/17/2005,09:41,1189.25,1189.25,1188.75,1188.75,0,32,32.00
03/17/2005,09:42,1189.00,1189.00,1188.75,1188.75,1,2,3.00
03/17/2005,09:43,1188.75,1188.75,1188.25,1188.75,80,6,86.00
03/17/2005,09:44,1188.50,1189.00,1188.50,1189.00,2,1,3.00
03/17/2005,09:46,1188.75,1188.75,1188.50,1188.50,0,46,46.00
03/17/2005,09:47,1188.50,1188.50,1188.25,1188.50,21,18,39.00
03/17/2005,09:48,1189.00,1189.00,1189.00,1189.00,6,0,6.00
03/17/2005,09:49,1189.00,1189.25,1189.00,1189.25,17,0,17.00
03/17/2005,09:50,1189.25,1189.25,1189.00,1189.25,10,6,16.00
03/17/2005,09:51,1189.50,1189.50,1189.50,1189.50,37,0,37.00
03/17/2005,09:52,1189.50,1189.50,1189.00,1189.00,22,1,23.00
03/17/2005,09:53,1189.25,1189.25,1189.25,1189.25,18,0,18.00
03/17/2005,09:54,1189.50,1189.75,1189.50,1189.75,25,0,25.00
03/17/2005,09:55,1189.75,1189.75,1189.75,1189.75,10,0,10.00
03/17/2005,09:56,1189.75,1190.25,1189.75,1190.25,175,0,175.00
03/17/2005,09:57,1190.25,1191.25,1190.25,1190.75,214,71,285.00
03/17/2005,09:58,1190.75,1191.25,1190.75,1191.25,27,28,55.00
03/17/2005,09:59,1191.00,1191.50,1191.00,1191.50,44,9,53.00
03/17/2005,10:00,1191.25,1191.75,1191.25,1191.50,50,7,57.00
03/17/2005,10:01,1191.50,1191.75,1191.25,1191.50,27,13,40.00
03/17/2005,10:02,1191.25,1191.25,1191.00,1191.00,0,36,36.00
03/17/2005,10:03,1190.75,1191.25,1190.75,1191.25,5,10,15.00
03/17/2005,10:04,1191.00,1191.00,1191.00,1191.00,0,10,10.00
03/17/2005,10:06,1191.00,1191.25,1191.00,1191.25,8,16,24.00
03/17/2005,10:07,1191.00,1191.00,1191.00,1191.00,0,16,16.00
03/17/2005,10:08,1191.25,1191.25,1191.25,1191.25,32,0,32.00
03/17/2005,10:09,1191.25,1191.50,1191.25,1191.50,102,0,102.00
03/17/2005,10:10,1191.25,1192.50,1191.25,1192.50,95,6,101.00
03/17/2005,10:11,1192.25,1192.25,1192.00,1192.00,14,13,27.00
03/17/2005,10:12,1192.25,1192.25,1192.00,1192.00,3,31,34.00
03/17/2005,10:13,1192.00,1192.00,1191.75,1191.75,12,27,39.00
03/17/2005,10:14,1191.75,1191.75,1191.50,1191.75,2,6,8.00
03/17/2005,10:15,1191.75,1191.75,1191.25,1191.25,2,170,172.00
03/17/2005,10:16,1191.25,1191.50,1191.25,1191.50,13,4,17.00
03/17/2005,10:17,1192.25,1192.50,1192.25,1192.50,11,0,11.00
03/17/2005,10:18,1192.50,1192.50,1192.50,1192.50,15,0,15.00
03/17/2005,10:19,1192.50,1192.50,1192.50,1192.50,3,0,3.00
03/17/2005,10:20,1192.50,1192.50,1192.00,1192.25,7,14,21.00
03/17/2005,10:21,1192.00,1192.00,1191.75,1192.00,20,21,41.00
03/17/2005,10:22,1192.25,1192.25,1192.25,1192.25,1,0,1.00
03/17/2005,10:23,1192.00,1192.00,1192.00,1192.00,0,4,4.00
03/17/2005,10:24,1192.00,1192.25,1192.00,1192.25,2,16,18.00
03/17/2005,10:26,1192.25,1192.25,1192.25,1192.25,34,0,34.00
03/17/2005,10:27,1192.25,1192.25,1192.00,1192.00,173,62,235.00
03/17/2005,10:28,1191.75,1191.75,1191.75,1191.75,0,5,5.00
03/17/2005,10:29,1191.75,1191.75,1191.75,1191.75,0,59,59.00
03/17/2005,10:30,1191.75,1191.75,1191.50,1191.50,0,30,30.00
03/17/2005,10:31,1191.50,1191.50,1191.50,1191.50,0,18,18.00
03/17/2005,10:32,1191.50,1191.50,1191.50,1191.50,0,27,27.00
03/17/2005,10:33,1191.50,1191.75,1191.50,1191.75,35,1,36.00
03/17/2005,10:34,1191.75,1191.75,1191.50,1191.50,2,35,37.00
03/17/2005,10:35,1191.50,1191.50,1191.00,1191.25,4,69,73.00
03/17/2005,10:36,1191.25,1191.50,1191.25,1191.50,6,0,6.00
03/17/2005,10:39,1191.50,1191.75,1191.50,1191.75,40,0,40.00
03/17/2005,10:40,1191.75,1191.75,1191.75,1191.75,1,0,1.00
03/17/2005,10:41,1191.50,1191.50,1191.50,1191.50,0,5,5.00
03/17/2005,10:45,1191.75,1191.75,1191.75,1191.75,220,0,220.00
03/17/2005,10:46,1192.00,1192.00,1192.00,1192.00,308,0,308.00
03/17/2005,10:47,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/17/2005,10:48,1191.75,1192.00,1191.75,1192.00,2,2,4.00
03/17/2005,10:49,1192.00,1192.00,1192.00,1192.00,50,0,50.00
03/17/2005,10:50,1192.00,1192.00,1192.00,1192.00,8,0,8.00
03/17/2005,10:51,1192.00,1192.00,1192.00,1192.00,4,0,4.00
03/17/2005,10:52,1191.75,1191.75,1191.75,1191.75,0,11,11.00
03/17/2005,10:53,1192.00,1192.00,1192.00,1192.00,200,0,200.00
03/17/2005,10:54,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/17/2005,10:55,1192.00,1192.00,1192.00,1192.00,69,0,69.00
03/17/2005,10:57,1192.00,1192.00,1192.00,1192.00,10,0,10.00
03/17/2005,10:58,1191.75,1191.75,1191.75,1191.75,0,2,2.00
03/17/2005,11:00,1191.75,1192.00,1191.75,1192.00,5,1,6.00
03/17/2005,11:01,1191.75,1191.75,1191.00,1191.25,20,436,456.00
03/17/2005,11:02,1191.00,1191.50,1191.00,1191.25,27,4,31.00
03/17/2005,11:03,1191.25,1191.25,1191.25,1191.25,0,25,25.00
03/17/2005,11:04,1191.00,1191.00,1191.00,1191.00,0,1,1.00
03/17/2005,11:05,1191.25,1191.25,1191.25,1191.25,103,0,103.00
03/17/2005,11:06,1191.00,1191.00,1191.00,1191.00,0,22,22.00
03/17/2005,11:07,1190.75,1190.75,1190.25,1190.50,4,63,67.00
03/17/2005,11:08,1190.50,1190.50,1190.25,1190.50,61,59,120.00
03/17/2005,11:09,1190.50,1190.75,1190.50,1190.75,47,0,47.00
03/17/2005,11:10,1190.75,1190.75,1190.75,1190.75,6,0,6.00
03/17/2005,11:12,1191.00,1191.00,1191.00,1191.00,43,0,43.00
03/17/2005,11:13,1191.00,1191.00,1191.00,1191.00,25,0,25.00
03/17/2005,11:15,1191.25,1191.50,1191.25,1191.50,20,0,20.00
03/17/2005,11:16,1191.50,1191.75,1191.50,1191.75,60,0,60.00
03/17/2005,11:18,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/17/2005,11:21,1191.25,1191.25,1191.00,1191.00,0,24,24.00
03/17/2005,11:22,1191.00,1191.00,1191.00,1191.00,0,20,20.00
03/17/2005,11:23,1191.25,1191.25,1191.25,1191.25,1,0,1.00
03/17/2005,11:26,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/17/2005,11:27,1191.50,1191.50,1191.50,1191.50,5,0,5.00
03/17/2005,11:28,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/17/2005,11:29,1191.75,1192.25,1191.75,1192.25,51,0,51.00
03/17/2005,11:30,1192.25,1192.50,1192.25,1192.50,88,0,88.00
03/17/2005,11:31,1192.25,1193.00,1192.25,1193.00,234,25,259.00
03/17/2005,11:32,1193.25,1193.25,1193.00,1193.00,14,3,17.00
03/17/2005,11:33,1193.25,1193.25,1193.25,1193.25,26,0,26.00
03/17/2005,11:34,1193.50,1193.50,1193.50,1193.50,43,0,43.00
03/17/2005,11:35,1193.25,1193.25,1193.25,1193.25,0,1,1.00
03/17/2005,11:36,1193.25,1193.50,1193.25,1193.50,34,4,38.00
03/17/2005,11:37,1193.25,1193.25,1193.25,1193.25,0,37,37.00
03/17/2005,11:38,1193.25,1193.25,1193.25,1193.25,0,6,6.00
03/17/2005,11:39,1193.00,1193.00,1193.00,1193.00,0,42,42.00
03/17/2005,11:40,1193.00,1193.00,1193.00,1193.00,0,2,2.00
03/17/2005,11:42,1193.00,1193.00,1193.00,1193.00,0,1,1.00
03/17/2005,11:43,1193.00,1193.00,1193.00,1193.00,0,3,3.00
03/17/2005,11:44,1192.75,1193.00,1192.75,1193.00,10,1,11.00
03/17/2005,11:46,1192.50,1192.50,1192.00,1192.00,0,161,161.00
03/17/2005,11:47,1191.75,1191.75,1191.50,1191.50,0,2,2.00
03/17/2005,11:48,1191.50,1191.50,1191.50,1191.50,0,3,3.00
03/17/2005,11:49,1191.75,1191.75,1191.75,1191.75,1,0,1.00
03/17/2005,11:50,1191.75,1192.25,1191.75,1192.25,9,0,9.00
03/17/2005,11:53,1192.25,1192.25,1192.25,1192.25,1,0,1.00
03/17/2005,11:54,1192.25,1192.25,1192.25,1192.25,6,0,6.00
03/17/2005,11:56,1192.00,1192.00,1192.00,1192.00,0,2,2.00
03/17/2005,11:59,1191.75,1191.75,1191.50,1191.50,0,2,2.00
03/17/2005,12:01,1191.50,1191.50,1191.50,1191.50,0,1,1.00
03/17/2005,12:05,1192.00,1192.00,1192.00,1192.00,2,0,2.00
03/17/2005,12:09,1191.75,1191.75,1191.75,1191.75,0,1,1.00
03/17/2005,12:10,1191.75,1191.75,1191.75,1191.75,0,49,49.00
03/17/2005,12:11,1191.50,1191.50,1191.50,1191.50,0,8,8.00
03/17/2005,12:12,1191.25,1191.25,1191.25,1191.25,0,18,18.00
03/17/2005,12:13,1191.00,1191.25,1191.00,1191.25,9,4,13.00
03/17/2005,12:14,1191.00,1191.25,1191.00,1191.00,2,8,10.00
03/17/2005,12:15,1191.25,1191.50,1191.25,1191.50,4,0,4.00
03/17/2005,12:16,1191.25,1191.25,1191.25,1191.25,0,25,25.00
03/17/2005,12:17,1191.00,1191.00,1190.50,1190.50,0,18,18.00
03/17/2005,12:18,1190.50,1190.50,1190.50,1190.50,0,9,9.00
03/17/2005,12:19,1190.50,1190.75,1190.50,1190.75,2,7,9.00
03/17/2005,12:20,1190.75,1190.75,1190.50,1190.50,9,6,15.00
03/17/2005,12:21,1190.50,1190.50,1190.50,1190.50,0,2,2.00
03/17/2005,12:22,1190.75,1190.75,1190.75,1190.75,2,0,2.00
03/17/2005,12:24,1190.75,1190.75,1190.75,1190.75,10,0,10.00
03/17/2005,12:25,1191.00,1191.50,1191.00,1191.50,7,0,7.00
03/17/2005,12:26,1191.25,1191.25,1191.25,1191.25,0,5,5.00
03/17/2005,12:27,1191.25,1191.25,1191.25,1191.25,0,10,10.00
03/17/2005,12:30,1191.00,1191.00,1190.75,1190.75,0,4,4.00
03/17/2005,12:31,1190.75,1190.75,1190.75,1190.75,0,2,2.00
03/17/2005,12:32,1190.50,1190.50,1190.50,1190.50,0,7,7.00
03/17/2005,12:34,1190.75,1190.75,1190.75,1190.75,2,0,2.00
03/17/2005,12:35,1191.25,1191.25,1191.25,1191.25,30,0,30.00
03/17/2005,12:36,1191.25,1191.50,1191.25,1191.50,19,0,19.00
03/17/2005,12:37,1191.50,1191.50,1191.50,1191.50,31,0,31.00
03/17/2005,12:38,1191.75,1192.00,1191.75,1192.00,11,0,11.00
03/17/2005,12:39,1191.75,1191.75,1191.75,1191.75,0,4,4.00
03/17/2005,12:40,1191.50,1191.50,1191.25,1191.25,0,2,2.00
03/17/2005,12:42,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/17/2005,12:43,1191.50,1191.75,1191.50,1191.75,2,0,2.00
03/17/2005,12:44,1191.25,1191.25,1191.25,1191.25,0,2,2.00
03/17/2005,12:46,1191.00,1191.00,1191.00,1191.00,0,2,2.00
03/17/2005,12:47,1191.00,1191.00,1190.75,1191.00,2,7,9.00
03/17/2005,12:48,1190.75,1191.00,1190.75,1191.00,3,1,4.00
03/17/2005,12:50,1191.00,1191.00,1191.00,1191.00,9,0,9.00
03/17/2005,12:51,1191.25,1191.25,1191.25,1191.25,7,0,7.00
03/17/2005,12:52,1191.50,1191.50,1191.50,1191.50,2,0,2.00
03/17/2005,12:54,1191.00,1191.00,1190.75,1190.75,0,3,3.00
03/17/2005,12:55,1190.25,1190.50,1190.25,1190.50,2,9,11.00
03/17/2005,12:56,1190.50,1190.50,1190.50,1190.50,22,0,22.00
03/17/2005,12:57,1190.50,1190.50,1190.00,1190.00,1,20,21.00
03/17/2005,12:58,1190.25,1190.25,1190.00,1190.25,4,53,57.00
03/17/2005,12:59,1190.25,1190.25,1189.50,1189.75,22,143,165.00
03/17/2005,13:00,1190.00,1190.00,1189.75,1190.00,16,2,18.00
03/17/2005,13:01,1190.00,1190.00,1189.75,1189.75,8,15,23.00
03/17/2005,13:03,1189.50,1189.50,1189.25,1189.25,0,26,26.00
03/17/2005,13:04,1189.00,1189.25,1188.50,1188.50,8,138,146.00
03/17/2005,13:05,1188.75,1188.75,1188.50,1188.50,15,82,97.00
03/17/2005,13:06,1188.75,1188.75,1188.75,1188.75,30,0,30.00
03/17/2005,13:07,1188.75,1189.00,1188.75,1189.00,6,0,6.00
03/17/2005,13:08,1188.75,1188.75,1188.75,1188.75,0,11,11.00
03/17/2005,13:09,1188.50,1188.75,1188.50,1188.50,21,14,35.00
03/17/2005,13:10,1188.50,1188.75,1188.50,1188.75,1,1,2.00
03/17/2005,13:11,1188.50,1188.50,1188.25,1188.25,0,5,5.00
03/17/2005,13:12,1188.25,1188.50,1188.25,1188.50,3,200,203.00
03/17/2005,13:13,1188.75,1189.00,1188.75,1189.00,11,0,11.00
03/17/2005,13:14,1189.00,1189.25,1189.00,1189.25,25,0,25.00
03/17/2005,13:15,1189.00,1189.50,1189.00,1189.50,82,1,83.00
03/17/2005,13:16,1189.25,1189.50,1189.00,1189.50,32,3,35.00
03/17/2005,13:17,1189.50,1189.50,1189.25,1189.25,10,20,30.00
03/17/2005,13:18,1188.75,1188.75,1188.75,1188.75,0,4,4.00
03/17/2005,13:19,1189.25,1189.25,1189.25,1189.25,34,0,34.00
03/17/2005,13:20,1189.75,1190.00,1189.75,1190.00,22,0,22.00
03/17/2005,13:21,1190.00,1190.75,1190.00,1190.75,159,0,159.00
03/17/2005,13:22,1191.00,1191.25,1190.75,1191.25,54,40,94.00
03/17/2005,13:23,1191.00,1191.25,1190.50,1190.50,51,21,72.00
03/17/2005,13:24,1190.50,1191.00,1190.50,1191.00,13,2,15.00
03/17/2005,13:25,1190.75,1190.75,1190.75,1190.75,0,1,1.00
03/17/2005,13:26,1190.75,1190.75,1190.75,1190.75,0,3,3.00
03/17/2005,13:28,1191.25,1191.50,1191.25,1191.50,33,0,33.00
03/17/2005,13:29,1191.50,1192.25,1191.25,1192.25,158,1,159.00
03/17/2005,13:30,1192.25,1192.50,1191.75,1191.75,3,6,9.00
03/17/2005,13:31,1192.00,1192.25,1192.00,1192.25,137,0,137.00
03/17/2005,13:32,1192.25,1192.50,1192.25,1192.50,25,0,25.00
03/17/2005,13:33,1192.25,1192.25,1192.00,1192.00,0,4,4.00
03/17/2005,13:34,1191.75,1191.75,1191.75,1191.75,0,7,7.00
03/17/2005,13:35,1191.75,1191.75,1191.50,1191.50,0,13,13.00
03/17/2005,13:37,1191.50,1191.50,1191.50,1191.50,0,2,2.00
03/17/2005,13:38,1191.75,1192.00,1191.50,1191.50,5,1,6.00
03/17/2005,13:39,1191.50,1191.50,1191.50,1191.50,0,39,39.00
03/17/2005,13:40,1191.25,1191.25,1191.25,1191.25,0,13,13.00
03/17/2005,13:41,1191.75,1191.75,1191.75,1191.75,7,0,7.00
03/17/2005,13:43,1192.00,1192.25,1192.00,1192.25,45,1,46.00
03/17/2005,13:44,1192.00,1192.00,1192.00,1192.00,0,2,2.00
03/17/2005,13:46,1192.00,1192.00,1192.00,1192.00,0,51,51.00
03/17/2005,13:48,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/17/2005,13:49,1192.25,1192.25,1192.25,1192.25,19,0,19.00
03/17/2005,13:50,1191.50,1191.50,1191.50,1191.50,0,103,103.00
03/17/2005,13:51,1191.50,1191.50,1191.00,1191.00,0,123,123.00
03/17/2005,13:52,1191.25,1191.25,1191.00,1191.25,6,9,15.00
03/17/2005,13:53,1191.00,1191.25,1191.00,1191.25,3,5,8.00
03/17/2005,13:54,1191.50,1191.50,1191.50,1191.50,26,0,26.00
03/17/2005,13:55,1191.75,1192.00,1191.75,1192.00,27,0,27.00
03/17/2005,13:57,1192.00,1192.25,1192.00,1192.25,43,0,43.00
03/17/2005,13:58,1192.25,1192.25,1192.25,1192.25,58,0,58.00
03/17/2005,13:59,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/17/2005,14:00,1192.00,1192.00,1192.00,1192.00,0,2,2.00
03/17/2005,14:01,1192.25,1192.25,1191.75,1192.00,4,2,6.00
03/17/2005,14:02,1192.00,1192.00,1191.75,1192.00,3,1,4.00
03/17/2005,14:03,1192.00,1192.00,1192.00,1192.00,130,0,130.00
03/17/2005,14:04,1191.75,1191.75,1191.25,1191.25,0,26,26.00
03/17/2005,14:05,1191.25,1191.25,1191.25,1191.25,0,4,4.00
03/17/2005,14:06,1191.50,1191.50,1191.50,1191.50,5,0,5.00
03/17/2005,14:07,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/17/2005,14:08,1191.75,1192.00,1191.75,1192.00,13,0,13.00
03/17/2005,14:09,1192.00,1192.00,1192.00,1192.00,31,0,31.00
03/17/2005,14:10,1192.00,1193.00,1192.00,1193.00,53,0,53.00
03/17/2005,14:11,1193.25,1193.25,1192.75,1192.75,3,1,4.00
03/17/2005,14:12,1193.25,1193.25,1193.00,1193.25,4,2,6.00
03/17/2005,14:13,1193.00,1193.00,1192.75,1192.75,0,2,2.00
03/17/2005,14:14,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/17/2005,14:15,1192.75,1192.75,1192.50,1192.50,2,1,3.00
03/17/2005,14:16,1192.50,1192.50,1192.25,1192.25,0,24,24.00
03/17/2005,14:17,1192.25,1192.50,1192.25,1192.50,7,1,8.00
03/17/2005,14:18,1192.75,1192.75,1192.75,1192.75,11,0,11.00
03/17/2005,14:20,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/17/2005,14:21,1192.50,1192.50,1192.50,1192.50,0,2,2.00
03/17/2005,14:22,1192.50,1192.50,1192.50,1192.50,0,4,4.00
03/17/2005,14:23,1192.25,1192.25,1192.25,1192.25,0,3,3.00
03/17/2005,14:24,1192.25,1192.25,1192.00,1192.00,1,25,26.00
03/17/2005,14:25,1192.50,1192.50,1192.50,1192.50,20,0,20.00
03/17/2005,14:26,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/17/2005,14:27,1192.25,1192.50,1192.25,1192.50,10,1,11.00
03/17/2005,14:28,1192.50,1192.50,1192.50,1192.50,11,0,11.00
03/17/2005,14:29,1192.25,1192.50,1192.25,1192.50,10,1,11.00
03/17/2005,14:30,1192.25,1192.25,1192.25,1192.25,0,2,2.00
03/17/2005,14:32,1192.50,1192.50,1192.50,1192.50,1,0,1.00
03/17/2005,14:33,1192.25,1192.25,1192.25,1192.25,0,5,5.00
03/17/2005,14:34,1192.25,1192.25,1192.25,1192.25,0,2,2.00
03/17/2005,14:35,1192.50,1192.50,1192.50,1192.50,95,0,95.00
03/17/2005,14:36,1192.75,1192.75,1192.75,1192.75,2,0,2.00
03/17/2005,14:37,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/17/2005,14:38,1192.50,1192.50,1192.50,1192.50,0,2,2.00
03/17/2005,14:39,1192.75,1192.75,1192.75,1192.75,20,0,20.00
03/17/2005,14:40,1192.50,1192.50,1192.50,1192.50,0,5,5.00
03/17/2005,14:41,1192.75,1192.75,1192.25,1192.25,222,22,244.00
03/17/2005,14:42,1191.75,1192.00,1191.50,1191.75,3,18,21.00
03/17/2005,14:43,1191.75,1191.75,1191.50,1191.50,0,10,10.00
03/17/2005,14:44,1191.75,1192.00,1191.75,1192.00,16,0,16.00
03/17/2005,14:45,1191.50,1191.50,1191.25,1191.25,0,30,30.00
03/17/2005,14:46,1191.25,1191.75,1191.25,1191.50,47,6,53.00
03/17/2005,14:47,1191.75,1191.75,1191.25,1191.25,10,102,112.00
03/17/2005,14:48,1191.25,1191.75,1191.25,1191.75,1,11,12.00
03/17/2005,14:49,1191.75,1192.00,1191.75,1191.75,91,24,115.00
03/17/2005,14:50,1191.25,1191.25,1190.75,1190.75,0,114,114.00
03/17/2005,14:51,1190.75,1190.75,1190.75,1190.75,0,91,91.00
03/17/2005,14:52,1190.75,1190.75,1190.75,1190.75,0,1,1.00
03/17/2005,14:53,1190.75,1191.00,1190.75,1191.00,6,1,7.00
03/17/2005,14:54,1190.75,1190.75,1190.75,1190.75,0,200,200.00
03/17/2005,14:55,1190.50,1190.50,1190.50,1190.50,0,6,6.00
03/17/2005,14:56,1190.50,1190.75,1190.50,1190.75,6,5,11.00
03/17/2005,14:57,1190.50,1190.50,1190.50,1190.50,0,93,93.00
03/17/2005,14:58,1190.50,1190.75,1190.25,1190.25,1,111,112.00
03/17/2005,14:59,1190.25,1190.50,1190.25,1190.50,236,7,243.00
03/17/2005,15:00,1191.00,1191.00,1190.50,1190.50,7,18,25.00
03/17/2005,15:01,1190.50,1190.75,1190.25,1190.75,3,82,85.00
03/17/2005,15:02,1190.75,1191.00,1190.75,1191.00,8,0,8.00
03/17/2005,15:03,1190.50,1190.75,1190.50,1190.75,2,81,83.00
03/17/2005,15:04,1190.75,1190.75,1190.75,1190.75,1,0,1.00
03/17/2005,15:05,1190.75,1190.75,1190.75,1190.75,2,0,2.00
03/17/2005,15:06,1190.50,1190.50,1190.50,1190.50,0,354,354.00
03/17/2005,15:07,1190.50,1190.50,1190.25,1190.50,5,3,8.00
03/17/2005,15:09,1190.25,1190.25,1190.25,1190.25,0,227,227.00
03/17/2005,15:10,1190.00,1190.25,1190.00,1190.25,253,7,260.00
03/17/2005,15:11,1190.00,1190.25,1190.00,1190.25,25,19,44.00
03/17/2005,15:12,1190.50,1190.50,1190.00,1190.00,5,7,12.00
03/17/2005,15:13,1190.00,1190.25,1190.00,1190.25,120,8,128.00
03/17/2005,15:14,1190.00,1190.00,1190.00,1190.00,0,52,52.00
03/17/2005,15:15,1189.75,1190.00,1189.50,1189.75,5,148,153.00
03/17/2005,15:33,1190.00,1190.00,1190.00,1190.00,1,0,1.00
03/17/2005,15:35,1189.25,1189.25,1189.25,1189.25,0,1,1.00
03/17/2005,15:41,1189.25,1190.00,1189.25,1190.00,2,2,4.00
03/17/2005,15:49,1189.50,1189.50,1189.50,1189.50,0,25,25.00
03/17/2005,15:57,1189.50,1189.50,1189.50,1189.50,0,1,1.00
03/17/2005,17:01,1194.25,1194.25,1194.25,1194.25,295,0,295.00
03/17/2005,17:02,1194.50,1194.50,1194.50,1194.50,95,0,95.00
03/17/2005,17:03,1194.50,1194.50,1194.50,1194.50,1,0,1.00
03/17/2005,17:04,1194.50,1194.50,1194.25,1194.50,3,73,76.00
03/17/2005,17:05,1194.50,1194.75,1194.50,1194.50,152,3,155.00
03/17/2005,17:06,1194.50,1194.75,1194.00,1194.00,2,96,98.00
03/17/2005,17:07,1194.25,1194.25,1194.00,1194.00,2,2,4.00
03/17/2005,17:08,1194.00,1194.25,1194.00,1194.00,1,5,6.00
03/17/2005,17:09,1194.25,1194.25,1194.25,1194.25,1,0,1.00
03/17/2005,17:10,1194.00,1194.25,1194.00,1194.25,16,44,60.00
03/17/2005,17:11,1194.25,1194.50,1194.25,1194.50,7,0,7.00
03/17/2005,17:12,1194.50,1194.50,1194.25,1194.25,18,62,80.00
03/17/2005,17:13,1194.50,1194.50,1194.50,1194.50,51,0,51.00
03/17/2005,17:14,1194.50,1195.00,1194.50,1195.00,298,0,298.00
03/17/2005,17:15,1194.75,1194.75,1194.75,1194.75,0,17,17.00
03/17/2005,17:16,1194.75,1195.00,1194.75,1194.75,1,43,44.00
03/17/2005,17:17,1194.75,1194.75,1194.75,1194.75,0,1,1.00
03/17/2005,17:20,1194.50,1194.50,1194.50,1194.50,0,12,12.00
03/17/2005,17:21,1194.50,1194.50,1194.50,1194.50,0,6,6.00
03/17/2005,17:22,1194.50,1194.75,1194.50,1194.75,1,35,36.00
03/17/2005,17:24,1194.50,1194.75,1194.50,1194.75,1,2,3.00
03/17/2005,17:25,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/17/2005,17:28,1194.50,1194.50,1194.50,1194.50,0,11,11.00
03/17/2005,17:29,1194.50,1194.50,1194.50,1194.50,0,15,15.00
03/17/2005,17:30,1194.75,1194.75,1194.50,1194.50,23,5,28.00
03/17/2005,17:31,1194.50,1194.50,1194.50,1194.50,0,2,2.00
03/17/2005,17:32,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/17/2005,17:34,1194.50,1194.50,1194.50,1194.50,0,2,2.00
03/17/2005,17:37,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/17/2005,17:38,1194.50,1194.50,1194.50,1194.50,0,2,2.00
03/17/2005,17:39,1194.50,1194.50,1194.50,1194.50,0,5,5.00
03/17/2005,17:41,1194.50,1194.50,1194.50,1194.50,0,5,5.00
03/17/2005,17:43,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/17/2005,17:54,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/17/2005,17:55,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/17/2005,17:56,1194.50,1194.50,1194.50,1194.50,0,3,3.00
03/17/2005,17:57,1194.25,1194.25,1194.25,1194.25,0,20,20.00
03/17/2005,18:00,1194.25,1194.25,1194.25,1194.25,0,1,1.00
03/17/2005,18:03,1194.25,1194.50,1194.25,1194.50,1,27,28.00
03/17/2005,18:04,1194.25,1194.25,1194.25,1194.25,0,19,19.00
03/17/2005,18:05,1194.50,1194.50,1194.25,1194.25,1,26,27.00
03/17/2005,18:06,1194.25,1194.25,1194.25,1194.25,0,5,5.00
03/17/2005,18:09,1194.50,1194.50,1194.50,1194.50,36,0,36.00
03/17/2005,18:10,1194.50,1194.50,1194.50,1194.50,1,0,1.00
03/17/2005,18:11,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/17/2005,18:12,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/17/2005,18:13,1194.50,1194.50,1194.50,1194.50,0,10,10.00
03/17/2005,18:14,1194.50,1194.50,1194.50,1194.50,0,4,4.00
03/17/2005,18:15,1194.50,1194.50,1194.50,1194.50,0,40,40.00
03/17/2005,18:16,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/17/2005,18:17,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/17/2005,18:20,1194.75,1194.75,1194.75,1194.75,50,0,50.00
03/17/2005,18:21,1194.75,1194.75,1194.75,1194.75,2,0,2.00
03/17/2005,18:24,1194.75,1195.25,1194.75,1195.25,476,0,476.00
03/17/2005,18:25,1195.00,1195.00,1195.00,1195.00,0,13,13.00
03/17/2005,18:26,1194.75,1194.75,1194.75,1194.75,0,1,1.00
03/17/2005,18:27,1194.75,1194.75,1194.75,1194.75,0,11,11.00
03/17/2005,18:31,1195.00,1195.00,1195.00,1195.00,12,0,12.00
03/17/2005,18:32,1195.25,1195.50,1195.25,1195.50,405,0,405.00
03/17/2005,18:33,1195.25,1195.25,1195.25,1195.25,0,29,29.00
03/17/2005,18:34,1195.25,1195.50,1195.25,1195.50,1,1,2.00
03/17/2005,18:35,1195.25,1195.25,1195.25,1195.25,0,1,1.00
03/17/2005,18:36,1195.25,1195.25,1195.25,1195.25,0,7,7.00
03/17/2005,18:37,1195.25,1195.25,1195.25,1195.25,0,7,7.00
03/17/2005,18:38,1195.25,1195.25,1195.00,1195.00,0,7,7.00
03/17/2005,18:39,1195.00,1195.25,1195.00,1195.25,53,1,54.00
03/17/2005,18:40,1195.25,1195.50,1195.25,1195.25,8,7,15.00
03/17/2005,18:41,1195.25,1195.25,1195.25,1195.25,0,8,8.00
03/17/2005,18:42,1195.50,1195.50,1195.50,1195.50,1,0,1.00
03/17/2005,18:45,1195.50,1196.00,1195.50,1195.75,904,19,923.00
03/17/2005,18:46,1195.75,1196.25,1195.75,1196.00,61,5,66.00
03/17/2005,18:47,1195.75,1195.75,1195.75,1195.75,0,73,73.00
03/17/2005,18:48,1195.75,1195.75,1195.75,1195.75,0,15,15.00
03/17/2005,18:54,1195.75,1195.75,1195.75,1195.75,0,21,21.00
03/17/2005,18:55,1195.75,1195.75,1195.75,1195.75,0,10,10.00
03/17/2005,18:56,1195.50,1195.50,1195.50,1195.50,0,40,40.00
03/17/2005,18:57,1195.50,1195.50,1195.50,1195.50,0,133,133.00
03/17/2005,18:58,1195.25,1195.50,1195.25,1195.50,3,2,5.00
03/17/2005,18:59,1195.50,1195.50,1195.50,1195.50,2,0,2.00
03/17/2005,19:01,1195.50,1195.50,1195.50,1195.50,1,0,1.00
03/17/2005,19:02,1195.50,1195.75,1195.50,1195.50,218,8,226.00
03/17/2005,19:03,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/17/2005,19:04,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/17/2005,19:05,1195.50,1195.75,1195.50,1195.75,5,6,11.00
03/17/2005,19:08,1195.75,1195.75,1195.75,1195.75,2,0,2.00
03/17/2005,19:09,1195.75,1195.75,1195.50,1195.50,1,6,7.00
03/17/2005,19:12,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/17/2005,19:13,1195.75,1195.75,1195.75,1195.75,25,0,25.00
03/17/2005,19:14,1195.75,1195.75,1195.75,1195.75,5,0,5.00
03/17/2005,19:17,1195.75,1195.75,1195.75,1195.75,45,0,45.00
03/17/2005,19:18,1195.75,1196.00,1195.75,1196.00,24,0,24.00
03/17/2005,19:19,1195.75,1195.75,1195.75,1195.75,0,1,1.00
03/17/2005,19:21,1195.75,1195.75,1195.75,1195.75,0,1,1.00
03/17/2005,19:22,1195.75,1195.75,1195.75,1195.75,0,24,24.00
03/17/2005,19:23,1195.75,1195.75,1195.75,1195.75,0,6,6.00
03/17/2005,19:24,1195.75,1195.75,1195.75,1195.75,0,7,7.00
03/17/2005,19:25,1195.75,1195.75,1195.75,1195.75,0,4,4.00
03/17/2005,19:26,1195.75,1195.75,1195.75,1195.75,0,5,5.00
03/17/2005,19:27,1195.75,1196.00,1195.75,1195.75,1,15,16.00
03/17/2005,19:28,1195.75,1195.75,1195.75,1195.75,0,4,4.00
03/17/2005,19:32,1196.00,1196.00,1196.00,1196.00,2,0,2.00
03/17/2005,19:33,1195.75,1195.75,1195.75,1195.75,0,2,2.00
03/17/2005,19:35,1195.75,1195.75,1195.75,1195.75,0,3,3.00
03/17/2005,19:36,1195.75,1195.75,1195.75,1195.75,0,20,20.00
03/17/2005,19:37,1195.75,1195.75,1195.75,1195.75,0,5,5.00
03/17/2005,19:41,1195.75,1195.75,1195.50,1195.50,0,5,5.00
03/17/2005,19:42,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/17/2005,19:44,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/17/2005,19:45,1195.50,1195.50,1195.50,1195.50,0,36,36.00
03/17/2005,19:46,1195.75,1195.75,1195.75,1195.75,3,0,3.00
03/17/2005,19:48,1195.50,1195.50,1195.50,1195.50,0,11,11.00
03/17/2005,19:50,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/17/2005,19:51,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/17/2005,19:56,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/17/2005,19:59,1195.50,1195.75,1195.25,1195.75,2,202,204.00
03/17/2005,20:00,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/17/2005,20:04,1195.50,1195.50,1195.50,1195.50,0,3,3.00
03/17/2005,20:06,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/17/2005,20:08,1195.25,1195.25,1195.25,1195.25,0,20,20.00
03/17/2005,20:10,1195.50,1195.50,1195.50,1195.50,20,0,20.00
03/17/2005,20:11,1195.50,1195.50,1195.50,1195.50,4,0,4.00
03/17/2005,20:12,1195.50,1195.50,1195.50,1195.50,6,0,6.00
03/17/2005,20:14,1195.50,1195.50,1195.50,1195.50,42,0,42.00
03/17/2005,20:15,1195.50,1195.50,1195.50,1195.50,3,0,3.00
03/17/2005,20:16,1195.50,1195.50,1195.50,1195.50,2,0,2.00
03/17/2005,20:17,1195.50,1195.50,1195.50,1195.50,25,0,25.00
03/17/2005,20:18,1195.25,1195.25,1195.25,1195.25,0,8,8.00
03/17/2005,20:22,1195.25,1195.25,1195.25,1195.25,0,1,1.00
03/17/2005,20:23,1195.50,1195.50,1195.50,1195.50,5,0,5.00
03/17/2005,20:28,1195.50,1195.50,1195.50,1195.50,5,0,5.00
03/17/2005,20:32,1195.50,1195.50,1195.50,1195.50,1,0,1.00
03/17/2005,20:33,1195.50,1195.50,1195.50,1195.50,41,0,41.00
03/17/2005,20:34,1195.50,1195.50,1195.50,1195.50,3,0,3.00
03/17/2005,20:36,1195.50,1195.50,1195.50,1195.50,4,0,4.00
03/17/2005,20:37,1195.75,1195.75,1195.50,1195.50,1,2,3.00
03/17/2005,20:40,1195.50,1195.50,1195.50,1195.50,0,5,5.00
03/17/2005,20:41,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/17/2005,20:42,1195.50,1195.50,1195.50,1195.50,0,3,3.00
03/17/2005,20:43,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/17/2005,20:44,1195.75,1195.75,1195.50,1195.50,1,3,4.00
03/17/2005,20:47,1195.50,1195.50,1195.50,1195.50,0,26,26.00
03/17/2005,20:48,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/17/2005,20:49,1195.50,1195.75,1195.50,1195.75,2,3,5.00
03/17/2005,20:51,1195.50,1195.50,1195.50,1195.50,0,16,16.00
03/17/2005,20:54,1195.50,1195.50,1195.50,1195.50,0,25,25.00
03/17/2005,21:00,1195.50,1195.50,1195.50,1195.50,0,5,5.00
03/17/2005,21:01,1195.25,1195.25,1195.25,1195.25,0,89,89.00
03/17/2005,21:04,1195.00,1195.25,1195.00,1195.00,1,6,7.00
03/17/2005,21:05,1195.00,1195.25,1195.00,1195.25,3,4,7.00
03/17/2005,21:06,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/17/2005,21:10,1195.00,1195.00,1195.00,1195.00,0,6,6.00
03/17/2005,21:11,1195.00,1195.25,1195.00,1195.25,2,1,3.00
03/17/2005,21:13,1195.00,1195.00,1195.00,1195.00,0,2,2.00
03/17/2005,21:22,1195.25,1195.25,1195.25,1195.25,25,0,25.00
03/17/2005,21:24,1195.25,1195.25,1195.25,1195.25,4,0,4.00
03/17/2005,21:25,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/17/2005,21:28,1195.00,1195.00,1195.00,1195.00,0,3,3.00
03/17/2005,21:29,1195.25,1195.25,1195.25,1195.25,2,0,2.00
03/17/2005,21:38,1195.25,1195.25,1195.25,1195.25,4,0,4.00
03/17/2005,21:41,1195.00,1195.00,1195.00,1195.00,0,2,2.00
03/17/2005,21:42,1195.00,1195.00,1195.00,1195.00,0,1,1.00
03/17/2005,21:46,1195.25,1195.25,1195.00,1195.00,5,15,20.00
03/17/2005,21:47,1195.00,1195.00,1195.00,1195.00,0,10,10.00
03/17/2005,21:49,1195.00,1195.00,1195.00,1195.00,0,4,4.00
03/17/2005,21:50,1195.00,1195.00,1195.00,1195.00,0,5,5.00
03/17/2005,21:55,1195.00,1195.00,1195.00,1195.00,0,50,50.00
03/17/2005,22:00,1195.25,1195.25,1195.25,1195.25,5,0,5.00
03/17/2005,22:01,1195.25,1195.25,1195.25,1195.25,16,0,16.00
03/17/2005,22:03,1195.25,1195.25,1195.25,1195.25,2,0,2.00
03/17/2005,22:05,1195.25,1195.25,1195.25,1195.25,28,0,28.00
03/17/2005,22:06,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/17/2005,22:07,1195.25,1195.25,1195.25,1195.25,2,0,2.00
03/17/2005,22:10,1195.25,1195.25,1195.25,1195.25,10,0,10.00
03/17/2005,22:11,1195.25,1195.25,1195.25,1195.25,4,0,4.00
03/17/2005,22:21,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/17/2005,22:22,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/17/2005,22:26,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/17/2005,22:28,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/17/2005,22:30,1195.25,1195.25,1195.25,1195.25,26,0,26.00
03/17/2005,22:31,1195.50,1195.50,1195.25,1195.25,2,1,3.00
03/17/2005,22:33,1195.25,1195.25,1195.25,1195.25,0,1,1.00
03/17/2005,22:36,1195.25,1195.25,1195.25,1195.25,0,7,7.00
03/17/2005,22:46,1195.50,1195.50,1195.50,1195.50,1,0,1.00
03/17/2005,22:47,1195.25,1195.25,1195.25,1195.25,0,19,19.00
03/17/2005,22:48,1195.00,1195.00,1195.00,1195.00,0,50,50.00
03/17/2005,22:49,1195.00,1195.00,1195.00,1195.00,0,10,10.00
03/17/2005,22:51,1195.00,1195.00,1195.00,1195.00,0,91,91.00
03/17/2005,22:52,1195.00,1195.25,1195.00,1195.25,2,10,12.00
03/17/2005,22:53,1195.00,1195.00,1195.00,1195.00,0,19,19.00
03/17/2005,22:54,1195.00,1195.00,1195.00,1195.00,0,99,99.00
03/17/2005,23:00,1194.75,1194.75,1194.75,1194.75,0,125,125.00
03/17/2005,23:01,1194.75,1194.75,1194.75,1194.75,0,15,15.00
03/17/2005,23:04,1194.75,1194.75,1194.75,1194.75,0,2,2.00
03/17/2005,23:07,1195.00,1195.00,1195.00,1195.00,15,0,15.00
03/17/2005,23:13,1195.00,1195.00,1195.00,1195.00,1,0,1.00
03/17/2005,23:19,1194.75,1194.75,1194.75,1194.75,0,109,109.00
03/17/2005,23:20,1194.50,1194.50,1194.25,1194.50,2,82,84.00
03/17/2005,23:21,1194.50,1194.50,1194.25,1194.25,10,149,159.00
03/17/2005,23:22,1194.25,1194.75,1194.25,1194.75,1,15,16.00
03/17/2005,23:25,1194.50,1194.50,1194.50,1194.50,0,2,2.00
03/17/2005,23:26,1194.75,1194.75,1194.75,1194.75,24,0,24.00
03/17/2005,23:28,1194.75,1194.75,1194.75,1194.75,3,0,3.00
03/17/2005,23:29,1194.50,1194.50,1194.50,1194.50,0,3,3.00
03/17/2005,23:37,1194.50,1194.50,1194.50,1194.50,0,2,2.00
03/17/2005,23:40,1194.75,1194.75,1194.75,1194.75,2,0,2.00
03/17/2005,23:55,1194.50,1194.50,1194.50,1194.50,0,2,2.00
03/17/2005,23:56,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/17/2005,23:58,1194.75,1194.75,1194.75,1194.75,11,0,11.00
03/18/2005,00:01,1194.75,1194.75,1194.75,1194.75,7,0,7.00
03/18/2005,00:04,1194.75,1194.75,1194.75,1194.75,4,0,4.00
03/18/2005,00:06,1194.75,1194.75,1194.75,1194.75,2,0,2.00
03/18/2005,00:07,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/18/2005,00:09,1195.00,1195.00,1195.00,1195.00,1,0,1.00
03/18/2005,00:10,1194.75,1194.75,1194.75,1194.75,0,4,4.00
03/18/2005,00:15,1194.75,1194.75,1194.75,1194.75,0,11,11.00
03/18/2005,00:16,1194.50,1194.50,1194.50,1194.50,0,1,1.00
03/18/2005,00:26,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/18/2005,00:27,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/18/2005,00:32,1194.75,1194.75,1194.50,1194.50,1,3,4.00
03/18/2005,00:33,1194.50,1194.50,1194.50,1194.50,0,4,4.00
03/18/2005,00:35,1194.75,1194.75,1194.75,1194.75,12,0,12.00
03/18/2005,00:36,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/18/2005,00:38,1194.75,1194.75,1194.75,1194.75,1,0,1.00
03/18/2005,00:39,1194.75,1194.75,1194.75,1194.75,2,0,2.00
03/18/2005,00:40,1195.00,1195.00,1195.00,1195.00,71,0,71.00
03/18/2005,00:41,1195.00,1195.00,1195.00,1195.00,4,0,4.00
03/18/2005,00:45,1195.25,1195.25,1195.25,1195.25,15,0,15.00
03/18/2005,00:46,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/18/2005,00:47,1195.25,1196.00,1195.25,1195.75,296,98,394.00
03/18/2005,00:48,1195.75,1195.75,1195.50,1195.75,10,7,17.00
03/18/2005,00:49,1195.75,1195.75,1195.75,1195.75,4,0,4.00
03/18/2005,00:50,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,00:52,1195.50,1195.50,1195.50,1195.50,0,49,49.00
03/18/2005,00:53,1195.75,1195.75,1195.75,1195.75,46,0,46.00
03/18/2005,00:54,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,00:58,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,00:59,1195.50,1195.75,1195.50,1195.75,3,10,13.00
03/18/2005,01:02,1195.75,1195.75,1195.50,1195.50,22,2,24.00
03/18/2005,01:03,1195.75,1196.00,1195.75,1196.00,4,0,4.00
03/18/2005,01:04,1195.75,1195.75,1195.75,1195.75,0,9,9.00
03/18/2005,01:05,1195.75,1195.75,1195.75,1195.75,0,6,6.00
03/18/2005,01:10,1195.75,1195.75,1195.75,1195.75,0,14,14.00
03/18/2005,01:11,1195.75,1195.75,1195.75,1195.75,0,1,1.00
03/18/2005,01:12,1195.75,1195.75,1195.75,1195.75,0,87,87.00
03/18/2005,01:14,1196.00,1196.00,1196.00,1196.00,1,0,1.00
03/18/2005,01:15,1196.00,1196.00,1196.00,1196.00,20,0,20.00
03/18/2005,01:18,1195.75,1195.75,1195.50,1195.75,10,185,195.00
03/18/2005,01:19,1195.75,1196.00,1195.75,1196.00,16,0,16.00
03/18/2005,01:23,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/18/2005,01:26,1195.50,1195.75,1195.50,1195.75,2,1,3.00
03/18/2005,01:29,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,01:31,1195.50,1195.50,1195.50,1195.50,0,7,7.00
03/18/2005,01:33,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/18/2005,01:35,1195.75,1195.75,1195.75,1195.75,4,0,4.00
03/18/2005,01:36,1195.50,1195.75,1195.50,1195.75,20,1,21.00
03/18/2005,01:37,1195.75,1195.75,1195.75,1195.75,15,0,15.00
03/18/2005,01:41,1195.50,1195.50,1195.50,1195.50,0,10,10.00
03/18/2005,01:42,1195.50,1195.50,1195.50,1195.50,0,124,124.00
03/18/2005,01:43,1195.50,1195.50,1195.50,1195.50,0,78,78.00
03/18/2005,01:44,1195.50,1195.50,1195.50,1195.50,0,13,13.00
03/18/2005,01:45,1195.50,1195.50,1195.50,1195.50,0,139,139.00
03/18/2005,01:46,1195.50,1195.50,1195.50,1195.50,0,15,15.00
03/18/2005,01:47,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,01:51,1195.50,1195.50,1195.50,1195.50,0,35,35.00
03/18/2005,01:52,1195.50,1195.50,1195.50,1195.50,0,38,38.00
03/18/2005,01:54,1195.50,1195.75,1195.50,1195.50,1,31,32.00
03/18/2005,01:55,1195.25,1195.25,1195.25,1195.25,0,111,111.00
03/18/2005,01:58,1195.50,1195.50,1195.50,1195.50,10,0,10.00
03/18/2005,02:00,1195.25,1195.25,1195.25,1195.25,0,3,3.00
03/18/2005,02:01,1195.25,1195.75,1195.25,1195.75,167,42,209.00
03/18/2005,02:02,1195.75,1195.75,1195.50,1195.75,162,2,164.00
03/18/2005,02:03,1195.75,1196.00,1195.75,1196.00,15,0,15.00
03/18/2005,02:04,1196.00,1196.25,1196.00,1196.25,284,0,284.00
03/18/2005,02:05,1196.00,1196.00,1196.00,1196.00,0,35,35.00
03/18/2005,02:06,1196.00,1196.00,1196.00,1196.00,0,191,191.00
03/18/2005,02:07,1196.00,1196.00,1195.75,1195.75,0,11,11.00
03/18/2005,02:08,1195.75,1196.00,1195.75,1195.75,2,7,9.00
03/18/2005,02:09,1195.75,1196.00,1195.75,1195.75,101,8,109.00
03/18/2005,02:10,1195.75,1195.75,1195.75,1195.75,0,2,2.00
03/18/2005,02:11,1195.75,1196.00,1195.75,1196.00,56,3,59.00
03/18/2005,02:12,1196.00,1196.00,1196.00,1196.00,40,0,40.00
03/18/2005,02:14,1196.25,1196.25,1196.00,1196.00,1,1,2.00
03/18/2005,02:15,1196.00,1196.00,1196.00,1196.00,0,1,1.00
03/18/2005,02:16,1196.25,1196.25,1196.00,1196.00,23,3,26.00
03/18/2005,02:17,1196.00,1196.00,1196.00,1196.00,0,187,187.00
03/18/2005,02:18,1196.25,1196.25,1196.00,1196.00,42,4,46.00
03/18/2005,02:19,1196.25,1196.25,1196.00,1196.25,371,1,372.00
03/18/2005,02:20,1196.50,1196.50,1196.25,1196.50,29,20,49.00
03/18/2005,02:21,1196.50,1196.75,1196.50,1196.50,343,4,347.00
03/18/2005,02:22,1196.50,1196.75,1196.50,1196.50,1,53,54.00
03/18/2005,02:23,1196.75,1196.75,1196.50,1196.50,5,26,31.00
03/18/2005,02:24,1196.50,1196.75,1196.50,1196.75,1,2,3.00
03/18/2005,02:25,1196.50,1196.75,1196.50,1196.50,1,7,8.00
03/18/2005,02:26,1196.50,1196.75,1196.50,1196.75,173,55,228.00
03/18/2005,02:27,1196.75,1197.00,1196.50,1196.50,253,96,349.00
03/18/2005,02:28,1196.75,1196.75,1196.75,1196.75,105,0,105.00
03/18/2005,02:29,1196.50,1197.00,1196.50,1196.75,17,34,51.00
03/18/2005,02:30,1196.75,1196.75,1196.75,1196.75,0,25,25.00
03/18/2005,02:31,1196.75,1196.75,1196.75,1196.75,0,29,29.00
03/18/2005,02:33,1196.75,1197.00,1196.75,1196.75,24,45,69.00
03/18/2005,02:34,1196.75,1196.75,1196.75,1196.75,0,59,59.00
03/18/2005,02:36,1196.75,1197.00,1196.75,1197.00,161,2,163.00
03/18/2005,02:37,1197.00,1197.00,1197.00,1197.00,1,0,1.00
03/18/2005,02:38,1196.75,1197.00,1196.75,1196.75,232,34,266.00
03/18/2005,02:39,1196.50,1196.75,1196.25,1196.25,3,49,52.00
03/18/2005,02:40,1196.25,1196.25,1196.25,1196.25,0,100,100.00
03/18/2005,02:41,1196.25,1196.25,1196.00,1196.25,9,3,12.00
03/18/2005,02:42,1196.25,1196.25,1196.25,1196.25,4,0,4.00
03/18/2005,02:43,1196.25,1196.25,1196.25,1196.25,18,0,18.00
03/18/2005,02:44,1196.25,1196.25,1196.25,1196.25,21,0,21.00
03/18/2005,02:45,1196.25,1196.25,1196.25,1196.25,11,0,11.00
03/18/2005,02:46,1196.25,1196.25,1196.25,1196.25,10,0,10.00
03/18/2005,02:47,1196.00,1196.00,1196.00,1196.00,0,1,1.00
03/18/2005,02:49,1196.25,1196.25,1196.00,1196.25,6,1,7.00
03/18/2005,02:50,1196.25,1196.25,1196.25,1196.25,1,0,1.00
03/18/2005,02:51,1196.25,1196.25,1196.25,1196.25,15,0,15.00
03/18/2005,02:52,1196.25,1196.25,1196.25,1196.25,1,0,1.00
03/18/2005,02:54,1196.25,1196.50,1196.25,1196.25,23,45,68.00
03/18/2005,02:56,1196.00,1196.00,1196.00,1196.00,0,97,97.00
03/18/2005,02:57,1196.00,1196.00,1195.75,1195.75,0,58,58.00
03/18/2005,02:58,1195.75,1195.75,1195.75,1195.75,0,3,3.00
03/18/2005,03:00,1195.75,1195.75,1195.75,1195.75,0,1,1.00
03/18/2005,03:01,1195.75,1195.75,1195.50,1195.75,2,44,46.00
03/18/2005,03:02,1195.75,1195.75,1195.75,1195.75,23,0,23.00
03/18/2005,03:03,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,03:04,1195.75,1195.75,1195.75,1195.75,12,0,12.00
03/18/2005,03:05,1195.75,1195.75,1195.75,1195.75,10,0,10.00
03/18/2005,03:06,1196.00,1196.00,1196.00,1196.00,1,0,1.00
03/18/2005,03:07,1196.00,1196.00,1196.00,1196.00,2,0,2.00
03/18/2005,03:08,1195.75,1195.75,1195.75,1195.75,0,6,6.00
03/18/2005,03:09,1195.75,1196.00,1195.75,1195.75,1,2,3.00
03/18/2005,03:10,1195.75,1195.75,1195.50,1195.75,82,29,111.00
03/18/2005,03:11,1195.75,1195.75,1195.75,1195.75,11,0,11.00
03/18/2005,03:12,1195.75,1195.75,1195.50,1195.50,2,2,4.00
03/18/2005,03:13,1195.75,1195.75,1195.75,1195.75,15,0,15.00
03/18/2005,03:14,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/18/2005,03:15,1195.50,1195.50,1195.50,1195.50,0,44,44.00
03/18/2005,03:16,1195.75,1195.75,1195.75,1195.75,52,0,52.00
03/18/2005,03:17,1196.00,1196.00,1196.00,1196.00,1,0,1.00
03/18/2005,03:18,1195.75,1195.75,1195.75,1195.75,0,76,76.00
03/18/2005,03:19,1195.75,1195.75,1195.75,1195.75,0,5,5.00
03/18/2005,03:21,1195.50,1195.50,1195.50,1195.50,0,3,3.00
03/18/2005,03:22,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,03:26,1195.50,1195.50,1195.50,1195.50,0,37,37.00
03/18/2005,03:27,1195.50,1195.50,1195.50,1195.50,0,31,31.00
03/18/2005,03:28,1195.25,1195.25,1195.25,1195.25,0,3,3.00
03/18/2005,03:30,1195.25,1195.25,1195.25,1195.25,0,116,116.00
03/18/2005,03:31,1195.00,1195.25,1195.00,1195.25,25,41,66.00
03/18/2005,03:32,1195.25,1195.25,1195.25,1195.25,10,0,10.00
03/18/2005,03:35,1195.25,1195.25,1195.25,1195.25,1,0,1.00
03/18/2005,03:37,1195.25,1195.50,1195.25,1195.50,95,0,95.00
03/18/2005,03:38,1195.50,1195.50,1195.50,1195.50,1,0,1.00
03/18/2005,03:40,1195.50,1195.75,1195.50,1195.50,57,9,66.00
03/18/2005,03:41,1195.50,1195.50,1195.50,1195.50,0,3,3.00
03/18/2005,03:43,1195.50,1195.75,1195.50,1195.75,1,9,10.00
03/18/2005,03:45,1195.50,1195.50,1195.50,1195.50,0,8,8.00
03/18/2005,03:46,1195.50,1195.50,1195.50,1195.50,0,11,11.00
03/18/2005,03:47,1195.50,1195.50,1195.50,1195.50,0,37,37.00
03/18/2005,03:48,1195.50,1195.50,1195.50,1195.50,0,8,8.00
03/18/2005,03:50,1195.50,1195.50,1195.50,1195.50,0,11,11.00
03/18/2005,03:51,1195.50,1195.50,1195.50,1195.50,0,25,25.00
03/18/2005,03:52,1195.50,1195.50,1195.50,1195.50,0,11,11.00
03/18/2005,03:55,1195.50,1195.50,1195.50,1195.50,0,4,4.00
03/18/2005,03:56,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/18/2005,03:57,1195.25,1195.25,1195.25,1195.25,0,2,2.00
03/18/2005,03:58,1195.25,1195.25,1195.25,1195.25,0,7,7.00
03/18/2005,03:59,1195.00,1195.00,1195.00,1195.00,0,30,30.00
03/18/2005,04:00,1195.00,1195.00,1194.75,1195.00,6,81,87.00
03/18/2005,04:01,1195.00,1195.00,1194.75,1194.75,102,155,257.00
03/18/2005,04:02,1194.75,1194.75,1194.50,1194.75,7,6,13.00
03/18/2005,04:03,1194.75,1194.75,1194.75,1194.75,5,0,5.00
03/18/2005,04:04,1194.75,1194.75,1194.75,1194.75,11,0,11.00
03/18/2005,04:05,1194.75,1194.75,1194.75,1194.75,10,0,10.00
03/18/2005,04:06,1195.00,1195.25,1195.00,1195.25,211,0,211.00
03/18/2005,04:07,1195.25,1195.50,1195.25,1195.25,2,1,3.00
03/18/2005,04:08,1195.25,1195.25,1195.25,1195.25,0,50,50.00
03/18/2005,04:09,1195.25,1195.25,1195.25,1195.25,0,1,1.00
03/18/2005,04:10,1195.25,1195.25,1195.25,1195.25,0,8,8.00
03/18/2005,04:11,1195.25,1195.25,1195.25,1195.25,0,6,6.00
03/18/2005,04:12,1195.25,1195.25,1195.25,1195.25,0,15,15.00
03/18/2005,04:13,1195.25,1195.50,1195.25,1195.50,1,4,5.00
03/18/2005,04:14,1195.25,1195.25,1195.25,1195.25,0,1,1.00
03/18/2005,04:15,1195.50,1195.75,1195.50,1195.50,245,20,265.00
03/18/2005,04:16,1195.75,1195.75,1195.50,1195.75,55,15,70.00
03/18/2005,04:17,1195.75,1196.00,1195.75,1195.75,122,2,124.00
03/18/2005,04:18,1195.75,1195.75,1195.50,1195.50,0,51,51.00
03/18/2005,04:19,1195.50,1195.50,1195.50,1195.50,0,47,47.00
03/18/2005,04:21,1195.50,1195.50,1195.50,1195.50,0,1,1.00
03/18/2005,04:23,1195.50,1195.50,1195.50,1195.50,0,2,2.00
03/18/2005,04:24,1195.75,1195.75,1195.75,1195.75,4,0,4.00
03/18/2005,04:25,1195.75,1195.75,1195.75,1195.75,5,0,5.00
03/18/2005,04:26,1195.50,1195.50,1195.50,1195.50,0,50,50.00
03/18/2005,04:27,1195.50,1195.75,1195.50,1195.75,80,27,107.00
03/18/2005,04:28,1195.50,1195.50,1195.50,1195.50,0,25,25.00
03/18/2005,04:29,1195.50,1195.50,1195.50,1195.50,0,15,15.00
03/18/2005,04:30,1195.50,1195.50,1195.50,1195.50,0,17,17.00
03/18/2005,04:32,1195.50,1195.50,1195.50,1195.50,0,5,5.00
03/18/2005,04:36,1195.25,1195.25,1195.25,1195.25,0,1,1.00
03/18/2005,04:38,1195.50,1195.50,1195.50,1195.50,24,0,24.00
03/18/2005,04:39,1195.50,1195.50,1195.50,1195.50,2,0,2.00
03/18/2005,04:40,1195.50,1195.50,1195.50,1195.50,2,0,2.00
03/18/2005,04:42,1195.50,1195.50,1195.50,1195.50,25,0,25.00
03/18/2005,04:45,1195.50,1195.50,1195.50,1195.50,36,0,36.00
03/18/2005,04:46,1195.50,1195.75,1195.50,1195.50,10,1,11.00
03/18/2005,04:48,1195.75,1195.75,1195.75,1195.75,101,0,101.00
03/18/2005,04:49,1195.75,1196.00,1195.75,1195.75,224,6,230.00
03/18/2005,04:50,1195.75,1195.75,1195.25,1195.50,21,161,182.00
03/18/2005,04:51,1195.50,1195.50,1195.50,1195.50,34,0,34.00
03/18/2005,04:52,1195.75,1195.75,1195.75,1195.75,89,0,89.00
03/18/2005,04:53,1195.75,1196.00,1195.75,1196.00,70,0,70.00
03/18/2005,04:54,1196.00,1196.00,1196.00,1196.00,101,0,101.00
03/18/2005,04:55,1196.00,1196.00,1196.00,1196.00,6,0,6.00
03/18/2005,04:56,1195.75,1195.75,1195.75,1195.75,0,4,4.00
03/18/2005,04:58,1196.00,1196.00,1196.00,1196.00,2,0,2.00
03/18/2005,04:59,1196.00,1196.00,1196.00,1196.00,7,0,7.00
03/18/2005,05:00,1196.00,1196.00,1196.00,1196.00,12,0,12.00
03/18/2005,05:01,1196.00,1196.00,1195.75,1195.75,23,84,107.00
03/18/2005,05:02,1196.00,1196.00,1195.75,1195.75,43,58,101.00
03/18/2005,05:03,1195.75,1195.75,1195.75,1195.75,0,1,1.00
03/18/2005,05:04,1195.50,1195.50,1195.50,1195.50,0,53,53.00
03/18/2005,05:05,1195.50,1195.50,1195.50,1195.50,0,56,56.00
03/18/2005,05:06,1195.75,1195.75,1195.75,1195.75,8,0,8.00
03/18/2005,05:08,1195.75,1195.75,1195.75,1195.75,162,0,162.00
03/18/2005,05:10,1195.75,1195.75,1195.75,1195.75,132,0,132.00
03/18/2005,05:11,1195.75,1195.75,1195.75,1195.75,2,0,2.00
03/18/2005,05:14,1195.75,1195.75,1195.50,1195.75,11,6,17.00
03/18/2005,05:15,1195.75,1195.75,1195.75,1195.75,3,0,3.00
03/18/2005,05:16,1196.00,1196.25,1196.00,1196.25,133,0,133.00
03/18/2005,05:17,1196.25,1196.25,1196.25,1196.25,73,0,73.00
03/18/2005,05:18,1196.25,1196.50,1196.25,1196.25,18,2,20.00
03/18/2005,05:19,1196.00,1196.00,1196.00,1196.00,0,19,19.00
03/18/2005,05:20,1196.00,1196.25,1196.00,1196.25,1,10,11.00
03/18/2005,05:21,1196.00,1196.00,1196.00,1196.00,0,10,10.00
03/18/2005,05:22,1196.00,1196.00,1196.00,1196.00,0,3,3.00
03/18/2005,05:25,1196.00,1196.00,1196.00,1196.00,0,6,6.00
03/18/2005,05:26,1196.25,1196.25,1196.25,1196.25,41,0,41.00
03/18/2005,05:27,1196.25,1196.25,1196.25,1196.25,176,0,176.00
03/18/2005,05:28,1196.50,1196.50,1196.50,1196.50,5,0,5.00
03/18/2005,05:30,1196.25,1196.25,1196.25,1196.25,0,6,6.00
03/18/2005,05:32,1196.50,1196.50,1196.25,1196.25,1,4,5.00
03/18/2005,05:33,1196.25,1196.25,1196.25,1196.25,0,62,62.00
03/18/2005,05:34,1196.25,1196.25,1196.25,1196.25,0,25,25.00
03/18/2005,05:36,1196.25,1196.25,1196.25,1196.25,0,1,1.00
03/18/2005,05:37,1196.00,1196.00,1196.00,1196.00,0,6,6.00
03/18/2005,05:38,1196.00,1196.00,1196.00,1196.00,0,41,41.00
03/18/2005,05:39,1196.00,1196.00,1196.00,1196.00,0,10,10.00
03/18/2005,05:40,1196.25,1196.25,1196.25,1196.25,21,0,21.00
03/18/2005,05:41,1196.50,1196.50,1196.25,1196.25,1,11,12.00
03/18/2005,05:42,1196.00,1196.25,1196.00,1196.00,1,44,45.00
03/18/2005,05:43,1196.00,1196.00,1195.75,1195.75,0,54,54.00
03/18/2005,05:44,1196.00,1196.00,1195.75,1195.75,1,50,51.00
03/18/2005,05:46,1196.00,1196.00,1196.00,1196.00,23,0,23.00
03/18/2005,05:47,1196.00,1196.00,1196.00,1196.00,3,0,3.00
03/18/2005,05:48,1196.00,1196.25,1196.00,1196.25,166,0,166.00
03/18/2005,05:49,1196.25,1196.25,1196.00,1196.00,7,61,68.00
03/18/2005,05:50,1196.00,1196.00,1196.00,1196.00,0,24,24.00
03/18/2005,05:51,1196.00,1196.00,1196.00,1196.00,0,2,2.00
03/18/2005,05:52,1196.00,1196.00,1196.00,1196.00,0,6,6.00
03/18/2005,05:53,1196.00,1196.25,1196.00,1196.00,1,97,98.00
03/18/2005,05:54,1196.00,1196.25,1196.00,1196.00,50,105,155.00
03/18/2005,05:55,1196.00,1196.00,1196.00,1196.00,0,4,4.00
03/18/2005,05:56,1196.00,1196.25,1196.00,1196.00,21,230,251.00
03/18/2005,05:57,1195.75,1195.75,1195.75,1195.75,0,181,181.00
03/18/2005,05:59,1196.00,1196.25,1196.00,1196.00,9,5,14.00
03/18/2005,06:00,1196.00,1196.00,1196.00,1196.00,0,7,7.00
03/18/2005,06:01,1196.00,1196.00,1196.00,1196.00,0,1,1.00
03/18/2005,06:02,1196.00,1196.00,1196.00,1196.00,0,10,10.00
03/18/2005,06:03,1196.00,1196.00,1196.00,1196.00,0,1,1.00
03/18/2005,06:04,1196.00,1196.00,1196.00,1196.00,0,1,1.00
03/18/2005,06:05,1196.00,1196.00,1196.00,1196.00,0,16,16.00
03/18/2005,06:06,1196.00,1196.00,1196.00,1196.00,0,5,5.00
03/18/2005,06:07,1196.00,1196.00,1195.75,1196.00,2,36,38.00
03/18/2005,06:08,1195.75,1196.00,1195.75,1195.75,1,84,85.00
03/18/2005,06:09,1195.75,1195.75,1195.75,1195.75,0,1,1.00
03/18/2005,06:10,1195.75,1195.75,1195.75,1195.75,0,231,231.00
03/18/2005,06:11,1195.75,1195.75,1195.75,1195.75,0,60,60.00
03/18/2005,06:12,1195.75,1195.75,1195.75,1195.75,0,1,1.00
03/18/2005,06:14,1195.50,1195.50,1195.50,1195.50,0,50,50.00
03/18/2005,06:15,1195.75,1195.75,1195.75,1195.75,53,0,53.00
03/18/2005,06:16,1195.75,1195.75,1195.75,1195.75,2,0,2.00
03/18/2005,06:17,1195.75,1195.75,1195.50,1195.75,10,100,110.00
03/18/2005,06:18,1195.75,1195.75,1195.75,1195.75,3,0,3.00
03/18/2005,06:20,1195.75,1195.75,1195.75,1195.75,35,0,35.00
03/18/2005,06:21,1195.75,1195.75,1195.75,1195.75,5,0,5.00
03/18/2005,06:22,1195.75,1196.00,1195.75,1196.00,23,13,36.00
03/18/2005,06:23,1196.00,1196.00,1195.50,1195.50,34,91,125.00
03/18/2005,06:24,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,06:25,1195.50,1195.75,1195.50,1195.75,3,6,9.00
03/18/2005,06:26,1195.75,1195.75,1195.75,1195.75,3,0,3.00
03/18/2005,06:27,1195.75,1195.75,1195.75,1195.75,1,0,1.00
03/18/2005,06:29,1195.50,1195.75,1195.25,1195.50,7,186,193.00
03/18/2005,06:30,1195.50,1195.50,1195.25,1195.50,111,2,113.00
03/18/2005,06:31,1195.50,1195.50,1195.25,1195.25,12,1,13.00
03/18/2005,06:32,1195.50,1195.50,1195.50,1195.50,23,0,23.00
03/18/2005,06:33,1195.75,1195.75,1195.75,1195.75,143,0,143.00
03/18/2005,06:34,1195.75,1195.75,1195.75,1195.75,6,0,6.00
03/18/2005,06:35,1195.75,1196.00,1195.75,1195.75,132,15,147.00
03/18/2005,06:36,1196.00,1196.00,1195.75,1195.75,38,15,53.00
03/18/2005,06:37,1196.00,1196.00,1195.75,1196.00,17,13,30.00
03/18/2005,06:38,1196.00,1196.00,1196.00,1196.00,2,0,2.00
03/18/2005,06:39,1196.00,1196.00,1196.00,1196.00,11,0,11.00
03/18/2005,06:40,1196.00,1196.00,1196.00,1196.00,5,0,5.00
03/18/2005,06:43,1195.75,1195.75,1195.75,1195.75,0,20,20.00
03/18/2005,06:45,1196.00,1196.00,1196.00,1196.00,164,0,164.00
03/18/2005,06:46,1196.00,1196.25,1196.00,1196.25,48,0,48.00
03/18/2005,06:47,1196.00,1196.25,1196.00,1196.25,53,3,56.00
03/18/2005,06:48,1196.25,1196.75,1196.25,1196.50,488,120,608.00
03/18/2005,06:49,1196.50,1196.75,1196.50,1196.75,33,21,54.00
03/18/2005,06:50,1196.75,1196.75,1196.25,1196.50,63,59,122.00
03/18/2005,06:51,1196.50,1196.75,1196.50,1196.50,18,18,36.00
03/18/2005,06:52,1196.50,1196.75,1196.50,1196.75,35,1,36.00
03/18/2005,06:53,1196.50,1196.50,1196.50,1196.50,0,75,75.00
03/18/2005,06:54,1196.50,1196.50,1196.50,1196.50,0,72,72.00
03/18/2005,06:55,1196.50,1196.50,1196.25,1196.25,0,219,219.00
03/18/2005,06:56,1196.25,1196.25,1195.75,1195.75,25,380,405.00
03/18/2005,06:57,1195.75,1195.75,1195.75,1195.75,0,145,145.00
03/18/2005,06:58,1195.75,1196.00,1195.50,1195.75,45,346,391.00
03/18/2005,06:59,1195.50,1195.75,1195.50,1195.75,154,6,160.00
03/18/2005,07:00,1195.75,1195.75,1195.75,1195.75,66,0,66.00
03/18/2005,07:01,1195.75,1196.00,1195.75,1195.75,152,20,172.00
03/18/2005,07:02,1195.75,1196.00,1195.75,1196.00,222,51,273.00
03/18/2005,07:03,1195.75,1196.00,1195.75,1196.00,3,3,6.00
03/18/2005,07:04,1195.75,1196.25,1195.75,1196.25,563,2,565.00
03/18/2005,07:05,1196.00,1196.25,1196.00,1196.00,128,489,617.00
03/18/2005,07:06,1195.75,1195.75,1195.75,1195.75,0,3,3.00
03/18/2005,07:07,1196.00,1196.00,1195.75,1195.75,5,5,10.00
03/18/2005,07:08,1196.00,1196.00,1195.75,1195.75,51,117,168.00
03/18/2005,07:09,1195.75,1195.75,1195.50,1195.50,0,358,358.00
03/18/2005,07:10,1195.75,1195.75,1195.75,1195.75,62,0,62.00
03/18/2005,07:11,1195.75,1196.00,1195.75,1195.75,291,100,391.00
03/18/2005,07:12,1196.00,1196.00,1195.75,1195.75,2,108,110.00
03/18/2005,07:13,1195.50,1195.75,1195.50,1195.75,93,201,294.00
03/18/2005,07:14,1195.75,1195.75,1195.50,1195.75,21,2,23.00
03/18/2005,07:15,1195.75,1195.75,1195.50,1195.50,2,590,592.00
03/18/2005,07:16,1195.50,1195.75,1195.50,1195.50,31,249,280.00
03/18/2005,07:17,1195.75,1195.75,1195.75,1195.75,21,0,21.00
03/18/2005,07:18,1195.75,1195.75,1195.75,1195.75,50,0,50.00
03/18/2005,07:19,1195.75,1195.75,1195.50,1195.75,35,1,36.00
03/18/2005,07:20,1195.75,1195.75,1195.50,1195.50,5,305,310.00
03/18/2005,07:21,1195.50,1195.50,1195.50,1195.50,0,141,141.00
03/18/2005,07:22,1195.50,1195.50,1195.50,1195.50,0,121,121.00
03/18/2005,07:23,1195.75,1195.75,1195.50,1195.50,1,60,61.00
03/18/2005,07:24,1195.50,1195.50,1195.50,1195.50,0,138,138.00
03/18/2005,07:25,1195.75,1195.75,1195.75,1195.75,148,0,148.00
03/18/2005,07:26,1196.00,1196.00,1196.00,1196.00,7,0,7.00
03/18/2005,07:28,1195.75,1196.00,1195.75,1196.00,22,53,75.00
03/18/2005,07:29,1195.75,1195.75,1195.75,1195.75,0,10,10.00
03/18/2005,07:30,1195.75,1195.75,1195.75,1195.75,0,148,148.00
03/18/2005,07:31,1195.75,1195.75,1195.50,1195.50,2,287,289.00
03/18/2005,07:32,1195.50,1195.75,1195.25,1195.25,1,89,90.00
03/18/2005,07:33,1195.50,1195.50,1195.25,1195.50,104,3,107.00
03/18/2005,07:34,1195.75,1195.75,1195.50,1195.50,4,83,87.00
03/18/2005,07:35,1195.50,1195.50,1195.25,1195.50,1,45,46.00
03/18/2005,07:36,1195.50,1195.75,1195.25,1195.25,272,202,474.00
03/18/2005,07:37,1195.25,1195.50,1195.25,1195.50,67,19,86.00
03/18/2005,07:38,1195.50,1196.00,1195.50,1196.00,166,1,167.00
03/18/2005,07:39,1195.75,1195.75,1195.75,1195.75,0,226,226.00
03/18/2005,07:40,1195.75,1195.75,1195.50,1195.50,1,237,238.00
03/18/2005,07:41,1195.50,1195.50,1195.50,1195.50,0,29,29.00
03/18/2005,07:42,1195.50,1195.50,1195.25,1195.50,3,155,158.00
03/18/2005,07:43,1195.50,1195.50,1195.25,1195.25,35,34,69.00
03/18/2005,07:44,1195.25,1195.25,1195.00,1195.00,0,289,289.00
03/18/2005,07:45,1195.00,1195.25,1195.00,1195.00,112,14,126.00
03/18/2005,07:46,1195.00,1195.00,1194.75,1195.00,81,157,238.00
03/18/2005,07:47,1195.00,1195.25,1195.00,1195.25,146,0,146.00
03/18/2005,07:48,1195.25,1195.50,1195.25,1195.50,206,4,210.00
03/18/2005,07:49,1195.50,1195.50,1195.25,1195.25,158,2,160.00
03/18/2005,07:50,1195.25,1195.25,1195.25,1195.25,0,8,8.00
03/18/2005,07:51,1195.25,1195.50,1195.25,1195.25,11,5,16.00
03/18/2005,07:52,1195.25,1195.50,1195.25,1195.25,104,127,231.00
03/18/2005,07:53,1195.25,1195.50,1195.00,1195.00,50,145,195.00
03/18/2005,07:54,1195.00,1195.25,1195.00,1195.25,26,1,27.00
03/18/2005,07:55,1195.25,1195.25,1195.25,1195.25,79,0,79.00
03/18/2005,07:56,1195.25,1195.25,1195.00,1195.00,20,29,49.00
03/18/2005,07:57,1195.25,1195.25,1195.00,1195.25,398,30,428.00
03/18/2005,07:58,1195.00,1195.50,1195.00,1195.25,64,86,150.00
03/18/2005,07:59,1195.25,1195.50,1195.25,1195.25,50,217,267.00
03/18/2005,08:00,1195.25,1195.25,1195.25,1195.25,0,50,50.00
03/18/2005,08:01,1195.00,1195.75,1195.00,1195.50,583,246,829.00
03/18/2005,08:02,1195.75,1196.00,1195.75,1196.00,863,0,863.00
03/18/2005,08:03,1196.00,1196.25,1195.75,1196.25,444,40,484.00
03/18/2005,08:04,1196.25,1196.75,1196.25,1196.50,586,23,609.00
03/18/2005,08:05,1196.75,1196.75,1196.25,1196.50,35,157,192.00
03/18/2005,08:06,1196.25,1196.25,1196.00,1196.00,0,214,214.00
03/18/2005,08:07,1196.00,1196.25,1195.75,1195.75,43,264,307.00
03/18/2005,08:08,1195.75,1196.00,1195.75,1195.75,135,133,268.00
03/18/2005,08:09,1196.00,1196.25,1196.00,1196.00,213,26,239.00
03/18/2005,08:10,1196.00,1196.50,1196.00,1196.00,305,123,428.00
03/18/2005,08:11,1196.25,1196.25,1196.00,1196.00,3,13,16.00
03/18/2005,08:12,1196.25,1196.25,1196.00,1196.00,50,24,74.00
03/18/2005,08:13,1196.00,1196.00,1195.75,1195.75,9,140,149.00
03/18/2005,08:14,1195.75,1196.00,1195.75,1195.75,3,115,118.00
03/18/2005,08:15,1195.75,1195.75,1195.50,1195.75,89,45,134.00
03/18/2005,08:16,1195.75,1195.75,1195.25,1195.25,281,744,1025.00
03/18/2005,08:17,1195.25,1195.50,1195.00,1195.50,45,339,384.00
03/18/2005,08:18,1195.50,1195.50,1195.25,1195.25,60,12,72.00
03/18/2005,08:19,1195.25,1195.50,1195.00,1195.25,27,258,285.00
03/18/2005,08:20,1195.25,1195.25,1195.25,1195.25,74,0,74.00
03/18/2005,08:21,1195.25,1195.25,1195.00,1195.00,58,319,377.00
03/18/2005,08:22,1195.25,1195.25,1195.00,1195.25,6,15,21.00
03/18/2005,08:23,1195.25,1195.25,1194.75,1195.00,58,225,283.00
03/18/2005,08:24,1195.25,1195.25,1195.00,1195.25,3,1,4.00
03/18/2005,08:25,1195.25,1195.50,1195.00,1195.50,473,31,504.00
03/18/2005,08:26,1195.50,1195.75,1195.25,1195.75,348,6,354.00
03/18/2005,08:27,1195.75,1195.75,1195.50,1195.50,80,213,293.00
03/18/2005,08:28,1195.50,1195.75,1195.50,1195.75,13,236,249.00
03/18/2005,08:29,1195.50,1195.75,1195.50,1195.75,305,339,644.00
03/18/2005,08:30,1195.75,1196.25,1195.75,1196.00,843,540,1383.00
03/18/2005,08:31,1195.75,1196.25,1195.50,1195.75,3114,2215,5329.00
03/18/2005,08:32,1195.75,1196.50,1195.75,1196.00,2607,1936,4543.00
03/18/2005,08:33,1195.75,1196.00,1195.50,1195.50,1319,2409,3728.00
03/18/2005,08:34,1195.25,1195.50,1195.00,1195.00,2373,1880,4253.00
03/18/2005,08:35,1195.25,1195.25,1194.50,1195.00,2262,2687,4949.00
03/18/2005,08:36,1195.00,1195.00,1194.50,1194.75,437,985,1422.00
03/18/2005,08:37,1194.50,1195.50,1194.50,1195.25,1582,571,2153.00
03/18/2005,08:38,1195.25,1195.25,1194.75,1195.00,258,745,1003.00
03/18/2005,08:39,1195.00,1195.00,1194.25,1194.50,682,972,1654.00
03/18/2005,08:40,1194.50,1195.50,1194.50,1195.00,1810,477,2287.00
03/18/2005,08:41,1195.00,1195.75,1195.00,1195.50,846,411,1257.00
03/18/2005,08:42,1195.25,1196.00,1195.25,1195.75,904,873,1777.00
03/18/2005,08:43,1195.75,1196.00,1195.25,1195.50,1465,1909,3374.00
03/18/2005,08:44,1195.50,1196.25,1195.50,1196.25,1702,542,2244.00
03/18/2005,08:45,1196.25,1196.50,1195.75,1196.00,680,1079,1759.00
03/18/2005,08:46,1196.00,1196.50,1195.75,1196.00,437,383,820.00
03/18/2005,08:47,1196.25,1196.25,1196.00,1196.25,402,82,484.00
03/18/2005,08:48,1196.25,1196.50,1196.00,1196.00,58,417,475.00
03/18/2005,08:49,1196.00,1196.00,1195.50,1195.50,1418,2531,3949.00
03/18/2005,08:50,1195.75,1195.75,1194.50,1195.00,1395,2418,3813.00
03/18/2005,08:51,1194.75,1195.75,1194.50,1195.50,1052,864,1916.00
03/18/2005,08:52,1195.75,1195.75,1195.00,1195.50,652,1418,2070.00
03/18/2005,08:53,1195.50,1195.75,1195.25,1195.25,189,589,778.00
03/18/2005,08:54,1195.25,1195.50,1195.00,1195.25,165,491,656.00
03/18/2005,08:55,1195.25,1195.25,1194.50,1194.75,1156,1812,2968.00
03/18/2005,08:56,1194.75,1194.75,1194.25,1194.75,1360,1069,2429.00
03/18/2005,08:57,1194.75,1194.75,1193.75,1194.00,798,2539,3337.00
03/18/2005,08:58,1194.00,1194.25,1192.75,1193.00,1616,5175,6791.00
03/18/2005,08:59,1193.00,1193.50,1192.50,1193.25,2624,2143,4767.00
03/18/2005,09:00,1193.00,1193.75,1192.75,1193.50,2037,1458,3495.00
03/18/2005,09:01,1193.75,1193.75,1192.25,1192.75,1058,2627,3685.00
03/18/2005,09:02,1192.75,1193.00,1192.50,1193.00,557,859,1416.00
03/18/2005,09:03,1193.00,1193.75,1192.75,1193.50,2278,191,2469.00
03/18/2005,09:04,1193.50,1193.50,1193.25,1193.50,168,143,311.00
03/18/2005,09:05,1193.50,1193.50,1192.25,1193.00,1862,2744,4606.00
03/18/2005,09:06,1193.00,1193.75,1192.75,1193.75,1594,167,1761.00
03/18/2005,09:07,1193.75,1193.75,1193.00,1193.00,270,1191,1461.00
03/18/2005,09:08,1193.00,1193.25,1192.75,1193.25,420,66,486.00
03/18/2005,09:09,1193.00,1193.75,1193.00,1193.50,691,632,1323.00
03/18/2005,09:10,1193.50,1193.50,1192.50,1193.50,1597,2146,3743.00
03/18/2005,09:11,1193.50,1193.75,1193.25,1193.75,1232,279,1511.00
03/18/2005,09:12,1193.75,1194.75,1193.50,1194.75,2489,98,2587.00
03/18/2005,09:13,1194.50,1194.75,1194.50,1194.50,634,863,1497.00
03/18/2005,09:14,1194.50,1195.00,1194.00,1194.50,2203,1097,3300.00
03/18/2005,09:15,1194.50,1194.75,1194.25,1194.75,483,471,954.00
03/18/2005,09:16,1194.75,1195.25,1194.50,1194.75,1695,1116,2811.00
03/18/2005,09:17,1194.75,1195.00,1194.50,1194.75,357,232,589.00
03/18/2005,09:18,1194.50,1194.75,1193.50,1193.75,422,2404,2826.00
03/18/2005,09:19,1194.00,1194.00,1193.25,1193.50,845,1128,1973.00
03/18/2005,09:20,1193.50,1194.00,1193.25,1193.50,436,986,1422.00
03/18/2005,09:21,1193.75,1194.00,1193.50,1193.75,260,72,332.00
03/18/2005,09:22,1193.75,1194.00,1192.75,1192.75,619,3546,4165.00
03/18/2005,09:23,1192.75,1193.75,1192.50,1193.50,1612,935,2547.00
03/18/2005,09:24,1193.50,1193.75,1193.50,1193.75,414,385,799.00
03/18/2005,09:25,1193.75,1194.00,1193.50,1193.50,148,521,669.00
03/18/2005,09:26,1193.75,1193.75,1193.00,1193.50,747,665,1412.00
03/18/2005,09:27,1193.50,1193.50,1193.00,1193.00,236,583,819.00
03/18/2005,09:28,1193.25,1194.00,1193.00,1194.00,940,287,1227.00
03/18/2005,09:29,1194.00,1194.00,1193.00,1193.25,247,708,955.00
03/18/2005,09:30,1193.50,1193.50,1193.00,1193.50,480,83,563.00
03/18/2005,09:31,1193.50,1194.00,1193.25,1193.25,578,953,1531.00
03/18/2005,09:32,1193.25,1193.25,1192.50,1193.00,1035,2479,3514.00
03/18/2005,09:33,1193.25,1193.25,1192.25,1193.25,1111,1747,2858.00
03/18/2005,09:34,1193.25,1193.25,1192.25,1193.00,1338,1777,3115.00
03/18/2005,09:35,1193.00,1193.00,1191.75,1192.00,271,2762,3033.00
03/18/2005,09:36,1191.75,1192.25,1190.75,1191.25,2720,6109,8829.00
03/18/2005,09:37,1191.25,1191.50,1190.75,1191.50,2594,2114,4708.00
03/18/2005,09:38,1191.50,1191.75,1191.25,1191.50,1304,1500,2804.00
03/18/2005,09:39,1191.50,1191.50,1190.75,1191.00,702,3031,3733.00
03/18/2005,09:40,1191.00,1191.50,1190.75,1191.25,1155,871,2026.00
03/18/2005,09:41,1191.25,1191.75,1191.00,1191.50,1108,1146,2254.00
03/18/2005,09:42,1191.50,1191.75,1190.75,1191.50,1360,1720,3080.00
03/18/2005,09:43,1191.25,1191.50,1190.75,1191.25,2260,2312,4572.00
03/18/2005,09:44,1191.00,1191.50,1191.00,1191.00,363,806,1169.00
03/18/2005,09:45,1191.25,1192.00,1191.00,1191.25,2274,1027,3301.00
03/18/2005,09:46,1191.00,1191.25,1190.50,1191.25,1432,2090,3522.00
03/18/2005,09:47,1191.00,1191.50,1190.75,1191.25,528,748,1276.00
03/18/2005,09:48,1191.25,1191.25,1190.75,1190.75,91,716,807.00
03/18/2005,09:49,1190.75,1191.00,1190.25,1190.75,1206,1997,3203.00
03/18/2005,09:50,1190.75,1190.75,1189.75,1190.25,1086,3512,4598.00
03/18/2005,09:51,1190.25,1190.50,1189.75,1190.50,1572,1913,3485.00
03/18/2005,09:52,1190.25,1191.25,1190.25,1191.00,2274,535,2809.00
03/18/2005,09:53,1191.00,1191.00,1190.50,1190.75,208,718,926.00
03/18/2005,09:54,1190.75,1190.75,1189.75,1190.25,901,1565,2466.00
03/18/2005,09:55,1190.50,1191.25,1190.25,1191.00,1730,336,2066.00
03/18/2005,09:56,1191.00,1191.25,1190.75,1191.00,639,433,1072.00
03/18/2005,09:57,1191.00,1191.50,1190.75,1191.50,690,529,1219.00
03/18/2005,09:58,1191.50,1191.50,1191.00,1191.25,172,335,507.00
03/18/2005,09:59,1191.00,1191.25,1190.75,1191.00,479,456,935.00
03/18/2005,10:00,1191.00,1191.50,1191.00,1191.25,345,153,498.00
03/18/2005,10:01,1191.50,1191.50,1191.00,1191.50,247,1188,1435.00
03/18/2005,10:02,1191.50,1191.75,1191.00,1191.25,1442,559,2001.00
03/18/2005,10:03,1191.25,1191.50,1191.25,1191.25,159,178,337.00
03/18/2005,10:04,1191.50,1192.00,1191.25,1192.00,1484,145,1629.00
03/18/2005,10:05,1192.00,1192.75,1191.75,1192.25,3793,1577,5370.00
03/18/2005,10:06,1192.50,1192.75,1192.25,1192.75,2246,305,2551.00
03/18/2005,10:07,1192.75,1193.50,1192.75,1193.50,4733,1085,5818.00
03/18/2005,10:08,1193.50,1193.50,1192.75,1193.25,1640,1757,3397.00
03/18/2005,10:09,1193.25,1193.25,1192.75,1192.75,358,656,1014.00
03/18/2005,10:10,1193.00,1193.00,1192.75,1192.75,99,1385,1484.00
03/18/2005,10:11,1193.00,1193.25,1192.75,1193.00,1743,324,2067.00
03/18/2005,10:12,1193.00,1193.25,1192.75,1192.75,108,616,724.00
03/18/2005,10:13,1193.00,1193.00,1192.25,1192.50,875,1347,2222.00
03/18/2005,10:14,1192.50,1192.75,1192.00,1192.00,185,2009,2194.00
03/18/2005,10:15,1192.00,1192.25,1191.75,1192.00,1053,987,2040.00
03/18/2005,10:16,1192.00,1192.25,1191.75,1192.00,250,480,730.00
03/18/2005,10:17,1192.00,1192.50,1191.75,1192.25,1195,260,1455.00
03/18/2005,10:18,1192.25,1192.50,1191.75,1192.00,334,701,1035.00
03/18/2005,10:19,1192.00,1192.50,1191.75,1192.25,487,283,770.00
03/18/2005,10:20,1192.50,1192.75,1192.25,1192.50,1159,311,1470.00
03/18/2005,10:21,1192.50,1192.75,1192.25,1192.25,285,562,847.00
03/18/2005,10:22,1192.50,1192.75,1192.25,1192.75,281,9,290.00
03/18/2005,10:23,1192.50,1192.75,1192.50,1192.75,77,171,248.00
03/18/2005,10:24,1192.75,1193.50,1192.50,1193.50,2228,88,2316.00
03/18/2005,10:25,1193.50,1194.50,1193.25,1193.75,5310,2206,7516.00
03/18/2005,10:26,1193.75,1194.00,1193.50,1193.50,282,734,1016.00
03/18/2005,10:27,1193.50,1193.75,1193.25,1193.50,205,598,803.00
03/18/2005,10:28,1193.50,1194.50,1193.25,1193.75,1087,779,1866.00
03/18/2005,10:29,1194.00,1194.00,1193.50,1193.75,807,460,1267.00
03/18/2005,10:30,1193.75,1193.75,1193.50,1193.50,706,601,1307.00
03/18/2005,10:31,1193.50,1193.75,1193.25,1193.50,104,1173,1277.00
03/18/2005,10:32,1193.75,1193.75,1193.25,1193.50,29,833,862.00
03/18/2005,10:33,1193.50,1193.50,1192.75,1192.75,196,1539,1735.00
03/18/2005,10:34,1193.00,1193.00,1192.25,1192.25,469,1609,2078.00
03/18/2005,10:35,1192.25,1192.75,1192.25,1192.25,742,420,1162.00
03/18/2005,10:36,1192.25,1192.75,1192.00,1192.25,659,765,1424.00
03/18/2005,10:37,1192.25,1192.50,1191.50,1191.50,553,2034,2587.00
03/18/2005,10:38,1191.50,1192.00,1191.50,1192.00,938,792,1730.00
03/18/2005,10:39,1191.75,1192.00,1191.75,1192.00,263,151,414.00
03/18/2005,10:40,1191.75,1192.00,1191.50,1191.75,647,1131,1778.00
03/18/2005,10:41,1191.75,1192.00,1191.75,1191.75,41,57,98.00
03/18/2005,10:42,1192.00,1192.25,1191.75,1192.00,774,210,984.00
03/18/2005,10:43,1192.00,1192.00,1191.50,1191.75,491,1027,1518.00
03/18/2005,10:44,1191.75,1192.00,1191.50,1191.75,450,501,951.00
03/18/2005,10:45,1191.50,1192.00,1191.50,1191.75,426,73,499.00
03/18/2005,10:46,1192.00,1192.00,1191.50,1192.00,224,333,557.00
03/18/2005,10:47,1191.75,1192.00,1191.50,1191.75,497,552,1049.00
03/18/2005,10:48,1191.50,1191.75,1191.25,1191.50,348,1152,1500.00
03/18/2005,10:49,1191.50,1191.75,1191.00,1191.25,523,1972,2495.00
03/18/2005,10:50,1191.25,1191.50,1191.00,1191.25,156,604,760.00
03/18/2005,10:51,1191.25,1191.50,1191.25,1191.25,389,110,499.00
03/18/2005,10:52,1191.25,1191.75,1191.25,1191.50,489,190,679.00
03/18/2005,10:53,1191.75,1192.00,1191.50,1191.75,761,273,1034.00
03/18/2005,10:54,1191.75,1192.00,1191.75,1192.00,380,4,384.00
03/18/2005,10:55,1192.00,1192.25,1191.75,1192.00,539,356,895.00
03/18/2005,10:56,1192.00,1192.50,1192.00,1192.00,604,1039,1643.00
03/18/2005,10:57,1192.00,1192.25,1192.00,1192.00,368,477,845.00
03/18/2005,10:58,1192.00,1192.25,1192.00,1192.25,19,31,50.00
03/18/2005,10:59,1192.25,1192.25,1192.00,1192.00,83,696,779.00
03/18/2005,11:00,1192.25,1192.50,1192.00,1192.50,464,344,808.00
03/18/2005,11:01,1192.50,1192.50,1192.00,1192.25,196,465,661.00
03/18/2005,11:02,1192.00,1192.25,1191.75,1191.75,103,665,768.00
03/18/2005,11:03,1192.00,1192.50,1192.00,1192.25,434,59,493.00
03/18/2005,11:04,1192.25,1192.50,1192.00,1192.00,218,357,575.00
03/18/2005,11:05,1192.00,1192.25,1192.00,1192.00,114,87,201.00
03/18/2005,11:06,1192.00,1192.25,1192.00,1192.00,426,28,454.00
03/18/2005,11:07,1192.00,1192.25,1192.00,1192.00,168,24,192.00
03/18/2005,11:08,1192.25,1192.25,1191.50,1191.75,220,617,837.00
03/18/2005,11:09,1191.75,1192.50,1191.75,1192.25,522,16,538.00
03/18/2005,11:10,1192.25,1192.50,1192.25,1192.50,35,41,76.00
03/18/2005,11:11,1192.50,1192.50,1192.25,1192.50,34,133,167.00
03/18/2005,11:12,1192.25,1193.00,1192.25,1193.00,1249,220,1469.00
03/18/2005,11:13,1193.00,1193.25,1192.75,1193.00,810,261,1071.00
03/18/2005,11:14,1193.00,1193.50,1192.75,1193.00,859,437,1296.00
03/18/2005,11:15,1193.00,1193.25,1192.75,1193.00,348,121,469.00
03/18/2005,11:16,1193.25,1193.25,1193.00,1193.25,574,6,580.00
03/18/2005,11:17,1193.00,1193.25,1192.75,1192.75,75,760,835.00
03/18/2005,11:18,1192.75,1192.75,1192.25,1192.25,88,727,815.00
03/18/2005,11:19,1192.50,1192.75,1192.25,1192.75,565,2,567.00
03/18/2005,11:20,1192.75,1192.75,1192.50,1192.75,179,7,186.00
03/18/2005,11:21,1192.50,1192.75,1192.50,1192.75,28,17,45.00
03/18/2005,11:22,1192.50,1192.75,1192.50,1192.75,120,6,126.00
03/18/2005,11:23,1192.50,1192.75,1192.00,1192.25,420,877,1297.00
03/18/2005,11:24,1192.25,1192.50,1192.00,1192.25,519,182,701.00
03/18/2005,11:25,1192.50,1192.50,1192.25,1192.50,18,459,477.00
03/18/2005,11:26,1192.50,1192.50,1192.00,1192.25,174,66,240.00
03/18/2005,11:27,1192.25,1192.50,1192.25,1192.25,3,228,231.00
03/18/2005,11:28,1192.00,1192.50,1192.00,1192.25,53,7,60.00
03/18/2005,11:29,1192.25,1192.50,1191.75,1191.75,22,1037,1059.00
03/18/2005,11:30,1192.00,1192.25,1191.75,1192.00,177,39,216.00
03/18/2005,11:31,1192.00,1192.25,1192.00,1192.25,121,20,141.00
03/18/2005,11:32,1192.25,1192.50,1192.00,1192.50,481,216,697.00
03/18/2005,11:33,1192.50,1192.50,1192.00,1192.00,192,282,474.00
03/18/2005,11:34,1192.00,1192.25,1191.75,1192.00,374,763,1137.00
03/18/2005,11:35,1192.00,1192.00,1191.75,1191.75,400,31,431.00
03/18/2005,11:36,1191.75,1192.00,1191.75,1192.00,31,527,558.00
03/18/2005,11:37,1191.75,1192.00,1191.50,1191.75,183,934,1117.00
03/18/2005,11:38,1192.00,1192.25,1191.75,1192.25,306,10,316.00
03/18/2005,11:39,1192.25,1192.25,1192.00,1192.25,22,9,31.00
03/18/2005,11:40,1192.25,1192.25,1192.00,1192.00,16,43,59.00
03/18/2005,11:41,1192.25,1192.25,1192.00,1192.00,22,10,32.00
03/18/2005,11:42,1192.00,1192.25,1192.00,1192.25,34,26,60.00
03/18/2005,11:43,1192.00,1192.50,1192.00,1192.50,608,18,626.00
03/18/2005,11:44,1192.50,1192.75,1192.25,1192.25,462,711,1173.00
03/18/2005,11:45,1192.25,1192.25,1192.00,1192.25,77,121,198.00
03/18/2005,11:46,1192.00,1192.50,1192.00,1192.25,137,11,148.00
03/18/2005,11:47,1192.25,1192.50,1191.75,1191.75,92,719,811.00
03/18/2005,11:48,1191.75,1192.00,1191.75,1191.75,11,39,50.00
03/18/2005,11:49,1192.00,1192.00,1191.75,1191.75,36,19,55.00
03/18/2005,11:50,1192.00,1192.00,1191.75,1192.00,453,22,475.00
03/18/2005,11:51,1192.00,1192.25,1192.00,1192.25,325,9,334.00
03/18/2005,11:52,1192.00,1192.25,1192.00,1192.25,126,25,151.00
03/18/2005,11:53,1192.00,1192.25,1191.75,1192.00,14,395,409.00
03/18/2005,11:54,1192.00,1192.00,1191.50,1191.50,282,833,1115.00
03/18/2005,11:55,1191.50,1191.75,1191.50,1191.50,26,26,52.00
03/18/2005,11:56,1191.50,1191.75,1191.25,1191.25,39,1404,1443.00
03/18/2005,11:57,1191.25,1191.50,1191.00,1191.25,56,806,862.00
03/18/2005,11:58,1191.25,1191.50,1190.75,1190.75,413,1297,1710.00
03/18/2005,11:59,1190.75,1191.25,1190.50,1190.50,280,1588,1868.00
03/18/2005,12:00,1190.50,1191.00,1190.25,1191.00,1010,826,1836.00
03/18/2005,12:01,1190.75,1191.00,1190.50,1190.75,147,539,686.00
03/18/2005,12:02,1190.75,1190.75,1190.50,1190.50,35,1208,1243.00
03/18/2005,12:03,1190.50,1190.50,1190.25,1190.50,61,481,542.00
03/18/2005,12:04,1190.50,1190.50,1190.00,1190.00,617,2608,3225.00
03/18/2005,12:05,1190.00,1190.25,1189.50,1190.00,1625,3346,4971.00
03/18/2005,12:06,1190.25,1190.50,1190.00,1190.25,1435,699,2134.00
03/18/2005,12:07,1190.50,1190.50,1189.75,1189.75,374,1201,1575.00
03/18/2005,12:08,1189.75,1190.00,1188.25,1189.00,2726,9161,11887.00
03/18/2005,12:09,1188.75,1189.00,1188.50,1188.75,1280,1520,2800.00
03/18/2005,12:10,1188.75,1189.00,1188.50,1189.00,1481,222,1703.00
03/18/2005,12:11,1189.00,1189.50,1188.75,1189.00,1284,971,2255.00
03/18/2005,12:12,1189.00,1189.50,1189.00,1189.25,928,1607,2535.00
03/18/2005,12:13,1189.25,1189.50,1189.00,1189.50,939,505,1444.00
03/18/2005,12:14,1189.50,1189.50,1189.00,1189.25,352,994,1346.00
03/18/2005,12:15,1189.00,1189.75,1189.00,1189.75,961,46,1007.00
03/18/2005,12:16,1189.75,1189.75,1189.00,1189.00,41,1581,1622.00
03/18/2005,12:17,1189.00,1190.00,1188.75,1189.75,2288,805,3093.00
03/18/2005,12:18,1189.75,1190.50,1189.25,1189.50,2242,1817,4059.00
03/18/2005,12:19,1189.25,1189.50,1189.00,1189.25,512,1159,1671.00
03/18/2005,12:20,1189.25,1189.50,1189.00,1189.25,450,257,707.00
03/18/2005,12:21,1189.25,1189.75,1189.25,1189.75,170,20,190.00
03/18/2005,12:22,1189.50,1189.75,1189.50,1189.75,557,43,600.00
03/18/2005,12:23,1189.75,1189.75,1189.50,1189.50,59,367,426.00
03/18/2005,12:24,1189.50,1189.50,1189.00,1189.00,16,1070,1086.00
03/18/2005,12:25,1189.00,1189.50,1189.00,1189.25,482,161,643.00
03/18/2005,12:26,1189.25,1189.50,1189.25,1189.25,244,213,457.00
03/18/2005,12:27,1189.25,1189.75,1189.25,1189.25,434,245,679.00
03/18/2005,12:28,1189.25,1189.50,1189.00,1189.00,91,464,555.00
03/18/2005,12:29,1189.25,1189.25,1188.75,1189.00,124,376,500.00
03/18/2005,12:30,1189.00,1189.50,1189.00,1189.50,484,212,696.00
03/18/2005,12:31,1189.50,1189.50,1189.00,1189.25,324,291,615.00
03/18/2005,12:32,1189.50,1190.00,1189.50,1190.00,780,13,793.00
03/18/2005,12:33,1189.75,1190.00,1189.50,1189.75,77,416,493.00
03/18/2005,12:34,1189.75,1189.75,1189.25,1189.25,20,193,213.00
03/18/2005,12:35,1189.50,1189.75,1189.25,1189.50,217,297,514.00
03/18/2005,12:36,1189.25,1189.50,1189.00,1189.25,226,363,589.00
03/18/2005,12:37,1189.25,1189.50,1189.25,1189.50,4,139,143.00
03/18/2005,12:38,1189.50,1189.50,1189.00,1189.00,18,281,299.00
03/18/2005,12:39,1189.00,1189.25,1189.00,1189.00,82,45,127.00
03/18/2005,12:40,1189.00,1189.50,1189.00,1189.50,322,301,623.00
03/18/2005,12:41,1189.25,1189.25,1189.00,1189.00,97,143,240.00
03/18/2005,12:42,1189.00,1189.00,1188.75,1189.00,128,1213,1341.00
03/18/2005,12:43,1188.75,1189.00,1187.75,1188.00,870,4783,5653.00
03/18/2005,12:44,1187.75,1188.50,1187.25,1187.25,2999,3939,6938.00
03/18/2005,12:45,1187.50,1187.75,1187.25,1187.25,1329,776,2105.00
03/18/2005,12:46,1187.25,1187.50,1186.75,1186.75,1207,3808,5015.00
03/18/2005,12:47,1186.75,1187.25,1186.50,1187.25,1780,1921,3701.00
03/18/2005,12:48,1187.25,1187.25,1186.75,1187.00,1005,1311,2316.00
03/18/2005,12:49,1187.00,1187.75,1187.00,1187.50,1540,534,2074.00
03/18/2005,12:50,1187.25,1187.50,1187.25,1187.25,127,793,920.00
03/18/2005,12:51,1187.25,1187.75,1187.00,1187.50,1150,820,1970.00
03/18/2005,12:52,1187.25,1187.50,1187.25,1187.50,118,475,593.00
03/18/2005,12:53,1187.50,1187.50,1187.00,1187.50,461,600,1061.00
03/18/2005,12:54,1187.25,1187.50,1187.25,1187.50,389,70,459.00
03/18/2005,12:55,1187.25,1187.50,1187.00,1187.25,862,502,1364.00
03/18/2005,12:56,1187.25,1187.25,1186.75,1187.00,510,1139,1649.00
03/18/2005,12:57,1187.25,1187.25,1186.75,1186.75,338,736,1074.00
03/18/2005,12:58,1187.00,1187.50,1186.50,1187.50,816,1073,1889.00
03/18/2005,12:59,1187.25,1188.50,1187.25,1188.00,2673,1188,3861.00
03/18/2005,13:00,1188.25,1189.25,1188.00,1189.00,3170,451,3621.00
03/18/2005,13:01,1189.00,1189.25,1188.25,1188.25,460,1471,1931.00
03/18/2005,13:02,1188.25,1188.75,1188.25,1188.50,796,144,940.00
03/18/2005,13:03,1188.75,1189.25,1188.50,1189.00,2092,72,2164.00
03/18/2005,13:04,1189.25,1190.00,1189.00,1189.50,2466,1148,3614.00
03/18/2005,13:05,1189.75,1189.75,1189.00,1189.25,326,1267,1593.00
03/18/2005,13:06,1189.25,1190.50,1189.00,1190.25,3833,501,4334.00
03/18/2005,13:07,1190.25,1190.50,1189.75,1189.75,932,1059,1991.00
03/18/2005,13:08,1190.00,1190.25,1189.75,1189.75,784,404,1188.00
03/18/2005,13:09,1189.75,1190.00,1189.25,1189.25,665,2261,2926.00
03/18/2005,13:10,1189.00,1189.50,1189.00,1189.25,540,444,984.00
03/18/2005,13:11,1189.25,1189.50,1189.25,1189.50,212,90,302.00
03/18/2005,13:12,1189.50,1189.50,1189.25,1189.50,38,31,69.00
03/18/2005,13:13,1189.50,1189.50,1189.00,1189.25,949,409,1358.00
03/18/2005,13:14,1189.25,1189.50,1189.25,1189.50,245,187,432.00
03/18/2005,13:15,1189.50,1189.50,1189.25,1189.25,22,262,284.00
03/18/2005,13:16,1189.25,1189.50,1189.00,1189.25,1112,777,1889.00
03/18/2005,13:17,1189.25,1189.25,1188.75,1188.75,61,945,1006.00
03/18/2005,13:18,1188.75,1189.00,1188.25,1188.25,159,2246,2405.00
03/18/2005,13:19,1188.50,1188.75,1188.00,1188.75,1310,1671,2981.00
03/18/2005,13:20,1188.50,1188.75,1188.25,1188.75,229,387,616.00
03/18/2005,13:21,1188.75,1189.00,1188.50,1189.00,835,29,864.00
03/18/2005,13:22,1189.00,1189.25,1188.75,1189.00,139,173,312.00
03/18/2005,13:23,1188.75,1189.25,1188.75,1189.25,421,25,446.00
03/18/2005,13:24,1189.00,1189.50,1189.00,1189.50,707,64,771.00
03/18/2005,13:25,1189.50,1189.75,1189.25,1189.50,396,138,534.00
03/18/2005,13:26,1189.25,1190.25,1189.25,1190.00,2288,438,2726.00
03/18/2005,13:27,1190.00,1190.00,1189.50,1189.75,165,264,429.00
03/18/2005,13:28,1189.75,1190.25,1189.75,1190.25,812,26,838.00
03/18/2005,13:29,1190.25,1190.50,1189.75,1190.00,224,759,983.00
03/18/2005,13:30,1190.00,1190.25,1189.75,1190.00,100,726,826.00
03/18/2005,13:31,1190.00,1190.25,1189.50,1190.25,510,291,801.00
03/18/2005,13:32,1190.00,1191.25,1190.00,1191.25,5193,1469,6662.00
03/18/2005,13:33,1191.25,1192.00,1191.25,1191.25,3039,1097,4136.00
03/18/2005,13:34,1191.50,1192.00,1191.25,1191.50,1297,833,2130.00
03/18/2005,13:35,1191.25,1191.75,1191.25,1191.25,831,133,964.00
03/18/2005,13:36,1191.50,1191.50,1191.25,1191.25,225,80,305.00
03/18/2005,13:37,1191.50,1191.50,1191.00,1191.25,122,672,794.00
03/18/2005,13:38,1191.25,1191.25,1191.00,1191.00,378,78,456.00
03/18/2005,13:39,1191.00,1191.25,1190.75,1191.00,53,986,1039.00
03/18/2005,13:40,1190.75,1191.00,1190.50,1191.00,539,301,840.00
03/18/2005,13:41,1190.75,1191.00,1190.75,1190.75,308,180,488.00
03/18/2005,13:42,1190.75,1191.00,1190.50,1190.75,152,581,733.00
03/18/2005,13:43,1190.75,1191.00,1190.50,1190.50,257,417,674.00
03/18/2005,13:44,1190.75,1190.75,1190.50,1190.75,77,31,108.00
03/18/2005,13:45,1190.75,1191.25,1190.50,1191.00,812,82,894.00
03/18/2005,13:46,1191.00,1191.25,1190.50,1190.50,150,365,515.00
03/18/2005,13:47,1190.50,1190.75,1190.25,1190.25,106,562,668.00
03/18/2005,13:48,1190.25,1190.50,1189.25,1189.75,914,3718,4632.00
03/18/2005,13:49,1189.50,1190.00,1189.25,1190.00,1372,695,2067.00
03/18/2005,13:50,1189.75,1190.00,1189.50,1189.75,36,134,170.00
03/18/2005,13:51,1189.50,1189.75,1189.50,1189.75,37,255,292.00
03/18/2005,13:52,1189.50,1189.75,1189.50,1189.50,43,439,482.00
03/18/2005,13:53,1189.50,1189.75,1188.50,1189.00,1234,3255,4489.00
03/18/2005,13:54,1189.00,1189.25,1188.50,1189.00,347,403,750.00
03/18/2005,13:55,1189.00,1189.00,1188.50,1188.50,34,292,326.00
03/18/2005,13:56,1188.75,1189.00,1188.50,1188.75,958,48,1006.00
03/18/2005,13:57,1189.00,1189.25,1188.75,1189.00,581,293,874.00
03/18/2005,13:58,1189.25,1189.25,1188.50,1189.25,597,620,1217.00
03/18/2005,13:59,1189.00,1189.25,1188.75,1189.00,204,293,497.00
03/18/2005,14:00,1188.75,1189.25,1188.75,1189.00,385,115,500.00
03/18/2005,14:01,1188.75,1189.25,1188.25,1188.50,434,1272,1706.00
03/18/2005,14:02,1188.25,1188.75,1188.00,1188.00,654,1784,2438.00
03/18/2005,14:03,1188.00,1188.50,1187.75,1188.25,992,885,1877.00
03/18/2005,14:04,1188.50,1188.50,1187.75,1188.00,79,1253,1332.00
03/18/2005,14:05,1187.75,1188.00,1187.50,1188.00,1104,1382,2486.00
03/18/2005,14:06,1188.00,1188.00,1187.50,1187.75,395,807,1202.00
03/18/2005,14:07,1187.75,1187.75,1187.00,1187.25,638,2581,3219.00
03/18/2005,14:08,1187.25,1187.50,1186.75,1187.00,1503,2665,4168.00
03/18/2005,14:09,1187.00,1187.25,1186.75,1187.25,1107,601,1708.00
03/18/2005,14:10,1187.25,1187.50,1187.00,1187.50,313,1904,2217.00
03/18/2005,14:11,1187.25,1187.75,1187.25,1187.75,814,668,1482.00
03/18/2005,14:12,1187.75,1187.75,1187.50,1187.50,432,216,648.00
03/18/2005,14:13,1187.75,1187.75,1187.50,1187.50,64,168,232.00
03/18/2005,14:14,1187.75,1187.75,1187.25,1187.50,427,664,1091.00
03/18/2005,14:15,1187.50,1188.75,1187.50,1188.50,2067,499,2566.00
03/18/2005,14:16,1188.75,1189.25,1188.50,1189.00,2125,914,3039.00
03/18/2005,14:17,1189.00,1189.50,1188.75,1189.25,1006,164,1170.00
03/18/2005,14:18,1189.50,1189.50,1188.75,1189.00,498,1079,1577.00
03/18/2005,14:19,1189.00,1189.25,1188.75,1189.00,456,343,799.00
03/18/2005,14:20,1189.00,1189.50,1188.75,1189.50,867,237,1104.00
03/18/2005,14:21,1189.50,1189.50,1189.00,1189.00,423,940,1363.00
03/18/2005,14:22,1189.25,1189.25,1189.00,1189.00,281,508,789.00
03/18/2005,14:23,1188.75,1189.00,1188.50,1188.75,45,574,619.00
03/18/2005,14:24,1188.50,1188.75,1188.25,1188.25,319,552,871.00
03/18/2005,14:25,1188.50,1189.75,1188.25,1189.75,2983,142,3125.00
03/18/2005,14:26,1189.75,1189.75,1189.00,1189.25,309,693,1002.00
03/18/2005,14:27,1189.00,1190.50,1189.00,1190.00,3244,1361,4605.00
03/18/2005,14:28,1190.00,1190.25,1190.00,1190.25,802,104,906.00
03/18/2005,14:29,1190.25,1190.25,1189.75,1189.75,166,894,1060.00
03/18/2005,14:30,1190.00,1190.00,1189.75,1190.00,596,67,663.00
03/18/2005,14:31,1190.00,1190.25,1189.75,1190.00,545,326,871.00
03/18/2005,14:32,1189.75,1190.25,1189.75,1190.00,530,75,605.00
03/18/2005,14:33,1190.00,1190.25,1190.00,1190.25,34,11,45.00
03/18/2005,14:34,1190.00,1190.25,1189.25,1189.25,387,2186,2573.00
03/18/2005,14:35,1189.25,1190.50,1189.25,1190.25,1898,239,2137.00
03/18/2005,14:36,1190.25,1190.25,1189.75,1190.00,201,611,812.00
03/18/2005,14:37,1190.00,1190.25,1189.75,1190.00,1056,146,1202.00
03/18/2005,14:38,1190.00,1190.00,1189.50,1189.75,174,698,872.00
03/18/2005,14:39,1189.75,1190.25,1189.50,1190.25,611,254,865.00
03/18/2005,14:40,1190.25,1190.50,1190.00,1190.25,1200,464,1664.00
03/18/2005,14:41,1190.25,1190.50,1190.00,1190.25,655,94,749.00
03/18/2005,14:42,1190.25,1190.50,1190.00,1190.25,575,397,972.00
03/18/2005,14:43,1190.25,1191.00,1190.25,1191.00,2560,987,3547.00
03/18/2005,14:44,1191.00,1191.75,1190.75,1191.75,3123,1741,4864.00
03/18/2005,14:45,1191.50,1192.75,1191.25,1192.25,4227,1968,6195.00
03/18/2005,14:46,1192.25,1193.50,1192.00,1193.25,5288,2644,7932.00
03/18/2005,14:47,1193.25,1193.50,1192.75,1192.75,660,2623,3283.00
03/18/2005,14:48,1193.00,1193.00,1192.50,1192.50,1159,1719,2878.00
03/18/2005,14:49,1192.50,1193.00,1192.50,1193.00,1439,286,1725.00
03/18/2005,14:50,1193.00,1193.25,1192.75,1193.25,802,834,1636.00
03/18/2005,14:51,1193.25,1193.25,1192.75,1193.00,984,1166,2150.00
03/18/2005,14:52,1193.25,1194.00,1193.00,1194.00,4842,1031,5873.00
03/18/2005,14:53,1194.00,1194.25,1193.75,1193.75,2027,1682,3709.00
03/18/2005,14:54,1193.75,1194.25,1193.50,1193.75,1476,3067,4543.00
03/18/2005,14:55,1193.75,1194.00,1193.25,1193.25,425,2293,2718.00
03/18/2005,14:56,1193.50,1193.50,1193.25,1193.25,1514,1310,2824.00
03/18/2005,14:57,1193.25,1193.50,1192.75,1193.00,2342,1908,4250.00
03/18/2005,14:58,1193.00,1193.00,1192.50,1193.00,1439,1578,3017.00
03/18/2005,14:59,1192.75,1193.25,1192.50,1193.25,2861,2482,5343.00
03/18/2005,15:00,1193.25,1193.75,1192.75,1192.75,3115,2703,5818.00
03/18/2005,15:01,1192.75,1193.25,1190.50,1191.25,5147,9939,15086.00
03/18/2005,15:02,1191.25,1192.50,1190.75,1191.00,3104,3051,6155.00
03/18/2005,15:03,1191.25,1192.25,1191.25,1191.75,1488,521,2009.00
03/18/2005,15:04,1191.75,1191.75,1190.75,1190.75,1307,2041,3348.00
03/18/2005,15:05,1191.00,1191.75,1190.75,1191.50,1294,1264,2558.00
03/18/2005,15:06,1191.25,1191.75,1191.00,1191.25,682,1323,2005.00
03/18/2005,15:07,1191.25,1191.50,1189.50,1189.75,1371,4929,6300.00
03/18/2005,15:08,1189.75,1190.75,1189.75,1190.75,2348,1870,4218.00
03/18/2005,15:09,1190.75,1191.00,1190.25,1190.50,660,1084,1744.00
03/18/2005,15:10,1190.50,1191.25,1190.25,1191.00,2215,480,2695.00
03/18/2005,15:11,1191.00,1191.75,1190.75,1191.50,2045,1054,3099.00
03/18/2005,15:12,1191.25,1191.75,1191.25,1191.50,735,348,1083.00
03/18/2005,15:13,1191.75,1192.75,1191.50,1192.75,3636,678,4314.00
03/18/2005,15:14,1192.75,1192.75,1191.00,1191.25,2537,4567,7104.00
03/18/2005,15:15,1191.25,1191.50,1190.50,1190.75,3706,4649,8355.00
03/18/2005,15:16,1190.50,1190.75,1190.50,1190.50,25,159,184.00
03/20/2005,17:01,1191.50,1191.75,1191.25,1191.25,115,122,237.00
03/20/2005,17:02,1191.50,1191.50,1191.25,1191.50,113,6,119.00
03/20/2005,17:03,1191.50,1191.50,1191.25,1191.50,11,4,15.00
03/20/2005,17:04,1191.50,1191.75,1191.50,1191.50,51,4,55.00
03/20/2005,17:05,1191.75,1191.75,1191.75,1191.75,108,0,108.00
03/20/2005,17:07,1191.75,1191.75,1191.75,1191.75,5,0,5.00
03/20/2005,17:08,1192.00,1192.00,1192.00,1192.00,8,0,8.00
03/20/2005,17:09,1192.00,1192.25,1192.00,1192.25,56,0,56.00
03/20/2005,17:10,1192.00,1192.00,1192.00,1192.00,0,52,52.00
03/20/2005,17:11,1192.25,1192.25,1191.75,1191.75,12,86,98.00
03/20/2005,17:12,1192.00,1192.00,1192.00,1192.00,32,0,32.00
03/20/2005,17:14,1192.00,1192.00,1192.00,1192.00,2,0,2.00
03/20/2005,17:15,1192.00,1192.00,1192.00,1192.00,5,0,5.00
03/20/2005,17:16,1192.00,1192.00,1191.75,1191.75,112,2,114.00
03/20/2005,17:17,1191.75,1191.75,1191.75,1191.75,0,5,5.00
03/20/2005,17:18,1192.00,1192.00,1191.75,1192.00,34,1,35.00
03/20/2005,17:19,1192.00,1192.00,1192.00,1192.00,7,0,7.00
03/20/2005,17:20,1192.00,1192.00,1192.00,1192.00,24,0,24.00
03/20/2005,17:22,1192.00,1192.00,1192.00,1192.00,10,0,10.00
03/20/2005,17:23,1192.00,1192.00,1192.00,1192.00,2,0,2.00
03/20/2005,17:24,1192.00,1192.00,1192.00,1192.00,21,0,21.00
03/20/2005,17:25,1192.00,1192.00,1192.00,1192.00,12,0,12.00
03/20/2005,17:26,1192.00,1192.00,1192.00,1192.00,15,0,15.00
03/20/2005,17:28,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/20/2005,17:29,1192.00,1192.00,1192.00,1192.00,5,0,5.00
03/20/2005,17:30,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/20/2005,17:32,1192.00,1192.00,1192.00,1192.00,3,0,3.00
03/20/2005,17:34,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/20/2005,17:35,1192.25,1192.50,1192.00,1192.50,202,16,218.00
03/20/2005,17:36,1192.25,1192.50,1192.25,1192.50,7,152,159.00
03/20/2005,17:37,1192.25,1192.50,1192.25,1192.50,10,162,172.00
03/20/2005,17:38,1192.25,1192.25,1192.25,1192.25,0,44,44.00
03/20/2005,17:39,1192.25,1192.50,1192.25,1192.50,11,11,22.00
03/20/2005,17:40,1192.25,1192.25,1192.25,1192.25,0,7,7.00
03/20/2005,17:42,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/20/2005,17:44,1192.50,1192.50,1192.50,1192.50,3,0,3.00
03/20/2005,17:46,1192.50,1192.50,1192.50,1192.50,2,0,2.00
03/20/2005,17:47,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,17:51,1192.25,1192.25,1192.25,1192.25,0,119,119.00
03/20/2005,17:52,1192.00,1192.00,1191.75,1191.75,45,251,296.00
03/20/2005,17:53,1191.75,1192.00,1191.75,1192.00,56,1,57.00
03/20/2005,17:54,1192.25,1192.25,1192.25,1192.25,105,0,105.00
03/20/2005,17:55,1192.25,1192.25,1192.25,1192.25,20,0,20.00
03/20/2005,17:56,1192.25,1192.25,1192.25,1192.25,1,0,1.00
03/20/2005,17:58,1192.50,1192.50,1192.50,1192.50,2,0,2.00
03/20/2005,18:00,1192.25,1192.25,1192.25,1192.25,0,17,17.00
03/20/2005,18:01,1192.00,1192.00,1192.00,1192.00,0,49,49.00
03/20/2005,18:02,1192.25,1192.25,1192.25,1192.25,1,0,1.00
03/20/2005,18:04,1192.00,1192.00,1192.00,1192.00,0,4,4.00
03/20/2005,18:05,1192.00,1192.00,1192.00,1192.00,0,4,4.00
03/20/2005,18:08,1192.00,1192.00,1192.00,1192.00,0,20,20.00
03/20/2005,18:10,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/20/2005,18:12,1192.25,1192.50,1192.25,1192.50,38,5,43.00
03/20/2005,18:13,1192.50,1192.50,1192.50,1192.50,2,0,2.00
03/20/2005,18:14,1192.25,1192.25,1192.25,1192.25,0,10,10.00
03/20/2005,18:15,1192.25,1192.25,1192.25,1192.25,0,5,5.00
03/20/2005,18:16,1192.25,1192.25,1192.25,1192.25,0,4,4.00
03/20/2005,18:18,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,18:23,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,18:24,1192.50,1192.50,1192.50,1192.50,3,0,3.00
03/20/2005,18:25,1192.50,1192.50,1192.50,1192.50,12,0,12.00
03/20/2005,18:27,1192.50,1192.50,1192.50,1192.50,7,0,7.00
03/20/2005,18:28,1192.75,1192.75,1192.25,1192.25,1,70,71.00
03/20/2005,18:29,1192.25,1192.25,1192.25,1192.25,0,16,16.00
03/20/2005,18:30,1192.25,1192.25,1192.25,1192.25,0,2,2.00
03/20/2005,18:31,1192.00,1192.00,1192.00,1192.00,0,50,50.00
03/20/2005,18:32,1192.00,1192.00,1192.00,1192.00,0,4,4.00
03/20/2005,18:34,1192.00,1192.25,1192.00,1192.00,4,42,46.00
03/20/2005,18:36,1191.75,1191.75,1191.25,1191.50,37,181,218.00
03/20/2005,18:37,1191.50,1191.50,1191.50,1191.50,10,0,10.00
03/20/2005,18:38,1191.50,1191.50,1191.50,1191.50,41,0,41.00
03/20/2005,18:39,1191.50,1191.50,1191.00,1191.00,4,99,103.00
03/20/2005,18:40,1191.25,1191.25,1191.00,1191.00,59,35,94.00
03/20/2005,18:41,1191.25,1191.25,1191.25,1191.25,4,0,4.00
03/20/2005,18:42,1191.25,1191.25,1191.25,1191.25,15,0,15.00
03/20/2005,18:43,1191.00,1191.25,1191.00,1191.25,16,5,21.00
03/20/2005,18:44,1191.25,1191.25,1191.25,1191.25,56,0,56.00
03/20/2005,18:45,1191.25,1191.25,1191.25,1191.25,10,0,10.00
03/20/2005,18:49,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/20/2005,18:50,1191.50,1191.50,1191.25,1191.25,2,1,3.00
03/20/2005,18:52,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/20/2005,18:54,1191.25,1191.50,1191.25,1191.50,6,1,7.00
03/20/2005,18:55,1191.25,1191.25,1191.25,1191.25,0,20,20.00
03/20/2005,18:58,1191.50,1191.50,1191.50,1191.50,20,0,20.00
03/20/2005,18:59,1191.25,1191.25,1191.25,1191.25,0,25,25.00
03/20/2005,19:00,1191.25,1191.25,1191.25,1191.25,0,7,7.00
03/20/2005,19:01,1191.25,1191.25,1191.25,1191.25,0,7,7.00
03/20/2005,19:02,1191.25,1191.25,1191.25,1191.25,0,7,7.00
03/20/2005,19:03,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/20/2005,19:04,1191.00,1191.00,1191.00,1191.00,0,3,3.00
03/20/2005,19:05,1191.25,1191.25,1191.25,1191.25,13,0,13.00
03/20/2005,19:06,1191.25,1191.25,1191.25,1191.25,4,0,4.00
03/20/2005,19:09,1191.25,1191.25,1191.25,1191.25,3,0,3.00
03/20/2005,19:10,1191.25,1191.25,1191.25,1191.25,3,0,3.00
03/20/2005,19:12,1191.25,1191.25,1191.25,1191.25,7,0,7.00
03/20/2005,19:13,1191.25,1191.25,1191.25,1191.25,3,0,3.00
03/20/2005,19:14,1191.25,1191.50,1191.25,1191.50,39,0,39.00
03/20/2005,19:15,1191.75,1191.75,1191.75,1191.75,2,0,2.00
03/20/2005,19:17,1191.75,1191.75,1191.75,1191.75,1,0,1.00
03/20/2005,19:19,1191.75,1191.75,1191.75,1191.75,15,0,15.00
03/20/2005,19:20,1191.75,1191.75,1191.75,1191.75,12,0,12.00
03/20/2005,19:21,1191.75,1192.00,1191.75,1191.75,14,1,15.00
03/20/2005,19:22,1191.75,1192.00,1191.75,1192.00,3,1,4.00
03/20/2005,19:24,1191.75,1191.75,1191.75,1191.75,0,8,8.00
03/20/2005,19:25,1191.75,1191.75,1191.75,1191.75,0,20,20.00
03/20/2005,19:26,1191.75,1191.75,1191.75,1191.75,0,12,12.00
03/20/2005,19:28,1191.75,1191.75,1191.75,1191.75,0,14,14.00
03/20/2005,19:30,1191.75,1191.75,1191.75,1191.75,0,7,7.00
03/20/2005,19:33,1191.75,1191.75,1191.75,1191.75,0,2,2.00
03/20/2005,19:34,1191.75,1191.75,1191.50,1191.50,0,3,3.00
03/20/2005,19:35,1191.75,1191.75,1191.50,1191.50,1,6,7.00
03/20/2005,19:36,1191.50,1191.75,1191.50,1191.75,5,3,8.00
03/20/2005,19:38,1191.75,1191.75,1191.75,1191.75,42,0,42.00
03/20/2005,19:39,1191.75,1191.75,1191.75,1191.75,5,0,5.00
03/20/2005,19:40,1191.75,1191.75,1191.75,1191.75,2,0,2.00
03/20/2005,19:41,1191.75,1191.75,1191.75,1191.75,18,0,18.00
03/20/2005,19:43,1191.75,1191.75,1191.50,1191.75,19,14,33.00
03/20/2005,19:44,1191.75,1191.75,1191.75,1191.75,25,0,25.00
03/20/2005,19:45,1191.75,1191.75,1191.75,1191.75,17,0,17.00
03/20/2005,19:46,1191.75,1191.75,1191.75,1191.75,1,0,1.00
03/20/2005,19:50,1191.75,1192.00,1191.75,1192.00,34,0,34.00
03/20/2005,19:53,1192.25,1192.25,1192.25,1192.25,12,0,12.00
03/20/2005,19:55,1192.25,1192.25,1192.25,1192.25,5,0,5.00
03/20/2005,19:56,1192.25,1192.75,1192.25,1192.50,37,11,48.00
03/20/2005,19:57,1192.75,1192.75,1192.75,1192.75,67,0,67.00
03/20/2005,19:58,1192.75,1192.75,1192.25,1192.25,18,8,26.00
03/20/2005,19:59,1192.50,1192.75,1192.50,1192.75,6,0,6.00
03/20/2005,20:01,1192.75,1192.75,1192.50,1192.50,1,4,5.00
03/20/2005,20:03,1192.75,1192.75,1192.25,1192.25,2,9,11.00
03/20/2005,20:05,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,20:06,1192.50,1192.50,1192.50,1192.50,10,0,10.00
03/20/2005,20:07,1192.50,1192.50,1192.25,1192.25,27,15,42.00
03/20/2005,20:08,1192.25,1192.25,1192.25,1192.25,0,13,13.00
03/20/2005,20:09,1192.50,1192.50,1192.50,1192.50,33,0,33.00
03/20/2005,20:10,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,20:11,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,20:13,1192.50,1192.50,1192.50,1192.50,20,0,20.00
03/20/2005,20:14,1192.50,1192.50,1192.50,1192.50,19,0,19.00
03/20/2005,20:17,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,20:18,1192.50,1192.75,1192.50,1192.75,10,0,10.00
03/20/2005,20:19,1192.50,1192.50,1192.50,1192.50,0,3,3.00
03/20/2005,20:22,1192.75,1192.75,1192.75,1192.75,1,0,1.00
03/20/2005,20:23,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/20/2005,20:24,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/20/2005,20:25,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/20/2005,20:30,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/20/2005,20:32,1192.50,1192.50,1192.25,1192.25,0,7,7.00
03/20/2005,20:33,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/20/2005,20:34,1192.50,1192.50,1192.25,1192.25,20,1,21.00
03/20/2005,20:35,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/20/2005,20:36,1192.50,1192.50,1192.50,1192.50,12,0,12.00
03/20/2005,20:37,1192.50,1192.50,1192.50,1192.50,6,0,6.00
03/20/2005,20:38,1192.50,1192.50,1192.50,1192.50,10,0,10.00
03/20/2005,20:44,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/20/2005,20:45,1192.50,1192.50,1192.25,1192.25,10,1,11.00
03/20/2005,20:47,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,20:49,1192.50,1192.75,1192.50,1192.75,51,0,51.00
03/20/2005,20:50,1192.75,1192.75,1192.50,1192.50,1,7,8.00
03/20/2005,20:51,1192.50,1192.50,1192.50,1192.50,0,4,4.00
03/20/2005,20:52,1192.50,1192.50,1192.50,1192.50,0,9,9.00
03/20/2005,20:54,1192.50,1192.50,1192.50,1192.50,0,3,3.00
03/20/2005,20:55,1192.25,1192.25,1192.25,1192.25,0,30,30.00
03/20/2005,20:56,1192.50,1192.50,1192.50,1192.50,12,0,12.00
03/20/2005,20:57,1192.75,1192.75,1192.75,1192.75,20,0,20.00
03/20/2005,20:58,1192.50,1192.50,1192.25,1192.25,0,10,10.00
03/20/2005,21:00,1192.50,1192.75,1192.50,1192.75,40,0,40.00
03/20/2005,21:01,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/20/2005,21:02,1192.50,1192.50,1192.25,1192.25,0,3,3.00
03/20/2005,21:03,1192.50,1192.50,1192.50,1192.50,4,0,4.00
03/20/2005,21:05,1192.50,1192.50,1192.50,1192.50,10,0,10.00
03/20/2005,21:12,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/20/2005,21:13,1192.25,1192.25,1192.25,1192.25,0,5,5.00
03/20/2005,21:14,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/20/2005,21:17,1192.25,1192.25,1192.00,1192.00,0,81,81.00
03/20/2005,21:18,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/20/2005,21:19,1192.00,1192.00,1192.00,1192.00,0,5,5.00
03/20/2005,21:20,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/20/2005,21:22,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/20/2005,21:24,1191.75,1191.75,1191.75,1191.75,0,46,46.00
03/20/2005,21:25,1191.75,1191.75,1191.75,1191.75,0,2,2.00
03/20/2005,21:27,1191.50,1191.50,1191.50,1191.50,0,62,62.00
03/20/2005,21:28,1191.50,1191.50,1191.50,1191.50,0,9,9.00
03/20/2005,21:29,1191.50,1191.50,1191.50,1191.50,0,3,3.00
03/20/2005,21:30,1191.25,1191.50,1191.25,1191.50,1,5,6.00
03/20/2005,21:31,1191.50,1191.50,1191.50,1191.50,2,0,2.00
03/20/2005,21:32,1191.25,1191.50,1191.25,1191.50,1,1,2.00
03/20/2005,21:35,1191.50,1191.50,1191.50,1191.50,2,0,2.00
03/20/2005,21:37,1191.50,1191.50,1191.50,1191.50,2,0,2.00
03/20/2005,21:38,1191.50,1191.50,1191.25,1191.25,23,1,24.00
03/20/2005,21:39,1191.50,1191.50,1191.50,1191.50,28,0,28.00
03/20/2005,21:40,1191.25,1191.25,1191.25,1191.25,0,10,10.00
03/20/2005,21:42,1191.25,1191.25,1191.25,1191.25,0,2,2.00
03/20/2005,21:43,1191.25,1191.50,1191.25,1191.50,30,1,31.00
03/20/2005,21:54,1191.25,1191.50,1191.25,1191.50,11,3,14.00
03/20/2005,21:56,1191.25,1191.25,1191.25,1191.25,0,4,4.00
03/20/2005,22:01,1191.25,1191.25,1191.00,1191.00,0,202,202.00
03/20/2005,22:02,1191.00,1191.25,1191.00,1191.00,5,186,191.00
03/20/2005,22:03,1191.00,1191.00,1191.00,1191.00,0,6,6.00
03/20/2005,22:05,1191.00,1191.00,1191.00,1191.00,0,45,45.00
03/20/2005,22:06,1191.00,1191.00,1191.00,1191.00,0,3,3.00
03/20/2005,22:07,1191.00,1191.00,1191.00,1191.00,0,7,7.00
03/20/2005,22:08,1191.00,1191.25,1191.00,1191.25,5,20,25.00
03/20/2005,22:09,1191.00,1191.00,1191.00,1191.00,0,2,2.00
03/20/2005,22:12,1191.25,1191.25,1191.25,1191.25,43,0,43.00
03/20/2005,22:15,1191.25,1191.50,1191.25,1191.50,2,0,2.00
03/20/2005,22:16,1191.25,1191.25,1191.25,1191.25,0,40,40.00
03/20/2005,22:17,1191.00,1191.00,1191.00,1191.00,0,16,16.00
03/20/2005,22:20,1191.25,1191.50,1191.25,1191.25,25,5,30.00
03/20/2005,22:22,1191.50,1191.50,1191.25,1191.25,3,4,7.00
03/20/2005,22:23,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/20/2005,22:24,1191.25,1191.25,1191.00,1191.00,0,98,98.00
03/20/2005,22:25,1190.75,1191.00,1190.75,1190.75,2,16,18.00
03/20/2005,22:26,1191.00,1191.00,1191.00,1191.00,3,0,3.00
03/20/2005,22:31,1191.00,1191.00,1191.00,1191.00,3,0,3.00
03/20/2005,22:32,1191.00,1191.00,1191.00,1191.00,6,0,6.00
03/20/2005,22:39,1191.25,1191.50,1191.25,1191.25,15,5,20.00
03/20/2005,22:42,1191.25,1191.25,1191.00,1191.00,0,58,58.00
03/20/2005,22:43,1191.00,1191.00,1191.00,1191.00,0,16,16.00
03/20/2005,22:44,1191.00,1191.00,1191.00,1191.00,0,6,6.00
03/20/2005,22:45,1191.00,1191.00,1190.75,1190.75,0,127,127.00
03/20/2005,22:46,1191.00,1191.00,1190.75,1191.00,8,102,110.00
03/20/2005,22:47,1191.00,1191.00,1190.75,1190.75,72,15,87.00
03/20/2005,22:48,1190.75,1190.75,1190.75,1190.75,0,62,62.00
03/20/2005,22:49,1190.75,1190.75,1190.75,1190.75,0,3,3.00
03/20/2005,22:50,1190.75,1190.75,1190.75,1190.75,0,8,8.00
03/20/2005,22:51,1190.75,1190.75,1190.75,1190.75,0,26,26.00
03/20/2005,22:56,1190.75,1190.75,1190.75,1190.75,0,1,1.00
03/20/2005,23:02,1191.00,1191.00,1191.00,1191.00,2,0,2.00
03/20/2005,23:03,1191.00,1191.00,1191.00,1191.00,2,0,2.00
03/20/2005,23:04,1191.00,1191.00,1191.00,1191.00,1,0,1.00
03/20/2005,23:05,1191.00,1191.00,1191.00,1191.00,5,0,5.00
03/20/2005,23:06,1191.00,1191.00,1191.00,1191.00,1,0,1.00
03/20/2005,23:07,1191.00,1191.25,1191.00,1191.25,15,0,15.00
03/20/2005,23:08,1191.25,1191.25,1191.25,1191.25,50,0,50.00
03/20/2005,23:12,1191.00,1191.00,1191.00,1191.00,0,2,2.00
03/20/2005,23:15,1191.25,1191.25,1191.25,1191.25,19,0,19.00
03/20/2005,23:18,1191.25,1191.25,1191.25,1191.25,2,0,2.00
03/20/2005,23:27,1191.50,1191.50,1191.50,1191.50,3,0,3.00
03/20/2005,23:30,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/20/2005,23:35,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/20/2005,23:36,1191.50,1191.50,1191.50,1191.50,50,0,50.00
03/20/2005,23:39,1191.25,1191.25,1191.25,1191.25,0,7,7.00
03/20/2005,23:41,1191.25,1191.25,1191.25,1191.25,0,18,18.00
03/20/2005,23:42,1191.25,1191.25,1191.25,1191.25,0,3,3.00
03/20/2005,23:43,1191.25,1191.25,1191.25,1191.25,0,3,3.00
03/20/2005,23:45,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/20/2005,23:47,1191.00,1191.00,1191.00,1191.00,0,59,59.00
03/20/2005,23:48,1190.75,1190.75,1190.75,1190.75,0,1,1.00
03/20/2005,23:49,1191.00,1191.00,1191.00,1191.00,1,0,1.00
03/20/2005,23:50,1191.00,1191.00,1191.00,1191.00,1,0,1.00
03/20/2005,23:51,1190.75,1190.75,1190.75,1190.75,0,49,49.00
03/20/2005,23:52,1190.75,1190.75,1190.75,1190.75,0,11,11.00
03/20/2005,23:53,1190.75,1190.75,1190.75,1190.75,0,11,11.00
03/20/2005,23:54,1190.75,1190.75,1190.50,1190.50,0,346,346.00
03/20/2005,23:55,1190.50,1190.50,1190.50,1190.50,0,7,7.00
03/20/2005,23:56,1190.50,1190.50,1190.50,1190.50,0,2,2.00
03/20/2005,23:57,1190.25,1190.25,1190.25,1190.25,0,16,16.00
03/20/2005,23:58,1190.50,1190.50,1190.50,1190.50,31,0,31.00
03/20/2005,23:59,1190.50,1190.50,1190.50,1190.50,12,0,12.00
03/21/2005,00:01,1190.50,1190.50,1190.50,1190.50,1,0,1.00
03/21/2005,00:02,1190.50,1190.50,1190.50,1190.50,69,0,69.00
03/21/2005,00:03,1190.50,1190.50,1190.50,1190.50,5,0,5.00
03/21/2005,00:04,1190.50,1190.50,1190.50,1190.50,15,0,15.00
03/21/2005,00:05,1190.50,1190.75,1190.50,1190.75,14,0,14.00
03/21/2005,00:11,1190.75,1190.75,1190.75,1190.75,2,0,2.00
03/21/2005,00:12,1190.75,1190.75,1190.75,1190.75,1,0,1.00
03/21/2005,00:19,1190.75,1190.75,1190.75,1190.75,1,0,1.00
03/21/2005,00:23,1190.75,1190.75,1190.75,1190.75,15,0,15.00
03/21/2005,00:24,1190.75,1190.75,1190.75,1190.75,5,0,5.00
03/21/2005,00:27,1190.75,1190.75,1190.50,1190.75,44,10,54.00
03/21/2005,00:31,1190.75,1190.75,1190.75,1190.75,1,0,1.00
03/21/2005,00:41,1190.75,1190.75,1190.75,1190.75,5,0,5.00
03/21/2005,00:44,1190.50,1190.50,1190.50,1190.50,0,5,5.00
03/21/2005,00:49,1190.50,1190.50,1190.50,1190.50,0,1,1.00
03/21/2005,00:52,1190.75,1190.75,1190.75,1190.75,3,0,3.00
03/21/2005,00:53,1190.75,1190.75,1190.75,1190.75,3,0,3.00
03/21/2005,01:01,1190.75,1190.75,1190.75,1190.75,10,0,10.00
03/21/2005,01:02,1190.75,1190.75,1190.75,1190.75,5,0,5.00
03/21/2005,01:03,1190.75,1190.75,1190.75,1190.75,4,0,4.00
03/21/2005,01:04,1190.75,1190.75,1190.75,1190.75,6,0,6.00
03/21/2005,01:05,1191.00,1191.00,1191.00,1191.00,7,0,7.00
03/21/2005,01:06,1191.25,1191.25,1191.25,1191.25,53,0,53.00
03/21/2005,01:08,1191.25,1191.25,1191.25,1191.25,1,0,1.00
03/21/2005,01:10,1191.25,1191.50,1191.25,1191.50,6,0,6.00
03/21/2005,01:12,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/21/2005,01:16,1191.25,1191.25,1191.25,1191.25,0,5,5.00
03/21/2005,01:17,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/21/2005,01:20,1191.50,1191.50,1191.50,1191.50,35,0,35.00
03/21/2005,01:26,1191.25,1191.25,1191.25,1191.25,0,2,2.00
03/21/2005,01:28,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/21/2005,01:30,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/21/2005,01:33,1191.50,1191.50,1191.50,1191.50,5,0,5.00
03/21/2005,01:34,1191.50,1191.50,1191.50,1191.50,4,0,4.00
03/21/2005,01:35,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/21/2005,01:36,1191.50,1191.50,1191.50,1191.50,6,0,6.00
03/21/2005,01:40,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/21/2005,01:41,1191.50,1191.50,1191.50,1191.50,94,0,94.00
03/21/2005,01:43,1191.25,1191.25,1191.25,1191.25,0,10,10.00
03/21/2005,01:45,1191.25,1191.25,1191.25,1191.25,0,36,36.00
03/21/2005,01:49,1191.25,1191.25,1191.25,1191.25,0,18,18.00
03/21/2005,01:50,1191.50,1191.50,1191.50,1191.50,2,0,2.00
03/21/2005,01:51,1191.25,1191.50,1191.25,1191.50,53,1,54.00
03/21/2005,01:52,1191.50,1191.50,1191.50,1191.50,52,0,52.00
03/21/2005,01:53,1191.50,1191.50,1191.50,1191.50,4,0,4.00
03/21/2005,01:54,1191.50,1191.50,1191.50,1191.50,20,0,20.00
03/21/2005,01:55,1191.50,1191.50,1191.50,1191.50,2,0,2.00
03/21/2005,01:56,1191.50,1191.50,1191.50,1191.50,4,0,4.00
03/21/2005,01:57,1191.50,1191.75,1191.50,1191.75,35,0,35.00
03/21/2005,01:59,1191.75,1191.75,1191.50,1191.50,1,46,47.00
03/21/2005,02:00,1191.50,1191.75,1191.50,1191.75,34,9,43.00
03/21/2005,02:01,1191.75,1191.75,1191.75,1191.75,196,0,196.00
03/21/2005,02:03,1191.50,1191.75,1191.50,1191.75,1,19,20.00
03/21/2005,02:04,1191.75,1192.00,1191.75,1192.00,90,20,110.00
03/21/2005,02:05,1192.00,1192.25,1192.00,1192.25,152,21,173.00
03/21/2005,02:06,1192.25,1192.50,1192.25,1192.50,151,71,222.00
03/21/2005,02:07,1192.25,1192.25,1192.25,1192.25,0,53,53.00
03/21/2005,02:08,1192.25,1192.50,1192.25,1192.25,2,18,20.00
03/21/2005,02:09,1192.25,1192.25,1192.25,1192.25,0,58,58.00
03/21/2005,02:10,1192.50,1192.50,1192.00,1192.25,116,50,166.00
03/21/2005,02:11,1192.25,1192.25,1192.00,1192.25,51,14,65.00
03/21/2005,02:12,1192.50,1192.50,1192.50,1192.50,111,0,111.00
03/21/2005,02:13,1192.50,1192.50,1192.50,1192.50,13,0,13.00
03/21/2005,02:14,1192.50,1192.50,1192.50,1192.50,4,0,4.00
03/21/2005,02:15,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/21/2005,02:16,1192.50,1192.50,1192.50,1192.50,43,0,43.00
03/21/2005,02:18,1192.25,1192.25,1192.25,1192.25,0,106,106.00
03/21/2005,02:19,1192.00,1192.25,1192.00,1192.25,47,2,49.00
03/21/2005,02:20,1192.25,1192.25,1192.25,1192.25,12,0,12.00
03/21/2005,02:21,1192.50,1192.50,1192.50,1192.50,1,0,1.00
03/21/2005,02:25,1192.50,1192.75,1192.50,1192.75,86,0,86.00
03/21/2005,02:26,1192.75,1192.75,1192.75,1192.75,76,0,76.00
03/21/2005,02:27,1192.50,1192.50,1192.50,1192.50,0,67,67.00
03/21/2005,02:29,1192.25,1192.25,1192.25,1192.25,0,2,2.00
03/21/2005,02:30,1192.25,1192.25,1192.25,1192.25,0,6,6.00
03/21/2005,02:31,1192.50,1192.50,1192.50,1192.50,68,0,68.00
03/21/2005,02:32,1192.50,1192.50,1192.50,1192.50,50,0,50.00
03/21/2005,02:33,1192.50,1192.50,1192.50,1192.50,132,0,132.00
03/21/2005,02:34,1192.25,1192.25,1192.25,1192.25,0,13,13.00
03/21/2005,02:35,1192.50,1192.50,1192.50,1192.50,84,0,84.00
03/21/2005,02:36,1192.50,1192.75,1192.50,1192.75,14,0,14.00
03/21/2005,02:37,1192.50,1192.50,1192.50,1192.50,0,9,9.00
03/21/2005,02:38,1192.25,1192.50,1192.25,1192.50,1,1,2.00
03/21/2005,02:39,1192.50,1192.75,1192.50,1192.50,25,10,35.00
03/21/2005,02:40,1192.50,1192.50,1192.50,1192.50,0,33,33.00
03/21/2005,02:41,1192.25,1192.25,1192.25,1192.25,0,25,25.00
03/21/2005,02:42,1192.25,1192.25,1192.00,1192.00,0,30,30.00
03/21/2005,02:44,1192.25,1192.25,1192.00,1192.00,29,10,39.00
03/21/2005,02:45,1192.00,1192.00,1191.75,1191.75,0,12,12.00
03/21/2005,02:46,1192.00,1192.50,1192.00,1192.50,55,0,55.00
03/21/2005,02:47,1192.50,1192.50,1192.50,1192.50,6,0,6.00
03/21/2005,02:48,1192.25,1192.50,1192.25,1192.25,2,99,101.00
03/21/2005,02:49,1192.25,1192.25,1192.25,1192.25,0,19,19.00
03/21/2005,02:50,1192.25,1192.25,1192.25,1192.25,0,4,4.00
03/21/2005,02:51,1192.25,1192.25,1192.25,1192.25,0,5,5.00
03/21/2005,02:52,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/21/2005,02:53,1192.25,1192.25,1192.25,1192.25,0,2,2.00
03/21/2005,02:54,1192.25,1192.25,1192.00,1192.25,5,17,22.00
03/21/2005,02:55,1192.25,1192.25,1192.25,1192.25,8,0,8.00
03/21/2005,02:56,1192.25,1192.25,1192.25,1192.25,4,0,4.00
03/21/2005,02:57,1192.25,1192.25,1192.25,1192.25,9,0,9.00
03/21/2005,02:59,1192.50,1192.50,1192.50,1192.50,21,0,21.00
03/21/2005,03:02,1192.50,1192.50,1192.50,1192.50,2,0,2.00
03/21/2005,03:03,1192.50,1192.50,1192.50,1192.50,4,0,4.00
03/21/2005,03:05,1192.50,1192.50,1192.50,1192.50,1,0,1.00
03/21/2005,03:06,1192.25,1192.25,1192.00,1192.00,0,44,44.00
03/21/2005,03:07,1192.00,1192.00,1192.00,1192.00,0,25,25.00
03/21/2005,03:09,1192.00,1192.00,1192.00,1192.00,0,25,25.00
03/21/2005,03:10,1192.00,1192.00,1191.75,1191.75,0,52,52.00
03/21/2005,03:11,1191.75,1191.75,1191.75,1191.75,0,132,132.00
03/21/2005,03:12,1191.75,1191.75,1191.75,1191.75,0,29,29.00
03/21/2005,03:13,1191.75,1191.75,1191.75,1191.75,0,8,8.00
03/21/2005,03:14,1191.75,1191.75,1191.50,1191.75,36,8,44.00
03/21/2005,03:15,1191.75,1191.75,1191.75,1191.75,21,0,21.00
03/21/2005,03:16,1191.75,1191.75,1191.75,1191.75,5,0,5.00
03/21/2005,03:19,1191.75,1192.00,1191.75,1192.00,83,0,83.00
03/21/2005,03:21,1192.25,1192.50,1192.25,1192.25,59,2,61.00
03/21/2005,03:22,1192.25,1192.25,1192.25,1192.25,0,63,63.00
03/21/2005,03:23,1192.50,1192.50,1192.50,1192.50,10,0,10.00
03/21/2005,03:24,1192.50,1192.50,1192.50,1192.50,100,0,100.00
03/21/2005,03:25,1192.50,1192.50,1192.25,1192.25,41,45,86.00
03/21/2005,03:26,1192.25,1192.25,1192.25,1192.25,0,19,19.00
03/21/2005,03:27,1192.00,1192.00,1192.00,1192.00,0,36,36.00
03/21/2005,03:28,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/21/2005,03:29,1192.00,1192.00,1192.00,1192.00,0,13,13.00
03/21/2005,03:31,1192.00,1192.00,1192.00,1192.00,0,4,4.00
03/21/2005,03:32,1192.00,1192.00,1192.00,1192.00,0,12,12.00
03/21/2005,03:33,1192.00,1192.00,1192.00,1192.00,0,1,1.00
03/21/2005,03:34,1192.25,1192.25,1192.25,1192.25,68,0,68.00
03/21/2005,03:36,1192.25,1192.25,1192.25,1192.25,5,0,5.00
03/21/2005,03:39,1192.25,1192.25,1192.00,1192.00,28,6,34.00
03/21/2005,03:40,1192.00,1192.00,1191.75,1191.75,0,25,25.00
03/21/2005,03:43,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/21/2005,03:44,1192.00,1192.00,1192.00,1192.00,11,0,11.00
03/21/2005,03:45,1192.00,1192.00,1192.00,1192.00,17,0,17.00
03/21/2005,03:46,1191.75,1191.75,1191.50,1191.75,8,12,20.00
03/21/2005,03:49,1191.75,1191.75,1191.75,1191.75,115,0,115.00
03/21/2005,03:50,1191.75,1191.75,1191.75,1191.75,10,0,10.00
03/21/2005,03:51,1192.00,1192.00,1192.00,1192.00,1,0,1.00
03/21/2005,03:52,1191.75,1191.75,1191.75,1191.75,0,8,8.00
03/21/2005,03:53,1191.75,1191.75,1191.75,1191.75,0,11,11.00
03/21/2005,03:54,1191.75,1191.75,1191.75,1191.75,0,27,27.00
03/21/2005,03:55,1191.75,1191.75,1191.75,1191.75,0,4,4.00
03/21/2005,03:56,1191.50,1191.50,1191.50,1191.50,0,1,1.00
03/21/2005,03:58,1191.50,1191.50,1191.25,1191.25,0,78,78.00
03/21/2005,03:59,1191.25,1191.25,1191.00,1191.00,34,99,133.00
03/21/2005,04:01,1191.25,1191.25,1191.00,1191.00,1,38,39.00
03/21/2005,04:02,1191.25,1191.25,1191.00,1191.25,16,15,31.00
03/21/2005,04:03,1191.25,1191.25,1191.25,1191.25,4,0,4.00
03/21/2005,04:05,1191.25,1191.50,1191.25,1191.50,90,0,90.00
03/21/2005,04:06,1191.50,1191.75,1191.50,1191.75,97,0,97.00
03/21/2005,04:07,1191.75,1191.75,1191.75,1191.75,35,0,35.00
03/21/2005,04:08,1192.00,1192.00,1191.75,1191.75,4,5,9.00
03/21/2005,04:09,1191.75,1191.75,1191.75,1191.75,0,23,23.00
03/21/2005,04:12,1191.75,1191.75,1191.75,1191.75,0,4,4.00
03/21/2005,04:13,1191.75,1191.75,1191.75,1191.75,0,26,26.00
03/21/2005,04:18,1191.75,1191.75,1191.75,1191.75,0,2,2.00
03/21/2005,04:19,1192.00,1192.00,1192.00,1192.00,37,0,37.00
03/21/2005,04:21,1191.75,1191.75,1191.75,1191.75,0,105,105.00
03/21/2005,04:22,1191.75,1192.00,1191.75,1192.00,40,3,43.00
03/21/2005,04:23,1192.00,1192.00,1192.00,1192.00,21,0,21.00
03/21/2005,04:24,1192.25,1192.25,1192.25,1192.25,1,0,1.00
03/21/2005,04:25,1192.00,1192.25,1191.75,1192.00,2,17,19.00
03/21/2005,04:26,1192.00,1192.00,1192.00,1192.00,25,0,25.00
03/21/2005,04:27,1192.00,1192.00,1192.00,1192.00,6,0,6.00
03/21/2005,04:28,1192.25,1192.25,1192.00,1192.25,2,3,5.00
03/21/2005,04:30,1191.75,1191.75,1191.75,1191.75,0,7,7.00
03/21/2005,04:31,1192.00,1192.00,1191.75,1191.75,2,5,7.00
03/21/2005,04:32,1192.00,1192.00,1192.00,1192.00,11,0,11.00
03/21/2005,04:33,1192.00,1192.00,1192.00,1192.00,11,0,11.00
03/21/2005,04:34,1192.25,1192.25,1192.00,1192.25,135,1,136.00
03/21/2005,04:35,1192.25,1192.25,1192.25,1192.25,8,0,8.00
03/21/2005,04:36,1192.25,1192.25,1192.25,1192.25,2,0,2.00
03/21/2005,04:39,1192.25,1192.25,1192.25,1192.25,3,0,3.00
03/21/2005,04:40,1192.25,1192.25,1192.25,1192.25,5,0,5.00
03/21/2005,04:41,1192.25,1192.50,1192.25,1192.25,5,86,91.00
03/21/2005,04:42,1192.25,1192.50,1192.25,1192.50,84,2,86.00
03/21/2005,04:43,1192.50,1192.75,1192.50,1192.75,168,0,168.00
03/21/2005,04:44,1192.75,1193.00,1192.75,1192.75,80,28,108.00
03/21/2005,04:45,1192.75,1192.75,1192.75,1192.75,0,71,71.00
03/21/2005,04:47,1192.75,1192.75,1192.75,1192.75,0,5,5.00
03/21/2005,04:48,1193.00,1193.00,1193.00,1193.00,2,0,2.00
03/21/2005,04:49,1193.00,1193.25,1193.00,1193.00,173,2,175.00
03/21/2005,04:50,1193.00,1193.00,1192.75,1193.00,22,36,58.00
03/21/2005,04:51,1193.00,1193.00,1193.00,1193.00,14,0,14.00
03/21/2005,04:52,1193.00,1193.00,1193.00,1193.00,26,0,26.00
03/21/2005,04:53,1193.25,1193.50,1193.25,1193.25,102,29,131.00
03/21/2005,04:54,1193.50,1193.50,1193.25,1193.25,15,7,22.00
03/21/2005,04:55,1193.25,1193.50,1193.25,1193.25,5,45,50.00
03/21/2005,04:56,1193.25,1193.25,1193.00,1193.00,0,12,12.00
03/21/2005,04:57,1193.00,1193.00,1193.00,1193.00,0,15,15.00
03/21/2005,04:58,1193.00,1193.00,1193.00,1193.00,0,53,53.00
03/21/2005,04:59,1193.00,1193.00,1193.00,1193.00,0,34,34.00
03/21/2005,05:00,1192.75,1193.00,1192.75,1192.75,1,36,37.00
03/21/2005,05:01,1192.75,1192.75,1192.75,1192.75,0,8,8.00
03/21/2005,05:02,1192.75,1192.75,1192.75,1192.75,0,28,28.00
03/21/2005,05:03,1193.00,1193.00,1193.00,1193.00,15,0,15.00
03/21/2005,05:04,1193.00,1193.00,1193.00,1193.00,18,0,18.00
03/21/2005,05:05,1193.00,1193.00,1193.00,1193.00,3,0,3.00
03/21/2005,05:06,1193.00,1193.00,1193.00,1193.00,22,0,22.00
03/21/2005,05:07,1192.75,1193.00,1192.75,1193.00,12,2,14.00
03/21/2005,05:08,1193.00,1193.25,1193.00,1193.25,21,0,21.00
03/21/2005,05:10,1193.00,1193.00,1193.00,1193.00,0,5,5.00
03/21/2005,05:11,1193.00,1193.00,1193.00,1193.00,0,19,19.00
03/21/2005,05:13,1192.75,1192.75,1192.75,1192.75,0,1,1.00
03/21/2005,05:14,1193.00,1193.00,1193.00,1193.00,24,0,24.00
03/21/2005,05:15,1193.00,1193.00,1193.00,1193.00,12,0,12.00
03/21/2005,05:16,1193.00,1193.25,1193.00,1193.25,4,0,4.00
03/21/2005,05:19,1193.00,1193.25,1193.00,1193.00,18,40,58.00
03/21/2005,05:20,1193.00,1193.00,1192.75,1192.75,0,6,6.00
03/21/2005,05:21,1193.00,1193.00,1192.75,1193.00,47,10,57.00
03/21/2005,05:22,1193.00,1193.25,1193.00,1193.25,27,0,27.00
03/21/2005,05:23,1193.00,1193.00,1193.00,1193.00,0,11,11.00
03/21/2005,05:24,1193.00,1193.00,1193.00,1193.00,0,32,32.00
03/21/2005,05:26,1193.00,1193.00,1193.00,1193.00,0,1,1.00
03/21/2005,05:27,1193.00,1193.00,1193.00,1193.00,0,26,26.00
03/21/2005,05:28,1193.25,1193.25,1192.75,1192.75,1,1,2.00
03/21/2005,05:29,1193.00,1193.00,1193.00,1193.00,11,0,11.00
03/21/2005,05:31,1193.00,1193.00,1193.00,1193.00,2,0,2.00
03/21/2005,05:32,1193.25,1193.25,1193.25,1193.25,1,0,1.00
03/21/2005,05:33,1193.00,1193.00,1193.00,1193.00,0,55,55.00
03/21/2005,05:34,1192.75,1192.75,1192.75,1192.75,0,1,1.00
03/21/2005,05:35,1192.75,1192.75,1192.75,1192.75,0,7,7.00
03/21/2005,05:36,1192.75,1192.75,1192.75,1192.75,0,4,4.00
03/21/2005,05:37,1192.75,1193.00,1192.75,1193.00,1,1,2.00
03/21/2005,05:38,1193.00,1193.00,1193.00,1193.00,1,0,1.00
03/21/2005,05:41,1192.75,1192.75,1192.75,1192.75,0,73,73.00
03/21/2005,05:42,1192.75,1192.75,1192.75,1192.75,0,7,7.00
03/21/2005,05:43,1192.75,1192.75,1192.75,1192.75,0,35,35.00
03/21/2005,05:44,1192.75,1192.75,1192.75,1192.75,0,64,64.00
03/21/2005,05:45,1192.75,1192.75,1192.75,1192.75,0,53,53.00
03/21/2005,05:48,1192.75,1192.75,1192.50,1192.50,0,10,10.00
03/21/2005,05:49,1192.75,1193.00,1192.75,1193.00,21,0,21.00
03/21/2005,05:50,1192.75,1192.75,1192.50,1192.50,0,32,32.00
03/21/2005,05:51,1192.75,1192.75,1192.75,1192.75,1,0,1.00
03/21/2005,05:52,1192.50,1192.50,1192.50,1192.50,0,2,2.00
03/21/2005,05:53,1192.75,1192.75,1192.75,1192.75,47,0,47.00
03/21/2005,05:54,1193.00,1193.00,1193.00,1193.00,1,0,1.00
03/21/2005,05:55,1193.00,1193.00,1192.75,1192.75,1,1,2.00
03/21/2005,05:56,1192.75,1192.75,1192.75,1192.75,0,1,1.00
03/21/2005,05:57,1192.75,1192.75,1192.50,1192.50,0,126,126.00
03/21/2005,05:58,1192.50,1192.50,1192.25,1192.50,5,153,158.00
03/21/2005,05:59,1192.25,1192.25,1192.25,1192.25,0,1,1.00
03/21/2005,06:00,1192.50,1192.50,1192.50,1192.50,5,0,5.00
03/21/2005,06:01,1192.25,1192.50,1192.25,1192.50,99,1,100.00
03/21/2005,06:02,1192.50,1192.50,1192.50,1192.50,50,0,50.00
03/21/2005,06:03,1192.50,1192.50,1192.50,1192.50,15,0,15.00
03/21/2005,06:04,1192.50,1192.50,1192.50,1192.50,9,0,9.00
03/21/2005,06:05,1192.50,1192.50,1192.50,1192.50,2,0,2.00
03/21/2005,06:06,1192.50,1192.50,1192.50,1192.50,25,0,25.00
03/21/2005,06:07,1192.50,1192.50,1192.50,1192.50,6,0,6.00
03/21/2005,06:09,1192.75,1192.75,1192.75,1192.75,1,0,1.00
03/21/2005,06:11,1192.50,1192.50,1192.50,1192.50,0,2,2.00
03/21/2005,06:12,1192.50,1192.50,1192.50,1192.50,0,52,52.00
03/21/2005,06:13,1192.50,1192.50,1192.50,1192.50,0,1,1.00
03/21/2005,06:15,1192.25,1192.25,1192.25,1192.25,0,30,30.00
03/21/2005,06:16,1192.50,1192.50,1192.25,1192.25,25,4,29.00
03/21/2005,06:17,1192.25,1192.25,1192.00,1192.00,1,191,192.00
03/21/2005,06:18,1192.25,1192.25,1191.75,1192.00,41,81,122.00
03/21/2005,06:19,1192.00,1192.25,1192.00,1192.00,2,11,13.00
03/21/2005,06:20,1192.00,1192.25,1192.00,1192.25,2,47,49.00
03/21/2005,06:22,1192.00,1192.00,1192.00,1192.00,0,5,5.00
03/21/2005,06:23,1192.00,1192.00,1192.00,1192.00,0,86,86.00
03/21/2005,06:24,1191.75,1191.75,1191.00,1191.25,81,404,485.00
03/21/2005,06:25,1191.50,1191.50,1190.75,1191.00,72,178,250.00
03/21/2005,06:26,1191.25,1191.50,1191.25,1191.25,92,17,109.00
03/21/2005,06:27,1191.25,1191.25,1191.25,1191.25,0,11,11.00
03/21/2005,06:28,1191.50,1191.50,1191.25,1191.50,7,38,45.00
03/21/2005,06:29,1191.25,1191.50,1191.25,1191.25,5,2,7.00
03/21/2005,06:30,1191.25,1191.50,1191.25,1191.50,85,2,87.00
03/21/2005,06:31,1191.50,1191.75,1191.50,1191.75,4,0,4.00
03/21/2005,06:32,1191.50,1191.75,1191.50,1191.50,2,106,108.00
03/21/2005,06:33,1191.50,1191.50,1191.00,1191.00,30,157,187.00
03/21/2005,06:34,1191.00,1191.25,1191.00,1191.25,141,1,142.00
03/21/2005,06:35,1191.25,1191.25,1191.25,1191.25,1,0,1.00
03/21/2005,06:36,1191.25,1191.50,1191.25,1191.50,12,1,13.00
03/21/2005,06:37,1191.50,1191.50,1191.25,1191.25,1,108,109.00
03/21/2005,06:38,1191.50,1191.50,1191.50,1191.50,3,0,3.00
03/21/2005,06:39,1191.50,1191.50,1191.25,1191.25,1,1,2.00
03/21/2005,06:40,1191.50,1191.50,1191.25,1191.25,90,51,141.00
03/21/2005,06:41,1191.25,1191.50,1191.25,1191.50,209,1,210.00
03/21/2005,06:42,1191.50,1191.75,1191.50,1191.75,2,0,2.00
03/21/2005,06:43,1191.50,1191.50,1191.50,1191.50,0,1,1.00
03/21/2005,06:44,1191.75,1191.75,1191.50,1191.50,1,51,52.00
03/21/2005,06:45,1191.50,1191.50,1191.25,1191.25,43,23,66.00
03/21/2005,06:46,1191.50,1191.50,1191.25,1191.25,37,4,41.00
03/21/2005,06:47,1191.50,1191.50,1191.50,1191.50,29,0,29.00
03/21/2005,06:48,1191.50,1191.50,1191.50,1191.50,40,0,40.00
03/21/2005,06:49,1191.25,1191.50,1191.25,1191.50,57,6,63.00
03/21/2005,06:50,1191.50,1191.50,1191.25,1191.25,25,1,26.00
03/21/2005,06:51,1191.50,1191.50,1191.25,1191.25,3,1,4.00
03/21/2005,06:52,1191.25,1191.25,1191.25,1191.25,0,1,1.00
03/21/2005,06:54,1191.25,1191.25,1191.00,1191.00,0,136,136.00
03/21/2005,06:55,1191.25,1191.25,1191.25,1191.25,56,0,56.00
03/21/2005,06:56,1191.50,1191.50,1191.25,1191.25,11,3,14.00
03/21/2005,06:57,1191.25,1191.25,1191.25,1191.25,0,6,6.00
03/21/2005,06:58,1191.50,1191.50,1191.25,1191.25,1,1,2.00
03/21/2005,06:59,1191.50,1191.50,1191.25,1191.25,6,2,8.00
03/21/2005,07:00,1191.25,1191.25,1191.25,1191.25,0,24,24.00
03/21/2005,07:01,1191.25,1191.25,1191.00,1191.00,0,94,94.00
03/21/2005,07:02,1191.25,1191.50,1191.25,1191.50,128,0,128.00
03/21/2005,07:03,1191.50,1191.75,1191.50,1191.50,29,101,130.00
03/21/2005,07:04,1191.25,1191.50,1191.25,1191.50,5,1,6.00
03/21/2005,07:05,1191.50,1191.50,1191.50,1191.50,5,0,5.00
03/21/2005,07:06,1191.25,1191.25,1191.25,1191.25,0,90,90.00
03/21/2005,07:09,1191.25,1191.25,1191.25,1191.25,0,3,3.00
03/21/2005,07:10,1191.25,1191.25,1191.25,1191.25,0,3,3.00
03/21/2005,07:13,1191.50,1191.50,1191.50,1191.50,1,0,1.00
03/21/2005,07:14,1191.50,1191.75,1191.50,1191.75,133,0,133.00
03/21/2005,07:15,1191.50,1192.00,1191.50,1192.00,167,2,169.00
03/21/2005,07:16,1192.00,1192.25,1192.00,1192.25,121,0,121.00
03/21/2005,07:17,1192.25,1192.50,1192.25,1192.25,343,52,395.00
03/21/2005,07:18,1192.25,1192.50,1192.25,1192.25,1,34,35.00
03/21/2005,07:19,1192.25,1192.50,1192.25,1192.25,144,2,146.00
03/21/2005,07:20,1192.25,1192.50,1192.25,1192.50,1,2,3.00
03/21/2005,07:21,1192.25,1192.50,1192.25,1192.50,100,8,108.00
03/21/2005,07:22,1192.50,1192.50,1192.25,1192.25,1,171,172.00
03/21/2005,07:23,1192.00,1192.25,1192.00,1192.00,1,5,6.00
03/21/2005,07:24,1192.00,1192.00,1192.00,1192.00,0,6,6.00
03/21/2005,07:25,1192.00,1192.25,1192.00,1192.25,38,43,81.00
03/21/2005,07:26,1192.25,1192.25,1192.00,1192.00,71,1,72.00
03/21/2005,07:27,1192.00,1192.25,1192.00,1192.00,23,220,243.00
03/21/2005,07:28,1192.00,1192.25,1191.75,1192.25,22,37,59.00
03/21/2005,07:29,1192.25,1192.25,1192.00,1192.00,25,160,185.00
03/21/2005,07:30,1192.00,1192.00,1191.75,1191.75,1,152,153.00
03/21/2005,07:31,1192.00,1192.00,1191.75,1191.75,3,226,229.00
03/21/2005,07:32,1191.75,1192.00,1191.50,1191.75,6,141,147.00
03/21/2005,07:33,1191.50,1191.50,1191.50,1191.50,0,129,129.00
03/21/2005,07:34,1191.50,1191.50,1191.50,1191.50,0,28,28.00
03/21/2005,07:35,1191.75,1191.75,1191.75,1191.75,1,0,1.00
03/21/2005,07:36,1191.50,1191.75,1191.50,1191.75,8,100,108.00
03/21/2005,07:37,1191.75,1191.75,1191.75,1191.75,11,0,11.00
03/21/2005,07:38,1191.75,1191.75,1191.75,1191.75,7,0,7.00
03/21/2005,07:39,1191.75,1191.75,1191.50,1191.75,20,1,21.00
03/21/2005,07:40,1191.50,1191.50,1191.50,1191.50,0,1,1.00
03/21/2005,07:41,1191.50,1191.50,1191.50,1191.50,0,4,4.00
03/21/2005,07:42,1191.75,1191.75,1191.50,1191.50,9,2,11.00
03/21/2005,07:43,1191.75,1191.75,1191.75,1191.75,1,0,1.00
03/21/2005,07:45,1191.50,1191.75,1191.50,1191.75,10,102,112.00
03/21/2005,07:46,1191.75,1191.75,1191.50,1191.50,237,1,238.00
03/21/2005,07:47,1191.75,1191.75,1191.50,1191.75,18,45,63.00
03/21/2005,07:48,1192.00,1192.00,1191.75,1192.00,102,2,104.00
03/21/2005,07:49,1192.00,1192.00,1192.00,1192.00,100,0,100.00
03/21/2005,07:50,1192.00,1192.00,1192.00,1192.00,6,0,6.00
03/21/2005,07:51,1192.00,1192.00,1191.75,1191.75,31,125,156.00
03/21/2005,07:52,1192.00,1192.00,1191.50,1191.50,1,302,303.00
03/21/2005,07:53,1191.50,1191.75,1191.50,1191.75,2,86,88.00
03/21/2005,07:54,1191.50,1191.50,1191.50,1191.50,0,221,221.00
03/21/2005,07:55,1191.50,1191.50,1191.50,1191.50,0,14,14.00
03/21/2005,07:56,1191.25,1191.50,1191.25,1191.50,15,27,42.00
03/21/2005,07:57,1191.50,1191.50,1191.50,1191.50,2,0,2.00
03/21/2005,07:58,1191.50,1191.75,1191.00,1191.00,65,210,275.00
03/21/2005,07:59,1191.00,1191.25,1191.00,1191.25,62,1,63.00
03/21/2005,08:00,1191.50,1191.50,1191.25,1191.50,68,10,78.00
03/21/2005,08:01,1191.50,1191.50,1191.50,1191.50,31,0,31.00
03/21/2005,08:02,1191.75,1191.75,1191.25,1191.25,1,103,104.00
03/21/2005,08:03,1191.50,1191.50,1191.25,1191.25,11,141,152.00
03/21/2005,08:04,1191.25,1191.50,1191.25,1191.25,3,161,164.00
03/21/2005,08:05,1191.50,1191.50,1191.25,1191.50,188,17,205.00
03/21/2005,08:06,1191.50,1191.50,1191.25,1191.50,9,11,20.00
03/21/2005,08:07,1191.50,1191.50,1191.25,1191.50,228,14,242.00
03/21/2005,08:08,1191.75,1191.75,1191.50,1191.75,100,2,102.00
03/21/2005,08:09,1191.75,1191.75,1191.50,1191.50,76,1,77.00
03/21/2005,08:10,1191.75,1191.75,1191.75,1191.75,42,0,42.00
03/21/2005,08:11,1191.75,1191.75,1191.75,1191.75,20,0,20.00
03/21/2005,08:12,1191.75,1191.75,1191.75,1191.75,161,0,161.00
03/21/2005,08:13,1191.75,1191.75,1191.75,1191.75,156,0,156.00
03/21/2005,08:14,1191.75,1192.00,1191.75,1191.75,302,1,303.00
03/21/2005,08:15,1191.75,1192.00,1191.75,1191.75,2,3,5.00
03/21/2005,08:16,1192.00,1192.00,1191.75,1191.75,9,142,151.00
03/21/2005,08:17,1191.75,1191.75,1191.50,1191.75,38,31,69.00
03/21/2005,08:18,1191.75,1192.00,1191.75,1192.00,27,5,32.00
03/21/2005,08:19,1192.00,1192.00,1191.75,1191.75,13,31,44.00
03/21/2005,08:20,1192.00,1192.00,1191.75,1191.75,13,20,33.00
03/21/2005,08:21,1191.75,1192.25,1191.75,1192.25,876,2,878.00
03/21/2005,08:22,1192.00,1192.25,1192.00,1192.25,15,11,26.00
03/21/2005,08:23,1192.00,1192.50,1192.00,1192.50,762,84,846.00
03/21/2005,08:24,1192.50,1192.50,1192.25,1192.50,384,27,411.00
03/21/2005,08:25,1192.50,1192.75,1192.25,1192.50,169,151,320.00
03/21/2005,08:26,1192.50,1192.75,1192.50,1192.50,24,44,68.00
03/21/2005,08:27,1192.50,1192.75,1192.25,1192.50,9,96,105.00
03/21/2005,08:28,1192.25,1192.75,1192.25,1192.50,324,159,483.00
03/21/2005,08:29,1192.50,1192.75,1192.50,1192.50,46,87,133.00
03/21/2005,08:30,1192.50,1192.75,1192.25,1192.25,70,1519,1589.00
03/21/2005,08:31,1192.25,1192.75,1192.00,1192.75,2409,841,3250.00
03/21/2005,08:32,1192.75,1192.75,1192.00,1192.25,632,1268,1900.00
03/21/2005,08:33,1192.25,1192.50,1192.25,1192.25,50,382,432.00
03/21/2005,08:34,1192.25,1192.25,1191.75,1192.00,1159,1345,2504.00
03/21/2005,08:35,1191.75,1192.25,1191.75,1192.25,845,712,1557.00
03/21/2005,08:36,1192.00,1192.50,1191.75,1192.25,1222,792,2014.00
03/21/2005,08:37,1192.25,1192.50,1192.00,1192.50,1417,176,1593.00
03/21/2005,08:38,1192.50,1192.75,1192.25,1192.50,1121,206,1327.00
03/21/2005,08:39,1192.75,1192.75,1192.00,1192.00,562,2217,2779.00
03/21/2005,08:40,1192.00,1192.50,1191.75,1192.00,474,368,842.00
03/21/2005,08:41,1192.00,1192.25,1191.75,1192.00,232,1545,1777.00
03/21/2005,08:42,1191.75,1192.75,1191.75,1192.50,1683,634,2317.00
03/21/2005,08:43,1192.25,1192.75,1192.00,1192.25,547,950,1497.00
03/21/2005,08:44,1192.25,1192.75,1192.00,1192.75,875,333,1208.00
03/21/2005,08:45,1192.75,1192.75,1191.75,1191.75,182,1636,1818.00
03/21/2005,08:46,1191.75,1192.00,1191.25,1191.25,918,1479,2397.00
03/21/2005,08:47,1191.50,1191.50,1191.25,1191.25,791,1369,2160.00
03/21/2005,08:48,1191.25,1191.75,1191.00,1191.00,1166,1819,2985.00
03/21/2005,08:49,1191.00,1191.50,1191.00,1191.25,1480,504,1984.00
03/21/2005,08:50,1191.50,1191.50,1190.75,1191.25,1232,1212,2444.00
03/21/2005,08:51,1191.25,1191.25,1190.75,1190.75,145,1147,1292.00
03/21/2005,08:52,1190.75,1191.50,1190.75,1191.25,1768,329,2097.00
03/21/2005,08:53,1191.25,1191.50,1191.25,1191.50,571,764,1335.00
03/21/2005,08:54,1191.50,1191.50,1191.00,1191.00,276,749,1025.00
03/21/2005,08:55,1191.25,1191.50,1191.00,1191.25,964,100,1064.00
03/21/2005,08:56,1191.50,1191.75,1191.25,1191.25,380,256,636.00
03/21/2005,08:57,1191.50,1191.50,1191.25,1191.50,83,156,239.00
03/21/2005,08:58,1191.50,1191.75,1191.50,1191.75,320,54,374.00
03/21/2005,08:59,1191.75,1192.00,1191.75,1191.75,2019,568,2587.00
03/21/2005,09:00,1191.75,1192.00,1191.75,1191.75,663,363,1026.00
03/21/2005,09:01,1191.75,1192.00,1191.50,1191.75,323,236,559.00
03/21/2005,09:02,1191.50,1191.75,1191.25,1191.50,453,1041,1494.00
03/21/2005,09:03,1191.50,1191.50,1191.00,1191.25,347,1342,1689.00
03/21/2005,09:04,1191.00,1191.25,1190.50,1190.75,595,2353,2948.00
03/21/2005,09:05,1190.75,1191.00,1190.50,1191.00,763,670,1433.00
03/21/2005,09:06,1190.75,1191.00,1190.00,1190.00,454,3119,3573.00
03/21/2005,09:07,1190.25,1190.50,1189.75,1190.00,1336,1945,3281.00
03/21/2005,09:08,1189.75,1190.00,1189.50,1189.50,719,2633,3352.00
03/21/2005,09:09,1189.75,1190.00,1189.25,1189.75,1702,1397,3099.00
03/21/2005,09:10,1189.50,1190.00,1189.25,1190.00,1362,812,2174.00
03/21/2005,09:11,1189.75,1190.25,1189.75,1190.00,956,176,1132.00
03/21/2005,09:12,1190.00,1190.25,1190.00,1190.25,286,88,374.00
03/21/2005,09:13,1190.25,1190.25,1190.00,1190.25,252,74,326.00
03/21/2005,09:14,1190.25,1190.25,1189.25,1189.25,102,2135,2237.00
03/21/2005,09:15,1189.50,1189.50,1188.75,1189.00,987,3345,4332.00
03/21/2005,09:16,1189.00,1189.25,1188.75,1188.75,505,912,1417.00
03/21/2005,09:17,1189.00,1189.25,1188.75,1189.00,648,971,1619.00
03/21/2005,09:18,1189.00,1189.50,1189.00,1189.00,1109,712,1821.00
03/21/2005,09:19,1189.25,1189.50,1189.00,1189.50,837,307,1144.00
03/21/2005,09:20,1189.25,1189.50,1189.00,1189.00,421,1431,1852.00
03/21/2005,09:21,1188.75,1189.25,1188.75,1189.00,453,66,519.00
03/21/2005,09:22,1189.00,1189.50,1189.00,1189.25,370,72,442.00
03/21/2005,09:23,1189.25,1189.50,1188.75,1189.00,239,849,1088.00
03/21/2005,09:24,1188.75,1189.00,1188.00,1188.00,1213,5570,6783.00
03/21/2005,09:25,1188.00,1188.50,1188.00,1188.25,704,1310,2014.00
03/21/2005,09:26,1188.00,1188.50,1187.75,1188.25,1097,3325,4422.00
03/21/2005,09:27,1188.25,1188.25,1187.25,1188.00,1050,1946,2996.00
03/21/2005,09:28,1188.00,1188.25,1187.75,1188.25,688,147,835.00
03/21/2005,09:29,1188.25,1188.75,1188.00,1188.25,1776,1128,2904.00
03/21/2005,09:30,1188.00,1188.25,1187.75,1187.75,581,1249,1830.00
03/21/2005,09:31,1187.75,1188.00,1187.50,1188.00,844,924,1768.00
03/21/2005,09:32,1187.75,1188.00,1187.50,1187.75,885,780,1665.00
03/21/2005,09:33,1187.75,1188.00,1185.75,1186.25,1341,9134,10475.00
03/21/2005,09:34,1186.25,1186.25,1184.75,1185.00,3876,8885,12761.00
03/21/2005,09:35,1185.25,1185.25,1183.50,1184.00,2919,7690,10609.00
03/21/2005,09:36,1184.00,1184.50,1183.75,1184.25,2888,2292,5180.00
03/21/2005,09:37,1184.00,1184.75,1184.00,1184.75,1760,466,2226.00
03/21/2005,09:38,1184.75,1185.00,1184.50,1184.75,823,1184,2007.00
03/21/2005,09:39,1184.75,1185.25,1184.75,1185.00,1998,595,2593.00
03/21/2005,09:40,1185.00,1185.25,1184.75,1184.75,1149,874,2023.00
03/21/2005,09:41,1184.75,1185.50,1184.75,1185.50,1759,579,2338.00
03/21/2005,09:42,1185.25,1185.50,1184.75,1185.00,215,1327,1542.00
03/21/2005,09:43,1185.00,1185.00,1184.50,1184.75,677,1125,1802.00
03/21/2005,09:44,1184.75,1185.25,1184.50,1185.00,1040,613,1653.00
03/21/2005,09:45,1185.25,1185.25,1184.75,1184.75,228,1847,2075.00
03/21/2005,09:46,1184.75,1185.25,1184.50,1185.00,1077,885,1962.00
03/21/2005,09:47,1184.75,1185.00,1184.50,1184.75,291,919,1210.00
03/21/2005,09:48,1184.75,1185.00,1184.75,1184.75,162,517,679.00
03/21/2005,09:49,1184.75,1185.25,1184.50,1185.00,975,640,1615.00
03/21/2005,09:50,1185.00,1185.25,1184.50,1185.00,863,835,1698.00
03/21/2005,09:51,1185.00,1185.25,1184.75,1184.75,70,537,607.00
03/21/2005,09:52,1184.75,1185.00,1184.25,1184.50,367,2552,2919.00
03/21/2005,09:53,1184.50,1184.75,1184.25,1184.25,927,624,1551.00
03/21/2005,09:54,1184.25,1184.50,1184.00,1184.50,1198,724,1922.00
03/21/2005,09:55,1184.50,1185.00,1184.25,1184.75,1420,279,1699.00
03/21/2005,09:56,1184.75,1185.00,1184.50,1184.75,448,403,851.00
03/21/2005,09:57,1184.50,1185.25,1184.50,1185.00,2519,81,2600.00
03/21/2005,09:58,1185.00,1185.25,1185.00,1185.00,1319,654,1973.00
03/21/2005,09:59,1185.00,1185.25,1184.75,1185.25,687,256,943.00
03/21/2005,10:00,1185.25,1185.25,1185.00,1185.25,1346,107,1453.00
03/21/2005,10:01,1185.25,1185.50,1185.00,1185.50,863,621,1484.00
03/21/2005,10:02,1185.25,1185.75,1185.25,1185.75,1610,680,2290.00
03/21/2005,10:03,1185.50,1186.00,1185.50,1185.75,1178,812,1990.00
03/21/2005,10:04,1185.50,1185.75,1185.25,1185.50,1275,1211,2486.00
03/21/2005,10:05,1185.50,1186.00,1185.25,1185.50,840,772,1612.00
03/21/2005,10:06,1185.50,1185.50,1184.75,1185.00,264,3110,3374.00
03/21/2005,10:07,1184.75,1185.75,1184.75,1185.50,2113,445,2558.00
03/21/2005,10:08,1185.75,1185.75,1185.00,1185.00,230,1041,1271.00
03/21/2005,10:09,1185.25,1185.25,1184.75,1185.00,290,555,845.00
03/21/2005,10:10,1185.00,1185.25,1184.50,1184.75,104,2037,2141.00
03/21/2005,10:11,1184.50,1184.75,1184.00,1184.00,630,2262,2892.00
03/21/2005,10:12,1184.00,1184.25,1182.75,1183.00,1397,6166,7563.00
03/21/2005,10:13,1183.00,1183.25,1182.50,1183.00,5159,5126,10285.00
03/21/2005,10:14,1183.25,1183.25,1182.75,1182.75,655,1415,2070.00
03/21/2005,10:15,1183.00,1183.25,1182.50,1183.00,1114,1223,2337.00
03/21/2005,10:16,1183.25,1183.50,1182.75,1183.50,2152,476,2628.00
03/21/2005,10:17,1183.25,1183.50,1183.25,1183.50,311,114,425.00
03/21/2005,10:18,1183.50,1183.50,1183.00,1183.00,596,661,1257.00
03/21/2005,10:19,1183.25,1183.25,1183.00,1183.25,191,47,238.00
03/21/2005,10:20,1183.25,1184.00,1183.00,1184.00,2524,498,3022.00
03/21/2005,10:21,1184.00,1184.50,1184.00,1184.50,3034,308,3342.00
03/21/2005,10:22,1184.50,1184.50,1184.00,1184.00,457,878,1335.00
03/21/2005,10:23,1184.00,1184.25,1184.00,1184.25,48,47,95.00
03/21/2005,10:24,1184.25,1184.50,1184.00,1184.25,571,537,1108.00
03/21/2005,10:25,1184.00,1184.75,1184.00,1184.75,859,104,963.00
03/21/2005,10:26,1184.75,1184.75,1184.25,1184.50,992,628,1620.00
03/21/2005,10:27,1184.75,1184.75,1184.50,1184.50,299,215,514.00
03/21/2005,10:28,1184.75,1184.75,1184.00,1184.50,477,1129,1606.00
03/21/2005,10:29,1184.25,1184.50,1184.00,1184.25,579,583,1162.00
03/21/2005,10:30,1184.00,1184.25,1183.75,1183.75,772,707,1479.00
03/21/2005,10:31,1183.75,1184.00,1183.50,1183.75,255,954,1209.00
03/21/2005,10:32,1183.75,1184.25,1183.50,1184.25,810,67,877.00
03/21/2005,10:33,1184.00,1184.50,1184.00,1184.00,603,882,1485.00
03/21/2005,10:34,1184.00,1184.25,1183.75,1184.00,123,424,547.00
03/21/2005,10:35,1184.25,1184.75,1184.00,1184.75,1046,195,1241.00
03/21/2005,10:36,1184.75,1184.75,1184.00,1184.25,277,948,1225.00
03/21/2005,10:37,1184.25,1184.75,1184.00,1184.25,768,981,1749.00
03/21/2005,10:38,1184.25,1184.50,1184.00,1184.50,247,205,452.00
03/21/2005,10:39,1184.25,1185.50,1184.25,1185.50,4473,895,5368.00
03/21/2005,10:40,1185.50,1185.50,1185.00,1185.25,299,1138,1437.00
03/21/2005,10:41,1185.00,1185.50,1185.00,1185.25,825,309,1134.00
03/21/2005,10:42,1185.25,1186.00,1185.25,1185.75,2444,797,3241.00
03/21/2005,10:43,1185.75,1186.50,1185.75,1186.00,2027,1757,3784.00
03/21/2005,10:44,1186.00,1186.25,1185.50,1185.50,633,1973,2606.00
03/21/2005,10:45,1185.50,1186.00,1185.50,1185.50,681,659,1340.00
03/21/2005,10:46,1185.50,1186.00,1185.50,1185.50,310,560,870.00
03/21/2005,10:47,1185.50,1186.00,1185.50,1185.75,898,220,1118.00
03/21/2005,10:48,1186.00,1186.00,1185.50,1185.75,259,621,880.00
03/21/2005,10:49,1185.75,1186.00,1185.50,1186.00,175,198,373.00
03/21/2005,10:50,1185.75,1186.00,1185.50,1185.75,138,328,466.00
03/21/2005,10:51,1185.75,1186.00,1185.50,1185.75,481,583,1064.00
03/21/2005,10:52,1185.75,1186.00,1185.50,1185.75,371,147,518.00
03/21/2005,10:53,1185.75,1186.00,1185.75,1186.00,358,359,717.00
03/21/2005,10:54,1186.00,1186.25,1185.75,1186.00,995,136,1131.00
03/21/2005,10:55,1186.00,1186.25,1185.75,1185.75,760,939,1699.00
03/21/2005,10:56,1186.00,1186.00,1185.50,1185.50,151,581,732.00
03/21/2005,10:57,1185.50,1185.75,1185.00,1185.50,1671,1279,2950.00
03/21/2005,10:58,1185.75,1185.75,1185.25,1185.50,394,881,1275.00
03/21/2005,10:59,1185.75,1185.75,1185.50,1185.75,46,41,87.00
03/21/2005,11:00,1185.75,1186.25,1185.50,1186.00,1057,92,1149.00
03/21/2005,11:01,1186.25,1186.25,1185.75,1186.00,321,455,776.00
03/21/2005,11:02,1186.25,1186.50,1185.75,1186.50,1498,578,2076.00
03/21/2005,11:03,1186.25,1187.75,1186.25,1187.25,7766,2150,9916.00
03/21/2005,11:04,1187.25,1187.75,1187.25,1187.50,1372,835,2207.00
03/21/2005,11:05,1187.25,1187.75,1187.25,1187.50,970,481,1451.00
03/21/2005,11:06,1187.75,1188.00,1187.25,1187.75,1762,908,2670.00
03/21/2005,11:07,1187.50,1187.75,1187.25,1187.50,915,844,1759.00
03/21/2005,11:08,1187.50,1187.75,1187.00,1187.25,713,1019,1732.00
03/21/2005,11:09,1187.25,1187.50,1187.25,1187.25,155,596,751.00
03/21/2005,11:10,1187.50,1188.00,1187.25,1188.00,1309,53,1362.00
03/21/2005,11:11,1188.00,1188.00,1187.50,1188.00,1997,261,2258.00
03/21/2005,11:12,1188.00,1189.00,1187.75,1188.75,4104,1318,5422.00
03/21/2005,11:13,1188.75,1189.50,1188.50,1189.50,3551,2521,6072.00
03/21/2005,11:14,1189.25,1189.50,1188.50,1188.50,994,2385,3379.00
03/21/2005,11:15,1188.50,1189.25,1188.50,1189.00,1090,373,1463.00
03/21/2005,11:16,1189.00,1189.25,1188.50,1188.50,303,1003,1306.00
03/21/2005,11:17,1188.50,1189.25,1188.50,1188.75,992,821,1813.00
03/21/2005,11:18,1189.00,1189.50,1188.75,1189.50,1894,129,2023.00
03/21/2005,11:19,1189.25,1190.50,1189.25,1190.25,4969,2439,7408.00
03/21/2005,11:20,1190.00,1190.25,1189.50,1189.75,1260,991,2251.00
03/21/2005,11:21,1190.00,1190.00,1189.50,1189.75,107,465,572.00
03/21/2005,11:22,1189.50,1189.75,1188.75,1189.50,1548,2247,3795.00
03/21/2005,11:23,1189.25,1189.50,1189.00,1189.50,278,456,734.00
03/21/2005,11:24,1189.25,1189.75,1189.25,1189.50,494,394,888.00
03/21/2005,11:25,1189.50,1189.50,1189.25,1189.25,451,592,1043.00
03/21/2005,11:26,1189.50,1189.50,1189.25,1189.50,493,41,534.00
03/21/2005,11:27,1189.50,1189.75,1189.25,1189.50,429,43,472.00
03/21/2005,11:28,1189.75,1189.75,1189.50,1189.50,27,95,122.00
03/21/2005,11:29,1189.50,1189.75,1189.25,1189.50,8,746,754.00
03/21/2005,11:30,1189.25,1189.50,1189.00,1189.25,26,474,500.00
03/21/2005,11:31,1189.25,1189.50,1188.75,1188.75,46,1542,1588.00
03/21/2005,11:32,1188.75,1189.00,1188.50,1188.50,267,1126,1393.00
03/21/2005,11:33,1188.50,1188.75,1188.00,1188.50,887,1032,1919.00
03/21/2005,11:34,1188.50,1188.75,1188.25,1188.25,43,190,233.00
03/21/2005,11:35,1188.25,1188.75,1188.00,1188.50,680,562,1242.00
03/21/2005,11:36,1188.50,1188.75,1188.25,1188.50,211,217,428.00
03/21/2005,11:37,1188.50,1188.75,1188.50,1188.50,144,456,600.00
03/21/2005,11:38,1188.75,1189.00,1188.50,1189.00,635,56,691.00
03/21/2005,11:39,1189.00,1189.25,1188.75,1189.00,440,150,590.00
03/21/2005,11:40,1189.00,1189.25,1188.75,1189.00,287,432,719.00
03/21/2005,11:41,1188.75,1189.00,1188.75,1188.75,29,398,427.00
03/21/2005,11:42,1189.00,1189.00,1188.50,1188.75,10,134,144.00
03/21/2005,11:43,1188.75,1188.75,1188.50,1188.75,239,59,298.00
03/21/2005,11:44,1188.75,1188.75,1188.50,1188.75,417,35,452.00
03/21/2005,11:45,1188.50,1188.75,1188.50,1188.50,13,28,41.00
03/21/2005,11:46,1188.75,1188.75,1188.50,1188.50,29,59,88.00
03/21/2005,11:47,1188.75,1188.75,1188.50,1188.50,74,380,454.00
03/21/2005,11:48,1188.75,1188.75,1188.50,1188.75,102,5,107.00
03/21/2005,11:49,1188.75,1189.25,1188.50,1189.25,582,159,741.00
03/21/2005,11:50,1189.25,1189.75,1189.00,1189.50,735,262,997.00
03/21/2005,11:51,1189.25,1189.75,1189.25,1189.25,432,161,593.00
03/21/2005,11:52,1189.25,1189.25,1188.50,1188.50,29,1485,1514.00
03/21/2005,11:53,1188.50,1188.75,1188.50,1188.50,217,109,326.00
03/21/2005,11:54,1188.50,1188.75,1188.25,1188.50,77,272,349.00
03/21/2005,11:55,1188.50,1188.50,1188.25,1188.25,45,96,141.00
03/21/2005,11:56,1188.25,1188.50,1188.25,1188.25,12,100,112.00
03/21/2005,11:57,1188.50,1188.75,1188.25,1188.50,264,406,670.00
03/21/2005,11:58,1188.25,1188.50,1188.25,1188.50,30,32,62.00
03/21/2005,11:59,1188.25,1188.50,1188.00,1188.00,46,451,497.00
03/21/2005,12:00,1188.25,1188.25,1188.00,1188.25,14,149,163.00
03/21/2005,12:01,1188.25,1188.50,1188.00,1188.00,324,282,606.00
03/21/2005,12:02,1188.25,1188.25,1187.50,1187.75,97,1426,1523.00
03/21/2005,12:03,1187.50,1187.75,1187.25,1187.25,643,629,1272.00
03/21/2005,12:04,1187.50,1187.50,1187.25,1187.50,39,577,616.00
03/21/2005,12:05,1187.25,1187.50,1187.00,1187.50,811,909,1720.00
03/21/2005,12:06,1187.50,1187.75,1187.25,1187.50,534,232,766.00
03/21/2005,12:07,1187.50,1187.75,1187.25,1187.50,235,196,431.00
03/21/2005,12:08,1187.50,1187.75,1187.25,1187.75,254,89,343.00
03/21/2005,12:09,1187.75,1188.50,1187.50,1188.50,1429,37,1466.00
03/21/2005,12:10,1188.50,1189.00,1188.25,1188.75,1572,1007,2579.00
03/21/2005,12:11,1188.75,1188.75,1188.00,1188.25,185,829,1014.00
03/21/2005,12:12,1188.25,1188.50,1188.00,1188.00,334,419,753.00
03/21/2005,12:13,1188.00,1188.25,1188.00,1188.25,80,23,103.00
03/21/2005,12:14,1188.25,1188.50,1188.00,1188.00,283,440,723.00
03/21/2005,12:15,1188.00,1188.25,1188.00,1188.25,17,38,55.00
03/21/2005,12:16,1188.00,1188.75,1188.00,1188.25,950,120,1070.00
03/21/2005,12:17,1188.50,1188.75,1188.25,1188.50,457,48,505.00
03/21/2005,12:18,1188.50,1188.75,1188.25,1188.50,315,240,555.00
03/21/2005,12:19,1188.50,1189.00,1188.25,1188.50,1299,663,1962.00
03/21/2005,12:20,1188.50,1188.50,1187.75,1188.00,284,1218,1502.00
03/21/2005,12:21,1188.00,1188.25,1187.75,1188.00,349,730,1079.00
03/21/2005,12:22,1188.00,1188.25,1188.00,1188.00,28,410,438.00
03/21/2005,12:23,1187.75,1188.00,1187.00,1187.25,78,2241,2319.00
03/21/2005,12:24,1187.00,1187.50,1187.00,1187.25,411,114,525.00
03/21/2005,12:25,1187.25,1187.75,1187.25,1187.75,275,466,741.00
03/21/2005,12:26,1187.50,1187.75,1187.50,1187.75,476,57,533.00
03/21/2005,12:27,1187.75,1188.00,1187.25,1187.25,661,982,1643.00
03/21/2005,12:28,1187.25,1187.50,1187.00,1187.25,86,811,897.00
03/21/2005,12:29,1187.00,1187.25,1186.75,1187.00,758,1230,1988.00
03/21/2005,12:30,1187.00,1187.50,1187.00,1187.25,732,249,981.00
03/21/2005,12:31,1187.25,1187.75,1186.75,1187.75,934,1110,2044.00
03/21/2005,12:32,1187.75,1188.25,1187.50,1188.00,970,549,1519.00
03/21/2005,12:33,1187.75,1188.00,1187.50,1187.75,52,356,408.00
03/21/2005,12:34,1187.50,1187.75,1187.50,1187.50,20,40,60.00
03/21/2005,12:35,1187.50,1188.00,1187.50,1187.75,241,12,253.00
03/21/2005,12:36,1188.00,1188.00,1187.75,1187.75,56,34,90.00
03/21/2005,12:37,1187.75,1187.75,1187.50,1187.50,80,161,241.00
03/21/2005,12:38,1187.50,1188.00,1187.50,1188.00,221,17,238.00
03/21/2005,12:39,1188.00,1188.50,1187.75,1188.25,976,40,1016.00
03/21/2005,12:40,1188.50,1188.75,1188.25,1188.75,1326,905,2231.00
03/21/2005,12:41,1188.50,1188.75,1188.50,1188.50,138,221,359.00
03/21/2005,12:42,1188.50,1189.00,1188.50,1189.00,515,39,554.00
03/21/2005,12:43,1189.00,1189.00,1188.50,1188.75,191,269,460.00
03/21/2005,12:44,1188.50,1188.75,1188.50,1188.75,47,166,213.00
03/21/2005,12:45,1188.75,1188.75,1188.50,1188.75,34,50,84.00
03/21/2005,12:46,1188.50,1188.75,1188.50,1188.50,2,27,29.00
03/21/2005,12:47,1188.50,1188.75,1188.50,1188.75,43,20,63.00
03/21/2005,12:48,1188.50,1189.00,1188.50,1188.75,1372,219,1591.00
03/21/2005,12:49,1189.00,1189.50,1188.50,1189.00,770,822,1592.00
03/21/2005,12:50,1189.25,1189.25,1188.25,1188.50,16,1244,1260.00
03/21/2005,12:51,1188.50,1188.50,1188.25,1188.25,43,218,261.00
03/21/2005,12:52,1188.25,1188.75,1188.25,1188.50,500,80,580.00
03/21/2005,12:53,1188.50,1188.50,1188.25,1188.25,5,715,720.00
03/21/2005,12:54,1188.25,1188.50,1188.25,1188.25,270,32,302.00
03/21/2005,12:55,1188.50,1188.75,1188.25,1188.75,168,30,198.00
03/21/2005,12:56,1188.50,1188.75,1188.50,1188.50,10,102,112.00
03/21/2005,12:57,1188.75,1188.75,1188.50,1188.75,30,11,41.00
03/21/2005,12:58,1188.50,1188.75,1188.25,1188.25,133,452,585.00
03/21/2005,12:59,1188.25,1188.50,1188.25,1188.25,571,243,814.00
03/21/2005,13:00,1188.25,1188.50,1188.00,1188.25,18,582,600.00
03/21/2005,13:01,1188.25,1188.25,1187.50,1187.75,146,1579,1725.00
03/21/2005,13:02,1187.50,1188.00,1187.50,1187.75,406,172,578.00
03/21/2005,13:03,1188.00,1188.00,1187.25,1187.25,26,1099,1125.00
03/21/2005,13:04,1187.50,1187.75,1187.25,1187.50,442,348,790.00
03/21/2005,13:05,1187.50,1187.75,1187.25,1187.25,42,965,1007.00
03/21/2005,13:06,1187.25,1187.50,1187.00,1187.00,388,911,1299.00
03/21/2005,13:07,1187.00,1187.50,1187.00,1187.50,590,502,1092.00
03/21/2005,13:08,1187.50,1187.75,1187.50,1187.50,375,466,841.00
03/21/2005,13:09,1187.50,1187.75,1187.25,1187.50,131,92,223.00
03/21/2005,13:10,1187.50,1187.75,1187.50,1187.75,37,29,66.00
03/21/2005,13:11,1187.75,1187.75,1187.50,1187.75,234,81,315.00
03/21/2005,13:12,1187.50,1188.00,1187.50,1187.75,251,16,267.00
03/21/2005,13:13,1187.75,1187.75,1187.25,1187.25,153,512,665.00
03/21/2005,13:14,1187.50,1187.50,1186.25,1186.25,568,4008,4576.00
03/21/2005,13:15,1186.25,1186.50,1186.00,1186.50,833,879,1712.00
03/21/2005,13:16,1186.25,1186.50,1186.00,1186.25,697,1401,2098.00
03/21/2005,13:17,1186.25,1186.50,1186.25,1186.50,330,23,353.00
03/21/2005,13:18,1186.50,1186.75,1186.50,1186.50,591,381,972.00
03/21/2005,13:19,1186.50,1186.75,1186.50,1186.50,252,145,397.00
03/21/2005,13:20,1186.75,1187.25,1186.75,1187.25,1280,130,1410.00
03/21/2005,13:21,1187.25,1187.25,1186.75,1187.00,458,574,1032.00
03/21/2005,13:22,1187.00,1187.25,1186.75,1187.00,72,345,417.00
03/21/2005,13:23,1187.00,1187.00,1186.50,1186.50,41,368,409.00
03/21/2005,13:24,1186.75,1186.75,1185.50,1185.75,777,3634,4411.00
03/21/2005,13:25,1185.75,1186.50,1185.50,1186.25,1023,1096,2119.00
03/21/2005,13:26,1186.25,1187.50,1186.25,1187.50,2742,950,3692.00
03/21/2005,13:27,1187.50,1187.50,1187.00,1187.00,372,464,836.00
03/21/2005,13:28,1187.25,1187.50,1186.25,1186.50,502,2333,2835.00
03/21/2005,13:29,1186.50,1186.75,1186.50,1186.50,180,40,220.00
03/21/2005,13:30,1186.50,1186.75,1186.50,1186.75,91,40,131.00
03/21/2005,13:31,1186.50,1187.00,1186.50,1187.00,656,90,746.00
03/21/2005,13:32,1187.00,1187.75,1187.00,1187.75,1414,126,1540.00
03/21/2005,13:33,1187.50,1187.75,1187.25,1187.50,505,279,784.00
03/21/2005,13:34,1187.25,1187.50,1187.25,1187.50,199,36,235.00
03/21/2005,13:35,1187.50,1188.50,1187.50,1188.25,3721,1313,5034.00
03/21/2005,13:36,1188.00,1188.50,1188.00,1188.50,449,103,552.00
03/21/2005,13:37,1188.50,1189.00,1188.50,1188.75,1968,571,2539.00
03/21/2005,13:38,1188.75,1189.00,1188.50,1188.50,184,373,557.00
03/21/2005,13:39,1188.50,1188.75,1188.25,1188.25,133,304,437.00
03/21/2005,13:40,1188.25,1189.00,1188.25,1188.75,931,182,1113.00
03/21/2005,13:41,1188.50,1189.75,1188.50,1189.75,2340,199,2539.00
03/21/2005,13:42,1189.75,1189.75,1189.25,1189.25,1328,762,2090.00
03/21/2005,13:43,1189.50,1189.50,1188.50,1189.00,567,1727,2294.00
03/21/2005,13:44,1188.75,1189.00,1188.50,1188.75,444,481,925.00
03/21/2005,13:45,1189.00,1189.00,1188.75,1188.75,18,115,133.00
03/21/2005,13:46,1188.75,1189.00,1188.50,1188.50,286,429,715.00
03/21/2005,13:47,1188.50,1188.75,1188.25,1188.50,613,1173,1786.00
03/21/2005,13:48,1188.50,1188.75,1188.50,1188.50,3,114,117.00
03/21/2005,13:49,1188.50,1188.75,1188.00,1188.00,33,626,659.00
03/21/2005,13:50,1188.00,1188.50,1188.00,1188.50,346,69,415.00
03/21/2005,13:51,1188.25,1188.75,1188.00,1188.25,466,562,1028.00
03/21/2005,13:52,1188.25,1188.25,1188.00,1188.25,230,32,262.00
03/21/2005,13:53,1188.25,1188.25,1188.00,1188.00,45,98,143.00
03/21/2005,13:54,1188.25,1188.50,1188.00,1188.50,310,54,364.00
03/21/2005,13:55,1188.50,1188.50,1187.50,1187.75,439,1927,2366.00
03/21/2005,13:56,1188.00,1188.00,1187.50,1188.00,190,878,1068.00
03/21/2005,13:57,1187.75,1188.00,1187.50,1187.50,68,411,479.00
03/21/2005,13:58,1187.75,1188.50,1187.75,1188.50,1184,211,1395.00
03/21/2005,13:59,1188.50,1188.50,1188.25,1188.25,51,400,451.00
03/21/2005,14:00,1188.25,1189.00,1188.25,1189.00,1665,32,1697.00
03/21/2005,14:01,1189.00,1189.25,1188.50,1188.50,262,930,1192.00
03/21/2005,14:02,1188.50,1189.25,1188.50,1189.00,1155,203,1358.00
03/21/2005,14:03,1189.00,1189.50,1189.00,1189.25,579,490,1069.00
03/21/2005,14:04,1189.00,1189.50,1189.00,1189.50,455,182,637.00
03/21/2005,14:05,1189.50,1189.75,1189.25,1189.50,1019,458,1477.00
03/21/2005,14:06,1189.75,1190.00,1189.00,1189.00,1228,1520,2748.00
03/21/2005,14:07,1189.00,1189.50,1188.75,1189.25,599,308,907.00
03/21/2005,14:08,1189.25,1189.25,1188.75,1189.00,902,267,1169.00
03/21/2005,14:09,1189.00,1189.25,1189.00,1189.00,370,25,395.00
03/21/2005,14:10,1189.25,1189.75,1189.00,1189.00,774,758,1532.00
03/21/2005,14:11,1189.25,1189.25,1188.75,1188.75,298,619,917.00
03/21/2005,14:12,1189.00,1189.00,1188.75,1188.75,79,124,203.00
03/21/2005,14:13,1188.75,1189.00,1188.25,1188.25,418,1320,1738.00
03/21/2005,14:14,1188.50,1188.50,1188.25,1188.50,206,307,513.00
03/21/2005,14:15,1188.50,1189.00,1188.25,1188.75,802,22,824.00
03/21/2005,14:16,1188.75,1189.00,1188.75,1189.00,131,146,277.00
03/21/2005,14:17,1188.75,1189.50,1188.75,1189.25,1025,245,1270.00
03/21/2005,14:18,1189.25,1189.25,1189.00,1189.25,278,73,351.00
03/21/2005,14:19,1189.00,1189.25,1189.00,1189.00,15,99,114.00
03/21/2005,14:20,1189.00,1189.25,1189.00,1189.25,130,117,247.00
03/21/2005,14:21,1189.25,1189.25,1189.00,1189.25,93,33,126.00
03/21/2005,14:22,1189.25,1189.25,1189.00,1189.25,112,61,173.00
03/21/2005,14:23,1189.25,1190.50,1189.25,1190.00,4471,812,5283.00
03/21/2005,14:24,1190.25,1190.50,1190.00,1190.25,886,1567,2453.00
03/21/2005,14:25,1190.00,1191.25,1190.00,1191.00,4579,1360,5939.00
03/21/2005,14:26,1191.00,1191.00,1190.00,1190.25,1349,1760,3109.00
03/21/2005,14:27,1190.25,1190.50,1190.00,1190.00,66,841,907.00
03/21/2005,14:28,1190.00,1190.50,1190.00,1190.25,368,499,867.00
03/21/2005,14:29,1190.50,1191.25,1190.50,1191.00,2713,2131,4844.00
03/21/2005,14:30,1190.75,1190.75,1190.50,1190.50,833,125,958.00
03/21/2005,14:31,1190.50,1190.75,1190.50,1190.50,51,286,337.00
03/21/2005,14:32,1190.50,1190.75,1189.75,1190.00,161,2224,2385.00
03/21/2005,14:33,1189.75,1190.00,1189.00,1189.50,1180,2163,3343.00
03/21/2005,14:34,1189.50,1189.75,1189.50,1189.75,95,21,116.00
03/21/2005,14:35,1189.75,1190.25,1189.50,1189.75,963,416,1379.00
03/21/2005,14:36,1190.00,1190.50,1189.75,1189.75,685,792,1477.00
03/21/2005,14:37,1189.75,1190.00,1189.50,1189.75,340,192,532.00
03/21/2005,14:38,1189.50,1190.00,1189.50,1189.75,253,103,356.00
03/21/2005,14:39,1189.75,1190.00,1189.75,1190.00,72,48,120.00
03/21/2005,14:40,1190.00,1190.00,1189.75,1190.00,77,215,292.00
03/21/2005,14:41,1189.75,1190.00,1189.50,1189.75,1105,639,1744.00
03/21/2005,14:42,1189.75,1189.75,1188.75,1188.75,167,2242,2409.00
03/21/2005,14:43,1188.75,1189.00,1188.25,1188.50,789,1987,2776.00
03/21/2005,14:44,1188.50,1188.75,1188.25,1188.25,124,942,1066.00
03/21/2005,14:45,1188.25,1188.50,1187.75,1188.25,1148,1946,3094.00
03/21/2005,14:46,1188.50,1188.50,1187.75,1188.00,406,1956,2362.00
03/21/2005,14:47,1188.00,1188.50,1188.00,1188.50,659,224,883.00
03/21/2005,14:48,1188.50,1188.75,1188.25,1188.50,1030,753,1783.00
03/21/2005,14:49,1188.50,1188.75,1188.50,1188.50,139,32,171.00
03/21/2005,14:50,1188.75,1189.00,1188.75,1189.00,923,45,968.00
03/21/2005,14:51,1189.00,1189.00,1188.50,1188.75,344,384,728.00
03/21/2005,14:52,1189.00,1189.00,1188.50,1188.75,252,419,671.00
03/21/2005,14:53,1188.50,1189.00,1188.50,1188.50,223,314,537.00
03/21/2005,14:54,1188.75,1188.75,1188.25,1188.50,108,488,596.00
03/21/2005,14:55,1188.25,1188.50,1187.75,1188.00,551,1078,1629.00
03/21/2005,14:56,1188.00,1188.25,1187.75,1188.00,220,1850,2070.00
03/21/2005,14:57,1187.75,1188.00,1187.75,1187.75,148,680,828.00
03/21/2005,14:58,1187.75,1188.00,1187.50,1188.00,901,859,1760.00
03/21/2005,14:59,1188.00,1188.25,1187.75,1188.00,1034,1239,2273.00
03/21/2005,15:00,1187.75,1188.00,1187.50,1187.50,880,2181,3061.00
03/21/2005,15:01,1187.50,1187.75,1186.75,1187.00,4028,4120,8148.00
03/21/2005,15:02,1187.25,1187.25,1186.50,1186.50,939,2266,3205.00
03/21/2005,15:03,1186.75,1186.75,1186.00,1186.50,2662,2025,4687.00
03/21/2005,15:04,1186.50,1187.00,1186.25,1186.75,1316,689,2005.00
03/21/2005,15:05,1187.00,1187.00,1186.50,1186.75,134,426,560.00
03/21/2005,15:06,1186.75,1187.25,1186.50,1187.25,2774,1388,4162.00
03/21/2005,15:07,1187.00,1187.25,1186.75,1186.75,567,287,854.00
03/21/2005,15:08,1187.00,1187.00,1186.75,1186.75,42,70,112.00
03/21/2005,15:09,1186.75,1187.00,1186.75,1187.00,145,56,201.00
03/21/2005,15:10,1187.00,1187.00,1186.50,1186.75,89,1143,1232.00
03/21/2005,15:11,1186.75,1187.00,1186.50,1186.50,1115,1098,2213.00
03/21/2005,15:12,1186.75,1187.00,1186.75,1187.00,553,500,1053.00
03/21/2005,15:13,1187.00,1187.00,1186.50,1186.75,390,558,948.00
03/21/2005,15:14,1186.75,1186.75,1186.50,1186.75,988,146,1134.00
03/21/2005,15:15,1186.50,1186.75,1185.75,1185.75,1704,3517,5221.00
03/21/2005,15:16,1186.00,1186.00,1185.75,1185.75,55,16,71.00
03/21/2005,15:31,1186.25,1186.25,1186.00,1186.00,107,68,175.00
03/21/2005,15:32,1186.00,1186.00,1185.75,1186.00,9,36,45.00
03/21/2005,15:33,1186.00,1186.00,1185.75,1185.75,1,145,146.00
03/21/2005,15:34,1185.75,1185.75,1185.50,1185.50,0,102,102.00
03/21/2005,15:35,1185.75,1185.75,1185.50,1185.75,237,1,238.00
03/21/2005,15:36,1186.00,1186.00,1185.75,1186.00,6,1,7.00
03/21/2005,15:37,1185.75,1185.75,1185.75,1185.75,0,1,1.00
03/21/2005,15:38,1186.00,1186.00,1185.75,1186.00,31,31,62.00
03/21/2005,15:39,1185.75,1186.00,1185.75,1186.00,2,5,7.00
03/21/2005,15:40,1185.75,1185.75,1185.75,1185.75,0,2,2.00
03/21/2005,15:41,1185.75,1186.00,1185.75,1186.00,4,1,5.00
03/21/2005,15:42,1186.00,1186.00,1185.75,1185.75,3,1,4.00
03/21/2005,15:43,1186.00,1186.00,1185.75,1186.00,3,2,5.00
03/21/2005,15:44,1186.00,1186.00,1186.00,1186.00,36,0,36.00
03/21/2005,15:47,1186.00,1186.00,1185.75,1185.75,1,4,5.00
03/21/2005,15:48,1186.00,1186.00,1186.00,1186.00,146,0,146.00
03/21/2005,15:49,1186.00,1186.00,1186.00,1186.00,7,0,7.00
03/21/2005,15:50,1186.00,1186.00,1186.00,1186.00,3,0,3.00
03/21/2005,15:52,1186.00,1186.00,1186.00,1186.00,5,0,5.00
03/21/2005,15:53,1186.00,1186.00,1186.00,1186.00,10,0,10.00
03/21/2005,15:54,1185.75,1186.00,1185.75,1186.00,2,4,6.00
03/21/2005,15:55,1186.00,1186.00,1186.00,1186.00,5,0,5.00
03/21/2005,15:56,1185.75,1185.75,1185.75,1185.75,0,1,1.00
03/21/2005,15:57,1185.75,1185.75,1185.75,1185.75,0,7,7.00
03/21/2005,15:58,1186.00,1186.00,1186.00,1186.00,1,0,1.00
03/21/2005,15:59,1185.75,1185.75,1185.50,1185.50,0,427,427.00
03/21/2005,16:00,1185.50,1185.75,1185.50,1185.75,2,119,121.00
03/21/2005,17:01,1186.50,1186.50,1186.00,1186.00,0,62,62.00
03/21/2005,17:02,1186.00,1186.25,1186.00,1186.25,2,50,52.00
03/21/2005,17:03,1186.00,1186.00,1186.00,1186.00,0,5,5.00
03/21/2005,17:04,1186.00,1186.00,1186.00,1186.00,0,23,23.00
03/21/2005,17:05,1186.00,1186.25,1186.00,1186.00,2,6,8.00
03/21/2005,17:06,1186.25,1186.25,1186.25,1186.25,1,0,1.00
03/21/2005,17:09,1186.25,1186.25,1186.25,1186.25,18,0,18.00
03/21/2005,17:14,1186.50,1186.50,1186.50,1186.50,2,0,2.00
03/21/2005,17:15,1186.25,1186.50,1186.25,1186.50,1,1,2.00
03/21/2005,17:18,1186.25,1186.25,1186.25,1186.25,0,39,39.00
03/21/2005,17:19,1186.25,1186.25,1186.25,1186.25,0,3,3.00
03/21/2005,17:20,1186.25,1186.25,1186.25,1186.25,0,6,6.00
03/21/2005,17:21,1186.25,1186.50,1186.25,1186.50,7,2,9.00
03/21/2005,17:22,1186.25,1186.25,1186.25,1186.25,0,3,3.00
03/21/2005,17:23,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,17:24,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,17:25,1186.50,1186.50,1186.50,1186.50,2,0,2.00
03/21/2005,17:26,1186.50,1186.50,1186.50,1186.50,7,0,7.00
03/21/2005,17:28,1186.25,1186.25,1186.25,1186.25,0,4,4.00
03/21/2005,17:30,1186.50,1186.50,1186.50,1186.50,2,0,2.00
03/21/2005,17:31,1186.50,1186.50,1186.50,1186.50,2,0,2.00
03/21/2005,17:33,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,17:35,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,17:36,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,17:41,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,17:44,1186.25,1186.50,1186.25,1186.50,2,1,3.00
03/21/2005,17:45,1186.25,1186.25,1186.25,1186.25,0,5,5.00
03/21/2005,17:46,1186.25,1186.25,1186.25,1186.25,0,6,6.00
03/21/2005,17:49,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,17:51,1186.50,1186.50,1186.25,1186.25,40,5,45.00
03/21/2005,17:52,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,17:53,1186.50,1186.50,1186.50,1186.50,10,0,10.00
03/21/2005,17:54,1186.50,1186.50,1186.50,1186.50,19,0,19.00
03/21/2005,17:55,1186.50,1186.50,1186.25,1186.25,1,1,2.00
03/21/2005,17:56,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,17:58,1186.25,1186.25,1186.25,1186.25,0,7,7.00
03/21/2005,17:59,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,18:00,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,18:03,1186.25,1186.25,1186.25,1186.25,0,5,5.00
03/21/2005,18:06,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,18:10,1186.25,1186.50,1186.25,1186.50,8,1,9.00
03/21/2005,18:12,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,18:15,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,18:16,1186.25,1186.25,1186.25,1186.25,0,7,7.00
03/21/2005,18:18,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,18:22,1186.25,1186.25,1186.25,1186.25,0,3,3.00
03/21/2005,18:26,1186.25,1186.25,1186.25,1186.25,0,3,3.00
03/21/2005,18:27,1186.50,1186.50,1186.50,1186.50,3,0,3.00
03/21/2005,18:28,1186.50,1186.50,1186.50,1186.50,3,0,3.00
03/21/2005,18:33,1186.50,1186.50,1186.25,1186.25,15,1,16.00
03/21/2005,18:35,1186.50,1186.50,1186.25,1186.25,1,7,8.00
03/21/2005,18:39,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,18:41,1186.25,1186.25,1186.25,1186.25,0,15,15.00
03/21/2005,18:42,1186.25,1186.25,1186.25,1186.25,0,10,10.00
03/21/2005,18:45,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,18:48,1186.00,1186.00,1186.00,1186.00,0,2,2.00
03/21/2005,18:49,1186.25,1186.25,1186.25,1186.25,22,0,22.00
03/21/2005,18:51,1186.25,1186.25,1186.25,1186.25,10,0,10.00
03/21/2005,18:53,1186.25,1186.25,1186.25,1186.25,2,0,2.00
03/21/2005,18:54,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,18:56,1186.50,1186.50,1186.50,1186.50,2,0,2.00
03/21/2005,18:59,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,19:00,1186.25,1186.25,1186.25,1186.25,0,14,14.00
03/21/2005,19:03,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,19:05,1186.25,1186.25,1186.25,1186.25,0,7,7.00
03/21/2005,19:07,1186.25,1186.25,1186.25,1186.25,0,3,3.00
03/21/2005,19:09,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,19:10,1186.50,1186.50,1186.25,1186.25,15,20,35.00
03/21/2005,19:14,1186.25,1186.25,1186.25,1186.25,0,5,5.00
03/21/2005,19:16,1186.25,1186.25,1186.25,1186.25,0,3,3.00
03/21/2005,19:17,1186.25,1186.25,1186.25,1186.25,0,42,42.00
03/21/2005,19:19,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,19:20,1186.25,1186.25,1186.25,1186.25,0,3,3.00
03/21/2005,19:22,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,19:24,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,19:26,1186.25,1186.25,1186.25,1186.25,0,4,4.00
03/21/2005,19:33,1186.25,1186.25,1186.25,1186.25,0,9,9.00
03/21/2005,19:35,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,19:38,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,19:39,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,19:45,1186.25,1186.25,1186.25,1186.25,0,4,4.00
03/21/2005,19:53,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,19:56,1186.25,1186.25,1186.00,1186.00,0,10,10.00
03/21/2005,19:59,1186.25,1186.25,1186.25,1186.25,2,0,2.00
03/21/2005,20:02,1186.00,1186.00,1186.00,1186.00,0,10,10.00
03/21/2005,20:03,1186.25,1186.25,1186.25,1186.25,11,0,11.00
03/21/2005,20:04,1186.25,1186.25,1186.25,1186.25,1,0,1.00
03/21/2005,20:05,1186.25,1186.25,1186.25,1186.25,5,0,5.00
03/21/2005,20:07,1186.50,1186.50,1186.25,1186.25,4,1,5.00
03/21/2005,20:09,1186.25,1186.25,1186.25,1186.25,0,12,12.00
03/21/2005,20:11,1186.25,1186.25,1186.25,1186.25,0,7,7.00
03/21/2005,20:12,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,20:17,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,20:18,1186.25,1186.25,1186.25,1186.25,0,5,5.00
03/21/2005,20:25,1186.25,1186.25,1186.25,1186.25,0,15,15.00
03/21/2005,20:29,1186.25,1186.25,1186.25,1186.25,0,10,10.00
03/21/2005,20:30,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,20:32,1186.25,1186.25,1186.25,1186.25,0,10,10.00
03/21/2005,20:35,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,20:38,1186.25,1186.25,1186.25,1186.25,0,5,5.00
03/21/2005,20:40,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,20:42,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,20:50,1186.25,1186.25,1186.25,1186.25,0,4,4.00
03/21/2005,20:52,1186.25,1186.25,1186.25,1186.25,0,18,18.00
03/21/2005,20:56,1186.25,1186.25,1186.25,1186.25,0,6,6.00
03/21/2005,21:03,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,21:07,1186.50,1186.50,1186.50,1186.50,24,0,24.00
03/21/2005,21:09,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,21:10,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,21:11,1186.50,1186.50,1186.50,1186.50,10,0,10.00
03/21/2005,21:12,1186.50,1186.75,1186.50,1186.75,58,0,58.00
03/21/2005,21:13,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,21:23,1186.50,1186.50,1186.50,1186.50,0,12,12.00
03/21/2005,21:26,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,21:32,1186.75,1186.75,1186.75,1186.75,8,0,8.00
03/21/2005,21:36,1186.75,1186.75,1186.75,1186.75,3,0,3.00
03/21/2005,21:43,1186.50,1186.50,1186.25,1186.25,0,40,40.00
03/21/2005,21:46,1186.50,1186.50,1186.50,1186.50,15,0,15.00
03/21/2005,21:47,1186.50,1186.50,1186.50,1186.50,3,0,3.00
03/21/2005,21:50,1186.50,1186.75,1186.50,1186.75,12,0,12.00
03/21/2005,21:52,1186.75,1186.75,1186.75,1186.75,1,0,1.00
03/21/2005,21:54,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,22:01,1186.50,1186.50,1186.50,1186.50,0,13,13.00
03/21/2005,22:08,1186.50,1186.50,1186.50,1186.50,0,4,4.00
03/21/2005,22:13,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,22:18,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,22:19,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,22:20,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,22:23,1186.50,1186.50,1186.50,1186.50,3,0,3.00
03/21/2005,22:25,1186.50,1186.50,1186.50,1186.50,24,0,24.00
03/21/2005,22:26,1186.75,1186.75,1186.75,1186.75,35,0,35.00
03/21/2005,22:28,1186.50,1186.50,1186.50,1186.50,0,4,4.00
03/21/2005,22:30,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,22:34,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,22:36,1186.50,1186.50,1186.50,1186.50,0,128,128.00
03/21/2005,22:48,1186.50,1186.50,1186.50,1186.50,0,2,2.00
03/21/2005,22:50,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,22:51,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,22:52,1186.50,1186.50,1186.50,1186.50,8,0,8.00
03/21/2005,22:53,1186.50,1186.50,1186.50,1186.50,11,0,11.00
03/21/2005,22:59,1186.50,1186.75,1186.50,1186.75,19,0,19.00
03/21/2005,23:10,1186.50,1186.50,1186.50,1186.50,0,2,2.00
03/21/2005,23:19,1186.50,1186.50,1186.50,1186.50,0,2,2.00
03/21/2005,23:21,1186.50,1186.50,1186.50,1186.50,0,15,15.00
03/21/2005,23:30,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,23:34,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/21/2005,23:47,1186.50,1186.50,1186.50,1186.50,0,3,3.00
03/21/2005,23:49,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/21/2005,23:51,1186.25,1186.25,1186.25,1186.25,0,25,25.00
03/21/2005,23:52,1186.25,1186.25,1186.25,1186.25,0,5,5.00
03/21/2005,23:53,1186.25,1186.25,1186.25,1186.25,0,2,2.00
03/21/2005,23:54,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/21/2005,23:58,1186.50,1186.50,1186.50,1186.50,15,0,15.00
03/22/2005,00:00,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/22/2005,00:01,1186.75,1186.75,1186.75,1186.75,5,0,5.00
03/22/2005,00:07,1186.75,1186.75,1186.75,1186.75,6,0,6.00
03/22/2005,00:09,1187.00,1187.00,1187.00,1187.00,9,0,9.00
03/22/2005,00:13,1186.75,1186.75,1186.75,1186.75,0,10,10.00
03/22/2005,00:14,1186.75,1186.75,1186.75,1186.75,0,8,8.00
03/22/2005,00:20,1186.50,1186.50,1186.50,1186.50,0,8,8.00
03/22/2005,00:27,1186.50,1186.50,1186.50,1186.50,0,5,5.00
03/22/2005,00:29,1186.50,1186.50,1186.50,1186.50,0,5,5.00
03/22/2005,00:36,1186.50,1186.50,1186.50,1186.50,0,2,2.00
03/22/2005,00:41,1186.50,1186.50,1186.25,1186.25,0,2,2.00
03/22/2005,00:43,1186.50,1186.50,1186.50,1186.50,1,0,1.00
03/22/2005,00:44,1186.50,1186.50,1186.50,1186.50,6,0,6.00
03/22/2005,00:55,1186.75,1186.75,1186.75,1186.75,1,0,1.00
03/22/2005,00:57,1186.50,1186.50,1186.50,1186.50,0,2,2.00
03/22/2005,00:58,1186.50,1186.50,1186.50,1186.50,0,3,3.00
03/22/2005,00:59,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/22/2005,01:01,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/22/2005,01:02,1186.75,1186.75,1186.75,1186.75,3,0,3.00
03/22/2005,01:04,1186.75,1186.75,1186.75,1186.75,6,0,6.00
03/22/2005,01:05,1187.00,1187.00,1187.00,1187.00,5,0,5.00
03/22/2005,01:06,1186.75,1186.75,1186.75,1186.75,0,6,6.00
03/22/2005,01:08,1186.75,1186.75,1186.75,1186.75,0,1,1.00
03/22/2005,01:09,1186.75,1186.75,1186.75,1186.75,0,2,2.00
03/22/2005,01:10,1186.75,1186.75,1186.75,1186.75,0,2,2.00
03/22/2005,01:16,1186.75,1186.75,1186.75,1186.75,0,2,2.00
03/22/2005,01:22,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/22/2005,01:23,1186.50,1186.50,1186.50,1186.50,0,2,2.00
03/22/2005,01:24,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/22/2005,01:25,1186.50,1186.50,1186.50,1186.50,0,1,1.00
03/22/2005,01:26,1186.50,1186.50,1186.50,1186.50,0,4,4.00
03/22/2005,01:29,1186.75,1186.75,1186.50,1186.75,64,5,69.00
03/22/2005,01:31,1186.50,1186.50,1186.50,1186.50,0,10,10.00
03/22/2005,01:32,1186.50,1186.50,1186.50,1186.50,0,4,4.00
03/22/2005,01:36,1186.50,1186.50,1186.50,1186.50,0,5,5.00
03/22/2005,01:37,1186.75,1187.00,1186.75,1187.00,100,0,100.00
03/22/2005,01:38,1186.75,1186.75,1186.75,1186.75,0,15,15.00
03/22/2005,01:42,1187.00,1187.00,1186.75,1186.75,4,2,6.00
03/22/2005,01:45,1186.75,1186.75,1186.75,1186.75,0,1,1.00
03/22/2005,01:51,1187.00,1187.00,1187.00,1187.00,1,0,1.00
03/22/2005,01:53,1186.75,1186.75,1186.75,1186.75,0,5,5.00
03/22/2005,01:55,1186.75,1186.75,1186.75,1186.75,0,1,1.00
03/22/2005,01:57,1187.00,1187.00,1187.00,1187.00,5,0,5.00
03/22/2005,01:58,1186.75,1187.00,1186.75,1187.00,90,10,100.00
03/22/2005,01:59,1187.00,1187.00,1186.75,1187.00,49,52,101.00
03/22/2005,02:00,1187.00,1187.00,1186.75,1186.75,3,39,42.00
03/22/2005,02:01,1186.75,1186.75,1186.75,1186.75,0,23,23.00
03/22/2005,02:02,1186.75,1186.75,1186.50,1186.50,95,12,107.00
03/22/2005,02:03,1186.75,1186.75,1186.75,1186.75,10,0,10.00
03/22/2005,02:04,1186.50,1186.50,1186.50,1186.50,0,32,32.00
03/22/2005,02:05,1186.50,1186.50,1186.50,1186.50,0,11,11.00
03/22/2005,02:06,1186.50,1186.50,1186.50,1186.50,0,63,63.00
03/22/2005,02:07,1186.50,1186.75,1186.50,1186.75,2,1,3.00
03/22/2005,02:08,1186.75,1187.00,1186.75,1187.00,137,0,137.00
03/22/2005,02:09,1187.00,1187.00,1186.75,1186.75,18,10,28.00
03/22/2005,02:11,1186.75,1187.00,1186.75,1186.75,14,11,25.00
03/22/2005,02:13,1186.75,1187.00,1186.75,1187.00,1,5,6.00
03/22/2005,02:14,1186.75,1186.75,1186.75,1186.75,0,58,58.00
03/22/2005,02:15,1186.75,1187.00,1186.75,1186.75,1,4,5.00
03/22/2005,02:16,1186.75,1186.75,1186.75,1186.75,0,5,5.00
03/22/2005,02:17,1186.75,1186.75,1186.75,1186.75,0,11,11.00
03/22/2005,02:18,1187.00,1187.00,1187.00,1187.00,2,0,2.00
03/22/2005,02:19,1186.75,1186.75,1186.75,1186.75,0,21,21.00
03/22/2005,02:21,1186.75,1186.75,1186.75,1186.75,0,28,28.00
03/22/2005,02:23,1186.75,1187.00,1186.75,1187.00,4,104,108.00
03/22/2005,02:24,1186.75,1186.75,1186.50,1186.50,0,10,10.00
03/22/2005,02:25,1186.50,1186.50,1186.25,1186.25,0,142,142.00
03/22/2005,02:26,1186.25,1186.25,1186.25,1186.25,0,102,102.00
03/22/2005,02:27,1186.25,1186.25,1186.00,1186.00,0,70,70.00
03/22/2005,02:29,1186.25,1186.25,1186.25,1186.25,122,0,122.00
03/22/2005,02:30,1186.25,1186.25,1186.00,1186.00,133,7,140.00
03/22/2005,02:31,1186.00,1186.00,1185.75,1186.00,1,132,133.00
03/22/2005,02:32,1186.00,1186.00,1185.75,1185.75,12,139,151.00
03/22/2005,02:33,1185.75,1185.75,1185.50,1185.75,164,33,197.00
03/22/2005,02:34,1185.75,1186.00,1185.75,1186.00,129,0,129.00
03/22/2005,02:35,1186.00,1186.00,1186.00,1186.00,127,0,127.00
03/22/2005,02:36,1186.00,1186.25,1186.00,1186.25,118,0,118.00
03/22/2005,02:37,1186.25,1186.25,1186.00,1186.00,1,4,5.00
03/22/2005,02:38,1186.00,1186.00,1185.75,1185.75,0,47,47.00
03/22/2005,02:39,1186.00,1186.00,1186.00,1186.00,22,0,22.00
03/22/2005,02:40,1186.00,1186.00,1185.75,1186.00,149,2,151.00
03/22/2005,02:41,1186.25,1186.25,1186.00,1186.00,39,20,59.00
03/22/2005,02:42,1186.25,1186.25,1186.25,1186.25,42,0,42.00
03/22/2005,02:43,1186.25,1186.25,1186.25,1186.25,132,0,132.00
03/22/2005,02:44,1186.50,1186.50,1186.25,1186.25,30,11,41.00
03/22/2005,02:45,1186.25,1186.50,1186.25,1186.50,7,8,15.00
03/22/2005,02:48,1186.25,1186.25,1186.00,1186.00,0,46,46.00
03/22/2005,02:49,1186.00,1186.00,1186.00,1186.00,0,10,10.00
03/22/2005,02:50,1186.00,1186.00,1186.00,1186.00,0,1,1.00
03/22/2005,02:51,1186.00,1186.25,1186.00,1186.25,4,1,5.00
03/22/2005,02:52,1186.00,1186.00,1186.00,1186.00,0,2,2.00
03/22/2005,02:53,1186.00,1186.00,1186.00,1186.00,0,44,44.00
03/22/2005,02:56,1186.00,1186.00,1186.00,1186.00,0,29,29.00
03/22/2005,02:57,1186.00,1186.00,1186.00,1186.00,0,22,22.00
03/22/2005,02:59,1185.75,1185.75,1185.75,1185.75,0,59,59.00
03/22/2005,03:00,1186.00,1186.00,1186.00,1186.00,57,0,57.00
03/22/2005,03:01,1186.00,1186.00,1185.75,1185.75,1,28,29.00
03/22/2005,03:02,1185.75,1185.75,1185.50,1185.50,0,92,92.00
03/22/2005,03:03,1185.50,1185.50,1185.25,1185.25,34,219,253.00
03/22/2005,03:04,1185.50,1185.50,1185.25,1185.25,55,3,58.00
03/22/2005,03:05,1185.25,1185.50,1185.25,1185.50,94,8,102.00
03/22/2005,03:06,1185.50,1185.50,1185.25,1185.25,51,2,53.00
03/22/2005,03:07,1185.25,1185.25,1185.00,1185.25,15,189,204.00
03/22/2005,03:08,1185.25,1185.25,1185.00,1185.25,107,1,108.00
03/22/2005,03:09,1185.25,1185.50,1185.25,1185.50,27,0,27.00
03/22/2005,03:10,1185.25,1185.25,1185.25,1185.25,0,22,22.00
03/22/2005,03:11,1185.25,1185.50,1185.00,1185.50,20,14,34.00
03/22/2005,03:12,1185.25,1185.25,1185.25,1185.25,0,22,22.00
03/22/2005,03:13,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/22/2005,03:14,1185.00,1185.25,1185.00,1185.25,5,92,97.00
03/22/2005,03:15,1185.25,1185.50,1185.25,1185.25,4,11,15.00
03/22/2005,03:16,1185.50,1185.50,1185.50,1185.50,90,0,90.00
03/22/2005,03:17,1185.50,1185.75,1185.25,1185.50,5,13,18.00
03/22/2005,03:18,1185.75,1185.75,1185.75,1185.75,6,0,6.00
03/22/2005,03:20,1185.75,1185.75,1185.75,1185.75,5,0,5.00
03/22/2005,03:21,1185.75,1185.75,1185.75,1185.75,1,0,1.00
03/22/2005,03:22,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/22/2005,03:23,1185.75,1185.75,1185.75,1185.75,1,0,1.00
03/22/2005,03:24,1185.50,1185.50,1185.50,1185.50,0,9,9.00
03/22/2005,03:25,1185.50,1185.50,1185.50,1185.50,0,8,8.00
03/22/2005,03:30,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/22/2005,03:31,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/22/2005,03:32,1185.50,1185.50,1185.50,1185.50,0,35,35.00
03/22/2005,03:35,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/22/2005,03:38,1185.50,1185.50,1185.50,1185.50,0,27,27.00
03/22/2005,03:39,1185.50,1185.50,1185.50,1185.50,0,45,45.00
03/22/2005,03:41,1185.75,1185.75,1185.75,1185.75,1,0,1.00
03/22/2005,03:42,1185.75,1185.75,1185.75,1185.75,5,0,5.00
03/22/2005,03:43,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/22/2005,03:44,1185.50,1185.50,1185.50,1185.50,0,125,125.00
03/22/2005,03:47,1185.25,1185.25,1185.25,1185.25,0,3,3.00
03/22/2005,03:48,1185.50,1185.50,1185.50,1185.50,57,0,57.00
03/22/2005,03:49,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/22/2005,03:50,1185.50,1185.50,1185.50,1185.50,43,0,43.00
03/22/2005,03:51,1185.50,1185.50,1185.50,1185.50,20,0,20.00
03/22/2005,03:52,1185.50,1185.50,1185.50,1185.50,9,0,9.00
03/22/2005,03:53,1185.50,1185.50,1185.50,1185.50,50,0,50.00
03/22/2005,03:54,1185.75,1185.75,1185.75,1185.75,6,0,6.00
03/22/2005,03:56,1185.50,1185.50,1185.50,1185.50,0,10,10.00
03/22/2005,03:57,1185.50,1185.50,1185.50,1185.50,0,25,25.00
03/22/2005,03:58,1185.50,1185.50,1185.50,1185.50,0,10,10.00
03/22/2005,03:59,1185.50,1185.50,1185.50,1185.50,0,7,7.00
03/22/2005,04:01,1185.50,1185.50,1185.50,1185.50,0,10,10.00
03/22/2005,04:03,1185.75,1185.75,1185.75,1185.75,5,0,5.00
03/22/2005,04:04,1185.75,1185.75,1185.75,1185.75,20,0,20.00
03/22/2005,04:07,1185.75,1185.75,1185.50,1185.50,5,5,10.00
03/22/2005,04:08,1185.75,1186.00,1185.75,1186.00,202,0,202.00
03/22/2005,04:09,1185.75,1186.25,1185.75,1186.25,68,20,88.00
03/22/2005,04:10,1186.00,1186.00,1186.00,1186.00,0,49,49.00
03/22/2005,04:12,1186.00,1186.25,1186.00,1186.25,1,57,58.00
03/22/2005,04:13,1186.25,1186.25,1186.25,1186.25,20,0,20.00
03/22/2005,04:14,1186.00,1186.00,1186.00,1186.00,0,2,2.00
03/22/2005,04:15,1186.25,1186.25,1186.25,1186.25,47,0,47.00
03/22/2005,04:16,1186.25,1186.25,1186.00,1186.25,31,71,102.00
03/22/2005,04:17,1186.25,1186.25,1186.00,1186.00,20,2,22.00
03/22/2005,04:18,1186.00,1186.00,1186.00,1186.00,0,6,6.00
03/22/2005,04:20,1186.00,1186.00,1186.00,1186.00,0,1,1.00
03/22/2005,04:22,1185.75,1186.00,1185.75,1185.75,20,33,53.00
03/22/2005,04:23,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/22/2005,04:25,1185.75,1185.75,1185.75,1185.75,9,0,9.00
03/22/2005,04:27,1185.75,1185.75,1185.75,1185.75,2,0,2.00
03/22/2005,04:29,1185.75,1185.75,1185.50,1185.50,32,100,132.00
03/22/2005,04:30,1185.50,1185.50,1185.25,1185.25,0,126,126.00
03/22/2005,04:31,1185.25,1185.25,1185.25,1185.25,0,40,40.00
03/22/2005,04:32,1185.25,1185.25,1185.25,1185.25,0,36,36.00
03/22/2005,04:33,1185.25,1185.25,1185.00,1185.25,1,13,14.00
03/22/2005,04:34,1185.25,1185.50,1185.25,1185.50,17,0,17.00
03/22/2005,04:35,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/22/2005,04:36,1185.25,1185.25,1185.25,1185.25,0,11,11.00
03/22/2005,04:40,1185.50,1185.50,1185.50,1185.50,19,0,19.00
03/22/2005,04:41,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/22/2005,04:44,1185.50,1185.50,1185.25,1185.25,40,2,42.00
03/22/2005,04:45,1185.25,1185.50,1185.25,1185.50,6,3,9.00
03/22/2005,04:46,1185.50,1185.50,1185.25,1185.50,40,10,50.00
03/22/2005,04:47,1185.25,1185.25,1185.25,1185.25,0,103,103.00
03/22/2005,04:48,1185.25,1185.25,1185.25,1185.25,0,9,9.00
03/22/2005,04:49,1185.25,1185.50,1185.25,1185.50,2,20,22.00
03/22/2005,04:50,1185.25,1185.50,1185.00,1185.50,22,33,55.00
03/22/2005,04:51,1185.25,1185.25,1185.25,1185.25,0,40,40.00
03/22/2005,04:52,1185.25,1185.25,1185.25,1185.25,0,22,22.00
03/22/2005,04:54,1185.00,1185.00,1184.75,1185.00,23,101,124.00
03/22/2005,04:55,1185.00,1185.00,1184.75,1184.75,32,11,43.00
03/22/2005,04:56,1185.00,1185.00,1184.75,1185.00,99,4,103.00
03/22/2005,04:57,1184.75,1184.75,1184.75,1184.75,0,11,11.00
03/22/2005,04:58,1185.00,1185.00,1184.75,1185.00,68,1,69.00
03/22/2005,04:59,1185.25,1185.25,1185.25,1185.25,109,0,109.00
03/22/2005,05:00,1185.25,1185.25,1185.25,1185.25,3,0,3.00
03/22/2005,05:01,1185.50,1185.75,1185.50,1185.75,62,0,62.00
03/22/2005,05:02,1185.75,1185.75,1185.75,1185.75,29,0,29.00
03/22/2005,05:03,1185.75,1185.75,1185.75,1185.75,51,0,51.00
03/22/2005,05:04,1186.00,1186.00,1186.00,1186.00,1,0,1.00
03/22/2005,05:06,1185.75,1185.75,1185.75,1185.75,0,3,3.00
03/22/2005,05:07,1185.75,1185.75,1185.50,1185.50,0,37,37.00
03/22/2005,05:08,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/22/2005,05:09,1185.50,1185.50,1185.50,1185.50,0,79,79.00
03/22/2005,05:10,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/22/2005,05:11,1185.75,1185.75,1185.75,1185.75,17,0,17.00
03/22/2005,05:12,1185.75,1185.75,1185.75,1185.75,2,0,2.00
03/22/2005,05:14,1185.75,1185.75,1185.75,1185.75,5,0,5.00
03/22/2005,05:15,1185.75,1185.75,1185.75,1185.75,14,0,14.00
03/22/2005,05:16,1185.75,1185.75,1185.75,1185.75,43,0,43.00
03/22/2005,05:17,1185.75,1185.75,1185.75,1185.75,26,0,26.00
03/22/2005,05:19,1185.75,1185.75,1185.75,1185.75,2,0,2.00
03/22/2005,05:20,1185.50,1185.50,1185.50,1185.50,0,10,10.00
03/22/2005,05:21,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/22/2005,05:22,1185.50,1185.50,1185.50,1185.50,0,6,6.00
03/22/2005,05:23,1185.50,1185.50,1185.50,1185.50,0,19,19.00
03/22/2005,05:24,1185.25,1185.25,1185.25,1185.25,0,3,3.00
03/22/2005,05:27,1185.50,1185.50,1185.50,1185.50,63,0,63.00
03/22/2005,05:28,1185.50,1185.75,1185.50,1185.50,150,15,165.00
03/22/2005,05:29,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/22/2005,05:30,1185.75,1186.00,1185.75,1186.00,93,20,113.00
03/22/2005,05:31,1185.75,1185.75,1185.75,1185.75,0,8,8.00
03/22/2005,05:32,1185.75,1186.00,1185.75,1186.00,7,4,11.00
03/22/2005,05:34,1186.00,1186.00,1186.00,1186.00,1,0,1.00
03/22/2005,05:35,1185.75,1185.75,1185.75,1185.75,0,34,34.00
03/22/2005,05:36,1185.75,1185.75,1185.50,1185.50,0,89,89.00
03/22/2005,05:37,1185.75,1185.75,1185.75,1185.75,155,0,155.00
03/22/2005,05:38,1185.50,1185.50,1185.50,1185.50,0,24,24.00
03/22/2005,05:39,1185.50,1185.75,1185.50,1185.75,24,2,26.00
03/22/2005,05:42,1185.75,1185.75,1185.75,1185.75,25,0,25.00
03/22/2005,05:43,1186.00,1186.00,1185.75,1185.75,1,50,51.00
03/22/2005,05:44,1185.75,1185.75,1185.75,1185.75,0,20,20.00
03/22/2005,05:45,1185.75,1186.00,1185.75,1185.75,1,12,13.00
03/22/2005,05:47,1185.75,1185.75,1185.75,1185.75,0,11,11.00
03/22/2005,05:48,1185.50,1185.50,1185.50,1185.50,0,154,154.00
03/22/2005,05:49,1185.25,1185.25,1185.00,1185.00,0,106,106.00
03/22/2005,05:50,1185.25,1185.25,1185.25,1185.25,6,0,6.00
03/22/2005,05:51,1185.00,1185.25,1185.00,1185.25,1,1,2.00
03/22/2005,05:52,1185.00,1185.25,1185.00,1185.25,72,9,81.00
03/22/2005,05:53,1185.25,1185.50,1185.25,1185.25,8,18,26.00
03/22/2005,05:54,1185.25,1185.25,1185.25,1185.25,0,11,11.00
03/22/2005,05:55,1185.50,1185.50,1185.25,1185.25,4,4,8.00
03/22/2005,05:56,1185.25,1185.25,1185.00,1185.00,0,51,51.00
03/22/2005,05:57,1185.00,1185.25,1185.00,1185.25,17,1,18.00
03/22/2005,05:58,1185.00,1185.00,1185.00,1185.00,0,7,7.00
03/22/2005,05:59,1185.00,1185.00,1185.00,1185.00,0,57,57.00
03/22/2005,06:00,1185.00,1185.00,1184.75,1184.75,0,68,68.00
03/22/2005,06:01,1184.75,1185.00,1184.75,1184.75,6,3,9.00
03/22/2005,06:02,1185.00,1185.00,1184.75,1185.00,63,14,77.00
03/22/2005,06:03,1185.25,1185.75,1185.00,1185.50,173,55,228.00
03/22/2005,06:04,1185.50,1185.50,1185.50,1185.50,0,24,24.00
03/22/2005,06:05,1185.50,1185.75,1185.25,1185.25,16,57,73.00
03/22/2005,06:06,1185.25,1185.25,1185.00,1185.00,1,73,74.00
03/22/2005,06:07,1185.25,1185.50,1185.25,1185.50,111,0,111.00
03/22/2005,06:08,1185.50,1185.50,1185.50,1185.50,10,0,10.00
03/22/2005,06:09,1185.50,1186.00,1185.50,1186.00,129,0,129.00
03/22/2005,06:10,1185.75,1186.25,1185.75,1186.25,190,9,199.00
03/22/2005,06:11,1186.25,1186.25,1186.00,1186.00,3,1,4.00
03/22/2005,06:12,1186.00,1186.25,1186.00,1186.00,7,106,113.00
03/22/2005,06:13,1186.00,1186.00,1186.00,1186.00,0,10,10.00
03/22/2005,06:14,1186.00,1186.00,1186.00,1186.00,0,3,3.00
03/22/2005,06:15,1186.00,1186.00,1186.00,1186.00,0,18,18.00
03/22/2005,06:16,1186.00,1186.25,1185.75,1186.00,41,54,95.00
03/22/2005,06:17,1186.25,1186.25,1186.25,1186.25,5,0,5.00
03/22/2005,06:18,1186.00,1186.25,1186.00,1186.00,1,46,47.00
03/22/2005,06:19,1186.00,1186.00,1186.00,1186.00,0,27,27.00
03/22/2005,06:20,1186.25,1186.25,1186.25,1186.25,33,0,33.00
03/22/2005,06:21,1186.00,1186.00,1186.00,1186.00,0,2,2.00
03/22/2005,06:22,1186.25,1186.25,1186.25,1186.25,16,0,16.00
03/22/2005,06:24,1186.25,1186.25,1186.00,1186.00,7,50,57.00
03/22/2005,06:25,1186.00,1186.25,1186.00,1186.25,135,16,151.00
03/22/2005,06:26,1186.00,1186.50,1186.00,1186.50,68,26,94.00
03/22/2005,06:27,1186.25,1186.25,1186.25,1186.25,0,10,10.00
03/22/2005,06:28,1186.25,1186.25,1186.25,1186.25,0,4,4.00
03/22/2005,06:30,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/22/2005,06:31,1186.25,1186.25,1186.25,1186.25,0,65,65.00
03/22/2005,06:32,1186.00,1186.00,1186.00,1186.00,0,29,29.00
03/22/2005,06:33,1186.00,1186.00,1186.00,1186.00,0,68,68.00
03/22/2005,06:34,1186.00,1186.00,1186.00,1186.00,0,2,2.00
03/22/2005,06:35,1186.00,1186.00,1186.00,1186.00,0,1,1.00
03/22/2005,06:36,1186.00,1186.00,1185.50,1185.50,0,74,74.00
03/22/2005,06:37,1185.75,1185.75,1185.75,1185.75,20,0,20.00
03/22/2005,06:38,1185.75,1185.75,1185.75,1185.75,53,0,53.00
03/22/2005,06:39,1185.75,1185.75,1185.75,1185.75,5,0,5.00
03/22/2005,06:40,1186.00,1186.00,1186.00,1186.00,79,0,79.00
03/22/2005,06:41,1186.00,1186.00,1186.00,1186.00,1,0,1.00
03/22/2005,06:42,1186.25,1186.25,1186.00,1186.25,3,37,40.00
03/22/2005,06:44,1186.00,1186.00,1186.00,1186.00,0,142,142.00
03/22/2005,06:45,1186.00,1186.00,1186.00,1186.00,0,50,50.00
03/22/2005,06:46,1186.00,1186.00,1186.00,1186.00,0,43,43.00
03/22/2005,06:47,1186.00,1186.00,1186.00,1186.00,0,5,5.00
03/22/2005,06:48,1186.00,1186.00,1186.00,1186.00,0,6,6.00
03/22/2005,06:49,1186.25,1186.25,1186.25,1186.25,1,0,1.00
03/22/2005,06:51,1186.25,1186.25,1185.75,1185.75,2,14,16.00
03/22/2005,06:52,1186.00,1186.25,1186.00,1186.25,73,0,73.00
03/22/2005,06:53,1186.25,1186.25,1186.00,1186.00,72,3,75.00
03/22/2005,06:54,1186.25,1186.50,1186.25,1186.50,184,0,184.00
03/22/2005,06:55,1186.50,1186.75,1186.50,1186.50,148,30,178.00
03/22/2005,06:56,1186.50,1186.50,1186.25,1186.25,0,21,21.00
03/22/2005,06:57,1186.25,1186.75,1186.25,1186.50,195,22,217.00
03/22/2005,06:58,1186.50,1186.75,1186.50,1186.50,65,13,78.00
03/22/2005,06:59,1186.50,1186.75,1186.50,1186.75,3,10,13.00
03/22/2005,07:00,1186.50,1186.75,1186.50,1186.75,13,10,23.00
03/22/2005,07:01,1186.75,1186.75,1186.75,1186.75,64,0,64.00
03/22/2005,07:02,1186.50,1187.00,1186.50,1186.75,200,22,222.00
03/22/2005,07:03,1186.75,1187.00,1186.50,1186.75,93,291,384.00
03/22/2005,07:04,1186.75,1186.75,1186.75,1186.75,184,0,184.00
03/22/2005,07:05,1186.75,1186.75,1186.50,1186.50,15,22,37.00
03/22/2005,07:06,1186.50,1186.75,1186.50,1186.50,65,229,294.00
03/22/2005,07:07,1186.50,1186.50,1186.50,1186.50,0,100,100.00
03/22/2005,07:08,1186.75,1186.75,1186.75,1186.75,158,0,158.00
03/22/2005,07:09,1186.75,1187.00,1186.50,1186.75,40,201,241.00
03/22/2005,07:10,1186.50,1186.75,1186.50,1186.75,6,5,11.00
03/22/2005,07:11,1186.50,1186.50,1186.50,1186.50,0,163,163.00
03/22/2005,07:12,1186.50,1186.50,1186.50,1186.50,0,31,31.00
03/22/2005,07:13,1186.25,1186.25,1186.25,1186.25,0,175,175.00
03/22/2005,07:14,1186.25,1186.25,1186.25,1186.25,0,55,55.00
03/22/2005,07:15,1186.25,1186.50,1186.25,1186.50,4,8,12.00
03/22/2005,07:16,1186.25,1186.25,1186.25,1186.25,0,1,1.00
03/22/2005,07:17,1186.25,1186.50,1186.25,1186.50,97,1,98.00
03/22/2005,07:18,1186.50,1186.50,1186.50,1186.50,2,0,2.00
03/22/2005,07:19,1186.75,1186.75,1186.50,1186.50,1,108,109.00
03/22/2005,07:20,1186.50,1186.50,1186.25,1186.50,95,28,123.00
03/22/2005,07:21,1186.50,1186.75,1186.50,1186.50,22,8,30.00
03/22/2005,07:23,1186.50,1186.75,1186.50,1186.75,91,2,93.00
03/22/2005,07:24,1186.75,1187.00,1186.50,1187.00,84,2,86.00
03/22/2005,07:25,1187.00,1187.00,1186.75,1186.75,101,30,131.00
03/22/2005,07:26,1186.75,1187.00,1186.75,1186.75,231,43,274.00
03/22/2005,07:27,1187.00,1187.25,1187.00,1187.25,135,146,281.00
03/22/2005,07:28,1187.25,1187.50,1187.25,1187.50,476,105,581.00
03/22/2005,07:29,1187.50,1187.50,1186.75,1187.00,67,221,288.00
03/22/2005,07:30,1187.00,1187.00,1186.75,1186.75,148,134,282.00
03/22/2005,07:31,1186.75,1188.25,1186.25,1187.75,1260,1097,2357.00
03/22/2005,07:32,1188.00,1188.25,1187.50,1187.75,314,497,811.00
03/22/2005,07:33,1187.75,1188.25,1187.50,1188.25,803,42,845.00
03/22/2005,07:34,1188.50,1188.50,1187.75,1188.25,313,251,564.00
03/22/2005,07:35,1188.25,1188.75,1188.00,1188.25,839,540,1379.00
03/22/2005,07:36,1188.50,1188.50,1188.25,1188.50,607,87,694.00
03/22/2005,07:37,1188.50,1188.75,1188.25,1188.25,62,112,174.00
03/22/2005,07:38,1188.25,1188.50,1188.25,1188.25,10,131,141.00
03/22/2005,07:39,1188.00,1188.00,1188.00,1188.00,0,124,124.00
03/22/2005,07:40,1188.00,1188.00,1187.75,1187.75,3,104,107.00
03/22/2005,07:41,1187.75,1187.75,1187.75,1187.75,0,19,19.00
03/22/2005,07:42,1187.75,1187.75,1187.75,1187.75,0,37,37.00
03/22/2005,07:43,1187.75,1188.25,1187.75,1188.25,382,23,405.00
03/22/2005,07:44,1188.25,1188.25,1187.50,1187.75,246,62,308.00
03/22/2005,07:45,1188.00,1188.00,1188.00,1188.00,1,0,1.00
03/22/2005,07:46,1187.75,1187.75,1187.75,1187.75,0,5,5.00
03/22/2005,07:47,1187.75,1188.25,1187.75,1188.25,256,205,461.00
03/22/2005,07:48,1188.00,1188.50,1188.00,1188.25,230,200,430.00
03/22/2005,07:49,1188.00,1188.50,1188.00,1188.50,326,21,347.00
03/22/2005,07:50,1188.25,1188.25,1188.25,1188.25,0,342,342.00
03/22/2005,07:51,1188.25,1188.25,1187.75,1188.00,120,274,394.00
03/22/2005,07:52,1188.00,1188.00,1188.00,1188.00,51,0,51.00
03/22/2005,07:53,1188.00,1188.25,1187.75,1188.00,213,117,330.00
03/22/2005,07:54,1188.00,1188.25,1188.00,1188.00,5,68,73.00
03/22/2005,07:55,1188.00,1188.00,1187.75,1188.00,2,81,83.00
03/22/2005,07:56,1188.00,1188.00,1187.75,1188.00,81,2,83.00
03/22/2005,07:57,1188.00,1188.00,1187.50,1187.75,11,150,161.00
03/22/2005,07:58,1187.75,1187.75,1187.75,1187.75,109,0,109.00
03/22/2005,07:59,1187.75,1188.00,1187.50,1187.75,13,42,55.00
03/22/2005,08:00,1187.75,1187.75,1187.50,1187.50,4,14,18.00
03/22/2005,08:01,1187.75,1188.00,1187.50,1187.75,130,9,139.00
03/22/2005,08:02,1188.00,1188.00,1187.75,1188.00,7,1,8.00
03/22/2005,08:03,1187.75,1188.00,1187.75,1188.00,42,3,45.00
03/22/2005,08:04,1187.75,1187.75,1187.75,1187.75,0,5,5.00
03/22/2005,08:05,1188.00,1188.00,1187.50,1187.75,56,204,260.00
03/22/2005,08:06,1187.75,1187.75,1187.50,1187.75,71,12,83.00
03/22/2005,08:07,1187.75,1187.75,1187.75,1187.75,35,0,35.00
03/22/2005,08:08,1187.75,1187.75,1187.50,1187.75,72,4,76.00
03/22/2005,08:09,1187.75,1187.75,1187.75,1187.75,7,0,7.00
03/22/2005,08:10,1187.75,1187.75,1187.75,1187.75,5,0,5.00
03/22/2005,08:11,1187.75,1188.00,1187.75,1187.75,49,55,104.00
03/22/2005,08:12,1187.75,1187.75,1187.75,1187.75,0,26,26.00
03/22/2005,08:13,1187.50,1187.75,1187.50,1187.50,1,2,3.00
03/22/2005,08:14,1187.50,1187.50,1187.50,1187.50,0,10,10.00
03/22/2005,08:15,1187.50,1188.00,1187.50,1188.00,213,3,216.00
03/22/2005,08:16,1187.75,1188.00,1187.75,1187.75,12,92,104.00
03/22/2005,08:17,1187.75,1187.75,1187.75,1187.75,0,126,126.00
03/22/2005,08:18,1187.75,1188.00,1187.75,1188.00,66,3,69.00
03/22/2005,08:19,1188.00,1188.00,1188.00,1188.00,4,0,4.00
03/22/2005,08:20,1188.00,1188.00,1188.00,1188.00,7,0,7.00
03/22/2005,08:21,1188.00,1188.00,1188.00,1188.00,22,0,22.00
03/22/2005,08:22,1188.00,1188.00,1187.75,1188.00,8,2,10.00
03/22/2005,08:23,1188.00,1188.00,1187.75,1187.75,1,6,7.00
03/22/2005,08:24,1187.75,1187.75,1187.75,1187.75,0,28,28.00
03/22/2005,08:25,1187.75,1187.75,1187.75,1187.75,0,24,24.00
03/22/2005,08:26,1188.00,1188.00,1187.75,1187.75,208,177,385.00
03/22/2005,08:27,1187.75,1188.00,1187.75,1187.75,40,6,46.00
03/22/2005,08:28,1187.75,1188.00,1187.75,1188.00,81,9,90.00
03/22/2005,08:29,1187.75,1188.00,1187.75,1188.00,129,7,136.00
03/22/2005,08:30,1188.00,1188.50,1187.75,1188.25,1440,355,1795.00
03/22/2005,08:31,1188.50,1188.75,1188.00,1188.00,1525,2023,3548.00
03/22/2005,08:32,1188.00,1189.00,1188.00,1189.00,3607,345,3952.00
03/22/2005,08:33,1188.75,1189.50,1188.75,1189.25,2453,1541,3994.00
03/22/2005,08:34,1189.25,1189.50,1189.00,1189.00,1698,685,2383.00
03/22/2005,08:35,1189.00,1189.25,1188.75,1188.75,742,1709,2451.00
03/22/2005,08:36,1188.75,1189.75,1188.75,1189.25,1700,1607,3307.00
03/22/2005,08:37,1189.00,1189.50,1189.00,1189.50,510,113,623.00
03/22/2005,08:38,1189.50,1190.00,1189.25,1189.75,1499,752,2251.00
03/22/2005,08:39,1189.75,1190.50,1189.50,1190.50,4101,1480,5581.00
03/22/2005,08:40,1190.50,1191.25,1190.25,1191.00,4589,2636,7225.00
03/22/2005,08:41,1191.00,1191.25,1190.50,1191.00,2361,1788,4149.00
03/22/2005,08:42,1191.00,1191.25,1190.50,1190.50,1896,1322,3218.00
03/22/2005,08:43,1190.75,1190.75,1190.25,1190.25,156,1011,1167.00
03/22/2005,08:44,1190.25,1190.50,1190.00,1190.00,401,1700,2101.00
03/22/2005,08:45,1190.25,1190.25,1189.75,1190.00,196,2097,2293.00
03/22/2005,08:46,1190.00,1190.25,1189.50,1189.75,730,3744,4474.00
03/22/2005,08:47,1189.75,1190.00,1189.25,1189.50,891,1028,1919.00
03/22/2005,08:48,1189.50,1190.00,1189.25,1189.75,1851,122,1973.00
03/22/2005,08:49,1190.00,1190.00,1189.50,1189.75,454,781,1235.00
03/22/2005,08:50,1189.75,1190.25,1189.50,1190.00,1091,565,1656.00
03/22/2005,08:51,1190.25,1190.25,1189.50,1190.00,1079,937,2016.00
03/22/2005,08:52,1189.75,1190.00,1189.50,1189.50,777,447,1224.00
03/22/2005,08:53,1189.75,1190.00,1189.25,1189.25,890,976,1866.00
03/22/2005,08:54,1189.25,1190.00,1189.25,1189.75,863,716,1579.00
03/22/2005,08:55,1189.50,1190.25,1189.50,1190.00,1182,183,1365.00
03/22/2005,08:56,1190.25,1190.25,1189.50,1190.00,360,809,1169.00
03/22/2005,08:57,1190.25,1190.25,1190.00,1190.00,32,435,467.00
03/22/2005,08:58,1190.25,1190.75,1190.00,1190.00,1133,715,1848.00
03/22/2005,08:59,1190.25,1190.50,1190.00,1190.25,310,114,424.00
03/22/2005,09:00,1190.25,1190.50,1190.25,1190.50,112,879,991.00
03/22/2005,09:01,1190.50,1190.75,1190.25,1190.50,849,140,989.00
03/22/2005,09:02,1190.25,1190.50,1189.75,1190.25,864,1268,2132.00
03/22/2005,09:03,1190.50,1190.50,1190.25,1190.50,205,579,784.00
03/22/2005,09:04,1190.25,1190.50,1190.00,1190.00,563,735,1298.00
03/22/2005,09:05,1190.00,1190.25,1189.50,1189.75,986,1090,2076.00
03/22/2005,09:06,1189.75,1189.75,1189.25,1189.50,422,910,1332.00
03/22/2005,09:07,1189.75,1189.75,1189.25,1189.50,514,593,1107.00
03/22/2005,09:08,1189.50,1190.00,1189.25,1190.00,873,335,1208.00
03/22/2005,09:09,1190.00,1190.50,1190.00,1190.00,1242,1894,3136.00
03/22/2005,09:10,1190.00,1190.25,1189.50,1190.00,987,738,1725.00
03/22/2005,09:11,1190.00,1190.25,1189.75,1190.00,435,914,1349.00
03/22/2005,09:12,1189.75,1190.25,1189.50,1190.25,1157,513,1670.00
03/22/2005,09:13,1190.25,1190.50,1189.50,1189.50,24,1275,1299.00
03/22/2005,09:14,1189.50,1189.75,1189.25,1189.50,395,739,1134.00
03/22/2005,09:15,1189.50,1190.00,1188.75,1188.75,566,1969,2535.00
03/22/2005,09:16,1188.75,1189.25,1188.75,1189.00,1484,829,2313.00
03/22/2005,09:17,1189.00,1189.50,1188.75,1189.50,1203,692,1895.00
03/22/2005,09:18,1189.50,1189.50,1188.75,1189.00,213,985,1198.00
03/22/2005,09:19,1188.75,1189.00,1188.50,1188.75,804,1765,2569.00
03/22/2005,09:20,1188.75,1188.75,1188.25,1188.50,722,1288,2010.00
03/22/2005,09:21,1188.50,1189.00,1188.50,1189.00,587,68,655.00
03/22/2005,09:22,1189.00,1189.25,1189.00,1189.00,296,510,806.00
03/22/2005,09:23,1189.25,1190.00,1189.00,1189.75,1288,221,1509.00
03/22/2005,09:24,1190.00,1191.50,1189.75,1191.25,7339,1815,9154.00
03/22/2005,09:25,1191.25,1191.25,1191.00,1191.25,1598,1399,2997.00
03/22/2005,09:26,1191.25,1191.25,1190.50,1190.75,752,1296,2048.00
03/22/2005,09:27,1190.75,1191.00,1190.50,1190.75,672,221,893.00
03/22/2005,09:28,1190.75,1191.00,1190.75,1190.75,88,126,214.00
03/22/2005,09:29,1190.75,1190.75,1190.25,1190.25,52,1623,1675.00
03/22/2005,09:30,1190.25,1190.50,1190.00,1190.50,1618,1459,3077.00
03/22/2005,09:31,1190.25,1191.00,1190.25,1190.50,1760,1007,2767.00
03/22/2005,09:32,1190.75,1191.50,1190.50,1191.25,1739,901,2640.00
03/22/2005,09:33,1191.25,1191.50,1191.00,1191.25,1603,699,2302.00
03/22/2005,09:34,1191.00,1191.25,1190.75,1191.00,116,1674,1790.00
03/22/2005,09:35,1191.00,1191.00,1190.75,1191.00,634,54,688.00
03/22/2005,09:36,1190.75,1191.00,1190.50,1190.50,623,958,1581.00
03/22/2005,09:37,1190.50,1190.75,1190.50,1190.75,10,517,527.00
03/22/2005,09:38,1190.50,1191.50,1190.50,1191.25,1437,721,2158.00
03/22/2005,09:39,1191.25,1191.75,1190.50,1190.75,1259,1790,3049.00
03/22/2005,09:40,1190.75,1190.75,1190.25,1190.25,114,772,886.00
03/22/2005,09:41,1190.50,1190.75,1190.25,1190.75,340,40,380.00
03/22/2005,09:42,1190.75,1190.75,1190.25,1190.25,228,551,779.00
03/22/2005,09:43,1190.25,1190.75,1190.25,1190.50,639,59,698.00
03/22/2005,09:44,1190.50,1190.75,1190.25,1190.50,187,411,598.00
03/22/2005,09:45,1190.25,1190.75,1190.25,1190.75,517,33,550.00
03/22/2005,09:46,1190.75,1191.50,1190.75,1191.25,1680,653,2333.00
03/22/2005,09:47,1191.25,1191.75,1191.00,1191.50,953,661,1614.00
03/22/2005,09:48,1191.50,1192.00,1191.25,1191.50,2986,1098,4084.00
03/22/2005,09:49,1191.50,1192.00,1191.25,1191.75,2036,911,2947.00
03/22/2005,09:50,1192.00,1192.00,1191.25,1191.50,257,1577,1834.00
03/22/2005,09:51,1191.50,1191.75,1191.50,1191.50,209,692,901.00
03/22/2005,09:52,1191.50,1191.75,1191.25,1191.50,133,142,275.00
03/22/2005,09:53,1191.50,1192.00,1191.50,1191.75,613,565,1178.00
03/22/2005,09:54,1191.50,1191.75,1191.50,1191.75,243,135,378.00
03/22/2005,09:55,1191.50,1191.75,1191.50,1191.75,118,438,556.00
03/22/2005,09:56,1191.50,1192.00,1191.50,1192.00,931,779,1710.00
03/22/2005,09:57,1191.75,1192.25,1191.75,1191.75,2108,815,2923.00
03/22/2005,09:58,1191.75,1192.00,1191.50,1192.00,439,322,761.00
03/22/2005,09:59,1192.00,1192.25,1191.75,1191.75,303,790,1093.00
03/22/2005,10:00,1192.00,1192.25,1191.75,1192.00,614,342,956.00
03/22/2005,10:01,1192.00,1192.00,1191.50,1191.75,426,929,1355.00
03/22/2005,10:02,1191.75,1191.75,1191.50,1191.50,75,416,491.00
03/22/2005,10:03,1191.50,1191.75,1191.50,1191.50,146,268,414.00
03/22/2005,10:04,1191.50,1191.75,1191.25,1191.25,154,667,821.00
03/22/2005,10:05,1191.50,1191.50,1191.25,1191.50,715,19,734.00
03/22/2005,10:06,1191.50,1191.75,1191.25,1191.75,342,219,561.00
03/22/2005,10:07,1191.75,1191.75,1191.25,1191.25,445,468,913.00
03/22/2005,10:08,1191.50,1191.50,1191.25,1191.25,34,24,58.00
03/22/2005,10:09,1191.25,1191.75,1191.25,1191.50,420,16,436.00
03/22/2005,10:10,1191.50,1191.75,1191.25,1191.75,613,250,863.00
03/22/2005,10:11,1191.75,1192.00,1191.50,1191.75,206,37,243.00
03/22/2005,10:12,1191.50,1191.75,1191.50,1191.75,47,30,77.00
03/22/2005,10:13,1191.75,1191.75,1191.50,1191.75,57,270,327.00
03/22/2005,10:14,1191.50,1191.75,1191.25,1191.25,35,561,596.00
03/22/2005,10:15,1191.25,1191.50,1191.25,1191.25,20,18,38.00
03/22/2005,10:16,1191.25,1191.50,1191.25,1191.25,38,62,100.00
03/22/2005,10:17,1191.25,1191.50,1191.25,1191.50,28,87,115.00
03/22/2005,10:18,1191.50,1191.50,1191.25,1191.50,87,138,225.00
03/22/2005,10:19,1191.50,1191.50,1191.25,1191.25,20,21,41.00
03/22/2005,10:20,1191.25,1191.50,1190.50,1190.50,134,3734,3868.00
03/22/2005,10:21,1190.50,1190.75,1190.25,1190.50,486,1501,1987.00
03/22/2005,10:22,1190.50,1190.75,1190.25,1190.50,1032,488,1520.00
03/22/2005,10:23,1190.50,1190.50,1190.25,1190.50,758,105,863.00
03/22/2005,10:24,1190.25,1190.75,1190.25,1190.50,636,425,1061.00
03/22/2005,10:25,1190.50,1190.75,1190.50,1190.75,198,39,237.00
03/22/2005,10:26,1190.50,1190.75,1190.25,1190.50,127,682,809.00
03/22/2005,10:27,1190.50,1190.50,1190.25,1190.25,215,284,499.00
03/22/2005,10:28,1190.50,1190.50,1190.25,1190.25,28,66,94.00
03/22/2005,10:29,1190.25,1190.50,1189.75,1189.75,157,2802,2959.00
03/22/2005,10:30,1189.75,1190.25,1189.75,1190.00,482,175,657.00
03/22/2005,10:31,1190.00,1190.50,1190.00,1190.50,590,361,951.00
03/22/2005,10:32,1190.50,1191.00,1190.25,1191.00,1033,26,1059.00
03/22/2005,10:33,1190.75,1191.25,1190.50,1191.25,847,654,1501.00
03/22/2005,10:34,1191.25,1191.25,1190.75,1190.75,26,752,778.00
03/22/2005,10:35,1190.75,1191.00,1190.50,1190.50,254,659,913.00
03/22/2005,10:36,1190.75,1190.75,1190.50,1190.75,211,147,358.00
03/22/2005,10:37,1190.75,1190.75,1190.50,1190.75,198,45,243.00
03/22/2005,10:38,1190.75,1190.75,1190.50,1190.50,146,11,157.00
03/22/2005,10:39,1190.50,1191.00,1190.50,1190.75,270,14,284.00
03/22/2005,10:40,1190.75,1191.00,1190.75,1190.75,32,196,228.00
03/22/2005,10:41,1190.75,1191.00,1190.75,1190.75,83,198,281.00
03/22/2005,10:42,1191.00,1191.00,1190.50,1190.75,41,520,561.00
03/22/2005,10:43,1190.50,1190.75,1190.50,1190.50,6,268,274.00
03/22/2005,10:44,1190.50,1190.75,1190.50,1190.50,10,23,33.00
03/22/2005,10:45,1190.75,1190.75,1190.25,1190.50,195,305,500.00
03/22/2005,10:46,1190.50,1190.75,1190.25,1190.75,333,111,444.00
03/22/2005,10:47,1190.50,1190.75,1190.50,1190.50,5,398,403.00
03/22/2005,10:48,1190.50,1190.75,1190.50,1190.50,4,27,31.00
03/22/2005,10:49,1190.50,1190.75,1190.50,1190.75,9,26,35.00
03/22/2005,10:50,1190.50,1190.75,1190.50,1190.75,47,48,95.00
03/22/2005,10:51,1190.75,1191.50,1190.50,1191.50,1657,174,1831.00
03/22/2005,10:52,1191.50,1191.50,1191.00,1191.00,117,462,579.00
03/22/2005,10:53,1191.00,1191.25,1191.00,1191.00,42,53,95.00
03/22/2005,10:54,1191.25,1191.25,1191.00,1191.00,11,159,170.00
03/22/2005,10:55,1191.00,1191.25,1191.00,1191.25,31,49,80.00
03/22/2005,10:56,1191.25,1191.25,1190.75,1191.00,314,301,615.00
03/22/2005,10:57,1191.00,1191.25,1190.75,1191.00,154,137,291.00
03/22/2005,10:58,1191.00,1191.25,1191.00,1191.00,456,99,555.00
03/22/2005,10:59,1191.25,1191.25,1190.75,1190.75,90,217,307.00
03/22/2005,11:00,1190.75,1191.00,1190.75,1191.00,394,10,404.00
03/22/2005,11:01,1191.00,1191.50,1191.00,1191.50,704,238,942.00
03/22/2005,11:02,1191.50,1191.50,1191.00,1191.25,187,194,381.00
03/22/2005,11:03,1191.25,1191.50,1191.00,1191.25,8,230,238.00
03/22/2005,11:04,1191.25,1191.50,1191.25,1191.25,205,51,256.00
03/22/2005,11:05,1191.50,1191.50,1191.25,1191.25,5,88,93.00
03/22/2005,11:06,1191.50,1191.50,1191.25,1191.25,8,77,85.00
03/22/2005,11:07,1191.25,1191.50,1191.25,1191.25,91,253,344.00
03/22/2005,11:08,1191.50,1191.50,1191.25,1191.50,214,11,225.00
03/22/2005,11:09,1191.50,1191.50,1191.25,1191.25,44,35,79.00
03/22/2005,11:10,1191.50,1191.50,1191.25,1191.25,2,97,99.00
03/22/2005,11:11,1191.25,1191.50,1191.25,1191.50,15,184,199.00
03/22/2005,11:12,1191.50,1191.75,1191.25,1191.50,533,133,666.00
03/22/2005,11:13,1191.50,1191.75,1191.50,1191.75,48,82,130.00
03/22/2005,11:14,1191.75,1192.00,1191.50,1191.75,199,89,288.00
03/22/2005,11:15,1191.50,1191.75,1191.50,1191.50,4,15,19.00
03/22/2005,11:16,1191.75,1191.75,1191.25,1191.25,11,257,268.00
03/22/2005,11:17,1191.50,1191.50,1191.25,1191.25,17,260,277.00
03/22/2005,11:18,1191.50,1191.50,1191.25,1191.25,30,21,51.00
03/22/2005,11:19,1191.25,1191.50,1191.25,1191.25,23,38,61.00
03/22/2005,11:20,1191.25,1191.50,1190.75,1191.00,203,387,590.00
03/22/2005,11:21,1191.00,1191.25,1190.75,1191.00,148,179,327.00
03/22/2005,11:22,1191.00,1191.25,1190.75,1191.00,223,6,229.00
03/22/2005,11:23,1191.25,1191.25,1191.00,1191.00,2,17,19.00
03/22/2005,11:24,1191.25,1191.25,1191.00,1191.00,243,41,284.00
03/22/2005,11:25,1191.25,1191.50,1191.25,1191.25,224,141,365.00
03/22/2005,11:26,1191.25,1191.50,1191.25,1191.50,12,4,16.00
03/22/2005,11:27,1191.25,1191.75,1191.25,1191.75,233,67,300.00
03/22/2005,11:28,1191.50,1191.75,1191.50,1191.75,9,48,57.00
03/22/2005,11:29,1191.50,1191.75,1191.50,1191.75,97,7,104.00
03/22/2005,11:30,1191.50,1191.75,1191.50,1191.50,2,10,12.00
03/22/2005,11:31,1191.75,1191.75,1191.50,1191.50,166,27,193.00
03/22/2005,11:32,1191.50,1191.75,1191.50,1191.50,25,172,197.00
03/22/2005,11:33,1191.50,1191.50,1191.25,1191.25,33,34,67.00
03/22/2005,11:34,1191.50,1191.50,1191.25,1191.50,91,6,97.00
03/22/2005,11:35,1191.50,1191.50,1191.25,1191.50,47,3,50.00
03/22/2005,11:36,1191.50,1191.75,1191.50,1191.50,28,31,59.00
03/22/2005,11:37,1191.75,1191.75,1191.50,1191.75,6,43,49.00
03/22/2005,11:38,1191.50,1191.75,1191.50,1191.50,2,42,44.00
03/22/2005,11:39,1191.50,1191.50,1191.50,1191.50,0,13,13.00
03/22/2005,11:40,1191.50,1191.75,1191.50,1191.50,2,49,51.00
03/22/2005,11:41,1191.25,1191.50,1191.25,1191.25,54,27,81.00
03/22/2005,11:42,1191.25,1191.50,1191.25,1191.50,76,9,85.00
03/22/2005,11:43,1191.50,1191.50,1191.25,1191.25,30,77,107.00
03/22/2005,11:44,1191.25,1191.25,1191.25,1191.25,0,77,77.00
03/22/2005,11:45,1191.25,1191.50,1191.25,1191.25,3,74,77.00
03/22/2005,11:46,1191.25,1191.50,1191.25,1191.25,6,60,66.00
03/22/2005,11:47,1191.50,1191.50,1191.25,1191.25,2,1,3.00
03/22/2005,11:48,1191.50,1191.50,1191.25,1191.50,5,24,29.00
03/22/2005,11:49,1191.50,1191.50,1191.25,1191.50,8,139,147.00
03/22/2005,11:50,1191.25,1191.50,1191.25,1191.25,33,123,156.00
03/22/2005,11:51,1191.50,1191.50,1191.25,1191.25,7,17,24.00
03/22/2005,11:52,1191.50,1191.50,1191.25,1191.25,46,97,143.00
03/22/2005,11:53,1191.50,1191.50,1191.00,1191.00,29,83,112.00
03/22/2005,11:54,1191.25,1191.25,1191.00,1191.25,41,45,86.00
03/22/2005,11:55,1191.00,1191.25,1191.00,1191.00,28,13,41.00
03/22/2005,11:56,1191.00,1191.25,1191.00,1191.25,291,39,330.00
03/22/2005,11:57,1191.25,1191.25,1191.00,1191.00,59,13,72.00
03/22/2005,11:58,1191.00,1191.50,1191.00,1191.25,159,33,192.00
03/22/2005,11:59,1191.25,1191.25,1191.00,1191.00,0,67,67.00
03/22/2005,12:00,1191.25,1191.25,1191.00,1191.25,65,3,68.00
03/22/2005,12:01,1191.25,1191.50,1191.00,1191.25,251,20,271.00
03/22/2005,12:02,1191.25,1191.50,1191.00,1191.25,33,234,267.00
03/22/2005,12:03,1191.25,1191.25,1191.00,1191.00,10,65,75.00
03/22/2005,12:04,1191.25,1191.25,1191.00,1191.00,16,189,205.00
03/22/2005,12:05,1191.00,1191.25,1191.00,1191.25,20,11,31.00
03/22/2005,12:06,1191.00,1191.25,1191.00,1191.25,435,20,455.00
03/22/2005,12:07,1191.25,1191.25,1191.00,1191.25,96,7,103.00
03/22/2005,12:08,1191.00,1191.50,1191.00,1191.50,34,30,64.00
03/22/2005,12:09,1191.25,1191.50,1191.25,1191.25,5,161,166.00
03/22/2005,12:10,1191.00,1191.50,1191.00,1191.25,118,93,211.00
03/22/2005,12:11,1191.25,1191.25,1191.00,1191.00,80,14,94.00
03/22/2005,12:12,1191.50,1191.50,1191.25,1191.25,1,33,34.00
03/22/2005,12:13,1191.25,1191.50,1191.25,1191.25,3,13,16.00
03/22/2005,12:14,1191.50,1191.75,1191.25,1191.50,733,19,752.00
03/22/2005,12:15,1191.50,1191.50,1191.25,1191.25,7,75,82.00
03/22/2005,12:16,1191.50,1191.50,1191.25,1191.50,10,2,12.00
03/22/2005,12:17,1191.25,1191.50,1191.25,1191.25,22,171,193.00
03/22/2005,12:18,1191.50,1191.50,1191.25,1191.25,83,235,318.00
03/22/2005,12:19,1191.25,1191.25,1191.00,1191.25,124,46,170.00
03/22/2005,12:20,1191.25,1191.25,1191.00,1191.25,93,1,94.00
03/22/2005,12:21,1191.25,1191.50,1191.25,1191.50,381,4,385.00
03/22/2005,12:22,1191.50,1191.50,1191.25,1191.50,423,23,446.00
03/22/2005,12:23,1191.50,1191.50,1191.25,1191.50,103,1,104.00
03/22/2005,12:24,1191.25,1191.25,1191.25,1191.25,0,13,13.00
03/22/2005,12:25,1191.50,1191.75,1191.25,1191.50,383,186,569.00
03/22/2005,12:26,1191.75,1192.25,1191.50,1192.00,1404,228,1632.00
03/22/2005,12:27,1192.00,1192.25,1191.75,1192.00,443,589,1032.00
03/22/2005,12:28,1192.00,1192.25,1192.00,1192.00,243,153,396.00
03/22/2005,12:29,1192.00,1192.25,1192.00,1192.00,3,170,173.00
03/22/2005,12:30,1192.00,1192.25,1191.75,1192.00,274,546,820.00
03/22/2005,12:31,1192.00,1192.00,1191.75,1192.00,26,18,44.00
03/22/2005,12:32,1191.75,1192.00,1191.75,1191.75,41,87,128.00
03/22/2005,12:33,1191.75,1192.00,1191.75,1192.00,154,9,163.00
03/22/2005,12:34,1192.00,1192.25,1192.00,1192.00,478,61,539.00
03/22/2005,12:35,1192.25,1192.25,1192.00,1192.00,325,91,416.00
03/22/2005,12:36,1192.00,1192.25,1192.00,1192.25,36,26,62.00
03/22/2005,12:37,1192.00,1192.25,1192.00,1192.00,5,192,197.00
03/22/2005,12:38,1192.25,1192.25,1192.00,1192.25,4,22,26.00
03/22/2005,12:39,1192.25,1192.25,1192.00,1192.00,7,15,22.00
03/22/2005,12:40,1192.25,1192.25,1192.00,1192.00,5,25,30.00
03/22/2005,12:41,1192.00,1192.25,1192.00,1192.00,188,25,213.00
03/22/2005,12:42,1192.25,1192.25,1192.00,1192.00,55,46,101.00
03/22/2005,12:43,1192.25,1192.25,1192.00,1192.25,842,8,850.00
03/22/2005,12:44,1192.25,1192.25,1192.00,1192.00,149,96,245.00
03/22/2005,12:45,1192.25,1192.50,1192.00,1192.25,1634,133,1767.00
03/22/2005,12:46,1192.50,1192.50,1192.00,1192.50,834,1205,2039.00
03/22/2005,12:47,1192.50,1192.75,1192.25,1192.75,1353,534,1887.00
03/22/2005,12:48,1192.75,1192.75,1192.50,1192.75,53,317,370.00
03/22/2005,12:49,1192.75,1192.75,1192.50,1192.50,201,229,430.00
03/22/2005,12:50,1192.75,1192.75,1192.50,1192.50,403,163,566.00
03/22/2005,12:51,1192.50,1192.75,1192.50,1192.75,575,158,733.00
03/22/2005,12:52,1192.75,1193.00,1192.75,1192.75,1826,271,2097.00
03/22/2005,12:53,1193.00,1193.00,1192.75,1193.00,520,216,736.00
03/22/2005,12:54,1192.75,1193.00,1192.50,1192.75,311,1127,1438.00
03/22/2005,12:55,1193.00,1193.00,1192.75,1192.75,31,694,725.00
03/22/2005,12:56,1192.75,1192.75,1192.50,1192.50,82,74,156.00
03/22/2005,12:57,1192.75,1193.00,1192.50,1192.75,745,297,1042.00
03/22/2005,12:58,1192.75,1193.00,1192.50,1192.75,306,206,512.00
03/22/2005,12:59,1192.50,1193.00,1192.50,1192.75,543,49,592.00
03/22/2005,13:00,1192.75,1193.00,1192.75,1193.00,107,87,194.00
03/22/2005,13:01,1193.00,1193.25,1192.75,1193.25,648,44,692.00
03/22/2005,13:02,1193.25,1193.25,1192.75,1192.75,64,154,218.00
03/22/2005,13:03,1193.00,1193.00,1192.75,1192.75,161,198,359.00
03/22/2005,13:04,1192.75,1193.00,1192.75,1192.75,21,698,719.00
03/22/2005,13:05,1192.75,1193.00,1192.50,1192.75,703,121,824.00
03/22/2005,13:06,1192.75,1193.00,1192.75,1192.75,530,133,663.00
03/22/2005,13:07,1193.00,1193.00,1192.75,1193.00,626,15,641.00
03/22/2005,13:08,1193.00,1193.25,1192.75,1193.00,294,275,569.00
03/22/2005,13:09,1193.00,1193.25,1192.75,1193.00,500,160,660.00
03/22/2005,13:10,1193.25,1193.25,1192.75,1193.00,256,703,959.00
03/22/2005,13:11,1193.00,1193.25,1192.75,1193.00,800,349,1149.00
03/22/2005,13:12,1193.00,1193.25,1192.75,1192.75,322,368,690.00
03/22/2005,13:13,1192.75,1193.25,1192.75,1192.75,398,454,852.00
03/22/2005,13:14,1193.00,1193.25,1192.75,1192.75,123,390,513.00
03/22/2005,13:15,1192.75,1193.00,1192.50,1192.50,236,417,653.00
03/22/2005,13:16,1192.75,1192.75,1192.25,1192.75,290,447,737.00
03/22/2005,13:17,1192.75,1193.25,1192.50,1192.75,328,55,383.00
03/22/2005,13:18,1192.75,1193.50,1191.75,1192.25,3629,2875,6504.00
03/22/2005,13:19,1192.25,1193.50,1191.75,1193.50,5194,2799,7993.00
03/22/2005,13:20,1193.50,1193.75,1192.25,1192.25,2965,4973,7938.00
03/22/2005,13:21,1192.25,1192.50,1190.50,1190.75,2046,5322,7368.00
03/22/2005,13:22,1190.75,1191.25,1188.25,1189.00,3512,11844,15356.00
03/22/2005,13:23,1188.75,1189.00,1187.00,1188.25,4898,7752,12650.00
03/22/2005,13:24,1188.00,1189.00,1187.75,1187.75,3115,4146,7261.00
03/22/2005,13:25,1188.00,1188.75,1187.75,1188.50,2987,3173,6160.00
03/22/2005,13:26,1188.50,1188.75,1187.50,1187.50,1965,2967,4932.00
03/22/2005,13:27,1187.75,1188.75,1187.50,1188.25,2742,1572,4314.00
03/22/2005,13:28,1188.50,1188.75,1188.00,1188.25,1662,1246,2908.00
03/22/2005,13:29,1188.25,1188.75,1188.00,1188.50,994,1368,2362.00
03/22/2005,13:30,1188.50,1189.25,1187.75,1188.00,1784,3280,5064.00
03/22/2005,13:31,1188.00,1188.75,1187.75,1188.50,1730,1255,2985.00
03/22/2005,13:32,1188.75,1189.25,1188.50,1189.25,1849,1893,3742.00
03/22/2005,13:33,1189.00,1189.25,1188.75,1189.25,2044,1664,3708.00
03/22/2005,13:34,1189.00,1190.25,1189.00,1190.25,3478,1179,4657.00
03/22/2005,13:35,1190.00,1190.25,1189.00,1189.25,2332,2504,4836.00
03/22/2005,13:36,1189.25,1189.50,1188.75,1188.75,1277,1774,3051.00
03/22/2005,13:37,1188.75,1189.00,1187.75,1188.25,1371,4453,5824.00
03/22/2005,13:38,1188.50,1188.75,1187.00,1187.00,1952,4933,6885.00
03/22/2005,13:39,1187.25,1187.50,1186.25,1186.25,2365,5625,7990.00
03/22/2005,13:40,1186.25,1186.25,1185.25,1185.75,3429,5760,9189.00
03/22/2005,13:41,1185.50,1185.75,1184.50,1184.50,3566,5152,8718.00
03/22/2005,13:42,1184.50,1184.75,1183.50,1184.50,4535,4735,9270.00
03/22/2005,13:43,1184.50,1185.00,1183.50,1183.75,3434,3232,6666.00
03/22/2005,13:44,1183.50,1183.75,1182.00,1182.75,5116,7576,12692.00
03/22/2005,13:45,1182.75,1182.75,1181.50,1181.75,4255,5892,10147.00
03/22/2005,13:46,1181.75,1183.00,1181.25,1181.25,4769,6924,11693.00
03/22/2005,13:47,1181.25,1182.25,1180.75,1182.00,4191,5177,9368.00
03/22/2005,13:48,1182.00,1182.25,1181.00,1181.00,2327,2662,4989.00
03/22/2005,13:49,1181.25,1182.50,1180.75,1182.25,2128,2016,4144.00
03/22/2005,13:50,1182.25,1183.25,1181.75,1182.25,3946,4198,8144.00
03/22/2005,13:51,1182.25,1182.50,1181.75,1182.25,1665,1259,2924.00
03/22/2005,13:52,1182.50,1182.75,1181.75,1182.50,1844,3330,5174.00
03/22/2005,13:53,1182.25,1182.50,1181.75,1182.50,2326,2043,4369.00
03/22/2005,13:54,1182.75,1183.00,1181.75,1182.00,1548,3613,5161.00
03/22/2005,13:55,1182.00,1183.00,1181.50,1182.75,3004,1552,4556.00
03/22/2005,13:56,1182.75,1183.75,1182.50,1183.00,4784,3080,7864.00
03/22/2005,13:57,1183.25,1183.50,1182.50,1182.50,1473,2102,3575.00
03/22/2005,13:58,1182.50,1183.50,1182.50,1183.00,1178,1177,2355.00
03/22/2005,13:59,1183.00,1184.00,1182.75,1184.00,2034,1580,3614.00
03/22/2005,14:00,1184.00,1184.50,1183.75,1183.75,3199,2860,6059.00
03/22/2005,14:01,1184.00,1184.00,1182.75,1183.00,1697,2086,3783.00
03/22/2005,14:02,1183.00,1183.75,1182.75,1183.25,941,682,1623.00
03/22/2005,14:03,1183.25,1183.25,1182.25,1182.25,1198,3272,4470.00
03/22/2005,14:04,1182.50,1182.75,1181.75,1182.75,1893,2935,4828.00
03/22/2005,14:05,1182.50,1183.75,1182.50,1183.25,2197,574,2771.00
03/22/2005,14:06,1183.50,1183.50,1182.50,1183.00,1038,1867,2905.00
03/22/2005,14:07,1183.00,1183.25,1182.50,1182.75,563,690,1253.00
03/22/2005,14:08,1182.75,1183.00,1182.50,1182.75,709,741,1450.00
03/22/2005,14:09,1183.00,1183.00,1182.25,1182.50,587,1163,1750.00
03/22/2005,14:10,1182.25,1182.50,1181.50,1182.00,1075,4747,5822.00
03/22/2005,14:11,1182.00,1182.00,1181.25,1181.25,935,1740,2675.00
03/22/2005,14:12,1181.25,1182.00,1181.25,1181.50,697,647,1344.00
03/22/2005,14:13,1181.50,1182.00,1181.25,1181.75,576,754,1330.00
03/22/2005,14:14,1182.00,1182.00,1181.75,1182.00,609,75,684.00
03/22/2005,14:15,1181.75,1182.00,1180.25,1181.00,2576,6849,9425.00
03/22/2005,14:16,1181.00,1181.00,1180.00,1180.00,4279,7280,11559.00
03/22/2005,14:17,1180.00,1180.50,1179.75,1180.00,1571,4019,5590.00
03/22/2005,14:18,1179.75,1180.00,1179.25,1179.50,2820,3158,5978.00
03/22/2005,14:19,1179.50,1179.75,1178.25,1178.50,2967,6825,9792.00
03/22/2005,14:20,1178.50,1179.75,1178.50,1179.50,3587,1746,5333.00
03/22/2005,14:21,1179.50,1180.00,1179.25,1179.75,1569,565,2134.00
03/22/2005,14:22,1179.50,1180.50,1179.25,1180.25,2712,1319,4031.00
03/22/2005,14:23,1180.25,1180.75,1180.00,1180.25,1004,619,1623.00
03/22/2005,14:24,1180.50,1180.50,1180.00,1180.50,791,540,1331.00
03/22/2005,14:25,1180.50,1180.75,1180.00,1180.25,693,1520,2213.00
03/22/2005,14:26,1180.25,1180.75,1180.00,1180.00,796,801,1597.00
03/22/2005,14:27,1180.25,1180.25,1179.25,1179.50,669,2215,2884.00
03/22/2005,14:28,1179.50,1179.75,1179.00,1179.25,815,1035,1850.00
03/22/2005,14:29,1179.25,1180.25,1179.25,1180.00,946,193,1139.00
03/22/2005,14:30,1180.00,1180.25,1179.75,1179.75,807,534,1341.00
03/22/2005,14:31,1179.75,1180.50,1179.50,1180.25,1072,468,1540.00
03/22/2005,14:32,1180.25,1180.25,1179.75,1180.00,237,455,692.00
03/22/2005,14:33,1179.75,1180.00,1178.75,1178.75,753,3281,4034.00
03/22/2005,14:34,1178.75,1179.75,1178.75,1179.50,1526,2027,3553.00
03/22/2005,14:35,1179.50,1179.75,1179.00,1179.25,970,868,1838.00
03/22/2005,14:36,1179.50,1180.00,1179.25,1179.75,1156,875,2031.00
03/22/2005,14:37,1179.50,1179.50,1179.00,1179.50,672,979,1651.00
03/22/2005,14:38,1179.50,1179.50,1179.00,1179.00,142,760,902.00
03/22/2005,14:39,1179.00,1179.25,1178.50,1178.75,935,1255,2190.00
03/22/2005,14:40,1179.00,1179.00,1176.75,1177.00,2618,10526,13144.00
03/22/2005,14:41,1177.00,1177.25,1176.50,1177.25,3586,3559,7145.00
03/22/2005,14:42,1177.25,1177.25,1176.50,1176.75,1873,1914,3787.00
03/22/2005,14:43,1176.75,1177.25,1176.25,1177.00,2453,2575,5028.00
03/22/2005,14:44,1177.00,1177.00,1176.25,1176.50,883,1141,2024.00
03/22/2005,14:45,1176.75,1176.75,1175.75,1176.00,1698,3908,5606.00
03/22/2005,14:46,1175.75,1176.00,1175.00,1175.50,4218,4089,8307.00
03/22/2005,14:47,1175.75,1175.75,1175.25,1175.25,1463,1510,2973.00
03/22/2005,14:48,1175.50,1175.75,1175.00,1175.00,2111,4252,6363.00
03/22/2005,14:49,1175.25,1176.00,1174.75,1175.75,4184,959,5143.00
03/22/2005,14:50,1176.00,1176.50,1175.75,1176.25,3415,451,3866.00
03/22/2005,14:51,1176.50,1176.75,1176.25,1176.50,3907,2537,6444.00
03/22/2005,14:52,1176.50,1177.00,1176.25,1176.50,2959,1832,4791.00
03/22/2005,14:53,1176.75,1176.75,1176.50,1176.75,2132,1151,3283.00
03/22/2005,14:54,1176.75,1176.75,1176.25,1176.25,482,2440,2922.00
03/22/2005,14:55,1176.50,1176.50,1175.75,1176.00,722,1908,2630.00
03/22/2005,14:56,1176.00,1176.00,1175.50,1175.50,1870,687,2557.00
03/22/2005,14:57,1175.50,1176.25,1175.50,1176.00,1483,914,2397.00
03/22/2005,14:58,1176.00,1176.00,1175.75,1176.00,189,434,623.00
03/22/2005,14:59,1175.75,1176.00,1175.50,1175.50,1041,1092,2133.00
03/22/2005,15:00,1175.50,1176.00,1175.25,1175.50,3036,4350,7386.00
03/22/2005,15:01,1175.25,1175.50,1174.50,1174.50,2790,6072,8862.00
03/22/2005,15:02,1174.75,1175.00,1174.00,1174.25,3825,4978,8803.00
03/22/2005,15:03,1174.25,1174.75,1174.25,1174.50,3050,1086,4136.00
03/22/2005,15:04,1174.50,1175.25,1174.25,1175.25,5303,1764,7067.00
03/22/2005,15:05,1175.00,1175.50,1174.75,1175.00,1038,1493,2531.00
03/22/2005,15:06,1174.75,1175.00,1174.50,1174.75,1162,1250,2412.00
03/22/2005,15:07,1174.75,1175.50,1174.75,1175.25,2530,747,3277.00
03/22/2005,15:08,1175.25,1175.25,1174.75,1175.00,161,1309,1470.00
03/22/2005,15:09,1175.00,1175.25,1174.75,1175.25,1292,693,1985.00
03/22/2005,15:10,1175.00,1175.50,1175.00,1175.25,855,1020,1875.00
03/22/2005,15:11,1175.00,1175.50,1174.25,1174.50,1404,2738,4142.00
03/22/2005,15:12,1174.50,1175.00,1174.50,1175.00,1457,218,1675.00
03/22/2005,15:13,1174.75,1175.25,1174.75,1175.00,953,3067,4020.00
03/22/2005,15:14,1175.00,1175.25,1174.50,1175.00,499,1111,1610.00
03/22/2005,15:15,1175.00,1175.25,1172.00,1173.00,4054,8365,12419.00
03/22/2005,15:16,1173.25,1173.25,1173.25,1173.25,71,0,71.00
03/22/2005,15:31,1173.00,1174.00,1173.00,1173.75,440,658,1098.00
03/22/2005,15:32,1173.75,1173.75,1172.75,1173.25,220,522,742.00
03/22/2005,15:33,1173.00,1173.25,1172.00,1172.50,228,1044,1272.00
03/22/2005,15:34,1172.75,1172.75,1171.75,1172.75,362,562,924.00
03/22/2005,15:35,1172.75,1172.75,1172.25,1172.25,60,94,154.00
03/22/2005,15:36,1172.50,1172.50,1172.00,1172.25,47,459,506.00
03/22/2005,15:37,1172.50,1172.50,1172.25,1172.50,72,45,117.00
03/22/2005,15:38,1172.50,1172.75,1172.25,1172.75,73,5,78.00
03/22/2005,15:39,1172.50,1172.75,1172.50,1172.75,46,2,48.00
03/22/2005,15:40,1173.00,1173.00,1172.75,1172.75,73,2,75.00
03/22/2005,15:41,1173.00,1173.25,1173.00,1173.25,242,0,242.00
03/22/2005,15:42,1173.25,1173.25,1173.25,1173.25,67,0,67.00
03/22/2005,15:43,1173.25,1173.75,1173.25,1173.50,122,10,132.00
03/22/2005,15:44,1173.50,1173.50,1173.50,1173.50,0,54,54.00
03/22/2005,15:45,1173.50,1173.50,1173.25,1173.50,15,12,27.00
03/22/2005,15:46,1173.25,1173.50,1173.25,1173.50,119,5,124.00
03/22/2005,15:47,1173.50,1173.75,1173.50,1173.75,15,0,15.00
03/22/2005,15:48,1173.75,1174.00,1173.50,1174.00,179,13,192.00
03/22/2005,15:49,1174.00,1174.25,1174.00,1174.00,197,52,249.00
03/22/2005,15:50,1174.00,1174.00,1173.75,1173.75,45,17,62.00
03/22/2005,15:51,1173.75,1174.00,1173.75,1174.00,53,10,63.00
03/22/2005,15:52,1174.00,1174.00,1174.00,1174.00,131,0,131.00
03/22/2005,15:53,1174.00,1174.00,1174.00,1174.00,3,0,3.00
03/22/2005,15:54,1174.00,1174.25,1174.00,1174.25,183,0,183.00
03/22/2005,15:55,1174.25,1174.50,1174.25,1174.25,13,16,29.00
03/22/2005,15:56,1174.00,1174.00,1173.75,1174.00,128,219,347.00
03/22/2005,15:57,1174.00,1174.25,1174.00,1174.00,5,35,40.00
03/22/2005,15:58,1174.00,1174.00,1174.00,1174.00,0,36,36.00
03/22/2005,16:00,1174.00,1174.25,1174.00,1174.00,1,157,158.00
03/22/2005,17:01,1173.25,1173.50,1173.25,1173.25,21,20,41.00
03/22/2005,17:02,1173.25,1173.25,1173.25,1173.25,0,14,14.00
03/22/2005,17:03,1173.00,1173.25,1173.00,1173.25,3,4,7.00
03/22/2005,17:04,1173.25,1173.25,1173.25,1173.25,45,0,45.00
03/22/2005,17:05,1173.25,1173.25,1173.25,1173.25,14,0,14.00
03/22/2005,17:06,1173.25,1173.25,1173.25,1173.25,10,0,10.00
03/22/2005,17:07,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,17:09,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,17:10,1173.25,1173.25,1173.25,1173.25,26,0,26.00
03/22/2005,17:11,1173.50,1173.50,1173.50,1173.50,4,0,4.00
03/22/2005,17:12,1173.50,1173.75,1173.50,1173.50,19,12,31.00
03/22/2005,17:13,1173.50,1173.50,1173.50,1173.50,0,7,7.00
03/22/2005,17:14,1173.50,1173.50,1173.25,1173.25,0,109,109.00
03/22/2005,17:15,1173.25,1173.25,1173.25,1173.25,0,6,6.00
03/22/2005,17:16,1173.25,1173.25,1173.25,1173.25,0,11,11.00
03/22/2005,17:17,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/22/2005,17:18,1173.25,1173.25,1173.00,1173.00,1,13,14.00
03/22/2005,17:19,1173.25,1173.25,1173.25,1173.25,11,0,11.00
03/22/2005,17:20,1173.25,1173.25,1173.00,1173.25,37,5,42.00
03/22/2005,17:21,1173.25,1173.25,1173.25,1173.25,43,0,43.00
03/22/2005,17:22,1173.25,1173.25,1173.00,1173.00,2,30,32.00
03/22/2005,17:23,1173.25,1173.25,1173.25,1173.25,35,0,35.00
03/22/2005,17:24,1173.25,1173.25,1173.25,1173.25,10,0,10.00
03/22/2005,17:26,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,17:27,1173.00,1173.00,1173.00,1173.00,0,40,40.00
03/22/2005,17:28,1173.00,1173.25,1173.00,1173.25,8,15,23.00
03/22/2005,17:29,1173.25,1173.25,1173.25,1173.25,3,0,3.00
03/22/2005,17:30,1173.25,1173.25,1173.25,1173.25,8,0,8.00
03/22/2005,17:31,1173.25,1173.50,1173.25,1173.50,52,0,52.00
03/22/2005,17:32,1173.50,1173.50,1173.50,1173.50,41,0,41.00
03/22/2005,17:33,1173.75,1173.75,1173.50,1173.50,1,2,3.00
03/22/2005,17:34,1173.50,1173.75,1173.50,1173.50,15,34,49.00
03/22/2005,17:35,1173.50,1173.50,1173.50,1173.50,0,10,10.00
03/22/2005,17:36,1173.25,1173.50,1173.25,1173.50,3,5,8.00
03/22/2005,17:37,1173.50,1173.50,1173.50,1173.50,6,0,6.00
03/22/2005,17:38,1173.50,1173.50,1173.25,1173.25,4,2,6.00
03/22/2005,17:41,1173.50,1173.50,1173.25,1173.25,1,1,2.00
03/22/2005,17:42,1173.50,1173.50,1173.50,1173.50,2,0,2.00
03/22/2005,17:44,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/22/2005,17:47,1173.50,1173.50,1173.50,1173.50,11,0,11.00
03/22/2005,17:50,1173.50,1173.50,1173.50,1173.50,54,0,54.00
03/22/2005,17:52,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/22/2005,17:53,1173.75,1173.75,1173.50,1173.50,3,2,5.00
03/22/2005,17:54,1173.75,1173.75,1173.50,1173.50,2,21,23.00
03/22/2005,17:56,1173.50,1173.75,1173.50,1173.75,1,9,10.00
03/22/2005,17:59,1173.50,1173.50,1173.50,1173.50,0,5,5.00
03/22/2005,18:01,1173.50,1173.75,1173.50,1173.75,5,8,13.00
03/22/2005,18:02,1173.75,1173.75,1173.75,1173.75,1,0,1.00
03/22/2005,18:08,1173.75,1173.75,1173.50,1173.50,1,2,3.00
03/22/2005,18:09,1173.50,1173.50,1173.50,1173.50,0,1,1.00
03/22/2005,18:10,1173.50,1173.50,1173.50,1173.50,0,1,1.00
03/22/2005,18:12,1173.50,1173.50,1173.50,1173.50,0,16,16.00
03/22/2005,18:13,1173.25,1173.25,1173.25,1173.25,0,99,99.00
03/22/2005,18:20,1173.25,1173.25,1173.25,1173.25,0,5,5.00
03/22/2005,18:21,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/22/2005,18:22,1173.25,1173.25,1173.25,1173.25,0,15,15.00
03/22/2005,18:23,1173.50,1173.50,1173.50,1173.50,106,0,106.00
03/22/2005,18:24,1173.50,1173.50,1173.50,1173.50,12,0,12.00
03/22/2005,18:26,1173.75,1173.75,1173.75,1173.75,51,0,51.00
03/22/2005,18:27,1174.00,1174.00,1173.50,1173.50,1,53,54.00
03/22/2005,18:28,1173.75,1173.75,1173.75,1173.75,51,0,51.00
03/22/2005,18:29,1173.75,1173.75,1173.75,1173.75,1,0,1.00
03/22/2005,18:30,1174.00,1174.25,1174.00,1174.00,76,26,102.00
03/22/2005,18:31,1174.00,1174.00,1174.00,1174.00,0,25,25.00
03/22/2005,18:32,1174.00,1174.25,1174.00,1174.25,205,3,208.00
03/22/2005,18:33,1174.25,1174.25,1174.00,1174.00,11,9,20.00
03/22/2005,18:34,1174.25,1174.25,1174.00,1174.25,7,15,22.00
03/22/2005,18:35,1174.00,1174.00,1174.00,1174.00,0,10,10.00
03/22/2005,18:36,1174.00,1174.00,1174.00,1174.00,0,13,13.00
03/22/2005,18:37,1174.00,1174.00,1174.00,1174.00,0,64,64.00
03/22/2005,18:38,1173.75,1173.75,1173.75,1173.75,0,54,54.00
03/22/2005,18:41,1173.75,1173.75,1173.75,1173.75,0,1,1.00
03/22/2005,18:42,1174.00,1174.00,1173.75,1173.75,6,1,7.00
03/22/2005,18:43,1173.75,1174.00,1173.75,1174.00,3,1,4.00
03/22/2005,18:45,1173.75,1173.75,1173.75,1173.75,0,4,4.00
03/22/2005,18:47,1173.75,1173.75,1173.75,1173.75,0,4,4.00
03/22/2005,18:48,1174.00,1174.00,1174.00,1174.00,109,0,109.00
03/22/2005,18:50,1173.75,1173.75,1173.75,1173.75,0,1,1.00
03/22/2005,18:51,1173.75,1173.75,1173.75,1173.75,0,2,2.00
03/22/2005,18:52,1174.00,1174.00,1174.00,1174.00,5,0,5.00
03/22/2005,18:53,1174.00,1174.00,1173.75,1173.75,2,1,3.00
03/22/2005,18:54,1173.75,1173.75,1173.50,1173.50,0,127,127.00
03/22/2005,18:55,1173.50,1173.75,1173.50,1173.50,1,73,74.00
03/22/2005,18:56,1173.25,1173.25,1173.25,1173.25,0,208,208.00
03/22/2005,18:57,1173.25,1173.25,1173.25,1173.25,0,4,4.00
03/22/2005,18:58,1173.25,1173.25,1173.25,1173.25,0,5,5.00
03/22/2005,18:59,1173.50,1173.50,1173.25,1173.25,3,6,9.00
03/22/2005,19:00,1173.25,1173.25,1173.00,1173.00,0,14,14.00
03/22/2005,19:01,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,19:02,1173.25,1173.25,1173.25,1173.25,5,0,5.00
03/22/2005,19:03,1173.25,1173.25,1173.00,1173.00,3,40,43.00
03/22/2005,19:04,1173.00,1173.00,1173.00,1173.00,0,71,71.00
03/22/2005,19:05,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/22/2005,19:06,1172.75,1172.75,1172.75,1172.75,0,3,3.00
03/22/2005,19:07,1172.75,1172.75,1172.75,1172.75,0,36,36.00
03/22/2005,19:08,1173.00,1173.00,1173.00,1173.00,22,0,22.00
03/22/2005,19:09,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,19:10,1173.00,1173.00,1173.00,1173.00,7,0,7.00
03/22/2005,19:11,1172.75,1172.75,1172.75,1172.75,0,164,164.00
03/22/2005,19:12,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/22/2005,19:16,1173.00,1173.00,1173.00,1173.00,67,0,67.00
03/22/2005,19:17,1173.00,1173.00,1172.75,1172.75,4,53,57.00
03/22/2005,19:18,1172.75,1172.75,1172.75,1172.75,0,9,9.00
03/22/2005,19:19,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/22/2005,19:20,1172.75,1172.75,1172.75,1172.75,0,77,77.00
03/22/2005,19:21,1172.75,1172.75,1172.75,1172.75,0,11,11.00
03/22/2005,19:23,1172.75,1173.00,1172.75,1173.00,2,2,4.00
03/22/2005,19:24,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/22/2005,19:25,1172.75,1172.75,1172.75,1172.75,0,5,5.00
03/22/2005,19:28,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/22/2005,19:29,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/22/2005,19:30,1173.00,1173.00,1172.75,1172.75,6,50,56.00
03/22/2005,19:31,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,19:32,1172.75,1172.75,1172.25,1172.50,5,230,235.00
03/22/2005,19:33,1172.50,1172.50,1172.50,1172.50,18,0,18.00
03/22/2005,19:34,1172.75,1172.75,1172.75,1172.75,3,0,3.00
03/22/2005,19:36,1172.75,1172.75,1172.75,1172.75,2,0,2.00
03/22/2005,19:37,1172.50,1172.75,1172.50,1172.75,5,1,6.00
03/22/2005,19:38,1172.75,1172.75,1172.75,1172.75,6,0,6.00
03/22/2005,19:39,1172.75,1172.75,1172.75,1172.75,2,0,2.00
03/22/2005,19:40,1172.75,1172.75,1172.75,1172.75,20,0,20.00
03/22/2005,19:41,1172.75,1172.75,1172.75,1172.75,3,0,3.00
03/22/2005,19:43,1172.75,1172.75,1172.75,1172.75,25,0,25.00
03/22/2005,19:46,1173.00,1173.00,1173.00,1173.00,7,0,7.00
03/22/2005,19:47,1173.00,1173.00,1173.00,1173.00,7,0,7.00
03/22/2005,19:48,1173.00,1173.00,1173.00,1173.00,3,0,3.00
03/22/2005,19:49,1172.75,1173.00,1172.75,1173.00,2,1,3.00
03/22/2005,19:50,1173.00,1173.00,1173.00,1173.00,5,0,5.00
03/22/2005,19:52,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/22/2005,19:53,1172.75,1172.75,1172.75,1172.75,0,5,5.00
03/22/2005,19:54,1172.75,1172.75,1172.75,1172.75,0,10,10.00
03/22/2005,19:55,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,19:56,1172.75,1172.75,1172.75,1172.75,0,10,10.00
03/22/2005,19:57,1172.75,1172.75,1172.75,1172.75,0,4,4.00
03/22/2005,19:58,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/22/2005,19:59,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,20:02,1172.75,1172.75,1172.75,1172.75,0,2,2.00
03/22/2005,20:04,1172.75,1172.75,1172.75,1172.75,0,42,42.00
03/22/2005,20:05,1172.75,1172.75,1172.75,1172.75,0,13,13.00
03/22/2005,20:07,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/22/2005,20:08,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/22/2005,20:10,1173.00,1173.00,1173.00,1173.00,5,0,5.00
03/22/2005,20:14,1172.75,1172.75,1172.75,1172.75,0,135,135.00
03/22/2005,20:17,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/22/2005,20:19,1173.00,1173.00,1172.75,1173.00,34,1,35.00
03/22/2005,20:21,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,20:22,1173.00,1173.00,1173.00,1173.00,7,0,7.00
03/22/2005,20:23,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,20:26,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,20:28,1173.00,1173.00,1173.00,1173.00,4,0,4.00
03/22/2005,20:29,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/22/2005,20:30,1173.00,1173.00,1173.00,1173.00,15,0,15.00
03/22/2005,20:31,1173.00,1173.00,1173.00,1173.00,37,0,37.00
03/22/2005,20:32,1173.00,1173.00,1173.00,1173.00,13,0,13.00
03/22/2005,20:33,1173.00,1173.00,1173.00,1173.00,29,0,29.00
03/22/2005,20:34,1173.00,1173.00,1173.00,1173.00,16,0,16.00
03/22/2005,20:35,1173.00,1173.00,1172.75,1172.75,25,50,75.00
03/22/2005,20:36,1172.75,1172.75,1172.75,1172.75,0,75,75.00
03/22/2005,20:42,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,20:43,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/22/2005,20:44,1173.00,1173.00,1172.75,1172.75,1,20,21.00
03/22/2005,20:45,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,20:46,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/22/2005,20:47,1173.00,1173.00,1172.75,1172.75,1,1,2.00
03/22/2005,20:50,1173.00,1173.00,1173.00,1173.00,28,0,28.00
03/22/2005,20:51,1173.00,1173.00,1173.00,1173.00,12,0,12.00
03/22/2005,20:53,1173.25,1173.25,1173.25,1173.25,21,0,21.00
03/22/2005,20:54,1173.25,1173.50,1173.25,1173.50,4,0,4.00
03/22/2005,20:55,1173.25,1173.50,1173.25,1173.50,20,1,21.00
03/22/2005,20:56,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/22/2005,20:57,1173.50,1173.50,1173.50,1173.50,20,0,20.00
03/22/2005,20:58,1173.25,1173.75,1173.25,1173.75,97,40,137.00
03/22/2005,20:59,1173.75,1173.75,1173.75,1173.75,45,0,45.00
03/22/2005,21:00,1173.75,1173.75,1173.75,1173.75,3,0,3.00
03/22/2005,21:01,1173.75,1173.75,1173.75,1173.75,99,0,99.00
03/22/2005,21:02,1173.50,1173.50,1173.50,1173.50,0,12,12.00
03/22/2005,21:03,1173.50,1173.50,1173.50,1173.50,0,5,5.00
03/22/2005,21:06,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/22/2005,21:07,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/22/2005,21:12,1173.25,1173.50,1173.25,1173.50,11,1,12.00
03/22/2005,21:13,1173.50,1173.50,1173.50,1173.50,4,0,4.00
03/22/2005,21:18,1173.50,1173.50,1173.50,1173.50,5,0,5.00
03/22/2005,21:19,1173.50,1173.50,1173.50,1173.50,8,0,8.00
03/22/2005,21:20,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/22/2005,21:25,1173.25,1173.25,1173.25,1173.25,0,16,16.00
03/22/2005,21:26,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/22/2005,21:27,1173.50,1173.50,1173.50,1173.50,2,0,2.00
03/22/2005,21:29,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/22/2005,21:31,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/22/2005,21:34,1173.50,1173.50,1173.50,1173.50,10,0,10.00
03/22/2005,21:35,1173.25,1173.50,1173.25,1173.50,1,3,4.00
03/22/2005,21:40,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/22/2005,21:41,1173.50,1173.50,1173.50,1173.50,11,0,11.00
03/22/2005,21:48,1173.50,1173.50,1173.50,1173.50,3,0,3.00
03/22/2005,21:49,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/22/2005,21:50,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/22/2005,21:53,1173.25,1173.25,1173.25,1173.25,0,3,3.00
03/22/2005,21:54,1173.25,1173.25,1173.25,1173.25,0,16,16.00
03/22/2005,21:55,1173.25,1173.25,1173.25,1173.25,0,2,2.00
03/22/2005,21:56,1173.00,1173.00,1173.00,1173.00,0,8,8.00
03/22/2005,21:58,1173.00,1173.00,1173.00,1173.00,0,5,5.00
03/22/2005,22:00,1173.25,1173.25,1173.00,1173.00,4,16,20.00
03/22/2005,22:01,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/22/2005,22:02,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,22:06,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,22:08,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/22/2005,22:09,1173.00,1173.00,1173.00,1173.00,0,5,5.00
03/22/2005,22:10,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,22:11,1173.25,1173.25,1173.25,1173.25,11,0,11.00
03/22/2005,22:13,1173.25,1173.25,1173.25,1173.25,7,0,7.00
03/22/2005,22:15,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,22:16,1173.25,1173.25,1173.25,1173.25,4,0,4.00
03/22/2005,22:19,1173.25,1173.25,1173.25,1173.25,4,0,4.00
03/22/2005,22:21,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/22/2005,22:22,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/22/2005,22:24,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/22/2005,22:25,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/22/2005,22:26,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,22:27,1173.25,1173.25,1173.00,1173.00,2,5,7.00
03/22/2005,22:28,1173.00,1173.00,1173.00,1173.00,0,5,5.00
03/22/2005,22:29,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,22:35,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,22:39,1173.00,1173.00,1173.00,1173.00,0,28,28.00
03/22/2005,22:40,1173.00,1173.00,1173.00,1173.00,0,15,15.00
03/22/2005,22:41,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,22:42,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/22/2005,22:43,1173.00,1173.00,1173.00,1173.00,0,21,21.00
03/22/2005,22:44,1173.00,1173.00,1173.00,1173.00,0,18,18.00
03/22/2005,22:45,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/22/2005,22:46,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/22/2005,22:47,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/22/2005,22:48,1173.00,1173.00,1173.00,1173.00,0,5,5.00
03/22/2005,22:49,1172.75,1173.00,1172.75,1172.75,6,3,9.00
03/22/2005,22:52,1172.75,1172.75,1172.75,1172.75,0,2,2.00
03/22/2005,22:53,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,22:54,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,22:55,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,22:56,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,22:57,1173.25,1173.25,1173.25,1173.25,3,0,3.00
03/22/2005,23:03,1173.00,1173.00,1173.00,1173.00,0,16,16.00
03/22/2005,23:10,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/22/2005,23:15,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/22/2005,23:16,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,23:17,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,23:18,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/22/2005,23:21,1173.00,1173.00,1173.00,1173.00,0,4,4.00
03/22/2005,23:22,1173.00,1173.25,1173.00,1173.25,6,1,7.00
03/22/2005,23:24,1173.25,1173.25,1173.25,1173.25,3,0,3.00
03/22/2005,23:26,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,23:30,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/22/2005,23:33,1173.25,1173.25,1173.25,1173.25,8,0,8.00
03/22/2005,23:35,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,23:40,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,23:41,1173.25,1173.25,1173.25,1173.25,4,0,4.00
03/22/2005,23:45,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/22/2005,23:47,1173.50,1173.50,1173.50,1173.50,30,0,30.00
03/22/2005,23:48,1173.75,1173.75,1173.75,1173.75,1,0,1.00
03/22/2005,23:50,1173.50,1173.50,1173.50,1173.50,0,5,5.00
03/22/2005,23:52,1173.75,1173.75,1173.75,1173.75,21,0,21.00
03/22/2005,23:55,1173.50,1173.50,1173.50,1173.50,0,20,20.00
03/22/2005,23:57,1173.50,1173.50,1173.50,1173.50,0,1,1.00
03/22/2005,23:58,1173.25,1173.25,1173.25,1173.25,0,10,10.00
03/23/2005,00:00,1173.50,1173.50,1173.50,1173.50,6,0,6.00
03/23/2005,00:02,1173.25,1173.25,1173.25,1173.25,0,5,5.00
03/23/2005,00:06,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/23/2005,00:14,1173.50,1173.50,1173.50,1173.50,10,0,10.00
03/23/2005,00:15,1173.50,1173.50,1173.50,1173.50,13,0,13.00
03/23/2005,00:16,1173.50,1173.50,1173.50,1173.50,2,0,2.00
03/23/2005,00:17,1173.50,1173.50,1173.50,1173.50,3,0,3.00
03/23/2005,00:18,1173.50,1173.75,1173.50,1173.75,16,0,16.00
03/23/2005,00:19,1173.75,1173.75,1173.75,1173.75,2,0,2.00
03/23/2005,00:20,1173.75,1173.75,1173.50,1173.50,2,1,3.00
03/23/2005,00:22,1173.75,1173.75,1173.75,1173.75,25,0,25.00
03/23/2005,00:23,1173.75,1173.75,1173.75,1173.75,1,0,1.00
03/23/2005,00:25,1173.50,1173.50,1173.50,1173.50,0,7,7.00
03/23/2005,00:27,1173.50,1173.50,1173.25,1173.25,0,53,53.00
03/23/2005,00:28,1173.00,1173.25,1173.00,1173.25,15,1,16.00
03/23/2005,00:30,1173.25,1173.25,1173.25,1173.25,3,0,3.00
03/23/2005,00:34,1173.25,1173.25,1173.25,1173.25,20,0,20.00
03/23/2005,00:35,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/23/2005,00:39,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/23/2005,00:41,1173.25,1173.25,1173.00,1173.00,2,100,102.00
03/23/2005,00:42,1173.25,1173.50,1173.25,1173.50,29,0,29.00
03/23/2005,00:49,1173.50,1173.50,1173.50,1173.50,3,0,3.00
03/23/2005,00:50,1173.50,1173.50,1173.50,1173.50,13,0,13.00
03/23/2005,00:53,1173.50,1173.50,1173.50,1173.50,7,0,7.00
03/23/2005,01:00,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/23/2005,01:01,1173.50,1173.50,1173.50,1173.50,6,0,6.00
03/23/2005,01:02,1173.75,1173.75,1173.75,1173.75,3,0,3.00
03/23/2005,01:03,1173.75,1173.75,1173.75,1173.75,12,0,12.00
03/23/2005,01:04,1173.75,1173.75,1173.50,1173.50,10,3,13.00
03/23/2005,01:05,1173.75,1173.75,1173.75,1173.75,1,0,1.00
03/23/2005,01:06,1173.75,1174.00,1173.75,1174.00,2,0,2.00
03/23/2005,01:07,1174.00,1174.00,1174.00,1174.00,1,0,1.00
03/23/2005,01:09,1174.00,1174.00,1174.00,1174.00,1,0,1.00
03/23/2005,01:10,1174.00,1174.00,1174.00,1174.00,1,0,1.00
03/23/2005,01:11,1173.75,1173.75,1173.50,1173.50,0,8,8.00
03/23/2005,01:13,1173.75,1173.75,1173.75,1173.75,1,0,1.00
03/23/2005,01:14,1173.50,1173.50,1173.50,1173.50,0,5,5.00
03/23/2005,01:15,1173.75,1173.75,1173.75,1173.75,1,0,1.00
03/23/2005,01:17,1173.75,1173.75,1173.75,1173.75,9,0,9.00
03/23/2005,01:18,1173.75,1174.00,1173.50,1174.00,8,2,10.00
03/23/2005,01:19,1173.50,1173.50,1173.50,1173.50,0,5,5.00
03/23/2005,01:20,1173.75,1173.75,1173.75,1173.75,7,0,7.00
03/23/2005,01:23,1173.75,1173.75,1173.75,1173.75,16,0,16.00
03/23/2005,01:24,1174.00,1174.25,1174.00,1174.25,188,0,188.00
03/23/2005,01:25,1174.25,1174.25,1174.00,1174.00,168,11,179.00
03/23/2005,01:26,1174.25,1174.25,1174.25,1174.25,41,0,41.00
03/23/2005,01:27,1174.50,1174.50,1174.50,1174.50,2,0,2.00
03/23/2005,01:28,1174.25,1174.25,1174.25,1174.25,0,3,3.00
03/23/2005,01:29,1174.25,1174.25,1174.25,1174.25,0,5,5.00
03/23/2005,01:30,1174.50,1174.50,1174.50,1174.50,159,0,159.00
03/23/2005,01:31,1174.50,1174.75,1174.50,1174.50,97,15,112.00
03/23/2005,01:32,1174.50,1174.50,1174.50,1174.50,0,28,28.00
03/23/2005,01:33,1174.50,1174.50,1174.50,1174.50,0,11,11.00
03/23/2005,01:34,1174.75,1174.75,1174.75,1174.75,62,0,62.00
03/23/2005,01:35,1174.75,1174.75,1174.75,1174.75,2,0,2.00
03/23/2005,01:37,1174.75,1174.75,1174.50,1174.50,80,1,81.00
03/23/2005,01:38,1174.75,1174.75,1174.50,1174.50,28,35,63.00
03/23/2005,01:41,1174.75,1174.75,1174.75,1174.75,30,0,30.00
03/23/2005,01:42,1174.75,1174.75,1174.75,1174.75,50,0,50.00
03/23/2005,01:43,1174.75,1174.75,1174.75,1174.75,14,0,14.00
03/23/2005,01:44,1174.75,1174.75,1174.75,1174.75,21,0,21.00
03/23/2005,01:47,1174.75,1174.75,1174.75,1174.75,100,0,100.00
03/23/2005,01:49,1174.50,1174.50,1174.50,1174.50,0,25,25.00
03/23/2005,01:50,1174.75,1175.00,1174.75,1175.00,81,0,81.00
03/23/2005,01:51,1174.75,1174.75,1174.75,1174.75,0,11,11.00
03/23/2005,01:52,1174.75,1175.00,1174.75,1174.75,201,57,258.00
03/23/2005,01:53,1175.00,1175.25,1174.75,1175.00,208,10,218.00
03/23/2005,01:54,1175.00,1175.00,1175.00,1175.00,0,12,12.00
03/23/2005,01:55,1175.00,1175.00,1175.00,1175.00,0,3,3.00
03/23/2005,01:57,1175.25,1175.50,1175.00,1175.25,243,12,255.00
03/23/2005,01:58,1175.25,1175.25,1175.00,1175.25,35,2,37.00
03/23/2005,01:59,1175.25,1175.50,1175.25,1175.25,110,1,111.00
03/23/2005,02:00,1175.50,1175.50,1175.00,1175.25,8,56,64.00
03/23/2005,02:01,1175.25,1175.25,1175.00,1175.00,153,15,168.00
03/23/2005,02:02,1175.25,1175.25,1175.00,1175.25,64,5,69.00
03/23/2005,02:03,1175.25,1175.50,1175.00,1175.25,140,7,147.00
03/23/2005,02:04,1175.25,1175.75,1175.00,1175.50,217,112,329.00
03/23/2005,02:05,1175.50,1175.50,1175.25,1175.25,102,177,279.00
03/23/2005,02:06,1175.25,1175.50,1175.25,1175.25,1,236,237.00
03/23/2005,02:07,1175.25,1175.50,1175.00,1175.25,76,106,182.00
03/23/2005,02:08,1175.50,1175.50,1175.25,1175.50,12,4,16.00
03/23/2005,02:09,1175.50,1175.75,1175.50,1175.50,49,15,64.00
03/23/2005,02:10,1175.75,1176.00,1175.75,1176.00,199,4,203.00
03/23/2005,02:11,1176.00,1176.00,1175.75,1176.00,98,26,124.00
03/23/2005,02:12,1175.75,1176.25,1175.75,1176.00,348,152,500.00
03/23/2005,02:13,1176.00,1176.25,1176.00,1176.00,43,19,62.00
03/23/2005,02:14,1176.25,1176.25,1176.00,1176.00,279,110,389.00
03/23/2005,02:15,1176.25,1176.50,1176.25,1176.25,64,3,67.00
03/23/2005,02:16,1176.25,1176.25,1176.25,1176.25,0,197,197.00
03/23/2005,02:17,1176.25,1176.25,1176.00,1176.25,2,57,59.00
03/23/2005,02:18,1176.00,1176.00,1175.75,1175.75,20,115,135.00
03/23/2005,02:19,1176.00,1176.00,1176.00,1176.00,133,0,133.00
03/23/2005,02:20,1176.00,1176.00,1176.00,1176.00,5,0,5.00
03/23/2005,02:21,1176.25,1176.25,1176.00,1176.25,89,1,90.00
03/23/2005,02:22,1176.00,1176.25,1176.00,1176.25,133,6,139.00
03/23/2005,02:23,1176.25,1176.25,1176.25,1176.25,114,0,114.00
03/23/2005,02:24,1176.25,1176.25,1176.00,1176.25,131,25,156.00
03/23/2005,02:25,1176.25,1176.25,1176.25,1176.25,53,0,53.00
03/23/2005,02:26,1176.25,1176.25,1176.00,1176.00,37,11,48.00
03/23/2005,02:27,1176.25,1176.25,1176.25,1176.25,6,0,6.00
03/23/2005,02:28,1176.00,1176.25,1176.00,1176.00,1,125,126.00
03/23/2005,02:29,1176.00,1176.25,1175.75,1176.25,178,28,206.00
03/23/2005,02:30,1176.25,1176.25,1176.00,1176.00,1,106,107.00
03/23/2005,02:31,1176.25,1176.25,1176.25,1176.25,86,0,86.00
03/23/2005,02:32,1176.25,1176.50,1176.25,1176.25,15,13,28.00
03/23/2005,02:33,1176.25,1176.50,1176.25,1176.25,4,17,21.00
03/23/2005,02:34,1176.50,1176.50,1176.50,1176.50,1,0,1.00
03/23/2005,02:35,1176.25,1176.50,1176.25,1176.25,104,43,147.00
03/23/2005,02:36,1176.25,1176.50,1176.25,1176.50,5,1,6.00
03/23/2005,02:37,1176.25,1176.25,1176.25,1176.25,0,4,4.00
03/23/2005,02:38,1176.25,1176.25,1176.25,1176.25,0,9,9.00
03/23/2005,02:39,1176.50,1176.50,1176.50,1176.50,107,0,107.00
03/23/2005,02:40,1176.25,1176.25,1176.25,1176.25,0,5,5.00
03/23/2005,02:41,1176.50,1176.50,1176.50,1176.50,50,0,50.00
03/23/2005,02:42,1176.25,1176.50,1176.25,1176.50,5,6,11.00
03/23/2005,02:45,1176.25,1176.25,1176.25,1176.25,0,152,152.00
03/23/2005,02:46,1176.00,1176.00,1176.00,1176.00,0,15,15.00
03/23/2005,02:47,1176.00,1176.00,1176.00,1176.00,0,1,1.00
03/23/2005,02:48,1176.00,1176.00,1175.50,1175.75,2,409,411.00
03/23/2005,02:49,1175.50,1175.50,1175.25,1175.50,79,252,331.00
03/23/2005,02:50,1175.50,1175.50,1175.25,1175.50,10,5,15.00
03/23/2005,02:51,1175.50,1175.50,1175.25,1175.25,5,10,15.00
03/23/2005,02:53,1175.50,1175.50,1175.25,1175.25,1,8,9.00
03/23/2005,02:54,1175.25,1175.25,1175.25,1175.25,0,277,277.00
03/23/2005,02:55,1175.25,1175.50,1175.25,1175.50,2,39,41.00
03/23/2005,02:57,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,02:58,1175.25,1175.50,1175.25,1175.25,2,95,97.00
03/23/2005,02:59,1175.25,1175.25,1175.25,1175.25,0,142,142.00
03/23/2005,03:00,1175.25,1175.25,1175.25,1175.25,0,28,28.00
03/23/2005,03:01,1175.25,1175.25,1175.25,1175.25,0,88,88.00
03/23/2005,03:02,1175.25,1175.25,1175.25,1175.25,0,11,11.00
03/23/2005,03:03,1175.25,1175.25,1175.25,1175.25,0,2,2.00
03/23/2005,03:04,1175.25,1175.75,1175.25,1175.50,101,82,183.00
03/23/2005,03:07,1175.50,1175.50,1175.50,1175.50,0,55,55.00
03/23/2005,03:08,1175.50,1175.50,1175.50,1175.50,0,20,20.00
03/23/2005,03:09,1175.50,1175.75,1175.50,1175.75,54,63,117.00
03/23/2005,03:10,1175.75,1175.75,1175.75,1175.75,2,0,2.00
03/23/2005,03:11,1175.75,1175.75,1175.75,1175.75,4,0,4.00
03/23/2005,03:12,1175.50,1176.00,1175.50,1176.00,175,1,176.00
03/23/2005,03:13,1176.00,1176.00,1176.00,1176.00,8,0,8.00
03/23/2005,03:15,1176.00,1176.00,1176.00,1176.00,3,0,3.00
03/23/2005,03:16,1176.00,1176.25,1176.00,1176.25,208,30,238.00
03/23/2005,03:17,1176.00,1176.00,1176.00,1176.00,0,13,13.00
03/23/2005,03:18,1176.00,1176.00,1176.00,1176.00,0,39,39.00
03/23/2005,03:19,1176.00,1176.00,1176.00,1176.00,0,3,3.00
03/23/2005,03:20,1176.00,1176.00,1175.75,1175.75,16,31,47.00
03/23/2005,03:21,1176.00,1176.00,1175.75,1175.75,35,1,36.00
03/23/2005,03:22,1175.75,1175.75,1175.50,1175.50,0,314,314.00
03/23/2005,03:23,1175.50,1175.50,1175.50,1175.50,0,30,30.00
03/23/2005,03:24,1175.50,1175.50,1175.50,1175.50,0,5,5.00
03/23/2005,03:25,1175.25,1175.25,1175.25,1175.25,0,8,8.00
03/23/2005,03:26,1175.25,1175.25,1175.25,1175.25,0,1,1.00
03/23/2005,03:27,1175.25,1175.25,1175.25,1175.25,0,68,68.00
03/23/2005,03:28,1175.25,1175.25,1175.00,1175.25,3,319,322.00
03/23/2005,03:29,1175.00,1175.00,1174.75,1174.75,0,205,205.00
03/23/2005,03:30,1174.75,1174.75,1174.25,1174.50,175,338,513.00
03/23/2005,03:31,1174.75,1174.75,1174.75,1174.75,31,0,31.00
03/23/2005,03:32,1174.75,1175.00,1174.75,1174.75,56,20,76.00
03/23/2005,03:33,1174.75,1174.75,1174.75,1174.75,0,5,5.00
03/23/2005,03:34,1175.00,1175.00,1175.00,1175.00,2,0,2.00
03/23/2005,03:35,1174.75,1175.25,1174.75,1175.25,74,5,79.00
03/23/2005,03:36,1175.25,1175.50,1175.25,1175.50,208,0,208.00
03/23/2005,03:37,1175.50,1175.75,1175.25,1175.25,58,5,63.00
03/23/2005,03:38,1175.25,1175.75,1175.25,1175.75,17,13,30.00
03/23/2005,03:39,1175.75,1175.75,1175.50,1175.50,5,1,6.00
03/23/2005,03:40,1175.75,1175.75,1175.75,1175.75,118,0,118.00
03/23/2005,03:41,1175.75,1175.75,1175.75,1175.75,37,0,37.00
03/23/2005,03:42,1175.50,1175.50,1175.50,1175.50,0,6,6.00
03/23/2005,03:43,1175.75,1175.75,1175.50,1175.50,2,73,75.00
03/23/2005,03:44,1175.50,1175.50,1175.50,1175.50,0,13,13.00
03/23/2005,03:45,1175.25,1175.25,1175.25,1175.25,0,5,5.00
03/23/2005,03:46,1175.50,1175.50,1175.50,1175.50,44,0,44.00
03/23/2005,03:47,1175.50,1175.50,1175.25,1175.50,75,218,293.00
03/23/2005,03:48,1175.50,1175.50,1175.50,1175.50,10,0,10.00
03/23/2005,03:49,1175.25,1175.25,1175.25,1175.25,0,6,6.00
03/23/2005,03:50,1175.25,1175.25,1175.25,1175.25,0,3,3.00
03/23/2005,03:51,1175.25,1175.25,1175.25,1175.25,0,10,10.00
03/23/2005,03:52,1175.25,1175.25,1175.25,1175.25,0,10,10.00
03/23/2005,03:53,1175.25,1175.25,1175.00,1175.00,0,17,17.00
03/23/2005,03:54,1175.00,1175.00,1174.75,1174.75,0,158,158.00
03/23/2005,03:55,1175.00,1175.00,1175.00,1175.00,44,0,44.00
03/23/2005,03:56,1175.00,1175.00,1175.00,1175.00,15,0,15.00
03/23/2005,03:57,1175.25,1175.25,1175.25,1175.25,51,0,51.00
03/23/2005,03:58,1175.00,1175.00,1175.00,1175.00,0,109,109.00
03/23/2005,03:59,1175.25,1175.25,1175.00,1175.00,10,3,13.00
03/23/2005,04:00,1175.00,1175.00,1175.00,1175.00,0,1,1.00
03/23/2005,04:01,1175.25,1175.25,1175.25,1175.25,25,0,25.00
03/23/2005,04:02,1175.00,1175.00,1174.50,1174.75,20,524,544.00
03/23/2005,04:03,1174.50,1174.50,1174.50,1174.50,0,24,24.00
03/23/2005,04:04,1174.75,1174.75,1174.75,1174.75,20,0,20.00
03/23/2005,04:05,1174.75,1174.75,1174.50,1174.75,4,6,10.00
03/23/2005,04:06,1174.75,1174.75,1174.75,1174.75,2,0,2.00
03/23/2005,04:07,1174.75,1174.75,1174.50,1174.50,1,56,57.00
03/23/2005,04:08,1174.50,1174.75,1174.50,1174.75,62,3,65.00
03/23/2005,04:09,1174.50,1174.50,1174.50,1174.50,0,145,145.00
03/23/2005,04:10,1174.50,1174.75,1174.25,1174.50,15,168,183.00
03/23/2005,04:11,1174.25,1174.25,1174.25,1174.25,0,216,216.00
03/23/2005,04:12,1174.25,1174.25,1174.00,1174.25,10,71,81.00
03/23/2005,04:13,1174.00,1174.25,1174.00,1174.00,8,110,118.00
03/23/2005,04:14,1174.00,1174.25,1174.00,1174.25,331,24,355.00
03/23/2005,04:15,1174.25,1174.25,1174.25,1174.25,57,0,57.00
03/23/2005,04:16,1174.25,1174.25,1174.25,1174.25,96,0,96.00
03/23/2005,04:17,1174.25,1174.25,1174.25,1174.25,2,0,2.00
03/23/2005,04:18,1174.25,1174.25,1174.25,1174.25,13,0,13.00
03/23/2005,04:19,1174.25,1174.25,1174.25,1174.25,19,0,19.00
03/23/2005,04:20,1174.25,1174.25,1174.25,1174.25,128,0,128.00
03/23/2005,04:21,1174.25,1174.50,1174.25,1174.50,154,0,154.00
03/23/2005,04:22,1174.50,1174.50,1174.25,1174.50,282,10,292.00
03/23/2005,04:23,1174.25,1174.25,1174.00,1174.00,0,344,344.00
03/23/2005,04:24,1174.25,1174.25,1174.25,1174.25,11,0,11.00
03/23/2005,04:25,1174.00,1174.00,1174.00,1174.00,0,39,39.00
03/23/2005,04:26,1174.25,1174.50,1174.00,1174.00,256,350,606.00
03/23/2005,04:27,1174.25,1174.25,1174.00,1174.00,2,15,17.00
03/23/2005,04:28,1174.00,1174.00,1173.75,1173.75,0,14,14.00
03/23/2005,04:29,1174.00,1174.00,1174.00,1174.00,281,0,281.00
03/23/2005,04:30,1174.00,1174.25,1174.00,1174.25,78,201,279.00
03/23/2005,04:31,1174.25,1174.25,1174.00,1174.25,5,32,37.00
03/23/2005,04:32,1174.00,1174.00,1174.00,1174.00,0,292,292.00
03/23/2005,04:34,1174.00,1174.00,1174.00,1174.00,0,31,31.00
03/23/2005,04:35,1174.00,1174.00,1174.00,1174.00,0,70,70.00
03/23/2005,04:36,1174.00,1174.00,1174.00,1174.00,0,50,50.00
03/23/2005,04:37,1174.00,1174.00,1174.00,1174.00,0,120,120.00
03/23/2005,04:38,1174.00,1174.00,1174.00,1174.00,0,319,319.00
03/23/2005,04:39,1174.00,1174.00,1173.75,1174.00,32,169,201.00
03/23/2005,04:40,1174.00,1174.25,1174.00,1174.00,105,159,264.00
03/23/2005,04:41,1174.00,1174.00,1174.00,1174.00,0,226,226.00
03/23/2005,04:42,1173.75,1174.00,1173.75,1174.00,140,2,142.00
03/23/2005,04:43,1174.00,1174.00,1174.00,1174.00,46,0,46.00
03/23/2005,04:44,1174.00,1174.00,1173.50,1173.75,11,61,72.00
03/23/2005,04:45,1173.75,1173.75,1173.75,1173.75,40,0,40.00
03/23/2005,04:46,1174.00,1174.00,1174.00,1174.00,2,0,2.00
03/23/2005,04:48,1174.00,1174.00,1174.00,1174.00,4,0,4.00
03/23/2005,04:49,1174.00,1174.00,1173.75,1173.75,14,3,17.00
03/23/2005,04:50,1174.00,1174.00,1173.75,1173.75,5,143,148.00
03/23/2005,04:51,1173.75,1173.75,1173.50,1173.75,2,42,44.00
03/23/2005,04:52,1173.75,1173.75,1173.75,1173.75,6,0,6.00
03/23/2005,04:54,1173.75,1173.75,1173.50,1173.50,4,2,6.00
03/23/2005,04:55,1173.75,1173.75,1173.50,1173.50,1,3,4.00
03/23/2005,04:57,1173.50,1173.50,1173.25,1173.25,0,208,208.00
03/23/2005,04:58,1173.25,1173.25,1172.75,1172.75,45,277,322.00
03/23/2005,04:59,1172.75,1173.00,1172.75,1173.00,28,3,31.00
03/23/2005,05:00,1173.00,1173.25,1173.00,1173.25,113,0,113.00
03/23/2005,05:01,1173.00,1173.25,1172.75,1173.00,40,189,229.00
03/23/2005,05:02,1173.00,1173.00,1173.00,1173.00,0,10,10.00
03/23/2005,05:03,1173.00,1173.00,1173.00,1173.00,0,61,61.00
03/23/2005,05:04,1173.00,1173.25,1173.00,1173.25,5,103,108.00
03/23/2005,05:05,1173.25,1173.25,1173.25,1173.25,66,0,66.00
03/23/2005,05:06,1173.25,1173.50,1173.25,1173.50,20,0,20.00
03/23/2005,05:07,1173.50,1173.50,1173.00,1173.25,3,33,36.00
03/23/2005,05:08,1173.25,1173.25,1173.00,1173.00,3,38,41.00
03/23/2005,05:09,1173.00,1173.00,1173.00,1173.00,0,32,32.00
03/23/2005,05:10,1172.75,1172.75,1172.75,1172.75,0,21,21.00
03/23/2005,05:11,1173.00,1173.00,1173.00,1173.00,24,0,24.00
03/23/2005,05:12,1173.25,1173.25,1173.00,1173.25,61,155,216.00
03/23/2005,05:13,1173.00,1173.25,1173.00,1173.00,1,167,168.00
03/23/2005,05:15,1173.00,1173.00,1172.75,1173.00,5,47,52.00
03/23/2005,05:17,1173.00,1173.25,1173.00,1173.25,51,0,51.00
03/23/2005,05:18,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/23/2005,05:19,1173.25,1173.25,1173.25,1173.25,143,0,143.00
03/23/2005,05:20,1173.50,1173.50,1173.25,1173.50,7,50,57.00
03/23/2005,05:21,1173.25,1173.25,1173.00,1173.00,0,160,160.00
03/23/2005,05:22,1173.00,1173.00,1172.75,1173.00,16,29,45.00
03/23/2005,05:24,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/23/2005,05:25,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/23/2005,05:26,1173.00,1173.00,1173.00,1173.00,0,47,47.00
03/23/2005,05:27,1173.00,1173.00,1173.00,1173.00,0,154,154.00
03/23/2005,05:28,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/23/2005,05:29,1173.00,1173.00,1173.00,1173.00,0,36,36.00
03/23/2005,05:30,1173.00,1173.25,1173.00,1173.25,3,9,12.00
03/23/2005,05:31,1173.00,1173.00,1173.00,1173.00,0,33,33.00
03/23/2005,05:32,1173.00,1173.00,1173.00,1173.00,0,16,16.00
03/23/2005,05:33,1173.25,1173.75,1173.25,1173.75,195,0,195.00
03/23/2005,05:34,1173.75,1173.75,1173.50,1173.50,1,4,5.00
03/23/2005,05:35,1173.75,1173.75,1173.75,1173.75,12,0,12.00
03/23/2005,05:36,1173.75,1174.00,1173.75,1174.00,155,4,159.00
03/23/2005,05:37,1173.75,1174.00,1173.75,1174.00,8,1,9.00
03/23/2005,05:38,1174.00,1174.25,1174.00,1174.00,117,7,124.00
03/23/2005,05:39,1174.25,1174.25,1174.25,1174.25,134,0,134.00
03/23/2005,05:40,1174.25,1174.50,1174.25,1174.50,6,0,6.00
03/23/2005,05:41,1174.25,1174.75,1174.25,1174.50,201,78,279.00
03/23/2005,05:42,1174.50,1175.00,1174.50,1175.00,127,91,218.00
03/23/2005,05:43,1175.00,1175.00,1174.75,1175.00,8,1,9.00
03/23/2005,05:44,1175.00,1175.50,1175.00,1175.25,159,57,216.00
03/23/2005,05:45,1175.50,1175.75,1175.25,1175.50,111,137,248.00
03/23/2005,05:46,1175.50,1175.50,1175.25,1175.25,12,59,71.00
03/23/2005,05:47,1175.25,1175.25,1175.00,1175.25,39,22,61.00
03/23/2005,05:48,1175.25,1175.25,1175.25,1175.25,105,0,105.00
03/23/2005,05:49,1175.25,1175.25,1175.25,1175.25,157,0,157.00
03/23/2005,05:50,1175.25,1175.25,1175.00,1175.00,1,8,9.00
03/23/2005,05:51,1175.00,1175.00,1175.00,1175.00,0,6,6.00
03/23/2005,05:52,1175.00,1175.00,1175.00,1175.00,0,15,15.00
03/23/2005,05:53,1175.00,1175.00,1175.00,1175.00,0,61,61.00
03/23/2005,05:54,1175.00,1175.00,1174.00,1174.25,10,366,376.00
03/23/2005,05:55,1174.25,1174.75,1174.25,1174.75,231,0,231.00
03/23/2005,05:56,1175.00,1175.25,1175.00,1175.25,90,0,90.00
03/23/2005,05:57,1175.25,1175.25,1175.00,1175.00,4,56,60.00
03/23/2005,05:58,1175.00,1175.00,1174.75,1175.00,2,64,66.00
03/23/2005,05:59,1175.00,1175.25,1175.00,1175.25,39,0,39.00
03/23/2005,06:00,1175.00,1175.00,1175.00,1175.00,0,61,61.00
03/23/2005,06:02,1174.75,1175.25,1174.75,1175.25,106,1,107.00
03/23/2005,06:03,1175.25,1175.25,1175.25,1175.25,42,0,42.00
03/23/2005,06:04,1175.50,1175.50,1175.25,1175.25,9,5,14.00
03/23/2005,06:05,1175.50,1175.50,1175.25,1175.50,37,50,87.00
03/23/2005,06:06,1175.25,1175.25,1175.25,1175.25,0,39,39.00
03/23/2005,06:07,1175.50,1175.75,1175.50,1175.50,72,45,117.00
03/23/2005,06:08,1175.50,1175.50,1175.25,1175.25,0,113,113.00
03/23/2005,06:09,1175.50,1175.50,1175.25,1175.50,56,5,61.00
03/23/2005,06:10,1175.50,1175.75,1175.50,1175.50,7,29,36.00
03/23/2005,06:11,1175.50,1175.50,1175.50,1175.50,0,12,12.00
03/23/2005,06:12,1175.50,1175.50,1175.00,1175.00,2,48,50.00
03/23/2005,06:13,1175.25,1175.25,1174.75,1174.75,12,119,131.00
03/23/2005,06:14,1175.00,1175.00,1175.00,1175.00,63,0,63.00
03/23/2005,06:15,1175.00,1175.00,1174.75,1174.75,42,16,58.00
03/23/2005,06:16,1175.00,1175.00,1175.00,1175.00,20,0,20.00
03/23/2005,06:17,1175.00,1175.00,1175.00,1175.00,1,0,1.00
03/23/2005,06:18,1175.00,1175.00,1175.00,1175.00,3,0,3.00
03/23/2005,06:19,1174.75,1174.75,1174.75,1174.75,0,1,1.00
03/23/2005,06:20,1174.75,1175.00,1174.75,1175.00,141,8,149.00
03/23/2005,06:21,1175.00,1175.25,1175.00,1175.25,86,0,86.00
03/23/2005,06:22,1175.25,1175.25,1175.00,1175.25,21,2,23.00
03/23/2005,06:23,1175.25,1175.25,1175.00,1175.00,93,264,357.00
03/23/2005,06:24,1175.00,1175.25,1175.00,1175.25,1,1,2.00
03/23/2005,06:25,1175.00,1175.25,1175.00,1175.00,5,8,13.00
03/23/2005,06:26,1175.25,1175.25,1175.25,1175.25,176,0,176.00
03/23/2005,06:27,1175.25,1175.50,1175.25,1175.50,246,0,246.00
03/23/2005,06:28,1175.50,1175.75,1175.25,1175.75,45,5,50.00
03/23/2005,06:29,1175.50,1175.75,1175.50,1175.50,2,71,73.00
03/23/2005,06:30,1175.50,1175.50,1175.50,1175.50,0,52,52.00
03/23/2005,06:33,1175.25,1175.25,1175.25,1175.25,0,49,49.00
03/23/2005,06:34,1175.25,1175.50,1175.00,1175.50,422,36,458.00
03/23/2005,06:35,1175.50,1175.50,1175.50,1175.50,209,0,209.00
03/23/2005,06:36,1175.25,1175.25,1175.25,1175.25,0,1,1.00
03/23/2005,06:37,1175.25,1175.25,1175.25,1175.25,0,19,19.00
03/23/2005,06:38,1175.50,1175.50,1175.50,1175.50,111,0,111.00
03/23/2005,06:39,1175.75,1175.75,1175.50,1175.50,1,20,21.00
03/23/2005,06:40,1175.75,1176.00,1175.75,1175.75,186,25,211.00
03/23/2005,06:41,1175.75,1175.75,1175.75,1175.75,0,78,78.00
03/23/2005,06:42,1175.75,1175.75,1175.75,1175.75,0,16,16.00
03/23/2005,06:43,1175.75,1175.75,1175.75,1175.75,0,9,9.00
03/23/2005,06:44,1175.75,1175.75,1175.75,1175.75,0,28,28.00
03/23/2005,06:45,1175.75,1176.00,1175.75,1176.00,33,2,35.00
03/23/2005,06:46,1176.00,1176.00,1176.00,1176.00,5,0,5.00
03/23/2005,06:47,1175.75,1175.75,1175.50,1175.50,2,180,182.00
03/23/2005,06:48,1175.50,1175.75,1175.50,1175.50,4,434,438.00
03/23/2005,06:49,1175.50,1175.75,1175.25,1175.75,21,125,146.00
03/23/2005,06:50,1175.75,1175.75,1175.75,1175.75,16,0,16.00
03/23/2005,06:51,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,06:52,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,06:53,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,06:54,1175.50,1175.50,1175.50,1175.50,0,2,2.00
03/23/2005,06:55,1175.50,1175.50,1175.50,1175.50,0,11,11.00
03/23/2005,06:56,1175.50,1175.75,1175.50,1175.75,6,3,9.00
03/23/2005,06:57,1175.75,1175.75,1175.75,1175.75,3,0,3.00
03/23/2005,06:58,1175.50,1175.50,1175.50,1175.50,0,312,312.00
03/23/2005,06:59,1175.50,1175.75,1175.50,1175.50,2,11,13.00
03/23/2005,07:00,1175.50,1175.50,1175.50,1175.50,0,4,4.00
03/23/2005,07:02,1175.75,1175.75,1175.50,1175.50,1,241,242.00
03/23/2005,07:03,1175.50,1175.50,1175.25,1175.25,0,35,35.00
03/23/2005,07:04,1175.25,1175.25,1175.00,1175.00,0,347,347.00
03/23/2005,07:05,1175.00,1175.00,1174.75,1175.00,34,144,178.00
03/23/2005,07:06,1175.00,1175.00,1174.75,1174.75,18,221,239.00
03/23/2005,07:07,1174.75,1174.75,1174.50,1174.50,2,168,170.00
03/23/2005,07:08,1174.50,1174.75,1174.50,1174.75,1,5,6.00
03/23/2005,07:09,1174.75,1174.75,1174.50,1174.50,2,203,205.00
03/23/2005,07:10,1174.50,1174.50,1174.25,1174.25,0,27,27.00
03/23/2005,07:11,1174.50,1174.75,1174.25,1174.25,82,115,197.00
03/23/2005,07:12,1174.25,1174.25,1174.25,1174.25,0,1,1.00
03/23/2005,07:13,1174.25,1174.50,1174.25,1174.25,2,192,194.00
03/23/2005,07:14,1174.25,1174.25,1174.25,1174.25,0,227,227.00
03/23/2005,07:15,1174.25,1174.50,1174.00,1174.50,181,66,247.00
03/23/2005,07:16,1174.25,1174.50,1174.25,1174.50,192,131,323.00
03/23/2005,07:17,1174.25,1174.50,1174.25,1174.50,10,8,18.00
03/23/2005,07:18,1174.25,1174.50,1174.25,1174.50,108,60,168.00
03/23/2005,07:19,1174.50,1175.00,1174.50,1174.75,529,71,600.00
03/23/2005,07:20,1175.00,1175.00,1174.75,1174.75,1,52,53.00
03/23/2005,07:21,1174.75,1175.25,1174.75,1175.00,240,276,516.00
03/23/2005,07:22,1175.00,1175.25,1175.00,1175.00,1,256,257.00
03/23/2005,07:23,1175.00,1175.00,1174.75,1175.00,33,49,82.00
03/23/2005,07:24,1175.00,1175.25,1174.75,1175.25,212,33,245.00
03/23/2005,07:25,1175.25,1175.25,1175.25,1175.25,205,0,205.00
03/23/2005,07:26,1175.25,1175.25,1175.25,1175.25,102,0,102.00
03/23/2005,07:27,1175.25,1175.25,1175.00,1175.25,90,1,91.00
03/23/2005,07:28,1175.25,1175.50,1175.00,1175.25,278,326,604.00
03/23/2005,07:29,1175.50,1175.50,1175.00,1175.25,192,232,424.00
03/23/2005,07:30,1175.00,1175.50,1174.75,1174.75,225,241,466.00
03/23/2005,07:31,1174.75,1175.50,1170.25,1170.50,2315,6125,8440.00
03/23/2005,07:32,1170.50,1170.50,1168.75,1170.00,2191,2631,4822.00
03/23/2005,07:33,1170.00,1170.50,1169.00,1170.00,805,2040,2845.00
03/23/2005,07:34,1170.25,1170.50,1169.75,1170.50,1657,797,2454.00
03/23/2005,07:35,1170.25,1170.75,1169.75,1170.25,629,672,1301.00
03/23/2005,07:36,1170.00,1170.75,1169.75,1170.50,668,1008,1676.00
03/23/2005,07:37,1170.50,1171.25,1170.25,1171.25,1092,254,1346.00
03/23/2005,07:38,1171.25,1171.75,1171.00,1171.50,676,182,858.00
03/23/2005,07:39,1171.50,1172.00,1171.25,1171.75,538,441,979.00
03/23/2005,07:40,1171.75,1171.75,1171.25,1171.50,80,487,567.00
03/23/2005,07:41,1171.50,1171.50,1171.25,1171.50,59,329,388.00
03/23/2005,07:42,1171.50,1171.50,1171.25,1171.25,27,283,310.00
03/23/2005,07:43,1171.00,1171.00,1170.25,1170.50,388,2006,2394.00
03/23/2005,07:44,1170.50,1170.75,1170.25,1170.50,92,881,973.00
03/23/2005,07:45,1170.50,1171.25,1170.50,1171.25,362,3,365.00
03/23/2005,07:46,1171.25,1171.25,1170.75,1170.75,316,377,693.00
03/23/2005,07:47,1170.75,1171.00,1170.75,1171.00,241,55,296.00
03/23/2005,07:48,1171.00,1171.25,1170.75,1171.00,113,157,270.00
03/23/2005,07:49,1171.00,1171.50,1171.00,1171.50,178,1,179.00
03/23/2005,07:50,1171.50,1171.50,1171.25,1171.50,59,72,131.00
03/23/2005,07:51,1171.50,1172.25,1171.50,1172.00,1322,39,1361.00
03/23/2005,07:52,1172.00,1172.25,1172.00,1172.00,91,124,215.00
03/23/2005,07:53,1172.00,1172.50,1172.00,1172.50,817,28,845.00
03/23/2005,07:54,1172.50,1173.25,1172.25,1173.00,1305,470,1775.00
03/23/2005,07:55,1173.00,1173.50,1173.00,1173.00,513,821,1334.00
03/23/2005,07:56,1173.00,1173.25,1172.75,1173.00,235,246,481.00
03/23/2005,07:57,1173.00,1173.25,1172.75,1173.00,287,632,919.00
03/23/2005,07:58,1173.00,1173.00,1172.50,1172.75,90,213,303.00
03/23/2005,07:59,1172.75,1172.75,1172.50,1172.50,50,35,85.00
03/23/2005,08:00,1172.50,1172.75,1172.50,1172.50,29,13,42.00
03/23/2005,08:01,1172.50,1172.50,1172.25,1172.25,33,414,447.00
03/23/2005,08:02,1172.25,1172.50,1172.25,1172.25,4,137,141.00
03/23/2005,08:03,1172.25,1172.25,1171.75,1171.75,8,393,401.00
03/23/2005,08:04,1171.75,1172.25,1171.75,1172.25,163,21,184.00
03/23/2005,08:05,1172.25,1172.50,1172.25,1172.50,220,2,222.00
03/23/2005,08:06,1172.50,1173.00,1172.50,1173.00,310,10,320.00
03/23/2005,08:07,1173.00,1173.00,1172.50,1172.75,210,278,488.00
03/23/2005,08:08,1172.75,1172.75,1172.50,1172.50,297,361,658.00
03/23/2005,08:09,1172.75,1173.25,1172.75,1173.25,661,0,661.00
03/23/2005,08:10,1173.25,1173.25,1173.00,1173.25,431,50,481.00
03/23/2005,08:11,1173.25,1173.25,1173.00,1173.25,165,7,172.00
03/23/2005,08:12,1173.00,1173.50,1173.00,1173.00,132,313,445.00
03/23/2005,08:13,1173.00,1173.25,1172.75,1172.75,5,342,347.00
03/23/2005,08:14,1172.75,1173.00,1172.50,1173.00,233,5,238.00
03/23/2005,08:15,1173.00,1173.25,1172.75,1173.00,82,142,224.00
03/23/2005,08:16,1173.00,1173.25,1173.00,1173.25,71,105,176.00
03/23/2005,08:17,1173.00,1173.50,1173.00,1173.25,187,33,220.00
03/23/2005,08:18,1173.25,1173.50,1173.25,1173.25,68,116,184.00
03/23/2005,08:19,1173.50,1173.50,1173.00,1173.00,21,224,245.00
03/23/2005,08:20,1173.00,1173.00,1172.75,1173.00,17,4,21.00
03/23/2005,08:21,1173.00,1173.25,1173.00,1173.25,45,0,45.00
03/23/2005,08:22,1173.00,1173.50,1173.00,1173.25,201,164,365.00
03/23/2005,08:23,1173.25,1173.50,1173.25,1173.25,436,8,444.00
03/23/2005,08:24,1173.50,1173.75,1173.25,1173.50,304,139,443.00
03/23/2005,08:25,1173.75,1174.00,1173.50,1173.75,487,124,611.00
03/23/2005,08:26,1173.75,1174.00,1173.50,1173.75,266,912,1178.00
03/23/2005,08:27,1173.75,1173.75,1173.50,1173.75,421,47,468.00
03/23/2005,08:28,1173.50,1174.00,1173.25,1173.25,584,513,1097.00
03/23/2005,08:29,1173.25,1173.50,1173.25,1173.25,17,236,253.00
03/23/2005,08:30,1173.25,1173.75,1173.25,1173.75,913,536,1449.00
03/23/2005,08:31,1173.75,1174.25,1173.50,1174.25,3077,1584,4661.00
03/23/2005,08:32,1174.25,1175.00,1173.50,1174.75,3974,1845,5819.00
03/23/2005,08:33,1174.75,1175.25,1174.50,1175.00,2690,1639,4329.00
03/23/2005,08:34,1175.00,1175.25,1174.75,1175.00,1619,2029,3648.00
03/23/2005,08:35,1175.00,1175.25,1174.50,1175.00,983,2220,3203.00
03/23/2005,08:36,1174.75,1175.00,1174.00,1174.25,1161,2009,3170.00
03/23/2005,08:37,1174.25,1174.50,1173.50,1173.75,1844,3669,5513.00
03/23/2005,08:38,1173.50,1173.75,1172.75,1172.75,2107,4288,6395.00
03/23/2005,08:39,1172.75,1173.50,1172.75,1173.00,790,2268,3058.00
03/23/2005,08:40,1173.25,1173.25,1172.50,1173.00,2904,2067,4971.00
03/23/2005,08:41,1173.00,1173.25,1172.50,1173.00,2727,3959,6686.00
03/23/2005,08:42,1173.00,1174.50,1173.00,1174.25,4758,1635,6393.00
03/23/2005,08:43,1174.50,1174.50,1173.75,1174.25,1764,1558,3322.00
03/23/2005,08:44,1174.25,1175.00,1174.00,1174.50,1971,1855,3826.00
03/23/2005,08:45,1174.75,1175.00,1173.75,1173.75,1719,1452,3171.00
03/23/2005,08:46,1173.75,1174.00,1173.25,1173.50,697,1906,2603.00
03/23/2005,08:47,1173.50,1173.50,1173.00,1173.25,895,994,1889.00
03/23/2005,08:48,1173.50,1174.25,1173.25,1174.25,2462,760,3222.00
03/23/2005,08:49,1174.25,1174.50,1173.25,1173.50,1558,2099,3657.00
03/23/2005,08:50,1173.50,1174.25,1173.25,1174.25,1571,493,2064.00
03/23/2005,08:51,1174.25,1174.75,1173.75,1174.25,2239,1268,3507.00
03/23/2005,08:52,1174.00,1174.75,1174.00,1174.00,2090,1106,3196.00
03/23/2005,08:53,1174.00,1174.25,1173.75,1174.00,785,841,1626.00
03/23/2005,08:54,1174.00,1174.50,1173.50,1173.75,963,2120,3083.00
03/23/2005,08:55,1174.00,1174.00,1173.50,1173.75,526,783,1309.00
03/23/2005,08:56,1173.75,1174.25,1173.50,1173.75,1611,937,2548.00
03/23/2005,08:57,1174.00,1174.00,1173.25,1173.25,166,854,1020.00
03/23/2005,08:58,1173.25,1173.75,1173.25,1173.50,726,502,1228.00
03/23/2005,08:59,1173.50,1173.75,1173.25,1173.50,474,346,820.00
03/23/2005,09:00,1173.25,1173.50,1172.75,1173.00,803,2757,3560.00
03/23/2005,09:01,1172.75,1173.25,1172.50,1173.00,704,802,1506.00
03/23/2005,09:02,1173.25,1173.25,1172.50,1172.75,1616,860,2476.00
03/23/2005,09:03,1172.75,1174.50,1172.75,1174.00,4052,1973,6025.00
03/23/2005,09:04,1174.00,1174.50,1173.75,1173.75,1439,1298,2737.00
03/23/2005,09:05,1173.75,1174.00,1173.00,1173.75,805,1616,2421.00
03/23/2005,09:06,1173.50,1174.00,1173.25,1173.75,1002,891,1893.00
03/23/2005,09:07,1173.75,1174.25,1173.50,1174.00,1135,551,1686.00
03/23/2005,09:08,1174.25,1174.75,1174.00,1174.50,1628,633,2261.00
03/23/2005,09:09,1174.75,1175.25,1174.50,1175.00,3283,1131,4414.00
03/23/2005,09:10,1175.00,1175.75,1174.75,1175.75,2669,2162,4831.00
03/23/2005,09:11,1175.50,1176.25,1175.50,1176.00,4330,1949,6279.00
03/23/2005,09:12,1176.00,1176.50,1175.75,1176.50,3761,2436,6197.00
03/23/2005,09:13,1176.25,1176.75,1175.75,1175.75,3714,3631,7345.00
03/23/2005,09:14,1175.75,1176.00,1175.25,1175.50,2089,2622,4711.00
03/23/2005,09:15,1175.50,1175.75,1175.25,1175.50,992,2024,3016.00
03/23/2005,09:16,1175.75,1175.75,1175.25,1175.75,967,649,1616.00
03/23/2005,09:17,1175.50,1175.75,1175.25,1175.50,734,766,1500.00
03/23/2005,09:18,1175.75,1175.75,1175.50,1175.75,162,272,434.00
03/23/2005,09:19,1175.75,1175.75,1175.25,1175.25,666,776,1442.00
03/23/2005,09:20,1175.25,1175.50,1175.00,1175.25,822,564,1386.00
03/23/2005,09:21,1175.25,1175.25,1174.75,1175.00,737,2920,3657.00
03/23/2005,09:22,1174.75,1175.25,1174.50,1174.75,745,888,1633.00
03/23/2005,09:23,1174.75,1175.00,1174.50,1174.75,1050,421,1471.00
03/23/2005,09:24,1174.75,1174.75,1174.00,1174.00,66,2692,2758.00
03/23/2005,09:25,1174.00,1174.25,1174.00,1174.25,765,195,960.00
03/23/2005,09:26,1174.25,1174.25,1173.75,1174.00,618,1367,1985.00
03/23/2005,09:27,1174.00,1174.25,1173.25,1173.50,2357,3451,5808.00
03/23/2005,09:28,1173.50,1173.50,1172.50,1173.00,3526,6531,10057.00
03/23/2005,09:29,1173.00,1173.50,1172.75,1173.50,3000,2005,5005.00
03/23/2005,09:30,1173.50,1174.25,1173.25,1174.00,3156,1393,4549.00
03/23/2005,09:31,1174.00,1175.25,1173.75,1175.00,6818,4234,11052.00
03/23/2005,09:32,1175.25,1175.25,1173.75,1174.25,1051,2799,3850.00
03/23/2005,09:33,1174.50,1174.50,1172.75,1173.00,1407,4636,6043.00
03/23/2005,09:34,1172.75,1173.75,1172.50,1173.50,2405,1408,3813.00
03/23/2005,09:35,1173.75,1174.00,1173.25,1173.50,1467,901,2368.00
03/23/2005,09:36,1173.75,1174.00,1173.50,1173.50,741,808,1549.00
03/23/2005,09:37,1173.50,1173.50,1172.50,1172.75,520,2304,2824.00
03/23/2005,09:38,1172.75,1173.25,1172.50,1173.00,1277,1576,2853.00
03/23/2005,09:39,1173.00,1173.50,1172.75,1173.50,1243,413,1656.00
03/23/2005,09:40,1173.50,1173.50,1172.75,1172.75,331,1158,1489.00
03/23/2005,09:41,1173.00,1173.00,1172.50,1172.75,477,1096,1573.00
03/23/2005,09:42,1173.00,1173.25,1172.50,1172.75,308,1781,2089.00
03/23/2005,09:43,1172.75,1173.25,1172.50,1173.00,1141,243,1384.00
03/23/2005,09:44,1173.00,1174.00,1173.00,1174.00,2907,790,3697.00
03/23/2005,09:45,1174.00,1174.50,1173.75,1174.00,1688,1608,3296.00
03/23/2005,09:46,1174.00,1174.25,1173.75,1173.75,770,1282,2052.00
03/23/2005,09:47,1173.75,1174.00,1173.25,1173.75,751,1431,2182.00
03/23/2005,09:48,1173.75,1173.75,1173.50,1173.50,442,1275,1717.00
03/23/2005,09:49,1173.25,1173.50,1172.75,1173.00,561,2846,3407.00
03/23/2005,09:50,1173.00,1173.25,1172.75,1172.75,1550,1207,2757.00
03/23/2005,09:51,1172.75,1173.00,1172.50,1172.50,461,1505,1966.00
03/23/2005,09:52,1172.50,1172.75,1171.75,1172.00,2345,6548,8893.00
03/23/2005,09:53,1172.25,1173.00,1171.75,1173.00,2236,1287,3523.00
03/23/2005,09:54,1173.00,1173.75,1172.75,1173.75,2226,153,2379.00
03/23/2005,09:55,1173.75,1175.00,1173.75,1175.00,5848,1214,7062.00
03/23/2005,09:56,1175.00,1175.00,1174.50,1174.50,447,2085,2532.00
03/23/2005,09:57,1174.50,1175.25,1174.50,1175.00,2781,470,3251.00
03/23/2005,09:58,1175.00,1175.25,1174.50,1175.00,2226,884,3110.00
03/23/2005,09:59,1175.00,1176.25,1175.00,1175.75,7344,3923,11267.00
03/23/2005,10:00,1175.75,1176.00,1175.50,1175.75,806,506,1312.00
03/23/2005,10:01,1175.75,1175.75,1175.00,1175.25,740,1996,2736.00
03/23/2005,10:02,1175.25,1175.75,1175.00,1175.50,724,978,1702.00
03/23/2005,10:03,1175.25,1175.50,1174.75,1175.00,361,1248,1609.00
03/23/2005,10:04,1175.00,1175.00,1174.50,1174.75,359,946,1305.00
03/23/2005,10:05,1175.00,1175.00,1174.75,1174.75,208,73,281.00
03/23/2005,10:06,1175.00,1175.75,1175.00,1175.50,1434,579,2013.00
03/23/2005,10:07,1175.50,1175.75,1175.25,1175.25,131,1191,1322.00
03/23/2005,10:08,1175.25,1175.50,1175.00,1175.25,1002,764,1766.00
03/23/2005,10:09,1175.25,1175.75,1175.00,1175.75,641,152,793.00
03/23/2005,10:10,1175.50,1177.00,1175.50,1177.00,6723,1241,7964.00
03/23/2005,10:11,1177.00,1177.50,1176.50,1177.00,5916,2230,8146.00
03/23/2005,10:12,1177.00,1177.75,1177.00,1177.50,3522,931,4453.00
03/23/2005,10:13,1177.75,1177.75,1177.50,1177.50,885,2807,3692.00
03/23/2005,10:14,1177.50,1177.75,1177.25,1177.50,485,1516,2001.00
03/23/2005,10:15,1177.25,1177.50,1176.75,1176.75,296,2166,2462.00
03/23/2005,10:16,1177.00,1177.25,1176.75,1177.00,1519,1083,2602.00
03/23/2005,10:17,1177.00,1177.25,1176.50,1176.75,390,1190,1580.00
03/23/2005,10:18,1176.50,1176.75,1176.50,1176.50,181,71,252.00
03/23/2005,10:19,1176.75,1177.25,1176.50,1177.25,1463,54,1517.00
03/23/2005,10:20,1177.25,1177.50,1177.00,1177.00,916,549,1465.00
03/23/2005,10:21,1177.00,1177.75,1177.00,1177.50,1413,126,1539.00
03/23/2005,10:22,1177.75,1177.75,1177.25,1177.25,96,965,1061.00
03/23/2005,10:23,1177.25,1177.50,1176.75,1177.00,556,1922,2478.00
03/23/2005,10:24,1176.75,1177.00,1176.75,1176.75,413,360,773.00
03/23/2005,10:25,1177.00,1177.25,1176.25,1177.25,931,1290,2221.00
03/23/2005,10:26,1177.00,1177.25,1177.00,1177.25,958,506,1464.00
03/23/2005,10:27,1177.25,1177.50,1177.00,1177.00,53,713,766.00
03/23/2005,10:28,1177.00,1177.00,1176.50,1176.75,400,1041,1441.00
03/23/2005,10:29,1176.75,1177.25,1176.50,1177.25,2469,485,2954.00
03/23/2005,10:30,1177.25,1177.25,1177.00,1177.25,264,225,489.00
03/23/2005,10:31,1177.00,1177.25,1176.50,1176.50,86,1323,1409.00
03/23/2005,10:32,1176.50,1177.00,1176.50,1176.50,640,716,1356.00
03/23/2005,10:33,1176.75,1176.75,1176.00,1176.25,300,1648,1948.00
03/23/2005,10:34,1176.25,1176.25,1176.00,1176.00,481,224,705.00
03/23/2005,10:35,1176.25,1176.25,1175.75,1175.75,689,1134,1823.00
03/23/2005,10:36,1176.00,1176.50,1176.00,1176.50,1278,580,1858.00
03/23/2005,10:37,1176.50,1176.75,1176.25,1176.75,855,93,948.00
03/23/2005,10:38,1176.50,1177.00,1176.25,1176.75,1175,514,1689.00
03/23/2005,10:39,1176.75,1176.75,1176.25,1176.50,95,337,432.00
03/23/2005,10:40,1176.50,1176.50,1175.00,1175.25,416,3914,4330.00
03/23/2005,10:41,1175.50,1175.75,1175.25,1175.75,783,193,976.00
03/23/2005,10:42,1175.75,1176.00,1175.50,1175.75,380,739,1119.00
03/23/2005,10:43,1175.50,1175.75,1175.50,1175.75,315,156,471.00
03/23/2005,10:44,1175.75,1176.00,1175.75,1175.75,106,243,349.00
03/23/2005,10:45,1175.75,1176.00,1175.75,1176.00,70,81,151.00
03/23/2005,10:46,1175.75,1176.00,1175.50,1175.75,599,325,924.00
03/23/2005,10:47,1175.75,1176.00,1175.25,1175.75,366,780,1146.00
03/23/2005,10:48,1175.75,1176.50,1175.50,1176.25,806,216,1022.00
03/23/2005,10:49,1176.25,1176.25,1176.00,1176.00,267,187,454.00
03/23/2005,10:50,1176.00,1176.00,1175.75,1175.75,374,193,567.00
03/23/2005,10:51,1175.75,1176.00,1175.50,1175.75,322,691,1013.00
03/23/2005,10:52,1175.75,1176.00,1175.25,1175.25,39,1147,1186.00
03/23/2005,10:53,1175.25,1176.00,1175.25,1175.75,446,236,682.00
03/23/2005,10:54,1175.75,1176.00,1175.50,1175.50,15,403,418.00
03/23/2005,10:55,1175.50,1175.50,1174.25,1174.75,1036,4191,5227.00
03/23/2005,10:56,1175.00,1175.00,1174.75,1175.00,558,434,992.00
03/23/2005,10:57,1174.75,1175.00,1174.50,1175.00,434,572,1006.00
03/23/2005,10:58,1175.00,1175.25,1174.75,1174.75,592,180,772.00
03/23/2005,10:59,1175.00,1175.50,1175.00,1175.50,1334,696,2030.00
03/23/2005,11:00,1175.50,1175.75,1175.25,1175.50,900,757,1657.00
03/23/2005,11:01,1175.25,1176.25,1175.25,1176.25,1876,369,2245.00
03/23/2005,11:02,1176.25,1176.25,1176.00,1176.25,438,382,820.00
03/23/2005,11:03,1176.25,1176.25,1175.50,1175.75,1138,1116,2254.00
03/23/2005,11:04,1175.50,1176.00,1175.25,1175.75,794,782,1576.00
03/23/2005,11:05,1176.00,1176.00,1175.50,1175.50,52,278,330.00
03/23/2005,11:06,1175.75,1176.50,1175.50,1176.00,1609,472,2081.00
03/23/2005,11:07,1176.25,1176.25,1176.00,1176.25,63,167,230.00
03/23/2005,11:08,1176.25,1176.25,1175.50,1175.75,211,747,958.00
03/23/2005,11:09,1175.50,1176.00,1175.50,1176.00,548,587,1135.00
03/23/2005,11:10,1176.00,1176.25,1175.75,1176.25,1539,67,1606.00
03/23/2005,11:11,1176.25,1177.50,1176.25,1177.25,3935,832,4767.00
03/23/2005,11:12,1177.50,1178.50,1177.25,1178.00,4693,1758,6451.00
03/23/2005,11:13,1178.00,1179.00,1178.00,1178.50,2547,757,3304.00
03/23/2005,11:14,1178.50,1178.50,1177.75,1178.00,314,2481,2795.00
03/23/2005,11:15,1178.00,1178.25,1178.00,1178.25,1119,205,1324.00
03/23/2005,11:16,1178.25,1178.25,1177.75,1177.75,317,684,1001.00
03/23/2005,11:17,1178.00,1178.00,1177.50,1177.75,366,1003,1369.00
03/23/2005,11:18,1177.75,1178.00,1177.75,1178.00,456,949,1405.00
03/23/2005,11:19,1177.75,1178.00,1177.75,1177.75,31,152,183.00
03/23/2005,11:20,1177.75,1178.00,1177.50,1177.50,441,280,721.00
03/23/2005,11:21,1177.50,1177.75,1177.50,1177.50,722,35,757.00
03/23/2005,11:22,1177.50,1177.75,1177.25,1177.50,952,391,1343.00
03/23/2005,11:23,1177.50,1177.75,1177.25,1177.50,87,441,528.00
03/23/2005,11:24,1177.50,1177.50,1177.25,1177.50,159,120,279.00
03/23/2005,11:25,1177.50,1177.75,1177.25,1177.50,361,31,392.00
03/23/2005,11:26,1177.75,1177.75,1177.25,1177.25,45,291,336.00
03/23/2005,11:27,1177.50,1177.50,1177.25,1177.25,387,16,403.00
03/23/2005,11:28,1177.25,1178.00,1177.25,1178.00,948,119,1067.00
03/23/2005,11:29,1178.00,1178.00,1177.50,1177.50,356,390,746.00
03/23/2005,11:30,1177.75,1177.75,1177.25,1177.50,133,232,365.00
03/23/2005,11:31,1177.25,1177.75,1177.25,1177.50,224,241,465.00
03/23/2005,11:32,1177.50,1177.75,1177.25,1177.25,170,605,775.00
03/23/2005,11:33,1177.25,1177.50,1177.00,1177.00,122,610,732.00
03/23/2005,11:34,1177.00,1177.25,1176.75,1177.00,135,736,871.00
03/23/2005,11:35,1176.75,1177.25,1176.50,1177.00,686,823,1509.00
03/23/2005,11:36,1177.25,1177.25,1177.00,1177.25,383,34,417.00
03/23/2005,11:37,1177.25,1177.50,1177.00,1177.00,48,473,521.00
03/23/2005,11:38,1177.00,1177.25,1177.00,1177.25,35,595,630.00
03/23/2005,11:39,1177.00,1177.50,1177.00,1177.50,726,86,812.00
03/23/2005,11:40,1177.25,1177.50,1177.25,1177.50,89,15,104.00
03/23/2005,11:41,1177.50,1177.50,1177.25,1177.50,52,24,76.00
03/23/2005,11:42,1177.50,1177.50,1177.25,1177.25,96,29,125.00
03/23/2005,11:43,1177.25,1177.25,1176.50,1176.75,110,936,1046.00
03/23/2005,11:44,1176.50,1176.75,1176.50,1176.75,117,356,473.00
03/23/2005,11:45,1176.75,1176.75,1176.50,1176.75,245,13,258.00
03/23/2005,11:46,1176.50,1177.00,1176.50,1176.75,406,176,582.00
03/23/2005,11:47,1176.75,1177.00,1176.50,1177.00,230,50,280.00
03/23/2005,11:48,1176.75,1177.00,1176.75,1176.75,14,33,47.00
03/23/2005,11:49,1177.00,1177.00,1176.75,1176.75,35,78,113.00
03/23/2005,11:50,1176.75,1177.00,1176.75,1177.00,476,12,488.00
03/23/2005,11:51,1177.25,1177.25,1177.00,1177.25,69,15,84.00
03/23/2005,11:52,1177.00,1177.25,1177.00,1177.25,84,10,94.00
03/23/2005,11:53,1177.25,1177.25,1177.00,1177.25,245,14,259.00
03/23/2005,11:54,1177.25,1177.75,1177.25,1177.75,597,9,606.00
03/23/2005,11:55,1177.75,1178.25,1177.50,1178.25,1187,152,1339.00
03/23/2005,11:56,1178.00,1178.25,1177.75,1177.75,29,859,888.00
03/23/2005,11:57,1177.50,1177.75,1177.50,1177.50,298,15,313.00
03/23/2005,11:58,1177.50,1177.75,1177.50,1177.50,28,67,95.00
03/23/2005,11:59,1177.50,1177.75,1177.25,1177.25,21,263,284.00
03/23/2005,12:00,1177.50,1177.75,1177.50,1177.50,389,47,436.00
03/23/2005,12:01,1177.50,1178.00,1177.50,1178.00,443,57,500.00
03/23/2005,12:02,1178.00,1178.50,1178.00,1178.25,1416,87,1503.00
03/23/2005,12:03,1178.25,1178.50,1178.00,1178.00,520,459,979.00
03/23/2005,12:04,1177.75,1178.50,1177.75,1178.25,681,511,1192.00
03/23/2005,12:05,1178.00,1178.25,1178.00,1178.25,20,195,215.00
03/23/2005,12:06,1178.00,1178.00,1177.75,1177.75,30,415,445.00
03/23/2005,12:07,1177.75,1178.25,1177.75,1178.25,702,20,722.00
03/23/2005,12:08,1178.00,1178.50,1178.00,1178.25,514,78,592.00
03/23/2005,12:09,1178.25,1178.50,1178.00,1178.00,160,458,618.00
03/23/2005,12:10,1178.25,1178.25,1177.75,1177.75,25,411,436.00
03/23/2005,12:11,1178.00,1178.00,1177.25,1177.25,52,2037,2089.00
03/23/2005,12:12,1177.25,1177.50,1176.75,1176.75,270,1424,1694.00
03/23/2005,12:13,1176.75,1177.00,1176.75,1177.00,449,92,541.00
03/23/2005,12:14,1177.00,1177.50,1177.00,1177.50,1025,538,1563.00
03/23/2005,12:15,1177.50,1177.50,1177.25,1177.25,471,100,571.00
03/23/2005,12:16,1177.50,1177.75,1177.25,1177.25,582,691,1273.00
03/23/2005,12:17,1177.25,1177.25,1177.00,1177.00,46,270,316.00
03/23/2005,12:18,1177.00,1177.50,1177.00,1177.25,303,694,997.00
03/23/2005,12:19,1177.00,1177.25,1177.00,1177.25,256,127,383.00
03/23/2005,12:20,1177.25,1177.25,1177.00,1177.25,74,67,141.00
03/23/2005,12:21,1177.25,1177.25,1177.00,1177.25,22,6,28.00
03/23/2005,12:22,1177.00,1177.25,1177.00,1177.00,26,580,606.00
03/23/2005,12:23,1177.00,1177.25,1176.75,1176.75,38,287,325.00
03/23/2005,12:24,1176.75,1177.25,1176.75,1177.00,487,638,1125.00
03/23/2005,12:25,1177.00,1177.25,1176.75,1177.00,179,384,563.00
03/23/2005,12:26,1177.00,1177.25,1177.00,1177.00,30,375,405.00
03/23/2005,12:27,1177.00,1177.00,1176.50,1176.75,321,831,1152.00
03/23/2005,12:28,1177.00,1177.00,1176.75,1176.75,106,116,222.00
03/23/2005,12:29,1176.75,1177.00,1176.75,1176.75,71,224,295.00
03/23/2005,12:30,1176.75,1176.75,1176.25,1176.50,422,900,1322.00
03/23/2005,12:31,1176.50,1177.00,1176.50,1177.00,256,165,421.00
03/23/2005,12:32,1177.00,1177.00,1176.75,1176.75,31,36,67.00
03/23/2005,12:33,1177.00,1177.25,1176.75,1177.25,485,65,550.00
03/23/2005,12:34,1177.25,1177.50,1176.50,1176.75,378,1005,1383.00
03/23/2005,12:35,1176.50,1177.25,1176.50,1177.00,273,44,317.00
03/23/2005,12:36,1177.00,1177.25,1177.00,1177.25,5,60,65.00
03/23/2005,12:37,1177.00,1177.25,1177.00,1177.25,71,86,157.00
03/23/2005,12:38,1177.00,1177.25,1177.00,1177.00,7,833,840.00
03/23/2005,12:39,1177.00,1177.25,1177.00,1177.00,82,377,459.00
03/23/2005,12:40,1177.00,1177.50,1177.00,1177.50,980,61,1041.00
03/23/2005,12:41,1177.25,1177.75,1177.25,1177.50,662,196,858.00
03/23/2005,12:42,1177.75,1177.75,1177.50,1177.50,6,189,195.00
03/23/2005,12:43,1177.50,1177.50,1177.25,1177.25,204,104,308.00
03/23/2005,12:44,1177.25,1177.50,1177.25,1177.50,381,11,392.00
03/23/2005,12:45,1177.50,1177.75,1177.50,1177.50,85,209,294.00
03/23/2005,12:46,1177.75,1178.00,1177.50,1177.75,481,54,535.00
03/23/2005,12:47,1178.00,1178.00,1177.75,1178.00,54,25,79.00
03/23/2005,12:48,1178.00,1179.00,1177.75,1179.00,3968,808,4776.00
03/23/2005,12:49,1179.00,1179.50,1178.75,1179.25,3517,1227,4744.00
03/23/2005,12:50,1179.00,1179.25,1178.00,1178.25,367,1938,2305.00
03/23/2005,12:51,1178.00,1178.75,1178.00,1178.25,999,496,1495.00
03/23/2005,12:52,1178.50,1178.50,1178.00,1178.00,78,962,1040.00
03/23/2005,12:53,1178.00,1178.25,1177.50,1177.75,550,1087,1637.00
03/23/2005,12:54,1177.75,1178.25,1177.75,1178.00,244,299,543.00
03/23/2005,12:55,1177.75,1178.25,1177.75,1178.25,340,49,389.00
03/23/2005,12:56,1178.00,1178.25,1178.00,1178.25,31,48,79.00
03/23/2005,12:57,1178.00,1178.50,1178.00,1178.50,270,321,591.00
03/23/2005,12:58,1178.50,1178.50,1178.25,1178.25,31,326,357.00
03/23/2005,12:59,1178.25,1178.50,1178.00,1178.25,177,219,396.00
03/23/2005,13:00,1178.50,1179.00,1178.50,1178.75,1430,278,1708.00
03/23/2005,13:01,1179.00,1179.50,1178.75,1179.00,1942,607,2549.00
03/23/2005,13:02,1179.25,1179.75,1179.00,1179.50,2537,1245,3782.00
03/23/2005,13:03,1179.50,1180.00,1179.50,1180.00,1489,1603,3092.00
03/23/2005,13:04,1179.75,1180.00,1179.50,1179.50,359,1127,1486.00
03/23/2005,13:05,1179.50,1179.75,1178.50,1178.50,92,2477,2569.00
03/23/2005,13:06,1178.75,1179.00,1178.50,1178.75,416,90,506.00
03/23/2005,13:07,1179.00,1179.50,1178.75,1179.00,848,630,1478.00
03/23/2005,13:08,1179.25,1180.00,1179.00,1179.50,2536,688,3224.00
03/23/2005,13:09,1179.50,1179.75,1179.25,1179.75,637,155,792.00
03/23/2005,13:10,1179.50,1180.00,1179.50,1179.75,928,312,1240.00
03/23/2005,13:11,1179.50,1179.75,1179.50,1179.50,76,530,606.00
03/23/2005,13:12,1179.50,1180.25,1179.50,1179.75,895,559,1454.00
03/23/2005,13:13,1180.00,1180.00,1179.25,1179.25,863,746,1609.00
03/23/2005,13:14,1179.50,1179.75,1178.50,1178.50,1254,2521,3775.00
03/23/2005,13:15,1178.50,1178.75,1178.00,1178.75,998,1371,2369.00
03/23/2005,13:16,1178.50,1179.00,1178.50,1179.00,783,333,1116.00
03/23/2005,13:17,1179.00,1179.25,1178.75,1178.75,632,1296,1928.00
03/23/2005,13:18,1178.75,1178.75,1178.50,1178.75,188,76,264.00
03/23/2005,13:19,1178.75,1179.00,1178.25,1179.00,961,933,1894.00
03/23/2005,13:20,1179.00,1179.00,1178.75,1178.75,175,438,613.00
03/23/2005,13:21,1179.00,1179.00,1178.50,1179.00,284,267,551.00
03/23/2005,13:22,1178.75,1179.00,1178.75,1179.00,194,18,212.00
03/23/2005,13:23,1179.00,1179.00,1178.50,1179.00,754,458,1212.00
03/23/2005,13:24,1179.00,1179.25,1178.75,1178.75,29,373,402.00
03/23/2005,13:25,1178.75,1179.50,1178.75,1179.50,1437,231,1668.00
03/23/2005,13:26,1179.50,1179.50,1178.75,1179.00,116,602,718.00
03/23/2005,13:27,1178.75,1179.25,1178.75,1179.25,364,33,397.00
03/23/2005,13:28,1179.25,1179.50,1179.00,1179.25,233,368,601.00
03/23/2005,13:29,1179.25,1179.50,1179.00,1179.50,308,328,636.00
03/23/2005,13:30,1179.25,1180.00,1179.25,1179.75,594,369,963.00
03/23/2005,13:31,1179.50,1179.75,1179.00,1179.00,230,777,1007.00
03/23/2005,13:32,1179.00,1179.50,1179.00,1179.25,226,282,508.00
03/23/2005,13:33,1179.25,1179.25,1178.75,1178.75,234,422,656.00
03/23/2005,13:34,1178.75,1179.50,1178.75,1178.75,264,590,854.00
03/23/2005,13:35,1178.75,1178.75,1178.25,1178.25,274,1304,1578.00
03/23/2005,13:36,1178.25,1178.25,1177.50,1178.00,1544,3856,5400.00
03/23/2005,13:37,1178.25,1178.25,1176.75,1177.00,1923,4161,6084.00
03/23/2005,13:38,1177.00,1177.50,1176.75,1177.25,1480,1544,3024.00
03/23/2005,13:39,1177.00,1177.25,1176.75,1177.25,348,841,1189.00
03/23/2005,13:40,1177.00,1177.50,1177.00,1177.25,406,203,609.00
03/23/2005,13:41,1177.25,1177.50,1177.00,1177.25,360,974,1334.00
03/23/2005,13:42,1177.50,1177.75,1177.25,1177.50,912,361,1273.00
03/23/2005,13:43,1177.50,1177.75,1177.25,1177.75,419,12,431.00
03/23/2005,13:44,1177.50,1178.25,1177.50,1178.00,1565,253,1818.00
03/23/2005,13:45,1177.75,1178.00,1177.25,1177.50,418,1297,1715.00
03/23/2005,13:46,1177.25,1177.50,1176.75,1177.00,395,1811,2206.00
03/23/2005,13:47,1177.00,1177.75,1176.75,1177.25,623,185,808.00
03/23/2005,13:48,1177.50,1177.50,1177.00,1177.00,472,370,842.00
03/23/2005,13:49,1177.25,1177.50,1177.00,1177.50,400,216,616.00
03/23/2005,13:50,1177.50,1177.75,1177.25,1177.50,544,397,941.00
03/23/2005,13:51,1177.50,1177.75,1177.25,1177.50,124,572,696.00
03/23/2005,13:52,1177.25,1177.50,1176.75,1177.00,135,1978,2113.00
03/23/2005,13:53,1177.00,1177.25,1176.75,1177.00,491,301,792.00
03/23/2005,13:54,1177.00,1177.50,1176.75,1177.25,530,663,1193.00
03/23/2005,13:55,1177.00,1177.25,1176.50,1177.25,1278,1289,2567.00
03/23/2005,13:56,1177.25,1177.75,1177.25,1177.50,785,410,1195.00
03/23/2005,13:57,1177.50,1177.75,1177.00,1177.25,30,690,720.00
03/23/2005,13:58,1177.00,1177.25,1176.50,1176.50,93,627,720.00
03/23/2005,13:59,1176.75,1177.25,1176.50,1177.00,999,930,1929.00
03/23/2005,14:00,1177.00,1177.25,1177.00,1177.25,469,70,539.00
03/23/2005,14:01,1177.25,1177.25,1176.75,1177.25,386,296,682.00
03/23/2005,14:02,1177.25,1177.50,1177.00,1177.25,156,257,413.00
03/23/2005,14:03,1177.00,1177.25,1176.75,1176.75,31,749,780.00
03/23/2005,14:04,1176.75,1177.00,1176.50,1177.00,335,631,966.00
03/23/2005,14:05,1177.00,1177.00,1176.75,1177.00,170,287,457.00
03/23/2005,14:06,1177.00,1177.00,1176.00,1176.00,198,2997,3195.00
03/23/2005,14:07,1176.00,1176.25,1175.25,1175.50,1699,4736,6435.00
03/23/2005,14:08,1175.50,1175.75,1175.25,1175.75,1358,306,1664.00
03/23/2005,14:09,1175.75,1176.00,1175.50,1175.75,1202,1475,2677.00
03/23/2005,14:10,1175.75,1176.25,1175.50,1176.00,3053,564,3617.00
03/23/2005,14:11,1176.00,1176.50,1175.75,1176.50,1552,900,2452.00
03/23/2005,14:12,1176.50,1176.75,1176.25,1176.50,693,448,1141.00
03/23/2005,14:13,1176.50,1177.75,1176.50,1177.75,4393,500,4893.00
03/23/2005,14:14,1177.75,1178.25,1177.50,1177.50,1156,1755,2911.00
03/23/2005,14:15,1177.50,1177.75,1177.00,1177.25,935,1378,2313.00
03/23/2005,14:16,1177.25,1177.25,1176.75,1177.00,456,672,1128.00
03/23/2005,14:17,1177.00,1177.00,1176.75,1176.75,326,160,486.00
03/23/2005,14:18,1177.00,1177.00,1176.75,1177.00,46,63,109.00
03/23/2005,14:19,1177.00,1177.00,1176.75,1177.00,293,57,350.00
03/23/2005,14:20,1177.00,1177.25,1176.75,1177.00,980,318,1298.00
03/23/2005,14:21,1176.75,1177.25,1176.75,1177.00,315,356,671.00
03/23/2005,14:22,1176.75,1177.25,1176.75,1177.00,586,386,972.00
03/23/2005,14:23,1177.00,1177.00,1176.75,1177.00,337,30,367.00
03/23/2005,14:24,1177.00,1177.25,1176.75,1177.00,91,533,624.00
03/23/2005,14:25,1177.00,1177.00,1176.25,1176.50,767,2089,2856.00
03/23/2005,14:26,1176.75,1176.75,1176.00,1176.25,1042,1305,2347.00
03/23/2005,14:27,1176.25,1176.75,1176.00,1176.25,297,751,1048.00
03/23/2005,14:28,1176.50,1177.25,1176.25,1177.25,1222,69,1291.00
03/23/2005,14:29,1177.25,1178.25,1176.75,1178.25,4700,798,5498.00
03/23/2005,14:30,1178.50,1178.75,1178.00,1178.00,1513,948,2461.00
03/23/2005,14:31,1178.00,1178.25,1177.75,1178.00,722,373,1095.00
03/23/2005,14:32,1178.00,1178.00,1177.25,1177.25,427,1625,2052.00
03/23/2005,14:33,1177.25,1177.50,1177.25,1177.50,287,83,370.00
03/23/2005,14:34,1177.25,1178.00,1177.25,1177.75,1023,30,1053.00
03/23/2005,14:35,1178.00,1178.00,1177.75,1177.75,1252,1200,2452.00
03/23/2005,14:36,1177.75,1177.75,1177.00,1177.00,76,1302,1378.00
03/23/2005,14:37,1177.00,1177.25,1177.00,1177.25,234,123,357.00
03/23/2005,14:38,1177.25,1177.25,1177.00,1177.00,399,40,439.00
03/23/2005,14:39,1177.25,1177.25,1177.00,1177.25,94,55,149.00
03/23/2005,14:40,1177.00,1177.25,1176.75,1177.00,312,363,675.00
03/23/2005,14:41,1177.00,1178.00,1177.00,1178.00,2128,1349,3477.00
03/23/2005,14:42,1178.00,1178.00,1177.25,1177.50,639,708,1347.00
03/23/2005,14:43,1177.25,1178.00,1177.25,1177.50,456,399,855.00
03/23/2005,14:44,1177.75,1178.00,1177.50,1177.75,311,36,347.00
03/23/2005,14:45,1177.75,1178.25,1177.75,1178.00,1101,546,1647.00
03/23/2005,14:46,1177.75,1178.75,1177.75,1178.25,1864,657,2521.00
03/23/2005,14:47,1178.25,1178.50,1178.00,1178.25,58,492,550.00
03/23/2005,14:48,1178.25,1178.25,1177.75,1178.00,48,831,879.00
03/23/2005,14:49,1177.75,1178.00,1177.75,1178.00,1023,24,1047.00
03/23/2005,14:50,1177.75,1178.00,1177.50,1177.75,377,746,1123.00
03/23/2005,14:51,1177.75,1177.75,1177.25,1177.75,632,622,1254.00
03/23/2005,14:52,1177.75,1178.00,1177.25,1177.50,292,945,1237.00
03/23/2005,14:53,1177.50,1177.50,1177.00,1177.00,60,1177,1237.00
03/23/2005,14:54,1177.25,1177.25,1176.50,1176.75,129,1823,1952.00
03/23/2005,14:55,1176.75,1177.25,1176.50,1176.50,2062,2644,4706.00
03/23/2005,14:56,1176.75,1176.75,1176.25,1176.75,1571,2343,3914.00
03/23/2005,14:57,1176.50,1176.75,1176.25,1176.50,478,2137,2615.00
03/23/2005,14:58,1176.50,1176.75,1175.75,1176.00,548,1915,2463.00
03/23/2005,14:59,1175.75,1176.25,1175.25,1175.75,1202,4209,5411.00
03/23/2005,15:00,1175.75,1175.75,1174.75,1175.25,1461,7525,8986.00
03/23/2005,15:01,1175.00,1175.25,1174.25,1174.75,4853,5435,10288.00
03/23/2005,15:02,1174.50,1175.00,1174.50,1174.75,1442,2100,3542.00
03/23/2005,15:03,1175.00,1175.00,1174.50,1175.00,603,1449,2052.00
03/23/2005,15:04,1174.75,1175.00,1174.50,1174.75,925,1769,2694.00
03/23/2005,15:05,1175.00,1175.50,1174.75,1175.25,1674,879,2553.00
03/23/2005,15:06,1175.25,1175.25,1175.00,1175.00,226,227,453.00
03/23/2005,15:07,1175.00,1175.25,1175.00,1175.00,349,332,681.00
03/23/2005,15:08,1175.00,1175.25,1174.75,1174.75,636,2447,3083.00
03/23/2005,15:09,1174.75,1175.00,1174.75,1174.75,792,104,896.00
03/23/2005,15:10,1174.75,1175.50,1174.75,1175.50,1191,82,1273.00
03/23/2005,15:11,1175.25,1175.50,1175.00,1175.00,178,699,877.00
03/23/2005,15:12,1175.00,1175.25,1174.75,1175.25,452,1579,2031.00
03/23/2005,15:13,1175.00,1175.00,1174.75,1175.00,503,158,661.00
03/23/2005,15:14,1175.00,1175.25,1174.75,1175.00,1328,460,1788.00
03/23/2005,15:15,1174.75,1175.00,1174.25,1174.25,1781,2915,4696.00
03/23/2005,15:16,1174.50,1174.50,1174.50,1174.50,5,0,5.00
03/23/2005,15:31,1174.75,1175.00,1174.50,1174.50,49,247,296.00
03/23/2005,15:32,1174.75,1175.00,1174.75,1175.00,19,0,19.00
03/23/2005,15:33,1174.75,1174.75,1174.75,1174.75,0,85,85.00
03/23/2005,15:34,1174.75,1174.75,1174.75,1174.75,0,39,39.00
03/23/2005,15:35,1175.00,1175.00,1175.00,1175.00,55,0,55.00
03/23/2005,15:36,1174.75,1174.75,1174.75,1174.75,0,6,6.00
03/23/2005,15:37,1174.75,1174.75,1174.75,1174.75,0,50,50.00
03/23/2005,15:38,1174.50,1174.75,1174.50,1174.75,114,1,115.00
03/23/2005,15:39,1174.50,1174.75,1174.50,1174.75,85,69,154.00
03/23/2005,15:41,1174.75,1175.00,1174.75,1175.00,26,0,26.00
03/23/2005,15:42,1174.75,1174.75,1174.75,1174.75,0,4,4.00
03/23/2005,15:43,1174.75,1174.75,1174.75,1174.75,0,34,34.00
03/23/2005,15:44,1175.00,1175.00,1174.75,1174.75,16,10,26.00
03/23/2005,15:45,1174.75,1175.00,1174.75,1174.75,2,9,11.00
03/23/2005,15:46,1174.50,1175.00,1174.50,1174.75,29,11,40.00
03/23/2005,15:47,1174.75,1174.75,1174.75,1174.75,0,26,26.00
03/23/2005,15:48,1174.75,1174.75,1174.50,1174.50,0,5,5.00
03/23/2005,15:49,1174.75,1174.75,1174.75,1174.75,3,0,3.00
03/23/2005,15:50,1174.75,1174.75,1174.75,1174.75,1,0,1.00
03/23/2005,15:51,1174.75,1175.00,1174.75,1175.00,6,0,6.00
03/23/2005,15:52,1174.75,1174.75,1174.75,1174.75,0,1,1.00
03/23/2005,15:53,1175.00,1175.00,1174.75,1174.75,2,1,3.00
03/23/2005,15:54,1174.75,1174.75,1174.75,1174.75,0,50,50.00
03/23/2005,15:55,1175.00,1175.00,1175.00,1175.00,1,0,1.00
03/23/2005,15:57,1175.00,1175.00,1175.00,1175.00,1,0,1.00
03/23/2005,15:58,1175.00,1175.00,1175.00,1175.00,6,0,6.00
03/23/2005,15:59,1174.75,1174.75,1174.75,1174.75,0,2,2.00
03/23/2005,16:00,1174.75,1174.75,1174.50,1174.50,0,90,90.00
03/23/2005,17:01,1175.00,1175.25,1175.00,1175.25,60,0,60.00
03/23/2005,17:02,1175.00,1175.00,1175.00,1175.00,0,4,4.00
03/23/2005,17:03,1175.00,1175.00,1175.00,1175.00,0,2,2.00
03/23/2005,17:06,1175.00,1175.00,1175.00,1175.00,0,1,1.00
03/23/2005,17:15,1175.25,1175.25,1175.25,1175.25,1,0,1.00
03/23/2005,17:19,1175.25,1175.25,1175.25,1175.25,1,0,1.00
03/23/2005,17:20,1175.25,1175.25,1175.25,1175.25,2,0,2.00
03/23/2005,17:21,1175.00,1175.00,1175.00,1175.00,0,1,1.00
03/23/2005,17:22,1175.25,1175.25,1175.25,1175.25,2,0,2.00
03/23/2005,17:23,1175.00,1175.00,1175.00,1175.00,0,35,35.00
03/23/2005,17:25,1175.00,1175.00,1175.00,1175.00,0,3,3.00
03/23/2005,17:27,1175.25,1175.25,1175.25,1175.25,5,0,5.00
03/23/2005,17:31,1175.25,1175.25,1175.25,1175.25,6,0,6.00
03/23/2005,17:34,1175.25,1175.25,1175.25,1175.25,21,0,21.00
03/23/2005,17:35,1175.25,1175.25,1175.25,1175.25,51,0,51.00
03/23/2005,17:36,1175.25,1175.25,1175.25,1175.25,2,0,2.00
03/23/2005,17:37,1175.25,1175.25,1175.25,1175.25,2,0,2.00
03/23/2005,17:38,1175.25,1175.25,1175.25,1175.25,5,0,5.00
03/23/2005,17:42,1175.25,1175.50,1175.25,1175.50,11,0,11.00
03/23/2005,17:43,1175.25,1175.25,1175.25,1175.25,0,5,5.00
03/23/2005,17:44,1175.25,1175.25,1175.25,1175.25,0,2,2.00
03/23/2005,17:50,1175.00,1175.00,1175.00,1175.00,0,80,80.00
03/23/2005,17:55,1175.00,1175.00,1175.00,1175.00,0,1,1.00
03/23/2005,17:58,1175.00,1175.00,1175.00,1175.00,0,10,10.00
03/23/2005,17:59,1175.00,1175.00,1175.00,1175.00,0,5,5.00
03/23/2005,18:00,1175.00,1175.00,1175.00,1175.00,0,4,4.00
03/23/2005,18:02,1175.00,1175.00,1175.00,1175.00,0,2,2.00
03/23/2005,18:03,1175.25,1175.25,1175.00,1175.25,7,1,8.00
03/23/2005,18:05,1175.00,1175.00,1175.00,1175.00,0,1,1.00
03/23/2005,18:06,1175.25,1175.25,1175.00,1175.25,21,1,22.00
03/23/2005,18:08,1175.25,1175.25,1175.25,1175.25,46,0,46.00
03/23/2005,18:10,1175.50,1175.50,1175.50,1175.50,11,0,11.00
03/23/2005,18:11,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,18:12,1175.50,1175.50,1175.50,1175.50,3,0,3.00
03/23/2005,18:14,1175.25,1175.25,1175.25,1175.25,0,1,1.00
03/23/2005,18:19,1175.50,1175.50,1175.50,1175.50,25,0,25.00
03/23/2005,18:21,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,18:22,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,18:24,1175.50,1175.50,1175.50,1175.50,15,0,15.00
03/23/2005,18:25,1175.75,1175.75,1175.75,1175.75,6,0,6.00
03/23/2005,18:26,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,18:27,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,18:29,1175.75,1175.75,1175.75,1175.75,6,0,6.00
03/23/2005,18:30,1175.50,1175.50,1175.50,1175.50,0,3,3.00
03/23/2005,18:31,1175.75,1175.75,1175.75,1175.75,6,0,6.00
03/23/2005,18:32,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,18:33,1175.50,1175.50,1175.50,1175.50,0,17,17.00
03/23/2005,18:34,1175.50,1175.50,1175.50,1175.50,0,16,16.00
03/23/2005,18:35,1175.50,1175.50,1175.50,1175.50,0,29,29.00
03/23/2005,18:36,1175.75,1175.75,1175.75,1175.75,5,0,5.00
03/23/2005,18:37,1175.75,1175.75,1175.75,1175.75,10,0,10.00
03/23/2005,18:38,1175.50,1176.00,1175.50,1175.75,77,6,83.00
03/23/2005,18:39,1176.00,1176.00,1175.75,1175.75,2,33,35.00
03/23/2005,18:40,1175.75,1175.75,1175.50,1175.50,0,3,3.00
03/23/2005,18:42,1175.75,1175.75,1175.75,1175.75,5,0,5.00
03/23/2005,18:43,1175.50,1175.50,1175.50,1175.50,0,10,10.00
03/23/2005,18:44,1175.50,1175.50,1175.50,1175.50,0,32,32.00
03/23/2005,18:45,1175.50,1175.50,1175.50,1175.50,0,3,3.00
03/23/2005,18:46,1175.50,1175.50,1175.50,1175.50,0,5,5.00
03/23/2005,18:47,1175.50,1175.50,1175.50,1175.50,0,16,16.00
03/23/2005,18:48,1175.50,1175.50,1175.50,1175.50,0,30,30.00
03/23/2005,18:49,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,18:50,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,18:51,1175.75,1175.75,1175.50,1175.75,2,8,10.00
03/23/2005,18:52,1175.50,1175.50,1175.50,1175.50,0,15,15.00
03/23/2005,18:53,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,18:58,1175.75,1175.75,1175.75,1175.75,5,0,5.00
03/23/2005,19:00,1175.50,1175.50,1175.50,1175.50,0,10,10.00
03/23/2005,19:03,1175.50,1175.50,1175.50,1175.50,0,7,7.00
03/23/2005,19:04,1175.50,1175.50,1175.50,1175.50,0,90,90.00
03/23/2005,19:05,1175.50,1175.50,1175.50,1175.50,0,20,20.00
03/23/2005,19:07,1175.75,1175.75,1175.75,1175.75,3,0,3.00
03/23/2005,19:12,1175.75,1175.75,1175.75,1175.75,151,0,151.00
03/23/2005,19:13,1175.75,1175.75,1175.75,1175.75,11,0,11.00
03/23/2005,19:16,1175.75,1175.75,1175.50,1175.50,1,2,3.00
03/23/2005,19:19,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,19:23,1175.75,1175.75,1175.75,1175.75,15,0,15.00
03/23/2005,19:24,1175.50,1175.50,1175.50,1175.50,0,16,16.00
03/23/2005,19:25,1175.50,1175.50,1175.50,1175.50,0,2,2.00
03/23/2005,19:27,1175.50,1175.50,1175.50,1175.50,0,25,25.00
03/23/2005,19:29,1175.50,1175.75,1175.50,1175.75,120,5,125.00
03/23/2005,19:30,1175.50,1175.75,1175.50,1175.75,150,35,185.00
03/23/2005,19:31,1175.75,1175.75,1175.75,1175.75,6,0,6.00
03/23/2005,19:32,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,19:37,1175.50,1175.50,1175.50,1175.50,0,2,2.00
03/23/2005,19:38,1175.50,1175.50,1175.50,1175.50,0,10,10.00
03/23/2005,19:53,1175.50,1175.50,1175.50,1175.50,0,2,2.00
03/23/2005,19:56,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,20:05,1175.75,1175.75,1175.75,1175.75,50,0,50.00
03/23/2005,20:06,1175.75,1175.75,1175.75,1175.75,8,0,8.00
03/23/2005,20:07,1175.50,1175.50,1175.50,1175.50,0,2,2.00
03/23/2005,20:08,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,20:10,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,20:14,1175.50,1175.50,1175.50,1175.50,0,5,5.00
03/23/2005,20:20,1175.75,1175.75,1175.75,1175.75,21,0,21.00
03/23/2005,20:23,1175.75,1175.75,1175.75,1175.75,2,0,2.00
03/23/2005,20:24,1175.75,1176.00,1175.75,1176.00,7,0,7.00
03/23/2005,20:25,1175.75,1175.75,1175.75,1175.75,0,8,8.00
03/23/2005,20:29,1175.75,1175.75,1175.75,1175.75,0,20,20.00
03/23/2005,20:30,1175.75,1175.75,1175.75,1175.75,0,2,2.00
03/23/2005,20:36,1175.75,1175.75,1175.75,1175.75,0,2,2.00
03/23/2005,20:39,1175.75,1175.75,1175.75,1175.75,0,1,1.00
03/23/2005,20:41,1175.50,1175.50,1175.50,1175.50,0,4,4.00
03/23/2005,20:45,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/23/2005,20:46,1175.75,1175.75,1175.75,1175.75,19,0,19.00
03/23/2005,20:47,1176.00,1176.00,1175.75,1175.75,1,1,2.00
03/23/2005,20:50,1175.75,1175.75,1175.75,1175.75,0,12,12.00
03/23/2005,20:59,1175.75,1175.75,1175.75,1175.75,0,2,2.00
03/23/2005,21:13,1175.75,1175.75,1175.75,1175.75,0,1,1.00
03/23/2005,21:14,1175.75,1175.75,1175.75,1175.75,0,2,2.00
03/23/2005,21:19,1175.75,1175.75,1175.75,1175.75,0,13,13.00
03/23/2005,21:23,1175.75,1175.75,1175.50,1175.50,0,223,223.00
03/23/2005,21:24,1175.50,1175.50,1175.50,1175.50,0,14,14.00
03/23/2005,21:25,1175.50,1175.50,1175.50,1175.50,0,10,10.00
03/23/2005,21:27,1175.75,1175.75,1175.50,1175.50,9,10,19.00
03/23/2005,21:28,1175.50,1175.50,1175.50,1175.50,0,3,3.00
03/23/2005,21:30,1175.50,1175.50,1175.50,1175.50,0,55,55.00
03/23/2005,21:32,1175.50,1175.75,1175.50,1175.75,1,30,31.00
03/23/2005,21:34,1175.50,1175.50,1175.50,1175.50,0,5,5.00
03/23/2005,21:37,1175.50,1175.50,1175.50,1175.50,0,50,50.00
03/23/2005,21:38,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,21:40,1175.25,1175.25,1175.25,1175.25,0,11,11.00
03/23/2005,21:42,1175.50,1175.50,1175.50,1175.50,8,0,8.00
03/23/2005,21:44,1175.50,1175.50,1175.50,1175.50,7,0,7.00
03/23/2005,21:45,1175.50,1175.50,1175.25,1175.25,1,20,21.00
03/23/2005,21:47,1175.25,1175.25,1175.25,1175.25,0,1,1.00
03/23/2005,21:49,1175.25,1175.25,1175.25,1175.25,0,29,29.00
03/23/2005,21:50,1175.25,1175.25,1175.25,1175.25,0,2,2.00
03/23/2005,21:51,1175.25,1175.25,1175.25,1175.25,0,4,4.00
03/23/2005,21:53,1175.25,1175.25,1175.25,1175.25,0,40,40.00
03/23/2005,21:54,1175.25,1175.25,1175.25,1175.25,0,38,38.00
03/23/2005,21:56,1175.25,1175.25,1175.25,1175.25,0,36,36.00
03/23/2005,21:58,1175.25,1175.25,1175.25,1175.25,0,41,41.00
03/23/2005,21:59,1175.50,1175.50,1175.50,1175.50,3,0,3.00
03/23/2005,22:00,1175.25,1175.25,1175.25,1175.25,0,5,5.00
03/23/2005,22:04,1175.25,1175.25,1175.25,1175.25,0,15,15.00
03/23/2005,22:05,1175.25,1175.25,1175.25,1175.25,0,17,17.00
03/23/2005,22:07,1175.25,1175.25,1175.25,1175.25,0,11,11.00
03/23/2005,22:08,1175.25,1175.25,1175.00,1175.25,1,2,3.00
03/23/2005,22:09,1175.25,1175.25,1175.25,1175.25,1,0,1.00
03/23/2005,22:10,1175.25,1175.25,1175.25,1175.25,5,0,5.00
03/23/2005,22:11,1175.25,1175.25,1175.25,1175.25,21,0,21.00
03/23/2005,22:13,1175.00,1175.00,1175.00,1175.00,0,1,1.00
03/23/2005,22:15,1175.25,1175.25,1175.25,1175.25,1,0,1.00
03/23/2005,22:17,1175.25,1175.25,1175.25,1175.25,1,0,1.00
03/23/2005,22:18,1175.25,1175.25,1175.25,1175.25,10,0,10.00
03/23/2005,22:19,1175.25,1175.25,1175.00,1175.00,8,2,10.00
03/23/2005,22:20,1175.25,1175.25,1175.25,1175.25,5,0,5.00
03/23/2005,22:24,1175.25,1175.25,1175.25,1175.25,2,0,2.00
03/23/2005,22:30,1175.25,1175.25,1175.25,1175.25,10,0,10.00
03/23/2005,22:32,1175.25,1175.25,1175.25,1175.25,15,0,15.00
03/23/2005,22:36,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,22:38,1175.25,1175.25,1175.25,1175.25,0,4,4.00
03/23/2005,22:40,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,22:42,1175.50,1175.50,1175.50,1175.50,8,0,8.00
03/23/2005,22:43,1175.25,1175.25,1175.25,1175.25,0,9,9.00
03/23/2005,22:44,1175.50,1175.50,1175.50,1175.50,5,0,5.00
03/23/2005,22:46,1175.50,1175.50,1175.50,1175.50,10,0,10.00
03/23/2005,22:47,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,22:48,1175.50,1175.50,1175.50,1175.50,8,0,8.00
03/23/2005,22:51,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/23/2005,22:53,1175.25,1175.25,1175.25,1175.25,0,2,2.00
03/23/2005,23:00,1175.25,1175.50,1175.25,1175.50,10,2,12.00
03/23/2005,23:01,1175.50,1175.50,1175.50,1175.50,14,0,14.00
03/23/2005,23:03,1175.50,1175.50,1175.50,1175.50,2,0,2.00
03/23/2005,23:10,1175.75,1175.75,1175.75,1175.75,7,0,7.00
03/23/2005,23:12,1175.50,1175.50,1175.50,1175.50,0,11,11.00
03/23/2005,23:17,1175.50,1175.50,1175.50,1175.50,0,1,1.00
03/23/2005,23:20,1175.50,1175.50,1175.50,1175.50,0,10,10.00
03/23/2005,23:22,1175.50,1175.75,1175.50,1175.75,32,15,47.00
03/23/2005,23:23,1175.75,1176.25,1175.75,1176.25,164,0,164.00
03/23/2005,23:24,1176.00,1176.25,1176.00,1176.25,5,8,13.00
03/23/2005,23:25,1176.25,1176.25,1176.25,1176.25,3,0,3.00
03/23/2005,23:26,1176.00,1176.00,1176.00,1176.00,0,2,2.00
03/23/2005,23:27,1176.00,1176.00,1176.00,1176.00,0,39,39.00
03/23/2005,23:28,1176.00,1176.00,1175.75,1175.75,0,6,6.00
03/23/2005,23:29,1175.75,1175.75,1175.75,1175.75,0,5,5.00
03/23/2005,23:37,1176.00,1176.00,1176.00,1176.00,1,0,1.00
03/23/2005,23:46,1176.00,1176.00,1176.00,1176.00,7,0,7.00
03/23/2005,23:47,1176.00,1176.00,1176.00,1176.00,6,0,6.00
03/23/2005,23:49,1175.75,1175.75,1175.75,1175.75,0,3,3.00
03/23/2005,23:50,1176.00,1176.00,1175.75,1176.00,2,1,3.00
03/23/2005,23:51,1176.00,1176.00,1176.00,1176.00,1,0,1.00
03/23/2005,23:52,1175.75,1175.75,1175.75,1175.75,0,1,1.00
03/23/2005,23:59,1176.00,1176.00,1176.00,1176.00,58,0,58.00
03/24/2005,00:02,1176.00,1176.00,1176.00,1176.00,10,0,10.00
03/24/2005,00:03,1176.00,1176.00,1176.00,1176.00,5,0,5.00
03/24/2005,00:05,1176.00,1176.00,1176.00,1176.00,25,0,25.00
03/24/2005,00:06,1176.00,1176.00,1176.00,1176.00,2,0,2.00
03/24/2005,00:08,1176.00,1176.00,1176.00,1176.00,24,0,24.00
03/24/2005,00:09,1176.00,1176.00,1176.00,1176.00,48,0,48.00
03/24/2005,00:10,1176.00,1176.00,1176.00,1176.00,5,0,5.00
03/24/2005,00:11,1176.00,1176.00,1176.00,1176.00,30,0,30.00
03/24/2005,00:12,1176.00,1176.00,1176.00,1176.00,9,0,9.00
03/24/2005,00:13,1176.00,1176.00,1176.00,1176.00,1,0,1.00
03/24/2005,00:15,1176.00,1176.00,1176.00,1176.00,7,0,7.00
03/24/2005,00:16,1176.00,1176.00,1176.00,1176.00,90,0,90.00
03/24/2005,00:17,1176.25,1176.50,1176.25,1176.50,93,0,93.00
03/24/2005,00:18,1176.25,1176.25,1176.25,1176.25,0,5,5.00
03/24/2005,00:20,1176.25,1176.25,1176.25,1176.25,0,2,2.00
03/24/2005,00:21,1176.25,1176.25,1176.25,1176.25,0,12,12.00
03/24/2005,00:22,1176.00,1176.00,1176.00,1176.00,0,20,20.00
03/24/2005,00:24,1176.25,1176.25,1176.25,1176.25,1,0,1.00
03/24/2005,00:27,1176.00,1176.00,1176.00,1176.00,0,4,4.00
03/24/2005,00:28,1176.00,1176.00,1176.00,1176.00,0,34,34.00
03/24/2005,00:31,1176.00,1176.00,1176.00,1176.00,0,7,7.00
03/24/2005,00:32,1175.75,1175.75,1175.75,1175.75,0,16,16.00
03/24/2005,00:35,1176.00,1176.00,1176.00,1176.00,10,0,10.00
03/24/2005,00:37,1176.25,1176.25,1176.25,1176.25,1,0,1.00
03/24/2005,00:42,1176.25,1176.25,1176.00,1176.00,1,10,11.00
03/24/2005,00:43,1176.00,1176.00,1176.00,1176.00,0,10,10.00
03/24/2005,00:44,1176.00,1176.00,1176.00,1176.00,0,5,5.00
03/24/2005,00:45,1176.00,1176.00,1176.00,1176.00,0,6,6.00
03/24/2005,00:51,1176.00,1176.25,1176.00,1176.25,46,4,50.00
03/24/2005,00:58,1176.25,1176.25,1176.25,1176.25,50,0,50.00
03/24/2005,00:59,1176.00,1176.00,1176.00,1176.00,0,2,2.00
03/24/2005,01:05,1176.00,1176.00,1176.00,1176.00,0,8,8.00
03/24/2005,01:06,1176.00,1176.00,1176.00,1176.00,0,10,10.00
03/24/2005,01:07,1175.75,1175.75,1175.75,1175.75,0,16,16.00
03/24/2005,01:08,1175.75,1175.75,1175.75,1175.75,0,1,1.00
03/24/2005,01:09,1175.75,1175.75,1175.75,1175.75,0,6,6.00
03/24/2005,01:10,1175.75,1175.75,1175.50,1175.50,0,6,6.00
03/24/2005,01:12,1175.50,1175.50,1175.50,1175.50,0,100,100.00
03/24/2005,01:13,1175.50,1175.50,1175.25,1175.25,0,5,5.00
03/24/2005,01:15,1175.50,1175.50,1175.50,1175.50,28,0,28.00
03/24/2005,01:16,1175.50,1175.50,1175.50,1175.50,3,0,3.00
03/24/2005,01:17,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/24/2005,01:23,1175.50,1175.50,1175.50,1175.50,8,0,8.00
03/24/2005,01:24,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/24/2005,01:32,1175.50,1175.50,1175.50,1175.50,10,0,10.00
03/24/2005,01:33,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/24/2005,01:36,1175.50,1175.50,1175.50,1175.50,1,0,1.00
03/24/2005,01:37,1175.50,1175.50,1175.50,1175.50,4,0,4.00
03/24/2005,01:38,1175.75,1175.75,1175.75,1175.75,1,0,1.00
03/24/2005,01:39,1175.75,1175.75,1175.75,1175.75,2,0,2.00
03/24/2005,01:40,1175.75,1175.75,1175.75,1175.75,3,0,3.00
03/24/2005,01:41,1175.75,1175.75,1175.75,1175.75,21,0,21.00
03/24/2005,01:42,1175.75,1176.00,1175.75,1175.75,3,15,18.00
03/24/2005,01:43,1175.75,1175.75,1175.75,1175.75,0,10,10.00
03/24/2005,01:45,1176.00,1176.00,1176.00,1176.00,23,0,23.00
03/24/2005,01:46,1176.00,1176.25,1176.00,1176.00,8,4,12.00
03/24/2005,01:47,1176.00,1176.00,1176.00,1176.00,0,4,4.00
03/24/2005,01:50,1176.25,1176.25,1176.25,1176.25,1,0,1.00
03/24/2005,01:51,1176.00,1176.00,1176.00,1176.00,0,3,3.00
03/24/2005,01:53,1176.00,1176.00,1176.00,1176.00,0,1,1.00
03/24/2005,01:54,1176.00,1176.00,1176.00,1176.00,0,2,2.00
03/24/2005,01:55,1176.00,1176.00,1176.00,1176.00,0,2,2.00
03/24/2005,01:56,1176.25,1176.25,1176.00,1176.25,45,3,48.00
03/24/2005,01:57,1176.25,1176.25,1176.25,1176.25,1,0,1.00
03/24/2005,01:58,1176.25,1176.25,1176.25,1176.25,32,0,32.00
03/24/2005,01:59,1176.25,1176.25,1176.25,1176.25,35,0,35.00
03/24/2005,02:00,1176.25,1176.50,1176.25,1176.50,104,0,104.00
03/24/2005,02:01,1176.75,1177.00,1176.75,1177.00,101,0,101.00
03/24/2005,02:02,1176.75,1177.25,1176.75,1177.00,318,15,333.00
03/24/2005,02:03,1177.00,1177.50,1177.00,1177.50,131,32,163.00
03/24/2005,02:04,1177.50,1177.50,1177.25,1177.25,233,15,248.00
03/24/2005,02:05,1177.50,1177.75,1177.50,1177.50,122,193,315.00
03/24/2005,02:06,1177.50,1177.75,1177.50,1177.50,1,180,181.00
03/24/2005,02:07,1177.75,1177.75,1177.75,1177.75,6,0,6.00
03/24/2005,02:08,1177.75,1177.75,1177.50,1177.75,35,6,41.00
03/24/2005,02:09,1177.50,1177.50,1177.50,1177.50,0,3,3.00
03/24/2005,02:10,1177.50,1177.75,1177.50,1177.50,30,120,150.00
03/24/2005,02:11,1177.25,1177.25,1177.25,1177.25,0,2,2.00
03/24/2005,02:12,1177.50,1177.50,1177.25,1177.25,97,25,122.00
03/24/2005,02:13,1177.25,1177.25,1177.25,1177.25,0,3,3.00
03/24/2005,02:15,1177.25,1177.25,1177.25,1177.25,0,5,5.00
03/24/2005,02:16,1177.25,1177.25,1177.25,1177.25,0,5,5.00
03/24/2005,02:17,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/24/2005,02:18,1177.50,1177.50,1177.50,1177.50,20,0,20.00
03/24/2005,02:19,1177.75,1177.75,1177.50,1177.50,3,133,136.00
03/24/2005,02:20,1177.50,1177.50,1177.50,1177.50,0,15,15.00
03/24/2005,02:21,1177.50,1177.50,1177.50,1177.50,0,5,5.00
03/24/2005,02:22,1177.50,1177.50,1177.25,1177.50,14,22,36.00
03/24/2005,02:23,1177.50,1177.75,1177.50,1177.50,10,10,20.00
03/24/2005,02:25,1177.50,1177.50,1177.25,1177.50,40,41,81.00
03/24/2005,02:26,1177.50,1177.75,1177.50,1177.50,19,3,22.00
03/24/2005,02:27,1177.50,1177.50,1177.50,1177.50,0,5,5.00
03/24/2005,02:28,1177.50,1177.50,1177.25,1177.50,20,56,76.00
03/24/2005,02:29,1177.50,1177.50,1177.25,1177.50,21,5,26.00
03/24/2005,02:30,1177.50,1177.50,1177.25,1177.25,4,7,11.00
03/24/2005,02:31,1177.25,1177.50,1177.25,1177.25,2,50,52.00
03/24/2005,02:32,1177.25,1177.25,1176.75,1177.00,33,151,184.00
03/24/2005,02:33,1177.00,1177.25,1177.00,1177.00,17,14,31.00
03/24/2005,02:34,1177.00,1177.25,1177.00,1177.25,1,6,7.00
03/24/2005,02:35,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/24/2005,02:36,1177.25,1177.25,1177.25,1177.25,19,0,19.00
03/24/2005,02:39,1177.25,1177.25,1177.25,1177.25,2,0,2.00
03/24/2005,02:40,1177.25,1177.50,1177.25,1177.50,40,0,40.00
03/24/2005,02:41,1177.25,1177.50,1177.25,1177.50,21,20,41.00
03/24/2005,02:42,1177.25,1177.25,1177.25,1177.25,0,111,111.00
03/24/2005,02:43,1177.25,1177.25,1177.25,1177.25,0,16,16.00
03/24/2005,02:44,1177.25,1177.25,1177.25,1177.25,0,20,20.00
03/24/2005,02:45,1177.25,1177.25,1177.25,1177.25,0,10,10.00
03/24/2005,02:46,1177.25,1177.25,1177.25,1177.25,0,5,5.00
03/24/2005,02:47,1177.25,1177.25,1177.25,1177.25,0,7,7.00
03/24/2005,02:50,1177.25,1177.25,1177.25,1177.25,0,4,4.00
03/24/2005,02:51,1177.25,1177.75,1177.25,1177.75,122,1,123.00
03/24/2005,02:52,1177.50,1177.50,1177.25,1177.25,0,35,35.00
03/24/2005,02:53,1177.25,1177.25,1177.25,1177.25,0,65,65.00
03/24/2005,02:55,1177.50,1177.50,1177.50,1177.50,9,0,9.00
03/24/2005,02:56,1177.50,1177.50,1177.50,1177.50,37,0,37.00
03/24/2005,02:57,1177.50,1177.75,1177.50,1177.50,13,10,23.00
03/24/2005,02:58,1177.50,1177.50,1177.50,1177.50,0,3,3.00
03/24/2005,02:59,1177.50,1177.50,1177.50,1177.50,0,15,15.00
03/24/2005,03:00,1177.25,1177.25,1177.25,1177.25,0,3,3.00
03/24/2005,03:01,1177.25,1177.25,1177.25,1177.25,0,5,5.00
03/24/2005,03:02,1177.25,1177.25,1177.25,1177.25,0,62,62.00
03/24/2005,03:03,1177.25,1177.25,1177.25,1177.25,0,14,14.00
03/24/2005,03:06,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/24/2005,03:07,1177.00,1177.00,1177.00,1177.00,0,65,65.00
03/24/2005,03:08,1177.00,1177.00,1177.00,1177.00,0,46,46.00
03/24/2005,03:10,1177.00,1177.00,1177.00,1177.00,0,40,40.00
03/24/2005,03:11,1177.25,1177.25,1177.25,1177.25,79,0,79.00
03/24/2005,03:13,1177.25,1177.25,1177.25,1177.25,10,0,10.00
03/24/2005,03:14,1177.50,1177.50,1177.25,1177.50,21,3,24.00
03/24/2005,03:15,1177.50,1177.75,1177.50,1177.75,80,2,82.00
03/24/2005,03:16,1177.75,1177.75,1177.50,1177.50,7,5,12.00
03/24/2005,03:17,1177.50,1177.75,1177.50,1177.75,3,3,6.00
03/24/2005,03:18,1177.75,1178.00,1177.75,1177.75,90,5,95.00
03/24/2005,03:19,1177.75,1178.00,1177.75,1177.75,2,12,14.00
03/24/2005,03:20,1177.75,1177.75,1177.75,1177.75,0,3,3.00
03/24/2005,03:21,1177.75,1177.75,1177.75,1177.75,0,75,75.00
03/24/2005,03:22,1177.50,1177.75,1177.50,1177.75,49,4,53.00
03/24/2005,03:23,1177.75,1177.75,1177.75,1177.75,7,0,7.00
03/24/2005,03:24,1177.75,1178.00,1177.75,1178.00,161,1,162.00
03/24/2005,03:26,1177.75,1178.25,1177.75,1178.25,105,5,110.00
03/24/2005,03:27,1178.00,1178.25,1178.00,1178.00,11,42,53.00
03/24/2005,03:28,1178.00,1178.00,1178.00,1178.00,0,32,32.00
03/24/2005,03:29,1178.00,1178.00,1178.00,1178.00,0,61,61.00
03/24/2005,03:30,1178.00,1178.00,1178.00,1178.00,0,14,14.00
03/24/2005,03:31,1177.75,1178.00,1177.75,1178.00,30,2,32.00
03/24/2005,03:32,1178.00,1178.25,1178.00,1178.00,93,1,94.00
03/24/2005,03:33,1178.00,1178.00,1178.00,1178.00,0,63,63.00
03/24/2005,03:34,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/24/2005,03:35,1178.00,1178.00,1178.00,1178.00,0,25,25.00
03/24/2005,03:36,1177.75,1177.75,1177.75,1177.75,0,22,22.00
03/24/2005,03:37,1177.75,1177.75,1177.75,1177.75,0,1,1.00
03/24/2005,03:38,1177.75,1177.75,1177.75,1177.75,0,85,85.00
03/24/2005,03:39,1177.75,1177.75,1177.75,1177.75,0,26,26.00
03/24/2005,03:40,1177.75,1177.75,1177.75,1177.75,0,18,18.00
03/24/2005,03:41,1177.75,1177.75,1177.75,1177.75,0,16,16.00
03/24/2005,03:44,1177.75,1177.75,1177.75,1177.75,0,15,15.00
03/24/2005,03:45,1177.75,1177.75,1177.75,1177.75,0,2,2.00
03/24/2005,03:46,1177.75,1177.75,1177.75,1177.75,0,37,37.00
03/24/2005,03:47,1177.75,1177.75,1177.50,1177.50,0,38,38.00
03/24/2005,03:48,1177.50,1177.50,1177.50,1177.50,0,126,126.00
03/24/2005,03:49,1177.50,1177.50,1177.50,1177.50,0,14,14.00
03/24/2005,03:50,1177.50,1177.50,1177.50,1177.50,0,78,78.00
03/24/2005,03:51,1177.50,1177.50,1177.50,1177.50,0,35,35.00
03/24/2005,03:53,1177.75,1177.75,1177.75,1177.75,124,0,124.00
03/24/2005,03:54,1177.75,1177.75,1177.75,1177.75,84,0,84.00
03/24/2005,03:55,1177.75,1177.75,1177.75,1177.75,14,0,14.00
03/24/2005,03:56,1177.75,1177.75,1177.50,1177.50,19,15,34.00
03/24/2005,03:57,1177.50,1177.50,1177.25,1177.50,6,7,13.00
03/24/2005,03:58,1177.50,1177.50,1177.50,1177.50,18,0,18.00
03/24/2005,03:59,1177.50,1177.50,1177.50,1177.50,48,0,48.00
03/24/2005,04:01,1177.50,1177.50,1177.25,1177.25,11,11,22.00
03/24/2005,04:02,1177.50,1177.50,1177.50,1177.50,5,0,5.00
03/24/2005,04:03,1177.50,1177.50,1177.25,1177.25,3,1,4.00
03/24/2005,04:04,1177.50,1177.50,1177.50,1177.50,5,0,5.00
03/24/2005,04:05,1177.25,1177.25,1177.25,1177.25,0,96,96.00
03/24/2005,04:06,1177.25,1177.25,1177.25,1177.25,0,25,25.00
03/24/2005,04:08,1177.00,1177.00,1176.50,1176.75,41,436,477.00
03/24/2005,04:09,1176.50,1176.50,1176.50,1176.50,0,16,16.00
03/24/2005,04:10,1176.50,1176.75,1176.25,1176.50,33,72,105.00
03/24/2005,04:11,1176.50,1176.50,1176.50,1176.50,0,25,25.00
03/24/2005,04:12,1176.75,1176.75,1176.50,1176.75,35,14,49.00
03/24/2005,04:13,1176.75,1176.75,1176.75,1176.75,31,0,31.00
03/24/2005,04:14,1176.75,1177.00,1176.75,1177.00,154,0,154.00
03/24/2005,04:15,1177.00,1177.50,1177.00,1177.50,350,0,350.00
03/24/2005,04:16,1177.50,1177.50,1177.50,1177.50,81,0,81.00
03/24/2005,04:17,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/24/2005,04:18,1177.50,1177.75,1177.50,1177.75,4,0,4.00
03/24/2005,04:19,1177.50,1177.50,1177.50,1177.50,0,5,5.00
03/24/2005,04:20,1177.50,1177.50,1177.50,1177.50,0,5,5.00
03/24/2005,04:21,1177.50,1177.50,1177.50,1177.50,0,24,24.00
03/24/2005,04:22,1177.25,1177.50,1177.25,1177.50,107,1,108.00
03/24/2005,04:23,1177.50,1177.50,1177.50,1177.50,65,0,65.00
03/24/2005,04:24,1177.50,1177.50,1177.50,1177.50,18,0,18.00
03/24/2005,04:25,1177.50,1177.50,1177.50,1177.50,4,0,4.00
03/24/2005,04:26,1177.75,1177.75,1177.50,1177.50,3,1,4.00
03/24/2005,04:27,1177.50,1177.50,1177.50,1177.50,0,2,2.00
03/24/2005,04:28,1177.50,1177.50,1177.25,1177.50,39,169,208.00
03/24/2005,04:29,1177.50,1177.75,1177.50,1177.75,2,0,2.00
03/24/2005,04:30,1177.50,1177.50,1177.25,1177.50,5,6,11.00
03/24/2005,04:31,1177.50,1177.50,1177.25,1177.25,15,3,18.00
03/24/2005,04:32,1177.50,1177.50,1177.50,1177.50,23,0,23.00
03/24/2005,04:33,1177.50,1177.50,1177.50,1177.50,5,0,5.00
03/24/2005,04:37,1177.50,1177.75,1177.50,1177.75,82,0,82.00
03/24/2005,04:38,1177.50,1177.50,1177.50,1177.50,0,85,85.00
03/24/2005,04:39,1177.50,1177.50,1177.50,1177.50,0,14,14.00
03/24/2005,04:41,1177.50,1177.50,1177.50,1177.50,0,15,15.00
03/24/2005,04:42,1177.50,1177.50,1177.50,1177.50,0,78,78.00
03/24/2005,04:43,1177.50,1177.75,1177.50,1177.75,1,50,51.00
03/24/2005,04:44,1177.50,1177.50,1177.50,1177.50,0,2,2.00
03/24/2005,04:45,1177.50,1177.50,1177.50,1177.50,0,5,5.00
03/24/2005,04:46,1177.50,1177.75,1177.50,1177.75,91,4,95.00
03/24/2005,04:47,1177.50,1178.00,1177.50,1178.00,3,6,9.00
03/24/2005,04:48,1177.75,1177.75,1177.75,1177.75,0,8,8.00
03/24/2005,04:50,1177.75,1177.75,1177.75,1177.75,0,1,1.00
03/24/2005,04:51,1177.50,1177.50,1177.50,1177.50,0,53,53.00
03/24/2005,04:52,1177.50,1177.75,1177.50,1177.50,87,40,127.00
03/24/2005,04:54,1177.75,1177.75,1177.50,1177.75,53,4,57.00
03/24/2005,04:56,1177.75,1177.75,1177.75,1177.75,44,0,44.00
03/24/2005,04:57,1177.75,1177.75,1177.50,1177.75,36,10,46.00
03/24/2005,04:58,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/24/2005,04:59,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/24/2005,05:00,1177.75,1178.00,1177.75,1178.00,3,0,3.00
03/24/2005,05:01,1177.75,1177.75,1177.75,1177.75,0,5,5.00
03/24/2005,05:02,1177.75,1177.75,1177.75,1177.75,0,5,5.00
03/24/2005,05:03,1177.75,1177.75,1177.75,1177.75,0,17,17.00
03/24/2005,05:04,1177.75,1177.75,1177.75,1177.75,0,39,39.00
03/24/2005,05:05,1177.75,1177.75,1177.75,1177.75,0,23,23.00
03/24/2005,05:06,1178.00,1178.00,1178.00,1178.00,50,0,50.00
03/24/2005,05:07,1177.75,1177.75,1177.75,1177.75,0,3,3.00
03/24/2005,05:09,1177.75,1177.75,1177.75,1177.75,0,8,8.00
03/24/2005,05:10,1178.00,1178.00,1178.00,1178.00,3,0,3.00
03/24/2005,05:11,1178.00,1178.00,1177.75,1177.75,95,11,106.00
03/24/2005,05:12,1178.00,1178.00,1177.75,1177.75,1,1,2.00
03/24/2005,05:14,1178.00,1178.25,1178.00,1178.25,72,0,72.00
03/24/2005,05:15,1178.00,1178.25,1178.00,1178.00,3,28,31.00
03/24/2005,05:16,1178.00,1178.00,1178.00,1178.00,0,3,3.00
03/24/2005,05:17,1177.75,1178.00,1177.75,1178.00,3,3,6.00
03/24/2005,05:18,1178.00,1178.00,1178.00,1178.00,1,0,1.00
03/24/2005,05:22,1177.75,1177.75,1177.75,1177.75,0,10,10.00
03/24/2005,05:23,1177.75,1177.75,1177.75,1177.75,0,78,78.00
03/24/2005,05:24,1177.75,1177.75,1177.75,1177.75,0,25,25.00
03/24/2005,05:25,1177.75,1177.75,1177.75,1177.75,0,20,20.00
03/24/2005,05:26,1177.75,1177.75,1177.75,1177.75,0,21,21.00
03/24/2005,05:27,1177.75,1178.00,1177.75,1177.75,2,26,28.00
03/24/2005,05:28,1177.75,1177.75,1177.75,1177.75,0,7,7.00
03/24/2005,05:29,1177.75,1177.75,1177.75,1177.75,0,5,5.00
03/24/2005,05:30,1177.75,1177.75,1177.75,1177.75,0,40,40.00
03/24/2005,05:31,1177.75,1177.75,1177.75,1177.75,0,19,19.00
03/24/2005,05:32,1177.75,1177.75,1177.75,1177.75,0,2,2.00
03/24/2005,05:33,1177.75,1177.75,1177.75,1177.75,0,6,6.00
03/24/2005,05:34,1177.75,1177.75,1177.75,1177.75,0,5,5.00
03/24/2005,05:35,1177.75,1177.75,1177.75,1177.75,0,4,4.00
03/24/2005,05:39,1178.00,1178.00,1178.00,1178.00,3,0,3.00
03/24/2005,05:40,1178.00,1178.00,1177.75,1177.75,1,69,70.00
03/24/2005,05:41,1177.75,1178.00,1177.75,1178.00,1,5,6.00
03/24/2005,05:42,1177.75,1177.75,1177.75,1177.75,0,30,30.00
03/24/2005,05:43,1177.75,1177.75,1177.75,1177.75,0,30,30.00
03/24/2005,05:44,1177.75,1178.00,1177.75,1177.75,1,7,8.00
03/24/2005,05:45,1177.75,1178.00,1177.75,1177.75,1,6,7.00
03/24/2005,05:46,1177.75,1177.75,1177.75,1177.75,0,24,24.00
03/24/2005,05:47,1177.75,1178.00,1177.75,1178.00,135,42,177.00
03/24/2005,05:48,1178.00,1178.25,1178.00,1178.25,46,0,46.00
03/24/2005,05:49,1178.25,1178.50,1178.00,1178.00,142,26,168.00
03/24/2005,05:50,1178.25,1178.50,1178.25,1178.25,401,56,457.00
03/24/2005,05:51,1178.25,1178.25,1178.25,1178.25,0,45,45.00
03/24/2005,05:52,1178.25,1178.50,1178.25,1178.50,8,15,23.00
03/24/2005,05:53,1178.50,1178.75,1178.50,1178.50,60,30,90.00
03/24/2005,05:54,1178.50,1178.75,1178.50,1178.75,5,8,13.00
03/24/2005,05:55,1178.50,1178.50,1178.50,1178.50,0,3,3.00
03/24/2005,05:56,1178.50,1178.50,1178.25,1178.25,0,41,41.00
03/24/2005,05:57,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/24/2005,05:58,1178.50,1178.50,1178.50,1178.50,8,0,8.00
03/24/2005,05:59,1178.25,1178.50,1178.25,1178.50,62,2,64.00
03/24/2005,06:00,1178.75,1178.75,1178.75,1178.75,1,0,1.00
03/24/2005,06:01,1178.75,1179.25,1178.75,1179.25,707,28,735.00
03/24/2005,06:02,1179.25,1179.50,1179.00,1179.25,640,10,650.00
03/24/2005,06:03,1179.50,1179.75,1179.00,1179.00,511,382,893.00
03/24/2005,06:04,1179.00,1179.50,1179.00,1179.25,384,19,403.00
03/24/2005,06:05,1179.25,1179.50,1179.00,1179.00,1,103,104.00
03/24/2005,06:06,1179.00,1179.25,1179.00,1179.25,87,24,111.00
03/24/2005,06:07,1179.25,1179.25,1179.25,1179.25,57,0,57.00
03/24/2005,06:08,1179.25,1179.25,1179.00,1179.00,21,17,38.00
03/24/2005,06:09,1179.00,1179.50,1179.00,1179.25,209,39,248.00
03/24/2005,06:10,1179.25,1179.25,1179.25,1179.25,0,69,69.00
03/24/2005,06:11,1179.25,1179.25,1179.00,1179.25,38,118,156.00
03/24/2005,06:12,1179.25,1179.25,1179.00,1179.00,36,318,354.00
03/24/2005,06:13,1179.00,1179.00,1179.00,1179.00,0,66,66.00
03/24/2005,06:14,1178.75,1179.00,1178.75,1179.00,78,7,85.00
03/24/2005,06:15,1178.75,1178.75,1178.75,1178.75,0,78,78.00
03/24/2005,06:16,1178.75,1178.75,1178.50,1178.75,33,12,45.00
03/24/2005,06:17,1178.75,1178.75,1178.75,1178.75,1,0,1.00
03/24/2005,06:18,1178.75,1179.00,1178.75,1179.00,12,0,12.00
03/24/2005,06:19,1178.75,1178.75,1178.75,1178.75,0,1,1.00
03/24/2005,06:21,1179.00,1179.00,1178.75,1178.75,5,5,10.00
03/24/2005,06:22,1178.75,1178.75,1178.75,1178.75,0,5,5.00
03/24/2005,06:23,1178.75,1178.75,1178.75,1178.75,0,3,3.00
03/24/2005,06:24,1178.75,1178.75,1178.75,1178.75,0,118,118.00
03/24/2005,06:25,1178.75,1178.75,1178.75,1178.75,0,1,1.00
03/24/2005,06:26,1178.75,1179.00,1178.75,1179.00,1,1,2.00
03/24/2005,06:27,1179.00,1179.00,1178.75,1179.00,93,7,100.00
03/24/2005,06:28,1179.00,1179.00,1179.00,1179.00,102,0,102.00
03/24/2005,06:29,1179.00,1179.25,1179.00,1179.25,258,1,259.00
03/24/2005,06:30,1179.25,1179.25,1179.25,1179.25,30,0,30.00
03/24/2005,06:31,1179.25,1179.50,1179.25,1179.50,5,8,13.00
03/24/2005,06:32,1179.50,1179.50,1179.00,1179.00,1,163,164.00
03/24/2005,06:33,1179.00,1179.00,1178.75,1178.75,1,104,105.00
03/24/2005,06:34,1179.00,1179.00,1178.75,1178.75,130,2,132.00
03/24/2005,06:35,1179.00,1179.00,1178.75,1178.75,52,11,63.00
03/24/2005,06:36,1179.00,1179.00,1178.75,1179.00,5,1,6.00
03/24/2005,06:37,1178.75,1179.00,1178.50,1178.75,122,137,259.00
03/24/2005,06:38,1178.50,1178.75,1178.50,1178.75,13,5,18.00
03/24/2005,06:39,1178.50,1179.00,1178.50,1178.75,65,10,75.00
03/24/2005,06:40,1179.00,1179.00,1178.75,1178.75,1,6,7.00
03/24/2005,06:41,1179.00,1179.00,1178.75,1178.75,15,6,21.00
03/24/2005,06:42,1178.75,1178.75,1178.75,1178.75,0,1,1.00
03/24/2005,06:43,1179.00,1179.25,1179.00,1179.00,137,24,161.00
03/24/2005,06:44,1179.00,1179.00,1178.75,1179.00,66,72,138.00
03/24/2005,06:45,1179.00,1179.00,1178.75,1178.75,6,4,10.00
03/24/2005,06:46,1178.75,1179.00,1178.75,1178.75,1,64,65.00
03/24/2005,06:47,1178.75,1178.75,1178.50,1178.75,66,56,122.00
03/24/2005,06:48,1178.50,1179.00,1178.50,1178.75,114,7,121.00
03/24/2005,06:49,1179.00,1179.00,1179.00,1179.00,96,0,96.00
03/24/2005,06:50,1179.00,1179.25,1179.00,1179.25,6,0,6.00
03/24/2005,06:51,1179.00,1179.00,1179.00,1179.00,0,99,99.00
03/24/2005,06:52,1179.00,1179.25,1179.00,1179.00,1,21,22.00
03/24/2005,06:53,1179.25,1179.25,1179.00,1179.00,4,30,34.00
03/24/2005,06:54,1179.00,1179.00,1179.00,1179.00,0,32,32.00
03/24/2005,06:55,1179.00,1179.25,1179.00,1179.25,203,1,204.00
03/24/2005,06:56,1179.00,1179.25,1179.00,1179.25,175,2,177.00
03/24/2005,06:57,1179.25,1179.25,1179.25,1179.25,37,0,37.00
03/24/2005,06:58,1179.25,1179.50,1179.00,1179.25,27,48,75.00
03/24/2005,06:59,1179.25,1179.50,1179.25,1179.50,1,24,25.00
03/24/2005,07:00,1179.50,1180.00,1179.50,1179.75,794,54,848.00
03/24/2005,07:01,1179.75,1179.75,1179.50,1179.50,38,16,54.00
03/24/2005,07:02,1179.50,1179.75,1179.50,1179.75,61,5,66.00
03/24/2005,07:03,1179.50,1179.75,1179.50,1179.75,132,18,150.00
03/24/2005,07:04,1179.75,1179.75,1179.50,1179.75,232,1,233.00
03/24/2005,07:05,1179.75,1179.75,1179.50,1179.75,73,7,80.00
03/24/2005,07:06,1179.75,1179.75,1179.50,1179.75,133,1,134.00
03/24/2005,07:07,1179.50,1180.00,1179.50,1179.75,18,23,41.00
03/24/2005,07:08,1179.75,1179.75,1179.50,1179.75,111,19,130.00
03/24/2005,07:09,1179.75,1180.25,1179.75,1180.00,680,51,731.00
03/24/2005,07:10,1180.00,1180.00,1179.75,1179.75,169,267,436.00
03/24/2005,07:11,1179.75,1180.00,1179.50,1179.75,35,94,129.00
03/24/2005,07:12,1179.75,1180.00,1179.75,1180.00,19,22,41.00
03/24/2005,07:13,1179.75,1180.00,1179.75,1180.00,27,71,98.00
03/24/2005,07:14,1179.75,1179.75,1179.50,1179.50,41,146,187.00
03/24/2005,07:15,1179.50,1179.75,1179.50,1179.50,1,7,8.00
03/24/2005,07:16,1179.50,1179.50,1179.25,1179.25,2,506,508.00
03/24/2005,07:17,1179.25,1179.50,1179.00,1179.25,50,52,102.00
03/24/2005,07:18,1179.25,1179.50,1179.00,1179.50,34,144,178.00
03/24/2005,07:19,1179.25,1179.50,1179.25,1179.50,1,6,7.00
03/24/2005,07:20,1179.25,1179.25,1179.00,1179.00,0,85,85.00
03/24/2005,07:21,1179.00,1179.25,1179.00,1179.00,7,183,190.00
03/24/2005,07:22,1179.00,1179.25,1179.00,1179.25,21,172,193.00
03/24/2005,07:23,1179.25,1179.25,1179.00,1179.00,5,12,17.00
03/24/2005,07:24,1179.00,1179.25,1179.00,1179.00,2,50,52.00
03/24/2005,07:25,1179.00,1179.25,1179.00,1179.25,2,2,4.00
03/24/2005,07:26,1179.25,1179.25,1179.00,1179.00,2,20,22.00
03/24/2005,07:27,1179.00,1179.00,1179.00,1179.00,0,97,97.00
03/24/2005,07:28,1178.75,1179.00,1178.75,1179.00,23,30,53.00
03/24/2005,07:29,1179.00,1179.25,1179.00,1179.00,135,7,142.00
03/24/2005,07:30,1179.00,1179.50,1179.00,1179.25,78,120,198.00
03/24/2005,07:31,1179.25,1179.50,1178.75,1178.75,342,490,832.00
03/24/2005,07:32,1178.75,1179.75,1178.75,1179.75,864,375,1239.00
03/24/2005,07:33,1179.75,1180.00,1179.50,1179.75,623,48,671.00
03/24/2005,07:34,1179.75,1180.00,1179.50,1179.50,66,426,492.00
03/24/2005,07:35,1179.50,1179.75,1179.25,1179.50,126,250,376.00
03/24/2005,07:36,1179.25,1179.50,1179.25,1179.25,10,184,194.00
03/24/2005,07:37,1179.25,1179.50,1179.25,1179.50,63,43,106.00
03/24/2005,07:38,1179.50,1179.50,1179.50,1179.50,83,0,83.00
03/24/2005,07:39,1179.50,1179.50,1179.50,1179.50,2,0,2.00
03/24/2005,07:40,1179.50,1179.75,1179.50,1179.75,209,1,210.00
03/24/2005,07:41,1179.75,1179.75,1179.50,1179.50,31,10,41.00
03/24/2005,07:42,1179.50,1179.50,1179.25,1179.25,15,111,126.00
03/24/2005,07:43,1179.50,1179.75,1179.50,1179.75,67,35,102.00
03/24/2005,07:44,1179.50,1180.50,1179.50,1180.25,950,99,1049.00
03/24/2005,07:45,1180.25,1180.50,1180.00,1180.50,736,55,791.00
03/24/2005,07:46,1180.50,1180.50,1180.25,1180.25,1396,55,1451.00
03/24/2005,07:47,1180.25,1180.50,1180.00,1180.25,42,256,298.00
03/24/2005,07:48,1180.25,1180.25,1180.00,1180.00,2,196,198.00
03/24/2005,07:49,1180.00,1180.25,1179.75,1179.75,42,198,240.00
03/24/2005,07:50,1180.00,1180.00,1179.75,1179.75,40,2,42.00
03/24/2005,07:51,1180.00,1180.00,1179.75,1179.75,1,1,2.00
03/24/2005,07:52,1179.75,1180.00,1179.75,1179.75,2,26,28.00
03/24/2005,07:53,1179.75,1179.75,1179.75,1179.75,0,34,34.00
03/24/2005,07:54,1179.75,1180.00,1179.75,1180.00,40,8,48.00
03/24/2005,07:55,1180.00,1180.00,1180.00,1180.00,18,0,18.00
03/24/2005,07:56,1179.75,1179.75,1179.75,1179.75,0,1,1.00
03/24/2005,07:57,1180.00,1180.00,1179.75,1180.00,258,2,260.00
03/24/2005,07:58,1179.75,1180.00,1179.75,1180.00,4,6,10.00
03/24/2005,07:59,1180.00,1180.00,1179.75,1179.75,1,3,4.00
03/24/2005,08:00,1179.75,1179.75,1179.75,1179.75,0,1,1.00
03/24/2005,08:01,1179.75,1180.00,1179.75,1180.00,1,3,4.00
03/24/2005,08:02,1179.75,1180.00,1179.75,1179.75,1,109,110.00
03/24/2005,08:03,1179.75,1179.75,1179.50,1179.50,0,211,211.00
03/24/2005,08:04,1179.50,1180.00,1179.50,1179.75,186,87,273.00
03/24/2005,08:05,1180.00,1180.00,1179.50,1179.50,6,78,84.00
03/24/2005,08:06,1179.50,1179.50,1179.50,1179.50,0,18,18.00
03/24/2005,08:07,1179.75,1179.75,1179.75,1179.75,12,0,12.00
03/24/2005,08:08,1179.75,1179.75,1179.50,1179.75,22,4,26.00
03/24/2005,08:09,1179.75,1180.00,1179.75,1180.00,259,1,260.00
03/24/2005,08:10,1179.75,1180.00,1179.75,1180.00,1,13,14.00
03/24/2005,08:11,1179.75,1180.00,1179.75,1179.75,1,118,119.00
03/24/2005,08:12,1179.75,1180.00,1179.50,1180.00,65,202,267.00
03/24/2005,08:13,1179.75,1179.75,1179.00,1179.00,0,499,499.00
03/24/2005,08:14,1179.25,1179.50,1179.00,1179.25,262,71,333.00
03/24/2005,08:15,1179.25,1179.50,1179.25,1179.25,31,1,32.00
03/24/2005,08:16,1179.25,1179.50,1179.25,1179.50,155,18,173.00
03/24/2005,08:17,1179.25,1179.50,1179.25,1179.50,50,4,54.00
03/24/2005,08:18,1179.50,1179.50,1179.25,1179.25,2,4,6.00
03/24/2005,08:19,1179.25,1179.25,1179.00,1179.25,1,190,191.00
03/24/2005,08:20,1179.00,1179.25,1178.75,1179.00,65,527,592.00
03/24/2005,08:21,1179.25,1179.25,1179.00,1179.00,2,189,191.00
03/24/2005,08:22,1179.00,1179.50,1179.00,1179.25,257,58,315.00
03/24/2005,08:23,1179.25,1179.25,1179.00,1179.00,0,24,24.00
03/24/2005,08:24,1179.00,1179.25,1179.00,1179.00,9,153,162.00
03/24/2005,08:25,1179.25,1179.25,1179.00,1179.25,11,9,20.00
03/24/2005,08:26,1179.25,1179.25,1179.00,1179.25,107,1,108.00
03/24/2005,08:27,1179.25,1179.25,1179.00,1179.25,24,106,130.00
03/24/2005,08:28,1179.25,1179.25,1178.75,1179.00,120,194,314.00
03/24/2005,08:29,1179.00,1179.00,1178.75,1178.75,19,337,356.00
03/24/2005,08:30,1178.75,1179.00,1178.75,1178.75,53,211,264.00
03/24/2005,08:31,1178.75,1179.00,1177.50,1178.25,4023,3813,7836.00
03/24/2005,08:32,1178.25,1178.25,1177.75,1178.00,1704,1806,3510.00
03/24/2005,08:33,1177.75,1178.25,1177.50,1178.25,3002,2841,5843.00
03/24/2005,08:34,1178.25,1179.25,1178.00,1179.00,4585,1015,5600.00
03/24/2005,08:35,1179.00,1179.50,1179.00,1179.25,2611,1043,3654.00
03/24/2005,08:36,1179.50,1179.50,1178.75,1179.00,1855,3354,5209.00
03/24/2005,08:37,1179.00,1179.25,1178.75,1178.75,1167,1425,2592.00
03/24/2005,08:38,1178.75,1179.75,1178.75,1179.50,1974,470,2444.00
03/24/2005,08:39,1179.50,1180.00,1179.25,1179.75,940,2253,3193.00
03/24/2005,08:40,1180.00,1180.25,1179.50,1179.50,2997,1510,4507.00
03/24/2005,08:41,1179.50,1180.00,1179.25,1180.00,2490,1006,3496.00
03/24/2005,08:42,1179.75,1180.25,1179.75,1180.00,1509,1998,3507.00
03/24/2005,08:43,1180.00,1180.00,1179.50,1179.75,1049,1355,2404.00
03/24/2005,08:44,1179.75,1180.50,1179.75,1180.00,3513,1159,4672.00
03/24/2005,08:45,1180.00,1180.25,1179.25,1179.25,1507,1861,3368.00
03/24/2005,08:46,1179.50,1179.50,1178.75,1179.00,1351,3165,4516.00
03/24/2005,08:47,1179.25,1179.75,1179.00,1179.50,635,114,749.00
03/24/2005,08:48,1179.50,1180.75,1179.50,1180.75,4334,825,5159.00
03/24/2005,08:49,1180.75,1181.00,1180.25,1180.25,2168,2120,4288.00
03/24/2005,08:50,1180.50,1180.75,1179.75,1179.75,1497,2531,4028.00
03/24/2005,08:51,1179.75,1181.00,1179.75,1180.50,2022,377,2399.00
03/24/2005,08:52,1180.50,1180.75,1180.50,1180.50,102,917,1019.00
03/24/2005,08:53,1180.75,1180.75,1180.25,1180.75,214,490,704.00
03/24/2005,08:54,1180.50,1181.00,1180.50,1181.00,1277,309,1586.00
03/24/2005,08:55,1181.00,1181.25,1180.50,1181.00,1026,1099,2125.00
03/24/2005,08:56,1180.75,1181.25,1180.50,1180.75,825,1162,1987.00
03/24/2005,08:57,1180.50,1180.75,1180.25,1180.50,562,1092,1654.00
03/24/2005,08:58,1180.50,1181.00,1180.50,1181.00,498,265,763.00
03/24/2005,08:59,1181.00,1181.00,1180.25,1180.50,1226,1489,2715.00
03/24/2005,09:00,1180.50,1181.25,1180.50,1181.00,916,324,1240.00
03/24/2005,09:01,1181.00,1181.75,1181.00,1181.50,5586,1116,6702.00
03/24/2005,09:02,1181.50,1182.25,1181.25,1182.00,4409,875,5284.00
03/24/2005,09:03,1182.00,1182.50,1181.75,1182.00,1923,2084,4007.00
03/24/2005,09:04,1181.75,1182.00,1181.00,1181.00,757,3406,4163.00
03/24/2005,09:05,1181.00,1181.75,1180.75,1181.50,2016,1837,3853.00
03/24/2005,09:06,1181.50,1181.50,1180.75,1181.00,795,2589,3384.00
03/24/2005,09:07,1181.00,1182.25,1181.00,1181.75,2669,1873,4542.00
03/24/2005,09:08,1181.75,1182.00,1181.00,1181.25,313,1945,2258.00
03/24/2005,09:09,1181.00,1181.25,1181.00,1181.00,219,186,405.00
03/24/2005,09:10,1181.00,1181.75,1181.00,1181.25,1207,1216,2423.00
03/24/2005,09:11,1181.25,1181.75,1181.00,1181.50,1021,522,1543.00
03/24/2005,09:12,1181.25,1181.50,1180.75,1180.75,108,1510,1618.00
03/24/2005,09:13,1180.75,1181.25,1180.75,1181.25,1804,898,2702.00
03/24/2005,09:14,1181.00,1181.25,1180.75,1181.00,340,1226,1566.00
03/24/2005,09:15,1181.00,1181.00,1180.50,1180.75,1067,561,1628.00
03/24/2005,09:16,1180.50,1180.75,1180.00,1180.25,458,2474,2932.00
03/24/2005,09:17,1180.25,1180.75,1180.00,1180.25,1620,573,2193.00
03/24/2005,09:18,1180.25,1180.50,1179.50,1180.25,1497,2364,3861.00
03/24/2005,09:19,1180.25,1180.75,1180.00,1180.75,971,304,1275.00
03/24/2005,09:20,1180.75,1181.00,1180.50,1180.50,587,485,1072.00
03/24/2005,09:21,1180.50,1181.00,1180.25,1180.50,797,1712,2509.00
03/24/2005,09:22,1180.50,1181.00,1180.25,1180.50,891,592,1483.00
03/24/2005,09:23,1180.75,1180.75,1180.00,1180.25,398,679,1077.00
03/24/2005,09:24,1180.25,1180.25,1179.50,1179.75,381,1500,1881.00
03/24/2005,09:25,1179.75,1180.25,1179.75,1180.25,1314,250,1564.00
03/24/2005,09:26,1180.00,1180.25,1179.75,1179.75,224,620,844.00
03/24/2005,09:27,1179.75,1180.50,1179.75,1180.25,1032,825,1857.00
03/24/2005,09:28,1180.50,1180.75,1180.25,1180.75,944,387,1331.00
03/24/2005,09:29,1180.75,1181.25,1180.50,1181.25,1108,548,1656.00
03/24/2005,09:30,1181.00,1181.50,1180.75,1181.25,975,1661,2636.00
03/24/2005,09:31,1181.50,1182.25,1181.50,1182.25,2842,1910,4752.00
03/24/2005,09:32,1182.25,1182.50,1181.75,1182.00,2935,1428,4363.00
03/24/2005,09:33,1182.00,1182.00,1181.25,1181.25,832,1576,2408.00
03/24/2005,09:34,1181.50,1181.50,1181.25,1181.25,119,54,173.00
03/24/2005,09:35,1181.50,1181.50,1180.75,1180.75,992,2081,3073.00
03/24/2005,09:36,1181.00,1181.25,1180.25,1181.25,1650,1818,3468.00
03/24/2005,09:37,1181.25,1182.00,1181.00,1181.75,2474,838,3312.00
03/24/2005,09:38,1182.00,1182.00,1180.75,1181.00,82,1784,1866.00
03/24/2005,09:39,1181.00,1181.25,1180.75,1181.00,1324,1051,2375.00
03/24/2005,09:40,1181.00,1181.50,1180.75,1181.00,644,1082,1726.00
03/24/2005,09:41,1181.25,1181.25,1180.50,1180.50,252,1580,1832.00
03/24/2005,09:42,1180.50,1181.00,1180.50,1181.00,481,97,578.00
03/24/2005,09:43,1181.00,1181.00,1180.50,1180.50,77,667,744.00
03/24/2005,09:44,1180.50,1181.25,1180.50,1181.00,1505,211,1716.00
03/24/2005,09:45,1181.25,1181.50,1181.00,1181.50,1626,466,2092.00
03/24/2005,09:46,1181.50,1181.50,1180.25,1180.50,443,1958,2401.00
03/24/2005,09:47,1180.50,1181.00,1180.25,1180.75,420,514,934.00
03/24/2005,09:48,1181.00,1181.50,1180.75,1181.25,785,172,957.00
03/24/2005,09:49,1181.25,1181.50,1180.50,1180.75,182,1131,1313.00
03/24/2005,09:50,1180.75,1181.00,1180.50,1180.50,29,906,935.00
03/24/2005,09:51,1180.75,1181.50,1180.75,1181.00,1261,41,1302.00
03/24/2005,09:52,1181.00,1181.25,1180.75,1181.00,10,513,523.00
03/24/2005,09:53,1180.75,1181.00,1180.25,1180.25,3,976,979.00
03/24/2005,09:54,1180.50,1181.00,1180.50,1180.75,656,264,920.00
03/24/2005,09:55,1181.00,1181.50,1180.75,1181.25,832,57,889.00
03/24/2005,09:56,1181.00,1181.25,1180.75,1181.00,229,147,376.00
03/24/2005,09:57,1181.00,1181.00,1180.50,1180.75,279,255,534.00
03/24/2005,09:58,1180.50,1181.00,1180.25,1180.75,634,1271,1905.00
03/24/2005,09:59,1180.50,1181.00,1180.50,1180.75,357,156,513.00
03/24/2005,10:00,1180.75,1181.00,1180.50,1180.50,215,48,263.00
03/24/2005,10:01,1180.75,1180.75,1179.75,1180.00,394,2180,2574.00
03/24/2005,10:02,1180.00,1180.25,1179.75,1179.75,199,958,1157.00
03/24/2005,10:03,1180.00,1180.00,1179.50,1179.75,636,1441,2077.00
03/24/2005,10:04,1180.00,1180.00,1179.50,1180.00,213,256,469.00
03/24/2005,10:05,1179.75,1180.00,1179.50,1179.75,302,801,1103.00
03/24/2005,10:06,1180.00,1180.00,1179.00,1179.00,315,3137,3452.00
03/24/2005,10:07,1179.00,1179.25,1177.50,1178.50,2750,7611,10361.00
03/24/2005,10:08,1178.75,1178.75,1177.75,1178.25,1378,3159,4537.00
03/24/2005,10:09,1178.00,1178.75,1178.00,1178.50,1072,1650,2722.00
03/24/2005,10:10,1178.50,1178.75,1178.00,1178.50,1778,1029,2807.00
03/24/2005,10:11,1178.50,1178.50,1178.25,1178.25,297,44,341.00
03/24/2005,10:12,1178.25,1178.75,1178.00,1178.50,1135,570,1705.00
03/24/2005,10:13,1178.75,1178.75,1178.25,1178.50,235,835,1070.00
03/24/2005,10:14,1178.50,1178.50,1177.75,1178.50,966,1380,2346.00
03/24/2005,10:15,1178.25,1178.50,1178.00,1178.00,187,500,687.00
03/24/2005,10:16,1178.00,1178.75,1178.00,1178.25,1118,602,1720.00
03/24/2005,10:17,1178.50,1178.50,1178.00,1178.25,106,464,570.00
03/24/2005,10:18,1178.25,1178.50,1178.00,1178.00,85,650,735.00
03/24/2005,10:19,1178.00,1178.25,1177.75,1178.25,243,908,1151.00
03/24/2005,10:20,1178.25,1178.50,1178.25,1178.25,101,271,372.00
03/24/2005,10:21,1178.50,1179.00,1178.25,1178.50,1254,621,1875.00
03/24/2005,10:22,1178.75,1179.00,1178.50,1178.75,499,396,895.00
03/24/2005,10:23,1178.75,1179.25,1178.50,1179.25,1415,116,1531.00
03/24/2005,10:24,1179.25,1179.25,1178.75,1179.00,417,617,1034.00
03/24/2005,10:25,1179.00,1179.25,1178.75,1178.75,494,276,770.00
03/24/2005,10:26,1178.75,1179.00,1178.75,1178.75,126,1024,1150.00
03/24/2005,10:27,1178.75,1179.00,1178.50,1179.00,163,53,216.00
03/24/2005,10:28,1179.00,1179.00,1178.50,1178.75,257,531,788.00
03/24/2005,10:29,1178.50,1179.25,1178.50,1179.00,751,491,1242.00
03/24/2005,10:30,1179.00,1179.25,1178.75,1178.75,26,274,300.00
03/24/2005,10:31,1178.75,1179.00,1178.50,1178.75,179,295,474.00
03/24/2005,10:32,1178.75,1179.00,1178.75,1178.75,8,72,80.00
03/24/2005,10:33,1179.00,1179.00,1178.75,1178.75,163,38,201.00
03/24/2005,10:34,1179.00,1179.50,1179.00,1179.50,1964,49,2013.00
03/24/2005,10:35,1179.25,1180.00,1179.25,1179.75,2158,739,2897.00
03/24/2005,10:36,1180.00,1180.00,1179.25,1179.50,355,892,1247.00
03/24/2005,10:37,1179.25,1180.00,1179.25,1179.75,1078,40,1118.00
03/24/2005,10:38,1179.75,1180.00,1179.25,1179.50,158,664,822.00
03/24/2005,10:39,1179.25,1179.75,1179.25,1179.75,267,25,292.00
03/24/2005,10:40,1179.75,1179.75,1179.50,1179.75,49,57,106.00
03/24/2005,10:41,1179.75,1179.75,1179.50,1179.75,95,22,117.00
03/24/2005,10:42,1179.50,1179.75,1179.50,1179.75,306,143,449.00
03/24/2005,10:43,1179.50,1180.00,1179.50,1179.75,215,213,428.00
03/24/2005,10:44,1179.75,1179.75,1179.00,1179.00,35,951,986.00
03/24/2005,10:45,1179.25,1179.50,1179.00,1179.50,287,91,378.00
03/24/2005,10:46,1179.50,1180.75,1179.25,1180.50,3933,1585,5518.00
03/24/2005,10:47,1180.50,1180.50,1180.00,1180.00,329,466,795.00
03/24/2005,10:48,1180.00,1180.50,1179.50,1179.75,453,1363,1816.00
03/24/2005,10:49,1179.75,1180.00,1179.00,1179.75,673,1342,2015.00
03/24/2005,10:50,1179.75,1180.00,1179.50,1179.75,20,597,617.00
03/24/2005,10:51,1179.50,1180.00,1179.25,1179.25,119,625,744.00
03/24/2005,10:52,1179.50,1180.25,1179.00,1180.25,1157,501,1658.00
03/24/2005,10:53,1180.00,1180.25,1179.50,1179.50,113,371,484.00
03/24/2005,10:54,1179.75,1180.25,1179.75,1180.00,573,36,609.00
03/24/2005,10:55,1179.75,1180.00,1179.75,1179.75,49,308,357.00
03/24/2005,10:56,1179.75,1179.75,1179.00,1179.50,453,670,1123.00
03/24/2005,10:57,1179.25,1179.50,1179.00,1179.25,100,581,681.00
03/24/2005,10:58,1179.25,1179.50,1179.00,1179.50,275,25,300.00
03/24/2005,10:59,1179.25,1179.75,1179.25,1179.50,526,127,653.00
03/24/2005,11:00,1179.75,1179.75,1179.25,1179.50,209,202,411.00
03/24/2005,11:01,1179.50,1179.75,1179.25,1179.75,163,19,182.00
03/24/2005,11:02,1179.50,1179.75,1179.50,1179.50,1,48,49.00
03/24/2005,11:03,1179.75,1179.75,1179.50,1179.50,196,405,601.00
03/24/2005,11:04,1179.50,1179.50,1179.25,1179.50,15,859,874.00
03/24/2005,11:05,1179.50,1179.75,1179.25,1179.75,1088,33,1121.00
03/24/2005,11:06,1179.75,1180.25,1179.75,1180.00,553,537,1090.00
03/24/2005,11:07,1179.75,1180.00,1179.75,1179.75,40,123,163.00
03/24/2005,11:08,1179.75,1180.00,1179.50,1179.75,260,437,697.00
03/24/2005,11:09,1180.00,1180.75,1179.75,1180.25,2406,314,2720.00
03/24/2005,11:10,1180.25,1180.75,1180.25,1180.50,409,502,911.00
03/24/2005,11:11,1180.50,1180.50,1180.25,1180.50,332,224,556.00
03/24/2005,11:12,1180.50,1181.25,1180.25,1181.00,2181,517,2698.00
03/24/2005,11:13,1181.00,1181.50,1180.75,1181.00,859,568,1427.00
03/24/2005,11:14,1181.00,1181.25,1180.75,1181.25,286,447,733.00
03/24/2005,11:15,1181.25,1181.25,1181.00,1181.25,371,370,741.00
03/24/2005,11:16,1181.00,1181.25,1180.75,1180.75,45,204,249.00
03/24/2005,11:17,1180.75,1181.25,1180.75,1181.00,235,110,345.00
03/24/2005,11:18,1181.00,1181.25,1180.75,1181.00,181,329,510.00
03/24/2005,11:19,1181.00,1181.25,1180.50,1180.75,212,737,949.00
03/24/2005,11:20,1180.75,1181.25,1180.75,1181.00,249,242,491.00
03/24/2005,11:21,1181.00,1181.00,1180.75,1181.00,98,21,119.00
03/24/2005,11:22,1180.75,1181.00,1180.75,1181.00,9,37,46.00
03/24/2005,11:23,1181.00,1181.25,1180.75,1181.00,344,131,475.00
03/24/2005,11:24,1181.00,1181.25,1181.00,1181.00,16,84,100.00
03/24/2005,11:25,1181.00,1181.25,1180.75,1181.00,121,185,306.00
03/24/2005,11:26,1180.75,1181.25,1180.75,1181.00,244,152,396.00
03/24/2005,11:27,1181.25,1181.25,1181.00,1181.00,340,353,693.00
03/24/2005,11:28,1181.00,1181.25,1180.75,1181.25,1195,224,1419.00
03/24/2005,11:29,1181.25,1182.00,1181.00,1181.75,1840,932,2772.00
03/24/2005,11:30,1182.00,1182.00,1181.25,1181.50,199,706,905.00
03/24/2005,11:31,1181.50,1181.50,1181.25,1181.50,354,65,419.00
03/24/2005,11:32,1181.50,1181.75,1181.25,1181.50,178,226,404.00
03/24/2005,11:33,1181.50,1181.75,1181.25,1181.50,305,41,346.00
03/24/2005,11:34,1181.50,1181.50,1181.25,1181.25,4,33,37.00
03/24/2005,11:35,1181.25,1181.75,1181.00,1181.25,653,547,1200.00
03/24/2005,11:36,1181.50,1181.75,1181.25,1181.50,403,57,460.00
03/24/2005,11:37,1181.75,1181.75,1181.25,1181.50,168,400,568.00
03/24/2005,11:38,1181.75,1182.25,1181.75,1182.25,1255,220,1475.00
03/24/2005,11:39,1182.25,1184.25,1182.00,1184.00,9412,1362,10774.00
03/24/2005,11:40,1184.00,1184.25,1183.25,1183.50,2215,1927,4142.00
03/24/2005,11:41,1183.50,1183.75,1183.25,1183.25,238,1225,1463.00
03/24/2005,11:42,1183.25,1183.50,1183.00,1183.25,131,674,805.00
03/24/2005,11:43,1183.00,1183.50,1183.00,1183.25,803,990,1793.00
03/24/2005,11:44,1183.25,1183.25,1183.00,1183.00,25,51,76.00
03/24/2005,11:45,1183.00,1183.75,1183.00,1183.50,813,137,950.00
03/24/2005,11:46,1183.50,1184.00,1183.25,1183.50,1197,794,1991.00
03/24/2005,11:47,1183.25,1183.50,1183.00,1183.00,259,797,1056.00
03/24/2005,11:48,1183.00,1183.50,1183.00,1183.25,433,766,1199.00
03/24/2005,11:49,1183.25,1183.25,1183.00,1183.00,167,208,375.00
03/24/2005,11:50,1183.00,1183.25,1183.00,1183.00,405,354,759.00
03/24/2005,11:51,1183.00,1183.25,1182.75,1182.75,261,272,533.00
03/24/2005,11:52,1183.00,1183.00,1182.75,1183.00,144,45,189.00
03/24/2005,11:53,1183.00,1183.25,1182.75,1182.75,447,344,791.00
03/24/2005,11:54,1183.00,1183.00,1181.75,1181.75,306,3250,3556.00
03/24/2005,11:55,1181.75,1182.50,1181.75,1182.25,1133,343,1476.00
03/24/2005,11:56,1182.25,1182.25,1182.00,1182.00,236,575,811.00
03/24/2005,11:57,1182.00,1182.75,1182.00,1182.50,474,492,966.00
03/24/2005,11:58,1182.50,1182.50,1182.00,1182.25,13,462,475.00
03/24/2005,11:59,1182.25,1182.25,1182.00,1182.00,96,65,161.00
03/24/2005,12:00,1182.25,1182.25,1182.00,1182.25,66,145,211.00
03/24/2005,12:01,1182.25,1182.25,1181.75,1182.00,37,254,291.00
03/24/2005,12:02,1182.00,1182.00,1181.75,1181.75,62,84,146.00
03/24/2005,12:03,1181.75,1182.00,1181.75,1181.75,175,32,207.00
03/24/2005,12:04,1182.00,1182.25,1181.75,1182.00,360,29,389.00
03/24/2005,12:05,1182.25,1182.25,1182.00,1182.00,431,455,886.00
03/24/2005,12:06,1182.00,1182.25,1181.75,1182.00,30,259,289.00
03/24/2005,12:07,1182.00,1182.25,1182.00,1182.25,228,2,230.00
03/24/2005,12:08,1182.25,1182.25,1181.75,1182.00,20,302,322.00
03/24/2005,12:09,1181.75,1182.00,1181.50,1182.00,302,567,869.00
03/24/2005,12:10,1182.00,1182.25,1181.75,1182.00,432,42,474.00
03/24/2005,12:11,1182.00,1182.00,1181.75,1182.00,50,204,254.00
03/24/2005,12:12,1182.00,1182.25,1181.75,1182.00,248,259,507.00
03/24/2005,12:13,1181.75,1182.25,1181.75,1181.75,280,224,504.00
03/24/2005,12:14,1181.75,1182.00,1181.75,1181.75,20,23,43.00
03/24/2005,12:15,1181.75,1181.75,1180.75,1181.00,235,3070,3305.00
03/24/2005,12:16,1181.00,1181.25,1180.75,1181.25,507,224,731.00
03/24/2005,12:17,1181.25,1181.50,1181.00,1181.50,613,63,676.00
03/24/2005,12:18,1181.50,1181.50,1181.00,1181.25,182,145,327.00
03/24/2005,12:19,1181.50,1181.50,1181.25,1181.50,111,167,278.00
03/24/2005,12:20,1181.50,1181.50,1181.25,1181.25,4,11,15.00
03/24/2005,12:21,1181.25,1181.50,1181.25,1181.50,12,24,36.00
03/24/2005,12:22,1181.25,1181.50,1181.25,1181.25,26,10,36.00
03/24/2005,12:23,1181.25,1181.50,1181.00,1181.25,474,441,915.00
03/24/2005,12:24,1181.25,1182.00,1181.25,1181.75,704,227,931.00
03/24/2005,12:25,1181.50,1181.75,1181.25,1181.50,285,509,794.00
03/24/2005,12:26,1181.75,1181.75,1181.50,1181.50,46,463,509.00
03/24/2005,12:27,1181.25,1181.50,1181.25,1181.50,525,2,527.00
03/24/2005,12:28,1181.50,1181.75,1181.50,1181.50,71,64,135.00
03/24/2005,12:29,1181.50,1181.75,1181.25,1181.25,33,420,453.00
03/24/2005,12:30,1181.25,1181.50,1181.00,1181.25,372,319,691.00
03/24/2005,12:31,1181.50,1181.50,1181.00,1181.25,85,523,608.00
03/24/2005,12:32,1181.25,1181.50,1181.25,1181.50,39,131,170.00
03/24/2005,12:33,1181.25,1181.50,1181.00,1181.25,587,545,1132.00
03/24/2005,12:34,1181.50,1181.75,1181.25,1181.50,688,52,740.00
03/24/2005,12:35,1181.75,1181.75,1181.25,1181.50,715,264,979.00
03/24/2005,12:36,1181.50,1182.00,1181.50,1181.75,622,286,908.00
03/24/2005,12:37,1181.75,1182.00,1181.75,1181.75,17,201,218.00
03/24/2005,12:38,1182.00,1182.00,1181.50,1181.75,252,275,527.00
03/24/2005,12:39,1181.75,1182.00,1181.75,1181.75,9,341,350.00
03/24/2005,12:40,1181.75,1181.75,1181.50,1181.75,41,177,218.00
03/24/2005,12:41,1181.50,1181.75,1181.50,1181.50,243,502,745.00
03/24/2005,12:42,1181.50,1181.75,1181.50,1181.50,1,169,170.00
03/24/2005,12:43,1181.50,1181.75,1181.50,1181.50,9,330,339.00
03/24/2005,12:44,1181.50,1181.50,1181.25,1181.25,6,266,272.00
03/24/2005,12:45,1181.25,1181.25,1181.00,1181.00,0,434,434.00
03/24/2005,12:46,1181.00,1181.25,1181.00,1181.00,58,92,150.00
03/24/2005,12:47,1181.25,1181.25,1181.00,1181.00,400,195,595.00
03/24/2005,12:48,1181.00,1181.00,1180.75,1181.00,390,484,874.00
03/24/2005,12:49,1180.75,1181.25,1180.75,1181.00,452,191,643.00
03/24/2005,12:50,1181.00,1181.25,1180.75,1180.75,729,253,982.00
03/24/2005,12:51,1181.00,1181.00,1180.75,1180.75,796,314,1110.00
03/24/2005,12:52,1180.75,1181.00,1180.50,1180.50,541,429,970.00
03/24/2005,12:53,1180.75,1181.00,1180.50,1180.75,194,38,232.00
03/24/2005,12:54,1180.75,1181.00,1180.00,1180.00,149,2367,2516.00
03/24/2005,12:55,1180.00,1180.25,1179.75,1180.25,2444,1694,4138.00
03/24/2005,12:56,1180.25,1180.25,1179.50,1180.25,629,1599,2228.00
03/24/2005,12:57,1180.00,1180.75,1179.75,1180.75,1262,795,2057.00
03/24/2005,12:58,1180.75,1180.75,1180.50,1180.75,285,132,417.00
03/24/2005,12:59,1180.75,1180.75,1180.25,1180.25,301,641,942.00
03/24/2005,13:00,1180.25,1180.50,1180.25,1180.50,329,125,454.00
03/24/2005,13:01,1180.25,1180.75,1180.25,1180.75,423,152,575.00
03/24/2005,13:02,1180.75,1180.75,1180.50,1180.75,115,143,258.00
03/24/2005,13:03,1180.50,1180.75,1180.50,1180.50,39,126,165.00
03/24/2005,13:04,1180.75,1180.75,1180.25,1180.25,48,269,317.00
03/24/2005,13:05,1180.50,1180.75,1180.25,1180.50,667,424,1091.00
03/24/2005,13:06,1180.50,1181.00,1180.25,1181.00,694,348,1042.00
03/24/2005,13:07,1180.75,1181.00,1180.75,1180.75,52,198,250.00
03/24/2005,13:08,1180.75,1181.00,1180.75,1180.75,10,463,473.00
03/24/2005,13:09,1180.75,1181.50,1180.75,1181.50,1365,72,1437.00
03/24/2005,13:10,1181.50,1181.50,1181.25,1181.25,76,92,168.00
03/24/2005,13:11,1181.25,1181.50,1181.25,1181.25,254,401,655.00
03/24/2005,13:12,1181.25,1181.75,1181.25,1181.50,597,230,827.00
03/24/2005,13:13,1181.50,1182.25,1181.25,1181.75,2837,277,3114.00
03/24/2005,13:14,1182.00,1183.00,1181.75,1182.75,3419,1215,4634.00
03/24/2005,13:15,1182.75,1183.00,1182.50,1182.50,187,1710,1897.00
03/24/2005,13:16,1182.50,1182.75,1182.25,1182.50,474,992,1466.00
03/24/2005,13:17,1182.25,1182.50,1181.75,1182.25,739,1071,1810.00
03/24/2005,13:18,1182.25,1182.50,1182.00,1182.25,750,176,926.00
03/24/2005,13:19,1182.25,1182.25,1181.75,1182.00,474,373,847.00
03/24/2005,13:20,1181.75,1182.25,1181.75,1182.00,472,37,509.00
03/24/2005,13:21,1182.00,1182.25,1181.25,1181.25,474,1738,2212.00
03/24/2005,13:22,1181.25,1181.50,1181.00,1181.25,916,1033,1949.00
03/24/2005,13:23,1181.25,1181.50,1181.00,1181.25,284,358,642.00
03/24/2005,13:24,1181.25,1181.50,1181.00,1181.25,235,233,468.00
03/24/2005,13:25,1181.25,1181.50,1181.25,1181.50,662,364,1026.00
03/24/2005,13:26,1181.50,1181.75,1181.25,1181.50,297,176,473.00
03/24/2005,13:27,1181.50,1181.50,1181.25,1181.50,157,57,214.00
03/24/2005,13:28,1181.50,1181.50,1181.25,1181.25,127,17,144.00
03/24/2005,13:29,1181.25,1181.50,1181.25,1181.50,21,47,68.00
03/24/2005,13:30,1181.50,1181.50,1181.25,1181.25,22,33,55.00
03/24/2005,13:31,1181.25,1181.75,1181.25,1181.50,265,123,388.00
03/24/2005,13:32,1181.50,1181.50,1180.75,1181.00,33,1554,1587.00
03/24/2005,13:33,1181.00,1181.00,1180.50,1181.00,915,811,1726.00
03/24/2005,13:34,1180.75,1181.00,1180.75,1181.00,46,42,88.00
03/24/2005,13:35,1180.75,1181.25,1180.75,1181.00,724,591,1315.00
03/24/2005,13:36,1180.75,1181.25,1180.50,1181.00,405,217,622.00
03/24/2005,13:37,1181.00,1181.50,1181.00,1181.25,413,20,433.00
03/24/2005,13:38,1181.25,1181.25,1181.00,1181.25,92,313,405.00
03/24/2005,13:39,1181.25,1181.50,1181.25,1181.25,147,70,217.00
03/24/2005,13:40,1181.50,1181.50,1181.25,1181.25,1,99,100.00
03/24/2005,13:41,1181.25,1181.25,1181.00,1181.00,1,27,28.00
03/24/2005,13:42,1181.25,1181.25,1180.50,1180.50,281,1514,1795.00
03/24/2005,13:43,1180.75,1181.00,1180.25,1180.75,963,593,1556.00
03/24/2005,13:44,1181.00,1181.25,1180.75,1181.00,276,59,335.00
03/24/2005,13:45,1181.00,1181.25,1180.75,1180.75,52,357,409.00
03/24/2005,13:46,1180.75,1180.75,1180.50,1180.50,189,677,866.00
03/24/2005,13:47,1180.50,1180.75,1180.25,1180.50,79,1451,1530.00
03/24/2005,13:48,1180.50,1180.75,1180.50,1180.75,44,93,137.00
03/24/2005,13:49,1180.50,1180.75,1180.25,1180.50,31,364,395.00
03/24/2005,13:50,1180.50,1180.50,1180.25,1180.50,70,208,278.00
03/24/2005,13:51,1180.50,1180.50,1179.75,1179.75,372,2799,3171.00
03/24/2005,13:52,1180.00,1180.25,1179.75,1180.00,806,496,1302.00
03/24/2005,13:53,1179.75,1180.25,1179.75,1180.00,114,1299,1413.00
03/24/2005,13:54,1180.00,1180.25,1180.00,1180.25,44,270,314.00
03/24/2005,13:55,1180.25,1180.50,1180.00,1180.25,484,242,726.00
03/24/2005,13:56,1180.25,1180.50,1180.25,1180.50,68,329,397.00
03/24/2005,13:57,1180.50,1181.00,1180.25,1180.75,971,521,1492.00
03/24/2005,13:58,1180.75,1180.75,1180.50,1180.50,218,63,281.00
03/24/2005,13:59,1180.50,1181.00,1180.50,1181.00,619,61,680.00
03/24/2005,14:00,1180.75,1181.25,1180.75,1181.00,931,265,1196.00
03/24/2005,14:01,1181.25,1181.25,1181.00,1181.00,483,301,784.00
03/24/2005,14:02,1181.00,1181.25,1180.75,1180.75,6,329,335.00
03/24/2005,14:03,1180.75,1181.00,1180.25,1180.75,318,983,1301.00
03/24/2005,14:04,1180.75,1180.75,1180.25,1180.50,163,419,582.00
03/24/2005,14:05,1180.50,1180.75,1180.00,1180.25,123,734,857.00
03/24/2005,14:06,1180.00,1180.50,1179.50,1179.75,334,1815,2149.00
03/24/2005,14:07,1179.50,1179.75,1178.50,1178.75,1985,5322,7307.00
03/24/2005,14:08,1178.75,1178.75,1178.25,1178.75,1892,1356,3248.00
03/24/2005,14:09,1178.50,1178.75,1178.50,1178.75,531,253,784.00
03/24/2005,14:10,1178.75,1178.75,1178.25,1178.50,1969,886,2855.00
03/24/2005,14:11,1178.75,1178.75,1178.00,1178.00,462,1700,2162.00
03/24/2005,14:12,1178.00,1178.50,1177.75,1178.50,1116,1978,3094.00
03/24/2005,14:13,1178.50,1178.75,1178.25,1178.75,472,90,562.00
03/24/2005,14:14,1178.75,1178.75,1178.25,1178.50,66,756,822.00
03/24/2005,14:15,1178.25,1179.00,1178.25,1178.75,856,369,1225.00
03/24/2005,14:16,1178.75,1179.00,1178.75,1179.00,662,1244,1906.00
03/24/2005,14:17,1179.00,1179.00,1178.75,1179.00,546,74,620.00
03/24/2005,14:18,1179.00,1179.25,1178.75,1179.00,401,201,602.00
03/24/2005,14:19,1179.00,1179.00,1178.50,1178.75,69,1207,1276.00
03/24/2005,14:20,1178.50,1178.75,1178.25,1178.50,644,853,1497.00
03/24/2005,14:21,1178.50,1178.50,1178.25,1178.25,463,1101,1564.00
03/24/2005,14:22,1178.25,1178.50,1178.25,1178.50,150,1249,1399.00
03/24/2005,14:23,1178.25,1178.75,1178.25,1178.75,353,313,666.00
03/24/2005,14:24,1178.75,1178.75,1178.50,1178.75,72,268,340.00
03/24/2005,14:25,1178.75,1178.75,1178.50,1178.75,79,32,111.00
03/24/2005,14:26,1178.75,1179.00,1178.50,1179.00,1520,52,1572.00
03/24/2005,14:27,1179.00,1179.00,1178.75,1179.00,1033,32,1065.00
03/24/2005,14:28,1179.00,1179.50,1178.75,1179.25,1787,120,1907.00
03/24/2005,14:29,1179.50,1179.75,1179.25,1179.25,959,116,1075.00
03/24/2005,14:30,1179.25,1179.25,1178.25,1178.25,135,2197,2332.00
03/24/2005,14:31,1178.50,1178.50,1177.50,1177.75,1372,4584,5956.00
03/24/2005,14:32,1177.75,1178.25,1177.50,1178.25,1249,712,1961.00
03/24/2005,14:33,1178.00,1178.25,1178.00,1178.00,29,341,370.00
03/24/2005,14:34,1178.00,1178.25,1177.50,1177.75,563,2258,2821.00
03/24/2005,14:35,1177.75,1178.25,1177.75,1178.00,412,397,809.00
03/24/2005,14:36,1178.00,1178.25,1177.50,1177.50,102,1291,1393.00
03/24/2005,14:37,1177.50,1177.75,1177.50,1177.50,451,683,1134.00
03/24/2005,14:38,1177.75,1177.75,1177.00,1177.50,474,1500,1974.00
03/24/2005,14:39,1177.25,1177.50,1176.75,1176.75,286,1568,1854.00
03/24/2005,14:40,1177.00,1177.50,1176.75,1177.25,968,560,1528.00
03/24/2005,14:41,1177.00,1177.25,1175.75,1176.50,3045,5557,8602.00
03/24/2005,14:42,1176.25,1176.50,1176.00,1176.50,1704,1384,3088.00
03/24/2005,14:43,1176.50,1176.75,1176.25,1176.25,418,2704,3122.00
03/24/2005,14:44,1176.25,1176.75,1176.00,1176.50,918,998,1916.00
03/24/2005,14:45,1176.50,1177.00,1176.50,1177.00,2455,281,2736.00
03/24/2005,14:46,1177.00,1177.00,1176.50,1176.75,716,825,1541.00
03/24/2005,14:47,1176.75,1176.75,1176.50,1176.75,347,1119,1466.00
03/24/2005,14:48,1176.75,1177.00,1176.50,1176.75,448,922,1370.00
03/24/2005,14:49,1176.75,1177.00,1176.50,1176.75,385,269,654.00
03/24/2005,14:50,1177.00,1177.00,1176.25,1176.75,629,1034,1663.00
03/24/2005,14:51,1176.50,1176.75,1176.25,1176.50,707,616,1323.00
03/24/2005,14:52,1176.50,1176.75,1175.75,1176.00,451,1873,2324.00
03/24/2005,14:53,1176.00,1176.00,1175.75,1176.00,1501,2858,4359.00
03/24/2005,14:54,1176.00,1176.00,1175.75,1176.00,996,355,1351.00
03/24/2005,14:55,1176.00,1176.25,1175.75,1176.00,426,665,1091.00
03/24/2005,14:56,1176.00,1176.25,1175.75,1176.00,789,825,1614.00
03/24/2005,14:57,1176.00,1176.25,1175.75,1176.00,107,218,325.00
03/24/2005,14:58,1176.00,1176.25,1175.25,1175.50,716,2670,3386.00
03/24/2005,14:59,1175.50,1175.75,1175.25,1175.50,743,2080,2823.00
03/24/2005,15:00,1175.50,1175.75,1175.00,1175.50,2895,3886,6781.00
03/24/2005,15:01,1175.25,1175.75,1175.00,1175.50,2970,3532,6502.00
03/24/2005,15:02,1175.50,1175.50,1175.00,1175.25,808,851,1659.00
03/24/2005,15:03,1175.25,1175.75,1175.00,1175.25,1883,1085,2968.00
03/24/2005,15:04,1175.50,1175.50,1175.00,1175.25,499,982,1481.00
03/24/2005,15:05,1175.25,1175.25,1174.75,1175.00,162,1549,1711.00
03/24/2005,15:06,1175.00,1175.25,1174.75,1175.00,457,803,1260.00
03/24/2005,15:07,1175.00,1175.25,1174.75,1175.25,1007,1071,2078.00
03/24/2005,15:08,1175.25,1175.50,1175.00,1175.25,465,581,1046.00
03/24/2005,15:09,1175.00,1175.25,1175.00,1175.00,65,1537,1602.00
03/24/2005,15:10,1175.00,1175.25,1174.75,1175.00,619,674,1293.00
03/24/2005,15:11,1175.25,1175.75,1175.00,1175.50,1949,1125,3074.00
03/24/2005,15:12,1175.50,1175.50,1175.00,1175.25,126,756,882.00
03/24/2005,15:13,1175.00,1175.50,1175.00,1175.50,982,1532,2514.00
03/24/2005,15:14,1175.50,1175.50,1175.00,1175.25,179,900,1079.00
03/24/2005,15:15,1175.25,1176.00,1175.25,1175.75,4596,3081,7677.00
03/24/2005,15:16,1176.00,1176.00,1175.75,1176.00,67,40,107.00
03/27/2005,17:01,1176.00,1176.50,1176.00,1176.50,213,5,218.00
03/27/2005,17:02,1176.25,1177.00,1176.25,1177.00,121,21,142.00
03/27/2005,17:03,1177.00,1177.25,1177.00,1177.25,63,0,63.00
03/27/2005,17:04,1177.00,1177.00,1177.00,1177.00,0,28,28.00
03/27/2005,17:05,1177.00,1177.00,1176.75,1177.00,12,19,31.00
03/27/2005,17:06,1177.00,1177.00,1177.00,1177.00,12,0,12.00
03/27/2005,17:07,1177.00,1177.25,1177.00,1177.25,14,0,14.00
03/27/2005,17:08,1177.00,1177.00,1177.00,1177.00,0,2,2.00
03/27/2005,17:09,1177.00,1177.00,1177.00,1177.00,0,15,15.00
03/27/2005,17:12,1177.25,1177.25,1177.25,1177.25,72,0,72.00
03/27/2005,17:13,1177.00,1177.00,1177.00,1177.00,0,2,2.00
03/27/2005,17:14,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/27/2005,17:15,1177.25,1177.75,1177.25,1177.50,116,5,121.00
03/27/2005,17:16,1177.50,1177.50,1177.50,1177.50,0,6,6.00
03/27/2005,17:17,1177.50,1177.50,1177.25,1177.25,0,101,101.00
03/27/2005,17:18,1177.25,1177.50,1177.25,1177.25,2,11,13.00
03/27/2005,17:20,1177.50,1177.50,1177.50,1177.50,10,0,10.00
03/27/2005,17:21,1177.50,1177.50,1177.50,1177.50,35,0,35.00
03/27/2005,17:23,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/27/2005,17:24,1177.50,1177.50,1177.50,1177.50,11,0,11.00
03/27/2005,17:25,1177.50,1177.50,1177.25,1177.25,13,20,33.00
03/27/2005,17:28,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/27/2005,17:29,1177.25,1177.25,1177.25,1177.25,0,2,2.00
03/27/2005,17:30,1177.25,1177.25,1177.25,1177.25,0,4,4.00
03/27/2005,17:31,1177.50,1177.75,1177.50,1177.50,38,7,45.00
03/27/2005,17:32,1177.50,1177.50,1177.25,1177.25,3,12,15.00
03/27/2005,17:33,1177.25,1177.50,1177.25,1177.25,1,10,11.00
03/27/2005,17:34,1177.50,1177.50,1177.25,1177.25,1,2,3.00
03/27/2005,17:36,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/27/2005,17:37,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/27/2005,17:39,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/27/2005,17:40,1177.25,1177.25,1177.25,1177.25,0,12,12.00
03/27/2005,17:41,1177.50,1177.50,1177.25,1177.25,16,2,18.00
03/27/2005,17:44,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/27/2005,17:45,1177.50,1177.50,1177.50,1177.50,12,0,12.00
03/27/2005,17:47,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/27/2005,17:48,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/27/2005,17:49,1177.50,1177.50,1177.50,1177.50,16,0,16.00
03/27/2005,17:53,1177.75,1177.75,1177.75,1177.75,21,0,21.00
03/27/2005,17:54,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/27/2005,17:55,1177.50,1177.50,1177.50,1177.50,0,7,7.00
03/27/2005,17:56,1177.50,1177.50,1177.50,1177.50,0,29,29.00
03/27/2005,17:57,1177.50,1177.50,1177.50,1177.50,0,5,5.00
03/27/2005,17:58,1177.50,1177.75,1177.50,1177.75,12,10,22.00
03/27/2005,17:59,1177.75,1177.75,1177.75,1177.75,3,0,3.00
03/27/2005,18:02,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/27/2005,18:04,1177.50,1177.50,1177.50,1177.50,0,5,5.00
03/27/2005,18:06,1177.75,1177.75,1177.75,1177.75,3,0,3.00
03/27/2005,18:07,1177.50,1177.50,1177.50,1177.50,0,1,1.00
03/27/2005,18:08,1177.50,1177.75,1177.50,1177.75,2,11,13.00
03/27/2005,18:09,1177.50,1177.50,1177.50,1177.50,0,2,2.00
03/27/2005,18:11,1177.50,1177.50,1177.50,1177.50,0,17,17.00
03/27/2005,18:12,1177.50,1177.50,1177.25,1177.25,0,9,9.00
03/27/2005,18:15,1177.25,1177.25,1177.25,1177.25,0,2,2.00
03/27/2005,18:17,1177.50,1177.50,1177.50,1177.50,3,0,3.00
03/27/2005,18:18,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/27/2005,18:20,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/27/2005,18:21,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/27/2005,18:25,1177.25,1177.25,1177.25,1177.25,0,7,7.00
03/27/2005,18:26,1177.50,1177.50,1177.25,1177.25,2,23,25.00
03/27/2005,18:27,1177.25,1177.25,1177.25,1177.25,0,3,3.00
03/27/2005,18:29,1177.50,1177.50,1177.25,1177.25,2,1,3.00
03/27/2005,18:30,1177.50,1177.50,1177.50,1177.50,8,0,8.00
03/27/2005,18:31,1177.25,1177.25,1177.25,1177.25,0,20,20.00
03/27/2005,18:32,1177.25,1177.50,1177.25,1177.50,2,11,13.00
03/27/2005,18:33,1177.25,1177.50,1177.25,1177.50,1,6,7.00
03/27/2005,18:39,1177.50,1177.75,1177.50,1177.75,25,0,25.00
03/27/2005,18:40,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/27/2005,18:41,1177.50,1177.50,1177.50,1177.50,0,24,24.00
03/27/2005,18:42,1177.50,1177.50,1177.50,1177.50,0,20,20.00
03/27/2005,18:43,1177.50,1177.50,1177.50,1177.50,0,43,43.00
03/27/2005,18:44,1177.50,1177.50,1177.50,1177.50,0,2,2.00
03/27/2005,18:45,1177.75,1177.75,1177.75,1177.75,20,0,20.00
03/27/2005,18:46,1177.50,1177.50,1177.50,1177.50,0,3,3.00
03/27/2005,18:48,1177.50,1177.50,1177.50,1177.50,0,8,8.00
03/27/2005,18:49,1177.75,1178.00,1177.75,1178.00,211,0,211.00
03/27/2005,18:50,1178.00,1178.50,1178.00,1178.25,176,97,273.00
03/27/2005,18:51,1178.25,1178.25,1178.25,1178.25,0,23,23.00
03/27/2005,18:52,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/27/2005,18:55,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/27/2005,18:56,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/27/2005,18:57,1178.00,1178.00,1178.00,1178.00,0,51,51.00
03/27/2005,18:59,1177.75,1178.25,1177.75,1178.25,105,36,141.00
03/27/2005,19:00,1178.25,1178.50,1178.25,1178.25,7,10,17.00
03/27/2005,19:01,1178.25,1178.25,1178.25,1178.25,0,31,31.00
03/27/2005,19:02,1178.25,1178.25,1178.25,1178.25,0,14,14.00
03/27/2005,19:03,1178.25,1178.25,1178.25,1178.25,0,3,3.00
03/27/2005,19:04,1178.25,1178.25,1178.25,1178.25,0,44,44.00
03/27/2005,19:05,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,19:07,1178.25,1178.25,1178.25,1178.25,30,0,30.00
03/27/2005,19:08,1178.25,1178.25,1178.25,1178.25,10,0,10.00
03/27/2005,19:11,1178.00,1178.25,1178.00,1178.00,1,2,3.00
03/27/2005,19:12,1178.00,1178.25,1178.00,1178.00,3,7,10.00
03/27/2005,19:13,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,19:14,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/27/2005,19:16,1178.25,1178.25,1178.25,1178.25,5,0,5.00
03/27/2005,19:17,1178.25,1178.25,1178.25,1178.25,8,0,8.00
03/27/2005,19:20,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/27/2005,19:21,1178.00,1178.00,1178.00,1178.00,0,8,8.00
03/27/2005,19:22,1178.00,1178.25,1178.00,1178.25,1,2,3.00
03/27/2005,19:23,1178.00,1178.25,1178.00,1178.25,25,5,30.00
03/27/2005,19:24,1178.00,1178.25,1178.00,1178.25,2,2,4.00
03/27/2005,19:25,1178.25,1178.25,1178.25,1178.25,11,0,11.00
03/27/2005,19:26,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,19:28,1178.25,1178.25,1178.25,1178.25,71,0,71.00
03/27/2005,19:29,1178.25,1178.25,1178.00,1178.00,40,26,66.00
03/27/2005,19:31,1178.25,1178.25,1178.25,1178.25,10,0,10.00
03/27/2005,19:32,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,19:33,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,19:34,1178.25,1178.50,1178.25,1178.50,170,0,170.00
03/27/2005,19:35,1178.75,1178.75,1178.75,1178.75,82,0,82.00
03/27/2005,19:36,1178.75,1178.75,1178.50,1178.50,5,10,15.00
03/27/2005,19:37,1178.50,1178.50,1178.00,1178.50,8,19,27.00
03/27/2005,19:38,1178.25,1178.25,1178.25,1178.25,0,3,3.00
03/27/2005,19:40,1178.00,1178.00,1178.00,1178.00,0,30,30.00
03/27/2005,19:41,1178.25,1178.25,1178.25,1178.25,58,0,58.00
03/27/2005,19:46,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,19:47,1178.25,1178.50,1178.25,1178.50,2,0,2.00
03/27/2005,19:48,1178.25,1178.25,1178.25,1178.25,0,10,10.00
03/27/2005,19:50,1178.25,1178.25,1178.25,1178.25,0,3,3.00
03/27/2005,19:51,1178.25,1178.50,1178.25,1178.50,1,2,3.00
03/27/2005,19:53,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/27/2005,19:54,1178.25,1178.25,1178.25,1178.25,0,92,92.00
03/27/2005,19:59,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,20:00,1178.50,1178.50,1178.50,1178.50,3,0,3.00
03/27/2005,20:01,1178.25,1178.25,1178.25,1178.25,0,50,50.00
03/27/2005,20:03,1178.00,1178.00,1178.00,1178.00,0,10,10.00
03/27/2005,20:08,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/27/2005,20:09,1178.00,1178.25,1178.00,1178.25,1,6,7.00
03/27/2005,20:10,1178.00,1178.00,1178.00,1178.00,0,15,15.00
03/27/2005,20:12,1177.75,1177.75,1177.75,1177.75,0,1,1.00
03/27/2005,20:13,1178.00,1178.00,1178.00,1178.00,21,0,21.00
03/27/2005,20:14,1178.00,1178.00,1178.00,1178.00,5,0,5.00
03/27/2005,20:15,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,20:19,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,20:20,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,20:26,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,20:29,1178.25,1178.25,1178.25,1178.25,10,0,10.00
03/27/2005,20:35,1178.00,1178.00,1178.00,1178.00,0,5,5.00
03/27/2005,20:37,1178.00,1178.00,1178.00,1178.00,0,6,6.00
03/27/2005,20:45,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,20:46,1178.00,1178.00,1178.00,1178.00,0,3,3.00
03/27/2005,20:51,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,20:52,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,20:53,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,20:54,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,20:56,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,21:04,1178.00,1178.00,1178.00,1178.00,0,5,5.00
03/27/2005,21:05,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/27/2005,21:07,1178.25,1178.25,1178.25,1178.25,5,0,5.00
03/27/2005,21:11,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,21:18,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/27/2005,21:20,1178.25,1178.25,1178.25,1178.25,10,0,10.00
03/27/2005,21:23,1178.25,1178.25,1178.25,1178.25,46,0,46.00
03/27/2005,21:24,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/27/2005,21:25,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,21:32,1178.25,1178.25,1178.25,1178.25,18,0,18.00
03/27/2005,21:34,1178.25,1178.25,1178.25,1178.25,4,0,4.00
03/27/2005,21:35,1178.25,1178.50,1178.25,1178.50,21,0,21.00
03/27/2005,21:36,1178.25,1178.25,1178.25,1178.25,0,31,31.00
03/27/2005,21:38,1178.25,1178.25,1178.25,1178.25,0,20,20.00
03/27/2005,21:40,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,21:41,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,21:42,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,21:44,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/27/2005,21:47,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,21:51,1178.25,1178.25,1178.25,1178.25,0,8,8.00
03/27/2005,21:53,1178.25,1178.25,1178.25,1178.25,0,15,15.00
03/27/2005,21:54,1178.25,1178.25,1178.25,1178.25,0,40,40.00
03/27/2005,21:55,1178.25,1178.25,1178.25,1178.25,0,40,40.00
03/27/2005,21:57,1178.25,1178.25,1178.25,1178.25,0,4,4.00
03/27/2005,21:59,1178.25,1178.25,1178.25,1178.25,0,5,5.00
03/27/2005,22:03,1178.25,1178.25,1178.25,1178.25,0,16,16.00
03/27/2005,22:04,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,22:06,1178.50,1178.50,1178.25,1178.25,1,1,2.00
03/27/2005,22:07,1178.50,1178.50,1178.25,1178.25,1,2,3.00
03/27/2005,22:08,1178.25,1178.25,1178.25,1178.25,0,14,14.00
03/27/2005,22:09,1178.25,1178.50,1178.25,1178.50,1,7,8.00
03/27/2005,22:10,1178.25,1178.25,1178.25,1178.25,0,2,2.00
03/27/2005,22:12,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,22:14,1178.00,1178.00,1178.00,1178.00,0,7,7.00
03/27/2005,22:17,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,22:21,1178.25,1178.25,1178.25,1178.25,20,0,20.00
03/27/2005,22:22,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/27/2005,22:31,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/27/2005,22:34,1178.25,1178.25,1178.25,1178.25,10,0,10.00
03/27/2005,22:44,1178.00,1178.25,1178.00,1178.25,20,1,21.00
03/27/2005,22:46,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,22:47,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,22:48,1178.25,1178.25,1178.25,1178.25,4,0,4.00
03/27/2005,22:51,1178.25,1178.25,1178.25,1178.25,13,0,13.00
03/27/2005,22:52,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,22:58,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,23:07,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,23:15,1178.25,1178.25,1178.25,1178.25,8,0,8.00
03/27/2005,23:22,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/27/2005,23:35,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,23:37,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/27/2005,23:40,1178.00,1178.25,1178.00,1178.25,20,2,22.00
03/27/2005,23:42,1178.25,1178.25,1178.25,1178.25,7,0,7.00
03/27/2005,23:44,1178.25,1178.50,1178.25,1178.25,30,5,35.00
03/27/2005,23:45,1178.25,1178.50,1178.25,1178.25,11,29,40.00
03/27/2005,23:46,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/27/2005,23:47,1178.00,1178.00,1178.00,1178.00,0,10,10.00
03/28/2005,00:03,1178.25,1178.25,1178.25,1178.25,6,0,6.00
03/28/2005,00:12,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,00:15,1178.25,1178.25,1178.25,1178.25,5,0,5.00
03/28/2005,00:17,1178.25,1178.25,1178.25,1178.25,30,0,30.00
03/28/2005,00:18,1178.25,1178.25,1178.25,1178.25,3,0,3.00
03/28/2005,00:19,1178.25,1178.25,1178.25,1178.25,4,0,4.00
03/28/2005,00:24,1178.25,1178.25,1178.00,1178.00,1,1,2.00
03/28/2005,00:25,1178.00,1178.25,1178.00,1178.25,1,2,3.00
03/28/2005,00:27,1178.25,1178.25,1178.25,1178.25,5,0,5.00
03/28/2005,00:28,1178.25,1178.25,1178.25,1178.25,17,0,17.00
03/28/2005,00:42,1178.00,1178.00,1178.00,1178.00,0,20,20.00
03/28/2005,00:44,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,00:45,1178.25,1178.25,1178.25,1178.25,5,0,5.00
03/28/2005,00:52,1178.00,1178.00,1178.00,1178.00,0,10,10.00
03/28/2005,00:54,1178.00,1178.00,1178.00,1178.00,0,33,33.00
03/28/2005,00:58,1178.00,1178.00,1178.00,1178.00,0,140,140.00
03/28/2005,00:59,1178.00,1178.00,1178.00,1178.00,0,4,4.00
03/28/2005,01:02,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,01:05,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/28/2005,01:06,1178.00,1178.00,1178.00,1178.00,0,27,27.00
03/28/2005,01:08,1178.00,1178.25,1178.00,1178.25,16,1,17.00
03/28/2005,01:17,1178.25,1178.50,1178.25,1178.50,2,0,2.00
03/28/2005,01:20,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,01:23,1178.25,1178.25,1178.25,1178.25,0,2,2.00
03/28/2005,01:24,1178.25,1178.25,1178.25,1178.25,0,3,3.00
03/28/2005,01:26,1178.25,1178.25,1178.25,1178.25,0,21,21.00
03/28/2005,01:29,1178.25,1178.25,1178.25,1178.25,0,8,8.00
03/28/2005,01:31,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/28/2005,01:34,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,01:38,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,01:40,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/28/2005,01:41,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,01:42,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,01:43,1178.25,1178.50,1178.25,1178.50,3,1,4.00
03/28/2005,01:44,1178.25,1178.25,1178.00,1178.00,0,2,2.00
03/28/2005,01:45,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,01:47,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,01:50,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,01:52,1178.50,1178.50,1178.50,1178.50,2,0,2.00
03/28/2005,01:53,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,01:59,1178.25,1178.25,1178.25,1178.25,0,5,5.00
03/28/2005,02:01,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,02:03,1178.25,1178.25,1178.25,1178.25,0,3,3.00
03/28/2005,02:04,1178.25,1178.25,1178.25,1178.25,0,2,2.00
03/28/2005,02:08,1178.25,1178.25,1178.25,1178.25,0,2,2.00
03/28/2005,02:13,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,02:15,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,02:22,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,02:23,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,02:25,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,02:27,1178.25,1178.25,1178.25,1178.25,0,2,2.00
03/28/2005,02:30,1178.25,1178.25,1178.25,1178.25,0,8,8.00
03/28/2005,02:31,1178.25,1178.25,1178.25,1178.25,0,4,4.00
03/28/2005,02:32,1178.25,1178.25,1178.25,1178.25,0,2,2.00
03/28/2005,02:35,1178.25,1178.25,1178.25,1178.25,0,2,2.00
03/28/2005,02:36,1178.25,1178.25,1178.25,1178.25,0,75,75.00
03/28/2005,02:41,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,02:42,1178.25,1178.25,1178.25,1178.25,0,5,5.00
03/28/2005,02:51,1178.00,1178.25,1178.00,1178.25,2,1,3.00
03/28/2005,02:54,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,03:11,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,03:15,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/28/2005,03:19,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,03:20,1178.25,1178.25,1178.25,1178.25,5,0,5.00
03/28/2005,03:24,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,03:31,1178.25,1178.25,1178.25,1178.25,3,0,3.00
03/28/2005,03:32,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,03:35,1178.25,1178.25,1178.25,1178.25,3,0,3.00
03/28/2005,03:38,1178.25,1178.25,1178.25,1178.25,22,0,22.00
03/28/2005,03:43,1178.25,1178.25,1178.25,1178.25,5,0,5.00
03/28/2005,03:45,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,03:47,1178.25,1178.25,1178.25,1178.25,15,0,15.00
03/28/2005,03:51,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,03:53,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,03:56,1178.25,1178.25,1178.25,1178.25,11,0,11.00
03/28/2005,03:58,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,04:00,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,04:04,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,04:13,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/28/2005,04:16,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,04:26,1178.25,1178.25,1178.25,1178.25,4,0,4.00
03/28/2005,04:29,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/28/2005,04:31,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,04:33,1178.50,1178.50,1178.50,1178.50,120,0,120.00
03/28/2005,04:34,1178.50,1178.50,1178.50,1178.50,5,0,5.00
03/28/2005,04:35,1178.50,1178.50,1178.50,1178.50,10,0,10.00
03/28/2005,04:37,1178.50,1178.50,1178.50,1178.50,2,0,2.00
03/28/2005,04:41,1178.50,1178.50,1178.50,1178.50,4,0,4.00
03/28/2005,04:42,1178.50,1178.75,1178.50,1178.75,10,0,10.00
03/28/2005,04:43,1178.50,1178.50,1178.50,1178.50,0,2,2.00
03/28/2005,04:46,1178.25,1178.25,1178.25,1178.25,0,51,51.00
03/28/2005,04:50,1178.50,1178.50,1178.50,1178.50,2,0,2.00
03/28/2005,05:09,1178.50,1178.50,1178.50,1178.50,2,0,2.00
03/28/2005,05:13,1178.25,1178.25,1178.25,1178.25,0,3,3.00
03/28/2005,05:24,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,05:29,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,05:36,1178.50,1178.50,1178.50,1178.50,45,0,45.00
03/28/2005,05:38,1178.25,1178.25,1178.25,1178.25,0,6,6.00
03/28/2005,05:39,1178.25,1178.25,1178.25,1178.25,0,11,11.00
03/28/2005,05:41,1178.00,1178.00,1178.00,1178.00,0,5,5.00
03/28/2005,05:45,1178.00,1178.00,1178.00,1178.00,0,20,20.00
03/28/2005,05:47,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,05:51,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,05:52,1178.25,1178.25,1178.25,1178.25,18,0,18.00
03/28/2005,05:53,1178.50,1178.50,1178.25,1178.25,1,7,8.00
03/28/2005,05:54,1178.25,1178.25,1178.25,1178.25,0,8,8.00
03/28/2005,05:55,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,05:57,1178.25,1178.25,1178.25,1178.25,0,27,27.00
03/28/2005,05:58,1178.25,1178.25,1178.25,1178.25,0,20,20.00
03/28/2005,05:59,1178.25,1178.25,1178.25,1178.25,0,6,6.00
03/28/2005,06:03,1178.25,1178.25,1178.25,1178.25,0,19,19.00
03/28/2005,06:06,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/28/2005,06:07,1178.25,1178.25,1178.25,1178.25,2,0,2.00
03/28/2005,06:09,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,06:10,1178.25,1178.25,1178.25,1178.25,0,8,8.00
03/28/2005,06:11,1178.50,1178.50,1178.50,1178.50,8,0,8.00
03/28/2005,06:12,1178.50,1178.50,1178.50,1178.50,1,0,1.00
03/28/2005,06:13,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,06:16,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,06:17,1178.25,1178.25,1178.25,1178.25,0,1,1.00
03/28/2005,06:18,1178.50,1178.50,1178.50,1178.50,112,0,112.00
03/28/2005,06:19,1178.50,1178.50,1178.50,1178.50,3,0,3.00
03/28/2005,06:20,1178.50,1178.75,1178.50,1178.75,6,0,6.00
03/28/2005,06:22,1178.75,1178.75,1178.50,1178.50,2,1,3.00
03/28/2005,06:23,1178.50,1178.50,1178.50,1178.50,0,2,2.00
03/28/2005,06:24,1178.50,1178.75,1178.50,1178.75,1,1,2.00
03/28/2005,06:25,1178.75,1178.75,1178.75,1178.75,10,0,10.00
03/28/2005,06:26,1178.75,1178.75,1178.75,1178.75,50,0,50.00
03/28/2005,06:28,1178.75,1178.75,1178.75,1178.75,1,0,1.00
03/28/2005,06:29,1178.50,1178.50,1178.50,1178.50,0,1,1.00
03/28/2005,06:32,1178.50,1178.75,1178.50,1178.75,2,1,3.00
03/28/2005,06:33,1178.50,1178.75,1178.50,1178.75,55,20,75.00
03/28/2005,06:34,1178.75,1179.00,1178.50,1179.00,77,1,78.00
03/28/2005,06:35,1178.75,1179.00,1178.75,1178.75,1,6,7.00
03/28/2005,06:36,1179.00,1179.00,1179.00,1179.00,1,0,1.00
03/28/2005,06:37,1179.00,1179.00,1179.00,1179.00,11,0,11.00
03/28/2005,06:38,1179.00,1179.00,1179.00,1179.00,1,0,1.00
03/28/2005,06:39,1179.00,1179.00,1179.00,1179.00,4,0,4.00
03/28/2005,06:40,1178.75,1178.75,1178.75,1178.75,0,1,1.00
03/28/2005,06:41,1178.75,1178.75,1178.75,1178.75,0,2,2.00
03/28/2005,06:42,1179.00,1179.00,1178.75,1178.75,2,4,6.00
03/28/2005,06:43,1179.00,1179.00,1178.75,1179.00,2,2,4.00
03/28/2005,06:44,1178.75,1178.75,1178.75,1178.75,0,170,170.00
03/28/2005,06:46,1178.75,1178.75,1178.75,1178.75,0,4,4.00
03/28/2005,06:47,1178.50,1178.50,1178.50,1178.50,0,1,1.00
03/28/2005,06:48,1178.75,1178.75,1178.50,1178.50,40,4,44.00
03/28/2005,06:49,1178.75,1178.75,1178.75,1178.75,2,0,2.00
03/28/2005,06:50,1178.75,1178.75,1178.75,1178.75,1,0,1.00
03/28/2005,06:51,1178.50,1178.50,1178.50,1178.50,0,1,1.00
03/28/2005,06:52,1178.50,1178.75,1178.50,1178.75,1,10,11.00
03/28/2005,06:53,1178.50,1178.75,1178.50,1178.75,189,1,190.00
03/28/2005,06:54,1178.50,1178.50,1178.50,1178.50,0,6,6.00
03/28/2005,06:55,1178.75,1178.75,1178.75,1178.75,2,0,2.00
03/28/2005,06:56,1178.75,1178.75,1178.75,1178.75,3,0,3.00
03/28/2005,06:57,1178.50,1178.75,1178.50,1178.75,1,65,66.00
03/28/2005,06:58,1178.75,1178.75,1178.50,1178.50,2,1,3.00
03/28/2005,06:59,1178.50,1178.75,1178.50,1178.50,2,97,99.00
03/28/2005,07:00,1178.50,1178.50,1178.50,1178.50,0,36,36.00
03/28/2005,07:01,1178.50,1178.50,1178.50,1178.50,0,1,1.00
03/28/2005,07:02,1178.50,1178.50,1178.50,1178.50,0,2,2.00
03/28/2005,07:03,1178.25,1178.25,1178.25,1178.25,0,43,43.00
03/28/2005,07:04,1178.25,1178.50,1178.00,1178.25,34,75,109.00
03/28/2005,07:05,1178.00,1178.00,1178.00,1178.00,0,14,14.00
03/28/2005,07:06,1178.25,1178.25,1178.25,1178.25,4,0,4.00
03/28/2005,07:07,1178.25,1178.25,1178.25,1178.25,29,0,29.00
03/28/2005,07:08,1178.25,1178.25,1178.25,1178.25,4,0,4.00
03/28/2005,07:10,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,07:11,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/28/2005,07:12,1178.25,1178.25,1178.00,1178.00,1,1,2.00
03/28/2005,07:13,1178.25,1178.25,1178.25,1178.25,14,0,14.00
03/28/2005,07:14,1178.25,1178.25,1178.25,1178.25,10,0,10.00
03/28/2005,07:15,1178.25,1178.25,1178.00,1178.00,10,2,12.00
03/28/2005,07:16,1178.25,1178.25,1178.00,1178.00,1,4,5.00
03/28/2005,07:18,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/28/2005,07:19,1178.00,1178.25,1178.00,1178.00,1,7,8.00
03/28/2005,07:20,1178.00,1178.00,1178.00,1178.00,0,5,5.00
03/28/2005,07:21,1178.00,1178.00,1178.00,1178.00,0,2,2.00
03/28/2005,07:22,1178.00,1178.00,1178.00,1178.00,0,10,10.00
03/28/2005,07:23,1178.00,1178.00,1178.00,1178.00,0,14,14.00
03/28/2005,07:24,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/28/2005,07:25,1178.25,1178.25,1178.25,1178.25,3,0,3.00
03/28/2005,07:26,1178.00,1178.25,1178.00,1178.00,10,272,282.00
03/28/2005,07:27,1178.00,1178.25,1177.75,1178.00,63,43,106.00
03/28/2005,07:28,1178.25,1178.25,1178.00,1178.00,6,4,10.00
03/28/2005,07:29,1178.00,1178.25,1178.00,1178.25,2,19,21.00
03/28/2005,07:30,1178.00,1178.25,1178.00,1178.00,3,120,123.00
03/28/2005,07:31,1178.25,1178.25,1178.25,1178.25,1,0,1.00
03/28/2005,07:32,1178.25,1178.25,1178.25,1178.25,11,0,11.00
03/28/2005,07:34,1178.00,1178.00,1178.00,1178.00,0,30,30.00
03/28/2005,07:35,1178.00,1178.00,1178.00,1178.00,0,1,1.00
03/28/2005,07:36,1178.00,1178.00,1177.75,1177.75,0,73,73.00
03/28/2005,07:37,1177.75,1177.75,1177.75,1177.75,0,1,1.00
03/28/2005,07:38,1177.75,1177.75,1177.75,1177.75,0,2,2.00
03/28/2005,07:39,1178.00,1178.00,1178.00,1178.00,134,0,134.00
03/28/2005,07:40,1177.75,1178.00,1177.75,1178.00,16,4,20.00
03/28/2005,07:41,1178.00,1178.00,1178.00,1178.00,8,0,8.00
03/28/2005,07:42,1178.00,1178.00,1178.00,1178.00,18,0,18.00
03/28/2005,07:43,1178.00,1178.00,1177.75,1178.00,14,1,15.00
03/28/2005,07:44,1178.00,1178.00,1177.75,1178.00,2,6,8.00
03/28/2005,07:45,1178.00,1178.00,1178.00,1178.00,1,0,1.00
03/28/2005,07:46,1178.00,1178.25,1178.00,1178.25,46,1,47.00
03/28/2005,07:47,1178.25,1178.25,1178.00,1178.25,187,2,189.00
03/28/2005,07:48,1178.25,1178.25,1178.25,1178.25,7,0,7.00
03/28/2005,07:49,1178.25,1178.25,1178.00,1178.00,100,134,234.00
03/28/2005,07:50,1178.00,1178.00,1178.00,1178.00,0,3,3.00
03/28/2005,07:51,1178.25,1178.25,1178.00,1178.25,38,10,48.00
03/28/2005,07:52,1178.50,1178.50,1178.25,1178.25,15,1,16.00
03/28/2005,07:53,1178.50,1178.50,1178.25,1178.50,5,3,8.00
03/28/2005,07:54,1178.50,1178.50,1178.50,1178.50,112,0,112.00
03/28/2005,07:55,1178.50,1178.50,1178.25,1178.50,114,9,123.00
03/28/2005,07:56,1178.50,1178.50,1178.25,1178.25,5,32,37.00
03/28/2005,07:57,1178.25,1178.25,1177.75,1177.75,16,257,273.00
03/28/2005,07:58,1178.00,1178.00,1178.00,1178.00,133,0,133.00
03/28/2005,07:59,1178.00,1178.00,1178.00,1178.00,54,0,54.00
03/28/2005,08:00,1178.00,1178.25,1178.00,1178.00,113,15,128.00
03/28/2005,08:01,1178.00,1178.25,1178.00,1178.00,1,12,13.00
03/28/2005,08:02,1178.25,1178.25,1178.00,1178.00,6,1,7.00
03/28/2005,08:03,1178.25,1178.50,1178.25,1178.25,186,2,188.00
03/28/2005,08:04,1178.25,1178.50,1178.25,1178.50,2,58,60.00
03/28/2005,08:05,1178.25,1178.50,1178.25,1178.25,20,4,24.00
03/28/2005,08:06,1178.50,1178.75,1178.50,1178.75,259,210,469.00
03/28/2005,08:07,1178.75,1178.75,1178.50,1178.50,1,23,24.00
03/28/2005,08:08,1178.50,1178.50,1178.50,1178.50,0,5,5.00
03/28/2005,08:09,1178.50,1178.75,1178.50,1178.50,2,57,59.00
03/28/2005,08:10,1178.75,1178.75,1178.75,1178.75,1,0,1.00
03/28/2005,08:11,1178.75,1178.75,1178.75,1178.75,23,0,23.00
03/28/2005,08:12,1178.75,1178.75,1178.50,1178.75,584,1,585.00
03/28/2005,08:13,1178.50,1179.25,1178.50,1178.75,792,269,1061.00
03/28/2005,08:14,1179.00,1179.25,1179.00,1179.00,758,28,786.00
03/28/2005,08:15,1179.00,1179.25,1178.50,1179.00,422,359,781.00
03/28/2005,08:16,1179.25,1179.25,1179.00,1179.00,43,301,344.00
03/28/2005,08:17,1179.00,1179.25,1178.50,1179.00,685,561,1246.00
03/28/2005,08:18,1179.00,1179.00,1178.75,1178.75,141,76,217.00
03/28/2005,08:19,1178.75,1179.25,1178.75,1179.00,42,48,90.00
03/28/2005,08:20,1178.75,1179.25,1178.75,1179.00,312,146,458.00
03/28/2005,08:21,1179.25,1179.25,1179.00,1179.00,6,264,270.00
03/28/2005,08:22,1179.00,1179.00,1178.75,1179.00,281,23,304.00
03/28/2005,08:23,1179.00,1179.00,1178.75,1179.00,45,508,553.00
03/28/2005,08:24,1179.00,1179.00,1178.50,1178.75,15,312,327.00
03/28/2005,08:25,1178.75,1178.75,1178.50,1178.75,412,272,684.00
03/28/2005,08:26,1178.75,1179.00,1178.75,1178.75,664,198,862.00
03/28/2005,08:27,1179.00,1179.00,1179.00,1179.00,263,0,263.00
03/28/2005,08:28,1178.75,1179.00,1178.50,1178.50,261,355,616.00
03/28/2005,08:29,1178.75,1179.00,1178.25,1178.25,19,447,466.00
03/28/2005,08:30,1178.25,1178.25,1177.75,1178.00,263,352,615.00
03/28/2005,08:31,1178.25,1178.25,1177.25,1177.50,1326,2125,3451.00
03/28/2005,08:32,1177.50,1178.75,1177.50,1178.75,2258,240,2498.00
03/28/2005,08:33,1178.75,1179.00,1178.50,1178.75,2179,759,2938.00
03/28/2005,08:34,1178.75,1178.75,1178.00,1178.50,469,476,945.00
03/28/2005,08:35,1178.50,1178.50,1177.75,1177.75,232,995,1227.00
03/28/2005,08:36,1178.00,1178.50,1177.75,1178.25,1530,1125,2655.00
03/28/2005,08:37,1178.25,1179.00,1178.00,1178.50,1159,354,1513.00
03/28/2005,08:38,1178.50,1179.25,1178.50,1179.25,2234,85,2319.00
03/28/2005,08:39,1179.25,1180.00,1179.00,1179.75,3722,1174,4896.00
03/28/2005,08:40,1179.75,1180.00,1179.25,1179.25,1431,1140,2571.00
03/28/2005,08:41,1179.25,1180.00,1179.00,1179.00,1539,1569,3108.00
03/28/2005,08:42,1179.00,1179.75,1178.75,1178.75,1114,1250,2364.00
03/28/2005,08:43,1179.00,1179.75,1178.75,1179.25,1403,945,2348.00
03/28/2005,08:44,1179.25,1179.50,1178.75,1179.25,1131,883,2014.00
03/28/2005,08:45,1179.00,1180.00,1179.00,1179.75,1359,483,1842.00
03/28/2005,08:46,1179.75,1180.25,1179.50,1179.75,997,521,1518.00
03/28/2005,08:47,1179.75,1180.00,1179.50,1179.75,503,42,545.00
03/28/2005,08:48,1179.75,1180.25,1179.50,1180.25,639,651,1290.00
03/28/2005,08:49,1180.00,1180.75,1180.00,1180.25,2339,1200,3539.00
03/28/2005,08:50,1180.25,1180.50,1180.00,1180.50,628,919,1547.00
03/28/2005,08:51,1180.50,1181.25,1180.25,1181.00,2356,902,3258.00
03/28/2005,08:52,1180.75,1181.00,1180.25,1180.25,1148,1816,2964.00
03/28/2005,08:53,1180.50,1180.50,1180.00,1180.25,487,1323,1810.00
03/28/2005,08:54,1180.50,1181.00,1180.25,1181.00,1802,206,2008.00
03/28/2005,08:55,1181.00,1181.00,1180.25,1180.25,361,1426,1787.00
03/28/2005,08:56,1180.50,1180.75,1180.25,1180.50,771,611,1382.00
03/28/2005,08:57,1180.50,1180.75,1180.25,1180.50,1027,1337,2364.00
03/28/2005,08:58,1180.50,1180.75,1180.50,1180.75,51,566,617.00
03/28/2005,08:59,1180.50,1181.00,1180.50,1180.75,881,381,1262.00
03/28/2005,09:00,1180.75,1180.75,1180.50,1180.50,155,845,1000.00
03/28/2005,09:01,1180.50,1180.75,1180.25,1180.50,122,506,628.00
03/28/2005,09:02,1180.75,1181.25,1180.25,1181.00,1890,1053,2943.00
03/28/2005,09:03,1181.25,1181.50,1180.75,1181.00,1833,1504,3337.00
03/28/2005,09:04,1181.00,1181.50,1180.50,1181.00,1433,1376,2809.00
03/28/2005,09:05,1181.00,1181.25,1180.50,1180.50,708,1378,2086.00
03/28/2005,09:06,1180.50,1181.25,1180.50,1180.75,1256,875,2131.00
03/28/2005,09:07,1180.75,1181.00,1180.25,1180.25,101,1083,1184.00
03/28/2005,09:08,1180.25,1180.50,1180.25,1180.50,125,1490,1615.00
03/28/2005,09:09,1180.25,1180.50,1180.00,1180.00,413,731,1144.00
03/28/2005,09:10,1180.00,1180.25,1179.50,1180.00,887,2119,3006.00
03/28/2005,09:11,1180.25,1180.25,1180.00,1180.00,472,510,982.00
03/28/2005,09:12,1180.00,1180.50,1180.00,1180.50,345,365,710.00
03/28/2005,09:13,1180.50,1180.50,1179.75,1180.00,88,1133,1221.00
03/28/2005,09:14,1179.75,1180.00,1179.75,1179.75,571,533,1104.00
03/28/2005,09:15,1180.00,1180.00,1179.75,1180.00,162,61,223.00
03/28/2005,09:16,1180.00,1180.75,1180.00,1180.75,2844,134,2978.00
03/28/2005,09:17,1180.75,1180.75,1180.25,1180.50,446,317,763.00
03/28/2005,09:18,1180.50,1180.50,1180.25,1180.50,36,63,99.00
03/28/2005,09:19,1180.50,1180.75,1179.75,1179.75,411,1416,1827.00
03/28/2005,09:20,1180.00,1180.50,1179.75,1180.50,1707,583,2290.00
03/28/2005,09:21,1180.50,1180.50,1180.00,1180.25,292,780,1072.00
03/28/2005,09:22,1180.25,1180.50,1180.00,1180.25,2035,564,2599.00
03/28/2005,09:23,1180.25,1180.50,1180.00,1180.50,685,445,1130.00
03/28/2005,09:24,1180.25,1180.75,1180.25,1180.50,418,142,560.00
03/28/2005,09:25,1180.50,1180.75,1180.25,1180.50,346,170,516.00
03/28/2005,09:26,1180.50,1181.00,1180.25,1180.75,886,481,1367.00
03/28/2005,09:27,1180.75,1180.75,1180.50,1180.75,395,33,428.00
03/28/2005,09:28,1180.75,1180.75,1180.25,1180.75,224,669,893.00
03/28/2005,09:29,1180.75,1180.75,1180.25,1180.50,320,608,928.00
03/28/2005,09:30,1180.50,1180.75,1180.50,1180.50,38,457,495.00
03/28/2005,09:31,1180.75,1181.50,1180.50,1181.25,3455,211,3666.00
03/28/2005,09:32,1181.50,1182.50,1181.25,1182.25,5772,2210,7982.00
03/28/2005,09:33,1182.25,1182.25,1181.75,1181.75,1680,1298,2978.00
03/28/2005,09:34,1182.00,1182.00,1181.75,1182.00,442,548,990.00
03/28/2005,09:35,1182.00,1182.50,1181.75,1182.25,1116,1503,2619.00
03/28/2005,09:36,1182.25,1182.25,1182.00,1182.00,901,340,1241.00
03/28/2005,09:37,1182.00,1182.25,1181.75,1182.00,384,807,1191.00
03/28/2005,09:38,1182.00,1183.00,1182.00,1182.75,3464,455,3919.00
03/28/2005,09:39,1182.50,1182.75,1182.25,1182.25,276,2157,2433.00
03/28/2005,09:40,1182.25,1182.50,1182.25,1182.50,50,360,410.00
03/28/2005,09:41,1182.25,1182.50,1182.25,1182.50,307,327,634.00
03/28/2005,09:42,1182.50,1182.50,1182.00,1182.00,305,1767,2072.00
03/28/2005,09:43,1182.25,1182.25,1181.75,1182.00,670,1322,1992.00
03/28/2005,09:44,1181.75,1182.00,1181.25,1181.25,157,2265,2422.00
03/28/2005,09:45,1181.50,1181.50,1181.25,1181.50,20,206,226.00
03/28/2005,09:46,1181.50,1182.00,1181.25,1181.75,1481,321,1802.00
03/28/2005,09:47,1181.75,1182.00,1181.50,1182.00,287,33,320.00
03/28/2005,09:48,1182.00,1182.00,1181.75,1181.75,72,21,93.00
03/28/2005,09:49,1181.75,1182.00,1181.50,1182.00,795,524,1319.00
03/28/2005,09:50,1182.00,1183.00,1182.00,1182.75,4288,1052,5340.00
03/28/2005,09:51,1182.75,1182.75,1182.00,1182.50,467,812,1279.00
03/28/2005,09:52,1182.50,1182.50,1182.00,1182.25,414,508,922.00
03/28/2005,09:53,1182.50,1182.50,1182.00,1182.25,1252,356,1608.00
03/28/2005,09:54,1182.25,1182.50,1182.00,1182.00,592,485,1077.00
03/28/2005,09:55,1182.00,1182.25,1181.75,1181.75,503,434,937.00
03/28/2005,09:56,1181.75,1182.00,1181.50,1181.50,267,1080,1347.00
03/28/2005,09:57,1181.75,1181.75,1181.25,1181.75,583,619,1202.00
03/28/2005,09:58,1181.75,1182.00,1181.50,1181.50,117,587,704.00
03/28/2005,09:59,1181.75,1182.00,1181.50,1181.75,156,261,417.00
03/28/2005,10:00,1181.75,1181.75,1181.25,1181.25,221,915,1136.00
03/28/2005,10:01,1181.25,1181.50,1181.00,1181.00,311,916,1227.00
03/28/2005,10:02,1181.25,1181.50,1181.00,1181.50,455,327,782.00
03/28/2005,10:03,1181.50,1181.50,1181.25,1181.25,170,316,486.00
03/28/2005,10:04,1181.50,1181.75,1181.25,1181.50,349,106,455.00
03/28/2005,10:05,1181.50,1181.50,1181.00,1181.50,266,337,603.00
03/28/2005,10:06,1181.25,1181.50,1181.25,1181.25,30,276,306.00
03/28/2005,10:07,1181.00,1181.25,1180.50,1180.75,724,1937,2661.00
03/28/2005,10:08,1180.75,1181.00,1180.50,1181.00,371,57,428.00
03/28/2005,10:09,1180.75,1181.25,1180.75,1181.00,403,205,608.00
03/28/2005,10:10,1180.75,1181.00,1180.50,1180.50,102,491,593.00
03/28/2005,10:11,1180.75,1180.75,1180.50,1180.75,58,176,234.00
03/28/2005,10:12,1180.50,1180.75,1180.50,1180.50,403,402,805.00
03/28/2005,10:13,1180.75,1181.25,1180.50,1181.25,1451,275,1726.00
03/28/2005,10:14,1181.00,1181.25,1180.75,1180.75,32,627,659.00
03/28/2005,10:15,1181.00,1181.00,1180.75,1180.75,35,482,517.00
03/28/2005,10:16,1180.75,1181.25,1180.75,1181.25,360,74,434.00
03/28/2005,10:17,1181.25,1181.25,1180.75,1181.00,371,378,749.00
03/28/2005,10:18,1181.00,1181.00,1180.50,1180.50,27,1203,1230.00
03/28/2005,10:19,1180.50,1181.25,1180.50,1181.25,1609,402,2011.00
03/28/2005,10:20,1181.25,1181.25,1181.00,1181.00,559,37,596.00
03/28/2005,10:21,1181.00,1181.25,1180.50,1180.75,185,502,687.00
03/28/2005,10:22,1180.50,1180.75,1180.50,1180.75,120,40,160.00
03/28/2005,10:23,1181.00,1181.00,1180.75,1180.75,20,19,39.00
03/28/2005,10:24,1180.75,1181.00,1180.25,1181.00,347,768,1115.00
03/28/2005,10:25,1181.00,1181.25,1180.75,1181.00,530,290,820.00
03/28/2005,10:26,1181.25,1181.25,1181.00,1181.25,950,17,967.00
03/28/2005,10:27,1181.25,1181.25,1180.75,1180.75,207,224,431.00
03/28/2005,10:28,1181.00,1181.50,1180.75,1181.50,1486,515,2001.00
03/28/2005,10:29,1181.50,1181.75,1181.00,1181.00,391,787,1178.00
03/28/2005,10:30,1181.00,1181.25,1180.75,1181.00,54,398,452.00
03/28/2005,10:31,1181.00,1181.75,1181.00,1181.75,582,21,603.00
03/28/2005,10:32,1181.75,1181.75,1181.25,1181.25,69,578,647.00
03/28/2005,10:33,1181.50,1181.75,1181.25,1181.50,484,42,526.00
03/28/2005,10:34,1181.50,1181.75,1181.25,1181.50,13,306,319.00
03/28/2005,10:35,1181.50,1181.50,1181.00,1181.25,33,979,1012.00
03/28/2005,10:36,1181.25,1181.25,1180.50,1180.50,95,622,717.00
03/28/2005,10:37,1180.50,1180.75,1180.25,1180.75,1459,769,2228.00
03/28/2005,10:38,1180.75,1180.75,1180.25,1180.25,489,1248,1737.00
03/28/2005,10:39,1180.25,1180.50,1180.00,1180.25,367,625,992.00
03/28/2005,10:40,1180.25,1180.75,1180.25,1180.50,257,417,674.00
03/28/2005,10:41,1180.50,1180.50,1180.00,1180.00,574,1075,1649.00
03/28/2005,10:42,1180.25,1180.50,1180.00,1180.25,598,142,740.00
03/28/2005,10:43,1180.50,1180.50,1180.25,1180.50,40,50,90.00
03/28/2005,10:44,1180.25,1180.25,1179.75,1179.75,143,2305,2448.00
03/28/2005,10:45,1180.00,1180.00,1179.75,1179.75,988,686,1674.00
03/28/2005,10:46,1180.00,1180.00,1179.25,1179.75,801,1852,2653.00
03/28/2005,10:47,1179.75,1180.25,1179.75,1180.00,476,167,643.00
03/28/2005,10:48,1180.00,1180.25,1179.75,1180.00,256,365,621.00
03/28/2005,10:49,1180.00,1180.00,1179.50,1179.75,60,779,839.00
03/28/2005,10:50,1179.50,1180.00,1179.50,1180.00,929,591,1520.00
03/28/2005,10:51,1180.00,1180.00,1179.00,1179.50,954,3024,3978.00
03/28/2005,10:52,1179.50,1179.75,1179.50,1179.75,646,21,667.00
03/28/2005,10:53,1179.75,1179.75,1179.25,1179.25,22,404,426.00
03/28/2005,10:54,1179.25,1179.50,1179.25,1179.50,65,245,310.00
03/28/2005,10:55,1179.25,1179.50,1179.00,1179.25,415,399,814.00
03/28/2005,10:56,1179.50,1179.75,1179.25,1179.50,935,413,1348.00
03/28/2005,10:57,1179.50,1180.25,1179.00,1180.00,1432,973,2405.00
03/28/2005,10:58,1180.00,1180.25,1179.75,1180.25,692,89,781.00
03/28/2005,10:59,1180.25,1180.25,1179.75,1180.00,92,362,454.00
03/28/2005,11:00,1180.00,1180.00,1179.50,1179.50,100,402,502.00
03/28/2005,11:01,1179.75,1179.75,1179.25,1179.50,267,804,1071.00
03/28/2005,11:02,1179.50,1179.75,1179.25,1179.75,449,407,856.00
03/28/2005,11:03,1179.75,1179.75,1179.00,1179.00,186,596,782.00
03/28/2005,11:04,1179.25,1179.75,1179.00,1179.75,720,19,739.00
03/28/2005,11:05,1179.75,1179.75,1179.50,1179.50,55,59,114.00
03/28/2005,11:06,1179.75,1179.75,1178.50,1178.50,298,2199,2497.00
03/28/2005,11:07,1178.50,1179.50,1178.25,1179.25,2143,2424,4567.00
03/28/2005,11:08,1179.25,1179.25,1178.75,1178.75,112,477,589.00
03/28/2005,11:09,1178.75,1179.00,1178.50,1178.75,235,278,513.00
03/28/2005,11:10,1178.75,1179.00,1178.50,1178.75,208,71,279.00
03/28/2005,11:11,1179.00,1179.00,1178.50,1179.00,270,62,332.00
03/28/2005,11:12,1179.00,1179.00,1177.75,1178.00,214,2854,3068.00
03/28/2005,11:13,1178.00,1178.75,1178.00,1178.75,2165,1318,3483.00
03/28/2005,11:14,1178.50,1178.75,1178.25,1178.75,452,237,689.00
03/28/2005,11:15,1178.50,1179.25,1178.50,1179.00,1233,52,1285.00
03/28/2005,11:16,1179.00,1179.50,1179.00,1179.25,987,133,1120.00
03/28/2005,11:17,1179.25,1179.25,1179.00,1179.25,28,32,60.00
03/28/2005,11:18,1179.25,1179.25,1179.00,1179.00,177,375,552.00
03/28/2005,11:19,1179.00,1179.25,1178.75,1178.75,10,273,283.00
03/28/2005,11:20,1178.75,1179.00,1178.75,1178.75,78,144,222.00
03/28/2005,11:21,1179.00,1179.00,1178.75,1178.75,29,26,55.00
03/28/2005,11:22,1178.75,1179.00,1178.75,1178.75,19,108,127.00
03/28/2005,11:23,1179.00,1179.00,1178.50,1178.75,124,289,413.00
03/28/2005,11:24,1178.75,1179.25,1178.50,1179.00,410,96,506.00
03/28/2005,11:25,1179.00,1179.00,1178.75,1179.00,211,7,218.00
03/28/2005,11:26,1179.00,1179.00,1178.75,1179.00,310,5,315.00
03/28/2005,11:27,1179.00,1179.75,1179.00,1179.50,1239,117,1356.00
03/28/2005,11:28,1179.50,1180.00,1179.25,1179.75,1051,38,1089.00
03/28/2005,11:29,1180.00,1180.00,1179.50,1179.50,103,446,549.00
03/28/2005,11:30,1179.75,1180.25,1179.50,1180.25,1191,260,1451.00
03/28/2005,11:31,1180.00,1180.50,1179.50,1180.50,1123,638,1761.00
03/28/2005,11:32,1180.50,1180.50,1180.00,1180.25,122,487,609.00
03/28/2005,11:33,1180.50,1180.50,1180.00,1180.50,1498,155,1653.00
03/28/2005,11:34,1180.50,1180.50,1180.25,1180.25,125,77,202.00
03/28/2005,11:35,1180.25,1180.50,1179.75,1180.00,87,565,652.00
03/28/2005,11:36,1180.00,1180.25,1180.00,1180.00,29,34,63.00
03/28/2005,11:37,1180.25,1180.25,1179.75,1180.00,14,267,281.00
03/28/2005,11:38,1180.00,1180.00,1179.75,1180.00,39,53,92.00
03/28/2005,11:39,1180.00,1180.00,1179.75,1180.00,12,1,13.00
03/28/2005,11:40,1179.75,1180.00,1179.75,1180.00,265,57,322.00
03/28/2005,11:41,1180.00,1180.25,1179.75,1180.00,157,143,300.00
03/28/2005,11:42,1179.75,1180.00,1179.75,1179.75,47,116,163.00
03/28/2005,11:43,1180.00,1180.00,1179.50,1180.00,111,129,240.00
03/28/2005,11:44,1180.00,1180.25,1179.75,1180.25,160,138,298.00
03/28/2005,11:45,1180.25,1180.25,1179.75,1180.00,41,127,168.00
03/28/2005,11:46,1180.00,1180.00,1179.75,1180.00,82,15,97.00
03/28/2005,11:47,1180.00,1180.25,1179.75,1180.00,72,85,157.00
03/28/2005,11:48,1180.00,1180.00,1179.75,1180.00,31,44,75.00
03/28/2005,11:49,1180.00,1180.00,1179.75,1180.00,132,7,139.00
03/28/2005,11:50,1179.75,1180.00,1179.50,1179.75,21,229,250.00
03/28/2005,11:51,1179.75,1179.75,1179.25,1179.25,76,280,356.00
03/28/2005,11:52,1179.25,1179.50,1179.00,1179.25,7,213,220.00
03/28/2005,11:53,1179.25,1179.50,1179.00,1179.50,175,58,233.00
03/28/2005,11:54,1179.50,1179.50,1179.25,1179.25,1,10,11.00
03/28/2005,11:55,1179.25,1179.75,1179.25,1179.50,202,69,271.00
03/28/2005,11:56,1179.50,1179.50,1179.25,1179.25,2,128,130.00
03/28/2005,11:57,1179.25,1179.50,1179.25,1179.25,63,65,128.00
03/28/2005,11:58,1179.50,1179.50,1179.00,1179.25,146,223,369.00
03/28/2005,11:59,1179.00,1179.50,1179.00,1179.25,812,22,834.00
03/28/2005,12:00,1179.25,1180.00,1179.25,1179.75,614,180,794.00
03/28/2005,12:01,1180.00,1180.50,1179.75,1180.25,730,253,983.00
03/28/2005,12:02,1180.25,1180.50,1180.00,1180.25,156,346,502.00
03/28/2005,12:03,1180.25,1180.25,1179.75,1180.00,22,92,114.00
03/28/2005,12:04,1180.00,1180.00,1179.50,1179.75,27,390,417.00
03/28/2005,12:05,1179.75,1180.00,1179.75,1179.75,15,2,17.00
03/28/2005,12:06,1179.75,1180.00,1179.75,1180.00,3,11,14.00
03/28/2005,12:07,1180.00,1180.00,1179.75,1179.75,6,6,12.00
03/28/2005,12:08,1180.00,1180.00,1179.75,1180.00,41,34,75.00
03/28/2005,12:09,1180.00,1180.25,1179.75,1180.00,146,18,164.00
03/28/2005,12:10,1180.00,1180.25,1180.00,1180.25,30,124,154.00
03/28/2005,12:11,1180.25,1181.50,1180.00,1181.50,2985,256,3241.00
03/28/2005,12:12,1181.50,1181.50,1180.50,1180.75,161,975,1136.00
03/28/2005,12:13,1180.75,1181.00,1180.50,1180.50,202,108,310.00
03/28/2005,12:14,1180.50,1180.75,1180.50,1180.75,275,144,419.00
03/28/2005,12:15,1180.75,1181.00,1180.50,1180.50,181,45,226.00
03/28/2005,12:16,1180.75,1180.75,1180.50,1180.50,4,283,287.00
03/28/2005,12:17,1180.50,1180.50,1180.25,1180.25,126,63,189.00
03/28/2005,12:18,1180.25,1180.25,1179.75,1179.75,52,705,757.00
03/28/2005,12:19,1180.00,1180.00,1179.75,1180.00,18,43,61.00
03/28/2005,12:20,1180.00,1180.50,1180.00,1180.25,439,182,621.00
03/28/2005,12:21,1180.50,1180.75,1179.75,1180.00,236,493,729.00
03/28/2005,12:22,1180.00,1180.00,1179.75,1180.00,234,85,319.00
03/28/2005,12:23,1179.75,1180.00,1179.75,1179.75,82,19,101.00
03/28/2005,12:24,1180.00,1180.00,1179.75,1179.75,13,16,29.00
03/28/2005,12:25,1180.00,1180.50,1179.75,1180.25,378,124,502.00
03/28/2005,12:26,1180.50,1180.50,1180.25,1180.50,335,22,357.00
03/28/2005,12:27,1180.50,1180.75,1180.25,1180.50,188,141,329.00
03/28/2005,12:28,1180.50,1180.75,1180.50,1180.75,162,60,222.00
03/28/2005,12:29,1180.75,1180.75,1180.50,1180.50,22,68,90.00
03/28/2005,12:30,1180.75,1180.75,1180.00,1180.25,143,335,478.00
03/28/2005,12:31,1180.00,1180.75,1180.00,1180.75,267,49,316.00
03/28/2005,12:32,1180.75,1181.25,1180.50,1181.00,861,531,1392.00
03/28/2005,12:33,1181.00,1181.00,1180.50,1180.75,268,167,435.00
03/28/2005,12:34,1181.00,1181.00,1180.50,1180.50,55,266,321.00
03/28/2005,12:35,1180.50,1180.75,1180.25,1180.25,127,152,279.00
03/28/2005,12:36,1180.25,1180.50,1180.25,1180.50,149,9,158.00
03/28/2005,12:37,1180.75,1181.00,1180.50,1180.75,251,20,271.00
03/28/2005,12:38,1180.50,1181.25,1180.50,1181.25,1030,47,1077.00
03/28/2005,12:39,1181.25,1181.50,1180.75,1181.00,469,437,906.00
03/28/2005,12:40,1180.75,1181.00,1180.25,1180.75,893,608,1501.00
03/28/2005,12:41,1181.00,1181.50,1180.75,1181.25,863,216,1079.00
03/28/2005,12:42,1181.25,1181.50,1181.00,1181.00,40,164,204.00
03/28/2005,12:43,1181.00,1181.25,1181.00,1181.00,3,87,90.00
03/28/2005,12:44,1181.25,1181.50,1181.00,1181.25,295,194,489.00
03/28/2005,12:45,1181.25,1181.50,1181.00,1181.00,219,140,359.00
03/28/2005,12:46,1181.00,1181.75,1181.00,1181.50,1745,135,1880.00
03/28/2005,12:47,1181.75,1181.75,1181.25,1181.25,189,401,590.00
03/28/2005,12:48,1181.25,1181.50,1181.00,1181.00,11,449,460.00
03/28/2005,12:49,1181.25,1181.50,1181.00,1181.25,128,11,139.00
03/28/2005,12:50,1181.50,1181.75,1181.25,1181.50,540,183,723.00
03/28/2005,12:51,1181.75,1181.75,1181.25,1181.50,71,347,418.00
03/28/2005,12:52,1181.75,1182.00,1181.25,1181.25,1243,855,2098.00
03/28/2005,12:53,1181.25,1181.75,1181.25,1181.75,345,10,355.00
03/28/2005,12:54,1181.50,1181.75,1181.25,1181.50,43,560,603.00
03/28/2005,12:55,1181.50,1181.50,1181.25,1181.25,62,29,91.00
03/28/2005,12:56,1181.50,1181.50,1181.00,1181.50,409,678,1087.00
03/28/2005,12:57,1181.25,1181.50,1180.75,1181.50,469,601,1070.00
03/28/2005,12:58,1181.50,1181.50,1181.00,1181.00,186,388,574.00
03/28/2005,12:59,1181.00,1181.25,1180.75,1181.00,193,250,443.00
03/28/2005,13:00,1181.00,1181.25,1180.75,1180.75,454,398,852.00
03/28/2005,13:01,1180.75,1181.00,1180.25,1180.50,449,1014,1463.00
03/28/2005,13:02,1180.50,1180.75,1180.25,1180.50,138,297,435.00
03/28/2005,13:03,1180.50,1180.75,1179.75,1179.75,414,1691,2105.00
03/28/2005,13:04,1179.75,1180.25,1179.50,1180.00,545,554,1099.00
03/28/2005,13:05,1179.75,1180.25,1179.75,1180.00,149,322,471.00
03/28/2005,13:06,1179.75,1180.00,1179.50,1179.75,396,460,856.00
03/28/2005,13:07,1179.75,1180.00,1179.50,1180.00,364,77,441.00
03/28/2005,13:08,1179.75,1180.25,1179.75,1180.25,342,223,565.00
03/28/2005,13:09,1180.25,1180.25,1179.75,1180.00,392,291,683.00
03/28/2005,13:10,1180.00,1180.25,1180.00,1180.25,443,96,539.00
03/28/2005,13:11,1180.25,1180.25,1179.75,1180.00,54,585,639.00
03/28/2005,13:12,1180.25,1180.25,1179.75,1180.25,104,130,234.00
03/28/2005,13:13,1180.00,1180.25,1180.00,1180.25,40,64,104.00
03/28/2005,13:14,1180.25,1180.25,1180.00,1180.00,74,542,616.00
03/28/2005,13:15,1180.00,1180.25,1179.75,1180.00,71,522,593.00
03/28/2005,13:16,1180.00,1180.25,1179.50,1179.75,435,650,1085.00
03/28/2005,13:17,1179.75,1180.00,1179.75,1180.00,468,353,821.00
03/28/2005,13:18,1180.25,1180.75,1180.00,1180.50,934,330,1264.00
03/28/2005,13:19,1180.25,1180.50,1180.25,1180.50,123,137,260.00
03/28/2005,13:20,1180.25,1180.50,1179.50,1179.75,336,1972,2308.00
03/28/2005,13:21,1179.75,1179.75,1178.75,1179.00,962,2395,3357.00
03/28/2005,13:22,1179.00,1179.50,1179.00,1179.25,458,1367,1825.00
03/28/2005,13:23,1179.25,1179.50,1179.00,1179.50,575,325,900.00
03/28/2005,13:24,1179.25,1179.50,1179.00,1179.00,14,549,563.00
03/28/2005,13:25,1179.25,1179.75,1179.00,1179.50,751,353,1104.00
03/28/2005,13:26,1179.50,1179.75,1179.00,1179.25,221,611,832.00
03/28/2005,13:27,1179.50,1180.75,1179.25,1180.50,3715,593,4308.00
03/28/2005,13:28,1180.25,1180.50,1180.00,1180.25,186,529,715.00
03/28/2005,13:29,1180.50,1181.25,1180.25,1181.00,1573,438,2011.00
03/28/2005,13:30,1181.25,1181.25,1180.50,1181.25,1343,640,1983.00
03/28/2005,13:31,1181.25,1181.50,1181.00,1181.00,784,305,1089.00
03/28/2005,13:32,1181.25,1181.50,1181.00,1181.00,187,340,527.00
03/28/2005,13:33,1181.00,1181.25,1180.75,1181.00,364,336,700.00
03/28/2005,13:34,1181.00,1181.50,1181.00,1181.25,635,222,857.00
03/28/2005,13:35,1181.25,1181.25,1181.00,1181.00,14,14,28.00
03/28/2005,13:36,1181.00,1181.25,1181.00,1181.25,303,215,518.00
03/28/2005,13:37,1181.25,1181.25,1181.00,1181.00,167,64,231.00
03/28/2005,13:38,1181.00,1181.25,1180.50,1180.75,17,1210,1227.00
03/28/2005,13:39,1180.75,1181.00,1180.50,1180.75,240,13,253.00
03/28/2005,13:40,1181.00,1181.00,1180.75,1180.75,23,41,64.00
03/28/2005,13:41,1180.75,1181.00,1180.75,1181.00,1091,17,1108.00
03/28/2005,13:42,1181.00,1181.00,1180.75,1181.00,304,161,465.00
03/28/2005,13:43,1181.00,1182.50,1181.00,1182.25,3872,2686,6558.00
03/28/2005,13:44,1182.50,1182.50,1182.00,1182.00,496,1174,1670.00
03/28/2005,13:45,1182.25,1182.25,1181.75,1182.25,436,736,1172.00
03/28/2005,13:46,1182.25,1183.00,1182.00,1182.25,3410,515,3925.00
03/28/2005,13:47,1182.50,1183.25,1182.25,1182.75,4684,1527,6211.00
03/28/2005,13:48,1182.75,1183.00,1182.25,1182.50,444,1173,1617.00
03/28/2005,13:49,1182.25,1182.75,1182.25,1182.50,471,553,1024.00
03/28/2005,13:50,1182.50,1182.75,1182.50,1182.75,873,156,1029.00
03/28/2005,13:51,1182.75,1182.75,1182.25,1182.25,116,250,366.00
03/28/2005,13:52,1182.50,1182.75,1182.25,1182.75,562,79,641.00
03/28/2005,13:53,1182.75,1182.75,1182.50,1182.75,743,21,764.00
03/28/2005,13:54,1182.50,1182.75,1182.50,1182.75,291,30,321.00
03/28/2005,13:55,1182.50,1183.25,1182.50,1183.25,1321,415,1736.00
03/28/2005,13:56,1183.25,1183.25,1182.50,1182.75,828,382,1210.00
03/28/2005,13:57,1183.00,1183.25,1182.50,1182.75,1098,539,1637.00
03/28/2005,13:58,1182.75,1183.50,1182.75,1183.25,2072,633,2705.00
03/28/2005,13:59,1183.25,1183.25,1183.00,1183.00,155,142,297.00
03/28/2005,14:00,1183.25,1183.50,1182.25,1182.25,2217,3248,5465.00
03/28/2005,14:01,1182.25,1182.50,1182.25,1182.50,353,248,601.00
03/28/2005,14:02,1182.50,1182.50,1182.25,1182.50,889,12,901.00
03/28/2005,14:03,1182.50,1182.50,1182.25,1182.50,523,15,538.00
03/28/2005,14:04,1182.50,1182.75,1182.25,1182.75,738,82,820.00
03/28/2005,14:05,1182.75,1183.00,1182.50,1182.75,364,175,539.00
03/28/2005,14:06,1182.50,1183.25,1182.50,1182.50,521,1424,1945.00
03/28/2005,14:07,1182.50,1182.75,1182.00,1182.50,489,745,1234.00
03/28/2005,14:08,1182.25,1182.50,1181.75,1181.75,75,1225,1300.00
03/28/2005,14:09,1182.00,1182.25,1181.75,1182.25,434,319,753.00
03/28/2005,14:10,1182.00,1182.25,1181.75,1181.75,213,298,511.00
03/28/2005,14:11,1182.00,1182.00,1181.00,1181.50,725,2219,2944.00
03/28/2005,14:12,1181.50,1181.75,1181.25,1181.50,255,280,535.00
03/28/2005,14:13,1181.25,1182.25,1181.25,1182.00,1186,453,1639.00
03/28/2005,14:14,1182.00,1182.00,1181.50,1182.00,302,523,825.00
03/28/2005,14:15,1182.00,1182.00,1181.50,1181.75,97,130,227.00
03/28/2005,14:16,1182.00,1182.25,1181.75,1182.25,316,115,431.00
03/28/2005,14:17,1182.25,1182.25,1181.75,1181.75,126,42,168.00
03/28/2005,14:18,1182.00,1182.00,1181.50,1181.75,163,167,330.00
03/28/2005,14:19,1181.75,1182.25,1181.50,1182.00,818,223,1041.00
03/28/2005,14:20,1182.00,1182.25,1181.75,1182.00,158,257,415.00
03/28/2005,14:21,1182.00,1182.50,1182.00,1182.25,997,456,1453.00
03/28/2005,14:22,1182.25,1182.25,1181.25,1181.25,877,1464,2341.00
03/28/2005,14:23,1181.50,1181.50,1181.00,1181.25,734,1542,2276.00
03/28/2005,14:24,1181.25,1181.50,1180.75,1181.00,630,1207,1837.00
03/28/2005,14:25,1181.00,1181.50,1181.00,1181.50,472,157,629.00
03/28/2005,14:26,1181.25,1181.50,1181.00,1181.25,113,206,319.00
03/28/2005,14:27,1181.25,1181.50,1181.25,1181.50,42,12,54.00
03/28/2005,14:28,1181.50,1181.50,1180.75,1180.75,159,506,665.00
03/28/2005,14:29,1180.75,1180.75,1180.25,1180.50,591,2661,3252.00
03/28/2005,14:30,1180.50,1181.00,1180.50,1180.75,392,300,692.00
03/28/2005,14:31,1180.75,1181.00,1180.00,1180.00,309,3089,3398.00
03/28/2005,14:32,1180.00,1180.50,1179.75,1180.25,833,1598,2431.00
03/28/2005,14:33,1180.50,1180.50,1180.00,1180.50,222,385,607.00
03/28/2005,14:34,1180.50,1180.50,1180.00,1180.00,145,950,1095.00
03/28/2005,14:35,1180.00,1180.50,1179.75,1180.00,1047,704,1751.00
03/28/2005,14:36,1180.00,1180.25,1179.75,1180.00,165,848,1013.00
03/28/2005,14:37,1180.00,1180.50,1180.00,1180.50,450,101,551.00
03/28/2005,14:38,1180.50,1180.50,1180.25,1180.50,64,119,183.00
03/28/2005,14:39,1180.25,1180.75,1180.25,1180.75,1404,67,1471.00
03/28/2005,14:40,1180.75,1181.00,1180.50,1180.50,690,293,983.00
03/28/2005,14:41,1180.75,1180.75,1179.75,1180.00,540,1904,2444.00
03/28/2005,14:42,1180.00,1180.25,1179.25,1179.25,199,1832,2031.00
03/28/2005,14:43,1179.25,1179.75,1179.00,1179.75,3064,2660,5724.00
03/28/2005,14:44,1179.75,1179.75,1179.25,1179.75,808,361,1169.00
03/28/2005,14:45,1179.75,1180.00,1179.25,1179.75,705,1068,1773.00
03/28/2005,14:46,1179.75,1179.75,1179.00,1179.75,910,1584,2494.00
03/28/2005,14:47,1179.75,1180.25,1179.50,1180.00,1097,1121,2218.00
03/28/2005,14:48,1179.75,1180.00,1179.50,1180.00,467,503,970.00
03/28/2005,14:49,1179.75,1180.00,1179.50,1179.75,659,322,981.00
03/28/2005,14:50,1179.50,1180.00,1179.50,1179.75,360,20,380.00
03/28/2005,14:51,1180.00,1180.00,1179.50,1180.00,759,582,1341.00
03/28/2005,14:52,1180.00,1180.00,1179.25,1179.25,61,1126,1187.00
03/28/2005,14:53,1179.50,1179.50,1178.50,1178.75,794,3934,4728.00
03/28/2005,14:54,1178.75,1179.00,1177.75,1178.75,1890,4789,6679.00
03/28/2005,14:55,1178.50,1178.75,1177.75,1178.25,1277,1630,2907.00
03/28/2005,14:56,1178.25,1178.50,1178.00,1178.25,757,412,1169.00
03/28/2005,14:57,1178.25,1178.50,1177.75,1178.00,1462,1456,2918.00
03/28/2005,14:58,1178.00,1178.25,1177.50,1178.00,1028,1493,2521.00
03/28/2005,14:59,1178.00,1178.25,1177.75,1178.00,763,1064,1827.00
03/28/2005,15:00,1178.00,1178.25,1177.50,1178.00,3279,1847,5126.00
03/28/2005,15:01,1178.25,1178.75,1178.00,1178.50,2660,2970,5630.00
03/28/2005,15:02,1178.50,1178.75,1178.00,1178.25,472,2296,2768.00
03/28/2005,15:03,1178.25,1178.25,1178.00,1178.25,1045,205,1250.00
03/28/2005,15:04,1178.00,1178.25,1177.50,1177.75,1016,1701,2717.00
03/28/2005,15:05,1177.75,1178.00,1177.50,1177.50,1530,1140,2670.00
03/28/2005,15:06,1177.50,1177.75,1177.25,1177.75,518,2008,2526.00
03/28/2005,15:07,1177.75,1178.00,1177.50,1177.75,959,609,1568.00
03/28/2005,15:08,1177.50,1177.75,1177.50,1177.75,267,186,453.00
03/28/2005,15:09,1177.50,1177.75,1177.50,1177.75,68,60,128.00
03/28/2005,15:10,1177.75,1178.00,1177.50,1178.00,635,409,1044.00
03/28/2005,15:11,1177.75,1178.00,1177.75,1177.75,27,594,621.00
03/28/2005,15:12,1177.75,1178.00,1177.50,1177.50,210,1440,1650.00
03/28/2005,15:13,1177.75,1177.75,1177.50,1177.50,120,200,320.00
03/28/2005,15:14,1177.50,1177.75,1177.25,1177.50,647,1995,2642.00
03/28/2005,15:15,1177.25,1177.50,1177.00,1177.50,2733,2670,5403.00
03/28/2005,15:16,1177.25,1177.25,1177.25,1177.25,0,5,5.00
03/28/2005,15:31,1177.75,1177.75,1177.50,1177.75,36,66,102.00
03/28/2005,15:32,1177.50,1177.75,1177.50,1177.75,248,88,336.00
03/28/2005,15:33,1177.75,1177.75,1177.75,1177.75,74,0,74.00
03/28/2005,15:34,1178.00,1178.00,1177.75,1177.75,100,13,113.00
03/28/2005,15:35,1178.00,1178.00,1177.75,1177.75,25,25,50.00
03/28/2005,15:36,1177.75,1178.00,1177.50,1177.75,32,183,215.00
03/28/2005,15:37,1177.75,1178.00,1177.75,1177.75,3,63,66.00
03/28/2005,15:38,1177.75,1177.75,1177.50,1177.75,17,19,36.00
03/28/2005,15:39,1177.75,1177.75,1177.50,1177.50,14,2,16.00
03/28/2005,15:41,1177.50,1177.50,1177.50,1177.50,0,138,138.00
03/28/2005,15:42,1177.50,1177.50,1177.25,1177.25,0,4,4.00
03/28/2005,15:43,1177.25,1177.50,1177.25,1177.50,3,28,31.00
03/28/2005,15:44,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/28/2005,15:45,1177.50,1177.50,1177.50,1177.50,9,0,9.00
03/28/2005,15:46,1177.25,1177.50,1177.25,1177.50,16,1,17.00
03/28/2005,15:47,1177.25,1177.75,1177.25,1177.75,401,1,402.00
03/28/2005,15:48,1177.75,1178.00,1177.75,1178.00,6,28,34.00
03/28/2005,15:49,1177.75,1177.75,1177.75,1177.75,0,8,8.00
03/28/2005,15:50,1177.75,1178.00,1177.50,1178.00,2,52,54.00
03/28/2005,15:51,1177.75,1178.00,1177.75,1178.00,2,1,3.00
03/28/2005,15:53,1178.00,1178.00,1177.75,1177.75,1,12,13.00
03/28/2005,15:54,1177.75,1177.75,1177.75,1177.75,0,5,5.00
03/28/2005,15:55,1177.75,1177.75,1177.75,1177.75,0,3,3.00
03/28/2005,15:56,1177.75,1177.75,1177.75,1177.75,0,2,2.00
03/28/2005,15:57,1177.75,1177.75,1177.75,1177.75,0,50,50.00
03/28/2005,15:58,1177.75,1177.75,1177.75,1177.75,0,1,1.00
03/28/2005,15:59,1177.75,1177.75,1177.50,1177.75,1,3,4.00
03/28/2005,16:00,1177.50,1177.75,1177.50,1177.75,20,18,38.00
03/28/2005,17:01,1177.50,1177.75,1177.50,1177.75,8,1,9.00
03/28/2005,17:02,1177.75,1177.75,1177.75,1177.75,4,0,4.00
03/28/2005,17:03,1177.50,1177.75,1177.50,1177.75,14,2,16.00
03/28/2005,17:04,1177.75,1178.00,1177.75,1178.00,11,0,11.00
03/28/2005,17:05,1177.75,1177.75,1177.75,1177.75,0,10,10.00
03/28/2005,17:06,1177.75,1177.75,1177.50,1177.50,0,40,40.00
03/28/2005,17:07,1177.50,1177.50,1177.50,1177.50,0,10,10.00
03/28/2005,17:10,1177.50,1177.50,1177.50,1177.50,0,54,54.00
03/28/2005,17:11,1177.50,1177.50,1177.50,1177.50,0,8,8.00
03/28/2005,17:13,1177.50,1177.50,1177.50,1177.50,0,3,3.00
03/28/2005,17:15,1177.50,1177.50,1177.50,1177.50,0,1,1.00
03/28/2005,17:16,1177.75,1177.75,1177.75,1177.75,3,0,3.00
03/28/2005,17:17,1177.75,1177.75,1177.75,1177.75,11,0,11.00
03/28/2005,17:20,1177.50,1177.50,1177.50,1177.50,0,50,50.00
03/28/2005,17:21,1177.50,1177.50,1177.50,1177.50,0,3,3.00
03/28/2005,17:23,1177.50,1177.50,1177.50,1177.50,0,1,1.00
03/28/2005,17:24,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/28/2005,17:26,1177.75,1177.75,1177.75,1177.75,6,0,6.00
03/28/2005,17:29,1177.75,1177.75,1177.75,1177.75,8,0,8.00
03/28/2005,17:31,1177.75,1177.75,1177.75,1177.75,30,0,30.00
03/28/2005,17:32,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/28/2005,17:33,1177.75,1177.75,1177.75,1177.75,6,0,6.00
03/28/2005,17:35,1177.50,1177.50,1177.50,1177.50,0,37,37.00
03/28/2005,17:36,1177.50,1177.50,1177.25,1177.25,0,2,2.00
03/28/2005,17:37,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/28/2005,17:38,1177.50,1177.75,1177.50,1177.50,10,3,13.00
03/28/2005,17:39,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,17:43,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,17:44,1177.50,1177.50,1177.50,1177.50,0,6,6.00
03/28/2005,17:45,1177.50,1177.50,1177.50,1177.50,0,3,3.00
03/28/2005,17:50,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,17:52,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,17:53,1177.50,1177.50,1177.50,1177.50,0,1,1.00
03/28/2005,17:54,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,17:57,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/28/2005,18:00,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/28/2005,18:01,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/28/2005,18:02,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,18:05,1177.50,1177.50,1177.50,1177.50,0,59,59.00
03/28/2005,18:06,1177.50,1177.50,1177.50,1177.50,0,8,8.00
03/28/2005,18:07,1177.50,1177.50,1177.50,1177.50,0,1,1.00
03/28/2005,18:08,1177.25,1177.25,1177.25,1177.25,0,100,100.00
03/28/2005,18:09,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/28/2005,18:12,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/28/2005,18:15,1177.50,1177.50,1177.50,1177.50,18,0,18.00
03/28/2005,18:18,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/28/2005,18:19,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/28/2005,18:20,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,18:25,1177.50,1177.50,1177.50,1177.50,6,0,6.00
03/28/2005,18:26,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,18:30,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,18:31,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/28/2005,18:33,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/28/2005,18:38,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,18:40,1177.75,1177.75,1177.75,1177.75,2,0,2.00
03/28/2005,18:42,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,18:43,1177.75,1177.75,1177.50,1177.50,4,2,6.00
03/28/2005,18:44,1177.50,1177.50,1177.50,1177.50,0,4,4.00
03/28/2005,18:48,1177.75,1177.75,1177.75,1177.75,1,0,1.00
03/28/2005,18:51,1177.50,1177.50,1177.50,1177.50,0,10,10.00
03/28/2005,18:54,1177.50,1177.50,1177.50,1177.50,0,2,2.00
03/28/2005,18:58,1177.50,1177.50,1177.50,1177.50,0,1,1.00
03/28/2005,19:01,1177.50,1177.50,1177.50,1177.50,0,1,1.00
03/28/2005,19:07,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/28/2005,19:08,1177.25,1177.50,1177.25,1177.50,7,5,12.00
03/28/2005,19:09,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/28/2005,19:13,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/28/2005,19:16,1177.50,1177.50,1177.50,1177.50,4,0,4.00
03/28/2005,19:17,1177.50,1177.50,1177.50,1177.50,20,0,20.00
03/28/2005,19:18,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,19:20,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,19:22,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,19:23,1177.25,1177.25,1177.25,1177.25,0,15,15.00
03/28/2005,19:24,1177.50,1177.50,1177.50,1177.50,1,0,1.00
03/28/2005,19:25,1177.50,1177.50,1177.50,1177.50,2,0,2.00
03/28/2005,19:30,1177.25,1177.50,1177.25,1177.50,1,1,2.00
03/28/2005,19:31,1177.25,1177.25,1177.25,1177.25,0,1,1.00
03/28/2005,19:33,1177.25,1177.25,1177.25,1177.25,0,2,2.00
03/28/2005,19:46,1177.25,1177.25,1177.25,1177.25,0,10,10.00
03/28/2005,19:47,1177.25,1177.25,1177.25,1177.25,0,2,2.00
03/28/2005,19:48,1177.25,1177.25,1177.25,1177.25,0,18,18.00
03/28/2005,19:49,1177.25,1177.25,1177.00,1177.00,0,14,14.00
03/28/2005,19:50,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/28/2005,19:51,1177.25,1177.25,1177.00,1177.00,2,2,4.00
03/28/2005,19:52,1177.00,1177.25,1177.00,1177.25,2,4,6.00
03/28/2005,19:53,1177.00,1177.00,1177.00,1177.00,0,4,4.00
03/28/2005,19:55,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/28/2005,19:56,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/28/2005,19:57,1177.25,1177.25,1177.00,1177.00,2,2,4.00
03/28/2005,19:59,1177.00,1177.00,1177.00,1177.00,0,2,2.00
03/28/2005,20:00,1177.00,1177.00,1177.00,1177.00,0,35,35.00
03/28/2005,20:01,1177.25,1177.25,1177.00,1177.00,1,63,64.00
03/28/2005,20:02,1177.00,1177.00,1177.00,1177.00,0,3,3.00
03/28/2005,20:04,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/28/2005,20:05,1177.00,1177.00,1177.00,1177.00,0,5,5.00
03/28/2005,20:06,1177.00,1177.00,1177.00,1177.00,0,5,5.00
03/28/2005,20:07,1177.00,1177.00,1177.00,1177.00,0,1,1.00
03/28/2005,20:08,1176.75,1176.75,1176.75,1176.75,0,18,18.00
03/28/2005,20:10,1177.00,1177.00,1177.00,1177.00,9,0,9.00
03/28/2005,20:11,1177.00,1177.00,1177.00,1177.00,15,0,15.00
03/28/2005,20:15,1176.75,1176.75,1176.75,1176.75,0,10,10.00
03/28/2005,20:17,1176.75,1176.75,1176.75,1176.75,0,76,76.00
03/28/2005,20:20,1176.75,1176.75,1176.75,1176.75,0,22,22.00
03/28/2005,20:21,1176.75,1176.75,1176.75,1176.75,0,1,1.00
03/28/2005,20:24,1176.75,1176.75,1176.75,1176.75,0,8,8.00
03/28/2005,20:26,1176.75,1176.75,1176.75,1176.75,0,1,1.00
03/28/2005,20:27,1176.75,1176.75,1176.75,1176.75,0,3,3.00
03/28/2005,20:28,1176.75,1176.75,1176.50,1176.50,0,27,27.00
03/28/2005,20:29,1176.50,1176.50,1176.50,1176.50,0,2,2.00
03/28/2005,20:31,1176.75,1176.75,1176.75,1176.75,2,0,2.00
03/28/2005,20:33,1176.75,1176.75,1176.75,1176.75,1,0,1.00
03/28/2005,20:37,1176.50,1176.50,1176.50,1176.50,0,28,28.00
03/28/2005,20:38,1176.50,1176.50,1176.25,1176.50,1,59,60.00
03/28/2005,20:40,1176.50,1176.50,1176.25,1176.25,1,4,5.00
03/28/2005,20:41,1176.25,1176.25,1176.25,1176.25,0,5,5.00
03/28/2005,20:42,1176.50,1176.50,1176.50,1176.50,1,0,1.00
03/28/2005,20:44,1176.50,1176.50,1176.50,1176.50,5,0,5.00
03/28/2005,20:46,1176.25,1176.25,1176.25,1176.25,0,13,13.00
03/28/2005,20:47,1176.25,1176.50,1176.25,1176.50,10,70,80.00
03/28/2005,20:48,1176.25,1176.25,1176.25,1176.25,0,94,94.00
03/28/2005,20:49,1176.00,1176.00,1175.75,1175.75,2,206,208.00
03/28/2005,20:50,1175.75,1175.75,1175.75,1175.75,0,58,58.00
03/28/2005,20:51,1175.75,1175.75,1175.50,1175.50,0,102,102.00
03/28/2005,20:52,1175.50,1175.75,1175.50,1175.50,55,51,106.00
03/28/2005,20:53,1175.75,1175.75,1175.50,1175.75,64,3,67.00
03/28/2005,20:54,1175.50,1175.50,1175.50,1175.50,0,19,19.00
03/28/2005,20:55,1175.75,1175.75,1175.75,1175.75,7,0,7.00
03/28/2005,20:56,1175.75,1175.75,1175.50,1175.50,9,86,95.00
03/28/2005,20:57,1175.50,1175.75,1175.25,1175.50,5,68,73.00
03/28/2005,20:58,1175.50,1175.50,1175.25,1175.25,1,20,21.00
03/28/2005,20:59,1175.50,1175.50,1175.25,1175.50,3,1,4.00
03/28/2005,21:00,1175.50,1175.50,1175.25,1175.25,4,33,37.00
03/28/2005,21:01,1175.25,1175.25,1175.00,1175.25,6,16,22.00
03/28/2005,21:02,1175.25,1175.25,1175.25,1175.25,5,0,5.00
03/28/2005,21:03,1175.25,1175.50,1175.25,1175.50,12,0,12.00
03/28/2005,21:04,1175.25,1175.25,1175.25,1175.25,0,7,7.00
03/28/2005,21:05,1175.50,1175.50,1175.25,1175.25,17,1,18.00
03/28/2005,21:06,1175.25,1175.50,1175.25,1175.25,1,29,30.00
03/28/2005,21:07,1175.25,1175.25,1175.25,1175.25,0,6,6.00
03/28/2005,21:08,1175.25,1175.25,1175.00,1175.25,9,3,12.00
03/28/2005,21:09,1175.25,1175.25,1175.00,1175.25,6,100,106.00
03/28/2005,21:10,1175.25,1175.25,1175.25,1175.25,6,0,6.00
03/28/2005,21:12,1175.25,1175.25,1174.75,1175.00,16,51,67.00
03/28/2005,21:13,1175.00,1175.25,1174.75,1175.00,13,73,86.00
03/28/2005,21:14,1175.00,1175.00,1174.75,1174.75,2,21,23.00
03/28/2005,21:15,1175.00,1175.25,1175.00,1175.25,15,0,15.00
03/28/2005,21:16,1175.00,1175.00,1175.00,1175.00,0,10,10.00
03/28/2005,21:17,1175.00,1175.00,1174.75,1174.75,0,5,5.00
03/28/2005,21:18,1174.75,1175.00,1174.75,1175.00,6,6,12.00
03/28/2005,21:19,1175.00,1175.00,1175.00,1175.00,1,0,1.00
03/28/2005,21:20,1174.75,1174.75,1174.75,1174.75,0,3,3.00
03/28/2005,21:21,1174.75,1174.75,1174.50,1174.75,36,69,105.00
03/28/2005,21:23,1175.00,1175.00,1174.75,1174.75,2,30,32.00
03/28/2005,21:26,1174.75,1174.75,1174.75,1174.75,0,26,26.00
03/28/2005,21:27,1174.75,1174.75,1174.75,1174.75,0,5,5.00
03/28/2005,21:28,1174.75,1174.75,1174.75,1174.75,0,5,5.00
03/28/2005,21:29,1174.75,1174.75,1174.75,1174.75,0,13,13.00
03/28/2005,21:31,1174.75,1175.00,1174.75,1174.75,1,3,4.00
03/28/2005,21:32,1174.75,1175.00,1174.75,1175.00,1,14,15.00
03/28/2005,21:35,1175.00,1175.00,1175.00,1175.00,2,0,2.00
03/28/2005,21:36,1174.75,1174.75,1174.75,1174.75,0,5,5.00
03/28/2005,21:37,1175.00,1175.00,1174.75,1174.75,11,6,17.00
03/28/2005,21:38,1174.75,1174.75,1174.50,1174.75,3,24,27.00
03/28/2005,21:39,1174.50,1174.75,1174.50,1174.50,1,32,33.00
03/28/2005,21:40,1174.50,1174.50,1174.50,1174.50,0,1,1.00
03/28/2005,21:41,1174.50,1174.75,1174.50,1174.75,1,1,2.00
03/28/2005,21:42,1174.75,1174.75,1174.50,1174.75,22,5,27.00
03/28/2005,21:43,1174.75,1174.75,1174.75,1174.75,7,0,7.00
03/28/2005,21:44,1174.75,1175.00,1174.75,1175.00,6,0,6.00
03/28/2005,21:45,1174.75,1174.75,1174.75,1174.75,0,1,1.00
03/28/2005,21:48,1175.00,1175.00,1174.50,1174.75,18,28,46.00
03/28/2005,21:50,1174.50,1174.50,1174.50,1174.50,0,1,1.00
03/28/2005,21:51,1174.50,1174.50,1174.25,1174.25,0,124,124.00
03/28/2005,21:52,1174.25,1174.25,1174.25,1174.25,0,18,18.00
03/28/2005,21:53,1174.50,1174.50,1174.50,1174.50,1,0,1.00
03/28/2005,21:54,1174.25,1174.25,1174.00,1174.00,0,74,74.00
03/28/2005,21:55,1174.25,1174.25,1174.25,1174.25,4,0,4.00
03/28/2005,21:56,1174.25,1174.25,1174.25,1174.25,2,0,2.00
03/28/2005,21:57,1174.25,1174.25,1174.25,1174.25,1,0,1.00
03/28/2005,21:58,1174.25,1174.25,1173.75,1173.75,5,203,208.00
03/28/2005,21:59,1173.75,1173.75,1173.50,1173.75,16,35,51.00
03/28/2005,22:00,1173.75,1173.75,1173.75,1173.75,3,0,3.00
03/28/2005,22:01,1173.75,1173.75,1173.75,1173.75,8,0,8.00
03/28/2005,22:02,1173.50,1173.50,1173.25,1173.50,13,70,83.00
03/28/2005,22:03,1173.50,1173.50,1173.50,1173.50,5,0,5.00
03/28/2005,22:04,1173.50,1173.50,1173.25,1173.50,14,2,16.00
03/28/2005,22:05,1173.75,1173.75,1173.50,1173.75,9,16,25.00
03/28/2005,22:06,1173.75,1173.75,1173.50,1173.75,6,10,16.00
03/28/2005,22:07,1173.75,1173.75,1173.75,1173.75,10,0,10.00
03/28/2005,22:08,1173.50,1173.75,1173.50,1173.75,2,1,3.00
03/28/2005,22:09,1173.75,1173.75,1173.75,1173.75,10,0,10.00
03/28/2005,22:10,1173.75,1173.75,1173.75,1173.75,29,0,29.00
03/28/2005,22:11,1173.75,1173.75,1173.75,1173.75,3,0,3.00
03/28/2005,22:12,1173.75,1173.75,1173.75,1173.75,8,0,8.00
03/28/2005,22:13,1173.75,1173.75,1173.75,1173.75,12,0,12.00
03/28/2005,22:14,1173.75,1173.75,1173.50,1173.50,1,22,23.00
03/28/2005,22:16,1173.50,1173.50,1173.50,1173.50,0,29,29.00
03/28/2005,22:17,1173.50,1173.50,1173.25,1173.25,0,42,42.00
03/28/2005,22:18,1173.25,1173.25,1173.00,1173.25,10,39,49.00
03/28/2005,22:19,1173.25,1173.50,1173.25,1173.50,10,0,10.00
03/28/2005,22:20,1173.50,1173.50,1173.25,1173.25,2,7,9.00
03/28/2005,22:21,1173.25,1173.25,1173.25,1173.25,0,7,7.00
03/28/2005,22:23,1173.25,1173.25,1173.25,1173.25,0,3,3.00
03/28/2005,22:24,1173.25,1173.25,1173.25,1173.25,0,2,2.00
03/28/2005,22:25,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/28/2005,22:26,1173.25,1173.25,1173.25,1173.25,20,0,20.00
03/28/2005,22:28,1173.00,1173.25,1173.00,1173.25,23,1,24.00
03/28/2005,22:29,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/28/2005,22:30,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/28/2005,22:31,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/28/2005,22:33,1173.25,1173.25,1173.00,1173.00,2,1,3.00
03/28/2005,22:34,1173.25,1173.25,1173.25,1173.25,8,0,8.00
03/28/2005,22:37,1173.25,1173.25,1173.25,1173.25,6,0,6.00
03/28/2005,22:38,1173.00,1173.00,1173.00,1173.00,0,161,161.00
03/28/2005,22:39,1173.25,1173.25,1173.25,1173.25,3,0,3.00
03/28/2005,22:42,1173.25,1173.25,1173.00,1173.00,4,1,5.00
03/28/2005,22:43,1173.00,1173.25,1173.00,1173.25,1,1,2.00
03/28/2005,22:44,1173.25,1173.25,1173.25,1173.25,16,0,16.00
03/28/2005,22:45,1173.25,1173.50,1173.25,1173.25,2,1,3.00
03/28/2005,22:46,1173.00,1173.00,1173.00,1173.00,0,5,5.00
03/28/2005,22:47,1173.25,1173.25,1172.75,1172.75,2,89,91.00
03/28/2005,22:48,1172.75,1173.00,1172.75,1172.75,3,39,42.00
03/28/2005,22:49,1172.75,1172.75,1172.75,1172.75,0,39,39.00
03/28/2005,22:50,1172.75,1172.75,1172.50,1172.50,0,25,25.00
03/28/2005,22:51,1172.50,1172.75,1172.50,1172.75,1,7,8.00
03/28/2005,22:53,1172.50,1172.50,1172.50,1172.50,0,15,15.00
03/28/2005,22:54,1172.50,1172.75,1172.50,1172.75,1,76,77.00
03/28/2005,22:55,1172.50,1172.50,1172.25,1172.50,2,62,64.00
03/28/2005,22:56,1172.50,1172.50,1172.25,1172.25,12,10,22.00
03/28/2005,22:57,1172.50,1172.50,1172.00,1172.25,17,67,84.00
03/28/2005,22:58,1172.25,1172.50,1172.25,1172.25,20,20,40.00
03/28/2005,22:59,1172.00,1172.00,1171.75,1172.00,18,116,134.00
03/28/2005,23:00,1172.00,1172.25,1172.00,1172.00,4,1,5.00
03/28/2005,23:02,1172.00,1172.25,1172.00,1172.25,2,4,6.00
03/28/2005,23:03,1172.00,1172.00,1172.00,1172.00,0,3,3.00
03/28/2005,23:04,1172.00,1172.25,1172.00,1172.25,10,2,12.00
03/28/2005,23:05,1172.25,1172.50,1172.25,1172.50,29,0,29.00
03/28/2005,23:06,1172.50,1172.75,1172.50,1172.50,12,3,15.00
03/28/2005,23:07,1172.50,1172.50,1172.50,1172.50,0,2,2.00
03/28/2005,23:08,1172.50,1172.50,1172.25,1172.25,0,2,2.00
03/28/2005,23:13,1172.75,1172.75,1172.75,1172.75,3,0,3.00
03/28/2005,23:16,1172.50,1172.50,1172.50,1172.50,0,7,7.00
03/28/2005,23:17,1172.50,1172.50,1172.50,1172.50,0,6,6.00
03/28/2005,23:18,1172.75,1172.75,1172.75,1172.75,1,0,1.00
03/28/2005,23:19,1172.75,1172.75,1172.75,1172.75,6,0,6.00
03/28/2005,23:21,1172.50,1172.50,1172.50,1172.50,0,1,1.00
03/28/2005,23:22,1172.75,1172.75,1172.75,1172.75,15,0,15.00
03/28/2005,23:23,1173.00,1173.25,1173.00,1173.25,43,10,53.00
03/28/2005,23:24,1173.25,1173.25,1173.00,1173.00,1,3,4.00
03/28/2005,23:27,1173.25,1173.25,1173.25,1173.25,7,0,7.00
03/28/2005,23:28,1173.00,1173.00,1173.00,1173.00,0,7,7.00
03/28/2005,23:29,1173.25,1173.25,1173.00,1173.00,50,20,70.00
03/28/2005,23:31,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/28/2005,23:32,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/28/2005,23:34,1173.25,1173.25,1173.25,1173.25,5,0,5.00
03/28/2005,23:36,1173.00,1173.00,1173.00,1173.00,0,10,10.00
03/28/2005,23:41,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/28/2005,23:42,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/28/2005,23:46,1173.00,1173.00,1173.00,1173.00,0,13,13.00
03/28/2005,23:47,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/28/2005,23:48,1173.00,1173.00,1173.00,1173.00,0,16,16.00
03/28/2005,23:49,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/28/2005,23:50,1173.00,1173.00,1172.75,1173.00,28,50,78.00
03/28/2005,23:51,1173.25,1173.25,1173.00,1173.25,2,1,3.00
03/28/2005,23:52,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/28/2005,23:53,1173.25,1173.25,1173.00,1173.00,33,47,80.00
03/28/2005,23:55,1173.25,1173.25,1173.25,1173.25,39,0,39.00
03/28/2005,23:56,1173.25,1173.25,1173.25,1173.25,5,0,5.00
03/28/2005,23:57,1173.00,1173.25,1173.00,1173.00,20,57,77.00
03/28/2005,23:58,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/29/2005,00:00,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/29/2005,00:01,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/29/2005,00:02,1173.00,1173.25,1173.00,1173.25,6,1,7.00
03/29/2005,00:03,1173.25,1173.50,1173.25,1173.50,112,5,117.00
03/29/2005,00:04,1173.25,1173.50,1173.00,1173.00,1,7,8.00
03/29/2005,00:07,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/29/2005,00:08,1173.50,1173.50,1173.25,1173.25,1,1,2.00
03/29/2005,00:10,1173.50,1173.50,1173.50,1173.50,13,0,13.00
03/29/2005,00:11,1173.75,1173.75,1173.75,1173.75,25,0,25.00
03/29/2005,00:12,1173.75,1173.75,1173.75,1173.75,17,0,17.00
03/29/2005,00:13,1173.75,1173.75,1173.75,1173.75,32,0,32.00
03/29/2005,00:14,1174.00,1174.00,1174.00,1174.00,3,0,3.00
03/29/2005,00:15,1173.75,1174.00,1173.75,1174.00,153,86,239.00
03/29/2005,00:16,1174.00,1174.00,1173.75,1173.75,64,42,106.00
03/29/2005,00:17,1173.75,1173.75,1173.75,1173.75,0,55,55.00
03/29/2005,00:19,1174.00,1174.00,1174.00,1174.00,1,0,1.00
03/29/2005,00:20,1174.00,1174.25,1174.00,1174.25,56,0,56.00
03/29/2005,00:21,1173.75,1174.00,1173.75,1174.00,4,10,14.00
03/29/2005,00:22,1174.00,1174.00,1174.00,1174.00,12,0,12.00
03/29/2005,00:23,1174.00,1174.00,1174.00,1174.00,2,0,2.00
03/29/2005,00:25,1174.00,1174.00,1174.00,1174.00,19,0,19.00
03/29/2005,00:27,1174.00,1174.00,1174.00,1174.00,2,0,2.00
03/29/2005,00:28,1174.00,1174.00,1173.75,1173.75,5,17,22.00
03/29/2005,00:29,1173.75,1173.75,1173.75,1173.75,0,10,10.00
03/29/2005,00:30,1173.75,1173.75,1173.75,1173.75,0,15,15.00
03/29/2005,00:31,1173.75,1173.75,1173.50,1173.75,1,30,31.00
03/29/2005,00:32,1173.75,1173.75,1173.75,1173.75,3,0,3.00
03/29/2005,00:33,1174.00,1174.00,1174.00,1174.00,1,0,1.00
03/29/2005,00:36,1174.00,1174.00,1174.00,1174.00,7,0,7.00
03/29/2005,00:37,1174.00,1174.00,1173.75,1173.75,5,4,9.00
03/29/2005,00:38,1173.75,1174.00,1173.75,1174.00,3,1,4.00
03/29/2005,00:39,1173.75,1173.75,1173.75,1173.75,0,10,10.00
03/29/2005,00:40,1173.75,1173.75,1173.75,1173.75,0,1,1.00
03/29/2005,00:42,1173.75,1174.00,1173.75,1174.00,1,3,4.00
03/29/2005,00:43,1173.75,1173.75,1173.75,1173.75,0,15,15.00
03/29/2005,00:44,1173.75,1173.75,1173.75,1173.75,0,2,2.00
03/29/2005,00:45,1174.00,1174.00,1173.75,1173.75,1,18,19.00
03/29/2005,00:46,1173.75,1173.75,1173.75,1173.75,0,29,29.00
03/29/2005,00:47,1173.75,1173.75,1173.75,1173.75,0,27,27.00
03/29/2005,00:49,1173.75,1173.75,1173.75,1173.75,0,25,25.00
03/29/2005,00:53,1173.50,1173.50,1173.25,1173.25,0,63,63.00
03/29/2005,00:54,1173.50,1173.50,1173.25,1173.25,1,12,13.00
03/29/2005,00:55,1173.50,1173.50,1173.25,1173.25,1,2,3.00
03/29/2005,00:57,1173.25,1173.25,1173.25,1173.25,0,26,26.00
03/29/2005,00:58,1173.25,1173.25,1173.25,1173.25,0,34,34.00
03/29/2005,00:59,1173.25,1173.25,1173.25,1173.25,0,155,155.00
03/29/2005,01:00,1173.25,1173.25,1173.25,1173.25,0,153,153.00
03/29/2005,01:01,1173.25,1173.25,1173.00,1173.00,0,42,42.00
03/29/2005,01:02,1173.00,1173.25,1173.00,1173.25,71,4,75.00
03/29/2005,01:03,1173.25,1173.25,1173.25,1173.25,3,0,3.00
03/29/2005,01:04,1173.25,1173.25,1173.25,1173.25,50,0,50.00
03/29/2005,01:05,1173.25,1173.25,1173.25,1173.25,41,0,41.00
03/29/2005,01:06,1173.50,1173.75,1173.25,1173.75,205,1,206.00
03/29/2005,01:07,1173.75,1174.00,1173.75,1174.00,102,0,102.00
03/29/2005,01:08,1174.00,1174.00,1174.00,1174.00,133,0,133.00
03/29/2005,01:09,1174.00,1174.50,1174.00,1174.50,209,0,209.00
03/29/2005,01:10,1174.50,1174.50,1174.25,1174.25,187,6,193.00
03/29/2005,01:11,1174.25,1174.25,1174.00,1174.00,15,56,71.00
03/29/2005,01:12,1174.00,1174.00,1173.75,1173.75,0,41,41.00
03/29/2005,01:13,1174.00,1174.00,1173.75,1173.75,2,38,40.00
03/29/2005,01:14,1173.50,1173.50,1173.50,1173.50,0,27,27.00
03/29/2005,01:15,1173.75,1173.75,1173.75,1173.75,42,0,42.00
03/29/2005,01:16,1173.50,1173.50,1173.50,1173.50,0,108,108.00
03/29/2005,01:17,1173.25,1173.50,1173.25,1173.50,18,2,20.00
03/29/2005,01:18,1173.75,1173.75,1173.50,1173.50,2,22,24.00
03/29/2005,01:19,1173.50,1173.75,1173.50,1173.50,14,52,66.00
03/29/2005,01:20,1173.25,1173.50,1173.25,1173.25,73,53,126.00
03/29/2005,01:21,1173.25,1173.50,1173.00,1173.25,9,121,130.00
03/29/2005,01:22,1173.25,1173.25,1173.00,1173.00,0,68,68.00
03/29/2005,01:23,1173.25,1173.25,1173.25,1173.25,61,0,61.00
03/29/2005,01:24,1173.25,1173.25,1173.25,1173.25,17,0,17.00
03/29/2005,01:25,1173.25,1173.25,1173.25,1173.25,6,0,6.00
03/29/2005,01:26,1173.25,1173.50,1173.25,1173.50,163,15,178.00
03/29/2005,01:27,1173.25,1173.50,1173.00,1173.50,7,110,117.00
03/29/2005,01:28,1173.50,1173.50,1173.50,1173.50,63,0,63.00
03/29/2005,01:29,1173.50,1173.75,1173.50,1173.75,14,0,14.00
03/29/2005,01:30,1173.75,1173.75,1173.75,1173.75,50,0,50.00
03/29/2005,01:31,1173.50,1173.75,1173.50,1173.75,64,24,88.00
03/29/2005,01:32,1173.75,1174.00,1173.75,1174.00,13,0,13.00
03/29/2005,01:33,1173.75,1173.75,1173.75,1173.75,0,10,10.00
03/29/2005,01:34,1174.00,1174.00,1174.00,1174.00,10,0,10.00
03/29/2005,01:36,1173.75,1174.00,1173.75,1173.75,5,32,37.00
03/29/2005,01:37,1173.75,1174.00,1173.75,1174.00,3,3,6.00
03/29/2005,01:38,1173.75,1173.75,1173.75,1173.75,0,66,66.00
03/29/2005,01:39,1173.75,1173.75,1173.75,1173.75,0,1,1.00
03/29/2005,01:40,1173.75,1173.75,1173.75,1173.75,0,2,2.00
03/29/2005,01:41,1173.75,1173.75,1173.75,1173.75,0,42,42.00
03/29/2005,01:42,1173.75,1173.75,1173.50,1173.50,0,15,15.00
03/29/2005,01:43,1173.50,1173.50,1173.50,1173.50,0,9,9.00
03/29/2005,01:44,1173.75,1173.75,1173.50,1173.50,2,4,6.00
03/29/2005,01:45,1173.50,1173.50,1173.50,1173.50,0,22,22.00
03/29/2005,01:46,1173.50,1173.50,1173.25,1173.50,65,12,77.00
03/29/2005,01:47,1173.50,1173.50,1173.50,1173.50,11,0,11.00
03/29/2005,01:48,1173.50,1173.50,1173.25,1173.50,39,1,40.00
03/29/2005,01:49,1173.75,1173.75,1173.50,1173.50,4,40,44.00
03/29/2005,01:50,1173.25,1173.25,1173.25,1173.25,0,46,46.00
03/29/2005,01:51,1173.25,1173.50,1173.25,1173.25,4,52,56.00
03/29/2005,01:52,1173.00,1173.00,1173.00,1173.00,0,70,70.00
03/29/2005,01:53,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/29/2005,01:54,1173.25,1173.25,1173.25,1173.25,16,0,16.00
03/29/2005,01:55,1173.25,1173.25,1173.25,1173.25,17,0,17.00
03/29/2005,01:56,1173.25,1173.50,1173.00,1173.00,12,4,16.00
03/29/2005,01:57,1173.00,1173.25,1172.75,1172.75,77,133,210.00
03/29/2005,01:58,1172.75,1173.00,1172.75,1173.00,86,18,104.00
03/29/2005,01:59,1173.00,1173.00,1172.75,1173.00,2,11,13.00
03/29/2005,02:00,1173.00,1173.00,1172.75,1173.00,13,9,22.00
03/29/2005,02:01,1172.75,1172.75,1172.75,1172.75,0,2,2.00
03/29/2005,02:02,1172.75,1172.75,1172.75,1172.75,0,18,18.00
03/29/2005,02:03,1172.75,1173.00,1172.75,1173.00,53,16,69.00
03/29/2005,02:04,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/29/2005,02:06,1172.75,1172.75,1172.75,1172.75,0,73,73.00
03/29/2005,02:07,1172.75,1172.75,1172.50,1172.50,6,69,75.00
03/29/2005,02:08,1172.50,1172.75,1172.50,1172.75,36,1,37.00
03/29/2005,02:09,1172.75,1172.75,1172.75,1172.75,101,0,101.00
03/29/2005,02:10,1172.75,1172.75,1172.75,1172.75,5,0,5.00
03/29/2005,02:11,1173.00,1173.25,1173.00,1173.25,154,0,154.00
03/29/2005,02:12,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/29/2005,02:13,1173.00,1173.00,1173.00,1173.00,0,46,46.00
03/29/2005,02:14,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/29/2005,02:15,1173.00,1173.00,1173.00,1173.00,0,30,30.00
03/29/2005,02:16,1173.00,1173.00,1173.00,1173.00,0,125,125.00
03/29/2005,02:17,1173.00,1173.00,1173.00,1173.00,0,8,8.00
03/29/2005,02:18,1173.25,1173.25,1173.00,1173.00,4,2,6.00
03/29/2005,02:19,1173.25,1173.25,1173.25,1173.25,27,0,27.00
03/29/2005,02:20,1173.25,1173.25,1173.00,1173.25,74,51,125.00
03/29/2005,02:21,1173.25,1173.25,1173.00,1173.00,25,50,75.00
03/29/2005,02:22,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/29/2005,02:25,1173.25,1173.50,1173.25,1173.50,29,0,29.00
03/29/2005,02:26,1173.25,1174.00,1173.25,1173.75,208,35,243.00
03/29/2005,02:27,1173.50,1173.50,1173.50,1173.50,0,25,25.00
03/29/2005,02:28,1173.50,1173.50,1173.50,1173.50,0,10,10.00
03/29/2005,02:29,1173.75,1173.75,1173.75,1173.75,3,0,3.00
03/29/2005,02:30,1173.50,1173.75,1173.50,1173.75,1,1,2.00
03/29/2005,02:32,1173.75,1173.75,1173.75,1173.75,16,0,16.00
03/29/2005,02:33,1173.50,1173.75,1173.50,1173.75,3,8,11.00
03/29/2005,02:35,1173.50,1173.50,1173.50,1173.50,0,8,8.00
03/29/2005,02:36,1173.50,1173.50,1173.50,1173.50,0,97,97.00
03/29/2005,02:37,1173.25,1173.25,1173.25,1173.25,0,13,13.00
03/29/2005,02:38,1173.50,1173.50,1173.50,1173.50,10,0,10.00
03/29/2005,02:40,1173.50,1173.50,1173.25,1173.25,52,16,68.00
03/29/2005,02:41,1173.25,1173.25,1173.25,1173.25,0,2,2.00
03/29/2005,02:42,1173.25,1173.25,1173.25,1173.25,0,25,25.00
03/29/2005,02:43,1173.25,1173.50,1173.25,1173.50,1,5,6.00
03/29/2005,02:44,1173.25,1173.25,1173.25,1173.25,0,80,80.00
03/29/2005,02:45,1173.00,1173.25,1173.00,1173.25,6,10,16.00
03/29/2005,02:46,1173.25,1173.50,1173.25,1173.25,100,25,125.00
03/29/2005,02:47,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/29/2005,02:48,1173.25,1173.25,1173.00,1173.25,3,35,38.00
03/29/2005,02:49,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/29/2005,02:50,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/29/2005,02:52,1173.00,1173.00,1172.75,1173.00,1,107,108.00
03/29/2005,02:53,1173.00,1173.00,1172.75,1172.75,4,2,6.00
03/29/2005,02:54,1173.00,1173.00,1172.75,1172.75,107,65,172.00
03/29/2005,02:55,1172.75,1172.75,1172.75,1172.75,0,13,13.00
03/29/2005,02:56,1172.50,1172.50,1172.50,1172.50,0,1,1.00
03/29/2005,02:57,1172.75,1172.75,1172.75,1172.75,64,0,64.00
03/29/2005,02:58,1172.75,1172.75,1172.75,1172.75,123,0,123.00
03/29/2005,03:00,1172.75,1172.75,1172.75,1172.75,37,0,37.00
03/29/2005,03:01,1172.75,1173.00,1172.75,1173.00,115,5,120.00
03/29/2005,03:03,1173.00,1173.00,1173.00,1173.00,14,0,14.00
03/29/2005,03:04,1173.00,1173.00,1172.75,1172.75,25,2,27.00
03/29/2005,03:06,1172.75,1172.75,1172.75,1172.75,0,4,4.00
03/29/2005,03:07,1172.75,1172.75,1172.75,1172.75,0,17,17.00
03/29/2005,03:09,1172.75,1173.00,1172.75,1173.00,1,1,2.00
03/29/2005,03:10,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/29/2005,03:11,1173.00,1173.00,1173.00,1173.00,112,0,112.00
03/29/2005,03:12,1173.00,1173.00,1173.00,1173.00,7,0,7.00
03/29/2005,03:13,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/29/2005,03:18,1172.75,1172.75,1172.75,1172.75,0,17,17.00
03/29/2005,03:19,1172.75,1172.75,1172.75,1172.75,0,3,3.00
03/29/2005,03:20,1172.75,1172.75,1172.75,1172.75,0,28,28.00
03/29/2005,03:21,1172.50,1172.50,1172.50,1172.50,0,100,100.00
03/29/2005,03:23,1172.75,1172.75,1172.75,1172.75,18,0,18.00
03/29/2005,03:24,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/29/2005,03:25,1173.00,1173.00,1172.75,1173.00,16,15,31.00
03/29/2005,03:28,1172.75,1172.75,1172.75,1172.75,0,22,22.00
03/29/2005,03:29,1172.75,1172.75,1172.75,1172.75,0,6,6.00
03/29/2005,03:31,1172.75,1173.00,1172.75,1172.75,1,35,36.00
03/29/2005,03:32,1172.50,1172.75,1172.50,1172.50,2,58,60.00
03/29/2005,03:33,1172.50,1172.50,1172.50,1172.50,0,17,17.00
03/29/2005,03:34,1172.50,1172.50,1172.50,1172.50,0,21,21.00
03/29/2005,03:35,1172.50,1172.50,1172.50,1172.50,0,2,2.00
03/29/2005,03:36,1172.75,1172.75,1172.75,1172.75,4,0,4.00
03/29/2005,03:37,1172.50,1172.50,1172.50,1172.50,0,2,2.00
03/29/2005,03:38,1172.50,1172.75,1172.50,1172.50,1,3,4.00
03/29/2005,03:39,1172.50,1172.75,1172.50,1172.75,1,3,4.00
03/29/2005,03:40,1172.50,1172.50,1172.50,1172.50,0,61,61.00
03/29/2005,03:41,1172.50,1172.50,1172.25,1172.50,16,26,42.00
03/29/2005,03:42,1172.50,1172.50,1172.50,1172.50,10,0,10.00
03/29/2005,03:43,1172.50,1172.50,1172.50,1172.50,3,0,3.00
03/29/2005,03:44,1172.50,1172.50,1172.50,1172.50,10,0,10.00
03/29/2005,03:45,1172.50,1172.50,1172.50,1172.50,14,0,14.00
03/29/2005,03:47,1172.75,1172.75,1172.75,1172.75,4,0,4.00
03/29/2005,03:48,1172.75,1172.75,1172.75,1172.75,1,0,1.00
03/29/2005,03:49,1172.50,1172.50,1172.50,1172.50,0,29,29.00
03/29/2005,03:50,1172.50,1172.50,1172.50,1172.50,0,20,20.00
03/29/2005,03:51,1172.75,1172.75,1172.50,1172.50,1,1,2.00
03/29/2005,03:52,1172.50,1172.50,1172.50,1172.50,0,78,78.00
03/29/2005,03:53,1172.50,1172.50,1172.50,1172.50,0,2,2.00
03/29/2005,03:54,1172.50,1172.50,1172.50,1172.50,0,10,10.00
03/29/2005,03:55,1172.25,1172.50,1172.25,1172.50,9,2,11.00
03/29/2005,03:58,1172.50,1172.50,1172.50,1172.50,5,0,5.00
03/29/2005,03:59,1172.50,1172.50,1172.50,1172.50,3,0,3.00
03/29/2005,04:01,1172.75,1172.75,1172.75,1172.75,3,0,3.00
03/29/2005,04:02,1172.50,1172.75,1172.50,1172.75,4,1,5.00
03/29/2005,04:03,1172.75,1172.75,1172.75,1172.75,3,0,3.00
03/29/2005,04:05,1172.75,1172.75,1172.75,1172.75,1,0,1.00
03/29/2005,04:06,1172.75,1172.75,1172.75,1172.75,125,0,125.00
03/29/2005,04:08,1172.75,1172.75,1172.75,1172.75,6,0,6.00
03/29/2005,04:09,1172.75,1172.75,1172.75,1172.75,6,0,6.00
03/29/2005,04:12,1172.50,1172.75,1172.50,1172.75,255,4,259.00
03/29/2005,04:13,1172.75,1173.00,1172.75,1172.75,3,119,122.00
03/29/2005,04:17,1172.75,1172.75,1172.75,1172.75,0,3,3.00
03/29/2005,04:18,1172.75,1172.75,1172.75,1172.75,0,85,85.00
03/29/2005,04:19,1172.75,1172.75,1172.75,1172.75,0,21,21.00
03/29/2005,04:20,1173.00,1173.00,1173.00,1173.00,15,0,15.00
03/29/2005,04:25,1172.75,1172.75,1172.75,1172.75,0,32,32.00
03/29/2005,04:26,1172.75,1172.75,1172.75,1172.75,0,43,43.00
03/29/2005,04:27,1173.00,1173.00,1173.00,1173.00,3,0,3.00
03/29/2005,04:28,1172.75,1172.75,1172.75,1172.75,0,2,2.00
03/29/2005,04:30,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/29/2005,04:31,1172.75,1173.00,1172.75,1172.75,1,41,42.00
03/29/2005,04:32,1172.75,1172.75,1172.75,1172.75,0,12,12.00
03/29/2005,04:33,1172.75,1172.75,1172.75,1172.75,0,3,3.00
03/29/2005,04:34,1173.00,1173.00,1172.75,1173.00,98,1,99.00
03/29/2005,04:35,1173.00,1173.00,1173.00,1173.00,3,0,3.00
03/29/2005,04:36,1172.75,1173.00,1172.75,1173.00,152,1,153.00
03/29/2005,04:37,1173.25,1173.25,1172.75,1173.00,66,1,67.00
03/29/2005,04:38,1173.25,1173.25,1173.25,1173.25,11,0,11.00
03/29/2005,04:39,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/29/2005,04:40,1173.25,1173.25,1173.25,1173.25,3,0,3.00
03/29/2005,04:41,1173.25,1173.50,1173.25,1173.50,85,0,85.00
03/29/2005,04:44,1173.25,1173.25,1173.25,1173.25,0,4,4.00
03/29/2005,04:46,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/29/2005,04:47,1173.25,1173.25,1173.25,1173.25,0,5,5.00
03/29/2005,04:49,1173.50,1173.50,1173.25,1173.25,3,1,4.00
03/29/2005,04:50,1173.25,1173.25,1173.25,1173.25,0,36,36.00
03/29/2005,04:51,1173.25,1173.25,1173.25,1173.25,0,43,43.00
03/29/2005,04:52,1173.25,1173.25,1173.00,1173.00,0,8,8.00
03/29/2005,04:53,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/29/2005,04:54,1173.00,1173.00,1173.00,1173.00,0,45,45.00
03/29/2005,04:55,1173.00,1173.00,1173.00,1173.00,0,19,19.00
03/29/2005,04:56,1172.75,1172.75,1172.75,1172.75,0,61,61.00
03/29/2005,04:57,1172.75,1172.75,1172.75,1172.75,0,4,4.00
03/29/2005,04:58,1172.75,1172.75,1172.75,1172.75,0,35,35.00
03/29/2005,04:59,1173.00,1173.00,1172.75,1172.75,5,8,13.00
03/29/2005,05:00,1173.00,1173.00,1173.00,1173.00,10,0,10.00
03/29/2005,05:01,1173.00,1173.25,1173.00,1173.25,7,0,7.00
03/29/2005,05:02,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/29/2005,05:03,1173.25,1173.25,1173.00,1173.25,32,2,34.00
03/29/2005,05:04,1173.25,1173.25,1173.00,1173.00,59,301,360.00
03/29/2005,05:05,1173.00,1173.00,1173.00,1173.00,0,4,4.00
03/29/2005,05:07,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/29/2005,05:08,1173.00,1173.00,1173.00,1173.00,0,4,4.00
03/29/2005,05:09,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/29/2005,05:10,1173.00,1173.00,1173.00,1173.00,0,9,9.00
03/29/2005,05:11,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/29/2005,05:14,1173.00,1173.00,1173.00,1173.00,0,7,7.00
03/29/2005,05:15,1173.00,1173.00,1173.00,1173.00,0,5,5.00
03/29/2005,05:16,1173.00,1173.00,1173.00,1173.00,0,6,6.00
03/29/2005,05:17,1173.00,1173.00,1173.00,1173.00,0,18,18.00
03/29/2005,05:18,1172.75,1172.75,1172.75,1172.75,0,54,54.00
03/29/2005,05:19,1172.75,1172.75,1172.75,1172.75,0,2,2.00
03/29/2005,05:20,1172.75,1172.75,1172.75,1172.75,0,33,33.00
03/29/2005,05:22,1173.00,1173.00,1172.75,1172.75,1,1,2.00
03/29/2005,05:23,1172.75,1172.75,1172.75,1172.75,0,54,54.00
03/29/2005,05:24,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/29/2005,05:25,1172.75,1172.75,1172.75,1172.75,0,28,28.00
03/29/2005,05:27,1172.75,1172.75,1172.75,1172.75,0,5,5.00
03/29/2005,05:28,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/29/2005,05:29,1172.75,1172.75,1172.75,1172.75,0,5,5.00
03/29/2005,05:30,1172.75,1172.75,1172.75,1172.75,0,25,25.00
03/29/2005,05:31,1172.75,1172.75,1172.75,1172.75,0,6,6.00
03/29/2005,05:33,1173.00,1173.00,1173.00,1173.00,10,0,10.00
03/29/2005,05:34,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/29/2005,05:35,1173.00,1173.00,1173.00,1173.00,92,0,92.00
03/29/2005,05:36,1173.00,1173.00,1173.00,1173.00,28,0,28.00
03/29/2005,05:37,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/29/2005,05:38,1173.00,1173.00,1172.75,1172.75,12,13,25.00
03/29/2005,05:39,1173.00,1173.00,1172.75,1172.75,9,56,65.00
03/29/2005,05:40,1173.00,1173.00,1173.00,1173.00,5,0,5.00
03/29/2005,05:41,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/29/2005,05:42,1173.00,1173.00,1173.00,1173.00,2,0,2.00
03/29/2005,05:43,1173.00,1173.00,1173.00,1173.00,35,0,35.00
03/29/2005,05:44,1173.00,1173.00,1173.00,1173.00,15,0,15.00
03/29/2005,05:45,1173.25,1173.25,1173.00,1173.00,91,48,139.00
03/29/2005,05:46,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/29/2005,05:48,1173.25,1173.25,1173.00,1173.00,1,3,4.00
03/29/2005,05:50,1173.00,1173.00,1173.00,1173.00,0,12,12.00
03/29/2005,05:51,1173.00,1173.00,1173.00,1173.00,0,35,35.00
03/29/2005,05:53,1173.00,1173.00,1173.00,1173.00,0,50,50.00
03/29/2005,05:54,1173.00,1173.00,1173.00,1173.00,0,4,4.00
03/29/2005,05:56,1173.25,1173.25,1173.00,1173.00,1,11,12.00
03/29/2005,05:59,1173.00,1173.25,1173.00,1173.00,1,146,147.00
03/29/2005,06:00,1173.00,1173.00,1173.00,1173.00,0,91,91.00
03/29/2005,06:01,1173.00,1173.25,1173.00,1173.00,1,44,45.00
03/29/2005,06:02,1173.25,1173.25,1173.00,1173.00,5,1,6.00
03/29/2005,06:03,1173.25,1173.25,1173.00,1173.00,1,1,2.00
03/29/2005,06:05,1173.25,1173.25,1173.25,1173.25,6,0,6.00
03/29/2005,06:06,1173.00,1173.00,1173.00,1173.00,0,77,77.00
03/29/2005,06:07,1172.75,1172.75,1172.75,1172.75,0,101,101.00
03/29/2005,06:08,1172.75,1172.75,1172.75,1172.75,0,11,11.00
03/29/2005,06:09,1172.75,1172.75,1172.75,1172.75,0,23,23.00
03/29/2005,06:10,1172.75,1172.75,1172.75,1172.75,0,43,43.00
03/29/2005,06:11,1172.75,1172.75,1172.50,1172.75,5,181,186.00
03/29/2005,06:12,1172.75,1173.00,1172.50,1173.00,98,50,148.00
03/29/2005,06:13,1172.75,1172.75,1172.50,1172.50,0,33,33.00
03/29/2005,06:14,1172.75,1172.75,1172.75,1172.75,39,0,39.00
03/29/2005,06:15,1173.00,1173.00,1172.75,1173.00,2,16,18.00
03/29/2005,06:17,1173.00,1173.00,1173.00,1173.00,73,0,73.00
03/29/2005,06:18,1173.00,1173.00,1173.00,1173.00,5,0,5.00
03/29/2005,06:19,1173.00,1173.50,1173.00,1173.50,230,0,230.00
03/29/2005,06:21,1173.25,1173.75,1173.25,1173.75,252,3,255.00
03/29/2005,06:22,1173.75,1173.75,1173.50,1173.75,11,3,14.00
03/29/2005,06:23,1173.50,1173.50,1173.25,1173.50,90,251,341.00
03/29/2005,06:24,1173.50,1173.75,1173.50,1173.50,127,39,166.00
03/29/2005,06:25,1173.50,1173.50,1173.25,1173.25,0,2,2.00
03/29/2005,06:26,1173.50,1173.50,1173.50,1173.50,50,0,50.00
03/29/2005,06:27,1173.50,1173.50,1173.50,1173.50,5,0,5.00
03/29/2005,06:28,1173.50,1173.50,1173.50,1173.50,31,0,31.00
03/29/2005,06:29,1173.50,1173.50,1173.50,1173.50,16,0,16.00
03/29/2005,06:30,1173.50,1173.50,1173.50,1173.50,42,0,42.00
03/29/2005,06:31,1173.50,1173.75,1173.50,1173.50,16,4,20.00
03/29/2005,06:32,1173.75,1173.75,1173.75,1173.75,101,0,101.00
03/29/2005,06:33,1173.75,1173.75,1173.75,1173.75,100,0,100.00
03/29/2005,06:34,1174.00,1174.00,1173.75,1174.00,109,6,115.00
03/29/2005,06:35,1173.75,1173.75,1173.75,1173.75,0,4,4.00
03/29/2005,06:36,1173.75,1174.00,1173.75,1173.75,1,157,158.00
03/29/2005,06:37,1174.00,1174.00,1174.00,1174.00,21,0,21.00
03/29/2005,06:38,1174.00,1174.25,1174.00,1174.00,129,64,193.00
03/29/2005,06:39,1174.00,1174.00,1174.00,1174.00,0,6,6.00
03/29/2005,06:40,1174.00,1174.00,1174.00,1174.00,0,6,6.00
03/29/2005,06:41,1174.00,1174.00,1174.00,1174.00,0,5,5.00
03/29/2005,06:42,1173.75,1173.75,1173.75,1173.75,0,13,13.00
03/29/2005,06:44,1174.00,1174.00,1173.75,1173.75,11,1,12.00
03/29/2005,06:45,1174.00,1174.00,1173.75,1174.00,61,165,226.00
03/29/2005,06:46,1173.75,1174.00,1173.75,1174.00,18,107,125.00
03/29/2005,06:47,1174.00,1174.00,1173.75,1173.75,2,14,16.00
03/29/2005,06:48,1173.75,1174.25,1173.75,1174.00,126,27,153.00
03/29/2005,06:49,1174.25,1174.25,1174.25,1174.25,127,0,127.00
03/29/2005,06:50,1174.25,1174.75,1174.25,1174.50,331,6,337.00
03/29/2005,06:51,1174.50,1174.75,1174.50,1174.50,1,33,34.00
03/29/2005,06:52,1174.75,1174.75,1174.50,1174.75,187,5,192.00
03/29/2005,06:53,1174.75,1174.75,1174.50,1174.75,35,12,47.00
03/29/2005,06:54,1174.50,1174.75,1174.50,1174.75,29,1,30.00
03/29/2005,06:55,1174.75,1174.75,1174.50,1174.75,7,4,11.00
03/29/2005,06:56,1174.75,1174.75,1174.75,1174.75,203,0,203.00
03/29/2005,06:57,1174.75,1175.00,1174.75,1174.75,143,32,175.00
03/29/2005,06:58,1174.75,1174.75,1174.50,1174.50,2,201,203.00
03/29/2005,06:59,1174.25,1174.25,1174.25,1174.25,0,19,19.00
03/29/2005,07:00,1174.25,1174.50,1174.25,1174.50,11,15,26.00
03/29/2005,07:01,1174.50,1174.50,1174.25,1174.25,6,4,10.00
03/29/2005,07:02,1174.50,1174.75,1174.50,1174.50,307,55,362.00
03/29/2005,07:03,1174.50,1174.75,1174.50,1174.50,253,53,306.00
03/29/2005,07:04,1174.50,1174.50,1174.50,1174.50,0,21,21.00
03/29/2005,07:05,1174.50,1174.75,1174.50,1174.75,383,1,384.00
03/29/2005,07:06,1174.75,1174.75,1174.50,1174.50,1,106,107.00
03/29/2005,07:07,1174.25,1174.25,1174.25,1174.25,0,226,226.00
03/29/2005,07:08,1174.00,1174.25,1174.00,1174.25,28,260,288.00
03/29/2005,07:09,1174.25,1174.50,1174.25,1174.50,32,27,59.00
03/29/2005,07:10,1174.50,1174.75,1174.50,1174.50,41,58,99.00
03/29/2005,07:11,1174.25,1174.25,1174.25,1174.25,0,25,25.00
03/29/2005,07:12,1174.50,1174.50,1174.00,1174.00,10,85,95.00
03/29/2005,07:13,1174.25,1174.25,1174.00,1174.25,99,5,104.00
03/29/2005,07:14,1174.25,1174.25,1174.00,1174.25,13,18,31.00
03/29/2005,07:15,1174.25,1174.25,1173.75,1174.00,60,57,117.00
03/29/2005,07:16,1174.00,1174.00,1174.00,1174.00,17,0,17.00
03/29/2005,07:17,1174.00,1174.25,1174.00,1174.25,54,3,57.00
03/29/2005,07:18,1174.25,1174.25,1174.00,1174.00,15,2,17.00
03/29/2005,07:19,1174.00,1174.25,1174.00,1174.00,31,95,126.00
03/29/2005,07:20,1174.00,1174.25,1173.75,1174.25,317,41,358.00
03/29/2005,07:21,1174.25,1174.25,1174.00,1174.25,63,150,213.00
03/29/2005,07:22,1174.25,1174.50,1174.25,1174.25,69,54,123.00
03/29/2005,07:23,1174.25,1174.25,1174.00,1174.00,55,106,161.00
03/29/2005,07:24,1174.25,1174.25,1174.00,1174.00,146,46,192.00
03/29/2005,07:25,1174.25,1174.25,1174.00,1174.00,3,1,4.00
03/29/2005,07:26,1174.25,1174.50,1174.25,1174.25,107,34,141.00
03/29/2005,07:27,1174.25,1174.25,1174.00,1174.25,35,51,86.00
03/29/2005,07:28,1174.25,1174.25,1174.00,1174.25,108,9,117.00
03/29/2005,07:29,1174.25,1174.50,1174.25,1174.50,34,7,41.00
03/29/2005,07:30,1174.50,1174.50,1174.25,1174.25,11,1,12.00
03/29/2005,07:31,1174.25,1174.50,1174.25,1174.50,25,25,50.00
03/29/2005,07:32,1174.50,1174.50,1174.25,1174.50,8,15,23.00
03/29/2005,07:33,1174.25,1174.50,1174.25,1174.50,22,8,30.00
03/29/2005,07:34,1174.25,1174.50,1174.25,1174.50,28,2,30.00
03/29/2005,07:35,1174.50,1174.75,1174.50,1174.75,185,0,185.00
03/29/2005,07:36,1174.75,1174.75,1174.50,1174.75,14,28,42.00
03/29/2005,07:37,1174.75,1174.75,1174.75,1174.75,7,0,7.00
03/29/2005,07:38,1174.75,1174.75,1174.50,1174.75,11,136,147.00
03/29/2005,07:39,1174.50,1174.50,1174.50,1174.50,0,7,7.00
03/29/2005,07:40,1174.50,1174.75,1174.50,1174.50,3,8,11.00
03/29/2005,07:41,1174.50,1174.75,1174.50,1174.50,2,8,10.00
03/29/2005,07:42,1174.50,1174.75,1174.50,1174.75,83,1,84.00
03/29/2005,07:43,1174.75,1174.75,1174.75,1174.75,53,0,53.00
03/29/2005,07:44,1174.50,1175.00,1174.50,1174.75,305,6,311.00
03/29/2005,07:45,1175.00,1175.00,1174.75,1175.00,128,7,135.00
03/29/2005,07:46,1174.75,1175.00,1174.75,1175.00,24,1,25.00
03/29/2005,07:47,1175.00,1175.25,1175.00,1175.25,499,0,499.00
03/29/2005,07:48,1175.00,1175.25,1175.00,1175.25,224,21,245.00
03/29/2005,07:49,1175.25,1175.25,1175.00,1175.00,141,14,155.00
03/29/2005,07:50,1175.00,1175.00,1175.00,1175.00,0,133,133.00
03/29/2005,07:51,1175.00,1175.50,1175.00,1175.25,399,285,684.00
03/29/2005,07:52,1175.25,1175.25,1175.00,1175.00,33,30,63.00
03/29/2005,07:53,1175.00,1175.00,1175.00,1175.00,0,3,3.00
03/29/2005,07:54,1175.00,1175.00,1175.00,1175.00,0,27,27.00
03/29/2005,07:55,1175.25,1175.25,1175.00,1175.00,1,47,48.00
03/29/2005,07:56,1175.00,1175.25,1175.00,1175.00,10,26,36.00
03/29/2005,07:57,1175.00,1175.00,1175.00,1175.00,0,2,2.00
03/29/2005,07:58,1175.25,1175.25,1175.00,1175.25,43,10,53.00
03/29/2005,07:59,1175.00,1175.25,1175.00,1175.00,7,107,114.00
03/29/2005,08:00,1175.00,1175.25,1175.00,1175.00,6,163,169.00
03/29/2005,08:01,1175.00,1175.25,1175.00,1175.00,1,47,48.00
03/29/2005,08:02,1175.25,1175.25,1175.00,1175.00,2,136,138.00
03/29/2005,08:03,1175.25,1175.25,1175.00,1175.25,121,5,126.00
03/29/2005,08:04,1175.25,1175.50,1175.25,1175.50,272,0,272.00
03/29/2005,08:05,1175.50,1175.50,1175.50,1175.50,7,0,7.00
03/29/2005,08:06,1175.50,1175.50,1175.25,1175.50,146,8,154.00
03/29/2005,08:07,1175.25,1175.50,1175.25,1175.25,3,14,17.00
03/29/2005,08:08,1175.50,1175.50,1175.25,1175.50,191,17,208.00
03/29/2005,08:09,1175.50,1175.75,1175.50,1175.50,116,141,257.00
03/29/2005,08:10,1175.50,1175.75,1175.50,1175.75,331,29,360.00
03/29/2005,08:11,1175.75,1175.75,1175.50,1175.75,35,12,47.00
03/29/2005,08:12,1175.75,1175.75,1175.50,1175.50,47,7,54.00
03/29/2005,08:13,1175.75,1175.75,1175.50,1175.50,214,462,676.00
03/29/2005,08:14,1175.50,1175.75,1175.50,1175.75,3,90,93.00
03/29/2005,08:15,1175.75,1175.75,1175.50,1175.50,5,52,57.00
03/29/2005,08:16,1175.75,1175.75,1175.50,1175.50,477,15,492.00
03/29/2005,08:17,1175.50,1175.50,1175.50,1175.50,0,206,206.00
03/29/2005,08:18,1175.50,1175.50,1175.25,1175.25,0,265,265.00
03/29/2005,08:19,1175.25,1175.50,1175.25,1175.25,5,86,91.00
03/29/2005,08:20,1175.25,1175.50,1175.25,1175.25,3,22,25.00
03/29/2005,08:21,1175.50,1175.75,1175.50,1175.50,187,26,213.00
03/29/2005,08:22,1175.50,1175.75,1175.50,1175.50,1,9,10.00
03/29/2005,08:23,1175.50,1175.50,1175.25,1175.25,1,397,398.00
03/29/2005,08:24,1175.25,1175.50,1175.25,1175.25,1,12,13.00
03/29/2005,08:25,1175.25,1175.50,1175.25,1175.25,2,10,12.00
03/29/2005,08:26,1175.25,1175.25,1175.25,1175.25,0,10,10.00
03/29/2005,08:27,1175.25,1175.25,1175.00,1175.25,34,332,366.00
03/29/2005,08:28,1175.25,1175.25,1175.25,1175.25,119,0,119.00
03/29/2005,08:29,1175.50,1175.50,1175.00,1175.25,12,231,243.00
03/29/2005,08:30,1175.25,1175.50,1175.25,1175.25,127,42,169.00
03/29/2005,08:31,1175.25,1175.75,1175.00,1175.00,2743,2366,5109.00
03/29/2005,08:32,1175.00,1175.50,1174.75,1175.25,2580,925,3505.00
03/29/2005,08:33,1175.25,1175.50,1174.50,1175.00,1644,3331,4975.00
03/29/2005,08:34,1175.00,1175.50,1175.00,1175.50,876,469,1345.00
03/29/2005,08:35,1175.25,1175.50,1174.50,1174.75,448,1690,2138.00
03/29/2005,08:36,1174.50,1175.50,1174.50,1175.50,1650,413,2063.00
03/29/2005,08:37,1175.50,1175.75,1174.75,1174.75,1222,1889,3111.00
03/29/2005,08:38,1174.75,1175.50,1174.75,1175.25,958,380,1338.00
03/29/2005,08:39,1175.50,1175.75,1175.25,1175.50,796,542,1338.00
03/29/2005,08:40,1175.75,1176.50,1175.75,1176.50,5373,702,6075.00
03/29/2005,08:41,1176.50,1177.00,1176.00,1176.00,3444,2861,6305.00
03/29/2005,08:42,1176.25,1177.00,1176.00,1177.00,2504,458,2962.00
03/29/2005,08:43,1177.00,1177.25,1177.00,1177.00,2125,857,2982.00
03/29/2005,08:44,1177.00,1178.00,1176.75,1177.75,5436,1993,7429.00
03/29/2005,08:45,1177.50,1178.75,1177.50,1178.00,4581,2545,7126.00
03/29/2005,08:46,1178.00,1178.50,1177.75,1177.75,1658,1960,3618.00
03/29/2005,08:47,1177.75,1178.00,1177.25,1177.25,752,1752,2504.00
03/29/2005,08:48,1177.25,1177.75,1177.25,1177.50,281,1372,1653.00
03/29/2005,08:49,1177.50,1177.75,1177.00,1177.25,596,1569,2165.00
03/29/2005,08:50,1177.50,1177.50,1176.50,1176.75,575,3030,3605.00
03/29/2005,08:51,1176.50,1176.75,1176.25,1176.50,1293,1866,3159.00
03/29/2005,08:52,1176.75,1176.75,1176.50,1176.75,466,1570,2036.00
03/29/2005,08:53,1176.75,1176.75,1176.00,1176.25,1540,2407,3947.00
03/29/2005,08:54,1176.00,1176.25,1175.75,1176.00,605,1686,2291.00
03/29/2005,08:55,1176.00,1176.25,1175.00,1175.25,1103,4825,5928.00
03/29/2005,08:56,1175.25,1176.00,1175.00,1175.75,2521,1387,3908.00
03/29/2005,08:57,1175.75,1176.75,1175.50,1176.50,1868,807,2675.00
03/29/2005,08:58,1176.25,1176.50,1176.00,1176.00,164,699,863.00
03/29/2005,08:59,1176.00,1176.25,1175.50,1176.00,1006,1271,2277.00
03/29/2005,09:00,1176.25,1176.75,1176.00,1176.75,441,289,730.00
03/29/2005,09:01,1176.75,1177.25,1175.75,1177.00,3007,2454,5461.00
03/29/2005,09:02,1177.25,1177.50,1176.00,1177.25,1679,2182,3861.00
03/29/2005,09:03,1177.25,1177.75,1177.00,1177.50,1844,846,2690.00
03/29/2005,09:04,1177.25,1178.00,1176.75,1177.00,2170,2523,4693.00
03/29/2005,09:05,1176.75,1177.25,1176.25,1177.00,1653,1915,3568.00
03/29/2005,09:06,1177.00,1178.00,1177.00,1177.50,2065,1295,3360.00
03/29/2005,09:07,1177.50,1177.75,1177.25,1177.50,1158,577,1735.00
03/29/2005,09:08,1177.50,1179.00,1177.50,1178.25,6345,2473,8818.00
03/29/2005,09:09,1178.25,1179.00,1178.00,1178.75,1990,1455,3445.00
03/29/2005,09:10,1178.50,1178.75,1177.75,1177.75,408,1287,1695.00
03/29/2005,09:11,1178.00,1178.25,1177.50,1178.00,657,1031,1688.00
03/29/2005,09:12,1178.00,1178.75,1178.00,1178.00,1215,1454,2669.00
03/29/2005,09:13,1178.00,1178.75,1177.75,1178.50,1086,1116,2202.00
03/29/2005,09:14,1178.50,1179.75,1178.50,1179.50,7979,2791,10770.00
03/29/2005,09:15,1179.50,1179.75,1179.00,1179.00,1585,1791,3376.00
03/29/2005,09:16,1179.00,1179.75,1179.00,1179.00,2021,3008,5029.00
03/29/2005,09:17,1179.25,1179.25,1178.75,1179.00,759,1160,1919.00
03/29/2005,09:18,1178.75,1179.50,1178.50,1179.50,1950,1634,3584.00
03/29/2005,09:19,1179.50,1180.50,1179.25,1180.25,5049,2447,7496.00
03/29/2005,09:20,1180.00,1180.25,1179.50,1180.00,883,3620,4503.00
03/29/2005,09:21,1180.00,1180.25,1179.75,1180.25,1035,223,1258.00
03/29/2005,09:22,1180.25,1180.25,1179.50,1179.50,1315,1280,2595.00
03/29/2005,09:23,1179.50,1180.00,1179.50,1179.75,1284,109,1393.00
03/29/2005,09:24,1179.75,1180.00,1179.75,1180.00,118,167,285.00
03/29/2005,09:25,1179.75,1181.25,1179.75,1181.00,7379,2271,9650.00
03/29/2005,09:26,1181.00,1181.00,1180.25,1180.75,1864,3881,5745.00
03/29/2005,09:27,1180.50,1180.75,1180.25,1180.25,421,1238,1659.00
03/29/2005,09:28,1180.25,1181.00,1180.25,1180.75,1392,308,1700.00
03/29/2005,09:29,1181.00,1181.00,1180.25,1180.50,1120,908,2028.00
03/29/2005,09:30,1180.25,1180.50,1179.75,1180.25,789,2124,2913.00
03/29/2005,09:31,1180.25,1180.50,1180.00,1180.25,1184,1142,2326.00
03/29/2005,09:32,1180.50,1180.50,1179.75,1179.75,1056,1917,2973.00
03/29/2005,09:33,1179.75,1180.00,1179.50,1179.50,392,1884,2276.00
03/29/2005,09:34,1179.50,1180.00,1179.50,1179.75,1089,716,1805.00
03/29/2005,09:35,1179.75,1180.25,1179.50,1180.00,787,474,1261.00
03/29/2005,09:36,1180.00,1180.25,1179.75,1180.00,680,553,1233.00
03/29/2005,09:37,1180.00,1181.00,1180.00,1180.75,1054,656,1710.00
03/29/2005,09:38,1180.75,1181.00,1180.25,1180.50,638,797,1435.00
03/29/2005,09:39,1180.50,1182.25,1180.50,1182.25,7828,1538,9366.00
03/29/2005,09:40,1182.25,1182.25,1181.50,1182.25,3761,5048,8809.00
03/29/2005,09:41,1182.00,1182.50,1182.00,1182.25,2312,1332,3644.00
03/29/2005,09:42,1182.25,1182.50,1182.00,1182.50,1343,590,1933.00
03/29/2005,09:43,1182.50,1183.00,1182.00,1182.25,2857,2394,5251.00
03/29/2005,09:44,1182.25,1182.75,1181.75,1182.50,2478,3611,6089.00
03/29/2005,09:45,1182.50,1183.00,1182.50,1182.75,2605,1423,4028.00
03/29/2005,09:46,1183.00,1183.25,1182.50,1182.75,1649,1708,3357.00
03/29/2005,09:47,1182.75,1183.00,1182.50,1182.75,1235,692,1927.00
03/29/2005,09:48,1182.75,1182.75,1182.50,1182.50,194,276,470.00
03/29/2005,09:49,1182.50,1182.75,1182.00,1182.25,700,1936,2636.00
03/29/2005,09:50,1182.25,1182.75,1182.00,1182.50,1435,877,2312.00
03/29/2005,09:51,1182.75,1182.75,1182.25,1182.25,385,688,1073.00
03/29/2005,09:52,1182.50,1182.50,1182.00,1182.25,390,1455,1845.00
03/29/2005,09:53,1182.00,1182.50,1181.75,1182.25,607,1011,1618.00
03/29/2005,09:54,1182.50,1182.50,1181.75,1182.00,228,913,1141.00
03/29/2005,09:55,1182.00,1182.50,1182.00,1182.25,1255,416,1671.00
03/29/2005,09:56,1182.25,1182.25,1182.00,1182.00,49,51,100.00
03/29/2005,09:57,1182.00,1182.25,1181.50,1181.50,435,2731,3166.00
03/29/2005,09:58,1181.50,1182.00,1181.25,1182.00,1239,306,1545.00
03/29/2005,09:59,1181.75,1182.25,1181.75,1182.00,674,478,1152.00
03/29/2005,10:00,1182.00,1182.00,1181.50,1181.75,115,244,359.00
03/29/2005,10:01,1182.00,1182.00,1181.75,1182.00,35,406,441.00
03/29/2005,10:02,1182.00,1182.00,1181.50,1181.75,28,1455,1483.00
03/29/2005,10:03,1181.50,1181.75,1181.50,1181.50,14,59,73.00
03/29/2005,10:04,1181.75,1182.25,1181.75,1182.00,1312,582,1894.00
03/29/2005,10:05,1182.00,1182.25,1181.75,1181.75,61,492,553.00
03/29/2005,10:06,1181.75,1182.00,1181.50,1182.00,381,628,1009.00
03/29/2005,10:07,1182.00,1182.00,1181.25,1181.25,656,1128,1784.00
03/29/2005,10:08,1181.25,1181.50,1181.00,1181.50,1145,1377,2522.00
03/29/2005,10:09,1181.50,1181.50,1181.25,1181.25,125,486,611.00
03/29/2005,10:10,1181.25,1181.50,1180.75,1181.00,823,1401,2224.00
03/29/2005,10:11,1181.25,1181.25,1181.00,1181.00,64,354,418.00
03/29/2005,10:12,1181.25,1181.25,1180.75,1180.75,728,1113,1841.00
03/29/2005,10:13,1180.75,1181.25,1180.50,1180.50,1557,1272,2829.00
03/29/2005,10:14,1180.75,1181.00,1180.50,1180.75,461,1344,1805.00
03/29/2005,10:15,1180.75,1181.00,1180.50,1180.75,187,266,453.00
03/29/2005,10:16,1180.75,1181.25,1180.50,1181.25,982,325,1307.00
03/29/2005,10:17,1181.25,1181.25,1180.75,1181.00,73,319,392.00
03/29/2005,10:18,1181.00,1181.00,1180.50,1180.75,149,859,1008.00
03/29/2005,10:19,1180.75,1181.25,1180.50,1181.25,479,190,669.00
03/29/2005,10:20,1181.00,1181.25,1180.50,1180.75,126,1199,1325.00
03/29/2005,10:21,1181.00,1181.50,1180.50,1181.50,1422,148,1570.00
03/29/2005,10:22,1181.50,1181.50,1181.25,1181.25,90,313,403.00
03/29/2005,10:23,1181.25,1181.50,1181.25,1181.25,25,32,57.00
03/29/2005,10:24,1181.50,1181.50,1181.00,1181.25,54,371,425.00
03/29/2005,10:25,1181.25,1181.50,1181.00,1181.50,471,54,525.00
03/29/2005,10:26,1181.50,1181.50,1181.25,1181.25,561,21,582.00
03/29/2005,10:27,1181.25,1181.50,1180.75,1181.00,542,702,1244.00
03/29/2005,10:28,1181.00,1181.25,1180.50,1180.50,151,2164,2315.00
03/29/2005,10:29,1180.75,1181.25,1180.50,1181.25,902,323,1225.00
03/29/2005,10:30,1181.25,1181.50,1181.00,1181.00,140,538,678.00
03/29/2005,10:31,1181.00,1181.25,1180.75,1181.25,301,321,622.00
03/29/2005,10:32,1181.00,1181.25,1181.00,1181.00,1068,90,1158.00
03/29/2005,10:33,1181.25,1181.25,1180.75,1181.00,356,355,711.00
03/29/2005,10:34,1181.00,1181.25,1181.00,1181.25,109,1,110.00
03/29/2005,10:35,1181.25,1181.25,1181.00,1181.00,18,151,169.00
03/29/2005,10:36,1181.00,1181.25,1180.75,1181.00,147,193,340.00
03/29/2005,10:37,1181.25,1181.25,1181.00,1181.00,16,17,33.00
03/29/2005,10:38,1181.25,1181.50,1181.00,1181.25,445,165,610.00
03/29/2005,10:39,1181.25,1181.50,1181.25,1181.50,129,0,129.00
03/29/2005,10:40,1181.25,1181.50,1181.25,1181.50,159,181,340.00
03/29/2005,10:41,1181.50,1181.75,1181.25,1181.50,658,386,1044.00
03/29/2005,10:42,1181.50,1181.50,1181.25,1181.50,320,43,363.00
03/29/2005,10:43,1181.50,1181.75,1181.50,1181.50,390,15,405.00
03/29/2005,10:44,1181.75,1181.75,1181.25,1181.25,91,383,474.00
03/29/2005,10:45,1181.50,1181.50,1180.75,1181.00,107,1293,1400.00
03/29/2005,10:46,1181.00,1181.00,1180.00,1180.50,1201,2670,3871.00
03/29/2005,10:47,1180.50,1180.75,1180.25,1180.50,367,843,1210.00
03/29/2005,10:48,1180.50,1180.50,1180.00,1180.25,1133,720,1853.00
03/29/2005,10:49,1180.25,1180.50,1180.00,1180.25,48,568,616.00
03/29/2005,10:50,1180.25,1180.50,1180.25,1180.25,10,217,227.00
03/29/2005,10:51,1180.50,1180.50,1180.00,1180.00,12,196,208.00
03/29/2005,10:52,1180.25,1180.50,1180.00,1180.50,414,327,741.00
03/29/2005,10:53,1180.50,1180.50,1180.00,1180.25,138,312,450.00
03/29/2005,10:54,1180.25,1180.50,1180.00,1180.50,103,260,363.00
03/29/2005,10:55,1180.25,1180.50,1180.25,1180.25,54,68,122.00
03/29/2005,10:56,1180.50,1180.50,1180.25,1180.50,17,16,33.00
03/29/2005,10:57,1180.50,1180.50,1179.75,1180.00,734,1910,2644.00
03/29/2005,10:58,1180.00,1180.50,1179.50,1180.00,1250,1158,2408.00
03/29/2005,10:59,1180.25,1180.25,1179.75,1180.00,606,262,868.00
03/29/2005,11:00,1180.25,1180.75,1180.00,1180.75,814,27,841.00
03/29/2005,11:01,1180.75,1181.00,1180.75,1180.75,390,27,417.00
03/29/2005,11:02,1181.00,1181.00,1180.75,1181.00,62,58,120.00
03/29/2005,11:03,1181.00,1181.00,1180.75,1181.00,13,31,44.00
03/29/2005,11:04,1181.00,1181.00,1180.50,1180.50,43,576,619.00
03/29/2005,11:05,1180.50,1180.75,1180.50,1180.75,205,10,215.00
03/29/2005,11:06,1180.75,1181.00,1180.75,1180.75,64,20,84.00
03/29/2005,11:07,1180.75,1181.00,1180.50,1180.75,186,387,573.00
03/29/2005,11:08,1180.75,1180.75,1180.50,1180.75,128,106,234.00
03/29/2005,11:09,1180.75,1180.75,1179.75,1180.25,248,1654,1902.00
03/29/2005,11:10,1180.00,1180.25,1180.00,1180.00,33,121,154.00
03/29/2005,11:11,1180.25,1180.25,1179.75,1179.75,158,725,883.00
03/29/2005,11:12,1179.75,1180.00,1179.50,1180.00,737,445,1182.00
03/29/2005,11:13,1180.00,1180.00,1179.50,1179.50,42,830,872.00
03/29/2005,11:14,1179.50,1180.25,1179.50,1180.25,369,267,636.00
03/29/2005,11:15,1180.00,1180.25,1179.75,1180.00,305,188,493.00
03/29/2005,11:16,1180.00,1180.00,1179.50,1179.75,183,245,428.00
03/29/2005,11:17,1180.00,1180.00,1179.50,1179.50,28,181,209.00
03/29/2005,11:18,1179.50,1179.75,1178.50,1178.75,2667,5686,8353.00
03/29/2005,11:19,1178.75,1179.00,1178.50,1178.75,287,364,651.00
03/29/2005,11:20,1179.00,1179.00,1178.75,1179.00,110,122,232.00
03/29/2005,11:21,1179.00,1179.00,1178.50,1179.00,184,425,609.00
03/29/2005,11:22,1178.75,1179.00,1178.50,1179.00,217,637,854.00
03/29/2005,11:23,1178.75,1179.00,1178.75,1178.75,36,8,44.00
03/29/2005,11:24,1179.00,1179.25,1178.75,1179.25,755,651,1406.00
03/29/2005,11:25,1179.00,1179.25,1178.50,1178.75,227,1037,1264.00
03/29/2005,11:26,1179.00,1179.00,1178.75,1178.75,146,453,599.00
03/29/2005,11:27,1178.75,1179.00,1178.50,1178.75,125,480,605.00
03/29/2005,11:28,1178.50,1179.00,1178.50,1179.00,269,39,308.00
03/29/2005,11:29,1178.75,1179.00,1178.75,1179.00,176,20,196.00
03/29/2005,11:30,1179.00,1179.00,1178.75,1179.00,499,14,513.00
03/29/2005,11:31,1179.00,1179.00,1178.50,1178.75,131,485,616.00
03/29/2005,11:32,1178.50,1178.75,1178.25,1178.50,433,892,1325.00
03/29/2005,11:33,1178.50,1178.75,1178.50,1178.75,33,253,286.00
03/29/2005,11:34,1178.50,1179.25,1178.50,1179.00,940,238,1178.00
03/29/2005,11:35,1178.75,1179.00,1178.75,1178.75,71,15,86.00
03/29/2005,11:36,1179.00,1179.00,1178.75,1179.00,113,76,189.00
03/29/2005,11:37,1179.00,1179.00,1178.75,1178.75,94,250,344.00
03/29/2005,11:38,1178.75,1179.25,1178.50,1179.00,299,174,473.00
03/29/2005,11:39,1179.00,1179.25,1178.75,1179.00,112,146,258.00
03/29/2005,11:40,1179.25,1179.25,1179.00,1179.00,2,162,164.00
03/29/2005,11:41,1179.00,1179.00,1178.75,1178.75,162,36,198.00
03/29/2005,11:42,1179.00,1179.50,1179.00,1179.50,626,211,837.00
03/29/2005,11:43,1179.50,1179.75,1179.25,1179.50,433,275,708.00
03/29/2005,11:44,1179.25,1179.50,1179.00,1179.25,329,189,518.00
03/29/2005,11:45,1179.25,1179.50,1179.00,1179.25,59,300,359.00
03/29/2005,11:46,1179.25,1179.50,1179.00,1179.00,10,460,470.00
03/29/2005,11:47,1179.25,1179.25,1179.00,1179.00,11,199,210.00
03/29/2005,11:48,1179.25,1179.25,1179.00,1179.00,56,113,169.00
03/29/2005,11:49,1179.00,1179.25,1178.50,1178.75,60,470,530.00
03/29/2005,11:50,1178.75,1178.75,1178.25,1178.50,561,939,1500.00
03/29/2005,11:51,1178.50,1179.00,1178.50,1179.00,459,72,531.00
03/29/2005,11:52,1178.75,1179.00,1178.50,1178.50,25,234,259.00
03/29/2005,11:53,1178.75,1178.75,1178.25,1178.25,24,896,920.00
03/29/2005,11:54,1178.25,1178.50,1177.50,1177.50,199,4411,4610.00
03/29/2005,11:55,1177.50,1178.00,1177.50,1177.75,941,700,1641.00
03/29/2005,11:56,1177.75,1178.00,1177.50,1178.00,502,253,755.00
03/29/2005,11:57,1177.75,1178.00,1177.75,1178.00,36,399,435.00
03/29/2005,11:58,1178.00,1178.25,1177.75,1178.25,1399,613,2012.00
03/29/2005,11:59,1178.25,1178.25,1178.00,1178.25,534,42,576.00
03/29/2005,12:00,1178.25,1178.50,1178.00,1178.50,681,176,857.00
03/29/2005,12:01,1178.50,1178.75,1178.25,1178.50,157,330,487.00
03/29/2005,12:02,1178.25,1179.00,1178.25,1178.75,525,280,805.00
03/29/2005,12:03,1178.75,1178.75,1178.25,1178.50,373,508,881.00
03/29/2005,12:04,1178.50,1178.75,1178.25,1178.25,8,144,152.00
03/29/2005,12:05,1178.25,1178.50,1178.00,1178.00,246,295,541.00
03/29/2005,12:06,1178.00,1178.50,1178.00,1178.25,299,157,456.00
03/29/2005,12:07,1178.25,1178.25,1178.00,1178.25,354,58,412.00
03/29/2005,12:08,1178.00,1178.25,1177.00,1177.25,1042,3565,4607.00
03/29/2005,12:09,1177.50,1177.50,1176.50,1177.00,860,4075,4935.00
03/29/2005,12:10,1177.00,1177.00,1176.50,1176.75,1642,808,2450.00
03/29/2005,12:11,1176.75,1176.75,1176.00,1176.25,669,4448,5117.00
03/29/2005,12:12,1176.25,1176.50,1176.25,1176.50,1256,576,1832.00
03/29/2005,12:13,1176.50,1176.50,1176.00,1176.00,488,408,896.00
03/29/2005,12:14,1176.00,1176.00,1175.50,1175.50,382,3115,3497.00
03/29/2005,12:15,1175.50,1175.75,1175.25,1175.75,120,1469,1589.00
03/29/2005,12:16,1175.75,1175.75,1175.25,1175.25,1484,2820,4304.00
03/29/2005,12:17,1175.25,1175.50,1174.25,1174.50,2513,5907,8420.00
03/29/2005,12:18,1174.50,1174.75,1174.50,1174.75,1761,1593,3354.00
03/29/2005,12:19,1174.75,1175.00,1174.50,1175.00,2398,491,2889.00
03/29/2005,12:20,1174.75,1175.25,1174.50,1174.75,1614,944,2558.00
03/29/2005,12:21,1174.75,1174.75,1174.25,1174.50,648,870,1518.00
03/29/2005,12:22,1174.50,1174.75,1173.25,1173.50,3402,7675,11077.00
03/29/2005,12:23,1173.50,1174.00,1173.25,1174.00,1798,975,2773.00
03/29/2005,12:24,1174.00,1174.25,1173.75,1174.00,2205,248,2453.00
03/29/2005,12:25,1174.25,1174.75,1174.00,1174.75,2788,18,2806.00
03/29/2005,12:26,1174.75,1175.00,1174.25,1175.00,1385,607,1992.00
03/29/2005,12:27,1174.75,1175.50,1174.50,1175.25,1210,899,2109.00
03/29/2005,12:28,1175.25,1175.50,1175.00,1175.25,1026,761,1787.00
03/29/2005,12:29,1175.25,1175.50,1175.00,1175.00,87,2161,2248.00
03/29/2005,12:30,1174.75,1175.00,1174.75,1174.75,558,646,1204.00
03/29/2005,12:31,1174.75,1175.00,1174.75,1175.00,1165,190,1355.00
03/29/2005,12:32,1175.00,1175.00,1174.50,1174.75,139,995,1134.00
03/29/2005,12:33,1174.50,1175.00,1174.50,1174.75,313,517,830.00
03/29/2005,12:34,1174.75,1175.00,1174.75,1175.00,971,31,1002.00
03/29/2005,12:35,1175.25,1175.25,1174.75,1175.00,333,322,655.00
03/29/2005,12:36,1175.25,1175.75,1175.00,1175.25,2021,1425,3446.00
03/29/2005,12:37,1175.00,1175.50,1175.00,1175.50,468,43,511.00
03/29/2005,12:38,1175.25,1175.75,1175.25,1175.50,436,285,721.00
03/29/2005,12:39,1175.25,1175.75,1175.25,1175.75,771,171,942.00
03/29/2005,12:40,1175.50,1176.00,1175.50,1175.50,768,883,1651.00
03/29/2005,12:41,1175.75,1175.75,1175.25,1175.75,237,392,629.00
03/29/2005,12:42,1175.50,1176.00,1175.25,1175.50,737,727,1464.00
03/29/2005,12:43,1175.50,1175.75,1175.25,1175.50,375,36,411.00
03/29/2005,12:44,1175.50,1175.75,1174.75,1175.00,232,1547,1779.00
03/29/2005,12:45,1175.00,1175.25,1174.75,1175.00,557,317,874.00
03/29/2005,12:46,1175.00,1175.50,1174.75,1175.25,660,66,726.00
03/29/2005,12:47,1175.25,1175.25,1174.75,1175.00,533,482,1015.00
03/29/2005,12:48,1175.00,1175.00,1174.25,1174.50,295,1095,1390.00
03/29/2005,12:49,1174.50,1174.75,1174.25,1174.50,334,511,845.00
03/29/2005,12:50,1174.50,1174.50,1174.25,1174.50,118,319,437.00
03/29/2005,12:51,1174.25,1174.25,1173.75,1174.00,678,2867,3545.00
03/29/2005,12:52,1174.25,1174.25,1173.75,1174.00,609,948,1557.00
03/29/2005,12:53,1174.25,1174.50,1174.00,1174.50,473,792,1265.00
03/29/2005,12:54,1174.25,1175.50,1174.25,1175.00,2286,547,2833.00
03/29/2005,12:55,1175.25,1175.50,1174.75,1175.00,473,611,1084.00
03/29/2005,12:56,1175.00,1175.25,1174.75,1175.00,302,72,374.00
03/29/2005,12:57,1175.00,1175.00,1174.75,1174.75,481,551,1032.00
03/29/2005,12:58,1174.75,1175.00,1174.25,1174.50,510,1037,1547.00
03/29/2005,12:59,1174.75,1175.00,1174.00,1174.25,212,1367,1579.00
03/29/2005,13:00,1174.25,1174.50,1174.00,1174.25,655,758,1413.00
03/29/2005,13:01,1174.25,1174.50,1173.25,1173.50,198,2580,2778.00
03/29/2005,13:02,1173.50,1173.75,1172.25,1172.50,2779,6189,8968.00
03/29/2005,13:03,1172.50,1173.00,1172.00,1172.25,1326,3078,4404.00
03/29/2005,13:04,1172.25,1172.75,1172.00,1172.75,1870,1000,2870.00
03/29/2005,13:05,1172.50,1172.75,1171.50,1172.00,2811,7198,10009.00
03/29/2005,13:06,1172.00,1172.25,1171.25,1171.75,1627,2296,3923.00
03/29/2005,13:07,1171.75,1172.25,1171.25,1172.00,1502,889,2391.00
03/29/2005,13:08,1172.25,1172.75,1172.00,1172.75,3951,736,4687.00
03/29/2005,13:09,1172.75,1172.75,1172.50,1172.50,220,100,320.00
03/29/2005,13:10,1172.75,1172.75,1172.00,1172.00,806,1730,2536.00
03/29/2005,13:11,1172.00,1172.25,1171.75,1172.00,1109,1133,2242.00
03/29/2005,13:12,1172.00,1172.25,1171.75,1171.75,545,553,1098.00
03/29/2005,13:13,1171.75,1172.00,1171.25,1171.25,1106,2852,3958.00
03/29/2005,13:14,1171.00,1171.75,1171.00,1171.75,1355,647,2002.00
03/29/2005,13:15,1171.50,1172.00,1171.50,1171.75,1173,646,1819.00
03/29/2005,13:16,1171.50,1172.00,1171.50,1172.00,473,189,662.00
03/29/2005,13:17,1172.00,1172.00,1170.75,1171.00,334,3953,4287.00
03/29/2005,13:18,1171.00,1171.75,1171.00,1171.50,570,961,1531.00
03/29/2005,13:19,1171.50,1171.75,1170.25,1170.25,1980,3795,5775.00
03/29/2005,13:20,1170.25,1171.00,1170.25,1170.50,1462,1568,3030.00
03/29/2005,13:21,1170.50,1170.50,1169.75,1169.75,2940,5533,8473.00
03/29/2005,13:22,1169.75,1170.50,1169.75,1170.25,1712,1009,2721.00
03/29/2005,13:23,1170.00,1171.00,1170.00,1170.75,2285,941,3226.00
03/29/2005,13:24,1171.00,1171.00,1170.25,1170.50,1195,1319,2514.00
03/29/2005,13:25,1170.25,1170.50,1169.75,1170.00,424,1279,1703.00
03/29/2005,13:26,1170.25,1170.25,1169.75,1170.25,898,1032,1930.00
03/29/2005,13:27,1170.00,1171.00,1170.00,1170.50,1391,1266,2657.00
03/29/2005,13:28,1170.75,1171.50,1170.50,1171.50,2777,1025,3802.00
03/29/2005,13:29,1171.50,1171.75,1171.25,1171.50,2796,306,3102.00
03/29/2005,13:30,1171.50,1172.00,1171.25,1171.75,1122,1245,2367.00
03/29/2005,13:31,1171.75,1172.25,1171.50,1171.50,1452,1360,2812.00
03/29/2005,13:32,1171.50,1171.75,1171.00,1171.50,1302,1736,3038.00
03/29/2005,13:33,1171.75,1171.75,1171.00,1171.50,594,720,1314.00
03/29/2005,13:34,1171.50,1171.50,1171.00,1171.25,833,652,1485.00
03/29/2005,13:35,1171.25,1171.25,1171.00,1171.00,74,183,257.00
03/29/2005,13:36,1171.00,1171.50,1171.00,1171.50,790,75,865.00
03/29/2005,13:37,1171.25,1171.75,1171.25,1171.50,714,511,1225.00
03/29/2005,13:38,1171.50,1171.75,1171.25,1171.50,266,488,754.00
03/29/2005,13:39,1171.50,1172.00,1171.25,1171.75,1630,138,1768.00
03/29/2005,13:40,1171.75,1172.00,1171.50,1172.00,962,825,1787.00
03/29/2005,13:41,1171.75,1172.00,1171.50,1171.75,373,1293,1666.00
03/29/2005,13:42,1171.50,1171.75,1171.00,1171.25,163,1798,1961.00
03/29/2005,13:43,1171.00,1171.25,1170.50,1170.50,785,2620,3405.00
03/29/2005,13:44,1170.50,1170.75,1170.00,1170.50,2317,3042,5359.00
03/29/2005,13:45,1170.75,1170.75,1170.25,1170.75,568,441,1009.00
03/29/2005,13:46,1170.50,1170.75,1170.25,1170.75,340,420,760.00
03/29/2005,13:47,1170.50,1170.75,1170.50,1170.50,46,747,793.00
03/29/2005,13:48,1170.50,1171.25,1170.50,1171.00,1184,685,1869.00
03/29/2005,13:49,1171.00,1171.50,1170.75,1171.50,764,409,1173.00
03/29/2005,13:50,1171.50,1172.50,1171.25,1172.50,4793,482,5275.00
03/29/2005,13:51,1172.25,1173.00,1172.25,1172.75,4205,1812,6017.00
03/29/2005,13:52,1172.50,1172.75,1172.50,1172.75,1137,1313,2450.00
03/29/2005,13:53,1172.50,1173.00,1172.50,1172.75,573,1532,2105.00
03/29/2005,13:54,1172.50,1172.75,1172.25,1172.50,380,1032,1412.00
03/29/2005,13:55,1172.50,1172.75,1172.25,1172.75,366,321,687.00
03/29/2005,13:56,1172.50,1172.75,1172.50,1172.75,72,312,384.00
03/29/2005,13:57,1172.50,1173.00,1172.50,1172.50,1022,1760,2782.00
03/29/2005,13:58,1172.50,1172.75,1172.50,1172.50,16,139,155.00
03/29/2005,13:59,1172.75,1173.50,1172.50,1173.25,4214,1503,5717.00
03/29/2005,14:00,1173.25,1173.25,1172.50,1172.50,655,1509,2164.00
03/29/2005,14:01,1172.75,1172.75,1171.75,1172.00,872,3543,4415.00
03/29/2005,14:02,1172.00,1172.25,1171.25,1171.50,1470,2694,4164.00
03/29/2005,14:03,1171.75,1171.75,1170.75,1171.25,906,2515,3421.00
03/29/2005,14:04,1171.25,1171.50,1171.00,1171.50,449,1081,1530.00
03/29/2005,14:05,1171.25,1171.50,1171.25,1171.25,61,144,205.00
03/29/2005,14:06,1171.25,1171.75,1171.25,1171.50,578,506,1084.00
03/29/2005,14:07,1171.50,1171.50,1171.00,1171.50,654,938,1592.00
03/29/2005,14:08,1171.25,1171.75,1171.25,1171.50,427,591,1018.00
03/29/2005,14:09,1171.50,1171.50,1171.25,1171.50,338,66,404.00
03/29/2005,14:10,1171.50,1171.75,1171.25,1171.75,517,28,545.00
03/29/2005,14:11,1171.75,1172.50,1171.50,1171.75,1602,2265,3867.00
03/29/2005,14:12,1171.50,1171.75,1171.00,1171.00,413,744,1157.00
03/29/2005,14:13,1171.25,1171.50,1171.25,1171.25,469,16,485.00
03/29/2005,14:14,1171.50,1171.50,1171.25,1171.25,34,374,408.00
03/29/2005,14:15,1171.25,1171.25,1170.00,1170.25,1873,3437,5310.00
03/29/2005,14:16,1170.25,1170.75,1169.25,1169.25,1278,4793,6071.00
03/29/2005,14:17,1169.25,1170.00,1169.00,1169.50,2783,2344,5127.00
03/29/2005,14:18,1169.50,1170.25,1169.50,1169.75,2354,1313,3667.00
03/29/2005,14:19,1169.75,1170.75,1169.75,1170.25,4038,1214,5252.00
03/29/2005,14:20,1170.50,1170.50,1169.75,1170.00,301,2040,2341.00
03/29/2005,14:21,1169.75,1170.50,1169.50,1170.25,1407,1346,2753.00
03/29/2005,14:22,1170.25,1170.75,1170.00,1170.50,1343,776,2119.00
03/29/2005,14:23,1170.75,1170.75,1170.25,1170.50,1221,646,1867.00
03/29/2005,14:24,1170.75,1171.00,1170.50,1171.00,1295,94,1389.00
03/29/2005,14:25,1171.00,1171.00,1170.50,1170.50,775,417,1192.00
03/29/2005,14:26,1170.75,1170.75,1170.25,1170.25,169,1436,1605.00
03/29/2005,14:27,1170.25,1170.75,1169.75,1169.75,764,2099,2863.00
03/29/2005,14:28,1169.50,1170.00,1169.50,1170.00,390,842,1232.00
03/29/2005,14:29,1169.75,1169.75,1168.50,1169.50,2194,3937,6131.00
03/29/2005,14:30,1169.75,1170.50,1169.50,1170.50,1813,1495,3308.00
03/29/2005,14:31,1170.25,1170.75,1170.00,1170.00,1748,964,2712.00
03/29/2005,14:32,1170.00,1170.25,1170.00,1170.25,65,235,300.00
03/29/2005,14:33,1170.25,1170.75,1170.00,1170.50,1303,1291,2594.00
03/29/2005,14:34,1170.50,1171.50,1170.50,1171.25,3987,1203,5190.00
03/29/2005,14:35,1171.25,1171.25,1170.00,1170.00,235,5750,5985.00
03/29/2005,14:36,1170.00,1170.00,1169.25,1169.75,2464,1620,4084.00
03/29/2005,14:37,1169.75,1170.00,1169.25,1169.50,686,1154,1840.00
03/29/2005,14:38,1169.50,1169.75,1169.25,1169.50,877,751,1628.00
03/29/2005,14:39,1169.50,1169.75,1169.00,1169.50,463,1172,1635.00
03/29/2005,14:40,1169.25,1169.50,1169.25,1169.50,1615,2470,4085.00
03/29/2005,14:41,1169.50,1169.75,1169.50,1169.75,2835,452,3287.00
03/29/2005,14:42,1169.50,1169.75,1169.25,1169.50,619,1585,2204.00
03/29/2005,14:43,1169.50,1170.00,1169.25,1169.50,1349,2287,3636.00
03/29/2005,14:44,1169.50,1170.00,1169.25,1169.75,1606,1328,2934.00
03/29/2005,14:45,1169.50,1170.00,1169.00,1169.00,1408,3218,4626.00
03/29/2005,14:46,1169.25,1169.25,1168.00,1168.50,2755,6202,8957.00
03/29/2005,14:47,1168.50,1168.75,1168.00,1168.00,1618,2082,3700.00
03/29/2005,14:48,1168.00,1168.75,1167.50,1168.25,4093,7825,11918.00
03/29/2005,14:49,1168.25,1168.50,1167.75,1168.25,2076,1406,3482.00
03/29/2005,14:50,1168.25,1168.50,1168.25,1168.25,1532,1380,2912.00
03/29/2005,14:51,1168.25,1168.50,1167.25,1167.75,1520,4650,6170.00
03/29/2005,14:52,1167.75,1168.25,1167.50,1168.25,2494,1597,4091.00
03/29/2005,14:53,1168.00,1168.25,1167.75,1168.25,1996,999,2995.00
03/29/2005,14:54,1168.00,1168.25,1167.75,1168.00,264,788,1052.00
03/29/2005,14:55,1168.00,1168.25,1167.25,1167.50,2926,4262,7188.00
03/29/2005,14:56,1167.25,1167.50,1166.75,1167.00,2715,5726,8441.00
03/29/2005,14:57,1167.00,1167.50,1166.75,1167.25,2540,2884,5424.00
03/29/2005,14:58,1167.25,1167.75,1167.00,1167.75,3932,1872,5804.00
03/29/2005,14:59,1167.50,1168.50,1167.50,1168.25,4840,1068,5908.00
03/29/2005,15:00,1168.00,1168.50,1167.75,1168.25,3508,4692,8200.00
03/29/2005,15:01,1168.50,1168.75,1168.00,1168.50,6574,2893,9467.00
03/29/2005,15:02,1168.50,1169.00,1168.50,1168.75,1996,3193,5189.00
03/29/2005,15:03,1168.75,1168.75,1168.25,1168.75,2096,1050,3146.00
03/29/2005,15:04,1168.75,1168.75,1168.50,1168.50,479,1126,1605.00
03/29/2005,15:05,1168.50,1169.25,1168.50,1169.00,3532,444,3976.00
03/29/2005,15:06,1169.00,1169.25,1168.75,1169.00,876,2177,3053.00
03/29/2005,15:07,1168.75,1169.00,1168.50,1168.50,363,891,1254.00
03/29/2005,15:08,1168.50,1168.75,1168.25,1168.50,955,1803,2758.00
03/29/2005,15:09,1168.50,1168.75,1168.25,1168.50,113,883,996.00
03/29/2005,15:10,1168.50,1168.75,1168.25,1168.50,2196,617,2813.00
03/29/2005,15:11,1168.75,1169.50,1168.50,1169.25,3658,714,4372.00
03/29/2005,15:12,1169.25,1169.75,1169.00,1169.50,1647,996,2643.00
03/29/2005,15:13,1169.50,1169.50,1169.25,1169.50,1700,191,1891.00
03/29/2005,15:14,1169.50,1169.75,1169.25,1169.50,636,417,1053.00
03/29/2005,15:15,1169.50,1170.25,1169.25,1170.00,3827,3587,7414.00
03/29/2005,15:16,1170.00,1170.00,1169.50,1169.50,301,20,321.00
03/29/2005,15:31,1170.00,1170.00,1169.50,1169.75,254,167,421.00
03/29/2005,15:32,1169.75,1170.25,1169.75,1170.25,246,15,261.00
03/29/2005,15:33,1170.25,1170.25,1169.75,1170.00,66,102,168.00
03/29/2005,15:34,1170.00,1170.00,1169.75,1170.00,8,10,18.00
03/29/2005,15:35,1170.00,1170.00,1170.00,1170.00,75,0,75.00
03/29/2005,15:36,1170.00,1170.25,1170.00,1170.25,74,0,74.00
03/29/2005,15:37,1170.25,1170.25,1170.00,1170.25,111,57,168.00
03/29/2005,15:38,1170.25,1170.25,1170.00,1170.00,29,95,124.00
03/29/2005,15:39,1170.00,1170.00,1169.75,1170.00,8,114,122.00
03/29/2005,15:40,1170.00,1170.00,1170.00,1170.00,3,0,3.00
03/29/2005,15:41,1170.00,1170.00,1170.00,1170.00,6,0,6.00
03/29/2005,15:42,1170.00,1170.00,1169.75,1169.75,3,1,4.00
03/29/2005,15:44,1169.75,1170.00,1169.75,1170.00,1,1,2.00
03/29/2005,15:45,1170.00,1170.00,1169.75,1169.75,1,2,3.00
03/29/2005,15:47,1170.00,1170.00,1169.75,1169.75,1,1,2.00
03/29/2005,15:48,1169.75,1169.75,1169.75,1169.75,0,21,21.00
03/29/2005,15:49,1169.75,1169.75,1169.50,1169.75,7,58,65.00
03/29/2005,15:50,1169.75,1169.75,1169.75,1169.75,53,0,53.00
03/29/2005,15:51,1169.75,1169.75,1169.50,1169.75,37,1,38.00
03/29/2005,15:52,1169.75,1169.75,1169.75,1169.75,6,0,6.00
03/29/2005,15:53,1169.75,1169.75,1169.75,1169.75,3,0,3.00
03/29/2005,15:54,1169.75,1169.75,1169.50,1169.75,4,1,5.00
03/29/2005,15:55,1169.75,1170.00,1169.75,1170.00,74,0,74.00
03/29/2005,15:56,1169.75,1169.75,1169.50,1169.75,1,93,94.00
03/29/2005,15:57,1169.50,1169.75,1169.00,1169.00,146,544,690.00
03/29/2005,15:58,1169.25,1169.25,1169.00,1169.25,65,31,96.00
03/29/2005,15:59,1169.25,1169.25,1169.25,1169.25,5,0,5.00
03/29/2005,16:00,1169.25,1170.00,1169.00,1169.50,429,74,503.00
03/29/2005,17:01,1169.75,1170.00,1169.75,1170.00,4,5,9.00
03/29/2005,17:02,1170.00,1170.00,1169.75,1169.75,3,1,4.00
03/29/2005,17:03,1169.75,1169.75,1169.75,1169.75,0,1,1.00
03/29/2005,17:06,1170.00,1170.00,1170.00,1170.00,6,0,6.00
03/29/2005,17:07,1170.00,1170.00,1170.00,1170.00,10,0,10.00
03/29/2005,17:08,1170.00,1170.00,1170.00,1170.00,10,0,10.00
03/29/2005,17:09,1170.00,1170.25,1170.00,1170.00,6,19,25.00
03/29/2005,17:10,1170.00,1170.00,1170.00,1170.00,0,2,2.00
03/29/2005,17:11,1170.00,1170.00,1170.00,1170.00,0,35,35.00
03/29/2005,17:12,1170.00,1170.00,1170.00,1170.00,0,2,2.00
03/29/2005,17:15,1170.00,1170.25,1170.00,1170.25,10,10,20.00
03/29/2005,17:16,1170.25,1170.25,1170.25,1170.25,1,0,1.00
03/29/2005,17:17,1170.00,1170.00,1170.00,1170.00,0,29,29.00
03/29/2005,17:22,1169.75,1169.75,1169.75,1169.75,0,52,52.00
03/29/2005,17:24,1169.75,1169.75,1169.75,1169.75,0,2,2.00
03/29/2005,17:26,1170.00,1170.00,1170.00,1170.00,2,0,2.00
03/29/2005,17:27,1170.00,1170.00,1170.00,1170.00,2,0,2.00
03/29/2005,17:28,1170.00,1170.00,1170.00,1170.00,1,0,1.00
03/29/2005,17:29,1170.00,1170.00,1170.00,1170.00,8,0,8.00
03/29/2005,17:30,1170.00,1170.00,1169.75,1169.75,1,1,2.00
03/29/2005,17:31,1170.00,1170.00,1170.00,1170.00,12,0,12.00
03/29/2005,17:32,1169.75,1170.00,1169.75,1170.00,5,5,10.00
03/29/2005,17:33,1170.00,1170.00,1170.00,1170.00,19,0,19.00
03/29/2005,17:34,1170.00,1170.25,1170.00,1170.25,2,0,2.00
03/29/2005,17:37,1170.25,1170.25,1170.25,1170.25,5,0,5.00
03/29/2005,17:39,1170.00,1170.00,1169.75,1170.00,4,46,50.00
03/29/2005,17:40,1170.25,1170.25,1170.00,1170.00,6,3,9.00
03/29/2005,17:43,1170.25,1170.25,1170.25,1170.25,2,0,2.00
03/29/2005,17:44,1170.00,1170.00,1170.00,1170.00,0,50,50.00
03/29/2005,17:45,1170.00,1170.00,1170.00,1170.00,0,1,1.00
03/29/2005,17:46,1170.25,1170.25,1170.00,1170.00,2,1,3.00
03/29/2005,17:47,1170.00,1170.25,1170.00,1170.25,5,1,6.00
03/29/2005,17:48,1170.00,1170.00,1170.00,1170.00,0,4,4.00
03/29/2005,17:49,1170.25,1170.25,1170.00,1170.00,20,1,21.00
03/29/2005,17:50,1170.00,1170.25,1170.00,1170.25,3,1,4.00
03/29/2005,17:51,1170.25,1170.25,1170.25,1170.25,2,0,2.00
03/29/2005,17:52,1170.25,1170.50,1170.25,1170.50,71,0,71.00
03/29/2005,17:55,1170.50,1170.50,1170.25,1170.25,3,1,4.00
03/29/2005,17:56,1170.25,1170.25,1170.25,1170.25,0,1,1.00
03/29/2005,17:57,1170.25,1170.25,1170.25,1170.25,0,2,2.00
03/29/2005,17:58,1170.25,1170.50,1170.25,1170.50,1,5,6.00
03/29/2005,18:01,1170.25,1170.50,1170.25,1170.50,2,2,4.00
03/29/2005,18:03,1170.25,1170.25,1170.25,1170.25,0,5,5.00
03/29/2005,18:04,1170.25,1170.25,1170.25,1170.25,0,9,9.00
03/29/2005,18:05,1170.25,1170.25,1170.25,1170.25,0,2,2.00
03/29/2005,18:06,1170.25,1170.25,1170.25,1170.25,0,8,8.00
03/29/2005,18:08,1170.25,1170.25,1170.25,1170.25,0,3,3.00
03/29/2005,18:09,1170.25,1170.25,1170.25,1170.25,0,4,4.00
03/29/2005,18:10,1170.25,1170.25,1170.25,1170.25,0,3,3.00
03/29/2005,18:14,1170.25,1170.25,1170.00,1170.00,0,6,6.00
03/29/2005,18:15,1170.25,1170.25,1170.25,1170.25,2,0,2.00
03/29/2005,18:16,1170.25,1170.25,1170.25,1170.25,1,0,1.00
03/29/2005,18:17,1170.25,1170.25,1170.25,1170.25,1,0,1.00
03/29/2005,18:19,1170.25,1170.25,1170.25,1170.25,3,0,3.00
03/29/2005,18:21,1170.50,1170.50,1170.50,1170.50,2,0,2.00
03/29/2005,18:23,1170.50,1170.50,1170.50,1170.50,105,0,105.00
03/29/2005,18:24,1170.50,1170.50,1170.50,1170.50,206,0,206.00
03/29/2005,18:25,1170.50,1170.50,1170.50,1170.50,12,0,12.00
03/29/2005,18:26,1170.50,1170.50,1170.50,1170.50,4,0,4.00
03/29/2005,18:27,1170.50,1170.50,1170.50,1170.50,2,0,2.00
03/29/2005,18:29,1170.25,1170.25,1170.25,1170.25,0,22,22.00
03/29/2005,18:31,1170.50,1170.50,1170.50,1170.50,7,0,7.00
03/29/2005,18:33,1170.50,1170.50,1170.50,1170.50,44,0,44.00
03/29/2005,18:35,1170.50,1170.50,1170.50,1170.50,11,0,11.00
03/29/2005,18:36,1170.50,1170.50,1170.50,1170.50,10,0,10.00
03/29/2005,18:38,1170.50,1170.50,1170.50,1170.50,6,0,6.00
03/29/2005,18:39,1170.50,1170.50,1170.50,1170.50,1,0,1.00
03/29/2005,18:40,1170.50,1170.50,1170.50,1170.50,2,0,2.00
03/29/2005,18:41,1170.50,1170.50,1170.50,1170.50,11,0,11.00
03/29/2005,18:42,1170.50,1170.50,1170.50,1170.50,12,0,12.00
03/29/2005,18:43,1170.50,1170.50,1170.50,1170.50,42,0,42.00
03/29/2005,18:44,1170.50,1170.50,1170.50,1170.50,31,0,31.00
03/29/2005,18:45,1170.50,1170.50,1170.50,1170.50,5,0,5.00
03/29/2005,18:46,1170.75,1170.75,1170.75,1170.75,39,0,39.00
03/29/2005,18:47,1170.50,1170.50,1170.50,1170.50,0,71,71.00
03/29/2005,18:49,1170.50,1170.50,1170.50,1170.50,0,2,2.00
03/29/2005,18:50,1170.50,1170.50,1170.50,1170.50,0,13,13.00
03/29/2005,18:51,1170.50,1170.50,1170.50,1170.50,0,7,7.00
03/29/2005,18:52,1170.50,1170.50,1170.50,1170.50,0,3,3.00
03/29/2005,18:53,1170.50,1170.50,1170.50,1170.50,0,2,2.00
03/29/2005,18:54,1170.75,1170.75,1170.75,1170.75,4,0,4.00
03/29/2005,18:55,1170.50,1170.50,1170.50,1170.50,0,5,5.00
03/29/2005,18:56,1170.50,1170.50,1170.50,1170.50,0,3,3.00
03/29/2005,19:00,1170.50,1170.50,1170.50,1170.50,0,6,6.00
03/29/2005,19:02,1170.50,1170.50,1170.25,1170.25,0,7,7.00
03/29/2005,19:06,1170.50,1170.50,1170.50,1170.50,1,0,1.00
03/29/2005,19:10,1170.25,1170.25,1170.25,1170.25,0,1,1.00
03/29/2005,19:11,1170.25,1170.25,1170.25,1170.25,0,4,4.00
03/29/2005,19:12,1170.50,1170.50,1170.50,1170.50,50,0,50.00
03/29/2005,19:14,1170.50,1170.50,1170.50,1170.50,5,0,5.00
03/29/2005,19:15,1170.50,1170.50,1170.50,1170.50,57,0,57.00
03/29/2005,19:16,1170.50,1170.50,1170.50,1170.50,6,0,6.00
03/29/2005,19:19,1170.25,1170.25,1170.25,1170.25,0,1,1.00
03/29/2005,19:20,1170.50,1170.50,1170.50,1170.50,26,0,26.00
03/29/2005,19:29,1170.75,1170.75,1170.75,1170.75,5,0,5.00
03/29/2005,19:30,1170.75,1170.75,1170.50,1170.50,47,2,49.00
03/29/2005,19:34,1170.50,1170.50,1170.50,1170.50,0,1,1.00
03/29/2005,19:36,1170.75,1170.75,1170.75,1170.75,3,0,3.00
03/29/2005,19:39,1170.75,1170.75,1170.75,1170.75,141,0,141.00
03/29/2005,19:40,1170.75,1170.75,1170.75,1170.75,2,0,2.00
03/29/2005,19:41,1170.75,1170.75,1170.75,1170.75,5,0,5.00
03/29/2005,19:43,1170.75,1170.75,1170.75,1170.75,18,0,18.00
03/29/2005,19:45,1170.75,1171.25,1170.75,1171.25,566,0,566.00
03/29/2005,19:46,1171.25,1171.25,1171.00,1171.25,21,56,77.00
03/29/2005,19:48,1171.25,1171.25,1171.25,1171.25,47,0,47.00
03/29/2005,19:49,1171.25,1171.50,1171.00,1171.25,16,33,49.00
03/29/2005,19:51,1171.25,1171.25,1171.25,1171.25,11,0,11.00
03/29/2005,19:52,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,19:54,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,19:55,1171.00,1171.00,1171.00,1171.00,0,22,22.00
03/29/2005,19:56,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,19:58,1171.00,1171.00,1171.00,1171.00,0,6,6.00
03/29/2005,19:59,1171.00,1171.00,1171.00,1171.00,0,130,130.00
03/29/2005,20:00,1171.00,1171.00,1171.00,1171.00,0,2,2.00
03/29/2005,20:01,1171.00,1171.00,1171.00,1171.00,0,10,10.00
03/29/2005,20:02,1171.00,1171.25,1171.00,1171.25,1,21,22.00
03/29/2005,20:03,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,20:04,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,20:05,1171.25,1171.25,1171.25,1171.25,10,0,10.00
03/29/2005,20:06,1171.25,1171.25,1171.00,1171.00,5,4,9.00
03/29/2005,20:07,1171.25,1171.25,1171.25,1171.25,25,0,25.00
03/29/2005,20:08,1171.25,1171.25,1171.25,1171.25,19,0,19.00
03/29/2005,20:09,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,20:12,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,20:14,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,20:17,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,20:20,1171.25,1171.25,1171.25,1171.25,11,0,11.00
03/29/2005,20:22,1171.25,1171.25,1171.25,1171.25,10,0,10.00
03/29/2005,20:25,1171.00,1171.00,1171.00,1171.00,0,7,7.00
03/29/2005,20:26,1171.00,1171.00,1171.00,1171.00,0,6,6.00
03/29/2005,20:28,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,20:29,1171.25,1171.25,1171.25,1171.25,8,0,8.00
03/29/2005,20:31,1171.00,1171.00,1171.00,1171.00,0,5,5.00
03/29/2005,20:35,1171.00,1171.00,1171.00,1171.00,0,26,26.00
03/29/2005,20:37,1171.25,1171.25,1171.25,1171.25,4,0,4.00
03/29/2005,20:38,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,20:39,1171.00,1171.00,1171.00,1171.00,0,4,4.00
03/29/2005,20:40,1171.00,1171.00,1171.00,1171.00,0,2,2.00
03/29/2005,20:41,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,20:42,1171.00,1171.25,1171.00,1171.25,1,1,2.00
03/29/2005,20:43,1171.00,1171.00,1171.00,1171.00,0,10,10.00
03/29/2005,20:44,1171.00,1171.00,1171.00,1171.00,0,10,10.00
03/29/2005,20:45,1171.00,1171.00,1171.00,1171.00,0,26,26.00
03/29/2005,20:46,1171.00,1171.25,1171.00,1171.25,107,100,207.00
03/29/2005,20:47,1171.25,1171.25,1171.25,1171.25,15,0,15.00
03/29/2005,20:48,1171.25,1171.25,1171.25,1171.25,19,0,19.00
03/29/2005,20:51,1171.25,1171.25,1171.25,1171.25,14,0,14.00
03/29/2005,20:52,1171.25,1171.50,1171.25,1171.50,2,0,2.00
03/29/2005,20:53,1171.25,1171.25,1171.25,1171.25,0,5,5.00
03/29/2005,20:56,1171.25,1171.25,1171.25,1171.25,0,2,2.00
03/29/2005,20:58,1171.25,1171.25,1171.25,1171.25,0,7,7.00
03/29/2005,20:59,1171.25,1171.25,1171.25,1171.25,0,9,9.00
03/29/2005,21:01,1171.50,1171.50,1171.25,1171.25,1,5,6.00
03/29/2005,21:03,1171.25,1171.25,1171.25,1171.25,0,3,3.00
03/29/2005,21:04,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:07,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:08,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:10,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:11,1171.25,1171.25,1171.25,1171.25,0,15,15.00
03/29/2005,21:12,1171.25,1171.25,1171.25,1171.25,0,2,2.00
03/29/2005,21:14,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:16,1171.25,1171.25,1171.25,1171.25,0,5,5.00
03/29/2005,21:17,1171.25,1171.25,1171.25,1171.25,0,5,5.00
03/29/2005,21:21,1171.25,1171.25,1171.25,1171.25,0,5,5.00
03/29/2005,21:23,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,21:24,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,21:26,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,21:27,1171.25,1171.25,1171.25,1171.25,3,0,3.00
03/29/2005,21:28,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,21:31,1171.25,1171.25,1171.00,1171.00,3,3,6.00
03/29/2005,21:33,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,21:34,1171.25,1171.25,1171.25,1171.25,6,0,6.00
03/29/2005,21:35,1171.25,1171.25,1171.25,1171.25,3,0,3.00
03/29/2005,21:39,1171.25,1171.25,1171.25,1171.25,2,0,2.00
03/29/2005,21:40,1171.25,1171.50,1171.25,1171.50,5,0,5.00
03/29/2005,21:41,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:42,1171.50,1171.50,1171.25,1171.25,7,5,12.00
03/29/2005,21:43,1171.25,1171.25,1171.25,1171.25,0,15,15.00
03/29/2005,21:44,1171.50,1171.50,1171.50,1171.50,5,0,5.00
03/29/2005,21:45,1171.50,1171.50,1171.50,1171.50,1,0,1.00
03/29/2005,21:47,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:48,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,21:49,1171.25,1171.25,1171.25,1171.25,0,7,7.00
03/29/2005,21:50,1171.25,1171.25,1171.25,1171.25,0,5,5.00
03/29/2005,21:52,1171.25,1171.25,1171.25,1171.25,0,2,2.00
03/29/2005,21:54,1171.25,1171.25,1171.25,1171.25,0,6,6.00
03/29/2005,21:57,1171.25,1171.25,1171.25,1171.25,0,13,13.00
03/29/2005,21:59,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,22:00,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,22:01,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,22:02,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,22:03,1171.25,1171.25,1171.25,1171.25,0,7,7.00
03/29/2005,22:06,1171.25,1171.25,1171.25,1171.25,0,2,2.00
03/29/2005,22:10,1171.25,1171.25,1171.25,1171.25,0,4,4.00
03/29/2005,22:13,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,22:14,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,22:16,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,22:19,1171.00,1171.00,1171.00,1171.00,0,6,6.00
03/29/2005,22:20,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,22:22,1171.00,1171.00,1171.00,1171.00,0,7,7.00
03/29/2005,22:24,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,22:27,1171.25,1171.25,1171.25,1171.25,5,0,5.00
03/29/2005,22:28,1171.25,1171.25,1171.25,1171.25,4,0,4.00
03/29/2005,22:31,1171.00,1171.00,1171.00,1171.00,0,10,10.00
03/29/2005,22:33,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,22:34,1171.00,1171.00,1171.00,1171.00,0,2,2.00
03/29/2005,22:36,1171.00,1171.00,1171.00,1171.00,0,81,81.00
03/29/2005,22:37,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,22:38,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,22:39,1171.00,1171.00,1171.00,1171.00,0,10,10.00
03/29/2005,22:40,1171.00,1171.00,1171.00,1171.00,0,10,10.00
03/29/2005,22:42,1171.00,1171.00,1171.00,1171.00,0,1,1.00
03/29/2005,22:46,1171.00,1171.00,1170.75,1170.75,0,6,6.00
03/29/2005,22:47,1170.75,1170.75,1170.75,1170.75,0,1,1.00
03/29/2005,22:48,1171.00,1171.00,1171.00,1171.00,5,0,5.00
03/29/2005,22:50,1171.00,1171.00,1171.00,1171.00,2,0,2.00
03/29/2005,22:51,1171.00,1171.00,1171.00,1171.00,2,0,2.00
03/29/2005,22:52,1170.75,1170.75,1170.75,1170.75,0,2,2.00
03/29/2005,22:53,1171.00,1171.00,1171.00,1171.00,11,0,11.00
03/29/2005,22:54,1171.25,1171.25,1171.25,1171.25,9,0,9.00
03/29/2005,22:55,1171.25,1171.25,1171.25,1171.25,2,0,2.00
03/29/2005,22:57,1171.25,1171.25,1171.25,1171.25,6,0,6.00
03/29/2005,22:58,1171.25,1171.25,1171.25,1171.25,1,0,1.00
03/29/2005,23:00,1171.50,1171.50,1171.50,1171.50,3,0,3.00
03/29/2005,23:01,1171.25,1171.25,1171.25,1171.25,0,5,5.00
03/29/2005,23:02,1171.25,1171.25,1171.25,1171.25,0,3,3.00
03/29/2005,23:03,1171.25,1171.25,1171.25,1171.25,0,2,2.00
03/29/2005,23:04,1171.50,1171.50,1171.50,1171.50,2,0,2.00
03/29/2005,23:05,1171.50,1171.50,1171.25,1171.25,2,3,5.00
03/29/2005,23:07,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,23:08,1171.25,1171.25,1171.25,1171.25,0,3,3.00
03/29/2005,23:11,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,23:12,1171.50,1171.50,1171.50,1171.50,155,0,155.00
03/29/2005,23:13,1171.25,1171.50,1171.25,1171.50,1,101,102.00
03/29/2005,23:15,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,23:19,1171.25,1171.25,1171.25,1171.25,0,2,2.00
03/29/2005,23:20,1171.50,1171.50,1171.50,1171.50,25,0,25.00
03/29/2005,23:21,1171.50,1171.50,1171.25,1171.25,5,1,6.00
03/29/2005,23:25,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,23:27,1171.25,1171.25,1171.25,1171.25,0,1,1.00
03/29/2005,23:29,1171.50,1171.50,1171.50,1171.50,20,0,20.00
03/29/2005,23:30,1171.50,1171.75,1171.50,1171.75,49,0,49.00
03/29/2005,23:31,1171.75,1171.75,1171.75,1171.75,106,0,106.00
03/29/2005,23:32,1171.75,1171.75,1171.75,1171.75,34,0,34.00
03/29/2005,23:35,1171.75,1171.75,1171.75,1171.75,56,0,56.00
03/29/2005,23:36,1172.00,1172.00,1171.50,1171.50,5,86,91.00
03/29/2005,23:37,1171.50,1171.50,1171.50,1171.50,0,6,6.00
03/29/2005,23:39,1171.75,1171.75,1171.75,1171.75,5,0,5.00
03/29/2005,23:41,1171.75,1171.75,1171.75,1171.75,4,0,4.00
03/29/2005,23:42,1171.75,1171.75,1171.75,1171.75,3,0,3.00
03/29/2005,23:44,1171.50,1171.50,1171.50,1171.50,0,2,2.00
03/29/2005,23:48,1171.50,1171.50,1171.50,1171.50,0,8,8.00
03/29/2005,23:49,1171.75,1171.75,1171.50,1171.50,1,1,2.00
03/29/2005,23:51,1171.75,1171.75,1171.75,1171.75,6,0,6.00
03/29/2005,23:53,1171.75,1171.75,1171.50,1171.50,1,1,2.00
03/29/2005,23:54,1171.50,1171.50,1171.50,1171.50,0,2,2.00
03/29/2005,23:56,1171.75,1171.75,1171.75,1171.75,1,0,1.00
03/29/2005,23:57,1171.50,1171.50,1171.50,1171.50,0,22,22.00
03/29/2005,23:58,1171.50,1171.50,1171.50,1171.50,0,1,1.00
03/29/2005,23:59,1171.75,1171.75,1171.50,1171.50,2,1,3.00
03/30/2005,00:00,1171.50,1171.50,1171.25,1171.25,0,6,6.00
03/30/2005,00:01,1171.50,1171.50,1171.50,1171.50,3,0,3.00
03/30/2005,00:02,1171.50,1171.50,1171.25,1171.25,1,2,3.00
03/30/2005,00:03,1171.50,1171.50,1171.50,1171.50,3,0,3.00
03/30/2005,00:04,1171.50,1171.50,1171.50,1171.50,1,0,1.00
03/30/2005,00:05,1171.50,1171.50,1171.50,1171.50,6,0,6.00
03/30/2005,00:07,1171.50,1171.50,1171.50,1171.50,6,0,6.00
03/30/2005,00:08,1171.50,1171.50,1171.50,1171.50,6,0,6.00
03/30/2005,00:11,1171.50,1171.50,1171.50,1171.50,1,0,1.00
03/30/2005,00:12,1171.50,1171.50,1171.50,1171.50,1,0,1.00
03/30/2005,00:13,1171.75,1172.00,1171.75,1171.75,33,28,61.00
03/30/2005,00:14,1171.75,1171.75,1171.75,1171.75,0,3,3.00
03/30/2005,00:15,1171.75,1172.25,1171.75,1172.25,452,1,453.00
03/30/2005,00:16,1172.00,1172.00,1172.00,1172.00,0,6,6.00
03/30/2005,00:17,1171.75,1171.75,1171.75,1171.75,0,2,2.00
03/30/2005,00:23,1172.00,1172.00,1172.00,1172.00,20,0,20.00
03/30/2005,00:24,1172.00,1172.00,1172.00,1172.00,18,0,18.00
03/30/2005,00:25,1171.75,1171.75,1171.75,1171.75,0,5,5.00
03/30/2005,00:26,1172.00,1172.00,1172.00,1172.00,45,0,45.00
03/30/2005,00:28,1172.00,1172.00,1171.75,1171.75,50,1,51.00
03/30/2005,00:29,1171.75,1171.75,1171.75,1171.75,0,5,5.00
03/30/2005,00:30,1171.75,1171.75,1171.75,1171.75,0,6,6.00
03/30/2005,00:32,1171.75,1171.75,1171.75,1171.75,0,59,59.00
03/30/2005,00:33,1171.75,1172.00,1171.75,1172.00,1,4,5.00
03/30/2005,00:35,1171.75,1171.75,1171.75,1171.75,0,16,16.00
03/30/2005,00:36,1171.75,1171.75,1171.75,1171.75,0,22,22.00
03/30/2005,00:37,1171.50,1171.50,1171.50,1171.50,0,1,1.00
03/30/2005,00:38,1171.50,1171.50,1171.50,1171.50,0,30,30.00
03/30/2005,00:39,1171.75,1171.75,1171.75,1171.75,4,0,4.00
03/30/2005,00:40,1171.50,1171.50,1171.50,1171.50,0,2,2.00
03/30/2005,00:41,1171.50,1171.50,1171.50,1171.50,0,15,15.00
03/30/2005,00:42,1171.50,1171.50,1171.50,1171.50,0,9,9.00
03/30/2005,00:43,1171.50,1171.50,1171.50,1171.50,0,11,11.00
03/30/2005,00:44,1171.50,1171.50,1171.25,1171.25,0,5,5.00
03/30/2005,00:45,1171.25,1171.50,1171.25,1171.50,10,4,14.00
03/30/2005,00:47,1171.50,1171.50,1171.50,1171.50,25,0,25.00
03/30/2005,00:48,1171.50,1171.50,1171.50,1171.50,1,0,1.00
03/30/2005,00:49,1171.50,1171.50,1171.50,1171.50,21,0,21.00
03/30/2005,00:50,1171.50,1171.50,1171.50,1171.50,7,0,7.00
03/30/2005,00:51,1171.50,1171.50,1171.50,1171.50,56,0,56.00
03/30/2005,00:52,1171.50,1171.75,1171.50,1171.50,9,40,49.00
03/30/2005,00:55,1171.50,1171.50,1171.50,1171.50,0,3,3.00
03/30/2005,00:56,1171.50,1171.50,1171.50,1171.50,0,20,20.00
03/30/2005,00:59,1171.50,1171.50,1171.50,1171.50,0,16,16.00
03/30/2005,01:00,1171.50,1171.50,1171.25,1171.50,4,9,13.00
03/30/2005,01:01,1171.50,1171.75,1171.50,1171.50,60,17,77.00
03/30/2005,01:02,1171.50,1172.00,1171.50,1172.00,97,2,99.00
03/30/2005,01:03,1172.00,1172.00,1171.75,1171.75,77,70,147.00
03/30/2005,01:04,1171.75,1171.75,1171.75,1171.75,0,59,59.00
03/30/2005,01:05,1171.50,1172.00,1171.50,1171.75,153,27,180.00
03/30/2005,01:06,1172.00,1172.00,1172.00,1172.00,118,0,118.00
03/30/2005,01:07,1172.00,1172.00,1172.00,1172.00,52,0,52.00
03/30/2005,01:08,1172.00,1172.25,1172.00,1172.00,41,61,102.00
03/30/2005,01:09,1171.75,1172.00,1171.75,1172.00,37,2,39.00
03/30/2005,01:10,1171.75,1171.75,1171.75,1171.75,0,119,119.00
03/30/2005,01:11,1171.75,1171.75,1171.75,1171.75,0,32,32.00
03/30/2005,01:12,1171.75,1171.75,1171.50,1171.50,0,15,15.00
03/30/2005,01:13,1171.50,1171.50,1171.25,1171.25,0,83,83.00
03/30/2005,01:14,1171.25,1171.50,1171.25,1171.50,22,25,47.00
03/30/2005,01:15,1171.50,1171.50,1171.50,1171.50,10,0,10.00
03/30/2005,01:16,1171.50,1171.50,1171.25,1171.25,9,209,218.00
03/30/2005,01:17,1171.25,1171.25,1171.25,1171.25,0,21,21.00
03/30/2005,01:20,1171.50,1171.50,1171.50,1171.50,2,0,2.00
03/30/2005,01:21,1171.50,1171.50,1171.50,1171.50,21,0,21.00
03/30/2005,01:22,1171.50,1171.50,1171.50,1171.50,36,0,36.00
03/30/2005,01:23,1171.50,1171.50,1171.50,1171.50,3,0,3.00
03/30/2005,01:24,1171.50,1171.50,1171.50,1171.50,20,0,20.00
03/30/2005,01:27,1171.50,1171.50,1171.50,1171.50,39,0,39.00
03/30/2005,01:28,1171.50,1171.50,1171.50,1171.50,1,0,1.00
03/30/2005,01:29,1171.75,1171.75,1171.75,1171.75,50,0,50.00
03/30/2005,01:30,1171.75,1171.75,1171.50,1171.75,63,2,65.00
03/30/2005,01:31,1171.50,1171.75,1171.50,1171.75,4,1,5.00
03/30/2005,01:32,1171.50,1171.50,1171.50,1171.50,0,29,29.00
03/30/2005,01:33,1171.25,1171.50,1171.25,1171.25,1,21,22.00
03/30/2005,01:34,1171.50,1171.50,1171.25,1171.25,2,9,11.00
03/30/2005,01:38,1171.50,1171.50,1171.50,1171.50,40,0,40.00
03/30/2005,01:39,1171.50,1171.50,1171.50,1171.50,5,0,5.00
03/30/2005,01:40,1171.75,1171.75,1171.50,1171.75,33,1,34.00
03/30/2005,01:41,1171.75,1171.75,1171.50,1171.75,52,25,77.00
03/30/2005,01:42,1171.50,1172.00,1171.50,1172.00,42,2,44.00
03/30/2005,01:43,1171.75,1172.00,1171.75,1172.00,2,25,27.00
03/30/2005,01:44,1172.00,1172.00,1172.00,1172.00,103,0,103.00
03/30/2005,01:45,1172.00,1172.00,1171.75,1171.75,1,20,21.00
03/30/2005,01:46,1171.75,1171.75,1171.75,1171.75,0,84,84.00
03/30/2005,01:47,1171.75,1171.75,1171.75,1171.75,0,63,63.00
03/30/2005,01:48,1171.75,1171.75,1171.75,1171.75,0,13,13.00
03/30/2005,01:49,1171.75,1171.75,1171.75,1171.75,0,202,202.00
03/30/2005,01:50,1171.75,1172.00,1171.75,1172.00,1,16,17.00
03/30/2005,01:51,1172.00,1172.25,1172.00,1172.00,98,12,110.00
03/30/2005,01:52,1172.00,1172.00,1172.00,1172.00,0,19,19.00
03/30/2005,01:53,1172.00,1172.00,1172.00,1172.00,0,51,51.00
03/30/2005,01:54,1172.00,1172.25,1172.00,1172.25,2,83,85.00
03/30/2005,01:55,1172.25,1172.25,1172.00,1172.25,2,8,10.00
03/30/2005,01:56,1172.25,1172.25,1172.25,1172.25,101,0,101.00
03/30/2005,01:57,1172.25,1172.25,1172.25,1172.25,1,0,1.00
03/30/2005,01:58,1172.25,1172.25,1172.25,1172.25,15,0,15.00
03/30/2005,01:59,1172.25,1172.50,1172.25,1172.25,395,31,426.00
03/30/2005,02:00,1172.25,1172.25,1172.25,1172.25,0,169,169.00
03/30/2005,02:01,1172.25,1172.25,1172.00,1172.00,7,48,55.00
03/30/2005,02:02,1172.00,1172.00,1172.00,1172.00,0,23,23.00
03/30/2005,02:03,1172.25,1172.50,1172.25,1172.25,132,5,137.00
03/30/2005,02:04,1172.25,1172.25,1172.25,1172.25,0,1,1.00
03/30/2005,02:05,1172.50,1172.50,1172.50,1172.50,44,0,44.00
03/30/2005,02:06,1172.50,1173.00,1172.50,1172.75,525,42,567.00
03/30/2005,02:07,1172.75,1172.75,1172.75,1172.75,0,6,6.00
03/30/2005,02:08,1172.75,1172.75,1172.50,1172.75,40,26,66.00
03/30/2005,02:09,1172.75,1172.75,1172.75,1172.75,88,0,88.00
03/30/2005,02:10,1172.50,1172.75,1172.50,1172.75,2,8,10.00
03/30/2005,02:11,1172.50,1172.50,1172.50,1172.50,0,1,1.00
03/30/2005,02:12,1172.50,1172.50,1172.50,1172.50,0,131,131.00
03/30/2005,02:15,1172.50,1172.50,1172.50,1172.50,0,21,21.00
03/30/2005,02:16,1172.25,1172.25,1172.25,1172.25,0,35,35.00
03/30/2005,02:18,1172.00,1172.25,1172.00,1172.00,20,241,261.00
03/30/2005,02:19,1172.00,1172.25,1172.00,1172.00,30,22,52.00
03/30/2005,02:20,1172.00,1172.25,1172.00,1172.25,7,2,9.00
03/30/2005,02:21,1172.25,1172.25,1172.00,1172.25,78,1,79.00
03/30/2005,02:22,1172.25,1172.50,1172.00,1172.25,75,24,99.00
03/30/2005,02:23,1172.25,1172.25,1172.00,1172.25,8,9,17.00
03/30/2005,02:24,1172.50,1172.50,1172.00,1172.25,12,4,16.00
03/30/2005,02:27,1172.25,1172.25,1172.25,1172.25,10,0,10.00
03/30/2005,02:28,1172.25,1172.50,1172.25,1172.25,56,2,58.00
03/30/2005,02:29,1172.50,1172.75,1172.25,1172.25,101,27,128.00
03/30/2005,02:30,1172.50,1172.75,1172.50,1172.50,96,2,98.00
03/30/2005,02:31,1172.50,1172.50,1172.50,1172.50,0,25,25.00
03/30/2005,02:32,1172.75,1173.00,1172.75,1172.75,100,63,163.00
03/30/2005,02:33,1172.75,1173.00,1172.75,1172.75,12,13,25.00
03/30/2005,02:34,1173.00,1173.25,1173.00,1173.25,349,0,349.00
03/30/2005,02:35,1173.00,1173.50,1173.00,1173.00,185,23,208.00
03/30/2005,02:36,1173.25,1173.25,1173.00,1173.25,20,2,22.00
03/30/2005,02:37,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/30/2005,02:38,1173.00,1173.00,1173.00,1173.00,0,80,80.00
03/30/2005,02:39,1173.00,1173.00,1173.00,1173.00,0,10,10.00
03/30/2005,02:41,1173.00,1173.00,1173.00,1173.00,0,21,21.00
03/30/2005,02:43,1172.75,1172.75,1172.75,1172.75,0,22,22.00
03/30/2005,02:44,1172.75,1173.00,1172.75,1173.00,37,3,40.00
03/30/2005,02:45,1173.25,1173.50,1173.25,1173.50,95,32,127.00
03/30/2005,02:46,1173.50,1173.50,1173.50,1173.50,4,0,4.00
03/30/2005,02:47,1173.50,1173.75,1173.50,1173.50,380,6,386.00
03/30/2005,02:48,1173.50,1173.75,1173.50,1173.50,10,43,53.00
03/30/2005,02:49,1173.50,1173.50,1173.25,1173.25,0,68,68.00
03/30/2005,02:50,1173.25,1173.25,1173.25,1173.25,0,53,53.00
03/30/2005,02:51,1173.00,1173.00,1172.75,1173.00,15,49,64.00
03/30/2005,02:52,1173.00,1173.00,1173.00,1173.00,51,0,51.00
03/30/2005,02:53,1173.00,1173.00,1172.75,1172.75,1,20,21.00
03/30/2005,02:55,1173.00,1173.00,1173.00,1173.00,49,0,49.00
03/30/2005,02:56,1173.00,1173.00,1172.75,1172.75,100,1,101.00
03/30/2005,02:57,1173.00,1173.00,1172.75,1173.00,25,1,26.00
03/30/2005,02:58,1173.25,1173.25,1173.00,1173.00,10,134,144.00
03/30/2005,02:59,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/30/2005,03:00,1173.00,1173.00,1172.75,1172.75,1,32,33.00
03/30/2005,03:01,1172.75,1172.75,1172.75,1172.75,0,16,16.00
03/30/2005,03:02,1172.75,1172.75,1172.50,1172.75,58,24,82.00
03/30/2005,03:03,1172.50,1172.75,1172.50,1172.50,71,14,85.00
03/30/2005,03:04,1172.75,1173.00,1172.75,1173.00,88,0,88.00
03/30/2005,03:05,1172.75,1173.00,1172.75,1172.75,3,2,5.00
03/30/2005,03:06,1172.75,1173.00,1172.75,1173.00,106,1,107.00
03/30/2005,03:07,1173.00,1173.00,1173.00,1173.00,76,0,76.00
03/30/2005,03:08,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/30/2005,03:10,1173.00,1173.00,1173.00,1173.00,10,0,10.00
03/30/2005,03:12,1173.25,1173.25,1173.25,1173.25,68,0,68.00
03/30/2005,03:13,1173.25,1173.25,1173.25,1173.25,48,0,48.00
03/30/2005,03:15,1173.25,1173.25,1173.25,1173.25,33,0,33.00
03/30/2005,03:16,1173.25,1173.25,1173.25,1173.25,55,0,55.00
03/30/2005,03:17,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/30/2005,03:20,1173.00,1173.00,1173.00,1173.00,0,23,23.00
03/30/2005,03:21,1173.25,1173.25,1173.00,1173.25,26,66,92.00
03/30/2005,03:22,1173.25,1173.25,1173.25,1173.25,41,0,41.00
03/30/2005,03:23,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/30/2005,03:24,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/30/2005,03:25,1173.00,1173.00,1173.00,1173.00,0,5,5.00
03/30/2005,03:26,1173.25,1173.25,1173.25,1173.25,2,0,2.00
03/30/2005,03:27,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/30/2005,03:28,1173.00,1173.00,1173.00,1173.00,0,381,381.00
03/30/2005,03:29,1172.75,1172.75,1172.75,1172.75,0,3,3.00
03/30/2005,03:30,1172.75,1172.75,1172.75,1172.75,0,3,3.00
03/30/2005,03:31,1172.75,1172.75,1172.75,1172.75,0,35,35.00
03/30/2005,03:32,1172.75,1172.75,1172.50,1172.50,0,7,7.00
03/30/2005,03:33,1172.75,1172.75,1172.75,1172.75,1,0,1.00
03/30/2005,03:34,1172.75,1172.75,1172.75,1172.75,4,0,4.00
03/30/2005,03:37,1172.75,1172.75,1172.75,1172.75,19,0,19.00
03/30/2005,03:38,1172.75,1172.75,1172.75,1172.75,47,0,47.00
03/30/2005,03:39,1173.00,1173.00,1173.00,1173.00,125,0,125.00
03/30/2005,03:40,1173.00,1173.00,1173.00,1173.00,26,0,26.00
03/30/2005,03:41,1173.00,1173.25,1173.00,1173.25,212,0,212.00
03/30/2005,03:44,1173.00,1173.00,1173.00,1173.00,0,17,17.00
03/30/2005,03:45,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/30/2005,03:46,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/30/2005,03:47,1173.00,1173.00,1173.00,1173.00,0,85,85.00
03/30/2005,03:48,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/30/2005,03:49,1173.00,1173.00,1173.00,1173.00,0,46,46.00
03/30/2005,03:50,1173.00,1173.00,1173.00,1173.00,0,137,137.00
03/30/2005,03:51,1173.00,1173.00,1173.00,1173.00,0,36,36.00
03/30/2005,03:52,1173.00,1173.00,1173.00,1173.00,0,98,98.00
03/30/2005,03:53,1173.00,1173.00,1173.00,1173.00,0,59,59.00
03/30/2005,03:54,1173.00,1173.25,1173.00,1173.25,5,24,29.00
03/30/2005,03:55,1173.25,1173.25,1173.25,1173.25,100,0,100.00
03/30/2005,03:56,1173.25,1173.25,1173.25,1173.25,201,0,201.00
03/30/2005,03:57,1173.25,1173.50,1173.00,1173.25,100,2,102.00
03/30/2005,03:58,1173.25,1173.25,1173.25,1173.25,150,0,150.00
03/30/2005,03:59,1173.25,1173.25,1173.25,1173.25,101,0,101.00
03/30/2005,04:00,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/30/2005,04:01,1173.00,1173.00,1173.00,1173.00,0,17,17.00
03/30/2005,04:02,1173.00,1173.00,1173.00,1173.00,0,81,81.00
03/30/2005,04:03,1173.00,1173.00,1173.00,1173.00,0,1,1.00
03/30/2005,04:04,1173.00,1173.00,1173.00,1173.00,0,13,13.00
03/30/2005,04:06,1173.00,1173.00,1173.00,1173.00,0,22,22.00
03/30/2005,04:07,1172.75,1173.00,1172.75,1173.00,51,1,52.00
03/30/2005,04:08,1173.00,1173.25,1173.00,1173.00,6,3,9.00
03/30/2005,04:11,1173.00,1173.00,1173.00,1173.00,0,18,18.00
03/30/2005,04:12,1173.25,1173.25,1173.00,1173.00,21,33,54.00
03/30/2005,04:13,1173.00,1173.25,1173.00,1173.25,1,1,2.00
03/30/2005,04:14,1173.00,1173.25,1173.00,1173.25,5,6,11.00
03/30/2005,04:15,1173.00,1173.25,1173.00,1173.25,42,5,47.00
03/30/2005,04:16,1173.25,1173.25,1173.25,1173.25,94,0,94.00
03/30/2005,04:17,1173.25,1173.25,1173.25,1173.25,5,0,5.00
03/30/2005,04:18,1173.25,1173.25,1173.25,1173.25,4,0,4.00
03/30/2005,04:19,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/30/2005,04:25,1173.00,1173.00,1173.00,1173.00,0,10,10.00
03/30/2005,04:27,1173.00,1173.00,1173.00,1173.00,0,2,2.00
03/30/2005,04:28,1173.25,1173.25,1173.00,1173.00,10,10,20.00
03/30/2005,04:29,1173.25,1173.25,1173.25,1173.25,6,0,6.00
03/30/2005,04:30,1173.00,1173.00,1173.00,1173.00,0,40,40.00
03/30/2005,04:33,1173.00,1173.00,1173.00,1173.00,0,75,75.00
03/30/2005,04:34,1173.00,1173.00,1173.00,1173.00,0,3,3.00
03/30/2005,04:35,1173.25,1173.25,1173.25,1173.25,130,0,130.00
03/30/2005,04:36,1173.25,1173.50,1173.25,1173.50,18,0,18.00
03/30/2005,04:37,1173.50,1173.50,1173.50,1173.50,4,0,4.00
03/30/2005,04:39,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/30/2005,04:40,1173.25,1173.50,1173.25,1173.50,1,1,2.00
03/30/2005,04:41,1173.25,1173.25,1173.25,1173.25,0,2,2.00
03/30/2005,04:42,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/30/2005,04:44,1173.25,1173.25,1173.25,1173.25,0,1,1.00
03/30/2005,04:45,1173.25,1173.25,1173.25,1173.25,0,49,49.00
03/30/2005,04:47,1173.00,1173.00,1173.00,1173.00,0,4,4.00
03/30/2005,04:48,1173.00,1173.50,1173.00,1173.25,192,51,243.00
03/30/2005,04:49,1173.25,1173.50,1173.25,1173.50,80,51,131.00
03/30/2005,04:50,1173.50,1173.50,1173.50,1173.50,1,0,1.00
03/30/2005,04:51,1173.25,1173.25,1173.00,1173.00,0,46,46.00
03/30/2005,04:52,1173.00,1173.25,1173.00,1173.00,2,62,64.00
03/30/2005,04:54,1173.25,1173.25,1173.00,1173.25,4,25,29.00
03/30/2005,04:55,1173.25,1173.25,1173.25,1173.25,5,0,5.00
03/30/2005,04:56,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/30/2005,04:57,1173.25,1173.25,1173.25,1173.25,40,0,40.00
03/30/2005,04:58,1173.25,1173.25,1173.25,1173.25,1,0,1.00
03/30/2005,04:59,1173.25,1173.25,1173.00,1173.00,1,56,57.00
03/30/2005,05:01,1173.00,1173.00,1173.00,1173.00,0,6,6.00
03/30/2005,05:02,1173.00,1173.00,1172.75,1172.75,0,127,127.00
03/30/2005,05:03,1172.75,1172.75,1172.75,1172.75,0,5,5.00
03/30/2005,05:04,1173.00,1173.25,1173.00,1173.00,77,11,88.00
03/30/2005,05:05,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/30/2005,05:06,1172.75,1172.75,1172.75,1172.75,0,52,52.00
03/30/2005,05:10,1172.75,1172.75,1172.75,1172.75,0,5,5.00
03/30/2005,05:13,1172.75,1173.00,1172.75,1173.00,10,13,23.00
03/30/2005,05:14,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/30/2005,05:15,1172.75,1172.75,1172.75,1172.75,0,6,6.00
03/30/2005,05:20,1172.50,1172.50,1172.50,1172.50,0,3,3.00
03/30/2005,05:21,1172.50,1172.50,1172.50,1172.50,0,4,4.00
03/30/2005,05:22,1172.50,1172.50,1172.50,1172.50,0,2,2.00
03/30/2005,05:23,1172.50,1172.50,1172.50,1172.50,0,1,1.00
03/30/2005,05:24,1172.75,1172.75,1172.75,1172.75,15,0,15.00
03/30/2005,05:25,1172.50,1172.75,1172.50,1172.75,3,2,5.00
03/30/2005,05:26,1172.75,1172.75,1172.75,1172.75,2,0,2.00
03/30/2005,05:28,1172.75,1172.75,1172.75,1172.75,2,0,2.00
03/30/2005,05:30,1172.75,1172.75,1172.75,1172.75,2,0,2.00
03/30/2005,05:32,1172.75,1172.75,1172.75,1172.75,1,0,1.00
03/30/2005,05:34,1172.75,1172.75,1172.50,1172.50,1,76,77.00
03/30/2005,05:35,1172.50,1172.50,1172.25,1172.25,0,14,14.00
03/30/2005,05:37,1172.25,1172.50,1172.25,1172.50,5,10,15.00
03/30/2005,05:38,1172.50,1172.50,1172.50,1172.50,44,0,44.00
03/30/2005,05:39,1172.50,1172.50,1172.50,1172.50,7,0,7.00
03/30/2005,05:41,1172.50,1172.50,1172.25,1172.50,9,2,11.00
03/30/2005,05:42,1172.50,1172.50,1172.50,1172.50,51,0,51.00
03/30/2005,05:43,1172.25,1172.50,1172.25,1172.50,5,2,7.00
03/30/2005,05:44,1172.50,1172.50,1172.50,1172.50,14,0,14.00
03/30/2005,05:45,1172.75,1172.75,1172.75,1172.75,2,0,2.00
03/30/2005,05:46,1172.75,1172.75,1172.75,1172.75,11,0,11.00
03/30/2005,05:47,1172.50,1172.75,1172.50,1172.75,1,3,4.00
03/30/2005,05:48,1172.50,1172.50,1172.50,1172.50,0,1,1.00
03/30/2005,05:49,1172.75,1172.75,1172.75,1172.75,3,0,3.00
03/30/2005,05:50,1172.75,1172.75,1172.75,1172.75,171,0,171.00
03/30/2005,05:51,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/30/2005,05:52,1172.75,1173.00,1172.75,1173.00,2,3,5.00
03/30/2005,05:54,1172.75,1172.75,1172.75,1172.75,0,40,40.00
03/30/2005,05:55,1173.00,1173.00,1173.00,1173.00,1,0,1.00
03/30/2005,05:57,1172.75,1173.00,1172.75,1173.00,273,2,275.00
03/30/2005,05:58,1173.00,1173.00,1173.00,1173.00,3,0,3.00
03/30/2005,05:59,1173.00,1173.00,1173.00,1173.00,60,0,60.00
03/30/2005,06:00,1172.75,1172.75,1172.75,1172.75,0,155,155.00
03/30/2005,06:01,1172.75,1173.00,1172.75,1173.00,62,2,64.00
03/30/2005,06:02,1173.00,1173.00,1173.00,1173.00,206,0,206.00
03/30/2005,06:03,1173.00,1173.00,1173.00,1173.00,20,0,20.00
03/30/2005,06:04,1173.00,1173.00,1173.00,1173.00,12,0,12.00
03/30/2005,06:06,1172.75,1172.75,1172.75,1172.75,0,1,1.00
03/30/2005,06:07,1172.75,1173.00,1172.75,1172.75,1,108,109.00
03/30/2005,06:08,1172.75,1173.00,1172.75,1173.00,312,16,328.00
03/30/2005,06:09,1172.75,1172.75,1172.75,1172.75,0,231,231.00
03/30/2005,06:10,1172.75,1172.75,1172.75,1172.75,0,160,160.00
03/30/2005,06:11,1172.75,1172.75,1172.75,1172.75,0,40,40.00
03/30/2005,06:13,1172.50,1172.50,1172.50,1172.50,0,9,9.00
03/30/2005,06:14,1172.50,1172.75,1172.50,1172.75,1,1,2.00
03/30/2005,06:15,1172.50,1172.75,1172.50,1172.75,1,1,2.00
03/30/2005,06:18,1172.75,1173.00,1172.75,1173.00,258,0,258.00
03/30/2005,06:19,1173.00,1173.00,1173.00,1173.00,176,0,176.00
03/30/2005,06:20,1173.00,1173.00,1173.00,1173.00,41,0,41.00
03/30/2005,06:21,1173.00,1173.25,1173.00,1173.00,16,60,76.00
03/30/2005,06:22,1173.00,1173.00,1173.00,1173.00,0,96,96.00
03/30/2005,06:23,1172.75,1172.75,1172.50,1172.50,200,492,692.00
03/30/2005,06:24,1172.50,1172.50,1172.50,1172.50,0,189,189.00
03/30/2005,06:25,1172.50,1172.50,1172.50,1172.50,0,7,7.00
03/30/2005,06:26,1172.50,1172.50,1172.50,1172.50,0,93,93.00
03/30/2005,06:27,1172.50,1172.50,1172.50,1172.50,0,52,52.00
03/30/2005,06:28,1172.50,1172.50,1172.50,1172.50,0,4,4.00
03/30/2005,06:29,1172.50,1172.50,1172.50,1172.50,0,1,1.00
03/30/2005,06:30,1172.50,1172.50,1172.50,1172.50,0,14,14.00
03/30/2005,06:32,1172.25,1172.25,1172.25,1172.25,0,44,44.00
03/30/2005,06:33,1172.25,1172.25,1172.25,1172.25,0,245,245.00
03/30/2005,06:34,1172.25,1172.25,1171.50,1171.75,62,938,1000.00
03/30/2005,06:35,1171.75,1171.75,1171.75,1171.75,92,0,92.00
03/30/2005,06:36,1172.00,1172.00,1171.75,1171.75,3,174,177.00
03/30/2005,06:37,1171.75,1172.00,1171.50,1172.00,183,29,212.00
03/30/2005,06:38,1172.00,1172.25,1172.00,1172.00,113,11,124.00
03/30/2005,06:39,1172.00,1172.25,1172.00,1172.25,122,26,148.00
03/30/2005,06:40,1172.25,1172.25,1172.25,1172.25,149,0,149.00
03/30/2005,06:42,1172.25,1172.25,1172.00,1172.00,53,2,55.00
03/30/2005,06:43,1172.25,1172.25,1172.25,1172.25,5,0,5.00
03/30/2005,06:44,1172.00,1172.00,1172.00,1172.00,0,7,7.00
03/30/2005,06:45,1172.25,1172.25,1172.25,1172.25,1,0,1.00
03/30/2005,06:46,1172.00,1172.00,1172.00,1172.00,0,103,103.00
03/30/2005,06:47,1172.00,1172.25,1172.00,1172.00,2,8,10.00
03/30/2005,06:49,1172.00,1172.00,1172.00,1172.00,0,10,10.00
03/30/2005,06:50,1172.00,1172.25,1172.00,1172.25,50,43,93.00
03/30/2005,06:51,1172.25,1172.50,1172.25,1172.50,259,22,281.00
03/30/2005,06:52,1172.50,1172.50,1172.25,1172.25,10,2,12.00
03/30/2005,06:53,1172.50,1172.75,1172.50,1172.75,121,0,121.00
03/30/2005,06:54,1172.50,1172.50,1172.50,1172.50,0,2,2.00
03/30/2005,06:55,1172.75,1173.00,1172.75,1173.00,378,163,541.00
03/30/2005,06:56,1172.75,1172.75,1172.50,1172.75,130,165,295.00
03/30/2005,06:57,1172.75,1172.75,1172.50,1172.50,1,1,2.00
03/30/2005,06:58,1172.75,1172.75,1172.50,1172.50,38,7,45.00
03/30/2005,06:59,1172.50,1173.00,1172.50,1173.00,231,45,276.00
03/30/2005,07:00,1173.00,1173.00,1172.75,1172.75,29,21,50.00
03/30/2005,07:01,1172.75,1172.75,1172.50,1172.50,0,117,117.00
03/30/2005,07:02,1172.50,1172.75,1172.50,1172.75,110,15,125.00
03/30/2005,07:03,1172.75,1172.75,1172.50,1172.75,19,1,20.00
03/30/2005,07:04,1172.75,1173.00,1172.75,1172.75,11,24,35.00
03/30/2005,07:05,1172.75,1172.75,1172.50,1172.50,0,215,215.00
03/30/2005,07:06,1172.75,1172.75,1172.75,1172.75,20,0,20.00
03/30/2005,07:07,1172.75,1172.75,1172.50,1172.50,1,14,15.00
03/30/2005,07:08,1172.50,1172.75,1172.50,1172.50,10,252,262.00
03/30/2005,07:09,1172.50,1172.75,1172.25,1172.75,54,2,56.00
03/30/2005,07:10,1172.50,1173.00,1172.50,1172.75,42,12,54.00
03/30/2005,07:11,1172.75,1172.75,1172.75,1172.75,0,40,40.00
03/30/2005,07:12,1172.75,1172.75,1172.75,1172.75,0,118,118.00
03/30/2005,07:13,1172.75,1173.00,1172.75,1173.00,1,1,2.00
03/30/2005,07:14,1173.00,1173.00,1172.50,1172.50,5,149,154.00
03/30/2005,07:15,1172.75,1172.75,1172.50,1172.75,61,1,62.00
03/30/2005,07:16,1172.75,1172.75,1172.50,1172.50,119,3,122.00
03/30/2005,07:17,1173.00,1173.00,1172.75,1172.75,41,107,148.00
03/30/2005,07:18,1172.75,1172.75,1172.50,1172.50,25,4,29.00
03/30/2005,07:19,1172.75,1172.75,1172.75,1172.75,25,0,25.00
03/30/2005,07:20,1172.75,1173.00,1172.75,1172.75,24,15,39.00
03/30/2005,07:21,1172.75,1172.75,1172.50,1172.50,4,90,94.00
03/30/2005,07:22,1172.50,1172.75,1172.50,1172.50,4,111,115.00
03/30/2005,07:23,1172.25,1172.75,1172.25,1172.50,74,10,84.00
03/30/2005,07:24,1172.50,1172.50,1172.25,1172.25,0,54,54.00
03/30/2005,07:25,1172.50,1172.50,1172.25,1172.50,8,2,10.00
03/30/2005,07:26,1172.25,1172.50,1172.25,1172.25,10,50,60.00
03/30/2005,07:27,1172.25,1172.50,1172.25,1172.25,100,26,126.00
03/30/2005,07:28,1172.50,1172.50,1172.25,1172.25,117,148,265.00
03/30/2005,07:29,1172.25,1172.25,1172.00,1172.25,51,37,88.00
03/30/2005,07:30,1172.25,1172.25,1172.00,1172.25,117,17,134.00
03/30/2005,07:31,1172.25,1172.75,1171.75,1172.75,910,455,1365.00
03/30/2005,07:32,1172.75,1173.25,1172.50,1173.00,826,813,1639.00
03/30/2005,07:33,1173.00,1173.00,1172.75,1172.75,3,452,455.00
03/30/2005,07:34,1172.75,1172.75,1172.50,1172.75,1,133,134.00
03/30/2005,07:35,1172.50,1172.75,1172.50,1172.75,98,3,101.00
03/30/2005,07:36,1172.75,1172.75,1172.75,1172.75,47,0,47.00
03/30/2005,07:37,1172.75,1172.75,1172.50,1172.50,1,5,6.00
03/30/2005,07:38,1172.50,1172.50,1172.50,1172.50,0,104,104.00
03/30/2005,07:39,1172.50,1172.50,1172.50,1172.50,0,128,128.00
03/30/2005,07:40,1172.75,1172.75,1172.50,1172.50,34,145,179.00
03/30/2005,07:41,1172.50,1172.50,1172.25,1172.25,1,119,120.00
03/30/2005,07:42,1172.25,1172.25,1172.25,1172.25,0,7,7.00
03/30/2005,07:43,1172.25,1172.25,1172.25,1172.25,0,3,3.00
03/30/2005,07:44,1172.25,1172.50,1172.25,1172.50,1,226,227.00
03/30/2005,07:45,1172.25,1172.50,1172.25,1172.50,117,10,127.00
03/30/2005,07:46,1172.50,1172.50,1172.50,1172.50,32,0,32.00
03/30/2005,07:47,1172.50,1172.50,1172.00,1172.25,19,260,279.00
03/30/2005,07:48,1172.25,1172.50,1172.25,1172.50,53,0,53.00
03/30/2005,07:49,1172.25,1172.50,1172.25,1172.50,5,19,24.00
03/30/2005,07:50,1172.50,1172.50,1172.25,1172.25,1,1,2.00
03/30/2005,07:51,1172.50,1172.50,1172.25,1172.25,22,11,33.00
03/30/2005,07:52,1172.25,1172.25,1172.00,1172.25,15,106,121.00
03/30/2005,07:53,1172.00,1172.25,1172.00,1172.25,150,10,160.00
03/30/2005,07:54,1172.25,1172.25,1172.00,1172.00,10,413,423.00
03/30/2005,07:55,1172.00,1172.25,1171.75,1172.00,61,229,290.00
03/30/2005,07:56,1172.00,1172.00,1172.00,1172.00,379,0,379.00
03/30/2005,07:57,1172.00,1172.00,1171.75,1172.00,55,1,56.00
03/30/2005,07:58,1172.25,1172.25,1171.75,1171.75,34,149,183.00
03/30/2005,07:59,1172.00,1172.00,1171.50,1171.75,416,418,834.00
03/30/2005,08:00,1171.50,1171.75,1171.25,1171.25,6,365,371.00
03/30/2005,08:01,1171.50,1171.75,1171.25,1171.50,336,158,494.00
03/30/2005,08:02,1171.75,1171.75,1171.25,1171.25,10,739,749.00
03/30/2005,08:03,1171.25,1171.50,1171.00,1171.50,163,36,199.00
03/30/2005,08:04,1171.25,1171.25,1171.25,1171.25,0,897,897.00
03/30/2005,08:05,1171.25,1171.25,1171.25,1171.25,0,225,225.00
03/30/2005,08:06,1171.25,1171.25,1170.75,1171.25,237,744,981.00
03/30/2005,08:07,1171.25,1171.50,1171.00,1171.25,193,86,279.00
03/30/2005,08:08,1171.00,1171.00,1170.75,1171.00,156,643,799.00
03/30/2005,08:09,1170.75,1171.75,1170.75,1171.50,459,25,484.00
03/30/2005,08:10,1171.50,1171.75,1171.25,1171.25,2,188,190.00
03/30/2005,08:11,1171.25,1171.50,1171.25,1171.50,4,214,218.00
03/30/2005,08:12,1171.50,1171.50,1170.75,1171.00,36,423,459.00
03/30/2005,08:13,1171.00,1171.25,1170.75,1171.25,207,9,216.00
03/30/2005,08:14,1171.25,1171.25,1171.00,1171.25,151,360,511.00
03/30/2005,08:15,1171.25,1171.25,1170.75,1170.75,282,416,698.00
03/30/2005,08:16,1170.75,1171.00,1170.75,1170.75,3,18,21.00
03/30/2005,08:17,1170.75,1171.00,1170.75,1171.00,130,4,134.00
03/30/2005,08:18,1171.00,1171.25,1171.00,1171.00,24,20,44.00
03/30/2005,08:19,1171.25,1171.25,1171.00,1171.25,144,3,147.00
03/30/2005,08:20,1171.25,1171.50,1171.00,1171.25,97,18,115.00
03/30/2005,08:21,1171.25,1171.25,1171.00,1171.25,131,16,147.00
03/30/2005,08:22,1171.25,1171.25,1171.00,1171.25,12,12,24.00
03/30/2005,08:23,1171.25,1171.25,1171.25,1171.25,26,0,26.00
03/30/2005,08:24,1171.25,1171.50,1171.25,1171.50,139,0,139.00
03/30/2005,08:25,1171.25,1171.50,1171.25,1171.50,33,3,36.00
03/30/2005,08:26,1171.50,1171.75,1171.25,1171.50,122,150,272.00
03/30/2005,08:27,1171.50,1171.50,1171.50,1171.50,3,0,3.00
03/30/2005,08:28,1171.25,1171.50,1171.25,1171.50,387,4,391.00
03/30/2005,08:29,1171.50,1172.00,1171.50,1171.50,518,78,596.00
03/30/2005,08:30,1171.75,1172.00,1171.50,1171.50,426,102,528.00
03/30/2005,08:31,1171.75,1172.00,1171.50,1171.50,1697,547,2244.00
03/30/2005,08:32,1171.50,1172.50,1171.50,1172.50,2319,202,2521.00
03/30/2005,08:33,1172.50,1173.00,1172.25,1172.50,2157,1597,3754.00
03/30/2005,08:34,1172.50,1173.00,1172.50,1172.75,1397,879,2276.00
03/30/2005,08:35,1172.75,1173.00,1172.50,1172.75,926,1663,2589.00
03/30/2005,08:36,1172.75,1174.00,1172.75,1173.50,6336,3625,9961.00
03/30/2005,08:37,1173.75,1174.25,1173.50,1174.00,2639,3045,5684.00
03/30/2005,08:38,1174.00,1174.25,1173.75,1174.25,1857,1270,3127.00
03/30/2005,08:39,1174.25,1174.50,1173.75,1174.00,2038,3477,5515.00
03/30/2005,08:40,1173.75,1174.25,1173.50,1173.75,948,2346,3294.00
03/30/2005,08:41,1174.00,1174.25,1173.75,1174.00,853,1009,1862.00
03/30/2005,08:42,1174.00,1174.00,1173.50,1173.50,139,663,802.00
03/30/2005,08:43,1173.75,1174.50,1173.50,1174.50,1876,349,2225.00
03/30/2005,08:44,1174.25,1174.50,1174.00,1174.25,1084,1702,2786.00
03/30/2005,08:45,1174.25,1174.75,1174.00,1174.50,2407,2526,4933.00
03/30/2005,08:46,1174.50,1174.50,1173.25,1173.25,418,3183,3601.00
03/30/2005,08:47,1173.50,1173.50,1173.00,1173.50,1173,2438,3611.00
03/30/2005,08:48,1173.50,1173.75,1172.75,1173.00,648,2268,2916.00
03/30/2005,08:49,1173.00,1173.25,1172.75,1173.00,799,1539,2338.00
03/30/2005,08:50,1172.75,1173.50,1172.75,1173.25,1543,675,2218.00
03/30/2005,08:51,1173.25,1173.75,1173.25,1173.25,1295,1390,2685.00
03/30/2005,08:52,1173.50,1173.50,1173.25,1173.50,235,240,475.00
03/30/2005,08:53,1173.50,1173.75,1173.00,1173.25,608,572,1180.00
03/30/2005,08:54,1173.25,1173.75,1173.25,1173.75,697,329,1026.00
03/30/2005,08:55,1173.50,1173.50,1172.75,1173.00,642,2016,2658.00
03/30/2005,08:56,1173.00,1173.25,1172.75,1172.75,393,1318,1711.00
03/30/2005,08:57,1172.75,1173.00,1172.50,1172.75,512,989,1501.00
03/30/2005,08:58,1172.75,1173.00,1172.50,1172.50,818,738,1556.00
03/30/2005,08:59,1172.75,1173.00,1172.50,1173.00,1093,97,1190.00
03/30/2005,09:00,1172.75,1173.50,1172.75,1173.00,1720,775,2495.00
03/30/2005,09:01,1173.00,1173.25,1173.00,1173.00,280,894,1174.00
03/30/2005,09:02,1173.00,1173.00,1172.50,1172.75,341,1234,1575.00
03/30/2005,09:03,1172.75,1173.25,1172.50,1173.25,2309,544,2853.00
03/30/2005,09:04,1173.25,1173.75,1173.00,1173.25,1053,954,2007.00
03/30/2005,09:05,1173.50,1174.25,1173.25,1174.00,2830,448,3278.00
03/30/2005,09:06,1174.00,1174.25,1173.75,1173.75,2059,391,2450.00
03/30/2005,09:07,1174.00,1174.75,1173.75,1174.25,2164,1098,3262.00
03/30/2005,09:08,1174.25,1174.75,1174.25,1174.50,1430,1816,3246.00
03/30/2005,09:09,1174.50,1175.25,1174.50,1175.00,5639,1768,7407.00
03/30/2005,09:10,1175.00,1175.75,1174.75,1175.50,6337,2312,8649.00
03/30/2005,09:11,1175.25,1175.75,1175.00,1175.00,1494,1707,3201.00
03/30/2005,09:12,1175.00,1175.50,1175.00,1175.25,975,1515,2490.00
03/30/2005,09:13,1175.00,1175.25,1174.75,1174.75,427,1393,1820.00
03/30/2005,09:14,1174.75,1175.00,1174.25,1174.50,183,2265,2448.00
03/30/2005,09:15,1174.50,1174.75,1174.25,1174.25,793,606,1399.00
03/30/2005,09:16,1174.25,1175.00,1174.25,1175.00,1340,499,1839.00
03/30/2005,09:17,1175.00,1175.00,1174.50,1174.50,446,699,1145.00
03/30/2005,09:18,1174.50,1175.00,1174.25,1174.75,668,291,959.00
03/30/2005,09:19,1175.00,1175.00,1174.25,1174.25,23,727,750.00
03/30/2005,09:20,1174.50,1175.00,1174.25,1174.75,1113,80,1193.00
03/30/2005,09:21,1175.00,1175.25,1174.50,1175.25,2218,1328,3546.00
03/30/2005,09:22,1175.25,1175.75,1175.25,1175.25,3055,1959,5014.00
03/30/2005,09:23,1175.50,1175.75,1175.00,1175.00,854,835,1689.00
03/30/2005,09:24,1175.00,1175.25,1174.25,1174.50,1015,2049,3064.00
03/30/2005,09:25,1174.50,1174.75,1174.25,1174.75,545,122,667.00
03/30/2005,09:26,1174.50,1175.00,1174.50,1174.75,1014,271,1285.00
03/30/2005,09:27,1174.75,1175.25,1174.50,1174.75,1211,736,1947.00
03/30/2005,09:28,1174.75,1175.00,1174.50,1174.50,116,425,541.00
03/30/2005,09:29,1174.75,1175.25,1174.75,1174.75,666,369,1035.00
03/30/2005,09:30,1175.00,1175.00,1174.75,1175.00,1181,220,1401.00
03/30/2005,09:31,1175.00,1176.25,1175.00,1176.00,9241,5397,14638.00
03/30/2005,09:32,1176.00,1176.75,1175.75,1176.75,4245,1738,5983.00
03/30/2005,09:33,1176.50,1177.25,1176.25,1177.00,4063,3842,7905.00
03/30/2005,09:34,1177.00,1177.00,1176.25,1176.50,622,2400,3022.00
03/30/2005,09:35,1176.50,1176.50,1176.00,1176.00,1800,1100,2900.00
03/30/2005,09:36,1176.25,1176.25,1175.50,1175.50,607,1707,2314.00
03/30/2005,09:37,1175.50,1176.00,1175.50,1176.00,1781,1707,3488.00
03/30/2005,09:38,1175.75,1176.00,1175.50,1176.00,260,381,641.00
03/30/2005,09:39,1176.00,1176.25,1175.75,1176.00,1080,823,1903.00
03/30/2005,09:40,1176.00,1176.75,1175.75,1176.50,2080,567,2647.00
03/30/2005,09:41,1176.50,1176.75,1176.00,1176.25,416,1794,2210.00
03/30/2005,09:42,1176.25,1176.50,1176.00,1176.00,76,1586,1662.00
03/30/2005,09:43,1176.25,1176.50,1176.00,1176.25,351,608,959.00
03/30/2005,09:44,1176.50,1176.50,1175.75,1175.75,345,747,1092.00
03/30/2005,09:45,1176.00,1176.50,1175.75,1176.50,1067,554,1621.00
03/30/2005,09:46,1176.25,1177.25,1176.25,1177.00,3378,1696,5074.00
03/30/2005,09:47,1177.00,1177.00,1176.50,1176.75,970,1241,2211.00
03/30/2005,09:48,1176.75,1177.00,1176.50,1176.50,1402,729,2131.00
03/30/2005,09:49,1176.75,1176.75,1176.50,1176.75,935,135,1070.00
03/30/2005,09:50,1176.75,1177.25,1176.75,1177.00,3510,803,4313.00
03/30/2005,09:51,1177.00,1177.75,1176.75,1177.50,4284,1887,6171.00
03/30/2005,09:52,1177.25,1177.75,1177.25,1177.25,1666,845,2511.00
03/30/2005,09:53,1177.25,1177.75,1177.25,1177.25,485,846,1331.00
03/30/2005,09:54,1177.25,1177.50,1176.75,1177.00,504,2931,3435.00
03/30/2005,09:55,1177.25,1177.25,1176.75,1176.75,120,1202,1322.00
03/30/2005,09:56,1176.75,1177.00,1176.75,1176.75,53,939,992.00
03/30/2005,09:57,1176.75,1177.00,1176.50,1176.50,316,996,1312.00
03/30/2005,09:58,1176.75,1176.75,1176.25,1176.50,521,1434,1955.00
03/30/2005,09:59,1176.50,1177.00,1176.50,1176.75,910,749,1659.00
03/30/2005,10:00,1176.50,1176.75,1176.50,1176.50,277,88,365.00
03/30/2005,10:01,1176.50,1177.25,1176.50,1177.25,2308,2240,4548.00
03/30/2005,10:02,1177.25,1177.50,1177.00,1177.00,1241,1024,2265.00
03/30/2005,10:03,1176.75,1177.00,1176.25,1176.25,353,1507,1860.00
03/30/2005,10:04,1176.25,1176.50,1176.25,1176.25,542,326,868.00
03/30/2005,10:05,1176.50,1176.75,1176.25,1176.50,517,471,988.00
03/30/2005,10:06,1176.25,1176.50,1176.25,1176.25,319,120,439.00
03/30/2005,10:07,1176.25,1176.75,1176.25,1176.50,506,996,1502.00
03/30/2005,10:08,1176.50,1176.75,1176.50,1176.50,21,289,310.00
03/30/2005,10:09,1176.50,1176.75,1176.25,1176.50,169,513,682.00
03/30/2005,10:10,1176.50,1176.75,1176.25,1176.25,199,233,432.00
03/30/2005,10:11,1176.25,1176.50,1176.00,1176.00,29,982,1011.00
03/30/2005,10:12,1176.00,1176.25,1175.75,1176.00,944,789,1733.00
03/30/2005,10:13,1176.00,1176.25,1175.75,1176.25,717,554,1271.00
03/30/2005,10:14,1176.00,1176.25,1176.00,1176.00,58,65,123.00
03/30/2005,10:15,1176.25,1176.25,1175.75,1176.00,128,1087,1215.00
03/30/2005,10:16,1176.00,1176.50,1176.00,1176.25,912,425,1337.00
03/30/2005,10:17,1176.25,1176.75,1176.25,1176.50,453,173,626.00
03/30/2005,10:18,1176.50,1176.75,1176.25,1176.75,195,289,484.00
03/30/2005,10:19,1176.50,1176.75,1176.50,1176.75,139,315,454.00
03/30/2005,10:20,1176.50,1177.00,1176.50,1177.00,1061,497,1558.00
03/30/2005,10:21,1177.00,1177.00,1176.75,1177.00,58,133,191.00
03/30/2005,10:22,1177.00,1177.00,1176.50,1176.75,661,498,1159.00
03/30/2005,10:23,1177.00,1177.00,1176.25,1176.25,62,1150,1212.00
03/30/2005,10:24,1176.25,1176.50,1175.75,1175.75,428,1408,1836.00
03/30/2005,10:25,1175.75,1176.25,1175.50,1175.75,1257,2334,3591.00
03/30/2005,10:26,1175.75,1176.00,1175.50,1175.75,782,94,876.00
03/30/2005,10:27,1175.75,1176.00,1175.75,1176.00,313,90,403.00
03/30/2005,10:28,1176.00,1176.00,1175.75,1176.00,625,73,698.00
03/30/2005,10:29,1176.00,1176.25,1175.75,1176.25,362,71,433.00
03/30/2005,10:30,1176.00,1176.75,1176.00,1176.75,1277,47,1324.00
03/30/2005,10:31,1176.75,1177.00,1176.50,1176.75,1633,255,1888.00
03/30/2005,10:32,1176.75,1177.25,1176.75,1176.75,739,448,1187.00
03/30/2005,10:33,1177.00,1177.00,1176.50,1176.75,747,913,1660.00
03/30/2005,10:34,1176.75,1177.00,1176.50,1176.75,185,114,299.00
03/30/2005,10:35,1176.75,1177.25,1176.75,1177.00,693,59,752.00
03/30/2005,10:36,1177.25,1177.25,1176.50,1176.75,253,744,997.00
03/30/2005,10:37,1176.75,1177.00,1176.25,1177.00,458,643,1101.00
03/30/2005,10:38,1177.00,1177.25,1176.75,1177.00,380,75,455.00
03/30/2005,10:39,1176.75,1177.00,1176.75,1176.75,27,90,117.00
03/30/2005,10:40,1176.75,1177.00,1176.75,1176.75,68,31,99.00
03/30/2005,10:41,1176.75,1176.75,1176.25,1176.25,317,910,1227.00
03/30/2005,10:42,1176.25,1176.50,1176.25,1176.50,16,522,538.00
03/30/2005,10:43,1176.50,1177.00,1176.25,1177.00,604,23,627.00
03/30/2005,10:44,1176.75,1177.00,1176.50,1176.75,417,455,872.00
03/30/2005,10:45,1176.75,1178.50,1176.50,1178.00,8075,3011,11086.00
03/30/2005,10:46,1178.25,1178.75,1178.00,1178.00,2806,1120,3926.00
03/30/2005,10:47,1178.00,1179.00,1178.00,1178.75,3126,1478,4604.00
03/30/2005,10:48,1178.75,1179.00,1178.50,1179.00,862,969,1831.00
03/30/2005,10:49,1179.00,1179.25,1178.75,1178.75,2905,1561,4466.00
03/30/2005,10:50,1178.75,1179.25,1178.75,1179.25,814,329,1143.00
03/30/2005,10:51,1179.00,1179.50,1179.00,1179.25,2252,533,2785.00
03/30/2005,10:52,1179.50,1179.75,1179.00,1179.25,2099,1331,3430.00
03/30/2005,10:53,1179.00,1179.25,1178.75,1178.75,645,1183,1828.00
03/30/2005,10:54,1178.75,1179.25,1178.75,1179.00,763,74,837.00
03/30/2005,10:55,1179.00,1179.25,1179.00,1179.00,205,128,333.00
03/30/2005,10:56,1179.00,1179.25,1179.00,1179.00,282,182,464.00
03/30/2005,10:57,1179.25,1179.25,1179.00,1179.00,94,399,493.00
03/30/2005,10:58,1179.00,1180.00,1179.00,1179.75,5246,920,6166.00
03/30/2005,10:59,1180.00,1180.25,1179.75,1180.25,3451,910,4361.00
03/30/2005,11:00,1180.00,1180.50,1179.75,1180.25,2184,1383,3567.00
03/30/2005,11:01,1180.25,1181.50,1180.25,1181.25,6750,2072,8822.00
03/30/2005,11:02,1181.25,1181.25,1180.75,1181.00,912,1439,2351.00
03/30/2005,11:03,1181.00,1181.00,1180.75,1181.00,2439,802,3241.00
03/30/2005,11:04,1181.25,1181.25,1180.75,1180.75,747,1681,2428.00
03/30/2005,11:05,1180.75,1181.00,1180.75,1180.75,537,403,940.00
03/30/2005,11:06,1180.75,1181.00,1180.50,1180.50,142,1717,1859.00
03/30/2005,11:07,1180.75,1181.00,1180.50,1180.75,1158,1431,2589.00
03/30/2005,11:08,1181.00,1181.00,1180.50,1180.75,961,1727,2688.00
03/30/2005,11:09,1180.50,1181.00,1180.50,1180.50,74,338,412.00
03/30/2005,11:10,1180.50,1180.75,1180.50,1180.50,234,605,839.00
03/30/2005,11:11,1180.50,1180.75,1180.00,1180.00,1092,2455,3547.00
03/30/2005,11:12,1180.00,1181.00,1180.00,1180.75,2352,830,3182.00
03/30/2005,11:13,1180.50,1180.75,1180.25,1180.25,9,591,600.00
03/30/2005,11:14,1180.25,1181.00,1180.25,1180.75,701,208,909.00
03/30/2005,11:15,1180.50,1181.00,1180.50,1180.75,245,59,304.00
03/30/2005,11:16,1180.75,1180.75,1180.25,1180.50,162,538,700.00
03/30/2005,11:17,1180.25,1180.50,1180.25,1180.50,135,39,174.00
03/30/2005,11:18,1180.25,1180.50,1180.25,1180.25,31,115,146.00
03/30/2005,11:19,1180.25,1180.75,1180.25,1180.50,566,292,858.00
03/30/2005,11:20,1180.25,1180.75,1180.25,1180.75,1181,381,1562.00
03/30/2005,11:21,1180.75,1180.75,1180.25,1180.50,357,787,1144.00
03/30/2005,11:22,1180.25,1180.75,1180.00,1180.50,876,606,1482.00
03/30/2005,11:23,1180.50,1180.75,1180.50,1180.50,33,383,416.00
03/30/2005,11:24,1180.50,1180.50,1180.25,1180.25,11,439,450.00
03/30/2005,11:25,1180.50,1180.75,1180.25,1180.75,753,83,836.00
03/30/2005,11:26,1180.75,1180.75,1180.50,1180.75,148,47,195.00
03/30/2005,11:27,1180.50,1180.75,1180.50,1180.75,379,69,448.00
03/30/2005,11:28,1180.75,1181.00,1180.50,1181.00,595,7,602.00
03/30/2005,11:29,1181.00,1181.00,1180.75,1181.00,568,104,672.00
03/30/2005,11:30,1181.00,1181.50,1180.75,1181.25,1294,153,1447.00
03/30/2005,11:31,1181.25,1181.50,1181.00,1181.25,301,388,689.00
03/30/2005,11:32,1181.25,1181.50,1181.00,1181.00,239,435,674.00
03/30/2005,11:33,1181.25,1181.25,1181.00,1181.25,49,59,108.00
03/30/2005,11:34,1181.25,1181.25,1180.75,1181.00,680,727,1407.00
03/30/2005,11:35,1181.00,1181.50,1181.00,1181.25,461,155,616.00
03/30/2005,11:36,1181.50,1181.50,1181.00,1181.00,5,244,249.00
03/30/2005,11:37,1181.00,1181.25,1181.00,1181.25,160,20,180.00
03/30/2005,11:38,1181.00,1181.25,1181.00,1181.00,24,244,268.00
03/30/2005,11:39,1181.00,1181.25,1180.75,1181.25,245,525,770.00
03/30/2005,11:40,1181.00,1181.25,1180.75,1181.00,164,518,682.00
03/30/2005,11:41,1181.00,1181.25,1181.00,1181.00,181,111,292.00
03/30/2005,11:42,1181.25,1181.25,1181.00,1181.00,10,191,201.00
03/30/2005,11:43,1181.00,1181.25,1181.00,1181.00,9,93,102.00
03/30/2005,11:44,1181.00,1181.25,1181.00,1181.25,62,78,140.00
03/30/2005,11:45,1181.00,1181.25,1181.00,1181.00,20,235,255.00
03/30/2005,11:46,1181.00,1181.25,1181.00,1181.25,1069,229,1298.00
03/30/2005,11:47,1181.25,1182.00,1181.25,1181.50,4068,647,4715.00
03/30/2005,11:48,1181.75,1181.75,1181.50,1181.75,693,13,706.00
03/30/2005,11:49,1181.75,1182.00,1181.50,1182.00,453,64,517.00
03/30/2005,11:50,1182.00,1182.00,1181.50,1181.50,59,275,334.00
03/30/2005,11:51,1181.50,1181.75,1181.25,1181.25,232,900,1132.00
03/30/2005,11:52,1181.25,1181.50,1181.00,1181.25,282,1003,1285.00
03/30/2005,11:53,1181.25,1181.50,1181.25,1181.25,17,222,239.00
03/30/2005,11:54,1181.50,1181.75,1181.50,1181.75,503,31,534.00
03/30/2005,11:55,1181.75,1181.75,1181.50,1181.75,566,30,596.00
03/30/2005,11:56,1181.75,1182.00,1181.50,1181.50,90,137,227.00
03/30/2005,11:57,1181.75,1181.75,1181.25,1181.25,32,476,508.00
03/30/2005,11:58,1181.25,1181.75,1181.25,1181.50,518,51,569.00
03/30/2005,11:59,1181.50,1181.75,1181.25,1181.50,20,515,535.00
03/30/2005,12:00,1181.25,1181.50,1180.75,1181.00,156,1006,1162.00
03/30/2005,12:01,1180.75,1181.25,1180.75,1180.75,636,1179,1815.00
03/30/2005,12:02,1180.75,1181.00,1180.50,1180.75,547,172,719.00
03/30/2005,12:03,1180.75,1180.75,1180.50,1180.50,185,38,223.00
03/30/2005,12:04,1180.50,1181.00,1180.50,1181.00,353,96,449.00
03/30/2005,12:05,1180.75,1181.00,1180.50,1180.50,140,644,784.00
03/30/2005,12:06,1180.50,1181.00,1180.50,1180.75,430,144,574.00
03/30/2005,12:07,1180.50,1180.75,1180.25,1180.50,336,1184,1520.00
03/30/2005,12:08,1180.50,1180.75,1180.50,1180.75,300,25,325.00
03/30/2005,12:09,1180.50,1181.00,1180.50,1180.50,400,234,634.00
03/30/2005,12:10,1180.50,1180.75,1180.50,1180.75,156,211,367.00
03/30/2005,12:11,1180.50,1180.75,1180.50,1180.75,139,86,225.00
03/30/2005,12:12,1180.75,1180.75,1180.50,1180.75,316,19,335.00
03/30/2005,12:13,1180.75,1181.50,1180.50,1181.50,1358,548,1906.00
03/30/2005,12:14,1181.50,1181.50,1181.25,1181.25,191,88,279.00
03/30/2005,12:15,1181.25,1181.50,1181.25,1181.50,651,118,769.00
03/30/2005,12:16,1181.50,1181.50,1181.25,1181.25,45,125,170.00
03/30/2005,12:17,1181.50,1181.50,1181.25,1181.50,67,84,151.00
03/30/2005,12:18,1181.25,1181.75,1181.25,1181.50,227,74,301.00
03/30/2005,12:19,1181.75,1181.75,1181.25,1181.25,35,628,663.00
03/30/2005,12:20,1181.25,1181.25,1181.00,1181.00,0,184,184.00
03/30/2005,12:21,1181.00,1181.00,1180.75,1181.00,423,305,728.00
03/30/2005,12:22,1181.00,1181.00,1180.75,1181.00,247,66,313.00
03/30/2005,12:23,1180.75,1181.00,1180.75,1181.00,66,26,92.00
03/30/2005,12:24,1181.00,1181.00,1180.75,1181.00,173,9,182.00
03/30/2005,12:25,1181.00,1181.50,1181.00,1181.25,639,108,747.00
03/30/2005,12:26,1181.50,1181.50,1181.25,1181.25,33,50,83.00
03/30/2005,12:27,1181.50,1181.50,1181.00,1181.00,6,425,431.00
03/30/2005,12:28,1181.25,1181.50,1181.00,1181.25,151,43,194.00
03/30/2005,12:29,1181.25,1181.75,1181.25,1181.25,513,138,651.00
03/30/2005,12:30,1181.50,1181.75,1181.25,1181.75,190,30,220.00
03/30/2005,12:31,1181.50,1182.50,1181.50,1182.25,4411,647,5058.00
03/30/2005,12:32,1182.50,1182.50,1182.00,1182.25,1108,1582,2690.00
03/30/2005,12:33,1182.00,1182.25,1181.75,1182.00,187,735,922.00
03/30/2005,12:34,1181.75,1182.00,1181.75,1182.00,397,595,992.00
03/30/2005,12:35,1182.00,1182.25,1182.00,1182.00,842,79,921.00
03/30/2005,12:36,1182.00,1182.25,1182.00,1182.00,13,251,264.00
03/30/2005,12:37,1182.00,1182.25,1182.00,1182.00,509,350,859.00
03/30/2005,12:38,1182.00,1182.00,1181.50,1181.75,78,578,656.00
03/30/2005,12:39,1181.75,1182.00,1181.75,1181.75,86,527,613.00
03/30/2005,12:40,1181.75,1181.75,1181.25,1181.50,70,961,1031.00
03/30/2005,12:41,1181.25,1181.75,1181.25,1181.50,293,48,341.00
03/30/2005,12:42,1181.50,1181.75,1181.25,1181.50,50,155,205.00
03/30/2005,12:43,1181.25,1181.75,1181.25,1181.50,228,64,292.00
03/30/2005,12:44,1181.50,1181.75,1181.25,1181.25,8,248,256.00
03/30/2005,12:45,1181.50,1181.50,1180.50,1180.75,173,2505,2678.00
03/30/2005,12:46,1180.75,1180.75,1180.00,1180.25,710,2857,3567.00
03/30/2005,12:47,1180.25,1180.50,1180.00,1180.00,1362,712,2074.00
03/30/2005,12:48,1180.00,1180.25,1179.75,1180.00,1026,1884,2910.00
03/30/2005,12:49,1180.00,1180.50,1180.00,1180.50,1045,50,1095.00
03/30/2005,12:50,1180.50,1180.50,1180.25,1180.25,271,44,315.00
03/30/2005,12:51,1180.25,1180.50,1180.25,1180.25,95,51,146.00
03/30/2005,12:52,1180.50,1180.50,1180.25,1180.25,100,165,265.00
03/30/2005,12:53,1180.25,1180.50,1180.25,1180.50,12,494,506.00
03/30/2005,12:54,1180.50,1180.50,1180.00,1180.00,206,553,759.00
03/30/2005,12:55,1180.00,1180.25,1179.75,1179.75,171,867,1038.00
03/30/2005,12:56,1179.75,1180.00,1179.25,1179.50,212,2246,2458.00
03/30/2005,12:57,1179.25,1179.75,1179.25,1179.50,900,1631,2531.00
03/30/2005,12:58,1179.50,1180.25,1179.50,1180.25,887,627,1514.00
03/30/2005,12:59,1180.25,1181.75,1180.00,1181.75,3801,364,4165.00
03/30/2005,13:00,1181.50,1181.75,1181.00,1181.25,586,798,1384.00
03/30/2005,13:01,1181.25,1182.50,1181.25,1182.50,3965,943,4908.00
03/30/2005,13:02,1182.50,1183.00,1182.25,1182.50,2712,1412,4124.00
03/30/2005,13:03,1182.50,1182.75,1182.25,1182.25,143,878,1021.00
03/30/2005,13:04,1182.25,1182.25,1182.00,1182.00,448,582,1030.00
03/30/2005,13:05,1182.00,1182.50,1182.00,1182.25,629,116,745.00
03/30/2005,13:06,1182.25,1182.50,1182.00,1182.00,276,392,668.00
03/30/2005,13:07,1182.25,1183.00,1182.00,1182.75,2920,464,3384.00
03/30/2005,13:08,1182.75,1183.00,1181.75,1182.00,2639,1852,4491.00
03/30/2005,13:09,1182.00,1182.25,1181.75,1182.25,755,452,1207.00
03/30/2005,13:10,1182.00,1182.25,1182.00,1182.00,106,378,484.00
03/30/2005,13:11,1182.00,1182.50,1181.75,1182.25,375,534,909.00
03/30/2005,13:12,1182.00,1182.50,1181.75,1182.25,669,368,1037.00
03/30/2005,13:13,1182.25,1182.25,1182.00,1182.00,24,57,81.00
03/30/2005,13:14,1182.00,1182.25,1182.00,1182.00,221,259,480.00
03/30/2005,13:15,1182.00,1182.50,1182.00,1182.50,252,102,354.00
03/30/2005,13:16,1182.50,1182.75,1182.00,1182.25,682,549,1231.00
03/30/2005,13:17,1182.50,1182.50,1181.75,1181.75,58,459,517.00
03/30/2005,13:18,1181.75,1181.75,1181.00,1181.00,523,1993,2516.00
03/30/2005,13:19,1181.00,1181.25,1180.50,1181.00,907,1541,2448.00
03/30/2005,13:20,1181.00,1181.00,1180.50,1180.75,898,646,1544.00
03/30/2005,13:21,1180.75,1181.00,1180.25,1180.50,959,3299,4258.00
03/30/2005,13:22,1180.50,1180.50,1180.00,1180.50,1479,1016,2495.00
03/30/2005,13:23,1180.50,1180.50,1180.00,1180.00,721,1222,1943.00
03/30/2005,13:24,1180.25,1180.25,1179.50,1179.50,1602,4359,5961.00
03/30/2005,13:25,1179.50,1180.00,1179.25,1179.25,745,1837,2582.00
03/30/2005,13:26,1179.25,1179.75,1179.00,1179.75,2569,2389,4958.00
03/30/2005,13:27,1179.75,1179.75,1179.50,1179.75,928,866,1794.00
03/30/2005,13:28,1179.75,1179.75,1179.50,1179.75,1024,1680,2704.00
03/30/2005,13:29,1179.50,1180.25,1179.50,1180.00,1542,672,2214.00
03/30/2005,13:30,1179.75,1180.00,1179.25,1179.50,1452,1955,3407.00
03/30/2005,13:31,1179.50,1180.25,1179.50,1180.00,1628,1075,2703.00
03/30/2005,13:32,1179.75,1180.25,1179.75,1180.00,459,81,540.00
03/30/2005,13:33,1180.00,1180.25,1179.75,1179.75,278,1433,1711.00
03/30/2005,13:34,1179.75,1180.75,1179.75,1180.50,2347,711,3058.00
03/30/2005,13:35,1180.75,1181.25,1180.75,1181.00,2648,1013,3661.00
03/30/2005,13:36,1181.00,1181.00,1180.50,1181.00,943,840,1783.00
03/30/2005,13:37,1180.75,1181.00,1180.75,1181.00,154,650,804.00
03/30/2005,13:38,1180.75,1181.25,1180.75,1181.00,719,315,1034.00
03/30/2005,13:39,1180.75,1181.00,1180.50,1180.75,593,1183,1776.00
03/30/2005,13:40,1180.75,1181.00,1180.25,1180.25,481,1662,2143.00
03/30/2005,13:41,1180.25,1180.50,1179.50,1179.75,287,3291,3578.00
03/30/2005,13:42,1179.75,1180.25,1179.75,1179.75,1019,147,1166.00
03/30/2005,13:43,1179.75,1180.25,1179.75,1180.00,394,432,826.00
03/30/2005,13:44,1179.75,1180.00,1179.25,1179.75,999,1576,2575.00
03/30/2005,13:45,1179.50,1180.00,1179.25,1179.50,288,1540,1828.00
03/30/2005,13:46,1179.50,1179.50,1179.25,1179.50,71,812,883.00
03/30/2005,13:47,1179.25,1179.50,1178.25,1178.50,1590,5016,6606.00
03/30/2005,13:48,1178.25,1178.75,1178.25,1178.75,2366,891,3257.00
03/30/2005,13:49,1178.75,1179.25,1178.50,1179.00,1502,205,1707.00
03/30/2005,13:50,1179.25,1180.00,1179.25,1180.00,2124,426,2550.00
03/30/2005,13:51,1180.00,1180.00,1179.75,1180.00,156,139,295.00
03/30/2005,13:52,1180.00,1180.25,1179.75,1180.00,683,356,1039.00
03/30/2005,13:53,1180.00,1180.25,1179.75,1180.25,900,82,982.00
03/30/2005,13:54,1180.25,1180.50,1180.00,1180.50,253,104,357.00
03/30/2005,13:55,1180.50,1180.50,1179.75,1179.75,145,1364,1509.00
03/30/2005,13:56,1179.75,1180.25,1179.50,1180.00,460,272,732.00
03/30/2005,13:57,1180.25,1181.00,1180.00,1181.00,2287,119,2406.00
03/30/2005,13:58,1180.75,1181.50,1180.75,1181.25,2905,1372,4277.00
03/30/2005,13:59,1181.25,1181.50,1181.00,1181.00,125,530,655.00
03/30/2005,14:00,1181.00,1181.00,1180.50,1180.50,37,1182,1219.00
03/30/2005,14:01,1180.50,1181.25,1180.50,1181.25,1170,240,1410.00
03/30/2005,14:02,1181.25,1182.50,1181.00,1181.75,3042,922,3964.00
03/30/2005,14:03,1182.00,1182.00,1181.50,1181.50,166,543,709.00
03/30/2005,14:04,1181.75,1182.50,1181.50,1182.50,2830,699,3529.00
03/30/2005,14:05,1182.50,1182.50,1181.75,1182.00,723,943,1666.00
03/30/2005,14:06,1182.00,1182.25,1181.75,1181.75,385,237,622.00
03/30/2005,14:07,1182.00,1182.00,1181.75,1181.75,109,282,391.00
03/30/2005,14:08,1181.75,1182.00,1181.50,1181.75,280,263,543.00
03/30/2005,14:09,1181.75,1182.00,1181.50,1181.75,1006,131,1137.00
03/30/2005,14:10,1181.75,1182.25,1181.50,1181.75,481,476,957.00
03/30/2005,14:11,1181.75,1181.75,1181.25,1181.25,59,858,917.00
03/30/2005,14:12,1181.25,1181.75,1181.25,1181.25,413,303,716.00
03/30/2005,14:13,1181.50,1181.50,1180.75,1181.25,429,1287,1716.00
03/30/2005,14:14,1181.25,1181.25,1181.00,1181.25,516,11,527.00
03/30/2005,14:15,1181.50,1181.50,1181.00,1181.25,246,466,712.00
03/30/2005,14:16,1181.25,1181.75,1181.25,1181.75,1264,44,1308.00
03/30/2005,14:17,1181.75,1181.75,1181.25,1181.50,446,446,892.00
03/30/2005,14:18,1181.75,1182.50,1181.75,1182.00,2383,196,2579.00
03/30/2005,14:19,1182.00,1182.25,1181.75,1182.00,44,654,698.00
03/30/2005,14:20,1181.75,1182.00,1181.75,1181.75,66,41,107.00
03/30/2005,14:21,1181.75,1182.00,1181.75,1182.00,487,43,530.00
03/30/2005,14:22,1182.00,1182.25,1181.75,1181.75,357,188,545.00
03/30/2005,14:23,1182.00,1182.00,1181.50,1181.75,254,1096,1350.00
03/30/2005,14:24,1181.75,1182.00,1181.50,1182.00,796,984,1780.00
03/30/2005,14:25,1182.00,1182.50,1182.00,1182.00,931,621,1552.00
03/30/2005,14:26,1182.00,1182.50,1182.00,1182.50,501,666,1167.00
03/30/2005,14:27,1182.25,1182.50,1182.00,1182.25,253,338,591.00
03/30/2005,14:28,1182.00,1182.50,1182.00,1182.25,292,151,443.00
03/30/2005,14:29,1182.25,1182.75,1182.25,1182.75,1198,515,1713.00
03/30/2005,14:30,1182.75,1182.75,1181.75,1182.00,430,2781,3211.00
03/30/2005,14:31,1181.75,1182.50,1181.75,1182.00,1152,271,1423.00
03/30/2005,14:32,1182.25,1182.25,1182.00,1182.00,150,114,264.00
03/30/2005,14:33,1182.00,1182.25,1181.75,1182.00,424,1989,2413.00
03/30/2005,14:34,1181.75,1182.00,1181.50,1181.50,38,1146,1184.00
03/30/2005,14:35,1181.50,1181.75,1181.25,1181.50,940,323,1263.00
03/30/2005,14:36,1181.50,1181.75,1181.50,1181.50,40,96,136.00
03/30/2005,14:37,1181.50,1182.00,1181.50,1181.75,1907,193,2100.00
03/30/2005,14:38,1181.75,1182.00,1181.75,1181.75,123,41,164.00
03/30/2005,14:39,1182.00,1183.00,1181.75,1182.75,3101,329,3430.00
03/30/2005,14:40,1182.75,1183.00,1182.50,1182.75,1398,455,1853.00
03/30/2005,14:41,1182.75,1183.50,1182.75,1183.00,4221,2420,6641.00
03/30/2005,14:42,1183.00,1183.25,1182.50,1182.50,423,2658,3081.00
03/30/2005,14:43,1182.75,1182.75,1182.50,1182.75,876,127,1003.00
03/30/2005,14:44,1182.75,1182.75,1182.50,1182.50,122,207,329.00
03/30/2005,14:45,1182.50,1183.00,1182.50,1182.75,715,326,1041.00
03/30/2005,14:46,1182.75,1183.00,1182.50,1182.75,154,473,627.00
03/30/2005,14:47,1183.00,1183.50,1182.75,1183.25,2216,1157,3373.00
03/30/2005,14:48,1183.25,1183.75,1183.25,1183.75,2402,656,3058.00
03/30/2005,14:49,1183.75,1184.00,1183.50,1184.00,2771,1737,4508.00
03/30/2005,14:50,1183.75,1184.50,1183.75,1184.50,6994,747,7741.00
03/30/2005,14:51,1184.50,1184.50,1184.00,1184.50,2406,1346,3752.00
03/30/2005,14:52,1184.50,1184.75,1184.25,1184.50,3111,1569,4680.00
03/30/2005,14:53,1184.50,1184.50,1184.25,1184.50,902,1828,2730.00
03/30/2005,14:54,1184.25,1184.50,1184.00,1184.00,559,2738,3297.00
03/30/2005,14:55,1184.00,1184.50,1184.00,1184.25,2238,158,2396.00
03/30/2005,14:56,1184.50,1184.50,1184.00,1184.25,1995,1609,3604.00
03/30/2005,14:57,1184.25,1184.50,1184.25,1184.25,67,1187,1254.00
03/30/2005,14:58,1184.25,1184.50,1184.00,1184.50,1030,1276,2306.00
03/30/2005,14:59,1184.25,1184.75,1184.25,1184.75,2222,1703,3925.00
03/30/2005,15:00,1184.50,1185.25,1184.50,1185.00,9234,3792,13026.00
03/30/2005,15:01,1185.25,1185.50,1184.50,1184.50,4117,7451,11568.00
03/30/2005,15:02,1184.50,1185.00,1184.50,1184.75,1594,293,1887.00
03/30/2005,15:03,1185.00,1185.00,1184.75,1184.75,459,278,737.00
03/30/2005,15:04,1184.75,1185.00,1184.50,1184.75,335,1030,1365.00
03/30/2005,15:05,1184.50,1185.00,1184.50,1184.75,1575,1200,2775.00
03/30/2005,15:06,1184.50,1184.75,1184.50,1184.75,1729,251,1980.00
03/30/2005,15:07,1184.75,1185.00,1184.75,1184.75,229,322,551.00
03/30/2005,15:08,1184.75,1185.00,1184.75,1185.00,537,886,1423.00
03/30/2005,15:09,1184.75,1185.50,1184.75,1185.25,2380,113,2493.00
03/30/2005,15:10,1185.50,1185.75,1185.25,1185.50,3349,222,3571.00
03/30/2005,15:11,1185.50,1185.75,1185.00,1185.00,249,2127,2376.00
03/30/2005,15:12,1185.25,1185.25,1184.75,1185.00,692,1175,1867.00
03/30/2005,15:13,1185.25,1185.25,1185.00,1185.25,1426,553,1979.00
03/30/2005,15:14,1185.25,1185.50,1185.25,1185.50,688,712,1400.00
03/30/2005,15:15,1185.25,1185.75,1185.25,1185.50,5104,2065,7169.00
03/30/2005,15:16,1185.75,1185.75,1185.75,1185.75,41,0,41.00
03/30/2005,15:31,1185.50,1185.50,1185.25,1185.50,113,149,262.00
03/30/2005,15:32,1185.25,1185.75,1185.25,1185.75,105,21,126.00
03/30/2005,15:33,1185.75,1186.00,1185.50,1185.75,301,124,425.00
03/30/2005,15:34,1185.50,1185.75,1185.50,1185.50,69,132,201.00
03/30/2005,15:35,1185.50,1185.50,1185.25,1185.50,212,2,214.00
03/30/2005,15:36,1185.50,1185.50,1185.25,1185.50,49,1,50.00
03/30/2005,15:37,1185.50,1185.75,1185.50,1185.75,14,0,14.00
03/30/2005,15:38,1185.75,1185.75,1185.50,1185.50,110,343,453.00
03/30/2005,15:39,1185.50,1185.75,1185.50,1185.75,196,37,233.00
03/30/2005,15:41,1185.75,1185.75,1185.75,1185.75,32,0,32.00
03/30/2005,15:42,1185.75,1185.75,1185.25,1185.50,69,139,208.00
03/30/2005,15:43,1185.25,1185.50,1185.25,1185.25,8,4,12.00
03/30/2005,15:44,1185.25,1185.25,1185.25,1185.25,0,45,45.00
03/30/2005,15:45,1185.25,1185.50,1185.25,1185.50,2,6,8.00
03/30/2005,15:46,1185.50,1185.50,1185.25,1185.25,4,100,104.00
03/30/2005,15:47,1185.50,1185.50,1185.50,1185.50,22,0,22.00
03/30/2005,15:48,1185.50,1185.50,1185.25,1185.25,38,5,43.00
03/30/2005,15:49,1185.50,1185.50,1185.50,1185.50,16,0,16.00
03/30/2005,15:50,1185.50,1185.50,1185.50,1185.50,33,0,33.00
03/30/2005,15:51,1185.50,1185.75,1185.50,1185.50,278,3,281.00
03/30/2005,15:53,1185.50,1185.50,1185.50,1185.50,0,190,190.00
03/30/2005,15:54,1185.50,1185.75,1185.25,1185.25,1,6,7.00
03/30/2005,15:55,1185.50,1185.50,1185.50,1185.50,25,0,25.00
03/30/2005,15:56,1185.50,1185.75,1185.25,1185.50,69,136,205.00
03/30/2005,15:57,1185.50,1185.50,1185.25,1185.25,0,18,18.00
03/30/2005,15:58,1185.50,1185.50,1185.25,1185.50,4,100,104.00
03/30/2005,15:59,1185.50,1185.50,1185.00,1185.25,66,98,164.00
03/30/2005,16:00,1185.25,1185.25,1185.25,1185.25,3,0,3.00
03/30/2005,17:01,1185.75,1185.75,1185.50,1185.50,17,6,23.00
03/30/2005,17:04,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:05,1185.50,1185.75,1185.50,1185.75,2,2,4.00
03/30/2005,17:06,1185.50,1185.50,1185.50,1185.50,0,7,7.00
03/30/2005,17:07,1185.50,1185.50,1185.50,1185.50,0,28,28.00
03/30/2005,17:08,1185.50,1185.50,1185.50,1185.50,0,8,8.00
03/30/2005,17:09,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:10,1185.75,1185.75,1185.25,1185.25,1,2,3.00
03/30/2005,17:11,1185.50,1185.75,1185.50,1185.75,3,0,3.00
03/30/2005,17:12,1185.25,1185.50,1185.25,1185.50,8,9,17.00
03/30/2005,17:13,1185.50,1185.50,1185.25,1185.25,2,13,15.00
03/30/2005,17:14,1185.50,1185.50,1185.25,1185.25,1,1,2.00
03/30/2005,17:15,1185.50,1185.50,1185.50,1185.50,53,0,53.00
03/30/2005,17:16,1185.50,1185.50,1185.50,1185.50,22,0,22.00
03/30/2005,17:17,1185.75,1185.75,1185.50,1185.50,1,2,3.00
03/30/2005,17:18,1185.75,1185.75,1185.75,1185.75,1,0,1.00
03/30/2005,17:19,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:20,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:21,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:22,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:23,1185.50,1185.75,1185.50,1185.75,74,1,75.00
03/30/2005,17:26,1185.50,1185.50,1185.50,1185.50,0,40,40.00
03/30/2005,17:27,1185.50,1185.50,1185.50,1185.50,0,7,7.00
03/30/2005,17:28,1185.50,1185.75,1185.50,1185.50,1,28,29.00
03/30/2005,17:29,1185.50,1185.50,1185.50,1185.50,0,4,4.00
03/30/2005,17:30,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:31,1185.50,1185.50,1185.25,1185.25,0,6,6.00
03/30/2005,17:33,1185.50,1185.50,1185.50,1185.50,4,0,4.00
03/30/2005,17:34,1185.25,1185.50,1185.25,1185.50,2,10,12.00
03/30/2005,17:35,1185.50,1185.50,1185.25,1185.25,4,5,9.00
03/30/2005,17:36,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/30/2005,17:37,1185.50,1185.50,1185.25,1185.25,15,8,23.00
03/30/2005,17:38,1185.25,1185.25,1185.25,1185.25,0,5,5.00
03/30/2005,17:39,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/30/2005,17:41,1185.25,1185.50,1185.25,1185.50,14,4,18.00
03/30/2005,17:42,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,17:43,1185.25,1185.50,1185.25,1185.50,1,1,2.00
03/30/2005,17:45,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,17:48,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,17:49,1185.50,1185.50,1185.50,1185.50,8,0,8.00
03/30/2005,17:50,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/30/2005,17:51,1185.50,1185.50,1185.50,1185.50,6,0,6.00
03/30/2005,17:52,1185.50,1185.50,1185.50,1185.50,27,0,27.00
03/30/2005,17:53,1185.50,1185.50,1185.50,1185.50,20,0,20.00
03/30/2005,17:54,1185.50,1185.75,1185.50,1185.75,2,0,2.00
03/30/2005,17:55,1185.50,1185.75,1185.50,1185.75,1,12,13.00
03/30/2005,17:56,1185.50,1185.50,1185.50,1185.50,0,20,20.00
03/30/2005,17:57,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,17:58,1185.50,1185.50,1185.25,1185.25,0,14,14.00
03/30/2005,18:00,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,18:01,1185.50,1185.75,1185.50,1185.75,27,0,27.00
03/30/2005,18:02,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,18:03,1185.50,1185.50,1185.50,1185.50,0,12,12.00
03/30/2005,18:04,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,18:05,1185.50,1185.50,1185.50,1185.50,46,0,46.00
03/30/2005,18:06,1185.25,1185.25,1185.25,1185.25,0,55,55.00
03/30/2005,18:07,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,18:08,1185.50,1185.50,1185.25,1185.25,15,2,17.00
03/30/2005,18:10,1185.50,1185.50,1185.50,1185.50,42,0,42.00
03/30/2005,18:11,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/30/2005,18:13,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,18:14,1185.50,1185.50,1185.25,1185.25,1,2,3.00
03/30/2005,18:17,1185.50,1185.50,1185.50,1185.50,57,0,57.00
03/30/2005,18:18,1185.50,1185.50,1185.50,1185.50,10,0,10.00
03/30/2005,18:20,1185.50,1185.50,1185.50,1185.50,7,0,7.00
03/30/2005,18:21,1185.50,1185.50,1185.50,1185.50,79,0,79.00
03/30/2005,18:22,1185.50,1185.50,1185.50,1185.50,13,0,13.00
03/30/2005,18:23,1185.50,1185.50,1185.50,1185.50,21,0,21.00
03/30/2005,18:24,1185.50,1185.75,1185.50,1185.50,32,7,39.00
03/30/2005,18:25,1185.50,1185.50,1185.50,1185.50,0,6,6.00
03/30/2005,18:26,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,18:27,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,18:28,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,18:30,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,18:33,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,18:34,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,18:36,1185.50,1185.50,1185.50,1185.50,0,11,11.00
03/30/2005,18:37,1185.50,1185.50,1185.50,1185.50,0,19,19.00
03/30/2005,18:38,1185.75,1185.75,1185.50,1185.50,2,2,4.00
03/30/2005,18:39,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/30/2005,18:40,1185.50,1185.75,1185.50,1185.75,23,1,24.00
03/30/2005,18:44,1185.75,1185.75,1185.75,1185.75,36,0,36.00
03/30/2005,18:45,1185.75,1185.75,1185.50,1185.50,1,3,4.00
03/30/2005,18:46,1185.50,1185.75,1185.50,1185.75,1,1,2.00
03/30/2005,18:47,1185.50,1185.50,1185.50,1185.50,0,4,4.00
03/30/2005,18:48,1185.75,1185.75,1185.75,1185.75,10,0,10.00
03/30/2005,18:49,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,18:50,1185.50,1185.50,1185.50,1185.50,0,6,6.00
03/30/2005,18:53,1185.50,1185.75,1185.50,1185.50,1,11,12.00
03/30/2005,18:54,1185.50,1185.50,1185.50,1185.50,0,14,14.00
03/30/2005,18:55,1185.50,1185.50,1185.50,1185.50,0,14,14.00
03/30/2005,18:56,1185.50,1185.50,1185.50,1185.50,0,4,4.00
03/30/2005,18:58,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,18:59,1185.25,1185.50,1185.25,1185.50,2,1,3.00
03/30/2005,19:00,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/30/2005,19:01,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,19:07,1185.50,1185.50,1185.50,1185.50,11,0,11.00
03/30/2005,19:08,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,19:09,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,19:10,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,19:11,1185.50,1185.50,1185.50,1185.50,18,0,18.00
03/30/2005,19:12,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,19:14,1185.25,1185.25,1185.25,1185.25,0,5,5.00
03/30/2005,19:15,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/30/2005,19:16,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/30/2005,19:17,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,19:18,1185.50,1185.50,1185.50,1185.50,4,0,4.00
03/30/2005,19:19,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,19:20,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,19:24,1185.25,1185.25,1185.25,1185.25,0,3,3.00
03/30/2005,19:25,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,19:26,1185.50,1185.50,1185.50,1185.50,8,0,8.00
03/30/2005,19:27,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,19:28,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/30/2005,19:29,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/30/2005,19:30,1185.50,1185.50,1185.50,1185.50,4,0,4.00
03/30/2005,19:34,1185.75,1185.75,1185.75,1185.75,1,0,1.00
03/30/2005,19:36,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/30/2005,19:37,1185.75,1185.75,1185.75,1185.75,6,0,6.00
03/30/2005,19:39,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,19:40,1185.50,1185.50,1185.50,1185.50,0,5,5.00
03/30/2005,19:41,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,19:42,1185.50,1185.50,1185.50,1185.50,0,10,10.00
03/30/2005,19:44,1185.75,1185.75,1185.75,1185.75,1,0,1.00
03/30/2005,19:47,1185.75,1185.75,1185.50,1185.50,1,16,17.00
03/30/2005,19:48,1185.50,1185.50,1185.25,1185.25,0,10,10.00
03/30/2005,19:50,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,19:51,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/30/2005,19:53,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,19:56,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,19:57,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,20:02,1185.25,1185.25,1185.25,1185.25,0,15,15.00
03/30/2005,20:03,1185.25,1185.25,1185.25,1185.25,0,66,66.00
03/30/2005,20:04,1185.00,1185.25,1185.00,1185.00,1,3,4.00
03/30/2005,20:06,1185.00,1185.25,1185.00,1185.25,5,1,6.00
03/30/2005,20:07,1185.25,1185.50,1185.25,1185.50,96,0,96.00
03/30/2005,20:08,1185.50,1185.50,1185.50,1185.50,48,0,48.00
03/30/2005,20:09,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,20:10,1185.50,1185.50,1185.50,1185.50,12,0,12.00
03/30/2005,20:11,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/30/2005,20:12,1185.50,1185.50,1185.50,1185.50,8,0,8.00
03/30/2005,20:13,1185.50,1185.50,1185.50,1185.50,16,0,16.00
03/30/2005,20:15,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,20:16,1185.75,1185.75,1185.25,1185.50,21,1,22.00
03/30/2005,20:17,1185.50,1185.50,1185.50,1185.50,6,0,6.00
03/30/2005,20:18,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,20:19,1185.50,1185.50,1185.50,1185.50,9,0,9.00
03/30/2005,20:20,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,20:22,1185.50,1185.50,1185.25,1185.50,2,5,7.00
03/30/2005,20:23,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/30/2005,20:24,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,20:25,1185.50,1185.50,1185.50,1185.50,4,0,4.00
03/30/2005,20:26,1185.50,1185.50,1185.25,1185.50,20,4,24.00
03/30/2005,20:29,1185.50,1185.50,1185.50,1185.50,4,0,4.00
03/30/2005,20:30,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,20:31,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,20:34,1185.50,1185.50,1185.50,1185.50,28,0,28.00
03/30/2005,20:35,1185.50,1185.50,1185.50,1185.50,21,0,21.00
03/30/2005,20:36,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,20:37,1185.50,1185.50,1185.50,1185.50,6,0,6.00
03/30/2005,20:39,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,20:40,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,20:45,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,20:46,1185.50,1185.50,1185.50,1185.50,4,0,4.00
03/30/2005,20:49,1185.50,1185.50,1185.50,1185.50,40,0,40.00
03/30/2005,20:51,1185.50,1185.50,1185.50,1185.50,7,0,7.00
03/30/2005,20:52,1185.25,1185.25,1185.25,1185.25,0,10,10.00
03/30/2005,20:57,1185.25,1185.25,1185.25,1185.25,0,10,10.00
03/30/2005,20:59,1185.25,1185.25,1185.25,1185.25,0,12,12.00
03/30/2005,21:00,1185.25,1185.25,1185.25,1185.25,0,3,3.00
03/30/2005,21:05,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,21:09,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/30/2005,21:11,1185.25,1185.25,1185.25,1185.25,0,10,10.00
03/30/2005,21:12,1185.25,1185.25,1185.00,1185.00,0,27,27.00
03/30/2005,21:13,1185.25,1185.25,1185.25,1185.25,2,0,2.00
03/30/2005,21:15,1185.25,1185.25,1185.25,1185.25,10,0,10.00
03/30/2005,21:17,1185.25,1185.25,1185.25,1185.25,21,0,21.00
03/30/2005,21:18,1185.25,1185.25,1185.25,1185.25,1,0,1.00
03/30/2005,21:20,1185.25,1185.25,1185.25,1185.25,7,0,7.00
03/30/2005,21:23,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/30/2005,21:27,1185.50,1185.50,1185.25,1185.25,110,35,145.00
03/30/2005,21:28,1185.50,1185.50,1185.50,1185.50,57,0,57.00
03/30/2005,21:30,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,21:31,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/30/2005,21:33,1185.25,1185.25,1185.25,1185.25,0,10,10.00
03/30/2005,21:37,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,21:39,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/30/2005,21:44,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,21:53,1185.25,1185.25,1185.00,1185.00,0,38,38.00
03/30/2005,22:01,1185.25,1185.25,1185.25,1185.25,1,0,1.00
03/30/2005,22:02,1185.25,1185.25,1185.25,1185.25,16,0,16.00
03/30/2005,22:03,1185.25,1185.25,1185.25,1185.25,16,0,16.00
03/30/2005,22:04,1185.25,1185.25,1185.25,1185.25,2,0,2.00
03/30/2005,22:08,1185.25,1185.25,1185.25,1185.25,5,0,5.00
03/30/2005,22:09,1185.25,1185.25,1185.25,1185.25,1,0,1.00
03/30/2005,22:17,1185.25,1185.25,1185.25,1185.25,15,0,15.00
03/30/2005,22:18,1185.25,1185.25,1185.25,1185.25,4,0,4.00
03/30/2005,22:21,1185.25,1185.25,1185.25,1185.25,2,0,2.00
03/30/2005,22:22,1185.25,1185.25,1185.25,1185.25,1,0,1.00
03/30/2005,22:23,1185.25,1185.25,1185.25,1185.25,1,0,1.00
03/30/2005,22:24,1185.25,1185.25,1185.25,1185.25,6,0,6.00
03/30/2005,22:25,1185.25,1185.50,1185.25,1185.50,7,0,7.00
03/30/2005,22:30,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,22:35,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/30/2005,22:36,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,22:40,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/30/2005,22:42,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,22:48,1185.50,1185.50,1185.50,1185.50,11,0,11.00
03/30/2005,22:49,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,22:50,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/30/2005,22:51,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/30/2005,22:52,1185.50,1185.50,1185.50,1185.50,3,0,3.00
03/30/2005,23:09,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/30/2005,23:11,1185.25,1185.25,1185.25,1185.25,0,10,10.00
03/30/2005,23:22,1185.25,1185.25,1185.25,1185.25,0,3,3.00
03/30/2005,23:23,1185.25,1185.25,1185.25,1185.25,0,3,3.00
03/30/2005,23:24,1185.50,1185.50,1185.50,1185.50,1,0,1.00
03/30/2005,23:25,1185.50,1185.50,1185.50,1185.50,82,0,82.00
03/30/2005,23:26,1185.50,1185.50,1185.50,1185.50,7,0,7.00
03/30/2005,23:27,1185.50,1185.50,1185.25,1185.25,1,4,5.00
03/30/2005,23:29,1185.50,1185.50,1185.50,1185.50,13,0,13.00
03/30/2005,23:31,1185.25,1185.25,1185.25,1185.25,0,21,21.00
03/30/2005,23:39,1185.75,1185.75,1185.75,1185.75,1,0,1.00
03/30/2005,23:44,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,23:45,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,23:46,1185.50,1185.50,1185.50,1185.50,0,2,2.00
03/30/2005,23:47,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,23:49,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/30/2005,23:52,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,23:53,1185.50,1185.50,1185.50,1185.50,0,3,3.00
03/30/2005,23:56,1185.50,1185.50,1185.50,1185.50,0,1,1.00
03/31/2005,00:01,1185.25,1185.25,1185.25,1185.25,0,34,34.00
03/31/2005,00:02,1185.25,1185.25,1185.25,1185.25,0,3,3.00
03/31/2005,00:03,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/31/2005,00:04,1185.25,1185.25,1185.25,1185.25,0,1,1.00
03/31/2005,00:05,1185.25,1185.25,1185.25,1185.25,0,12,12.00
03/31/2005,00:06,1185.25,1185.25,1185.25,1185.25,0,23,23.00
03/31/2005,00:08,1185.25,1185.25,1185.25,1185.25,0,28,28.00
03/31/2005,00:11,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/31/2005,00:12,1185.50,1185.50,1185.50,1185.50,2,0,2.00
03/31/2005,00:19,1185.25,1185.25,1185.25,1185.25,0,8,8.00
03/31/2005,00:20,1185.25,1185.25,1185.25,1185.25,0,6,6.00
03/31/2005,00:21,1185.25,1185.25,1185.25,1185.25,0,10,10.00
03/31/2005,00:22,1185.25,1185.25,1185.25,1185.25,0,12,12.00
03/31/2005,00:25,1185.25,1185.25,1185.25,1185.25,0,2,2.00
03/31/2005,00:26,1185.00,1185.00,1185.00,1185.00,0,29,29.00
03/31/2005,00:27,1185.00,1185.00,1185.00,1185.00,0,10,10.00
03/31/2005,00:28,1185.00,1185.00,1185.00,1185.00,0,10,10.00
03/31/2005,00:29,1185.25,1185.25,1185.25,1185.25,50,0,50.00
03/31/2005,00:30,1185.25,1185.25,1185.25,1185.25,1,0,1.00
03/31/2005,00:31,1185.25,1185.50,1185.25,1185.50,2,0,2.00
03/31/2005,00:34,1185.25,1185.25,1185.00,1185.00,0,19,19.00
03/31/2005,00:36,1185.25,1185.25,1185.25,1185.25,4,0,4.00
03/31/2005,00:37,1185.25,1185.25,1185.00,1185.00,1,1,2.00
03/31/2005,00:38,1185.25,1185.25,1185.25,1185.25,24,0,24.00
03/31/2005,00:39,1185.00,1185.00,1185.00,1185.00,0,1,1.00
03/31/2005,00:41,1185.25,1185.25,1185.25,1185.25,20,0,20.00
03/31/2005,00:42,1185.00,1185.00,1184.75,1184.75,0,216,216.00
03/31/2005,00:43,1184.75,1184.75,1184.75,1184.75,0,30,30.00
03/31/2005,00:44,1185.00,1185.00,1185.00,1185.00,1,0,1.00
03/31/2005,00:45,1185.00,1185.00,1185.00,1185.00,25,0,25.00
03/31/2005,00:46,1184.75,1185.00,1184.75,1185.00,17,1,18.00
03/31/2005,00:48,1184.75,1185.00,1184.75,1185.00,2,2,4.00
03/31/2005,00:49,1185.00,1185.00,1185.00,1185.00,1,0,1.00
03/31/2005,00:50,1185.00,1185.00,1185.00,1185.00,106,0,106.00
03/31/2005,00:52,1185.00,1185.00,1184.75,1185.00,26,1,27.00
03/31/2005,00:53,1185.00,1185.00,1185.00,1185.00,1,0,1.00
03/31/2005,00:54,1185.00,1185.00,1185.00,1185.00,10,0,10.00
03/31/2005,00:55,1185.25,1185.25,1185.00,1185.25,13,9,22.00
03/31/2005,00:56,1185.00,1185.00,1184.75,1184.75,0,2,2.00
03/31/2005,00:57,1185.00,1185.00,1185.00,1185.00,2,0,2.00
03/31/2005,01:00,1185.00,1185.00,1184.75,1185.00,8,42,50.00
03/31/2005,01:01,1184.75,1184.75,1184.75,1184.75,0,65,65.00
03/31/2005,01:02,1184.75,1184.75,1184.50,1184.50,21,141,162.00
03/31/2005,01:03,1184.75,1184.75,1184.50,1184.75,35,24,59.00
03/31/2005,01:04,1184.75,1184.75,1184.50,1184.50,10,6,16.00
03/31/2005,01:05,1184.50,1184.50,1184.50,1184.50,0,283,283.00
03/31/2005,01:06,1184.50,1184.75,1184.50,1184.75,3,10,13.00
03/31/2005,01:07,1184.75,1184.75,1184.75,1184.75,80,0,80.00
03/31/2005,01:08,1185.00,1185.00,1184.75,1184.75,4,40,44.00
03/31/2005,01:09,1184.75,1184.75,1184.75,1184.75,0,114,114.00
03/31/2005,01:10,1184.75,1184.75,1184.75,1184.75,0,31,31.00
03/31/2005,01:11,1184.75,1184.75,1184.50,1184.50,0,28,28.00
03/31/2005,01:12,1184.50,1184.75,1184.50,1184.75,20,5,25.00
03/31/2005,01:13,1184.75,1184.75,1184.75,1184.75,16,0,16.00
03/31/2005,01:15,1184.50,1184.50,1184.50,1184.50,0,4,4.00
03/31/2005,01:16,1184.50,1184.75,1184.50,1184.75,10,30,40.00
03/31/2005,01:17,1184.50,1184.50,1184.50,1184.50,0,43,43.00
03/31/2005,01:18,1184.50,1184.75,1184.50,1184.50,20,95,115.00
03/31/2005,01:19,1184.50,1184.50,1184.50,1184.50,0,44,44.00
03/31/2005,01:20,1184.50,1184.50,1184.25,1184.50,3,9,12.00
03/31/2005,01:21,1184.75,1184.75,1184.75,1184.75,15,0,15.00
03/31/2005,01:23,1184.75,1184.75,1184.75,1184.75,2,0,2.00
03/31/2005,01:25,1184.75,1184.75,1184.75,1184.75,5,0,5.00
03/31/2005,01:26,1184.50,1184.50,1184.25,1184.25,0,70,70.00
03/31/2005,01:27,1184.25,1184.50,1184.25,1184.50,35,7,42.00
03/31/2005,01:28,1184.50,1184.50,1184.50,1184.50,23,0,23.00
03/31/2005,01:29,1184.50,1184.75,1184.50,1184.75,39,0,39.00
03/31/2005,01:31,1184.75,1184.75,1184.50,1184.75,43,2,45.00
03/31/2005,01:32,1185.00,1185.00,1184.75,1184.75,50,9,59.00
03/31/2005,01:33,1184.75,1184.75,1184.50,1184.50,0,48,48.00
03/31/2005,01:34,1184.50,1184.50,1184.50,1184.50,0,68,68.00
03/31/2005,01:35,1184.50,1184.50,1184.50,1184.50,0,40,40.00
03/31/2005,01:36,1184.50,1184.50,1184.50,1184.50,0,14,14.00
03/31/2005,01:37,1184.50,1184.50,1184.25,1184.50,26,117,143.00
03/31/2005,01:38,1184.50,1184.50,1184.25,1184.25,21,16,37.00
03/31/2005,01:39,1184.50,1184.50,1184.25,1184.50,103,10,113.00
03/31/2005,01:40,1184.50,1184.50,1184.50,1184.50,1,0,1.00
03/31/2005,01:41,1184.75,1184.75,1184.50,1184.75,23,10,33.00
03/31/2005,01:42,1184.75,1184.75,1184.75,1184.75,142,0,142.00
03/31/2005,01:43,1184.75,1184.75,1184.50,1184.50,29,1,30.00
03/31/2005,01:44,1184.75,1184.75,1184.50,1184.50,1,10,11.00
03/31/2005,01:45,1184.50,1184.50,1184.50,1184.50,0,16,16.00
03/31/2005,01:46,1184.25,1184.50,1184.25,1184.50,2,4,6.00
03/31/2005,01:49,1184.50,1184.50,1184.50,1184.50,3,0,3.00
03/31/2005,01:50,1184.75,1184.75,1184.75,1184.75,47,0,47.00
03/31/2005,01:52,1184.75,1184.75,1184.75,1184.75,18,0,18.00
03/31/2005,01:53,1184.75,1184.75,1184.75,1184.75,47,0,47.00
03/31/2005,01:54,1184.75,1184.75,1184.75,1184.75,77,0,77.00
03/31/2005,01:55,1184.75,1184.75,1184.75,1184.75,8,0,8.00
03/31/2005,01:56,1184.75,1184.75,1184.75,1184.75,1,0,1.00
03/31/2005,01:57,1185.00,1185.00,1185.00,1185.00,46,0,46.00
03/31/2005,01:58,1185.00,1185.25,1185.00,1185.25,80,0,80.00
03/31/2005,01:59,1185.25,1185.25,1185.00,1185.25,31,1,32.00
03/31/2005,02:00,1185.00,1185.25,1185.00,1185.25,14,22,36.00
03/31/2005,02:01,1185.25,1185.25,1185.00,1185.00,6,32,38.00
03/31/2005,02:02,1185.00,1185.25,1185.00,1185.25,101,1,102.00
03/31/2005,02:03,1185.25,1185.25,1185.25,1185.25,6,0,6.00
03/31/2005,02:04,1185.25,1185.25,1185.25,1185.25,15,0,15.00
03/31/2005,02:05,1185.25,1185.25,1185.00,1185.25,9,20,29.00
03/31/2005,02:06,1185.25,1185.25,1185.25,1185.25,20,0,20.00
03/31/2005,02:07,1185.25,1185.25,1185.00,1185.00,2,4,6.00
03/31/2005,02:08,1185.25,1185.25,1185.25,1185.25,6,0,6.00
03/31/2005,02:10,1185.00,1185.00,1185.00,1185.00,0,59,59.00
03/31/2005,02:11,1185.00,1185.00,1185.00,1185.00,0,9,9.00
03/31/2005,02:12,1185.00,1185.00,1185.00,1185.00,0,13,13.00
03/31/2005,02:13,1185.00,1185.00,1185.00,1185.00,0,5,5.00
03/31/2005,02:15,1184.75,1184.75,1184.75,1184.75,0,106,106.00
03/31/2005,02:16,1184.75,1185.00,1184.50,1184.75,20,17,37.00
03/31/2005,02:17,1184.75,1184.75,1184.75,1184.75,0,16,16.00
03/31/2005,02:18,1184.75,1184.75,1184.75,1184.75,0,1,1.00
03/31/2005,02:19,1184.75,1184.75,1184.75,1184.75,0,31,31.00
03/31/2005,02:21,1184.50,1184.50,1184.50,1184.50,0,50,50.00
03/31/2005,02:22,1184.50,1184.50,1184.50,1184.50,0,5,5.00
03/31/2005,02:24,1184.50,1184.50,1184.25,1184.25,0,61,61.00
03/31/2005,02:25,1184.75,1184.75,1184.75,1184.75,5,0,5.00
03/31/2005,02:26,1184.50,1184.50,1184.50,1184.50,0,8,8.00
03/31/2005,02:27,1184.50,1184.50,1184.50,1184.50,0,8,8.00
03/31/2005,02:28,1184.50,1184.50,1184.50,1184.50,0,7,7.00
03/31/2005,02:29,1184.25,1184.50,1184.25,1184.50,1,1,2.00
03/31/2005,02:30,1184.25,1184.25,1184.25,1184.25,0,1,1.00
03/31/2005,02:31,1184.50,1184.50,1184.25,1184.25,5,12,17.00
03/31/2005,02:32,1184.25,1184.50,1184.00,1184.50,30,127,157.00
03/31/2005,02:33,1184.25,1184.25,1184.25,1184.25,0,11,11.00
03/31/2005,02:34,1184.25,1184.25,1184.00,1184.25,12,42,54.00
03/31/2005,02:35,1184.00,1184.00,1184.00,1184.00,0,1,1.00
03/31/2005,02:36,1184.25,1184.25,1184.25,1184.25,11,0,11.00
03/31/2005,02:37,1184.25,1184.25,1184.00,1184.25,55,2,57.00
03/31/2005,02:38,1184.25,1184.25,1184.25,1184.25,30,0,30.00
03/31/2005,02:39,1184.25,1184.25,1184.25,1184.25,29,0,29.00
03/31/2005,02:40,1184.25,1184.50,1184.00,1184.25,22,117,139.00
03/31/2005,02:41,1184.25,1184.25,1184.25,1184.25,0,19,19.00
03/31/2005,02:42,1184.50,1184.50,1184.50,1184.50,1,0,1.00
03/31/2005,02:43,1184.50,1184.50,1184.25,1184.25,8,12,20.00
03/31/2005,02:44,1184.25,1184.50,1184.25,1184.25,1,184,185.00
03/31/2005,02:45,1184.50,1184.50,1184.25,1184.25,2,10,12.00
03/31/2005,02:47,1184.50,1184.50,1184.50,1184.50,83,0,83.00
03/31/2005,02:48,1184.75,1184.75,1184.75,1184.75,2,0,2.00
03/31/2005,02:49,1184.50,1184.50,1184.50,1184.50,0,10,10.00
03/31/2005,02:50,1184.50,1184.50,1184.50,1184.50,0,7,7.00
03/31/2005,02:51,1184.50,1184.50,1184.50,1184.50,0,31,31.00
03/31/2005,02:52,1184.50,1184.50,1184.50,1184.50,0,2,2.00
03/31/2005,02:53,1184.50,1184.50,1184.50,1184.50,0,8,8.00
03/31/2005,02:54,1184.50,1184.50,1184.50,1184.50,0,43,43.00
03/31/2005,02:55,1184.50,1184.50,1184.50,1184.50,0,35,35.00
03/31/2005,02:56,1184.50,1184.50,1184.50,1184.50,0,24,24.00
03/31/2005,02:58,1184.50,1184.50,1184.50,1184.50,0,2,2.00
03/31/2005,03:00,1184.50,1184.50,1184.50,1184.50,0,7,7.00
03/31/2005,03:01,1184.75,1184.75,1184.75,1184.75,11,0,11.00
03/31/2005,03:02,1184.50,1184.50,1184.50,1184.50,0,30,30.00
03/31/2005,03:03,1184.50,1184.50,1184.50,1184.50,0,65,65.00
03/31/2005,03:05,1184.25,1184.25,1184.25,1184.25,0,6,6.00
03/31/2005,03:06,1184.50,1184.50,1184.50,1184.50,31,0,31.00
03/31/2005,03:08,1184.25,1184.50,1184.25,1184.50,13,6,19.00
03/31/2005,03:09,1184.50,1184.50,1184.25,1184.50,28,1,29.00
03/31/2005,03:10,1184.25,1184.50,1184.25,1184.50,1,1,2.00
03/31/2005,03:12,1184.50,1184.50,1184.50,1184.50,51,0,51.00
03/31/2005,03:13,1184.50,1184.50,1184.50,1184.50,31,0,31.00
03/31/2005,03:14,1184.50,1184.50,1184.50,1184.50,3,0,3.00
03/31/2005,03:15,1184.50,1184.50,1184.25,1184.25,40,1,41.00
03/31/2005,03:16,1184.25,1184.25,1184.25,1184.25,0,1,1.00
03/31/2005,03:17,1184.50,1184.50,1184.50,1184.50,1,0,1.00
03/31/2005,03:18,1184.25,1184.50,1184.25,1184.50,51,2,53.00
03/31/2005,03:19,1184.25,1184.25,1184.25,1184.25,0,10,10.00
03/31/2005,03:20,1184.25,1184.25,1184.25,1184.25,0,2,2.00
03/31/2005,03:24,1184.25,1184.25,1184.25,1184.25,0,5,5.00
03/31/2005,03:25,1184.25,1184.25,1184.25,1184.25,0,2,2.00
03/31/2005,03:27,1184.50,1184.50,1184.50,1184.50,34,0,34.00
03/31/2005,03:29,1184.50,1184.50,1184.50,1184.50,3,0,3.00
03/31/2005,03:30,1184.25,1184.50,1184.25,1184.50,150,60,210.00
03/31/2005,03:32,1184.50,1184.50,1184.50,1184.50,45,0,45.00
03/31/2005,03:33,1184.50,1184.50,1184.50,1184.50,29,0,29.00
03/31/2005,03:35,1184.50,1184.50,1184.50,1184.50,11,0,11.00
03/31/2005,03:36,1184.25,1184.50,1184.25,1184.50,1,3,4.00
03/31/2005,03:38,1184.50,1184.50,1184.50,1184.50,80,0,80.00
03/31/2005,03:39,1184.50,1184.50,1184.50,1184.50,31,0,31.00
03/31/2005,03:40,1184.50,1184.75,1184.50,1184.50,26,30,56.00
03/31/2005,03:41,1184.50,1184.50,1184.50,1184.50,0,2,2.00
03/31/2005,03:45,1184.25,1184.25,1184.25,1184.25,0,42,42.00
03/31/2005,03:46,1184.25,1184.25,1184.25,1184.25,0,32,32.00
03/31/2005,03:48,1184.25,1184.25,1184.25,1184.25,0,8,8.00
03/31/2005,03:49,1184.25,1184.25,1184.25,1184.25,0,5,5.00
03/31/2005,03:50,1184.25,1184.25,1184.25,1184.25,0,12,12.00
03/31/2005,03:51,1184.50,1184.50,1184.25,1184.25,1,1,2.00
03/31/2005,03:53,1184.50,1184.50,1184.50,1184.50,4,0,4.00
03/31/2005,03:54,1184.50,1184.50,1184.50,1184.50,14,0,14.00
03/31/2005,03:55,1184.50,1184.50,1184.50,1184.50,22,0,22.00
03/31/2005,03:56,1184.50,1184.50,1184.50,1184.50,16,0,16.00
03/31/2005,03:57,1184.50,1184.50,1184.50,1184.50,17,0,17.00
03/31/2005,03:58,1184.50,1184.50,1184.50,1184.50,41,0,41.00
03/31/2005,03:59,1184.50,1184.50,1184.50,1184.50,3,0,3.00
03/31/2005,04:00,1184.50,1184.50,1184.50,1184.50,103,0,103.00
03/31/2005,04:01,1184.50,1184.50,1184.50,1184.50,1,0,1.00
03/31/2005,04:02,1184.50,1184.50,1184.50,1184.50,1,0,1.00
03/31/2005,04:03,1184.50,1185.25,1184.50,1184.75,417,61,478.00
03/31/2005,04:04,1184.75,1185.00,1184.75,1184.75,27,5,32.00
03/31/2005,04:05,1184.75,1184.75,1184.75,1184.75,0,39,39.00
03/31/2005,04:06,1184.75,1184.75,1184.75,1184.75,0,42,42.00
03/31/2005,04:07,1184.75,1184.75,1184.75,1184.75,0,18,18.00
03/31/2005,04:08,1184.75,1184.75,1184.75,1184.75,0,14,14.00
03/31/2005,04:09,1184.75,1185.00,1184.75,1185.00,1,1,2.00
03/31/2005,04:10,1184.75,1184.75,1184.75,1184.75,0,24,24.00
03/31/2005,04:11,1184.75,1184.75,1184.75,1184.75,0,38,38.00
03/31/2005,04:12,1185.00,1185.00,1184.75,1184.75,1,2,3.00
03/31/2005,04:13,1184.75,1184.75,1184.75,1184.75,0,20,20.00
03/31/2005,04:14,1184.75,1184.75,1184.75,1184.75,0,2,2.00
03/31/2005,04:15,1184.50,1184.50,1184.50,1184.50,0,4,4.00
03/31/2005,04:16,1184.75,1184.75,1184.50,1184.50,27,2,29.00
03/31/2005,04:17,1184.75,1184.75,1184.75,1184.75,40,0,40.00
03/31/2005,04:19,1184.75,1184.75,1184.50,1184.50,2,58,60.00
03/31/2005,04:20,1184.50,1184.50,1184.50,1184.50,0,27,27.00
03/31/2005,04:21,1184.50,1184.50,1184.25,1184.50,1,18,19.00
03/31/2005,04:22,1184.50,1184.50,1184.50,1184.50,17,0,17.00
03/31/2005,04:24,1184.50,1184.50,1184.50,1184.50,52,0,52.00
03/31/2005,04:27,1184.75,1184.75,1184.50,1184.50,8,11,19.00
03/31/2005,04:28,1184.50,1184.50,1184.50,1184.50,0,5,5.00
03/31/2005,04:29,1184.50,1184.50,1184.50,1184.50,0,31,31.00
03/31/2005,04:31,1184.50,1184.50,1184.50,1184.50,0,5,5.00
03/31/2005,04:33,1184.50,1184.50,1184.50,1184.50,0,4,4.00
03/31/2005,04:36,1184.25,1184.50,1184.25,1184.50,46,2,48.00
03/31/2005,04:37,1184.50,1184.50,1184.50,1184.50,6,0,6.00
03/31/2005,04:38,1184.50,1184.50,1184.50,1184.50,1,0,1.00
03/31/2005,04:39,1184.50,1184.50,1184.50,1184.50,10,0,10.00
03/31/2005,04:40,1184.50,1184.50,1184.50,1184.50,12,0,12.00
03/31/2005,04:41,1184.50,1184.50,1184.50,1184.50,9,0,9.00
03/31/2005,04:42,1184.50,1184.50,1184.50,1184.50,10,0,10.00
03/31/2005,04:44,1184.50,1184.50,1184.50,1184.50,4,0,4.00
03/31/2005,04:46,1184.50,1184.50,1184.50,1184.50,1,0,1.00
03/31/2005,04:47,1184.50,1184.50,1184.50,1184.50,101,0,101.00
03/31/2005,04:48,1184.50,1184.50,1184.50,1184.50,4,0,4.00
03/31/2005,04:49,1184.50,1184.50,1184.50,1184.50,2,0,2.00
03/31/2005,04:51,1184.50,1184.50,1184.50,1184.50,10,0,10.00
03/31/2005,04:53,1184.25,1184.25,1184.25,1184.25,0,20,20.00
03/31/2005,04:55,1184.25,1184.25,1184.25,1184.25,0,1,1.00
03/31/2005,04:56,1184.25,1184.50,1184.25,1184.50,155,2,157.00
03/31/2005,05:00,1184.50,1184.50,1184.50,1184.50,24,0,24.00
03/31/2005,05:01,1184.50,1184.50,1184.50,1184.50,16,0,16.00
03/31/2005,05:02,1184.50,1184.50,1184.50,1184.50,29,0,29.00
03/31/2005,05:03,1184.75,1184.75,1184.75,1184.75,1,0,1.00
03/31/2005,05:04,1184.75,1184.75,1184.75,1184.75,1,0,1.00
03/31/2005,05:06,1184.75,1184.75,1184.50,1184.50,1,1,2.00
03/31/2005,05:07,1184.50,1184.50,1184.25,1184.25,0,241,241.00
03/31/2005,05:08,1184.25,1184.50,1184.25,1184.50,3,22,25.00
03/31/2005,05:09,1184.50,1184.50,1184.50,1184.50,49,0,49.00
03/31/2005,05:10,1184.50,1184.75,1184.50,1184.75,66,0,66.00
03/31/2005,05:12,1184.50,1184.50,1184.25,1184.25,0,11,11.00
03/31/2005,05:13,1184.50,1184.50,1184.50,1184.50,7,0,7.00
03/31/2005,05:14,1184.50,1184.50,1184.50,1184.50,30,0,30.00
03/31/2005,05:16,1184.75,1184.75,1184.75,1184.75,1,0,1.00
03/31/2005,05:17,1184.50,1184.50,1184.50,1184.50,0,6,6.00
03/31/2005,05:21,1184.50,1184.50,1184.50,1184.50,0,17,17.00
03/31/2005,05:22,1184.50,1184.50,1184.50,1184.50,0,83,83.00
03/31/2005,05:23,1184.50,1184.50,1184.50,1184.50,0,32,32.00
03/31/2005,05:24,1184.50,1184.50,1184.50,1184.50,0,4,4.00
03/31/2005,05:25,1184.25,1184.50,1184.25,1184.50,6,106,112.00
03/31/2005,05:27,1184.50,1184.50,1184.25,1184.25,2,5,7.00
03/31/2005,05:28,1184.25,1184.25,1184.25,1184.25,0,20,20.00
03/31/2005,05:29,1184.25,1184.25,1184.25,1184.25,0,1,1.00
03/31/2005,05:30,1184.50,1184.50,1184.50,1184.50,55,0,55.00
03/31/2005,05:31,1184.50,1184.50,1184.50,1184.50,73,0,73.00
03/31/2005,05:33,1184.75,1184.75,1184.75,1184.75,30,0,30.00
03/31/2005,05:34,1184.50,1184.50,1184.50,1184.50,0,65,65.00
03/31/2005,05:35,1184.25,1184.25,1184.25,1184.25,0,1,1.00
03/31/2005,05:36,1184.50,1184.50,1184.50,1184.50,5,0,5.00
03/31/2005,05:37,1184.25,1184.25,1184.25,1184.25,0,1,1.00
03/31/2005,05:39,1184.50,1184.50,1184.50,1184.50,11,0,11.00
03/31/2005,05:40,1184.50,1184.50,1184.50,1184.50,63,0,63.00
03/31/2005,05:41,1184.75,1184.75,1184.75,1184.75,19,0,19.00
03/31/2005,05:42,1184.75,1184.75,1184.50,1184.50,10,2,12.00
03/31/2005,05:43,1184.50,1184.50,1184.50,1184.50,0,1,1.00
03/31/2005,05:49,1184.75,1184.75,1184.75,1184.75,20,0,20.00
03/31/2005,05:51,1184.75,1184.75,1184.75,1184.75,10,0,10.00
03/31/2005,05:52,1184.75,1184.75,1184.75,1184.75,91,0,91.00
03/31/2005,05:54,1185.00,1185.00,1184.75,1184.75,19,52,71.00
03/31/2005,05:55,1184.75,1184.75,1184.50,1184.50,0,20,20.00
03/31/2005,05:56,1184.50,1184.50,1184.50,1184.50,0,2,2.00
03/31/2005,05:57,1184.50,1184.75,1184.50,1184.75,108,17,125.00
03/31/2005,05:58,1185.00,1185.00,1185.00,1185.00,6,0,6.00
03/31/2005,05:59,1185.00,1185.00,1184.75,1185.00,6,1,7.00
03/31/2005,06:00,1184.75,1184.75,1184.75,1184.75,0,20,20.00
03/31/2005,06:01,1184.75,1185.00,1184.75,1185.00,1,8,9.00
03/31/2005,06:02,1184.75,1185.00,1184.75,1184.75,2,38,40.00
03/31/2005,06:03,1184.75,1185.00,1184.75,1184.75,33,21,54.00
03/31/2005,06:04,1184.75,1185.00,1184.75,1185.00,159,17,176.00
03/31/2005,06:05,1185.00,1185.25,1185.00,1185.25,55,0,55.00
03/31/2005,06:06,1185.25,1185.25,1185.25,1185.25,9,0,9.00
03/31/2005,06:07,1185.25,1185.25,1185.00,1185.00,103,15,118.00
03/31/2005,06:08,1185.00,1185.25,1185.00,1185.25,3,107,110.00
03/31/2005,06:09,1185.00,1185.25,1185.00,1185.00,31,18,49.00
03/31/2005,06:10,1185.00,1185.00,1184.75,1184.75,0,23,23.00
03/31/2005,06:11,1185.00,1185.00,1185.00,1185.00,117,0,117.00
03/31/2005,06:12,1185.00,1185.25,1185.00,1185.00,3,2,5.00
03/31/2005,06:13,1185.00,1185.25,1185.00,1185.00,96,11,107.00
03/31/2005,06:14,1185.25,1185.50,1185.25,1185.50,176,3,179.00
03/31/2005,06:15,1185.50,1185.50,1185.50,1185.50,65,0,65.00
03/31/2005,06:16,1185.50,1185.75,1185.25,1185.75,47,210,257.00
03/31/2005,06:17,1185.50,1185.50,1185.50,1185.50,0,40,40.00
03/31/2005,06:18,1185.50,1185.50,1185.50,1185.50,0,5,5.00
03/31/2005,06:19,1185.25,1185.25,1185.25,1185.25,0,30,30.00
03/31/2005,06:20,1185.50,1185.50,1185.50,1185.50,32,0,32.00
03/31/2005,06:21,1185.50,1185.50,1185.50,1185.50,5,0,5.00
03/31/2005,06:22,1185.25,1185.25,1185.00,1185.25,22,218,240.00
03/31/2005,06:23,1185.25,1185.50,1185.25,1185.50,35,0,35.00
03/31/2005,06:25,1185.50,1185.50,1185.25,1185.25,46,27,73.00
03/31/2005,06:26,1185.50,1185.50,1185.50,1185.50,14,0,14.00
03/31/2005,06:27,1185.50,1185.75,1185.50,1185.75,12,0,12.00
03/31/2005,06:28,1185.75,1185.75,1185.50,1185.75,6,9,15.00
03/31/2005,06:29,1185.75,1185.75,1185.50,1185.50,2,25,27.00
03/31/2005,06:30,1185.50,1185.50,1185.50,1185.50,0,113,113.00
03/31/2005,06:31,1185.25,1185.25,1185.00,1185.25,5,64,69.00
03/31/2005,06:32,1185.00,1185.00,1184.50,1184.50,31,364,395.00
03/31/2005,06:33,1184.75,1185.50,1184.75,1185.25,314,7,321.00
03/31/2005,06:34,1185.25,1185.50,1185.25,1185.25,106,4,110.00
03/31/2005,06:35,1185.50,1185.50,1185.25,1185.25,3,1,4.00
03/31/2005,06:36,1185.50,1185.75,1185.50,1185.50,118,24,142.00
03/31/2005,06:37,1185.75,1186.00,1185.75,1185.75,459,3,462.00
03/31/2005,06:38,1185.75,1186.00,1185.75,1185.75,1,15,16.00
03/31/2005,06:39,1185.75,1186.00,1185.50,1185.50,2,101,103.00
03/31/2005,06:40,1185.75,1185.75,1185.75,1185.75,172,0,172.00
03/31/2005,06:41,1185.75,1186.00,1185.50,1185.50,5,4,9.00
03/31/2005,06:42,1185.75,1185.75,1185.75,1185.75,14,0,14.00
03/31/2005,06:43,1186.00,1186.25,1185.75,1186.25,644,1,645.00
03/31/2005,06:44,1186.25,1186.50,1186.25,1186.50,240,6,246.00
03/31/2005,06:45,1186.50,1186.50,1186.50,1186.50,35,0,35.00
03/31/2005,06:46,1186.25,1187.00,1186.25,1186.75,533,28,561.00
03/31/2005,06:47,1186.75,1187.25,1186.75,1186.75,272,174,446.00
03/31/2005,06:48,1187.00,1187.25,1187.00,1187.00,218,77,295.00
03/31/2005,06:49,1187.00,1187.00,1186.75,1187.00,3,27,30.00
03/31/2005,06:50,1186.75,1187.00,1186.75,1186.75,6,53,59.00
03/31/2005,06:51,1186.75,1187.00,1186.75,1186.75,1,7,8.00
03/31/2005,06:52,1186.75,1186.75,1186.50,1186.75,1,126,127.00
03/31/2005,06:53,1186.75,1186.75,1186.50,1186.50,303,1,304.00
03/31/2005,06:54,1186.75,1186.75,1186.50,1186.75,107,1,108.00
03/31/2005,06:55,1186.75,1186.75,1186.25,1186.75,18,345,363.00
03/31/2005,06:56,1186.50,1186.75,1186.50,1186.75,12,3,15.00
03/31/2005,06:57,1186.75,1186.75,1186.50,1186.75,3,3,6.00
03/31/2005,06:58,1186.75,1186.75,1186.75,1186.75,89,0,89.00
03/31/2005,06:59,1186.75,1186.75,1186.50,1186.75,65,1,66.00
03/31/2005,07:00,1186.75,1187.00,1186.75,1186.75,129,28,157.00
03/31/2005,07:01,1186.75,1187.25,1186.75,1187.00,374,33,407.00
03/31/2005,07:02,1187.25,1187.25,1186.75,1186.75,7,71,78.00
03/31/2005,07:03,1187.00,1187.00,1187.00,1187.00,285,0,285.00
03/31/2005,07:04,1187.00,1187.00,1186.50,1186.50,9,445,454.00
03/31/2005,07:05,1186.50,1186.50,1186.25,1186.25,42,424,466.00
03/31/2005,07:06,1186.25,1186.25,1186.25,1186.25,0,4,4.00
03/31/2005,07:07,1186.50,1186.50,1186.50,1186.50,3,0,3.00
03/31/2005,07:08,1186.25,1186.25,1186.25,1186.25,0,197,197.00
03/31/2005,07:09,1186.00,1186.25,1186.00,1186.00,17,12,29.00
03/31/2005,07:10,1186.25,1186.50,1186.00,1186.50,436,1,437.00
03/31/2005,07:12,1186.50,1186.50,1186.50,1186.50,2,0,2.00
03/31/2005,07:13,1186.50,1186.50,1186.25,1186.25,3,20,23.00
03/31/2005,07:14,1186.25,1186.50,1186.25,1186.50,1,5,6.00
03/31/2005,07:15,1186.50,1186.50,1186.00,1186.25,17,172,189.00
03/31/2005,07:16,1186.25,1186.25,1186.00,1186.25,23,1,24.00
03/31/2005,07:17,1186.25,1186.25,1186.25,1186.25,12,0,12.00
03/31/2005,07:18,1186.00,1186.25,1186.00,1186.25,6,161,167.00
03/31/2005,07:19,1186.00,1186.00,1186.00,1186.00,0,4,4.00
03/31/2005,07:20,1186.00,1186.00,1185.75,1185.75,114,738,852.00
03/31/2005,07:21,1185.75,1186.00,1185.00,1185.25,216,1114,1330.00
03/31/2005,07:22,1185.25,1185.50,1185.00,1185.00,81,258,339.00
03/31/2005,07:23,1185.00,1185.25,1184.75,1185.00,200,184,384.00
03/31/2005,07:24,1185.00,1185.25,1185.00,1185.25,107,2,109.00
03/31/2005,07:25,1185.25,1185.50,1185.25,1185.50,144,5,149.00
03/31/2005,07:26,1185.50,1185.50,1185.25,1185.25,13,5,18.00
03/31/2005,07:27,1185.50,1185.50,1185.25,1185.25,10,100,110.00
03/31/2005,07:28,1185.25,1185.50,1185.25,1185.50,105,147,252.00
03/31/2005,07:29,1185.50,1185.50,1185.25,1185.25,29,312,341.00
03/31/2005,07:30,1185.25,1185.50,1185.25,1185.25,4,140,144.00
03/31/2005,07:31,1185.25,1187.25,1185.00,1186.25,2832,1267,4099.00
03/31/2005,07:32,1186.50,1187.00,1186.25,1186.50,700,691,1391.00
03/31/2005,07:33,1186.50,1187.75,1186.50,1187.25,1582,852,2434.00
03/31/2005,07:34,1187.25,1187.75,1187.25,1187.50,390,160,550.00
03/31/2005,07:35,1187.50,1187.75,1187.25,1187.50,342,404,746.00
03/31/2005,07:36,1187.50,1187.75,1187.25,1187.75,1073,326,1399.00
03/31/2005,07:37,1187.75,1188.25,1187.50,1187.75,944,626,1570.00
03/31/2005,07:38,1188.00,1188.00,1187.50,1187.50,976,329,1305.00
03/31/2005,07:39,1187.75,1187.75,1187.50,1187.50,76,166,242.00
03/31/2005,07:40,1187.50,1187.50,1187.00,1187.25,49,659,708.00
03/31/2005,07:41,1187.00,1187.25,1186.50,1186.50,55,623,678.00
03/31/2005,07:42,1186.50,1186.50,1185.75,1186.50,226,1051,1277.00
03/31/2005,07:43,1186.25,1186.50,1186.00,1186.25,355,310,665.00
03/31/2005,07:44,1186.25,1186.50,1186.00,1186.25,317,581,898.00
03/31/2005,07:45,1186.25,1186.25,1186.00,1186.25,131,2,133.00
03/31/2005,07:46,1186.25,1186.25,1185.75,1186.00,81,47,128.00
03/31/2005,07:47,1186.00,1186.25,1185.75,1186.00,299,68,367.00
03/31/2005,07:48,1186.00,1186.25,1185.75,1185.75,81,285,366.00
03/31/2005,07:49,1185.75,1186.00,1185.75,1185.75,2,22,24.00
03/31/2005,07:50,1185.75,1186.00,1185.50,1185.75,130,237,367.00
03/31/2005,07:51,1185.75,1185.75,1185.50,1185.50,25,128,153.00
03/31/2005,07:52,1185.50,1185.75,1185.50,1185.75,6,116,122.00
03/31/2005,07:53,1185.50,1185.75,1185.50,1185.75,19,25,44.00
03/31/2005,07:54,1185.75,1185.75,1185.00,1185.50,38,806,844.00
03/31/2005,07:55,1185.50,1185.50,1185.25,1185.25,3,174,177.00
03/31/2005,07:56,1185.25,1185.75,1185.00,1185.50,474,265,739.00
03/31/2005,07:57,1185.50,1185.75,1185.50,1185.75,106,149,255.00
03/31/2005,07:58,1185.75,1185.75,1185.50,1185.75,139,41,180.00
03/31/2005,07:59,1185.50,1185.75,1185.25,1185.50,33,171,204.00
03/31/2005,08:00,1185.75,1185.75,1185.25,1185.50,131,132,263.00
03/31/2005,08:01,1185.50,1185.50,1185.00,1185.00,121,652,773.00
03/31/2005,08:02,1185.25,1185.50,1185.25,1185.25,153,9,162.00
03/31/2005,08:03,1185.25,1185.25,1185.00,1185.25,40,235,275.00
03/31/2005,08:04,1185.00,1185.75,1185.00,1185.50,378,9,387.00
03/31/2005,08:05,1185.75,1186.00,1185.75,1185.75,293,348,641.00
03/31/2005,08:06,1185.50,1185.50,1185.25,1185.50,119,198,317.00
03/31/2005,08:07,1185.50,1185.75,1185.50,1185.50,13,15,28.00
03/31/2005,08:08,1185.50,1185.75,1185.50,1185.75,100,67,167.00
03/31/2005,08:09,1185.50,1185.75,1185.50,1185.75,99,19,118.00
03/31/2005,08:10,1185.75,1186.00,1185.25,1185.25,48,98,146.00
03/31/2005,08:11,1185.50,1185.50,1185.25,1185.25,8,21,29.00
03/31/2005,08:12,1185.50,1185.75,1185.25,1185.25,250,557,807.00
03/31/2005,08:13,1185.25,1185.50,1185.25,1185.50,1,2,3.00
03/31/2005,08:14,1185.25,1185.50,1185.25,1185.50,13,11,24.00
03/31/2005,08:15,1185.50,1185.50,1185.50,1185.50,51,0,51.00
03/31/2005,08:16,1185.25,1185.50,1185.25,1185.25,36,6,42.00
03/31/2005,08:17,1185.25,1185.50,1185.25,1185.50,5,4,9.00
03/31/2005,08:18,1185.50,1185.75,1185.25,1185.50,85,78,163.00
03/31/2005,08:19,1185.50,1185.75,1185.50,1185.50,1,34,35.00
03/31/2005,08:20,1185.50,1185.50,1185.25,1185.50,177,135,312.00
03/31/2005,08:21,1185.50,1185.50,1185.25,1185.50,164,5,169.00
03/31/2005,08:22,1185.50,1185.50,1185.50,1185.50,222,0,222.00
03/31/2005,08:23,1185.50,1185.50,1185.25,1185.25,118,1,119.00
03/31/2005,08:24,1185.25,1185.50,1185.25,1185.50,45,3,48.00
03/31/2005,08:25,1185.50,1185.50,1185.25,1185.25,116,10,126.00
03/31/2005,08:26,1185.50,1185.50,1185.25,1185.25,14,3,17.00
03/31/2005,08:27,1185.25,1185.50,1185.25,1185.50,115,12,127.00
03/31/2005,08:28,1185.50,1185.75,1185.50,1185.50,158,4,162.00
03/31/2005,08:29,1185.50,1185.75,1185.25,1185.75,342,608,950.00
03/31/2005,08:30,1185.75,1185.75,1185.25,1185.50,206,979,1185.00
03/31/2005,08:31,1185.25,1185.75,1184.50,1184.75,3231,2667,5898.00
03/31/2005,08:32,1184.75,1185.00,1184.50,1184.75,754,1039,1793.00
03/31/2005,08:33,1185.00,1185.25,1184.25,1184.50,1761,3152,4913.00
03/31/2005,08:34,1184.75,1185.00,1184.25,1185.00,2749,1527,4276.00
03/31/2005,08:35,1185.00,1185.00,1184.50,1184.50,679,1058,1737.00
03/31/2005,08:36,1184.50,1184.75,1184.25,1184.50,295,1596,1891.00
03/31/2005,08:37,1184.50,1184.75,1184.25,1184.50,916,1383,2299.00
03/31/2005,08:38,1184.50,1184.75,1183.75,1184.00,1042,4537,5579.00
03/31/2005,08:39,1184.00,1184.75,1183.75,1184.50,3253,1349,4602.00
03/31/2005,08:40,1184.50,1184.75,1184.50,1184.50,193,1195,1388.00
03/31/2005,08:41,1184.50,1185.00,1184.50,1184.75,1950,1490,3440.00
03/31/2005,08:42,1184.75,1185.50,1184.50,1185.25,2056,699,2755.00
03/31/2005,08:43,1185.50,1186.75,1185.25,1186.50,5693,1983,7676.00
03/31/2005,08:44,1186.25,1187.00,1186.25,1186.75,2913,1807,4720.00
03/31/2005,08:45,1186.75,1187.25,1186.50,1187.00,1608,2132,3740.00
03/31/2005,08:46,1187.25,1187.75,1186.75,1187.50,2792,2471,5263.00
03/31/2005,08:47,1187.75,1187.75,1187.25,1187.25,1220,1466,2686.00
03/31/2005,08:48,1187.25,1188.00,1187.25,1187.50,3182,1063,4245.00
03/31/2005,08:49,1187.75,1188.00,1187.25,1187.25,880,2118,2998.00
03/31/2005,08:50,1187.50,1187.75,1187.25,1187.50,747,429,1176.00
03/31/2005,08:51,1187.50,1187.75,1186.75,1186.75,410,2628,3038.00
03/31/2005,08:52,1186.75,1187.25,1186.75,1186.75,601,1203,1804.00
03/31/2005,08:53,1186.75,1187.00,1186.50,1187.00,882,504,1386.00
03/31/2005,08:54,1187.00,1187.25,1186.50,1186.75,954,1654,2608.00
03/31/2005,08:55,1186.50,1186.75,1186.50,1186.75,460,632,1092.00
03/31/2005,08:56,1186.50,1186.75,1186.25,1186.25,741,603,1344.00
03/31/2005,08:57,1186.25,1186.50,1186.25,1186.50,585,122,707.00
03/31/2005,08:58,1186.25,1186.75,1186.00,1186.75,1340,2162,3502.00
03/31/2005,08:59,1186.75,1187.50,1186.25,1187.00,3083,2471,5554.00
03/31/2005,09:00,1187.00,1187.75,1186.75,1187.25,2733,1899,4632.00
03/31/2005,09:01,1187.00,1187.25,1186.00,1186.25,843,2468,3311.00
03/31/2005,09:02,1186.25,1186.25,1185.75,1186.00,1038,1512,2550.00
03/31/2005,09:03,1186.00,1186.25,1185.75,1185.75,498,462,960.00
03/31/2005,09:04,1185.75,1186.00,1185.25,1185.75,1551,1837,3388.00
03/31/2005,09:05,1186.00,1186.00,1185.00,1185.25,1098,2295,3393.00
03/31/2005,09:06,1185.25,1185.50,1184.75,1185.00,1101,1623,2724.00
03/31/2005,09:07,1184.75,1185.25,1184.75,1185.00,2389,1370,3759.00
03/31/2005,09:08,1184.75,1185.25,1184.75,1185.00,895,529,1424.00
03/31/2005,09:09,1184.75,1185.25,1184.75,1184.75,839,1567,2406.00
03/31/2005,09:10,1184.75,1185.00,1184.50,1184.75,409,1375,1784.00
03/31/2005,09:11,1184.75,1184.75,1184.25,1184.50,800,1957,2757.00
03/31/2005,09:12,1184.50,1184.50,1184.25,1184.25,201,2372,2573.00
03/31/2005,09:13,1184.25,1184.25,1183.75,1184.25,3038,2436,5474.00
03/31/2005,09:14,1184.25,1184.25,1184.00,1184.25,1713,194,1907.00
03/31/2005,09:15,1184.25,1184.50,1183.75,1184.00,1300,1907,3207.00
03/31/2005,09:16,1183.75,1184.00,1183.25,1183.50,806,3602,4408.00
03/31/2005,09:17,1183.50,1184.25,1183.50,1184.00,2920,1038,3958.00
03/31/2005,09:18,1184.25,1184.25,1184.00,1184.00,133,436,569.00
03/31/2005,09:19,1184.00,1184.50,1184.00,1184.25,821,1250,2071.00
03/31/2005,09:20,1184.50,1185.00,1184.25,1184.50,2896,1122,4018.00
03/31/2005,09:21,1184.25,1184.75,1184.00,1184.25,549,1096,1645.00
03/31/2005,09:22,1184.25,1184.50,1183.75,1184.00,880,1240,2120.00
03/31/2005,09:23,1184.00,1184.25,1183.75,1184.00,506,288,794.00
03/31/2005,09:24,1184.00,1185.00,1184.00,1185.00,1504,204,1708.00
03/31/2005,09:25,1185.00,1185.50,1184.75,1185.00,1735,2610,4345.00
03/31/2005,09:26,1185.00,1185.00,1184.50,1184.75,520,546,1066.00
03/31/2005,09:27,1184.75,1185.50,1184.75,1185.25,997,526,1523.00
03/31/2005,09:28,1185.25,1185.50,1185.00,1185.00,1232,382,1614.00
03/31/2005,09:29,1185.00,1185.25,1184.50,1184.50,434,1869,2303.00
03/31/2005,09:30,1184.50,1185.00,1184.50,1184.75,944,184,1128.00
03/31/2005,09:31,1184.75,1185.50,1184.75,1185.50,2312,699,3011.00
03/31/2005,09:32,1185.75,1185.75,1185.00,1185.50,1525,1840,3365.00
03/31/2005,09:33,1185.50,1185.75,1185.25,1185.25,311,1228,1539.00
03/31/2005,09:34,1185.25,1185.75,1185.00,1185.75,1933,543,2476.00
03/31/2005,09:35,1185.50,1185.75,1185.25,1185.25,888,1030,1918.00
03/31/2005,09:36,1185.25,1185.50,1184.75,1184.75,39,2418,2457.00
03/31/2005,09:37,1184.75,1185.00,1184.25,1184.25,264,1376,1640.00
03/31/2005,09:38,1184.25,1185.00,1184.25,1184.50,970,381,1351.00
03/31/2005,09:39,1184.75,1184.75,1184.50,1184.50,383,504,887.00
03/31/2005,09:40,1184.25,1184.75,1184.25,1184.50,509,146,655.00
03/31/2005,09:41,1184.25,1184.50,1184.00,1184.00,290,1154,1444.00
03/31/2005,09:42,1184.25,1184.75,1184.25,1184.50,1374,154,1528.00
03/31/2005,09:43,1184.75,1185.00,1184.50,1184.50,744,205,949.00
03/31/2005,09:44,1184.50,1185.00,1184.50,1184.75,620,469,1089.00
03/31/2005,09:45,1184.75,1185.00,1184.50,1184.75,610,119,729.00
03/31/2005,09:46,1184.75,1186.00,1184.75,1186.00,4493,1289,5782.00
03/31/2005,09:47,1186.00,1186.00,1185.50,1185.50,1845,1262,3107.00
03/31/2005,09:48,1185.50,1185.75,1185.00,1185.00,160,2607,2767.00
03/31/2005,09:49,1185.25,1185.50,1185.00,1185.00,790,1420,2210.00
03/31/2005,09:50,1185.00,1185.25,1185.00,1185.25,111,9,120.00
03/31/2005,09:51,1185.25,1185.50,1185.00,1185.50,612,13,625.00
03/31/2005,09:52,1185.50,1185.75,1185.25,1185.75,359,81,440.00
03/31/2005,09:53,1185.75,1186.00,1185.00,1186.00,1191,1084,2275.00
03/31/2005,09:54,1186.00,1186.00,1184.75,1185.00,241,728,969.00
03/31/2005,09:55,1185.00,1185.00,1184.25,1184.50,851,1014,1865.00
03/31/2005,09:56,1184.50,1184.50,1183.75,1184.25,2207,3293,5500.00
03/31/2005,09:57,1184.25,1184.25,1183.75,1184.25,343,496,839.00
03/31/2005,09:58,1184.25,1184.25,1183.50,1183.50,421,2114,2535.00
03/31/2005,09:59,1183.50,1183.75,1183.50,1183.75,736,546,1282.00
03/31/2005,10:00,1183.50,1184.75,1183.50,1184.50,2248,612,2860.00
03/31/2005,10:01,1184.50,1184.75,1184.25,1184.50,765,1098,1863.00
03/31/2005,10:02,1184.50,1184.75,1184.25,1184.50,2104,1271,3375.00
03/31/2005,10:03,1184.75,1184.75,1184.25,1184.25,16,818,834.00
03/31/2005,10:04,1184.25,1185.00,1184.25,1185.00,885,442,1327.00
03/31/2005,10:05,1184.75,1185.00,1184.25,1184.75,1074,896,1970.00
03/31/2005,10:06,1184.75,1185.75,1184.75,1185.25,3798,2442,6240.00
03/31/2005,10:07,1185.25,1185.50,1185.00,1185.50,142,473,615.00
03/31/2005,10:08,1185.25,1185.75,1185.25,1185.75,355,376,731.00
03/31/2005,10:09,1185.50,1186.25,1185.50,1185.75,6240,1068,7308.00
03/31/2005,10:10,1185.75,1186.00,1185.00,1185.25,283,1805,2088.00
03/31/2005,10:11,1185.25,1185.50,1185.00,1185.25,489,456,945.00
03/31/2005,10:12,1185.25,1185.75,1185.25,1185.75,475,67,542.00
03/31/2005,10:13,1185.75,1185.75,1185.25,1185.25,129,403,532.00
03/31/2005,10:14,1185.25,1185.50,1185.00,1185.25,132,426,558.00
03/31/2005,10:15,1185.00,1185.50,1185.00,1185.25,229,222,451.00
03/31/2005,10:16,1185.25,1186.50,1185.00,1186.50,3726,1229,4955.00
03/31/2005,10:17,1186.50,1186.75,1186.00,1186.00,912,1031,1943.00
03/31/2005,10:18,1186.00,1186.25,1185.50,1186.00,977,725,1702.00
03/31/2005,10:19,1186.25,1186.50,1186.00,1186.00,573,356,929.00
03/31/2005,10:20,1186.25,1186.25,1185.75,1186.25,800,305,1105.00
03/31/2005,10:21,1186.25,1186.50,1186.00,1186.50,592,331,923.00
03/31/2005,10:22,1186.50,1186.50,1186.00,1186.00,22,580,602.00
03/31/2005,10:23,1186.25,1187.25,1186.25,1187.00,3537,1223,4760.00
03/31/2005,10:24,1186.75,1187.00,1186.00,1186.50,229,1289,1518.00
03/31/2005,10:25,1186.25,1186.50,1185.75,1185.75,11,1630,1641.00
03/31/2005,10:26,1185.75,1186.00,1185.75,1185.75,278,160,438.00
03/31/2005,10:27,1185.75,1185.75,1185.50,1185.75,20,863,883.00
03/31/2005,10:28,1185.75,1185.75,1185.50,1185.75,189,118,307.00
03/31/2005,10:29,1185.50,1186.00,1185.50,1185.75,596,28,624.00
03/31/2005,10:30,1185.75,1186.00,1185.75,1185.75,34,403,437.00
03/31/2005,10:31,1185.75,1186.00,1185.75,1186.00,13,349,362.00
03/31/2005,10:32,1186.00,1186.25,1185.75,1186.00,1104,111,1215.00
03/31/2005,10:33,1186.00,1186.00,1185.75,1186.00,34,14,48.00
03/31/2005,10:34,1185.75,1186.50,1185.75,1186.50,929,45,974.00
03/31/2005,10:35,1186.25,1186.50,1186.25,1186.50,47,306,353.00
03/31/2005,10:36,1186.50,1186.50,1186.25,1186.25,46,448,494.00
03/31/2005,10:37,1186.50,1186.75,1186.25,1186.50,1605,218,1823.00
03/31/2005,10:38,1186.50,1186.75,1186.25,1186.25,343,304,647.00
03/31/2005,10:39,1186.50,1186.50,1185.25,1185.75,1047,2112,3159.00
03/31/2005,10:40,1185.75,1186.00,1185.50,1186.00,1311,22,1333.00
03/31/2005,10:41,1186.00,1186.25,1186.00,1186.00,374,826,1200.00
03/31/2005,10:42,1186.00,1186.25,1185.75,1185.75,16,1088,1104.00
03/31/2005,10:43,1185.75,1185.75,1184.50,1184.50,633,4109,4742.00
03/31/2005,10:44,1184.50,1185.00,1184.50,1185.00,667,93,760.00
03/31/2005,10:45,1184.75,1185.00,1184.75,1184.75,90,153,243.00
03/31/2005,10:46,1184.75,1185.00,1184.25,1184.50,600,1576,2176.00
03/31/2005,10:47,1184.75,1185.00,1184.25,1184.25,409,1152,1561.00
03/31/2005,10:48,1184.50,1184.75,1184.25,1184.75,528,865,1393.00
03/31/2005,10:49,1184.50,1184.75,1184.25,1184.25,572,654,1226.00
03/31/2005,10:50,1184.50,1184.75,1184.25,1184.50,525,668,1193.00
03/31/2005,10:51,1184.25,1185.00,1184.00,1184.50,1019,1407,2426.00
03/31/2005,10:52,1184.50,1184.75,1184.25,1184.50,651,761,1412.00
03/31/2005,10:53,1184.75,1184.75,1184.00,1184.50,352,884,1236.00
03/31/2005,10:54,1184.25,1184.75,1184.25,1184.50,1003,302,1305.00
03/31/2005,10:55,1184.50,1184.75,1184.00,1184.25,569,1082,1651.00
03/31/2005,10:56,1184.25,1185.00,1184.25,1184.75,660,394,1054.00
03/31/2005,10:57,1184.75,1185.25,1184.75,1184.75,745,510,1255.00
03/31/2005,10:58,1184.75,1185.25,1184.75,1185.25,661,110,771.00
03/31/2005,10:59,1185.25,1185.75,1185.00,1185.50,1107,153,1260.00
03/31/2005,11:00,1185.50,1185.75,1185.25,1185.50,119,545,664.00
03/31/2005,11:01,1185.50,1185.75,1185.25,1185.25,58,426,484.00
03/31/2005,11:02,1185.25,1185.50,1185.00,1185.25,632,1188,1820.00
03/31/2005,11:03,1185.50,1185.50,1185.00,1185.25,79,493,572.00
03/31/2005,11:04,1185.25,1185.50,1185.25,1185.25,66,497,563.00
03/31/2005,11:05,1185.25,1185.50,1185.25,1185.25,519,198,717.00
03/31/2005,11:06,1185.25,1185.50,1185.00,1185.25,100,435,535.00
03/31/2005,11:07,1185.00,1185.50,1185.00,1185.50,326,360,686.00
03/31/2005,11:08,1185.25,1185.50,1185.25,1185.50,23,68,91.00
03/31/2005,11:09,1185.50,1185.50,1185.00,1185.25,258,734,992.00
03/31/2005,11:10,1185.00,1185.25,1185.00,1185.00,3,54,57.00
03/31/2005,11:11,1185.00,1185.25,1184.75,1185.00,66,619,685.00
03/31/2005,11:12,1185.00,1185.25,1184.75,1184.75,211,442,653.00
03/31/2005,11:13,1185.00,1185.00,1184.50,1184.75,79,512,591.00
03/31/2005,11:14,1184.75,1184.75,1184.50,1184.75,258,6,264.00
03/31/2005,11:15,1184.75,1184.75,1183.75,1183.75,100,4510,4610.00
03/31/2005,11:16,1183.75,1184.00,1183.25,1183.50,901,3306,4207.00
03/31/2005,11:17,1183.50,1183.50,1182.50,1183.00,1242,4014,5256.00
03/31/2005,11:18,1183.00,1183.00,1182.50,1182.75,702,3261,3963.00
03/31/2005,11:19,1182.50,1183.00,1182.50,1182.50,277,1848,2125.00
03/31/2005,11:20,1182.75,1183.00,1182.25,1182.50,432,1716,2148.00
03/31/2005,11:21,1182.50,1183.50,1182.50,1183.00,1858,664,2522.00
03/31/2005,11:22,1183.00,1183.25,1183.00,1183.00,291,168,459.00
03/31/2005,11:23,1183.25,1183.75,1183.25,1183.75,1623,138,1761.00
03/31/2005,11:24,1183.50,1183.75,1183.00,1183.25,193,1232,1425.00
03/31/2005,11:25,1183.50,1183.50,1183.00,1183.25,395,420,815.00
03/31/2005,11:26,1183.25,1183.50,1183.00,1183.50,1193,184,1377.00
03/31/2005,11:27,1183.50,1183.50,1183.25,1183.25,38,121,159.00
03/31/2005,11:28,1183.50,1183.50,1183.25,1183.25,33,179,212.00
03/31/2005,11:29,1183.25,1183.75,1183.25,1183.75,523,387,910.00
03/31/2005,11:30,1183.50,1183.75,1183.50,1183.75,752,40,792.00
03/31/2005,11:31,1183.75,1184.00,1183.25,1183.75,1049,848,1897.00
03/31/2005,11:32,1183.75,1183.75,1183.50,1183.50,80,555,635.00
03/31/2005,11:33,1183.50,1183.75,1183.25,1183.50,230,99,329.00
03/31/2005,11:34,1183.75,1183.75,1183.00,1183.25,342,661,1003.00
03/31/2005,11:35,1183.50,1183.75,1183.00,1183.50,862,485,1347.00
03/31/2005,11:36,1183.50,1184.00,1183.50,1184.00,292,256,548.00
03/31/2005,11:37,1184.00,1184.00,1183.50,1183.75,88,226,314.00
03/31/2005,11:38,1183.75,1184.00,1183.50,1183.75,145,100,245.00
03/31/2005,11:39,1183.50,1183.75,1183.50,1183.75,22,10,32.00
03/31/2005,11:40,1183.50,1183.75,1183.50,1183.75,15,117,132.00
03/31/2005,11:41,1183.50,1183.75,1183.50,1183.50,8,427,435.00
03/31/2005,11:42,1183.50,1183.75,1183.50,1183.50,14,263,277.00
03/31/2005,11:43,1183.25,1183.50,1183.25,1183.25,439,43,482.00
03/31/2005,11:44,1183.25,1183.50,1183.25,1183.25,147,9,156.00
03/31/2005,11:45,1183.25,1183.50,1183.25,1183.50,141,30,171.00
03/31/2005,11:46,1183.75,1183.75,1183.50,1183.50,5,205,210.00
03/31/2005,11:47,1183.50,1183.75,1183.25,1183.25,42,486,528.00
03/31/2005,11:48,1183.50,1183.50,1183.25,1183.50,220,152,372.00
03/31/2005,11:49,1183.25,1183.50,1183.00,1183.25,1866,740,2606.00
03/31/2005,11:50,1183.25,1184.00,1183.00,1184.00,1460,1725,3185.00
03/31/2005,11:51,1184.00,1184.25,1183.75,1183.75,896,165,1061.00
03/31/2005,11:52,1183.75,1184.00,1183.75,1184.00,1155,92,1247.00
03/31/2005,11:53,1184.00,1184.00,1183.75,1184.00,362,476,838.00
03/31/2005,11:54,1183.75,1184.00,1183.50,1183.75,6,832,838.00
03/31/2005,11:55,1183.75,1183.75,1183.50,1183.75,116,16,132.00
03/31/2005,11:56,1183.75,1184.00,1183.50,1183.75,376,185,561.00
03/31/2005,11:57,1184.00,1185.00,1184.00,1184.75,4207,593,4800.00
03/31/2005,11:58,1184.75,1185.00,1184.50,1184.75,471,745,1216.00
03/31/2005,11:59,1184.50,1184.75,1184.50,1184.50,35,82,117.00
03/31/2005,12:00,1184.50,1185.00,1184.50,1185.00,690,1572,2262.00
03/31/2005,12:01,1185.00,1185.00,1184.50,1184.75,184,134,318.00
03/31/2005,12:02,1184.75,1185.00,1184.50,1184.75,140,245,385.00
03/31/2005,12:03,1184.50,1184.75,1184.50,1184.75,125,61,186.00
03/31/2005,12:04,1184.50,1184.75,1184.50,1184.50,4,305,309.00
03/31/2005,12:05,1184.25,1184.50,1184.25,1184.25,15,25,40.00
03/31/2005,12:06,1184.25,1184.50,1184.25,1184.50,13,101,114.00
03/31/2005,12:07,1184.25,1184.50,1184.00,1184.00,44,1092,1136.00
03/31/2005,12:08,1184.00,1184.25,1183.75,1183.75,20,451,471.00
03/31/2005,12:09,1184.00,1184.00,1183.75,1184.00,238,21,259.00
03/31/2005,12:10,1184.00,1184.00,1183.75,1183.75,32,21,53.00
03/31/2005,12:11,1184.00,1184.00,1183.75,1184.00,261,11,272.00
03/31/2005,12:12,1184.00,1184.00,1183.75,1183.75,63,546,609.00
03/31/2005,12:13,1183.75,1184.00,1183.75,1184.00,206,7,213.00
03/31/2005,12:14,1184.00,1184.25,1184.00,1184.25,208,90,298.00
03/31/2005,12:15,1184.25,1184.25,1184.00,1184.00,60,388,448.00
03/31/2005,12:16,1184.00,1184.25,1184.00,1184.25,33,115,148.00
03/31/2005,12:17,1184.00,1184.50,1184.00,1184.25,392,326,718.00
03/31/2005,12:18,1184.25,1184.25,1184.00,1184.25,226,5,231.00
03/31/2005,12:19,1184.25,1184.50,1184.00,1184.50,169,5,174.00
03/31/2005,12:20,1184.50,1184.50,1184.00,1184.00,66,194,260.00
03/31/2005,12:21,1184.00,1184.25,1184.00,1184.00,49,28,77.00
03/31/2005,12:22,1184.25,1184.25,1184.00,1184.00,44,10,54.00
03/31/2005,12:23,1184.25,1184.25,1184.00,1184.00,124,16,140.00
03/31/2005,12:24,1184.00,1184.25,1184.00,1184.25,14,1,15.00
03/31/2005,12:25,1184.25,1184.25,1183.75,1183.75,132,1028,1160.00
03/31/2005,12:26,1183.75,1184.25,1183.75,1184.00,273,92,365.00
03/31/2005,12:27,1184.25,1184.50,1184.00,1184.50,139,96,235.00
03/31/2005,12:28,1184.50,1184.75,1184.25,1184.50,453,78,531.00
03/31/2005,12:29,1184.75,1184.75,1184.50,1184.75,262,5,267.00
03/31/2005,12:30,1184.75,1185.00,1184.50,1184.75,135,152,287.00
03/31/2005,12:31,1184.75,1185.50,1184.50,1185.25,2596,802,3398.00
03/31/2005,12:32,1185.50,1185.50,1185.25,1185.50,655,565,1220.00
03/31/2005,12:33,1185.50,1185.50,1184.50,1184.50,188,2661,2849.00
03/31/2005,12:34,1184.75,1184.75,1184.00,1184.50,966,1361,2327.00
03/31/2005,12:35,1184.50,1184.50,1184.00,1184.25,792,424,1216.00
03/31/2005,12:36,1184.25,1184.50,1184.00,1184.25,103,305,408.00
03/31/2005,12:37,1184.00,1184.25,1184.00,1184.25,52,31,83.00
03/31/2005,12:38,1184.25,1184.25,1184.00,1184.25,187,42,229.00
03/31/2005,12:39,1184.25,1184.50,1184.00,1184.50,67,65,132.00
03/31/2005,12:40,1184.50,1184.50,1184.25,1184.25,23,218,241.00
03/31/2005,12:41,1184.50,1184.50,1184.25,1184.25,27,36,63.00
03/31/2005,12:42,1184.25,1184.50,1184.25,1184.25,33,126,159.00
03/31/2005,12:43,1184.25,1184.50,1184.25,1184.25,27,107,134.00
03/31/2005,12:44,1184.25,1184.25,1184.00,1184.00,38,208,246.00
03/31/2005,12:45,1184.00,1184.25,1183.75,1184.00,796,585,1381.00
03/31/2005,12:46,1184.00,1184.75,1184.00,1184.75,1243,69,1312.00
03/31/2005,12:47,1184.75,1185.25,1184.50,1185.00,1485,757,2242.00
03/31/2005,12:48,1185.00,1185.25,1184.75,1184.75,254,864,1118.00
03/31/2005,12:49,1185.00,1185.25,1184.75,1185.00,242,50,292.00
03/31/2005,12:50,1185.00,1185.25,1184.50,1184.50,66,720,786.00
03/31/2005,12:51,1184.50,1185.00,1184.25,1184.75,136,67,203.00
03/31/2005,12:52,1185.00,1185.00,1184.75,1184.75,134,4,138.00
03/31/2005,12:53,1184.75,1185.00,1184.25,1184.50,213,420,633.00
03/31/2005,12:54,1184.50,1184.75,1184.50,1184.75,16,13,29.00
03/31/2005,12:55,1184.75,1184.75,1184.50,1184.75,165,187,352.00
03/31/2005,12:56,1184.75,1184.75,1184.50,1184.75,158,1,159.00
03/31/2005,12:57,1184.75,1185.00,1184.75,1185.00,130,1,131.00
03/31/2005,12:58,1185.00,1185.25,1185.00,1185.00,24,161,185.00
03/31/2005,12:59,1185.00,1185.25,1184.75,1185.00,67,180,247.00
03/31/2005,13:00,1185.00,1185.25,1184.75,1185.00,225,127,352.00
03/31/2005,13:01,1185.00,1185.00,1185.00,1185.00,0,319,319.00
03/31/2005,13:02,1185.00,1185.25,1185.00,1185.00,2,68,70.00
03/31/2005,13:03,1184.75,1185.00,1184.75,1184.75,16,49,65.00
03/31/2005,13:04,1184.75,1184.75,1184.25,1184.25,47,2059,2106.00
03/31/2005,13:05,1184.25,1184.25,1184.00,1184.25,72,206,278.00
03/31/2005,13:06,1184.00,1184.25,1184.00,1184.00,27,66,93.00
03/31/2005,13:07,1184.00,1184.25,1183.75,1183.75,132,596,728.00
03/31/2005,13:08,1184.00,1184.00,1183.50,1184.00,197,934,1131.00
03/31/2005,13:09,1183.75,1184.00,1183.75,1184.00,723,236,959.00
03/31/2005,13:10,1184.00,1184.25,1183.50,1183.75,529,651,1180.00
03/31/2005,13:11,1183.75,1184.00,1183.75,1183.75,42,18,60.00
03/31/2005,13:12,1184.00,1184.25,1183.75,1184.00,643,55,698.00
03/31/2005,13:13,1184.25,1184.25,1184.00,1184.25,23,5,28.00
03/31/2005,13:14,1184.25,1185.00,1184.00,1184.75,1714,203,1917.00
03/31/2005,13:15,1184.75,1185.50,1184.75,1185.25,1211,613,1824.00
03/31/2005,13:16,1185.25,1185.75,1185.00,1185.75,1455,480,1935.00
03/31/2005,13:17,1185.75,1186.50,1185.50,1186.00,2885,857,3742.00
03/31/2005,13:18,1186.00,1186.25,1185.75,1186.00,252,1182,1434.00
03/31/2005,13:19,1186.00,1186.25,1185.50,1185.50,111,1186,1297.00
03/31/2005,13:20,1185.50,1185.75,1185.50,1185.50,32,573,605.00
03/31/2005,13:21,1185.25,1185.75,1185.25,1185.50,581,144,725.00
03/31/2005,13:22,1185.50,1185.50,1185.25,1185.50,343,139,482.00
03/31/2005,13:23,1185.50,1185.75,1185.50,1185.50,349,102,451.00
03/31/2005,13:24,1185.75,1186.00,1185.50,1185.75,534,175,709.00
03/31/2005,13:25,1185.75,1186.00,1185.50,1185.75,274,157,431.00
03/31/2005,13:26,1185.50,1185.75,1185.50,1185.75,153,9,162.00
03/31/2005,13:27,1185.75,1186.00,1185.50,1186.00,134,411,545.00
03/31/2005,13:28,1185.75,1186.00,1185.50,1185.75,118,145,263.00
03/31/2005,13:29,1185.50,1186.00,1185.50,1185.75,192,175,367.00
03/31/2005,13:30,1185.75,1186.25,1185.75,1186.00,895,50,945.00
03/31/2005,13:31,1186.25,1186.50,1186.00,1186.50,2597,186,2783.00
03/31/2005,13:32,1186.25,1187.00,1186.25,1186.75,2024,348,2372.00
03/31/2005,13:33,1186.75,1187.00,1186.50,1186.75,374,535,909.00
03/31/2005,13:34,1186.75,1187.00,1186.50,1186.75,576,541,1117.00
03/31/2005,13:35,1186.75,1187.00,1186.50,1186.50,362,549,911.00
03/31/2005,13:36,1186.75,1186.75,1186.25,1186.25,308,976,1284.00
03/31/2005,13:37,1186.50,1186.50,1186.25,1186.50,122,842,964.00
03/31/2005,13:38,1186.25,1186.50,1186.25,1186.50,1189,208,1397.00
03/31/2005,13:39,1186.50,1186.75,1186.50,1186.50,439,177,616.00
03/31/2005,13:40,1186.75,1186.75,1186.50,1186.50,748,197,945.00
03/31/2005,13:41,1186.50,1186.75,1186.50,1186.50,121,480,601.00
03/31/2005,13:42,1186.50,1186.75,1186.50,1186.50,286,228,514.00
03/31/2005,13:43,1186.50,1186.75,1186.50,1186.50,73,42,115.00
03/31/2005,13:44,1186.75,1186.75,1186.50,1186.75,213,23,236.00
03/31/2005,13:45,1186.75,1186.75,1186.50,1186.75,502,1071,1573.00
03/31/2005,13:46,1186.75,1187.50,1186.50,1187.50,3521,541,4062.00
03/31/2005,13:47,1187.50,1188.00,1187.50,1187.75,3267,2215,5482.00
03/31/2005,13:48,1187.50,1187.75,1187.50,1187.50,805,365,1170.00
03/31/2005,13:49,1187.50,1188.00,1187.25,1187.50,597,1139,1736.00
03/31/2005,13:50,1187.25,1187.50,1186.50,1186.50,285,2803,3088.00
03/31/2005,13:51,1186.50,1187.00,1185.75,1185.75,669,3474,4143.00
03/31/2005,13:52,1186.00,1186.25,1185.50,1186.00,1210,1379,2589.00
03/31/2005,13:53,1186.25,1186.25,1186.00,1186.00,69,45,114.00
03/31/2005,13:54,1186.25,1186.25,1186.00,1186.00,326,68,394.00
03/31/2005,13:55,1186.00,1186.75,1186.00,1186.50,1460,714,2174.00
03/31/2005,13:56,1186.25,1186.50,1186.25,1186.50,268,113,381.00
03/31/2005,13:57,1186.25,1186.75,1186.25,1186.50,588,125,713.00
03/31/2005,13:58,1186.25,1186.50,1186.25,1186.50,260,10,270.00
03/31/2005,13:59,1186.50,1186.50,1186.00,1186.50,738,299,1037.00
03/31/2005,14:00,1186.50,1186.50,1186.25,1186.25,197,37,234.00
03/31/2005,14:01,1186.25,1186.50,1185.75,1186.00,342,1068,1410.00
03/31/2005,14:02,1186.00,1186.25,1185.75,1186.25,441,121,562.00
03/31/2005,14:03,1186.00,1186.75,1186.00,1186.50,1055,153,1208.00
03/31/2005,14:04,1186.75,1186.75,1186.25,1186.25,201,398,599.00
03/31/2005,14:05,1186.25,1186.50,1185.75,1186.00,238,1049,1287.00
03/31/2005,14:06,1186.00,1186.00,1185.75,1185.75,264,604,868.00
03/31/2005,14:07,1185.75,1186.25,1185.75,1186.00,562,193,755.00
03/31/2005,14:08,1186.25,1186.25,1185.50,1186.00,262,1099,1361.00
03/31/2005,14:09,1185.75,1186.00,1185.50,1185.50,221,517,738.00
03/31/2005,14:10,1185.50,1185.75,1185.25,1185.50,594,1618,2212.00
03/31/2005,14:11,1185.50,1185.75,1185.25,1185.50,474,78,552.00
03/31/2005,14:12,1185.50,1185.75,1185.50,1185.75,192,93,285.00
03/31/2005,14:13,1185.50,1186.00,1185.50,1186.00,400,221,621.00
03/31/2005,14:14,1186.00,1186.00,1185.75,1185.75,20,28,48.00
03/31/2005,14:15,1185.75,1186.00,1185.75,1186.00,117,41,158.00
03/31/2005,14:16,1185.75,1186.00,1185.25,1185.50,1522,1758,3280.00
03/31/2005,14:17,1185.25,1185.50,1185.25,1185.25,22,401,423.00
03/31/2005,14:18,1185.50,1185.50,1185.25,1185.50,1098,135,1233.00
03/31/2005,14:19,1185.25,1185.50,1185.25,1185.50,380,5,385.00
03/31/2005,14:20,1185.50,1186.00,1185.25,1186.00,1023,36,1059.00
03/31/2005,14:21,1185.75,1186.25,1185.75,1186.25,149,62,211.00
03/31/2005,14:22,1186.25,1186.50,1186.00,1186.25,347,529,876.00
03/31/2005,14:23,1186.00,1186.75,1186.00,1186.50,1090,422,1512.00
03/31/2005,14:24,1186.50,1186.50,1186.25,1186.50,28,63,91.00
03/31/2005,14:25,1186.25,1187.00,1186.25,1186.75,1524,746,2270.00
03/31/2005,14:26,1186.75,1186.75,1186.50,1186.75,329,192,521.00
03/31/2005,14:27,1186.50,1186.50,1186.00,1186.25,69,881,950.00
03/31/2005,14:28,1186.00,1186.25,1185.75,1186.00,64,920,984.00
03/31/2005,14:29,1185.75,1186.00,1185.75,1185.75,18,412,430.00
03/31/2005,14:30,1185.75,1186.00,1185.25,1185.25,51,1662,1713.00
03/31/2005,14:31,1185.50,1185.75,1185.25,1185.50,363,724,1087.00
03/31/2005,14:32,1185.75,1185.75,1185.25,1185.25,66,546,612.00
03/31/2005,14:33,1185.50,1185.50,1184.75,1184.75,799,1753,2552.00
03/31/2005,14:34,1184.75,1185.25,1184.75,1184.75,330,951,1281.00
03/31/2005,14:35,1185.00,1185.00,1184.00,1184.00,223,3725,3948.00
03/31/2005,14:36,1184.00,1184.50,1184.00,1184.50,1185,405,1590.00
03/31/2005,14:37,1184.50,1184.75,1184.25,1184.50,356,336,692.00
03/31/2005,14:38,1184.50,1184.75,1184.50,1184.50,12,698,710.00
03/31/2005,14:39,1184.25,1184.50,1183.75,1183.75,91,2908,2999.00
03/31/2005,14:40,1184.00,1184.25,1183.75,1184.00,1097,1433,2530.00
03/31/2005,14:41,1183.75,1184.50,1183.75,1184.50,1696,1561,3257.00
03/31/2005,14:42,1184.25,1185.00,1184.25,1184.75,1811,815,2626.00
03/31/2005,14:43,1184.75,1185.00,1184.50,1184.50,39,612,651.00
03/31/2005,14:44,1184.50,1184.75,1184.50,1184.75,790,940,1730.00
03/31/2005,14:45,1184.50,1184.75,1184.50,1184.75,500,56,556.00
03/31/2005,14:46,1184.75,1184.75,1183.75,1184.00,680,4786,5466.00
03/31/2005,14:47,1183.75,1184.25,1183.75,1183.75,1032,1094,2126.00
03/31/2005,14:48,1183.75,1184.00,1183.50,1183.75,1105,2263,3368.00
03/31/2005,14:49,1183.75,1183.75,1183.25,1183.50,1117,1951,3068.00
03/31/2005,14:50,1183.50,1184.00,1183.25,1183.50,1080,1389,2469.00
03/31/2005,14:51,1183.50,1183.75,1183.25,1183.50,1064,657,1721.00
03/31/2005,14:52,1183.25,1183.75,1183.25,1183.75,740,587,1327.00
03/31/2005,14:53,1183.50,1183.75,1183.50,1183.75,94,415,509.00
03/31/2005,14:54,1183.75,1183.75,1183.50,1183.75,579,61,640.00
03/31/2005,14:55,1183.50,1184.00,1183.50,1184.00,2676,248,2924.00
03/31/2005,14:56,1184.00,1184.25,1183.75,1184.25,4095,112,4207.00
03/31/2005,14:57,1184.25,1184.50,1183.50,1183.50,886,3230,4116.00
03/31/2005,14:58,1183.50,1184.00,1183.25,1183.50,2976,2683,5659.00
03/31/2005,14:59,1183.50,1183.75,1183.25,1183.50,936,3111,4047.00
03/31/2005,15:00,1183.50,1183.75,1182.75,1182.75,3311,7962,11273.00
03/31/2005,15:01,1182.75,1183.25,1182.50,1182.75,4860,7241,12101.00
03/31/2005,15:02,1182.75,1183.00,1182.50,1182.75,1261,3273,4534.00
03/31/2005,15:03,1183.00,1183.25,1182.00,1182.50,2731,5182,7913.00
03/31/2005,15:04,1182.50,1183.00,1182.25,1182.75,2134,1464,3598.00
03/31/2005,15:05,1183.00,1183.25,1182.50,1183.00,2811,1005,3816.00
03/31/2005,15:06,1183.25,1183.25,1183.00,1183.00,578,512,1090.00
03/31/2005,15:07,1183.00,1183.25,1183.00,1183.25,560,257,817.00
03/31/2005,15:08,1183.25,1183.50,1183.00,1183.50,1729,608,2337.00
03/31/2005,15:09,1183.25,1183.50,1183.25,1183.50,615,281,896.00
03/31/2005,15:10,1183.25,1183.50,1183.25,1183.25,272,1025,1297.00
03/31/2005,15:11,1183.25,1183.75,1183.25,1183.75,3979,918,4897.00
03/31/2005,15:12,1183.75,1183.75,1183.25,1183.50,505,482,987.00
03/31/2005,15:13,1183.50,1183.50,1183.00,1183.25,1022,1145,2167.00
03/31/2005,15:14,1183.25,1183.50,1183.00,1183.25,1055,1120,2175.00
03/31/2005,15:15,1183.50,1184.00,1183.25,1183.50,3519,2162,5681.00
03/31/2005,15:16,1183.50,1183.75,1183.50,1183.50,12,145,157.00
03/31/2005,15:31,1183.75,1183.75,1183.50,1183.50,154,228,382.00
03/31/2005,15:32,1183.75,1183.75,1183.50,1183.50,7,7,14.00
03/31/2005,15:33,1183.50,1183.50,1183.50,1183.50,0,42,42.00
03/31/2005,15:34,1183.50,1183.75,1183.50,1183.75,2,5,7.00
03/31/2005,15:35,1183.50,1183.50,1183.50,1183.50,0,21,21.00
03/31/2005,15:36,1183.50,1183.75,1183.50,1183.50,66,322,388.00
03/31/2005,15:37,1183.50,1183.50,1183.25,1183.50,10,4,14.00
03/31/2005,15:38,1183.50,1183.50,1183.25,1183.25,20,13,33.00
03/31/2005,15:39,1183.25,1183.50,1183.25,1183.25,1,54,55.00
03/31/2005,15:40,1183.25,1183.25,1183.25,1183.25,0,3,3.00
03/31/2005,15:41,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,15:42,1183.50,1183.50,1183.50,1183.50,3,0,3.00
03/31/2005,15:44,1183.25,1183.50,1183.25,1183.50,21,2,23.00
03/31/2005,15:45,1183.25,1183.50,1183.25,1183.50,21,6,27.00
03/31/2005,15:46,1183.50,1183.50,1183.50,1183.50,7,0,7.00
03/31/2005,15:47,1183.50,1183.50,1183.50,1183.50,5,0,5.00
03/31/2005,15:48,1183.50,1183.50,1183.50,1183.50,2,0,2.00
03/31/2005,15:49,1183.25,1183.50,1183.25,1183.50,1,8,9.00
03/31/2005,15:51,1183.50,1183.50,1183.50,1183.50,3,0,3.00
03/31/2005,15:52,1183.50,1183.50,1183.50,1183.50,4,0,4.00
03/31/2005,15:53,1183.50,1183.50,1183.50,1183.50,150,0,150.00
03/31/2005,15:54,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,15:55,1183.50,1183.50,1183.50,1183.50,12,0,12.00
03/31/2005,15:56,1183.50,1183.50,1183.50,1183.50,6,0,6.00
03/31/2005,15:57,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,15:58,1183.50,1183.50,1183.25,1183.25,2,2,4.00
03/31/2005,16:00,1183.25,1183.25,1183.00,1183.00,0,222,222.00
03/31/2005,17:01,1183.25,1183.50,1183.00,1183.50,125,9,134.00
03/31/2005,17:02,1183.25,1183.50,1183.25,1183.50,38,131,169.00
03/31/2005,17:03,1183.50,1183.50,1183.25,1183.25,5,6,11.00
03/31/2005,17:04,1183.25,1183.50,1183.25,1183.50,8,2,10.00
03/31/2005,17:05,1183.25,1183.25,1183.25,1183.25,0,7,7.00
03/31/2005,17:08,1183.25,1183.25,1183.25,1183.25,0,1,1.00
03/31/2005,17:10,1183.50,1183.50,1183.50,1183.50,23,0,23.00
03/31/2005,17:11,1183.50,1183.50,1183.50,1183.50,10,0,10.00
03/31/2005,17:12,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,17:14,1183.50,1183.50,1183.25,1183.25,11,1,12.00
03/31/2005,17:15,1183.50,1183.50,1183.50,1183.50,2,0,2.00
03/31/2005,17:16,1183.50,1183.50,1183.50,1183.50,4,0,4.00
03/31/2005,17:17,1183.50,1183.50,1183.50,1183.50,22,0,22.00
03/31/2005,17:18,1183.50,1183.50,1183.50,1183.50,4,0,4.00
03/31/2005,17:20,1183.25,1183.25,1183.25,1183.25,0,1,1.00
03/31/2005,17:21,1183.25,1183.25,1183.25,1183.25,0,2,2.00
03/31/2005,17:22,1183.25,1183.25,1183.25,1183.25,0,1,1.00
03/31/2005,17:28,1183.50,1183.50,1183.50,1183.50,3,0,3.00
03/31/2005,17:29,1183.50,1183.50,1183.50,1183.50,46,0,46.00
03/31/2005,17:34,1183.75,1183.75,1183.75,1183.75,13,0,13.00
03/31/2005,17:38,1183.75,1183.75,1183.75,1183.75,35,0,35.00
03/31/2005,17:39,1183.75,1183.75,1183.75,1183.75,10,0,10.00
03/31/2005,17:40,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,17:41,1183.75,1183.75,1183.75,1183.75,32,0,32.00
03/31/2005,17:42,1183.75,1183.75,1183.75,1183.75,10,0,10.00
03/31/2005,17:43,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,17:46,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,17:50,1183.75,1183.75,1183.75,1183.75,2,0,2.00
03/31/2005,17:52,1183.50,1183.75,1183.50,1183.75,1,1,2.00
03/31/2005,17:53,1183.50,1183.50,1183.50,1183.50,0,35,35.00
03/31/2005,17:54,1183.75,1183.75,1183.50,1183.50,1,74,75.00
03/31/2005,17:55,1183.50,1183.50,1183.50,1183.50,0,22,22.00
03/31/2005,17:57,1183.25,1183.25,1183.25,1183.25,0,76,76.00
03/31/2005,17:59,1183.25,1183.25,1183.25,1183.25,0,18,18.00
03/31/2005,18:00,1183.25,1183.25,1183.25,1183.25,0,1,1.00
03/31/2005,18:05,1183.25,1183.25,1183.25,1183.25,0,3,3.00
03/31/2005,18:07,1183.50,1183.50,1183.50,1183.50,5,0,5.00
03/31/2005,18:08,1183.50,1183.50,1183.50,1183.50,4,0,4.00
03/31/2005,18:09,1183.50,1183.50,1183.50,1183.50,7,0,7.00
03/31/2005,18:10,1183.50,1183.50,1183.50,1183.50,3,0,3.00
03/31/2005,18:15,1183.50,1183.50,1183.50,1183.50,20,0,20.00
03/31/2005,18:21,1183.50,1183.50,1183.50,1183.50,5,0,5.00
03/31/2005,18:22,1183.50,1183.50,1183.50,1183.50,20,0,20.00
03/31/2005,18:27,1183.50,1183.50,1183.50,1183.50,25,0,25.00
03/31/2005,18:29,1183.50,1183.50,1183.50,1183.50,3,0,3.00
03/31/2005,18:30,1183.50,1183.50,1183.50,1183.50,2,0,2.00
03/31/2005,18:32,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,18:34,1183.50,1183.50,1183.50,1183.50,4,0,4.00
03/31/2005,18:35,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,18:36,1183.75,1183.75,1183.75,1183.75,85,0,85.00
03/31/2005,18:39,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,18:40,1183.75,1183.75,1183.75,1183.75,6,0,6.00
03/31/2005,18:43,1183.75,1183.75,1183.75,1183.75,2,0,2.00
03/31/2005,18:46,1183.75,1183.75,1183.75,1183.75,3,0,3.00
03/31/2005,18:47,1183.75,1184.00,1183.75,1184.00,23,0,23.00
03/31/2005,18:49,1184.00,1184.00,1184.00,1184.00,83,0,83.00
03/31/2005,18:50,1184.00,1184.00,1184.00,1184.00,13,0,13.00
03/31/2005,18:51,1184.00,1184.00,1184.00,1184.00,10,0,10.00
03/31/2005,18:52,1184.00,1184.25,1184.00,1184.00,107,1,108.00
03/31/2005,18:53,1184.00,1184.00,1184.00,1184.00,0,1,1.00
03/31/2005,18:58,1184.25,1184.25,1184.25,1184.25,156,0,156.00
03/31/2005,18:59,1184.50,1184.50,1184.50,1184.50,2,0,2.00
03/31/2005,19:00,1184.50,1184.50,1184.25,1184.25,5,1,6.00
03/31/2005,19:01,1184.25,1184.50,1184.25,1184.50,6,2,8.00
03/31/2005,19:02,1184.50,1184.50,1184.50,1184.50,3,0,3.00
03/31/2005,19:06,1184.50,1184.50,1184.25,1184.25,5,1,6.00
03/31/2005,19:07,1184.50,1184.50,1184.25,1184.25,2,9,11.00
03/31/2005,19:14,1184.25,1184.25,1184.25,1184.25,0,2,2.00
03/31/2005,19:17,1184.25,1184.25,1184.25,1184.25,0,3,3.00
03/31/2005,19:18,1184.25,1184.25,1184.25,1184.25,0,57,57.00
03/31/2005,19:19,1184.25,1184.25,1184.25,1184.25,0,9,9.00
03/31/2005,19:20,1184.25,1184.25,1184.25,1184.25,0,1,1.00
03/31/2005,19:22,1184.25,1184.25,1184.00,1184.00,0,3,3.00
03/31/2005,19:24,1184.00,1184.00,1184.00,1184.00,0,60,60.00
03/31/2005,19:25,1184.00,1184.25,1184.00,1184.25,2,1,3.00
03/31/2005,19:26,1184.00,1184.00,1184.00,1184.00,0,1,1.00
03/31/2005,19:27,1184.25,1184.25,1184.25,1184.25,6,0,6.00
03/31/2005,19:28,1184.25,1184.25,1184.25,1184.25,6,0,6.00
03/31/2005,19:29,1184.25,1184.25,1184.25,1184.25,34,0,34.00
03/31/2005,19:30,1184.25,1184.25,1184.25,1184.25,13,0,13.00
03/31/2005,19:32,1184.25,1184.25,1184.25,1184.25,13,0,13.00
03/31/2005,19:34,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,19:37,1184.00,1184.25,1184.00,1184.25,5,1,6.00
03/31/2005,19:39,1184.50,1184.50,1184.50,1184.50,3,0,3.00
03/31/2005,19:40,1184.25,1184.25,1184.00,1184.25,1,6,7.00
03/31/2005,19:41,1184.25,1184.25,1184.25,1184.25,10,0,10.00
03/31/2005,19:45,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,19:47,1184.25,1184.25,1184.25,1184.25,2,0,2.00
03/31/2005,19:51,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,19:53,1184.25,1184.25,1184.25,1184.25,5,0,5.00
03/31/2005,19:54,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,19:55,1184.25,1184.25,1184.25,1184.25,5,0,5.00
03/31/2005,19:58,1184.00,1184.25,1184.00,1184.00,1,14,15.00
03/31/2005,19:59,1184.00,1184.00,1184.00,1184.00,0,67,67.00
03/31/2005,20:00,1184.00,1184.00,1184.00,1184.00,0,11,11.00
03/31/2005,20:01,1184.00,1184.00,1184.00,1184.00,0,10,10.00
03/31/2005,20:02,1184.00,1184.00,1184.00,1184.00,0,22,22.00
03/31/2005,20:03,1184.00,1184.00,1184.00,1184.00,0,15,15.00
03/31/2005,20:07,1184.00,1184.00,1184.00,1184.00,0,4,4.00
03/31/2005,20:08,1183.75,1183.75,1183.75,1183.75,0,1,1.00
03/31/2005,20:09,1184.00,1184.00,1184.00,1184.00,15,0,15.00
03/31/2005,20:15,1184.00,1184.00,1184.00,1184.00,7,0,7.00
03/31/2005,20:16,1184.00,1184.00,1184.00,1184.00,4,0,4.00
03/31/2005,20:17,1184.00,1184.00,1184.00,1184.00,1,0,1.00
03/31/2005,20:18,1184.00,1184.00,1184.00,1184.00,3,0,3.00
03/31/2005,20:23,1184.00,1184.00,1184.00,1184.00,4,0,4.00
03/31/2005,20:24,1184.00,1184.00,1184.00,1184.00,5,0,5.00
03/31/2005,20:26,1184.00,1184.00,1184.00,1184.00,2,0,2.00
03/31/2005,20:27,1184.00,1184.00,1183.75,1183.75,22,18,40.00
03/31/2005,20:28,1184.00,1184.00,1184.00,1184.00,7,0,7.00
03/31/2005,20:31,1184.00,1184.00,1184.00,1184.00,3,0,3.00
03/31/2005,20:36,1184.00,1184.00,1183.75,1183.75,2,14,16.00
03/31/2005,20:37,1183.75,1183.75,1183.75,1183.75,0,1,1.00
03/31/2005,20:38,1183.75,1183.75,1183.75,1183.75,0,2,2.00
03/31/2005,20:39,1183.75,1183.75,1183.75,1183.75,0,10,10.00
03/31/2005,20:40,1183.75,1183.75,1183.75,1183.75,0,2,2.00
03/31/2005,20:43,1183.50,1183.75,1183.50,1183.75,5,15,20.00
03/31/2005,20:44,1183.50,1183.50,1183.50,1183.50,0,5,5.00
03/31/2005,20:45,1183.75,1183.75,1183.50,1183.50,7,12,19.00
03/31/2005,20:46,1183.50,1183.50,1183.50,1183.50,0,20,20.00
03/31/2005,20:47,1183.50,1183.50,1183.50,1183.50,0,11,11.00
03/31/2005,20:50,1183.50,1183.50,1183.50,1183.50,0,2,2.00
03/31/2005,20:51,1183.75,1183.75,1183.50,1183.50,60,10,70.00
03/31/2005,20:52,1183.50,1183.50,1183.50,1183.50,0,5,5.00
03/31/2005,20:58,1183.50,1183.50,1183.50,1183.50,0,20,20.00
03/31/2005,20:59,1183.50,1183.50,1183.50,1183.50,0,9,9.00
03/31/2005,21:00,1183.50,1183.50,1183.50,1183.50,0,1,1.00
03/31/2005,21:06,1183.75,1183.75,1183.50,1183.50,2,2,4.00
03/31/2005,21:09,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,21:12,1183.75,1183.75,1183.50,1183.50,2,1,3.00
03/31/2005,21:13,1183.75,1183.75,1183.75,1183.75,4,0,4.00
03/31/2005,21:16,1183.50,1183.50,1183.50,1183.50,0,1,1.00
03/31/2005,21:19,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,21:22,1183.50,1183.50,1183.50,1183.50,0,1,1.00
03/31/2005,21:23,1183.75,1183.75,1183.75,1183.75,19,0,19.00
03/31/2005,21:24,1183.75,1183.75,1183.75,1183.75,2,0,2.00
03/31/2005,21:26,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,21:30,1183.50,1183.50,1183.50,1183.50,0,1,1.00
03/31/2005,21:31,1183.50,1183.50,1183.50,1183.50,0,34,34.00
03/31/2005,21:32,1183.50,1183.50,1183.50,1183.50,0,1,1.00
03/31/2005,21:33,1183.50,1183.50,1183.50,1183.50,0,1,1.00
03/31/2005,21:34,1183.25,1183.25,1183.25,1183.25,0,2,2.00
03/31/2005,21:36,1183.25,1183.25,1183.25,1183.25,0,1,1.00
03/31/2005,21:37,1183.50,1183.50,1183.50,1183.50,3,0,3.00
03/31/2005,21:38,1183.50,1183.50,1183.50,1183.50,19,0,19.00
03/31/2005,21:42,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,21:44,1183.50,1183.50,1183.50,1183.50,2,0,2.00
03/31/2005,21:45,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,21:47,1183.50,1183.50,1183.50,1183.50,18,0,18.00
03/31/2005,21:50,1183.50,1183.50,1183.50,1183.50,1,0,1.00
03/31/2005,21:54,1183.50,1183.50,1183.50,1183.50,3,0,3.00
03/31/2005,21:56,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,21:57,1183.75,1183.75,1183.75,1183.75,30,0,30.00
03/31/2005,21:58,1183.75,1183.75,1183.75,1183.75,3,0,3.00
03/31/2005,22:09,1183.75,1183.75,1183.75,1183.75,1,0,1.00
03/31/2005,22:10,1184.00,1184.00,1183.75,1183.75,41,5,46.00
03/31/2005,22:11,1184.00,1184.00,1184.00,1184.00,20,0,20.00
03/31/2005,22:12,1184.00,1184.25,1184.00,1184.00,25,1,26.00
03/31/2005,22:14,1183.75,1183.75,1183.75,1183.75,0,2,2.00
03/31/2005,22:15,1184.00,1184.00,1183.75,1184.00,5,2,7.00
03/31/2005,22:16,1184.00,1184.25,1184.00,1184.25,27,0,27.00
03/31/2005,22:17,1184.25,1184.25,1184.25,1184.25,30,0,30.00
03/31/2005,22:18,1184.00,1184.00,1184.00,1184.00,0,1,1.00
03/31/2005,22:21,1184.25,1184.25,1184.25,1184.25,3,0,3.00
03/31/2005,22:23,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,22:25,1184.25,1184.25,1184.25,1184.25,10,0,10.00
03/31/2005,22:28,1184.25,1184.25,1184.25,1184.25,14,0,14.00
03/31/2005,22:29,1184.25,1184.25,1184.00,1184.00,1,10,11.00
03/31/2005,22:42,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,22:44,1184.00,1184.00,1184.00,1184.00,0,1,1.00
03/31/2005,22:47,1184.00,1184.00,1184.00,1184.00,0,20,20.00
03/31/2005,22:59,1184.25,1184.25,1184.25,1184.25,2,0,2.00
03/31/2005,23:03,1184.25,1184.25,1184.25,1184.25,5,0,5.00
03/31/2005,23:09,1184.25,1184.25,1184.25,1184.25,5,0,5.00
03/31/2005,23:11,1184.25,1184.25,1184.25,1184.25,2,0,2.00
03/31/2005,23:14,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,23:20,1184.25,1184.25,1184.25,1184.25,5,0,5.00
03/31/2005,23:22,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,23:25,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,23:26,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,23:29,1184.25,1184.25,1184.25,1184.25,1,0,1.00
03/31/2005,23:30,1184.25,1184.25,1184.25,1184.25,5,0,5.00
03/31/2005,23:31,1184.25,1184.25,1184.25,1184.25,3,0,3.00
03/31/2005,23:32,1184.00,1184.00,1184.00,1184.00,0,1,1.00
03/31/2005,23:38,1184.25,1184.25,1184.25,1184.25,7,0,7.00
03/31/2005,23:39,1184.25,1184.25,1184.25,1184.25,2,0,2.00
03/31/2005,23:40,1184.25,1184.25,1184.25,1184.25,35,0,35.00
03/31/2005,23:44,1184.50,1184.50,1184.50,1184.50,29,0,29.00
03/31/2005,23:46,1184.50,1184.50,1184.50,1184.50,33,0,33.00
03/31/2005,23:48,1184.50,1184.50,1184.50,1184.50,20,0,20.00
03/31/2005,23:49,1184.50,1184.50,1184.50,1184.50,35,0,35.00
03/31/2005,23:50,1184.75,1184.75,1184.75,1184.75,36,0,36.00
03/31/2005,23:51,1184.75,1184.75,1184.75,1184.75,72,0,72.00
03/31/2005,23:52,1184.75,1184.75,1184.75,1184.75,37,0,37.00
03/31/2005,23:58,1184.50,1184.50,1184.50,1184.50,0,4,4.00
03/31/2005,23:59,1184.75,1184.75,1184.75,1184.75,10,0,10.00
04/01/2005,00:00,1184.50,1184.50,1184.50,1184.50,0,1,1.00
04/01/2005,00:03,1184.50,1184.50,1184.50,1184.50,0,2,2.00
04/01/2005,00:04,1184.50,1184.50,1184.50,1184.50,0,2,2.00
04/01/2005,00:06,1184.75,1184.75,1184.75,1184.75,4,0,4.00
04/01/2005,00:07,1184.50,1184.50,1184.50,1184.50,0,17,17.00
04/01/2005,00:09,1184.50,1184.50,1184.50,1184.50,0,2,2.00
04/01/2005,00:12,1184.50,1184.50,1184.50,1184.50,0,5,5.00
04/01/2005,00:13,1184.50,1184.50,1184.50,1184.50,0,1,1.00
04/01/2005,00:14,1184.50,1184.50,1184.50,1184.50,0,18,18.00
04/01/2005,00:15,1184.50,1184.50,1184.50,1184.50,0,2,2.00
04/01/2005,00:16,1184.50,1184.50,1184.25,1184.25,0,6,6.00
04/01/2005,00:17,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/01/2005,00:18,1184.25,1184.50,1184.25,1184.50,2,5,7.00
04/01/2005,00:19,1184.25,1184.25,1184.25,1184.25,0,1,1.00
04/01/2005,00:24,1184.50,1184.50,1184.25,1184.25,20,1,21.00
04/01/2005,00:25,1184.75,1184.75,1184.75,1184.75,1,0,1.00
04/01/2005,00:26,1184.50,1184.50,1184.50,1184.50,0,7,7.00
04/01/2005,00:27,1184.50,1184.50,1184.50,1184.50,0,22,22.00
04/01/2005,00:28,1184.75,1184.75,1184.75,1184.75,100,0,100.00
04/01/2005,00:29,1184.75,1185.00,1184.75,1184.75,405,237,642.00
04/01/2005,00:30,1184.75,1184.75,1184.75,1184.75,0,15,15.00
04/01/2005,00:32,1184.75,1184.75,1184.75,1184.75,0,12,12.00
04/01/2005,00:33,1184.75,1184.75,1184.75,1184.75,0,3,3.00
04/01/2005,00:36,1184.75,1184.75,1184.75,1184.75,0,1,1.00
04/01/2005,00:39,1185.00,1185.00,1185.00,1185.00,1,0,1.00
04/01/2005,00:40,1185.00,1185.00,1184.75,1184.75,8,11,19.00
04/01/2005,00:42,1184.75,1184.75,1184.75,1184.75,0,26,26.00
04/01/2005,00:43,1184.75,1184.75,1184.75,1184.75,0,40,40.00
04/01/2005,00:44,1184.75,1184.75,1184.75,1184.75,0,1,1.00
04/01/2005,00:45,1184.50,1184.50,1184.50,1184.50,0,1,1.00
04/01/2005,00:46,1184.75,1184.75,1184.75,1184.75,17,0,17.00
04/01/2005,00:50,1184.75,1184.75,1184.75,1184.75,5,0,5.00
04/01/2005,00:53,1184.75,1184.75,1184.75,1184.75,17,0,17.00
04/01/2005,00:54,1184.75,1184.75,1184.75,1184.75,8,0,8.00
04/01/2005,00:55,1184.75,1184.75,1184.75,1184.75,4,0,4.00
04/01/2005,00:56,1184.75,1184.75,1184.75,1184.75,30,0,30.00
04/01/2005,01:00,1184.75,1185.00,1184.75,1185.00,10,0,10.00
04/01/2005,01:01,1185.00,1185.50,1185.00,1185.50,797,0,797.00
04/01/2005,01:02,1185.50,1186.00,1185.50,1185.75,290,1,291.00
04/01/2005,01:03,1185.75,1186.00,1185.75,1185.75,131,6,137.00
04/01/2005,01:04,1185.75,1186.50,1185.75,1186.25,435,110,545.00
04/01/2005,01:05,1186.25,1186.50,1186.25,1186.25,7,160,167.00
04/01/2005,01:06,1186.25,1186.25,1186.25,1186.25,0,232,232.00
04/01/2005,01:07,1186.25,1186.25,1186.25,1186.25,0,172,172.00
04/01/2005,01:08,1186.25,1186.25,1186.25,1186.25,0,81,81.00
04/01/2005,01:09,1186.25,1186.25,1186.25,1186.25,0,7,7.00
04/01/2005,01:10,1186.25,1186.50,1186.25,1186.50,17,2,19.00
04/01/2005,01:11,1186.50,1186.50,1186.25,1186.25,34,87,121.00
04/01/2005,01:12,1186.00,1186.25,1186.00,1186.25,30,3,33.00
04/01/2005,01:13,1186.25,1186.75,1186.25,1186.75,149,0,149.00
04/01/2005,01:14,1186.50,1186.50,1186.00,1186.00,0,98,98.00
04/01/2005,01:15,1186.25,1186.50,1186.25,1186.25,13,38,51.00
04/01/2005,01:16,1186.25,1186.25,1186.00,1186.25,1,52,53.00
04/01/2005,01:17,1186.25,1186.25,1186.00,1186.25,40,5,45.00
04/01/2005,01:18,1186.50,1186.50,1186.50,1186.50,23,0,23.00
04/01/2005,01:19,1186.25,1186.25,1186.25,1186.25,0,17,17.00
04/01/2005,01:20,1186.25,1186.25,1186.25,1186.25,0,25,25.00
04/01/2005,01:21,1186.25,1186.25,1186.25,1186.25,0,2,2.00
04/01/2005,01:22,1186.25,1186.25,1186.25,1186.25,0,2,2.00
04/01/2005,01:23,1186.25,1186.25,1186.25,1186.25,0,97,97.00
04/01/2005,01:24,1186.25,1186.25,1186.25,1186.25,0,9,9.00
04/01/2005,01:25,1186.50,1186.50,1186.50,1186.50,52,0,52.00
04/01/2005,01:26,1186.25,1186.25,1186.25,1186.25,0,49,49.00
04/01/2005,01:27,1186.50,1186.50,1186.50,1186.50,11,0,11.00
04/01/2005,01:28,1186.25,1186.50,1186.25,1186.50,30,3,33.00
04/01/2005,01:29,1186.50,1186.50,1186.50,1186.50,30,0,30.00
04/01/2005,01:30,1186.50,1186.75,1186.50,1186.75,225,0,225.00
04/01/2005,01:31,1186.75,1186.75,1186.50,1186.50,22,36,58.00
04/01/2005,01:32,1186.50,1186.75,1186.50,1186.75,1,1,2.00
04/01/2005,01:33,1186.50,1186.75,1186.50,1186.75,15,18,33.00
04/01/2005,01:34,1186.75,1186.75,1186.50,1186.50,7,2,9.00
04/01/2005,01:35,1186.50,1186.75,1186.50,1186.75,27,5,32.00
04/01/2005,01:36,1186.75,1187.00,1186.75,1186.75,20,51,71.00
04/01/2005,01:37,1186.75,1186.75,1186.75,1186.75,0,1,1.00
04/01/2005,01:38,1186.75,1186.75,1186.75,1186.75,0,24,24.00
04/01/2005,01:39,1186.75,1187.00,1186.75,1187.00,23,115,138.00
04/01/2005,01:40,1187.00,1187.00,1186.75,1186.75,1,3,4.00
04/01/2005,01:41,1186.75,1187.00,1186.75,1186.75,1,40,41.00
04/01/2005,01:42,1186.75,1187.00,1186.75,1187.00,3,3,6.00
04/01/2005,01:43,1186.75,1186.75,1186.75,1186.75,0,14,14.00
04/01/2005,01:46,1186.50,1186.50,1186.50,1186.50,0,123,123.00
04/01/2005,01:47,1186.50,1186.50,1186.25,1186.50,11,12,23.00
04/01/2005,01:48,1186.50,1186.50,1186.50,1186.50,1,0,1.00
04/01/2005,01:49,1186.50,1186.50,1186.50,1186.50,3,0,3.00
04/01/2005,01:50,1186.25,1186.50,1186.25,1186.25,5,120,125.00
04/01/2005,01:51,1186.25,1186.25,1186.25,1186.25,0,31,31.00
04/01/2005,01:52,1186.25,1186.25,1186.25,1186.25,0,65,65.00
04/01/2005,01:53,1186.50,1186.50,1186.25,1186.25,87,105,192.00
04/01/2005,01:54,1186.25,1186.25,1186.25,1186.25,0,20,20.00
04/01/2005,01:55,1186.25,1186.25,1186.25,1186.25,0,14,14.00
04/01/2005,01:56,1186.25,1186.25,1186.25,1186.25,0,13,13.00
04/01/2005,01:57,1186.25,1186.25,1186.25,1186.25,0,5,5.00
04/01/2005,01:58,1186.25,1186.50,1186.25,1186.50,1,88,89.00
04/01/2005,01:59,1186.50,1186.50,1186.50,1186.50,25,0,25.00
04/01/2005,02:04,1186.25,1186.25,1186.25,1186.25,0,15,15.00
04/01/2005,02:05,1186.50,1186.50,1186.25,1186.25,25,1,26.00
04/01/2005,02:06,1186.25,1186.25,1186.25,1186.25,0,5,5.00
04/01/2005,02:07,1186.25,1186.25,1186.25,1186.25,0,5,5.00
04/01/2005,02:09,1186.50,1186.50,1186.25,1186.25,12,1,13.00
04/01/2005,02:10,1186.50,1186.50,1186.25,1186.25,1,63,64.00
04/01/2005,02:11,1186.25,1186.25,1186.25,1186.25,0,10,10.00
04/01/2005,02:12,1186.25,1186.25,1186.25,1186.25,0,140,140.00
04/01/2005,02:13,1186.25,1186.25,1186.00,1186.00,0,24,24.00
04/01/2005,02:15,1186.25,1186.25,1186.25,1186.25,2,0,2.00
04/01/2005,02:16,1186.00,1186.00,1186.00,1186.00,0,121,121.00
04/01/2005,02:17,1186.00,1186.00,1186.00,1186.00,0,27,27.00
04/01/2005,02:18,1186.25,1186.25,1186.25,1186.25,7,0,7.00
04/01/2005,02:19,1186.25,1186.25,1186.25,1186.25,7,0,7.00
04/01/2005,02:20,1186.25,1186.25,1186.25,1186.25,7,0,7.00
04/01/2005,02:21,1186.50,1186.50,1186.50,1186.50,52,0,52.00
04/01/2005,02:22,1186.50,1186.75,1186.50,1186.75,13,0,13.00
04/01/2005,02:23,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/01/2005,02:27,1186.50,1186.50,1186.50,1186.50,0,2,2.00
04/01/2005,02:28,1186.50,1186.50,1186.50,1186.50,0,6,6.00
04/01/2005,02:29,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/01/2005,02:30,1186.75,1186.75,1186.75,1186.75,137,0,137.00
04/01/2005,02:31,1186.75,1186.75,1186.75,1186.75,19,0,19.00
04/01/2005,02:32,1186.75,1186.75,1186.75,1186.75,42,0,42.00
04/01/2005,02:33,1186.75,1186.75,1186.75,1186.75,16,0,16.00
04/01/2005,02:35,1186.75,1186.75,1186.75,1186.75,2,0,2.00
04/01/2005,02:36,1186.75,1187.00,1186.75,1186.75,12,2,14.00
04/01/2005,02:37,1186.75,1186.75,1186.75,1186.75,0,3,3.00
04/01/2005,02:38,1186.75,1186.75,1186.75,1186.75,0,22,22.00
04/01/2005,02:39,1186.75,1186.75,1186.75,1186.75,0,7,7.00
04/01/2005,02:40,1186.75,1186.75,1186.75,1186.75,0,2,2.00
04/01/2005,02:43,1186.75,1186.75,1186.75,1186.75,0,5,5.00
04/01/2005,02:44,1186.75,1186.75,1186.50,1186.50,0,6,6.00
04/01/2005,02:45,1186.50,1186.50,1186.50,1186.50,0,20,20.00
04/01/2005,02:48,1186.50,1186.50,1186.50,1186.50,0,27,27.00
04/01/2005,02:49,1186.50,1186.50,1186.50,1186.50,0,2,2.00
04/01/2005,02:50,1186.50,1186.50,1186.50,1186.50,0,4,4.00
04/01/2005,02:51,1186.50,1186.50,1186.50,1186.50,0,6,6.00
04/01/2005,02:52,1186.25,1186.50,1186.25,1186.50,10,2,12.00
04/01/2005,02:53,1186.25,1186.25,1186.25,1186.25,0,82,82.00
04/01/2005,02:54,1186.25,1186.25,1186.00,1186.25,2,23,25.00
04/01/2005,02:55,1186.25,1186.25,1186.25,1186.25,15,0,15.00
04/01/2005,02:57,1186.25,1186.25,1186.25,1186.25,4,0,4.00
04/01/2005,03:00,1186.25,1186.25,1186.25,1186.25,56,0,56.00
04/01/2005,03:01,1186.25,1186.25,1186.00,1186.00,1,1,2.00
04/01/2005,03:02,1186.00,1186.25,1186.00,1186.25,1,8,9.00
04/01/2005,03:03,1186.25,1186.25,1186.25,1186.25,52,0,52.00
04/01/2005,03:04,1186.25,1186.50,1186.25,1186.50,2,0,2.00
04/01/2005,03:05,1186.25,1186.25,1186.25,1186.25,0,62,62.00
04/01/2005,03:08,1186.25,1186.25,1186.25,1186.25,0,55,55.00
04/01/2005,03:09,1186.25,1186.25,1186.25,1186.25,0,10,10.00
04/01/2005,03:10,1186.25,1186.25,1186.25,1186.25,0,32,32.00
04/01/2005,03:12,1186.25,1186.25,1186.25,1186.25,0,4,4.00
04/01/2005,03:13,1186.50,1186.50,1186.50,1186.50,5,0,5.00
04/01/2005,03:16,1186.25,1186.25,1186.25,1186.25,0,1,1.00
04/01/2005,03:20,1186.50,1186.50,1186.50,1186.50,3,0,3.00
04/01/2005,03:24,1186.25,1186.75,1186.25,1186.75,134,1,135.00
04/01/2005,03:26,1186.75,1186.75,1186.75,1186.75,2,0,2.00
04/01/2005,03:27,1186.50,1186.50,1186.50,1186.50,0,2,2.00
04/01/2005,03:28,1186.75,1186.75,1186.75,1186.75,7,0,7.00
04/01/2005,03:29,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/01/2005,03:30,1186.75,1186.75,1186.75,1186.75,3,0,3.00
04/01/2005,03:31,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/01/2005,03:33,1186.75,1186.75,1186.75,1186.75,60,0,60.00
04/01/2005,03:34,1186.75,1186.75,1186.75,1186.75,58,0,58.00
04/01/2005,03:35,1186.75,1186.75,1186.50,1186.50,10,15,25.00
04/01/2005,03:36,1186.50,1186.50,1186.50,1186.50,0,7,7.00
04/01/2005,03:37,1186.50,1186.50,1186.50,1186.50,0,124,124.00
04/01/2005,03:39,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/01/2005,03:40,1186.75,1186.75,1186.75,1186.75,20,0,20.00
04/01/2005,03:41,1186.75,1186.75,1186.75,1186.75,5,0,5.00
04/01/2005,03:43,1186.75,1186.75,1186.75,1186.75,5,0,5.00
04/01/2005,03:45,1186.50,1186.75,1186.50,1186.75,10,1,11.00
04/01/2005,03:46,1186.75,1186.75,1186.75,1186.75,2,0,2.00
04/01/2005,03:49,1186.75,1186.75,1186.75,1186.75,7,0,7.00
04/01/2005,03:50,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/01/2005,03:51,1186.75,1186.75,1186.75,1186.75,18,0,18.00
04/01/2005,03:52,1186.75,1186.75,1186.75,1186.75,7,0,7.00
04/01/2005,03:53,1187.00,1187.00,1186.75,1187.00,6,3,9.00
04/01/2005,03:54,1186.75,1187.00,1186.75,1187.00,2,7,9.00
04/01/2005,03:55,1187.00,1187.00,1187.00,1187.00,3,0,3.00
04/01/2005,03:56,1187.00,1187.00,1187.00,1187.00,198,0,198.00
04/01/2005,03:57,1187.25,1187.25,1187.00,1187.25,35,10,45.00
04/01/2005,03:58,1187.25,1187.25,1187.25,1187.25,2,0,2.00
04/01/2005,04:01,1187.00,1187.00,1187.00,1187.00,0,3,3.00
04/01/2005,04:02,1187.00,1187.00,1187.00,1187.00,0,1,1.00
04/01/2005,04:03,1187.00,1187.25,1187.00,1187.25,60,37,97.00
04/01/2005,04:04,1187.00,1187.25,1187.00,1187.25,11,12,23.00
04/01/2005,04:05,1187.25,1187.50,1187.00,1187.25,48,30,78.00
04/01/2005,04:06,1187.25,1187.50,1187.25,1187.50,4,22,26.00
04/01/2005,04:09,1187.25,1187.50,1187.25,1187.25,60,106,166.00
04/01/2005,04:12,1187.50,1187.50,1187.25,1187.25,1,50,51.00
04/01/2005,04:13,1187.50,1187.50,1187.50,1187.50,88,0,88.00
04/01/2005,04:14,1187.75,1187.75,1187.75,1187.75,92,0,92.00
04/01/2005,04:15,1187.50,1187.75,1187.50,1187.50,1,23,24.00
04/01/2005,04:16,1187.50,1187.50,1187.50,1187.50,0,10,10.00
04/01/2005,04:18,1187.50,1187.50,1187.50,1187.50,0,5,5.00
04/01/2005,04:20,1187.50,1187.50,1187.50,1187.50,0,112,112.00
04/01/2005,04:21,1187.50,1187.50,1187.50,1187.50,0,2,2.00
04/01/2005,04:22,1187.50,1187.50,1187.50,1187.50,0,72,72.00
04/01/2005,04:23,1187.50,1188.00,1187.50,1187.75,57,10,67.00
04/01/2005,04:24,1187.75,1188.00,1187.75,1187.75,50,3,53.00
04/01/2005,04:25,1188.00,1188.00,1187.75,1187.75,2,33,35.00
04/01/2005,04:26,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/01/2005,04:27,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/01/2005,04:28,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/01/2005,04:30,1187.50,1187.50,1187.50,1187.50,0,2,2.00
04/01/2005,04:31,1187.75,1187.75,1187.75,1187.75,10,0,10.00
04/01/2005,04:34,1187.50,1187.50,1187.50,1187.50,0,113,113.00
04/01/2005,04:35,1187.50,1187.75,1187.50,1187.75,80,1,81.00
04/01/2005,04:37,1187.75,1188.00,1187.75,1187.75,65,26,91.00
04/01/2005,04:38,1187.75,1187.75,1187.75,1187.75,0,106,106.00
04/01/2005,04:39,1188.00,1188.00,1187.75,1187.75,5,1,6.00
04/01/2005,04:40,1187.75,1187.75,1187.75,1187.75,0,58,58.00
04/01/2005,04:43,1187.75,1187.75,1187.75,1187.75,0,5,5.00
04/01/2005,04:44,1187.75,1188.00,1187.75,1188.00,3,43,46.00
04/01/2005,04:45,1188.00,1188.00,1187.75,1187.75,3,1,4.00
04/01/2005,04:46,1187.75,1187.75,1187.75,1187.75,0,30,30.00
04/01/2005,04:47,1187.75,1187.75,1187.75,1187.75,0,5,5.00
04/01/2005,04:48,1188.00,1188.00,1188.00,1188.00,20,0,20.00
04/01/2005,04:49,1188.00,1188.25,1188.00,1188.00,84,6,90.00
04/01/2005,04:52,1188.00,1188.25,1188.00,1188.25,3,7,10.00
04/01/2005,04:53,1188.00,1188.00,1188.00,1188.00,0,5,5.00
04/01/2005,04:54,1187.75,1188.00,1187.75,1188.00,23,8,31.00
04/01/2005,04:55,1188.00,1188.75,1188.00,1188.50,343,8,351.00
04/01/2005,04:56,1188.75,1188.75,1188.25,1188.50,147,103,250.00
04/01/2005,04:57,1188.25,1188.75,1188.25,1188.75,186,18,204.00
04/01/2005,04:58,1188.50,1188.75,1188.50,1188.75,3,11,14.00
04/01/2005,04:59,1188.50,1188.50,1188.50,1188.50,0,7,7.00
04/01/2005,05:00,1188.50,1188.50,1188.50,1188.50,0,87,87.00
04/01/2005,05:01,1188.50,1188.50,1188.50,1188.50,0,117,117.00
04/01/2005,05:02,1188.50,1188.50,1188.25,1188.25,0,97,97.00
04/01/2005,05:03,1188.25,1188.50,1188.25,1188.50,26,112,138.00
04/01/2005,05:05,1188.50,1188.50,1188.50,1188.50,107,0,107.00
04/01/2005,05:10,1188.25,1188.25,1188.25,1188.25,0,13,13.00
04/01/2005,05:11,1188.25,1188.50,1188.25,1188.50,1,2,3.00
04/01/2005,05:12,1188.25,1188.25,1188.25,1188.25,0,75,75.00
04/01/2005,05:13,1188.25,1188.25,1188.00,1188.00,0,109,109.00
04/01/2005,05:14,1188.00,1188.25,1188.00,1188.00,2,26,28.00
04/01/2005,05:15,1188.25,1188.25,1188.25,1188.25,3,0,3.00
04/01/2005,05:16,1188.25,1188.25,1188.25,1188.25,4,0,4.00
04/01/2005,05:17,1188.25,1188.25,1188.25,1188.25,4,0,4.00
04/01/2005,05:19,1188.25,1188.25,1188.25,1188.25,20,0,20.00
04/01/2005,05:20,1188.00,1188.00,1188.00,1188.00,0,90,90.00
04/01/2005,05:21,1187.75,1187.75,1187.75,1187.75,0,16,16.00
04/01/2005,05:22,1188.00,1188.00,1188.00,1188.00,1,0,1.00
04/01/2005,05:23,1187.75,1187.75,1187.75,1187.75,0,10,10.00
04/01/2005,05:25,1187.75,1187.75,1187.75,1187.75,0,81,81.00
04/01/2005,05:26,1187.75,1187.75,1187.75,1187.75,0,3,3.00
04/01/2005,05:27,1188.00,1188.00,1188.00,1188.00,3,0,3.00
04/01/2005,05:28,1188.00,1188.50,1188.00,1188.50,112,2,114.00
04/01/2005,05:29,1188.50,1188.75,1188.50,1188.50,178,8,186.00
04/01/2005,05:30,1188.25,1188.50,1188.25,1188.50,7,15,22.00
04/01/2005,05:31,1188.50,1189.00,1188.50,1189.00,265,5,270.00
04/01/2005,05:32,1188.75,1188.75,1188.50,1188.50,0,147,147.00
04/01/2005,05:33,1188.25,1188.50,1188.25,1188.25,4,20,24.00
04/01/2005,05:34,1188.25,1188.25,1188.00,1188.00,0,4,4.00
04/01/2005,05:35,1188.25,1188.25,1188.25,1188.25,11,0,11.00
04/01/2005,05:36,1188.25,1188.25,1188.25,1188.25,27,0,27.00
04/01/2005,05:37,1188.25,1188.25,1188.25,1188.25,3,0,3.00
04/01/2005,05:41,1188.25,1188.25,1188.00,1188.00,17,9,26.00
04/01/2005,05:42,1188.00,1188.00,1188.00,1188.00,0,140,140.00
04/01/2005,05:43,1188.00,1188.25,1188.00,1188.00,2,37,39.00
04/01/2005,05:44,1188.00,1188.00,1187.75,1187.75,0,39,39.00
04/01/2005,05:45,1187.75,1187.75,1187.75,1187.75,0,12,12.00
04/01/2005,05:46,1188.00,1188.00,1187.75,1187.75,6,1,7.00
04/01/2005,05:47,1187.75,1187.75,1187.75,1187.75,0,1,1.00
04/01/2005,05:48,1187.75,1187.75,1187.75,1187.75,0,13,13.00
04/01/2005,05:49,1187.75,1187.75,1187.75,1187.75,0,5,5.00
04/01/2005,05:50,1187.75,1187.75,1187.75,1187.75,0,38,38.00
04/01/2005,05:51,1187.75,1187.75,1187.75,1187.75,0,72,72.00
04/01/2005,05:52,1187.75,1187.75,1187.75,1187.75,0,3,3.00
04/01/2005,05:53,1187.75,1188.00,1187.75,1188.00,4,1,5.00
04/01/2005,05:54,1187.75,1187.75,1187.75,1187.75,0,19,19.00
04/01/2005,05:55,1187.75,1187.75,1187.50,1187.75,17,6,23.00
04/01/2005,05:56,1187.75,1187.75,1187.75,1187.75,14,0,14.00
04/01/2005,05:58,1187.75,1187.75,1187.75,1187.75,22,0,22.00
04/01/2005,05:59,1187.75,1187.75,1187.75,1187.75,9,0,9.00
04/01/2005,06:00,1187.75,1187.75,1187.75,1187.75,31,0,31.00
04/01/2005,06:01,1187.75,1187.75,1187.75,1187.75,59,0,59.00
04/01/2005,06:02,1187.75,1187.75,1187.75,1187.75,11,0,11.00
04/01/2005,06:03,1187.75,1187.75,1187.75,1187.75,2,0,2.00
04/01/2005,06:04,1187.50,1187.50,1187.50,1187.50,0,116,116.00
04/01/2005,06:05,1187.50,1187.50,1187.50,1187.50,0,6,6.00
04/01/2005,06:06,1187.25,1187.50,1187.25,1187.50,14,8,22.00
04/01/2005,06:07,1187.25,1187.50,1187.25,1187.50,3,5,8.00
04/01/2005,06:09,1187.25,1187.50,1187.25,1187.50,15,1,16.00
04/01/2005,06:10,1187.25,1187.50,1187.25,1187.50,57,1,58.00
04/01/2005,06:11,1187.50,1187.50,1187.50,1187.50,55,0,55.00
04/01/2005,06:12,1187.50,1187.50,1187.50,1187.50,22,0,22.00
04/01/2005,06:13,1187.75,1187.75,1187.75,1187.75,40,0,40.00
04/01/2005,06:14,1187.50,1187.50,1187.50,1187.50,0,159,159.00
04/01/2005,06:15,1187.50,1187.50,1187.25,1187.50,11,26,37.00
04/01/2005,06:16,1187.50,1187.50,1187.50,1187.50,1,0,1.00
04/01/2005,06:17,1187.25,1187.25,1187.25,1187.25,0,190,190.00
04/01/2005,06:18,1187.25,1187.25,1187.25,1187.25,0,83,83.00
04/01/2005,06:19,1187.50,1187.50,1187.50,1187.50,5,0,5.00
04/01/2005,06:20,1187.25,1187.50,1187.25,1187.50,55,3,58.00
04/01/2005,06:21,1187.50,1187.50,1187.50,1187.50,11,0,11.00
04/01/2005,06:22,1187.50,1187.50,1187.25,1187.50,27,3,30.00
04/01/2005,06:23,1187.25,1187.50,1187.25,1187.25,18,15,33.00
04/01/2005,06:24,1187.50,1187.75,1187.50,1187.75,113,0,113.00
04/01/2005,06:25,1187.75,1187.75,1187.50,1187.50,3,114,117.00
04/01/2005,06:26,1187.50,1187.50,1187.50,1187.50,0,69,69.00
04/01/2005,06:27,1187.50,1187.75,1187.50,1187.75,1,45,46.00
04/01/2005,06:28,1187.50,1187.50,1187.50,1187.50,0,86,86.00
04/01/2005,06:29,1187.25,1187.25,1187.25,1187.25,0,183,183.00
04/01/2005,06:30,1187.25,1187.25,1187.00,1187.00,0,75,75.00
04/01/2005,06:31,1187.25,1187.50,1187.25,1187.25,291,21,312.00
04/01/2005,06:32,1187.50,1187.50,1187.50,1187.50,25,0,25.00
04/01/2005,06:33,1187.50,1187.50,1187.50,1187.50,44,0,44.00
04/01/2005,06:34,1187.50,1187.75,1187.50,1187.75,129,0,129.00
04/01/2005,06:35,1187.75,1188.00,1187.50,1187.50,7,15,22.00
04/01/2005,06:36,1187.50,1187.75,1187.50,1187.75,28,3,31.00
04/01/2005,06:37,1187.75,1188.00,1187.75,1187.75,59,12,71.00
04/01/2005,06:38,1187.75,1187.75,1187.75,1187.75,0,3,3.00
04/01/2005,06:39,1187.75,1187.75,1187.75,1187.75,0,14,14.00
04/01/2005,06:40,1188.00,1188.25,1188.00,1188.00,181,1,182.00
04/01/2005,06:41,1188.25,1188.25,1188.00,1188.00,138,73,211.00
04/01/2005,06:42,1188.00,1188.00,1188.00,1188.00,0,16,16.00
04/01/2005,06:43,1188.00,1188.00,1187.75,1187.75,0,144,144.00
04/01/2005,06:44,1187.50,1187.75,1187.50,1187.75,4,7,11.00
04/01/2005,06:45,1187.75,1187.75,1187.50,1187.50,6,174,180.00
04/01/2005,06:46,1187.50,1187.50,1187.50,1187.50,0,11,11.00
04/01/2005,06:48,1187.50,1187.50,1187.50,1187.50,0,11,11.00
04/01/2005,06:50,1187.75,1187.75,1187.75,1187.75,50,0,50.00
04/01/2005,06:52,1187.50,1187.75,1187.50,1187.75,104,1,105.00
04/01/2005,06:53,1188.00,1188.00,1188.00,1188.00,2,0,2.00
04/01/2005,06:54,1188.00,1188.00,1187.75,1188.00,3,21,24.00
04/01/2005,06:55,1188.00,1188.00,1187.75,1187.75,16,183,199.00
04/01/2005,06:56,1187.75,1187.75,1187.75,1187.75,0,13,13.00
04/01/2005,06:57,1187.75,1187.75,1187.75,1187.75,0,3,3.00
04/01/2005,06:58,1187.75,1187.75,1187.75,1187.75,0,3,3.00
04/01/2005,06:59,1187.75,1187.75,1187.75,1187.75,0,49,49.00
04/01/2005,07:00,1187.50,1187.50,1187.50,1187.50,0,2,2.00
04/01/2005,07:01,1187.75,1187.75,1187.50,1187.50,1,2,3.00
04/01/2005,07:02,1187.50,1188.00,1187.50,1187.75,126,13,139.00
04/01/2005,07:03,1187.75,1188.25,1187.75,1188.00,386,109,495.00
04/01/2005,07:04,1187.75,1188.00,1187.75,1187.75,101,209,310.00
04/01/2005,07:05,1187.75,1188.00,1187.75,1187.75,10,290,300.00
04/01/2005,07:06,1187.75,1188.00,1187.75,1188.00,68,64,132.00
04/01/2005,07:07,1188.00,1188.00,1187.75,1188.00,152,11,163.00
04/01/2005,07:08,1188.00,1188.25,1187.75,1188.25,372,181,553.00
04/01/2005,07:09,1188.25,1188.25,1187.75,1187.75,4,173,177.00
04/01/2005,07:10,1188.00,1188.00,1187.75,1187.75,9,1,10.00
04/01/2005,07:11,1187.75,1188.00,1187.75,1188.00,11,3,14.00
04/01/2005,07:12,1187.75,1188.00,1187.75,1187.75,18,16,34.00
04/01/2005,07:13,1187.75,1187.75,1187.50,1187.75,11,397,408.00
04/01/2005,07:14,1187.50,1187.50,1187.25,1187.50,103,61,164.00
04/01/2005,07:15,1187.50,1187.75,1187.25,1187.50,147,35,182.00
04/01/2005,07:16,1187.75,1188.00,1187.75,1187.75,247,1,248.00
04/01/2005,07:17,1188.00,1188.00,1187.75,1187.75,57,15,72.00
04/01/2005,07:18,1187.75,1188.00,1187.75,1188.00,145,6,151.00
04/01/2005,07:19,1188.00,1188.25,1188.00,1188.25,10,11,21.00
04/01/2005,07:20,1188.00,1188.25,1188.00,1188.00,47,38,85.00
04/01/2005,07:21,1188.00,1188.50,1188.00,1188.25,357,30,387.00
04/01/2005,07:22,1188.25,1188.75,1188.00,1188.75,709,92,801.00
04/01/2005,07:23,1188.75,1188.75,1188.25,1188.50,411,269,680.00
04/01/2005,07:24,1188.50,1188.75,1188.25,1188.50,356,216,572.00
04/01/2005,07:25,1188.50,1188.50,1188.25,1188.50,217,67,284.00
04/01/2005,07:26,1188.50,1189.00,1188.50,1189.00,344,14,358.00
04/01/2005,07:27,1188.75,1188.75,1188.50,1188.50,31,285,316.00
04/01/2005,07:28,1188.75,1189.25,1188.75,1189.00,487,192,679.00
04/01/2005,07:29,1189.00,1189.00,1188.00,1188.75,385,526,911.00
04/01/2005,07:30,1188.50,1188.75,1187.25,1188.00,137,369,506.00
04/01/2005,07:31,1188.00,1189.50,1184.00,1189.00,5086,5855,10941.00
04/01/2005,07:32,1189.00,1191.75,1189.00,1190.00,4363,3227,7590.00
04/01/2005,07:33,1190.00,1190.25,1189.00,1189.00,823,1544,2367.00
04/01/2005,07:34,1189.25,1189.25,1188.50,1189.00,904,798,1702.00
04/01/2005,07:35,1188.75,1189.75,1188.75,1189.75,896,336,1232.00
04/01/2005,07:36,1189.75,1189.75,1188.75,1188.75,328,614,942.00
04/01/2005,07:37,1188.75,1189.00,1188.00,1188.25,551,1450,2001.00
04/01/2005,07:38,1188.25,1188.50,1188.00,1188.00,601,1984,2585.00
04/01/2005,07:39,1188.00,1189.00,1187.75,1188.50,840,1238,2078.00
04/01/2005,07:40,1188.50,1188.75,1188.50,1188.50,257,14,271.00
04/01/2005,07:41,1188.50,1189.25,1188.50,1189.00,572,412,984.00
04/01/2005,07:42,1189.00,1189.00,1188.75,1188.75,1017,179,1196.00
04/01/2005,07:43,1188.75,1189.50,1188.75,1189.25,408,187,595.00
04/01/2005,07:44,1189.25,1189.25,1189.00,1189.00,180,53,233.00
04/01/2005,07:45,1189.00,1189.25,1189.00,1189.25,6,239,245.00
04/01/2005,07:46,1189.25,1189.50,1189.25,1189.50,149,3,152.00
04/01/2005,07:47,1189.25,1189.75,1189.25,1189.50,233,340,573.00
04/01/2005,07:48,1189.50,1190.00,1189.50,1190.00,913,147,1060.00
04/01/2005,07:49,1190.00,1190.50,1190.00,1190.25,337,426,763.00
04/01/2005,07:50,1190.25,1190.50,1189.75,1190.50,913,939,1852.00
04/01/2005,07:51,1190.50,1190.75,1190.50,1190.50,60,64,124.00
04/01/2005,07:52,1190.50,1191.25,1190.50,1191.25,946,39,985.00
04/01/2005,07:53,1191.25,1191.50,1191.00,1191.25,973,474,1447.00
04/01/2005,07:54,1191.25,1191.75,1191.25,1191.25,482,697,1179.00
04/01/2005,07:55,1191.25,1191.50,1190.75,1191.25,395,479,874.00
04/01/2005,07:56,1191.25,1191.50,1191.25,1191.25,19,153,172.00
04/01/2005,07:57,1191.25,1191.75,1191.25,1191.50,817,291,1108.00
04/01/2005,07:58,1191.50,1191.75,1191.25,1191.50,585,200,785.00
04/01/2005,07:59,1191.25,1191.50,1190.25,1190.50,212,1486,1698.00
04/01/2005,08:00,1190.50,1190.50,1190.25,1190.50,154,158,312.00
04/01/2005,08:01,1190.50,1191.00,1190.50,1190.75,330,91,421.00
04/01/2005,08:02,1190.75,1191.00,1190.50,1190.75,132,14,146.00
04/01/2005,08:03,1191.00,1191.25,1190.50,1190.75,622,881,1503.00
04/01/2005,08:04,1190.75,1190.75,1190.25,1190.50,67,256,323.00
04/01/2005,08:05,1190.75,1190.75,1190.50,1190.75,69,9,78.00
04/01/2005,08:06,1190.50,1190.75,1190.25,1190.25,58,281,339.00
04/01/2005,08:07,1190.25,1190.75,1190.25,1190.50,170,141,311.00
04/01/2005,08:08,1190.50,1191.00,1190.50,1190.75,621,158,779.00
04/01/2005,08:09,1191.00,1191.00,1190.75,1190.75,11,40,51.00
04/01/2005,08:10,1190.75,1190.75,1190.50,1190.75,23,127,150.00
04/01/2005,08:11,1190.75,1190.75,1190.50,1190.75,38,114,152.00
04/01/2005,08:12,1190.50,1190.75,1190.25,1190.25,206,708,914.00
04/01/2005,08:13,1190.25,1190.25,1190.00,1190.00,231,619,850.00
04/01/2005,08:14,1190.00,1190.00,1189.25,1189.25,126,1104,1230.00
04/01/2005,08:15,1189.25,1189.75,1189.25,1189.75,174,350,524.00
04/01/2005,08:16,1189.75,1189.75,1189.50,1189.75,119,1,120.00
04/01/2005,08:17,1189.75,1189.75,1189.25,1189.25,9,283,292.00
04/01/2005,08:18,1189.50,1189.50,1189.25,1189.50,305,251,556.00
04/01/2005,08:19,1189.50,1189.50,1189.50,1189.50,61,0,61.00
04/01/2005,08:20,1189.50,1190.00,1189.50,1190.00,176,6,182.00
04/01/2005,08:21,1189.75,1190.00,1189.50,1189.75,120,89,209.00
04/01/2005,08:22,1189.75,1190.00,1189.50,1189.50,35,90,125.00
04/01/2005,08:23,1189.75,1189.75,1189.25,1189.50,70,351,421.00
04/01/2005,08:24,1189.50,1189.75,1188.75,1188.75,168,1552,1720.00
04/01/2005,08:25,1188.75,1189.00,1188.50,1189.00,369,528,897.00
04/01/2005,08:26,1189.00,1189.25,1188.75,1189.25,318,7,325.00
04/01/2005,08:27,1189.25,1189.50,1189.00,1189.50,313,52,365.00
04/01/2005,08:28,1189.25,1189.50,1189.25,1189.50,36,117,153.00
04/01/2005,08:29,1189.50,1189.50,1189.25,1189.50,77,105,182.00
04/01/2005,08:30,1189.50,1189.75,1189.25,1189.50,405,229,634.00
04/01/2005,08:31,1189.75,1189.75,1188.75,1189.75,3571,3119,6690.00
04/01/2005,08:32,1189.50,1190.25,1189.50,1190.25,2100,2167,4267.00
04/01/2005,08:33,1190.25,1191.00,1190.00,1191.00,2610,670,3280.00
04/01/2005,08:34,1191.00,1191.00,1190.50,1190.50,1745,2503,4248.00
04/01/2005,08:35,1190.75,1190.75,1190.00,1190.50,1614,1145,2759.00
04/01/2005,08:36,1190.50,1191.25,1190.25,1190.50,1479,907,2386.00
04/01/2005,08:37,1190.50,1191.25,1190.25,1191.00,1225,1635,2860.00
04/01/2005,08:38,1190.75,1191.00,1190.25,1190.50,768,1195,1963.00
04/01/2005,08:39,1190.25,1190.75,1190.00,1190.00,898,1503,2401.00
04/01/2005,08:40,1190.00,1190.50,1189.75,1190.25,1436,1736,3172.00
04/01/2005,08:41,1190.25,1190.50,1190.00,1190.00,507,1012,1519.00
04/01/2005,08:42,1190.25,1190.50,1189.75,1190.25,1590,1503,3093.00
04/01/2005,08:43,1190.25,1191.00,1190.25,1191.00,1258,402,1660.00
04/01/2005,08:44,1191.00,1191.25,1190.75,1190.75,1398,829,2227.00
04/01/2005,08:45,1190.75,1191.75,1190.75,1191.50,2323,719,3042.00
04/01/2005,08:46,1191.75,1192.50,1191.50,1192.25,3187,2675,5862.00
04/01/2005,08:47,1192.00,1192.75,1192.00,1192.25,1693,1259,2952.00
04/01/2005,08:48,1192.00,1193.25,1192.00,1192.25,3663,2504,6167.00
04/01/2005,08:49,1192.25,1192.75,1191.75,1192.00,1145,1217,2362.00
04/01/2005,08:50,1192.25,1192.75,1192.00,1192.25,1179,684,1863.00
04/01/2005,08:51,1192.00,1192.50,1191.25,1191.50,813,2169,2982.00
04/01/2005,08:52,1191.50,1192.50,1191.50,1192.50,3076,752,3828.00
04/01/2005,08:53,1192.50,1193.50,1192.25,1193.25,3456,1748,5204.00
04/01/2005,08:54,1193.25,1193.50,1192.75,1193.00,1897,1346,3243.00
04/01/2005,08:55,1193.00,1193.25,1192.50,1192.75,1598,1454,3052.00
04/01/2005,08:56,1192.75,1193.50,1192.75,1193.00,3363,834,4197.00
04/01/2005,08:57,1193.25,1193.25,1192.25,1192.50,986,1655,2641.00
04/01/2005,08:58,1192.50,1192.75,1191.00,1191.75,795,3761,4556.00
04/01/2005,08:59,1191.50,1192.00,1191.50,1192.00,989,1298,2287.00
04/01/2005,09:00,1192.00,1192.00,1191.75,1191.75,387,651,1038.00
04/01/2005,09:01,1192.00,1192.50,1191.00,1191.75,2567,2134,4701.00
04/01/2005,09:02,1191.75,1192.00,1191.00,1191.50,1331,2058,3389.00
04/01/2005,09:03,1191.50,1191.75,1190.25,1190.75,1481,3043,4524.00
04/01/2005,09:04,1190.75,1192.25,1190.50,1192.25,4619,1355,5974.00
04/01/2005,09:05,1192.00,1192.25,1191.50,1191.75,1754,2075,3829.00
04/01/2005,09:06,1191.75,1191.75,1190.25,1190.25,2271,4357,6628.00
04/01/2005,09:07,1190.25,1190.50,1189.50,1189.75,2749,5108,7857.00
04/01/2005,09:08,1189.75,1189.75,1188.50,1188.75,2559,5664,8223.00
04/01/2005,09:09,1188.75,1189.00,1187.00,1187.50,3074,8607,11681.00
04/01/2005,09:10,1187.50,1188.50,1187.00,1188.25,4779,2202,6981.00
04/01/2005,09:11,1188.25,1188.50,1187.25,1187.50,1791,2823,4614.00
04/01/2005,09:12,1187.75,1188.25,1187.50,1188.00,1581,1204,2785.00
04/01/2005,09:13,1188.00,1188.75,1187.75,1188.75,2434,1477,3911.00
04/01/2005,09:14,1188.75,1189.50,1188.50,1188.75,2754,2158,4912.00
04/01/2005,09:15,1188.75,1189.25,1188.50,1188.75,974,2253,3227.00
04/01/2005,09:16,1188.50,1188.75,1187.50,1187.50,2367,4514,6881.00
04/01/2005,09:17,1187.50,1187.50,1186.50,1186.75,2210,5366,7576.00
04/01/2005,09:18,1186.75,1186.75,1186.00,1186.50,2357,4353,6710.00
04/01/2005,09:19,1186.75,1187.00,1186.25,1186.50,1776,1287,3063.00
04/01/2005,09:20,1186.75,1187.25,1186.50,1187.00,1598,1445,3043.00
04/01/2005,09:21,1186.75,1187.00,1186.25,1186.50,931,1669,2600.00
04/01/2005,09:22,1186.75,1187.00,1186.50,1186.50,1136,1047,2183.00
04/01/2005,09:23,1186.25,1187.25,1186.00,1187.25,2842,1266,4108.00
04/01/2005,09:24,1187.25,1187.25,1185.75,1185.75,755,2993,3748.00
04/01/2005,09:25,1185.75,1186.50,1185.25,1185.50,2409,4196,6605.00
04/01/2005,09:26,1185.75,1186.00,1184.50,1185.00,2740,4956,7696.00
04/01/2005,09:27,1185.00,1185.00,1184.00,1184.25,3080,3910,6990.00
04/01/2005,09:28,1184.25,1184.25,1183.50,1183.75,3365,4890,8255.00
04/01/2005,09:29,1184.00,1184.25,1183.50,1184.00,3107,3057,6164.00
04/01/2005,09:30,1184.00,1184.50,1183.50,1184.25,3470,2848,6318.00
04/01/2005,09:31,1184.25,1184.75,1184.00,1184.50,2289,1534,3823.00
04/01/2005,09:32,1184.75,1184.75,1184.00,1184.50,1555,2437,3992.00
04/01/2005,09:33,1184.25,1185.00,1184.00,1184.75,2157,853,3010.00
04/01/2005,09:34,1184.75,1185.50,1184.50,1185.50,4276,1010,5286.00
04/01/2005,09:35,1185.25,1185.50,1185.00,1185.25,3137,1633,4770.00
04/01/2005,09:36,1185.00,1185.75,1185.00,1185.50,2088,635,2723.00
04/01/2005,09:37,1185.75,1186.00,1185.25,1185.25,2474,1552,4026.00
04/01/2005,09:38,1185.25,1185.75,1185.25,1185.25,685,1076,1761.00
04/01/2005,09:39,1185.50,1185.75,1185.00,1185.75,596,1162,1758.00
04/01/2005,09:40,1185.50,1185.75,1185.50,1185.50,116,905,1021.00
04/01/2005,09:41,1185.50,1185.50,1185.00,1185.50,648,1049,1697.00
04/01/2005,09:42,1185.50,1185.50,1185.25,1185.50,151,703,854.00
04/01/2005,09:43,1185.25,1185.50,1185.00,1185.25,368,540,908.00
04/01/2005,09:44,1185.50,1185.50,1185.00,1185.50,1322,1199,2521.00
04/01/2005,09:45,1185.25,1185.75,1185.25,1185.75,114,920,1034.00
04/01/2005,09:46,1185.75,1186.00,1185.25,1185.50,1783,452,2235.00
04/01/2005,09:47,1185.50,1185.75,1185.00,1185.25,1618,1137,2755.00
04/01/2005,09:48,1185.50,1185.50,1184.25,1184.75,1025,2729,3754.00
04/01/2005,09:49,1185.00,1185.00,1183.75,1184.00,1241,3615,4856.00
04/01/2005,09:50,1184.00,1184.75,1184.00,1184.25,1497,1367,2864.00
04/01/2005,09:51,1184.50,1185.50,1184.25,1185.50,3345,269,3614.00
04/01/2005,09:52,1185.50,1185.50,1184.75,1185.25,653,1293,1946.00
04/01/2005,09:53,1185.25,1185.50,1184.50,1184.75,539,1188,1727.00
04/01/2005,09:54,1184.75,1185.25,1184.75,1185.00,499,603,1102.00
04/01/2005,09:55,1185.00,1185.00,1184.50,1184.50,323,720,1043.00
04/01/2005,09:56,1184.50,1184.50,1182.75,1182.75,660,6677,7337.00
04/01/2005,09:57,1182.50,1183.00,1182.00,1182.50,3835,4992,8827.00
04/01/2005,09:58,1182.25,1182.50,1180.75,1181.00,3539,9132,12671.00
04/01/2005,09:59,1181.00,1181.25,1180.50,1180.50,3737,6313,10050.00
04/01/2005,10:00,1180.75,1181.25,1180.25,1181.25,2945,2808,5753.00
04/01/2005,10:01,1181.25,1181.25,1180.25,1180.25,1278,5646,6924.00
04/01/2005,10:02,1180.25,1181.25,1179.75,1180.75,6754,5923,12677.00
04/01/2005,10:03,1180.75,1181.25,1180.50,1180.75,1686,2848,4534.00
04/01/2005,10:04,1180.75,1181.50,1180.75,1180.75,1348,1986,3334.00
04/01/2005,10:05,1181.00,1181.50,1180.75,1181.00,2961,1887,4848.00
04/01/2005,10:06,1181.00,1181.50,1181.00,1181.25,1341,731,2072.00
04/01/2005,10:07,1181.25,1181.50,1180.75,1181.00,1269,1272,2541.00
04/01/2005,10:08,1181.25,1181.50,1181.00,1181.25,1721,735,2456.00
04/01/2005,10:09,1181.25,1182.25,1181.00,1182.00,3329,731,4060.00
04/01/2005,10:10,1182.00,1182.50,1182.00,1182.25,2092,1470,3562.00
04/01/2005,10:11,1182.00,1182.50,1181.75,1182.25,1187,1762,2949.00
04/01/2005,10:12,1182.25,1183.25,1182.00,1182.75,3929,1715,5644.00
04/01/2005,10:13,1182.75,1183.00,1182.25,1182.50,985,895,1880.00
04/01/2005,10:14,1182.25,1182.75,1182.00,1182.50,544,918,1462.00
04/01/2005,10:15,1182.25,1182.50,1181.50,1181.50,135,1624,1759.00
04/01/2005,10:16,1181.50,1181.75,1181.00,1181.50,725,1842,2567.00
04/01/2005,10:17,1181.50,1181.75,1181.25,1181.50,312,680,992.00
04/01/2005,10:18,1181.50,1182.00,1181.50,1181.50,349,238,587.00
04/01/2005,10:19,1181.75,1182.50,1181.75,1182.25,1885,560,2445.00
04/01/2005,10:20,1182.25,1182.50,1182.25,1182.25,231,243,474.00
04/01/2005,10:21,1182.25,1182.50,1181.75,1182.00,793,1656,2449.00
04/01/2005,10:22,1182.00,1182.00,1181.75,1182.00,533,362,895.00
04/01/2005,10:23,1182.00,1182.25,1182.00,1182.25,471,105,576.00
04/01/2005,10:24,1182.50,1182.75,1182.25,1182.75,917,245,1162.00
04/01/2005,10:25,1182.75,1182.75,1182.50,1182.75,511,33,544.00
04/01/2005,10:26,1182.75,1183.00,1182.25,1182.50,1007,884,1891.00
04/01/2005,10:27,1182.50,1183.00,1182.25,1183.00,669,469,1138.00
04/01/2005,10:28,1183.00,1183.00,1182.50,1182.50,143,691,834.00
04/01/2005,10:29,1182.50,1183.00,1182.25,1182.75,709,453,1162.00
04/01/2005,10:30,1182.75,1183.00,1182.50,1183.00,852,148,1000.00
04/01/2005,10:31,1183.00,1184.00,1183.00,1183.50,3327,1499,4826.00
04/01/2005,10:32,1183.50,1183.75,1183.25,1183.50,1286,660,1946.00
04/01/2005,10:33,1183.50,1183.75,1183.25,1183.50,816,421,1237.00
04/01/2005,10:34,1183.50,1183.75,1183.25,1183.50,366,361,727.00
04/01/2005,10:35,1183.25,1183.50,1182.75,1182.75,559,1611,2170.00
04/01/2005,10:36,1182.75,1183.00,1182.75,1182.75,18,343,361.00
04/01/2005,10:37,1183.00,1183.00,1182.50,1182.75,455,346,801.00
04/01/2005,10:38,1182.75,1183.00,1182.50,1182.50,296,365,661.00
04/01/2005,10:39,1182.50,1183.00,1182.50,1182.75,417,135,552.00
04/01/2005,10:40,1182.75,1183.25,1182.75,1183.00,404,283,687.00
04/01/2005,10:41,1183.00,1183.00,1182.50,1182.50,25,457,482.00
04/01/2005,10:42,1182.50,1183.00,1182.50,1182.75,739,686,1425.00
04/01/2005,10:43,1182.75,1182.75,1181.50,1182.00,821,2789,3610.00
04/01/2005,10:44,1182.00,1182.25,1182.00,1182.25,49,134,183.00
04/01/2005,10:45,1182.25,1182.50,1182.00,1182.00,720,104,824.00
04/01/2005,10:46,1182.25,1182.25,1181.75,1182.00,920,513,1433.00
04/01/2005,10:47,1182.00,1182.25,1182.00,1182.25,471,310,781.00
04/01/2005,10:48,1182.25,1183.00,1182.25,1182.50,1116,142,1258.00
04/01/2005,10:49,1182.75,1183.00,1182.75,1182.75,437,401,838.00
04/01/2005,10:50,1182.75,1183.00,1182.25,1182.25,244,1057,1301.00
04/01/2005,10:51,1182.50,1182.50,1182.00,1182.50,993,378,1371.00
04/01/2005,10:52,1182.25,1183.00,1182.25,1182.75,660,427,1087.00
04/01/2005,10:53,1182.75,1183.50,1182.75,1183.50,1068,599,1667.00
04/01/2005,10:54,1183.50,1183.75,1183.25,1183.50,842,238,1080.00
04/01/2005,10:55,1183.50,1183.75,1183.25,1183.25,832,484,1316.00
04/01/2005,10:56,1183.50,1183.75,1183.25,1183.25,382,218,600.00
04/01/2005,10:57,1183.25,1183.50,1183.00,1183.25,316,114,430.00
04/01/2005,10:58,1183.25,1183.25,1182.50,1182.50,228,1486,1714.00
04/01/2005,10:59,1182.50,1182.75,1182.25,1182.50,591,670,1261.00
04/01/2005,11:00,1182.50,1183.00,1182.50,1182.75,195,545,740.00
04/01/2005,11:01,1182.50,1183.25,1182.50,1183.25,572,147,719.00
04/01/2005,11:02,1183.25,1183.25,1182.50,1182.50,53,1174,1227.00
04/01/2005,11:03,1182.25,1182.75,1182.25,1182.50,84,185,269.00
04/01/2005,11:04,1182.50,1182.75,1182.25,1182.75,203,286,489.00
04/01/2005,11:05,1182.75,1182.75,1182.25,1182.50,23,155,178.00
04/01/2005,11:06,1182.50,1182.50,1181.75,1182.00,101,1480,1581.00
04/01/2005,11:07,1182.00,1182.00,1181.25,1181.25,197,2328,2525.00
04/01/2005,11:08,1181.25,1181.50,1181.25,1181.25,212,825,1037.00
04/01/2005,11:09,1181.50,1181.50,1180.75,1181.00,163,1183,1346.00
04/01/2005,11:10,1181.00,1181.25,1180.75,1181.00,452,647,1099.00
04/01/2005,11:11,1181.00,1181.25,1180.75,1181.00,380,580,960.00
04/01/2005,11:12,1180.75,1181.25,1180.75,1181.00,631,253,884.00
04/01/2005,11:13,1181.00,1181.25,1180.75,1180.75,414,404,818.00
04/01/2005,11:14,1181.00,1181.00,1180.25,1180.25,806,1971,2777.00
04/01/2005,11:15,1180.50,1180.50,1180.00,1180.25,81,2392,2473.00
04/01/2005,11:16,1180.25,1180.25,1179.50,1180.25,1456,3400,4856.00
04/01/2005,11:17,1180.25,1180.50,1180.00,1180.25,750,1054,1804.00
04/01/2005,11:18,1180.25,1180.25,1179.00,1179.00,439,4229,4668.00
04/01/2005,11:19,1179.00,1179.75,1178.75,1179.00,2129,2189,4318.00
04/01/2005,11:20,1178.75,1179.25,1178.50,1179.25,1256,2090,3346.00
04/01/2005,11:21,1179.25,1179.75,1179.00,1179.75,1195,358,1553.00
04/01/2005,11:22,1179.75,1180.00,1179.25,1179.25,1158,1402,2560.00
04/01/2005,11:23,1179.25,1179.25,1177.75,1178.50,1633,4278,5911.00
04/01/2005,11:24,1178.25,1178.50,1178.00,1178.50,422,888,1310.00
04/01/2005,11:25,1178.50,1178.75,1178.25,1178.75,974,450,1424.00
04/01/2005,11:26,1178.50,1179.00,1178.00,1178.25,648,1770,2418.00
04/01/2005,11:27,1178.25,1178.75,1178.25,1178.25,303,573,876.00
04/01/2005,11:28,1178.25,1178.50,1178.00,1178.25,738,603,1341.00
04/01/2005,11:29,1178.25,1178.50,1177.25,1177.50,650,3242,3892.00
04/01/2005,11:30,1177.50,1178.00,1177.25,1177.50,1085,961,2046.00
04/01/2005,11:31,1177.25,1177.50,1177.00,1177.50,1212,3636,4848.00
04/01/2005,11:32,1177.25,1177.50,1176.50,1177.00,1388,1947,3335.00
04/01/2005,11:33,1177.00,1177.75,1176.75,1177.75,1730,396,2126.00
04/01/2005,11:34,1177.75,1177.75,1177.00,1177.25,312,1484,1796.00
04/01/2005,11:35,1177.25,1177.75,1177.00,1177.75,963,1031,1994.00
04/01/2005,11:36,1177.75,1177.75,1177.00,1177.50,287,711,998.00
04/01/2005,11:37,1177.25,1177.75,1176.75,1177.25,587,2278,2865.00
04/01/2005,11:38,1177.00,1177.50,1176.75,1177.50,1098,438,1536.00
04/01/2005,11:39,1177.50,1178.00,1177.25,1178.00,1010,248,1258.00
04/01/2005,11:40,1178.00,1178.25,1177.75,1178.00,1142,762,1904.00
04/01/2005,11:41,1178.00,1178.25,1177.75,1178.25,1325,417,1742.00
04/01/2005,11:42,1178.25,1178.25,1177.75,1178.25,693,698,1391.00
04/01/2005,11:43,1178.00,1178.25,1177.50,1178.00,872,449,1321.00
04/01/2005,11:44,1178.25,1178.75,1178.00,1178.75,1056,204,1260.00
04/01/2005,11:45,1178.75,1179.00,1178.25,1178.25,947,1176,2123.00
04/01/2005,11:46,1178.25,1178.75,1178.00,1178.50,317,154,471.00
04/01/2005,11:47,1178.25,1178.25,1178.00,1178.00,174,350,524.00
04/01/2005,11:48,1178.25,1178.25,1178.00,1178.00,497,703,1200.00
04/01/2005,11:49,1178.00,1178.25,1177.75,1178.00,67,382,449.00
04/01/2005,11:50,1178.00,1178.00,1177.25,1177.50,185,1192,1377.00
04/01/2005,11:51,1177.50,1177.75,1177.25,1177.25,495,1140,1635.00
04/01/2005,11:52,1177.50,1177.75,1177.00,1177.25,958,689,1647.00
04/01/2005,11:53,1177.25,1177.75,1177.00,1177.25,315,343,658.00
04/01/2005,11:54,1177.50,1177.50,1176.25,1176.50,955,2914,3869.00
04/01/2005,11:55,1176.50,1176.75,1176.00,1176.00,742,2507,3249.00
04/01/2005,11:56,1176.25,1176.25,1175.75,1175.75,580,1615,2195.00
04/01/2005,11:57,1176.00,1176.25,1175.75,1176.00,527,592,1119.00
04/01/2005,11:58,1175.75,1176.25,1175.50,1175.75,1406,1128,2534.00
04/01/2005,11:59,1176.00,1176.00,1175.50,1175.50,409,918,1327.00
04/01/2005,12:00,1175.75,1175.75,1175.25,1175.50,318,1520,1838.00
04/01/2005,12:01,1175.50,1175.50,1175.00,1175.25,1401,2364,3765.00
04/01/2005,12:02,1175.50,1176.50,1175.25,1176.50,4029,389,4418.00
04/01/2005,12:03,1176.50,1176.50,1175.50,1175.75,734,2270,3004.00
04/01/2005,12:04,1175.75,1176.25,1175.50,1176.00,1334,456,1790.00
04/01/2005,12:05,1176.00,1176.25,1176.00,1176.25,563,91,654.00
04/01/2005,12:06,1176.00,1176.25,1175.75,1176.00,336,1180,1516.00
04/01/2005,12:07,1176.00,1176.25,1175.75,1176.00,566,412,978.00
04/01/2005,12:08,1176.00,1176.50,1176.00,1176.25,742,322,1064.00
04/01/2005,12:09,1176.25,1176.50,1176.00,1176.25,397,196,593.00
04/01/2005,12:10,1176.25,1176.50,1176.25,1176.50,1337,195,1532.00
04/01/2005,12:11,1176.50,1176.75,1176.25,1176.25,263,336,599.00
04/01/2005,12:12,1176.50,1177.00,1176.25,1176.75,1922,252,2174.00
04/01/2005,12:13,1176.75,1177.00,1176.75,1176.75,401,55,456.00
04/01/2005,12:14,1176.75,1177.00,1176.75,1177.00,500,320,820.00
04/01/2005,12:15,1177.00,1177.00,1176.75,1176.75,350,650,1000.00
04/01/2005,12:16,1176.75,1177.00,1176.50,1177.00,232,373,605.00
04/01/2005,12:17,1177.00,1177.50,1176.75,1177.25,1520,80,1600.00
04/01/2005,12:18,1177.50,1177.50,1177.00,1177.00,228,883,1111.00
04/01/2005,12:19,1176.75,1177.00,1176.75,1177.00,998,3,1001.00
04/01/2005,12:20,1177.00,1177.25,1177.00,1177.25,245,225,470.00
04/01/2005,12:21,1177.25,1178.00,1177.00,1177.50,1355,495,1850.00
04/01/2005,12:22,1177.50,1177.75,1177.25,1177.50,74,248,322.00
04/01/2005,12:23,1177.50,1177.50,1177.25,1177.50,656,221,877.00
04/01/2005,12:24,1177.50,1177.75,1177.25,1177.50,667,542,1209.00
04/01/2005,12:25,1177.50,1177.75,1176.75,1177.00,587,1164,1751.00
04/01/2005,12:26,1177.00,1177.25,1175.75,1176.00,1144,3504,4648.00
04/01/2005,12:27,1175.75,1176.25,1175.50,1176.00,1333,1161,2494.00
04/01/2005,12:28,1176.00,1176.75,1176.00,1176.75,712,266,978.00
04/01/2005,12:29,1176.50,1176.75,1176.50,1176.50,202,65,267.00
04/01/2005,12:30,1176.75,1177.25,1176.75,1177.00,1273,183,1456.00
04/01/2005,12:31,1177.00,1177.00,1176.00,1176.25,315,1430,1745.00
04/01/2005,12:32,1176.25,1176.25,1174.75,1175.25,1384,3406,4790.00
04/01/2005,12:33,1175.25,1175.50,1174.75,1175.25,1133,2888,4021.00
04/01/2005,12:34,1175.25,1175.50,1174.75,1175.25,846,796,1642.00
04/01/2005,12:35,1175.50,1175.50,1174.50,1175.00,989,2579,3568.00
04/01/2005,12:36,1175.00,1175.00,1173.50,1174.25,1409,4006,5415.00
04/01/2005,12:37,1174.00,1174.50,1173.75,1174.25,810,949,1759.00
04/01/2005,12:38,1174.25,1174.25,1173.75,1173.75,541,1532,2073.00
04/01/2005,12:39,1174.00,1174.75,1173.75,1174.75,1514,1027,2541.00
04/01/2005,12:40,1174.75,1175.25,1174.50,1175.00,667,374,1041.00
04/01/2005,12:41,1174.75,1175.25,1174.75,1175.00,875,325,1200.00
04/01/2005,12:42,1175.00,1175.25,1174.75,1175.00,457,485,942.00
04/01/2005,12:43,1174.75,1175.00,1174.50,1175.00,141,404,545.00
04/01/2005,12:44,1174.75,1175.25,1174.75,1175.00,598,160,758.00
04/01/2005,12:45,1175.00,1176.00,1175.00,1175.75,2216,657,2873.00
04/01/2005,12:46,1175.75,1176.00,1175.25,1175.50,503,1284,1787.00
04/01/2005,12:47,1175.75,1176.00,1175.50,1175.50,1349,1214,2563.00
04/01/2005,12:48,1175.50,1176.00,1175.50,1176.00,1325,758,2083.00
04/01/2005,12:49,1176.00,1176.25,1175.25,1175.25,410,2188,2598.00
04/01/2005,12:50,1175.25,1175.75,1175.00,1175.00,378,1218,1596.00
04/01/2005,12:51,1175.00,1175.75,1175.00,1175.75,878,359,1237.00
04/01/2005,12:52,1175.75,1176.00,1175.50,1175.50,776,778,1554.00
04/01/2005,12:53,1175.75,1175.75,1174.50,1174.50,428,2695,3123.00
04/01/2005,12:54,1174.75,1174.75,1173.75,1174.25,1077,2853,3930.00
04/01/2005,12:55,1174.25,1175.50,1174.00,1174.75,1545,513,2058.00
04/01/2005,12:56,1175.00,1175.50,1174.75,1175.50,649,263,912.00
04/01/2005,12:57,1175.25,1175.50,1174.75,1174.75,686,1507,2193.00
04/01/2005,12:58,1174.75,1175.00,1174.00,1174.00,575,1679,2254.00
04/01/2005,12:59,1174.00,1174.25,1173.00,1173.00,1649,4463,6112.00
04/01/2005,13:00,1173.00,1174.00,1172.75,1174.00,2810,2457,5267.00
04/01/2005,13:01,1173.75,1174.00,1173.50,1173.50,1137,665,1802.00
04/01/2005,13:02,1173.75,1174.00,1173.50,1173.75,223,707,930.00
04/01/2005,13:03,1173.75,1174.00,1173.50,1173.75,743,612,1355.00
04/01/2005,13:04,1173.75,1174.00,1173.50,1174.00,1404,312,1716.00
04/01/2005,13:05,1174.00,1174.25,1173.75,1173.75,289,587,876.00
04/01/2005,13:06,1173.75,1174.00,1172.50,1172.75,746,4978,5724.00
04/01/2005,13:07,1173.00,1173.50,1172.75,1173.25,1106,1207,2313.00
04/01/2005,13:08,1173.25,1173.50,1172.50,1173.50,1509,1999,3508.00
04/01/2005,13:09,1173.50,1174.25,1173.25,1173.75,1237,744,1981.00
04/01/2005,13:10,1173.50,1174.00,1173.00,1173.00,797,1128,1925.00
04/01/2005,13:11,1173.00,1173.75,1173.00,1173.75,446,167,613.00
04/01/2005,13:12,1173.50,1174.50,1173.50,1174.50,2221,129,2350.00
04/01/2005,13:13,1174.25,1175.25,1174.25,1175.00,3073,1578,4651.00
04/01/2005,13:14,1175.00,1175.00,1174.50,1174.75,997,1273,2270.00
04/01/2005,13:15,1174.75,1175.25,1174.50,1175.00,2872,1561,4433.00
04/01/2005,13:16,1174.75,1175.00,1174.50,1174.75,144,1374,1518.00
04/01/2005,13:17,1174.75,1175.75,1174.50,1175.25,2686,1226,3912.00
04/01/2005,13:18,1175.25,1175.25,1174.75,1175.00,466,1634,2100.00
04/01/2005,13:19,1175.00,1175.50,1174.75,1175.25,870,182,1052.00
04/01/2005,13:20,1175.50,1175.75,1175.00,1175.00,606,722,1328.00
04/01/2005,13:21,1175.00,1175.00,1174.50,1174.75,370,354,724.00
04/01/2005,13:22,1174.75,1174.75,1174.50,1174.75,251,69,320.00
04/01/2005,13:23,1174.75,1175.00,1174.25,1174.50,367,2049,2416.00
04/01/2005,13:24,1174.25,1174.75,1174.25,1174.50,780,344,1124.00
04/01/2005,13:25,1174.25,1175.25,1174.00,1175.25,1441,1004,2445.00
04/01/2005,13:26,1175.25,1175.25,1174.75,1174.75,258,926,1184.00
04/01/2005,13:27,1174.75,1175.00,1174.50,1174.75,338,467,805.00
04/01/2005,13:28,1174.75,1175.50,1174.50,1175.25,1410,198,1608.00
04/01/2005,13:29,1175.25,1175.50,1174.25,1174.25,521,1808,2329.00
04/01/2005,13:30,1174.25,1174.50,1173.25,1173.50,752,2537,3289.00
04/01/2005,13:31,1173.50,1174.25,1173.50,1174.25,561,323,884.00
04/01/2005,13:32,1174.25,1174.75,1174.00,1174.75,653,107,760.00
04/01/2005,13:33,1174.75,1175.25,1174.75,1175.25,1019,588,1607.00
04/01/2005,13:34,1175.25,1175.25,1174.75,1175.00,443,640,1083.00
04/01/2005,13:35,1175.00,1175.00,1174.75,1175.00,99,17,116.00
04/01/2005,13:36,1175.00,1175.75,1174.75,1175.50,1059,510,1569.00
04/01/2005,13:37,1175.50,1175.50,1174.75,1174.75,58,626,684.00
04/01/2005,13:38,1174.75,1174.75,1174.00,1174.50,412,1203,1615.00
04/01/2005,13:39,1174.75,1174.75,1174.50,1174.75,340,102,442.00
04/01/2005,13:40,1174.75,1175.00,1174.50,1174.50,785,334,1119.00
04/01/2005,13:41,1174.50,1174.75,1174.50,1174.75,31,329,360.00
04/01/2005,13:42,1174.75,1175.00,1174.50,1174.75,261,404,665.00
04/01/2005,13:43,1175.00,1175.25,1174.25,1174.25,475,928,1403.00
04/01/2005,13:44,1174.25,1174.50,1173.75,1173.75,193,938,1131.00
04/01/2005,13:45,1173.75,1174.00,1172.50,1172.75,1211,5817,7028.00
04/01/2005,13:46,1172.75,1173.25,1172.50,1173.00,1572,1512,3084.00
04/01/2005,13:47,1173.00,1173.50,1173.00,1173.50,1823,79,1902.00
04/01/2005,13:48,1173.50,1174.00,1173.25,1173.75,1795,941,2736.00
04/01/2005,13:49,1173.75,1174.00,1173.25,1173.25,14,1293,1307.00
04/01/2005,13:50,1173.25,1173.50,1173.00,1173.50,431,673,1104.00
04/01/2005,13:51,1173.50,1174.00,1173.25,1174.00,1114,112,1226.00
04/01/2005,13:52,1174.00,1174.00,1173.75,1174.00,391,53,444.00
04/01/2005,13:53,1173.75,1174.25,1173.75,1174.00,663,1214,1877.00
04/01/2005,13:54,1173.75,1174.25,1173.75,1174.00,628,252,880.00
04/01/2005,13:55,1174.00,1174.00,1173.00,1173.25,193,1977,2170.00
04/01/2005,13:56,1173.25,1174.00,1172.75,1174.00,2251,1253,3504.00
04/01/2005,13:57,1174.00,1174.00,1173.50,1173.75,439,620,1059.00
04/01/2005,13:58,1173.75,1174.00,1173.75,1173.75,332,762,1094.00
04/01/2005,13:59,1173.75,1173.75,1172.50,1172.75,1009,2856,3865.00
04/01/2005,14:00,1172.75,1173.50,1172.75,1173.25,821,981,1802.00
04/01/2005,14:01,1173.25,1173.50,1172.75,1173.25,672,966,1638.00
04/01/2005,14:02,1173.25,1173.25,1172.75,1173.25,212,189,401.00
04/01/2005,14:03,1173.25,1173.50,1172.75,1173.25,777,624,1401.00
04/01/2005,14:04,1173.25,1174.00,1173.25,1173.50,1439,1202,2641.00
04/01/2005,14:05,1173.75,1173.75,1173.50,1173.50,318,425,743.00
04/01/2005,14:06,1173.50,1173.50,1173.25,1173.50,190,105,295.00
04/01/2005,14:07,1173.50,1174.25,1173.50,1174.00,599,204,803.00
04/01/2005,14:08,1174.25,1175.00,1174.00,1174.50,2415,311,2726.00
04/01/2005,14:09,1174.50,1174.75,1174.00,1174.00,334,776,1110.00
04/01/2005,14:10,1174.00,1174.25,1173.75,1174.00,353,346,699.00
04/01/2005,14:11,1174.00,1174.75,1174.00,1174.50,748,89,837.00
04/01/2005,14:12,1174.75,1175.75,1174.50,1175.50,3362,613,3975.00
04/01/2005,14:13,1175.50,1176.50,1175.25,1176.00,3071,1593,4664.00
04/01/2005,14:14,1176.00,1176.50,1175.75,1176.25,1083,370,1453.00
04/01/2005,14:15,1176.25,1176.25,1175.25,1175.75,1506,2151,3657.00
04/01/2005,14:16,1175.75,1176.25,1175.75,1176.25,737,711,1448.00
04/01/2005,14:17,1176.00,1176.25,1175.25,1175.25,437,1779,2216.00
04/01/2005,14:18,1175.25,1175.50,1175.00,1175.50,284,480,764.00
04/01/2005,14:19,1175.50,1175.50,1175.25,1175.50,184,244,428.00
04/01/2005,14:20,1175.50,1175.75,1175.00,1175.25,223,1088,1311.00
04/01/2005,14:21,1175.25,1175.25,1175.00,1175.25,543,413,956.00
04/01/2005,14:22,1175.25,1175.25,1175.00,1175.00,577,645,1222.00
04/01/2005,14:23,1175.00,1175.00,1174.50,1174.50,817,1147,1964.00
04/01/2005,14:24,1174.50,1174.75,1174.25,1174.25,100,1253,1353.00
04/01/2005,14:25,1174.50,1174.50,1173.75,1173.75,733,2217,2950.00
04/01/2005,14:26,1173.75,1174.00,1173.50,1174.00,400,1280,1680.00
04/01/2005,14:27,1173.75,1174.00,1173.50,1173.75,328,853,1181.00
04/01/2005,14:28,1173.75,1174.00,1173.25,1173.50,84,1464,1548.00
04/01/2005,14:29,1173.50,1173.75,1173.50,1173.75,881,633,1514.00
04/01/2005,14:30,1173.75,1174.50,1173.50,1174.50,1100,130,1230.00
04/01/2005,14:31,1174.25,1175.00,1173.75,1174.75,1664,2141,3805.00
04/01/2005,14:32,1174.75,1174.75,1174.25,1174.25,642,855,1497.00
04/01/2005,14:33,1174.25,1175.00,1174.25,1174.75,580,628,1208.00
04/01/2005,14:34,1174.75,1175.50,1174.50,1175.25,1776,838,2614.00
04/01/2005,14:35,1175.00,1176.50,1175.00,1176.00,3094,1136,4230.00
04/01/2005,14:36,1176.25,1176.75,1176.00,1176.00,2081,2646,4727.00
04/01/2005,14:37,1176.00,1176.25,1175.75,1176.00,825,989,1814.00
04/01/2005,14:38,1175.75,1176.25,1175.50,1175.75,511,876,1387.00
04/01/2005,14:39,1175.75,1176.00,1175.50,1176.00,216,539,755.00
04/01/2005,14:40,1175.75,1176.00,1175.25,1175.50,511,857,1368.00
04/01/2005,14:41,1175.50,1176.25,1175.25,1176.25,1311,594,1905.00
04/01/2005,14:42,1176.00,1176.25,1175.75,1176.00,539,425,964.00
04/01/2005,14:43,1176.00,1176.25,1175.50,1175.75,976,1127,2103.00
04/01/2005,14:44,1176.00,1176.00,1175.75,1176.00,309,405,714.00
04/01/2005,14:45,1176.00,1176.25,1175.75,1176.00,362,292,654.00
04/01/2005,14:46,1176.00,1176.75,1175.75,1176.50,949,401,1350.00
04/01/2005,14:47,1176.75,1178.00,1176.50,1177.50,7000,2047,9047.00
04/01/2005,14:48,1177.50,1178.00,1177.50,1177.75,1935,820,2755.00
04/01/2005,14:49,1177.75,1177.75,1177.25,1177.50,709,1652,2361.00
04/01/2005,14:50,1177.50,1178.00,1177.25,1177.25,1794,1728,3522.00
04/01/2005,14:51,1177.25,1177.50,1177.00,1177.25,813,832,1645.00
04/01/2005,14:52,1177.25,1177.75,1177.25,1177.50,993,464,1457.00
04/01/2005,14:53,1177.50,1177.75,1177.25,1177.50,1718,573,2291.00
04/01/2005,14:54,1177.75,1178.00,1177.50,1177.75,1340,319,1659.00
04/01/2005,14:55,1177.50,1177.75,1176.50,1176.75,773,4119,4892.00
04/01/2005,14:56,1176.50,1177.00,1176.25,1176.50,1427,1788,3215.00
04/01/2005,14:57,1176.50,1176.50,1175.75,1176.00,1861,2930,4791.00
04/01/2005,14:58,1176.00,1176.50,1176.00,1176.25,1245,1079,2324.00
04/01/2005,14:59,1176.25,1176.25,1175.75,1175.75,1048,1738,2786.00
04/01/2005,15:00,1175.75,1176.00,1175.50,1175.50,1574,5047,6621.00
04/01/2005,15:01,1175.75,1176.25,1175.25,1176.25,3551,2565,6116.00
04/01/2005,15:02,1176.00,1176.25,1175.75,1176.00,2076,1185,3261.00
04/01/2005,15:03,1175.75,1176.00,1175.50,1175.50,957,1649,2606.00
04/01/2005,15:04,1175.75,1175.75,1175.25,1175.50,494,1023,1517.00
04/01/2005,15:05,1175.75,1175.75,1175.50,1175.50,69,536,605.00
04/01/2005,15:06,1175.50,1176.00,1175.50,1175.75,1666,245,1911.00
04/01/2005,15:07,1176.00,1176.25,1175.75,1176.00,625,268,893.00
04/01/2005,15:08,1176.00,1176.25,1176.00,1176.00,635,678,1313.00
04/01/2005,15:09,1176.00,1176.50,1176.00,1176.25,1463,696,2159.00
04/01/2005,15:10,1176.00,1176.75,1176.00,1176.75,1590,610,2200.00
04/01/2005,15:11,1176.75,1177.75,1176.50,1177.50,3586,1119,4705.00
04/01/2005,15:12,1177.50,1177.75,1177.25,1177.50,216,830,1046.00
04/01/2005,15:13,1177.50,1177.50,1177.25,1177.25,689,560,1249.00
04/01/2005,15:14,1177.25,1177.50,1177.00,1177.25,917,123,1040.00
04/01/2005,15:15,1177.50,1178.00,1177.25,1177.75,4103,1519,5622.00
04/01/2005,15:16,1177.75,1177.75,1177.25,1177.50,16,20,36.00
04/03/2005,17:01,1177.25,1177.75,1177.00,1177.00,111,234,345.00
04/03/2005,17:02,1177.25,1177.25,1177.00,1177.25,23,30,53.00
04/03/2005,17:03,1177.00,1177.50,1177.00,1177.25,55,92,147.00
04/03/2005,17:04,1177.50,1177.50,1177.25,1177.25,5,48,53.00
04/03/2005,17:05,1177.25,1177.25,1177.25,1177.25,0,40,40.00
04/03/2005,17:06,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/03/2005,17:08,1177.50,1177.50,1177.50,1177.50,74,0,74.00
04/03/2005,17:09,1177.50,1177.50,1177.00,1177.50,75,148,223.00
04/03/2005,17:10,1177.25,1177.25,1177.25,1177.25,0,3,3.00
04/03/2005,17:12,1177.25,1177.25,1177.25,1177.25,0,29,29.00
04/03/2005,17:13,1177.25,1177.25,1177.25,1177.25,0,1,1.00
04/03/2005,17:14,1177.50,1177.50,1177.50,1177.50,31,0,31.00
04/03/2005,17:15,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/03/2005,17:16,1177.50,1177.50,1177.50,1177.50,14,0,14.00
04/03/2005,17:17,1177.50,1177.50,1177.50,1177.50,5,0,5.00
04/03/2005,17:18,1177.50,1177.50,1177.25,1177.50,54,1,55.00
04/03/2005,17:19,1177.50,1177.75,1177.25,1177.25,40,22,62.00
04/03/2005,17:20,1177.50,1177.50,1177.50,1177.50,13,0,13.00
04/03/2005,17:21,1177.50,1177.50,1177.25,1177.25,2,1,3.00
04/03/2005,17:22,1177.50,1177.50,1177.25,1177.25,1,1,2.00
04/03/2005,17:26,1177.25,1177.25,1177.25,1177.25,0,15,15.00
04/03/2005,17:27,1177.50,1177.50,1177.50,1177.50,3,0,3.00
04/03/2005,17:28,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/03/2005,17:29,1177.25,1177.25,1177.25,1177.25,0,1,1.00
04/03/2005,17:31,1177.50,1177.50,1177.50,1177.50,19,0,19.00
04/03/2005,17:33,1177.50,1177.50,1177.50,1177.50,3,0,3.00
04/03/2005,17:34,1177.50,1177.50,1177.50,1177.50,5,0,5.00
04/03/2005,17:35,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/03/2005,17:37,1177.25,1177.25,1177.25,1177.25,0,1,1.00
04/03/2005,17:38,1177.50,1177.50,1177.50,1177.50,9,0,9.00
04/03/2005,17:39,1177.50,1177.50,1177.50,1177.50,41,0,41.00
04/03/2005,17:40,1177.50,1177.50,1177.50,1177.50,17,0,17.00
04/03/2005,17:42,1177.25,1177.25,1177.25,1177.25,0,2,2.00
04/03/2005,17:44,1177.25,1177.25,1177.25,1177.25,0,57,57.00
04/03/2005,17:45,1177.25,1177.50,1177.25,1177.50,3,4,7.00
04/03/2005,17:46,1177.00,1177.25,1177.00,1177.25,3,2,5.00
04/03/2005,17:47,1177.25,1177.25,1177.25,1177.25,2,0,2.00
04/03/2005,17:49,1177.00,1177.00,1177.00,1177.00,0,12,12.00
04/03/2005,17:51,1177.25,1177.25,1177.00,1177.25,45,7,52.00
04/03/2005,17:53,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/03/2005,17:54,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/03/2005,17:55,1177.25,1177.25,1177.25,1177.25,0,15,15.00
04/03/2005,17:56,1177.25,1177.25,1177.25,1177.25,0,12,12.00
04/03/2005,17:57,1177.25,1177.25,1177.25,1177.25,0,4,4.00
04/03/2005,17:58,1177.25,1177.25,1177.25,1177.25,0,15,15.00
04/03/2005,18:01,1177.00,1177.00,1177.00,1177.00,0,100,100.00
04/03/2005,18:02,1176.75,1176.75,1176.75,1176.75,0,6,6.00
04/03/2005,18:03,1177.00,1177.00,1176.75,1176.75,1,6,7.00
04/03/2005,18:04,1176.75,1176.75,1176.50,1176.50,0,210,210.00
04/03/2005,18:05,1176.50,1176.50,1176.25,1176.25,0,123,123.00
04/03/2005,18:06,1176.50,1176.50,1176.25,1176.25,2,9,11.00
04/03/2005,18:07,1176.25,1176.50,1176.25,1176.50,3,5,8.00
04/03/2005,18:09,1176.25,1176.50,1176.25,1176.50,77,1,78.00
04/03/2005,18:10,1176.50,1176.50,1176.50,1176.50,4,0,4.00
04/03/2005,18:11,1176.75,1176.75,1176.50,1176.50,7,50,57.00
04/03/2005,18:12,1176.50,1176.50,1176.25,1176.25,0,5,5.00
04/03/2005,18:13,1176.25,1176.25,1176.25,1176.25,0,50,50.00
04/03/2005,18:14,1176.25,1176.25,1176.25,1176.25,0,6,6.00
04/03/2005,18:15,1176.50,1176.50,1176.50,1176.50,11,0,11.00
04/03/2005,18:16,1176.25,1176.25,1176.25,1176.25,0,6,6.00
04/03/2005,18:21,1176.25,1176.50,1176.25,1176.25,2,2,4.00
04/03/2005,18:22,1176.25,1176.50,1176.25,1176.50,2,16,18.00
04/03/2005,18:23,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/03/2005,18:24,1176.25,1176.25,1176.25,1176.25,0,40,40.00
04/03/2005,18:25,1176.25,1176.50,1176.25,1176.50,4,5,9.00
04/03/2005,18:26,1176.50,1176.50,1176.50,1176.50,8,0,8.00
04/03/2005,18:28,1176.50,1176.50,1176.50,1176.50,25,0,25.00
04/03/2005,18:29,1176.50,1176.50,1176.50,1176.50,47,0,47.00
04/03/2005,18:31,1176.75,1177.00,1176.75,1177.00,30,24,54.00
04/03/2005,18:32,1177.00,1177.00,1177.00,1177.00,30,0,30.00
04/03/2005,18:33,1177.00,1177.00,1177.00,1177.00,45,0,45.00
04/03/2005,18:34,1177.00,1177.00,1177.00,1177.00,7,0,7.00
04/03/2005,18:35,1176.75,1176.75,1176.50,1176.75,3,55,58.00
04/03/2005,18:36,1176.75,1176.75,1176.75,1176.75,18,0,18.00
04/03/2005,18:38,1177.00,1177.00,1177.00,1177.00,6,0,6.00
04/03/2005,18:39,1176.75,1176.75,1176.75,1176.75,0,1,1.00
04/03/2005,18:41,1176.75,1176.75,1176.75,1176.75,0,9,9.00
04/03/2005,18:42,1176.75,1176.75,1176.75,1176.75,0,25,25.00
04/03/2005,18:43,1176.75,1176.75,1176.75,1176.75,0,5,5.00
04/03/2005,18:47,1176.50,1176.75,1176.50,1176.75,3,17,20.00
04/03/2005,18:48,1176.75,1176.75,1176.75,1176.75,25,0,25.00
04/03/2005,18:50,1176.75,1176.75,1176.50,1176.50,1,81,82.00
04/03/2005,18:52,1176.50,1176.50,1176.50,1176.50,0,20,20.00
04/03/2005,18:54,1176.50,1176.50,1176.50,1176.50,0,13,13.00
04/03/2005,18:55,1176.25,1176.25,1176.25,1176.25,0,9,9.00
04/03/2005,18:56,1176.25,1176.50,1176.25,1176.50,1,3,4.00
04/03/2005,18:58,1176.25,1176.50,1176.25,1176.50,1,1,2.00
04/03/2005,18:59,1176.50,1176.50,1176.50,1176.50,34,0,34.00
04/03/2005,19:00,1176.50,1176.50,1176.50,1176.50,10,0,10.00
04/03/2005,19:01,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/03/2005,19:02,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/03/2005,19:03,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/03/2005,19:04,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/03/2005,19:05,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/03/2005,19:06,1176.50,1176.50,1176.50,1176.50,15,0,15.00
04/03/2005,19:07,1176.50,1176.50,1176.50,1176.50,5,0,5.00
04/03/2005,19:08,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/03/2005,19:10,1176.50,1176.75,1176.50,1176.75,2,0,2.00
04/03/2005,19:11,1176.50,1176.50,1176.50,1176.50,0,4,4.00
04/03/2005,19:12,1176.75,1176.75,1176.75,1176.75,2,0,2.00
04/03/2005,19:13,1176.50,1176.50,1176.50,1176.50,0,1,1.00
04/03/2005,19:14,1176.50,1176.50,1176.50,1176.50,0,1,1.00
04/03/2005,19:16,1176.75,1176.75,1176.75,1176.75,20,0,20.00
04/03/2005,19:19,1176.75,1176.75,1176.75,1176.75,42,0,42.00
04/03/2005,19:21,1176.50,1176.50,1176.50,1176.50,0,1,1.00
04/03/2005,19:22,1176.75,1176.75,1176.75,1176.75,5,0,5.00
04/03/2005,19:24,1176.75,1176.75,1176.75,1176.75,2,0,2.00
04/03/2005,19:25,1176.75,1176.75,1176.75,1176.75,42,0,42.00
04/03/2005,19:27,1177.00,1177.00,1177.00,1177.00,2,0,2.00
04/03/2005,19:28,1176.75,1176.75,1176.75,1176.75,0,1,1.00
04/03/2005,19:29,1176.75,1176.75,1176.50,1176.50,0,2,2.00
04/03/2005,19:30,1176.75,1176.75,1176.75,1176.75,1,0,1.00
04/03/2005,19:31,1176.75,1176.75,1176.75,1176.75,30,0,30.00
04/03/2005,19:32,1176.75,1176.75,1176.75,1176.75,2,0,2.00
04/03/2005,19:33,1176.75,1176.75,1176.75,1176.75,3,0,3.00
04/03/2005,19:34,1177.00,1177.00,1177.00,1177.00,5,0,5.00
04/03/2005,19:35,1177.00,1177.00,1177.00,1177.00,1,0,1.00
04/03/2005,19:36,1177.00,1177.00,1177.00,1177.00,55,0,55.00
04/03/2005,19:37,1177.25,1177.25,1177.25,1177.25,6,0,6.00
04/03/2005,19:38,1177.25,1177.25,1177.25,1177.25,82,0,82.00
04/03/2005,19:39,1177.00,1177.25,1177.00,1177.25,14,10,24.00
04/03/2005,19:40,1177.25,1177.50,1177.25,1177.50,2,0,2.00
04/03/2005,19:41,1177.25,1177.25,1177.00,1177.00,0,47,47.00
04/03/2005,19:42,1177.00,1177.00,1177.00,1177.00,0,20,20.00
04/03/2005,19:43,1177.00,1177.00,1176.75,1176.75,0,58,58.00
04/03/2005,19:45,1177.00,1177.00,1177.00,1177.00,93,0,93.00
04/03/2005,19:46,1177.00,1177.00,1177.00,1177.00,27,0,27.00
04/03/2005,19:47,1176.75,1176.75,1176.75,1176.75,0,20,20.00
04/03/2005,19:49,1177.00,1177.00,1177.00,1177.00,1,0,1.00
04/03/2005,19:51,1177.00,1177.00,1177.00,1177.00,1,0,1.00
04/03/2005,19:52,1177.00,1177.00,1177.00,1177.00,2,0,2.00
04/03/2005,19:53,1177.00,1177.00,1177.00,1177.00,33,0,33.00
04/03/2005,19:54,1177.25,1177.25,1177.25,1177.25,3,0,3.00
04/03/2005,19:55,1177.25,1177.25,1177.00,1177.00,4,1,5.00
04/03/2005,19:56,1177.00,1177.00,1177.00,1177.00,0,2,2.00
04/03/2005,19:57,1177.00,1177.00,1177.00,1177.00,0,22,22.00
04/03/2005,19:58,1176.75,1177.25,1176.75,1176.75,10,8,18.00
04/03/2005,19:59,1177.00,1177.00,1177.00,1177.00,2,0,2.00
04/03/2005,20:01,1176.75,1177.00,1176.75,1177.00,8,1,9.00
04/03/2005,20:02,1177.00,1177.00,1177.00,1177.00,5,0,5.00
04/03/2005,20:04,1177.00,1177.00,1176.75,1176.75,1,2,3.00
04/03/2005,20:05,1177.00,1177.00,1176.75,1176.75,1,2,3.00
04/03/2005,20:13,1176.75,1176.75,1176.75,1176.75,0,3,3.00
04/03/2005,20:14,1176.75,1176.75,1176.75,1176.75,0,3,3.00
04/03/2005,20:25,1177.00,1177.00,1177.00,1177.00,1,0,1.00
04/03/2005,20:26,1177.00,1177.00,1177.00,1177.00,2,0,2.00
04/03/2005,20:28,1177.00,1177.00,1177.00,1177.00,2,0,2.00
04/03/2005,20:29,1177.00,1177.00,1177.00,1177.00,24,0,24.00
04/03/2005,20:30,1177.00,1177.00,1177.00,1177.00,5,0,5.00
04/03/2005,20:32,1177.00,1177.00,1177.00,1177.00,1,0,1.00
04/03/2005,20:33,1177.25,1177.25,1177.25,1177.25,5,0,5.00
04/03/2005,20:35,1177.25,1177.25,1177.25,1177.25,10,0,10.00
04/03/2005,20:37,1177.25,1177.25,1177.00,1177.00,2,1,3.00
04/03/2005,20:39,1177.25,1177.25,1177.25,1177.25,1,0,1.00
04/03/2005,20:40,1177.00,1177.25,1177.00,1177.25,9,1,10.00
04/03/2005,20:43,1177.25,1177.25,1177.25,1177.25,25,0,25.00
04/03/2005,20:44,1177.50,1177.50,1177.50,1177.50,3,0,3.00
04/03/2005,20:45,1177.25,1177.25,1177.25,1177.25,0,1,1.00
04/03/2005,20:48,1177.50,1177.50,1177.50,1177.50,4,0,4.00
04/03/2005,20:49,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/03/2005,20:50,1177.50,1177.50,1177.50,1177.50,11,0,11.00
04/03/2005,20:52,1177.50,1177.50,1177.50,1177.50,30,0,30.00
04/03/2005,20:53,1177.50,1177.75,1177.50,1177.75,37,0,37.00
04/03/2005,20:54,1177.75,1177.75,1177.50,1177.75,11,1,12.00
04/03/2005,20:56,1177.50,1177.75,1177.50,1177.75,10,1,11.00
04/03/2005,20:57,1177.75,1177.75,1177.75,1177.75,11,0,11.00
04/03/2005,20:58,1177.50,1177.75,1177.50,1177.75,3,2,5.00
04/03/2005,20:59,1177.75,1178.00,1177.75,1177.75,4,5,9.00
04/03/2005,21:00,1178.00,1178.00,1178.00,1178.00,40,0,40.00
04/03/2005,21:01,1178.00,1178.00,1178.00,1178.00,2,0,2.00
04/03/2005,21:03,1178.00,1178.00,1178.00,1178.00,11,0,11.00
04/03/2005,21:04,1177.75,1177.75,1177.75,1177.75,0,45,45.00
04/03/2005,21:05,1177.75,1177.75,1177.75,1177.75,0,7,7.00
04/03/2005,21:06,1177.75,1178.00,1177.75,1178.00,10,1,11.00
04/03/2005,21:07,1177.75,1177.75,1177.75,1177.75,0,10,10.00
04/03/2005,21:08,1177.75,1177.75,1177.75,1177.75,0,4,4.00
04/03/2005,21:09,1177.75,1178.00,1177.75,1177.75,15,5,20.00
04/03/2005,21:11,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/03/2005,21:13,1177.75,1177.75,1177.75,1177.75,0,60,60.00
04/03/2005,21:15,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/03/2005,21:17,1177.75,1177.75,1177.75,1177.75,0,9,9.00
04/03/2005,21:19,1177.75,1177.75,1177.75,1177.75,0,12,12.00
04/03/2005,21:24,1178.00,1178.00,1178.00,1178.00,5,0,5.00
04/03/2005,21:25,1178.00,1178.00,1178.00,1178.00,6,0,6.00
04/03/2005,21:26,1178.00,1178.00,1178.00,1178.00,8,0,8.00
04/03/2005,21:27,1178.00,1178.00,1178.00,1178.00,2,0,2.00
04/03/2005,21:29,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/03/2005,21:35,1177.75,1177.75,1177.75,1177.75,0,5,5.00
04/03/2005,21:36,1177.75,1177.75,1177.75,1177.75,0,42,42.00
04/03/2005,21:37,1177.75,1178.00,1177.75,1178.00,5,3,8.00
04/03/2005,21:41,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/03/2005,21:42,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/03/2005,21:43,1177.75,1178.00,1177.75,1178.00,3,3,6.00
04/03/2005,21:45,1177.75,1177.75,1177.75,1177.75,0,69,69.00
04/03/2005,21:46,1177.50,1177.50,1177.50,1177.50,0,1,1.00
04/03/2005,21:47,1177.50,1177.50,1177.50,1177.50,0,2,2.00
04/03/2005,21:50,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,21:54,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,21:55,1177.50,1177.75,1177.50,1177.75,1,1,2.00
04/03/2005,21:56,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,21:58,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,22:01,1177.75,1177.75,1177.75,1177.75,33,0,33.00
04/03/2005,22:02,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,22:05,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,22:06,1177.50,1177.50,1177.50,1177.50,0,10,10.00
04/03/2005,22:07,1177.50,1177.50,1177.50,1177.50,0,1,1.00
04/03/2005,22:09,1177.75,1177.75,1177.75,1177.75,20,0,20.00
04/03/2005,22:10,1177.50,1177.75,1177.50,1177.75,1,5,6.00
04/03/2005,22:11,1177.75,1177.75,1177.75,1177.75,2,0,2.00
04/03/2005,22:12,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,22:24,1177.75,1177.75,1177.75,1177.75,2,0,2.00
04/03/2005,22:25,1177.75,1177.75,1177.75,1177.75,15,0,15.00
04/03/2005,22:26,1177.75,1177.75,1177.75,1177.75,12,0,12.00
04/03/2005,22:27,1177.75,1177.75,1177.75,1177.75,3,0,3.00
04/03/2005,22:29,1177.75,1177.75,1177.75,1177.75,4,0,4.00
04/03/2005,22:30,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,22:38,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,22:39,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/03/2005,22:44,1177.75,1177.75,1177.75,1177.75,8,0,8.00
04/03/2005,22:45,1177.75,1177.75,1177.75,1177.75,22,0,22.00
04/03/2005,22:46,1177.75,1177.75,1177.75,1177.75,5,0,5.00
04/03/2005,22:47,1177.75,1177.75,1177.75,1177.75,7,0,7.00
04/03/2005,22:50,1177.75,1178.00,1177.75,1178.00,12,0,12.00
04/03/2005,22:51,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/03/2005,22:53,1178.00,1178.00,1178.00,1178.00,2,0,2.00
04/03/2005,22:59,1177.75,1177.75,1177.75,1177.75,0,6,6.00
04/03/2005,23:01,1178.00,1178.00,1178.00,1178.00,5,0,5.00
04/03/2005,23:03,1178.00,1178.00,1178.00,1178.00,2,0,2.00
04/03/2005,23:06,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/03/2005,23:08,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/03/2005,23:13,1178.00,1178.00,1178.00,1178.00,5,0,5.00
04/03/2005,23:14,1178.00,1178.00,1178.00,1178.00,3,0,3.00
04/03/2005,23:15,1177.75,1177.75,1177.75,1177.75,0,3,3.00
04/03/2005,23:17,1178.00,1178.00,1178.00,1178.00,33,0,33.00
04/03/2005,23:18,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/03/2005,23:31,1178.00,1178.00,1178.00,1178.00,10,0,10.00
04/03/2005,23:32,1177.75,1177.75,1177.75,1177.75,0,5,5.00
04/03/2005,23:34,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/03/2005,23:38,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/03/2005,23:42,1178.00,1178.00,1178.00,1178.00,5,0,5.00
04/03/2005,23:43,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/03/2005,23:44,1178.00,1178.00,1178.00,1178.00,11,0,11.00
04/03/2005,23:45,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/03/2005,23:47,1178.00,1178.00,1178.00,1178.00,20,0,20.00
04/03/2005,23:48,1178.00,1178.00,1178.00,1178.00,2,0,2.00
04/03/2005,23:49,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/03/2005,23:53,1178.00,1178.00,1177.75,1177.75,40,1,41.00
04/03/2005,23:59,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,00:01,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/04/2005,00:04,1178.00,1178.00,1178.00,1178.00,3,0,3.00
04/04/2005,00:05,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/04/2005,00:07,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/04/2005,00:16,1178.00,1178.00,1178.00,1178.00,8,0,8.00
04/04/2005,00:20,1177.75,1178.00,1177.75,1178.00,2,2,4.00
04/04/2005,00:21,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,00:27,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,00:28,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/04/2005,00:29,1177.75,1177.75,1177.75,1177.75,0,9,9.00
04/04/2005,00:30,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/04/2005,00:37,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/04/2005,00:46,1178.00,1178.00,1178.00,1178.00,5,0,5.00
04/04/2005,00:47,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/04/2005,00:51,1178.00,1178.00,1178.00,1178.00,3,0,3.00
04/04/2005,00:53,1177.75,1177.75,1177.75,1177.75,0,5,5.00
04/04/2005,00:54,1178.00,1178.00,1178.00,1178.00,7,0,7.00
04/04/2005,00:56,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/04/2005,00:59,1177.75,1177.75,1177.75,1177.75,0,12,12.00
04/04/2005,01:01,1178.00,1178.00,1178.00,1178.00,12,0,12.00
04/04/2005,01:05,1178.00,1178.00,1178.00,1178.00,8,0,8.00
04/04/2005,01:08,1178.00,1178.00,1177.75,1177.75,1,1,2.00
04/04/2005,01:09,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,01:10,1178.00,1178.00,1178.00,1178.00,35,0,35.00
04/04/2005,01:11,1178.00,1178.00,1178.00,1178.00,86,0,86.00
04/04/2005,01:12,1178.00,1178.00,1178.00,1178.00,1,0,1.00
04/04/2005,01:21,1178.00,1178.00,1178.00,1178.00,7,0,7.00
04/04/2005,01:22,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/04/2005,01:23,1177.75,1177.75,1177.75,1177.75,0,61,61.00
04/04/2005,01:24,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,01:25,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,01:28,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,01:31,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/04/2005,01:32,1177.50,1177.50,1177.50,1177.50,0,51,51.00
04/04/2005,01:33,1177.50,1177.50,1177.50,1177.50,0,1,1.00
04/04/2005,01:34,1177.25,1177.50,1177.25,1177.50,3,1,4.00
04/04/2005,01:35,1177.75,1177.75,1177.75,1177.75,4,0,4.00
04/04/2005,01:36,1177.50,1177.50,1177.50,1177.50,0,1,1.00
04/04/2005,01:37,1177.50,1177.50,1177.50,1177.50,0,2,2.00
04/04/2005,01:38,1177.50,1177.75,1177.50,1177.50,1,8,9.00
04/04/2005,01:40,1177.75,1177.75,1177.75,1177.75,10,0,10.00
04/04/2005,01:41,1177.75,1178.00,1177.25,1177.25,50,5,55.00
04/04/2005,01:42,1177.50,1177.50,1177.50,1177.50,4,0,4.00
04/04/2005,01:44,1177.50,1177.50,1177.50,1177.50,12,0,12.00
04/04/2005,01:45,1177.50,1177.50,1177.50,1177.50,26,0,26.00
04/04/2005,01:46,1177.25,1177.50,1177.25,1177.50,2,2,4.00
04/04/2005,01:47,1177.50,1177.50,1177.50,1177.50,5,0,5.00
04/04/2005,01:48,1177.50,1177.50,1177.50,1177.50,10,0,10.00
04/04/2005,01:49,1177.50,1177.50,1177.50,1177.50,11,0,11.00
04/04/2005,01:50,1177.50,1177.50,1177.50,1177.50,2,0,2.00
04/04/2005,01:51,1177.25,1177.25,1177.25,1177.25,0,10,10.00
04/04/2005,01:52,1177.50,1177.50,1177.50,1177.50,4,0,4.00
04/04/2005,01:53,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/04/2005,01:54,1177.75,1177.75,1177.75,1177.75,12,0,12.00
04/04/2005,01:55,1177.50,1177.50,1177.50,1177.50,0,13,13.00
04/04/2005,01:56,1177.50,1177.50,1177.50,1177.50,0,9,9.00
04/04/2005,01:57,1177.50,1177.50,1177.50,1177.50,0,33,33.00
04/04/2005,01:58,1177.50,1177.50,1177.50,1177.50,0,7,7.00
04/04/2005,01:59,1177.75,1177.75,1177.50,1177.50,8,34,42.00
04/04/2005,02:00,1177.50,1177.50,1177.50,1177.50,0,12,12.00
04/04/2005,02:01,1177.50,1177.50,1177.25,1177.25,0,47,47.00
04/04/2005,02:02,1177.50,1177.75,1177.50,1177.75,71,0,71.00
04/04/2005,02:03,1177.50,1177.50,1177.50,1177.50,0,30,30.00
04/04/2005,02:04,1177.50,1177.50,1177.50,1177.50,0,33,33.00
04/04/2005,02:05,1177.50,1177.75,1177.50,1177.75,55,64,119.00
04/04/2005,02:06,1177.75,1178.25,1177.75,1178.00,210,176,386.00
04/04/2005,02:07,1177.75,1177.75,1177.75,1177.75,0,154,154.00
04/04/2005,02:08,1177.75,1178.00,1177.50,1178.00,32,58,90.00
04/04/2005,02:09,1178.00,1178.00,1177.75,1177.75,52,13,65.00
04/04/2005,02:10,1177.75,1178.00,1177.75,1178.00,35,63,98.00
04/04/2005,02:11,1178.00,1178.00,1177.75,1177.75,4,2,6.00
04/04/2005,02:12,1177.75,1178.00,1177.75,1178.00,75,252,327.00
04/04/2005,02:13,1178.00,1178.25,1178.00,1178.00,129,14,143.00
04/04/2005,02:14,1178.00,1178.00,1177.75,1178.00,3,31,34.00
04/04/2005,02:15,1178.00,1178.00,1178.00,1178.00,8,0,8.00
04/04/2005,02:16,1178.00,1178.25,1178.00,1178.25,117,0,117.00
04/04/2005,02:17,1178.00,1178.00,1177.75,1177.75,0,246,246.00
04/04/2005,02:18,1177.75,1177.75,1177.75,1177.75,0,52,52.00
04/04/2005,02:19,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/04/2005,02:20,1177.75,1177.75,1177.75,1177.75,0,106,106.00
04/04/2005,02:21,1177.75,1177.75,1177.75,1177.75,0,118,118.00
04/04/2005,02:22,1177.75,1177.75,1177.75,1177.75,0,55,55.00
04/04/2005,02:23,1177.50,1177.50,1177.50,1177.50,0,260,260.00
04/04/2005,02:24,1177.50,1177.50,1177.25,1177.50,12,16,28.00
04/04/2005,02:25,1177.50,1177.50,1177.50,1177.50,73,0,73.00
04/04/2005,02:26,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/04/2005,02:27,1177.50,1177.50,1177.50,1177.50,124,0,124.00
04/04/2005,02:28,1177.25,1177.25,1177.25,1177.25,0,2,2.00
04/04/2005,02:30,1177.50,1177.50,1177.25,1177.25,25,101,126.00
04/04/2005,02:31,1177.25,1177.25,1177.00,1177.25,24,26,50.00
04/04/2005,02:32,1177.25,1177.25,1177.25,1177.25,48,0,48.00
04/04/2005,02:33,1177.00,1177.25,1177.00,1177.00,7,6,13.00
04/04/2005,02:34,1177.00,1177.00,1176.75,1177.00,9,94,103.00
04/04/2005,02:35,1177.00,1177.00,1176.75,1176.75,26,216,242.00
04/04/2005,02:36,1176.75,1177.00,1176.75,1177.00,2,178,180.00
04/04/2005,02:37,1177.00,1177.00,1176.75,1177.00,9,31,40.00
04/04/2005,02:38,1177.00,1177.00,1177.00,1177.00,50,0,50.00
04/04/2005,02:39,1177.00,1177.00,1177.00,1177.00,47,0,47.00
04/04/2005,02:40,1177.00,1177.00,1177.00,1177.00,32,0,32.00
04/04/2005,02:41,1177.00,1177.25,1177.00,1177.25,11,1,12.00
04/04/2005,02:42,1177.25,1177.25,1177.25,1177.25,37,0,37.00
04/04/2005,02:43,1177.25,1177.25,1177.00,1177.25,34,16,50.00
04/04/2005,02:44,1177.25,1177.25,1177.25,1177.25,16,0,16.00
04/04/2005,02:46,1177.25,1177.25,1177.25,1177.25,42,0,42.00
04/04/2005,02:47,1177.00,1177.00,1177.00,1177.00,0,12,12.00
04/04/2005,02:48,1177.00,1177.00,1177.00,1177.00,0,49,49.00
04/04/2005,02:49,1176.75,1177.00,1176.25,1176.25,2,288,290.00
04/04/2005,02:50,1176.00,1176.25,1175.75,1176.00,274,234,508.00
04/04/2005,02:51,1176.00,1176.00,1175.75,1176.00,72,12,84.00
04/04/2005,02:52,1176.00,1176.25,1176.00,1176.00,31,40,71.00
04/04/2005,02:53,1176.00,1176.00,1176.00,1176.00,0,45,45.00
04/04/2005,02:54,1176.00,1176.00,1176.00,1176.00,0,61,61.00
04/04/2005,02:55,1176.00,1176.00,1176.00,1176.00,0,28,28.00
04/04/2005,02:56,1176.00,1176.00,1176.00,1176.00,0,29,29.00
04/04/2005,02:57,1176.00,1176.25,1176.00,1176.00,28,157,185.00
04/04/2005,02:58,1176.00,1176.25,1176.00,1176.25,24,11,35.00
04/04/2005,02:59,1176.25,1176.25,1176.25,1176.25,10,0,10.00
04/04/2005,03:00,1176.00,1176.25,1176.00,1176.00,22,14,36.00
04/04/2005,03:01,1176.25,1176.25,1176.00,1176.00,10,2,12.00
04/04/2005,03:02,1176.00,1176.00,1175.75,1175.75,0,147,147.00
04/04/2005,03:03,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/04/2005,03:04,1175.75,1175.75,1175.75,1175.75,0,4,4.00
04/04/2005,03:05,1175.75,1175.75,1175.75,1175.75,0,10,10.00
04/04/2005,03:06,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/04/2005,03:07,1176.00,1176.00,1175.75,1176.00,114,1,115.00
04/04/2005,03:08,1176.00,1176.00,1176.00,1176.00,35,0,35.00
04/04/2005,03:10,1176.00,1176.00,1176.00,1176.00,75,0,75.00
04/04/2005,03:11,1176.00,1176.25,1176.00,1176.25,51,1,52.00
04/04/2005,03:12,1176.50,1176.50,1176.25,1176.25,20,3,23.00
04/04/2005,03:13,1176.25,1176.25,1176.25,1176.25,0,5,5.00
04/04/2005,03:14,1176.25,1176.25,1176.25,1176.25,0,25,25.00
04/04/2005,03:15,1176.25,1176.25,1176.00,1176.25,13,35,48.00
04/04/2005,03:16,1176.00,1176.00,1176.00,1176.00,0,4,4.00
04/04/2005,03:18,1176.00,1176.00,1176.00,1176.00,0,48,48.00
04/04/2005,03:19,1175.75,1175.75,1175.50,1175.75,20,32,52.00
04/04/2005,03:20,1175.75,1175.75,1175.75,1175.75,11,0,11.00
04/04/2005,03:21,1176.00,1176.00,1176.00,1176.00,13,0,13.00
04/04/2005,03:22,1176.00,1176.00,1175.75,1175.75,1,64,65.00
04/04/2005,03:23,1175.75,1175.75,1175.50,1175.50,0,168,168.00
04/04/2005,03:24,1175.50,1175.75,1175.25,1175.75,53,74,127.00
04/04/2005,03:25,1175.75,1175.75,1175.25,1175.50,104,98,202.00
04/04/2005,03:26,1175.50,1175.50,1175.25,1175.25,17,43,60.00
04/04/2005,03:27,1175.50,1175.50,1175.25,1175.25,16,1,17.00
04/04/2005,03:28,1175.50,1175.50,1175.50,1175.50,104,0,104.00
04/04/2005,03:29,1175.50,1175.50,1175.25,1175.25,45,88,133.00
04/04/2005,03:30,1175.25,1175.25,1175.00,1175.25,56,149,205.00
04/04/2005,03:31,1175.25,1175.50,1175.00,1175.50,25,2,27.00
04/04/2005,03:32,1175.50,1175.75,1175.50,1175.50,50,1,51.00
04/04/2005,03:33,1175.50,1175.50,1175.50,1175.50,0,3,3.00
04/04/2005,03:34,1175.75,1175.75,1175.75,1175.75,1,0,1.00
04/04/2005,03:36,1175.50,1175.50,1175.25,1175.50,28,42,70.00
04/04/2005,03:37,1175.50,1175.75,1175.50,1175.75,5,0,5.00
04/04/2005,03:38,1175.50,1175.50,1175.50,1175.50,0,6,6.00
04/04/2005,03:39,1175.50,1175.50,1175.50,1175.50,0,13,13.00
04/04/2005,03:40,1175.50,1175.50,1175.50,1175.50,0,21,21.00
04/04/2005,03:41,1175.50,1175.50,1175.25,1175.25,0,25,25.00
04/04/2005,03:42,1175.50,1175.50,1175.50,1175.50,3,0,3.00
04/04/2005,03:43,1175.50,1175.50,1175.50,1175.50,1,0,1.00
04/04/2005,03:44,1175.50,1175.75,1175.50,1175.75,3,0,3.00
04/04/2005,03:45,1175.75,1175.75,1175.50,1175.50,39,1,40.00
04/04/2005,03:46,1175.75,1175.75,1175.75,1175.75,48,0,48.00
04/04/2005,03:47,1175.75,1175.75,1175.75,1175.75,14,0,14.00
04/04/2005,03:48,1175.75,1175.75,1175.75,1175.75,42,0,42.00
04/04/2005,03:49,1175.50,1175.50,1175.50,1175.50,0,33,33.00
04/04/2005,03:50,1175.50,1175.50,1175.25,1175.25,0,31,31.00
04/04/2005,03:51,1175.25,1175.25,1175.25,1175.25,0,10,10.00
04/04/2005,03:52,1175.25,1175.25,1175.25,1175.25,0,12,12.00
04/04/2005,03:53,1175.50,1175.50,1175.25,1175.25,13,5,18.00
04/04/2005,03:55,1175.25,1175.25,1175.25,1175.25,0,1,1.00
04/04/2005,03:57,1175.25,1175.25,1175.25,1175.25,0,42,42.00
04/04/2005,03:58,1175.25,1175.25,1175.25,1175.25,0,6,6.00
04/04/2005,03:59,1175.50,1175.50,1175.50,1175.50,3,0,3.00
04/04/2005,04:01,1175.25,1175.25,1175.00,1175.00,0,51,51.00
04/04/2005,04:02,1175.25,1175.25,1175.25,1175.25,10,0,10.00
04/04/2005,04:03,1175.25,1175.25,1175.25,1175.25,80,0,80.00
04/04/2005,04:04,1175.50,1175.50,1175.25,1175.25,1,1,2.00
04/04/2005,04:06,1175.50,1175.50,1175.50,1175.50,30,0,30.00
04/04/2005,04:08,1175.25,1175.25,1175.25,1175.25,0,25,25.00
04/04/2005,04:11,1175.25,1175.25,1175.25,1175.25,0,5,5.00
04/04/2005,04:12,1175.25,1175.50,1175.25,1175.50,1,5,6.00
04/04/2005,04:13,1175.25,1175.50,1175.25,1175.25,5,2,7.00
04/04/2005,04:14,1175.25,1175.25,1175.25,1175.25,0,1,1.00
04/04/2005,04:17,1175.50,1175.50,1175.25,1175.25,1,1,2.00
04/04/2005,04:18,1175.25,1175.25,1175.25,1175.25,0,3,3.00
04/04/2005,04:19,1175.50,1175.50,1175.50,1175.50,1,0,1.00
04/04/2005,04:20,1175.50,1175.50,1175.50,1175.50,2,0,2.00
04/04/2005,04:21,1175.25,1175.25,1175.25,1175.25,0,23,23.00
04/04/2005,04:22,1175.25,1175.25,1175.25,1175.25,0,31,31.00
04/04/2005,04:23,1175.25,1175.50,1175.25,1175.50,1,3,4.00
04/04/2005,04:24,1175.50,1175.50,1175.25,1175.50,15,41,56.00
04/04/2005,04:25,1175.50,1175.50,1175.50,1175.50,3,0,3.00
04/04/2005,04:26,1175.50,1175.50,1175.50,1175.50,1,0,1.00
04/04/2005,04:27,1175.25,1175.25,1175.25,1175.25,0,2,2.00
04/04/2005,04:31,1175.50,1175.50,1175.25,1175.50,9,1,10.00
04/04/2005,04:32,1175.25,1175.25,1175.25,1175.25,0,5,5.00
04/04/2005,04:34,1175.50,1175.50,1175.25,1175.50,54,2,56.00
04/04/2005,04:35,1175.50,1175.50,1175.50,1175.50,31,0,31.00
04/04/2005,04:36,1175.75,1175.75,1175.75,1175.75,6,0,6.00
04/04/2005,04:40,1175.75,1175.75,1175.75,1175.75,19,0,19.00
04/04/2005,04:41,1175.75,1175.75,1175.75,1175.75,47,0,47.00
04/04/2005,04:42,1175.75,1175.75,1175.75,1175.75,4,0,4.00
04/04/2005,04:43,1175.75,1175.75,1175.75,1175.75,32,0,32.00
04/04/2005,04:44,1175.75,1175.75,1175.75,1175.75,24,0,24.00
04/04/2005,04:46,1175.50,1175.50,1175.50,1175.50,0,5,5.00
04/04/2005,04:47,1175.75,1175.75,1175.75,1175.75,13,0,13.00
04/04/2005,04:48,1175.75,1175.75,1175.50,1175.50,3,4,7.00
04/04/2005,04:52,1175.75,1175.75,1175.75,1175.75,1,0,1.00
04/04/2005,04:55,1175.50,1175.50,1175.50,1175.50,0,4,4.00
04/04/2005,04:56,1175.50,1175.50,1175.50,1175.50,0,4,4.00
04/04/2005,04:57,1175.50,1175.50,1175.50,1175.50,0,60,60.00
04/04/2005,04:58,1175.50,1175.50,1175.50,1175.50,0,3,3.00
04/04/2005,05:00,1175.75,1175.75,1175.75,1175.75,1,0,1.00
04/04/2005,05:01,1175.75,1175.75,1175.75,1175.75,6,0,6.00
04/04/2005,05:02,1175.75,1175.75,1175.75,1175.75,2,0,2.00
04/04/2005,05:03,1175.75,1175.75,1175.50,1175.50,13,37,50.00
04/04/2005,05:04,1175.50,1175.50,1175.50,1175.50,0,17,17.00
04/04/2005,05:05,1175.75,1175.75,1175.75,1175.75,53,0,53.00
04/04/2005,05:06,1175.75,1175.75,1175.75,1175.75,33,0,33.00
04/04/2005,05:07,1175.75,1175.75,1175.75,1175.75,33,0,33.00
04/04/2005,05:08,1175.75,1175.75,1175.75,1175.75,6,0,6.00
04/04/2005,05:09,1175.75,1175.75,1175.75,1175.75,8,0,8.00
04/04/2005,05:10,1175.75,1175.75,1175.75,1175.75,2,0,2.00
04/04/2005,05:12,1175.75,1175.75,1175.75,1175.75,15,0,15.00
04/04/2005,05:13,1175.75,1175.75,1175.75,1175.75,4,0,4.00
04/04/2005,05:14,1175.50,1175.75,1175.50,1175.75,1,10,11.00
04/04/2005,05:15,1175.75,1175.75,1175.50,1175.50,5,2,7.00
04/04/2005,05:20,1175.50,1175.50,1175.50,1175.50,0,3,3.00
04/04/2005,05:21,1175.75,1175.75,1175.50,1175.75,3,1,4.00
04/04/2005,05:22,1175.50,1175.50,1175.50,1175.50,0,1,1.00
04/04/2005,05:23,1175.50,1175.75,1175.50,1175.75,2,2,4.00
04/04/2005,05:24,1175.50,1175.75,1175.50,1175.75,20,1,21.00
04/04/2005,05:25,1175.75,1176.00,1175.75,1176.00,136,0,136.00
04/04/2005,05:26,1176.00,1176.25,1176.00,1176.25,217,0,217.00
04/04/2005,05:27,1176.25,1176.50,1176.25,1176.50,84,0,84.00
04/04/2005,05:28,1176.50,1176.75,1176.50,1176.50,101,11,112.00
04/04/2005,05:29,1176.25,1176.25,1176.25,1176.25,0,43,43.00
04/04/2005,05:30,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/04/2005,05:31,1176.25,1176.25,1176.25,1176.25,0,40,40.00
04/04/2005,05:32,1176.25,1176.50,1176.25,1176.25,1,6,7.00
04/04/2005,05:33,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/04/2005,05:34,1176.25,1176.25,1176.25,1176.25,0,17,17.00
04/04/2005,05:36,1176.25,1176.25,1176.25,1176.25,0,2,2.00
04/04/2005,05:37,1176.25,1176.50,1176.25,1176.50,8,23,31.00
04/04/2005,05:38,1176.00,1176.50,1176.00,1176.25,1,32,33.00
04/04/2005,05:39,1176.25,1176.25,1176.25,1176.25,0,2,2.00
04/04/2005,05:42,1176.00,1176.00,1175.75,1176.00,1,35,36.00
04/04/2005,05:43,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/04/2005,05:44,1176.00,1176.00,1176.00,1176.00,5,0,5.00
04/04/2005,05:45,1176.00,1176.00,1175.75,1175.75,1,78,79.00
04/04/2005,05:46,1175.75,1175.75,1175.50,1175.50,0,7,7.00
04/04/2005,05:47,1175.75,1175.75,1175.75,1175.75,14,0,14.00
04/04/2005,05:48,1175.75,1175.75,1175.75,1175.75,3,0,3.00
04/04/2005,05:49,1175.75,1175.75,1175.50,1175.50,7,63,70.00
04/04/2005,05:50,1175.50,1175.50,1175.50,1175.50,0,55,55.00
04/04/2005,05:51,1175.50,1175.75,1175.50,1175.75,1,1,2.00
04/04/2005,05:54,1175.75,1175.75,1175.75,1175.75,4,0,4.00
04/04/2005,05:56,1175.75,1175.75,1175.75,1175.75,5,0,5.00
04/04/2005,05:57,1175.75,1175.75,1175.75,1175.75,1,0,1.00
04/04/2005,05:58,1175.50,1175.50,1175.50,1175.50,0,38,38.00
04/04/2005,05:59,1175.50,1175.50,1175.50,1175.50,0,5,5.00
04/04/2005,06:00,1175.50,1175.50,1175.50,1175.50,0,40,40.00
04/04/2005,06:02,1175.50,1175.50,1175.25,1175.25,0,5,5.00
04/04/2005,06:03,1175.50,1175.50,1175.25,1175.25,5,3,8.00
04/04/2005,06:04,1175.50,1175.50,1175.50,1175.50,1,0,1.00
04/04/2005,06:05,1175.25,1175.25,1175.00,1175.00,5,274,279.00
04/04/2005,06:06,1175.25,1175.50,1175.25,1175.25,109,78,187.00
04/04/2005,06:07,1175.25,1175.25,1175.25,1175.25,0,3,3.00
04/04/2005,06:08,1175.25,1175.50,1175.25,1175.50,5,11,16.00
04/04/2005,06:09,1175.25,1175.25,1175.25,1175.25,0,14,14.00
04/04/2005,06:11,1175.25,1175.25,1175.25,1175.25,0,2,2.00
04/04/2005,06:13,1175.25,1175.50,1175.25,1175.50,38,1,39.00
04/04/2005,06:14,1175.50,1175.50,1175.25,1175.25,45,1,46.00
04/04/2005,06:15,1175.25,1175.25,1175.25,1175.25,0,1,1.00
04/04/2005,06:16,1175.50,1175.50,1175.50,1175.50,1,0,1.00
04/04/2005,06:17,1175.25,1175.25,1175.25,1175.25,0,10,10.00
04/04/2005,06:19,1175.25,1175.25,1175.25,1175.25,0,1,1.00
04/04/2005,06:20,1175.25,1175.25,1174.75,1175.00,1,420,421.00
04/04/2005,06:21,1175.00,1175.00,1174.50,1174.75,42,231,273.00
04/04/2005,06:22,1174.75,1174.75,1174.25,1174.50,133,166,299.00
04/04/2005,06:23,1174.50,1174.50,1174.00,1174.25,10,235,245.00
04/04/2005,06:24,1174.25,1174.25,1174.00,1174.25,36,166,202.00
04/04/2005,06:25,1174.25,1174.50,1174.25,1174.50,35,3,38.00
04/04/2005,06:26,1174.25,1174.50,1174.25,1174.50,7,110,117.00
04/04/2005,06:28,1174.50,1174.50,1174.50,1174.50,1,0,1.00
04/04/2005,06:29,1174.50,1174.50,1174.25,1174.50,44,100,144.00
04/04/2005,06:30,1174.50,1175.00,1174.50,1174.75,167,63,230.00
04/04/2005,06:31,1174.75,1174.75,1174.75,1174.75,0,118,118.00
04/04/2005,06:32,1174.75,1174.75,1174.50,1174.50,38,162,200.00
04/04/2005,06:33,1174.50,1174.50,1174.50,1174.50,0,47,47.00
04/04/2005,06:34,1174.50,1174.50,1174.25,1174.50,1,43,44.00
04/04/2005,06:35,1174.50,1174.50,1174.50,1174.50,15,0,15.00
04/04/2005,06:36,1174.50,1174.50,1174.25,1174.25,21,10,31.00
04/04/2005,06:37,1174.25,1174.25,1174.00,1174.00,6,145,151.00
04/04/2005,06:38,1174.00,1174.25,1174.00,1174.00,1,140,141.00
04/04/2005,06:39,1174.00,1174.25,1173.75,1173.75,5,90,95.00
04/04/2005,06:40,1174.00,1174.00,1173.75,1173.75,79,303,382.00
04/04/2005,06:41,1173.75,1174.00,1173.50,1173.75,3,104,107.00
04/04/2005,06:42,1173.75,1173.75,1173.75,1173.75,141,0,141.00
04/04/2005,06:43,1173.75,1173.75,1173.50,1173.75,21,105,126.00
04/04/2005,06:44,1173.75,1173.75,1173.50,1173.75,116,1,117.00
04/04/2005,06:45,1173.75,1174.00,1173.75,1173.75,44,80,124.00
04/04/2005,06:46,1174.00,1174.00,1173.75,1174.00,335,67,402.00
04/04/2005,06:47,1174.00,1174.00,1174.00,1174.00,346,0,346.00
04/04/2005,06:48,1174.25,1174.25,1174.00,1174.00,4,5,9.00
04/04/2005,06:49,1174.00,1174.25,1174.00,1174.00,50,3,53.00
04/04/2005,06:50,1174.25,1174.50,1174.25,1174.50,255,39,294.00
04/04/2005,06:51,1174.50,1174.75,1174.50,1174.50,28,92,120.00
04/04/2005,06:52,1174.25,1174.25,1174.25,1174.25,0,110,110.00
04/04/2005,06:53,1174.25,1174.25,1174.00,1174.25,156,63,219.00
04/04/2005,06:54,1174.25,1174.25,1174.25,1174.25,2,0,2.00
04/04/2005,06:55,1174.25,1174.50,1174.25,1174.50,2,0,2.00
04/04/2005,06:56,1174.25,1174.50,1174.25,1174.50,1,50,51.00
04/04/2005,06:57,1174.50,1174.50,1174.50,1174.50,5,0,5.00
04/04/2005,06:58,1174.50,1174.50,1174.50,1174.50,133,0,133.00
04/04/2005,06:59,1174.50,1174.75,1174.25,1174.50,21,30,51.00
04/04/2005,07:00,1174.50,1174.75,1174.50,1174.75,68,25,93.00
04/04/2005,07:01,1174.75,1174.75,1174.75,1174.75,11,0,11.00
04/04/2005,07:02,1174.50,1174.75,1174.50,1174.75,26,4,30.00
04/04/2005,07:03,1174.75,1174.75,1174.50,1174.50,202,187,389.00
04/04/2005,07:04,1174.50,1174.75,1174.25,1174.50,18,26,44.00
04/04/2005,07:05,1174.50,1174.50,1174.50,1174.50,84,0,84.00
04/04/2005,07:06,1174.75,1174.75,1174.50,1174.50,6,6,12.00
04/04/2005,07:07,1174.50,1174.75,1174.50,1174.75,36,1,37.00
04/04/2005,07:08,1174.75,1175.00,1174.75,1174.75,6,239,245.00
04/04/2005,07:09,1174.75,1174.75,1174.75,1174.75,0,73,73.00
04/04/2005,07:10,1174.75,1175.00,1174.50,1175.00,22,18,40.00
04/04/2005,07:11,1174.75,1175.00,1174.75,1174.75,1,14,15.00
04/04/2005,07:12,1174.75,1175.00,1174.75,1175.00,282,1,283.00
04/04/2005,07:13,1175.25,1175.25,1175.00,1175.25,4,44,48.00
04/04/2005,07:14,1175.00,1175.50,1175.00,1175.50,221,14,235.00
04/04/2005,07:15,1175.50,1175.50,1175.25,1175.50,24,13,37.00
04/04/2005,07:16,1175.50,1175.50,1175.25,1175.25,2,78,80.00
04/04/2005,07:17,1175.50,1175.50,1175.50,1175.50,1,0,1.00
04/04/2005,07:18,1175.25,1175.50,1175.25,1175.25,4,66,70.00
04/04/2005,07:19,1175.50,1175.50,1175.25,1175.25,295,110,405.00
04/04/2005,07:20,1175.50,1175.75,1175.50,1175.50,124,2,126.00
04/04/2005,07:21,1175.50,1175.75,1175.25,1175.25,274,371,645.00
04/04/2005,07:22,1175.25,1175.25,1175.25,1175.25,0,19,19.00
04/04/2005,07:23,1175.25,1175.25,1175.00,1175.25,34,93,127.00
04/04/2005,07:24,1175.00,1175.00,1174.75,1174.75,0,170,170.00
04/04/2005,07:25,1175.00,1175.00,1174.75,1174.75,12,7,19.00
04/04/2005,07:26,1174.75,1174.75,1174.50,1174.50,1,161,162.00
04/04/2005,07:27,1174.75,1174.75,1174.50,1174.75,14,2,16.00
04/04/2005,07:28,1174.50,1174.75,1174.50,1174.75,318,2,320.00
04/04/2005,07:29,1174.75,1175.00,1174.75,1174.75,40,23,63.00
04/04/2005,07:30,1175.00,1175.00,1174.75,1174.75,1,230,231.00
04/04/2005,07:31,1174.75,1175.00,1174.50,1174.75,2,5,7.00
04/04/2005,07:32,1174.75,1174.75,1174.75,1174.75,37,0,37.00
04/04/2005,07:33,1174.75,1174.75,1174.75,1174.75,4,0,4.00
04/04/2005,07:34,1174.75,1175.00,1174.75,1174.75,5,2,7.00
04/04/2005,07:35,1174.75,1174.75,1174.50,1174.75,153,31,184.00
04/04/2005,07:36,1175.00,1175.00,1174.75,1175.00,8,94,102.00
04/04/2005,07:37,1175.00,1175.00,1174.75,1174.75,3,7,10.00
04/04/2005,07:38,1175.00,1175.00,1175.00,1175.00,6,0,6.00
04/04/2005,07:39,1175.00,1175.00,1174.75,1175.00,205,70,275.00
04/04/2005,07:40,1175.25,1175.50,1175.25,1175.25,113,5,118.00
04/04/2005,07:41,1175.50,1175.50,1175.25,1175.25,2,1,3.00
04/04/2005,07:42,1175.25,1175.50,1175.25,1175.25,21,196,217.00
04/04/2005,07:43,1175.25,1175.50,1175.00,1175.50,14,49,63.00
04/04/2005,07:44,1175.25,1175.25,1175.25,1175.25,0,60,60.00
04/04/2005,07:45,1175.25,1175.50,1175.00,1175.25,250,104,354.00
04/04/2005,07:46,1175.50,1175.50,1175.50,1175.50,133,0,133.00
04/04/2005,07:47,1175.50,1175.75,1175.50,1175.50,33,16,49.00
04/04/2005,07:48,1175.75,1176.00,1175.75,1176.00,224,2,226.00
04/04/2005,07:49,1175.75,1176.00,1175.75,1175.75,14,108,122.00
04/04/2005,07:50,1175.75,1176.25,1175.75,1176.25,250,7,257.00
04/04/2005,07:51,1176.00,1176.25,1176.00,1176.00,5,219,224.00
04/04/2005,07:52,1176.00,1176.25,1176.00,1176.00,16,29,45.00
04/04/2005,07:53,1176.00,1176.00,1176.00,1176.00,0,73,73.00
04/04/2005,07:54,1176.00,1176.25,1176.00,1176.00,1,8,9.00
04/04/2005,07:55,1176.00,1176.00,1176.00,1176.00,0,5,5.00
04/04/2005,07:56,1176.00,1176.25,1176.00,1176.25,151,5,156.00
04/04/2005,07:57,1176.25,1176.25,1176.25,1176.25,74,0,74.00
04/04/2005,07:58,1176.50,1176.50,1176.25,1176.25,64,8,72.00
04/04/2005,07:59,1176.50,1176.50,1176.25,1176.25,1,161,162.00
04/04/2005,08:00,1176.00,1176.25,1176.00,1176.25,1,1,2.00
04/04/2005,08:01,1176.25,1176.50,1176.00,1176.50,239,29,268.00
04/04/2005,08:02,1176.25,1176.25,1176.00,1176.25,4,461,465.00
04/04/2005,08:03,1176.00,1176.00,1176.00,1176.00,0,54,54.00
04/04/2005,08:04,1176.00,1176.00,1175.75,1176.00,20,9,29.00
04/04/2005,08:05,1175.75,1176.00,1175.75,1175.75,4,26,30.00
04/04/2005,08:06,1175.75,1176.00,1175.75,1176.00,13,2,15.00
04/04/2005,08:07,1175.75,1176.00,1175.75,1175.75,3,61,64.00
04/04/2005,08:08,1175.75,1175.75,1175.75,1175.75,0,20,20.00
04/04/2005,08:09,1176.00,1176.00,1175.75,1175.75,21,5,26.00
04/04/2005,08:10,1175.75,1176.00,1175.75,1175.75,13,63,76.00
04/04/2005,08:12,1176.00,1176.00,1175.75,1175.75,325,2,327.00
04/04/2005,08:13,1176.00,1176.25,1176.00,1176.00,65,42,107.00
04/04/2005,08:14,1176.00,1176.25,1176.00,1176.25,67,147,214.00
04/04/2005,08:15,1176.25,1176.25,1176.00,1176.25,70,11,81.00
04/04/2005,08:16,1176.25,1176.25,1176.00,1176.25,9,55,64.00
04/04/2005,08:17,1176.25,1176.25,1176.00,1176.25,30,1,31.00
04/04/2005,08:18,1176.00,1176.25,1176.00,1176.00,1,144,145.00
04/04/2005,08:19,1176.00,1176.00,1176.00,1176.00,0,251,251.00
04/04/2005,08:20,1176.25,1176.25,1176.00,1176.25,2,3,5.00
04/04/2005,08:21,1176.00,1176.50,1176.00,1176.25,142,7,149.00
04/04/2005,08:22,1176.25,1176.50,1176.25,1176.50,27,254,281.00
04/04/2005,08:23,1176.50,1176.50,1176.25,1176.25,96,115,211.00
04/04/2005,08:24,1176.25,1176.50,1176.25,1176.25,7,161,168.00
04/04/2005,08:25,1176.25,1176.50,1176.25,1176.50,33,6,39.00
04/04/2005,08:26,1176.25,1176.75,1176.25,1176.50,162,70,232.00
04/04/2005,08:27,1176.50,1176.75,1176.25,1176.75,44,12,56.00
04/04/2005,08:28,1176.50,1176.75,1176.50,1176.50,38,23,61.00
04/04/2005,08:29,1176.75,1176.75,1176.50,1176.75,451,50,501.00
04/04/2005,08:30,1176.75,1177.00,1176.50,1176.75,391,129,520.00
04/04/2005,08:31,1176.75,1177.50,1176.50,1177.25,3112,1680,4792.00
04/04/2005,08:32,1177.50,1177.50,1177.00,1177.25,348,1540,1888.00
04/04/2005,08:33,1177.25,1177.25,1176.50,1176.50,213,2438,2651.00
04/04/2005,08:34,1176.50,1176.75,1176.00,1176.00,667,2273,2940.00
04/04/2005,08:35,1176.25,1176.50,1175.75,1176.00,1726,1285,3011.00
04/04/2005,08:36,1176.00,1176.25,1175.50,1176.25,1112,1408,2520.00
04/04/2005,08:37,1176.25,1176.25,1175.75,1176.00,552,390,942.00
04/04/2005,08:38,1176.25,1176.50,1176.00,1176.50,469,121,590.00
04/04/2005,08:39,1176.50,1176.75,1175.75,1175.75,1612,1975,3587.00
04/04/2005,08:40,1175.75,1176.00,1175.25,1175.50,427,2015,2442.00
04/04/2005,08:41,1175.50,1175.50,1174.75,1174.75,834,3549,4383.00
04/04/2005,08:42,1174.75,1175.00,1174.25,1174.75,2368,3248,5616.00
04/04/2005,08:43,1174.50,1175.50,1174.50,1175.50,2787,897,3684.00
04/04/2005,08:44,1175.50,1175.50,1175.00,1175.00,68,2094,2162.00
04/04/2005,08:45,1175.00,1175.00,1174.25,1174.25,1143,2409,3552.00
04/04/2005,08:46,1174.25,1175.25,1174.25,1175.00,1789,323,2112.00
04/04/2005,08:47,1175.00,1175.25,1174.50,1174.75,268,1273,1541.00
04/04/2005,08:48,1174.75,1175.25,1174.50,1175.00,779,1417,2196.00
04/04/2005,08:49,1175.00,1175.25,1174.75,1174.75,2029,948,2977.00
04/04/2005,08:50,1175.00,1175.00,1174.25,1174.25,425,1216,1641.00
04/04/2005,08:51,1174.50,1174.75,1174.00,1174.50,1360,1473,2833.00
04/04/2005,08:52,1174.50,1174.50,1174.25,1174.50,1137,455,1592.00
04/04/2005,08:53,1174.50,1175.25,1174.50,1175.25,1533,870,2403.00
04/04/2005,08:54,1175.25,1175.25,1174.75,1174.75,288,398,686.00
04/04/2005,08:55,1175.00,1175.00,1174.75,1174.75,37,1078,1115.00
04/04/2005,08:56,1174.50,1174.75,1174.25,1174.25,133,834,967.00
04/04/2005,08:57,1174.25,1174.50,1174.00,1174.25,603,1395,1998.00
04/04/2005,08:58,1174.50,1174.75,1174.25,1174.50,1066,889,1955.00
04/04/2005,08:59,1174.75,1174.75,1174.25,1174.25,259,1781,2040.00
04/04/2005,09:00,1174.50,1174.50,1173.75,1173.75,314,1837,2151.00
04/04/2005,09:01,1173.75,1174.00,1173.75,1173.75,1026,4140,5166.00
04/04/2005,09:02,1174.00,1174.50,1173.50,1174.50,3328,2898,6226.00
04/04/2005,09:03,1174.25,1174.75,1174.25,1174.50,615,753,1368.00
04/04/2005,09:04,1174.25,1174.75,1174.00,1174.25,588,1301,1889.00
04/04/2005,09:05,1174.25,1174.75,1174.25,1174.50,638,670,1308.00
04/04/2005,09:06,1174.75,1174.75,1173.75,1174.00,1444,1617,3061.00
04/04/2005,09:07,1174.00,1174.25,1173.50,1173.50,884,2013,2897.00
04/04/2005,09:08,1173.50,1173.75,1172.75,1173.00,2668,4898,7566.00
04/04/2005,09:09,1173.00,1173.25,1172.75,1173.00,1169,1431,2600.00
04/04/2005,09:10,1173.00,1173.25,1172.75,1172.75,1387,839,2226.00
04/04/2005,09:11,1173.00,1173.00,1172.50,1172.50,1765,3982,5747.00
04/04/2005,09:12,1172.75,1173.00,1172.25,1172.50,1865,2313,4178.00
04/04/2005,09:13,1172.50,1172.50,1172.00,1172.25,2267,2256,4523.00
04/04/2005,09:14,1172.25,1172.50,1172.00,1172.50,3206,2100,5306.00
04/04/2005,09:15,1172.50,1172.75,1172.25,1172.75,3355,1848,5203.00
04/04/2005,09:16,1172.75,1172.75,1172.50,1172.75,1047,908,1955.00
04/04/2005,09:17,1172.75,1172.75,1172.50,1172.50,169,1154,1323.00
04/04/2005,09:18,1172.75,1172.75,1172.00,1172.00,1293,3549,4842.00
04/04/2005,09:19,1172.00,1172.50,1172.00,1172.00,744,2278,3022.00
04/04/2005,09:20,1172.00,1172.25,1171.75,1172.00,1143,3105,4248.00
04/04/2005,09:21,1172.00,1172.00,1171.00,1171.25,1218,5820,7038.00
04/04/2005,09:22,1171.25,1171.25,1170.75,1171.00,1630,2826,4456.00
04/04/2005,09:23,1171.25,1171.75,1171.00,1171.75,2896,366,3262.00
04/04/2005,09:24,1171.50,1172.00,1171.50,1171.75,2149,1318,3467.00
04/04/2005,09:25,1171.75,1172.00,1171.50,1171.50,1302,1923,3225.00
04/04/2005,09:26,1171.75,1172.00,1171.50,1172.00,3851,348,4199.00
04/04/2005,09:27,1172.00,1172.25,1172.00,1172.25,1397,365,1762.00
04/04/2005,09:28,1172.25,1172.25,1171.25,1171.50,651,3468,4119.00
04/04/2005,09:29,1171.50,1171.75,1171.25,1171.75,1289,472,1761.00
04/04/2005,09:30,1171.75,1172.00,1171.50,1171.75,1669,799,2468.00
04/04/2005,09:31,1171.75,1172.00,1171.00,1171.25,1612,3507,5119.00
04/04/2005,09:32,1171.25,1171.75,1171.25,1171.75,2451,116,2567.00
04/04/2005,09:33,1171.75,1172.50,1171.75,1172.50,4509,279,4788.00
04/04/2005,09:34,1172.50,1172.75,1172.25,1172.75,2329,262,2591.00
04/04/2005,09:35,1172.50,1173.25,1172.50,1173.25,5581,1466,7047.00
04/04/2005,09:36,1173.00,1173.25,1172.75,1173.00,1622,1350,2972.00
04/04/2005,09:37,1173.00,1174.00,1173.00,1173.75,6532,2137,8669.00
04/04/2005,09:38,1173.75,1174.00,1173.50,1174.00,3203,827,4030.00
04/04/2005,09:39,1173.75,1174.50,1173.75,1174.00,2253,3146,5399.00
04/04/2005,09:40,1174.00,1174.25,1173.75,1173.75,742,1582,2324.00
04/04/2005,09:41,1173.75,1174.00,1173.25,1173.25,395,993,1388.00
04/04/2005,09:42,1173.25,1173.50,1172.75,1173.25,1181,1790,2971.00
04/04/2005,09:43,1173.00,1173.25,1173.00,1173.25,419,158,577.00
04/04/2005,09:44,1173.25,1173.25,1172.75,1172.75,121,543,664.00
04/04/2005,09:45,1173.00,1173.25,1172.75,1173.25,1689,335,2024.00
04/04/2005,09:46,1173.25,1173.50,1173.00,1173.25,1381,663,2044.00
04/04/2005,09:47,1173.25,1173.25,1173.00,1173.25,1093,18,1111.00
04/04/2005,09:48,1173.25,1173.50,1173.00,1173.50,1238,1792,3030.00
04/04/2005,09:49,1173.50,1174.00,1173.25,1173.75,2831,1494,4325.00
04/04/2005,09:50,1173.75,1174.00,1173.50,1173.50,1314,479,1793.00
04/04/2005,09:51,1173.50,1174.00,1173.50,1174.00,1751,1152,2903.00
04/04/2005,09:52,1174.00,1174.75,1174.00,1174.50,3644,1053,4697.00
04/04/2005,09:53,1174.50,1174.75,1174.25,1174.25,983,1516,2499.00
04/04/2005,09:54,1174.25,1174.50,1174.00,1174.00,700,1139,1839.00
04/04/2005,09:55,1174.00,1174.50,1174.00,1174.50,1390,370,1760.00
04/04/2005,09:56,1174.50,1174.50,1173.75,1174.00,295,1051,1346.00
04/04/2005,09:57,1173.75,1174.00,1173.50,1174.00,732,1093,1825.00
04/04/2005,09:58,1174.00,1174.25,1173.75,1174.00,480,1313,1793.00
04/04/2005,09:59,1174.25,1174.75,1174.00,1174.50,1420,226,1646.00
04/04/2005,10:00,1174.50,1174.75,1174.00,1174.25,651,602,1253.00
04/04/2005,10:01,1174.25,1175.50,1174.00,1175.50,4654,547,5201.00
04/04/2005,10:02,1175.50,1176.00,1175.25,1175.75,3590,1650,5240.00
04/04/2005,10:03,1176.00,1176.50,1176.00,1176.00,2460,2531,4991.00
04/04/2005,10:04,1176.25,1176.25,1175.75,1176.00,984,1522,2506.00
04/04/2005,10:05,1176.25,1176.25,1176.00,1176.00,333,336,669.00
04/04/2005,10:06,1176.25,1176.25,1175.75,1176.00,761,724,1485.00
04/04/2005,10:07,1175.75,1177.00,1175.75,1176.50,3307,776,4083.00
04/04/2005,10:08,1176.50,1176.75,1176.25,1176.50,1586,593,2179.00
04/04/2005,10:09,1176.50,1176.75,1176.25,1176.50,469,1173,1642.00
04/04/2005,10:10,1176.75,1176.75,1176.00,1176.00,216,1973,2189.00
04/04/2005,10:11,1176.00,1176.25,1176.00,1176.00,97,1173,1270.00
04/04/2005,10:12,1176.00,1176.25,1175.75,1176.00,384,721,1105.00
04/04/2005,10:13,1176.00,1176.25,1175.75,1176.00,231,1198,1429.00
04/04/2005,10:14,1176.00,1176.00,1175.75,1176.00,99,435,534.00
04/04/2005,10:15,1175.75,1176.00,1175.00,1175.00,268,2460,2728.00
04/04/2005,10:16,1175.25,1175.25,1175.00,1175.25,123,485,608.00
04/04/2005,10:17,1175.00,1175.25,1175.00,1175.00,538,64,602.00
04/04/2005,10:18,1175.00,1175.25,1174.00,1174.00,271,4019,4290.00
04/04/2005,10:19,1174.00,1174.50,1173.75,1174.25,1114,1011,2125.00
04/04/2005,10:20,1174.25,1174.50,1174.25,1174.50,97,489,586.00
04/04/2005,10:21,1174.25,1174.75,1174.25,1174.50,712,480,1192.00
04/04/2005,10:22,1174.75,1175.25,1174.50,1175.00,2549,229,2778.00
04/04/2005,10:23,1175.25,1175.50,1175.00,1175.50,1061,377,1438.00
04/04/2005,10:24,1175.50,1175.50,1174.00,1174.25,445,4159,4604.00
04/04/2005,10:25,1174.25,1174.50,1174.00,1174.00,228,415,643.00
04/04/2005,10:26,1174.00,1174.50,1174.00,1174.50,430,68,498.00
04/04/2005,10:27,1174.50,1174.50,1174.00,1174.25,203,285,488.00
04/04/2005,10:28,1174.25,1175.00,1174.25,1175.00,1417,316,1733.00
04/04/2005,10:29,1175.00,1175.00,1174.25,1174.25,136,478,614.00
04/04/2005,10:30,1174.50,1174.50,1173.50,1173.75,727,2903,3630.00
04/04/2005,10:31,1173.75,1174.25,1173.75,1174.00,401,769,1170.00
04/04/2005,10:32,1173.75,1174.00,1173.50,1174.00,429,498,927.00
04/04/2005,10:33,1174.00,1174.00,1173.75,1173.75,195,76,271.00
04/04/2005,10:34,1174.00,1174.25,1173.25,1173.25,424,1602,2026.00
04/04/2005,10:35,1173.25,1174.00,1173.25,1174.00,1152,636,1788.00
04/04/2005,10:36,1174.00,1175.00,1174.00,1174.75,2025,783,2808.00
04/04/2005,10:37,1174.75,1175.00,1174.25,1174.50,1211,604,1815.00
04/04/2005,10:38,1174.50,1175.00,1174.00,1174.00,869,1327,2196.00
04/04/2005,10:39,1174.25,1174.25,1173.75,1174.00,230,462,692.00
04/04/2005,10:40,1174.00,1174.50,1174.00,1174.50,675,318,993.00
04/04/2005,10:41,1174.50,1174.50,1174.25,1174.25,22,39,61.00
04/04/2005,10:42,1174.50,1174.75,1174.25,1174.75,334,67,401.00
04/04/2005,10:43,1174.50,1174.75,1173.75,1174.00,314,807,1121.00
04/04/2005,10:44,1173.75,1174.25,1173.75,1174.00,135,328,463.00
04/04/2005,10:45,1173.75,1174.00,1173.75,1173.75,85,893,978.00
04/04/2005,10:46,1173.75,1174.00,1173.50,1173.75,116,462,578.00
04/04/2005,10:47,1173.75,1174.00,1173.50,1173.75,326,285,611.00
04/04/2005,10:48,1173.75,1174.50,1173.50,1174.50,1160,34,1194.00
04/04/2005,10:49,1174.50,1174.50,1174.25,1174.50,544,82,626.00
04/04/2005,10:50,1174.75,1174.75,1174.00,1174.00,28,730,758.00
04/04/2005,10:51,1174.25,1174.50,1174.00,1174.25,300,130,430.00
04/04/2005,10:52,1174.25,1174.25,1173.75,1174.00,347,828,1175.00
04/04/2005,10:53,1173.75,1174.50,1173.75,1174.50,693,52,745.00
04/04/2005,10:54,1174.50,1175.00,1174.25,1174.50,706,97,803.00
04/04/2005,10:55,1174.75,1174.75,1174.50,1174.50,169,51,220.00
04/04/2005,10:56,1174.75,1175.00,1174.75,1174.75,109,72,181.00
04/04/2005,10:57,1174.75,1175.00,1174.25,1174.25,159,1115,1274.00
04/04/2005,10:58,1174.25,1174.75,1174.00,1174.25,455,416,871.00
04/04/2005,10:59,1174.25,1174.50,1174.25,1174.25,191,98,289.00
04/04/2005,11:00,1174.25,1174.50,1174.00,1174.25,404,622,1026.00
04/04/2005,11:01,1174.50,1174.50,1174.00,1174.25,111,347,458.00
04/04/2005,11:02,1174.25,1174.50,1174.00,1174.00,64,100,164.00
04/04/2005,11:03,1174.25,1174.25,1174.00,1174.00,14,143,157.00
04/04/2005,11:04,1174.25,1174.50,1174.00,1174.25,630,139,769.00
04/04/2005,11:05,1174.25,1174.50,1174.25,1174.25,11,236,247.00
04/04/2005,11:06,1174.50,1174.50,1174.00,1174.25,80,671,751.00
04/04/2005,11:07,1174.25,1174.50,1174.25,1174.50,35,215,250.00
04/04/2005,11:08,1174.25,1174.50,1174.25,1174.25,31,65,96.00
04/04/2005,11:09,1174.25,1174.25,1173.50,1173.50,36,987,1023.00
04/04/2005,11:10,1173.50,1173.75,1173.25,1173.25,447,1337,1784.00
04/04/2005,11:11,1173.50,1173.75,1173.25,1173.25,404,671,1075.00
04/04/2005,11:12,1173.50,1173.75,1173.00,1173.00,1144,960,2104.00
04/04/2005,11:13,1173.00,1173.25,1172.50,1172.50,481,2621,3102.00
04/04/2005,11:14,1172.50,1173.00,1172.50,1172.75,1430,653,2083.00
04/04/2005,11:15,1173.00,1173.00,1172.50,1172.50,221,810,1031.00
04/04/2005,11:16,1172.50,1173.00,1172.50,1173.00,492,165,657.00
04/04/2005,11:17,1173.00,1173.50,1172.75,1173.50,1749,594,2343.00
04/04/2005,11:18,1173.25,1173.75,1173.25,1173.50,449,98,547.00
04/04/2005,11:19,1173.25,1173.25,1172.50,1172.75,236,1862,2098.00
04/04/2005,11:20,1172.50,1172.75,1172.50,1172.50,28,332,360.00
04/04/2005,11:21,1172.50,1172.75,1172.00,1172.00,239,2350,2589.00
04/04/2005,11:22,1172.25,1172.25,1171.75,1172.25,638,1355,1993.00
04/04/2005,11:23,1172.00,1172.25,1171.75,1172.00,734,840,1574.00
04/04/2005,11:24,1172.00,1172.25,1171.75,1172.00,584,739,1323.00
04/04/2005,11:25,1172.00,1172.25,1171.75,1172.25,1138,166,1304.00
04/04/2005,11:26,1172.25,1172.25,1172.00,1172.25,558,62,620.00
04/04/2005,11:27,1172.25,1172.50,1172.00,1172.25,470,120,590.00
04/04/2005,11:28,1172.50,1172.50,1172.25,1172.50,596,308,904.00
04/04/2005,11:29,1172.50,1172.75,1172.50,1172.75,565,9,574.00
04/04/2005,11:30,1172.75,1173.00,1172.50,1172.75,998,121,1119.00
04/04/2005,11:31,1173.00,1173.00,1172.75,1173.00,352,338,690.00
04/04/2005,11:32,1172.75,1173.00,1172.75,1173.00,229,48,277.00
04/04/2005,11:33,1173.00,1173.75,1172.75,1173.75,1712,45,1757.00
04/04/2005,11:34,1173.75,1174.25,1173.50,1174.00,1224,800,2024.00
04/04/2005,11:35,1174.00,1174.50,1174.00,1174.00,776,1118,1894.00
04/04/2005,11:36,1174.00,1174.50,1174.00,1174.50,625,141,766.00
04/04/2005,11:37,1174.50,1174.50,1174.00,1174.50,651,677,1328.00
04/04/2005,11:38,1174.25,1175.00,1174.00,1174.75,2491,778,3269.00
04/04/2005,11:39,1174.75,1175.00,1174.50,1174.75,82,254,336.00
04/04/2005,11:40,1174.75,1175.00,1174.50,1175.00,970,47,1017.00
04/04/2005,11:41,1174.75,1174.75,1174.00,1174.00,54,1259,1313.00
04/04/2005,11:42,1174.00,1174.50,1174.00,1174.50,353,774,1127.00
04/04/2005,11:43,1174.50,1174.75,1174.25,1174.50,366,157,523.00
04/04/2005,11:44,1174.50,1175.00,1174.25,1174.75,803,560,1363.00
04/04/2005,11:45,1174.75,1174.75,1174.25,1174.75,277,365,642.00
04/04/2005,11:46,1174.75,1175.25,1174.50,1175.00,1755,304,2059.00
04/04/2005,11:47,1175.00,1175.25,1174.75,1174.75,653,789,1442.00
04/04/2005,11:48,1175.00,1175.00,1174.75,1174.75,469,41,510.00
04/04/2005,11:49,1174.75,1174.75,1174.00,1174.25,199,1538,1737.00
04/04/2005,11:50,1174.25,1174.50,1174.25,1174.50,764,87,851.00
04/04/2005,11:51,1174.50,1174.75,1174.25,1174.50,264,292,556.00
04/04/2005,11:52,1174.25,1174.50,1173.50,1173.50,129,1396,1525.00
04/04/2005,11:53,1173.50,1174.00,1173.50,1173.75,546,100,646.00
04/04/2005,11:54,1174.00,1174.00,1173.75,1173.75,511,14,525.00
04/04/2005,11:55,1173.75,1174.00,1173.75,1173.75,111,45,156.00
04/04/2005,11:56,1174.00,1174.00,1173.50,1173.50,437,269,706.00
04/04/2005,11:57,1173.50,1173.75,1173.50,1173.75,260,13,273.00
04/04/2005,11:58,1173.75,1174.25,1173.50,1174.25,727,27,754.00
04/04/2005,11:59,1174.25,1174.50,1174.25,1174.25,520,371,891.00
04/04/2005,12:00,1174.00,1174.25,1173.75,1173.75,52,197,249.00
04/04/2005,12:01,1174.00,1174.25,1173.75,1174.00,310,98,408.00
04/04/2005,12:02,1174.00,1174.00,1173.00,1173.25,221,2357,2578.00
04/04/2005,12:03,1173.25,1173.50,1173.25,1173.25,16,432,448.00
04/04/2005,12:04,1173.25,1173.50,1173.25,1173.25,37,58,95.00
04/04/2005,12:05,1173.50,1173.50,1173.25,1173.50,16,69,85.00
04/04/2005,12:06,1173.25,1173.50,1173.25,1173.25,14,24,38.00
04/04/2005,12:07,1173.25,1173.50,1173.25,1173.50,8,19,27.00
04/04/2005,12:08,1173.25,1173.50,1173.25,1173.50,150,7,157.00
04/04/2005,12:09,1173.50,1173.50,1173.00,1173.25,74,279,353.00
04/04/2005,12:10,1173.00,1173.25,1172.75,1172.75,64,856,920.00
04/04/2005,12:11,1173.00,1173.25,1172.75,1172.75,491,725,1216.00
04/04/2005,12:12,1173.00,1173.25,1172.75,1173.25,325,16,341.00
04/04/2005,12:13,1173.25,1173.50,1173.00,1173.25,447,131,578.00
04/04/2005,12:14,1173.25,1173.25,1172.50,1172.75,48,1166,1214.00
04/04/2005,12:15,1172.50,1172.75,1172.25,1172.50,519,1515,2034.00
04/04/2005,12:16,1172.50,1172.50,1171.75,1172.00,1392,3047,4439.00
04/04/2005,12:17,1172.00,1172.00,1171.25,1171.75,1168,3430,4598.00
04/04/2005,12:18,1171.50,1172.50,1171.50,1172.00,1605,432,2037.00
04/04/2005,12:19,1172.25,1172.25,1171.50,1171.75,363,2704,3067.00
04/04/2005,12:20,1171.50,1171.75,1171.50,1171.75,268,1108,1376.00
04/04/2005,12:21,1171.75,1172.50,1171.50,1172.25,2844,472,3316.00
04/04/2005,12:22,1172.25,1172.25,1171.75,1171.75,128,639,767.00
04/04/2005,12:23,1172.00,1172.00,1171.50,1171.50,140,856,996.00
04/04/2005,12:24,1171.75,1171.75,1171.25,1171.50,1062,1169,2231.00
04/04/2005,12:25,1171.75,1171.75,1171.50,1171.75,179,33,212.00
04/04/2005,12:26,1171.75,1171.75,1171.50,1171.75,93,91,184.00
04/04/2005,12:27,1171.75,1171.75,1171.50,1171.75,913,227,1140.00
04/04/2005,12:28,1171.75,1171.75,1171.50,1171.50,93,605,698.00
04/04/2005,12:29,1171.50,1172.00,1171.50,1171.75,262,515,777.00
04/04/2005,12:30,1172.00,1172.50,1171.75,1172.25,888,164,1052.00
04/04/2005,12:31,1172.50,1172.50,1172.00,1172.00,96,934,1030.00
04/04/2005,12:32,1172.00,1172.25,1171.75,1172.00,562,406,968.00
04/04/2005,12:33,1172.00,1172.50,1172.00,1172.50,384,134,518.00
04/04/2005,12:34,1172.25,1173.00,1172.25,1172.75,1504,446,1950.00
04/04/2005,12:35,1173.00,1174.00,1172.75,1174.00,4594,1182,5776.00
04/04/2005,12:36,1174.00,1174.50,1173.75,1173.75,1787,1512,3299.00
04/04/2005,12:37,1173.75,1174.25,1173.75,1174.25,825,540,1365.00
04/04/2005,12:38,1174.00,1174.50,1174.00,1174.25,1304,1427,2731.00
04/04/2005,12:39,1174.25,1174.50,1173.75,1174.00,564,659,1223.00
04/04/2005,12:40,1173.75,1174.00,1173.75,1174.00,40,25,65.00
04/04/2005,12:41,1173.75,1174.25,1173.75,1174.25,742,293,1035.00
04/04/2005,12:42,1174.00,1175.00,1174.00,1174.75,2631,1336,3967.00
04/04/2005,12:43,1174.75,1174.75,1174.25,1174.50,580,510,1090.00
04/04/2005,12:44,1174.50,1174.75,1174.25,1174.75,574,479,1053.00
04/04/2005,12:45,1174.75,1175.50,1174.50,1175.50,4493,274,4767.00
04/04/2005,12:46,1175.50,1175.50,1175.25,1175.50,596,798,1394.00
04/04/2005,12:47,1175.25,1175.50,1175.00,1175.25,998,901,1899.00
04/04/2005,12:48,1175.25,1175.75,1175.25,1175.50,706,593,1299.00
04/04/2005,12:49,1175.50,1175.75,1174.50,1174.50,257,2367,2624.00
04/04/2005,12:50,1174.75,1175.25,1174.50,1175.00,1085,681,1766.00
04/04/2005,12:51,1175.25,1175.50,1174.75,1174.75,294,672,966.00
04/04/2005,12:52,1175.00,1175.00,1174.25,1175.00,1208,1159,2367.00
04/04/2005,12:53,1175.00,1175.50,1174.75,1175.50,2019,157,2176.00
04/04/2005,12:54,1175.50,1176.50,1175.50,1175.50,4054,1905,5959.00
04/04/2005,12:55,1175.50,1176.25,1175.50,1175.75,1388,593,1981.00
04/04/2005,12:56,1175.75,1176.75,1175.75,1176.50,3801,728,4529.00
04/04/2005,12:57,1176.50,1177.25,1176.50,1177.00,2716,1009,3725.00
04/04/2005,12:58,1176.75,1177.25,1176.50,1177.00,1349,1317,2666.00
04/04/2005,12:59,1177.00,1177.25,1176.75,1176.75,747,195,942.00
04/04/2005,13:00,1177.00,1177.75,1176.75,1177.25,4248,1344,5592.00
04/04/2005,13:01,1177.50,1178.00,1177.25,1178.00,3884,1205,5089.00
04/04/2005,13:02,1178.00,1178.50,1178.00,1178.25,6480,1599,8079.00
04/04/2005,13:03,1178.50,1178.50,1177.75,1178.00,1633,2589,4222.00
04/04/2005,13:04,1178.25,1178.25,1177.25,1177.25,773,2539,3312.00
04/04/2005,13:05,1177.50,1177.75,1177.50,1177.50,849,641,1490.00
04/04/2005,13:06,1177.75,1177.75,1177.00,1177.50,767,1259,2026.00
04/04/2005,13:07,1177.25,1177.50,1177.00,1177.25,728,635,1363.00
04/04/2005,13:08,1177.25,1177.50,1177.25,1177.50,510,104,614.00
04/04/2005,13:09,1177.50,1177.50,1177.00,1177.00,1115,494,1609.00
04/04/2005,13:10,1177.00,1177.50,1177.00,1177.25,919,324,1243.00
04/04/2005,13:11,1177.00,1177.50,1177.00,1177.50,1340,167,1507.00
04/04/2005,13:12,1177.25,1178.00,1177.25,1178.00,4068,1422,5490.00
04/04/2005,13:13,1178.00,1178.00,1177.50,1177.50,632,2022,2654.00
04/04/2005,13:14,1177.50,1177.75,1177.50,1177.75,174,444,618.00
04/04/2005,13:15,1177.50,1177.75,1177.50,1177.75,483,80,563.00
04/04/2005,13:16,1177.75,1177.75,1177.00,1177.25,1361,2005,3366.00
04/04/2005,13:17,1177.00,1177.50,1177.00,1177.25,906,839,1745.00
04/04/2005,13:18,1177.50,1177.75,1177.00,1177.00,591,552,1143.00
04/04/2005,13:19,1177.00,1177.25,1176.50,1177.25,1327,1546,2873.00
04/04/2005,13:20,1177.25,1177.75,1177.00,1177.50,1764,474,2238.00
04/04/2005,13:21,1177.50,1177.50,1177.00,1177.00,540,443,983.00
04/04/2005,13:22,1177.00,1177.25,1177.00,1177.25,579,120,699.00
04/04/2005,13:23,1177.25,1177.75,1177.00,1177.75,631,151,782.00
04/04/2005,13:24,1177.75,1177.75,1177.25,1177.25,165,257,422.00
04/04/2005,13:25,1177.50,1177.50,1177.00,1177.00,191,1170,1361.00
04/04/2005,13:26,1177.00,1177.50,1176.75,1177.25,521,820,1341.00
04/04/2005,13:27,1177.25,1177.50,1177.25,1177.25,235,49,284.00
04/04/2005,13:28,1177.25,1177.50,1177.25,1177.50,17,350,367.00
04/04/2005,13:29,1177.50,1178.50,1177.25,1178.25,4443,1398,5841.00
04/04/2005,13:30,1178.25,1179.25,1178.25,1178.75,6033,1646,7679.00
04/04/2005,13:31,1178.75,1179.25,1178.50,1178.75,2226,1560,3786.00
04/04/2005,13:32,1178.75,1179.00,1178.00,1178.00,400,2473,2873.00
04/04/2005,13:33,1177.75,1178.25,1177.75,1177.75,1101,827,1928.00
04/04/2005,13:34,1177.75,1178.50,1177.50,1178.25,1504,956,2460.00
04/04/2005,13:35,1178.25,1179.00,1178.00,1179.00,1417,1043,2460.00
04/04/2005,13:36,1179.00,1179.00,1178.50,1178.50,222,387,609.00
04/04/2005,13:37,1178.50,1179.00,1178.50,1179.00,754,366,1120.00
04/04/2005,13:38,1179.00,1179.75,1178.75,1179.50,2584,343,2927.00
04/04/2005,13:39,1179.75,1179.75,1179.25,1179.25,1109,1913,3022.00
04/04/2005,13:40,1179.50,1179.50,1179.25,1179.25,329,566,895.00
04/04/2005,13:41,1179.25,1179.50,1179.25,1179.25,170,330,500.00
04/04/2005,13:42,1179.25,1179.50,1178.75,1178.75,129,1688,1817.00
04/04/2005,13:43,1178.75,1179.00,1178.75,1178.75,29,922,951.00
04/04/2005,13:44,1179.00,1179.25,1178.75,1179.00,1098,287,1385.00
04/04/2005,13:45,1179.00,1179.00,1178.75,1179.00,59,154,213.00
04/04/2005,13:46,1179.00,1179.00,1178.50,1178.50,91,725,816.00
04/04/2005,13:47,1178.50,1179.50,1178.25,1179.50,2426,983,3409.00
04/04/2005,13:48,1179.50,1179.75,1179.00,1179.25,230,775,1005.00
04/04/2005,13:49,1179.50,1179.50,1179.00,1179.25,34,188,222.00
04/04/2005,13:50,1179.00,1179.25,1178.75,1178.75,556,747,1303.00
04/04/2005,13:51,1178.75,1179.00,1178.50,1178.50,146,779,925.00
04/04/2005,13:52,1178.50,1178.75,1178.50,1178.75,11,619,630.00
04/04/2005,13:53,1178.50,1178.75,1178.50,1178.50,10,183,193.00
04/04/2005,13:54,1178.50,1179.25,1178.50,1179.25,1081,410,1491.00
04/04/2005,13:55,1179.25,1179.25,1178.75,1178.75,289,349,638.00
04/04/2005,13:56,1178.75,1179.50,1178.75,1179.50,1514,69,1583.00
04/04/2005,13:57,1179.50,1180.75,1179.50,1180.50,6792,1861,8653.00
04/04/2005,13:58,1180.50,1180.75,1180.00,1180.00,262,2097,2359.00
04/04/2005,13:59,1180.25,1180.50,1180.00,1180.00,1048,1045,2093.00
04/04/2005,14:00,1180.00,1180.00,1179.75,1180.00,906,303,1209.00
04/04/2005,14:01,1179.75,1180.00,1179.25,1179.50,519,1775,2294.00
04/04/2005,14:02,1179.50,1179.75,1179.50,1179.50,282,139,421.00
04/04/2005,14:03,1179.50,1179.75,1179.50,1179.50,173,159,332.00
04/04/2005,14:04,1179.50,1180.25,1179.50,1180.00,1936,830,2766.00
04/04/2005,14:05,1180.00,1180.75,1180.00,1180.25,1247,863,2110.00
04/04/2005,14:06,1180.25,1180.25,1179.25,1179.50,492,1743,2235.00
04/04/2005,14:07,1179.50,1180.00,1179.50,1180.00,616,348,964.00
04/04/2005,14:08,1179.75,1179.75,1179.25,1179.25,55,1348,1403.00
04/04/2005,14:09,1179.25,1179.75,1179.25,1179.25,1597,437,2034.00
04/04/2005,14:10,1179.25,1179.50,1179.00,1179.25,909,924,1833.00
04/04/2005,14:11,1179.50,1179.75,1179.00,1179.00,1139,935,2074.00
04/04/2005,14:12,1179.25,1179.50,1179.00,1179.25,508,36,544.00
04/04/2005,14:13,1179.25,1179.75,1179.25,1179.75,989,76,1065.00
04/04/2005,14:14,1179.50,1179.75,1179.25,1179.25,139,1128,1267.00
04/04/2005,14:15,1179.25,1179.50,1179.25,1179.25,14,752,766.00
04/04/2005,14:16,1179.25,1179.50,1179.00,1179.00,621,269,890.00
04/04/2005,14:17,1179.25,1179.50,1179.00,1179.50,976,19,995.00
04/04/2005,14:18,1179.25,1180.25,1179.25,1180.25,1603,152,1755.00
04/04/2005,14:19,1180.25,1181.00,1180.00,1181.00,4905,282,5187.00
04/04/2005,14:20,1181.00,1181.50,1180.75,1181.25,2419,1987,4406.00
04/04/2005,14:21,1181.25,1181.25,1180.50,1180.50,514,1201,1715.00
04/04/2005,14:22,1180.75,1181.00,1180.50,1180.75,608,301,909.00
04/04/2005,14:23,1180.75,1181.25,1180.50,1181.25,1660,420,2080.00
04/04/2005,14:24,1181.25,1181.25,1180.75,1181.25,572,204,776.00
04/04/2005,14:25,1181.00,1181.25,1181.00,1181.00,73,120,193.00
04/04/2005,14:26,1181.00,1181.25,1181.00,1181.25,1193,56,1249.00
04/04/2005,14:27,1181.00,1181.25,1180.75,1181.25,416,809,1225.00
04/04/2005,14:28,1181.00,1181.25,1180.75,1181.25,655,567,1222.00
04/04/2005,14:29,1181.00,1181.25,1180.75,1180.75,835,424,1259.00
04/04/2005,14:30,1180.75,1181.00,1180.25,1180.25,62,1109,1171.00
04/04/2005,14:31,1180.25,1180.50,1180.00,1180.25,717,716,1433.00
04/04/2005,14:32,1180.00,1180.25,1180.00,1180.25,567,56,623.00
04/04/2005,14:33,1180.25,1181.00,1180.25,1181.00,1325,143,1468.00
04/04/2005,14:34,1181.00,1181.25,1180.75,1181.00,1067,36,1103.00
04/04/2005,14:35,1181.00,1181.50,1180.25,1180.50,383,985,1368.00
04/04/2005,14:36,1180.50,1180.50,1180.25,1180.50,440,134,574.00
04/04/2005,14:37,1180.75,1181.00,1180.50,1181.00,473,88,561.00
04/04/2005,14:38,1181.00,1181.00,1180.75,1181.00,12,130,142.00
04/04/2005,14:39,1180.75,1181.25,1180.75,1181.25,1044,322,1366.00
04/04/2005,14:40,1181.00,1181.50,1181.00,1181.50,1360,82,1442.00
04/04/2005,14:41,1181.50,1182.00,1181.25,1182.00,3337,306,3643.00
04/04/2005,14:42,1182.00,1182.00,1181.50,1181.50,874,1113,1987.00
04/04/2005,14:43,1181.75,1181.75,1181.50,1181.50,945,137,1082.00
04/04/2005,14:44,1181.75,1181.75,1181.25,1181.50,657,844,1501.00
04/04/2005,14:45,1181.50,1181.50,1181.25,1181.25,125,85,210.00
04/04/2005,14:46,1181.50,1181.75,1181.00,1181.25,1321,1309,2630.00
04/04/2005,14:47,1181.25,1181.50,1181.25,1181.25,430,55,485.00
04/04/2005,14:48,1181.25,1181.50,1180.50,1180.50,184,2455,2639.00
04/04/2005,14:49,1180.50,1180.75,1180.00,1180.00,560,1801,2361.00
04/04/2005,14:50,1180.00,1180.25,1179.75,1180.00,176,1080,1256.00
04/04/2005,14:51,1180.00,1180.25,1179.75,1179.75,826,1186,2012.00
04/04/2005,14:52,1180.00,1180.00,1179.75,1179.75,42,120,162.00
04/04/2005,14:53,1179.75,1180.00,1179.50,1179.50,204,861,1065.00
04/04/2005,14:54,1179.75,1179.75,1179.25,1179.25,318,1104,1422.00
04/04/2005,14:55,1179.25,1179.50,1178.75,1178.75,630,2763,3393.00
04/04/2005,14:56,1178.75,1179.00,1178.50,1179.00,138,1696,1834.00
04/04/2005,14:57,1178.75,1179.00,1178.50,1178.75,309,1568,1877.00
04/04/2005,14:58,1178.75,1179.00,1178.50,1178.75,1113,258,1371.00
04/04/2005,14:59,1179.00,1179.50,1178.75,1179.50,1553,770,2323.00
04/04/2005,15:00,1179.25,1179.50,1179.00,1179.25,1820,1839,3659.00
04/04/2005,15:01,1179.25,1179.50,1178.75,1179.25,2120,2070,4190.00
04/04/2005,15:02,1179.25,1179.50,1179.00,1179.25,508,799,1307.00
04/04/2005,15:03,1179.25,1179.50,1179.25,1179.25,110,310,420.00
04/04/2005,15:04,1179.25,1179.50,1179.25,1179.50,1660,251,1911.00
04/04/2005,15:05,1179.50,1179.50,1179.25,1179.50,215,20,235.00
04/04/2005,15:06,1179.50,1179.75,1179.25,1179.75,455,205,660.00
04/04/2005,15:07,1179.75,1179.75,1179.50,1179.50,36,253,289.00
04/04/2005,15:08,1179.50,1179.75,1179.25,1179.50,1112,858,1970.00
04/04/2005,15:09,1179.50,1179.75,1179.25,1179.25,415,375,790.00
04/04/2005,15:10,1179.25,1179.25,1179.00,1179.25,231,1669,1900.00
04/04/2005,15:11,1179.25,1179.25,1179.00,1179.25,204,1285,1489.00
04/04/2005,15:12,1179.25,1179.25,1179.00,1179.25,207,255,462.00
04/04/2005,15:13,1179.00,1179.25,1178.75,1179.00,139,850,989.00
04/04/2005,15:14,1178.75,1179.50,1178.75,1179.25,1295,1123,2418.00
04/04/2005,15:15,1179.50,1180.25,1179.25,1180.00,3782,963,4745.00
04/04/2005,15:16,1180.00,1180.00,1180.00,1180.00,0,1,1.00
04/04/2005,15:31,1180.00,1180.25,1179.75,1180.25,164,68,232.00
04/04/2005,15:32,1180.00,1180.25,1180.00,1180.00,1,61,62.00
04/04/2005,15:33,1180.25,1180.50,1180.25,1180.25,168,34,202.00
04/04/2005,15:34,1180.25,1180.25,1180.00,1180.00,0,119,119.00
04/04/2005,15:35,1180.25,1180.25,1180.00,1180.00,109,4,113.00
04/04/2005,15:36,1180.25,1180.25,1180.25,1180.25,20,0,20.00
04/04/2005,15:37,1180.00,1180.00,1180.00,1180.00,0,1,1.00
04/04/2005,15:38,1180.00,1180.00,1180.00,1180.00,0,6,6.00
04/04/2005,15:39,1180.25,1180.25,1180.00,1180.25,167,7,174.00
04/04/2005,15:40,1180.25,1180.50,1180.25,1180.50,5,0,5.00
04/04/2005,15:41,1180.25,1180.75,1180.25,1180.75,212,5,217.00
04/04/2005,15:42,1180.50,1180.50,1180.50,1180.50,0,9,9.00
04/04/2005,15:43,1180.50,1180.75,1180.50,1180.50,3,2,5.00
04/04/2005,15:44,1180.50,1180.50,1180.50,1180.50,0,53,53.00
04/04/2005,15:45,1180.50,1180.50,1180.50,1180.50,0,9,9.00
04/04/2005,15:46,1180.50,1180.50,1180.25,1180.25,0,12,12.00
04/04/2005,15:47,1180.50,1180.50,1180.50,1180.50,7,0,7.00
04/04/2005,15:48,1180.50,1180.50,1180.50,1180.50,6,0,6.00
04/04/2005,15:49,1180.50,1180.50,1180.50,1180.50,10,0,10.00
04/04/2005,15:50,1180.50,1180.50,1180.50,1180.50,10,0,10.00
04/04/2005,15:52,1180.50,1180.50,1180.25,1180.25,1,1,2.00
04/04/2005,15:54,1180.50,1180.50,1180.50,1180.50,6,0,6.00
04/04/2005,15:55,1180.50,1180.75,1180.50,1180.75,30,0,30.00
04/04/2005,15:56,1180.75,1181.50,1180.50,1181.00,700,69,769.00
04/04/2005,15:57,1181.00,1181.00,1181.00,1181.00,39,0,39.00
04/04/2005,15:58,1181.00,1181.00,1181.00,1181.00,42,0,42.00
04/04/2005,15:59,1181.00,1181.00,1181.00,1181.00,9,0,9.00
04/04/2005,16:00,1181.25,1181.25,1181.25,1181.25,138,0,138.00
04/04/2005,17:01,1181.00,1181.25,1181.00,1181.00,20,11,31.00
04/04/2005,17:03,1181.00,1181.00,1181.00,1181.00,0,1,1.00
04/04/2005,17:04,1181.25,1181.25,1181.25,1181.25,36,0,36.00
04/04/2005,17:05,1181.00,1181.00,1181.00,1181.00,0,2,2.00
04/04/2005,17:06,1181.25,1181.25,1181.25,1181.25,6,0,6.00
04/04/2005,17:08,1181.00,1181.00,1181.00,1181.00,0,52,52.00
04/04/2005,17:09,1181.00,1181.25,1181.00,1181.00,20,9,29.00
04/04/2005,17:10,1181.00,1181.25,1181.00,1181.25,2,1,3.00
04/04/2005,17:13,1181.00,1181.00,1181.00,1181.00,0,165,165.00
04/04/2005,17:14,1181.00,1181.00,1181.00,1181.00,0,46,46.00
04/04/2005,17:16,1181.00,1181.00,1181.00,1181.00,0,1,1.00
04/04/2005,17:17,1180.75,1180.75,1180.75,1180.75,0,12,12.00
04/04/2005,17:19,1180.75,1180.75,1180.75,1180.75,0,23,23.00
04/04/2005,17:20,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,17:21,1181.00,1181.00,1181.00,1181.00,50,0,50.00
04/04/2005,17:25,1181.00,1181.00,1181.00,1181.00,5,0,5.00
04/04/2005,17:26,1180.75,1180.75,1180.75,1180.75,0,2,2.00
04/04/2005,17:27,1180.75,1180.75,1180.75,1180.75,0,10,10.00
04/04/2005,17:28,1180.75,1180.75,1180.75,1180.75,0,51,51.00
04/04/2005,17:29,1180.75,1180.75,1180.75,1180.75,0,21,21.00
04/04/2005,17:30,1180.75,1180.75,1180.75,1180.75,0,32,32.00
04/04/2005,17:31,1180.75,1180.75,1180.50,1180.50,0,60,60.00
04/04/2005,17:32,1180.50,1180.50,1180.50,1180.50,0,29,29.00
04/04/2005,17:33,1180.75,1180.75,1180.50,1180.50,50,1,51.00
04/04/2005,17:34,1180.50,1180.50,1180.50,1180.50,0,2,2.00
04/04/2005,17:37,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,17:42,1180.75,1180.75,1180.75,1180.75,30,0,30.00
04/04/2005,17:43,1180.75,1180.75,1180.75,1180.75,6,0,6.00
04/04/2005,17:44,1180.75,1180.75,1180.75,1180.75,10,0,10.00
04/04/2005,17:51,1180.50,1180.75,1180.50,1180.75,3,8,11.00
04/04/2005,17:59,1180.75,1180.75,1180.50,1180.50,2,1,3.00
04/04/2005,18:00,1180.75,1180.75,1180.75,1180.75,4,0,4.00
04/04/2005,18:01,1180.75,1180.75,1180.75,1180.75,8,0,8.00
04/04/2005,18:02,1180.75,1180.75,1180.50,1180.50,1,100,101.00
04/04/2005,18:03,1180.50,1180.75,1180.50,1180.50,2,29,31.00
04/04/2005,18:04,1180.50,1180.75,1180.25,1180.25,1,54,55.00
04/04/2005,18:05,1180.50,1180.50,1180.50,1180.50,6,0,6.00
04/04/2005,18:06,1180.25,1180.25,1180.25,1180.25,0,224,224.00
04/04/2005,18:07,1180.25,1180.50,1180.25,1180.50,59,3,62.00
04/04/2005,18:08,1180.50,1180.50,1180.50,1180.50,44,0,44.00
04/04/2005,18:09,1180.50,1180.50,1180.50,1180.50,2,0,2.00
04/04/2005,18:12,1180.50,1180.50,1180.25,1180.25,7,1,8.00
04/04/2005,18:16,1180.50,1180.50,1180.50,1180.50,22,0,22.00
04/04/2005,18:17,1180.25,1180.25,1180.25,1180.25,0,1,1.00
04/04/2005,18:19,1180.50,1180.50,1180.50,1180.50,9,0,9.00
04/04/2005,18:20,1180.50,1180.50,1180.50,1180.50,6,0,6.00
04/04/2005,18:21,1180.50,1180.50,1180.50,1180.50,2,0,2.00
04/04/2005,18:22,1180.50,1180.50,1180.50,1180.50,2,0,2.00
04/04/2005,18:23,1180.50,1180.75,1180.50,1180.50,2,1,3.00
04/04/2005,18:24,1180.50,1180.75,1180.50,1180.50,3,7,10.00
04/04/2005,18:29,1180.50,1180.50,1180.50,1180.50,0,10,10.00
04/04/2005,18:31,1180.25,1180.50,1180.25,1180.50,1,2,3.00
04/04/2005,18:32,1180.50,1180.50,1180.50,1180.50,17,0,17.00
04/04/2005,18:33,1180.75,1180.75,1180.50,1180.75,4,1,5.00
04/04/2005,18:35,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,18:37,1180.75,1180.75,1180.75,1180.75,27,0,27.00
04/04/2005,18:40,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,18:41,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,18:45,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,18:46,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,18:47,1180.50,1180.50,1180.50,1180.50,0,4,4.00
04/04/2005,18:51,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,18:52,1180.75,1180.75,1180.75,1180.75,50,0,50.00
04/04/2005,18:59,1180.50,1180.50,1180.50,1180.50,0,4,4.00
04/04/2005,19:08,1180.75,1180.75,1180.75,1180.75,10,0,10.00
04/04/2005,19:10,1180.50,1180.50,1180.50,1180.50,0,2,2.00
04/04/2005,19:13,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,19:15,1180.75,1180.75,1180.75,1180.75,150,0,150.00
04/04/2005,19:16,1180.75,1180.75,1180.75,1180.75,143,0,143.00
04/04/2005,19:17,1180.75,1180.75,1180.75,1180.75,122,0,122.00
04/04/2005,19:18,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,19:19,1180.50,1180.75,1180.50,1180.75,1,1,2.00
04/04/2005,19:20,1180.75,1180.75,1180.75,1180.75,16,0,16.00
04/04/2005,19:21,1180.75,1180.75,1180.50,1180.50,11,1,12.00
04/04/2005,19:22,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,19:23,1181.00,1181.00,1181.00,1181.00,4,0,4.00
04/04/2005,19:24,1180.75,1180.75,1180.50,1180.50,0,6,6.00
04/04/2005,19:25,1180.75,1180.75,1180.75,1180.75,10,0,10.00
04/04/2005,19:26,1180.75,1181.00,1180.50,1181.00,19,1,20.00
04/04/2005,19:27,1180.75,1180.75,1180.75,1180.75,0,3,3.00
04/04/2005,19:29,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,19:30,1180.75,1180.75,1180.75,1180.75,0,2,2.00
04/04/2005,19:31,1180.75,1180.75,1180.75,1180.75,0,6,6.00
04/04/2005,19:33,1180.75,1180.75,1180.50,1180.75,2,6,8.00
04/04/2005,19:34,1180.75,1181.00,1180.75,1181.00,4,0,4.00
04/04/2005,19:36,1181.00,1181.00,1180.75,1180.75,2,1,3.00
04/04/2005,19:41,1180.75,1180.75,1180.75,1180.75,0,42,42.00
04/04/2005,19:45,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,19:46,1180.75,1180.75,1180.75,1180.75,0,5,5.00
04/04/2005,19:58,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,20:07,1180.75,1180.75,1180.75,1180.75,0,2,2.00
04/04/2005,20:08,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,20:09,1180.75,1180.75,1180.50,1180.75,45,2,47.00
04/04/2005,20:10,1180.75,1180.75,1180.75,1180.75,25,0,25.00
04/04/2005,20:20,1180.50,1180.50,1180.50,1180.50,0,5,5.00
04/04/2005,20:25,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,20:33,1180.75,1180.75,1180.50,1180.50,1,1,2.00
04/04/2005,20:39,1180.50,1180.50,1180.50,1180.50,0,6,6.00
04/04/2005,20:42,1180.50,1180.50,1180.50,1180.50,0,5,5.00
04/04/2005,20:45,1180.75,1180.75,1180.50,1180.50,1,1,2.00
04/04/2005,20:57,1180.75,1180.75,1180.75,1180.75,2,0,2.00
04/04/2005,20:58,1180.50,1180.75,1180.50,1180.75,2,1,3.00
04/04/2005,21:01,1180.75,1180.75,1180.75,1180.75,30,0,30.00
04/04/2005,21:02,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,21:05,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,21:06,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,21:08,1180.75,1180.75,1180.75,1180.75,5,0,5.00
04/04/2005,21:09,1180.75,1180.75,1180.50,1180.50,2,15,17.00
04/04/2005,21:10,1180.50,1180.50,1180.50,1180.50,0,10,10.00
04/04/2005,21:11,1180.50,1180.50,1180.50,1180.50,0,5,5.00
04/04/2005,21:12,1180.50,1180.50,1180.50,1180.50,0,5,5.00
04/04/2005,21:13,1180.50,1180.50,1180.50,1180.50,0,10,10.00
04/04/2005,21:14,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,21:15,1180.50,1180.50,1180.50,1180.50,0,2,2.00
04/04/2005,21:20,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,21:26,1180.75,1180.75,1180.50,1180.50,1,1,2.00
04/04/2005,21:30,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,21:42,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,21:47,1180.75,1180.75,1180.75,1180.75,3,0,3.00
04/04/2005,21:48,1180.75,1180.75,1180.75,1180.75,3,0,3.00
04/04/2005,21:49,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,21:55,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,21:56,1180.75,1180.75,1180.75,1180.75,2,0,2.00
04/04/2005,21:58,1180.50,1180.50,1180.50,1180.50,0,8,8.00
04/04/2005,21:59,1181.00,1181.00,1180.75,1180.75,1,2,3.00
04/04/2005,22:01,1180.75,1180.75,1180.75,1180.75,0,8,8.00
04/04/2005,22:04,1181.00,1181.00,1181.00,1181.00,1,0,1.00
04/04/2005,22:12,1180.75,1180.75,1180.75,1180.75,0,2,2.00
04/04/2005,22:15,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,22:16,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,22:28,1180.75,1180.75,1180.75,1180.75,0,2,2.00
04/04/2005,22:31,1180.75,1181.00,1180.75,1181.00,1,1,2.00
04/04/2005,22:32,1180.75,1180.75,1180.75,1180.75,0,10,10.00
04/04/2005,22:35,1180.75,1180.75,1180.75,1180.75,0,1,1.00
04/04/2005,22:36,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/04/2005,22:37,1180.75,1180.75,1180.75,1180.75,2,0,2.00
04/04/2005,22:38,1180.75,1180.75,1180.75,1180.75,2,0,2.00
04/04/2005,22:39,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/04/2005,22:41,1180.75,1181.00,1180.75,1181.00,4,0,4.00
04/04/2005,22:42,1181.00,1181.00,1181.00,1181.00,22,0,22.00
04/04/2005,22:44,1181.00,1181.00,1181.00,1181.00,5,0,5.00
04/04/2005,22:48,1180.75,1180.75,1180.75,1180.75,0,3,3.00
04/04/2005,22:51,1180.75,1181.00,1180.75,1181.00,1,14,15.00
04/04/2005,22:59,1180.75,1181.00,1180.50,1181.00,1,5,6.00
04/04/2005,23:01,1181.00,1181.00,1181.00,1181.00,20,0,20.00
04/04/2005,23:02,1181.00,1181.00,1181.00,1181.00,127,0,127.00
04/04/2005,23:03,1181.00,1181.00,1181.00,1181.00,23,0,23.00
04/04/2005,23:04,1181.25,1181.25,1181.25,1181.25,1,0,1.00
04/04/2005,23:09,1181.25,1181.25,1181.25,1181.25,5,0,5.00
04/04/2005,23:12,1181.25,1181.25,1181.25,1181.25,2,0,2.00
04/04/2005,23:15,1181.00,1181.25,1181.00,1181.00,3,4,7.00
04/04/2005,23:16,1181.00,1181.00,1181.00,1181.00,0,11,11.00
04/04/2005,23:17,1181.00,1181.25,1181.00,1181.25,69,3,72.00
04/04/2005,23:18,1181.25,1181.25,1181.25,1181.25,42,0,42.00
04/04/2005,23:19,1181.25,1181.25,1181.25,1181.25,3,0,3.00
04/04/2005,23:20,1181.50,1181.50,1181.25,1181.25,51,16,67.00
04/04/2005,23:23,1181.25,1181.25,1181.25,1181.25,0,5,5.00
04/04/2005,23:24,1181.25,1181.25,1181.25,1181.25,0,5,5.00
04/04/2005,23:26,1181.25,1181.25,1181.25,1181.25,0,6,6.00
04/04/2005,23:42,1181.25,1181.25,1181.25,1181.25,0,1,1.00
04/04/2005,23:44,1181.25,1181.25,1181.25,1181.25,0,31,31.00
04/04/2005,23:45,1181.25,1181.25,1181.00,1181.00,0,40,40.00
04/04/2005,23:46,1181.00,1181.00,1181.00,1181.00,0,1,1.00
04/04/2005,23:48,1181.00,1181.00,1181.00,1181.00,0,1,1.00
04/04/2005,23:51,1181.00,1181.00,1181.00,1181.00,0,3,3.00
04/04/2005,23:52,1181.00,1181.00,1181.00,1181.00,0,4,4.00
04/04/2005,23:58,1181.25,1181.25,1181.25,1181.25,4,0,4.00
04/04/2005,23:59,1181.00,1181.00,1181.00,1181.00,0,2,2.00
04/05/2005,00:05,1181.00,1181.00,1181.00,1181.00,0,1,1.00
04/05/2005,00:10,1181.25,1181.25,1181.25,1181.25,1,0,1.00
04/05/2005,00:11,1181.00,1181.00,1181.00,1181.00,0,15,15.00
04/05/2005,00:13,1181.00,1181.00,1181.00,1181.00,0,3,3.00
04/05/2005,00:14,1181.00,1181.00,1181.00,1181.00,0,1,1.00
04/05/2005,00:16,1181.25,1181.25,1181.25,1181.25,2,0,2.00
04/05/2005,00:17,1181.25,1181.25,1181.25,1181.25,1,0,1.00
04/05/2005,00:18,1181.25,1181.25,1181.25,1181.25,1,0,1.00
04/05/2005,00:20,1181.00,1181.00,1181.00,1181.00,0,10,10.00
04/05/2005,00:21,1181.00,1181.00,1181.00,1181.00,0,5,5.00
04/05/2005,00:22,1181.00,1181.00,1181.00,1181.00,0,17,17.00
04/05/2005,00:26,1181.00,1181.00,1181.00,1181.00,0,2,2.00
04/05/2005,00:42,1181.00,1181.00,1181.00,1181.00,0,10,10.00
04/05/2005,00:47,1181.25,1181.25,1181.25,1181.25,12,0,12.00
04/05/2005,00:49,1181.25,1181.25,1181.00,1181.00,1,20,21.00
04/05/2005,00:50,1181.25,1181.25,1181.25,1181.25,1,0,1.00
04/05/2005,01:00,1181.25,1181.25,1181.25,1181.25,4,0,4.00
04/05/2005,01:01,1181.25,1181.25,1181.25,1181.25,5,0,5.00
04/05/2005,01:03,1181.25,1181.50,1181.25,1181.25,129,1,130.00
04/05/2005,01:04,1181.25,1181.50,1181.25,1181.50,15,5,20.00
04/05/2005,01:05,1181.25,1181.25,1181.25,1181.25,0,12,12.00
04/05/2005,01:06,1181.25,1181.75,1181.25,1181.25,104,5,109.00
04/05/2005,01:07,1181.25,1181.50,1181.25,1181.50,4,1,5.00
04/05/2005,01:10,1181.25,1181.25,1181.25,1181.25,0,25,25.00
04/05/2005,01:12,1181.50,1181.50,1181.50,1181.50,5,0,5.00
04/05/2005,01:13,1181.50,1181.50,1181.50,1181.50,5,0,5.00
04/05/2005,01:14,1181.50,1181.50,1181.50,1181.50,1,0,1.00
04/05/2005,01:18,1181.50,1181.50,1181.50,1181.50,20,0,20.00
04/05/2005,01:20,1181.25,1181.25,1181.25,1181.25,0,21,21.00
04/05/2005,01:22,1181.50,1181.50,1181.50,1181.50,30,0,30.00
04/05/2005,01:27,1181.25,1181.25,1181.00,1181.00,0,22,22.00
04/05/2005,01:28,1181.25,1181.25,1181.25,1181.25,1,0,1.00
04/05/2005,01:29,1181.25,1181.25,1181.25,1181.25,4,0,4.00
04/05/2005,01:30,1181.25,1181.25,1181.00,1181.00,8,3,11.00
04/05/2005,01:31,1181.25,1181.25,1181.25,1181.25,1,0,1.00
04/05/2005,01:32,1181.00,1181.00,1181.00,1181.00,0,1,1.00
04/05/2005,01:33,1181.00,1181.00,1181.00,1181.00,0,25,25.00
04/05/2005,01:35,1181.00,1181.00,1180.75,1181.00,6,40,46.00
04/05/2005,01:36,1181.25,1181.25,1181.00,1181.00,2,1,3.00
04/05/2005,01:37,1181.00,1181.25,1181.00,1181.25,2,4,6.00
04/05/2005,01:39,1181.00,1181.00,1180.75,1180.75,0,30,30.00
04/05/2005,01:41,1181.00,1181.00,1181.00,1181.00,1,0,1.00
04/05/2005,01:42,1181.00,1181.00,1181.00,1181.00,4,0,4.00
04/05/2005,01:44,1181.00,1181.00,1181.00,1181.00,6,0,6.00
04/05/2005,01:45,1180.75,1180.75,1180.75,1180.75,0,15,15.00
04/05/2005,01:49,1180.75,1180.75,1180.50,1180.50,0,72,72.00
04/05/2005,01:50,1180.50,1180.50,1180.50,1180.50,0,59,59.00
04/05/2005,01:51,1180.50,1180.50,1180.50,1180.50,0,2,2.00
04/05/2005,01:52,1180.50,1180.50,1180.50,1180.50,0,2,2.00
04/05/2005,01:53,1180.25,1180.25,1180.25,1180.25,0,5,5.00
04/05/2005,01:54,1180.50,1180.50,1180.50,1180.50,1,0,1.00
04/05/2005,01:55,1180.50,1180.50,1180.50,1180.50,28,0,28.00
04/05/2005,01:57,1180.50,1180.50,1180.50,1180.50,1,0,1.00
04/05/2005,02:00,1180.75,1180.75,1180.75,1180.75,41,0,41.00
04/05/2005,02:01,1181.00,1181.00,1181.00,1181.00,30,0,30.00
04/05/2005,02:02,1180.75,1181.00,1180.75,1181.00,5,23,28.00
04/05/2005,02:03,1181.00,1181.00,1181.00,1181.00,5,0,5.00
04/05/2005,02:04,1181.00,1181.00,1181.00,1181.00,34,0,34.00
04/05/2005,02:05,1181.00,1181.00,1180.75,1181.00,9,24,33.00
04/05/2005,02:06,1180.75,1180.75,1180.75,1180.75,0,3,3.00
04/05/2005,02:07,1180.75,1180.75,1180.50,1180.75,14,55,69.00
04/05/2005,02:08,1180.75,1181.00,1180.75,1180.75,5,33,38.00
04/05/2005,02:09,1180.75,1180.75,1180.75,1180.75,0,21,21.00
04/05/2005,02:10,1180.50,1180.50,1180.50,1180.50,0,53,53.00
04/05/2005,02:11,1180.75,1180.75,1180.75,1180.75,3,0,3.00
04/05/2005,02:12,1180.50,1180.50,1180.50,1180.50,0,50,50.00
04/05/2005,02:13,1180.50,1181.00,1180.50,1180.75,20,16,36.00
04/05/2005,02:14,1180.50,1180.75,1180.50,1180.50,3,5,8.00
04/05/2005,02:15,1180.75,1181.00,1180.75,1181.00,121,0,121.00
04/05/2005,02:16,1181.00,1181.00,1181.00,1181.00,128,0,128.00
04/05/2005,02:17,1180.75,1180.75,1180.50,1180.75,11,492,503.00
04/05/2005,02:18,1180.50,1180.50,1180.50,1180.50,0,53,53.00
04/05/2005,02:19,1180.50,1180.50,1180.25,1180.25,0,148,148.00
04/05/2005,02:20,1180.25,1180.25,1180.25,1180.25,0,101,101.00
04/05/2005,02:21,1180.50,1180.50,1180.25,1180.25,1,26,27.00
04/05/2005,02:22,1180.25,1180.50,1180.25,1180.50,6,82,88.00
04/05/2005,02:23,1180.25,1180.25,1180.25,1180.25,0,17,17.00
04/05/2005,02:24,1180.25,1180.25,1180.25,1180.25,0,17,17.00
04/05/2005,02:25,1180.25,1180.50,1180.25,1180.25,2,16,18.00
04/05/2005,02:27,1180.50,1180.75,1180.50,1180.75,61,0,61.00
04/05/2005,02:28,1180.50,1180.75,1180.50,1180.75,10,6,16.00
04/05/2005,02:29,1180.75,1180.75,1180.75,1180.75,1,0,1.00
04/05/2005,02:30,1180.75,1180.75,1180.75,1180.75,3,0,3.00
04/05/2005,02:31,1180.50,1180.75,1180.50,1180.75,65,1,66.00
04/05/2005,02:32,1180.75,1181.00,1180.75,1180.75,31,3,34.00
04/05/2005,02:33,1181.00,1181.00,1181.00,1181.00,35,0,35.00
04/05/2005,02:35,1181.00,1181.00,1181.00,1181.00,18,0,18.00
04/05/2005,02:36,1181.00,1181.25,1181.00,1181.25,91,0,91.00
04/05/2005,02:37,1180.75,1181.00,1180.75,1181.00,25,2,27.00
04/05/2005,02:38,1180.75,1181.00,1180.75,1181.00,7,1,8.00
04/05/2005,02:39,1181.00,1181.00,1181.00,1181.00,34,0,34.00
04/05/2005,02:40,1180.75,1180.75,1180.75,1180.75,0,4,4.00
04/05/2005,02:41,1181.00,1181.00,1180.50,1180.75,26,193,219.00
04/05/2005,02:42,1180.75,1180.75,1180.75,1180.75,54,0,54.00
04/05/2005,02:43,1181.00,1181.25,1181.00,1181.25,70,10,80.00
04/05/2005,02:44,1181.00,1181.00,1181.00,1181.00,0,9,9.00
04/05/2005,02:45,1181.00,1181.00,1181.00,1181.00,0,5,5.00
04/05/2005,02:49,1180.75,1180.75,1180.50,1180.75,6,28,34.00
04/05/2005,02:51,1180.75,1180.75,1180.75,1180.75,5,0,5.00
04/05/2005,02:52,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/05/2005,02:53,1180.50,1180.50,1180.50,1180.50,0,3,3.00
04/05/2005,02:55,1180.50,1180.50,1180.25,1180.25,0,15,15.00
04/05/2005,02:56,1180.50,1181.00,1180.50,1180.75,69,15,84.00
04/05/2005,02:57,1180.75,1180.75,1180.75,1180.75,0,4,4.00
04/05/2005,02:59,1180.75,1180.75,1180.75,1180.75,0,36,36.00
04/05/2005,03:00,1180.75,1180.75,1180.75,1180.75,0,35,35.00
04/05/2005,03:01,1180.75,1180.75,1180.50,1180.50,0,4,4.00
04/05/2005,03:02,1180.50,1180.50,1180.50,1180.50,0,17,17.00
04/05/2005,03:03,1180.25,1180.25,1180.25,1180.25,0,2,2.00
04/05/2005,03:04,1180.25,1180.25,1180.25,1180.25,0,41,41.00
04/05/2005,03:06,1180.50,1180.50,1180.50,1180.50,15,0,15.00
04/05/2005,03:07,1180.25,1180.25,1180.00,1180.25,11,62,73.00
04/05/2005,03:08,1180.25,1180.25,1180.25,1180.25,4,0,4.00
04/05/2005,03:09,1180.25,1180.25,1180.25,1180.25,1,0,1.00
04/05/2005,03:11,1180.25,1180.25,1180.25,1180.25,4,0,4.00
04/05/2005,03:12,1180.25,1180.75,1180.25,1180.50,283,2,285.00
04/05/2005,03:14,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/05/2005,03:19,1180.75,1180.75,1180.50,1180.50,12,15,27.00
04/05/2005,03:20,1180.50,1180.50,1180.50,1180.50,0,31,31.00
04/05/2005,03:21,1180.25,1180.25,1180.25,1180.25,0,1,1.00
04/05/2005,03:22,1180.50,1180.50,1180.50,1180.50,15,0,15.00
04/05/2005,03:23,1180.25,1180.25,1180.25,1180.25,0,192,192.00
04/05/2005,03:24,1180.25,1180.25,1180.00,1180.25,20,26,46.00
04/05/2005,03:25,1180.25,1180.25,1180.25,1180.25,8,0,8.00
04/05/2005,03:26,1180.25,1180.25,1180.25,1180.25,13,0,13.00
04/05/2005,03:30,1180.25,1180.25,1180.25,1180.25,51,0,51.00
04/05/2005,03:31,1180.25,1180.25,1180.00,1180.00,79,50,129.00
04/05/2005,03:32,1180.25,1180.25,1180.25,1180.25,211,0,211.00
04/05/2005,03:33,1180.25,1180.25,1180.25,1180.25,12,0,12.00
04/05/2005,03:35,1180.50,1180.50,1180.25,1180.25,37,1,38.00
04/05/2005,03:36,1180.25,1180.25,1180.25,1180.25,0,101,101.00
04/05/2005,03:37,1180.25,1180.25,1180.25,1180.25,0,32,32.00
04/05/2005,03:38,1180.25,1180.25,1180.00,1180.00,0,13,13.00
04/05/2005,03:39,1180.00,1180.25,1180.00,1180.25,75,104,179.00
04/05/2005,03:40,1180.25,1180.25,1180.25,1180.25,17,0,17.00
04/05/2005,03:41,1180.25,1180.25,1180.25,1180.25,119,0,119.00
04/05/2005,03:42,1180.25,1180.25,1180.25,1180.25,71,0,71.00
04/05/2005,03:43,1180.25,1180.25,1180.25,1180.25,92,0,92.00
04/05/2005,03:44,1180.25,1180.25,1180.25,1180.25,3,0,3.00
04/05/2005,03:45,1180.25,1180.50,1180.25,1180.50,63,0,63.00
04/05/2005,03:46,1180.50,1180.75,1180.50,1180.75,72,0,72.00
04/05/2005,03:47,1180.75,1180.75,1180.75,1180.75,107,0,107.00
04/05/2005,03:49,1180.75,1180.75,1180.50,1180.50,25,15,40.00
04/05/2005,03:50,1180.50,1180.75,1180.50,1180.50,10,3,13.00
04/05/2005,03:53,1180.75,1180.75,1180.75,1180.75,32,0,32.00
04/05/2005,03:54,1180.75,1180.75,1180.75,1180.75,5,0,5.00
04/05/2005,03:55,1180.50,1180.50,1180.50,1180.50,0,49,49.00
04/05/2005,03:56,1180.50,1180.50,1180.50,1180.50,0,1,1.00
04/05/2005,03:57,1180.50,1180.50,1180.50,1180.50,0,28,28.00
04/05/2005,03:59,1180.50,1180.50,1180.50,1180.50,0,34,34.00
04/05/2005,04:01,1180.50,1180.50,1180.50,1180.50,0,8,8.00
04/05/2005,04:02,1180.50,1180.50,1180.50,1180.50,0,5,5.00
04/05/2005,04:03,1180.50,1180.75,1180.50,1180.75,12,62,74.00
04/05/2005,04:05,1180.50,1180.50,1180.50,1180.50,0,15,15.00
04/05/2005,04:06,1180.75,1180.75,1180.75,1180.75,3,0,3.00
04/05/2005,04:08,1180.50,1180.50,1180.50,1180.50,0,31,31.00
04/05/2005,04:09,1180.25,1180.25,1180.25,1180.25,0,2,2.00
04/05/2005,04:11,1180.50,1180.50,1180.50,1180.50,123,0,123.00
04/05/2005,04:12,1180.50,1180.50,1180.50,1180.50,10,0,10.00
04/05/2005,04:13,1180.50,1180.50,1180.50,1180.50,8,0,8.00
04/05/2005,04:14,1180.25,1180.25,1180.25,1180.25,0,102,102.00
04/05/2005,04:15,1180.25,1180.25,1180.25,1180.25,0,7,7.00
04/05/2005,04:17,1180.50,1180.50,1180.50,1180.50,34,0,34.00
04/05/2005,04:18,1180.50,1180.50,1180.50,1180.50,14,0,14.00
04/05/2005,04:19,1180.50,1180.50,1180.50,1180.50,3,0,3.00
04/05/2005,04:20,1180.50,1180.50,1180.50,1180.50,3,0,3.00
04/05/2005,04:21,1180.50,1180.50,1180.50,1180.50,1,0,1.00
04/05/2005,04:23,1180.50,1180.50,1180.50,1180.50,4,0,4.00
04/05/2005,04:24,1180.50,1180.50,1180.50,1180.50,13,0,13.00
04/05/2005,04:25,1180.50,1180.50,1180.50,1180.50,20,0,20.00
04/05/2005,04:26,1180.50,1180.50,1180.50,1180.50,2,0,2.00
04/05/2005,04:27,1180.50,1180.50,1180.50,1180.50,5,0,5.00
04/05/2005,04:28,1180.50,1180.50,1180.50,1180.50,15,0,15.00
04/05/2005,04:29,1180.50,1180.50,1180.50,1180.50,1,0,1.00
04/05/2005,04:30,1180.50,1180.50,1180.50,1180.50,5,0,5.00
04/05/2005,04:31,1180.50,1180.50,1180.50,1180.50,8,0,8.00
04/05/2005,04:32,1180.25,1180.25,1180.25,1180.25,0,2,2.00
04/05/2005,04:35,1180.50,1180.50,1180.50,1180.50,1,0,1.00
04/05/2005,04:41,1180.25,1180.25,1180.25,1180.25,0,44,44.00
04/05/2005,04:42,1180.25,1180.25,1180.00,1180.25,1,3,4.00
04/05/2005,04:43,1180.25,1180.25,1180.25,1180.25,4,0,4.00
04/05/2005,04:44,1180.25,1180.25,1180.25,1180.25,30,0,30.00
04/05/2005,04:46,1180.25,1180.25,1180.25,1180.25,27,0,27.00
04/05/2005,04:47,1180.25,1180.25,1180.25,1180.25,20,0,20.00
04/05/2005,04:49,1180.25,1180.25,1180.25,1180.25,7,0,7.00
04/05/2005,04:50,1180.00,1180.25,1180.00,1180.25,12,2,14.00
04/05/2005,04:51,1180.00,1180.00,1180.00,1180.00,0,1,1.00
04/05/2005,04:52,1180.25,1180.25,1180.00,1180.00,35,10,45.00
04/05/2005,04:53,1180.00,1180.00,1180.00,1180.00,0,1,1.00
04/05/2005,04:55,1180.00,1180.00,1180.00,1180.00,0,1,1.00
04/05/2005,04:57,1180.25,1180.25,1180.25,1180.25,1,0,1.00
04/05/2005,04:59,1180.25,1180.25,1180.25,1180.25,24,0,24.00
04/05/2005,05:00,1180.00,1180.25,1180.00,1180.25,2,5,7.00
04/05/2005,05:01,1180.25,1180.25,1180.25,1180.25,15,0,15.00
04/05/2005,05:02,1180.25,1180.25,1180.25,1180.25,11,0,11.00
04/05/2005,05:03,1180.00,1180.00,1180.00,1180.00,0,133,133.00
04/05/2005,05:04,1180.00,1180.00,1180.00,1180.00,0,11,11.00
04/05/2005,05:05,1180.00,1180.00,1180.00,1180.00,0,1,1.00
04/05/2005,05:06,1180.00,1180.00,1180.00,1180.00,0,75,75.00
04/05/2005,05:07,1179.75,1180.00,1179.75,1180.00,1,7,8.00
04/05/2005,05:08,1180.00,1180.00,1180.00,1180.00,30,0,30.00
04/05/2005,05:09,1180.00,1180.00,1180.00,1180.00,42,0,42.00
04/05/2005,05:10,1180.00,1180.00,1180.00,1180.00,11,0,11.00
04/05/2005,05:11,1180.00,1180.00,1180.00,1180.00,1,0,1.00
04/05/2005,05:13,1179.75,1179.75,1179.75,1179.75,0,142,142.00
04/05/2005,05:14,1179.75,1179.75,1179.75,1179.75,0,1,1.00
04/05/2005,05:15,1179.50,1179.50,1179.25,1179.25,0,263,263.00
04/05/2005,05:16,1179.25,1179.50,1179.25,1179.50,1,21,22.00
04/05/2005,05:17,1179.25,1179.25,1179.25,1179.25,0,2,2.00
04/05/2005,05:18,1179.25,1179.25,1179.25,1179.25,0,5,5.00
04/05/2005,05:21,1179.25,1179.25,1179.00,1179.25,11,68,79.00
04/05/2005,05:22,1179.25,1179.25,1179.00,1179.00,4,120,124.00
04/05/2005,05:23,1179.00,1179.00,1178.50,1178.50,84,185,269.00
04/05/2005,05:24,1178.75,1178.75,1178.75,1178.75,56,0,56.00
04/05/2005,05:25,1178.75,1178.75,1178.75,1178.75,4,0,4.00
04/05/2005,05:26,1179.00,1179.00,1179.00,1179.00,5,0,5.00
04/05/2005,05:27,1179.00,1179.00,1179.00,1179.00,30,0,30.00
04/05/2005,05:28,1179.00,1179.00,1179.00,1179.00,62,0,62.00
04/05/2005,05:29,1179.00,1179.00,1179.00,1179.00,31,0,31.00
04/05/2005,05:30,1179.00,1179.00,1179.00,1179.00,20,0,20.00
04/05/2005,05:31,1179.25,1179.25,1179.25,1179.25,8,0,8.00
04/05/2005,05:32,1179.25,1179.25,1179.25,1179.25,23,0,23.00
04/05/2005,05:33,1179.00,1179.00,1179.00,1179.00,0,10,10.00
04/05/2005,05:34,1179.25,1179.25,1179.25,1179.25,42,0,42.00
04/05/2005,05:35,1179.25,1179.25,1179.25,1179.25,18,0,18.00
04/05/2005,05:36,1179.50,1179.50,1179.25,1179.50,83,1,84.00
04/05/2005,05:38,1179.50,1179.50,1179.50,1179.50,15,0,15.00
04/05/2005,05:39,1179.50,1179.50,1179.50,1179.50,40,0,40.00
04/05/2005,05:40,1179.50,1179.50,1179.50,1179.50,6,0,6.00
04/05/2005,05:41,1179.75,1180.00,1179.75,1179.75,201,9,210.00
04/05/2005,05:42,1179.75,1179.75,1179.75,1179.75,0,55,55.00
04/05/2005,05:43,1179.75,1179.75,1179.75,1179.75,0,8,8.00
04/05/2005,05:44,1179.75,1179.75,1179.75,1179.75,0,2,2.00
04/05/2005,05:45,1179.50,1179.50,1179.50,1179.50,0,2,2.00
04/05/2005,05:46,1179.50,1179.50,1179.50,1179.50,0,1,1.00
04/05/2005,05:47,1179.75,1179.75,1179.50,1179.50,3,41,44.00
04/05/2005,05:48,1179.50,1179.75,1179.50,1179.50,1,18,19.00
04/05/2005,05:49,1179.50,1179.75,1179.50,1179.75,1,2,3.00
04/05/2005,05:50,1179.50,1179.50,1179.50,1179.50,0,5,5.00
04/05/2005,05:52,1179.75,1179.75,1179.50,1179.50,2,28,30.00
04/05/2005,05:53,1179.50,1179.50,1179.50,1179.50,0,6,6.00
04/05/2005,05:54,1179.50,1179.50,1179.50,1179.50,0,1,1.00
04/05/2005,05:55,1179.75,1179.75,1179.75,1179.75,10,0,10.00
04/05/2005,05:57,1179.75,1179.75,1179.75,1179.75,88,0,88.00
04/05/2005,05:58,1179.75,1180.00,1179.75,1179.75,15,2,17.00
04/05/2005,05:59,1179.75,1180.00,1179.75,1179.75,7,17,24.00
04/05/2005,06:00,1179.75,1179.75,1179.75,1179.75,0,11,11.00
04/05/2005,06:01,1179.75,1179.75,1179.75,1179.75,0,2,2.00
04/05/2005,06:02,1179.75,1179.75,1179.50,1179.75,5,12,17.00
04/05/2005,06:03,1179.75,1179.75,1179.75,1179.75,10,0,10.00
04/05/2005,06:04,1179.75,1179.75,1179.75,1179.75,25,0,25.00
04/05/2005,06:05,1179.75,1179.75,1179.75,1179.75,13,0,13.00
04/05/2005,06:06,1179.75,1179.75,1179.75,1179.75,6,0,6.00
04/05/2005,06:07,1180.00,1180.00,1180.00,1180.00,12,0,12.00
04/05/2005,06:08,1179.75,1179.75,1179.75,1179.75,0,1,1.00
04/05/2005,06:09,1179.75,1179.75,1179.75,1179.75,0,2,2.00
04/05/2005,06:10,1179.75,1179.75,1179.75,1179.75,0,92,92.00
04/05/2005,06:11,1179.75,1179.75,1179.50,1179.75,1,58,59.00
04/05/2005,06:14,1179.75,1179.75,1179.75,1179.75,11,0,11.00
04/05/2005,06:16,1180.00,1180.00,1179.75,1179.75,1,12,13.00
04/05/2005,06:18,1180.00,1180.00,1180.00,1180.00,1,0,1.00
04/05/2005,06:19,1180.00,1180.00,1180.00,1180.00,1,0,1.00
04/05/2005,06:20,1180.00,1180.00,1180.00,1180.00,2,0,2.00
04/05/2005,06:22,1180.00,1180.00,1180.00,1180.00,27,0,27.00
04/05/2005,06:24,1180.00,1180.00,1180.00,1180.00,1,0,1.00
04/05/2005,06:25,1179.75,1179.75,1179.75,1179.75,0,2,2.00
04/05/2005,06:26,1180.00,1180.25,1180.00,1180.25,129,1,130.00
04/05/2005,06:27,1180.25,1180.50,1180.25,1180.25,214,29,243.00
04/05/2005,06:28,1180.50,1180.75,1180.50,1180.50,176,63,239.00
04/05/2005,06:29,1180.50,1180.50,1180.50,1180.50,0,55,55.00
04/05/2005,06:30,1180.50,1180.75,1180.50,1180.75,1,4,5.00
04/05/2005,06:31,1180.75,1180.75,1180.50,1180.50,2,89,91.00
04/05/2005,06:33,1180.50,1180.50,1180.50,1180.50,0,42,42.00
04/05/2005,06:34,1180.50,1180.50,1180.50,1180.50,0,31,31.00
04/05/2005,06:35,1180.50,1180.75,1180.50,1180.50,9,3,12.00
04/05/2005,06:36,1180.75,1180.75,1180.75,1180.75,10,0,10.00
04/05/2005,06:37,1180.75,1180.75,1180.75,1180.75,92,0,92.00
04/05/2005,06:38,1180.75,1180.75,1180.75,1180.75,158,0,158.00
04/05/2005,06:39,1180.75,1181.00,1180.75,1181.00,210,0,210.00
04/05/2005,06:40,1181.00,1181.00,1181.00,1181.00,235,0,235.00
04/05/2005,06:41,1181.00,1181.50,1181.00,1181.50,181,28,209.00
04/05/2005,06:42,1181.50,1182.00,1181.50,1182.00,594,11,605.00
04/05/2005,06:43,1181.75,1182.00,1181.50,1181.50,1,70,71.00
04/05/2005,06:44,1181.50,1181.75,1181.50,1181.75,1,2,3.00
04/05/2005,06:45,1181.75,1181.75,1181.50,1181.50,101,103,204.00
04/05/2005,06:46,1181.25,1181.50,1181.25,1181.50,116,171,287.00
04/05/2005,06:47,1181.50,1181.50,1181.25,1181.25,9,6,15.00
04/05/2005,06:48,1181.25,1181.25,1181.25,1181.25,0,95,95.00
04/05/2005,06:49,1181.25,1181.25,1181.25,1181.25,0,27,27.00
04/05/2005,06:50,1181.25,1181.50,1181.25,1181.50,91,1,92.00
04/05/2005,06:51,1181.25,1181.50,1181.25,1181.50,54,2,56.00
04/05/2005,06:52,1181.25,1181.25,1181.25,1181.25,0,1,1.00
04/05/2005,06:53,1181.25,1181.25,1181.25,1181.25,0,130,130.00
04/05/2005,06:54,1181.25,1181.50,1181.25,1181.25,1,66,67.00
04/05/2005,06:55,1181.25,1181.25,1181.25,1181.25,0,31,31.00
04/05/2005,06:56,1181.25,1181.25,1181.25,1181.25,0,13,13.00
04/05/2005,06:57,1181.25,1181.25,1181.00,1181.25,45,53,98.00
04/05/2005,06:58,1181.00,1181.25,1181.00,1181.25,32,7,39.00
04/05/2005,06:59,1181.50,1181.50,1181.50,1181.50,83,0,83.00
04/05/2005,07:00,1181.75,1181.75,1181.75,1181.75,2,0,2.00
04/05/2005,07:01,1181.50,1181.75,1181.50,1181.75,5,15,20.00
04/05/2005,07:02,1181.50,1181.75,1181.50,1181.50,1,4,5.00
04/05/2005,07:03,1181.75,1181.75,1181.50,1181.50,135,141,276.00
04/05/2005,07:04,1181.50,1181.50,1181.50,1181.50,0,48,48.00
04/05/2005,07:05,1181.50,1181.50,1181.50,1181.50,0,1,1.00
04/05/2005,07:06,1181.25,1181.50,1181.25,1181.25,7,41,48.00
04/05/2005,07:07,1181.25,1181.25,1181.00,1181.25,101,123,224.00
04/05/2005,07:08,1181.25,1181.25,1181.25,1181.25,99,0,99.00
04/05/2005,07:09,1181.25,1181.25,1181.00,1181.00,24,291,315.00
04/05/2005,07:10,1180.75,1181.00,1180.75,1181.00,145,2,147.00
04/05/2005,07:11,1181.00,1181.25,1181.00,1181.25,133,0,133.00
04/05/2005,07:12,1181.50,1181.50,1181.25,1181.25,17,84,101.00
04/05/2005,07:13,1181.25,1181.25,1181.25,1181.25,0,30,30.00
04/05/2005,07:16,1181.00,1181.25,1181.00,1181.00,2,5,7.00
04/05/2005,07:17,1181.00,1181.00,1181.00,1181.00,0,58,58.00
04/05/2005,07:18,1181.00,1181.00,1181.00,1181.00,0,7,7.00
04/05/2005,07:19,1181.00,1181.00,1181.00,1181.00,0,86,86.00
04/05/2005,07:20,1181.00,1181.25,1181.00,1181.00,7,7,14.00
04/05/2005,07:21,1181.00,1181.00,1180.75,1181.00,95,47,142.00
04/05/2005,07:22,1181.00,1181.25,1181.00,1181.25,233,47,280.00
04/05/2005,07:23,1181.00,1181.25,1181.00,1181.25,3,35,38.00
04/05/2005,07:24,1181.00,1181.00,1181.00,1181.00,0,2,2.00
04/05/2005,07:25,1181.00,1181.25,1181.00,1181.25,1,6,7.00
04/05/2005,07:26,1181.25,1181.25,1181.00,1181.00,109,231,340.00
04/05/2005,07:27,1181.00,1181.25,1181.00,1181.25,1,3,4.00
04/05/2005,07:28,1181.25,1181.25,1181.25,1181.25,145,0,145.00
04/05/2005,07:29,1181.25,1181.75,1181.25,1181.50,224,85,309.00
04/05/2005,07:30,1181.50,1181.50,1181.50,1181.50,70,0,70.00
04/05/2005,07:31,1181.75,1181.75,1181.50,1181.50,97,44,141.00
04/05/2005,07:32,1181.50,1182.00,1181.50,1181.75,138,66,204.00
04/05/2005,07:33,1181.75,1182.00,1181.75,1181.75,4,196,200.00
04/05/2005,07:34,1181.75,1182.00,1181.75,1181.75,1,94,95.00
04/05/2005,07:35,1181.75,1181.75,1181.50,1181.75,15,36,51.00
04/05/2005,07:36,1181.75,1181.75,1181.50,1181.50,2,10,12.00
04/05/2005,07:37,1181.50,1181.75,1181.50,1181.50,1,154,155.00
04/05/2005,07:38,1181.50,1181.75,1181.50,1181.50,2,8,10.00
04/05/2005,07:39,1181.50,1181.50,1181.50,1181.50,0,2,2.00
04/05/2005,07:40,1181.50,1181.75,1181.50,1181.75,263,4,267.00
04/05/2005,07:41,1181.75,1182.00,1181.50,1181.75,4,93,97.00
04/05/2005,07:42,1181.75,1181.75,1181.75,1181.75,89,0,89.00
04/05/2005,07:43,1182.00,1182.25,1181.75,1181.75,1024,107,1131.00
04/05/2005,07:44,1182.00,1182.00,1182.00,1182.00,9,0,9.00
04/05/2005,07:45,1182.00,1182.00,1181.75,1182.00,11,110,121.00
04/05/2005,07:46,1182.00,1182.00,1181.75,1182.00,204,68,272.00
04/05/2005,07:47,1181.75,1182.25,1181.75,1181.75,125,25,150.00
04/05/2005,07:48,1182.00,1182.00,1182.00,1182.00,33,0,33.00
04/05/2005,07:49,1182.00,1182.00,1181.75,1181.75,12,41,53.00
04/05/2005,07:50,1181.75,1181.75,1181.75,1181.75,0,15,15.00
04/05/2005,07:51,1181.75,1182.00,1181.75,1181.75,4,10,14.00
04/05/2005,07:52,1181.75,1182.00,1181.75,1181.75,40,9,49.00
04/05/2005,07:53,1181.75,1182.00,1181.75,1182.00,54,12,66.00
04/05/2005,07:54,1181.75,1181.75,1181.75,1181.75,0,2,2.00
04/05/2005,07:55,1182.00,1182.00,1181.75,1181.75,1,2,3.00
04/05/2005,07:56,1181.75,1182.00,1181.75,1181.75,1,134,135.00
04/05/2005,07:57,1181.75,1181.75,1181.50,1181.50,1,95,96.00
04/05/2005,07:58,1181.75,1181.75,1181.50,1181.75,122,21,143.00
04/05/2005,07:59,1181.50,1181.75,1181.50,1181.50,21,111,132.00
04/05/2005,08:00,1181.50,1181.50,1181.50,1181.50,0,1,1.00
04/05/2005,08:01,1181.50,1181.50,1181.50,1181.50,0,11,11.00
04/05/2005,08:02,1181.50,1181.50,1181.50,1181.50,0,11,11.00
04/05/2005,08:03,1181.50,1181.50,1181.50,1181.50,0,2,2.00
04/05/2005,08:04,1181.50,1181.75,1181.50,1181.50,3,27,30.00
04/05/2005,08:05,1181.75,1181.75,1181.75,1181.75,52,0,52.00
04/05/2005,08:06,1181.75,1181.75,1181.75,1181.75,67,0,67.00
04/05/2005,08:07,1181.50,1181.75,1181.50,1181.50,86,69,155.00
04/05/2005,08:08,1181.50,1181.50,1181.25,1181.50,25,73,98.00
04/05/2005,08:09,1181.25,1181.75,1181.25,1181.50,245,78,323.00
04/05/2005,08:10,1181.50,1181.50,1181.25,1181.50,22,5,27.00
04/05/2005,08:11,1181.25,1181.75,1181.25,1181.50,44,54,98.00
04/05/2005,08:12,1181.25,1181.75,1181.25,1181.50,154,44,198.00
04/05/2005,08:13,1181.50,1181.75,1181.50,1181.50,31,5,36.00
04/05/2005,08:14,1181.50,1181.50,1181.50,1181.50,0,157,157.00
04/05/2005,08:15,1181.50,1181.75,1181.50,1181.50,4,143,147.00
04/05/2005,08:16,1181.50,1181.75,1181.50,1181.75,9,25,34.00
04/05/2005,08:18,1181.75,1181.75,1181.50,1181.50,3,5,8.00
04/05/2005,08:19,1181.75,1181.75,1181.50,1181.75,205,114,319.00
04/05/2005,08:20,1181.75,1181.75,1181.50,1181.50,10,11,21.00
04/05/2005,08:21,1181.75,1181.75,1181.50,1181.50,21,1,22.00
04/05/2005,08:22,1181.50,1181.75,1181.50,1181.75,108,6,114.00
04/05/2005,08:23,1181.75,1181.75,1181.75,1181.75,26,0,26.00
04/05/2005,08:24,1181.75,1181.75,1181.50,1181.75,64,2,66.00
04/05/2005,08:25,1181.75,1181.75,1181.50,1181.75,10,42,52.00
04/05/2005,08:26,1181.75,1181.75,1181.50,1181.50,164,26,190.00
04/05/2005,08:27,1181.50,1181.75,1181.50,1181.50,72,32,104.00
04/05/2005,08:28,1181.50,1181.75,1181.50,1181.50,2,282,284.00
04/05/2005,08:29,1181.50,1181.50,1181.25,1181.25,5,438,443.00
04/05/2005,08:30,1181.25,1181.50,1181.00,1181.00,319,224,543.00
04/05/2005,08:31,1181.25,1181.50,1180.75,1181.50,2370,1364,3734.00
04/05/2005,08:32,1181.50,1181.75,1181.25,1181.25,1505,990,2495.00
04/05/2005,08:33,1181.25,1181.75,1181.25,1181.75,608,286,894.00
04/05/2005,08:34,1181.50,1182.25,1181.50,1182.00,2439,151,2590.00
04/05/2005,08:35,1182.25,1183.00,1182.00,1183.00,5625,671,6296.00
04/05/2005,08:36,1182.75,1183.50,1182.75,1183.00,3372,3127,6499.00
04/05/2005,08:37,1183.25,1183.50,1182.75,1183.00,1830,1988,3818.00
04/05/2005,08:38,1183.00,1183.00,1182.50,1182.50,1258,1172,2430.00
04/05/2005,08:39,1182.50,1183.00,1182.50,1183.00,1388,208,1596.00
04/05/2005,08:40,1183.00,1183.75,1182.75,1183.50,2836,1318,4154.00
04/05/2005,08:41,1183.25,1183.50,1183.00,1183.25,1347,2169,3516.00
04/05/2005,08:42,1183.25,1183.25,1183.00,1183.00,377,667,1044.00
04/05/2005,08:43,1183.00,1183.00,1182.50,1182.75,882,1810,2692.00
04/05/2005,08:44,1182.75,1183.25,1182.75,1183.00,1242,336,1578.00
04/05/2005,08:45,1183.25,1183.50,1182.75,1183.00,602,721,1323.00
04/05/2005,08:46,1182.75,1183.00,1182.50,1182.50,129,1933,2062.00
04/05/2005,08:47,1182.50,1183.50,1182.50,1183.25,2094,88,2182.00
04/05/2005,08:48,1183.50,1183.75,1183.25,1183.25,570,1007,1577.00
04/05/2005,08:49,1183.25,1183.25,1182.75,1183.00,275,1974,2249.00
04/05/2005,08:50,1183.00,1184.00,1182.75,1183.75,3425,895,4320.00
04/05/2005,08:51,1183.75,1184.00,1183.50,1183.75,1476,791,2267.00
04/05/2005,08:52,1183.75,1185.00,1183.75,1184.50,6781,2244,9025.00
04/05/2005,08:53,1184.75,1185.00,1184.25,1184.25,991,2125,3116.00
04/05/2005,08:54,1184.25,1184.50,1184.00,1184.25,685,1198,1883.00
04/05/2005,08:55,1184.50,1185.00,1184.25,1185.00,1367,965,2332.00
04/05/2005,08:56,1184.75,1185.50,1184.50,1185.00,4235,1208,5443.00
04/05/2005,08:57,1184.75,1185.00,1184.50,1184.75,819,1198,2017.00
04/05/2005,08:58,1185.00,1185.75,1184.75,1185.50,3249,1465,4714.00
04/05/2005,08:59,1185.50,1185.75,1185.00,1185.25,2000,2391,4391.00
04/05/2005,09:00,1185.00,1186.00,1185.00,1185.75,2968,1935,4903.00
04/05/2005,09:01,1185.75,1186.25,1185.50,1185.75,2565,4457,7022.00
04/05/2005,09:02,1185.50,1185.75,1185.25,1185.50,146,1985,2131.00
04/05/2005,09:03,1185.25,1185.75,1185.25,1185.25,2709,976,3685.00
04/05/2005,09:04,1185.25,1185.75,1185.00,1185.50,757,1150,1907.00
04/05/2005,09:05,1185.25,1185.50,1185.25,1185.50,1067,516,1583.00
04/05/2005,09:06,1185.50,1185.75,1185.25,1185.50,634,208,842.00
04/05/2005,09:07,1185.50,1185.75,1185.25,1185.25,714,1652,2366.00
04/05/2005,09:08,1185.25,1186.00,1185.25,1185.50,3456,659,4115.00
04/05/2005,09:09,1185.50,1185.75,1185.50,1185.50,111,1459,1570.00
04/05/2005,09:10,1185.50,1185.75,1185.00,1185.25,42,1782,1824.00
04/05/2005,09:11,1185.00,1185.25,1184.75,1185.00,1872,679,2551.00
04/05/2005,09:12,1185.00,1185.25,1184.25,1184.50,1113,2961,4074.00
04/05/2005,09:13,1184.50,1184.75,1184.50,1184.75,156,320,476.00
04/05/2005,09:14,1184.75,1185.25,1184.50,1185.00,3179,961,4140.00
04/05/2005,09:15,1185.00,1185.00,1184.75,1185.00,70,83,153.00
04/05/2005,09:16,1184.75,1185.25,1184.75,1185.00,883,780,1663.00
04/05/2005,09:17,1185.00,1185.00,1184.50,1185.00,639,749,1388.00
04/05/2005,09:18,1184.75,1185.25,1184.75,1185.25,1996,271,2267.00
04/05/2005,09:19,1185.25,1185.25,1184.50,1184.75,237,1975,2212.00
04/05/2005,09:20,1184.50,1185.00,1184.25,1184.50,452,1049,1501.00
04/05/2005,09:21,1184.50,1184.75,1184.25,1184.25,776,520,1296.00
04/05/2005,09:22,1184.25,1184.50,1184.25,1184.25,133,522,655.00
04/05/2005,09:23,1184.25,1184.50,1184.00,1184.50,1121,2493,3614.00
04/05/2005,09:24,1184.25,1184.75,1184.25,1184.75,1573,93,1666.00
04/05/2005,09:25,1184.75,1184.75,1184.25,1184.50,516,1628,2144.00
04/05/2005,09:26,1184.25,1185.00,1184.25,1184.50,2754,938,3692.00
04/05/2005,09:27,1184.75,1184.75,1184.25,1184.50,457,627,1084.00
04/05/2005,09:28,1184.50,1185.00,1184.50,1184.50,437,531,968.00
04/05/2005,09:29,1184.75,1184.75,1184.25,1184.25,192,1824,2016.00
04/05/2005,09:30,1184.50,1184.50,1184.00,1184.50,831,261,1092.00
04/05/2005,09:31,1184.25,1185.00,1184.25,1185.00,1323,1719,3042.00
04/05/2005,09:32,1185.00,1185.25,1184.75,1184.75,940,593,1533.00
04/05/2005,09:33,1185.00,1186.00,1184.75,1186.00,3192,598,3790.00
04/05/2005,09:34,1186.00,1187.00,1185.75,1186.75,6132,2270,8402.00
04/05/2005,09:35,1186.75,1187.00,1186.25,1186.50,1448,2768,4216.00
04/05/2005,09:36,1186.25,1186.50,1185.75,1186.00,573,1394,1967.00
04/05/2005,09:37,1186.00,1186.00,1185.75,1185.75,545,283,828.00
04/05/2005,09:38,1186.00,1186.00,1185.50,1185.50,309,1238,1547.00
04/05/2005,09:39,1185.50,1185.75,1185.50,1185.50,992,164,1156.00
04/05/2005,09:40,1185.50,1186.25,1185.50,1186.25,1881,237,2118.00
04/05/2005,09:41,1186.25,1186.50,1186.00,1186.25,537,706,1243.00
04/05/2005,09:42,1186.25,1186.75,1186.00,1186.25,1857,1439,3296.00
04/05/2005,09:43,1186.25,1186.25,1185.50,1185.50,101,1389,1490.00
04/05/2005,09:44,1185.50,1186.00,1185.25,1185.75,2456,1387,3843.00
04/05/2005,09:45,1185.75,1185.75,1185.00,1185.00,431,2806,3237.00
04/05/2005,09:46,1185.00,1185.25,1184.75,1185.00,1557,3249,4806.00
04/05/2005,09:47,1185.00,1185.25,1184.50,1185.00,1599,2068,3667.00
04/05/2005,09:48,1185.00,1185.25,1184.75,1185.00,1063,657,1720.00
04/05/2005,09:49,1185.25,1185.50,1185.00,1185.25,684,180,864.00
04/05/2005,09:50,1185.25,1185.25,1185.00,1185.25,529,104,633.00
04/05/2005,09:51,1185.00,1185.50,1185.00,1185.50,667,33,700.00
04/05/2005,09:52,1185.25,1185.50,1185.00,1185.25,215,189,404.00
04/05/2005,09:53,1185.00,1185.50,1184.75,1185.00,1049,754,1803.00
04/05/2005,09:54,1185.00,1185.50,1184.75,1185.00,312,737,1049.00
04/05/2005,09:55,1185.00,1185.50,1185.00,1185.25,254,144,398.00
04/05/2005,09:56,1185.00,1186.00,1185.00,1185.75,1494,415,1909.00
04/05/2005,09:57,1185.75,1185.75,1185.25,1185.25,54,482,536.00
04/05/2005,09:58,1185.25,1185.75,1185.25,1185.50,351,276,627.00
04/05/2005,09:59,1185.50,1185.75,1185.25,1185.50,341,183,524.00
04/05/2005,10:00,1185.50,1185.50,1185.25,1185.50,207,8,215.00
04/05/2005,10:01,1185.50,1185.50,1184.75,1184.75,267,1139,1406.00
04/05/2005,10:02,1184.75,1185.00,1184.75,1184.75,108,1602,1710.00
04/05/2005,10:03,1185.00,1185.00,1183.25,1184.00,2976,5895,8871.00
04/05/2005,10:04,1184.00,1184.25,1183.75,1184.00,813,349,1162.00
04/05/2005,10:05,1184.00,1184.25,1183.75,1184.00,86,1678,1764.00
04/05/2005,10:06,1184.00,1184.25,1183.75,1184.25,978,83,1061.00
04/05/2005,10:07,1184.25,1184.25,1184.00,1184.00,219,280,499.00
04/05/2005,10:08,1184.25,1184.25,1183.50,1183.50,172,1789,1961.00
04/05/2005,10:09,1183.50,1184.00,1183.25,1184.00,2050,2709,4759.00
04/05/2005,10:10,1183.75,1184.25,1183.75,1184.00,968,302,1270.00
04/05/2005,10:11,1184.00,1184.00,1183.50,1183.75,573,382,955.00
04/05/2005,10:12,1184.00,1184.00,1183.75,1184.00,287,198,485.00
04/05/2005,10:13,1184.00,1184.25,1183.75,1184.25,645,46,691.00
04/05/2005,10:14,1184.25,1184.25,1183.75,1184.00,495,274,769.00
04/05/2005,10:15,1184.00,1184.25,1184.00,1184.25,28,228,256.00
04/05/2005,10:16,1184.00,1184.50,1183.50,1183.50,907,2371,3278.00
04/05/2005,10:17,1183.50,1183.75,1183.25,1183.50,575,1181,1756.00
04/05/2005,10:18,1183.50,1184.00,1183.50,1183.75,428,859,1287.00
04/05/2005,10:19,1183.75,1184.00,1183.25,1183.50,575,530,1105.00
04/05/2005,10:20,1183.50,1184.00,1183.50,1183.75,396,673,1069.00
04/05/2005,10:21,1183.75,1184.00,1183.50,1183.50,376,427,803.00
04/05/2005,10:22,1183.50,1183.75,1183.25,1183.50,347,564,911.00
04/05/2005,10:23,1183.50,1184.00,1183.25,1184.00,494,436,930.00
04/05/2005,10:24,1183.75,1184.25,1183.75,1184.25,995,60,1055.00
04/05/2005,10:25,1184.25,1184.25,1184.00,1184.25,117,22,139.00
04/05/2005,10:26,1184.00,1184.25,1183.75,1184.00,708,1252,1960.00
04/05/2005,10:27,1184.00,1184.25,1183.75,1184.00,19,640,659.00
04/05/2005,10:28,1184.00,1184.25,1183.50,1183.50,568,948,1516.00
04/05/2005,10:29,1183.50,1184.25,1183.25,1184.25,1154,1140,2294.00
04/05/2005,10:30,1184.25,1184.25,1184.00,1184.25,563,197,760.00
04/05/2005,10:31,1184.25,1184.25,1183.50,1183.50,320,1287,1607.00
04/05/2005,10:32,1183.50,1184.25,1183.25,1184.00,1308,1600,2908.00
04/05/2005,10:33,1184.00,1184.25,1183.75,1184.00,329,664,993.00
04/05/2005,10:34,1184.00,1184.00,1183.50,1183.75,201,1143,1344.00
04/05/2005,10:35,1183.50,1184.25,1183.25,1184.00,1015,806,1821.00
04/05/2005,10:36,1184.00,1184.00,1183.75,1183.75,94,37,131.00
04/05/2005,10:37,1183.75,1184.75,1183.75,1184.50,2630,692,3322.00
04/05/2005,10:38,1184.25,1185.00,1184.25,1184.25,898,1645,2543.00
04/05/2005,10:39,1184.25,1184.50,1184.25,1184.50,352,642,994.00
04/05/2005,10:40,1184.50,1184.75,1184.00,1184.25,106,1526,1632.00
04/05/2005,10:41,1184.00,1184.50,1183.75,1184.25,229,882,1111.00
04/05/2005,10:42,1184.50,1184.75,1184.25,1184.50,885,487,1372.00
04/05/2005,10:43,1184.75,1184.75,1184.50,1184.50,52,127,179.00
04/05/2005,10:44,1184.50,1184.75,1184.50,1184.75,689,156,845.00
04/05/2005,10:45,1184.75,1184.75,1184.25,1184.50,53,620,673.00
04/05/2005,10:46,1184.25,1184.50,1184.00,1184.25,510,833,1343.00
04/05/2005,10:47,1184.50,1184.50,1184.00,1184.25,10,233,243.00
04/05/2005,10:48,1184.00,1184.25,1184.00,1184.00,90,872,962.00
04/05/2005,10:49,1184.00,1184.00,1183.75,1184.00,19,618,637.00
04/05/2005,10:50,1183.75,1184.25,1183.75,1184.00,287,65,352.00
04/05/2005,10:51,1184.25,1184.25,1184.00,1184.00,47,39,86.00
04/05/2005,10:52,1184.25,1184.75,1184.25,1184.25,1171,880,2051.00
04/05/2005,10:53,1184.50,1184.50,1184.25,1184.25,16,318,334.00
04/05/2005,10:54,1184.25,1184.75,1184.25,1184.50,324,479,803.00
04/05/2005,10:55,1184.50,1184.75,1184.25,1184.25,181,137,318.00
04/05/2005,10:56,1184.50,1184.50,1183.25,1183.25,411,4851,5262.00
04/05/2005,10:57,1183.25,1183.25,1182.25,1183.00,2622,5680,8302.00
04/05/2005,10:58,1183.00,1183.00,1182.50,1182.75,1121,1658,2779.00
04/05/2005,10:59,1183.00,1183.00,1182.25,1182.50,300,1406,1706.00
04/05/2005,11:00,1182.75,1183.00,1182.50,1182.75,560,103,663.00
04/05/2005,11:01,1183.00,1183.00,1182.75,1182.75,86,363,449.00
04/05/2005,11:02,1182.75,1183.50,1182.75,1183.25,1084,183,1267.00
04/05/2005,11:03,1183.25,1183.50,1182.75,1183.00,402,1035,1437.00
04/05/2005,11:04,1182.75,1183.00,1182.75,1183.00,67,134,201.00
04/05/2005,11:05,1183.00,1183.00,1182.25,1182.25,145,1069,1214.00
04/05/2005,11:06,1182.50,1183.25,1182.25,1183.25,977,343,1320.00
04/05/2005,11:07,1183.25,1183.50,1183.00,1183.00,1201,234,1435.00
04/05/2005,11:08,1183.25,1183.50,1183.25,1183.25,245,12,257.00
04/05/2005,11:09,1183.50,1183.75,1183.00,1183.50,595,387,982.00
04/05/2005,11:10,1183.25,1183.50,1183.25,1183.25,13,194,207.00
04/05/2005,11:11,1183.50,1183.75,1183.25,1183.75,744,729,1473.00
04/05/2005,11:12,1183.75,1183.75,1183.50,1183.50,25,325,350.00
04/05/2005,11:13,1183.50,1183.50,1183.25,1183.25,0,447,447.00
04/05/2005,11:14,1183.50,1183.75,1183.25,1183.75,136,16,152.00
04/05/2005,11:15,1183.50,1184.50,1183.50,1184.50,1832,664,2496.00
04/05/2005,11:16,1184.50,1184.50,1184.00,1184.25,700,557,1257.00
04/05/2005,11:17,1184.25,1184.25,1184.00,1184.25,438,126,564.00
04/05/2005,11:18,1184.25,1184.50,1184.00,1184.25,860,109,969.00
04/05/2005,11:19,1184.25,1184.50,1184.25,1184.25,3,284,287.00
04/05/2005,11:20,1184.50,1184.50,1184.25,1184.25,136,158,294.00
04/05/2005,11:21,1184.50,1185.00,1184.25,1185.00,1934,47,1981.00
04/05/2005,11:22,1185.00,1185.00,1184.50,1184.50,277,890,1167.00
04/05/2005,11:23,1184.50,1184.50,1184.00,1184.00,72,521,593.00
04/05/2005,11:24,1184.25,1184.25,1184.00,1184.25,79,105,184.00
04/05/2005,11:25,1184.25,1184.50,1183.75,1184.25,602,740,1342.00
04/05/2005,11:26,1184.25,1185.00,1184.00,1185.00,1268,213,1481.00
04/05/2005,11:27,1185.00,1185.25,1184.75,1184.75,1181,377,1558.00
04/05/2005,11:28,1185.00,1185.00,1184.50,1185.00,78,206,284.00
04/05/2005,11:29,1184.75,1185.00,1184.75,1185.00,18,44,62.00
04/05/2005,11:30,1185.00,1185.00,1184.50,1184.75,49,458,507.00
04/05/2005,11:31,1184.50,1184.75,1184.25,1184.50,64,702,766.00
04/05/2005,11:32,1184.50,1184.50,1184.25,1184.25,66,547,613.00
04/05/2005,11:33,1184.25,1184.75,1184.25,1184.25,332,523,855.00
04/05/2005,11:34,1184.50,1184.75,1184.25,1184.25,50,151,201.00
04/05/2005,11:35,1184.50,1184.50,1184.25,1184.50,66,80,146.00
04/05/2005,11:36,1184.50,1184.50,1184.25,1184.50,164,18,182.00
04/05/2005,11:37,1184.50,1184.75,1184.25,1184.75,574,89,663.00
04/05/2005,11:38,1184.75,1185.00,1184.50,1184.75,218,124,342.00
04/05/2005,11:39,1184.75,1184.75,1184.50,1184.50,38,493,531.00
04/05/2005,11:40,1184.50,1185.00,1184.50,1184.75,367,208,575.00
04/05/2005,11:41,1185.00,1185.00,1184.75,1185.00,896,73,969.00
04/05/2005,11:42,1185.00,1185.25,1184.75,1185.00,182,206,388.00
04/05/2005,11:43,1185.00,1185.00,1184.75,1185.00,24,37,61.00
04/05/2005,11:44,1185.00,1185.00,1184.25,1184.50,122,1244,1366.00
04/05/2005,11:45,1184.50,1184.50,1184.25,1184.50,103,131,234.00
04/05/2005,11:46,1184.50,1184.50,1184.25,1184.25,69,341,410.00
04/05/2005,11:47,1184.50,1184.75,1184.25,1184.50,217,76,293.00
04/05/2005,11:48,1184.75,1184.75,1184.50,1184.50,29,5,34.00
04/05/2005,11:49,1184.50,1185.00,1184.50,1184.75,246,228,474.00
04/05/2005,11:50,1184.75,1185.00,1184.50,1184.75,311,166,477.00
04/05/2005,11:51,1184.75,1184.75,1184.50,1184.50,109,21,130.00
04/05/2005,11:52,1184.75,1184.75,1184.00,1184.25,373,579,952.00
04/05/2005,11:53,1184.25,1184.75,1184.25,1184.75,541,31,572.00
04/05/2005,11:54,1184.75,1185.25,1184.75,1184.75,999,521,1520.00
04/05/2005,11:55,1184.75,1185.25,1184.75,1184.75,924,391,1315.00
04/05/2005,11:56,1185.00,1185.00,1184.75,1185.00,477,48,525.00
04/05/2005,11:57,1184.75,1184.75,1184.50,1184.75,89,274,363.00
04/05/2005,11:58,1184.75,1184.75,1184.25,1184.50,129,324,453.00
04/05/2005,11:59,1184.25,1184.50,1184.00,1184.25,446,397,843.00
04/05/2005,12:00,1184.00,1184.25,1183.50,1183.75,754,1120,1874.00
04/05/2005,12:01,1184.00,1184.50,1183.75,1184.25,672,453,1125.00
04/05/2005,12:02,1184.00,1184.25,1184.00,1184.25,427,38,465.00
04/05/2005,12:03,1184.25,1184.25,1184.00,1184.25,213,8,221.00
04/05/2005,12:04,1184.25,1184.25,1184.00,1184.25,272,22,294.00
04/05/2005,12:05,1184.25,1184.75,1184.25,1184.75,562,21,583.00
04/05/2005,12:06,1184.75,1184.75,1184.25,1184.50,22,318,340.00
04/05/2005,12:07,1184.50,1184.50,1184.25,1184.25,8,9,17.00
04/05/2005,12:08,1184.25,1184.75,1184.25,1184.25,399,271,670.00
04/05/2005,12:09,1184.25,1184.75,1184.25,1184.75,246,20,266.00
04/05/2005,12:10,1184.75,1185.25,1184.50,1184.75,490,172,662.00
04/05/2005,12:11,1185.00,1185.25,1184.75,1184.75,654,380,1034.00
04/05/2005,12:12,1184.75,1185.25,1184.50,1185.00,531,535,1066.00
04/05/2005,12:13,1185.00,1185.75,1184.75,1185.75,2649,159,2808.00
04/05/2005,12:14,1185.50,1185.75,1185.25,1185.50,73,601,674.00
04/05/2005,12:15,1185.25,1185.50,1185.00,1185.00,30,357,387.00
04/05/2005,12:16,1185.25,1185.25,1184.50,1184.75,493,1046,1539.00
04/05/2005,12:17,1184.75,1185.00,1184.75,1184.75,16,43,59.00
04/05/2005,12:18,1185.00,1185.00,1184.50,1184.75,281,199,480.00
04/05/2005,12:19,1184.75,1185.50,1184.75,1185.25,626,68,694.00
04/05/2005,12:20,1185.25,1185.25,1185.00,1185.25,98,162,260.00
04/05/2005,12:21,1185.25,1185.50,1184.75,1185.00,132,344,476.00
04/05/2005,12:22,1184.75,1185.00,1184.25,1184.25,881,2151,3032.00
04/05/2005,12:23,1184.25,1184.50,1184.00,1184.25,324,394,718.00
04/05/2005,12:24,1184.25,1184.50,1184.00,1184.25,98,175,273.00
04/05/2005,12:25,1184.25,1184.50,1184.00,1184.50,252,397,649.00
04/05/2005,12:26,1184.50,1184.75,1184.50,1184.50,47,107,154.00
04/05/2005,12:27,1184.50,1184.75,1184.50,1184.50,1,263,264.00
04/05/2005,12:28,1184.50,1184.50,1184.25,1184.50,42,178,220.00
04/05/2005,12:29,1184.50,1184.75,1184.25,1184.50,166,20,186.00
04/05/2005,12:30,1184.75,1184.75,1184.50,1184.50,383,126,509.00
04/05/2005,12:31,1184.75,1184.75,1184.50,1184.75,107,8,115.00
04/05/2005,12:32,1184.50,1184.75,1184.50,1184.50,21,200,221.00
04/05/2005,12:33,1184.75,1184.75,1184.50,1184.50,2,105,107.00
04/05/2005,12:34,1184.50,1184.75,1184.25,1184.50,504,608,1112.00
04/05/2005,12:35,1184.50,1184.75,1184.25,1184.75,50,65,115.00
04/05/2005,12:36,1184.75,1184.75,1184.25,1184.50,61,216,277.00
04/05/2005,12:37,1184.50,1184.50,1184.25,1184.25,246,5,251.00
04/05/2005,12:38,1184.50,1184.50,1184.25,1184.25,202,66,268.00
04/05/2005,12:39,1184.50,1184.50,1183.75,1184.00,42,1312,1354.00
04/05/2005,12:40,1183.75,1184.25,1183.50,1184.00,1314,756,2070.00
04/05/2005,12:41,1184.25,1184.25,1183.75,1183.75,36,614,650.00
04/05/2005,12:42,1183.75,1184.00,1183.75,1184.00,29,359,388.00
04/05/2005,12:43,1183.75,1184.25,1183.75,1183.75,820,1046,1866.00
04/05/2005,12:44,1183.75,1184.00,1183.75,1184.00,86,84,170.00
04/05/2005,12:45,1184.00,1184.00,1183.50,1183.75,295,387,682.00
04/05/2005,12:46,1184.00,1184.00,1183.50,1183.50,15,255,270.00
04/05/2005,12:47,1183.50,1183.75,1183.50,1183.75,357,1555,1912.00
04/05/2005,12:48,1183.75,1184.00,1183.75,1184.00,35,9,44.00
04/05/2005,12:49,1184.00,1184.25,1184.00,1184.25,1383,5,1388.00
04/05/2005,12:50,1184.25,1185.25,1184.25,1185.00,2843,257,3100.00
04/05/2005,12:51,1185.25,1185.50,1185.00,1185.25,1404,348,1752.00
04/05/2005,12:52,1185.25,1185.25,1184.00,1184.25,481,2212,2693.00
04/05/2005,12:53,1184.00,1184.50,1183.50,1184.00,2004,2217,4221.00
04/05/2005,12:54,1184.00,1184.75,1183.75,1184.50,2156,314,2470.00
04/05/2005,12:55,1184.50,1184.75,1184.25,1184.75,798,91,889.00
04/05/2005,12:56,1184.75,1185.00,1184.50,1184.75,1398,75,1473.00
04/05/2005,12:57,1184.75,1185.25,1184.50,1184.75,715,548,1263.00
04/05/2005,12:58,1184.75,1186.50,1184.75,1186.25,4690,847,5537.00
04/05/2005,12:59,1186.00,1186.25,1185.50,1186.00,579,1351,1930.00
04/05/2005,13:00,1185.75,1186.25,1185.50,1185.50,1412,562,1974.00
04/05/2005,13:01,1185.75,1186.75,1185.50,1186.00,3155,1465,4620.00
04/05/2005,13:02,1186.00,1186.00,1185.75,1185.75,916,67,983.00
04/05/2005,13:03,1185.75,1186.00,1185.75,1185.75,474,256,730.00
04/05/2005,13:04,1185.75,1185.75,1184.50,1184.50,216,1788,2004.00
04/05/2005,13:05,1184.75,1184.75,1184.00,1184.50,917,1579,2496.00
04/05/2005,13:06,1184.50,1184.75,1184.50,1184.75,365,352,717.00
04/05/2005,13:07,1184.75,1185.00,1184.50,1184.75,243,277,520.00
04/05/2005,13:08,1184.75,1184.75,1184.50,1184.50,92,521,613.00
04/05/2005,13:09,1184.25,1184.25,1183.75,1184.25,540,1497,2037.00
04/05/2005,13:10,1184.25,1184.75,1184.00,1184.50,563,117,680.00
04/05/2005,13:11,1184.50,1184.50,1184.00,1184.00,15,533,548.00
04/05/2005,13:12,1184.00,1184.25,1183.75,1184.25,290,32,322.00
04/05/2005,13:13,1184.25,1184.75,1184.00,1184.75,664,124,788.00
04/05/2005,13:14,1184.75,1184.75,1184.00,1184.25,233,887,1120.00
04/05/2005,13:15,1184.00,1184.50,1184.00,1184.25,356,425,781.00
04/05/2005,13:16,1184.00,1184.50,1182.75,1182.75,1461,6230,7691.00
04/05/2005,13:17,1183.00,1183.00,1181.25,1181.75,3195,8476,11671.00
04/05/2005,13:18,1181.75,1181.75,1179.75,1180.75,3679,9177,12856.00
04/05/2005,13:19,1180.50,1181.75,1180.50,1181.50,4355,2475,6830.00
04/05/2005,13:20,1181.50,1182.50,1181.50,1182.25,4180,1742,5922.00
04/05/2005,13:21,1182.25,1182.50,1182.00,1182.25,1574,1814,3388.00
04/05/2005,13:22,1182.25,1182.50,1182.00,1182.00,612,946,1558.00
04/05/2005,13:23,1182.25,1182.25,1182.00,1182.00,609,171,780.00
04/05/2005,13:24,1182.25,1184.00,1182.25,1183.25,4389,1405,5794.00
04/05/2005,13:25,1183.50,1183.50,1183.00,1183.00,1266,1000,2266.00
04/05/2005,13:26,1183.00,1183.75,1183.00,1183.50,1381,506,1887.00
04/05/2005,13:27,1183.50,1183.75,1183.00,1183.50,868,1865,2733.00
04/05/2005,13:28,1183.50,1184.00,1183.00,1183.75,1041,203,1244.00
04/05/2005,13:29,1184.00,1184.00,1183.25,1183.50,143,631,774.00
04/05/2005,13:30,1183.25,1184.50,1183.25,1184.25,3538,712,4250.00
04/05/2005,13:31,1184.00,1184.50,1184.00,1184.25,678,378,1056.00
04/05/2005,13:32,1184.25,1184.50,1183.75,1183.75,525,1819,2344.00
04/05/2005,13:33,1183.75,1183.75,1183.50,1183.50,919,458,1377.00
04/05/2005,13:34,1183.50,1183.75,1183.50,1183.75,82,16,98.00
04/05/2005,13:35,1183.75,1183.75,1183.25,1183.50,43,1129,1172.00
04/05/2005,13:36,1183.50,1184.00,1183.25,1184.00,1260,204,1464.00
04/05/2005,13:37,1184.00,1184.00,1183.75,1183.75,116,488,604.00
04/05/2005,13:38,1184.00,1184.50,1184.00,1184.25,1474,438,1912.00
04/05/2005,13:39,1184.25,1184.50,1184.00,1184.00,134,551,685.00
04/05/2005,13:40,1184.00,1184.00,1183.50,1183.75,98,372,470.00
04/05/2005,13:41,1184.00,1184.50,1183.50,1183.75,544,732,1276.00
04/05/2005,13:42,1183.75,1184.00,1183.25,1183.50,403,1319,1722.00
04/05/2005,13:43,1183.50,1184.25,1183.50,1184.00,931,172,1103.00
04/05/2005,13:44,1184.00,1184.25,1183.50,1183.50,414,1091,1505.00
04/05/2005,13:45,1183.50,1183.50,1183.00,1183.50,1081,880,1961.00
04/05/2005,13:46,1183.25,1183.75,1183.00,1183.75,192,192,384.00
04/05/2005,13:47,1183.50,1184.00,1183.50,1184.00,433,311,744.00
04/05/2005,13:48,1183.75,1184.25,1183.75,1184.00,383,222,605.00
04/05/2005,13:49,1184.00,1184.00,1183.75,1183.75,180,215,395.00
04/05/2005,13:50,1183.75,1184.25,1183.75,1184.25,666,41,707.00
04/05/2005,13:51,1184.50,1185.00,1184.25,1185.00,2124,506,2630.00
04/05/2005,13:52,1185.00,1185.00,1184.50,1184.50,1217,2811,4028.00
04/05/2005,13:53,1184.50,1184.50,1183.75,1184.00,587,766,1353.00
04/05/2005,13:54,1184.00,1184.75,1183.75,1184.00,411,807,1218.00
04/05/2005,13:55,1184.00,1184.50,1183.75,1184.50,758,240,998.00
04/05/2005,13:56,1184.50,1184.50,1183.25,1183.25,385,1479,1864.00
04/05/2005,13:57,1183.25,1183.75,1183.25,1183.75,589,1303,1892.00
04/05/2005,13:58,1183.50,1184.00,1183.50,1183.75,394,179,573.00
04/05/2005,13:59,1183.50,1183.75,1183.25,1183.50,142,375,517.00
04/05/2005,14:00,1183.50,1183.50,1183.25,1183.50,92,481,573.00
04/05/2005,14:01,1183.50,1183.75,1183.00,1183.50,590,178,768.00
04/05/2005,14:02,1183.75,1184.00,1183.50,1183.50,215,161,376.00
04/05/2005,14:03,1183.50,1184.00,1183.50,1183.75,177,54,231.00
04/05/2005,14:04,1183.75,1184.00,1183.75,1183.75,6,281,287.00
04/05/2005,14:05,1183.75,1184.00,1183.50,1184.00,100,199,299.00
04/05/2005,14:06,1184.00,1184.00,1183.75,1184.00,26,34,60.00
04/05/2005,14:07,1184.00,1184.25,1183.75,1184.00,569,123,692.00
04/05/2005,14:08,1184.00,1184.25,1184.00,1184.25,247,18,265.00
04/05/2005,14:09,1184.00,1184.25,1184.00,1184.00,77,67,144.00
04/05/2005,14:10,1184.00,1184.25,1183.50,1183.75,325,1624,1949.00
04/05/2005,14:11,1183.75,1184.00,1183.50,1183.75,97,61,158.00
04/05/2005,14:12,1183.50,1183.75,1183.25,1183.50,368,267,635.00
04/05/2005,14:13,1183.50,1183.50,1183.25,1183.50,441,29,470.00
04/05/2005,14:14,1183.50,1183.50,1183.25,1183.25,34,10,44.00
04/05/2005,14:15,1183.50,1183.50,1183.25,1183.50,323,8,331.00
04/05/2005,14:16,1183.75,1184.00,1183.75,1184.00,906,90,996.00
04/05/2005,14:17,1184.00,1184.00,1183.75,1183.75,190,167,357.00
04/05/2005,14:18,1183.75,1183.75,1183.50,1183.50,241,27,268.00
04/05/2005,14:19,1183.50,1183.75,1183.25,1183.50,246,1038,1284.00
04/05/2005,14:20,1183.50,1183.75,1183.25,1183.50,205,20,225.00
04/05/2005,14:21,1183.75,1184.00,1183.50,1183.75,342,129,471.00
04/05/2005,14:22,1184.00,1184.00,1183.50,1183.75,13,253,266.00
04/05/2005,14:23,1183.75,1184.00,1183.75,1183.75,194,128,322.00
04/05/2005,14:24,1184.00,1184.25,1183.75,1184.25,1190,42,1232.00
04/05/2005,14:25,1184.25,1184.50,1184.00,1184.25,885,393,1278.00
04/05/2005,14:26,1184.50,1184.75,1184.25,1184.50,1004,601,1605.00
04/05/2005,14:27,1184.50,1184.75,1184.00,1184.25,332,394,726.00
04/05/2005,14:28,1184.25,1184.25,1184.00,1184.25,289,9,298.00
04/05/2005,14:29,1184.00,1184.25,1183.50,1183.75,158,1129,1287.00
04/05/2005,14:30,1183.75,1184.00,1183.75,1183.75,367,28,395.00
04/05/2005,14:31,1184.00,1184.50,1184.00,1184.50,1795,77,1872.00
04/05/2005,14:32,1184.50,1185.25,1184.25,1185.00,2705,1065,3770.00
04/05/2005,14:33,1185.00,1185.50,1184.75,1185.25,1721,1237,2958.00
04/05/2005,14:34,1185.25,1185.50,1184.75,1185.25,717,921,1638.00
04/05/2005,14:35,1185.00,1185.25,1184.50,1185.00,532,1192,1724.00
04/05/2005,14:36,1185.00,1185.00,1184.50,1184.75,161,380,541.00
04/05/2005,14:37,1184.75,1185.00,1184.75,1184.75,47,408,455.00
04/05/2005,14:38,1184.75,1185.00,1184.50,1184.50,4,329,333.00
04/05/2005,14:39,1184.75,1185.00,1184.50,1184.75,246,76,322.00
04/05/2005,14:40,1185.00,1185.25,1184.75,1185.25,906,250,1156.00
04/05/2005,14:41,1185.25,1185.25,1184.25,1184.50,714,1067,1781.00
04/05/2005,14:42,1184.50,1184.75,1184.25,1184.75,246,180,426.00
04/05/2005,14:43,1184.50,1184.75,1184.25,1184.50,27,222,249.00
04/05/2005,14:44,1184.50,1184.50,1183.50,1183.50,228,2638,2866.00
04/05/2005,14:45,1183.50,1183.75,1183.25,1183.75,312,695,1007.00
04/05/2005,14:46,1183.75,1184.00,1183.50,1183.75,483,174,657.00
04/05/2005,14:47,1184.00,1184.00,1183.25,1183.75,726,725,1451.00
04/05/2005,14:48,1183.75,1184.00,1183.50,1183.75,739,167,906.00
04/05/2005,14:49,1183.75,1184.25,1183.75,1183.75,373,505,878.00
04/05/2005,14:50,1184.00,1184.25,1183.75,1184.25,193,31,224.00
04/05/2005,14:51,1184.25,1184.25,1183.50,1183.50,89,719,808.00
04/05/2005,14:52,1183.75,1184.25,1183.50,1184.00,957,1336,2293.00
04/05/2005,14:53,1184.00,1184.25,1184.00,1184.25,404,370,774.00
04/05/2005,14:54,1184.25,1184.75,1184.25,1184.75,973,453,1426.00
04/05/2005,14:55,1184.75,1184.75,1184.25,1184.25,218,830,1048.00
04/05/2005,14:56,1184.50,1184.75,1184.00,1184.25,853,588,1441.00
04/05/2005,14:57,1184.25,1184.50,1184.00,1184.25,311,387,698.00
04/05/2005,14:58,1184.25,1184.25,1183.75,1183.75,970,1054,2024.00
04/05/2005,14:59,1183.75,1184.00,1183.75,1183.75,386,1124,1510.00
04/05/2005,15:00,1183.75,1184.50,1183.75,1184.25,2281,2757,5038.00
04/05/2005,15:01,1184.25,1184.50,1184.00,1184.00,2754,2450,5204.00
04/05/2005,15:02,1184.25,1184.25,1184.00,1184.25,418,1977,2395.00
04/05/2005,15:03,1184.00,1184.50,1184.00,1184.25,403,175,578.00
04/05/2005,15:04,1184.25,1184.50,1184.25,1184.25,298,22,320.00
04/05/2005,15:05,1184.50,1184.50,1184.25,1184.25,1717,836,2553.00
04/05/2005,15:06,1184.25,1184.50,1184.00,1184.00,125,1611,1736.00
04/05/2005,15:07,1184.00,1184.25,1184.00,1184.00,39,87,126.00
04/05/2005,15:08,1184.00,1184.25,1184.00,1184.25,121,217,338.00
04/05/2005,15:09,1184.00,1184.25,1183.75,1184.25,452,754,1206.00
04/05/2005,15:10,1184.25,1184.25,1184.00,1184.00,88,576,664.00
04/05/2005,15:11,1184.25,1184.50,1184.00,1184.25,841,1650,2491.00
04/05/2005,15:12,1184.25,1184.50,1184.25,1184.25,56,50,106.00
04/05/2005,15:13,1184.50,1184.75,1184.25,1184.75,1285,265,1550.00
04/05/2005,15:14,1184.50,1185.00,1184.50,1184.75,1960,503,2463.00
04/05/2005,15:15,1184.50,1185.50,1184.50,1185.00,3837,1854,5691.00
04/05/2005,15:16,1185.00,1185.25,1185.00,1185.25,7,1,8.00
04/05/2005,15:31,1184.75,1185.00,1184.50,1184.50,26,579,605.00
04/05/2005,15:32,1184.50,1184.75,1184.50,1184.50,73,12,85.00
04/05/2005,15:33,1184.50,1184.50,1184.25,1184.50,28,112,140.00
04/05/2005,15:34,1184.50,1184.50,1184.25,1184.50,39,1,40.00
04/05/2005,15:35,1184.50,1184.50,1184.50,1184.50,8,0,8.00
04/05/2005,15:36,1184.50,1184.50,1184.50,1184.50,8,0,8.00
04/05/2005,15:37,1184.75,1184.75,1184.75,1184.75,21,0,21.00
04/05/2005,15:38,1184.75,1184.75,1184.50,1184.50,9,2,11.00
04/05/2005,15:39,1184.75,1184.75,1184.75,1184.75,4,0,4.00
04/05/2005,15:40,1184.75,1184.75,1184.75,1184.75,16,0,16.00
04/05/2005,15:41,1184.50,1184.75,1184.50,1184.75,3,1,4.00
04/05/2005,15:42,1184.75,1184.75,1184.50,1184.50,2,1,3.00
04/05/2005,15:43,1184.75,1184.75,1184.75,1184.75,33,0,33.00
04/05/2005,15:44,1184.75,1184.75,1184.75,1184.75,9,0,9.00
04/05/2005,15:45,1184.75,1184.75,1184.75,1184.75,10,0,10.00
04/05/2005,15:47,1184.75,1184.75,1184.75,1184.75,66,0,66.00
04/05/2005,15:48,1184.75,1184.75,1184.75,1184.75,2,0,2.00
04/05/2005,15:50,1184.75,1185.25,1184.75,1184.75,401,3,404.00
04/05/2005,15:51,1184.75,1184.75,1184.50,1184.50,0,126,126.00
04/05/2005,15:52,1184.75,1184.75,1184.75,1184.75,2,0,2.00
04/05/2005,15:53,1184.75,1184.75,1184.50,1184.75,12,5,17.00
04/05/2005,15:54,1184.50,1184.75,1184.50,1184.75,15,100,115.00
04/05/2005,15:56,1184.50,1184.50,1184.50,1184.50,0,10,10.00
04/05/2005,15:58,1184.75,1184.75,1184.75,1184.75,3,0,3.00
04/05/2005,15:59,1184.50,1184.50,1184.50,1184.50,0,6,6.00
04/05/2005,16:00,1184.75,1184.75,1184.75,1184.75,1,0,1.00
04/05/2005,17:01,1184.25,1184.50,1184.00,1184.00,27,312,339.00
04/05/2005,17:02,1184.25,1184.50,1184.25,1184.50,12,1,13.00
04/05/2005,17:03,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,17:05,1184.25,1184.50,1184.25,1184.50,1,11,12.00
04/05/2005,17:06,1184.25,1184.25,1184.25,1184.25,0,4,4.00
04/05/2005,17:09,1184.25,1184.25,1184.25,1184.25,0,10,10.00
04/05/2005,17:10,1184.25,1184.50,1184.25,1184.50,1,28,29.00
04/05/2005,17:12,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,17:13,1184.25,1184.50,1184.25,1184.50,1,1,2.00
04/05/2005,17:14,1184.50,1184.50,1184.50,1184.50,7,0,7.00
04/05/2005,17:15,1184.50,1184.50,1184.50,1184.50,2,0,2.00
04/05/2005,17:16,1184.50,1184.50,1184.50,1184.50,8,0,8.00
04/05/2005,17:17,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,17:18,1184.25,1184.25,1184.25,1184.25,0,5,5.00
04/05/2005,17:19,1184.50,1184.50,1184.25,1184.25,5,48,53.00
04/05/2005,17:20,1184.00,1184.25,1184.00,1184.25,2,1,3.00
04/05/2005,17:21,1184.25,1184.25,1184.25,1184.25,47,0,47.00
04/05/2005,17:23,1184.25,1184.25,1184.25,1184.25,7,0,7.00
04/05/2005,17:24,1184.25,1184.25,1184.25,1184.25,17,0,17.00
04/05/2005,17:25,1184.25,1184.25,1184.25,1184.25,10,0,10.00
04/05/2005,17:26,1184.25,1184.25,1184.25,1184.25,15,0,15.00
04/05/2005,17:27,1184.25,1184.25,1184.25,1184.25,9,0,9.00
04/05/2005,17:28,1184.25,1184.25,1184.25,1184.25,3,0,3.00
04/05/2005,17:29,1184.00,1184.25,1184.00,1184.25,2,3,5.00
04/05/2005,17:30,1184.25,1184.25,1184.00,1184.00,9,2,11.00
04/05/2005,17:31,1184.25,1184.25,1184.25,1184.25,30,0,30.00
04/05/2005,17:32,1184.25,1184.25,1184.00,1184.25,4,8,12.00
04/05/2005,17:34,1184.25,1184.25,1184.25,1184.25,4,0,4.00
04/05/2005,17:37,1184.25,1184.25,1184.00,1184.00,1,16,17.00
04/05/2005,17:38,1184.25,1184.25,1184.00,1184.00,10,26,36.00
04/05/2005,17:39,1184.25,1184.25,1184.25,1184.25,1,0,1.00
04/05/2005,17:40,1184.25,1184.25,1184.25,1184.25,9,0,9.00
04/05/2005,17:47,1184.25,1184.25,1184.25,1184.25,30,0,30.00
04/05/2005,17:48,1184.25,1184.25,1184.25,1184.25,18,0,18.00
04/05/2005,17:49,1184.00,1184.00,1184.00,1184.00,0,2,2.00
04/05/2005,17:50,1184.00,1184.00,1184.00,1184.00,0,1,1.00
04/05/2005,17:52,1184.25,1184.25,1184.25,1184.25,1,0,1.00
04/05/2005,17:54,1184.25,1184.25,1184.25,1184.25,24,0,24.00
04/05/2005,17:56,1184.25,1184.25,1184.25,1184.25,2,0,2.00
04/05/2005,17:59,1184.50,1184.50,1184.50,1184.50,2,0,2.00
04/05/2005,18:01,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,18:03,1184.50,1184.50,1184.50,1184.50,50,0,50.00
04/05/2005,18:06,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,18:13,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,18:14,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,18:22,1184.25,1184.25,1184.25,1184.25,0,3,3.00
04/05/2005,18:27,1184.25,1184.25,1184.25,1184.25,0,2,2.00
04/05/2005,18:29,1184.50,1184.50,1184.50,1184.50,1,0,1.00
04/05/2005,18:33,1184.50,1184.50,1184.50,1184.50,7,0,7.00
04/05/2005,18:37,1184.50,1184.50,1184.50,1184.50,46,0,46.00
04/05/2005,18:38,1184.75,1184.75,1184.75,1184.75,1,0,1.00
04/05/2005,18:44,1184.50,1184.50,1184.50,1184.50,0,4,4.00
04/05/2005,18:45,1184.25,1184.25,1184.25,1184.25,0,1,1.00
04/05/2005,18:46,1184.25,1184.50,1184.25,1184.50,1,2,3.00
04/05/2005,18:51,1184.50,1184.50,1184.50,1184.50,7,0,7.00
04/05/2005,18:52,1184.50,1184.50,1184.50,1184.50,6,0,6.00
04/05/2005,19:04,1184.75,1185.50,1184.75,1185.50,588,10,598.00
04/05/2005,19:05,1185.50,1185.75,1185.50,1185.75,140,0,140.00
04/05/2005,19:06,1186.00,1186.00,1185.75,1185.75,115,22,137.00
04/05/2005,19:07,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,19:08,1185.50,1185.50,1185.25,1185.50,3,5,8.00
04/05/2005,19:09,1185.50,1185.50,1185.50,1185.50,9,0,9.00
04/05/2005,19:10,1185.50,1185.50,1185.50,1185.50,7,0,7.00
04/05/2005,19:11,1185.75,1185.75,1185.50,1185.50,9,1,10.00
04/05/2005,19:12,1185.50,1185.75,1185.50,1185.75,6,42,48.00
04/05/2005,19:14,1185.75,1185.75,1185.75,1185.75,23,0,23.00
04/05/2005,19:15,1185.75,1185.75,1185.75,1185.75,40,0,40.00
04/05/2005,19:16,1185.75,1185.75,1185.75,1185.75,11,0,11.00
04/05/2005,19:17,1185.75,1185.75,1185.75,1185.75,23,0,23.00
04/05/2005,19:18,1186.00,1186.00,1185.75,1185.75,1,1,2.00
04/05/2005,19:19,1185.75,1185.75,1185.75,1185.75,0,4,4.00
04/05/2005,19:20,1185.75,1186.00,1185.75,1186.00,1,10,11.00
04/05/2005,19:21,1185.75,1185.75,1185.75,1185.75,0,3,3.00
04/05/2005,19:23,1186.00,1186.00,1186.00,1186.00,5,0,5.00
04/05/2005,19:27,1185.75,1185.75,1185.75,1185.75,0,46,46.00
04/05/2005,19:28,1185.75,1185.75,1185.75,1185.75,0,54,54.00
04/05/2005,19:29,1185.75,1185.75,1185.75,1185.75,0,15,15.00
04/05/2005,19:30,1185.75,1185.75,1185.75,1185.75,0,15,15.00
04/05/2005,19:31,1185.75,1185.75,1185.75,1185.75,0,3,3.00
04/05/2005,19:32,1185.75,1185.75,1185.75,1185.75,0,11,11.00
04/05/2005,19:33,1185.75,1185.75,1185.75,1185.75,0,6,6.00
04/05/2005,19:34,1185.75,1186.00,1185.75,1186.00,1,1,2.00
04/05/2005,19:36,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,19:37,1185.75,1185.75,1185.75,1185.75,0,2,2.00
04/05/2005,19:38,1186.00,1186.25,1185.75,1186.25,193,1,194.00
04/05/2005,19:39,1186.00,1186.00,1185.75,1186.00,12,2,14.00
04/05/2005,19:40,1186.00,1186.00,1186.00,1186.00,52,0,52.00
04/05/2005,19:41,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,19:42,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,19:44,1186.00,1186.00,1186.00,1186.00,10,0,10.00
04/05/2005,19:45,1185.75,1185.75,1185.75,1185.75,0,55,55.00
04/05/2005,19:46,1185.75,1185.75,1185.75,1185.75,0,21,21.00
04/05/2005,19:47,1185.75,1186.00,1185.75,1186.00,1,5,6.00
04/05/2005,19:48,1185.75,1185.75,1185.75,1185.75,0,17,17.00
04/05/2005,19:49,1185.75,1186.00,1185.75,1186.00,202,9,211.00
04/05/2005,19:51,1186.00,1186.00,1186.00,1186.00,12,0,12.00
04/05/2005,19:52,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,19:53,1185.75,1185.75,1185.75,1185.75,0,3,3.00
04/05/2005,19:58,1186.00,1186.00,1186.00,1186.00,2,0,2.00
04/05/2005,20:00,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,20:01,1185.75,1186.00,1185.75,1186.00,1,1,2.00
04/05/2005,20:02,1185.75,1185.75,1185.75,1185.75,0,26,26.00
04/05/2005,20:03,1185.75,1185.75,1185.75,1185.75,0,20,20.00
04/05/2005,20:04,1185.75,1185.75,1185.75,1185.75,0,5,5.00
04/05/2005,20:05,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,20:07,1185.75,1185.75,1185.75,1185.75,0,5,5.00
04/05/2005,20:08,1185.75,1185.75,1185.75,1185.75,0,2,2.00
04/05/2005,20:09,1185.75,1185.75,1185.75,1185.75,0,3,3.00
04/05/2005,20:10,1185.75,1185.75,1185.75,1185.75,0,9,9.00
04/05/2005,20:11,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,20:16,1186.00,1186.00,1186.00,1186.00,54,0,54.00
04/05/2005,20:17,1186.00,1186.00,1186.00,1186.00,68,0,68.00
04/05/2005,20:18,1186.25,1186.25,1186.00,1186.00,1,4,5.00
04/05/2005,20:19,1186.00,1186.00,1186.00,1186.00,0,1,1.00
04/05/2005,20:20,1186.00,1186.00,1186.00,1186.00,0,5,5.00
04/05/2005,20:22,1186.00,1186.00,1186.00,1186.00,0,11,11.00
04/05/2005,20:25,1185.75,1185.75,1185.75,1185.75,0,15,15.00
04/05/2005,20:26,1185.75,1185.75,1185.75,1185.75,0,5,5.00
04/05/2005,20:29,1185.75,1185.75,1185.75,1185.75,0,10,10.00
04/05/2005,20:31,1186.00,1186.00,1186.00,1186.00,25,0,25.00
04/05/2005,20:32,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,20:35,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,20:38,1186.00,1186.00,1185.75,1185.75,52,1,53.00
04/05/2005,20:41,1185.75,1185.75,1185.75,1185.75,0,20,20.00
04/05/2005,20:43,1185.75,1185.75,1185.75,1185.75,0,2,2.00
04/05/2005,20:47,1186.00,1186.00,1186.00,1186.00,25,0,25.00
04/05/2005,20:48,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,20:51,1186.25,1186.25,1186.25,1186.25,41,0,41.00
04/05/2005,20:52,1186.25,1186.25,1186.25,1186.25,5,0,5.00
04/05/2005,20:55,1186.25,1186.25,1186.25,1186.25,1,0,1.00
04/05/2005,20:57,1186.00,1186.00,1186.00,1186.00,0,20,20.00
04/05/2005,20:58,1186.00,1186.00,1186.00,1186.00,0,38,38.00
04/05/2005,20:59,1185.75,1185.75,1185.75,1185.75,0,7,7.00
04/05/2005,21:00,1185.75,1185.75,1185.75,1185.75,0,30,30.00
04/05/2005,21:01,1185.75,1185.75,1185.75,1185.75,0,6,6.00
04/05/2005,21:04,1185.75,1185.75,1185.75,1185.75,0,25,25.00
04/05/2005,21:05,1185.75,1185.75,1185.75,1185.75,0,11,11.00
04/05/2005,21:07,1185.75,1185.75,1185.75,1185.75,0,5,5.00
04/05/2005,21:10,1185.75,1185.75,1185.75,1185.75,0,7,7.00
04/05/2005,21:11,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,21:13,1185.50,1185.50,1185.50,1185.50,0,16,16.00
04/05/2005,21:17,1185.75,1185.75,1185.75,1185.75,1,0,1.00
04/05/2005,21:20,1185.50,1185.50,1185.50,1185.50,0,2,2.00
04/05/2005,21:25,1185.50,1185.75,1185.50,1185.75,3,2,5.00
04/05/2005,21:26,1185.75,1185.75,1185.75,1185.75,7,0,7.00
04/05/2005,21:27,1185.75,1185.75,1185.75,1185.75,14,0,14.00
04/05/2005,21:28,1185.75,1185.75,1185.75,1185.75,5,0,5.00
04/05/2005,21:29,1185.75,1185.75,1185.75,1185.75,5,0,5.00
04/05/2005,21:32,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,21:33,1185.75,1185.75,1185.75,1185.75,0,4,4.00
04/05/2005,21:34,1185.75,1186.00,1185.75,1186.00,1,2,3.00
04/05/2005,21:37,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,21:38,1186.00,1186.00,1185.75,1185.75,1,1,2.00
04/05/2005,21:39,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/05/2005,21:42,1186.00,1186.00,1186.00,1186.00,11,0,11.00
04/05/2005,21:45,1186.00,1186.00,1186.00,1186.00,2,0,2.00
04/05/2005,21:47,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/05/2005,21:48,1186.25,1186.25,1186.25,1186.25,20,0,20.00
04/05/2005,21:49,1186.25,1186.50,1186.25,1186.50,28,0,28.00
04/05/2005,21:50,1186.50,1186.50,1186.50,1186.50,67,0,67.00
04/05/2005,21:52,1186.50,1186.50,1186.50,1186.50,2,0,2.00
04/05/2005,21:53,1186.25,1186.25,1186.25,1186.25,0,14,14.00
04/05/2005,21:54,1186.25,1186.25,1186.25,1186.25,0,2,2.00
04/05/2005,21:55,1186.50,1186.50,1186.25,1186.25,1,12,13.00
04/05/2005,21:57,1186.25,1186.25,1186.25,1186.25,0,2,2.00
04/05/2005,21:58,1186.25,1186.25,1186.25,1186.25,0,1,1.00
04/05/2005,21:59,1186.25,1186.25,1186.25,1186.25,0,39,39.00
04/05/2005,22:00,1186.25,1186.25,1186.25,1186.25,0,4,4.00
04/05/2005,22:01,1186.00,1186.00,1186.00,1186.00,0,1,1.00
04/05/2005,22:03,1186.25,1186.25,1186.25,1186.25,40,0,40.00
04/05/2005,22:05,1186.25,1186.25,1186.25,1186.25,1,0,1.00
04/05/2005,22:06,1186.25,1186.25,1186.25,1186.25,1,0,1.00
04/05/2005,22:08,1186.25,1186.25,1186.25,1186.25,3,0,3.00
04/05/2005,22:16,1186.25,1186.25,1186.25,1186.25,4,0,4.00
04/05/2005,22:17,1186.50,1186.50,1186.25,1186.25,1,2,3.00
04/05/2005,22:18,1186.50,1186.50,1186.50,1186.50,26,0,26.00
04/05/2005,22:19,1186.25,1186.50,1186.25,1186.50,15,1,16.00
04/05/2005,22:21,1186.50,1186.50,1186.50,1186.50,5,0,5.00
04/05/2005,22:24,1186.50,1186.50,1186.50,1186.50,2,0,2.00
04/05/2005,22:26,1186.25,1186.25,1186.25,1186.25,0,3,3.00
04/05/2005,22:29,1186.50,1186.50,1186.50,1186.50,1,0,1.00
04/05/2005,22:30,1186.25,1186.75,1186.25,1186.75,19,1,20.00
04/05/2005,22:31,1186.50,1186.50,1186.50,1186.50,0,9,9.00
04/05/2005,22:32,1186.50,1186.50,1186.50,1186.50,0,4,4.00
04/05/2005,22:33,1186.50,1186.50,1186.50,1186.50,0,13,13.00
04/05/2005,22:35,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/05/2005,22:39,1186.50,1186.50,1186.50,1186.50,0,12,12.00
04/05/2005,22:41,1186.50,1186.50,1186.50,1186.50,0,3,3.00
04/05/2005,22:43,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/05/2005,22:44,1186.50,1186.50,1186.50,1186.50,0,11,11.00
04/05/2005,22:46,1186.75,1186.75,1186.75,1186.75,6,0,6.00
04/05/2005,22:50,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/05/2005,22:56,1186.75,1186.75,1186.75,1186.75,5,0,5.00
04/05/2005,22:57,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/05/2005,22:58,1186.50,1186.75,1186.50,1186.75,2,2,4.00
04/05/2005,22:59,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/05/2005,23:02,1186.75,1186.75,1186.75,1186.75,5,0,5.00
04/05/2005,23:05,1186.75,1186.75,1186.75,1186.75,49,0,49.00
04/05/2005,23:06,1186.75,1186.75,1186.75,1186.75,41,0,41.00
04/05/2005,23:07,1186.75,1186.75,1186.75,1186.75,3,0,3.00
04/05/2005,23:08,1186.75,1186.75,1186.75,1186.75,3,0,3.00
04/05/2005,23:09,1186.75,1186.75,1186.75,1186.75,10,0,10.00
04/05/2005,23:11,1186.75,1186.75,1186.75,1186.75,26,0,26.00
04/05/2005,23:22,1186.75,1186.75,1186.75,1186.75,6,0,6.00
04/05/2005,23:26,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/05/2005,23:29,1186.75,1186.75,1186.75,1186.75,8,0,8.00
04/05/2005,23:30,1186.50,1186.50,1186.50,1186.50,0,3,3.00
04/05/2005,23:31,1186.50,1186.75,1186.50,1186.50,1,9,10.00
04/05/2005,23:32,1186.50,1186.50,1186.50,1186.50,0,2,2.00
04/05/2005,23:36,1186.50,1186.50,1186.50,1186.50,0,50,50.00
04/05/2005,23:37,1186.25,1186.25,1186.25,1186.25,0,6,6.00
04/05/2005,23:38,1186.25,1186.25,1186.25,1186.25,0,30,30.00
04/05/2005,23:42,1186.50,1186.50,1186.50,1186.50,2,0,2.00
04/05/2005,23:49,1186.25,1186.25,1186.25,1186.25,0,2,2.00
04/05/2005,23:54,1186.50,1186.50,1186.50,1186.50,12,0,12.00
04/05/2005,23:55,1186.50,1186.50,1186.50,1186.50,8,0,8.00
04/05/2005,23:57,1186.50,1186.50,1186.50,1186.50,1,0,1.00
04/05/2005,23:58,1186.25,1186.25,1186.25,1186.25,0,24,24.00
04/05/2005,23:59,1186.50,1186.50,1186.50,1186.50,44,0,44.00
04/06/2005,00:00,1186.50,1186.75,1186.50,1186.75,3,0,3.00
04/06/2005,00:02,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/06/2005,00:13,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/06/2005,00:15,1186.75,1186.75,1186.75,1186.75,10,0,10.00
04/06/2005,00:19,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/06/2005,00:20,1186.75,1186.75,1186.75,1186.75,3,0,3.00
04/06/2005,00:21,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/06/2005,00:22,1186.50,1186.50,1186.50,1186.50,0,2,2.00
04/06/2005,00:29,1186.50,1186.50,1186.50,1186.50,0,10,10.00
04/06/2005,00:30,1186.50,1186.50,1186.50,1186.50,0,5,5.00
04/06/2005,00:34,1186.50,1186.75,1186.50,1186.75,1,15,16.00
04/06/2005,00:37,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/06/2005,00:40,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/06/2005,00:41,1186.75,1186.75,1186.75,1186.75,2,0,2.00
04/06/2005,00:42,1186.50,1186.50,1186.50,1186.50,0,5,5.00
04/06/2005,00:45,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/06/2005,00:46,1186.50,1186.50,1186.50,1186.50,0,2,2.00
04/06/2005,00:48,1186.50,1187.00,1186.50,1187.00,28,1,29.00
04/06/2005,00:49,1187.00,1187.00,1186.75,1186.75,4,5,9.00
04/06/2005,00:51,1187.00,1187.00,1187.00,1187.00,2,0,2.00
04/06/2005,00:54,1187.00,1187.00,1186.75,1186.75,2,1,3.00
04/06/2005,00:55,1186.75,1186.75,1186.75,1186.75,0,1,1.00
04/06/2005,00:57,1186.75,1186.75,1186.75,1186.75,0,2,2.00
04/06/2005,00:58,1186.75,1186.75,1186.75,1186.75,0,1,1.00
04/06/2005,00:59,1187.00,1187.00,1187.00,1187.00,1,0,1.00
04/06/2005,01:02,1187.00,1187.00,1187.00,1187.00,4,0,4.00
04/06/2005,01:03,1187.00,1187.00,1187.00,1187.00,1,0,1.00
04/06/2005,01:04,1187.00,1187.25,1187.00,1187.25,135,0,135.00
04/06/2005,01:05,1187.25,1187.50,1187.00,1187.25,196,117,313.00
04/06/2005,01:06,1187.25,1187.25,1187.25,1187.25,2,0,2.00
04/06/2005,01:08,1187.25,1187.50,1187.25,1187.50,3,0,3.00
04/06/2005,01:09,1187.25,1187.25,1187.25,1187.25,0,5,5.00
04/06/2005,01:10,1187.50,1187.75,1187.50,1187.75,152,0,152.00
04/06/2005,01:11,1187.75,1188.00,1187.50,1187.75,80,12,92.00
04/06/2005,01:12,1187.75,1187.75,1187.50,1187.75,3,7,10.00
04/06/2005,01:13,1187.75,1187.75,1187.50,1187.50,10,2,12.00
04/06/2005,01:14,1187.50,1187.50,1187.50,1187.50,0,27,27.00
04/06/2005,01:15,1187.50,1187.75,1187.50,1187.50,5,13,18.00
04/06/2005,01:16,1187.50,1187.50,1187.50,1187.50,0,1,1.00
04/06/2005,01:17,1187.25,1187.25,1187.25,1187.25,0,8,8.00
04/06/2005,01:19,1187.25,1187.25,1187.25,1187.25,0,9,9.00
04/06/2005,01:20,1187.25,1187.25,1187.25,1187.25,0,5,5.00
04/06/2005,01:21,1187.25,1187.25,1187.25,1187.25,0,69,69.00
04/06/2005,01:22,1187.25,1187.25,1187.25,1187.25,0,2,2.00
04/06/2005,01:23,1187.25,1187.25,1186.75,1186.75,0,151,151.00
04/06/2005,01:24,1187.00,1187.00,1186.75,1186.75,25,1,26.00
04/06/2005,01:25,1186.75,1187.00,1186.75,1187.00,23,2,25.00
04/06/2005,01:26,1187.00,1187.25,1187.00,1187.25,5,0,5.00
04/06/2005,01:27,1187.00,1187.00,1187.00,1187.00,0,32,32.00
04/06/2005,01:30,1187.25,1187.25,1187.25,1187.25,5,0,5.00
04/06/2005,01:33,1187.25,1187.50,1187.25,1187.50,16,0,16.00
04/06/2005,01:34,1187.25,1187.25,1187.25,1187.25,0,4,4.00
04/06/2005,01:36,1187.50,1187.50,1187.50,1187.50,1,0,1.00
04/06/2005,01:37,1187.50,1187.50,1187.50,1187.50,10,0,10.00
04/06/2005,01:38,1187.50,1187.75,1187.50,1187.75,2,0,2.00
04/06/2005,01:39,1187.75,1187.75,1187.50,1187.75,6,8,14.00
04/06/2005,01:40,1187.50,1187.50,1187.50,1187.50,0,2,2.00
04/06/2005,01:42,1187.50,1187.50,1187.50,1187.50,0,4,4.00
04/06/2005,01:43,1187.50,1187.50,1187.50,1187.50,0,5,5.00
04/06/2005,01:45,1187.50,1187.50,1187.50,1187.50,0,45,45.00
04/06/2005,01:46,1187.25,1187.25,1187.25,1187.25,0,1,1.00
04/06/2005,01:49,1187.25,1187.25,1187.00,1187.00,0,60,60.00
04/06/2005,01:50,1187.00,1187.00,1186.75,1186.75,0,10,10.00
04/06/2005,01:51,1187.00,1187.00,1186.75,1187.00,16,5,21.00
04/06/2005,01:52,1186.75,1186.75,1186.75,1186.75,0,10,10.00
04/06/2005,01:53,1186.75,1186.75,1186.75,1186.75,0,10,10.00
04/06/2005,01:54,1186.75,1186.75,1186.75,1186.75,0,15,15.00
04/06/2005,01:55,1186.75,1186.75,1186.75,1186.75,0,20,20.00
04/06/2005,01:56,1187.00,1187.00,1186.75,1186.75,5,11,16.00
04/06/2005,01:57,1186.75,1186.75,1186.75,1186.75,0,11,11.00
04/06/2005,01:58,1186.75,1186.75,1186.50,1186.75,7,30,37.00
04/06/2005,01:59,1186.75,1186.75,1186.75,1186.75,3,0,3.00
04/06/2005,02:00,1186.75,1186.75,1186.75,1186.75,7,0,7.00
04/06/2005,02:01,1186.75,1186.75,1186.75,1186.75,15,0,15.00
04/06/2005,02:02,1186.75,1187.00,1186.75,1187.00,24,0,24.00
04/06/2005,02:03,1187.00,1187.50,1187.00,1187.00,41,5,46.00
04/06/2005,02:04,1187.00,1187.00,1187.00,1187.00,0,3,3.00
04/06/2005,02:05,1187.00,1187.00,1187.00,1187.00,0,84,84.00
04/06/2005,02:06,1187.00,1187.00,1186.75,1186.75,0,58,58.00
04/06/2005,02:07,1186.75,1186.75,1186.50,1186.50,0,65,65.00
04/06/2005,02:08,1186.50,1186.75,1186.50,1186.75,4,6,10.00
04/06/2005,02:09,1186.75,1186.75,1186.75,1186.75,73,0,73.00
04/06/2005,02:11,1186.75,1186.75,1186.75,1186.75,5,0,5.00
04/06/2005,02:12,1186.75,1186.75,1186.75,1186.75,25,0,25.00
04/06/2005,02:13,1186.50,1186.50,1186.50,1186.50,0,6,6.00
04/06/2005,02:14,1186.50,1186.75,1186.50,1186.75,3,4,7.00
04/06/2005,02:15,1186.75,1187.00,1186.75,1187.00,143,0,143.00
04/06/2005,02:16,1187.00,1187.00,1187.00,1187.00,57,0,57.00
04/06/2005,02:17,1187.00,1187.25,1186.75,1187.00,145,50,195.00
04/06/2005,02:18,1187.00,1187.00,1187.00,1187.00,0,9,9.00
04/06/2005,02:19,1187.00,1187.00,1186.75,1186.75,0,25,25.00
04/06/2005,02:20,1187.00,1187.25,1187.00,1187.25,114,0,114.00
04/06/2005,02:21,1187.25,1187.25,1187.25,1187.25,53,0,53.00
04/06/2005,02:22,1187.25,1187.50,1187.25,1187.25,22,1,23.00
04/06/2005,02:23,1187.25,1187.25,1187.25,1187.25,0,25,25.00
04/06/2005,02:24,1187.50,1187.50,1187.50,1187.50,111,0,111.00
04/06/2005,02:25,1187.25,1187.75,1187.25,1187.50,18,32,50.00
04/06/2005,02:26,1187.50,1187.75,1187.50,1187.75,40,24,64.00
04/06/2005,02:27,1187.50,1187.75,1187.50,1187.75,1,2,3.00
04/06/2005,02:28,1187.50,1187.75,1187.50,1187.75,158,2,160.00
04/06/2005,02:29,1187.75,1187.75,1187.75,1187.75,2,0,2.00
04/06/2005,02:30,1187.75,1188.25,1187.75,1188.00,206,62,268.00
04/06/2005,02:31,1188.00,1188.25,1188.00,1188.00,10,345,355.00
04/06/2005,02:32,1188.00,1188.25,1188.00,1188.00,12,57,69.00
04/06/2005,02:33,1188.00,1188.00,1187.75,1187.75,0,168,168.00
04/06/2005,02:34,1187.75,1187.75,1187.75,1187.75,0,55,55.00
04/06/2005,02:35,1187.75,1187.75,1187.75,1187.75,0,3,3.00
04/06/2005,02:37,1187.75,1187.75,1187.75,1187.75,0,46,46.00
04/06/2005,02:38,1188.00,1188.00,1187.75,1187.75,1,124,125.00
04/06/2005,02:39,1187.50,1187.75,1187.50,1187.75,2,1,3.00
04/06/2005,02:40,1187.75,1187.75,1187.75,1187.75,104,0,104.00
04/06/2005,02:41,1187.75,1187.75,1187.50,1187.50,3,1,4.00
04/06/2005,02:43,1187.50,1187.50,1187.50,1187.50,0,3,3.00
04/06/2005,02:44,1187.75,1187.75,1187.75,1187.75,6,0,6.00
04/06/2005,02:45,1187.75,1187.75,1187.75,1187.75,68,0,68.00
04/06/2005,02:46,1187.75,1187.75,1187.50,1187.50,24,3,27.00
04/06/2005,02:47,1187.75,1188.00,1187.75,1188.00,21,0,21.00
04/06/2005,02:48,1187.75,1188.00,1187.75,1187.75,2,60,62.00
04/06/2005,02:49,1187.75,1187.75,1187.75,1187.75,0,83,83.00
04/06/2005,02:50,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/06/2005,02:51,1187.75,1187.75,1187.75,1187.75,0,7,7.00
04/06/2005,02:53,1188.00,1188.00,1188.00,1188.00,1,0,1.00
04/06/2005,02:54,1187.75,1187.75,1187.75,1187.75,0,33,33.00
04/06/2005,02:55,1187.75,1187.75,1187.75,1187.75,0,10,10.00
04/06/2005,02:56,1187.75,1187.75,1187.75,1187.75,0,23,23.00
04/06/2005,02:57,1187.75,1187.75,1187.75,1187.75,0,10,10.00
04/06/2005,02:58,1187.75,1188.00,1187.75,1187.75,1,45,46.00
04/06/2005,03:00,1187.75,1187.75,1187.75,1187.75,0,1,1.00
04/06/2005,03:01,1187.75,1187.75,1187.75,1187.75,0,19,19.00
04/06/2005,03:02,1187.75,1188.00,1187.75,1187.75,1,32,33.00
04/06/2005,03:03,1187.75,1187.75,1187.75,1187.75,0,3,3.00
04/06/2005,03:06,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/06/2005,03:07,1187.50,1187.50,1187.50,1187.50,0,1,1.00
04/06/2005,03:08,1187.50,1187.50,1187.50,1187.50,0,2,2.00
04/06/2005,03:10,1187.50,1187.50,1187.50,1187.50,0,30,30.00
04/06/2005,03:11,1187.50,1187.50,1187.50,1187.50,0,36,36.00
04/06/2005,03:13,1187.50,1187.50,1187.50,1187.50,0,2,2.00
04/06/2005,03:15,1187.50,1187.50,1187.50,1187.50,0,41,41.00
04/06/2005,03:16,1187.50,1187.50,1187.50,1187.50,0,22,22.00
04/06/2005,03:17,1187.50,1187.50,1187.50,1187.50,0,16,16.00
04/06/2005,03:20,1187.75,1187.75,1187.75,1187.75,125,0,125.00
04/06/2005,03:21,1187.75,1188.00,1187.75,1187.75,7,1,8.00
04/06/2005,03:22,1187.75,1187.75,1187.75,1187.75,0,1,1.00
04/06/2005,03:24,1187.75,1187.75,1187.75,1187.75,0,16,16.00
04/06/2005,03:25,1187.75,1187.75,1187.75,1187.75,0,20,20.00
04/06/2005,03:27,1187.75,1187.75,1187.50,1187.50,0,3,3.00
04/06/2005,03:30,1187.50,1187.50,1187.50,1187.50,0,105,105.00
04/06/2005,03:31,1187.50,1187.50,1187.50,1187.50,0,1,1.00
04/06/2005,03:32,1187.50,1187.50,1187.50,1187.50,0,1,1.00
04/06/2005,03:33,1187.75,1187.75,1187.75,1187.75,5,0,5.00
04/06/2005,03:34,1187.50,1187.50,1187.50,1187.50,0,50,50.00
04/06/2005,03:36,1187.50,1187.50,1187.25,1187.25,2,45,47.00
04/06/2005,03:37,1187.25,1187.25,1187.00,1187.00,0,119,119.00
04/06/2005,03:38,1187.00,1187.00,1187.00,1187.00,0,62,62.00
04/06/2005,03:39,1187.25,1187.25,1187.25,1187.25,96,0,96.00
04/06/2005,03:40,1187.25,1187.25,1187.00,1187.00,22,113,135.00
04/06/2005,03:41,1187.00,1187.00,1186.75,1187.00,4,50,54.00
04/06/2005,03:42,1186.75,1187.00,1186.75,1187.00,1,40,41.00
04/06/2005,03:43,1186.75,1186.75,1186.75,1186.75,0,1,1.00
04/06/2005,03:44,1187.00,1187.00,1187.00,1187.00,21,0,21.00
04/06/2005,03:45,1187.00,1187.25,1187.00,1187.25,112,0,112.00
04/06/2005,03:47,1187.25,1187.25,1187.25,1187.25,55,0,55.00
04/06/2005,03:48,1187.25,1187.50,1187.25,1187.25,20,2,22.00
04/06/2005,03:49,1187.00,1187.00,1186.75,1186.75,0,129,129.00
04/06/2005,03:50,1186.75,1186.75,1186.50,1186.50,0,35,35.00
04/06/2005,03:51,1186.50,1186.75,1186.25,1186.75,19,101,120.00
04/06/2005,03:52,1186.50,1186.50,1186.25,1186.50,9,137,146.00
04/06/2005,03:53,1186.50,1186.50,1186.50,1186.50,32,0,32.00
04/06/2005,03:56,1186.50,1186.50,1186.50,1186.50,1,0,1.00
04/06/2005,03:58,1186.50,1186.50,1186.50,1186.50,63,0,63.00
04/06/2005,04:01,1186.50,1186.50,1186.25,1186.25,8,3,11.00
04/06/2005,04:02,1186.50,1186.50,1186.25,1186.25,4,6,10.00
04/06/2005,04:03,1186.25,1186.25,1186.00,1186.00,0,84,84.00
04/06/2005,04:04,1186.25,1186.25,1186.25,1186.25,1,0,1.00
04/06/2005,04:05,1186.25,1186.25,1186.00,1186.00,2,141,143.00
04/06/2005,04:07,1186.25,1186.25,1186.25,1186.25,76,0,76.00
04/06/2005,04:09,1186.50,1186.50,1186.50,1186.50,10,0,10.00
04/06/2005,04:10,1186.50,1186.50,1186.50,1186.50,10,0,10.00
04/06/2005,04:11,1186.25,1186.25,1186.25,1186.25,0,2,2.00
04/06/2005,04:13,1186.25,1186.25,1186.25,1186.25,0,6,6.00
04/06/2005,04:15,1186.50,1186.50,1186.50,1186.50,2,0,2.00
04/06/2005,04:16,1186.50,1186.75,1186.50,1186.75,57,0,57.00
04/06/2005,04:17,1186.75,1186.75,1186.75,1186.75,2,0,2.00
04/06/2005,04:18,1186.75,1186.75,1186.75,1186.75,4,0,4.00
04/06/2005,04:21,1186.50,1186.50,1186.50,1186.50,0,34,34.00
04/06/2005,04:23,1186.25,1186.50,1186.25,1186.50,43,1,44.00
04/06/2005,04:25,1186.75,1186.75,1186.75,1186.75,2,0,2.00
04/06/2005,04:27,1186.75,1186.75,1186.50,1186.50,2,2,4.00
04/06/2005,04:28,1186.50,1186.50,1186.50,1186.50,0,23,23.00
04/06/2005,04:29,1186.50,1186.50,1186.50,1186.50,0,12,12.00
04/06/2005,04:30,1186.50,1186.50,1186.50,1186.50,0,6,6.00
04/06/2005,04:31,1186.50,1186.50,1186.50,1186.50,0,2,2.00
04/06/2005,04:42,1186.75,1186.75,1186.75,1186.75,1,0,1.00
04/06/2005,04:43,1186.75,1186.75,1186.75,1186.75,4,0,4.00
04/06/2005,04:44,1186.75,1186.75,1186.75,1186.75,50,0,50.00
04/06/2005,04:45,1186.75,1186.75,1186.50,1186.50,24,21,45.00
04/06/2005,04:47,1186.75,1186.75,1186.75,1186.75,40,0,40.00
04/06/2005,04:48,1187.00,1187.00,1186.75,1186.75,1,26,27.00
04/06/2005,04:49,1186.75,1186.75,1186.75,1186.75,0,16,16.00
04/06/2005,04:52,1186.50,1186.50,1186.50,1186.50,0,19,19.00
04/06/2005,04:53,1186.50,1186.50,1186.50,1186.50,0,1,1.00
04/06/2005,04:54,1186.50,1186.75,1186.50,1186.75,8,11,19.00
04/06/2005,04:55,1186.75,1187.00,1186.75,1187.00,7,0,7.00
04/06/2005,04:56,1187.00,1187.25,1186.75,1187.25,54,23,77.00
04/06/2005,04:57,1186.75,1187.00,1186.75,1187.00,1,1,2.00
04/06/2005,04:58,1187.00,1187.25,1187.00,1187.00,11,3,14.00
04/06/2005,04:59,1187.00,1187.00,1187.00,1187.00,0,3,3.00
04/06/2005,05:01,1187.25,1187.25,1187.25,1187.25,66,0,66.00
04/06/2005,05:03,1187.50,1187.50,1187.50,1187.50,51,0,51.00
04/06/2005,05:04,1187.25,1187.25,1187.25,1187.25,0,30,30.00
04/06/2005,05:05,1187.25,1187.25,1187.25,1187.25,0,15,15.00
04/06/2005,05:06,1187.25,1187.25,1187.25,1187.25,0,2,2.00
04/06/2005,05:07,1187.50,1187.50,1187.50,1187.50,2,0,2.00
04/06/2005,05:08,1187.25,1187.25,1187.25,1187.25,0,2,2.00
04/06/2005,05:09,1187.25,1187.25,1187.25,1187.25,0,1,1.00
04/06/2005,05:12,1187.25,1187.25,1187.25,1187.25,0,30,30.00
04/06/2005,05:13,1187.50,1187.50,1187.50,1187.50,34,0,34.00
04/06/2005,05:14,1187.50,1187.50,1187.50,1187.50,2,0,2.00
04/06/2005,05:15,1187.50,1187.50,1187.50,1187.50,26,0,26.00
04/06/2005,05:16,1187.50,1187.50,1187.50,1187.50,4,0,4.00
04/06/2005,05:17,1187.50,1187.50,1187.50,1187.50,4,0,4.00
04/06/2005,05:18,1187.50,1187.75,1187.50,1187.75,3,0,3.00
04/06/2005,05:20,1187.75,1187.75,1187.75,1187.75,20,0,20.00
04/06/2005,05:21,1187.75,1188.00,1187.75,1188.00,156,0,156.00
04/06/2005,05:22,1188.00,1188.00,1187.75,1188.00,7,1,8.00
04/06/2005,05:23,1188.00,1188.00,1187.75,1187.75,1,7,8.00
04/06/2005,05:24,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/06/2005,05:28,1187.50,1187.75,1187.50,1187.75,45,13,58.00
04/06/2005,05:29,1187.75,1187.75,1187.50,1187.75,73,1,74.00
04/06/2005,05:30,1187.75,1188.00,1187.75,1187.75,2,9,11.00
04/06/2005,05:31,1187.50,1187.50,1187.50,1187.50,0,35,35.00
04/06/2005,05:32,1187.50,1187.50,1187.50,1187.50,0,20,20.00
04/06/2005,05:33,1187.50,1187.50,1187.50,1187.50,0,107,107.00
04/06/2005,05:34,1187.50,1187.75,1187.50,1187.75,56,2,58.00
04/06/2005,05:35,1187.75,1187.75,1187.75,1187.75,1,0,1.00
04/06/2005,05:36,1188.00,1188.00,1187.75,1187.75,1,3,4.00
04/06/2005,05:37,1187.75,1187.75,1187.75,1187.75,0,18,18.00
04/06/2005,05:38,1187.75,1188.00,1187.75,1187.75,6,13,19.00
04/06/2005,05:39,1187.75,1187.75,1187.75,1187.75,0,23,23.00
04/06/2005,05:40,1188.00,1188.00,1187.75,1187.75,1,6,7.00
04/06/2005,05:41,1187.75,1187.75,1187.75,1187.75,0,5,5.00
04/06/2005,05:42,1187.75,1187.75,1187.75,1187.75,0,5,5.00
04/06/2005,05:43,1188.00,1188.00,1187.75,1187.75,18,1,19.00
04/06/2005,05:45,1188.00,1188.00,1187.75,1187.75,1,3,4.00
04/06/2005,05:47,1187.75,1187.75,1187.75,1187.75,0,1,1.00
04/06/2005,05:48,1187.75,1187.75,1187.75,1187.75,0,1,1.00
04/06/2005,05:50,1187.75,1188.00,1187.75,1187.75,10,16,26.00
04/06/2005,05:51,1188.00,1188.00,1187.75,1187.75,4,11,15.00
04/06/2005,05:52,1187.75,1187.75,1187.75,1187.75,0,1,1.00
04/06/2005,05:53,1187.75,1187.75,1187.75,1187.75,0,72,72.00
04/06/2005,05:54,1187.75,1187.75,1187.75,1187.75,0,20,20.00
04/06/2005,05:56,1187.50,1187.75,1187.50,1187.50,36,31,67.00
04/06/2005,05:57,1187.75,1187.75,1187.50,1187.50,5,1,6.00
04/06/2005,05:58,1187.50,1187.50,1187.50,1187.50,0,10,10.00
04/06/2005,05:59,1187.50,1187.50,1187.50,1187.50,0,2,2.00
04/06/2005,06:01,1187.75,1187.75,1187.50,1187.50,53,1,54.00
04/06/2005,06:02,1187.50,1187.75,1187.50,1187.75,2,1,3.00
04/06/2005,06:03,1187.75,1187.75,1187.75,1187.75,1,0,1.00
04/06/2005,06:04,1187.75,1188.00,1187.75,1187.75,8,5,13.00
04/06/2005,06:05,1188.00,1188.25,1188.00,1188.00,138,3,141.00
04/06/2005,06:06,1188.00,1188.00,1188.00,1188.00,0,21,21.00
04/06/2005,06:07,1187.75,1187.75,1187.75,1187.75,0,40,40.00
04/06/2005,06:08,1187.75,1187.75,1187.75,1187.75,0,24,24.00
04/06/2005,06:09,1187.50,1187.50,1187.50,1187.50,0,5,5.00
04/06/2005,06:10,1187.50,1187.50,1187.50,1187.50,0,181,181.00
04/06/2005,06:11,1187.50,1187.50,1187.25,1187.25,0,109,109.00
04/06/2005,06:12,1187.25,1187.25,1187.00,1187.00,1,163,164.00
04/06/2005,06:13,1187.25,1187.25,1187.00,1187.00,7,2,9.00
04/06/2005,06:14,1187.25,1187.25,1187.25,1187.25,33,0,33.00
04/06/2005,06:18,1187.50,1187.50,1187.50,1187.50,1,0,1.00
04/06/2005,06:19,1187.25,1187.25,1187.25,1187.25,0,5,5.00
04/06/2005,06:20,1187.25,1187.25,1187.25,1187.25,0,29,29.00
04/06/2005,06:23,1187.00,1187.00,1187.00,1187.00,0,1,1.00
04/06/2005,06:24,1187.25,1187.50,1187.25,1187.50,82,0,82.00
04/06/2005,06:25,1187.50,1187.75,1187.50,1187.75,32,0,32.00
04/06/2005,06:27,1187.75,1187.75,1187.75,1187.75,107,0,107.00
04/06/2005,06:28,1187.75,1188.00,1187.75,1188.00,26,0,26.00
04/06/2005,06:29,1188.00,1188.00,1188.00,1188.00,114,0,114.00
04/06/2005,06:30,1188.00,1188.00,1188.00,1188.00,14,0,14.00
04/06/2005,06:31,1188.00,1188.00,1188.00,1188.00,28,0,28.00
04/06/2005,06:32,1188.00,1188.00,1188.00,1188.00,6,0,6.00
04/06/2005,06:33,1188.00,1188.00,1188.00,1188.00,181,0,181.00
04/06/2005,06:34,1188.00,1188.00,1188.00,1188.00,1,0,1.00
04/06/2005,06:35,1188.00,1188.00,1187.75,1187.75,2,1,3.00
04/06/2005,06:36,1188.00,1188.25,1188.00,1188.25,24,0,24.00
04/06/2005,06:37,1188.00,1188.00,1188.00,1188.00,0,21,21.00
04/06/2005,06:38,1188.00,1188.00,1188.00,1188.00,0,1,1.00
04/06/2005,06:39,1188.00,1188.00,1188.00,1188.00,0,6,6.00
04/06/2005,06:40,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/06/2005,06:41,1188.00,1188.00,1188.00,1188.00,1,0,1.00
04/06/2005,06:42,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/06/2005,06:43,1187.75,1188.00,1187.75,1188.00,1,25,26.00
04/06/2005,06:44,1187.75,1188.00,1187.75,1188.00,1,1,2.00
04/06/2005,06:45,1188.00,1188.00,1188.00,1188.00,21,0,21.00
04/06/2005,06:46,1188.00,1188.00,1188.00,1188.00,15,0,15.00
04/06/2005,06:47,1188.00,1188.00,1188.00,1188.00,50,0,50.00
04/06/2005,06:48,1187.75,1187.75,1187.75,1187.75,0,2,2.00
04/06/2005,06:49,1187.75,1188.00,1187.75,1188.00,20,1,21.00
04/06/2005,06:50,1187.75,1188.00,1187.75,1188.00,167,4,171.00
04/06/2005,06:51,1188.00,1188.00,1188.00,1188.00,19,0,19.00
04/06/2005,06:52,1188.00,1188.25,1187.75,1188.25,21,1,22.00
04/06/2005,06:53,1188.25,1188.25,1188.25,1188.25,185,0,185.00
04/06/2005,06:54,1188.00,1188.25,1188.00,1188.25,1,88,89.00
04/06/2005,06:55,1188.25,1188.25,1188.25,1188.25,103,0,103.00
04/06/2005,06:56,1188.00,1188.00,1188.00,1188.00,0,2,2.00
04/06/2005,06:57,1188.00,1188.25,1188.00,1188.25,1,2,3.00
04/06/2005,06:58,1188.00,1188.00,1188.00,1188.00,0,7,7.00
04/06/2005,06:59,1188.00,1188.00,1188.00,1188.00,0,1,1.00
04/06/2005,07:00,1188.00,1188.50,1188.00,1188.25,128,5,133.00
04/06/2005,07:01,1188.25,1188.25,1188.25,1188.25,0,10,10.00
04/06/2005,07:02,1188.25,1188.50,1188.25,1188.25,2,7,9.00
04/06/2005,07:03,1188.25,1188.25,1188.25,1188.25,0,183,183.00
04/06/2005,07:04,1188.50,1188.50,1188.25,1188.25,4,2,6.00
04/06/2005,07:05,1188.25,1188.50,1188.25,1188.25,4,21,25.00
04/06/2005,07:06,1188.25,1188.50,1188.25,1188.50,344,310,654.00
04/06/2005,07:07,1188.50,1188.75,1188.25,1188.25,128,198,326.00
04/06/2005,07:08,1188.25,1188.25,1188.00,1188.25,60,251,311.00
04/06/2005,07:09,1188.25,1188.50,1188.25,1188.25,7,32,39.00
04/06/2005,07:10,1188.25,1188.25,1188.00,1188.00,77,22,99.00
04/06/2005,07:11,1188.00,1188.00,1187.75,1187.75,0,395,395.00
04/06/2005,07:12,1188.00,1188.25,1188.00,1188.25,274,0,274.00
04/06/2005,07:13,1188.00,1188.25,1188.00,1188.00,2,48,50.00
04/06/2005,07:14,1188.00,1188.25,1188.00,1188.00,3,2,5.00
04/06/2005,07:15,1188.00,1188.00,1188.00,1188.00,0,142,142.00
04/06/2005,07:16,1188.00,1188.25,1187.75,1188.00,99,167,266.00
04/06/2005,07:17,1188.00,1188.25,1188.00,1188.25,11,66,77.00
04/06/2005,07:18,1188.25,1188.25,1188.00,1188.00,2,11,13.00
04/06/2005,07:19,1188.00,1188.25,1188.00,1188.00,6,19,25.00
04/06/2005,07:20,1188.00,1188.00,1188.00,1188.00,0,240,240.00
04/06/2005,07:21,1188.00,1188.00,1188.00,1188.00,0,35,35.00
04/06/2005,07:22,1188.00,1188.00,1187.75,1188.00,8,6,14.00
04/06/2005,07:23,1188.00,1188.00,1187.75,1188.00,102,1,103.00
04/06/2005,07:24,1187.75,1188.00,1187.75,1188.00,3,6,9.00
04/06/2005,07:25,1188.00,1188.25,1188.00,1188.00,121,131,252.00
04/06/2005,07:26,1188.00,1188.00,1188.00,1188.00,0,8,8.00
04/06/2005,07:27,1188.00,1188.50,1188.00,1188.50,137,3,140.00
04/06/2005,07:28,1188.25,1188.50,1188.25,1188.25,5,159,164.00
04/06/2005,07:29,1188.50,1188.50,1188.25,1188.25,1,13,14.00
04/06/2005,07:30,1188.25,1188.75,1188.25,1188.75,191,27,218.00
04/06/2005,07:31,1188.50,1188.50,1188.50,1188.50,0,144,144.00
04/06/2005,07:32,1188.50,1188.50,1188.25,1188.25,0,2,2.00
04/06/2005,07:33,1188.25,1188.50,1188.25,1188.25,16,4,20.00
04/06/2005,07:34,1188.25,1188.25,1188.00,1188.25,10,207,217.00
04/06/2005,07:35,1188.25,1188.25,1188.25,1188.25,120,0,120.00
04/06/2005,07:36,1188.00,1188.25,1188.00,1188.25,117,4,121.00
04/06/2005,07:37,1188.25,1188.25,1188.00,1188.00,4,25,29.00
04/06/2005,07:38,1188.00,1188.00,1188.00,1188.00,0,208,208.00
04/06/2005,07:39,1187.75,1188.00,1187.75,1187.75,116,26,142.00
04/06/2005,07:40,1188.00,1188.00,1188.00,1188.00,151,0,151.00
04/06/2005,07:41,1188.00,1188.25,1188.00,1188.00,46,20,66.00
04/06/2005,07:42,1188.00,1188.00,1188.00,1188.00,0,128,128.00
04/06/2005,07:43,1188.00,1188.00,1187.75,1187.75,0,70,70.00
04/06/2005,07:44,1187.75,1188.25,1187.75,1188.00,68,13,81.00
04/06/2005,07:45,1188.25,1188.25,1188.00,1188.00,55,2,57.00
04/06/2005,07:46,1188.00,1188.00,1188.00,1188.00,0,38,38.00
04/06/2005,07:47,1188.00,1188.25,1188.00,1188.00,11,23,34.00
04/06/2005,07:48,1188.00,1188.25,1188.00,1188.00,1,2,3.00
04/06/2005,07:49,1188.00,1188.25,1188.00,1188.00,5,8,13.00
04/06/2005,07:50,1188.00,1188.00,1188.00,1188.00,0,63,63.00
04/06/2005,07:51,1188.00,1188.00,1187.75,1188.00,14,142,156.00
04/06/2005,07:52,1188.00,1188.00,1188.00,1188.00,1,0,1.00
04/06/2005,07:53,1187.75,1187.75,1187.50,1187.75,5,370,375.00
04/06/2005,07:54,1187.75,1187.75,1187.50,1187.75,76,8,84.00
04/06/2005,07:55,1187.75,1187.75,1187.75,1187.75,27,0,27.00
04/06/2005,07:56,1187.75,1187.75,1187.75,1187.75,54,0,54.00
04/06/2005,07:57,1187.75,1187.75,1187.25,1187.25,31,390,421.00
04/06/2005,07:58,1187.50,1187.50,1187.25,1187.50,24,60,84.00
04/06/2005,07:59,1187.25,1187.50,1187.00,1187.00,13,317,330.00
04/06/2005,08:00,1187.25,1187.25,1187.25,1187.25,194,0,194.00
04/06/2005,08:01,1187.25,1187.25,1187.00,1187.25,157,2,159.00
04/06/2005,08:02,1187.50,1187.50,1187.25,1187.25,4,6,10.00
04/06/2005,08:03,1187.25,1187.50,1187.25,1187.25,10,68,78.00
04/06/2005,08:04,1187.50,1187.75,1187.25,1187.50,252,67,319.00
04/06/2005,08:05,1187.75,1187.75,1187.50,1187.50,6,28,34.00
04/06/2005,08:06,1187.50,1187.75,1187.50,1187.75,5,10,15.00
04/06/2005,08:07,1187.75,1187.75,1187.75,1187.75,5,0,5.00
04/06/2005,08:08,1187.50,1188.00,1187.50,1188.00,459,58,517.00
04/06/2005,08:09,1187.75,1188.00,1187.75,1188.00,1,24,25.00
04/06/2005,08:10,1187.75,1188.00,1187.75,1187.75,7,80,87.00
04/06/2005,08:11,1187.75,1188.00,1187.75,1187.75,5,25,30.00
04/06/2005,08:12,1187.75,1188.00,1187.75,1187.75,1,102,103.00
04/06/2005,08:13,1187.75,1187.75,1187.50,1187.50,0,80,80.00
04/06/2005,08:14,1187.50,1187.75,1187.50,1187.50,4,36,40.00
04/06/2005,08:15,1187.50,1187.50,1187.50,1187.50,0,12,12.00
04/06/2005,08:16,1187.50,1187.75,1187.50,1187.50,1,80,81.00
04/06/2005,08:17,1187.50,1187.50,1187.50,1187.50,0,152,152.00
04/06/2005,08:18,1187.50,1187.50,1187.25,1187.50,9,12,21.00
04/06/2005,08:19,1187.25,1187.75,1187.25,1187.50,53,11,64.00
04/06/2005,08:20,1187.50,1187.50,1187.50,1187.50,0,94,94.00
04/06/2005,08:21,1187.50,1187.50,1187.25,1187.25,0,43,43.00
04/06/2005,08:22,1187.50,1187.50,1187.50,1187.50,10,0,10.00
04/06/2005,08:23,1187.25,1187.50,1187.25,1187.50,57,1,58.00
04/06/2005,08:24,1187.75,1187.75,1187.50,1187.50,3,126,129.00
04/06/2005,08:25,1187.75,1187.75,1187.50,1187.75,41,14,55.00
04/06/2005,08:26,1187.50,1187.50,1187.25,1187.25,79,169,248.00
04/06/2005,08:27,1187.50,1187.75,1187.50,1187.75,231,1,232.00
04/06/2005,08:28,1187.50,1187.75,1187.50,1187.50,2,35,37.00
04/06/2005,08:29,1187.50,1187.75,1187.50,1187.75,25,151,176.00
04/06/2005,08:30,1187.75,1188.00,1187.25,1187.50,474,451,925.00
04/06/2005,08:31,1187.50,1187.75,1187.25,1187.75,1343,1556,2899.00
04/06/2005,08:32,1187.75,1188.25,1187.50,1188.00,2505,1051,3556.00
04/06/2005,08:33,1188.00,1188.50,1187.75,1188.25,2296,352,2648.00
04/06/2005,08:34,1188.50,1188.75,1188.00,1188.75,3823,1085,4908.00
04/06/2005,08:35,1188.50,1188.75,1188.00,1188.25,774,1605,2379.00
04/06/2005,08:36,1188.00,1188.50,1188.00,1188.25,2710,438,3148.00
04/06/2005,08:37,1188.25,1188.25,1187.75,1187.75,192,1094,1286.00
04/06/2005,08:38,1187.75,1188.00,1187.25,1187.75,1460,2417,3877.00
04/06/2005,08:39,1188.00,1188.50,1187.75,1188.50,936,166,1102.00
04/06/2005,08:40,1188.25,1188.50,1187.75,1188.25,879,1015,1894.00
04/06/2005,08:41,1188.25,1188.50,1187.75,1188.00,118,1113,1231.00
04/06/2005,08:42,1188.00,1188.00,1187.75,1188.00,365,342,707.00
04/06/2005,08:43,1188.00,1188.25,1187.50,1188.00,383,898,1281.00
04/06/2005,08:44,1187.75,1188.00,1187.25,1187.25,232,1903,2135.00
04/06/2005,08:45,1187.50,1187.75,1187.00,1187.00,1181,2352,3533.00
04/06/2005,08:46,1187.00,1187.50,1187.00,1187.50,361,669,1030.00
04/06/2005,08:47,1187.50,1187.50,1187.00,1187.50,989,1049,2038.00
04/06/2005,08:48,1187.50,1187.75,1187.00,1187.50,1730,411,2141.00
04/06/2005,08:49,1187.50,1187.75,1187.00,1187.00,820,1470,2290.00
04/06/2005,08:50,1187.25,1187.25,1187.00,1187.25,503,68,571.00
04/06/2005,08:51,1187.00,1188.00,1187.00,1188.00,3065,645,3710.00
04/06/2005,08:52,1188.00,1188.25,1187.75,1187.75,760,1168,1928.00
04/06/2005,08:53,1188.00,1188.00,1187.25,1187.75,1168,1624,2792.00
04/06/2005,08:54,1187.75,1188.00,1187.50,1188.00,1479,39,1518.00
04/06/2005,08:55,1188.00,1188.25,1187.75,1187.75,609,713,1322.00
04/06/2005,08:56,1187.75,1188.00,1187.75,1188.00,69,687,756.00
04/06/2005,08:57,1188.00,1188.25,1187.50,1187.75,584,1113,1697.00
04/06/2005,08:58,1188.00,1188.00,1186.75,1187.00,885,4359,5244.00
04/06/2005,08:59,1187.00,1187.25,1186.50,1187.00,2096,1288,3384.00
04/06/2005,09:00,1187.00,1187.50,1186.75,1187.25,1378,386,1764.00
04/06/2005,09:01,1187.25,1187.75,1187.00,1187.25,732,1748,2480.00
04/06/2005,09:02,1187.25,1187.75,1187.25,1187.75,2015,1042,3057.00
04/06/2005,09:03,1187.75,1187.75,1187.00,1187.25,354,1088,1442.00
04/06/2005,09:04,1187.25,1187.75,1187.00,1187.75,1071,1808,2879.00
04/06/2005,09:05,1187.75,1188.50,1187.50,1188.50,3059,225,3284.00
04/06/2005,09:06,1188.25,1188.50,1188.00,1188.50,785,1043,1828.00
04/06/2005,09:07,1188.25,1188.50,1187.75,1188.00,574,1021,1595.00
04/06/2005,09:08,1188.00,1188.50,1188.00,1188.25,620,794,1414.00
04/06/2005,09:09,1188.25,1188.25,1187.75,1187.75,202,518,720.00
04/06/2005,09:10,1188.00,1188.00,1187.75,1187.75,1082,107,1189.00
04/06/2005,09:11,1187.75,1188.50,1187.75,1188.25,1559,1061,2620.00
04/06/2005,09:12,1188.25,1188.25,1187.75,1188.00,283,637,920.00
04/06/2005,09:13,1188.00,1188.50,1187.75,1188.50,886,201,1087.00
04/06/2005,09:14,1188.50,1189.00,1188.25,1188.25,3418,1690,5108.00
04/06/2005,09:15,1188.25,1188.50,1187.75,1187.75,457,1134,1591.00
04/06/2005,09:16,1188.00,1188.25,1187.75,1188.25,986,207,1193.00
04/06/2005,09:17,1188.25,1188.50,1188.00,1188.25,601,106,707.00
04/06/2005,09:18,1188.25,1188.50,1188.25,1188.25,239,1546,1785.00
04/06/2005,09:19,1188.25,1188.75,1188.00,1188.25,1844,1288,3132.00
04/06/2005,09:20,1188.25,1188.25,1188.00,1188.25,517,34,551.00
04/06/2005,09:21,1188.00,1188.25,1187.75,1188.00,472,1968,2440.00
04/06/2005,09:22,1188.00,1188.25,1187.50,1187.75,363,1282,1645.00
04/06/2005,09:23,1187.75,1187.75,1187.25,1187.50,337,1137,1474.00
04/06/2005,09:24,1187.50,1188.00,1187.25,1188.00,570,86,656.00
04/06/2005,09:25,1187.75,1188.00,1187.25,1187.50,340,1200,1540.00
04/06/2005,09:26,1187.75,1188.00,1187.50,1188.00,1117,467,1584.00
04/06/2005,09:27,1187.75,1188.25,1187.75,1188.00,591,217,808.00
04/06/2005,09:28,1188.25,1188.25,1187.75,1187.75,94,678,772.00
04/06/2005,09:29,1187.75,1188.00,1187.75,1188.00,50,38,88.00
04/06/2005,09:30,1187.75,1188.00,1187.75,1188.00,265,46,311.00
04/06/2005,09:31,1188.00,1189.50,1187.75,1189.25,6360,2382,8742.00
04/06/2005,09:32,1189.25,1189.50,1187.75,1187.75,3109,4612,7721.00
04/06/2005,09:33,1188.00,1188.75,1187.75,1188.00,2305,1325,3630.00
04/06/2005,09:34,1188.25,1188.25,1187.25,1187.25,515,3353,3868.00
04/06/2005,09:35,1187.25,1187.75,1187.00,1187.00,1266,3923,5189.00
04/06/2005,09:36,1187.25,1187.25,1186.00,1186.25,2918,7823,10741.00
04/06/2005,09:37,1186.00,1186.75,1186.00,1186.50,3908,1681,5589.00
04/06/2005,09:38,1186.50,1187.25,1186.50,1186.75,2363,2285,4648.00
04/06/2005,09:39,1186.50,1187.50,1186.50,1187.50,2130,896,3026.00
04/06/2005,09:40,1187.50,1187.50,1186.50,1186.75,665,1895,2560.00
04/06/2005,09:41,1186.75,1187.50,1186.50,1187.00,3564,1394,4958.00
04/06/2005,09:42,1187.00,1187.50,1186.75,1187.25,1256,1782,3038.00
04/06/2005,09:43,1187.50,1187.50,1187.25,1187.25,73,867,940.00
04/06/2005,09:44,1187.50,1188.25,1187.25,1188.00,4147,335,4482.00
04/06/2005,09:45,1188.00,1188.25,1187.75,1187.75,59,2807,2866.00
04/06/2005,09:46,1188.00,1188.75,1187.75,1188.75,3087,1363,4450.00
04/06/2005,09:47,1188.75,1190.00,1188.50,1190.00,7922,3641,11563.00
04/06/2005,09:48,1189.75,1189.75,1189.25,1189.50,1837,1314,3151.00
04/06/2005,09:49,1189.50,1189.50,1188.75,1188.75,284,1877,2161.00
04/06/2005,09:50,1189.00,1189.00,1188.75,1189.00,282,310,592.00
04/06/2005,09:51,1189.00,1189.00,1188.50,1188.75,2034,842,2876.00
04/06/2005,09:52,1188.75,1188.75,1188.25,1188.50,548,2213,2761.00
04/06/2005,09:53,1188.25,1189.00,1188.25,1189.00,1750,456,2206.00
04/06/2005,09:54,1189.00,1189.00,1188.50,1188.75,207,971,1178.00
04/06/2005,09:55,1189.00,1189.25,1188.75,1189.00,1010,406,1416.00
04/06/2005,09:56,1189.00,1189.00,1188.50,1188.50,122,1561,1683.00
04/06/2005,09:57,1188.75,1189.00,1188.50,1188.75,783,395,1178.00
04/06/2005,09:58,1189.00,1189.50,1188.75,1189.00,2320,843,3163.00
04/06/2005,09:59,1188.75,1189.25,1188.50,1189.25,1758,845,2603.00
04/06/2005,10:00,1189.00,1189.75,1188.75,1189.25,1895,1300,3195.00
04/06/2005,10:01,1189.50,1190.00,1189.00,1189.75,3689,1851,5540.00
04/06/2005,10:02,1189.75,1189.75,1189.25,1189.50,462,480,942.00
04/06/2005,10:03,1189.75,1190.00,1189.25,1189.75,1322,734,2056.00
04/06/2005,10:04,1189.75,1190.00,1189.25,1189.75,1063,1144,2207.00
04/06/2005,10:05,1189.75,1191.00,1189.25,1191.00,7821,2105,9926.00
04/06/2005,10:06,1190.75,1191.00,1190.25,1190.50,2930,2479,5409.00
04/06/2005,10:07,1190.25,1191.00,1190.25,1190.50,1322,1683,3005.00
04/06/2005,10:08,1190.50,1191.00,1190.25,1190.75,1243,1598,2841.00
04/06/2005,10:09,1190.50,1191.00,1190.25,1190.25,1366,2334,3700.00
04/06/2005,10:10,1190.50,1191.25,1190.25,1191.25,3796,1616,5412.00
04/06/2005,10:11,1191.25,1191.50,1190.50,1190.50,2687,3855,6542.00
04/06/2005,10:12,1190.50,1191.25,1190.50,1190.75,1057,697,1754.00
04/06/2005,10:13,1191.00,1191.50,1190.75,1191.00,1405,1476,2881.00
04/06/2005,10:14,1191.00,1191.50,1190.75,1191.50,1589,1351,2940.00
04/06/2005,10:15,1191.25,1191.75,1191.00,1191.50,3085,1909,4994.00
04/06/2005,10:16,1191.50,1191.50,1190.75,1190.75,1603,2264,3867.00
04/06/2005,10:17,1191.00,1191.00,1190.00,1190.00,1025,4568,5593.00
04/06/2005,10:18,1190.00,1190.25,1189.50,1189.75,2032,3174,5206.00
04/06/2005,10:19,1189.75,1190.00,1189.25,1189.75,2121,1660,3781.00
04/06/2005,10:20,1189.75,1190.25,1189.50,1190.25,1267,343,1610.00
04/06/2005,10:21,1190.00,1190.25,1189.75,1189.75,1326,1560,2886.00
04/06/2005,10:22,1190.00,1190.00,1189.50,1189.75,941,794,1735.00
04/06/2005,10:23,1189.75,1190.25,1189.75,1190.25,2191,882,3073.00
04/06/2005,10:24,1190.00,1190.50,1190.00,1190.50,750,375,1125.00
04/06/2005,10:25,1190.50,1190.50,1190.00,1190.25,341,1391,1732.00
04/06/2005,10:26,1190.25,1191.00,1190.25,1190.75,2016,490,2506.00
04/06/2005,10:27,1190.75,1191.00,1190.50,1190.50,438,627,1065.00
04/06/2005,10:28,1190.75,1191.25,1190.50,1191.00,2628,1483,4111.00
04/06/2005,10:29,1191.25,1192.25,1191.00,1192.25,6317,1975,8292.00
04/06/2005,10:30,1192.25,1192.25,1191.00,1191.50,1397,3030,4427.00
04/06/2005,10:31,1191.50,1192.00,1191.25,1191.75,1380,1133,2513.00
04/06/2005,10:32,1191.75,1191.75,1191.50,1191.75,354,956,1310.00
04/06/2005,10:33,1191.50,1192.00,1191.25,1191.50,567,919,1486.00
04/06/2005,10:34,1191.50,1192.00,1191.25,1191.50,489,940,1429.00
04/06/2005,10:35,1191.25,1191.50,1190.50,1191.00,985,3122,4107.00
04/06/2005,10:36,1191.00,1191.25,1190.75,1191.00,1369,1215,2584.00
04/06/2005,10:37,1191.00,1191.50,1191.00,1191.25,459,329,788.00
04/06/2005,10:38,1191.25,1191.50,1191.00,1191.00,200,643,843.00
04/06/2005,10:39,1191.00,1191.25,1190.50,1190.50,339,699,1038.00
04/06/2005,10:40,1190.75,1191.25,1190.50,1191.00,666,177,843.00
04/06/2005,10:41,1191.25,1191.25,1190.50,1190.50,496,984,1480.00
04/06/2005,10:42,1190.75,1191.00,1190.00,1190.50,1062,2463,3525.00
04/06/2005,10:43,1190.75,1190.75,1189.75,1190.00,1367,1910,3277.00
04/06/2005,10:44,1190.25,1190.75,1190.00,1190.50,2109,292,2401.00
04/06/2005,10:45,1190.50,1191.00,1190.00,1190.00,867,2960,3827.00
04/06/2005,10:46,1190.00,1190.25,1190.00,1190.25,949,584,1533.00
04/06/2005,10:47,1190.25,1190.50,1190.25,1190.50,115,136,251.00
04/06/2005,10:48,1190.25,1191.00,1190.25,1190.50,1217,123,1340.00
04/06/2005,10:49,1190.50,1191.00,1190.50,1190.75,547,829,1376.00
04/06/2005,10:50,1191.00,1191.00,1190.75,1191.00,1445,23,1468.00
04/06/2005,10:51,1191.00,1191.00,1190.50,1190.75,261,849,1110.00
04/06/2005,10:52,1190.75,1191.00,1190.50,1191.00,370,338,708.00
04/06/2005,10:53,1191.00,1191.25,1190.75,1191.00,814,203,1017.00
04/06/2005,10:54,1191.25,1191.25,1190.75,1190.75,79,423,502.00
04/06/2005,10:55,1190.75,1191.00,1190.75,1190.75,20,271,291.00
04/06/2005,10:56,1190.75,1191.00,1190.75,1191.00,655,78,733.00
04/06/2005,10:57,1191.00,1191.50,1190.50,1190.75,1096,2024,3120.00
04/06/2005,10:58,1190.50,1191.00,1190.50,1191.00,754,252,1006.00
04/06/2005,10:59,1190.75,1191.00,1190.50,1190.75,210,334,544.00
04/06/2005,11:00,1190.75,1190.75,1190.25,1190.75,437,870,1307.00
04/06/2005,11:01,1190.75,1190.75,1190.00,1190.25,383,1274,1657.00
04/06/2005,11:02,1190.00,1191.00,1190.00,1190.75,2103,650,2753.00
04/06/2005,11:03,1191.00,1191.00,1190.00,1190.25,714,1242,1956.00
04/06/2005,11:04,1190.25,1190.50,1190.00,1190.25,837,475,1312.00
04/06/2005,11:05,1190.50,1190.50,1190.25,1190.25,37,163,200.00
04/06/2005,11:06,1190.25,1190.75,1190.25,1190.50,515,305,820.00
04/06/2005,11:07,1190.25,1190.75,1190.25,1190.50,120,343,463.00
04/06/2005,11:08,1190.50,1190.75,1190.25,1190.75,430,26,456.00
04/06/2005,11:09,1190.75,1191.50,1190.50,1191.50,2783,125,2908.00
04/06/2005,11:10,1191.25,1191.50,1191.00,1191.25,840,507,1347.00
04/06/2005,11:11,1191.25,1191.75,1191.25,1191.50,550,256,806.00
04/06/2005,11:12,1191.50,1191.75,1191.25,1191.50,172,1356,1528.00
04/06/2005,11:13,1191.25,1191.50,1191.25,1191.25,80,144,224.00
04/06/2005,11:14,1191.25,1191.50,1191.25,1191.25,639,469,1108.00
04/06/2005,11:15,1191.50,1191.50,1191.00,1191.25,58,350,408.00
04/06/2005,11:16,1191.25,1191.50,1191.00,1191.00,530,248,778.00
04/06/2005,11:17,1191.00,1191.25,1190.50,1190.50,57,1211,1268.00
04/06/2005,11:18,1190.50,1191.00,1190.50,1191.00,540,394,934.00
04/06/2005,11:19,1190.75,1191.00,1190.50,1190.75,367,228,595.00
04/06/2005,11:20,1190.75,1190.75,1190.25,1190.25,146,1917,2063.00
04/06/2005,11:21,1190.25,1190.50,1190.25,1190.25,97,772,869.00
04/06/2005,11:22,1190.25,1190.50,1190.00,1190.50,381,617,998.00
04/06/2005,11:23,1190.25,1190.75,1190.25,1190.75,598,59,657.00
04/06/2005,11:24,1190.75,1190.75,1190.50,1190.50,25,546,571.00
04/06/2005,11:25,1190.50,1191.25,1190.50,1191.25,1497,71,1568.00
04/06/2005,11:26,1191.25,1191.50,1191.00,1191.00,1042,683,1725.00
04/06/2005,11:27,1191.00,1191.25,1190.75,1191.25,681,1054,1735.00
04/06/2005,11:28,1191.25,1191.25,1191.00,1191.00,121,71,192.00
04/06/2005,11:29,1191.25,1192.00,1191.25,1191.75,3832,1130,4962.00
04/06/2005,11:30,1191.75,1192.00,1191.25,1191.25,294,1089,1383.00
04/06/2005,11:31,1191.25,1191.75,1191.00,1191.50,1289,899,2188.00
04/06/2005,11:32,1191.50,1191.75,1191.25,1191.25,13,509,522.00
04/06/2005,11:33,1191.00,1191.25,1190.75,1191.00,180,607,787.00
04/06/2005,11:34,1191.00,1191.25,1190.75,1191.00,267,537,804.00
04/06/2005,11:35,1191.00,1191.50,1191.00,1191.00,348,218,566.00
04/06/2005,11:36,1191.00,1191.25,1190.75,1191.25,113,355,468.00
04/06/2005,11:37,1191.25,1191.25,1191.00,1191.25,209,18,227.00
04/06/2005,11:38,1191.25,1192.50,1191.25,1192.00,5067,767,5834.00
04/06/2005,11:39,1192.00,1193.00,1191.75,1192.00,5331,3407,8738.00
04/06/2005,11:40,1192.00,1192.25,1192.00,1192.00,124,1255,1379.00
04/06/2005,11:41,1192.25,1192.25,1191.50,1191.50,219,1282,1501.00
04/06/2005,11:42,1191.50,1191.75,1191.50,1191.75,631,133,764.00
04/06/2005,11:43,1191.75,1192.00,1191.50,1191.75,929,184,1113.00
04/06/2005,11:44,1191.75,1192.00,1191.50,1192.00,186,964,1150.00
04/06/2005,11:45,1191.75,1192.00,1191.75,1191.75,137,213,350.00
04/06/2005,11:46,1191.75,1192.00,1191.75,1192.00,129,74,203.00
04/06/2005,11:47,1192.00,1192.25,1191.75,1192.00,375,265,640.00
04/06/2005,11:48,1192.00,1192.25,1191.75,1192.00,640,672,1312.00
04/06/2005,11:49,1191.75,1192.00,1191.75,1191.75,55,207,262.00
04/06/2005,11:50,1191.75,1192.00,1191.75,1191.75,209,35,244.00
04/06/2005,11:51,1192.00,1192.00,1191.25,1191.25,75,1210,1285.00
04/06/2005,11:52,1191.50,1191.50,1191.00,1191.25,70,1792,1862.00
04/06/2005,11:53,1191.00,1191.25,1190.75,1191.00,410,445,855.00
04/06/2005,11:54,1191.00,1191.25,1190.50,1190.75,434,839,1273.00
04/06/2005,11:55,1191.00,1191.25,1190.75,1191.00,269,567,836.00
04/06/2005,11:56,1191.00,1191.00,1190.75,1190.75,29,143,172.00
04/06/2005,11:57,1190.75,1191.00,1190.75,1190.75,156,172,328.00
04/06/2005,11:58,1191.00,1191.00,1190.75,1191.00,70,49,119.00
04/06/2005,11:59,1190.75,1191.25,1190.75,1191.00,357,39,396.00
04/06/2005,12:00,1191.00,1191.00,1190.50,1190.75,246,334,580.00
04/06/2005,12:01,1191.00,1191.25,1190.75,1191.00,390,275,665.00
04/06/2005,12:02,1191.00,1191.00,1190.50,1190.75,691,250,941.00
04/06/2005,12:03,1190.75,1191.25,1190.75,1191.00,434,54,488.00
04/06/2005,12:04,1191.25,1191.25,1190.75,1191.25,791,266,1057.00
04/06/2005,12:05,1191.25,1191.75,1191.25,1191.50,492,425,917.00
04/06/2005,12:06,1191.50,1191.75,1191.25,1191.50,47,259,306.00
04/06/2005,12:07,1191.50,1191.75,1191.50,1191.50,191,175,366.00
04/06/2005,12:08,1191.50,1191.50,1191.00,1191.50,141,294,435.00
04/06/2005,12:09,1191.50,1191.50,1191.00,1191.25,32,108,140.00
04/06/2005,12:10,1191.25,1191.25,1191.00,1191.00,20,395,415.00
04/06/2005,12:11,1191.00,1191.50,1191.00,1191.50,500,65,565.00
04/06/2005,12:12,1191.50,1191.75,1191.25,1191.25,193,305,498.00
04/06/2005,12:13,1191.25,1191.50,1191.25,1191.50,111,685,796.00
04/06/2005,12:14,1191.25,1191.50,1191.25,1191.25,509,49,558.00
04/06/2005,12:15,1191.50,1191.50,1191.25,1191.25,81,12,93.00
04/06/2005,12:16,1191.25,1191.50,1191.00,1191.25,67,257,324.00
04/06/2005,12:17,1191.00,1191.25,1190.75,1190.75,18,608,626.00
04/06/2005,12:18,1190.75,1191.00,1190.50,1191.00,335,352,687.00
04/06/2005,12:19,1190.75,1191.00,1190.50,1190.75,67,401,468.00
04/06/2005,12:20,1191.00,1191.00,1190.75,1190.75,12,196,208.00
04/06/2005,12:21,1191.00,1191.50,1191.00,1191.00,1003,285,1288.00
04/06/2005,12:22,1191.25,1191.25,1190.75,1190.75,210,350,560.00
04/06/2005,12:23,1191.00,1191.00,1190.75,1191.00,117,15,132.00
04/06/2005,12:24,1191.00,1191.25,1190.50,1190.75,195,296,491.00
04/06/2005,12:25,1190.75,1191.00,1190.50,1190.75,711,1975,2686.00
04/06/2005,12:26,1190.75,1191.00,1190.75,1190.75,136,59,195.00
04/06/2005,12:27,1190.75,1191.00,1190.75,1190.75,24,260,284.00
04/06/2005,12:28,1191.00,1191.00,1190.50,1190.75,269,50,319.00
04/06/2005,12:29,1190.75,1191.00,1190.50,1190.50,1,685,686.00
04/06/2005,12:30,1190.75,1190.75,1190.50,1190.50,133,116,249.00
04/06/2005,12:31,1190.50,1191.00,1190.50,1191.00,143,76,219.00
04/06/2005,12:32,1190.75,1191.00,1190.25,1191.00,325,697,1022.00
04/06/2005,12:33,1190.75,1191.00,1190.50,1190.75,20,338,358.00
04/06/2005,12:34,1190.75,1191.00,1190.50,1191.00,49,45,94.00
04/06/2005,12:35,1190.75,1190.75,1190.50,1190.50,13,173,186.00
04/06/2005,12:36,1190.75,1191.00,1190.50,1190.75,216,263,479.00
04/06/2005,12:37,1190.75,1190.75,1190.50,1190.75,47,20,67.00
04/06/2005,12:38,1190.75,1190.75,1190.50,1190.50,15,58,73.00
04/06/2005,12:39,1190.75,1190.75,1190.25,1190.75,701,735,1436.00
04/06/2005,12:40,1190.75,1190.75,1190.00,1190.25,557,1682,2239.00
04/06/2005,12:41,1190.00,1190.50,1190.00,1190.25,356,250,606.00
04/06/2005,12:42,1190.25,1190.50,1190.00,1190.50,164,293,457.00
04/06/2005,12:43,1190.25,1190.75,1190.25,1190.50,397,54,451.00
04/06/2005,12:44,1190.50,1190.75,1190.50,1190.75,58,51,109.00
04/06/2005,12:45,1190.50,1190.75,1190.50,1190.75,126,76,202.00
04/06/2005,12:46,1190.75,1190.75,1190.50,1190.50,172,289,461.00
04/06/2005,12:47,1190.50,1190.50,1189.50,1189.75,360,2932,3292.00
04/06/2005,12:48,1189.75,1189.75,1189.00,1189.75,1516,2146,3662.00
04/06/2005,12:49,1189.75,1189.75,1189.50,1189.75,394,57,451.00
04/06/2005,12:50,1189.75,1190.00,1189.00,1189.25,1306,1178,2484.00
04/06/2005,12:51,1189.25,1189.25,1187.50,1188.25,3091,7869,10960.00
04/06/2005,12:52,1188.50,1188.50,1188.00,1188.00,1178,834,2012.00
04/06/2005,12:53,1188.00,1188.25,1187.75,1188.00,1351,1506,2857.00
04/06/2005,12:54,1188.00,1188.50,1188.00,1188.50,1237,53,1290.00
04/06/2005,12:55,1188.50,1188.75,1188.25,1188.25,1193,591,1784.00
04/06/2005,12:56,1188.25,1188.50,1187.75,1188.25,421,1096,1517.00
04/06/2005,12:57,1188.00,1188.25,1187.75,1188.00,172,1261,1433.00
04/06/2005,12:58,1187.75,1188.00,1186.50,1187.00,2231,6067,8298.00
04/06/2005,12:59,1187.00,1187.75,1187.00,1187.75,2654,1002,3656.00
04/06/2005,13:00,1187.75,1188.50,1187.50,1188.00,2594,815,3409.00
04/06/2005,13:01,1188.25,1188.50,1188.00,1188.50,345,831,1176.00
04/06/2005,13:02,1188.50,1188.75,1188.25,1188.50,911,144,1055.00
04/06/2005,13:03,1188.25,1188.50,1187.75,1187.75,297,1694,1991.00
04/06/2005,13:04,1187.75,1188.75,1187.75,1188.75,976,345,1321.00
04/06/2005,13:05,1188.75,1189.50,1188.50,1189.25,3720,879,4599.00
04/06/2005,13:06,1189.25,1189.25,1188.75,1188.75,95,613,708.00
04/06/2005,13:07,1188.75,1189.50,1188.75,1189.25,1013,538,1551.00
04/06/2005,13:08,1189.25,1189.25,1189.00,1189.25,639,95,734.00
04/06/2005,13:09,1189.25,1189.50,1188.75,1188.75,125,753,878.00
04/06/2005,13:10,1188.75,1189.00,1188.25,1188.25,721,1750,2471.00
04/06/2005,13:11,1188.25,1189.25,1188.25,1189.00,1396,191,1587.00
04/06/2005,13:12,1189.00,1189.00,1188.00,1188.50,180,1130,1310.00
04/06/2005,13:13,1188.25,1188.50,1188.25,1188.25,37,44,81.00
04/06/2005,13:14,1188.50,1189.00,1188.50,1188.50,638,114,752.00
04/06/2005,13:15,1188.75,1188.75,1188.25,1188.50,206,221,427.00
04/06/2005,13:16,1188.25,1188.75,1188.25,1188.50,297,56,353.00
04/06/2005,13:17,1188.75,1189.00,1188.25,1188.25,181,312,493.00
04/06/2005,13:18,1188.25,1188.75,1188.25,1188.25,254,176,430.00
04/06/2005,13:19,1188.25,1188.75,1188.25,1188.50,827,101,928.00
04/06/2005,13:20,1188.50,1189.00,1188.50,1189.00,252,510,762.00
04/06/2005,13:21,1189.00,1189.00,1188.75,1189.00,446,35,481.00
04/06/2005,13:22,1189.00,1189.25,1188.75,1188.75,202,397,599.00
04/06/2005,13:23,1188.75,1188.75,1188.50,1188.50,34,98,132.00
04/06/2005,13:24,1188.50,1189.25,1188.50,1189.00,619,80,699.00
04/06/2005,13:25,1188.75,1189.25,1188.75,1189.00,393,51,444.00
04/06/2005,13:26,1189.00,1190.25,1188.75,1189.75,3177,586,3763.00
04/06/2005,13:27,1190.00,1190.00,1189.50,1189.75,53,536,589.00
04/06/2005,13:28,1189.75,1189.75,1189.25,1189.50,51,356,407.00
04/06/2005,13:29,1189.25,1190.00,1189.25,1189.75,966,64,1030.00
04/06/2005,13:30,1190.00,1190.50,1189.75,1190.00,2510,1125,3635.00
04/06/2005,13:31,1190.25,1190.50,1189.75,1189.75,428,895,1323.00
04/06/2005,13:32,1190.00,1190.00,1189.75,1189.75,240,120,360.00
04/06/2005,13:33,1189.75,1190.00,1189.25,1189.50,49,640,689.00
04/06/2005,13:34,1189.50,1189.75,1189.25,1189.50,181,191,372.00
04/06/2005,13:35,1189.50,1190.00,1189.25,1189.75,1133,367,1500.00
04/06/2005,13:36,1189.75,1190.00,1189.50,1189.75,49,181,230.00
04/06/2005,13:37,1189.50,1190.00,1189.50,1189.75,275,177,452.00
04/06/2005,13:38,1189.75,1190.25,1189.75,1189.75,428,271,699.00
04/06/2005,13:39,1189.75,1190.00,1189.50,1189.75,214,258,472.00
04/06/2005,13:40,1189.50,1190.25,1189.50,1190.25,501,150,651.00
04/06/2005,13:41,1190.00,1190.25,1189.75,1190.00,154,304,458.00
04/06/2005,13:42,1190.00,1190.25,1189.25,1189.50,397,840,1237.00
04/06/2005,13:43,1189.50,1189.50,1189.25,1189.25,47,244,291.00
04/06/2005,13:44,1189.25,1189.25,1188.75,1189.00,598,1128,1726.00
04/06/2005,13:45,1189.00,1189.25,1188.75,1189.00,341,475,816.00
04/06/2005,13:46,1189.00,1189.50,1188.75,1189.25,1275,92,1367.00
04/06/2005,13:47,1189.50,1189.50,1189.25,1189.50,148,194,342.00
04/06/2005,13:48,1189.50,1190.00,1189.50,1189.75,1168,254,1422.00
04/06/2005,13:49,1190.00,1190.00,1189.25,1189.50,86,1013,1099.00
04/06/2005,13:50,1189.50,1189.50,1189.25,1189.25,278,128,406.00
04/06/2005,13:51,1189.25,1189.50,1189.25,1189.25,31,33,64.00
04/06/2005,13:52,1189.25,1189.50,1189.00,1189.50,215,214,429.00
04/06/2005,13:53,1189.25,1189.50,1189.25,1189.25,201,48,249.00
04/06/2005,13:54,1189.50,1189.50,1189.25,1189.50,16,9,25.00
04/06/2005,13:55,1189.50,1190.00,1189.50,1189.75,752,99,851.00
04/06/2005,13:56,1189.75,1189.75,1189.00,1189.25,516,821,1337.00
04/06/2005,13:57,1189.50,1189.50,1189.00,1189.50,389,319,708.00
04/06/2005,13:58,1189.50,1189.50,1189.00,1189.25,341,298,639.00
04/06/2005,13:59,1189.25,1189.25,1188.25,1188.25,497,1563,2060.00
04/06/2005,14:00,1188.25,1188.75,1188.25,1188.50,1643,1289,2932.00
04/06/2005,14:01,1188.50,1188.75,1188.25,1188.50,482,111,593.00
04/06/2005,14:02,1188.75,1188.75,1187.75,1188.00,958,1922,2880.00
04/06/2005,14:03,1187.75,1188.25,1187.75,1188.25,905,296,1201.00
04/06/2005,14:04,1188.25,1188.50,1188.00,1188.00,271,457,728.00
04/06/2005,14:05,1188.00,1188.50,1188.00,1188.25,321,344,665.00
04/06/2005,14:06,1188.25,1188.50,1188.00,1188.25,399,94,493.00
04/06/2005,14:07,1188.25,1188.50,1188.25,1188.50,22,21,43.00
04/06/2005,14:08,1188.50,1188.50,1188.00,1188.25,273,451,724.00
04/06/2005,14:09,1188.25,1188.50,1188.00,1188.50,312,446,758.00
04/06/2005,14:10,1188.50,1189.00,1188.25,1189.00,2194,173,2367.00
04/06/2005,14:11,1189.00,1189.00,1188.25,1188.25,76,895,971.00
04/06/2005,14:12,1188.50,1188.75,1188.50,1188.50,137,110,247.00
04/06/2005,14:13,1188.50,1188.75,1188.25,1188.50,407,307,714.00
04/06/2005,14:14,1188.50,1188.50,1188.25,1188.50,122,10,132.00
04/06/2005,14:15,1188.25,1188.50,1188.25,1188.50,607,32,639.00
04/06/2005,14:16,1188.50,1189.25,1188.25,1189.00,1933,72,2005.00
04/06/2005,14:17,1189.25,1189.25,1188.25,1188.50,331,895,1226.00
04/06/2005,14:18,1188.50,1188.50,1187.50,1187.50,1101,2770,3871.00
04/06/2005,14:19,1187.75,1188.00,1187.25,1187.50,1270,1521,2791.00
04/06/2005,14:20,1187.50,1187.75,1187.25,1187.75,1066,451,1517.00
04/06/2005,14:21,1187.75,1187.75,1186.75,1187.25,1432,3530,4962.00
04/06/2005,14:22,1187.25,1187.25,1186.75,1187.00,1665,702,2367.00
04/06/2005,14:23,1186.75,1186.75,1186.25,1186.50,2742,4512,7254.00
04/06/2005,14:24,1186.50,1186.50,1185.50,1186.25,3980,5682,9662.00
04/06/2005,14:25,1186.25,1186.75,1186.00,1186.50,1561,946,2507.00
04/06/2005,14:26,1186.25,1186.50,1186.25,1186.25,582,992,1574.00
04/06/2005,14:27,1186.50,1186.50,1185.75,1185.75,863,1352,2215.00
04/06/2005,14:28,1186.00,1186.00,1185.25,1185.75,886,3181,4067.00
04/06/2005,14:29,1185.75,1186.00,1185.50,1185.75,1464,588,2052.00
04/06/2005,14:30,1185.75,1186.50,1185.50,1186.25,2154,179,2333.00
04/06/2005,14:31,1186.50,1186.50,1185.50,1185.50,272,1284,1556.00
04/06/2005,14:32,1185.75,1185.75,1185.00,1185.50,2772,2728,5500.00
04/06/2005,14:33,1185.50,1185.75,1185.00,1185.25,880,1598,2478.00
04/06/2005,14:34,1185.50,1185.50,1185.25,1185.50,105,1130,1235.00
04/06/2005,14:35,1185.50,1186.00,1185.50,1185.50,2095,644,2739.00
04/06/2005,14:36,1185.75,1186.25,1185.50,1186.25,1762,398,2160.00
04/06/2005,14:37,1186.25,1186.25,1186.00,1186.25,219,43,262.00
04/06/2005,14:38,1186.00,1186.75,1186.00,1186.75,1065,122,1187.00
04/06/2005,14:39,1186.50,1186.75,1186.50,1186.75,120,444,564.00
04/06/2005,14:40,1186.50,1186.75,1186.25,1186.25,47,1028,1075.00
04/06/2005,14:41,1186.50,1187.00,1186.25,1187.00,1825,184,2009.00
04/06/2005,14:42,1186.75,1187.00,1186.50,1187.00,209,928,1137.00
04/06/2005,14:43,1186.75,1187.00,1186.50,1186.75,370,490,860.00
04/06/2005,14:44,1187.00,1187.25,1186.50,1186.50,1209,954,2163.00
04/06/2005,14:45,1186.50,1187.00,1186.50,1186.75,416,175,591.00
04/06/2005,14:46,1186.75,1186.75,1186.50,1186.75,451,21,472.00
04/06/2005,14:47,1186.50,1186.75,1186.25,1186.50,467,924,1391.00
04/06/2005,14:48,1186.50,1186.75,1186.25,1186.50,445,53,498.00
04/06/2005,14:49,1186.50,1186.75,1186.25,1186.25,203,675,878.00
04/06/2005,14:50,1186.25,1186.50,1186.25,1186.25,26,708,734.00
04/06/2005,14:51,1186.25,1187.00,1186.25,1187.00,1533,364,1897.00
04/06/2005,14:52,1187.00,1187.00,1186.75,1187.00,786,21,807.00
04/06/2005,14:53,1187.00,1187.00,1186.50,1186.75,100,518,618.00
04/06/2005,14:54,1186.75,1186.75,1186.25,1186.50,933,860,1793.00
04/06/2005,14:55,1186.50,1186.75,1186.25,1186.50,1038,753,1791.00
04/06/2005,14:56,1186.50,1186.75,1186.50,1186.50,645,295,940.00
04/06/2005,14:57,1186.50,1186.50,1186.25,1186.50,422,906,1328.00
04/06/2005,14:58,1186.25,1186.50,1186.00,1186.25,1671,1170,2841.00
04/06/2005,14:59,1186.25,1186.75,1186.25,1186.50,503,209,712.00
04/06/2005,15:00,1186.50,1187.25,1186.25,1187.00,4368,1331,5699.00
04/06/2005,15:01,1187.25,1188.25,1187.00,1188.25,6247,2960,9207.00
04/06/2005,15:02,1188.25,1188.50,1188.00,1188.25,2369,2129,4498.00
04/06/2005,15:03,1188.50,1188.50,1187.75,1187.75,739,955,1694.00
04/06/2005,15:04,1187.75,1188.00,1187.50,1187.75,844,703,1547.00
04/06/2005,15:05,1187.75,1188.00,1187.50,1187.50,92,466,558.00
04/06/2005,15:06,1187.50,1188.00,1187.50,1187.75,1024,484,1508.00
04/06/2005,15:07,1187.75,1188.00,1187.50,1188.00,1012,262,1274.00
04/06/2005,15:08,1188.00,1188.25,1187.75,1188.00,677,433,1110.00
04/06/2005,15:09,1188.00,1188.25,1187.75,1187.75,27,519,546.00
04/06/2005,15:10,1188.00,1188.25,1188.00,1188.00,473,239,712.00
04/06/2005,15:11,1188.00,1188.50,1188.00,1188.25,1425,291,1716.00
04/06/2005,15:12,1188.50,1188.75,1188.25,1188.50,868,415,1283.00
04/06/2005,15:13,1188.50,1188.75,1188.25,1188.75,960,201,1161.00
04/06/2005,15:14,1188.75,1189.00,1188.50,1189.00,1456,380,1836.00
04/06/2005,15:15,1188.75,1189.75,1188.50,1189.50,5212,2510,7722.00
04/06/2005,15:16,1189.75,1189.75,1189.50,1189.50,17,11,28.00
04/06/2005,15:31,1189.25,1189.50,1189.00,1189.25,72,465,537.00
04/06/2005,15:32,1189.00,1189.25,1189.00,1189.25,429,72,501.00
04/06/2005,15:33,1189.25,1189.25,1189.25,1189.25,49,0,49.00
04/06/2005,15:34,1189.25,1189.50,1189.25,1189.25,177,24,201.00
04/06/2005,15:35,1189.50,1189.50,1189.50,1189.50,6,0,6.00
04/06/2005,15:36,1189.25,1189.50,1189.25,1189.50,1,2,3.00
04/06/2005,15:37,1189.25,1189.25,1189.00,1189.00,0,419,419.00
04/06/2005,15:38,1189.00,1189.25,1189.00,1189.00,1,19,20.00
04/06/2005,15:39,1189.00,1189.25,1189.00,1189.00,70,36,106.00
04/06/2005,15:40,1189.00,1189.25,1188.75,1189.00,3,230,233.00
04/06/2005,15:41,1189.00,1189.00,1189.00,1189.00,69,0,69.00
04/06/2005,15:42,1189.00,1189.00,1188.75,1189.00,143,1,144.00
04/06/2005,15:43,1189.25,1189.25,1189.25,1189.25,2,0,2.00
04/06/2005,15:44,1189.00,1189.00,1189.00,1189.00,0,67,67.00
04/06/2005,15:45,1189.00,1189.00,1188.75,1189.00,29,30,59.00
04/06/2005,15:46,1189.00,1189.00,1189.00,1189.00,26,0,26.00
04/06/2005,15:48,1189.00,1189.25,1188.75,1188.75,5,225,230.00
04/06/2005,15:49,1188.75,1189.25,1188.75,1189.00,69,7,76.00
04/06/2005,15:50,1189.25,1189.25,1189.00,1189.00,20,1,21.00
04/06/2005,15:51,1189.00,1189.00,1189.00,1189.00,0,70,70.00
04/06/2005,15:52,1189.00,1189.00,1189.00,1189.00,0,54,54.00
04/06/2005,15:53,1188.75,1188.75,1188.50,1188.75,149,251,400.00
04/06/2005,15:54,1188.75,1188.75,1188.75,1188.75,52,0,52.00
04/06/2005,15:56,1188.75,1188.75,1188.75,1188.75,16,0,16.00
04/06/2005,15:58,1188.75,1188.75,1188.75,1188.75,10,0,10.00
04/06/2005,15:59,1188.75,1188.75,1188.75,1188.75,30,0,30.00
04/06/2005,16:00,1188.75,1188.75,1188.50,1188.50,64,8,72.00
04/06/2005,17:01,1188.75,1188.75,1188.75,1188.75,0,43,43.00
04/06/2005,17:02,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,17:03,1188.50,1188.50,1188.50,1188.50,0,43,43.00
04/06/2005,17:04,1188.50,1188.50,1188.50,1188.50,0,3,3.00
04/06/2005,17:07,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,17:08,1188.50,1188.50,1188.50,1188.50,0,6,6.00
04/06/2005,17:12,1188.50,1188.50,1188.50,1188.50,0,12,12.00
04/06/2005,17:14,1188.50,1188.75,1188.50,1188.75,3,8,11.00
04/06/2005,17:15,1188.75,1188.75,1188.75,1188.75,12,0,12.00
04/06/2005,17:16,1188.75,1188.75,1188.75,1188.75,15,0,15.00
04/06/2005,17:17,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/06/2005,17:18,1188.75,1188.75,1188.75,1188.75,19,0,19.00
04/06/2005,17:20,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,17:21,1189.00,1189.00,1188.75,1188.75,30,1,31.00
04/06/2005,17:22,1189.00,1189.00,1189.00,1189.00,2,0,2.00
04/06/2005,17:23,1189.00,1189.00,1189.00,1189.00,10,0,10.00
04/06/2005,17:26,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,17:29,1188.75,1189.00,1188.75,1189.00,25,4,29.00
04/06/2005,17:30,1188.75,1189.00,1188.75,1189.00,5,5,10.00
04/06/2005,17:31,1189.00,1189.00,1189.00,1189.00,10,0,10.00
04/06/2005,17:32,1189.00,1189.00,1189.00,1189.00,50,0,50.00
04/06/2005,17:33,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,17:35,1189.00,1189.00,1189.00,1189.00,2,0,2.00
04/06/2005,17:38,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,17:39,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,17:40,1189.00,1189.00,1189.00,1189.00,2,0,2.00
04/06/2005,17:41,1189.00,1189.00,1188.75,1188.75,5,6,11.00
04/06/2005,17:47,1188.75,1188.75,1188.75,1188.75,0,5,5.00
04/06/2005,17:51,1189.00,1189.00,1188.75,1189.00,232,1,233.00
04/06/2005,17:52,1189.00,1189.00,1188.75,1188.75,2,1,3.00
04/06/2005,17:53,1189.00,1189.00,1189.00,1189.00,18,0,18.00
04/06/2005,17:55,1189.00,1189.00,1189.00,1189.00,31,0,31.00
04/06/2005,17:56,1189.00,1189.00,1189.00,1189.00,6,0,6.00
04/06/2005,17:57,1189.00,1189.00,1189.00,1189.00,3,0,3.00
04/06/2005,17:59,1188.75,1188.75,1188.75,1188.75,0,2,2.00
04/06/2005,18:21,1189.00,1189.00,1189.00,1189.00,2,0,2.00
04/06/2005,18:23,1189.00,1189.00,1189.00,1189.00,5,0,5.00
04/06/2005,18:24,1189.00,1189.00,1189.00,1189.00,12,0,12.00
04/06/2005,18:29,1189.00,1189.00,1189.00,1189.00,5,0,5.00
04/06/2005,18:30,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,18:31,1189.00,1189.00,1189.00,1189.00,2,0,2.00
04/06/2005,18:32,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,18:33,1188.75,1188.75,1188.75,1188.75,0,20,20.00
04/06/2005,18:36,1188.75,1188.75,1188.75,1188.75,0,15,15.00
04/06/2005,18:41,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,18:45,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,18:46,1188.75,1188.75,1188.75,1188.75,0,5,5.00
04/06/2005,18:47,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,18:48,1189.00,1189.00,1189.00,1189.00,10,0,10.00
04/06/2005,18:50,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,18:52,1189.00,1189.00,1189.00,1189.00,7,0,7.00
04/06/2005,18:55,1188.75,1189.00,1188.75,1189.00,10,1,11.00
04/06/2005,18:58,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,18:59,1188.75,1189.00,1188.75,1189.00,9,1,10.00
04/06/2005,19:00,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,19:01,1188.75,1188.75,1188.75,1188.75,0,7,7.00
04/06/2005,19:02,1188.75,1188.75,1188.75,1188.75,0,7,7.00
04/06/2005,19:04,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,19:05,1188.75,1189.00,1188.75,1189.00,2,7,9.00
04/06/2005,19:06,1189.00,1189.00,1188.75,1188.75,1,14,15.00
04/06/2005,19:07,1189.00,1189.00,1189.00,1189.00,22,0,22.00
04/06/2005,19:08,1189.00,1189.25,1188.75,1188.75,6,38,44.00
04/06/2005,19:09,1188.50,1188.50,1188.25,1188.25,0,247,247.00
04/06/2005,19:10,1188.50,1188.50,1188.50,1188.50,18,0,18.00
04/06/2005,19:12,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/06/2005,19:14,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,19:15,1188.50,1188.50,1188.50,1188.50,0,3,3.00
04/06/2005,19:16,1188.50,1188.50,1188.50,1188.50,0,26,26.00
04/06/2005,19:17,1188.50,1188.50,1188.50,1188.50,0,10,10.00
04/06/2005,19:18,1188.50,1188.50,1188.50,1188.50,0,3,3.00
04/06/2005,19:23,1188.50,1188.75,1188.50,1188.50,1,2,3.00
04/06/2005,19:24,1188.50,1188.50,1188.50,1188.50,0,1,1.00
04/06/2005,19:25,1188.75,1188.75,1188.75,1188.75,3,0,3.00
04/06/2005,19:26,1188.50,1188.75,1188.50,1188.75,3,2,5.00
04/06/2005,19:28,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/06/2005,19:31,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,19:34,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,19:35,1188.50,1188.50,1188.50,1188.50,0,1,1.00
04/06/2005,19:39,1188.50,1188.50,1188.25,1188.25,0,16,16.00
04/06/2005,19:40,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/06/2005,19:41,1188.75,1188.75,1188.50,1188.50,1,2,3.00
04/06/2005,19:42,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,19:43,1188.75,1188.75,1188.50,1188.50,2,5,7.00
04/06/2005,19:49,1188.25,1188.25,1188.25,1188.25,0,1,1.00
04/06/2005,19:51,1188.50,1188.50,1188.25,1188.50,43,2,45.00
04/06/2005,19:54,1188.50,1188.50,1188.50,1188.50,3,0,3.00
04/06/2005,19:57,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/06/2005,20:00,1188.50,1188.75,1188.50,1188.75,6,0,6.00
04/06/2005,20:01,1188.75,1188.75,1188.75,1188.75,18,0,18.00
04/06/2005,20:02,1188.75,1189.00,1188.75,1189.00,8,2,10.00
04/06/2005,20:04,1188.75,1188.75,1188.75,1188.75,0,10,10.00
04/06/2005,20:05,1188.75,1189.00,1188.75,1188.75,1,7,8.00
04/06/2005,20:07,1188.75,1188.75,1188.50,1188.50,0,17,17.00
04/06/2005,20:08,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,20:09,1188.75,1188.75,1188.75,1188.75,6,0,6.00
04/06/2005,20:11,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/06/2005,20:15,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,20:21,1188.75,1188.75,1188.75,1188.75,3,0,3.00
04/06/2005,20:25,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,20:31,1188.50,1188.50,1188.50,1188.50,0,2,2.00
04/06/2005,20:33,1188.75,1188.75,1188.75,1188.75,14,0,14.00
04/06/2005,20:35,1188.75,1188.75,1188.75,1188.75,11,0,11.00
04/06/2005,20:36,1188.75,1188.75,1188.75,1188.75,18,0,18.00
04/06/2005,20:37,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,20:39,1189.00,1189.00,1189.00,1189.00,20,0,20.00
04/06/2005,20:43,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,20:47,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,20:48,1188.75,1189.00,1188.75,1189.00,1,20,21.00
04/06/2005,20:53,1188.75,1189.00,1188.75,1189.00,1,2,3.00
04/06/2005,20:56,1188.75,1189.00,1188.75,1189.00,1,2,3.00
04/06/2005,21:04,1188.75,1188.75,1188.75,1188.75,0,3,3.00
04/06/2005,21:08,1189.00,1189.00,1189.00,1189.00,3,0,3.00
04/06/2005,21:10,1189.00,1189.00,1189.00,1189.00,60,0,60.00
04/06/2005,21:11,1189.25,1189.25,1189.25,1189.25,1,0,1.00
04/06/2005,21:15,1189.00,1189.00,1189.00,1189.00,0,8,8.00
04/06/2005,21:16,1189.00,1189.25,1189.00,1189.25,1,1,2.00
04/06/2005,21:17,1189.00,1189.00,1189.00,1189.00,0,3,3.00
04/06/2005,21:18,1189.00,1189.00,1189.00,1189.00,0,21,21.00
04/06/2005,21:20,1189.00,1189.00,1189.00,1189.00,0,4,4.00
04/06/2005,21:21,1189.00,1189.00,1189.00,1189.00,0,17,17.00
04/06/2005,21:22,1189.00,1189.00,1189.00,1189.00,0,1,1.00
04/06/2005,21:23,1189.00,1189.00,1189.00,1189.00,0,2,2.00
04/06/2005,21:25,1189.00,1189.00,1189.00,1189.00,0,10,10.00
04/06/2005,21:27,1189.00,1189.00,1189.00,1189.00,0,16,16.00
04/06/2005,21:35,1189.00,1189.00,1189.00,1189.00,0,14,14.00
04/06/2005,21:36,1189.00,1189.00,1189.00,1189.00,0,4,4.00
04/06/2005,21:37,1189.00,1189.00,1189.00,1189.00,0,1,1.00
04/06/2005,21:38,1189.00,1189.00,1189.00,1189.00,0,3,3.00
04/06/2005,21:43,1189.00,1189.00,1189.00,1189.00,0,3,3.00
04/06/2005,21:46,1189.00,1189.00,1189.00,1189.00,0,1,1.00
04/06/2005,21:48,1188.75,1188.75,1188.75,1188.75,0,36,36.00
04/06/2005,21:49,1188.75,1188.75,1188.75,1188.75,0,9,9.00
04/06/2005,21:50,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,21:55,1188.75,1188.75,1188.75,1188.75,0,2,2.00
04/06/2005,21:56,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,22:01,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/06/2005,22:03,1188.75,1188.75,1188.75,1188.75,0,2,2.00
04/06/2005,22:10,1188.50,1188.50,1188.50,1188.50,0,5,5.00
04/06/2005,22:11,1188.50,1188.50,1188.50,1188.50,0,1,1.00
04/06/2005,22:12,1188.75,1189.00,1188.75,1189.00,9,0,9.00
04/06/2005,22:13,1188.75,1189.00,1188.75,1189.00,1,10,11.00
04/06/2005,22:14,1188.75,1189.00,1188.75,1189.00,1,1,2.00
04/06/2005,22:17,1188.75,1188.75,1188.75,1188.75,0,10,10.00
04/06/2005,22:18,1189.00,1189.00,1189.00,1189.00,45,0,45.00
04/06/2005,22:23,1189.00,1189.00,1189.00,1189.00,25,0,25.00
04/06/2005,22:25,1188.75,1188.75,1188.75,1188.75,0,5,5.00
04/06/2005,22:26,1188.75,1189.00,1188.75,1188.75,4,8,12.00
04/06/2005,22:27,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/06/2005,22:30,1189.00,1189.00,1189.00,1189.00,2,0,2.00
04/06/2005,22:34,1188.75,1188.75,1188.75,1188.75,0,2,2.00
04/06/2005,22:36,1188.75,1188.75,1188.75,1188.75,0,3,3.00
04/06/2005,22:37,1188.75,1188.75,1188.50,1188.50,0,21,21.00
04/06/2005,22:38,1188.75,1188.75,1188.75,1188.75,18,0,18.00
04/06/2005,22:39,1188.75,1188.75,1188.75,1188.75,10,0,10.00
04/06/2005,22:41,1188.75,1188.75,1188.75,1188.75,4,0,4.00
04/06/2005,22:44,1189.00,1189.00,1189.00,1189.00,5,0,5.00
04/06/2005,22:45,1188.75,1188.75,1188.75,1188.75,0,10,10.00
04/06/2005,22:46,1189.00,1189.00,1189.00,1189.00,15,0,15.00
04/06/2005,22:47,1188.75,1188.75,1188.75,1188.75,0,5,5.00
04/06/2005,22:48,1188.75,1188.75,1188.75,1188.75,0,10,10.00
04/06/2005,22:49,1188.75,1188.75,1188.75,1188.75,0,6,6.00
04/06/2005,22:52,1188.50,1188.75,1188.50,1188.75,1,2,3.00
04/06/2005,22:53,1188.50,1188.75,1188.50,1188.75,1,2,3.00
04/06/2005,22:54,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,22:55,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,22:56,1188.75,1188.75,1188.75,1188.75,11,0,11.00
04/06/2005,22:57,1188.75,1188.75,1188.75,1188.75,4,0,4.00
04/06/2005,23:00,1188.75,1188.75,1188.75,1188.75,7,0,7.00
04/06/2005,23:02,1188.75,1188.75,1188.75,1188.75,3,0,3.00
04/06/2005,23:05,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/06/2005,23:06,1188.75,1188.75,1188.75,1188.75,25,0,25.00
04/06/2005,23:10,1188.50,1188.50,1188.50,1188.50,0,2,2.00
04/06/2005,23:11,1188.50,1188.50,1188.50,1188.50,0,5,5.00
04/06/2005,23:13,1188.50,1188.50,1188.50,1188.50,0,2,2.00
04/06/2005,23:14,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/06/2005,23:18,1188.75,1188.75,1188.75,1188.75,66,0,66.00
04/06/2005,23:20,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,23:27,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,23:30,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,23:36,1188.50,1188.75,1188.50,1188.75,1,5,6.00
04/06/2005,23:44,1188.50,1188.50,1188.50,1188.50,0,1,1.00
04/06/2005,23:47,1188.75,1188.75,1188.75,1188.75,15,0,15.00
04/06/2005,23:52,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/06/2005,23:55,1188.75,1188.75,1188.75,1188.75,12,0,12.00
04/07/2005,00:03,1188.75,1188.75,1188.75,1188.75,10,0,10.00
04/07/2005,00:05,1188.75,1188.75,1188.75,1188.75,3,0,3.00
04/07/2005,00:19,1188.50,1188.50,1188.50,1188.50,0,30,30.00
04/07/2005,00:23,1188.50,1188.50,1188.50,1188.50,0,1,1.00
04/07/2005,00:31,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/07/2005,00:32,1188.75,1188.75,1188.75,1188.75,4,0,4.00
04/07/2005,00:34,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/07/2005,00:36,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/07/2005,00:42,1189.00,1189.00,1189.00,1189.00,4,0,4.00
04/07/2005,00:49,1189.00,1189.00,1189.00,1189.00,4,0,4.00
04/07/2005,00:50,1188.75,1188.75,1188.75,1188.75,0,5,5.00
04/07/2005,00:51,1188.50,1188.50,1188.50,1188.50,0,16,16.00
04/07/2005,00:52,1188.50,1188.50,1188.25,1188.50,7,5,12.00
04/07/2005,00:54,1188.50,1188.50,1188.50,1188.50,5,0,5.00
04/07/2005,00:55,1188.50,1188.50,1188.50,1188.50,20,0,20.00
04/07/2005,00:56,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/07/2005,00:58,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/07/2005,00:59,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/07/2005,01:02,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/07/2005,01:03,1188.75,1188.75,1188.75,1188.75,15,0,15.00
04/07/2005,01:04,1188.75,1188.75,1188.75,1188.75,4,0,4.00
04/07/2005,01:06,1188.75,1188.75,1188.75,1188.75,5,0,5.00
04/07/2005,01:10,1188.50,1188.50,1188.25,1188.50,1,10,11.00
04/07/2005,01:11,1188.25,1188.50,1188.25,1188.50,1,114,115.00
04/07/2005,01:14,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/07/2005,01:15,1188.50,1188.50,1188.25,1188.25,1,1,2.00
04/07/2005,01:16,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/07/2005,01:18,1188.50,1188.50,1188.50,1188.50,3,0,3.00
04/07/2005,01:19,1188.50,1188.50,1188.50,1188.50,3,0,3.00
04/07/2005,01:20,1188.50,1188.50,1188.50,1188.50,17,0,17.00
04/07/2005,01:21,1188.25,1188.25,1188.25,1188.25,0,3,3.00
04/07/2005,01:23,1188.25,1188.25,1188.25,1188.25,0,1,1.00
04/07/2005,01:31,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/07/2005,01:32,1188.25,1188.25,1188.25,1188.25,0,5,5.00
04/07/2005,01:34,1188.50,1188.50,1188.50,1188.50,3,0,3.00
04/07/2005,01:35,1188.50,1188.50,1188.50,1188.50,8,0,8.00
04/07/2005,01:37,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/07/2005,01:41,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/07/2005,01:42,1188.50,1188.50,1188.50,1188.50,20,0,20.00
04/07/2005,01:43,1188.50,1188.50,1188.50,1188.50,3,0,3.00
04/07/2005,01:44,1188.50,1188.50,1188.50,1188.50,8,0,8.00
04/07/2005,01:47,1188.75,1188.75,1188.75,1188.75,3,0,3.00
04/07/2005,01:48,1188.50,1188.50,1188.50,1188.50,0,16,16.00
04/07/2005,01:49,1188.50,1188.50,1188.50,1188.50,0,10,10.00
04/07/2005,01:50,1188.50,1188.50,1188.50,1188.50,0,9,9.00
04/07/2005,01:52,1188.50,1188.50,1188.50,1188.50,0,6,6.00
04/07/2005,01:58,1188.25,1188.25,1188.00,1188.25,16,26,42.00
04/07/2005,01:59,1188.25,1188.25,1188.25,1188.25,27,0,27.00
04/07/2005,02:00,1188.00,1188.00,1188.00,1188.00,0,50,50.00
04/07/2005,02:01,1188.25,1188.25,1188.25,1188.25,77,0,77.00
04/07/2005,02:02,1188.25,1188.50,1188.00,1188.25,67,11,78.00
04/07/2005,02:03,1188.25,1188.50,1188.25,1188.50,25,3,28.00
04/07/2005,02:04,1188.25,1188.25,1188.25,1188.25,0,12,12.00
04/07/2005,02:05,1188.50,1188.50,1188.50,1188.50,133,0,133.00
04/07/2005,02:06,1188.50,1188.75,1188.50,1188.75,32,0,32.00
04/07/2005,02:07,1188.50,1188.75,1188.50,1188.75,25,37,62.00
04/07/2005,02:08,1188.75,1189.00,1188.75,1188.75,64,29,93.00
04/07/2005,02:09,1188.75,1188.75,1188.75,1188.75,0,3,3.00
04/07/2005,02:10,1188.75,1188.75,1188.50,1188.75,16,27,43.00
04/07/2005,02:11,1188.75,1189.00,1188.75,1189.00,18,0,18.00
04/07/2005,02:12,1189.00,1189.00,1189.00,1189.00,58,0,58.00
04/07/2005,02:13,1189.00,1189.00,1188.75,1189.00,78,10,88.00
04/07/2005,02:14,1189.00,1189.00,1188.75,1188.75,1,7,8.00
04/07/2005,02:15,1188.75,1189.00,1188.75,1189.00,20,3,23.00
04/07/2005,02:16,1189.00,1189.00,1188.75,1189.00,53,10,63.00
04/07/2005,02:17,1189.00,1189.25,1189.00,1189.00,14,19,33.00
04/07/2005,02:18,1189.00,1189.00,1189.00,1189.00,0,41,41.00
04/07/2005,02:19,1188.75,1188.75,1188.75,1188.75,0,1,1.00
04/07/2005,02:21,1188.75,1188.75,1188.75,1188.75,0,73,73.00
04/07/2005,02:22,1188.75,1189.00,1188.75,1189.00,255,18,273.00
04/07/2005,02:23,1189.00,1189.50,1189.00,1189.50,201,0,201.00
04/07/2005,02:24,1189.50,1189.50,1189.25,1189.50,92,2,94.00
04/07/2005,02:25,1189.50,1189.75,1189.25,1189.75,161,1,162.00
04/07/2005,02:26,1189.50,1189.75,1189.50,1189.75,12,12,24.00
04/07/2005,02:27,1189.75,1190.25,1189.75,1189.75,387,123,510.00
04/07/2005,02:28,1190.00,1190.00,1190.00,1190.00,232,0,232.00
04/07/2005,02:29,1190.00,1190.00,1190.00,1190.00,14,0,14.00
04/07/2005,02:30,1189.75,1190.00,1189.75,1190.00,145,3,148.00
04/07/2005,02:31,1190.00,1190.25,1190.00,1190.25,119,0,119.00
04/07/2005,02:32,1190.25,1190.25,1190.00,1190.25,72,49,121.00
04/07/2005,02:33,1190.25,1190.50,1190.25,1190.50,38,0,38.00
04/07/2005,02:34,1190.50,1190.50,1190.25,1190.25,2,17,19.00
04/07/2005,02:35,1190.50,1190.50,1190.50,1190.50,15,0,15.00
04/07/2005,02:36,1190.50,1190.75,1190.50,1190.50,187,1,188.00
04/07/2005,02:37,1190.50,1190.75,1190.50,1190.75,42,1,43.00
04/07/2005,02:38,1190.50,1190.75,1190.50,1190.50,22,12,34.00
04/07/2005,02:39,1190.50,1190.75,1190.50,1190.50,20,26,46.00
04/07/2005,02:40,1190.75,1191.25,1190.50,1190.75,541,18,559.00
04/07/2005,02:41,1190.75,1191.00,1190.75,1190.75,1,188,189.00
04/07/2005,02:42,1190.75,1191.25,1190.50,1191.00,84,23,107.00
04/07/2005,02:43,1191.00,1191.50,1191.00,1191.50,130,68,198.00
04/07/2005,02:44,1191.50,1191.50,1191.25,1191.25,26,25,51.00
04/07/2005,02:45,1191.50,1191.50,1191.50,1191.50,1,0,1.00
04/07/2005,02:46,1191.50,1191.50,1191.50,1191.50,3,0,3.00
04/07/2005,02:47,1191.50,1191.75,1191.50,1191.50,87,67,154.00
04/07/2005,02:48,1191.50,1191.50,1191.25,1191.25,0,10,10.00
04/07/2005,02:49,1191.25,1191.25,1191.25,1191.25,0,25,25.00
04/07/2005,02:50,1191.25,1191.25,1191.25,1191.25,0,48,48.00
04/07/2005,02:51,1191.25,1191.25,1191.00,1191.25,30,17,47.00
04/07/2005,02:52,1191.25,1191.50,1191.25,1191.25,30,32,62.00
04/07/2005,02:53,1191.00,1191.25,1191.00,1191.25,1,50,51.00
04/07/2005,02:54,1191.25,1191.25,1191.25,1191.25,10,0,10.00
04/07/2005,02:55,1191.00,1191.00,1191.00,1191.00,0,1,1.00
04/07/2005,02:56,1191.25,1191.25,1191.00,1191.00,60,2,62.00
04/07/2005,02:57,1191.00,1191.25,1191.00,1191.25,4,2,6.00
04/07/2005,02:58,1191.25,1191.50,1191.25,1191.25,14,27,41.00
04/07/2005,02:59,1191.25,1191.25,1191.25,1191.25,0,48,48.00
04/07/2005,03:00,1191.25,1191.25,1191.25,1191.25,0,5,5.00
04/07/2005,03:01,1191.25,1191.25,1191.25,1191.25,0,5,5.00
04/07/2005,03:02,1191.25,1191.25,1191.25,1191.25,0,30,30.00
04/07/2005,03:03,1191.25,1191.25,1191.25,1191.25,0,4,4.00
04/07/2005,03:04,1191.25,1191.25,1191.00,1191.00,1,16,17.00
04/07/2005,03:05,1191.00,1191.25,1191.00,1191.25,31,2,33.00
04/07/2005,03:07,1191.25,1191.25,1191.25,1191.25,4,0,4.00
04/07/2005,03:09,1191.25,1191.25,1191.25,1191.25,55,0,55.00
04/07/2005,03:10,1191.25,1191.50,1191.25,1191.50,2,0,2.00
04/07/2005,03:11,1191.50,1191.50,1191.50,1191.50,5,0,5.00
04/07/2005,03:12,1191.50,1191.50,1191.50,1191.50,3,0,3.00
04/07/2005,03:13,1191.25,1191.25,1191.25,1191.25,0,79,79.00
04/07/2005,03:14,1191.00,1191.00,1191.00,1191.00,0,1,1.00
04/07/2005,03:15,1191.00,1191.25,1191.00,1191.25,45,1,46.00
04/07/2005,03:16,1191.25,1191.50,1191.25,1191.50,8,0,8.00
04/07/2005,03:17,1191.50,1191.50,1191.50,1191.50,36,0,36.00
04/07/2005,03:18,1191.25,1191.50,1191.25,1191.50,6,2,8.00
04/07/2005,03:19,1191.25,1191.25,1191.25,1191.25,0,65,65.00
04/07/2005,03:20,1191.25,1191.25,1191.25,1191.25,0,11,11.00
04/07/2005,03:21,1191.25,1191.25,1191.25,1191.25,0,26,26.00
04/07/2005,03:22,1191.25,1191.25,1191.25,1191.25,0,15,15.00
04/07/2005,03:24,1191.25,1191.25,1191.25,1191.25,0,11,11.00
04/07/2005,03:27,1191.25,1191.25,1191.25,1191.25,0,2,2.00
04/07/2005,03:28,1191.25,1191.50,1191.25,1191.25,5,7,12.00
04/07/2005,03:29,1191.25,1191.25,1191.25,1191.25,0,2,2.00
04/07/2005,03:30,1191.25,1191.25,1191.25,1191.25,0,1,1.00
04/07/2005,03:31,1191.25,1191.25,1191.25,1191.25,0,43,43.00
04/07/2005,03:32,1191.25,1191.50,1191.25,1191.25,1,27,28.00
04/07/2005,03:33,1191.25,1191.25,1191.25,1191.25,0,23,23.00
04/07/2005,03:34,1191.25,1191.50,1191.25,1191.25,5,171,176.00
04/07/2005,03:36,1191.25,1191.25,1191.25,1191.25,0,3,3.00
04/07/2005,03:37,1191.25,1191.25,1191.25,1191.25,0,100,100.00
04/07/2005,03:38,1191.25,1191.25,1191.25,1191.25,0,1,1.00
04/07/2005,03:39,1191.25,1191.25,1190.75,1190.75,0,137,137.00
04/07/2005,03:40,1190.75,1190.75,1190.75,1190.75,0,20,20.00
04/07/2005,03:42,1190.75,1190.75,1190.75,1190.75,0,1,1.00
04/07/2005,03:43,1190.75,1190.75,1190.75,1190.75,0,4,4.00
04/07/2005,03:45,1190.75,1190.75,1190.75,1190.75,0,94,94.00
04/07/2005,03:46,1190.75,1190.75,1190.75,1190.75,0,36,36.00
04/07/2005,03:48,1190.50,1190.50,1190.50,1190.50,0,2,2.00
04/07/2005,03:50,1190.75,1190.75,1190.75,1190.75,6,0,6.00
04/07/2005,03:52,1190.75,1190.75,1190.75,1190.75,1,0,1.00
04/07/2005,03:54,1190.50,1190.50,1190.50,1190.50,0,3,3.00
04/07/2005,03:55,1190.50,1190.75,1190.50,1190.75,36,1,37.00
04/07/2005,03:56,1190.75,1190.75,1190.75,1190.75,2,0,2.00
04/07/2005,03:57,1190.50,1190.75,1190.50,1190.75,71,4,75.00
04/07/2005,03:58,1190.75,1190.75,1190.75,1190.75,3,0,3.00
04/07/2005,04:00,1190.75,1190.75,1190.75,1190.75,2,0,2.00
04/07/2005,04:01,1190.75,1190.75,1190.75,1190.75,14,0,14.00
04/07/2005,04:07,1190.75,1190.75,1190.75,1190.75,22,0,22.00
04/07/2005,04:10,1190.75,1190.75,1190.75,1190.75,176,0,176.00
04/07/2005,04:14,1190.75,1190.75,1190.50,1190.50,10,1,11.00
04/07/2005,04:16,1190.50,1190.50,1190.50,1190.50,0,113,113.00
04/07/2005,04:17,1190.50,1190.50,1190.50,1190.50,0,22,22.00
04/07/2005,04:18,1190.50,1190.50,1190.50,1190.50,0,97,97.00
04/07/2005,04:19,1190.50,1190.50,1190.50,1190.50,0,65,65.00
04/07/2005,04:20,1190.50,1190.50,1190.50,1190.50,0,3,3.00
04/07/2005,04:21,1190.50,1190.50,1190.50,1190.50,0,18,18.00
04/07/2005,04:22,1190.50,1190.50,1190.50,1190.50,0,2,2.00
04/07/2005,04:23,1190.50,1190.50,1190.25,1190.50,9,74,83.00
04/07/2005,04:24,1190.50,1190.75,1190.50,1190.75,70,0,70.00
04/07/2005,04:25,1190.75,1190.75,1190.75,1190.75,6,0,6.00
04/07/2005,04:26,1190.75,1190.75,1190.75,1190.75,24,0,24.00
04/07/2005,04:27,1190.50,1190.50,1190.50,1190.50,0,1,1.00
04/07/2005,04:30,1190.50,1190.50,1190.25,1190.25,0,137,137.00
04/07/2005,04:31,1190.50,1190.50,1190.25,1190.50,19,1,20.00
04/07/2005,04:32,1190.50,1190.50,1190.50,1190.50,23,0,23.00
04/07/2005,04:33,1190.50,1190.50,1190.50,1190.50,28,0,28.00
04/07/2005,04:34,1190.50,1190.50,1190.50,1190.50,17,0,17.00
04/07/2005,04:35,1190.50,1190.50,1190.50,1190.50,16,0,16.00
04/07/2005,04:36,1190.50,1190.50,1190.50,1190.50,46,0,46.00
04/07/2005,04:37,1190.50,1190.50,1190.25,1190.50,7,1,8.00
04/07/2005,04:38,1190.50,1190.50,1190.50,1190.50,4,0,4.00
04/07/2005,04:41,1190.25,1190.25,1190.25,1190.25,0,3,3.00
04/07/2005,04:45,1190.25,1190.25,1190.25,1190.25,0,1,1.00
04/07/2005,04:46,1190.50,1190.50,1190.50,1190.50,8,0,8.00
04/07/2005,04:49,1190.50,1190.50,1190.00,1190.25,11,120,131.00
04/07/2005,04:50,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/07/2005,04:51,1190.25,1190.25,1190.25,1190.25,3,0,3.00
04/07/2005,04:53,1190.50,1190.50,1190.50,1190.50,86,0,86.00
04/07/2005,04:54,1190.50,1190.50,1190.50,1190.50,20,0,20.00
04/07/2005,04:55,1190.50,1190.50,1190.25,1190.50,19,1,20.00
04/07/2005,04:56,1190.50,1190.50,1190.50,1190.50,7,0,7.00
04/07/2005,04:57,1190.50,1190.50,1190.50,1190.50,22,0,22.00
04/07/2005,04:58,1190.50,1190.50,1190.50,1190.50,1,0,1.00
04/07/2005,04:59,1190.25,1190.50,1190.25,1190.50,45,1,46.00
04/07/2005,05:01,1190.50,1190.50,1190.50,1190.50,20,0,20.00
04/07/2005,05:03,1190.25,1190.25,1190.25,1190.25,0,16,16.00
04/07/2005,05:04,1190.25,1190.25,1190.25,1190.25,0,10,10.00
04/07/2005,05:05,1190.25,1190.25,1190.00,1190.00,0,39,39.00
04/07/2005,05:07,1190.25,1190.25,1190.25,1190.25,46,0,46.00
04/07/2005,05:08,1190.25,1190.25,1190.25,1190.25,7,0,7.00
04/07/2005,05:10,1190.25,1190.25,1190.25,1190.25,27,0,27.00
04/07/2005,05:11,1190.25,1190.25,1190.25,1190.25,19,0,19.00
04/07/2005,05:12,1190.25,1190.25,1190.25,1190.25,43,0,43.00
04/07/2005,05:13,1190.00,1190.25,1190.00,1190.25,1,157,158.00
04/07/2005,05:14,1190.00,1190.00,1189.75,1189.75,0,64,64.00
04/07/2005,05:15,1190.00,1190.00,1190.00,1190.00,31,0,31.00
04/07/2005,05:16,1190.00,1190.00,1190.00,1190.00,88,0,88.00
04/07/2005,05:17,1190.25,1190.25,1190.00,1190.00,1,11,12.00
04/07/2005,05:18,1190.25,1190.25,1190.25,1190.25,22,0,22.00
04/07/2005,05:19,1190.00,1190.00,1190.00,1190.00,0,4,4.00
04/07/2005,05:21,1190.00,1190.00,1190.00,1190.00,0,3,3.00
04/07/2005,05:22,1190.00,1190.25,1190.00,1190.25,40,1,41.00
04/07/2005,05:23,1190.25,1190.25,1190.25,1190.25,21,0,21.00
04/07/2005,05:24,1190.25,1190.25,1190.25,1190.25,9,0,9.00
04/07/2005,05:25,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/07/2005,05:28,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/07/2005,05:29,1190.50,1190.50,1190.50,1190.50,65,0,65.00
04/07/2005,05:30,1190.50,1190.50,1190.25,1190.25,1,1,2.00
04/07/2005,05:31,1190.25,1190.25,1190.25,1190.25,0,42,42.00
04/07/2005,05:32,1190.00,1190.25,1190.00,1190.25,7,2,9.00
04/07/2005,05:33,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/07/2005,05:34,1190.25,1190.25,1190.25,1190.25,30,0,30.00
04/07/2005,05:36,1190.25,1190.25,1190.25,1190.25,4,0,4.00
04/07/2005,05:37,1190.25,1190.25,1190.00,1190.00,1,3,4.00
04/07/2005,05:38,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/07/2005,05:39,1190.25,1190.25,1190.25,1190.25,49,0,49.00
04/07/2005,05:40,1190.25,1190.25,1190.25,1190.25,19,0,19.00
04/07/2005,05:41,1190.50,1190.50,1190.50,1190.50,1,0,1.00
04/07/2005,05:42,1190.25,1190.25,1190.25,1190.25,0,25,25.00
04/07/2005,05:43,1190.25,1190.50,1190.25,1190.50,1,54,55.00
04/07/2005,05:44,1190.50,1190.50,1190.50,1190.50,2,0,2.00
04/07/2005,05:48,1190.25,1190.25,1190.25,1190.25,0,20,20.00
04/07/2005,05:49,1190.25,1190.25,1190.25,1190.25,0,10,10.00
04/07/2005,05:51,1190.50,1190.50,1190.50,1190.50,5,0,5.00
04/07/2005,05:52,1190.50,1190.50,1190.50,1190.50,4,0,4.00
04/07/2005,05:54,1190.25,1190.25,1190.25,1190.25,0,69,69.00
04/07/2005,05:56,1190.25,1190.25,1190.25,1190.25,0,8,8.00
04/07/2005,05:57,1190.25,1190.25,1190.25,1190.25,0,10,10.00
04/07/2005,05:58,1190.50,1190.50,1190.50,1190.50,1,0,1.00
04/07/2005,06:01,1190.25,1190.25,1190.25,1190.25,0,10,10.00
04/07/2005,06:02,1190.50,1190.50,1190.50,1190.50,4,0,4.00
04/07/2005,06:03,1190.25,1190.25,1190.25,1190.25,0,1,1.00
04/07/2005,06:04,1190.25,1190.25,1190.25,1190.25,0,3,3.00
04/07/2005,06:05,1190.25,1190.25,1190.25,1190.25,0,1,1.00
04/07/2005,06:06,1190.25,1190.25,1190.25,1190.25,0,5,5.00
04/07/2005,06:07,1190.25,1190.25,1190.25,1190.25,0,73,73.00
04/07/2005,06:08,1190.25,1190.25,1190.00,1190.00,0,13,13.00
04/07/2005,06:09,1190.00,1190.00,1190.00,1190.00,0,166,166.00
04/07/2005,06:10,1190.00,1190.00,1189.75,1190.00,4,43,47.00
04/07/2005,06:11,1190.00,1190.00,1190.00,1190.00,17,0,17.00
04/07/2005,06:12,1190.00,1190.00,1189.50,1189.75,12,158,170.00
04/07/2005,06:13,1189.75,1189.75,1189.75,1189.75,26,0,26.00
04/07/2005,06:15,1189.75,1190.00,1189.75,1190.00,3,0,3.00
04/07/2005,06:16,1190.00,1190.00,1189.75,1190.00,4,10,14.00
04/07/2005,06:17,1190.00,1190.25,1190.00,1190.25,82,0,82.00
04/07/2005,06:18,1190.00,1190.25,1190.00,1190.25,9,6,15.00
04/07/2005,06:19,1190.00,1190.00,1190.00,1190.00,0,74,74.00
04/07/2005,06:20,1189.75,1189.75,1189.75,1189.75,0,30,30.00
04/07/2005,06:21,1190.00,1190.25,1190.00,1190.25,110,3,113.00
04/07/2005,06:22,1190.00,1190.25,1190.00,1190.25,2,1,3.00
04/07/2005,06:23,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/07/2005,06:24,1190.00,1190.25,1190.00,1190.25,1,2,3.00
04/07/2005,06:25,1190.00,1190.25,1190.00,1190.25,4,1,5.00
04/07/2005,06:26,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/07/2005,06:27,1190.00,1190.25,1189.75,1189.75,1,461,462.00
04/07/2005,06:28,1189.75,1190.25,1189.75,1189.75,80,258,338.00
04/07/2005,06:29,1189.75,1189.75,1189.25,1189.25,16,372,388.00
04/07/2005,06:30,1189.25,1189.50,1189.00,1189.25,149,653,802.00
04/07/2005,06:31,1189.25,1189.25,1189.25,1189.25,372,0,372.00
04/07/2005,06:32,1189.25,1189.25,1189.00,1189.00,5,7,12.00
04/07/2005,06:33,1189.00,1189.25,1189.00,1189.25,138,14,152.00
04/07/2005,06:34,1189.25,1189.25,1189.00,1189.00,1,34,35.00
04/07/2005,06:36,1189.00,1189.00,1188.75,1189.00,142,158,300.00
04/07/2005,06:37,1189.25,1189.50,1189.25,1189.25,113,3,116.00
04/07/2005,06:38,1189.25,1189.50,1189.25,1189.25,52,3,55.00
04/07/2005,06:39,1189.25,1189.25,1189.00,1189.00,0,444,444.00
04/07/2005,06:40,1189.00,1189.00,1189.00,1189.00,0,88,88.00
04/07/2005,06:41,1189.00,1189.00,1188.75,1189.00,3,176,179.00
04/07/2005,06:43,1189.00,1189.00,1189.00,1189.00,100,0,100.00
04/07/2005,06:44,1189.00,1189.00,1188.75,1188.75,2,20,22.00
04/07/2005,06:45,1189.00,1189.00,1189.00,1189.00,7,0,7.00
04/07/2005,06:46,1189.00,1189.00,1188.75,1188.75,5,32,37.00
04/07/2005,06:47,1188.75,1189.00,1188.75,1188.75,2,45,47.00
04/07/2005,06:48,1188.75,1189.00,1188.75,1189.00,67,16,83.00
04/07/2005,06:49,1189.00,1189.25,1189.00,1189.00,3,1,4.00
04/07/2005,06:51,1189.25,1189.50,1189.25,1189.25,101,16,117.00
04/07/2005,06:52,1189.25,1189.25,1189.25,1189.25,0,65,65.00
04/07/2005,06:53,1189.25,1189.25,1189.25,1189.25,0,3,3.00
04/07/2005,06:54,1189.00,1189.00,1189.00,1189.00,0,50,50.00
04/07/2005,06:55,1189.00,1189.00,1189.00,1189.00,0,8,8.00
04/07/2005,06:56,1189.00,1189.25,1189.00,1189.25,5,5,10.00
04/07/2005,06:57,1189.25,1189.25,1189.25,1189.25,5,0,5.00
04/07/2005,06:58,1189.25,1189.25,1188.50,1189.00,34,428,462.00
04/07/2005,06:59,1188.75,1188.75,1188.50,1188.50,52,40,92.00
04/07/2005,07:00,1188.50,1188.75,1188.50,1188.75,3,36,39.00
04/07/2005,07:01,1188.50,1188.50,1188.50,1188.50,0,29,29.00
04/07/2005,07:02,1188.50,1188.50,1188.00,1188.50,97,274,371.00
04/07/2005,07:03,1188.50,1188.50,1188.25,1188.50,196,1,197.00
04/07/2005,07:04,1188.50,1188.75,1188.25,1188.25,10,160,170.00
04/07/2005,07:05,1188.50,1188.50,1188.25,1188.50,26,1,27.00
04/07/2005,07:06,1188.25,1188.50,1188.25,1188.50,2,28,30.00
04/07/2005,07:07,1188.50,1188.50,1188.25,1188.25,4,10,14.00
04/07/2005,07:08,1188.25,1188.25,1188.25,1188.25,0,355,355.00
04/07/2005,07:09,1188.25,1188.50,1188.00,1188.50,351,121,472.00
04/07/2005,07:10,1188.50,1188.50,1188.25,1188.50,50,3,53.00
04/07/2005,07:11,1188.50,1188.50,1188.25,1188.25,66,2,68.00
04/07/2005,07:12,1188.25,1188.50,1188.25,1188.50,2,1,3.00
04/07/2005,07:13,1188.25,1188.50,1188.25,1188.50,18,30,48.00
04/07/2005,07:14,1188.50,1188.50,1188.25,1188.25,253,238,491.00
04/07/2005,07:15,1188.25,1188.25,1188.25,1188.25,0,9,9.00
04/07/2005,07:16,1188.25,1188.25,1188.25,1188.25,0,56,56.00
04/07/2005,07:17,1188.25,1188.50,1188.25,1188.50,53,10,63.00
04/07/2005,07:18,1188.25,1188.25,1188.25,1188.25,0,2,2.00
04/07/2005,07:19,1188.25,1188.50,1188.25,1188.25,2,37,39.00
04/07/2005,07:20,1188.50,1188.50,1188.25,1188.25,1,3,4.00
04/07/2005,07:21,1188.25,1188.25,1188.25,1188.25,0,25,25.00
04/07/2005,07:22,1188.25,1188.50,1188.25,1188.50,10,25,35.00
04/07/2005,07:23,1188.25,1188.25,1187.75,1187.75,21,1042,1063.00
04/07/2005,07:24,1188.00,1188.25,1187.75,1188.00,318,388,706.00
04/07/2005,07:25,1188.00,1188.00,1187.75,1187.75,2,565,567.00
04/07/2005,07:26,1187.75,1187.75,1187.75,1187.75,0,24,24.00
04/07/2005,07:27,1187.75,1188.00,1187.75,1188.00,11,10,21.00
04/07/2005,07:28,1187.75,1188.25,1187.75,1188.00,173,32,205.00
04/07/2005,07:29,1188.00,1188.00,1188.00,1188.00,0,236,236.00
04/07/2005,07:30,1188.00,1188.00,1187.75,1187.75,0,57,57.00
04/07/2005,07:31,1188.00,1188.25,1187.75,1187.75,158,261,419.00
04/07/2005,07:32,1188.00,1188.25,1188.00,1188.25,54,2,56.00
04/07/2005,07:33,1188.25,1188.25,1188.00,1188.25,289,2,291.00
04/07/2005,07:34,1188.25,1188.25,1188.25,1188.25,228,0,228.00
04/07/2005,07:35,1188.00,1188.50,1188.00,1188.50,168,3,171.00
04/07/2005,07:36,1188.50,1188.75,1188.50,1188.50,281,4,285.00
04/07/2005,07:37,1188.75,1188.75,1188.50,1188.50,93,2,95.00
04/07/2005,07:38,1188.75,1188.75,1188.50,1188.50,3,226,229.00
04/07/2005,07:39,1188.50,1188.50,1188.50,1188.50,0,136,136.00
04/07/2005,07:40,1188.75,1188.75,1188.50,1188.50,6,36,42.00
04/07/2005,07:41,1188.50,1188.75,1188.50,1188.75,2,5,7.00
04/07/2005,07:42,1188.50,1188.50,1188.50,1188.50,0,81,81.00
04/07/2005,07:43,1188.50,1188.50,1188.25,1188.50,11,13,24.00
04/07/2005,07:44,1188.50,1188.50,1188.25,1188.25,37,51,88.00
04/07/2005,07:45,1188.50,1188.75,1188.25,1188.50,153,24,177.00
04/07/2005,07:46,1188.50,1188.50,1188.50,1188.50,0,13,13.00
04/07/2005,07:47,1188.75,1188.75,1188.50,1188.75,5,376,381.00
04/07/2005,07:48,1188.50,1188.50,1188.25,1188.50,68,18,86.00
04/07/2005,07:49,1188.75,1188.75,1188.50,1188.50,7,2,9.00
04/07/2005,07:50,1188.75,1188.75,1188.50,1188.50,4,5,9.00
04/07/2005,07:51,1188.50,1188.50,1188.50,1188.50,0,2,2.00
04/07/2005,07:52,1188.50,1188.50,1188.25,1188.25,0,258,258.00
04/07/2005,07:53,1188.25,1188.25,1188.25,1188.25,0,306,306.00
04/07/2005,07:54,1188.25,1188.25,1188.00,1188.25,11,46,57.00
04/07/2005,07:55,1188.25,1188.25,1188.25,1188.25,22,0,22.00
04/07/2005,07:56,1188.25,1188.50,1188.25,1188.50,195,1,196.00
04/07/2005,07:57,1188.50,1188.75,1188.50,1188.50,38,3,41.00
04/07/2005,07:58,1188.50,1188.50,1188.50,1188.50,0,75,75.00
04/07/2005,07:59,1188.25,1188.25,1188.25,1188.25,0,2,2.00
04/07/2005,08:00,1188.50,1188.50,1188.50,1188.50,55,0,55.00
04/07/2005,08:01,1188.50,1188.75,1188.50,1188.50,44,5,49.00
04/07/2005,08:02,1188.50,1188.50,1188.25,1188.50,7,25,32.00
04/07/2005,08:03,1188.50,1188.50,1188.50,1188.50,82,0,82.00
04/07/2005,08:04,1188.50,1188.50,1188.50,1188.50,14,0,14.00
04/07/2005,08:05,1188.50,1189.00,1188.50,1189.00,626,3,629.00
04/07/2005,08:06,1188.75,1189.00,1188.75,1189.00,536,33,569.00
04/07/2005,08:07,1188.75,1189.00,1188.75,1188.75,10,4,14.00
04/07/2005,08:08,1189.00,1189.00,1188.50,1188.75,163,211,374.00
04/07/2005,08:09,1188.75,1188.75,1186.75,1187.00,269,4054,4323.00
04/07/2005,08:10,1187.00,1187.50,1186.25,1187.25,2124,1453,3577.00
04/07/2005,08:11,1187.25,1187.50,1187.00,1187.25,401,772,1173.00
04/07/2005,08:12,1187.25,1188.25,1187.25,1188.00,946,979,1925.00
04/07/2005,08:13,1188.00,1188.25,1187.75,1187.75,345,85,430.00
04/07/2005,08:14,1187.75,1188.00,1187.75,1187.75,25,305,330.00
04/07/2005,08:15,1187.75,1187.75,1187.25,1187.25,16,500,516.00
04/07/2005,08:16,1187.25,1187.50,1187.25,1187.50,437,2,439.00
04/07/2005,08:17,1187.50,1187.75,1187.50,1187.75,14,34,48.00
04/07/2005,08:18,1187.75,1187.75,1187.25,1187.75,203,231,434.00
04/07/2005,08:19,1187.50,1187.75,1187.50,1187.50,10,52,62.00
04/07/2005,08:20,1187.50,1187.50,1187.25,1187.25,0,112,112.00
04/07/2005,08:21,1187.25,1187.50,1187.25,1187.25,15,20,35.00
04/07/2005,08:22,1187.50,1187.75,1187.25,1187.50,290,3,293.00
04/07/2005,08:23,1187.50,1187.75,1187.50,1187.50,18,128,146.00
04/07/2005,08:24,1187.50,1187.50,1187.25,1187.50,33,33,66.00
04/07/2005,08:25,1187.50,1187.50,1187.25,1187.50,4,1,5.00
04/07/2005,08:26,1187.50,1187.50,1187.25,1187.50,52,163,215.00
04/07/2005,08:27,1187.50,1187.75,1187.50,1187.75,134,1,135.00
04/07/2005,08:28,1187.50,1187.75,1187.50,1187.75,275,1,276.00
04/07/2005,08:29,1187.50,1187.75,1187.50,1187.75,26,91,117.00
04/07/2005,08:30,1187.75,1187.75,1187.25,1187.50,359,483,842.00
04/07/2005,08:31,1187.50,1188.50,1187.25,1188.25,1963,1660,3623.00
04/07/2005,08:32,1188.25,1188.25,1187.50,1187.75,605,1040,1645.00
04/07/2005,08:33,1187.75,1188.00,1187.25,1187.50,155,1978,2133.00
04/07/2005,08:34,1187.50,1187.75,1187.25,1187.75,2228,469,2697.00
04/07/2005,08:35,1187.75,1188.25,1187.75,1188.25,1966,295,2261.00
04/07/2005,08:36,1188.25,1188.75,1188.00,1188.50,1599,1501,3100.00
04/07/2005,08:37,1188.25,1188.75,1188.00,1188.25,1172,1178,2350.00
04/07/2005,08:38,1188.25,1188.75,1188.00,1188.75,831,370,1201.00
04/07/2005,08:39,1188.50,1189.00,1188.25,1188.75,1842,1011,2853.00
04/07/2005,08:40,1188.75,1189.00,1188.00,1188.50,2032,1827,3859.00
04/07/2005,08:41,1188.25,1188.75,1188.00,1188.50,1864,826,2690.00
04/07/2005,08:42,1188.50,1188.75,1188.00,1188.25,992,1998,2990.00
04/07/2005,08:43,1188.25,1188.50,1187.50,1187.50,511,2028,2539.00
04/07/2005,08:44,1187.75,1187.75,1187.00,1187.50,1389,3322,4711.00
04/07/2005,08:45,1187.25,1187.50,1186.75,1187.25,2498,1968,4466.00
04/07/2005,08:46,1187.00,1187.50,1186.50,1186.75,360,2688,3048.00
04/07/2005,08:47,1186.50,1187.00,1186.25,1187.00,2842,1484,4326.00
04/07/2005,08:48,1186.75,1187.50,1186.75,1187.25,1916,1358,3274.00
04/07/2005,08:49,1187.25,1187.50,1187.00,1187.00,489,450,939.00
04/07/2005,08:50,1187.00,1187.25,1186.75,1187.00,695,1326,2021.00
04/07/2005,08:51,1187.25,1188.00,1187.25,1188.00,2261,421,2682.00
04/07/2005,08:52,1187.75,1188.25,1187.75,1187.75,775,521,1296.00
04/07/2005,08:53,1187.75,1188.00,1187.50,1187.75,81,779,860.00
04/07/2005,08:54,1187.75,1188.00,1187.75,1187.75,887,796,1683.00
04/07/2005,08:55,1187.50,1188.25,1187.50,1188.25,1155,982,2137.00
04/07/2005,08:56,1188.25,1189.00,1188.25,1188.25,2652,2921,5573.00
04/07/2005,08:57,1188.00,1188.50,1188.00,1188.50,1070,385,1455.00
04/07/2005,08:58,1188.25,1188.50,1188.00,1188.25,263,582,845.00
04/07/2005,08:59,1188.25,1188.25,1187.50,1187.50,52,841,893.00
04/07/2005,09:00,1187.50,1188.00,1187.50,1187.75,755,438,1193.00
04/07/2005,09:01,1187.75,1188.25,1187.50,1187.75,773,564,1337.00
04/07/2005,09:02,1188.00,1188.50,1187.50,1187.75,951,925,1876.00
04/07/2005,09:03,1187.50,1187.75,1187.00,1187.25,410,1663,2073.00
04/07/2005,09:04,1187.25,1187.75,1187.00,1187.50,1190,535,1725.00
04/07/2005,09:05,1187.50,1188.75,1187.50,1188.50,3904,1358,5262.00
04/07/2005,09:06,1188.25,1188.50,1187.75,1187.75,462,1088,1550.00
04/07/2005,09:07,1188.00,1188.25,1187.25,1188.25,2096,1203,3299.00
04/07/2005,09:08,1188.25,1188.25,1187.50,1188.00,464,1481,1945.00
04/07/2005,09:09,1188.00,1188.75,1187.50,1187.50,1911,2842,4753.00
04/07/2005,09:10,1187.50,1188.00,1187.25,1187.50,881,1058,1939.00
04/07/2005,09:11,1187.50,1188.25,1187.50,1187.75,878,423,1301.00
04/07/2005,09:12,1187.75,1188.00,1187.50,1187.75,567,491,1058.00
04/07/2005,09:13,1187.75,1188.00,1187.50,1187.75,275,278,553.00
04/07/2005,09:14,1187.75,1188.25,1187.75,1188.25,799,851,1650.00
04/07/2005,09:15,1188.00,1189.00,1188.00,1188.75,3296,2053,5349.00
04/07/2005,09:16,1188.75,1189.25,1188.75,1189.00,1337,1043,2380.00
04/07/2005,09:17,1188.75,1189.25,1188.50,1188.75,1212,1611,2823.00
04/07/2005,09:18,1188.75,1188.75,1188.50,1188.50,335,113,448.00
04/07/2005,09:19,1188.50,1189.00,1188.25,1188.50,1181,3467,4648.00
04/07/2005,09:20,1188.50,1188.50,1188.00,1188.00,202,558,760.00
04/07/2005,09:21,1188.25,1188.25,1187.50,1187.50,146,2107,2253.00
04/07/2005,09:22,1187.50,1188.25,1187.25,1188.00,1835,985,2820.00
04/07/2005,09:23,1188.00,1188.00,1187.25,1187.75,950,2087,3037.00
04/07/2005,09:24,1187.50,1188.25,1187.50,1188.00,1391,144,1535.00
04/07/2005,09:25,1188.00,1188.00,1187.75,1188.00,314,397,711.00
04/07/2005,09:26,1188.00,1188.25,1187.75,1187.75,322,477,799.00
04/07/2005,09:27,1188.00,1188.50,1187.75,1188.25,734,598,1332.00
04/07/2005,09:28,1188.25,1188.50,1188.00,1188.00,97,568,665.00
04/07/2005,09:29,1188.00,1188.00,1187.75,1187.75,56,186,242.00
04/07/2005,09:30,1188.00,1188.25,1188.00,1188.25,580,74,654.00
04/07/2005,09:31,1188.25,1189.25,1188.25,1189.00,5726,1717,7443.00
04/07/2005,09:32,1189.00,1189.25,1188.50,1189.25,1760,564,2324.00
04/07/2005,09:33,1189.25,1189.50,1189.00,1189.50,2206,1221,3427.00
04/07/2005,09:34,1189.25,1190.25,1189.25,1189.75,5154,2833,7987.00
04/07/2005,09:35,1189.75,1190.00,1189.50,1189.50,1126,1711,2837.00
04/07/2005,09:36,1189.50,1189.75,1189.25,1189.50,785,748,1533.00
04/07/2005,09:37,1189.50,1189.50,1189.00,1189.25,320,1975,2295.00
04/07/2005,09:38,1189.00,1189.50,1189.00,1189.25,668,1876,2544.00
04/07/2005,09:39,1189.50,1189.50,1189.00,1189.25,172,259,431.00
04/07/2005,09:40,1189.50,1189.75,1189.00,1189.50,901,699,1600.00
04/07/2005,09:41,1189.25,1190.25,1189.25,1189.75,3028,1304,4332.00
04/07/2005,09:42,1189.50,1190.00,1189.50,1189.75,525,831,1356.00
04/07/2005,09:43,1189.75,1190.25,1189.50,1190.00,1529,424,1953.00
04/07/2005,09:44,1190.00,1190.50,1189.75,1190.25,1659,594,2253.00
04/07/2005,09:45,1190.25,1190.25,1189.75,1189.75,776,860,1636.00
04/07/2005,09:46,1190.00,1190.75,1189.75,1190.50,3528,1159,4687.00
04/07/2005,09:47,1190.25,1190.75,1190.25,1190.25,871,1390,2261.00
04/07/2005,09:48,1190.25,1190.75,1190.25,1190.50,1968,475,2443.00
04/07/2005,09:49,1190.25,1190.75,1190.25,1190.75,1802,896,2698.00
04/07/2005,09:50,1190.50,1190.75,1190.25,1190.25,804,715,1519.00
04/07/2005,09:51,1190.25,1190.50,1190.00,1190.25,846,1538,2384.00
04/07/2005,09:52,1190.25,1191.25,1190.00,1191.00,4492,624,5116.00
04/07/2005,09:53,1191.00,1191.25,1190.75,1191.00,1646,649,2295.00
04/07/2005,09:54,1191.00,1191.25,1190.75,1191.00,1000,1201,2201.00
04/07/2005,09:55,1190.75,1191.00,1190.25,1190.50,1257,2106,3363.00
04/07/2005,09:56,1190.50,1190.50,1190.25,1190.50,206,667,873.00
04/07/2005,09:57,1190.25,1190.75,1190.25,1190.50,683,591,1274.00
04/07/2005,09:58,1190.50,1190.75,1190.50,1190.50,77,366,443.00
04/07/2005,09:59,1190.50,1190.75,1190.25,1190.25,49,1029,1078.00
04/07/2005,10:00,1190.25,1190.50,1190.00,1190.50,432,180,612.00
04/07/2005,10:01,1190.50,1190.50,1189.75,1190.00,762,1446,2208.00
04/07/2005,10:02,1190.00,1190.75,1189.75,1190.50,1883,570,2453.00
04/07/2005,10:03,1190.50,1190.75,1190.25,1190.50,775,485,1260.00
04/07/2005,10:04,1190.50,1190.75,1190.25,1190.75,297,214,511.00
04/07/2005,10:05,1190.75,1191.75,1190.50,1191.25,5264,1987,7251.00
04/07/2005,10:06,1191.25,1191.75,1191.25,1191.25,2320,2148,4468.00
04/07/2005,10:07,1191.50,1191.75,1191.00,1191.75,2228,1987,4215.00
04/07/2005,10:08,1191.50,1191.75,1191.25,1191.50,661,429,1090.00
04/07/2005,10:09,1191.50,1191.75,1191.25,1191.25,754,1197,1951.00
04/07/2005,10:10,1191.25,1192.00,1191.25,1192.00,2669,546,3215.00
04/07/2005,10:11,1192.00,1192.25,1191.75,1192.00,2860,2524,5384.00
04/07/2005,10:12,1192.00,1192.00,1191.50,1191.50,25,2150,2175.00
04/07/2005,10:13,1191.50,1192.00,1191.50,1191.75,1111,832,1943.00
04/07/2005,10:14,1191.75,1191.75,1191.25,1191.50,3,779,782.00
04/07/2005,10:15,1191.25,1191.50,1191.00,1191.00,426,1025,1451.00
04/07/2005,10:16,1191.00,1191.50,1191.00,1191.25,240,118,358.00
04/07/2005,10:17,1191.25,1191.50,1191.25,1191.50,290,578,868.00
04/07/2005,10:18,1191.50,1191.50,1191.25,1191.25,425,395,820.00
04/07/2005,10:19,1191.25,1191.75,1191.25,1191.25,1234,135,1369.00
04/07/2005,10:20,1191.25,1191.50,1191.25,1191.25,20,111,131.00
04/07/2005,10:21,1191.50,1191.50,1191.25,1191.25,1108,47,1155.00
04/07/2005,10:22,1191.50,1191.75,1191.25,1191.25,513,549,1062.00
04/07/2005,10:23,1191.50,1191.75,1191.25,1191.50,1111,92,1203.00
04/07/2005,10:24,1191.50,1191.75,1191.50,1191.75,269,13,282.00
04/07/2005,10:25,1191.50,1191.75,1191.50,1191.50,750,22,772.00
04/07/2005,10:26,1191.75,1191.75,1191.50,1191.50,40,913,953.00
04/07/2005,10:27,1191.50,1191.75,1191.25,1191.50,364,520,884.00
04/07/2005,10:28,1191.50,1191.50,1191.00,1191.00,799,925,1724.00
04/07/2005,10:29,1191.00,1191.25,1190.75,1191.00,336,1321,1657.00
04/07/2005,10:30,1190.75,1191.25,1190.75,1191.00,1002,344,1346.00
04/07/2005,10:31,1191.00,1191.25,1191.00,1191.00,49,514,563.00
04/07/2005,10:32,1191.00,1191.25,1190.75,1191.00,258,747,1005.00
04/07/2005,10:33,1191.25,1191.25,1191.00,1191.00,36,555,591.00
04/07/2005,10:34,1191.00,1191.25,1191.00,1191.00,188,102,290.00
04/07/2005,10:35,1191.00,1191.25,1191.00,1191.25,22,150,172.00
04/07/2005,10:36,1191.00,1191.25,1190.75,1191.00,173,1628,1801.00
04/07/2005,10:37,1190.75,1191.00,1190.50,1190.75,327,579,906.00
04/07/2005,10:38,1190.75,1191.00,1190.50,1190.75,227,643,870.00
04/07/2005,10:39,1190.75,1191.50,1190.75,1191.25,830,29,859.00
04/07/2005,10:40,1191.25,1191.50,1191.25,1191.25,118,43,161.00
04/07/2005,10:41,1191.50,1191.50,1191.25,1191.25,146,238,384.00
04/07/2005,10:42,1191.00,1191.25,1190.75,1191.25,98,743,841.00
04/07/2005,10:43,1191.00,1191.25,1190.75,1191.00,629,400,1029.00
04/07/2005,10:44,1191.25,1191.50,1191.00,1191.50,318,152,470.00
04/07/2005,10:45,1191.25,1191.50,1191.25,1191.25,14,268,282.00
04/07/2005,10:46,1191.25,1191.25,1190.75,1191.00,383,528,911.00
04/07/2005,10:47,1191.00,1191.00,1190.50,1191.00,545,569,1114.00
04/07/2005,10:48,1190.75,1191.00,1190.00,1190.50,439,2873,3312.00
04/07/2005,10:49,1190.25,1190.50,1190.25,1190.50,262,274,536.00
04/07/2005,10:50,1190.25,1190.50,1190.25,1190.25,149,55,204.00
04/07/2005,10:51,1190.25,1191.00,1190.25,1190.75,1262,1117,2379.00
04/07/2005,10:52,1190.75,1190.75,1190.50,1190.75,252,185,437.00
04/07/2005,10:53,1190.75,1190.75,1190.50,1190.75,47,28,75.00
04/07/2005,10:54,1190.75,1190.75,1190.25,1190.50,334,736,1070.00
04/07/2005,10:55,1190.75,1190.75,1190.50,1190.75,756,1,757.00
04/07/2005,10:56,1190.75,1190.75,1190.25,1190.50,51,247,298.00
04/07/2005,10:57,1190.50,1190.50,1190.25,1190.50,637,55,692.00
04/07/2005,10:58,1190.50,1190.50,1190.25,1190.25,476,58,534.00
04/07/2005,10:59,1190.50,1191.00,1190.25,1191.00,2361,43,2404.00
04/07/2005,11:00,1191.00,1191.25,1191.00,1191.25,989,505,1494.00
04/07/2005,11:01,1191.25,1191.25,1191.00,1191.25,797,7,804.00
04/07/2005,11:02,1191.25,1191.25,1191.00,1191.25,24,20,44.00
04/07/2005,11:03,1191.25,1191.25,1191.00,1191.25,55,11,66.00
04/07/2005,11:04,1191.00,1191.25,1191.00,1191.25,368,24,392.00
04/07/2005,11:05,1191.25,1191.50,1191.00,1191.25,683,277,960.00
04/07/2005,11:06,1191.25,1191.50,1191.00,1191.25,439,519,958.00
04/07/2005,11:07,1191.25,1191.25,1191.00,1191.25,106,2,108.00
04/07/2005,11:08,1191.25,1191.50,1191.00,1191.25,159,52,211.00
04/07/2005,11:09,1191.25,1191.25,1191.00,1191.25,276,20,296.00
04/07/2005,11:10,1191.25,1192.25,1191.25,1192.25,4402,1024,5426.00
04/07/2005,11:11,1192.25,1192.25,1191.75,1191.75,980,624,1604.00
04/07/2005,11:12,1191.75,1192.25,1191.75,1192.25,426,100,526.00
04/07/2005,11:13,1192.00,1192.25,1192.00,1192.00,245,88,333.00
04/07/2005,11:14,1192.00,1192.25,1191.50,1191.75,450,1430,1880.00
04/07/2005,11:15,1191.75,1192.00,1191.75,1191.75,25,34,59.00
04/07/2005,11:16,1191.75,1191.75,1191.25,1191.25,1037,1269,2306.00
04/07/2005,11:17,1191.25,1191.75,1191.25,1191.50,341,10,351.00
04/07/2005,11:18,1191.75,1191.75,1191.50,1191.50,9,69,78.00
04/07/2005,11:19,1191.50,1191.50,1191.25,1191.50,35,391,426.00
04/07/2005,11:20,1191.25,1191.25,1191.00,1191.00,434,377,811.00
04/07/2005,11:21,1191.00,1191.25,1190.75,1191.00,469,648,1117.00
04/07/2005,11:22,1191.00,1191.25,1190.50,1190.75,219,1890,2109.00
04/07/2005,11:23,1190.75,1190.75,1190.50,1190.50,422,27,449.00
04/07/2005,11:24,1190.50,1191.00,1190.50,1190.75,371,212,583.00
04/07/2005,11:25,1190.75,1191.00,1190.75,1191.00,532,22,554.00
04/07/2005,11:26,1191.00,1191.25,1190.75,1191.25,354,304,658.00
04/07/2005,11:27,1191.00,1191.50,1191.00,1191.25,353,233,586.00
04/07/2005,11:28,1191.25,1191.25,1191.00,1191.00,49,22,71.00
04/07/2005,11:29,1191.25,1191.25,1191.00,1191.25,481,2,483.00
04/07/2005,11:30,1191.25,1192.00,1191.25,1191.75,954,105,1059.00
04/07/2005,11:31,1192.00,1192.50,1191.75,1192.25,3194,807,4001.00
04/07/2005,11:32,1192.00,1192.25,1191.75,1192.25,1044,1004,2048.00
04/07/2005,11:33,1192.25,1192.50,1192.00,1192.50,2548,512,3060.00
04/07/2005,11:34,1192.25,1192.75,1192.25,1192.50,924,1633,2557.00
04/07/2005,11:35,1192.25,1192.50,1191.75,1191.75,168,2556,2724.00
04/07/2005,11:36,1191.75,1192.00,1191.50,1191.75,946,1440,2386.00
04/07/2005,11:37,1192.00,1193.00,1191.75,1192.75,5171,2064,7235.00
04/07/2005,11:38,1192.75,1193.00,1192.25,1192.75,2025,1082,3107.00
04/07/2005,11:39,1192.50,1193.25,1192.50,1193.00,6140,1181,7321.00
04/07/2005,11:40,1193.25,1194.50,1193.00,1194.50,8669,1802,10471.00
04/07/2005,11:41,1194.25,1194.75,1194.00,1194.25,6186,4430,10616.00
04/07/2005,11:42,1194.00,1194.50,1194.00,1194.00,2490,1823,4313.00
04/07/2005,11:43,1194.25,1194.25,1194.00,1194.25,522,2222,2744.00
04/07/2005,11:44,1194.25,1194.50,1194.00,1194.25,1969,1746,3715.00
04/07/2005,11:45,1194.25,1194.25,1194.00,1194.00,72,803,875.00
04/07/2005,11:46,1194.00,1194.50,1194.00,1194.50,1848,878,2726.00
04/07/2005,11:47,1194.25,1194.75,1194.00,1194.25,2219,2998,5217.00
04/07/2005,11:48,1194.00,1194.25,1193.75,1193.75,673,702,1375.00
04/07/2005,11:49,1193.75,1194.00,1193.50,1193.75,990,2173,3163.00
04/07/2005,11:50,1193.75,1194.00,1193.50,1193.75,832,267,1099.00
04/07/2005,11:51,1193.50,1194.00,1193.50,1193.50,1045,851,1896.00
04/07/2005,11:52,1193.50,1193.75,1193.50,1193.50,334,997,1331.00
04/07/2005,11:53,1193.50,1193.75,1193.25,1193.50,42,1121,1163.00
04/07/2005,11:54,1193.50,1193.75,1193.25,1193.75,501,2034,2535.00
04/07/2005,11:55,1193.50,1194.00,1193.50,1194.00,1037,1184,2221.00
04/07/2005,11:56,1194.00,1194.00,1193.50,1193.75,357,585,942.00
04/07/2005,11:57,1193.75,1194.00,1193.25,1193.50,607,1632,2239.00
04/07/2005,11:58,1193.50,1193.50,1193.25,1193.25,509,46,555.00
04/07/2005,11:59,1193.50,1193.75,1193.25,1193.75,197,155,352.00
04/07/2005,12:00,1193.75,1193.75,1193.00,1193.00,40,1997,2037.00
04/07/2005,12:01,1193.00,1193.25,1192.25,1192.50,1393,3643,5036.00
04/07/2005,12:02,1192.50,1192.75,1192.25,1192.50,735,1057,1792.00
04/07/2005,12:03,1192.50,1192.75,1192.50,1192.50,77,474,551.00
04/07/2005,12:04,1192.50,1192.75,1192.50,1192.75,221,636,857.00
04/07/2005,12:05,1192.75,1192.75,1192.25,1192.75,521,920,1441.00
04/07/2005,12:06,1192.50,1192.75,1191.00,1191.25,2214,8074,10288.00
04/07/2005,12:07,1191.25,1191.75,1191.25,1191.50,994,472,1466.00
04/07/2005,12:08,1191.50,1191.75,1191.25,1191.50,356,227,583.00
04/07/2005,12:09,1191.75,1192.00,1191.00,1191.00,699,1497,2196.00
04/07/2005,12:10,1191.25,1191.50,1190.75,1191.50,1005,1813,2818.00
04/07/2005,12:11,1191.50,1191.50,1191.00,1191.25,1115,464,1579.00
04/07/2005,12:12,1191.25,1191.75,1191.25,1191.25,543,694,1237.00
04/07/2005,12:13,1191.25,1192.00,1191.25,1191.75,1204,198,1402.00
04/07/2005,12:14,1192.00,1192.00,1191.00,1191.25,51,806,857.00
04/07/2005,12:15,1191.00,1191.50,1190.75,1191.25,875,2017,2892.00
04/07/2005,12:16,1191.00,1191.50,1191.00,1191.50,1284,565,1849.00
04/07/2005,12:17,1191.25,1191.75,1191.25,1191.50,707,527,1234.00
04/07/2005,12:18,1191.75,1192.00,1191.50,1192.00,2060,100,2160.00
04/07/2005,12:19,1192.00,1192.00,1191.75,1191.75,483,983,1466.00
04/07/2005,12:20,1191.75,1192.00,1191.75,1192.00,670,144,814.00
04/07/2005,12:21,1191.75,1192.25,1191.75,1192.00,2532,473,3005.00
04/07/2005,12:22,1192.25,1192.25,1191.00,1191.25,580,2409,2989.00
04/07/2005,12:23,1191.25,1192.00,1191.25,1192.00,1988,204,2192.00
04/07/2005,12:24,1192.00,1192.50,1191.75,1192.25,2109,1194,3303.00
04/07/2005,12:25,1192.25,1192.50,1192.00,1192.00,1062,1615,2677.00
04/07/2005,12:26,1192.25,1192.25,1191.75,1192.00,1192,976,2168.00
04/07/2005,12:27,1192.00,1192.25,1191.25,1191.50,358,1848,2206.00
04/07/2005,12:28,1191.50,1191.50,1191.00,1191.50,544,497,1041.00
04/07/2005,12:29,1191.50,1191.50,1191.00,1191.25,507,950,1457.00
04/07/2005,12:30,1191.25,1191.75,1191.25,1191.75,1478,22,1500.00
04/07/2005,12:31,1191.75,1192.25,1191.50,1191.75,1088,892,1980.00
04/07/2005,12:32,1192.00,1192.00,1191.50,1191.50,676,906,1582.00
04/07/2005,12:33,1191.50,1191.75,1191.50,1191.50,359,333,692.00
04/07/2005,12:34,1191.50,1191.50,1191.25,1191.25,253,301,554.00
04/07/2005,12:35,1191.50,1191.50,1191.00,1191.50,882,675,1557.00
04/07/2005,12:36,1191.25,1191.75,1191.25,1191.75,220,171,391.00
04/07/2005,12:37,1191.50,1191.75,1191.50,1191.50,57,17,74.00
04/07/2005,12:38,1191.50,1191.75,1190.50,1190.75,827,3020,3847.00
04/07/2005,12:39,1191.00,1191.00,1190.25,1190.50,686,2794,3480.00
04/07/2005,12:40,1190.50,1190.75,1190.25,1190.50,735,659,1394.00
04/07/2005,12:41,1190.75,1191.00,1190.25,1190.50,331,717,1048.00
04/07/2005,12:42,1190.50,1190.75,1189.50,1189.75,784,5044,5828.00
04/07/2005,12:43,1189.75,1190.00,1189.00,1189.50,2756,5555,8311.00
04/07/2005,12:44,1189.50,1190.00,1189.50,1190.00,638,154,792.00
04/07/2005,12:45,1189.75,1190.25,1189.75,1190.00,621,463,1084.00
04/07/2005,12:46,1190.00,1190.25,1189.75,1190.25,851,1206,2057.00
04/07/2005,12:47,1190.25,1190.25,1189.75,1190.00,380,449,829.00
04/07/2005,12:48,1190.25,1190.25,1189.75,1190.00,425,355,780.00
04/07/2005,12:49,1190.00,1190.00,1189.75,1190.00,74,218,292.00
04/07/2005,12:50,1189.75,1190.00,1189.50,1189.50,183,2177,2360.00
04/07/2005,12:51,1189.50,1189.75,1188.75,1189.25,610,2804,3414.00
04/07/2005,12:52,1189.25,1189.75,1189.00,1189.50,951,287,1238.00
04/07/2005,12:53,1189.50,1190.00,1189.50,1189.75,498,328,826.00
04/07/2005,12:54,1189.75,1190.25,1189.50,1190.00,1128,149,1277.00
04/07/2005,12:55,1190.25,1190.50,1190.00,1190.50,610,105,715.00
04/07/2005,12:56,1190.25,1190.50,1189.75,1189.75,925,637,1562.00
04/07/2005,12:57,1189.75,1190.00,1189.50,1189.75,401,1502,1903.00
04/07/2005,12:58,1189.75,1190.00,1189.50,1189.75,146,272,418.00
04/07/2005,12:59,1189.50,1190.00,1189.50,1189.75,172,186,358.00
04/07/2005,13:00,1189.75,1190.25,1189.75,1190.00,430,128,558.00
04/07/2005,13:01,1190.25,1190.50,1190.00,1190.25,1030,356,1386.00
04/07/2005,13:02,1190.25,1190.25,1189.50,1189.75,199,731,930.00
04/07/2005,13:03,1189.75,1190.25,1189.75,1190.00,210,73,283.00
04/07/2005,13:04,1190.25,1190.25,1190.00,1190.25,114,518,632.00
04/07/2005,13:05,1190.00,1190.25,1189.75,1190.00,196,251,447.00
04/07/2005,13:06,1190.00,1190.25,1190.00,1190.00,275,74,349.00
04/07/2005,13:07,1190.00,1190.50,1189.75,1190.50,1197,676,1873.00
04/07/2005,13:08,1190.50,1191.00,1190.50,1191.00,3298,822,4120.00
04/07/2005,13:09,1191.00,1191.50,1190.75,1191.25,3412,198,3610.00
04/07/2005,13:10,1191.25,1191.50,1191.25,1191.25,59,187,246.00
04/07/2005,13:11,1191.25,1191.50,1191.00,1191.25,35,1006,1041.00
04/07/2005,13:12,1191.25,1191.25,1190.50,1190.75,85,1721,1806.00
04/07/2005,13:13,1190.50,1191.00,1190.50,1190.75,1401,408,1809.00
04/07/2005,13:14,1190.75,1191.75,1190.75,1191.50,2435,1883,4318.00
04/07/2005,13:15,1191.25,1191.75,1190.75,1191.00,1010,1328,2338.00
04/07/2005,13:16,1191.00,1191.50,1190.75,1191.00,1407,1044,2451.00
04/07/2005,13:17,1191.00,1191.25,1191.00,1191.00,242,12,254.00
04/07/2005,13:18,1191.00,1191.75,1191.00,1191.25,471,107,578.00
04/07/2005,13:19,1191.50,1191.75,1191.25,1191.50,508,90,598.00
04/07/2005,13:20,1191.50,1191.75,1191.25,1191.25,107,684,791.00
04/07/2005,13:21,1191.25,1191.25,1190.75,1191.00,42,996,1038.00
04/07/2005,13:22,1191.00,1191.75,1190.75,1191.75,1877,183,2060.00
04/07/2005,13:23,1191.75,1191.75,1191.25,1191.25,69,238,307.00
04/07/2005,13:24,1191.25,1191.75,1191.25,1191.50,551,220,771.00
04/07/2005,13:25,1191.75,1191.75,1190.75,1191.00,43,1351,1394.00
04/07/2005,13:26,1191.00,1191.00,1190.50,1190.75,272,1638,1910.00
04/07/2005,13:27,1190.75,1190.75,1190.25,1190.75,260,610,870.00
04/07/2005,13:28,1190.75,1191.00,1190.50,1191.00,941,48,989.00
04/07/2005,13:29,1191.00,1191.00,1190.75,1190.75,228,56,284.00
04/07/2005,13:30,1190.75,1191.00,1190.50,1190.75,257,343,600.00
04/07/2005,13:31,1190.50,1191.00,1190.50,1190.75,191,232,423.00
04/07/2005,13:32,1190.75,1191.00,1190.50,1190.75,349,213,562.00
04/07/2005,13:33,1190.75,1191.25,1190.75,1191.25,574,965,1539.00
04/07/2005,13:34,1191.25,1191.75,1191.25,1191.50,1237,944,2181.00
04/07/2005,13:35,1191.50,1192.25,1191.50,1192.25,2477,263,2740.00
04/07/2005,13:36,1192.25,1193.00,1192.00,1193.00,3390,2299,5689.00
04/07/2005,13:37,1192.75,1193.50,1192.50,1192.75,1206,1750,2956.00
04/07/2005,13:38,1192.50,1193.00,1192.50,1193.00,873,250,1123.00
04/07/2005,13:39,1193.00,1193.50,1193.00,1193.00,955,299,1254.00
04/07/2005,13:40,1193.25,1193.25,1192.50,1192.75,151,1192,1343.00
04/07/2005,13:41,1192.75,1192.75,1192.25,1192.50,359,534,893.00
04/07/2005,13:42,1192.50,1193.50,1192.25,1193.50,2777,364,3141.00
04/07/2005,13:43,1193.50,1193.75,1192.75,1193.25,903,863,1766.00
04/07/2005,13:44,1193.00,1193.25,1192.75,1192.75,382,884,1266.00
04/07/2005,13:45,1192.75,1193.25,1192.50,1193.25,1051,226,1277.00
04/07/2005,13:46,1193.25,1193.75,1193.25,1193.25,1294,1271,2565.00
04/07/2005,13:47,1193.50,1194.50,1193.25,1194.50,3675,292,3967.00
04/07/2005,13:48,1194.25,1194.50,1193.75,1193.75,1617,2027,3644.00
04/07/2005,13:49,1193.75,1194.00,1193.50,1193.75,446,1069,1515.00
04/07/2005,13:50,1193.75,1193.75,1193.50,1193.50,332,507,839.00
04/07/2005,13:51,1193.50,1193.75,1193.25,1193.50,317,533,850.00
04/07/2005,13:52,1193.50,1193.75,1193.25,1193.75,71,333,404.00
04/07/2005,13:53,1193.50,1193.75,1193.50,1193.75,163,52,215.00
04/07/2005,13:54,1193.50,1194.25,1193.50,1193.75,1974,202,2176.00
04/07/2005,13:55,1194.00,1194.25,1193.00,1193.00,175,2140,2315.00
04/07/2005,13:56,1193.00,1193.50,1193.00,1193.00,741,1719,2460.00
04/07/2005,13:57,1193.00,1193.75,1193.00,1193.75,1855,174,2029.00
04/07/2005,13:58,1194.00,1194.00,1193.75,1194.00,663,84,747.00
04/07/2005,13:59,1194.00,1194.25,1193.50,1193.75,471,219,690.00
04/07/2005,14:00,1193.75,1194.25,1193.75,1194.00,871,324,1195.00
04/07/2005,14:01,1194.00,1194.25,1193.75,1194.00,200,201,401.00
04/07/2005,14:02,1194.00,1195.50,1194.00,1194.75,8137,2450,10587.00
04/07/2005,14:03,1194.75,1195.00,1194.00,1194.00,422,3020,3442.00
04/07/2005,14:04,1194.00,1194.25,1193.75,1194.00,540,1744,2284.00
04/07/2005,14:05,1194.00,1194.50,1194.00,1194.25,1234,220,1454.00
04/07/2005,14:06,1194.25,1194.25,1193.75,1193.75,383,657,1040.00
04/07/2005,14:07,1194.00,1194.25,1193.75,1194.00,279,282,561.00
04/07/2005,14:08,1194.00,1194.50,1194.00,1194.25,680,717,1397.00
04/07/2005,14:09,1194.00,1194.00,1193.50,1193.75,107,702,809.00
04/07/2005,14:10,1193.75,1193.75,1193.00,1193.00,270,2171,2441.00
04/07/2005,14:11,1193.00,1193.75,1193.00,1193.50,799,172,971.00
04/07/2005,14:12,1193.50,1193.50,1193.25,1193.50,245,342,587.00
04/07/2005,14:13,1193.25,1193.50,1193.25,1193.25,31,292,323.00
04/07/2005,14:14,1193.25,1193.50,1193.25,1193.25,3,35,38.00
04/07/2005,14:15,1193.50,1193.50,1193.00,1193.25,316,383,699.00
04/07/2005,14:16,1193.25,1193.75,1193.25,1193.75,876,105,981.00
04/07/2005,14:17,1193.75,1194.00,1193.75,1194.00,477,35,512.00
04/07/2005,14:18,1194.00,1194.00,1193.75,1194.00,790,376,1166.00
04/07/2005,14:19,1194.00,1194.00,1193.75,1193.75,205,37,242.00
04/07/2005,14:20,1194.00,1194.00,1193.50,1193.75,160,368,528.00
04/07/2005,14:21,1193.50,1193.75,1193.00,1193.25,479,1417,1896.00
04/07/2005,14:22,1193.00,1193.50,1193.00,1193.25,693,765,1458.00
04/07/2005,14:23,1193.50,1194.00,1193.50,1193.75,488,135,623.00
04/07/2005,14:24,1193.75,1194.00,1193.50,1193.75,153,239,392.00
04/07/2005,14:25,1193.75,1193.75,1193.50,1193.75,105,24,129.00
04/07/2005,14:26,1193.75,1193.75,1193.50,1193.50,141,486,627.00
04/07/2005,14:27,1193.50,1193.75,1193.50,1193.50,15,318,333.00
04/07/2005,14:28,1193.50,1194.25,1193.50,1194.00,1142,522,1664.00
04/07/2005,14:29,1193.75,1194.00,1193.75,1194.00,276,194,470.00
04/07/2005,14:30,1194.00,1194.25,1193.50,1194.00,343,726,1069.00
04/07/2005,14:31,1194.00,1194.00,1193.50,1193.75,62,336,398.00
04/07/2005,14:32,1193.75,1194.00,1193.75,1194.00,481,53,534.00
04/07/2005,14:33,1194.00,1194.00,1193.75,1194.00,188,16,204.00
04/07/2005,14:34,1193.75,1194.25,1193.75,1194.00,238,467,705.00
04/07/2005,14:35,1194.00,1194.50,1194.00,1194.25,1026,195,1221.00
04/07/2005,14:36,1194.50,1194.50,1194.00,1194.00,211,865,1076.00
04/07/2005,14:37,1194.00,1194.25,1193.75,1194.00,547,587,1134.00
04/07/2005,14:38,1194.00,1194.00,1193.50,1193.75,372,976,1348.00
04/07/2005,14:39,1193.50,1193.75,1193.25,1193.75,505,686,1191.00
04/07/2005,14:40,1193.75,1193.75,1193.50,1193.50,42,20,62.00
04/07/2005,14:41,1193.50,1193.50,1192.50,1192.75,728,5394,6122.00
04/07/2005,14:42,1192.75,1193.25,1192.50,1193.25,1888,902,2790.00
04/07/2005,14:43,1193.00,1193.25,1192.75,1193.00,363,641,1004.00
04/07/2005,14:44,1193.00,1193.25,1192.75,1193.00,154,545,699.00
04/07/2005,14:45,1193.25,1193.50,1193.00,1193.25,767,322,1089.00
04/07/2005,14:46,1193.00,1193.50,1193.00,1193.25,424,453,877.00
04/07/2005,14:47,1193.25,1193.75,1193.25,1193.25,1067,640,1707.00
04/07/2005,14:48,1193.50,1193.50,1193.25,1193.25,186,547,733.00
04/07/2005,14:49,1193.25,1193.25,1192.50,1192.75,512,2085,2597.00
04/07/2005,14:50,1192.75,1193.00,1192.50,1192.75,806,684,1490.00
04/07/2005,14:51,1192.75,1193.00,1192.75,1193.00,829,114,943.00
04/07/2005,14:52,1193.00,1193.25,1192.75,1193.00,1294,928,2222.00
04/07/2005,14:53,1193.25,1193.25,1192.75,1193.00,450,753,1203.00
04/07/2005,14:54,1193.00,1193.25,1193.00,1193.25,503,192,695.00
04/07/2005,14:55,1193.25,1193.75,1193.00,1193.75,3436,231,3667.00
04/07/2005,14:56,1193.50,1194.00,1193.50,1193.50,1984,1305,3289.00
04/07/2005,14:57,1193.50,1194.00,1193.50,1194.00,1246,387,1633.00
04/07/2005,14:58,1194.00,1194.50,1193.75,1194.25,2686,648,3334.00
04/07/2005,14:59,1194.00,1194.25,1194.00,1194.25,1447,276,1723.00
04/07/2005,15:00,1194.25,1194.50,1194.00,1194.50,5122,684,5806.00
04/07/2005,15:01,1194.25,1194.75,1194.25,1194.75,1517,4377,5894.00
04/07/2005,15:02,1194.75,1195.00,1194.50,1194.75,1871,2275,4146.00
04/07/2005,15:03,1194.50,1195.25,1194.50,1195.00,4067,2542,6609.00
04/07/2005,15:04,1195.00,1195.75,1195.00,1195.25,3352,1890,5242.00
04/07/2005,15:05,1195.00,1195.25,1195.00,1195.25,2061,125,2186.00
04/07/2005,15:06,1195.00,1195.50,1195.00,1195.25,1133,516,1649.00
04/07/2005,15:07,1195.00,1195.50,1195.00,1195.25,2246,485,2731.00
04/07/2005,15:08,1195.00,1195.75,1195.00,1195.25,1691,1128,2819.00
04/07/2005,15:09,1195.00,1195.25,1195.00,1195.25,104,250,354.00
04/07/2005,15:10,1195.00,1195.75,1195.00,1195.50,1357,509,1866.00
04/07/2005,15:11,1195.50,1195.75,1195.25,1195.50,1108,1200,2308.00
04/07/2005,15:12,1195.25,1195.75,1195.25,1195.50,381,415,796.00
04/07/2005,15:13,1195.25,1195.75,1195.25,1195.50,1438,834,2272.00
04/07/2005,15:14,1195.25,1195.50,1195.25,1195.25,340,260,600.00
04/07/2005,15:15,1195.25,1195.75,1194.75,1195.75,3762,3709,7471.00
04/07/2005,15:16,1195.75,1195.75,1195.50,1195.75,95,3,98.00
04/07/2005,15:31,1195.25,1195.50,1195.25,1195.25,19,85,104.00
04/07/2005,15:32,1195.25,1195.50,1195.25,1195.50,5,159,164.00
04/07/2005,15:33,1195.25,1195.50,1195.25,1195.25,3,55,58.00
04/07/2005,15:34,1195.25,1195.25,1195.25,1195.25,0,1,1.00
04/07/2005,15:35,1195.25,1195.50,1195.25,1195.25,131,157,288.00
04/07/2005,15:37,1195.25,1195.50,1195.25,1195.25,6,240,246.00
04/07/2005,15:38,1195.25,1195.50,1195.25,1195.25,2,37,39.00
04/07/2005,15:39,1195.25,1195.50,1195.00,1195.25,4,198,202.00
04/07/2005,15:40,1195.50,1195.50,1195.25,1195.25,2,33,35.00
04/07/2005,15:41,1195.25,1195.25,1195.25,1195.25,0,6,6.00
04/07/2005,15:42,1195.25,1195.25,1195.25,1195.25,0,9,9.00
04/07/2005,15:43,1195.25,1195.25,1195.25,1195.25,0,21,21.00
04/07/2005,15:45,1195.25,1195.25,1195.25,1195.25,0,2,2.00
04/07/2005,15:46,1195.25,1195.25,1195.25,1195.25,0,234,234.00
04/07/2005,15:47,1195.25,1195.25,1195.00,1195.00,0,30,30.00
04/07/2005,15:48,1195.25,1195.25,1195.25,1195.25,5,0,5.00
04/07/2005,15:49,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,15:50,1195.25,1195.25,1195.00,1195.00,1,10,11.00
04/07/2005,15:51,1195.25,1195.25,1195.25,1195.25,52,0,52.00
04/07/2005,15:52,1195.25,1195.25,1195.25,1195.25,2,0,2.00
04/07/2005,15:53,1195.25,1195.25,1195.25,1195.25,112,0,112.00
04/07/2005,15:54,1195.25,1195.25,1195.25,1195.25,8,0,8.00
04/07/2005,15:55,1195.25,1195.25,1195.00,1195.25,14,24,38.00
04/07/2005,15:56,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,15:58,1195.00,1195.00,1194.75,1194.75,7,310,317.00
04/07/2005,15:59,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,16:00,1195.00,1195.00,1194.75,1195.00,13,5,18.00
04/07/2005,17:01,1195.00,1195.00,1195.00,1195.00,45,0,45.00
04/07/2005,17:02,1195.25,1195.25,1195.00,1195.00,5,99,104.00
04/07/2005,17:05,1195.00,1195.00,1195.00,1195.00,0,3,3.00
04/07/2005,17:06,1195.25,1195.25,1195.25,1195.25,3,0,3.00
04/07/2005,17:08,1195.25,1195.25,1195.25,1195.25,16,0,16.00
04/07/2005,17:11,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,17:12,1195.00,1195.00,1195.00,1195.00,0,112,112.00
04/07/2005,17:13,1195.00,1195.00,1195.00,1195.00,0,3,3.00
04/07/2005,17:14,1195.25,1195.25,1195.00,1195.00,1,1,2.00
04/07/2005,17:15,1195.00,1195.00,1195.00,1195.00,0,27,27.00
04/07/2005,17:16,1195.00,1195.00,1195.00,1195.00,0,16,16.00
04/07/2005,17:17,1195.00,1195.00,1195.00,1195.00,0,6,6.00
04/07/2005,17:19,1195.00,1195.25,1194.75,1195.00,17,10,27.00
04/07/2005,17:20,1195.00,1195.00,1195.00,1195.00,17,0,17.00
04/07/2005,17:21,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,17:23,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,17:25,1195.00,1195.25,1195.00,1195.25,2,4,6.00
04/07/2005,17:26,1195.25,1195.25,1195.25,1195.25,2,0,2.00
04/07/2005,17:27,1195.00,1195.00,1195.00,1195.00,0,6,6.00
04/07/2005,17:29,1195.00,1195.00,1195.00,1195.00,0,4,4.00
04/07/2005,17:30,1195.00,1195.25,1195.00,1195.25,2,31,33.00
04/07/2005,17:33,1195.00,1195.00,1195.00,1195.00,0,9,9.00
04/07/2005,17:35,1195.25,1195.25,1195.00,1195.00,11,14,25.00
04/07/2005,17:37,1195.00,1195.00,1195.00,1195.00,0,15,15.00
04/07/2005,17:39,1195.00,1195.25,1195.00,1195.00,13,2,15.00
04/07/2005,17:40,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,17:42,1195.00,1195.00,1195.00,1195.00,0,2,2.00
04/07/2005,17:44,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,17:45,1195.00,1195.00,1195.00,1195.00,0,4,4.00
04/07/2005,17:46,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,17:48,1195.00,1195.25,1195.00,1195.25,4,6,10.00
04/07/2005,17:49,1195.00,1195.00,1195.00,1195.00,0,12,12.00
04/07/2005,17:51,1195.00,1195.00,1195.00,1195.00,0,6,6.00
04/07/2005,17:54,1195.25,1195.25,1195.25,1195.25,7,0,7.00
04/07/2005,17:55,1195.00,1195.00,1195.00,1195.00,0,2,2.00
04/07/2005,17:56,1195.25,1195.25,1195.25,1195.25,11,0,11.00
04/07/2005,17:57,1195.25,1195.25,1195.25,1195.25,12,0,12.00
04/07/2005,17:58,1195.25,1195.25,1195.25,1195.25,2,0,2.00
04/07/2005,17:59,1195.25,1195.25,1195.25,1195.25,3,0,3.00
04/07/2005,18:00,1195.00,1195.25,1195.00,1195.25,1,4,5.00
04/07/2005,18:01,1195.25,1195.25,1195.25,1195.25,4,0,4.00
04/07/2005,18:03,1195.25,1195.25,1195.25,1195.25,77,0,77.00
04/07/2005,18:04,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,18:12,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,18:17,1195.50,1195.50,1195.50,1195.50,4,0,4.00
04/07/2005,18:18,1195.50,1195.50,1195.25,1195.25,43,5,48.00
04/07/2005,18:19,1195.25,1195.25,1195.25,1195.25,0,1,1.00
04/07/2005,18:20,1195.50,1195.50,1195.25,1195.25,2,4,6.00
04/07/2005,18:22,1195.50,1195.50,1195.50,1195.50,1,0,1.00
04/07/2005,18:23,1195.25,1195.25,1195.25,1195.25,0,1,1.00
04/07/2005,18:24,1195.25,1195.25,1195.25,1195.25,0,20,20.00
04/07/2005,18:27,1195.50,1195.50,1195.50,1195.50,1,0,1.00
04/07/2005,18:29,1195.25,1195.25,1195.25,1195.25,0,1,1.00
04/07/2005,18:32,1195.50,1195.50,1195.50,1195.50,2,0,2.00
04/07/2005,18:33,1195.25,1195.25,1195.25,1195.25,0,20,20.00
04/07/2005,18:34,1195.25,1195.25,1195.25,1195.25,0,1,1.00
04/07/2005,18:37,1195.00,1195.00,1195.00,1195.00,0,7,7.00
04/07/2005,18:38,1195.00,1195.00,1195.00,1195.00,0,2,2.00
04/07/2005,18:40,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,18:42,1195.00,1195.00,1195.00,1195.00,0,8,8.00
04/07/2005,18:44,1195.00,1195.25,1195.00,1195.25,2,1,3.00
04/07/2005,18:45,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,18:51,1195.00,1195.00,1195.00,1195.00,0,4,4.00
04/07/2005,18:53,1195.00,1195.00,1195.00,1195.00,0,18,18.00
04/07/2005,18:55,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,18:56,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,18:59,1194.75,1194.75,1194.75,1194.75,0,5,5.00
04/07/2005,19:03,1195.00,1195.00,1195.00,1195.00,21,0,21.00
04/07/2005,19:05,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,19:06,1195.00,1195.00,1195.00,1195.00,17,0,17.00
04/07/2005,19:07,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,19:22,1194.75,1195.00,1194.75,1195.00,1,1,2.00
04/07/2005,19:29,1195.00,1195.00,1195.00,1195.00,11,0,11.00
04/07/2005,19:31,1195.00,1195.00,1195.00,1195.00,7,0,7.00
04/07/2005,19:33,1195.00,1195.00,1195.00,1195.00,3,0,3.00
04/07/2005,19:37,1194.75,1194.75,1194.75,1194.75,0,9,9.00
04/07/2005,19:38,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,19:39,1194.75,1194.75,1194.75,1194.75,0,6,6.00
04/07/2005,19:41,1195.00,1195.00,1195.00,1195.00,7,0,7.00
04/07/2005,19:42,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,19:43,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,19:44,1194.75,1194.75,1194.75,1194.75,0,20,20.00
04/07/2005,19:46,1194.75,1195.00,1194.75,1195.00,1,2,3.00
04/07/2005,19:47,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,19:48,1195.00,1195.00,1195.00,1195.00,10,0,10.00
04/07/2005,19:50,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,19:51,1194.75,1194.75,1194.75,1194.75,0,2,2.00
04/07/2005,19:53,1194.75,1194.75,1194.75,1194.75,0,7,7.00
04/07/2005,19:54,1195.00,1195.00,1195.00,1195.00,15,0,15.00
04/07/2005,19:57,1195.00,1195.00,1195.00,1195.00,51,0,51.00
04/07/2005,19:58,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,20:00,1195.00,1195.00,1195.00,1195.00,10,0,10.00
04/07/2005,20:01,1195.00,1195.00,1195.00,1195.00,13,0,13.00
04/07/2005,20:03,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,20:07,1195.00,1195.25,1195.00,1195.25,8,10,18.00
04/07/2005,20:08,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/07/2005,20:10,1195.00,1195.00,1195.00,1195.00,0,10,10.00
04/07/2005,20:12,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,20:13,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,20:17,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/07/2005,20:18,1195.00,1195.00,1195.00,1195.00,0,5,5.00
04/07/2005,20:20,1195.00,1195.00,1195.00,1195.00,0,4,4.00
04/07/2005,20:22,1195.00,1195.00,1195.00,1195.00,0,7,7.00
04/07/2005,20:24,1195.00,1195.00,1194.75,1194.75,0,7,7.00
04/07/2005,20:29,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,20:30,1195.00,1195.00,1195.00,1195.00,10,0,10.00
04/07/2005,20:32,1195.00,1195.00,1195.00,1195.00,7,0,7.00
04/07/2005,20:37,1195.00,1195.00,1194.75,1194.75,1,9,10.00
04/07/2005,20:38,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,20:39,1195.25,1195.25,1195.00,1195.00,1,2,3.00
04/07/2005,20:40,1195.00,1195.00,1194.75,1194.75,0,35,35.00
04/07/2005,20:43,1194.75,1194.75,1194.75,1194.75,0,44,44.00
04/07/2005,20:45,1194.75,1194.75,1194.75,1194.75,0,15,15.00
04/07/2005,20:47,1194.75,1194.75,1194.75,1194.75,0,10,10.00
04/07/2005,20:48,1194.75,1194.75,1194.75,1194.75,0,6,6.00
04/07/2005,20:49,1194.75,1194.75,1194.75,1194.75,0,5,5.00
04/07/2005,20:50,1194.75,1194.75,1194.75,1194.75,0,16,16.00
04/07/2005,20:53,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,20:54,1195.00,1195.00,1195.00,1195.00,4,0,4.00
04/07/2005,20:57,1195.00,1195.00,1195.00,1195.00,10,0,10.00
04/07/2005,20:58,1195.00,1195.00,1195.00,1195.00,12,0,12.00
04/07/2005,21:00,1194.75,1195.00,1194.75,1194.75,1,21,22.00
04/07/2005,21:01,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,21:02,1194.75,1194.75,1194.75,1194.75,0,6,6.00
04/07/2005,21:03,1194.75,1194.75,1194.75,1194.75,0,4,4.00
04/07/2005,21:05,1194.75,1194.75,1194.75,1194.75,0,4,4.00
04/07/2005,21:06,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,21:16,1195.00,1195.00,1195.00,1195.00,12,0,12.00
04/07/2005,21:18,1194.75,1194.75,1194.75,1194.75,0,2,2.00
04/07/2005,21:20,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,21:25,1194.75,1195.00,1194.75,1195.00,1,1,2.00
04/07/2005,21:29,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,21:31,1195.00,1195.00,1194.75,1194.75,1,5,6.00
04/07/2005,21:32,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,21:33,1194.75,1194.75,1194.50,1194.75,3,43,46.00
04/07/2005,21:34,1194.75,1194.75,1194.75,1194.75,11,0,11.00
04/07/2005,21:35,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/07/2005,21:38,1194.75,1195.00,1194.75,1194.75,3,2,5.00
04/07/2005,21:43,1194.75,1194.75,1194.75,1194.75,0,16,16.00
04/07/2005,21:44,1194.75,1194.75,1194.75,1194.75,0,7,7.00
04/07/2005,21:46,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,21:47,1194.75,1194.75,1194.75,1194.75,0,39,39.00
04/07/2005,21:54,1194.75,1194.75,1194.75,1194.75,0,5,5.00
04/07/2005,21:55,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,22:00,1194.75,1194.75,1194.75,1194.75,0,7,7.00
04/07/2005,22:01,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,22:02,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,22:08,1194.50,1194.50,1194.50,1194.50,0,1,1.00
04/07/2005,22:09,1194.75,1194.75,1194.75,1194.75,5,0,5.00
04/07/2005,22:10,1194.75,1194.75,1194.75,1194.75,17,0,17.00
04/07/2005,22:17,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,22:24,1194.75,1194.75,1194.50,1194.50,0,3,3.00
04/07/2005,22:26,1194.75,1194.75,1194.75,1194.75,4,0,4.00
04/07/2005,22:29,1194.75,1194.75,1194.75,1194.75,3,0,3.00
04/07/2005,22:33,1194.75,1194.75,1194.75,1194.75,1,0,1.00
04/07/2005,22:36,1194.75,1194.75,1194.75,1194.75,2,0,2.00
04/07/2005,22:37,1194.75,1194.75,1194.75,1194.75,4,0,4.00
04/07/2005,22:38,1194.75,1194.75,1194.75,1194.75,1,0,1.00
04/07/2005,22:40,1194.75,1194.75,1194.75,1194.75,2,0,2.00
04/07/2005,22:43,1194.50,1194.75,1194.50,1194.75,2,1,3.00
04/07/2005,22:44,1194.75,1194.75,1194.75,1194.75,7,0,7.00
04/07/2005,22:51,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,22:56,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,23:00,1194.75,1194.75,1194.75,1194.75,0,4,4.00
04/07/2005,23:03,1194.75,1194.75,1194.75,1194.75,0,2,2.00
04/07/2005,23:06,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/07/2005,23:14,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/07/2005,23:21,1194.75,1194.75,1194.75,1194.75,0,2,2.00
04/07/2005,23:22,1194.75,1194.75,1194.75,1194.75,0,35,35.00
04/07/2005,23:23,1194.75,1194.75,1194.75,1194.75,0,4,4.00
04/07/2005,23:25,1194.75,1194.75,1194.75,1194.75,0,2,2.00
04/07/2005,23:28,1194.75,1194.75,1194.75,1194.75,0,3,3.00
04/07/2005,23:30,1194.75,1194.75,1194.75,1194.75,0,8,8.00
04/07/2005,23:32,1194.50,1194.50,1194.50,1194.50,0,2,2.00
04/07/2005,23:39,1194.75,1194.75,1194.75,1194.75,1,0,1.00
04/07/2005,23:41,1194.50,1194.50,1194.50,1194.50,0,65,65.00
04/07/2005,23:43,1194.75,1194.75,1194.75,1194.75,1,0,1.00
04/07/2005,23:47,1194.75,1194.75,1194.75,1194.75,9,0,9.00
04/07/2005,23:49,1194.75,1194.75,1194.75,1194.75,7,0,7.00
04/07/2005,23:50,1194.75,1194.75,1194.75,1194.75,8,0,8.00
04/07/2005,23:51,1194.50,1194.50,1194.50,1194.50,0,2,2.00
04/07/2005,23:55,1194.50,1194.50,1194.50,1194.50,0,100,100.00
04/07/2005,23:56,1194.75,1194.75,1194.75,1194.75,12,0,12.00
04/08/2005,00:01,1194.50,1194.50,1194.50,1194.50,0,3,3.00
04/08/2005,00:02,1194.75,1194.75,1194.75,1194.75,2,0,2.00
04/08/2005,00:03,1194.75,1195.00,1194.75,1195.00,16,0,16.00
04/08/2005,00:04,1195.00,1195.00,1195.00,1195.00,3,0,3.00
04/08/2005,00:05,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,00:10,1195.00,1195.00,1195.00,1195.00,4,0,4.00
04/08/2005,00:11,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,00:12,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,00:14,1194.75,1195.00,1194.75,1195.00,3,1,4.00
04/08/2005,00:15,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,00:16,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,00:18,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,00:29,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,00:41,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,00:42,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,00:46,1195.00,1195.00,1195.00,1195.00,11,0,11.00
04/08/2005,00:50,1195.00,1195.00,1195.00,1195.00,12,0,12.00
04/08/2005,00:51,1195.00,1195.00,1195.00,1195.00,6,0,6.00
04/08/2005,00:52,1195.00,1195.00,1195.00,1195.00,4,0,4.00
04/08/2005,00:56,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,00:57,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,00:59,1195.00,1195.00,1194.75,1194.75,34,1,35.00
04/08/2005,01:00,1195.00,1195.00,1195.00,1195.00,10,0,10.00
04/08/2005,01:02,1195.00,1195.00,1195.00,1195.00,28,0,28.00
04/08/2005,01:03,1195.00,1195.25,1195.00,1195.00,3,2,5.00
04/08/2005,01:05,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,01:08,1195.00,1195.00,1195.00,1195.00,0,6,6.00
04/08/2005,01:09,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,01:10,1195.00,1195.00,1195.00,1195.00,0,10,10.00
04/08/2005,01:14,1195.00,1195.00,1195.00,1195.00,0,11,11.00
04/08/2005,01:15,1195.00,1195.00,1195.00,1195.00,0,15,15.00
04/08/2005,01:23,1195.25,1195.25,1195.00,1195.00,2,5,7.00
04/08/2005,01:26,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,01:27,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,01:28,1195.25,1195.25,1195.25,1195.25,50,0,50.00
04/08/2005,01:30,1195.25,1195.25,1195.25,1195.25,10,0,10.00
04/08/2005,01:31,1195.00,1195.25,1195.00,1195.25,2,2,4.00
04/08/2005,01:35,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,01:36,1195.00,1195.00,1195.00,1195.00,0,44,44.00
04/08/2005,01:37,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,01:39,1195.00,1195.00,1195.00,1195.00,0,3,3.00
04/08/2005,01:40,1195.00,1195.00,1195.00,1195.00,0,49,49.00
04/08/2005,01:41,1195.00,1195.00,1195.00,1195.00,0,6,6.00
04/08/2005,01:43,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/08/2005,01:45,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,01:46,1195.00,1195.00,1195.00,1195.00,0,17,17.00
04/08/2005,01:48,1195.25,1195.25,1195.25,1195.25,14,0,14.00
04/08/2005,01:49,1195.25,1195.25,1195.25,1195.25,6,0,6.00
04/08/2005,01:51,1195.25,1195.25,1195.25,1195.25,71,0,71.00
04/08/2005,01:52,1195.25,1195.50,1195.00,1195.00,58,20,78.00
04/08/2005,01:53,1195.25,1195.25,1195.25,1195.25,2,0,2.00
04/08/2005,01:54,1195.25,1195.25,1195.25,1195.25,87,0,87.00
04/08/2005,01:55,1195.25,1195.25,1195.00,1195.00,43,27,70.00
04/08/2005,01:56,1195.25,1195.25,1195.25,1195.25,21,0,21.00
04/08/2005,01:57,1195.25,1195.25,1195.00,1195.00,2,20,22.00
04/08/2005,01:59,1195.25,1195.25,1195.25,1195.25,2,0,2.00
04/08/2005,02:00,1195.00,1195.00,1195.00,1195.00,0,20,20.00
04/08/2005,02:01,1195.00,1195.00,1194.75,1195.00,23,82,105.00
04/08/2005,02:02,1194.75,1194.75,1194.50,1194.50,15,99,114.00
04/08/2005,02:03,1194.50,1194.50,1194.25,1194.50,30,142,172.00
04/08/2005,02:04,1194.50,1194.75,1194.50,1194.75,3,85,88.00
04/08/2005,02:05,1194.50,1194.50,1194.25,1194.50,1,33,34.00
04/08/2005,02:06,1194.50,1194.50,1194.50,1194.50,94,0,94.00
04/08/2005,02:07,1194.50,1194.50,1194.50,1194.50,7,0,7.00
04/08/2005,02:08,1194.50,1194.50,1194.50,1194.50,32,0,32.00
04/08/2005,02:10,1194.25,1194.25,1194.00,1194.25,5,260,265.00
04/08/2005,02:11,1194.00,1194.25,1194.00,1194.25,6,8,14.00
04/08/2005,02:12,1194.25,1194.25,1193.75,1194.00,95,232,327.00
04/08/2005,02:13,1194.00,1194.00,1194.00,1194.00,107,0,107.00
04/08/2005,02:14,1194.25,1194.25,1194.25,1194.25,157,0,157.00
04/08/2005,02:16,1194.50,1194.75,1194.50,1194.75,134,0,134.00
04/08/2005,02:17,1194.75,1194.75,1194.75,1194.75,154,0,154.00
04/08/2005,02:18,1194.75,1194.75,1194.50,1194.50,1,102,103.00
04/08/2005,02:19,1194.50,1194.50,1194.50,1194.50,0,39,39.00
04/08/2005,02:20,1194.25,1194.25,1194.25,1194.25,0,20,20.00
04/08/2005,02:21,1194.50,1194.50,1194.50,1194.50,7,0,7.00
04/08/2005,02:22,1194.25,1194.25,1194.25,1194.25,0,38,38.00
04/08/2005,02:23,1194.25,1194.25,1194.00,1194.00,0,47,47.00
04/08/2005,02:24,1194.25,1194.25,1194.25,1194.25,2,0,2.00
04/08/2005,02:25,1194.25,1194.25,1194.25,1194.25,57,0,57.00
04/08/2005,02:26,1194.25,1194.25,1194.25,1194.25,100,0,100.00
04/08/2005,02:27,1194.25,1194.25,1194.25,1194.25,53,0,53.00
04/08/2005,02:28,1194.50,1194.50,1194.25,1194.25,22,3,25.00
04/08/2005,02:29,1194.25,1194.25,1194.25,1194.25,0,2,2.00
04/08/2005,02:31,1194.50,1194.75,1194.50,1194.75,25,0,25.00
04/08/2005,02:32,1194.75,1194.75,1194.50,1194.50,1,37,38.00
04/08/2005,02:33,1194.50,1194.50,1194.50,1194.50,0,1,1.00
04/08/2005,02:34,1194.50,1194.75,1194.50,1194.50,5,58,63.00
04/08/2005,02:35,1194.50,1194.75,1194.50,1194.50,1,30,31.00
04/08/2005,02:36,1194.75,1195.00,1194.75,1195.00,46,5,51.00
04/08/2005,02:37,1194.75,1194.75,1194.75,1194.75,0,15,15.00
04/08/2005,02:38,1195.00,1195.00,1194.75,1194.75,42,21,63.00
04/08/2005,02:39,1194.50,1194.50,1194.50,1194.50,0,3,3.00
04/08/2005,02:40,1194.75,1194.75,1194.50,1194.50,65,45,110.00
04/08/2005,02:41,1194.50,1194.50,1194.50,1194.50,0,40,40.00
04/08/2005,02:42,1194.50,1194.50,1194.50,1194.50,0,11,11.00
04/08/2005,02:43,1194.75,1194.75,1194.75,1194.75,8,0,8.00
04/08/2005,02:44,1194.75,1195.00,1194.75,1194.75,62,22,84.00
04/08/2005,02:45,1194.75,1194.75,1194.75,1194.75,0,2,2.00
04/08/2005,02:46,1194.50,1194.50,1194.50,1194.50,0,3,3.00
04/08/2005,02:47,1194.50,1194.75,1194.50,1194.75,40,10,50.00
04/08/2005,02:48,1194.75,1194.75,1194.50,1194.50,1,5,6.00
04/08/2005,02:51,1194.50,1194.50,1194.50,1194.50,0,1,1.00
04/08/2005,02:52,1194.75,1194.75,1194.75,1194.75,10,0,10.00
04/08/2005,02:53,1194.75,1194.75,1194.75,1194.75,15,0,15.00
04/08/2005,02:54,1194.75,1194.75,1194.75,1194.75,18,0,18.00
04/08/2005,02:55,1194.75,1194.75,1194.75,1194.75,71,0,71.00
04/08/2005,02:56,1194.75,1194.75,1194.75,1194.75,8,0,8.00
04/08/2005,02:58,1194.75,1194.75,1194.75,1194.75,7,0,7.00
04/08/2005,02:59,1194.75,1194.75,1194.75,1194.75,18,0,18.00
04/08/2005,03:00,1194.75,1194.75,1194.75,1194.75,2,0,2.00
04/08/2005,03:01,1194.75,1194.75,1194.75,1194.75,6,0,6.00
04/08/2005,03:02,1194.75,1194.75,1194.75,1194.75,25,0,25.00
04/08/2005,03:03,1194.75,1195.00,1194.75,1195.00,22,0,22.00
04/08/2005,03:04,1194.75,1194.75,1194.75,1194.75,0,3,3.00
04/08/2005,03:05,1194.75,1194.75,1194.75,1194.75,0,10,10.00
04/08/2005,03:06,1194.75,1194.75,1194.75,1194.75,0,10,10.00
04/08/2005,03:09,1194.75,1194.75,1194.75,1194.75,0,16,16.00
04/08/2005,03:10,1194.75,1194.75,1194.75,1194.75,0,28,28.00
04/08/2005,03:11,1194.75,1194.75,1194.75,1194.75,0,25,25.00
04/08/2005,03:12,1194.75,1194.75,1194.75,1194.75,0,4,4.00
04/08/2005,03:13,1194.75,1194.75,1194.75,1194.75,0,7,7.00
04/08/2005,03:14,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,03:15,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,03:16,1194.75,1194.75,1194.75,1194.75,0,26,26.00
04/08/2005,03:17,1194.50,1194.50,1194.50,1194.50,0,11,11.00
04/08/2005,03:19,1194.50,1194.50,1194.25,1194.50,10,33,43.00
04/08/2005,03:20,1194.50,1194.50,1194.50,1194.50,18,0,18.00
04/08/2005,03:21,1194.50,1194.50,1194.50,1194.50,2,0,2.00
04/08/2005,03:22,1194.75,1194.75,1194.75,1194.75,6,0,6.00
04/08/2005,03:23,1194.75,1195.00,1194.75,1195.00,64,0,64.00
04/08/2005,03:25,1195.00,1195.00,1194.75,1194.75,1,17,18.00
04/08/2005,03:26,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,03:28,1194.75,1195.00,1194.75,1195.00,1,1,2.00
04/08/2005,03:29,1194.75,1194.75,1194.75,1194.75,0,3,3.00
04/08/2005,03:30,1194.75,1195.00,1194.75,1195.00,1,2,3.00
04/08/2005,03:31,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,03:32,1195.00,1195.00,1194.75,1194.75,3,43,46.00
04/08/2005,03:33,1194.75,1194.75,1194.75,1194.75,0,27,27.00
04/08/2005,03:34,1195.00,1195.25,1195.00,1195.25,181,0,181.00
04/08/2005,03:35,1195.25,1195.25,1195.25,1195.25,5,0,5.00
04/08/2005,03:36,1195.25,1195.25,1195.25,1195.25,35,0,35.00
04/08/2005,03:37,1195.25,1195.25,1195.25,1195.25,1,0,1.00
04/08/2005,03:38,1195.00,1195.00,1195.00,1195.00,0,2,2.00
04/08/2005,03:39,1195.00,1195.00,1195.00,1195.00,0,344,344.00
04/08/2005,03:40,1195.00,1195.25,1194.75,1195.25,4,22,26.00
04/08/2005,03:41,1195.00,1195.25,1195.00,1195.00,1,10,11.00
04/08/2005,03:42,1195.00,1195.00,1195.00,1195.00,0,10,10.00
04/08/2005,03:43,1195.00,1195.00,1195.00,1195.00,0,8,8.00
04/08/2005,03:44,1195.25,1195.25,1195.25,1195.25,4,0,4.00
04/08/2005,03:45,1195.00,1195.00,1195.00,1195.00,0,35,35.00
04/08/2005,03:47,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,03:48,1195.00,1195.00,1195.00,1195.00,0,1,1.00
04/08/2005,03:50,1195.00,1195.25,1195.00,1195.25,1,179,180.00
04/08/2005,03:53,1195.00,1195.00,1195.00,1195.00,0,76,76.00
04/08/2005,03:59,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,04:01,1194.75,1194.75,1194.75,1194.75,0,3,3.00
04/08/2005,04:03,1195.00,1195.00,1195.00,1195.00,3,0,3.00
04/08/2005,04:07,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,04:08,1195.00,1195.00,1195.00,1195.00,10,0,10.00
04/08/2005,04:09,1194.75,1194.75,1194.50,1194.50,0,54,54.00
04/08/2005,04:10,1194.75,1194.75,1194.75,1194.75,3,0,3.00
04/08/2005,04:12,1194.75,1194.75,1194.75,1194.75,6,0,6.00
04/08/2005,04:13,1194.75,1194.75,1194.75,1194.75,29,0,29.00
04/08/2005,04:14,1194.75,1194.75,1194.75,1194.75,10,0,10.00
04/08/2005,04:15,1194.75,1194.75,1194.75,1194.75,63,0,63.00
04/08/2005,04:18,1194.75,1194.75,1194.75,1194.75,21,0,21.00
04/08/2005,04:20,1194.75,1194.75,1194.75,1194.75,2,0,2.00
04/08/2005,04:21,1194.75,1194.75,1194.75,1194.75,20,0,20.00
04/08/2005,04:22,1194.75,1195.00,1194.75,1195.00,3,0,3.00
04/08/2005,04:25,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,04:29,1194.75,1194.75,1194.75,1194.75,0,6,6.00
04/08/2005,04:30,1194.75,1194.75,1194.75,1194.75,0,5,5.00
04/08/2005,04:31,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,04:32,1194.75,1194.75,1194.75,1194.75,0,6,6.00
04/08/2005,04:34,1195.00,1195.00,1195.00,1195.00,6,0,6.00
04/08/2005,04:36,1194.75,1195.00,1194.75,1195.00,40,5,45.00
04/08/2005,04:39,1194.75,1194.75,1194.75,1194.75,0,80,80.00
04/08/2005,04:42,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,04:43,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,04:44,1194.75,1194.75,1194.75,1194.75,0,37,37.00
04/08/2005,04:47,1195.00,1195.00,1194.75,1194.75,100,33,133.00
04/08/2005,04:48,1195.00,1195.00,1195.00,1195.00,5,0,5.00
04/08/2005,04:50,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,04:53,1195.00,1195.00,1195.00,1195.00,5,0,5.00
04/08/2005,04:54,1194.75,1194.75,1194.75,1194.75,0,8,8.00
04/08/2005,04:58,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,05:01,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,05:03,1194.75,1194.75,1194.75,1194.75,0,10,10.00
04/08/2005,05:05,1195.00,1195.00,1195.00,1195.00,13,0,13.00
04/08/2005,05:07,1194.75,1194.75,1194.75,1194.75,0,9,9.00
04/08/2005,05:09,1194.75,1195.00,1194.75,1195.00,50,5,55.00
04/08/2005,05:11,1195.00,1195.00,1195.00,1195.00,14,0,14.00
04/08/2005,05:12,1195.00,1195.00,1195.00,1195.00,5,0,5.00
04/08/2005,05:13,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,05:14,1194.75,1194.75,1194.75,1194.75,0,22,22.00
04/08/2005,05:17,1194.75,1194.75,1194.75,1194.75,0,9,9.00
04/08/2005,05:26,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,05:27,1195.00,1195.00,1195.00,1195.00,4,0,4.00
04/08/2005,05:28,1195.00,1195.00,1195.00,1195.00,5,0,5.00
04/08/2005,05:29,1195.00,1195.00,1194.75,1194.75,13,1,14.00
04/08/2005,05:30,1194.75,1194.75,1194.75,1194.75,0,2,2.00
04/08/2005,05:31,1195.00,1195.00,1194.75,1194.75,12,42,54.00
04/08/2005,05:32,1194.75,1194.75,1194.75,1194.75,0,24,24.00
04/08/2005,05:33,1194.75,1195.00,1194.75,1195.00,1,5,6.00
04/08/2005,05:35,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,05:40,1194.75,1194.75,1194.75,1194.75,0,12,12.00
04/08/2005,05:41,1194.75,1194.75,1194.75,1194.75,0,3,3.00
04/08/2005,05:42,1194.75,1195.00,1194.75,1195.00,1,5,6.00
04/08/2005,05:43,1194.75,1194.75,1194.75,1194.75,0,25,25.00
04/08/2005,05:49,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,05:53,1195.00,1195.00,1195.00,1195.00,56,0,56.00
04/08/2005,05:54,1195.00,1195.25,1195.00,1195.25,9,0,9.00
04/08/2005,05:55,1195.25,1195.25,1195.00,1195.00,10,5,15.00
04/08/2005,05:56,1195.00,1195.00,1195.00,1195.00,0,62,62.00
04/08/2005,05:57,1195.00,1195.00,1194.75,1194.75,0,2,2.00
04/08/2005,05:59,1194.75,1194.75,1194.75,1194.75,0,56,56.00
04/08/2005,06:01,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,06:02,1194.75,1195.00,1194.75,1194.75,12,107,119.00
04/08/2005,06:03,1194.75,1194.75,1194.50,1194.50,0,42,42.00
04/08/2005,06:04,1194.50,1194.50,1194.50,1194.50,0,7,7.00
04/08/2005,06:05,1194.50,1194.50,1194.25,1194.50,27,106,133.00
04/08/2005,06:06,1194.75,1194.75,1194.50,1194.50,20,2,22.00
04/08/2005,06:07,1194.50,1194.50,1194.50,1194.50,0,4,4.00
04/08/2005,06:08,1194.50,1194.50,1194.50,1194.50,0,32,32.00
04/08/2005,06:09,1194.50,1194.50,1194.50,1194.50,0,26,26.00
04/08/2005,06:10,1194.75,1194.75,1194.75,1194.75,3,0,3.00
04/08/2005,06:12,1194.75,1194.75,1194.50,1194.50,1,20,21.00
04/08/2005,06:16,1194.50,1194.50,1194.50,1194.50,0,13,13.00
04/08/2005,06:17,1194.25,1194.25,1194.25,1194.25,0,6,6.00
04/08/2005,06:18,1194.25,1194.50,1194.25,1194.50,42,2,44.00
04/08/2005,06:19,1194.75,1194.75,1194.75,1194.75,11,0,11.00
04/08/2005,06:20,1194.75,1194.75,1194.75,1194.75,27,0,27.00
04/08/2005,06:21,1194.75,1195.25,1194.75,1194.75,201,18,219.00
04/08/2005,06:22,1195.00,1195.00,1194.75,1194.75,2,15,17.00
04/08/2005,06:23,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,06:26,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,06:27,1194.75,1195.00,1194.75,1195.00,5,15,20.00
04/08/2005,06:29,1194.75,1194.75,1194.75,1194.75,0,31,31.00
04/08/2005,06:30,1195.00,1195.00,1194.75,1194.75,189,3,192.00
04/08/2005,06:34,1194.75,1195.00,1194.75,1195.00,3,3,6.00
04/08/2005,06:35,1195.00,1195.00,1194.75,1194.75,30,10,40.00
04/08/2005,06:36,1194.75,1194.75,1194.75,1194.75,0,10,10.00
04/08/2005,06:37,1195.00,1195.00,1195.00,1195.00,5,0,5.00
04/08/2005,06:38,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,06:40,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,06:41,1194.75,1194.75,1194.75,1194.75,0,98,98.00
04/08/2005,06:42,1194.75,1194.75,1194.75,1194.75,0,119,119.00
04/08/2005,06:43,1194.75,1194.75,1194.50,1194.50,0,61,61.00
04/08/2005,06:44,1194.50,1194.50,1194.50,1194.50,0,4,4.00
04/08/2005,06:45,1194.75,1194.75,1194.75,1194.75,46,0,46.00
04/08/2005,06:46,1194.75,1195.00,1194.75,1195.00,294,0,294.00
04/08/2005,06:47,1195.00,1195.00,1195.00,1195.00,25,0,25.00
04/08/2005,06:48,1195.00,1195.25,1195.00,1195.25,3,0,3.00
04/08/2005,06:49,1195.00,1195.00,1195.00,1195.00,0,107,107.00
04/08/2005,06:50,1195.00,1195.25,1195.00,1195.25,2,1,3.00
04/08/2005,06:51,1195.00,1195.25,1194.75,1194.75,2,43,45.00
04/08/2005,06:52,1194.75,1195.00,1194.75,1194.75,1,3,4.00
04/08/2005,06:53,1194.75,1195.00,1194.75,1194.75,20,61,81.00
04/08/2005,06:55,1194.75,1195.00,1194.75,1194.75,1,72,73.00
04/08/2005,06:56,1194.75,1195.00,1194.75,1194.75,14,94,108.00
04/08/2005,06:57,1195.00,1195.00,1195.00,1195.00,27,0,27.00
04/08/2005,06:58,1195.00,1195.25,1195.00,1195.00,234,68,302.00
04/08/2005,06:59,1195.00,1195.00,1194.75,1194.75,0,4,4.00
04/08/2005,07:01,1194.75,1195.00,1194.75,1195.00,2,2,4.00
04/08/2005,07:03,1195.00,1195.00,1194.75,1194.75,3,1,4.00
04/08/2005,07:04,1195.00,1195.00,1195.00,1195.00,44,0,44.00
04/08/2005,07:05,1195.00,1195.25,1195.00,1195.25,3,0,3.00
04/08/2005,07:06,1195.00,1195.00,1195.00,1195.00,0,106,106.00
04/08/2005,07:07,1195.00,1195.25,1194.75,1194.75,1,215,216.00
04/08/2005,07:08,1194.75,1194.75,1194.50,1194.50,0,80,80.00
04/08/2005,07:09,1194.50,1194.75,1194.25,1194.25,303,439,742.00
04/08/2005,07:10,1194.25,1194.25,1194.00,1194.00,11,205,216.00
04/08/2005,07:11,1194.00,1194.50,1194.00,1194.25,186,128,314.00
04/08/2005,07:12,1194.25,1194.50,1194.25,1194.50,2,57,59.00
04/08/2005,07:13,1194.50,1194.50,1194.25,1194.25,2,2,4.00
04/08/2005,07:14,1194.50,1194.50,1194.50,1194.50,5,0,5.00
04/08/2005,07:15,1194.50,1194.50,1194.50,1194.50,121,0,121.00
04/08/2005,07:16,1194.50,1194.50,1194.25,1194.25,2,1,3.00
04/08/2005,07:17,1194.25,1194.25,1194.25,1194.25,0,15,15.00
04/08/2005,07:18,1194.25,1194.50,1194.25,1194.50,6,5,11.00
04/08/2005,07:19,1194.50,1194.50,1194.25,1194.25,31,85,116.00
04/08/2005,07:20,1194.25,1194.25,1194.25,1194.25,0,20,20.00
04/08/2005,07:21,1194.50,1194.75,1194.50,1194.50,106,51,157.00
04/08/2005,07:22,1194.75,1194.75,1194.50,1194.75,81,4,85.00
04/08/2005,07:23,1194.75,1194.75,1194.50,1194.75,106,1,107.00
04/08/2005,07:24,1194.75,1194.75,1194.75,1194.75,82,0,82.00
04/08/2005,07:25,1195.00,1195.00,1194.75,1194.75,2,41,43.00
04/08/2005,07:27,1194.75,1194.75,1194.75,1194.75,0,6,6.00
04/08/2005,07:28,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,07:29,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,07:30,1195.00,1195.00,1194.75,1194.75,26,170,196.00
04/08/2005,07:31,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,07:32,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,07:33,1194.75,1194.75,1194.75,1194.75,0,12,12.00
04/08/2005,07:34,1195.00,1195.00,1195.00,1195.00,3,0,3.00
04/08/2005,07:35,1195.00,1195.00,1194.75,1195.00,2,2,4.00
04/08/2005,07:36,1195.00,1195.00,1195.00,1195.00,7,0,7.00
04/08/2005,07:37,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,07:38,1195.00,1195.00,1195.00,1195.00,1,0,1.00
04/08/2005,07:40,1195.00,1195.00,1195.00,1195.00,3,0,3.00
04/08/2005,07:41,1195.00,1195.00,1195.00,1195.00,9,0,9.00
04/08/2005,07:42,1194.75,1195.00,1194.75,1194.75,121,13,134.00
04/08/2005,07:43,1195.00,1195.00,1194.75,1194.75,1,2,3.00
04/08/2005,07:45,1195.00,1195.00,1194.75,1194.75,4,14,18.00
04/08/2005,07:46,1194.75,1195.00,1194.75,1195.00,6,4,10.00
04/08/2005,07:47,1195.00,1195.00,1194.75,1194.75,60,7,67.00
04/08/2005,07:48,1194.75,1194.75,1194.75,1194.75,0,1,1.00
04/08/2005,07:49,1195.00,1195.00,1194.75,1194.75,1,1,2.00
04/08/2005,07:50,1194.75,1195.00,1194.75,1195.00,1699,10,1709.00
04/08/2005,07:51,1195.00,1195.00,1194.75,1194.75,9,1,10.00
04/08/2005,07:52,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,07:53,1194.75,1195.00,1194.75,1195.00,48,85,133.00
04/08/2005,07:54,1194.75,1195.00,1194.75,1195.00,1,2,3.00
04/08/2005,07:55,1195.00,1195.00,1195.00,1195.00,2,0,2.00
04/08/2005,07:56,1195.00,1195.00,1195.00,1195.00,31,0,31.00
04/08/2005,07:57,1194.75,1194.75,1194.75,1194.75,0,13,13.00
04/08/2005,07:58,1194.75,1194.75,1194.75,1194.75,0,60,60.00
04/08/2005,07:59,1194.75,1194.75,1194.75,1194.75,0,43,43.00
04/08/2005,08:00,1194.75,1194.75,1194.75,1194.75,0,5,5.00
04/08/2005,08:01,1194.75,1195.00,1194.75,1194.75,8,30,38.00
04/08/2005,08:02,1194.75,1195.00,1194.75,1195.00,5,1,6.00
04/08/2005,08:03,1195.00,1195.00,1195.00,1195.00,26,0,26.00
04/08/2005,08:04,1194.75,1195.00,1194.75,1195.00,9,2,11.00
04/08/2005,08:05,1195.00,1195.00,1194.75,1194.75,7,1,8.00
04/08/2005,08:06,1195.00,1195.00,1194.75,1194.75,4,1,5.00
04/08/2005,08:07,1194.75,1195.00,1194.75,1194.75,10,3,13.00
04/08/2005,08:08,1194.75,1194.75,1194.75,1194.75,0,3,3.00
04/08/2005,08:09,1195.00,1195.00,1194.75,1194.75,3,3,6.00
04/08/2005,08:10,1194.75,1195.00,1194.75,1194.75,1,7,8.00
04/08/2005,08:11,1194.75,1195.00,1194.75,1195.00,2,1,3.00
04/08/2005,08:12,1195.00,1195.00,1195.00,1195.00,201,0,201.00
04/08/2005,08:13,1195.00,1195.00,1194.75,1194.75,29,56,85.00
04/08/2005,08:14,1194.75,1195.00,1194.75,1194.75,104,3,107.00
04/08/2005,08:15,1195.00,1195.00,1194.75,1194.75,1,185,186.00
04/08/2005,08:16,1194.75,1195.00,1194.75,1194.75,11,63,74.00
04/08/2005,08:17,1194.75,1194.75,1194.50,1194.50,0,86,86.00
04/08/2005,08:18,1194.75,1194.75,1194.50,1194.75,171,36,207.00
04/08/2005,08:19,1194.75,1195.00,1194.75,1194.75,14,9,23.00
04/08/2005,08:20,1194.75,1195.00,1194.75,1194.75,1,6,7.00
04/08/2005,08:21,1195.00,1195.00,1194.75,1194.75,1,67,68.00
04/08/2005,08:22,1194.75,1194.75,1194.50,1194.50,0,7,7.00
04/08/2005,08:23,1194.75,1194.75,1194.75,1194.75,17,0,17.00
04/08/2005,08:24,1194.50,1195.00,1194.50,1194.75,205,19,224.00
04/08/2005,08:25,1195.00,1195.00,1194.75,1194.75,1,33,34.00
04/08/2005,08:26,1194.75,1194.75,1194.50,1194.75,200,2,202.00
04/08/2005,08:27,1194.75,1195.00,1194.75,1194.75,23,100,123.00
04/08/2005,08:28,1194.75,1194.75,1194.50,1194.50,244,14,258.00
04/08/2005,08:29,1194.50,1194.75,1194.50,1194.50,8,542,550.00
04/08/2005,08:30,1194.75,1194.75,1194.25,1194.25,2,268,270.00
04/08/2005,08:31,1194.25,1194.75,1193.75,1194.00,1132,2578,3710.00
04/08/2005,08:32,1194.00,1194.25,1193.75,1194.00,1013,940,1953.00
04/08/2005,08:33,1194.25,1194.25,1193.75,1193.75,1507,866,2373.00
04/08/2005,08:34,1193.75,1194.25,1193.75,1194.25,1363,692,2055.00
04/08/2005,08:35,1194.25,1195.00,1194.00,1194.75,1970,928,2898.00
04/08/2005,08:36,1195.00,1195.00,1194.25,1194.50,1378,1813,3191.00
04/08/2005,08:37,1194.25,1194.75,1194.25,1194.50,576,1030,1606.00
04/08/2005,08:38,1194.50,1194.75,1193.75,1194.00,810,1520,2330.00
04/08/2005,08:39,1194.00,1194.25,1193.75,1194.00,782,622,1404.00
04/08/2005,08:40,1194.25,1194.50,1194.00,1194.25,1095,113,1208.00
04/08/2005,08:41,1194.25,1194.50,1193.75,1193.75,266,2174,2440.00
04/08/2005,08:42,1194.00,1194.25,1193.50,1194.00,2005,1894,3899.00
04/08/2005,08:43,1194.25,1194.50,1194.00,1194.25,1744,1522,3266.00
04/08/2005,08:44,1194.25,1194.50,1194.00,1194.25,220,858,1078.00
04/08/2005,08:45,1194.25,1194.50,1194.00,1194.50,624,484,1108.00
04/08/2005,08:46,1194.25,1194.50,1194.00,1194.00,239,1239,1478.00
04/08/2005,08:47,1194.00,1194.00,1193.50,1193.75,776,1353,2129.00
04/08/2005,08:48,1193.75,1194.00,1193.50,1193.50,645,1409,2054.00
04/08/2005,08:49,1193.50,1194.25,1193.50,1194.25,1889,296,2185.00
04/08/2005,08:50,1194.25,1194.50,1193.75,1194.00,855,903,1758.00
04/08/2005,08:51,1193.75,1194.50,1193.75,1194.50,911,117,1028.00
04/08/2005,08:52,1194.25,1194.50,1194.00,1194.25,161,530,691.00
04/08/2005,08:53,1194.00,1194.50,1194.00,1194.25,640,270,910.00
04/08/2005,08:54,1194.25,1194.75,1194.25,1194.75,2505,327,2832.00
04/08/2005,08:55,1194.50,1194.75,1194.25,1194.50,230,330,560.00
04/08/2005,08:56,1194.50,1195.00,1194.25,1194.50,459,307,766.00
04/08/2005,08:57,1194.50,1194.50,1194.25,1194.50,582,66,648.00
04/08/2005,08:58,1194.50,1194.50,1193.25,1193.50,366,2700,3066.00
04/08/2005,08:59,1193.50,1194.25,1193.50,1194.00,1243,324,1567.00
04/08/2005,09:00,1194.00,1194.50,1193.50,1194.50,2936,773,3709.00
04/08/2005,09:01,1194.50,1194.75,1194.25,1194.50,932,97,1029.00
04/08/2005,09:02,1194.75,1195.00,1194.50,1194.50,668,349,1017.00
04/08/2005,09:03,1194.75,1194.75,1194.00,1194.25,521,1196,1717.00
04/08/2005,09:04,1194.00,1194.50,1193.75,1194.25,801,1325,2126.00
04/08/2005,09:05,1194.25,1194.50,1193.50,1193.50,1023,2375,3398.00
04/08/2005,09:06,1193.50,1193.75,1193.00,1193.25,614,3161,3775.00
04/08/2005,09:07,1193.00,1193.25,1192.75,1193.00,521,2690,3211.00
04/08/2005,09:08,1193.00,1193.00,1192.75,1193.00,478,510,988.00
04/08/2005,09:09,1193.00,1193.50,1192.75,1193.50,2591,212,2803.00
04/08/2005,09:10,1193.50,1193.50,1192.75,1193.00,99,1573,1672.00
04/08/2005,09:11,1193.00,1193.00,1192.75,1192.75,714,536,1250.00
04/08/2005,09:12,1193.00,1193.25,1192.50,1192.50,1102,1965,3067.00
04/08/2005,09:13,1192.50,1192.75,1192.25,1192.75,952,2358,3310.00
04/08/2005,09:14,1192.50,1192.75,1192.25,1192.50,61,1324,1385.00
04/08/2005,09:15,1192.25,1192.50,1192.00,1192.00,606,1227,1833.00
04/08/2005,09:16,1192.00,1192.25,1191.75,1192.25,2440,2812,5252.00
04/08/2005,09:17,1192.25,1192.50,1192.00,1192.25,1424,329,1753.00
04/08/2005,09:18,1192.25,1192.50,1192.00,1192.25,560,972,1532.00
04/08/2005,09:19,1192.25,1192.50,1192.00,1192.25,182,806,988.00
04/08/2005,09:20,1192.25,1192.50,1192.00,1192.50,1219,157,1376.00
04/08/2005,09:21,1192.50,1193.00,1192.25,1192.50,3804,2898,6702.00
04/08/2005,09:22,1192.25,1192.50,1192.25,1192.25,859,119,978.00
04/08/2005,09:23,1192.25,1193.00,1192.25,1192.50,2894,443,3337.00
04/08/2005,09:24,1192.75,1192.75,1192.25,1192.50,654,846,1500.00
04/08/2005,09:25,1192.50,1192.50,1191.75,1192.00,1320,2412,3732.00
04/08/2005,09:26,1192.00,1192.25,1191.75,1192.00,1704,981,2685.00
04/08/2005,09:27,1192.00,1192.00,1191.00,1191.25,1503,4075,5578.00
04/08/2005,09:28,1191.00,1191.25,1190.50,1190.50,947,7217,8164.00
04/08/2005,09:29,1190.75,1190.75,1190.00,1190.75,3214,3488,6702.00
04/08/2005,09:30,1190.75,1190.75,1190.50,1190.50,1305,592,1897.00
04/08/2005,09:31,1190.50,1190.75,1190.25,1190.25,452,1643,2095.00
04/08/2005,09:32,1190.25,1191.00,1190.25,1190.50,2541,1168,3709.00
04/08/2005,09:33,1190.50,1191.00,1190.50,1190.75,1330,1089,2419.00
04/08/2005,09:34,1190.75,1191.00,1190.50,1191.00,630,108,738.00
04/08/2005,09:35,1190.75,1191.00,1190.25,1190.25,1154,1575,2729.00
04/08/2005,09:36,1190.50,1190.50,1189.75,1189.75,648,4654,5302.00
04/08/2005,09:37,1189.75,1190.50,1189.75,1190.50,2092,1768,3860.00
04/08/2005,09:38,1190.50,1190.50,1190.00,1190.25,718,798,1516.00
04/08/2005,09:39,1190.50,1190.50,1189.50,1189.50,1816,5350,7166.00
04/08/2005,09:40,1189.50,1190.50,1189.50,1190.25,2626,888,3514.00
04/08/2005,09:41,1190.25,1190.50,1190.00,1190.50,1435,224,1659.00
04/08/2005,09:42,1190.50,1191.00,1190.25,1190.75,2868,1259,4127.00
04/08/2005,09:43,1190.50,1190.75,1190.00,1190.25,699,1273,1972.00
04/08/2005,09:44,1190.25,1190.50,1190.00,1190.25,617,534,1151.00
04/08/2005,09:45,1190.25,1190.75,1190.00,1190.75,1108,178,1286.00
04/08/2005,09:46,1190.75,1191.00,1190.50,1190.75,953,945,1898.00
04/08/2005,09:47,1190.75,1190.75,1189.50,1189.75,758,4083,4841.00
04/08/2005,09:48,1189.75,1190.50,1189.75,1190.25,1763,1388,3151.00
04/08/2005,09:49,1190.25,1190.75,1190.00,1190.50,684,681,1365.00
04/08/2005,09:50,1190.50,1190.75,1190.50,1190.50,425,574,999.00
04/08/2005,09:51,1190.50,1190.75,1190.25,1190.50,619,868,1487.00
04/08/2005,09:52,1190.75,1190.75,1190.00,1190.00,465,957,1422.00
04/08/2005,09:53,1190.00,1191.00,1190.00,1190.75,1243,612,1855.00
04/08/2005,09:54,1190.75,1191.00,1190.50,1190.50,61,955,1016.00
04/08/2005,09:55,1190.50,1190.75,1190.50,1190.50,104,31,135.00
04/08/2005,09:56,1190.50,1191.00,1190.50,1190.75,830,15,845.00
04/08/2005,09:57,1191.00,1191.25,1190.75,1191.00,1047,1012,2059.00
04/08/2005,09:58,1191.00,1191.00,1190.75,1191.00,1427,35,1462.00
04/08/2005,09:59,1191.00,1191.25,1190.75,1191.00,784,1041,1825.00
04/08/2005,10:00,1191.25,1191.50,1191.00,1191.00,1871,1138,3009.00
04/08/2005,10:01,1191.25,1191.25,1191.00,1191.25,364,765,1129.00
04/08/2005,10:02,1191.25,1191.25,1190.75,1191.25,512,571,1083.00
04/08/2005,10:03,1191.25,1191.25,1191.00,1191.25,148,43,191.00
04/08/2005,10:04,1191.00,1191.25,1190.75,1191.00,1380,444,1824.00
04/08/2005,10:05,1190.75,1191.00,1190.50,1190.75,717,1011,1728.00
04/08/2005,10:06,1190.75,1190.75,1190.25,1190.25,153,1762,1915.00
04/08/2005,10:07,1190.50,1190.50,1190.00,1190.50,687,596,1283.00
04/08/2005,10:08,1190.50,1190.75,1190.25,1190.25,515,244,759.00
04/08/2005,10:09,1190.25,1190.75,1190.25,1190.50,642,171,813.00
04/08/2005,10:10,1190.75,1191.25,1190.75,1191.25,1626,311,1937.00
04/08/2005,10:11,1191.00,1192.00,1191.00,1191.75,3456,543,3999.00
04/08/2005,10:12,1191.75,1192.25,1191.75,1191.75,2729,1202,3931.00
04/08/2005,10:13,1191.75,1192.00,1191.50,1191.75,369,951,1320.00
04/08/2005,10:14,1191.75,1192.00,1191.50,1192.00,209,257,466.00
04/08/2005,10:15,1192.00,1192.00,1191.75,1192.00,71,510,581.00
04/08/2005,10:16,1192.00,1192.00,1191.50,1191.75,563,323,886.00
04/08/2005,10:17,1191.75,1191.75,1191.50,1191.50,219,553,772.00
04/08/2005,10:18,1191.50,1191.75,1191.50,1191.50,62,75,137.00
04/08/2005,10:19,1191.50,1191.75,1191.25,1191.25,101,673,774.00
04/08/2005,10:20,1191.25,1191.50,1191.00,1191.50,399,1142,1541.00
04/08/2005,10:21,1191.50,1191.75,1191.25,1191.25,999,407,1406.00
04/08/2005,10:22,1191.50,1192.00,1191.25,1191.75,1770,1060,2830.00
04/08/2005,10:23,1191.50,1192.00,1191.50,1191.50,562,198,760.00
04/08/2005,10:24,1191.50,1191.75,1191.25,1191.25,238,702,940.00
04/08/2005,10:25,1191.25,1191.75,1191.25,1191.75,271,52,323.00
04/08/2005,10:26,1191.75,1191.75,1191.25,1191.50,149,485,634.00
04/08/2005,10:27,1191.50,1191.75,1191.50,1191.50,25,289,314.00
04/08/2005,10:28,1191.75,1191.75,1191.25,1191.25,77,414,491.00
04/08/2005,10:29,1191.25,1191.50,1191.00,1191.25,73,719,792.00
04/08/2005,10:30,1191.00,1191.50,1190.75,1190.75,649,726,1375.00
04/08/2005,10:31,1190.75,1191.00,1190.50,1190.75,1220,1353,2573.00
04/08/2005,10:32,1191.00,1191.00,1190.50,1191.00,852,263,1115.00
04/08/2005,10:33,1190.75,1191.50,1190.75,1191.00,829,727,1556.00
04/08/2005,10:34,1191.00,1191.50,1191.00,1191.25,768,443,1211.00
04/08/2005,10:35,1191.25,1191.50,1191.00,1191.25,800,33,833.00
04/08/2005,10:36,1191.25,1191.75,1191.25,1191.25,1223,666,1889.00
04/08/2005,10:37,1191.50,1192.00,1191.50,1192.00,1709,279,1988.00
04/08/2005,10:38,1192.00,1192.00,1191.75,1192.00,465,295,760.00
04/08/2005,10:39,1192.00,1192.00,1191.50,1191.75,278,630,908.00
04/08/2005,10:40,1191.75,1191.75,1191.50,1191.75,45,104,149.00
04/08/2005,10:41,1191.75,1191.75,1191.25,1191.50,240,549,789.00
04/08/2005,10:42,1191.25,1191.25,1191.00,1191.00,192,1141,1333.00
04/08/2005,10:43,1191.00,1191.00,1190.75,1191.00,135,377,512.00
04/08/2005,10:44,1191.00,1191.00,1190.50,1190.50,170,911,1081.00
04/08/2005,10:45,1190.50,1190.75,1189.25,1189.50,1816,7472,9288.00
04/08/2005,10:46,1189.50,1190.00,1189.25,1189.75,1776,1183,2959.00
04/08/2005,10:47,1189.75,1190.00,1189.25,1189.75,1197,2025,3222.00
04/08/2005,10:48,1189.75,1190.00,1189.50,1189.50,809,780,1589.00
04/08/2005,10:49,1189.75,1190.00,1189.25,1189.25,731,2281,3012.00
04/08/2005,10:50,1189.25,1189.75,1188.25,1189.50,4835,6706,11541.00
04/08/2005,10:51,1189.75,1189.75,1189.00,1189.00,142,1126,1268.00
04/08/2005,10:52,1189.25,1189.25,1188.75,1188.75,1485,771,2256.00
04/08/2005,10:53,1189.00,1189.00,1188.50,1188.75,414,980,1394.00
04/08/2005,10:54,1188.75,1189.00,1188.25,1188.75,2032,2198,4230.00
04/08/2005,10:55,1188.50,1189.00,1188.50,1188.75,394,796,1190.00
04/08/2005,10:56,1188.75,1188.75,1188.25,1188.50,1153,681,1834.00
04/08/2005,10:57,1188.50,1189.00,1188.25,1189.00,2077,159,2236.00
04/08/2005,10:58,1189.00,1189.25,1188.75,1189.00,410,1064,1474.00
04/08/2005,10:59,1188.75,1189.00,1188.75,1189.00,167,68,235.00
04/08/2005,11:00,1189.00,1189.50,1188.75,1189.50,1776,753,2529.00
04/08/2005,11:01,1189.50,1189.75,1189.25,1189.75,1497,502,1999.00
04/08/2005,11:02,1189.75,1189.75,1189.25,1189.25,361,1037,1398.00
04/08/2005,11:03,1189.25,1189.75,1189.25,1189.75,1956,45,2001.00
04/08/2005,11:04,1189.50,1189.75,1189.50,1189.75,192,50,242.00
04/08/2005,11:05,1189.75,1189.75,1189.50,1189.75,269,101,370.00
04/08/2005,11:06,1189.50,1190.00,1189.50,1189.75,923,210,1133.00
04/08/2005,11:07,1190.00,1190.25,1189.75,1189.75,1043,391,1434.00
04/08/2005,11:08,1189.75,1190.00,1189.50,1189.50,194,709,903.00
04/08/2005,11:09,1189.50,1189.75,1189.50,1189.75,11,105,116.00
04/08/2005,11:10,1189.50,1190.00,1189.25,1189.75,542,665,1207.00
04/08/2005,11:11,1190.00,1190.00,1189.50,1189.75,1376,339,1715.00
04/08/2005,11:12,1189.75,1190.00,1189.50,1190.00,513,226,739.00
04/08/2005,11:13,1190.00,1190.25,1189.75,1190.00,204,767,971.00
04/08/2005,11:14,1190.00,1190.75,1190.00,1190.50,1579,545,2124.00
04/08/2005,11:15,1190.50,1190.50,1190.00,1190.25,1256,1055,2311.00
04/08/2005,11:16,1190.25,1190.25,1189.75,1189.75,16,264,280.00
04/08/2005,11:17,1189.75,1190.00,1189.50,1189.75,282,1251,1533.00
04/08/2005,11:18,1189.50,1189.75,1189.50,1189.75,284,75,359.00
04/08/2005,11:19,1189.50,1189.75,1189.50,1189.50,28,152,180.00
04/08/2005,11:20,1189.50,1190.25,1189.50,1190.00,647,462,1109.00
04/08/2005,11:21,1190.25,1190.25,1189.75,1190.00,256,338,594.00
04/08/2005,11:22,1190.00,1190.25,1189.75,1190.00,148,255,403.00
04/08/2005,11:23,1190.00,1190.25,1189.75,1190.00,78,246,324.00
04/08/2005,11:24,1190.00,1190.00,1189.75,1189.75,128,9,137.00
04/08/2005,11:25,1190.00,1190.25,1189.75,1190.00,247,76,323.00
04/08/2005,11:26,1190.00,1190.25,1189.75,1190.25,127,10,137.00
04/08/2005,11:27,1190.00,1190.50,1190.00,1190.50,615,89,704.00
04/08/2005,11:28,1190.50,1190.50,1190.25,1190.50,148,656,804.00
04/08/2005,11:29,1190.25,1191.25,1190.25,1191.00,2933,330,3263.00
04/08/2005,11:30,1191.00,1191.25,1190.50,1190.75,183,1781,1964.00
04/08/2005,11:31,1190.75,1190.75,1190.50,1190.75,17,491,508.00
04/08/2005,11:32,1190.75,1190.75,1190.25,1190.25,30,652,682.00
04/08/2005,11:33,1190.50,1190.50,1190.25,1190.25,10,198,208.00
04/08/2005,11:34,1190.25,1190.50,1190.00,1190.00,14,584,598.00
04/08/2005,11:35,1190.00,1190.25,1190.00,1190.00,15,128,143.00
04/08/2005,11:36,1190.00,1190.50,1190.00,1190.50,508,288,796.00
04/08/2005,11:37,1190.50,1190.50,1190.25,1190.25,70,35,105.00
04/08/2005,11:38,1190.25,1190.50,1190.25,1190.50,18,11,29.00
04/08/2005,11:39,1190.50,1190.75,1190.25,1190.75,670,3,673.00
04/08/2005,11:40,1190.50,1190.75,1190.25,1190.50,137,250,387.00
04/08/2005,11:41,1190.50,1190.50,1190.25,1190.50,16,14,30.00
04/08/2005,11:42,1190.50,1190.50,1190.25,1190.50,234,6,240.00
04/08/2005,11:43,1190.50,1190.75,1190.25,1190.50,157,323,480.00
04/08/2005,11:44,1190.75,1191.00,1190.75,1190.75,460,83,543.00
04/08/2005,11:45,1191.00,1191.00,1190.75,1191.00,361,91,452.00
04/08/2005,11:46,1191.00,1191.00,1190.50,1190.75,322,503,825.00
04/08/2005,11:47,1191.00,1191.00,1190.75,1190.75,522,36,558.00
04/08/2005,11:48,1190.75,1191.00,1190.50,1190.50,14,478,492.00
04/08/2005,11:49,1190.50,1190.75,1190.00,1190.50,360,1215,1575.00
04/08/2005,11:50,1190.25,1190.50,1189.25,1189.25,111,2156,2267.00
04/08/2005,11:51,1189.50,1189.50,1189.00,1189.00,249,1699,1948.00
04/08/2005,11:52,1189.25,1189.50,1189.00,1189.50,1268,17,1285.00
04/08/2005,11:53,1189.50,1189.50,1189.25,1189.50,391,19,410.00
04/08/2005,11:54,1189.50,1189.75,1189.25,1189.75,400,5,405.00
04/08/2005,11:55,1189.75,1189.75,1189.50,1189.75,232,17,249.00
04/08/2005,11:56,1189.75,1190.00,1189.25,1189.50,558,600,1158.00
04/08/2005,11:57,1189.50,1189.75,1189.25,1189.50,305,79,384.00
04/08/2005,11:58,1189.50,1189.75,1188.50,1188.50,166,2662,2828.00
04/08/2005,11:59,1188.50,1189.25,1188.50,1189.00,1548,1029,2577.00
04/08/2005,12:00,1188.75,1189.00,1188.25,1188.75,442,1534,1976.00
04/08/2005,12:01,1188.50,1189.00,1188.25,1188.75,1359,772,2131.00
04/08/2005,12:02,1189.00,1189.25,1188.75,1189.00,1126,312,1438.00
04/08/2005,12:03,1189.00,1189.25,1188.75,1189.00,779,572,1351.00
04/08/2005,12:04,1189.00,1189.25,1188.75,1189.25,244,134,378.00
04/08/2005,12:05,1189.00,1189.25,1189.00,1189.00,49,194,243.00
04/08/2005,12:06,1189.00,1189.75,1189.00,1189.75,1407,200,1607.00
04/08/2005,12:07,1189.50,1189.75,1189.25,1189.50,76,444,520.00
04/08/2005,12:08,1189.25,1189.75,1189.25,1189.75,327,163,490.00
04/08/2005,12:09,1189.75,1190.00,1189.50,1189.50,565,205,770.00
04/08/2005,12:10,1189.75,1189.75,1188.75,1189.25,309,824,1133.00
04/08/2005,12:11,1189.25,1189.25,1189.00,1189.00,19,207,226.00
04/08/2005,12:12,1189.25,1189.50,1189.00,1189.50,474,11,485.00
04/08/2005,12:13,1189.50,1191.00,1189.50,1190.75,4372,1245,5617.00
04/08/2005,12:14,1190.75,1191.00,1190.25,1190.25,1025,657,1682.00
04/08/2005,12:15,1190.50,1190.50,1190.00,1190.00,146,1341,1487.00
04/08/2005,12:16,1190.00,1190.50,1190.00,1190.00,562,731,1293.00
04/08/2005,12:17,1190.25,1190.25,1188.75,1189.00,170,2422,2592.00
04/08/2005,12:18,1189.00,1189.00,1188.75,1189.00,416,373,789.00
04/08/2005,12:19,1189.00,1189.50,1188.75,1189.50,993,61,1054.00
04/08/2005,12:20,1189.50,1189.50,1189.00,1189.00,501,586,1087.00
04/08/2005,12:21,1189.00,1189.75,1189.00,1189.75,762,423,1185.00
04/08/2005,12:22,1189.75,1189.75,1189.50,1189.75,35,14,49.00
04/08/2005,12:23,1189.75,1190.00,1189.25,1189.75,967,975,1942.00
04/08/2005,12:24,1189.75,1189.75,1188.75,1188.75,230,1482,1712.00
04/08/2005,12:25,1188.75,1189.75,1188.75,1189.75,843,136,979.00
04/08/2005,12:26,1189.75,1189.75,1189.25,1189.25,28,247,275.00
04/08/2005,12:27,1189.50,1189.50,1189.25,1189.50,89,7,96.00
04/08/2005,12:28,1189.75,1190.50,1189.50,1190.25,1988,674,2662.00
04/08/2005,12:29,1190.25,1190.25,1189.75,1190.00,267,572,839.00
04/08/2005,12:30,1189.75,1190.00,1189.25,1189.50,261,1091,1352.00
04/08/2005,12:31,1189.25,1189.75,1189.00,1189.50,288,343,631.00
04/08/2005,12:32,1189.50,1189.50,1189.00,1189.25,398,468,866.00
04/08/2005,12:33,1189.25,1189.50,1189.00,1189.25,201,95,296.00
04/08/2005,12:34,1189.25,1189.75,1189.25,1189.75,679,18,697.00
04/08/2005,12:35,1189.75,1189.75,1189.00,1189.25,36,591,627.00
04/08/2005,12:36,1189.25,1189.75,1189.25,1189.50,817,35,852.00
04/08/2005,12:37,1189.50,1189.75,1189.25,1189.50,395,211,606.00
04/08/2005,12:38,1189.50,1189.75,1189.25,1189.75,198,6,204.00
04/08/2005,12:39,1189.75,1190.00,1189.75,1190.00,1138,399,1537.00
04/08/2005,12:40,1190.00,1190.50,1189.75,1190.25,713,532,1245.00
04/08/2005,12:41,1190.50,1190.50,1189.75,1190.00,449,402,851.00
04/08/2005,12:42,1190.25,1190.50,1190.00,1190.25,567,74,641.00
04/08/2005,12:43,1190.50,1190.50,1190.25,1190.25,497,275,772.00
04/08/2005,12:44,1190.50,1190.75,1190.25,1190.25,659,157,816.00
04/08/2005,12:45,1190.25,1190.75,1190.25,1190.50,335,682,1017.00
04/08/2005,12:46,1190.75,1190.75,1190.50,1190.50,156,364,520.00
04/08/2005,12:47,1190.50,1190.75,1190.25,1190.25,140,706,846.00
04/08/2005,12:48,1190.25,1190.50,1190.00,1190.25,170,339,509.00
04/08/2005,12:49,1190.50,1190.50,1190.25,1190.25,391,56,447.00
04/08/2005,12:50,1190.25,1190.50,1190.00,1190.00,20,894,914.00
04/08/2005,12:51,1190.00,1190.25,1189.75,1190.00,357,63,420.00
04/08/2005,12:52,1190.25,1190.50,1190.00,1190.25,99,276,375.00
04/08/2005,12:53,1190.25,1190.25,1189.75,1189.75,29,274,303.00
04/08/2005,12:54,1189.75,1190.00,1189.75,1189.75,10,18,28.00
04/08/2005,12:55,1189.75,1189.75,1189.50,1189.50,361,572,933.00
04/08/2005,12:56,1189.50,1189.75,1189.50,1189.75,35,19,54.00
04/08/2005,12:57,1189.75,1190.50,1189.50,1190.25,1392,452,1844.00
04/08/2005,12:58,1190.25,1190.25,1189.75,1190.00,74,268,342.00
04/08/2005,12:59,1190.00,1190.25,1189.75,1190.00,27,156,183.00
04/08/2005,13:00,1190.00,1190.25,1189.75,1190.00,268,230,498.00
04/08/2005,13:01,1189.75,1190.00,1189.75,1190.00,480,661,1141.00
04/08/2005,13:02,1190.00,1190.00,1189.50,1189.75,243,535,778.00
04/08/2005,13:03,1190.00,1190.00,1189.25,1189.25,41,1116,1157.00
04/08/2005,13:04,1189.25,1189.50,1189.25,1189.25,25,2080,2105.00
04/08/2005,13:05,1189.25,1189.50,1189.00,1189.25,303,1447,1750.00
04/08/2005,13:06,1189.00,1189.25,1188.75,1189.25,206,1083,1289.00
04/08/2005,13:07,1189.00,1189.25,1188.50,1189.00,501,1121,1622.00
04/08/2005,13:08,1189.00,1189.00,1187.25,1188.00,3380,7490,10870.00
04/08/2005,13:09,1187.75,1188.50,1187.75,1188.25,1536,312,1848.00
04/08/2005,13:10,1188.25,1188.50,1188.00,1188.50,643,229,872.00
04/08/2005,13:11,1188.50,1188.75,1188.25,1188.50,1085,1597,2682.00
04/08/2005,13:12,1188.50,1188.50,1188.00,1188.50,836,956,1792.00
04/08/2005,13:13,1188.50,1188.50,1188.00,1188.25,74,827,901.00
04/08/2005,13:14,1188.00,1189.00,1188.00,1189.00,1679,409,2088.00
04/08/2005,13:15,1188.75,1189.00,1188.50,1188.75,243,413,656.00
04/08/2005,13:16,1188.50,1188.75,1188.50,1188.50,35,288,323.00
04/08/2005,13:17,1188.50,1188.50,1188.25,1188.50,68,517,585.00
04/08/2005,13:18,1188.25,1188.50,1187.75,1188.00,70,855,925.00
04/08/2005,13:19,1187.75,1188.00,1187.00,1187.25,1460,3388,4848.00
04/08/2005,13:20,1187.25,1187.75,1187.25,1187.50,1517,1105,2622.00
04/08/2005,13:21,1187.50,1187.50,1187.00,1187.25,1572,1068,2640.00
04/08/2005,13:22,1187.25,1187.50,1187.00,1187.25,603,1009,1612.00
04/08/2005,13:23,1187.25,1187.75,1187.25,1187.50,692,171,863.00
04/08/2005,13:24,1187.50,1187.75,1187.25,1187.50,263,806,1069.00
04/08/2005,13:25,1187.50,1187.75,1187.25,1187.50,891,669,1560.00
04/08/2005,13:26,1187.50,1187.50,1186.75,1187.00,1028,2979,4007.00
04/08/2005,13:27,1186.75,1187.50,1186.75,1187.00,900,1280,2180.00
04/08/2005,13:28,1187.00,1187.25,1186.25,1186.25,2534,3569,6103.00
04/08/2005,13:29,1186.50,1187.00,1186.50,1186.50,1391,701,2092.00
04/08/2005,13:30,1186.50,1186.75,1186.50,1186.75,854,129,983.00
04/08/2005,13:31,1186.50,1187.25,1186.25,1187.25,2424,1118,3542.00
04/08/2005,13:32,1187.00,1187.25,1187.00,1187.25,1117,789,1906.00
04/08/2005,13:33,1187.25,1187.50,1187.00,1187.00,399,763,1162.00
04/08/2005,13:34,1187.25,1187.25,1186.75,1187.25,887,761,1648.00
04/08/2005,13:35,1187.25,1187.75,1187.00,1187.75,1710,494,2204.00
04/08/2005,13:36,1187.75,1187.75,1187.00,1187.00,380,404,784.00
04/08/2005,13:37,1187.00,1187.75,1187.00,1187.50,742,205,947.00
04/08/2005,13:38,1187.50,1187.75,1187.50,1187.75,727,93,820.00
04/08/2005,13:39,1187.75,1187.75,1187.25,1187.50,125,389,514.00
04/08/2005,13:40,1187.50,1187.50,1187.25,1187.50,436,63,499.00
04/08/2005,13:41,1187.25,1187.75,1187.25,1187.75,386,6,392.00
04/08/2005,13:42,1187.50,1187.75,1187.50,1187.75,279,157,436.00
04/08/2005,13:43,1187.75,1188.00,1187.50,1187.75,496,663,1159.00
04/08/2005,13:44,1187.75,1187.75,1187.50,1187.50,409,298,707.00
04/08/2005,13:45,1187.50,1187.75,1187.00,1187.00,416,1458,1874.00
04/08/2005,13:46,1187.00,1187.25,1187.00,1187.25,82,40,122.00
04/08/2005,13:47,1187.25,1187.50,1187.00,1187.50,661,15,676.00
04/08/2005,13:48,1187.50,1188.25,1187.25,1188.00,2014,709,2723.00
04/08/2005,13:49,1188.00,1188.25,1187.75,1187.75,1497,1400,2897.00
04/08/2005,13:50,1187.75,1188.00,1187.50,1187.75,271,666,937.00
04/08/2005,13:51,1187.50,1188.00,1187.25,1187.50,609,1393,2002.00
04/08/2005,13:52,1187.50,1188.00,1187.00,1187.75,1193,1123,2316.00
04/08/2005,13:53,1187.75,1187.75,1187.25,1187.25,377,485,862.00
04/08/2005,13:54,1187.25,1187.50,1187.25,1187.50,65,90,155.00
04/08/2005,13:55,1187.50,1187.75,1187.25,1187.50,327,248,575.00
04/08/2005,13:56,1187.50,1187.50,1187.25,1187.25,19,74,93.00
04/08/2005,13:57,1187.25,1187.50,1187.25,1187.50,55,698,753.00
04/08/2005,13:58,1187.25,1187.50,1187.00,1187.50,313,77,390.00
04/08/2005,13:59,1187.25,1187.50,1187.00,1187.25,264,342,606.00
04/08/2005,14:00,1187.25,1187.25,1187.00,1187.25,142,12,154.00
04/08/2005,14:01,1187.25,1187.25,1186.75,1186.75,120,1480,1600.00
04/08/2005,14:02,1186.75,1187.00,1186.50,1186.75,513,742,1255.00
04/08/2005,14:03,1186.75,1187.00,1186.50,1187.00,431,288,719.00
04/08/2005,14:04,1186.75,1187.00,1186.75,1187.00,19,335,354.00
04/08/2005,14:05,1187.00,1187.50,1186.75,1187.25,1916,196,2112.00
04/08/2005,14:06,1187.25,1187.25,1186.75,1187.25,406,999,1405.00
04/08/2005,14:07,1187.00,1187.50,1187.00,1187.25,281,256,537.00
04/08/2005,14:08,1187.50,1187.75,1187.00,1187.25,1290,1135,2425.00
04/08/2005,14:09,1187.25,1187.50,1187.00,1187.00,142,310,452.00
04/08/2005,14:10,1187.00,1187.25,1187.00,1187.25,34,721,755.00
04/08/2005,14:11,1187.00,1187.25,1187.00,1187.00,378,133,511.00
04/08/2005,14:12,1187.00,1187.25,1186.75,1187.00,179,613,792.00
04/08/2005,14:13,1187.00,1187.25,1186.75,1187.00,434,73,507.00
04/08/2005,14:14,1187.00,1187.25,1185.75,1186.00,1193,4997,6190.00
04/08/2005,14:15,1186.00,1186.25,1185.50,1186.00,2124,2789,4913.00
04/08/2005,14:16,1186.25,1186.25,1186.00,1186.25,240,483,723.00
04/08/2005,14:17,1186.25,1186.25,1185.50,1185.75,617,2592,3209.00
04/08/2005,14:18,1185.50,1185.75,1185.00,1185.25,1614,5293,6907.00
04/08/2005,14:19,1185.25,1185.50,1185.00,1185.25,792,574,1366.00
04/08/2005,14:20,1185.00,1185.00,1184.25,1184.75,2834,5680,8514.00
04/08/2005,14:21,1184.75,1185.00,1184.25,1184.50,437,1487,1924.00
04/08/2005,14:22,1184.50,1185.00,1184.25,1185.00,2206,267,2473.00
04/08/2005,14:23,1185.00,1185.00,1184.75,1185.00,153,696,849.00
04/08/2005,14:24,1185.00,1185.50,1184.75,1185.50,3038,327,3365.00
04/08/2005,14:25,1185.50,1185.50,1185.00,1185.25,264,500,764.00
04/08/2005,14:26,1185.25,1185.25,1185.00,1185.25,28,765,793.00
04/08/2005,14:27,1185.00,1185.25,1184.75,1184.75,230,1214,1444.00
04/08/2005,14:28,1185.00,1185.00,1184.75,1184.75,343,112,455.00
04/08/2005,14:29,1184.75,1185.00,1184.50,1185.00,1503,1923,3426.00
04/08/2005,14:30,1185.00,1185.00,1184.75,1184.75,190,81,271.00
04/08/2005,14:31,1185.00,1185.00,1184.00,1184.00,1446,4388,5834.00
04/08/2005,14:32,1184.00,1184.75,1184.00,1184.25,1932,310,2242.00
04/08/2005,14:33,1184.50,1185.25,1184.25,1185.25,3395,504,3899.00
04/08/2005,14:34,1185.25,1185.50,1185.00,1185.00,1678,293,1971.00
04/08/2005,14:35,1185.25,1185.25,1184.75,1185.00,705,489,1194.00
04/08/2005,14:36,1185.00,1185.50,1184.75,1185.25,1411,29,1440.00
04/08/2005,14:37,1185.25,1185.50,1185.00,1185.25,1175,784,1959.00
04/08/2005,14:38,1185.25,1185.50,1185.00,1185.25,158,200,358.00
04/08/2005,14:39,1185.25,1185.50,1185.00,1185.25,237,575,812.00
04/08/2005,14:40,1185.00,1185.75,1185.00,1185.50,2535,471,3006.00
04/08/2005,14:41,1185.75,1185.75,1185.00,1185.25,1737,1443,3180.00
04/08/2005,14:42,1185.00,1185.25,1184.75,1185.00,286,1757,2043.00
04/08/2005,14:43,1184.75,1185.25,1184.25,1185.00,2070,2212,4282.00
04/08/2005,14:44,1184.75,1185.00,1184.50,1184.75,443,1072,1515.00
04/08/2005,14:45,1184.75,1185.00,1184.75,1185.00,97,87,184.00
04/08/2005,14:46,1185.00,1185.00,1184.50,1184.50,303,465,768.00
04/08/2005,14:47,1184.50,1184.75,1184.25,1184.50,236,1865,2101.00
04/08/2005,14:48,1184.75,1185.25,1184.75,1184.75,2394,364,2758.00
04/08/2005,14:49,1185.00,1185.50,1184.75,1185.00,1147,638,1785.00
04/08/2005,14:50,1185.00,1185.50,1185.00,1185.50,1237,162,1399.00
04/08/2005,14:51,1185.50,1185.50,1185.00,1185.25,226,865,1091.00
04/08/2005,14:52,1185.00,1185.50,1185.00,1185.50,375,472,847.00
04/08/2005,14:53,1185.50,1185.50,1185.00,1185.00,301,625,926.00
04/08/2005,14:54,1185.25,1185.25,1185.00,1185.25,853,140,993.00
04/08/2005,14:55,1185.00,1185.50,1185.00,1185.25,889,524,1413.00
04/08/2005,14:56,1185.25,1185.25,1185.00,1185.00,630,1475,2105.00
04/08/2005,14:57,1185.00,1185.00,1184.75,1184.75,81,700,781.00
04/08/2005,14:58,1185.00,1185.00,1184.50,1184.75,204,1717,1921.00
04/08/2005,14:59,1184.50,1184.75,1184.00,1184.00,1514,5217,6731.00
04/08/2005,15:00,1184.00,1184.25,1183.50,1183.75,4522,7055,11577.00
04/08/2005,15:01,1184.00,1184.00,1183.25,1183.50,3008,6668,9676.00
04/08/2005,15:02,1183.50,1183.75,1182.75,1183.00,2766,3486,6252.00
04/08/2005,15:03,1183.25,1183.50,1183.00,1183.25,2005,1324,3329.00
04/08/2005,15:04,1183.50,1183.50,1183.25,1183.50,611,491,1102.00
04/08/2005,15:05,1183.50,1183.50,1183.25,1183.50,53,263,316.00
04/08/2005,15:06,1183.50,1183.75,1183.25,1183.75,2501,1547,4048.00
04/08/2005,15:07,1183.75,1183.75,1183.50,1183.50,592,1331,1923.00
04/08/2005,15:08,1183.50,1183.50,1183.25,1183.50,435,811,1246.00
04/08/2005,15:09,1183.50,1183.50,1183.25,1183.25,527,930,1457.00
04/08/2005,15:10,1183.50,1183.50,1183.00,1183.25,1596,927,2523.00
04/08/2005,15:11,1183.25,1183.75,1183.25,1183.50,2282,957,3239.00
04/08/2005,15:12,1183.50,1184.00,1183.50,1183.50,933,2289,3222.00
04/08/2005,15:13,1183.75,1184.00,1183.50,1184.00,1233,473,1706.00
04/08/2005,15:14,1184.00,1184.25,1183.75,1184.25,2766,1329,4095.00
04/08/2005,15:15,1184.25,1184.25,1183.00,1183.25,1655,3659,5314.00
04/08/2005,15:16,1183.25,1183.25,1183.00,1183.00,3,70,73.00
04/10/2005,17:01,1182.75,1183.25,1182.75,1183.25,330,142,472.00
04/10/2005,17:02,1183.25,1183.75,1183.25,1183.50,121,21,142.00
04/10/2005,17:03,1183.25,1183.50,1183.00,1183.00,1,90,91.00
04/10/2005,17:04,1183.00,1183.00,1183.00,1183.00,0,43,43.00
04/10/2005,17:05,1183.00,1183.00,1183.00,1183.00,0,54,54.00
04/10/2005,17:06,1183.00,1183.00,1182.75,1183.00,11,40,51.00
04/10/2005,17:07,1182.75,1182.75,1182.75,1182.75,0,41,41.00
04/10/2005,17:08,1182.75,1183.00,1182.75,1183.00,6,3,9.00
04/10/2005,17:09,1183.00,1183.00,1182.75,1182.75,25,82,107.00
04/10/2005,17:10,1182.75,1182.75,1182.50,1182.75,14,18,32.00
04/10/2005,17:11,1182.75,1182.75,1182.75,1182.75,36,0,36.00
04/10/2005,17:12,1182.75,1182.75,1182.75,1182.75,14,0,14.00
04/10/2005,17:13,1182.75,1183.00,1182.00,1182.50,44,291,335.00
04/10/2005,17:14,1182.25,1182.25,1182.25,1182.25,0,8,8.00
04/10/2005,17:15,1182.25,1182.50,1182.25,1182.50,3,1,4.00
04/10/2005,17:16,1182.50,1182.50,1182.25,1182.50,66,1,67.00
04/10/2005,17:17,1182.50,1182.75,1182.50,1182.75,2,0,2.00
04/10/2005,17:18,1182.50,1182.75,1182.25,1182.50,15,31,46.00
04/10/2005,17:19,1182.50,1182.75,1182.50,1182.75,12,0,12.00
04/10/2005,17:20,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,17:21,1182.50,1182.50,1182.25,1182.50,46,50,96.00
04/10/2005,17:22,1182.50,1182.50,1182.25,1182.25,27,1,28.00
04/10/2005,17:23,1182.75,1182.75,1182.50,1182.50,14,3,17.00
04/10/2005,17:24,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/10/2005,17:25,1182.75,1182.75,1182.75,1182.75,6,0,6.00
04/10/2005,17:27,1182.50,1182.75,1182.50,1182.75,10,1,11.00
04/10/2005,17:29,1182.75,1182.75,1182.75,1182.75,5,0,5.00
04/10/2005,17:31,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/10/2005,17:32,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,17:34,1182.75,1182.75,1182.75,1182.75,14,0,14.00
04/10/2005,17:35,1182.75,1182.75,1182.75,1182.75,52,0,52.00
04/10/2005,17:36,1182.75,1182.75,1182.75,1182.75,46,0,46.00
04/10/2005,17:37,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/10/2005,17:38,1183.00,1183.00,1183.00,1183.00,2,0,2.00
04/10/2005,17:39,1183.00,1183.00,1183.00,1183.00,29,0,29.00
04/10/2005,17:40,1183.00,1183.00,1183.00,1183.00,6,0,6.00
04/10/2005,17:41,1183.00,1183.25,1183.00,1183.25,4,0,4.00
04/10/2005,17:42,1183.00,1183.00,1183.00,1183.00,0,2,2.00
04/10/2005,17:44,1183.00,1183.00,1183.00,1183.00,0,1,1.00
04/10/2005,17:46,1183.00,1183.00,1183.00,1183.00,0,19,19.00
04/10/2005,17:47,1183.00,1183.25,1183.00,1183.00,1,27,28.00
04/10/2005,17:48,1183.00,1183.00,1182.75,1182.75,0,2,2.00
04/10/2005,17:50,1183.00,1183.00,1183.00,1183.00,31,0,31.00
04/10/2005,17:51,1183.00,1183.00,1183.00,1183.00,6,0,6.00
04/10/2005,17:53,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,17:54,1183.00,1183.00,1183.00,1183.00,10,0,10.00
04/10/2005,17:55,1183.00,1183.00,1183.00,1183.00,23,0,23.00
04/10/2005,17:56,1183.00,1183.00,1183.00,1183.00,3,0,3.00
04/10/2005,17:57,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,18:03,1183.00,1183.00,1183.00,1183.00,3,0,3.00
04/10/2005,18:06,1183.00,1183.00,1183.00,1183.00,2,0,2.00
04/10/2005,18:08,1182.75,1182.75,1182.75,1182.75,0,5,5.00
04/10/2005,18:10,1183.00,1183.00,1183.00,1183.00,5,0,5.00
04/10/2005,18:11,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,18:12,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,18:13,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,18:16,1183.00,1183.00,1182.75,1182.75,14,66,80.00
04/10/2005,18:17,1182.75,1182.75,1182.75,1182.75,0,26,26.00
04/10/2005,18:19,1182.75,1182.75,1182.75,1182.75,0,4,4.00
04/10/2005,18:21,1182.75,1182.75,1182.75,1182.75,0,1,1.00
04/10/2005,18:22,1182.75,1182.75,1182.75,1182.75,0,13,13.00
04/10/2005,18:23,1182.75,1182.75,1182.75,1182.75,0,5,5.00
04/10/2005,18:25,1182.75,1182.75,1182.75,1182.75,0,14,14.00
04/10/2005,18:26,1182.75,1182.75,1182.75,1182.75,0,2,2.00
04/10/2005,18:27,1182.75,1182.75,1182.75,1182.75,0,1,1.00
04/10/2005,18:30,1182.75,1182.75,1182.75,1182.75,0,11,11.00
04/10/2005,18:31,1182.75,1182.75,1182.50,1182.75,6,51,57.00
04/10/2005,18:32,1182.50,1182.75,1182.50,1182.75,55,2,57.00
04/10/2005,18:33,1182.75,1182.75,1182.75,1182.75,3,0,3.00
04/10/2005,18:35,1182.50,1182.75,1182.50,1182.75,2,1,3.00
04/10/2005,18:38,1182.50,1182.50,1182.50,1182.50,0,7,7.00
04/10/2005,18:39,1182.75,1182.75,1182.50,1182.50,7,1,8.00
04/10/2005,18:40,1182.50,1182.50,1182.50,1182.50,0,1,1.00
04/10/2005,18:42,1182.50,1182.50,1182.50,1182.50,0,20,20.00
04/10/2005,18:46,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,18:47,1182.50,1182.50,1182.50,1182.50,0,12,12.00
04/10/2005,18:48,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/10/2005,18:50,1182.75,1182.75,1182.75,1182.75,11,0,11.00
04/10/2005,18:51,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,18:52,1182.75,1182.75,1182.75,1182.75,4,0,4.00
04/10/2005,18:54,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/10/2005,18:55,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,18:56,1182.75,1182.75,1182.75,1182.75,5,0,5.00
04/10/2005,19:02,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,19:03,1182.50,1182.50,1182.50,1182.50,0,2,2.00
04/10/2005,19:04,1182.50,1182.50,1182.50,1182.50,0,5,5.00
04/10/2005,19:05,1182.75,1182.75,1182.75,1182.75,5,0,5.00
04/10/2005,19:07,1182.50,1182.75,1182.50,1182.75,46,1,47.00
04/10/2005,19:08,1183.00,1183.00,1183.00,1183.00,3,0,3.00
04/10/2005,19:09,1182.75,1183.00,1182.75,1183.00,2,1,3.00
04/10/2005,19:10,1183.00,1183.00,1182.75,1182.75,4,101,105.00
04/10/2005,19:11,1182.75,1182.75,1182.75,1182.75,0,13,13.00
04/10/2005,19:12,1182.50,1182.50,1182.50,1182.50,0,100,100.00
04/10/2005,19:13,1182.50,1182.50,1182.50,1182.50,0,13,13.00
04/10/2005,19:14,1182.50,1182.50,1182.50,1182.50,0,4,4.00
04/10/2005,19:16,1182.50,1182.75,1182.50,1182.75,1,1,2.00
04/10/2005,19:17,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,19:18,1182.50,1182.50,1182.50,1182.50,0,11,11.00
04/10/2005,19:19,1182.25,1182.25,1182.25,1182.25,0,100,100.00
04/10/2005,19:20,1182.25,1182.25,1182.25,1182.25,0,53,53.00
04/10/2005,19:21,1182.25,1182.50,1182.25,1182.50,25,3,28.00
04/10/2005,19:22,1182.50,1182.50,1182.50,1182.50,2,0,2.00
04/10/2005,19:23,1182.50,1182.50,1182.50,1182.50,33,0,33.00
04/10/2005,19:24,1182.50,1182.50,1182.50,1182.50,29,0,29.00
04/10/2005,19:25,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,19:26,1182.50,1182.50,1182.50,1182.50,5,0,5.00
04/10/2005,19:28,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,19:29,1182.50,1182.50,1182.50,1182.50,2,0,2.00
04/10/2005,19:30,1182.50,1182.50,1182.50,1182.50,5,0,5.00
04/10/2005,19:31,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,19:33,1182.75,1182.75,1182.50,1182.50,4,1,5.00
04/10/2005,19:34,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,19:35,1182.50,1182.50,1182.50,1182.50,0,5,5.00
04/10/2005,19:36,1182.50,1182.50,1182.50,1182.50,0,8,8.00
04/10/2005,19:37,1182.50,1182.50,1182.50,1182.50,0,5,5.00
04/10/2005,19:38,1182.75,1182.75,1182.75,1182.75,4,0,4.00
04/10/2005,19:39,1182.50,1182.75,1182.50,1182.75,5,1,6.00
04/10/2005,19:40,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,19:41,1182.50,1182.50,1182.50,1182.50,0,1,1.00
04/10/2005,19:43,1182.75,1182.75,1182.75,1182.75,3,0,3.00
04/10/2005,19:44,1182.50,1182.75,1182.50,1182.75,8,6,14.00
04/10/2005,19:45,1182.75,1182.75,1182.75,1182.75,6,0,6.00
04/10/2005,19:46,1182.75,1182.75,1182.50,1182.50,5,20,25.00
04/10/2005,19:47,1182.50,1182.50,1182.50,1182.50,0,152,152.00
04/10/2005,19:48,1182.50,1182.50,1182.50,1182.50,0,23,23.00
04/10/2005,19:49,1182.50,1182.50,1182.50,1182.50,0,13,13.00
04/10/2005,19:50,1182.25,1182.50,1182.25,1182.25,5,34,39.00
04/10/2005,19:51,1182.25,1182.25,1182.25,1182.25,0,27,27.00
04/10/2005,19:52,1182.25,1182.25,1182.25,1182.25,0,4,4.00
04/10/2005,19:53,1182.25,1182.25,1182.00,1182.25,18,14,32.00
04/10/2005,19:54,1182.25,1182.25,1182.25,1182.25,11,0,11.00
04/10/2005,19:57,1182.00,1182.25,1182.00,1182.00,11,2,13.00
04/10/2005,19:58,1182.00,1182.00,1182.00,1182.00,0,6,6.00
04/10/2005,19:59,1182.25,1182.25,1182.25,1182.25,20,0,20.00
04/10/2005,20:00,1182.25,1182.25,1182.25,1182.25,2,0,2.00
04/10/2005,20:01,1182.25,1182.25,1182.25,1182.25,1,0,1.00
04/10/2005,20:02,1182.25,1182.25,1182.25,1182.25,2,0,2.00
04/10/2005,20:03,1182.25,1182.25,1182.25,1182.25,3,0,3.00
04/10/2005,20:04,1182.25,1182.25,1182.25,1182.25,2,0,2.00
04/10/2005,20:05,1182.25,1182.25,1182.25,1182.25,1,0,1.00
04/10/2005,20:07,1182.25,1182.25,1182.25,1182.25,8,0,8.00
04/10/2005,20:08,1182.25,1182.25,1182.00,1182.25,17,32,49.00
04/10/2005,20:09,1182.25,1182.25,1182.25,1182.25,16,0,16.00
04/10/2005,20:10,1182.25,1182.25,1182.25,1182.25,2,0,2.00
04/10/2005,20:11,1182.25,1182.25,1182.25,1182.25,6,0,6.00
04/10/2005,20:12,1182.25,1182.25,1182.25,1182.25,2,0,2.00
04/10/2005,20:13,1182.25,1182.25,1182.25,1182.25,1,0,1.00
04/10/2005,20:14,1182.25,1182.25,1182.25,1182.25,1,0,1.00
04/10/2005,20:15,1182.25,1182.25,1182.25,1182.25,4,0,4.00
04/10/2005,20:16,1182.25,1182.25,1182.25,1182.25,11,0,11.00
04/10/2005,20:18,1182.50,1182.50,1182.25,1182.25,1,2,3.00
04/10/2005,20:19,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,20:21,1182.25,1182.25,1182.25,1182.25,0,1,1.00
04/10/2005,20:22,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,20:23,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,20:24,1182.50,1182.50,1182.25,1182.25,1,1,2.00
04/10/2005,20:25,1182.25,1182.25,1182.25,1182.25,0,5,5.00
04/10/2005,20:27,1182.25,1182.25,1182.25,1182.25,0,17,17.00
04/10/2005,20:29,1182.25,1182.25,1182.25,1182.25,0,18,18.00
04/10/2005,20:30,1182.25,1182.25,1182.25,1182.25,0,1,1.00
04/10/2005,20:31,1182.25,1182.25,1182.25,1182.25,0,2,2.00
04/10/2005,20:33,1182.50,1182.50,1182.25,1182.25,10,54,64.00
04/10/2005,20:34,1182.25,1182.50,1182.25,1182.50,36,5,41.00
04/10/2005,20:35,1182.25,1182.50,1182.25,1182.50,1,1,2.00
04/10/2005,20:36,1182.25,1182.50,1182.25,1182.50,11,1,12.00
04/10/2005,20:37,1182.50,1182.50,1182.50,1182.50,20,0,20.00
04/10/2005,20:40,1182.50,1182.50,1182.50,1182.50,10,0,10.00
04/10/2005,20:41,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,20:42,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,20:43,1182.25,1182.50,1182.25,1182.25,1,2,3.00
04/10/2005,20:44,1182.25,1182.25,1182.25,1182.25,0,40,40.00
04/10/2005,20:45,1182.25,1182.25,1182.00,1182.00,2,52,54.00
04/10/2005,20:46,1182.25,1182.25,1182.25,1182.25,12,0,12.00
04/10/2005,20:47,1182.00,1182.00,1182.00,1182.00,0,100,100.00
04/10/2005,20:48,1182.25,1182.25,1182.25,1182.25,15,0,15.00
04/10/2005,20:49,1182.25,1182.50,1182.25,1182.50,5,0,5.00
04/10/2005,20:50,1182.25,1182.25,1182.25,1182.25,0,2,2.00
04/10/2005,20:51,1182.50,1182.50,1182.25,1182.25,1,8,9.00
04/10/2005,20:54,1182.50,1182.50,1182.25,1182.25,1,1,2.00
04/10/2005,20:57,1182.25,1182.25,1182.25,1182.25,0,1,1.00
04/10/2005,20:58,1182.25,1182.25,1182.25,1182.25,0,2,2.00
04/10/2005,21:00,1182.50,1182.50,1182.50,1182.50,34,0,34.00
04/10/2005,21:01,1182.50,1182.50,1182.50,1182.50,11,0,11.00
04/10/2005,21:03,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,21:04,1182.50,1182.50,1182.50,1182.50,0,5,5.00
04/10/2005,21:06,1182.75,1182.75,1182.75,1182.75,6,0,6.00
04/10/2005,21:07,1182.50,1182.50,1182.50,1182.50,0,25,25.00
04/10/2005,21:08,1182.50,1182.50,1182.25,1182.25,0,102,102.00
04/10/2005,21:11,1182.25,1182.50,1182.25,1182.50,1,5,6.00
04/10/2005,21:14,1182.50,1182.50,1182.50,1182.50,10,0,10.00
04/10/2005,21:16,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,21:17,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,21:18,1182.50,1182.50,1182.50,1182.50,45,0,45.00
04/10/2005,21:19,1182.50,1182.50,1182.50,1182.50,2,0,2.00
04/10/2005,21:21,1182.50,1182.50,1182.50,1182.50,3,0,3.00
04/10/2005,21:22,1182.50,1182.50,1182.50,1182.50,10,0,10.00
04/10/2005,21:24,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/10/2005,21:26,1182.50,1182.50,1182.50,1182.50,3,0,3.00
04/10/2005,21:27,1182.50,1182.50,1182.50,1182.50,2,0,2.00
04/10/2005,21:30,1182.75,1182.75,1182.75,1182.75,9,0,9.00
04/10/2005,21:35,1182.75,1182.75,1182.75,1182.75,10,0,10.00
04/10/2005,21:38,1182.75,1182.75,1182.75,1182.75,3,0,3.00
04/10/2005,21:41,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,21:43,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,21:44,1182.75,1182.75,1182.75,1182.75,10,0,10.00
04/10/2005,21:46,1182.75,1182.75,1182.75,1182.75,5,0,5.00
04/10/2005,21:48,1182.50,1182.75,1182.50,1182.75,5,55,60.00
04/10/2005,21:50,1182.75,1182.75,1182.50,1182.50,1,21,22.00
04/10/2005,21:51,1182.50,1182.75,1182.50,1182.75,6,14,20.00
04/10/2005,21:59,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:01,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:02,1182.75,1182.75,1182.75,1182.75,15,0,15.00
04/10/2005,22:03,1182.75,1182.75,1182.75,1182.75,16,0,16.00
04/10/2005,22:04,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:05,1182.75,1182.75,1182.50,1182.50,1,1,2.00
04/10/2005,22:06,1182.75,1182.75,1182.75,1182.75,16,0,16.00
04/10/2005,22:09,1182.50,1182.50,1182.50,1182.50,0,10,10.00
04/10/2005,22:11,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/10/2005,22:13,1182.75,1182.75,1182.75,1182.75,3,0,3.00
04/10/2005,22:14,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:16,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:19,1182.75,1182.75,1182.75,1182.75,5,0,5.00
04/10/2005,22:20,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:22,1182.75,1182.75,1182.75,1182.75,3,0,3.00
04/10/2005,22:23,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:27,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/10/2005,22:28,1182.50,1182.50,1182.50,1182.50,0,29,29.00
04/10/2005,22:34,1182.50,1182.50,1182.50,1182.50,0,1,1.00
04/10/2005,22:37,1182.75,1182.75,1182.75,1182.75,14,0,14.00
04/10/2005,22:38,1182.75,1182.75,1182.75,1182.75,24,0,24.00
04/10/2005,22:39,1182.50,1182.50,1182.50,1182.50,0,2,2.00
04/10/2005,22:42,1182.75,1182.75,1182.75,1182.75,7,0,7.00
04/10/2005,22:46,1182.75,1182.75,1182.75,1182.75,3,0,3.00
04/10/2005,22:47,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/10/2005,22:50,1182.75,1183.00,1182.75,1183.00,32,0,32.00
04/10/2005,22:51,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,22:53,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,22:56,1182.75,1182.75,1182.75,1182.75,0,1,1.00
04/10/2005,23:03,1182.75,1182.75,1182.75,1182.75,0,24,24.00
04/10/2005,23:07,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,23:11,1183.00,1183.00,1183.00,1183.00,14,0,14.00
04/10/2005,23:12,1183.00,1183.00,1183.00,1183.00,3,0,3.00
04/10/2005,23:17,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,23:26,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,23:37,1183.00,1183.00,1183.00,1183.00,6,0,6.00
04/10/2005,23:40,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,23:41,1183.00,1183.00,1183.00,1183.00,45,0,45.00
04/10/2005,23:42,1183.00,1183.00,1183.00,1183.00,10,0,10.00
04/10/2005,23:45,1183.00,1183.00,1183.00,1183.00,2,0,2.00
04/10/2005,23:46,1183.00,1183.00,1183.00,1183.00,2,0,2.00
04/10/2005,23:48,1183.00,1183.00,1183.00,1183.00,10,0,10.00
04/10/2005,23:49,1182.75,1182.75,1182.75,1182.75,0,2,2.00
04/10/2005,23:50,1182.75,1182.75,1182.75,1182.75,0,1,1.00
04/10/2005,23:52,1183.00,1183.00,1183.00,1183.00,2,0,2.00
04/10/2005,23:55,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/10/2005,23:56,1183.00,1183.00,1183.00,1183.00,2,0,2.00
04/10/2005,23:58,1183.25,1183.25,1183.25,1183.25,3,0,3.00
04/11/2005,00:02,1183.00,1183.00,1183.00,1183.00,0,7,7.00
04/11/2005,00:03,1183.00,1183.00,1183.00,1183.00,0,4,4.00
04/11/2005,00:16,1183.00,1183.00,1183.00,1183.00,0,16,16.00
04/11/2005,00:21,1183.00,1183.00,1183.00,1183.00,0,2,2.00
04/11/2005,00:28,1183.00,1183.00,1183.00,1183.00,0,14,14.00
04/11/2005,00:29,1183.00,1183.00,1183.00,1183.00,0,2,2.00
04/11/2005,00:33,1183.00,1183.00,1183.00,1183.00,0,2,2.00
04/11/2005,00:36,1183.00,1183.00,1183.00,1183.00,0,10,10.00
04/11/2005,00:38,1183.25,1183.25,1183.25,1183.25,1,0,1.00
04/11/2005,00:39,1183.00,1183.00,1183.00,1183.00,0,2,2.00
04/11/2005,00:42,1183.25,1183.25,1183.25,1183.25,1,0,1.00
04/11/2005,00:43,1183.00,1183.00,1183.00,1183.00,0,1,1.00
04/11/2005,00:47,1183.00,1183.00,1182.75,1182.75,0,45,45.00
04/11/2005,00:48,1183.00,1183.25,1183.00,1183.00,3,1,4.00
04/11/2005,00:49,1183.25,1183.25,1183.25,1183.25,2,0,2.00
04/11/2005,00:54,1183.25,1183.25,1183.25,1183.25,50,0,50.00
04/11/2005,00:55,1183.25,1183.25,1183.25,1183.25,1,0,1.00
04/11/2005,00:56,1183.25,1183.50,1183.25,1183.50,101,0,101.00
04/11/2005,00:57,1183.25,1183.25,1183.25,1183.25,0,8,8.00
04/11/2005,00:58,1183.25,1183.25,1183.25,1183.25,0,3,3.00
04/11/2005,00:59,1183.25,1183.25,1183.25,1183.25,0,3,3.00
04/11/2005,01:00,1183.25,1183.25,1183.25,1183.25,0,2,2.00
04/11/2005,01:01,1183.25,1183.25,1183.25,1183.25,0,1,1.00
04/11/2005,01:05,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/11/2005,01:06,1183.50,1183.50,1183.25,1183.25,4,4,8.00
04/11/2005,01:07,1183.50,1183.50,1183.50,1183.50,30,0,30.00
04/11/2005,01:08,1183.50,1183.50,1183.50,1183.50,159,0,159.00
04/11/2005,01:09,1183.75,1184.00,1183.75,1184.00,150,0,150.00
04/11/2005,01:10,1184.00,1184.00,1184.00,1184.00,5,0,5.00
04/11/2005,01:11,1183.75,1184.00,1183.75,1184.00,30,1,31.00
04/11/2005,01:13,1184.00,1184.00,1184.00,1184.00,31,0,31.00
04/11/2005,01:16,1183.75,1184.00,1183.75,1184.00,1,1,2.00
04/11/2005,01:18,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,01:20,1184.00,1184.00,1184.00,1184.00,30,0,30.00
04/11/2005,01:22,1184.00,1184.00,1184.00,1184.00,2,0,2.00
04/11/2005,01:24,1183.75,1183.75,1183.75,1183.75,0,16,16.00
04/11/2005,01:25,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,01:26,1184.00,1184.00,1184.00,1184.00,25,0,25.00
04/11/2005,01:29,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,01:30,1183.75,1184.00,1183.75,1183.75,5,101,106.00
04/11/2005,01:31,1183.75,1183.75,1183.75,1183.75,0,6,6.00
04/11/2005,01:32,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,01:33,1183.75,1183.75,1183.75,1183.75,0,12,12.00
04/11/2005,01:34,1183.50,1183.50,1183.50,1183.50,0,8,8.00
04/11/2005,01:35,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,01:39,1183.50,1183.75,1183.25,1183.25,12,93,105.00
04/11/2005,01:40,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/11/2005,01:41,1183.50,1183.50,1183.50,1183.50,3,0,3.00
04/11/2005,01:42,1183.25,1183.25,1183.25,1183.25,0,109,109.00
04/11/2005,01:43,1183.25,1183.25,1183.25,1183.25,0,25,25.00
04/11/2005,01:44,1183.00,1183.00,1183.00,1183.00,0,161,161.00
04/11/2005,01:45,1183.00,1183.00,1183.00,1183.00,0,13,13.00
04/11/2005,01:46,1183.00,1183.00,1183.00,1183.00,0,1,1.00
04/11/2005,01:48,1183.00,1183.00,1183.00,1183.00,0,41,41.00
04/11/2005,01:49,1183.00,1183.00,1183.00,1183.00,0,3,3.00
04/11/2005,01:52,1183.00,1183.00,1183.00,1183.00,0,1,1.00
04/11/2005,01:53,1183.25,1183.25,1183.25,1183.25,28,0,28.00
04/11/2005,01:54,1183.50,1183.50,1183.50,1183.50,7,0,7.00
04/11/2005,01:55,1183.50,1183.75,1183.50,1183.75,100,1,101.00
04/11/2005,01:56,1184.00,1184.00,1184.00,1184.00,12,0,12.00
04/11/2005,01:58,1183.75,1183.75,1183.75,1183.75,0,29,29.00
04/11/2005,01:59,1183.75,1183.75,1183.75,1183.75,0,110,110.00
04/11/2005,02:00,1183.75,1183.75,1183.75,1183.75,0,58,58.00
04/11/2005,02:01,1183.75,1184.00,1183.50,1183.75,78,40,118.00
04/11/2005,02:02,1183.75,1183.75,1183.50,1183.75,89,39,128.00
04/11/2005,02:03,1183.75,1183.75,1183.50,1183.50,68,6,74.00
04/11/2005,02:04,1183.75,1183.75,1183.75,1183.75,136,0,136.00
04/11/2005,02:05,1184.00,1184.25,1183.75,1183.75,154,50,204.00
04/11/2005,02:06,1184.00,1184.25,1184.00,1184.25,178,0,178.00
04/11/2005,02:07,1184.25,1184.75,1184.25,1184.25,422,79,501.00
04/11/2005,02:08,1184.25,1184.25,1184.25,1184.25,0,17,17.00
04/11/2005,02:09,1184.25,1184.25,1184.25,1184.25,0,103,103.00
04/11/2005,02:10,1184.25,1184.25,1184.00,1184.00,0,38,38.00
04/11/2005,02:11,1184.00,1184.00,1184.00,1184.00,0,43,43.00
04/11/2005,02:12,1184.00,1184.00,1184.00,1184.00,0,30,30.00
04/11/2005,02:13,1184.00,1184.00,1184.00,1184.00,0,50,50.00
04/11/2005,02:14,1183.75,1183.75,1183.50,1183.50,0,270,270.00
04/11/2005,02:15,1183.50,1183.50,1183.25,1183.50,101,4,105.00
04/11/2005,02:16,1183.50,1183.75,1183.50,1183.75,273,0,273.00
04/11/2005,02:17,1183.75,1184.00,1183.75,1184.00,21,0,21.00
04/11/2005,02:18,1183.75,1183.75,1183.75,1183.75,0,29,29.00
04/11/2005,02:19,1183.75,1184.00,1183.75,1184.00,11,36,47.00
04/11/2005,02:20,1183.75,1184.00,1183.75,1184.00,5,2,7.00
04/11/2005,02:21,1184.00,1184.00,1183.75,1184.00,29,5,34.00
04/11/2005,02:22,1184.00,1184.00,1184.00,1184.00,65,0,65.00
04/11/2005,02:23,1184.00,1184.25,1184.00,1184.25,28,0,28.00
04/11/2005,02:24,1184.00,1184.25,1184.00,1184.25,99,1,100.00
04/11/2005,02:25,1184.25,1184.25,1184.25,1184.25,16,0,16.00
04/11/2005,02:27,1184.25,1184.50,1184.25,1184.50,13,0,13.00
04/11/2005,02:28,1184.50,1184.50,1184.25,1184.25,58,1,59.00
04/11/2005,02:29,1184.50,1184.50,1184.50,1184.50,42,0,42.00
04/11/2005,02:30,1184.50,1184.50,1184.50,1184.50,49,0,49.00
04/11/2005,02:31,1184.75,1184.75,1184.50,1184.50,31,6,37.00
04/11/2005,02:32,1184.75,1185.00,1184.75,1184.75,186,30,216.00
04/11/2005,02:33,1184.50,1184.75,1184.50,1184.75,2,24,26.00
04/11/2005,02:34,1184.75,1184.75,1184.75,1184.75,81,0,81.00
04/11/2005,02:35,1184.75,1184.75,1184.75,1184.75,61,0,61.00
04/11/2005,02:36,1184.75,1184.75,1184.75,1184.75,50,0,50.00
04/11/2005,02:37,1184.75,1185.00,1184.75,1184.75,29,15,44.00
04/11/2005,02:38,1185.00,1185.00,1184.50,1184.50,10,31,41.00
04/11/2005,02:39,1184.50,1184.50,1184.50,1184.50,0,1,1.00
04/11/2005,02:40,1184.75,1184.75,1184.75,1184.75,20,0,20.00
04/11/2005,02:41,1184.75,1184.75,1184.75,1184.75,59,0,59.00
04/11/2005,02:42,1184.75,1185.00,1184.75,1184.75,19,5,24.00
04/11/2005,02:43,1184.75,1184.75,1184.75,1184.75,0,35,35.00
04/11/2005,02:44,1184.75,1184.75,1184.75,1184.75,0,1,1.00
04/11/2005,02:45,1185.00,1185.00,1185.00,1185.00,1,0,1.00
04/11/2005,02:46,1185.00,1185.00,1185.00,1185.00,16,0,16.00
04/11/2005,02:47,1185.00,1185.00,1184.75,1184.75,69,8,77.00
04/11/2005,02:48,1185.00,1185.00,1184.75,1185.00,36,4,40.00
04/11/2005,02:49,1185.00,1185.00,1185.00,1185.00,129,0,129.00
04/11/2005,02:51,1184.75,1184.75,1184.75,1184.75,0,1,1.00
04/11/2005,02:52,1185.00,1185.25,1185.00,1185.00,116,2,118.00
04/11/2005,02:53,1185.00,1185.00,1185.00,1185.00,0,3,3.00
04/11/2005,02:54,1185.00,1185.00,1185.00,1185.00,0,24,24.00
04/11/2005,02:55,1185.00,1185.25,1185.00,1185.25,2,106,108.00
04/11/2005,02:56,1185.00,1185.00,1185.00,1185.00,0,52,52.00
04/11/2005,02:58,1185.00,1185.25,1185.00,1185.00,5,6,11.00
04/11/2005,02:59,1185.00,1185.25,1185.00,1185.00,22,5,27.00
04/11/2005,03:00,1185.25,1185.50,1185.25,1185.25,107,37,144.00
04/11/2005,03:01,1185.25,1185.50,1185.25,1185.50,1,40,41.00
04/11/2005,03:02,1185.25,1185.25,1185.25,1185.25,0,35,35.00
04/11/2005,03:03,1185.50,1185.50,1185.50,1185.50,35,0,35.00
04/11/2005,03:04,1185.25,1185.50,1185.25,1185.50,106,5,111.00
04/11/2005,03:05,1185.25,1185.50,1185.25,1185.25,88,50,138.00
04/11/2005,03:06,1185.25,1185.25,1185.25,1185.25,0,15,15.00
04/11/2005,03:07,1185.25,1185.50,1185.25,1185.25,87,72,159.00
04/11/2005,03:08,1185.25,1185.50,1185.25,1185.25,88,130,218.00
04/11/2005,03:09,1185.25,1185.75,1185.25,1185.75,144,14,158.00
04/11/2005,03:10,1185.50,1185.50,1185.25,1185.50,9,89,98.00
04/11/2005,03:11,1185.25,1185.50,1185.25,1185.50,45,25,70.00
04/11/2005,03:12,1185.75,1185.75,1185.25,1185.50,13,24,37.00
04/11/2005,03:13,1185.50,1185.50,1185.50,1185.50,55,0,55.00
04/11/2005,03:14,1185.50,1185.50,1185.50,1185.50,6,0,6.00
04/11/2005,03:15,1185.50,1185.50,1185.50,1185.50,5,0,5.00
04/11/2005,03:16,1185.50,1185.50,1185.50,1185.50,4,0,4.00
04/11/2005,03:19,1185.25,1185.25,1185.25,1185.25,0,303,303.00
04/11/2005,03:21,1185.25,1185.25,1185.25,1185.25,0,1,1.00
04/11/2005,03:22,1185.25,1185.25,1185.25,1185.25,0,8,8.00
04/11/2005,03:24,1185.25,1185.25,1185.25,1185.25,0,6,6.00
04/11/2005,03:25,1185.25,1185.25,1185.25,1185.25,0,51,51.00
04/11/2005,03:26,1185.50,1185.75,1185.50,1185.75,413,0,413.00
04/11/2005,03:27,1185.50,1185.50,1185.50,1185.50,0,12,12.00
04/11/2005,03:28,1185.75,1185.75,1185.75,1185.75,8,0,8.00
04/11/2005,03:30,1185.75,1186.00,1185.75,1185.75,315,41,356.00
04/11/2005,03:31,1185.75,1186.00,1185.75,1186.00,131,5,136.00
04/11/2005,03:32,1185.75,1185.75,1185.75,1185.75,0,15,15.00
04/11/2005,03:33,1185.75,1186.25,1185.75,1186.00,272,58,330.00
04/11/2005,03:34,1186.00,1186.25,1186.00,1186.00,1,98,99.00
04/11/2005,03:35,1186.00,1186.00,1186.00,1186.00,0,1,1.00
04/11/2005,03:36,1185.75,1186.00,1185.75,1185.75,1,173,174.00
04/11/2005,03:37,1185.75,1185.75,1185.75,1185.75,0,7,7.00
04/11/2005,03:38,1186.00,1186.00,1185.75,1185.75,1,1,2.00
04/11/2005,03:39,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/11/2005,03:40,1186.00,1186.00,1185.75,1185.75,58,1,59.00
04/11/2005,03:41,1186.00,1186.00,1185.50,1185.75,135,204,339.00
04/11/2005,03:42,1185.75,1186.00,1185.75,1186.00,30,0,30.00
04/11/2005,03:43,1185.75,1185.75,1185.75,1185.75,0,5,5.00
04/11/2005,03:44,1185.75,1185.75,1185.75,1185.75,0,21,21.00
04/11/2005,03:45,1185.75,1186.00,1185.75,1185.75,3,30,33.00
04/11/2005,03:46,1185.75,1186.00,1185.75,1186.00,1,2,3.00
04/11/2005,03:47,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/11/2005,03:48,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/11/2005,03:49,1185.75,1185.75,1185.75,1185.75,0,2,2.00
04/11/2005,03:50,1185.75,1186.50,1185.75,1186.50,251,42,293.00
04/11/2005,03:51,1186.25,1186.25,1186.25,1186.25,0,54,54.00
04/11/2005,03:52,1186.25,1186.50,1186.25,1186.25,3,3,6.00
04/11/2005,03:53,1186.50,1186.50,1186.50,1186.50,1,0,1.00
04/11/2005,03:54,1186.25,1186.25,1186.25,1186.25,0,151,151.00
04/11/2005,03:55,1186.25,1186.25,1186.25,1186.25,0,51,51.00
04/11/2005,03:56,1186.25,1186.25,1186.25,1186.25,0,10,10.00
04/11/2005,03:57,1186.25,1186.25,1186.25,1186.25,0,4,4.00
04/11/2005,03:58,1186.25,1186.25,1186.25,1186.25,0,20,20.00
04/11/2005,03:59,1186.25,1186.25,1186.25,1186.25,0,60,60.00
04/11/2005,04:00,1186.25,1186.25,1186.00,1186.25,33,24,57.00
04/11/2005,04:01,1186.50,1186.50,1186.25,1186.50,113,7,120.00
04/11/2005,04:02,1186.50,1186.50,1186.50,1186.50,14,0,14.00
04/11/2005,04:04,1186.50,1186.75,1186.50,1186.75,106,0,106.00
04/11/2005,04:05,1186.50,1186.50,1186.50,1186.50,0,56,56.00
04/11/2005,04:06,1186.50,1186.50,1186.50,1186.50,0,70,70.00
04/11/2005,04:07,1186.25,1186.25,1186.25,1186.25,0,1,1.00
04/11/2005,04:08,1186.25,1186.25,1186.25,1186.25,0,138,138.00
04/11/2005,04:11,1186.25,1186.25,1186.25,1186.25,0,2,2.00
04/11/2005,04:12,1186.50,1186.50,1186.50,1186.50,23,0,23.00
04/11/2005,04:13,1186.25,1186.25,1186.25,1186.25,0,1,1.00
04/11/2005,04:14,1186.25,1186.25,1186.25,1186.25,0,56,56.00
04/11/2005,04:15,1186.25,1186.25,1186.25,1186.25,0,63,63.00
04/11/2005,04:16,1186.25,1186.25,1186.25,1186.25,0,8,8.00
04/11/2005,04:17,1186.25,1186.25,1186.25,1186.25,0,3,3.00
04/11/2005,04:18,1186.25,1186.50,1186.25,1186.25,100,29,129.00
04/11/2005,04:19,1186.50,1186.50,1186.25,1186.50,3,2,5.00
04/11/2005,04:20,1186.25,1186.50,1186.25,1186.50,85,2,87.00
04/11/2005,04:21,1186.50,1186.50,1186.50,1186.50,27,0,27.00
04/11/2005,04:22,1186.25,1186.25,1186.25,1186.25,0,18,18.00
04/11/2005,04:23,1186.00,1186.00,1186.00,1186.00,0,36,36.00
04/11/2005,04:24,1186.00,1186.00,1186.00,1186.00,0,1,1.00
04/11/2005,04:26,1186.00,1186.00,1186.00,1186.00,0,1,1.00
04/11/2005,04:28,1186.00,1186.00,1186.00,1186.00,0,44,44.00
04/11/2005,04:29,1186.00,1186.00,1185.75,1186.00,61,139,200.00
04/11/2005,04:30,1186.00,1186.00,1186.00,1186.00,17,0,17.00
04/11/2005,04:31,1186.25,1186.25,1186.25,1186.25,1,0,1.00
04/11/2005,04:32,1186.00,1186.25,1186.00,1186.25,107,20,127.00
04/11/2005,04:33,1186.25,1186.25,1186.25,1186.25,17,0,17.00
04/11/2005,04:34,1186.25,1186.25,1186.25,1186.25,13,0,13.00
04/11/2005,04:35,1186.25,1186.25,1186.00,1186.00,4,15,19.00
04/11/2005,04:36,1186.00,1186.00,1186.00,1186.00,0,31,31.00
04/11/2005,04:37,1186.25,1186.25,1186.00,1186.00,4,5,9.00
04/11/2005,04:39,1186.00,1186.00,1186.00,1186.00,0,40,40.00
04/11/2005,04:40,1186.00,1186.25,1186.00,1186.00,2,4,6.00
04/11/2005,04:42,1186.00,1186.00,1186.00,1186.00,0,2,2.00
04/11/2005,04:43,1186.25,1186.25,1186.00,1186.00,35,1,36.00
04/11/2005,04:44,1186.00,1186.00,1186.00,1186.00,0,31,31.00
04/11/2005,04:45,1186.00,1186.00,1186.00,1186.00,0,47,47.00
04/11/2005,04:46,1186.00,1186.00,1186.00,1186.00,0,1,1.00
04/11/2005,04:47,1186.00,1186.00,1186.00,1186.00,0,5,5.00
04/11/2005,04:49,1186.00,1186.25,1186.00,1186.00,1,52,53.00
04/11/2005,04:50,1186.25,1186.25,1186.00,1186.00,4,5,9.00
04/11/2005,04:51,1186.00,1186.00,1186.00,1186.00,0,4,4.00
04/11/2005,04:52,1186.00,1186.00,1186.00,1186.00,0,1,1.00
04/11/2005,04:53,1185.75,1185.75,1185.75,1185.75,0,15,15.00
04/11/2005,04:58,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/11/2005,04:59,1185.75,1186.00,1185.75,1186.00,1,5,6.00
04/11/2005,05:00,1186.00,1186.00,1186.00,1186.00,5,0,5.00
04/11/2005,05:01,1186.00,1186.00,1186.00,1186.00,2,0,2.00
04/11/2005,05:06,1186.00,1186.00,1186.00,1186.00,2,0,2.00
04/11/2005,05:09,1186.00,1186.00,1186.00,1186.00,1,0,1.00
04/11/2005,05:11,1185.75,1185.75,1185.75,1185.75,0,48,48.00
04/11/2005,05:12,1185.75,1185.75,1185.75,1185.75,0,3,3.00
04/11/2005,05:13,1185.75,1185.75,1185.50,1185.50,0,8,8.00
04/11/2005,05:14,1185.50,1185.75,1185.50,1185.75,1,7,8.00
04/11/2005,05:15,1185.75,1185.75,1185.50,1185.50,17,12,29.00
04/11/2005,05:16,1185.50,1185.50,1185.50,1185.50,0,2,2.00
04/11/2005,05:17,1185.75,1185.75,1185.75,1185.75,6,0,6.00
04/11/2005,05:19,1185.75,1185.75,1185.75,1185.75,16,0,16.00
04/11/2005,05:20,1185.75,1185.75,1185.75,1185.75,10,0,10.00
04/11/2005,05:21,1185.75,1185.75,1185.75,1185.75,36,0,36.00
04/11/2005,05:22,1185.50,1185.50,1185.50,1185.50,0,1,1.00
04/11/2005,05:24,1185.75,1185.75,1185.50,1185.75,27,5,32.00
04/11/2005,05:25,1185.75,1185.75,1185.75,1185.75,2,0,2.00
04/11/2005,05:26,1185.75,1185.75,1185.75,1185.75,15,0,15.00
04/11/2005,05:27,1185.75,1185.75,1185.75,1185.75,30,0,30.00
04/11/2005,05:28,1185.75,1185.75,1185.75,1185.75,33,0,33.00
04/11/2005,05:29,1185.75,1185.75,1185.75,1185.75,5,0,5.00
04/11/2005,05:31,1186.00,1186.00,1185.75,1185.75,1,1,2.00
04/11/2005,05:32,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/11/2005,05:34,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/11/2005,05:35,1185.75,1185.75,1185.75,1185.75,0,1,1.00
04/11/2005,05:36,1186.00,1186.00,1185.75,1185.75,3,1,4.00
04/11/2005,05:37,1185.75,1185.75,1185.75,1185.75,0,3,3.00
04/11/2005,05:39,1186.00,1186.00,1186.00,1186.00,127,0,127.00
04/11/2005,05:41,1186.00,1186.00,1185.75,1185.75,8,2,10.00
04/11/2005,05:42,1185.75,1186.00,1185.75,1186.00,41,1,42.00
04/11/2005,05:43,1186.00,1186.00,1186.00,1186.00,120,0,120.00
04/11/2005,05:44,1185.75,1185.75,1185.75,1185.75,0,10,10.00
04/11/2005,05:45,1185.75,1185.75,1185.75,1185.75,0,38,38.00
04/11/2005,05:47,1185.50,1185.75,1185.50,1185.75,26,1,27.00
04/11/2005,05:48,1185.75,1185.75,1185.75,1185.75,22,0,22.00
04/11/2005,05:49,1185.75,1185.75,1185.50,1185.50,2,125,127.00
04/11/2005,05:50,1185.75,1185.75,1185.75,1185.75,4,0,4.00
04/11/2005,05:52,1185.75,1185.75,1185.50,1185.50,5,4,9.00
04/11/2005,05:53,1185.50,1185.50,1185.50,1185.50,0,12,12.00
04/11/2005,05:54,1185.50,1185.50,1185.50,1185.50,0,4,4.00
04/11/2005,05:55,1185.50,1185.50,1185.50,1185.50,0,70,70.00
04/11/2005,05:57,1185.50,1185.50,1185.25,1185.50,3,5,8.00
04/11/2005,05:58,1185.25,1185.50,1185.25,1185.50,73,5,78.00
04/11/2005,06:01,1185.50,1185.50,1185.25,1185.50,59,5,64.00
04/11/2005,06:02,1185.50,1185.75,1185.50,1185.50,37,17,54.00
04/11/2005,06:03,1185.50,1185.50,1185.50,1185.50,0,1,1.00
04/11/2005,06:04,1185.50,1185.50,1185.50,1185.50,0,39,39.00
04/11/2005,06:06,1185.50,1185.50,1185.50,1185.50,0,96,96.00
04/11/2005,06:07,1185.50,1185.75,1185.50,1185.50,4,17,21.00
04/11/2005,06:08,1185.75,1185.75,1185.75,1185.75,2,0,2.00
04/11/2005,06:09,1185.50,1185.75,1185.50,1185.75,13,1,14.00
04/11/2005,06:10,1185.75,1185.75,1185.75,1185.75,6,0,6.00
04/11/2005,06:12,1185.75,1185.75,1185.75,1185.75,78,0,78.00
04/11/2005,06:13,1185.75,1185.75,1185.50,1185.50,45,120,165.00
04/11/2005,06:14,1185.50,1185.50,1185.50,1185.50,0,4,4.00
04/11/2005,06:15,1185.50,1185.50,1185.50,1185.50,0,32,32.00
04/11/2005,06:16,1185.50,1185.50,1185.50,1185.50,0,19,19.00
04/11/2005,06:20,1185.75,1185.75,1185.75,1185.75,38,0,38.00
04/11/2005,06:21,1185.75,1185.75,1185.75,1185.75,56,0,56.00
04/11/2005,06:22,1185.75,1185.75,1185.75,1185.75,20,0,20.00
04/11/2005,06:23,1185.75,1185.75,1185.75,1185.75,51,0,51.00
04/11/2005,06:24,1185.75,1185.75,1185.50,1185.50,1,121,122.00
04/11/2005,06:25,1185.50,1185.50,1185.25,1185.50,72,212,284.00
04/11/2005,06:27,1185.50,1185.50,1185.50,1185.50,5,0,5.00
04/11/2005,06:28,1185.75,1185.75,1185.50,1185.75,46,6,52.00
04/11/2005,06:29,1185.50,1185.50,1185.50,1185.50,0,3,3.00
04/11/2005,06:31,1185.75,1185.75,1185.50,1185.50,4,237,241.00
04/11/2005,06:32,1185.50,1185.50,1185.25,1185.25,1,96,97.00
04/11/2005,06:33,1185.50,1185.50,1185.50,1185.50,45,0,45.00
04/11/2005,06:34,1185.25,1185.25,1185.00,1185.00,0,333,333.00
04/11/2005,06:35,1185.25,1185.25,1185.25,1185.25,2,0,2.00
04/11/2005,06:36,1185.25,1185.25,1185.00,1185.25,7,106,113.00
04/11/2005,06:37,1185.00,1185.25,1185.00,1185.25,44,4,48.00
04/11/2005,06:38,1185.25,1185.25,1185.00,1185.00,4,166,170.00
04/11/2005,06:39,1185.00,1185.00,1184.75,1184.75,140,136,276.00
04/11/2005,06:40,1185.00,1185.00,1184.75,1184.75,2,78,80.00
04/11/2005,06:41,1185.00,1185.00,1185.00,1185.00,132,0,132.00
04/11/2005,06:42,1185.00,1185.00,1185.00,1185.00,136,0,136.00
04/11/2005,06:43,1185.00,1185.00,1185.00,1185.00,54,0,54.00
04/11/2005,06:44,1185.00,1185.00,1185.00,1185.00,20,0,20.00
04/11/2005,06:45,1185.25,1185.25,1185.00,1185.00,40,27,67.00
04/11/2005,06:46,1185.00,1185.25,1185.00,1185.00,10,166,176.00
04/11/2005,06:47,1185.00,1185.00,1185.00,1185.00,0,48,48.00
04/11/2005,06:48,1185.00,1185.50,1185.00,1185.00,113,109,222.00
04/11/2005,06:49,1185.00,1185.00,1185.00,1185.00,0,36,36.00
04/11/2005,06:52,1185.00,1185.00,1185.00,1185.00,0,15,15.00
04/11/2005,06:53,1185.00,1185.00,1185.00,1185.00,0,114,114.00
04/11/2005,06:54,1185.00,1185.00,1185.00,1185.00,0,1,1.00
04/11/2005,06:55,1185.00,1185.00,1185.00,1185.00,0,11,11.00
04/11/2005,06:56,1185.00,1185.00,1185.00,1185.00,0,1,1.00
04/11/2005,06:58,1185.00,1185.00,1185.00,1185.00,0,2,2.00
04/11/2005,06:59,1185.00,1185.00,1184.75,1184.75,0,11,11.00
04/11/2005,07:00,1184.75,1184.75,1184.75,1184.75,0,1,1.00
04/11/2005,07:01,1184.75,1185.00,1184.75,1185.00,9,5,14.00
04/11/2005,07:02,1185.00,1185.00,1185.00,1185.00,21,0,21.00
04/11/2005,07:03,1184.75,1184.75,1184.75,1184.75,0,3,3.00
04/11/2005,07:04,1185.00,1185.00,1184.75,1184.75,17,141,158.00
04/11/2005,07:05,1184.75,1185.00,1184.75,1185.00,7,122,129.00
04/11/2005,07:06,1185.00,1185.00,1184.75,1184.75,6,4,10.00
04/11/2005,07:07,1184.75,1185.25,1184.75,1185.25,186,12,198.00
04/11/2005,07:09,1185.25,1185.50,1185.25,1185.50,93,0,93.00
04/11/2005,07:10,1185.25,1185.25,1185.25,1185.25,0,1,1.00
04/11/2005,07:11,1185.25,1185.25,1185.25,1185.25,0,37,37.00
04/11/2005,07:12,1185.50,1185.50,1185.50,1185.50,12,0,12.00
04/11/2005,07:13,1185.50,1185.50,1185.25,1185.25,6,3,9.00
04/11/2005,07:14,1185.50,1185.50,1185.25,1185.25,8,2,10.00
04/11/2005,07:15,1185.50,1185.50,1185.50,1185.50,424,0,424.00
04/11/2005,07:16,1185.50,1185.75,1185.50,1185.50,14,87,101.00
04/11/2005,07:17,1185.25,1185.50,1185.25,1185.50,3,1,4.00
04/11/2005,07:18,1185.25,1185.50,1185.25,1185.50,25,1,26.00
04/11/2005,07:19,1185.50,1185.50,1185.25,1185.25,4,12,16.00
04/11/2005,07:20,1185.25,1185.50,1185.25,1185.25,2,149,151.00
04/11/2005,07:21,1185.25,1185.25,1185.25,1185.25,0,73,73.00
04/11/2005,07:22,1185.00,1185.25,1185.00,1185.25,55,28,83.00
04/11/2005,07:23,1185.25,1185.50,1185.25,1185.50,5,0,5.00
04/11/2005,07:24,1185.50,1185.50,1185.50,1185.50,18,0,18.00
04/11/2005,07:25,1185.25,1185.25,1185.25,1185.25,0,1,1.00
04/11/2005,07:26,1185.50,1185.50,1185.50,1185.50,37,0,37.00
04/11/2005,07:27,1185.50,1185.50,1185.50,1185.50,15,0,15.00
04/11/2005,07:28,1185.50,1185.75,1185.50,1185.50,2,15,17.00
04/11/2005,07:29,1185.50,1185.50,1185.50,1185.50,0,7,7.00
04/11/2005,07:30,1185.75,1185.75,1185.50,1185.75,30,5,35.00
04/11/2005,07:31,1185.75,1185.75,1185.50,1185.50,7,139,146.00
04/11/2005,07:32,1185.50,1185.50,1185.50,1185.50,0,19,19.00
04/11/2005,07:33,1185.50,1185.50,1185.50,1185.50,0,24,24.00
04/11/2005,07:34,1185.75,1185.75,1185.50,1185.50,50,124,174.00
04/11/2005,07:35,1185.50,1185.50,1185.50,1185.50,0,40,40.00
04/11/2005,07:36,1185.50,1185.50,1185.50,1185.50,0,1,1.00
04/11/2005,07:37,1185.75,1186.00,1185.50,1186.00,446,19,465.00
04/11/2005,07:38,1185.75,1185.75,1185.75,1185.75,0,4,4.00
04/11/2005,07:39,1186.00,1186.00,1185.75,1186.00,14,1,15.00
04/11/2005,07:40,1185.75,1186.00,1185.75,1186.00,4,4,8.00
04/11/2005,07:41,1185.75,1185.75,1185.75,1185.75,0,9,9.00
04/11/2005,07:42,1186.00,1186.00,1185.75,1185.75,19,31,50.00
04/11/2005,07:43,1186.00,1186.00,1185.75,1185.75,3,31,34.00
04/11/2005,07:44,1185.75,1186.00,1185.75,1185.75,2,9,11.00
04/11/2005,07:45,1185.75,1186.00,1185.75,1185.75,31,5,36.00
04/11/2005,07:46,1186.00,1186.00,1185.75,1186.00,7,11,18.00
04/11/2005,07:47,1186.00,1186.00,1185.50,1185.75,81,239,320.00
04/11/2005,07:48,1185.75,1185.75,1185.75,1185.75,12,0,12.00
04/11/2005,07:49,1185.75,1185.75,1185.75,1185.75,42,0,42.00
04/11/2005,07:50,1185.75,1186.00,1185.75,1186.00,741,10,751.00
04/11/2005,07:51,1186.00,1186.25,1186.00,1186.00,163,13,176.00
04/11/2005,07:52,1186.00,1186.00,1186.00,1186.00,0,137,137.00
04/11/2005,07:53,1186.00,1186.25,1186.00,1186.25,62,128,190.00
04/11/2005,07:54,1186.25,1186.25,1185.75,1186.00,98,476,574.00
04/11/2005,07:55,1186.25,1186.25,1186.00,1186.25,4,14,18.00
04/11/2005,07:56,1186.25,1186.25,1186.00,1186.25,2,15,17.00
04/11/2005,07:57,1186.25,1186.25,1186.00,1186.00,2,19,21.00
04/11/2005,07:58,1186.00,1186.25,1186.00,1186.00,16,80,96.00
04/11/2005,07:59,1186.00,1186.25,1186.00,1186.25,275,4,279.00
04/11/2005,08:00,1186.00,1186.25,1185.75,1186.00,34,125,159.00
04/11/2005,08:01,1186.00,1186.25,1186.00,1186.00,9,8,17.00
04/11/2005,08:02,1186.25,1186.25,1186.00,1186.00,5,75,80.00
04/11/2005,08:03,1186.25,1186.25,1186.00,1186.25,85,22,107.00
04/11/2005,08:04,1186.25,1186.25,1186.00,1186.00,164,117,281.00
04/11/2005,08:05,1186.00,1186.25,1186.00,1186.00,2,16,18.00
04/11/2005,08:06,1186.00,1186.25,1186.00,1186.00,12,200,212.00
04/11/2005,08:07,1186.00,1186.00,1186.00,1186.00,0,77,77.00
04/11/2005,08:08,1186.00,1186.00,1186.00,1186.00,0,34,34.00
04/11/2005,08:09,1186.00,1186.00,1186.00,1186.00,0,24,24.00
04/11/2005,08:10,1186.00,1186.25,1186.00,1186.25,4,2,6.00
04/11/2005,08:11,1186.25,1186.25,1186.00,1186.25,384,8,392.00
04/11/2005,08:12,1186.25,1186.25,1186.00,1186.00,10,2,12.00
04/11/2005,08:13,1186.00,1186.25,1186.00,1186.00,68,10,78.00
04/11/2005,08:14,1186.25,1186.25,1186.00,1186.00,5,8,13.00
04/11/2005,08:15,1186.00,1186.25,1186.00,1186.00,1,3,4.00
04/11/2005,08:16,1186.00,1186.25,1186.00,1186.00,3,9,12.00
04/11/2005,08:17,1186.00,1186.25,1186.00,1186.25,33,2,35.00
04/11/2005,08:18,1186.25,1186.50,1186.00,1186.25,152,7,159.00
04/11/2005,08:19,1186.25,1186.25,1186.25,1186.25,0,337,337.00
04/11/2005,08:20,1186.25,1186.50,1186.25,1186.50,27,104,131.00
04/11/2005,08:21,1186.25,1186.50,1186.25,1186.25,52,148,200.00
04/11/2005,08:22,1186.25,1186.50,1186.25,1186.50,1,16,17.00
04/11/2005,08:23,1186.25,1186.50,1186.25,1186.25,1,35,36.00
04/11/2005,08:24,1186.25,1186.50,1186.00,1186.00,1,94,95.00
04/11/2005,08:25,1186.00,1186.25,1186.00,1186.25,12,2,14.00
04/11/2005,08:26,1186.25,1186.25,1186.25,1186.25,216,0,216.00
04/11/2005,08:27,1186.25,1186.25,1186.25,1186.25,5,0,5.00
04/11/2005,08:28,1186.00,1186.25,1186.00,1186.00,26,265,291.00
04/11/2005,08:29,1186.00,1186.25,1185.75,1186.00,269,251,520.00
04/11/2005,08:30,1186.00,1186.25,1185.75,1186.00,249,191,440.00
04/11/2005,08:31,1185.75,1186.75,1185.75,1186.50,2328,1088,3416.00
04/11/2005,08:32,1186.75,1186.75,1186.50,1186.50,610,703,1313.00
04/11/2005,08:33,1186.50,1186.50,1186.25,1186.25,298,715,1013.00
04/11/2005,08:34,1186.25,1186.25,1186.00,1186.00,157,2789,2946.00
04/11/2005,08:35,1186.00,1187.00,1186.00,1187.00,2217,1043,3260.00
04/11/2005,08:36,1186.75,1187.00,1186.50,1186.75,1290,1268,2558.00
04/11/2005,08:37,1186.75,1187.00,1186.25,1186.50,604,1211,1815.00
04/11/2005,08:38,1186.50,1187.00,1186.50,1186.75,1252,399,1651.00
04/11/2005,08:39,1186.75,1187.25,1186.25,1186.50,1485,1494,2979.00
04/11/2005,08:40,1186.25,1186.50,1185.75,1185.75,1162,4627,5789.00
04/11/2005,08:41,1186.00,1186.00,1185.75,1186.00,207,277,484.00
04/11/2005,08:42,1186.00,1186.00,1185.25,1185.25,188,4329,4517.00
04/11/2005,08:43,1185.50,1185.75,1185.25,1185.75,1295,1797,3092.00
04/11/2005,08:44,1185.75,1185.75,1185.50,1185.50,729,243,972.00
04/11/2005,08:45,1185.50,1185.75,1185.00,1185.00,950,1990,2940.00
04/11/2005,08:46,1185.00,1185.75,1185.00,1185.75,1469,527,1996.00
04/11/2005,08:47,1185.50,1185.75,1185.00,1185.25,637,3698,4335.00
04/11/2005,08:48,1185.25,1186.00,1185.25,1186.00,1284,436,1720.00
04/11/2005,08:49,1185.75,1186.25,1185.75,1186.00,1104,1283,2387.00
04/11/2005,08:50,1186.25,1186.50,1185.75,1186.25,1508,1584,3092.00
04/11/2005,08:51,1186.00,1186.25,1186.00,1186.00,223,1080,1303.00
04/11/2005,08:52,1185.75,1186.00,1185.50,1185.50,286,1078,1364.00
04/11/2005,08:53,1185.50,1185.75,1185.00,1185.25,489,1927,2416.00
04/11/2005,08:54,1185.25,1185.50,1185.00,1185.25,271,637,908.00
04/11/2005,08:55,1185.25,1185.75,1185.00,1185.25,1326,1596,2922.00
04/11/2005,08:56,1185.00,1185.25,1184.75,1184.75,672,2412,3084.00
04/11/2005,08:57,1184.75,1185.25,1184.75,1185.00,1308,846,2154.00
04/11/2005,08:58,1184.75,1185.00,1183.75,1184.00,1750,5777,7527.00
04/11/2005,08:59,1184.00,1184.50,1184.00,1184.50,2224,1081,3305.00
04/11/2005,09:00,1184.50,1184.75,1183.75,1184.25,973,1956,2929.00
04/11/2005,09:01,1184.00,1184.50,1183.75,1184.50,1875,1393,3268.00
04/11/2005,09:02,1184.50,1184.75,1184.25,1184.50,769,973,1742.00
04/11/2005,09:03,1184.25,1184.50,1184.00,1184.00,1325,2285,3610.00
04/11/2005,09:04,1184.00,1184.50,1183.75,1184.25,1265,806,2071.00
04/11/2005,09:05,1184.00,1184.25,1183.75,1183.75,943,2170,3113.00
04/11/2005,09:06,1183.75,1184.00,1183.25,1183.25,941,4119,5060.00
04/11/2005,09:07,1183.25,1183.50,1183.00,1183.50,1333,2336,3669.00
04/11/2005,09:08,1183.50,1183.75,1183.25,1183.50,1100,1139,2239.00
04/11/2005,09:09,1183.75,1184.00,1183.50,1184.00,2553,731,3284.00
04/11/2005,09:10,1184.00,1184.25,1183.75,1184.25,2165,999,3164.00
04/11/2005,09:11,1184.25,1184.25,1184.00,1184.25,750,904,1654.00
04/11/2005,09:12,1184.25,1184.25,1183.75,1184.25,449,1196,1645.00
04/11/2005,09:13,1184.00,1184.25,1183.50,1183.50,436,1069,1505.00
04/11/2005,09:14,1183.50,1183.75,1183.25,1183.75,538,1608,2146.00
04/11/2005,09:15,1183.50,1183.75,1183.00,1183.00,806,2578,3384.00
04/11/2005,09:16,1183.00,1183.50,1183.00,1183.50,1679,1374,3053.00
04/11/2005,09:17,1183.25,1183.50,1183.25,1183.25,1023,145,1168.00
04/11/2005,09:18,1183.25,1183.50,1183.25,1183.25,1383,1522,2905.00
04/11/2005,09:19,1183.00,1183.50,1183.00,1183.25,493,260,753.00
04/11/2005,09:20,1183.25,1183.50,1182.25,1182.50,1563,3548,5111.00
04/11/2005,09:21,1182.50,1182.75,1182.00,1182.00,3391,3354,6745.00
04/11/2005,09:22,1182.25,1182.50,1181.25,1181.75,3886,7510,11396.00
04/11/2005,09:23,1181.50,1181.75,1181.50,1181.50,1236,998,2234.00
04/11/2005,09:24,1181.50,1182.50,1181.50,1182.50,4522,448,4970.00
04/11/2005,09:25,1182.50,1183.00,1182.25,1182.50,2910,1814,4724.00
04/11/2005,09:26,1182.75,1183.00,1182.50,1183.00,1607,484,2091.00
04/11/2005,09:27,1182.75,1183.00,1182.50,1182.75,237,1352,1589.00
04/11/2005,09:28,1182.50,1182.75,1182.25,1182.50,780,976,1756.00
04/11/2005,09:29,1182.75,1183.00,1182.50,1183.00,978,133,1111.00
04/11/2005,09:30,1182.75,1183.50,1182.75,1183.25,2395,1159,3554.00
04/11/2005,09:31,1183.00,1183.50,1183.00,1183.25,1884,698,2582.00
04/11/2005,09:32,1183.50,1184.00,1183.25,1184.00,3314,604,3918.00
04/11/2005,09:33,1183.75,1184.50,1183.75,1184.50,5728,1542,7270.00
04/11/2005,09:34,1184.25,1184.75,1184.25,1184.50,2191,394,2585.00
04/11/2005,09:35,1184.75,1185.00,1184.25,1185.00,3204,2026,5230.00
04/11/2005,09:36,1184.75,1185.50,1184.75,1184.75,2723,2101,4824.00
04/11/2005,09:37,1184.75,1185.00,1184.50,1184.75,246,1619,1865.00
04/11/2005,09:38,1184.50,1184.75,1184.25,1184.25,403,1910,2313.00
04/11/2005,09:39,1184.50,1184.50,1184.00,1184.50,1342,1060,2402.00
04/11/2005,09:40,1184.50,1184.50,1184.00,1184.25,297,550,847.00
04/11/2005,09:41,1184.25,1184.25,1183.75,1184.00,565,1578,2143.00
04/11/2005,09:42,1183.75,1184.25,1183.75,1184.25,667,468,1135.00
04/11/2005,09:43,1184.00,1184.50,1184.00,1184.50,653,395,1048.00
04/11/2005,09:44,1184.50,1184.50,1184.00,1184.25,255,1222,1477.00
04/11/2005,09:45,1184.25,1184.25,1183.50,1183.50,1102,1028,2130.00
04/11/2005,09:46,1183.50,1183.75,1183.25,1183.50,178,1627,1805.00
04/11/2005,09:47,1183.25,1183.50,1183.25,1183.25,260,692,952.00
04/11/2005,09:48,1183.25,1183.75,1183.25,1183.75,318,83,401.00
04/11/2005,09:49,1183.50,1183.75,1183.25,1183.25,238,1145,1383.00
04/11/2005,09:50,1183.25,1183.50,1183.00,1183.00,506,544,1050.00
04/11/2005,09:51,1183.25,1183.25,1182.75,1183.25,565,1367,1932.00
04/11/2005,09:52,1183.00,1183.50,1182.50,1183.25,2589,1906,4495.00
04/11/2005,09:53,1183.25,1183.50,1183.25,1183.25,645,61,706.00
04/11/2005,09:54,1183.25,1183.50,1183.00,1183.50,851,393,1244.00
04/11/2005,09:55,1183.50,1183.75,1183.25,1183.75,1253,865,2118.00
04/11/2005,09:56,1183.75,1183.75,1183.50,1183.50,174,67,241.00
04/11/2005,09:57,1183.50,1184.00,1183.50,1183.75,817,1121,1938.00
04/11/2005,09:58,1183.50,1183.75,1183.25,1183.25,553,631,1184.00
04/11/2005,09:59,1183.50,1183.75,1183.50,1183.50,317,352,669.00
04/11/2005,10:00,1183.75,1184.00,1183.50,1183.50,370,438,808.00
04/11/2005,10:01,1183.50,1183.75,1183.00,1183.00,342,1630,1972.00
04/11/2005,10:02,1183.00,1183.50,1183.00,1183.50,419,117,536.00
04/11/2005,10:03,1183.50,1183.75,1183.25,1183.75,1265,102,1367.00
04/11/2005,10:04,1183.75,1184.00,1183.50,1184.00,898,8,906.00
04/11/2005,10:05,1184.00,1184.50,1183.75,1184.50,3494,909,4403.00
04/11/2005,10:06,1184.50,1184.50,1184.25,1184.25,908,259,1167.00
04/11/2005,10:07,1184.50,1184.75,1184.25,1184.50,1207,132,1339.00
04/11/2005,10:08,1184.50,1184.50,1184.00,1184.25,373,2231,2604.00
04/11/2005,10:09,1184.25,1184.25,1184.00,1184.00,53,271,324.00
04/11/2005,10:10,1184.00,1184.25,1183.50,1183.75,780,1494,2274.00
04/11/2005,10:11,1183.75,1184.00,1183.75,1183.75,104,79,183.00
04/11/2005,10:12,1184.00,1184.00,1183.75,1183.75,373,16,389.00
04/11/2005,10:13,1184.00,1184.00,1183.75,1183.75,165,553,718.00
04/11/2005,10:14,1184.00,1184.00,1183.75,1183.75,83,46,129.00
04/11/2005,10:15,1183.75,1184.00,1183.50,1183.50,279,878,1157.00
04/11/2005,10:16,1183.50,1183.50,1183.00,1183.25,247,1535,1782.00
04/11/2005,10:17,1183.00,1183.50,1183.00,1183.25,168,502,670.00
04/11/2005,10:18,1183.50,1183.75,1183.25,1183.75,412,52,464.00
04/11/2005,10:19,1183.50,1183.75,1183.25,1183.25,39,417,456.00
04/11/2005,10:20,1183.50,1183.50,1183.25,1183.25,38,130,168.00
04/11/2005,10:21,1183.25,1183.25,1183.00,1183.25,18,305,323.00
04/11/2005,10:22,1183.00,1183.25,1182.50,1182.75,383,1648,2031.00
04/11/2005,10:23,1182.75,1183.25,1182.75,1183.00,1126,604,1730.00
04/11/2005,10:24,1183.25,1184.00,1183.25,1183.50,2357,631,2988.00
04/11/2005,10:25,1183.75,1183.75,1183.00,1183.00,290,951,1241.00
04/11/2005,10:26,1183.00,1183.50,1183.00,1183.25,909,83,992.00
04/11/2005,10:27,1183.50,1183.50,1183.00,1183.00,45,906,951.00
04/11/2005,10:28,1182.75,1183.00,1182.50,1182.75,534,2317,2851.00
04/11/2005,10:29,1182.75,1182.75,1182.50,1182.50,26,769,795.00
04/11/2005,10:30,1182.50,1183.25,1182.50,1182.75,1471,1015,2486.00
04/11/2005,10:31,1183.00,1183.00,1181.75,1182.00,1862,4816,6678.00
04/11/2005,10:32,1182.00,1182.25,1181.75,1182.25,1053,1230,2283.00
04/11/2005,10:33,1182.25,1182.50,1181.75,1182.00,537,1606,2143.00
04/11/2005,10:34,1181.75,1182.00,1181.50,1182.00,705,1743,2448.00
04/11/2005,10:35,1182.00,1182.75,1182.00,1182.75,1709,386,2095.00
04/11/2005,10:36,1182.75,1183.25,1182.75,1182.75,1772,563,2335.00
04/11/2005,10:37,1183.00,1183.00,1182.75,1183.00,79,26,105.00
04/11/2005,10:38,1182.75,1183.00,1182.50,1182.75,86,853,939.00
04/11/2005,10:39,1182.50,1183.75,1182.50,1183.50,3249,394,3643.00
04/11/2005,10:40,1183.75,1183.75,1183.25,1183.50,490,736,1226.00
04/11/2005,10:41,1183.50,1183.75,1183.25,1183.50,1037,170,1207.00
04/11/2005,10:42,1183.50,1183.50,1183.00,1183.00,53,473,526.00
04/11/2005,10:43,1183.25,1183.75,1183.25,1183.50,1295,453,1748.00
04/11/2005,10:44,1183.25,1183.25,1182.75,1183.00,278,1592,1870.00
04/11/2005,10:45,1183.00,1183.25,1182.75,1182.75,201,338,539.00
04/11/2005,10:46,1183.00,1183.25,1182.75,1183.25,1097,702,1799.00
04/11/2005,10:47,1183.00,1183.00,1182.50,1182.50,872,1135,2007.00
04/11/2005,10:48,1182.50,1182.75,1182.50,1182.50,87,332,419.00
04/11/2005,10:49,1182.50,1182.75,1182.25,1182.75,78,419,497.00
04/11/2005,10:50,1182.50,1183.00,1182.25,1183.00,1041,716,1757.00
04/11/2005,10:51,1182.75,1183.50,1182.75,1183.25,2947,749,3696.00
04/11/2005,10:52,1183.25,1183.50,1183.25,1183.25,185,256,441.00
04/11/2005,10:53,1183.25,1183.50,1183.00,1183.00,20,376,396.00
04/11/2005,10:54,1183.00,1183.25,1183.00,1183.25,248,25,273.00
04/11/2005,10:55,1183.25,1183.50,1183.00,1183.25,148,477,625.00
04/11/2005,10:56,1183.00,1183.00,1182.50,1182.75,378,741,1119.00
04/11/2005,10:57,1182.75,1183.00,1182.50,1182.75,294,469,763.00
04/11/2005,10:58,1182.75,1182.75,1182.25,1182.50,194,328,522.00
04/11/2005,10:59,1182.75,1182.75,1182.25,1182.50,191,1387,1578.00
04/11/2005,11:00,1182.50,1182.75,1182.25,1182.25,75,1356,1431.00
04/11/2005,11:01,1182.25,1183.25,1182.00,1183.00,1887,413,2300.00
04/11/2005,11:02,1183.25,1183.25,1182.50,1183.00,574,696,1270.00
04/11/2005,11:03,1183.00,1183.75,1183.00,1183.75,3802,384,4186.00
04/11/2005,11:04,1183.75,1184.75,1183.75,1184.50,3334,1053,4387.00
04/11/2005,11:05,1184.50,1184.50,1183.75,1184.00,1180,1791,2971.00
04/11/2005,11:06,1184.25,1184.50,1184.00,1184.00,198,513,711.00
04/11/2005,11:07,1184.25,1184.50,1184.00,1184.50,446,258,704.00
04/11/2005,11:08,1184.50,1184.50,1183.75,1183.75,95,716,811.00
04/11/2005,11:09,1183.75,1184.00,1183.75,1183.75,164,266,430.00
04/11/2005,11:10,1184.00,1184.25,1183.75,1184.25,464,32,496.00
04/11/2005,11:11,1184.25,1184.25,1184.00,1184.00,17,166,183.00
04/11/2005,11:12,1184.00,1184.50,1183.75,1184.25,379,233,612.00
04/11/2005,11:13,1184.00,1184.50,1184.00,1184.00,167,213,380.00
04/11/2005,11:14,1184.00,1184.50,1183.75,1184.25,232,297,529.00
04/11/2005,11:15,1184.25,1184.50,1184.00,1184.00,125,210,335.00
04/11/2005,11:16,1184.25,1184.25,1184.00,1184.00,44,259,303.00
04/11/2005,11:17,1184.00,1184.25,1183.75,1184.00,154,99,253.00
04/11/2005,11:18,1184.00,1184.25,1184.00,1184.25,40,10,50.00
04/11/2005,11:19,1184.00,1184.50,1183.75,1184.00,396,728,1124.00
04/11/2005,11:20,1184.25,1184.50,1184.00,1184.25,133,208,341.00
04/11/2005,11:21,1184.25,1184.25,1184.00,1184.00,47,235,282.00
04/11/2005,11:22,1183.75,1184.00,1183.75,1184.00,24,33,57.00
04/11/2005,11:23,1183.75,1184.00,1183.50,1184.00,95,335,430.00
04/11/2005,11:24,1184.00,1184.25,1184.00,1184.00,263,133,396.00
04/11/2005,11:25,1184.00,1184.00,1183.75,1184.00,30,18,48.00
04/11/2005,11:26,1183.75,1184.00,1183.75,1184.00,314,194,508.00
04/11/2005,11:27,1184.00,1184.75,1184.00,1184.75,2765,82,2847.00
04/11/2005,11:28,1184.75,1185.00,1184.50,1184.75,1745,842,2587.00
04/11/2005,11:29,1185.00,1185.25,1184.75,1185.00,748,432,1180.00
04/11/2005,11:30,1185.00,1185.75,1185.00,1185.25,2632,601,3233.00
04/11/2005,11:31,1185.25,1186.25,1185.00,1186.00,3915,1062,4977.00
04/11/2005,11:32,1186.00,1186.25,1185.75,1185.75,1371,613,1984.00
04/11/2005,11:33,1185.75,1186.00,1185.25,1185.50,765,1993,2758.00
04/11/2005,11:34,1185.50,1185.75,1185.50,1185.50,8,44,52.00
04/11/2005,11:35,1185.50,1186.00,1185.50,1185.75,1053,350,1403.00
04/11/2005,11:36,1185.75,1186.00,1185.50,1185.75,150,536,686.00
04/11/2005,11:37,1185.75,1186.00,1185.50,1185.50,25,488,513.00
04/11/2005,11:38,1185.50,1185.50,1185.00,1185.00,284,2208,2492.00
04/11/2005,11:39,1185.00,1185.25,1185.00,1185.00,31,523,554.00
04/11/2005,11:40,1185.00,1185.25,1185.00,1185.00,11,91,102.00
04/11/2005,11:41,1185.00,1185.25,1185.00,1185.00,48,114,162.00
04/11/2005,11:42,1185.25,1185.25,1185.00,1185.25,725,20,745.00
04/11/2005,11:43,1185.25,1185.50,1185.00,1185.25,208,410,618.00
04/11/2005,11:44,1185.25,1185.25,1184.75,1184.75,23,666,689.00
04/11/2005,11:45,1185.00,1185.00,1184.75,1185.00,43,20,63.00
04/11/2005,11:46,1185.00,1185.00,1184.75,1185.00,149,79,228.00
04/11/2005,11:47,1185.00,1185.00,1184.75,1184.75,39,42,81.00
04/11/2005,11:48,1184.75,1185.00,1184.50,1184.75,56,796,852.00
04/11/2005,11:49,1184.50,1184.75,1184.25,1184.75,242,1185,1427.00
04/11/2005,11:50,1184.50,1184.75,1184.50,1184.50,459,16,475.00
04/11/2005,11:51,1184.75,1185.00,1184.75,1185.00,93,2,95.00
04/11/2005,11:52,1184.75,1185.25,1184.75,1185.25,553,113,666.00
04/11/2005,11:53,1185.25,1185.25,1185.00,1185.00,609,8,617.00
04/11/2005,11:54,1185.00,1185.25,1185.00,1185.25,60,21,81.00
04/11/2005,11:55,1185.00,1185.25,1185.00,1185.25,423,8,431.00
04/11/2005,11:56,1185.25,1185.25,1185.00,1185.25,284,41,325.00
04/11/2005,11:57,1185.00,1185.25,1185.00,1185.00,9,129,138.00
04/11/2005,11:58,1185.25,1185.50,1185.00,1185.50,384,31,415.00
04/11/2005,11:59,1185.25,1185.50,1185.25,1185.50,15,24,39.00
04/11/2005,12:00,1185.25,1185.25,1185.00,1185.25,51,150,201.00
04/11/2005,12:01,1185.25,1185.50,1185.00,1185.25,73,22,95.00
04/11/2005,12:02,1185.50,1185.50,1185.25,1185.25,113,38,151.00
04/11/2005,12:03,1185.25,1185.50,1185.25,1185.50,579,272,851.00
04/11/2005,12:04,1185.50,1186.00,1185.50,1186.00,1195,97,1292.00
04/11/2005,12:05,1185.75,1186.00,1185.75,1186.00,192,815,1007.00
04/11/2005,12:06,1186.00,1186.00,1185.50,1185.50,463,132,595.00
04/11/2005,12:07,1185.75,1185.75,1185.50,1185.50,12,757,769.00
04/11/2005,12:08,1185.50,1185.50,1185.25,1185.25,4,1149,1153.00
04/11/2005,12:09,1185.25,1185.50,1185.25,1185.25,71,82,153.00
04/11/2005,12:10,1185.25,1185.25,1184.50,1184.50,138,2061,2199.00
04/11/2005,12:11,1184.50,1185.00,1184.50,1184.75,181,79,260.00
04/11/2005,12:12,1184.75,1185.00,1184.75,1185.00,37,15,52.00
04/11/2005,12:13,1184.75,1185.00,1184.50,1184.75,69,449,518.00
04/11/2005,12:14,1184.75,1184.75,1183.75,1184.00,418,2935,3353.00
04/11/2005,12:15,1184.00,1184.50,1184.00,1184.50,350,455,805.00
04/11/2005,12:16,1184.25,1184.50,1184.25,1184.25,25,212,237.00
04/11/2005,12:17,1184.00,1184.25,1183.75,1184.00,340,573,913.00
04/11/2005,12:18,1184.00,1184.25,1184.00,1184.25,193,14,207.00
04/11/2005,12:19,1184.00,1184.00,1183.75,1184.00,42,451,493.00
04/11/2005,12:20,1183.75,1184.25,1183.75,1184.00,529,382,911.00
04/11/2005,12:21,1184.25,1184.25,1184.00,1184.00,33,277,310.00
04/11/2005,12:22,1184.00,1184.25,1183.75,1184.00,255,334,589.00
04/11/2005,12:23,1184.00,1184.00,1183.25,1183.50,366,1971,2337.00
04/11/2005,12:24,1183.25,1183.50,1182.75,1183.00,1042,1790,2832.00
04/11/2005,12:25,1183.00,1184.00,1183.00,1184.00,1225,209,1434.00
04/11/2005,12:26,1184.00,1184.25,1183.50,1184.00,340,388,728.00
04/11/2005,12:27,1184.00,1184.25,1183.75,1184.00,402,98,500.00
04/11/2005,12:28,1184.00,1184.25,1183.75,1184.00,189,78,267.00
04/11/2005,12:29,1184.00,1184.25,1184.00,1184.25,80,56,136.00
04/11/2005,12:30,1184.00,1184.25,1184.00,1184.00,711,129,840.00
04/11/2005,12:31,1184.00,1184.25,1183.75,1184.00,77,579,656.00
04/11/2005,12:32,1184.00,1184.25,1184.00,1184.00,4,149,153.00
04/11/2005,12:33,1184.00,1184.25,1184.00,1184.25,6,18,24.00
04/11/2005,12:34,1184.00,1184.50,1184.00,1184.50,507,217,724.00
04/11/2005,12:35,1184.50,1185.25,1184.50,1185.25,1450,531,1981.00
04/11/2005,12:36,1185.25,1185.25,1184.75,1184.75,171,540,711.00
04/11/2005,12:37,1185.00,1185.00,1184.75,1185.00,383,20,403.00
04/11/2005,12:38,1185.00,1185.25,1184.75,1185.00,23,136,159.00
04/11/2005,12:39,1184.75,1185.00,1184.75,1185.00,234,43,277.00
04/11/2005,12:40,1185.00,1185.00,1184.75,1185.00,75,71,146.00
04/11/2005,12:41,1185.00,1185.25,1184.75,1185.00,272,399,671.00
04/11/2005,12:42,1184.75,1185.50,1184.75,1185.00,642,398,1040.00
04/11/2005,12:43,1185.00,1185.50,1185.00,1185.25,548,226,774.00
04/11/2005,12:44,1185.00,1185.00,1184.75,1185.00,58,155,213.00
04/11/2005,12:45,1185.00,1185.00,1184.50,1184.50,103,356,459.00
04/11/2005,12:46,1184.75,1185.25,1184.75,1185.00,410,239,649.00
04/11/2005,12:47,1185.00,1185.00,1184.75,1184.75,13,59,72.00
04/11/2005,12:48,1185.00,1185.00,1184.50,1184.75,142,631,773.00
04/11/2005,12:49,1184.75,1184.75,1184.00,1184.00,72,1835,1907.00
04/11/2005,12:50,1184.00,1184.25,1184.00,1184.00,360,1054,1414.00
04/11/2005,12:51,1184.00,1184.50,1184.00,1184.25,890,491,1381.00
04/11/2005,12:52,1184.25,1184.25,1183.25,1183.50,1019,2503,3522.00
04/11/2005,12:53,1183.25,1184.00,1183.25,1183.75,367,249,616.00
04/11/2005,12:54,1184.00,1184.00,1183.50,1183.75,145,568,713.00
04/11/2005,12:55,1183.75,1184.00,1183.50,1183.75,189,491,680.00
04/11/2005,12:56,1183.50,1183.75,1183.25,1183.50,453,818,1271.00
04/11/2005,12:57,1183.50,1183.75,1183.25,1183.75,254,33,287.00
04/11/2005,12:58,1183.75,1184.00,1183.75,1184.00,776,319,1095.00
04/11/2005,12:59,1184.00,1184.25,1183.25,1183.25,639,1164,1803.00
04/11/2005,13:00,1183.50,1183.75,1183.00,1183.50,480,584,1064.00
04/11/2005,13:01,1183.50,1184.00,1183.50,1183.75,203,155,358.00
04/11/2005,13:02,1183.75,1184.25,1183.50,1184.00,753,1041,1794.00
04/11/2005,13:03,1184.00,1184.25,1183.75,1184.25,769,132,901.00
04/11/2005,13:04,1184.25,1184.50,1184.25,1184.25,856,204,1060.00
04/11/2005,13:05,1184.50,1184.50,1183.50,1183.75,216,1499,1715.00
04/11/2005,13:06,1184.00,1184.00,1183.75,1184.00,154,21,175.00
04/11/2005,13:07,1184.00,1184.00,1183.75,1184.00,59,85,144.00
04/11/2005,13:08,1183.75,1184.00,1183.50,1183.75,67,537,604.00
04/11/2005,13:09,1183.75,1184.00,1183.25,1183.25,53,1118,1171.00
04/11/2005,13:10,1183.50,1184.00,1183.25,1184.00,606,136,742.00
04/11/2005,13:11,1184.00,1184.00,1183.50,1183.50,85,282,367.00
04/11/2005,13:12,1183.50,1183.75,1183.25,1183.75,274,304,578.00
04/11/2005,13:13,1183.50,1183.75,1183.50,1183.50,73,167,240.00
04/11/2005,13:14,1183.50,1183.75,1182.75,1183.00,57,2261,2318.00
04/11/2005,13:15,1183.00,1183.50,1183.00,1183.25,1072,117,1189.00
04/11/2005,13:16,1183.25,1184.00,1183.25,1183.50,979,220,1199.00
04/11/2005,13:17,1183.50,1184.00,1183.50,1183.75,240,53,293.00
04/11/2005,13:18,1183.50,1183.75,1183.50,1183.50,94,23,117.00
04/11/2005,13:19,1183.50,1184.00,1183.50,1183.75,107,41,148.00
04/11/2005,13:20,1183.75,1184.00,1183.75,1183.75,8,329,337.00
04/11/2005,13:21,1183.75,1184.75,1183.75,1184.75,1934,113,2047.00
04/11/2005,13:22,1184.50,1184.75,1184.25,1184.50,204,1372,1576.00
04/11/2005,13:23,1184.50,1185.00,1184.25,1185.00,1337,620,1957.00
04/11/2005,13:24,1184.75,1185.00,1184.50,1184.75,248,484,732.00
04/11/2005,13:25,1184.75,1184.75,1184.50,1184.50,56,720,776.00
04/11/2005,13:26,1184.25,1184.50,1184.25,1184.50,747,611,1358.00
04/11/2005,13:27,1184.25,1184.50,1183.50,1183.75,154,2313,2467.00
04/11/2005,13:28,1183.50,1184.00,1183.50,1183.75,563,82,645.00
04/11/2005,13:29,1184.00,1184.00,1183.50,1183.50,694,1305,1999.00
04/11/2005,13:30,1183.50,1184.00,1183.50,1184.00,160,610,770.00
04/11/2005,13:31,1184.00,1184.75,1183.75,1184.75,4088,94,4182.00
04/11/2005,13:32,1184.75,1184.75,1184.25,1184.25,697,778,1475.00
04/11/2005,13:33,1184.25,1184.50,1184.00,1184.00,106,1347,1453.00
04/11/2005,13:34,1184.00,1184.50,1184.00,1184.50,173,69,242.00
04/11/2005,13:35,1184.25,1184.75,1184.25,1184.50,370,179,549.00
04/11/2005,13:36,1184.75,1184.75,1184.50,1184.50,128,74,202.00
04/11/2005,13:37,1184.75,1185.00,1184.25,1184.75,235,287,522.00
04/11/2005,13:38,1184.75,1185.00,1184.50,1185.00,90,22,112.00
04/11/2005,13:39,1184.75,1185.00,1184.75,1184.75,141,28,169.00
04/11/2005,13:40,1185.00,1185.00,1184.50,1184.75,146,481,627.00
04/11/2005,13:41,1185.00,1185.75,1184.75,1185.25,2435,512,2947.00
04/11/2005,13:42,1185.50,1185.50,1184.75,1185.00,954,1146,2100.00
04/11/2005,13:43,1185.00,1185.25,1185.00,1185.00,6,114,120.00
04/11/2005,13:44,1185.00,1185.25,1185.00,1185.00,9,433,442.00
04/11/2005,13:45,1185.25,1185.25,1185.00,1185.00,15,33,48.00
04/11/2005,13:46,1185.00,1186.25,1185.00,1186.00,4255,1236,5491.00
04/11/2005,13:47,1186.25,1186.25,1186.00,1186.25,1014,1262,2276.00
04/11/2005,13:48,1186.25,1186.25,1185.75,1186.00,1080,972,2052.00
04/11/2005,13:49,1185.75,1186.00,1185.50,1185.75,66,619,685.00
04/11/2005,13:50,1185.75,1186.00,1185.75,1185.75,37,110,147.00
04/11/2005,13:51,1185.75,1186.00,1185.75,1186.00,67,159,226.00
04/11/2005,13:52,1186.00,1186.00,1185.50,1185.50,44,518,562.00
04/11/2005,13:53,1185.50,1185.75,1185.00,1185.00,105,1859,1964.00
04/11/2005,13:54,1185.00,1185.25,1184.75,1185.00,207,244,451.00
04/11/2005,13:55,1185.00,1185.25,1185.00,1185.00,322,186,508.00
04/11/2005,13:56,1185.00,1185.25,1184.75,1185.25,130,343,473.00
04/11/2005,13:57,1185.25,1185.50,1185.00,1185.50,379,58,437.00
04/11/2005,13:58,1185.25,1185.75,1185.25,1185.25,665,177,842.00
04/11/2005,13:59,1185.50,1185.50,1185.25,1185.25,20,9,29.00
04/11/2005,14:00,1185.25,1185.75,1185.25,1185.25,262,198,460.00
04/11/2005,14:01,1185.25,1185.50,1184.75,1184.75,183,842,1025.00
04/11/2005,14:02,1184.75,1185.25,1184.75,1185.00,348,219,567.00
04/11/2005,14:03,1184.75,1184.75,1184.25,1184.25,537,1246,1783.00
04/11/2005,14:04,1184.25,1184.75,1184.25,1184.75,387,79,466.00
04/11/2005,14:05,1184.75,1184.75,1184.50,1184.75,1051,60,1111.00
04/11/2005,14:06,1184.75,1185.25,1184.50,1185.00,631,226,857.00
04/11/2005,14:07,1185.00,1185.00,1184.50,1184.75,500,492,992.00
04/11/2005,14:08,1184.75,1185.25,1184.50,1185.00,453,189,642.00
04/11/2005,14:09,1185.25,1185.50,1185.00,1185.50,1698,52,1750.00
04/11/2005,14:10,1185.50,1185.75,1185.00,1185.00,484,1025,1509.00
04/11/2005,14:11,1185.25,1185.25,1184.50,1184.75,439,1722,2161.00
04/11/2005,14:12,1184.75,1185.00,1184.75,1184.75,85,488,573.00
04/11/2005,14:13,1184.75,1185.00,1184.50,1184.50,157,651,808.00
04/11/2005,14:14,1184.50,1185.25,1184.50,1185.00,730,340,1070.00
04/11/2005,14:15,1185.00,1185.00,1184.50,1184.75,5,476,481.00
04/11/2005,14:16,1184.50,1184.75,1184.50,1184.75,47,63,110.00
04/11/2005,14:17,1184.75,1185.25,1184.75,1185.25,535,267,802.00
04/11/2005,14:18,1185.00,1185.00,1184.75,1185.00,34,105,139.00
04/11/2005,14:19,1185.00,1185.25,1184.75,1184.75,193,162,355.00
04/11/2005,14:20,1184.75,1185.25,1184.75,1185.25,113,196,309.00
04/11/2005,14:21,1185.25,1185.25,1184.75,1184.75,179,252,431.00
04/11/2005,14:22,1184.75,1185.00,1184.75,1184.75,2,462,464.00
04/11/2005,14:23,1184.75,1185.25,1184.75,1185.00,232,38,270.00
04/11/2005,14:24,1185.00,1185.00,1184.50,1184.50,2,927,929.00
04/11/2005,14:25,1184.75,1185.00,1184.50,1184.75,137,126,263.00
04/11/2005,14:26,1184.75,1185.00,1184.50,1184.75,128,140,268.00
04/11/2005,14:27,1185.00,1185.00,1184.50,1184.50,4,84,88.00
04/11/2005,14:28,1184.50,1184.75,1184.50,1184.50,39,20,59.00
04/11/2005,14:29,1184.50,1184.75,1183.75,1184.25,699,2437,3136.00
04/11/2005,14:30,1184.25,1184.50,1183.75,1184.00,306,1132,1438.00
04/11/2005,14:31,1184.00,1184.25,1183.75,1183.75,297,434,731.00
04/11/2005,14:32,1184.00,1184.00,1183.50,1183.75,383,736,1119.00
04/11/2005,14:33,1183.75,1183.75,1183.50,1183.75,220,552,772.00
04/11/2005,14:34,1183.75,1183.75,1183.50,1183.50,1378,283,1661.00
04/11/2005,14:35,1183.50,1183.75,1183.25,1183.50,381,2457,2838.00
04/11/2005,14:36,1183.50,1184.25,1183.50,1184.25,939,227,1166.00
04/11/2005,14:37,1184.25,1184.25,1183.50,1183.75,901,775,1676.00
04/11/2005,14:38,1183.75,1184.00,1183.50,1183.75,148,593,741.00
04/11/2005,14:39,1183.75,1183.75,1183.25,1183.50,69,902,971.00
04/11/2005,14:40,1183.75,1183.75,1183.25,1183.25,81,955,1036.00
04/11/2005,14:41,1183.25,1184.00,1183.00,1183.75,2023,1376,3399.00
04/11/2005,14:42,1183.75,1184.00,1183.75,1183.75,297,1010,1307.00
04/11/2005,14:43,1183.75,1184.00,1183.50,1183.75,70,752,822.00
04/11/2005,14:44,1183.50,1183.75,1183.50,1183.75,39,552,591.00
04/11/2005,14:45,1183.50,1184.00,1183.25,1184.00,807,267,1074.00
04/11/2005,14:46,1184.00,1184.25,1183.75,1184.25,2145,77,2222.00
04/11/2005,14:47,1184.00,1184.00,1183.75,1183.75,383,379,762.00
04/11/2005,14:48,1184.00,1184.25,1183.75,1184.00,552,54,606.00
04/11/2005,14:49,1184.00,1184.25,1183.75,1183.75,191,658,849.00
04/11/2005,14:50,1183.75,1183.75,1183.25,1183.50,358,1151,1509.00
04/11/2005,14:51,1183.50,1183.75,1183.50,1183.75,90,138,228.00
04/11/2005,14:52,1183.75,1184.00,1183.50,1183.75,411,129,540.00
04/11/2005,14:53,1183.75,1184.25,1183.75,1184.25,1981,330,2311.00
04/11/2005,14:54,1184.25,1184.50,1184.00,1184.25,988,419,1407.00
04/11/2005,14:55,1184.25,1184.25,1183.75,1183.75,109,801,910.00
04/11/2005,14:56,1184.00,1184.25,1183.75,1183.75,510,621,1131.00
04/11/2005,14:57,1183.75,1184.00,1183.50,1183.50,28,889,917.00
04/11/2005,14:58,1183.75,1184.00,1183.50,1183.75,497,307,804.00
04/11/2005,14:59,1184.00,1184.25,1183.75,1184.00,1348,1104,2452.00
04/11/2005,15:00,1184.00,1185.00,1183.75,1184.75,2935,827,3762.00
04/11/2005,15:01,1184.50,1185.00,1183.75,1184.25,1683,2981,4664.00
04/11/2005,15:02,1184.25,1184.50,1184.00,1184.50,1238,771,2009.00
04/11/2005,15:03,1184.50,1184.75,1184.25,1184.25,1004,858,1862.00
04/11/2005,15:04,1184.50,1185.00,1184.25,1185.00,873,1406,2279.00
04/11/2005,15:05,1185.00,1185.25,1184.50,1184.50,1213,560,1773.00
04/11/2005,15:06,1184.50,1184.75,1184.25,1184.50,1068,1559,2627.00
04/11/2005,15:07,1184.75,1184.75,1184.50,1184.75,196,56,252.00
04/11/2005,15:08,1184.75,1184.75,1184.50,1184.50,19,347,366.00
04/11/2005,15:09,1184.75,1184.75,1184.50,1184.50,72,56,128.00
04/11/2005,15:10,1184.75,1185.00,1184.25,1184.50,954,789,1743.00
04/11/2005,15:11,1184.50,1184.75,1184.25,1184.50,646,696,1342.00
04/11/2005,15:12,1184.25,1184.50,1184.25,1184.25,234,623,857.00
04/11/2005,15:13,1184.25,1184.25,1183.75,1184.00,1256,1902,3158.00
04/11/2005,15:14,1184.00,1184.00,1183.50,1183.75,1810,1990,3800.00
04/11/2005,15:15,1184.00,1184.00,1183.50,1183.75,2312,2853,5165.00
04/11/2005,15:16,1183.75,1184.00,1183.75,1183.75,1,11,12.00
04/11/2005,15:31,1183.75,1184.25,1183.75,1184.25,240,81,321.00
04/11/2005,15:32,1184.25,1184.25,1183.75,1183.75,5,53,58.00
04/11/2005,15:33,1183.75,1183.75,1183.75,1183.75,0,11,11.00
04/11/2005,15:34,1183.75,1183.75,1183.50,1183.50,25,174,199.00
04/11/2005,15:35,1183.50,1183.50,1183.50,1183.50,0,91,91.00
04/11/2005,15:36,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/11/2005,15:37,1183.50,1183.50,1183.50,1183.50,0,15,15.00
04/11/2005,15:38,1183.75,1184.00,1183.75,1184.00,52,0,52.00
04/11/2005,15:40,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,15:42,1183.75,1183.75,1183.75,1183.75,0,12,12.00
04/11/2005,15:43,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,15:44,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,15:45,1183.75,1184.00,1183.75,1184.00,5,1,6.00
04/11/2005,15:46,1184.00,1184.00,1183.75,1183.75,1,15,16.00
04/11/2005,15:47,1183.75,1184.00,1183.75,1184.00,1,1,2.00
04/11/2005,15:48,1183.75,1183.75,1183.75,1183.75,0,77,77.00
04/11/2005,15:49,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,15:50,1183.75,1183.75,1183.75,1183.75,0,16,16.00
04/11/2005,15:52,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,15:53,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,15:56,1183.50,1183.50,1183.50,1183.50,0,96,96.00
04/11/2005,15:57,1183.50,1183.50,1183.50,1183.50,0,5,5.00
04/11/2005,15:58,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,15:59,1183.50,1183.50,1183.50,1183.50,0,2,2.00
04/11/2005,16:00,1183.50,1183.50,1183.50,1183.50,0,72,72.00
04/11/2005,17:01,1183.25,1183.25,1183.25,1183.25,0,11,11.00
04/11/2005,17:02,1183.25,1183.50,1183.25,1183.50,12,1,13.00
04/11/2005,17:03,1183.50,1183.50,1183.50,1183.50,4,0,4.00
04/11/2005,17:05,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/11/2005,17:06,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/11/2005,17:07,1183.50,1183.50,1183.50,1183.50,26,0,26.00
04/11/2005,17:08,1183.50,1183.50,1183.50,1183.50,3,0,3.00
04/11/2005,17:09,1183.50,1183.50,1183.50,1183.50,2,0,2.00
04/11/2005,17:14,1183.50,1183.50,1183.50,1183.50,5,0,5.00
04/11/2005,17:15,1183.50,1183.50,1183.50,1183.50,5,0,5.00
04/11/2005,17:16,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/11/2005,17:18,1183.50,1183.50,1183.50,1183.50,17,0,17.00
04/11/2005,17:19,1183.50,1183.75,1183.50,1183.75,14,0,14.00
04/11/2005,17:20,1183.75,1183.75,1183.50,1183.50,2,5,7.00
04/11/2005,17:21,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/11/2005,17:22,1183.50,1183.50,1183.50,1183.50,0,6,6.00
04/11/2005,17:25,1183.50,1183.50,1183.50,1183.50,0,24,24.00
04/11/2005,17:27,1183.75,1183.75,1183.50,1183.75,150,2,152.00
04/11/2005,17:28,1183.75,1183.75,1183.50,1183.50,1,1,2.00
04/11/2005,17:32,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/11/2005,17:33,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/11/2005,17:34,1183.75,1183.75,1183.50,1183.75,9,1,10.00
04/11/2005,17:35,1183.75,1183.75,1183.75,1183.75,102,0,102.00
04/11/2005,17:36,1184.00,1184.00,1184.00,1184.00,2,0,2.00
04/11/2005,17:37,1183.75,1184.00,1183.75,1184.00,1,1,2.00
04/11/2005,17:40,1183.75,1184.00,1183.75,1184.00,1,1,2.00
04/11/2005,17:53,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,18:00,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,18:03,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,18:08,1183.75,1183.75,1183.75,1183.75,0,5,5.00
04/11/2005,18:10,1183.75,1183.75,1183.75,1183.75,0,94,94.00
04/11/2005,18:11,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,18:12,1183.75,1183.75,1183.75,1183.75,0,3,3.00
04/11/2005,18:15,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,18:16,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,18:18,1183.75,1183.75,1183.75,1183.75,0,4,4.00
04/11/2005,18:19,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,18:20,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,18:21,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,18:22,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,18:23,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,18:24,1183.75,1183.75,1183.75,1183.75,0,15,15.00
04/11/2005,18:34,1184.00,1184.00,1184.00,1184.00,2,0,2.00
04/11/2005,18:43,1184.00,1184.00,1184.00,1184.00,3,0,3.00
04/11/2005,18:45,1184.00,1184.00,1183.75,1183.75,5,20,25.00
04/11/2005,18:47,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,18:50,1183.75,1183.75,1183.75,1183.75,0,10,10.00
04/11/2005,18:51,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,18:54,1184.00,1184.00,1184.00,1184.00,2,0,2.00
04/11/2005,18:57,1183.75,1183.75,1183.75,1183.75,0,4,4.00
04/11/2005,19:01,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,19:02,1183.75,1184.00,1183.75,1184.00,5,60,65.00
04/11/2005,19:06,1184.00,1184.00,1184.00,1184.00,50,0,50.00
04/11/2005,19:09,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,19:10,1184.00,1184.00,1183.75,1183.75,15,1,16.00
04/11/2005,19:11,1183.75,1183.75,1183.75,1183.75,0,5,5.00
04/11/2005,19:12,1183.75,1183.75,1183.75,1183.75,0,5,5.00
04/11/2005,19:13,1184.00,1184.00,1184.00,1184.00,5,0,5.00
04/11/2005,19:16,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,19:19,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,19:20,1184.00,1184.00,1184.00,1184.00,2,0,2.00
04/11/2005,19:21,1184.00,1184.00,1184.00,1184.00,10,0,10.00
04/11/2005,19:23,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,19:28,1184.00,1184.00,1184.00,1184.00,49,0,49.00
04/11/2005,19:29,1184.00,1184.00,1184.00,1184.00,13,0,13.00
04/11/2005,19:30,1184.00,1184.00,1184.00,1184.00,2,0,2.00
04/11/2005,19:35,1184.00,1184.00,1184.00,1184.00,3,0,3.00
04/11/2005,19:36,1184.00,1184.00,1184.00,1184.00,36,0,36.00
04/11/2005,19:38,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,19:39,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,19:44,1184.00,1184.00,1184.00,1184.00,4,0,4.00
04/11/2005,19:47,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/11/2005,19:48,1184.25,1184.25,1184.25,1184.25,1,0,1.00
04/11/2005,19:53,1184.00,1184.00,1184.00,1184.00,0,4,4.00
04/11/2005,19:54,1184.00,1184.00,1184.00,1184.00,0,1,1.00
04/11/2005,20:02,1184.00,1184.00,1184.00,1184.00,0,10,10.00
04/11/2005,20:03,1184.00,1184.00,1184.00,1184.00,0,1,1.00
04/11/2005,20:13,1184.00,1184.00,1184.00,1184.00,0,18,18.00
04/11/2005,20:14,1184.00,1184.00,1184.00,1184.00,0,5,5.00
04/11/2005,20:15,1184.00,1184.00,1184.00,1184.00,0,5,5.00
04/11/2005,20:16,1184.25,1184.25,1184.25,1184.25,1,0,1.00
04/11/2005,20:19,1184.25,1184.25,1184.25,1184.25,1,0,1.00
04/11/2005,20:23,1184.00,1184.00,1184.00,1184.00,0,1,1.00
04/11/2005,20:34,1184.25,1184.25,1184.25,1184.25,25,0,25.00
04/11/2005,20:36,1184.25,1184.25,1184.25,1184.25,2,0,2.00
04/11/2005,20:41,1184.25,1184.25,1184.00,1184.00,6,1,7.00
04/11/2005,20:43,1184.25,1184.25,1184.25,1184.25,10,0,10.00
04/11/2005,20:48,1184.00,1184.00,1184.00,1184.00,0,60,60.00
04/11/2005,20:50,1184.00,1184.00,1184.00,1184.00,0,1,1.00
04/11/2005,20:55,1184.00,1184.00,1184.00,1184.00,0,1,1.00
04/11/2005,20:57,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,21:01,1183.75,1183.75,1183.75,1183.75,0,35,35.00
04/11/2005,21:03,1183.75,1183.75,1183.75,1183.75,0,50,50.00
04/11/2005,21:04,1183.75,1183.75,1183.75,1183.75,0,15,15.00
04/11/2005,21:05,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/11/2005,21:08,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,21:10,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,21:14,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,21:17,1183.75,1183.75,1183.75,1183.75,0,3,3.00
04/11/2005,21:32,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,21:35,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,21:36,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,21:37,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,21:40,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/11/2005,21:42,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,21:43,1183.50,1183.50,1183.50,1183.50,0,2,2.00
04/11/2005,21:44,1183.75,1183.75,1183.75,1183.75,50,0,50.00
04/11/2005,21:45,1183.50,1183.50,1183.50,1183.50,0,30,30.00
04/11/2005,21:47,1183.50,1183.75,1183.50,1183.75,14,3,17.00
04/11/2005,21:54,1183.50,1183.50,1183.50,1183.50,0,100,100.00
04/11/2005,21:56,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,21:57,1183.75,1183.75,1183.75,1183.75,5,0,5.00
04/11/2005,22:04,1183.75,1183.75,1183.75,1183.75,9,0,9.00
04/11/2005,22:07,1183.75,1183.75,1183.75,1183.75,4,0,4.00
04/11/2005,22:08,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,22:09,1183.50,1183.50,1183.50,1183.50,0,2,2.00
04/11/2005,22:14,1183.50,1183.50,1183.50,1183.50,0,15,15.00
04/11/2005,22:16,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,22:21,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/11/2005,22:22,1183.75,1183.75,1183.75,1183.75,10,0,10.00
04/11/2005,22:26,1183.50,1183.50,1183.50,1183.50,0,2,2.00
04/11/2005,22:27,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,22:28,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/11/2005,22:31,1183.50,1183.50,1183.50,1183.50,0,3,3.00
04/11/2005,22:36,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/11/2005,22:40,1183.75,1183.75,1183.75,1183.75,3,0,3.00
04/11/2005,22:43,1183.50,1183.50,1183.50,1183.50,0,6,6.00
04/11/2005,22:44,1183.50,1183.50,1183.50,1183.50,0,29,29.00
04/11/2005,22:45,1183.75,1183.75,1183.50,1183.50,1,20,21.00
04/11/2005,22:47,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/11/2005,22:49,1183.50,1183.50,1183.50,1183.50,0,3,3.00
04/11/2005,22:50,1183.50,1183.50,1183.50,1183.50,0,2,2.00
04/11/2005,22:52,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/11/2005,22:58,1183.50,1183.50,1183.50,1183.50,0,5,5.00
04/11/2005,23:01,1183.50,1183.50,1183.50,1183.50,0,20,20.00
04/11/2005,23:02,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/11/2005,23:03,1183.50,1183.50,1183.50,1183.50,0,8,8.00
04/11/2005,23:04,1183.50,1183.50,1183.25,1183.25,0,20,20.00
04/11/2005,23:06,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/11/2005,23:08,1183.50,1183.50,1183.50,1183.50,3,0,3.00
04/11/2005,23:09,1183.50,1183.50,1183.50,1183.50,15,0,15.00
04/11/2005,23:21,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/11/2005,23:22,1183.75,1183.75,1183.75,1183.75,88,0,88.00
04/11/2005,23:24,1184.00,1184.00,1184.00,1184.00,10,0,10.00
04/11/2005,23:26,1183.75,1183.75,1183.75,1183.75,0,10,10.00
04/11/2005,23:28,1184.00,1184.00,1184.00,1184.00,10,0,10.00
04/11/2005,23:35,1183.75,1183.75,1183.75,1183.75,0,5,5.00
04/11/2005,23:38,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/11/2005,23:42,1184.00,1184.00,1184.00,1184.00,5,0,5.00
04/11/2005,23:51,1183.75,1183.75,1183.75,1183.75,0,6,6.00
04/11/2005,23:52,1183.75,1183.75,1183.75,1183.75,0,11,11.00
04/12/2005,00:00,1183.75,1183.75,1183.75,1183.75,0,16,16.00
04/12/2005,00:04,1184.00,1184.00,1184.00,1184.00,20,0,20.00
04/12/2005,00:14,1184.00,1184.00,1184.00,1184.00,5,0,5.00
04/12/2005,00:16,1183.75,1183.75,1183.75,1183.75,0,41,41.00
04/12/2005,00:26,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/12/2005,00:28,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/12/2005,00:29,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/12/2005,00:30,1183.75,1183.75,1183.75,1183.75,2,0,2.00
04/12/2005,00:38,1183.50,1183.75,1183.50,1183.75,1,3,4.00
04/12/2005,00:40,1183.50,1183.50,1183.50,1183.50,0,4,4.00
04/12/2005,00:41,1183.50,1183.50,1183.50,1183.50,0,5,5.00
04/12/2005,00:46,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/12/2005,00:51,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/12/2005,00:53,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/12/2005,00:54,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/12/2005,00:58,1183.50,1183.50,1183.50,1183.50,0,2,2.00
04/12/2005,01:02,1183.50,1183.50,1183.50,1183.50,0,75,75.00
04/12/2005,01:03,1183.50,1183.50,1183.50,1183.50,0,16,16.00
04/12/2005,01:04,1183.50,1183.50,1183.50,1183.50,0,3,3.00
04/12/2005,01:05,1183.50,1183.50,1183.50,1183.50,0,4,4.00
04/12/2005,01:07,1183.50,1183.50,1183.50,1183.50,0,10,10.00
04/12/2005,01:08,1183.25,1183.25,1183.25,1183.25,0,5,5.00
04/12/2005,01:09,1183.50,1183.50,1183.50,1183.50,16,0,16.00
04/12/2005,01:10,1183.50,1183.50,1183.50,1183.50,7,0,7.00
04/12/2005,01:11,1183.50,1183.50,1183.50,1183.50,5,0,5.00
04/12/2005,01:14,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/12/2005,01:16,1183.50,1183.50,1183.50,1183.50,0,1,1.00
04/12/2005,01:18,1183.50,1183.50,1183.25,1183.25,0,44,44.00
04/12/2005,01:19,1183.50,1183.50,1183.50,1183.50,9,0,9.00
04/12/2005,01:20,1183.50,1183.50,1183.50,1183.50,8,0,8.00
04/12/2005,01:23,1183.50,1183.50,1183.50,1183.50,5,0,5.00
04/12/2005,01:24,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/12/2005,01:25,1183.75,1183.75,1183.75,1183.75,20,0,20.00
04/12/2005,01:27,1183.75,1183.75,1183.75,1183.75,20,0,20.00
04/12/2005,01:29,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/12/2005,01:31,1184.00,1184.00,1183.50,1183.50,2,101,103.00
04/12/2005,01:32,1183.50,1183.50,1183.25,1183.25,0,10,10.00
04/12/2005,01:33,1183.50,1183.50,1183.50,1183.50,6,0,6.00
04/12/2005,01:34,1183.50,1183.50,1183.50,1183.50,5,0,5.00
04/12/2005,01:37,1183.50,1183.50,1183.50,1183.50,2,0,2.00
04/12/2005,01:38,1183.50,1183.50,1183.50,1183.50,3,0,3.00
04/12/2005,01:39,1183.50,1183.50,1183.50,1183.50,11,0,11.00
04/12/2005,01:40,1183.50,1183.50,1183.50,1183.50,3,0,3.00
04/12/2005,01:42,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/12/2005,01:47,1183.25,1183.50,1183.25,1183.50,5,1,6.00
04/12/2005,01:48,1183.50,1183.50,1183.50,1183.50,8,0,8.00
04/12/2005,01:49,1183.50,1183.50,1183.50,1183.50,54,0,54.00
04/12/2005,01:52,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/12/2005,01:53,1183.50,1183.50,1183.50,1183.50,4,0,4.00
04/12/2005,01:57,1183.50,1183.50,1183.50,1183.50,10,0,10.00
04/12/2005,01:59,1183.75,1183.75,1183.75,1183.75,8,0,8.00
04/12/2005,02:00,1183.50,1183.50,1183.50,1183.50,0,12,12.00
04/12/2005,02:01,1183.50,1183.50,1183.50,1183.50,0,35,35.00
04/12/2005,02:02,1183.25,1183.25,1183.25,1183.25,0,97,97.00
04/12/2005,02:04,1183.50,1183.50,1183.50,1183.50,16,0,16.00
04/12/2005,02:06,1183.25,1183.25,1183.25,1183.25,0,37,37.00
04/12/2005,02:07,1183.00,1183.00,1183.00,1183.00,0,2,2.00
04/12/2005,02:08,1183.25,1183.25,1183.25,1183.25,60,0,60.00
04/12/2005,02:09,1183.25,1183.25,1183.25,1183.25,7,0,7.00
04/12/2005,02:10,1183.00,1183.00,1183.00,1183.00,0,6,6.00
04/12/2005,02:13,1183.25,1183.25,1183.25,1183.25,37,0,37.00
04/12/2005,02:14,1183.25,1183.25,1183.25,1183.25,9,0,9.00
04/12/2005,02:15,1183.25,1183.25,1183.25,1183.25,1,0,1.00
04/12/2005,02:17,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/12/2005,02:18,1183.25,1183.25,1183.25,1183.25,0,5,5.00
04/12/2005,02:19,1183.25,1183.25,1183.25,1183.25,0,28,28.00
04/12/2005,02:20,1183.25,1183.25,1183.25,1183.25,0,22,22.00
04/12/2005,02:21,1183.25,1183.25,1183.25,1183.25,0,68,68.00
04/12/2005,02:22,1183.25,1183.25,1183.25,1183.25,0,1,1.00
04/12/2005,02:23,1183.25,1183.25,1183.25,1183.25,0,14,14.00
04/12/2005,02:24,1183.25,1183.25,1183.25,1183.25,0,2,2.00
04/12/2005,02:26,1183.00,1183.25,1183.00,1183.25,1,10,11.00
04/12/2005,02:28,1183.00,1183.00,1183.00,1183.00,0,2,2.00
04/12/2005,02:29,1183.00,1183.00,1182.75,1182.75,0,52,52.00
04/12/2005,02:30,1182.75,1182.75,1182.75,1182.75,0,1,1.00
04/12/2005,02:32,1183.00,1183.00,1183.00,1183.00,81,0,81.00
04/12/2005,02:33,1183.00,1183.25,1183.00,1183.25,190,0,190.00
04/12/2005,02:34,1183.25,1183.25,1183.25,1183.25,92,0,92.00
04/12/2005,02:35,1183.25,1183.75,1183.25,1183.75,96,0,96.00
04/12/2005,02:37,1183.75,1183.75,1183.50,1183.50,3,6,9.00
04/12/2005,02:38,1183.50,1183.50,1183.50,1183.50,0,17,17.00
04/12/2005,02:39,1183.75,1184.00,1183.75,1183.75,39,8,47.00
04/12/2005,02:41,1183.75,1183.75,1183.75,1183.75,0,14,14.00
04/12/2005,02:42,1183.75,1183.75,1183.75,1183.75,0,41,41.00
04/12/2005,02:43,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/12/2005,02:44,1183.75,1183.75,1183.50,1183.75,6,4,10.00
04/12/2005,02:45,1183.50,1183.50,1183.25,1183.25,0,32,32.00
04/12/2005,02:46,1183.25,1183.25,1183.25,1183.25,0,7,7.00
04/12/2005,02:47,1183.25,1183.25,1183.25,1183.25,0,78,78.00
04/12/2005,02:48,1183.25,1183.25,1183.25,1183.25,0,14,14.00
04/12/2005,02:49,1183.25,1183.25,1183.00,1183.00,0,6,6.00
04/12/2005,02:50,1183.00,1183.50,1183.00,1183.25,51,165,216.00
04/12/2005,02:53,1183.00,1183.00,1182.75,1183.00,44,8,52.00
04/12/2005,02:54,1183.00,1183.00,1183.00,1183.00,55,0,55.00
04/12/2005,02:55,1183.00,1183.00,1183.00,1183.00,54,0,54.00
04/12/2005,02:56,1183.00,1183.00,1183.00,1183.00,52,0,52.00
04/12/2005,02:57,1183.00,1183.00,1183.00,1183.00,10,0,10.00
04/12/2005,02:58,1183.00,1183.00,1183.00,1183.00,11,0,11.00
04/12/2005,02:59,1182.75,1182.75,1182.75,1182.75,0,1,1.00
04/12/2005,03:00,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/12/2005,03:01,1183.00,1183.00,1183.00,1183.00,178,0,178.00
04/12/2005,03:02,1183.00,1183.00,1183.00,1183.00,6,0,6.00
04/12/2005,03:03,1183.00,1183.00,1183.00,1183.00,14,0,14.00
04/12/2005,03:04,1183.25,1183.50,1183.25,1183.50,152,16,168.00
04/12/2005,03:07,1183.50,1183.50,1183.50,1183.50,184,0,184.00
04/12/2005,03:08,1183.75,1183.75,1183.75,1183.75,9,0,9.00
04/12/2005,03:09,1183.75,1184.00,1183.75,1183.75,59,43,102.00
04/12/2005,03:10,1184.00,1184.00,1183.50,1183.50,1,12,13.00
04/12/2005,03:11,1183.75,1183.75,1183.75,1183.75,5,0,5.00
04/12/2005,03:12,1183.75,1183.75,1183.75,1183.75,3,0,3.00
04/12/2005,03:13,1184.00,1184.25,1184.00,1184.00,116,1,117.00
04/12/2005,03:14,1184.00,1184.50,1184.00,1184.25,135,20,155.00
04/12/2005,03:15,1184.25,1184.25,1184.25,1184.25,0,31,31.00
04/12/2005,03:16,1184.25,1184.25,1184.25,1184.25,0,1,1.00
04/12/2005,03:17,1184.00,1184.00,1184.00,1184.00,0,1,1.00
04/12/2005,03:18,1184.00,1184.00,1184.00,1184.00,0,2,2.00
04/12/2005,03:20,1184.25,1184.25,1184.25,1184.25,2,0,2.00
04/12/2005,03:25,1184.00,1184.00,1184.00,1184.00,0,142,142.00
04/12/2005,03:27,1184.00,1184.00,1184.00,1184.00,0,7,7.00
04/12/2005,03:28,1184.00,1184.00,1184.00,1184.00,0,8,8.00
04/12/2005,03:29,1184.00,1184.25,1184.00,1184.25,1,1,2.00
04/12/2005,03:31,1184.00,1184.00,1184.00,1184.00,0,31,31.00
04/12/2005,03:32,1184.00,1184.00,1184.00,1184.00,0,18,18.00
04/12/2005,03:33,1184.00,1184.00,1184.00,1184.00,0,44,44.00
04/12/2005,03:35,1184.00,1184.00,1184.00,1184.00,0,31,31.00
04/12/2005,03:36,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/12/2005,03:40,1184.00,1184.00,1184.00,1184.00,12,0,12.00
04/12/2005,03:42,1184.00,1184.00,1184.00,1184.00,49,0,49.00
04/12/2005,03:47,1184.00,1184.00,1184.00,1184.00,72,0,72.00
04/12/2005,03:48,1184.00,1184.00,1184.00,1184.00,32,0,32.00
04/12/2005,03:49,1183.75,1184.00,1183.75,1184.00,2,25,27.00
04/12/2005,03:50,1183.75,1183.75,1183.75,1183.75,0,119,119.00
04/12/2005,03:51,1183.50,1183.50,1183.50,1183.50,0,5,5.00
04/12/2005,03:55,1183.75,1183.75,1183.75,1183.75,7,0,7.00
04/12/2005,03:57,1183.75,1183.75,1183.75,1183.75,40,0,40.00
04/12/2005,03:59,1183.75,1183.75,1183.75,1183.75,5,0,5.00
04/12/2005,04:00,1183.75,1184.00,1183.50,1184.00,122,41,163.00
04/12/2005,04:01,1183.75,1183.75,1183.50,1183.50,0,31,31.00
04/12/2005,04:02,1183.75,1184.00,1183.75,1184.00,3,0,3.00
04/12/2005,04:03,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/12/2005,04:04,1183.75,1183.75,1183.75,1183.75,0,8,8.00
04/12/2005,04:05,1183.75,1183.75,1183.75,1183.75,0,31,31.00
04/12/2005,04:07,1183.75,1183.75,1183.50,1183.50,0,54,54.00
04/12/2005,04:09,1183.50,1183.75,1183.50,1183.75,1,1,2.00
04/12/2005,04:11,1183.75,1183.75,1183.75,1183.75,63,0,63.00
04/12/2005,04:13,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/12/2005,04:14,1183.75,1183.75,1183.75,1183.75,5,0,5.00
04/12/2005,04:15,1183.75,1183.75,1183.75,1183.75,81,0,81.00
04/12/2005,04:16,1184.00,1184.00,1183.75,1183.75,1,28,29.00
04/12/2005,04:17,1183.75,1183.75,1183.75,1183.75,0,20,20.00
04/12/2005,04:18,1183.75,1183.75,1183.75,1183.75,0,2,2.00
04/12/2005,04:19,1183.75,1183.75,1183.50,1183.50,0,20,20.00
04/12/2005,04:20,1183.75,1183.75,1183.75,1183.75,15,0,15.00
04/12/2005,04:21,1183.75,1184.00,1183.50,1183.75,8,20,28.00
04/12/2005,04:22,1183.75,1183.75,1183.75,1183.75,0,11,11.00
04/12/2005,04:23,1183.75,1183.75,1183.50,1183.50,0,28,28.00
04/12/2005,04:24,1184.00,1184.00,1184.00,1184.00,1,0,1.00
04/12/2005,04:27,1183.75,1183.75,1183.75,1183.75,0,3,3.00
04/12/2005,04:28,1184.00,1184.00,1184.00,1184.00,9,0,9.00
04/12/2005,04:29,1183.75,1183.75,1183.75,1183.75,0,35,35.00
04/12/2005,04:30,1183.75,1183.75,1183.75,1183.75,0,88,88.00
04/12/2005,04:31,1183.75,1183.75,1183.75,1183.75,0,1,1.00
04/12/2005,04:33,1184.00,1184.00,1183.75,1183.75,1,37,38.00
04/12/2005,04:34,1183.75,1184.00,1183.75,1183.75,1,55,56.00
04/12/2005,04:35,1183.75,1184.00,1183.75,1183.75,1,85,86.00
04/12/2005,04:36,1183.75,1183.75,1183.75,1183.75,0,51,51.00
04/12/2005,04:37,1183.75,1183.75,1183.50,1183.50,0,18,18.00
04/12/2005,04:38,1183.75,1183.75,1183.75,1183.75,5,0,5.00
04/12/2005,04:40,1183.75,1183.75,1183.75,1183.75,1,0,1.00
04/12/2005,04:41,1183.75,1184.00,1183.75,1184.00,4,0,4.00
04/12/2005,04:42,1184.00,1184.00,1183.75,1183.75,126,21,147.00
04/12/2005,04:44,1183.75,1183.75,1183.75,1183.75,0,45,45.00
04/12/2005,04:45,1183.75,1183.75,1183.75,1183.75,0,23,23.00
04/12/2005,04:46,1183.75,1183.75,1183.50,1183.75,17,18,35.00
04/12/2005,04:47,1183.75,1183.75,1183.50,1183.50,26,18,44.00
04/12/2005,04:49,1183.50,1183.50,1183.50,1183.50,0,71,71.00
04/12/2005,04:50,1183.50,1183.50,1183.50,1183.50,0,10,10.00
04/12/2005,04:52,1183.50,1183.50,1183.50,1183.50,0,3,3.00
04/12/2005,04:53,1183.25,1183.50,1183.25,1183.50,2,37,39.00
04/12/2005,04:56,1183.50,1183.50,1183.50,1183.50,12,0,12.00
04/12/2005,04:58,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/12/2005,05:00,1183.50,1183.50,1183.50,1183.50,4,0,4.00
04/12/2005,05:01,1183.50,1183.75,1183.25,1183.25,2,31,33.00
04/12/2005,05:02,1183.50,1183.50,1183.50,1183.50,5,0,5.00
04/12/2005,05:03,1183.50,1183.50,1183.50,1183.50,9,0,9.00
04/12/2005,05:04,1183.25,1183.25,1183.25,1183.25,0,5,5.00
04/12/2005,05:05,1183.50,1183.50,1183.50,1183.50,6,0,6.00
04/12/2005,05:06,1183.50,1183.50,1183.50,1183.50,2,0,2.00
04/12/2005,05:07,1183.50,1183.50,1183.50,1183.50,3,0,3.00
04/12/2005,05:09,1183.50,1183.50,1183.25,1183.50,10,12,22.00
04/12/2005,05:11,1183.75,1183.75,1183.50,1183.50,79,34,113.00
04/12/2005,05:12,1183.50,1183.50,1183.50,1183.50,0,30,30.00
04/12/2005,05:13,1183.25,1183.25,1183.00,1183.25,1,119,120.00
04/12/2005,05:14,1183.25,1183.25,1183.00,1183.25,31,1,32.00
04/12/2005,05:15,1183.25,1183.25,1183.25,1183.25,31,0,31.00
04/12/2005,05:16,1183.50,1183.50,1183.50,1183.50,2,0,2.00
04/12/2005,05:17,1183.50,1183.75,1183.50,1183.75,21,0,21.00
04/12/2005,05:18,1183.50,1183.50,1183.25,1183.25,1,56,57.00
04/12/2005,05:21,1183.50,1183.50,1183.25,1183.25,5,20,25.00
04/12/2005,05:23,1183.25,1183.25,1183.25,1183.25,0,25,25.00
04/12/2005,05:24,1183.25,1183.25,1183.00,1183.00,0,31,31.00
04/12/2005,05:25,1183.25,1183.25,1183.25,1183.25,8,0,8.00
04/12/2005,05:26,1183.25,1183.25,1183.25,1183.25,5,0,5.00
04/12/2005,05:28,1183.25,1183.25,1183.25,1183.25,1,0,1.00
04/12/2005,05:29,1183.25,1183.50,1183.25,1183.50,12,0,12.00
04/12/2005,05:30,1183.25,1183.25,1183.25,1183.25,0,21,21.00
04/12/2005,05:33,1183.00,1183.00,1183.00,1183.00,0,100,100.00
04/12/2005,05:34,1182.75,1182.75,1182.75,1182.75,0,32,32.00
04/12/2005,05:35,1183.00,1183.00,1183.00,1183.00,76,0,76.00
04/12/2005,05:36,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/12/2005,05:37,1182.75,1182.75,1182.75,1182.75,0,6,6.00
04/12/2005,05:38,1182.75,1182.75,1182.75,1182.75,0,37,37.00
04/12/2005,05:39,1183.00,1183.00,1183.00,1183.00,24,0,24.00
04/12/2005,05:40,1183.00,1183.00,1183.00,1183.00,2,0,2.00
04/12/2005,05:41,1182.75,1182.75,1182.75,1182.75,0,204,204.00
04/12/2005,05:42,1182.75,1182.75,1182.25,1182.50,69,214,283.00
04/12/2005,05:43,1182.50,1182.50,1182.50,1182.50,9,0,9.00
04/12/2005,05:44,1182.50,1182.50,1182.50,1182.50,1,0,1.00
04/12/2005,05:45,1182.50,1182.75,1182.50,1182.50,51,10,61.00
04/12/2005,05:46,1182.50,1182.50,1182.25,1182.50,14,63,77.00
04/12/2005,05:47,1182.25,1182.25,1182.25,1182.25,0,60,60.00
04/12/2005,05:48,1182.50,1182.50,1182.50,1182.50,17,0,17.00
04/12/2005,05:49,1182.50,1182.50,1182.50,1182.50,26,0,26.00
04/12/2005,05:50,1182.50,1182.50,1182.50,1182.50,60,0,60.00
04/12/2005,05:51,1182.50,1182.50,1182.50,1182.50,31,0,31.00
04/12/2005,05:52,1182.50,1182.50,1182.25,1182.50,53,6,59.00
04/12/2005,05:53,1182.75,1182.75,1182.75,1182.75,122,0,122.00
04/12/2005,05:54,1182.75,1182.75,1182.75,1182.75,24,0,24.00
04/12/2005,05:55,1182.75,1182.75,1182.75,1182.75,4,0,4.00
04/12/2005,05:57,1182.50,1182.50,1182.50,1182.50,0,70,70.00
04/12/2005,05:58,1182.50,1182.50,1182.50,1182.50,0,3,3.00
04/12/2005,05:59,1182.50,1182.50,1182.50,1182.50,0,18,18.00
04/12/2005,06:00,1182.50,1182.50,1182.25,1182.50,1,33,34.00
04/12/2005,06:01,1182.50,1182.50,1182.25,1182.50,238,12,250.00
04/12/2005,06:02,1182.50,1182.75,1182.50,1182.75,172,30,202.00
04/12/2005,06:03,1182.75,1182.75,1182.75,1182.75,23,0,23.00
04/12/2005,06:04,1182.75,1183.00,1182.75,1182.75,7,1,8.00
04/12/2005,06:05,1182.75,1182.75,1182.75,1182.75,0,21,21.00
04/12/2005,06:07,1182.50,1182.75,1182.50,1182.75,1,8,9.00
04/12/2005,06:08,1182.75,1182.75,1182.75,1182.75,25,0,25.00
04/12/2005,06:09,1182.75,1182.75,1182.75,1182.75,21,0,21.00
04/12/2005,06:10,1182.75,1182.75,1182.75,1182.75,7,0,7.00
04/12/2005,06:11,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/12/2005,06:13,1182.75,1182.75,1182.75,1182.75,1,0,1.00
04/12/2005,06:14,1182.75,1182.75,1182.75,1182.75,5,0,5.00
04/12/2005,06:15,1182.75,1182.75,1182.75,1182.75,2,0,2.00
04/12/2005,06:16,1183.00,1183.00,1183.00,1183.00,3,0,3.00
04/12/2005,06:17,1183.00,1183.00,1183.00,1183.00,5,0,5.00
04/12/2005,06:18,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/12/2005,06:20,1183.00,1183.00,1183.00,1183.00,61,0,61.00
04/12/2005,06:21,1183.00,1183.00,1183.00,1183.00,5,0,5.00
04/12/2005,06:22,1183.00,1183.00,1183.00,1183.00,5,0,5.00
04/12/2005,06:23,1183.00,1183.00,1183.00,1183.00,1,0,1.00
04/12/2005,06:24,1183.00,1183.00,1182.75,1182.75,2,2,4.00
04/12/2005,06:25,1182.75,1183.00,1182.75,1183.00,6,2,8.00
04/12/2005,06:26,1182.75,1182.75,1182.75,1182.75,0,60,60.00
04/12/2005,06:27,1182.75,1182.75,1182.75,1182.75,0,22,22.00
04/12/2005,06:29,1182.75,1182.75,1182.75,1182.75,0,9,9.00
04/12/2005,06:30,1182.50,1182.50,1182.50,1182.50,0,52,52.00
04/12/2005,06:31,1182.75,1182.75,1182.75,1182.75,5,0,5.00
04/12/2005,06:32,1182.75,1182.75,1182.75,1182.75,36,0,36.00
04/12/2005,06:33,1182.75,1182.75,1182.75,1182.75,3,0,3.00
04/12/2005,06:34,1182.75,1183.00,1182.75,1183.00,134,0,134.00
04/12/2005,06:35,1183.00,1183.25,1183.00,1183.00,148,17,165.00
04/12/2005,06:36,1183.00,1183.25,1183.00,1183.25,8,1,9.00
04/12/2005,06:37,1183.00,1183.00,1183.00,1183.00,0,44,44.00
04/12/2005,06:38,1183.00,1183.00,1183.00,1183.00,0,3,3.00
04/12/2005,06:40,1183.25,1183.25,1183.25,1183.25,1,0,1.00
04/12/2005,06:41,1183.25,1183.25,1183.25,1183.25,10,0,10.00
04/12/2005,06:42,1183.25,1183.50,1183.25,1183.25,173,36,209.00
04/12/2005,06:43,1183.25,1183.25,1183.25,1183.25,0,2,2.00
04/12/2005,06:44,1183.00,1183.25,1183.00,1183.00,2,2,4.00
04/12/2005,06:46,1183.00,1183.00,1183.00,1183.00,0,51,51.00
04/12/2005,06:47,1183.00,1183.00,1183.00,1183.00,0,1,1.00
04/12/2005,06:48,1183.00,1183.00,1183.00,1183.00,0,1,1.00
04/12/2005,06:49,1183.25,1183.50,1183.00,1183.50,73,1,74.00
04/12/2005,06:51,1183.25,1183.25,1183.25,1183.25,0,6,6.00
04/12/2005,06:52,1183.25,1183.25,1183.25,1183.25,0,3,3.00
04/12/2005,06:53,1183.25,1183.25,1183.00,1183.00,0,26,26.00
04/12/2005,06:54,1183.00,1183.00,1183.00,1183.00,0,3,3.00
04/12/2005,06:55,1183.00,1183.00,1183.00,1183.00,0,50,50.00
04/12/2005,06:56,1183.00,1183.25,1183.00,1183.25,9,1,10.00
04/12/2005,06:57,1183.25,1183.25,1183.25,1183.25,10,0,10.00
04/12/2005,06:58,1183.25,1183.25,1183.25,1183.25,17,0,17.00
04/12/2005,06:59,1183.50,1183.50,1183.50,1183.50,1,0,1.00
04/12/2005,07:00,1183.50,1183.50,1183.50,1183.50,101,0,101.00
04/12/2005,07:02,1183.50,1183.50,1183.50,1183.50,192,0,192.00
04/12/2005,07:03,1183.50,1183.75,1183.50,1183.50,5,1,6.00
04/12/2005,07:04,1183.50,1183.50,1183.50,1183.50,0,28,28.00
04/12/2005,07:05,1183.50,1183.50,1183.25,1183.50,82,75,157.00
04/12/2005,07:06,1183.50,1183.75,1183.25,1183.25,29,38,67.00
04/12/2005,07:07,1183.25,1183.25,1183.25,1183.25,0,20,20.00
04/12/2005,07:08,1183.25,1183.25,1183.25,1183.25,0,48,48.00
04/12/2005,07:09,1183.00,1183.50,1183.00,1183.50,28,2,30.00
04/12/2005,07:10,1183.50,1183.50,1183.50,1183.50,100,0,100.00
04/12/2005,07:11,1183.50,1183.50,1183.25,1183.25,1,5,6.00
04/12/2005,07:12,1183.25,1183.50,1183.25,1183.50,4,22,26.00
04/12/2005,07:13,1183.50,1183.50,1183.25,1183.50,3,20,23.00
04/12/2005,07:14,1183.25,1183.50,1183.25,1183.50,52,21,73.00
04/12/2005,07:15,1183.25,1183.25,1183.25,1183.25,0,20,20.00
04/12/2005,07:16,1183.50,1183.75,1183.50,1183.50,66,65,131.00
04/12/2005,07:17,1183.75,1183.75,1183.50,1183.50,2,7,9.00
04/12/2005,07:18,1183.50,1183.75,1183.50,1183.75,1,20,21.00
04/12/2005,07:19,1183.50,1183.50,1183.50,1183.50,0,4,4.00
04/12/2005,07:20,1183.50,1183.50,1183.50,1183.50,0,157,157.00
04/12/2005,07:21,1183.25,1183.25,1183.25,1183.25,0,151,151.00
04/12/2005,07:22,1183.25,1183.25,1183.25,1183.25,0,108,108.00
04/12/2005,07:23,1183.25,1183.50,1183.25,1183.25,5,89,94.00
04/12/2005,07:25,1183.25,1183.25,1183.25,1183.25,0,1,1.00
04/12/2005,07:26,1183.25,1183.25,1183.25,1183.25,0,4,4.00
04/12/2005,07:27,1183.25,1183.50,1183.25,1183.50,389,6,395.00
04/12/2005,07:28,1183.50,1183.75,1183.25,1183.25,189,239,428.00
04/12/2005,07:29,1183.50,1183.50,1183.50,1183.50,48,0,48.00
04/12/2005,07:30,1183.25,1183.50,1183.25,1183.50,58,1,59.00
04/12/2005,07:31,1183.25,1183.50,1182.25,1182.50,649,1484,2133.00
04/12/2005,07:32,1182.50,1183.00,1182.50,1182.75,217,109,326.00
04/12/2005,07:33,1182.75,1183.00,1182.50,1182.75,247,49,296.00
04/12/2005,07:34,1182.75,1182.75,1182.25,1182.25,109,586,695.00
04/12/2005,07:35,1182.25,1182.25,1181.75,1182.00,58,1176,1234.00
04/12/2005,07:36,1182.00,1182.25,1181.75,1182.00,256,773,1029.00
04/12/2005,07:37,1182.00,1182.00,1181.75,1182.00,726,112,838.00
04/12/2005,07:38,1182.00,1182.00,1181.75,1181.75,37,20,57.00
04/12/2005,07:39,1182.00,1182.00,1181.50,1181.50,23,349,372.00
04/12/2005,07:40,1181.50,1181.75,1181.50,1181.75,353,48,401.00
04/12/2005,07:41,1182.00,1182.00,1181.75,1182.00,776,281,1057.00
04/12/2005,07:42,1181.75,1182.00,1181.75,1182.00,41,45,86.00
04/12/2005,07:43,1181.75,1182.00,1181.75,1182.00,155,64,219.00
04/12/2005,07:44,1182.00,1182.25,1182.00,1182.00,462,49,511.00
04/12/2005,07:45,1182.25,1182.25,1182.25,1182.25,375,0,375.00
04/12/2005,07:46,1182.25,1182.50,1182.25,1182.50,106,0,106.00
04/12/2005,07:47,1182.25,1182.50,1182.25,1182.25,1,126,127.00
04/12/2005,07:48,1182.50,1182.50,1182.25,1182.25,8,4,12.00
04/12/2005,07:49,1182.25,1182.50,1182.25,1182.25,1,6,7.00
04/12/2005,07:50,1182.25,1182.75,1182.25,1182.50,740,677,1417.00
04/12/2005,07:51,1182.50,1182.50,1180.50,1180.50,594,4710,5304.00
04/12/2005,07:52,1180.50,1181.00,1180.50,1181.00,342,292,634.00
04/12/2005,07:53,1180.75,1181.00,1180.25,1180.50,984,649,1633.00
04/12/2005,07:54,1180.50,1180.75,1180.50,1180.75,109,51,160.00
04/12/2005,07:55,1180.75,1181.00,1180.50,1180.75,372,14,386.00
04/12/2005,07:56,1181.00,1181.00,1180.75,1181.00,250,1,251.00
04/12/2005,07:57,1181.00,1181.75,1181.00,1181.50,1062,259,1321.00
04/12/2005,07:58,1181.50,1181.75,1181.50,1181.50,79,168,247.00
04/12/2005,07:59,1181.50,1181.75,1181.25,1181.25,97,367,464.00
04/12/2005,08:00,1181.50,1181.50,1181.25,1181.25,170,54,224.00
04/12/2005,08:01,1181.25,1181.25,1181.25,1181.25,0,8,8.00
04/12/2005,08:02,1181.50,1181.50,1181.25,1181.25,109,59,168.00
04/12/2005,08:03,1181.25,1181.25,1181.25,1181.25,0,88,88.00
04/12/2005,08:04,1181.25,1181.50,1181.00,1181.25,83,15,98.00
04/12/2005,08:05,1181.25,1181.25,1181.00,1181.00,0,106,106.00
04/12/2005,08:06,1181.25,1181.25,1181.00,1181.25,68,2,70.00
04/12/2005,08:07,1181.25,1181.25,1181.00,1181.25,30,4,34.00
04/12/2005,08:08,1181.25,1181.25,1181.25,1181.25,59,0,59.00
04/12/2005,08:09,1181.25,1181.25,1181.25,1181.25,45,0,45.00
04/12/2005,08:10,1181.25,1181.25,1181.25,1181.25,11,0,11.00
04/12/2005,08:11,1181.25,1181.50,1181.25,1181.50,159,0,159.00
04/12/2005,08:12,1181.50,1181.75,1181.50,1181.50,13,10,23.00
04/12/2005,08:13,1181.75,1181.75,1181.50,1181.50,13,6,19.00
04/12/2005,08:14,1181.75,1181.75,1181.50,1181.75,18,12,30.00
04/12/2005,08:15,1181.75,1181.75,1181.75,1181.75,6,0,6.00
04/12/2005,08:16,1181.75,1181.75,1181.25,1181.25,102,122,224.00
04/12/2005,08:17,1181.25,1181.50,1181.25,1181.50,5,5,10.00
04/12/2005,08:18,1181.50,1181.75,1181.25,1181.75,77,38,115.00
04/12/2005,08:19,1181.50,1181.75,1181.50,1181.50,2,70,72.00
04/12/2005,08:20,1181.50,1181.50,1181.50,1181.50,0,24,24.00
04/12/2005,08:21,1181.50,1182.00,1181.50,1181.75,309,8,317.00
04/12/2005,08:22,1181.75,1181.75,1181.50,1181.75,1,85,86.00
04/12/2005,08:23,1181.75,1181.75,1181.50,1181.75,17,3,20.00
04/12/2005,08:24,1181.50,1181.75,1181.00,1181.00,3,573,576.00
04/12/2005,08:25,1181.25,1181.25,1181.00,1181.25,158,10,168.00
04/12/2005,08:26,1181.50,1181.50,1181.25,1181.50,71,1,72.00
04/12/2005,08:27,1181.50,1181.75,1181.25,1181.75,101,75,176.00
04/12/2005,08:28,1181.75,1181.75,1181.50,1181.50,27,100,127.00
04/12/2005,08:29,1181.75,1181.75,1181.25,1181.50,125,94,219.00
04/12/2005,08:30,1181.75,1182.00,1181.50,1181.75,431,291,722.00
04/12/2005,08:31,1181.75,1181.75,1181.00,1181.00,1686,1767,3453.00
04/12/2005,08:32,1181.00,1181.25,1180.75,1181.00,581,1347,1928.00
04/12/2005,08:33,1180.75,1181.50,1180.75,1181.25,804,613,1417.00
04/12/2005,08:34,1181.25,1181.75,1181.00,1181.50,978,1100,2078.00
04/12/2005,08:35,1181.50,1181.50,1180.75,1181.25,1004,1615,2619.00
04/12/2005,08:36,1181.25,1181.25,1180.50,1180.75,1289,1605,2894.00
04/12/2005,08:37,1181.00,1181.00,1180.25,1180.50,783,2362,3145.00
04/12/2005,08:38,1180.50,1180.75,1179.50,1179.75,2110,3620,5730.00
04/12/2005,08:39,1180.00,1180.00,1179.50,1180.00,1736,1369,3105.00
04/12/2005,08:40,1179.75,1180.50,1179.75,1180.25,3046,2374,5420.00
04/12/2005,08:41,1180.50,1180.75,1180.25,1180.50,2458,172,2630.00
04/12/2005,08:42,1180.50,1181.00,1180.00,1180.25,1040,2424,3464.00
04/12/2005,08:43,1180.25,1180.25,1179.75,1180.00,955,2547,3502.00
04/12/2005,08:44,1180.00,1180.00,1179.50,1179.50,796,2448,3244.00
04/12/2005,08:45,1179.50,1179.75,1179.00,1179.50,3449,4612,8061.00
04/12/2005,08:46,1179.50,1179.50,1179.00,1179.25,1361,4185,5546.00
04/12/2005,08:47,1179.00,1179.50,1179.00,1179.50,1422,801,2223.00
04/12/2005,08:48,1179.50,1179.75,1179.25,1179.50,2480,1162,3642.00
04/12/2005,08:49,1179.25,1179.50,1178.25,1178.50,1964,7127,9091.00
04/12/2005,08:50,1178.50,1179.00,1178.25,1178.75,3258,2181,5439.00
04/12/2005,08:51,1178.75,1178.75,1178.25,1178.75,1412,1478,2890.00
04/12/2005,08:52,1178.75,1179.00,1178.50,1178.75,924,1322,2246.00
04/12/2005,08:53,1179.00,1179.00,1177.75,1177.75,1006,5483,6489.00
04/12/2005,08:54,1177.75,1178.00,1177.50,1178.00,3965,5583,9548.00
04/12/2005,08:55,1177.75,1178.25,1177.75,1178.00,2226,598,2824.00
04/12/2005,08:56,1178.00,1178.00,1177.50,1177.50,1833,3746,5579.00
04/12/2005,08:57,1177.50,1178.25,1177.50,1178.00,3332,236,3568.00
04/12/2005,08:58,1178.00,1178.25,1177.75,1178.00,309,2053,2362.00
04/12/2005,08:59,1177.75,1178.00,1177.25,1177.75,1919,3411,5330.00
04/12/2005,09:00,1177.50,1178.00,1177.25,1178.00,2177,872,3049.00
04/12/2005,09:01,1178.00,1178.25,1177.75,1178.00,1492,2747,4239.00
04/12/2005,09:02,1178.00,1178.00,1177.25,1177.50,1742,3664,5406.00
04/12/2005,09:03,1177.50,1178.25,1177.00,1178.00,2983,1562,4545.00
04/12/2005,09:04,1177.75,1178.50,1177.75,1178.50,1744,456,2200.00
04/12/2005,09:05,1178.25,1178.75,1178.00,1178.75,2310,1291,3601.00
04/12/2005,09:06,1178.50,1178.75,1178.25,1178.25,592,1292,1884.00
04/12/2005,09:07,1178.50,1178.50,1178.00,1178.25,1403,2188,3591.00
04/12/2005,09:08,1178.50,1178.50,1178.00,1178.00,337,921,1258.00
04/12/2005,09:09,1178.00,1178.25,1177.25,1177.25,1854,3030,4884.00
04/12/2005,09:10,1177.50,1177.50,1176.50,1177.00,1988,4662,6650.00
04/12/2005,09:11,1177.00,1177.25,1176.50,1176.50,692,2060,2752.00
04/12/2005,09:12,1176.75,1177.25,1176.50,1177.00,2297,1138,3435.00
04/12/2005,09:13,1177.00,1177.25,1176.25,1177.25,2220,2195,4415.00
04/12/2005,09:14,1177.00,1177.75,1177.00,1177.50,2816,3251,6067.00
04/12/2005,09:15,1177.25,1177.50,1177.00,1177.25,1551,1274,2825.00
04/12/2005,09:16,1177.25,1177.75,1177.25,1177.75,3500,1940,5440.00
04/12/2005,09:17,1177.75,1177.75,1177.50,1177.50,765,48,813.00
04/12/2005,09:18,1177.50,1178.00,1177.50,1177.75,2255,57,2312.00
04/12/2005,09:19,1177.75,1178.25,1177.75,1177.75,1685,765,2450.00
04/12/2005,09:20,1177.75,1178.25,1177.75,1178.00,3329,165,3494.00
04/12/2005,09:21,1178.00,1178.25,1177.75,1177.75,515,2753,3268.00
04/12/2005,09:22,1177.75,1178.00,1177.75,1178.00,925,500,1425.00
04/12/2005,09:23,1177.75,1178.00,1177.75,1178.00,1300,278,1578.00
04/12/2005,09:24,1178.00,1178.00,1177.50,1178.00,175,1215,1390.00
04/12/2005,09:25,1177.75,1178.00,1177.50,1177.75,2507,738,3245.00
04/12/2005,09:26,1177.75,1178.00,1177.50,1178.00,1267,534,1801.00
04/12/2005,09:27,1178.00,1178.50,1178.00,1178.25,3437,833,4270.00
04/12/2005,09:28,1178.50,1178.50,1178.00,1178.00,190,2708,2898.00
04/12/2005,09:29,1178.25,1178.25,1177.75,1178.00,981,1073,2054.00
04/12/2005,09:30,1178.00,1179.00,1177.75,1178.50,3712,780,4492.00
04/12/2005,09:31,1178.75,1178.75,1178.00,1178.25,544,2242,2786.00
04/12/2005,09:32,1178.25,1178.50,1178.00,1178.00,1371,350,1721.00
04/12/2005,09:33,1178.00,1178.25,1177.50,1177.75,156,2432,2588.00
04/12/2005,09:34,1177.75,1177.75,1177.00,1177.25,720,2689,3409.00
04/12/2005,09:35,1177.25,1177.50,1177.00,1177.25,765,761,1526.00
04/12/2005,09:36,1177.25,1177.75,1177.25,1177.50,2289,948,3237.00
04/12/2005,09:37,1177.50,1177.75,1177.25,1177.75,1408,714,2122.00
04/12/2005,09:38,1177.75,1178.00,1177.75,1177.75,514,748,1262.00
04/12/2005,09:39,1178.00,1178.00,1177.00,1177.00,341,2115,2456.00
04/12/2005,09:40,1177.25,1177.25,1176.50,1176.75,1615,2628,4243.00
04/12/2005,09:41,1176.75,1177.00,1176.25,1176.50,323,2361,2684.00
04/12/2005,09:42,1176.75,1176.75,1175.75,1176.00,993,5371,6364.00
04/12/2005,09:43,1175.75,1176.00,1175.00,1175.25,3985,5047,9032.00
04/12/2005,09:44,1175.25,1175.75,1175.00,1175.25,4099,3455,7554.00
04/12/2005,09:45,1175.25,1175.75,1175.25,1175.50,2548,1692,4240.00
04/12/2005,09:46,1175.50,1175.50,1174.25,1175.25,5373,6859,12232.00
04/12/2005,09:47,1175.25,1175.25,1174.75,1175.25,1569,1142,2711.00
04/12/2005,09:48,1175.25,1175.50,1175.00,1175.25,980,761,1741.00
04/12/2005,09:49,1175.50,1175.50,1174.75,1175.25,1596,1773,3369.00
04/12/2005,09:50,1175.25,1175.50,1174.25,1174.50,1273,2653,3926.00
04/12/2005,09:51,1174.50,1175.00,1174.25,1174.75,2652,1685,4337.00
04/12/2005,09:52,1174.75,1174.75,1173.75,1174.75,3428,5057,8485.00
04/12/2005,09:53,1174.50,1175.00,1174.50,1175.00,1621,609,2230.00
04/12/2005,09:54,1174.75,1175.00,1174.00,1174.25,391,2912,3303.00
04/12/2005,09:55,1174.25,1174.75,1174.00,1174.75,979,1004,1983.00
04/12/2005,09:56,1174.75,1175.00,1174.50,1174.75,806,1860,2666.00
04/12/2005,09:57,1174.75,1174.75,1174.50,1174.50,1110,112,1222.00
04/12/2005,09:58,1174.75,1175.00,1174.50,1174.75,1423,916,2339.00
04/12/2005,09:59,1174.50,1175.00,1174.25,1174.75,864,1029,1893.00
04/12/2005,10:00,1175.00,1175.25,1174.75,1175.00,1243,1209,2452.00
04/12/2005,10:01,1175.25,1175.50,1174.75,1175.50,3078,1024,4102.00
04/12/2005,10:02,1175.25,1175.50,1175.00,1175.50,1994,757,2751.00
04/12/2005,10:03,1175.25,1175.50,1175.00,1175.50,367,1104,1471.00
04/12/2005,10:04,1175.50,1175.75,1175.25,1175.75,3181,512,3693.00
04/12/2005,10:05,1175.75,1175.75,1175.25,1175.50,143,939,1082.00
04/12/2005,10:06,1175.50,1175.50,1175.25,1175.50,1797,536,2333.00
04/12/2005,10:07,1175.50,1175.50,1175.25,1175.50,66,1036,1102.00
04/12/2005,10:08,1175.50,1175.50,1175.25,1175.25,153,153,306.00
04/12/2005,10:09,1175.50,1175.50,1175.25,1175.50,416,91,507.00
04/12/2005,10:10,1175.50,1175.50,1175.25,1175.25,433,101,534.00
04/12/2005,10:11,1175.50,1175.50,1175.00,1175.25,846,2644,3490.00
04/12/2005,10:12,1175.50,1175.50,1175.00,1175.00,117,1090,1207.00
04/12/2005,10:13,1175.00,1175.00,1174.50,1174.75,581,3583,4164.00
04/12/2005,10:14,1174.50,1175.00,1174.50,1174.75,1259,639,1898.00
04/12/2005,10:15,1174.75,1175.00,1174.75,1174.75,289,68,357.00
04/12/2005,10:16,1175.00,1175.25,1174.75,1175.00,2593,1635,4228.00
04/12/2005,10:17,1175.00,1175.25,1175.00,1175.00,24,288,312.00
04/12/2005,10:18,1175.25,1175.50,1175.25,1175.50,1853,215,2068.00
04/12/2005,10:19,1175.50,1175.50,1175.00,1175.25,576,791,1367.00
04/12/2005,10:20,1175.00,1175.25,1175.00,1175.25,639,254,893.00
04/12/2005,10:21,1175.00,1175.75,1175.00,1175.75,1388,437,1825.00
04/12/2005,10:22,1175.75,1176.00,1175.50,1175.75,2777,268,3045.00
04/12/2005,10:23,1175.75,1176.25,1175.75,1176.00,1398,904,2302.00
04/12/2005,10:24,1176.00,1176.00,1175.50,1175.75,500,811,1311.00
04/12/2005,10:25,1175.75,1176.00,1175.25,1175.50,857,1154,2011.00
04/12/2005,10:26,1175.50,1175.75,1175.50,1175.75,283,27,310.00
04/12/2005,10:27,1175.50,1175.75,1175.25,1175.75,161,359,520.00
04/12/2005,10:28,1175.75,1175.75,1175.25,1175.50,792,449,1241.00
04/12/2005,10:29,1175.50,1175.50,1175.25,1175.50,194,22,216.00
04/12/2005,10:30,1175.50,1175.75,1175.25,1175.75,1589,319,1908.00
04/12/2005,10:31,1175.50,1175.75,1175.25,1175.50,136,1571,1707.00
04/12/2005,10:32,1175.50,1175.50,1175.00,1175.25,23,583,606.00
04/12/2005,10:33,1175.25,1175.50,1175.00,1175.50,408,246,654.00
04/12/2005,10:34,1175.50,1175.75,1175.50,1175.50,1521,140,1661.00
04/12/2005,10:35,1175.75,1175.75,1175.00,1175.50,502,1138,1640.00
04/12/2005,10:36,1175.25,1175.50,1175.25,1175.50,544,8,552.00
04/12/2005,10:37,1175.50,1175.75,1175.25,1175.50,634,40,674.00
04/12/2005,10:38,1175.50,1175.75,1175.00,1175.25,81,454,535.00
04/12/2005,10:39,1175.00,1175.50,1175.00,1175.50,580,129,709.00
04/12/2005,10:40,1175.25,1175.50,1175.00,1175.25,190,700,890.00
04/12/2005,10:41,1175.25,1175.50,1175.00,1175.50,120,204,324.00
04/12/2005,10:42,1175.50,1175.50,1175.00,1175.25,335,277,612.00
04/12/2005,10:43,1175.25,1175.25,1175.00,1175.25,129,573,702.00
04/12/2005,10:44,1175.25,1175.25,1174.75,1175.25,785,494,1279.00
04/12/2005,10:45,1175.25,1175.25,1175.00,1175.00,400,1052,1452.00
04/12/2005,10:46,1175.00,1175.25,1174.75,1175.00,472,433,905.00
04/12/2005,10:47,1175.25,1175.50,1175.00,1175.50,1109,48,1157.00
04/12/2005,10:48,1175.25,1175.75,1175.25,1175.50,1902,346,2248.00
04/12/2005,10:49,1175.50,1176.00,1175.50,1176.00,3153,682,3835.00
04/12/2005,10:50,1176.00,1176.00,1175.75,1175.75,1748,411,2159.00
04/12/2005,10:51,1175.75,1176.25,1175.75,1175.75,1609,858,2467.00
04/12/2005,10:52,1175.75,1176.25,1175.75,1176.00,1150,532,1682.00
04/12/2005,10:53,1176.00,1176.25,1175.75,1176.00,1603,143,1746.00
04/12/2005,10:54,1176.00,1176.25,1175.75,1176.25,425,2426,2851.00
04/12/2005,10:55,1176.00,1176.25,1175.75,1176.00,680,2024,2704.00
04/12/2005,10:56,1176.00,1176.25,1175.75,1175.75,486,267,753.00
04/12/2005,10:57,1175.75,1176.00,1175.50,1175.75,991,1891,2882.00
04/12/2005,10:58,1175.75,1176.00,1175.50,1175.75,463,104,567.00
04/12/2005,10:59,1175.75,1176.00,1175.75,1175.75,58,474,532.00
04/12/2005,11:00,1175.75,1176.00,1175.50,1175.75,126,891,1017.00
04/12/2005,11:01,1175.75,1176.25,1175.75,1176.00,1035,588,1623.00
04/12/2005,11:02,1176.00,1176.25,1175.75,1176.00,1076,1023,2099.00
04/12/2005,11:03,1175.75,1176.00,1175.75,1176.00,130,131,261.00
04/12/2005,11:04,1176.00,1176.00,1175.75,1175.75,85,493,578.00
04/12/2005,11:05,1175.75,1176.00,1175.75,1175.75,8,280,288.00
04/12/2005,11:06,1175.75,1176.00,1175.75,1175.75,45,221,266.00
04/12/2005,11:07,1175.75,1176.00,1175.75,1175.75,134,548,682.00
04/12/2005,11:08,1175.75,1176.00,1175.75,1175.75,15,243,258.00
04/12/2005,11:09,1176.00,1176.00,1175.50,1175.50,249,355,604.00
04/12/2005,11:10,1175.50,1176.00,1175.50,1175.75,425,217,642.00
04/12/2005,11:11,1175.75,1176.00,1175.75,1175.75,14,288,302.00
04/12/2005,11:12,1175.75,1176.00,1175.50,1175.50,127,271,398.00
04/12/2005,11:13,1175.75,1175.75,1175.50,1175.75,137,76,213.00
04/12/2005,11:14,1175.50,1176.00,1175.50,1175.75,748,181,929.00
04/12/2005,11:15,1175.75,1175.75,1175.50,1175.75,62,10,72.00
04/12/2005,11:16,1175.75,1175.75,1175.50,1175.50,14,256,270.00
04/12/2005,11:17,1175.75,1175.75,1175.25,1175.50,114,609,723.00
04/12/2005,11:18,1175.50,1175.75,1175.25,1175.50,46,217,263.00
04/12/2005,11:19,1175.25,1175.50,1175.00,1175.25,399,1236,1635.00
04/12/2005,11:20,1175.25,1175.50,1175.25,1175.50,65,28,93.00
04/12/2005,11:21,1175.25,1175.50,1175.25,1175.50,19,64,83.00
04/12/2005,11:22,1175.50,1175.50,1175.25,1175.50,132,185,317.00
04/12/2005,11:23,1175.50,1176.00,1175.25,1175.75,1211,117,1328.00
04/12/2005,11:24,1175.75,1176.00,1175.75,1176.00,139,93,232.00
04/12/2005,11:25,1176.00,1176.00,1175.75,1176.00,45,91,136.00
04/12/2005,11:26,1175.75,1176.00,1175.50,1175.50,152,648,800.00
04/12/2005,11:27,1175.50,1175.75,1175.50,1175.75,70,96,166.00
04/12/2005,11:28,1175.75,1176.00,1175.50,1176.00,195,93,288.00
04/12/2005,11:29,1175.75,1176.00,1175.75,1176.00,43,14,57.00
04/12/2005,11:30,1175.75,1176.00,1175.50,1175.50,393,339,732.00
04/12/2005,11:31,1175.50,1176.00,1175.50,1175.75,56,183,239.00
04/12/2005,11:32,1175.75,1176.25,1175.75,1176.00,1136,178,1314.00
04/12/2005,11:33,1176.25,1176.25,1176.00,1176.25,104,249,353.00
04/12/2005,11:34,1176.00,1176.25,1176.00,1176.25,218,30,248.00
04/12/2005,11:35,1176.25,1176.50,1176.00,1176.25,974,1169,2143.00
04/12/2005,11:36,1176.50,1176.50,1176.00,1176.00,496,915,1411.00
04/12/2005,11:37,1176.25,1176.25,1176.00,1176.25,783,20,803.00
04/12/2005,11:38,1176.00,1176.25,1176.00,1176.00,14,315,329.00
04/12/2005,11:39,1176.00,1176.25,1176.00,1176.25,16,47,63.00
04/12/2005,11:40,1176.00,1176.25,1175.75,1176.00,432,870,1302.00
04/12/2005,11:41,1176.00,1176.25,1175.75,1176.00,69,175,244.00
04/12/2005,11:42,1176.00,1176.25,1175.75,1176.00,273,212,485.00
04/12/2005,11:43,1176.00,1176.25,1175.75,1176.00,570,172,742.00
04/12/2005,11:44,1176.00,1176.00,1175.75,1176.00,134,86,220.00
04/12/2005,11:45,1176.00,1176.25,1175.75,1176.25,363,16,379.00
04/12/2005,11:46,1176.00,1176.25,1176.00,1176.00,921,28,949.00
04/12/2005,11:47,1176.25,1176.75,1176.00,1176.75,3068,65,3133.00
04/12/2005,11:48,1176.50,1176.75,1176.25,1176.50,326,744,1070.00
04/12/2005,11:49,1176.50,1176.50,1176.00,1176.50,275,313,588.00
04/12/2005,11:50,1176.25,1176.75,1176.00,1176.75,1237,1117,2354.00
04/12/2005,11:51,1176.50,1176.75,1176.50,1176.75,254,185,439.00
04/12/2005,11:52,1176.75,1176.75,1176.50,1176.75,27,23,50.00
04/12/2005,11:53,1176.50,1176.75,1176.25,1176.50,65,1010,1075.00
04/12/2005,11:54,1176.50,1176.50,1176.25,1176.50,299,66,365.00
04/12/2005,11:55,1176.50,1176.75,1176.25,1176.50,415,552,967.00
04/12/2005,11:56,1176.50,1176.75,1176.25,1176.25,239,535,774.00
04/12/2005,11:57,1176.25,1176.50,1176.25,1176.25,249,74,323.00
04/12/2005,11:58,1176.25,1176.25,1176.00,1176.00,0,493,493.00
04/12/2005,11:59,1176.25,1176.25,1176.00,1176.00,96,45,141.00
04/12/2005,12:00,1176.00,1176.00,1175.75,1175.75,56,1585,1641.00
04/12/2005,12:01,1175.75,1176.00,1175.50,1175.75,330,1092,1422.00
04/12/2005,12:02,1175.75,1175.75,1175.25,1175.25,302,895,1197.00
04/12/2005,12:03,1175.50,1175.50,1175.25,1175.50,1226,147,1373.00
04/12/2005,12:04,1175.25,1175.75,1175.25,1175.50,749,137,886.00
04/12/2005,12:05,1175.50,1176.00,1175.50,1175.75,874,162,1036.00
04/12/2005,12:06,1175.75,1176.00,1175.50,1175.50,38,216,254.00
04/12/2005,12:07,1175.75,1175.75,1175.50,1175.50,22,16,38.00
04/12/2005,12:08,1175.50,1175.75,1175.25,1175.50,174,608,782.00
04/12/2005,12:09,1175.50,1175.75,1175.25,1175.25,67,351,418.00
04/12/2005,12:10,1175.50,1175.50,1175.25,1175.25,128,370,498.00
04/12/2005,12:11,1175.25,1175.75,1175.00,1175.50,614,497,1111.00
04/12/2005,12:12,1175.75,1175.75,1175.25,1175.25,108,264,372.00
04/12/2005,12:13,1175.50,1175.50,1175.25,1175.25,2,181,183.00
04/12/2005,12:14,1175.50,1176.00,1175.25,1175.75,1083,47,1130.00
04/12/2005,12:15,1175.75,1176.00,1175.50,1175.75,44,435,479.00
04/12/2005,12:16,1175.50,1175.75,1175.25,1175.50,32,702,734.00
04/12/2005,12:17,1175.25,1175.50,1175.25,1175.50,80,127,207.00
04/12/2005,12:18,1175.50,1175.50,1175.25,1175.25,96,48,144.00
04/12/2005,12:19,1175.25,1175.50,1175.00,1175.25,519,689,1208.00
04/12/2005,12:20,1175.25,1175.50,1175.25,1175.50,8,161,169.00
04/12/2005,12:21,1175.50,1175.50,1175.25,1175.50,8,133,141.00
04/12/2005,12:22,1175.50,1175.75,1175.00,1175.75,809,536,1345.00
04/12/2005,12:23,1175.50,1175.75,1175.25,1175.50,507,272,779.00
04/12/2005,12:24,1175.50,1176.00,1175.50,1176.00,1042,185,1227.00
04/12/2005,12:25,1175.75,1176.25,1175.75,1176.00,762,148,910.00
04/12/2005,12:26,1176.00,1176.50,1176.00,1176.00,761,494,1255.00
04/12/2005,12:27,1176.25,1176.25,1176.00,1176.00,645,299,944.00
04/12/2005,12:28,1176.00,1176.25,1176.00,1176.25,194,269,463.00
04/12/2005,12:29,1176.00,1176.25,1175.50,1175.50,19,742,761.00
04/12/2005,12:30,1175.75,1175.75,1175.50,1175.50,41,308,349.00
04/12/2005,12:31,1175.50,1175.75,1175.00,1175.25,307,1540,1847.00
04/12/2005,12:32,1175.25,1175.50,1175.00,1175.25,373,370,743.00
04/12/2005,12:33,1175.25,1175.50,1175.00,1175.25,11,224,235.00
04/12/2005,12:34,1175.00,1175.50,1175.00,1175.50,913,322,1235.00
04/12/2005,12:35,1175.50,1175.50,1175.00,1175.25,557,443,1000.00
04/12/2005,12:36,1175.25,1175.25,1174.50,1174.75,395,3247,3642.00
04/12/2005,12:37,1174.50,1174.75,1174.25,1174.25,431,1997,2428.00
04/12/2005,12:38,1174.25,1174.75,1174.25,1174.75,614,332,946.00
04/12/2005,12:39,1174.50,1175.25,1174.50,1175.25,1667,363,2030.00
04/12/2005,12:40,1175.25,1175.75,1175.00,1175.75,930,766,1696.00
04/12/2005,12:41,1175.75,1175.75,1175.50,1175.75,603,123,726.00
04/12/2005,12:42,1175.75,1175.75,1175.25,1175.25,300,796,1096.00
04/12/2005,12:43,1175.50,1175.50,1175.25,1175.25,387,9,396.00
04/12/2005,12:44,1175.50,1175.50,1175.25,1175.50,107,171,278.00
04/12/2005,12:45,1175.25,1175.25,1175.00,1175.25,28,599,627.00
04/12/2005,12:46,1175.00,1175.25,1174.50,1174.75,1174,1362,2536.00
04/12/2005,12:47,1174.75,1174.75,1174.00,1174.50,430,2147,2577.00
04/12/2005,12:48,1174.50,1174.75,1174.25,1174.50,723,762,1485.00
04/12/2005,12:49,1174.50,1174.75,1174.50,1174.50,416,278,694.00
04/12/2005,12:50,1174.50,1174.75,1174.25,1174.75,680,469,1149.00
04/12/2005,12:51,1175.00,1175.00,1174.75,1175.00,181,36,217.00
04/12/2005,12:52,1175.00,1175.00,1174.75,1175.00,52,31,83.00
04/12/2005,12:53,1175.00,1175.50,1174.75,1175.25,1606,283,1889.00
04/12/2005,12:54,1175.25,1175.50,1175.25,1175.25,808,413,1221.00
04/12/2005,12:55,1175.25,1175.50,1175.25,1175.25,679,27,706.00
04/12/2005,12:56,1175.25,1175.75,1175.25,1175.50,361,145,506.00
04/12/2005,12:57,1175.50,1175.50,1175.25,1175.50,338,218,556.00
04/12/2005,12:58,1175.25,1175.50,1174.75,1175.25,260,888,1148.00
04/12/2005,12:59,1175.25,1175.50,1175.00,1175.25,37,48,85.00
04/12/2005,13:00,1175.25,1175.25,1175.00,1175.00,299,507,806.00
04/12/2005,13:01,1175.00,1175.25,1173.50,1173.75,1871,3041,4912.00
04/12/2005,13:02,1173.75,1174.50,1173.00,1174.00,5139,5222,10361.00
04/12/2005,13:03,1174.00,1175.25,1173.50,1175.25,7467,2199,9666.00
04/12/2005,13:04,1175.25,1177.25,1175.25,1177.00,6305,2235,8540.00
04/12/2005,13:05,1177.25,1178.00,1176.75,1178.00,9875,5690,15565.00
04/12/2005,13:06,1177.75,1178.00,1177.00,1177.00,1236,2311,3547.00
04/12/2005,13:07,1177.00,1177.00,1176.25,1176.50,1924,3352,5276.00
04/12/2005,13:08,1176.25,1177.25,1176.25,1177.25,4530,996,5526.00
04/12/2005,13:09,1177.00,1177.75,1177.00,1177.25,2581,1611,4192.00
04/12/2005,13:10,1177.25,1179.00,1177.25,1178.75,9448,2121,11569.00
04/12/2005,13:11,1178.75,1181.50,1178.50,1181.00,18646,9157,27803.00
04/12/2005,13:12,1181.00,1181.50,1180.50,1180.75,3753,4680,8433.00
04/12/2005,13:13,1181.00,1181.00,1180.00,1180.00,925,3455,4380.00
04/12/2005,13:14,1180.00,1180.25,1179.25,1180.00,3787,3660,7447.00
04/12/2005,13:15,1180.00,1180.75,1179.50,1180.00,3143,4048,7191.00
04/12/2005,13:16,1180.00,1181.25,1179.75,1180.75,5439,2932,8371.00
04/12/2005,13:17,1180.75,1182.25,1180.75,1181.75,11467,5109,16576.00
04/12/2005,13:18,1181.75,1182.50,1181.50,1182.50,6430,2779,9209.00
04/12/2005,13:19,1182.50,1183.50,1182.25,1182.75,5578,4952,10530.00
04/12/2005,13:20,1182.75,1183.50,1182.50,1182.50,3113,2735,5848.00
04/12/2005,13:21,1182.75,1185.00,1182.50,1184.00,10669,5348,16017.00
04/12/2005,13:22,1184.25,1186.25,1184.00,1185.00,11590,6834,18424.00
04/12/2005,13:23,1184.75,1185.50,1184.50,1185.00,4915,5649,10564.00
04/12/2005,13:24,1185.00,1185.00,1184.25,1184.25,2152,2893,5045.00
04/12/2005,13:25,1184.25,1184.50,1183.75,1184.25,1993,3313,5306.00
04/12/2005,13:26,1184.00,1185.25,1184.00,1185.00,3273,2118,5391.00
04/12/2005,13:27,1185.00,1185.50,1184.50,1185.00,2980,2158,5138.00
04/12/2005,13:28,1184.75,1185.00,1183.50,1183.75,2210,3831,6041.00
04/12/2005,13:29,1183.75,1184.00,1183.00,1183.75,3461,3534,6995.00
04/12/2005,13:30,1184.00,1184.25,1183.50,1184.00,2992,1051,4043.00
04/12/2005,13:31,1184.00,1184.25,1183.25,1183.25,2314,3984,6298.00
04/12/2005,13:32,1183.00,1183.50,1183.00,1183.25,3183,698,3881.00
04/12/2005,13:33,1183.25,1185.25,1183.25,1185.25,6769,1206,7975.00
04/12/2005,13:34,1185.25,1185.25,1184.25,1184.25,960,2127,3087.00
04/12/2005,13:35,1184.50,1184.75,1184.25,1184.50,1552,1286,2838.00
04/12/2005,13:36,1184.50,1184.75,1184.00,1184.25,542,1139,1681.00
04/12/2005,13:37,1184.00,1184.75,1184.00,1184.50,987,560,1547.00
04/12/2005,13:38,1184.50,1184.75,1183.75,1184.00,837,1773,2610.00
04/12/2005,13:39,1183.75,1184.75,1183.75,1184.75,1900,457,2357.00
04/12/2005,13:40,1184.75,1185.50,1184.50,1185.50,3668,854,4522.00
04/12/2005,13:41,1185.50,1185.50,1184.75,1184.75,969,2218,3187.00
04/12/2005,13:42,1185.00,1185.75,1184.50,1185.75,3651,1146,4797.00
04/12/2005,13:43,1186.00,1187.50,1185.75,1187.25,9495,4967,14462.00
04/12/2005,13:44,1187.25,1188.00,1186.75,1187.50,4727,2587,7314.00
04/12/2005,13:45,1187.50,1187.75,1186.75,1186.75,2183,2884,5067.00
04/12/2005,13:46,1187.00,1187.50,1186.75,1187.25,2433,1178,3611.00
04/12/2005,13:47,1187.00,1188.00,1187.00,1188.00,2167,816,2983.00
04/12/2005,13:48,1188.00,1189.00,1187.75,1188.50,7217,4712,11929.00
04/12/2005,13:49,1188.50,1189.00,1188.00,1188.25,3043,2841,5884.00
04/12/2005,13:50,1188.25,1188.75,1188.25,1188.25,1504,1375,2879.00
04/12/2005,13:51,1188.25,1188.50,1187.75,1187.75,1046,2554,3600.00
04/12/2005,13:52,1187.75,1188.50,1187.75,1188.00,1403,2149,3552.00
04/12/2005,13:53,1188.00,1188.50,1187.75,1188.50,2813,1954,4767.00
04/12/2005,13:54,1188.50,1188.50,1187.75,1188.50,713,2327,3040.00
04/12/2005,13:55,1188.50,1189.25,1188.25,1189.25,3786,959,4745.00
04/12/2005,13:56,1189.25,1190.50,1189.00,1190.25,10839,6278,17117.00
04/12/2005,13:57,1190.25,1191.00,1190.25,1191.00,7111,4093,11204.00
04/12/2005,13:58,1191.00,1191.00,1190.00,1190.50,1013,1871,2884.00
04/12/2005,13:59,1190.25,1190.50,1190.00,1190.25,1694,667,2361.00
04/12/2005,14:00,1190.25,1190.50,1189.75,1190.00,468,3192,3660.00
04/12/2005,14:01,1189.75,1190.25,1189.75,1190.25,1724,1496,3220.00
04/12/2005,14:02,1190.00,1190.50,1190.00,1190.00,925,1583,2508.00
04/12/2005,14:03,1190.25,1191.75,1190.00,1191.25,8495,1651,10146.00
04/12/2005,14:04,1191.25,1191.50,1191.00,1191.25,4329,4345,8674.00
04/12/2005,14:05,1191.25,1192.00,1191.25,1191.50,3312,5829,9141.00
04/12/2005,14:06,1191.50,1191.75,1190.50,1190.50,1216,4307,5523.00
04/12/2005,14:07,1190.75,1190.75,1190.00,1190.50,1825,2777,4602.00
04/12/2005,14:08,1190.25,1190.75,1190.25,1190.50,1069,510,1579.00
04/12/2005,14:09,1190.50,1190.75,1190.25,1190.75,475,1354,1829.00
04/12/2005,14:10,1190.50,1190.75,1190.50,1190.50,195,846,1041.00
04/12/2005,14:11,1190.50,1190.75,1190.00,1190.25,720,1449,2169.00
04/12/2005,14:12,1190.50,1190.50,1190.00,1190.50,1044,2311,3355.00
04/12/2005,14:13,1190.25,1190.50,1189.75,1189.75,1108,3196,4304.00
04/12/2005,14:14,1190.00,1190.00,1189.50,1189.50,907,994,1901.00
04/12/2005,14:15,1189.50,1189.75,1189.25,1189.50,1262,2253,3515.00
04/12/2005,14:16,1189.50,1189.75,1189.25,1189.75,906,197,1103.00
04/12/2005,14:17,1189.75,1190.75,1189.75,1190.75,6991,603,7594.00
04/12/2005,14:18,1190.75,1191.00,1190.50,1190.50,1113,1114,2227.00
04/12/2005,14:19,1190.50,1190.75,1190.00,1190.00,125,1852,1977.00
04/12/2005,14:20,1190.00,1190.75,1190.00,1190.50,1825,472,2297.00
04/12/2005,14:21,1190.50,1190.75,1190.25,1190.50,578,1067,1645.00
04/12/2005,14:22,1190.25,1190.50,1190.00,1190.00,178,2159,2337.00
04/12/2005,14:23,1190.25,1190.25,1189.75,1189.75,174,2079,2253.00
04/12/2005,14:24,1189.75,1189.75,1189.25,1189.50,747,2069,2816.00
04/12/2005,14:25,1189.25,1189.50,1189.25,1189.25,1125,283,1408.00
04/12/2005,14:26,1189.50,1189.50,1189.25,1189.25,247,401,648.00
04/12/2005,14:27,1189.25,1190.00,1189.25,1190.00,1841,161,2002.00
04/12/2005,14:28,1189.75,1190.50,1189.75,1190.25,4894,608,5502.00
04/12/2005,14:29,1190.25,1190.50,1190.25,1190.25,1204,981,2185.00
04/12/2005,14:30,1190.50,1191.25,1190.25,1191.25,4200,869,5069.00
04/12/2005,14:31,1191.25,1191.50,1191.00,1191.25,2826,1787,4613.00
04/12/2005,14:32,1191.25,1191.25,1190.75,1190.75,1900,2243,4143.00
04/12/2005,14:33,1191.00,1192.50,1190.75,1192.50,8016,1582,9598.00
04/12/2005,14:34,1192.50,1192.75,1192.00,1192.25,3961,1664,5625.00
04/12/2005,14:35,1192.25,1192.50,1192.00,1192.25,879,802,1681.00
04/12/2005,14:36,1192.25,1193.00,1192.00,1192.75,2468,2098,4566.00
04/12/2005,14:37,1192.75,1193.25,1192.50,1193.00,3864,3010,6874.00
04/12/2005,14:38,1193.00,1193.00,1192.50,1193.00,1767,901,2668.00
04/12/2005,14:39,1193.00,1193.25,1192.75,1193.25,722,244,966.00
04/12/2005,14:40,1193.25,1193.25,1192.00,1192.25,1298,4957,6255.00
04/12/2005,14:41,1192.25,1192.50,1191.50,1191.75,703,2818,3521.00
04/12/2005,14:42,1191.75,1192.00,1191.25,1191.50,1057,1800,2857.00
04/12/2005,14:43,1191.50,1191.75,1190.75,1191.25,2378,1698,4076.00
04/12/2005,14:44,1191.25,1191.50,1190.75,1191.00,1226,1272,2498.00
04/12/2005,14:45,1191.00,1191.00,1190.50,1190.75,876,687,1563.00
04/12/2005,14:46,1191.00,1191.25,1190.75,1191.00,619,441,1060.00
04/12/2005,14:47,1191.00,1191.25,1190.75,1191.00,1529,279,1808.00
04/12/2005,14:48,1191.00,1191.25,1190.75,1191.00,1466,795,2261.00
04/12/2005,14:49,1191.00,1191.25,1190.50,1190.75,638,1034,1672.00
04/12/2005,14:50,1190.75,1191.00,1190.75,1191.00,253,270,523.00
04/12/2005,14:51,1190.75,1191.00,1190.50,1191.00,1704,1333,3037.00
04/12/2005,14:52,1191.00,1192.00,1191.00,1191.75,4053,956,5009.00
04/12/2005,14:53,1192.00,1192.00,1191.50,1191.50,507,1085,1592.00
04/12/2005,14:54,1191.50,1191.75,1191.25,1191.50,543,518,1061.00
04/12/2005,14:55,1191.50,1191.50,1190.75,1191.00,218,2278,2496.00
04/12/2005,14:56,1191.25,1191.25,1191.00,1191.25,258,840,1098.00
04/12/2005,14:57,1191.00,1191.25,1190.75,1191.00,883,696,1579.00
04/12/2005,14:58,1191.00,1191.25,1190.75,1191.25,849,170,1019.00
04/12/2005,14:59,1191.00,1191.25,1190.50,1190.75,721,2535,3256.00
04/12/2005,15:00,1190.50,1190.75,1190.00,1190.25,2407,4312,6719.00
04/12/2005,15:01,1190.00,1190.25,1189.25,1190.00,2830,3596,6426.00
04/12/2005,15:02,1190.00,1190.00,1189.50,1189.75,607,2183,2790.00
04/12/2005,15:03,1189.50,1190.00,1189.00,1190.00,2885,3474,6359.00
04/12/2005,15:04,1189.75,1190.25,1189.75,1190.00,1596,361,1957.00
04/12/2005,15:05,1190.00,1190.75,1190.00,1190.25,2728,1581,4309.00
04/12/2005,15:06,1190.00,1190.50,1190.00,1190.50,1206,424,1630.00
04/12/2005,15:07,1190.25,1190.50,1190.25,1190.25,556,123,679.00
04/12/2005,15:08,1190.25,1190.50,1190.00,1190.00,237,837,1074.00
04/12/2005,15:09,1190.00,1190.25,1189.75,1190.00,109,573,682.00
04/12/2005,15:10,1189.75,1190.00,1189.75,1190.00,1180,253,1433.00
04/12/2005,15:11,1189.75,1190.00,1189.50,1189.75,786,1218,2004.00
04/12/2005,15:12,1189.75,1190.00,1189.75,1190.00,705,363,1068.00
04/12/2005,15:13,1189.75,1190.00,1189.50,1190.00,777,529,1306.00
04/12/2005,15:14,1189.75,1190.00,1189.50,1190.00,1398,833,2231.00
04/12/2005,15:15,1189.75,1190.25,1189.50,1190.25,3245,1741,4986.00
04/12/2005,15:16,1190.00,1190.25,1190.00,1190.25,3,104,107.00
04/12/2005,15:31,1189.75,1190.00,1189.75,1189.75,7,133,140.00
04/12/2005,15:32,1189.75,1190.00,1189.50,1190.00,177,64,241.00
04/12/2005,15:33,1190.00,1190.25,1190.00,1190.25,22,26,48.00
04/12/2005,15:34,1190.00,1190.00,1190.00,1190.00,0,59,59.00
04/12/2005,15:35,1190.00,1190.00,1189.75,1189.75,0,16,16.00
04/12/2005,15:37,1190.00,1190.00,1190.00,1190.00,2,0,2.00
04/12/2005,15:38,1190.00,1190.25,1190.00,1190.00,72,17,89.00
04/12/2005,15:40,1190.00,1190.00,1189.75,1190.00,10,51,61.00
04/12/2005,15:41,1190.00,1190.00,1190.00,1190.00,47,0,47.00
04/12/2005,15:42,1190.00,1190.00,1190.00,1190.00,6,0,6.00
04/12/2005,15:43,1190.00,1190.00,1190.00,1190.00,102,0,102.00
04/12/2005,15:44,1190.00,1190.00,1190.00,1190.00,5,0,5.00
04/12/2005,15:45,1190.00,1190.00,1190.00,1190.00,40,0,40.00
04/12/2005,15:46,1190.25,1190.25,1190.00,1190.00,4,2,6.00
04/12/2005,15:47,1190.00,1190.25,1190.00,1190.25,1,19,20.00
04/12/2005,15:48,1190.00,1190.25,1190.00,1190.00,1,8,9.00
04/12/2005,15:50,1190.00,1190.00,1190.00,1190.00,0,10,10.00
04/12/2005,15:51,1190.00,1190.00,1190.00,1190.00,0,24,24.00
04/12/2005,15:52,1190.00,1190.00,1190.00,1190.00,0,5,5.00
04/12/2005,15:53,1190.00,1190.00,1190.00,1190.00,0,11,11.00
04/12/2005,15:54,1190.25,1190.50,1190.00,1190.50,243,9,252.00
04/12/2005,15:55,1190.50,1190.50,1190.25,1190.50,11,10,21.00
04/12/2005,15:56,1190.50,1190.50,1190.25,1190.25,1,122,123.00
04/12/2005,15:57,1190.25,1190.25,1190.00,1190.00,0,148,148.00
04/12/2005,15:58,1190.00,1190.00,1190.00,1190.00,0,13,13.00
04/12/2005,15:59,1190.00,1190.00,1190.00,1190.00,0,15,15.00
04/12/2005,16:00,1189.75,1189.75,1189.50,1189.75,4,174,178.00
04/12/2005,17:01,1190.00,1190.00,1189.75,1189.75,28,90,118.00
04/12/2005,17:02,1189.75,1189.75,1189.75,1189.75,0,36,36.00
04/12/2005,17:05,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,17:07,1189.75,1189.75,1189.75,1189.75,0,2,2.00
04/12/2005,17:08,1189.75,1189.75,1189.75,1189.75,0,4,4.00
04/12/2005,17:11,1190.00,1190.00,1189.75,1189.75,1,1,2.00
04/12/2005,17:12,1189.75,1190.00,1189.75,1190.00,1,1,2.00
04/12/2005,17:13,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,17:14,1190.00,1190.00,1190.00,1190.00,2,0,2.00
04/12/2005,17:15,1189.75,1190.00,1189.75,1189.75,2,10,12.00
04/12/2005,17:16,1189.75,1189.75,1189.75,1189.75,0,3,3.00
04/12/2005,17:18,1190.00,1190.00,1189.75,1189.75,76,12,88.00
04/12/2005,17:19,1189.75,1189.75,1189.75,1189.75,0,1,1.00
04/12/2005,17:20,1189.75,1189.75,1189.75,1189.75,0,3,3.00
04/12/2005,17:21,1189.75,1189.75,1189.75,1189.75,0,57,57.00
04/12/2005,17:22,1189.75,1189.75,1189.75,1189.75,0,53,53.00
04/12/2005,17:24,1189.75,1189.75,1189.75,1189.75,0,4,4.00
04/12/2005,17:26,1189.75,1189.75,1189.75,1189.75,0,1,1.00
04/12/2005,17:29,1189.50,1189.75,1189.25,1189.75,20,134,154.00
04/12/2005,17:31,1189.25,1189.75,1189.25,1189.75,18,3,21.00
04/12/2005,17:32,1189.75,1189.75,1189.75,1189.75,1,0,1.00
04/12/2005,17:38,1189.75,1189.75,1189.75,1189.75,1,0,1.00
04/12/2005,17:39,1189.75,1189.75,1189.75,1189.75,15,0,15.00
04/12/2005,17:40,1189.75,1189.75,1189.75,1189.75,2,0,2.00
04/12/2005,17:41,1189.75,1189.75,1189.75,1189.75,8,0,8.00
04/12/2005,17:42,1190.00,1190.00,1190.00,1190.00,2,0,2.00
04/12/2005,17:43,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,17:44,1189.75,1189.75,1189.75,1189.75,0,1,1.00
04/12/2005,17:45,1189.75,1189.75,1189.75,1189.75,0,37,37.00
04/12/2005,17:47,1190.00,1190.00,1190.00,1190.00,108,0,108.00
04/12/2005,17:49,1190.25,1190.25,1190.00,1190.00,1,22,23.00
04/12/2005,17:50,1190.00,1190.00,1190.00,1190.00,0,3,3.00
04/12/2005,17:51,1190.25,1190.25,1190.00,1190.00,1,1,2.00
04/12/2005,17:53,1190.00,1190.00,1190.00,1190.00,0,5,5.00
04/12/2005,17:54,1190.00,1190.00,1189.75,1189.75,0,2,2.00
04/12/2005,17:57,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,18:03,1190.00,1190.00,1190.00,1190.00,8,0,8.00
04/12/2005,18:04,1190.00,1190.00,1190.00,1190.00,5,0,5.00
04/12/2005,18:05,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,18:06,1190.00,1190.00,1190.00,1190.00,6,0,6.00
04/12/2005,18:09,1190.00,1190.00,1190.00,1190.00,9,0,9.00
04/12/2005,18:14,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,18:20,1190.00,1190.00,1190.00,1190.00,2,0,2.00
04/12/2005,18:21,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,18:29,1190.00,1190.25,1190.00,1190.25,1,1,2.00
04/12/2005,18:30,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,18:31,1190.25,1190.25,1190.25,1190.25,50,0,50.00
04/12/2005,18:32,1190.25,1190.25,1190.25,1190.25,5,0,5.00
04/12/2005,18:33,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,18:35,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,18:37,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,18:39,1190.25,1190.25,1190.25,1190.25,12,0,12.00
04/12/2005,18:40,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,18:41,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,18:43,1190.25,1190.25,1190.25,1190.25,4,0,4.00
04/12/2005,18:46,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,18:48,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,18:51,1190.25,1190.25,1190.25,1190.25,3,0,3.00
04/12/2005,18:59,1190.25,1190.25,1190.25,1190.25,22,0,22.00
04/12/2005,19:00,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,19:02,1190.25,1190.25,1190.25,1190.25,6,0,6.00
04/12/2005,19:03,1190.25,1190.25,1190.25,1190.25,5,0,5.00
04/12/2005,19:05,1190.25,1190.25,1190.25,1190.25,15,0,15.00
04/12/2005,19:07,1190.25,1190.25,1190.25,1190.25,75,0,75.00
04/12/2005,19:08,1190.25,1190.25,1190.25,1190.25,24,0,24.00
04/12/2005,19:10,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,19:11,1190.00,1190.25,1190.00,1190.25,1,2,3.00
04/12/2005,19:12,1190.00,1190.25,1190.00,1190.25,4,1,5.00
04/12/2005,19:13,1190.00,1190.25,1190.00,1190.25,4,55,59.00
04/12/2005,19:14,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,19:17,1190.25,1190.25,1190.25,1190.25,3,0,3.00
04/12/2005,19:20,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,19:25,1190.00,1190.00,1190.00,1190.00,0,50,50.00
04/12/2005,19:26,1190.00,1190.00,1190.00,1190.00,0,56,56.00
04/12/2005,19:27,1190.00,1190.00,1190.00,1190.00,0,20,20.00
04/12/2005,19:32,1189.75,1189.75,1189.75,1189.75,0,2,2.00
04/12/2005,19:33,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,19:34,1189.75,1189.75,1189.75,1189.75,0,1,1.00
04/12/2005,19:35,1189.75,1190.00,1189.75,1189.75,2,82,84.00
04/12/2005,19:36,1189.75,1189.75,1189.75,1189.75,0,1,1.00
04/12/2005,19:38,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,19:40,1190.00,1190.00,1190.00,1190.00,2,0,2.00
04/12/2005,19:46,1190.00,1190.00,1190.00,1190.00,22,0,22.00
04/12/2005,19:47,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,19:48,1190.00,1190.25,1190.00,1190.25,1,2,3.00
04/12/2005,19:50,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,19:51,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,19:52,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,19:53,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,19:55,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,19:56,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,20:01,1190.00,1190.00,1190.00,1190.00,0,5,5.00
04/12/2005,20:04,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:05,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:07,1190.25,1190.25,1190.25,1190.25,23,0,23.00
04/12/2005,20:09,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,20:11,1190.00,1190.00,1190.00,1190.00,0,5,5.00
04/12/2005,20:12,1190.00,1190.00,1190.00,1190.00,0,18,18.00
04/12/2005,20:13,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,20:15,1190.25,1190.25,1190.25,1190.25,3,0,3.00
04/12/2005,20:18,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,20:23,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:24,1190.00,1190.25,1190.00,1190.25,3,3,6.00
04/12/2005,20:27,1190.25,1190.25,1190.25,1190.25,6,0,6.00
04/12/2005,20:31,1190.25,1190.25,1190.00,1190.00,1,2,3.00
04/12/2005,20:33,1190.00,1190.00,1190.00,1190.00,0,15,15.00
04/12/2005,20:34,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:35,1190.00,1190.00,1190.00,1190.00,0,45,45.00
04/12/2005,20:36,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:37,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:38,1190.00,1190.00,1190.00,1190.00,0,19,19.00
04/12/2005,20:39,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:44,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,20:46,1189.75,1189.75,1189.75,1189.75,0,107,107.00
04/12/2005,20:47,1189.75,1189.75,1189.75,1189.75,0,9,9.00
04/12/2005,20:48,1189.75,1189.75,1189.75,1189.75,0,19,19.00
04/12/2005,20:49,1189.75,1189.75,1189.75,1189.75,0,4,4.00
04/12/2005,20:51,1189.75,1189.75,1189.75,1189.75,0,10,10.00
04/12/2005,20:52,1189.75,1189.75,1189.75,1189.75,0,7,7.00
04/12/2005,20:53,1189.75,1189.75,1189.75,1189.75,0,20,20.00
04/12/2005,20:56,1189.75,1189.75,1189.75,1189.75,0,11,11.00
04/12/2005,20:57,1189.75,1189.75,1189.75,1189.75,0,13,13.00
04/12/2005,21:00,1189.75,1189.75,1189.75,1189.75,0,5,5.00
04/12/2005,21:01,1189.75,1189.75,1189.50,1189.50,0,36,36.00
04/12/2005,21:02,1189.75,1189.75,1189.50,1189.50,3,202,205.00
04/12/2005,21:03,1189.25,1189.50,1189.25,1189.50,3,2,5.00
04/12/2005,21:04,1189.50,1189.50,1189.50,1189.50,10,0,10.00
04/12/2005,21:05,1189.25,1189.25,1189.25,1189.25,0,1,1.00
04/12/2005,21:06,1189.50,1189.50,1189.50,1189.50,3,0,3.00
04/12/2005,21:07,1189.50,1189.50,1189.50,1189.50,2,0,2.00
04/12/2005,21:08,1189.50,1189.50,1189.50,1189.50,1,0,1.00
04/12/2005,21:09,1189.25,1189.25,1189.25,1189.25,0,13,13.00
04/12/2005,21:10,1189.50,1189.75,1189.50,1189.75,34,0,34.00
04/12/2005,21:11,1189.50,1189.50,1189.50,1189.50,0,25,25.00
04/12/2005,21:13,1189.75,1189.75,1189.50,1189.50,1,2,3.00
04/12/2005,21:20,1189.75,1189.75,1189.75,1189.75,3,0,3.00
04/12/2005,21:22,1189.75,1189.75,1189.75,1189.75,2,0,2.00
04/12/2005,21:27,1189.75,1189.75,1189.75,1189.75,5,0,5.00
04/12/2005,21:28,1189.75,1189.75,1189.75,1189.75,2,0,2.00
04/12/2005,21:29,1189.75,1189.75,1189.75,1189.75,2,0,2.00
04/12/2005,21:30,1189.75,1189.75,1189.75,1189.75,46,0,46.00
04/12/2005,21:31,1189.50,1189.75,1189.50,1189.75,20,2,22.00
04/12/2005,21:32,1189.75,1189.75,1189.75,1189.75,20,0,20.00
04/12/2005,21:34,1189.75,1189.75,1189.75,1189.75,1,0,1.00
04/12/2005,21:36,1189.75,1189.75,1189.75,1189.75,11,0,11.00
04/12/2005,21:37,1189.75,1189.75,1189.75,1189.75,2,0,2.00
04/12/2005,21:38,1189.75,1190.00,1189.75,1190.00,60,1,61.00
04/12/2005,21:39,1190.00,1190.00,1190.00,1190.00,5,0,5.00
04/12/2005,21:40,1190.00,1190.00,1190.00,1190.00,15,0,15.00
04/12/2005,21:41,1190.00,1190.00,1190.00,1190.00,21,0,21.00
04/12/2005,21:42,1190.00,1190.00,1190.00,1190.00,30,0,30.00
04/12/2005,21:49,1190.25,1190.25,1190.25,1190.25,4,0,4.00
04/12/2005,21:50,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,21:59,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,22:04,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,22:06,1190.00,1190.00,1190.00,1190.00,0,25,25.00
04/12/2005,22:08,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,22:10,1190.00,1190.25,1190.00,1190.00,10,3,13.00
04/12/2005,22:11,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/12/2005,22:13,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/12/2005,22:14,1190.25,1190.25,1190.25,1190.25,5,0,5.00
04/12/2005,22:15,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,22:16,1190.25,1190.25,1190.25,1190.25,5,0,5.00
04/12/2005,22:17,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/12/2005,22:19,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/12/2005,22:20,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,22:22,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,22:26,1190.25,1190.25,1190.25,1190.25,5,0,5.00
04/12/2005,22:28,1190.25,1190.25,1190.25,1190.25,15,0,15.00
04/12/2005,22:30,1190.25,1190.25,1190.25,1190.25,2,0,2.00
04/12/2005,22:31,1190.25,1190.25,1190.25,1190.25,11,0,11.00
04/12/2005,22:35,1190.00,1190.00,1190.00,1190.00,0,16,16.00
04/12/2005,22:37,1190.00,1190.25,1190.00,1190.00,10,2,12.00
04/12/2005,22:38,1190.00,1190.00,1190.00,1190.00,0,3,3.00
04/12/2005,22:42,1190.00,1190.00,1190.00,1190.00,0,3,3.00
04/12/2005,22:43,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/12/2005,22:46,1190.25,1190.25,1190.25,1190.25,1,0,1.00
04/12/2005,22:51,1190.00,1190.00,1190.00,1190.00,0,18,18.00
04/12/2005,22:52,1190.00,1190.00,1190.00,1190.00,0,10,10.00
04/12/2005,22:53,1190.00,1190.00,1190.00,1190.00,0,10,10.00
04/12/2005,22:55,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,22:57,1190.00,1190.00,1190.00,1190.00,0,40,40.00
04/12/2005,22:58,1190.00,1190.00,1190.00,1190.00,0,50,50.00
04/12/2005,22:59,1190.00,1190.00,1190.00,1190.00,0,5,5.00
04/12/2005,23:00,1189.75,1189.75,1189.75,1189.75,0,10,10.00
04/12/2005,23:03,1190.00,1190.00,1190.00,1190.00,5,0,5.00
04/12/2005,23:04,1190.00,1190.00,1190.00,1190.00,8,0,8.00
04/12/2005,23:05,1190.00,1190.00,1190.00,1190.00,10,0,10.00
04/12/2005,23:06,1190.00,1190.00,1190.00,1190.00,33,0,33.00
04/12/2005,23:07,1189.75,1190.00,1189.75,1190.00,15,3,18.00
04/12/2005,23:09,1190.00,1190.25,1190.00,1190.25,2,0,2.00
04/12/2005,23:11,1190.00,1190.00,1190.00,1190.00,0,34,34.00
04/12/2005,23:13,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,23:15,1190.00,1190.00,1190.00,1190.00,0,4,4.00
04/12/2005,23:16,1189.75,1189.75,1189.75,1189.75,0,35,35.00
04/12/2005,23:17,1189.75,1189.75,1189.75,1189.75,0,15,15.00
04/12/2005,23:18,1189.75,1189.75,1189.75,1189.75,0,5,5.00
04/12/2005,23:20,1190.00,1190.00,1190.00,1190.00,20,0,20.00
04/12/2005,23:21,1190.00,1190.00,1190.00,1190.00,10,0,10.00
04/12/2005,23:22,1190.00,1190.25,1190.00,1190.25,33,0,33.00
04/12/2005,23:23,1190.25,1190.25,1190.25,1190.25,9,0,9.00
04/12/2005,23:24,1190.00,1190.00,1190.00,1190.00,0,10,10.00
04/12/2005,23:25,1190.00,1190.00,1190.00,1190.00,0,6,6.00
04/12/2005,23:27,1190.00,1190.00,1190.00,1190.00,0,11,11.00
04/12/2005,23:28,1190.25,1190.25,1190.25,1190.25,59,0,59.00
04/12/2005,23:29,1190.25,1190.50,1190.25,1190.25,23,1,24.00
04/12/2005,23:30,1190.50,1190.50,1190.50,1190.50,16,0,16.00
04/12/2005,23:31,1190.25,1190.25,1190.25,1190.25,0,2,2.00
04/12/2005,23:32,1190.25,1190.50,1190.25,1190.50,18,2,20.00
04/12/2005,23:34,1190.25,1190.50,1190.25,1190.25,16,27,43.00
04/12/2005,23:35,1190.25,1190.25,1190.25,1190.25,0,1,1.00
04/12/2005,23:36,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,23:37,1190.00,1190.00,1190.00,1190.00,0,31,31.00
04/12/2005,23:38,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/12/2005,23:40,1190.00,1190.00,1189.75,1189.75,0,53,53.00
04/12/2005,23:41,1189.75,1189.75,1189.75,1189.75,0,2,2.00
04/12/2005,23:42,1189.75,1189.75,1189.50,1189.50,0,26,26.00
04/12/2005,23:43,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/12/2005,23:44,1189.75,1189.75,1189.50,1189.50,0,117,117.00
04/12/2005,23:45,1189.50,1189.50,1189.50,1189.50,0,2,2.00
04/12/2005,23:47,1189.25,1189.25,1189.25,1189.25,0,106,106.00
04/12/2005,23:48,1189.50,1189.50,1189.50,1189.50,1,0,1.00
04/12/2005,23:49,1189.25,1189.50,1189.25,1189.50,17,1,18.00
04/12/2005,23:50,1189.50,1189.50,1189.50,1189.50,21,0,21.00
04/12/2005,23:51,1189.50,1189.50,1189.50,1189.50,3,0,3.00
04/12/2005,23:52,1189.50,1189.75,1189.50,1189.50,31,2,33.00
04/12/2005,23:54,1189.75,1190.00,1189.75,1190.00,139,0,139.00
04/12/2005,23:55,1190.00,1190.00,1189.75,1190.00,26,3,29.00
04/12/2005,23:56,1190.00,1190.00,1190.00,1190.00,5,0,5.00
04/12/2005,23:57,1190.00,1190.00,1190.00,1190.00,32,0,32.00
04/13/2005,00:00,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/13/2005,00:01,1190.00,1190.25,1190.00,1190.25,4,0,4.00
04/13/2005,00:02,1190.00,1190.00,1190.00,1190.00,0,12,12.00
04/13/2005,00:07,1190.00,1190.00,1190.00,1190.00,0,2,2.00
04/13/2005,00:10,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/13/2005,00:11,1190.00,1190.00,1190.00,1190.00,0,4,4.00
04/13/2005,00:13,1189.75,1190.25,1189.75,1190.00,5,26,31.00
04/13/2005,00:14,1190.00,1190.00,1190.00,1190.00,0,1,1.00
04/13/2005,00:15,1189.75,1189.75,1189.75,1189.75,0,10,10.00
04/13/2005,00:17,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/13/2005,00:25,1190.00,1190.00,1189.75,1189.75,1,10,11.00
04/13/2005,00:27,1189.75,1189.75,1189.75,1189.75,0,4,4.00
04/13/2005,00:28,1189.75,1190.00,1189.75,1190.00,1,4,5.00
04/13/2005,00:33,1189.75,1189.75,1189.75,1189.75,0,1,1.00
04/13/2005,00:36,1189.75,1189.75,1189.75,1189.75,0,2,2.00
04/13/2005,00:37,1189.75,1189.75,1189.75,1189.75,0,1,1.00
04/13/2005,00:39,1189.50,1189.75,1189.50,1189.75,10,30,40.00
04/13/2005,00:40,1189.75,1190.00,1189.50,1189.50,8,12,20.00
04/13/2005,00:41,1189.75,1189.75,1189.75,1189.75,4,0,4.00
04/13/2005,00:43,1190.00,1190.25,1190.00,1190.25,84,0,84.00
04/13/2005,00:44,1190.00,1190.00,1190.00,1190.00,0,20,20.00
04/13/2005,00:47,1190.25,1190.25,1190.25,1190.25,180,0,180.00
04/13/2005,00:48,1190.25,1190.50,1190.00,1190.25,29,1,30.00
04/13/2005,00:49,1190.25,1190.25,1190.00,1190.00,1,20,21.00
04/13/2005,00:50,1190.00,1190.00,1190.00,1190.00,0,4,4.00
04/13/2005,00:51,1190.00,1190.00,1190.00,1190.00,0,73,73.00
04/13/2005,00:53,1190.00,1190.00,1190.00,1190.00,0,7,7.00
04/13/2005,00:54,1190.25,1190.50,1190.25,1190.50,57,0,57.00
04/13/2005,00:56,1190.25,1190.50,1190.25,1190.50,19,6,25.00
04/13/2005,00:58,1190.25,1190.25,1190.25,1190.25,0,6,6.00
04/13/2005,00:59,1190.25,1190.25,1190.00,1190.00,0,20,20.00
04/13/2005,01:01,1190.00,1190.00,1189.25,1189.25,0,328,328.00
04/13/2005,01:02,1189.25,1189.25,1189.25,1189.25,0,42,42.00
04/13/2005,01:03,1189.25,1189.25,1189.25,1189.25,0,3,3.00
04/13/2005,01:04,1189.50,1189.75,1189.50,1189.75,102,0,102.00
04/13/2005,01:05,1189.50,1189.50,1189.50,1189.50,0,22,22.00
04/13/2005,01:06,1189.50,1189.50,1189.50,1189.50,0,54,54.00
04/13/2005,01:07,1189.25,1189.50,1189.25,1189.50,4,25,29.00
04/13/2005,01:10,1189.50,1189.50,1189.50,1189.50,2,0,2.00
04/13/2005,01:11,1189.50,1189.50,1189.50,1189.50,1,0,1.00
04/13/2005,01:12,1189.25,1189.25,1188.75,1189.00,43,321,364.00
04/13/2005,01:13,1189.00,1189.50,1189.00,1189.50,8,1,9.00
04/13/2005,01:14,1189.00,1189.00,1188.75,1188.75,0,3,3.00
04/13/2005,01:15,1189.00,1189.00,1189.00,1189.00,26,0,26.00
04/13/2005,01:16,1189.00,1189.00,1189.00,1189.00,12,0,12.00
04/13/2005,01:17,1189.00,1189.00,1189.00,1189.00,1,0,1.00
04/13/2005,01:18,1189.00,1189.00,1189.00,1189.00,16,0,16.00
04/13/2005,01:22,1189.00,1189.00,1189.00,1189.00,10,0,10.00
04/13/2005,01:23,1188.75,1188.75,1188.75,1188.75,0,2,2.00
04/13/2005,01:24,1189.00,1189.00,1189.00,1189.00,53,0,53.00
04/13/2005,01:25,1189.00,1189.00,1189.00,1189.00,76,0,76.00
04/13/2005,01:26,1189.00,1189.25,1189.00,1189.25,103,0,103.00
04/13/2005,01:27,1189.25,1189.25,1189.25,1189.25,5,0,5.00
04/13/2005,01:30,1189.25,1189.25,1189.25,1189.25,4,0,4.00
04/13/2005,01:31,1189.50,1189.50,1189.50,1189.50,2,0,2.00
04/13/2005,01:32,1189.50,1189.75,1189.50,1189.75,117,0,117.00
04/13/2005,01:33,1189.75,1190.00,1189.75,1190.00,76,11,87.00
04/13/2005,01:34,1190.00,1190.00,1190.00,1190.00,2,0,2.00
04/13/2005,01:35,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/13/2005,01:36,1189.75,1189.75,1189.75,1189.75,0,17,17.00
04/13/2005,01:37,1189.75,1189.75,1189.75,1189.75,0,39,39.00
04/13/2005,01:38,1190.00,1190.00,1190.00,1190.00,1,0,1.00
04/13/2005,01:39,1189.75,1189.75,1189.75,1189.75,0,11,11.00
04/13/2005,01:40,1189.50,1189.50,1189.50,1189.50,0,1,1.00
04/13/2005,01:41,1189.75,1189.75,1189.75,1189.75,2,0,2.00
04/13/2005,01:42,1189.75,1189.75,1189.75,1189.75,7,0,7.00
04/13/2005,01:43,1189.75,1189.75,1189.75,1189.75,50,0,50.00
04/13/2005,01:45,1189.75,1190.25,1189.75,1190.00,44,5,49.00
04/13/2005,01:46,1190.00,1190.00,1190.00,1190.00,0,42,42.00
04/13/2005,01:47,1190.00,1190.25,1190.00,1190.25,7,45,52.00
04/13/2005,01:48,1190.25,1190.25,1190.00,1190.00,2,19,21.00
04/13/2005,01:49,1190.00,1190.00,1190.00,1190.00,0,7,7.00
04/13/2005,01:50,1190.25,1190.25,1190.25,1190.25,10,0,10.00
04/13/2005,01:51,1190.25,1190.50,1190.25,1190.50,94,0,94.00
04/13/2005,01:52,1190.00,1190.25,1190.00,1190.25,50,175,225.00
04/13/2005,01:54,1190.25,1190.25,1190.25,1190.25,50,0,50.00
04/13/2005,01:55,1190.25,1190.25,1190.25,1190.25,50,0,50.00
04/13/2005,01:57,1190.25,1190.25,1190.25,1190.25,15,0,15.00
04/13/2005,01:58,1190.00,1190.00,1190.00,1190.00,0,37,37.00
04/13/2005,01:59,1190.00,1190.25,1189.75,1189.75,6,259,265.00
04/13/2005,02:00,1189.75,1189.75,1189.25,1189.75,153,145,298.00
04/13/2005,02:01,1189.75,1189.75,1189.50,1189.50,129,11,140.00
04/13/2005,02:02,1189.50,1189.50,1189.50,1189.50,0,167,167.00
04/13/2005,02:03,1189.50,1189.50,1189.25,1189.25,0,267,267.00
04/13/2005,02:04,1189.25,1189.25,1189.00,1189.00,0,266,266.00
04/13/2005,02:05,1189.00,1189.25,1189.00,1189.25,93,158,251.00
04/13/2005,02:06,1189.25,1189.50,1189.25,1189.50,84,0,84.00
04/13/2005,02:07,1189.75,1189.75,1189.50,1189.75,156,11,167.00
04/13/2005,02:08,1189.75,1190.00,1189.75,1190.00,140,11,151.00
04/13/2005,02:09,1190.00,1190.25,1189.75,1189.75,7,74,81.00
04/13/2005,02:10,1189.75,1190.00,1189.75,1189.75,13,57,70.00
04/13/2005,02:11,1190.00,1190.00,1189.75,1189.75,10,59,69.00
04/13/2005,02:12,1189.50,1189.50,1189.00,1189.00,0,152,152.00
04/13/2005,02:13,1189.00,1189.50,1189.00,1189.50,19,100,119.00
04/13/2005,02:14,1189.25,1189.50,1189.25,1189.50,50,22,72.00
04/13/2005,02:15,1189.50,1189.50,1189.25,1189.50,63,1,64.00
04/13/2005,02:16,1189.75,1189.75,1189.50,1189.50,10,13,23.00
04/13/2005,02:17,1189.50,1189.50,1189.25,1189.25,0,153,153.00
04/13/2005,02:18,1189.25,1189.25,1189.00,1189.00,0,106,106.00
04/13/2005,02:19,1189.00,1189.00,1189.00,1189.00,0,151,151.00
04/13/2005,02:20,1189.00,1189.00,1189.00,1189.00,0,13,13.00
04/13/2005,02:21,1189.25,1189.25,1189.25,1189.25,2,0,2.00
04/13/2005,02:22,1189.25,1189.50,1189.25,1189.25,48,40,88.00
04/13/2005,02:23,1189.25,1189.25,1189.25,1189.25,0,74,74.00
04/13/2005,02:24,1189.25,1189.50,1189.25,1189.25,1,139,140.00
04/13/2005,02:25,1189.25,1189.25,1189.00,1189.25,7,116,123.00
04/13/2005,02:26,1189.25,1189.25,1189.25,1189.25,71,0,71.00
04/13/2005,02:27,1189.25,1189.25,1189.25,1189.25,1,0,1.00
04/13/2005,02:28,1189.00,1189.25,1189.00,1189.25,35,1,36.00
04/13/2005,02:29,1189.00,1189.00,1189.00,1189.00,0,63,63.00
04/13/2005,02:30,1189.00,1189.00,1189.00,1189.00,0,44,44.00
04/13/2005,02:31,1189.25,1189.50,1189.25,1189.25,98,9,107.00
04/13/2005,02:32,1189.50,1189.50,1189.50,1189.50,5,0,5.00
04/13/2005,02:34,1189.25,1189.25,1189.25,1189.25,0,67,67.00
04/13/2005,02:35,1189.25,1189.50,1189.25,1189.25,9,64,73.00
04/13/2005,02:36,1189.50,1189.75,1189.50,1189.50,112,161,273.00
04/13/2005,02:37,1189.75,1189.75,1189.75,1189.75,127,0,127.00
04/13/2005,02:38,1189.75,1190.00,1189.75,1189.75,45,21,66.00
04/13/2005,02:39,1189.50,1190.00,1189.50,1189.75,36,6,42.00
04/13/2005,02:40,1190.00,1190.00,1189.75,1189.75,2,191,193.00
04/13/2005,02:41,1189.75,1189.75,1189.75,1189.75,0,72,72.00
04/13/2005,02:42,1189.75,1189.75,1189.50,1189.75,33,83,116.00
04/13/2005,02:43,1189.75,1189.75,1189.75,1189.75,12,0,12.00
04/13/2005,02:44,1189.75,1189.75,1189.75,1189.75,35,0,35.00
04/13/2005,02:45,1189.75,1189.75,1189.75,1189.75,70,0,70.00
04/13/2005,02:46,1189.75,1190.00,1189.50,1189.75,26,1,27.00
04/13/2005,02:48,1189.75,1189.75,1189.75,1189.75,12,0,12.00
04/13/2005,02:50,1189.50,1189.50,1189.25,1189.25,0,61,61.00
04/13/2005,02:51,1189.25,1189.50,1189.25,1189.25,2,8,10.00
04/13/2005,02:52,1189.25,1189.25,1189.25,1189.25,0,122,122.00
04/13/2005,02:53,1189.00,1189.25,1189.00,1189.00,2,2,4.00
04/13/2005,02:54,1189.25,1189.25,1189.00,1189.00,10,5,15.00
04/13/2005,02:57,1189.00,1189.00,1188.75,1189.00,4,147,151.00
04/13/2005,02:58,1189.00,1189.00,1189.00,1189.00,29,0,29.00
04/13/2005,02:59,1189.00,1189.00,1189.00,1189.00,81,0,81.00
04/13/2005,03:00,1189.00,1189.00,1189.00,1189.00,11,0,11.00
04/13/2005,03:01,1189.00,1189.00,1189.00,1189.00,23,0,23.00
04/13/2005,03:03,1189.00,1189.00,1189.00,1189.00,71,0,71.00
04/13/2005,03:04,1189.00,1189.00,1189.00,1189.00,32,0,32.00
04/13/2005,03:06,1189.00,1189.00,1188.50,1188.75,8,245,253.00
04/13/2005,03:07,1188.75,1188.75,1188.50,1188.50,52,1,53.00
04/13/2005,03:08,1188.75,1188.75,1188.25,1188.50,47,98,145.00
04/13/2005,03:09,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/13/2005,03:10,1188.50,1188.75,1188.50,1188.75,96,0,96.00
04/13/2005,03:11,1188.50,1188.50,1188.25,1188.50,32,52,84.00
04/13/2005,03:12,1188.50,1188.75,1188.50,1188.75,77,0,77.00
04/13/2005,03:13,1188.75,1188.75,1188.50,1188.50,11,2,13.00
04/13/2005,03:15,1188.75,1188.75,1188.75,1188.75,11,0,11.00
04/13/2005,03:16,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/13/2005,03:17,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/13/2005,03:19,1188.50,1188.50,1188.50,1188.50,0,9,9.00
04/13/2005,03:20,1188.50,1188.50,1188.50,1188.50,0,106,106.00
04/13/2005,03:21,1188.50,1188.50,1188.00,1188.25,26,307,333.00
04/13/2005,03:22,1188.25,1188.50,1188.25,1188.50,26,0,26.00
04/13/2005,03:23,1188.50,1188.75,1188.50,1188.50,19,13,32.00
04/13/2005,03:24,1188.50,1188.75,1188.50,1188.50,11,34,45.00
04/13/2005,03:25,1188.50,1188.50,1188.50,1188.50,0,9,9.00
04/13/2005,03:26,1188.25,1188.50,1188.25,1188.25,3,94,97.00
04/13/2005,03:27,1188.25,1188.25,1188.25,1188.25,0,48,48.00
04/13/2005,03:28,1188.25,1188.25,1188.25,1188.25,0,31,31.00
04/13/2005,03:29,1188.00,1188.00,1188.00,1188.00,0,1,1.00
04/13/2005,03:30,1188.25,1188.25,1188.00,1188.25,15,150,165.00
04/13/2005,03:31,1188.25,1188.25,1187.75,1188.00,139,211,350.00
04/13/2005,03:32,1188.00,1188.50,1188.00,1188.50,169,0,169.00
04/13/2005,03:33,1188.25,1188.50,1188.25,1188.50,40,59,99.00
04/13/2005,03:34,1188.50,1188.50,1188.00,1188.25,34,66,100.00
04/13/2005,03:35,1188.25,1188.50,1188.25,1188.50,68,162,230.00
04/13/2005,03:36,1188.25,1188.50,1188.25,1188.25,64,37,101.00
04/13/2005,03:37,1188.25,1188.50,1188.00,1188.25,4,106,110.00
04/13/2005,03:39,1188.25,1188.25,1188.25,1188.25,1,0,1.00
04/13/2005,03:41,1188.25,1188.25,1188.25,1188.25,53,0,53.00
04/13/2005,03:42,1188.25,1188.25,1188.25,1188.25,5,0,5.00
04/13/2005,03:43,1188.25,1188.50,1188.25,1188.25,27,6,33.00
04/13/2005,03:44,1188.25,1188.50,1188.25,1188.50,2,2,4.00
04/13/2005,03:45,1188.25,1188.50,1188.25,1188.50,40,19,59.00
04/13/2005,03:48,1188.50,1188.50,1188.50,1188.50,64,0,64.00
04/13/2005,03:49,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/13/2005,03:50,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,03:51,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,03:53,1188.50,1188.50,1188.50,1188.50,5,0,5.00
04/13/2005,03:54,1188.50,1188.50,1188.50,1188.50,24,0,24.00
04/13/2005,03:57,1188.50,1188.75,1188.50,1188.50,87,4,91.00
04/13/2005,03:59,1188.50,1188.50,1188.50,1188.50,0,6,6.00
04/13/2005,04:00,1188.50,1188.50,1188.50,1188.50,0,6,6.00
04/13/2005,04:01,1188.50,1188.50,1188.50,1188.50,0,34,34.00
04/13/2005,04:02,1188.25,1188.25,1188.25,1188.25,0,1,1.00
04/13/2005,04:04,1188.50,1188.50,1188.50,1188.50,152,0,152.00
04/13/2005,04:05,1188.50,1188.50,1188.25,1188.25,12,1,13.00
04/13/2005,04:06,1188.25,1188.25,1188.25,1188.25,0,1,1.00
04/13/2005,04:08,1188.50,1188.50,1188.50,1188.50,17,0,17.00
04/13/2005,04:09,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,04:10,1188.50,1188.50,1188.50,1188.50,11,0,11.00
04/13/2005,04:11,1188.25,1188.25,1188.25,1188.25,0,1,1.00
04/13/2005,04:14,1188.50,1188.50,1188.50,1188.50,38,0,38.00
04/13/2005,04:16,1188.50,1188.50,1188.50,1188.50,13,0,13.00
04/13/2005,04:20,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/13/2005,04:22,1188.50,1188.50,1188.50,1188.50,36,0,36.00
04/13/2005,04:23,1188.50,1188.50,1188.50,1188.50,52,0,52.00
04/13/2005,04:24,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,04:26,1188.75,1188.75,1188.75,1188.75,5,0,5.00
04/13/2005,04:28,1188.75,1188.75,1188.75,1188.75,63,0,63.00
04/13/2005,04:29,1188.75,1188.75,1188.75,1188.75,54,0,54.00
04/13/2005,04:31,1188.75,1188.75,1188.50,1188.50,10,101,111.00
04/13/2005,04:32,1188.50,1188.50,1188.50,1188.50,0,21,21.00
04/13/2005,04:35,1188.50,1188.50,1188.25,1188.25,0,23,23.00
04/13/2005,04:36,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,04:37,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,04:40,1188.50,1188.50,1188.50,1188.50,53,0,53.00
04/13/2005,04:41,1188.50,1188.50,1188.50,1188.50,33,0,33.00
04/13/2005,04:42,1188.25,1188.25,1188.25,1188.25,0,20,20.00
04/13/2005,04:43,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/13/2005,04:45,1188.50,1188.50,1188.50,1188.50,12,0,12.00
04/13/2005,04:46,1188.50,1188.50,1188.50,1188.50,78,0,78.00
04/13/2005,04:47,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/13/2005,04:48,1188.50,1188.50,1188.50,1188.50,0,67,67.00
04/13/2005,04:49,1188.50,1188.50,1188.50,1188.50,0,22,22.00
04/13/2005,04:50,1188.25,1188.25,1188.25,1188.25,0,5,5.00
04/13/2005,04:51,1188.50,1188.50,1188.50,1188.50,14,0,14.00
04/13/2005,04:52,1188.50,1188.50,1188.50,1188.50,24,0,24.00
04/13/2005,04:53,1188.50,1188.50,1188.50,1188.50,51,0,51.00
04/13/2005,04:55,1188.50,1188.75,1188.50,1188.75,119,7,126.00
04/13/2005,04:56,1189.00,1189.00,1188.75,1188.75,3,2,5.00
04/13/2005,04:57,1188.75,1188.75,1188.50,1188.75,11,10,21.00
04/13/2005,04:58,1188.50,1188.50,1188.50,1188.50,0,6,6.00
04/13/2005,04:59,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/13/2005,05:01,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/13/2005,05:02,1188.75,1188.75,1188.75,1188.75,4,0,4.00
04/13/2005,05:04,1188.75,1188.75,1188.75,1188.75,3,0,3.00
04/13/2005,05:05,1188.50,1188.75,1188.50,1188.50,1,84,85.00
04/13/2005,05:06,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/13/2005,05:07,1188.50,1188.50,1188.50,1188.50,0,26,26.00
04/13/2005,05:10,1188.50,1188.50,1188.50,1188.50,0,2,2.00
04/13/2005,05:14,1188.50,1188.75,1188.50,1188.75,1,3,4.00
04/13/2005,05:15,1188.75,1188.75,1188.75,1188.75,2,0,2.00
04/13/2005,05:20,1188.75,1188.75,1188.75,1188.75,8,0,8.00
04/13/2005,05:22,1188.50,1188.50,1188.50,1188.50,0,227,227.00
04/13/2005,05:23,1188.50,1188.50,1188.50,1188.50,0,102,102.00
04/13/2005,05:24,1188.50,1188.75,1188.50,1188.50,15,76,91.00
04/13/2005,05:25,1188.50,1188.50,1188.50,1188.50,0,3,3.00
04/13/2005,05:26,1188.50,1188.75,1188.50,1188.75,1,77,78.00
04/13/2005,05:27,1188.50,1188.50,1188.50,1188.50,0,26,26.00
04/13/2005,05:28,1188.50,1188.50,1188.25,1188.50,1,26,27.00
04/13/2005,05:29,1188.50,1188.75,1188.50,1188.75,21,0,21.00
04/13/2005,05:31,1188.50,1188.50,1188.50,1188.50,0,13,13.00
04/13/2005,05:34,1188.50,1188.50,1188.50,1188.50,0,42,42.00
04/13/2005,05:35,1188.50,1188.50,1188.25,1188.50,1,165,166.00
04/13/2005,05:36,1188.50,1188.50,1188.50,1188.50,25,0,25.00
04/13/2005,05:38,1188.50,1188.50,1188.25,1188.25,10,1,11.00
04/13/2005,05:39,1188.50,1188.50,1188.25,1188.25,13,1,14.00
04/13/2005,05:40,1188.50,1188.50,1188.25,1188.25,7,5,12.00
04/13/2005,05:42,1188.25,1188.25,1188.25,1188.25,0,2,2.00
04/13/2005,05:44,1188.50,1188.50,1188.50,1188.50,32,0,32.00
04/13/2005,05:45,1188.75,1188.75,1188.75,1188.75,5,0,5.00
04/13/2005,05:46,1188.75,1188.75,1188.50,1188.50,3,400,403.00
04/13/2005,05:47,1188.50,1188.50,1188.00,1188.00,13,320,333.00
04/13/2005,05:48,1188.25,1188.25,1188.25,1188.25,3,0,3.00
04/13/2005,05:49,1188.25,1188.25,1188.25,1188.25,65,0,65.00
04/13/2005,05:50,1188.00,1188.00,1187.75,1188.00,5,91,96.00
04/13/2005,05:51,1188.00,1188.00,1188.00,1188.00,6,0,6.00
04/13/2005,05:52,1188.00,1188.00,1188.00,1188.00,29,0,29.00
04/13/2005,05:53,1188.00,1188.25,1188.00,1188.25,303,0,303.00
04/13/2005,05:54,1188.00,1188.25,1188.00,1188.25,50,61,111.00
04/13/2005,05:55,1188.25,1188.25,1188.25,1188.25,35,0,35.00
04/13/2005,05:56,1188.50,1188.50,1188.25,1188.25,1,9,10.00
04/13/2005,05:57,1188.25,1188.50,1188.25,1188.25,3,26,29.00
04/13/2005,05:58,1188.50,1188.50,1188.25,1188.50,2,10,12.00
04/13/2005,05:59,1188.25,1188.50,1188.25,1188.50,5,5,10.00
04/13/2005,06:00,1188.50,1188.50,1188.50,1188.50,10,0,10.00
04/13/2005,06:03,1188.50,1188.50,1188.50,1188.50,30,0,30.00
04/13/2005,06:04,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,06:05,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,06:07,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/13/2005,06:08,1188.50,1188.50,1188.50,1188.50,2,0,2.00
04/13/2005,06:09,1188.50,1188.50,1188.50,1188.50,115,0,115.00
04/13/2005,06:10,1188.50,1188.50,1188.50,1188.50,67,0,67.00
04/13/2005,06:11,1188.50,1188.50,1188.50,1188.50,27,0,27.00
04/13/2005,06:12,1188.50,1188.50,1188.50,1188.50,7,0,7.00
04/13/2005,06:13,1188.75,1188.75,1188.75,1188.75,1,0,1.00
04/13/2005,06:14,1188.75,1188.75,1188.75,1188.75,5,0,5.00
04/13/2005,06:15,1188.50,1188.50,1188.50,1188.50,0,50,50.00
04/13/2005,06:16,1188.50,1188.50,1188.50,1188.50,0,14,14.00
04/13/2005,06:17,1188.50,1188.50,1188.50,1188.50,0,2,2.00
04/13/2005,06:18,1188.50,1188.50,1188.50,1188.50,0,23,23.00
04/13/2005,06:19,1188.50,1188.50,1188.25,1188.25,0,7,7.00
04/13/2005,06:20,1188.50,1188.50,1188.50,1188.50,3,0,3.00
04/13/2005,06:21,1188.50,1188.75,1188.50,1188.50,13,12,25.00
04/13/2005,06:22,1188.50,1188.50,1188.25,1188.25,0,30,30.00
04/13/2005,06:23,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,06:24,1188.50,1188.50,1188.50,1188.50,133,0,133.00
04/13/2005,06:25,1188.50,1188.50,1188.50,1188.50,1,0,1.00
04/13/2005,06:26,1188.50,1188.75,1188.50,1188.75,169,0,169.00
04/13/2005,06:27,1188.75,1189.25,1188.75,1189.25,277,1,278.00
04/13/2005,06:28,1189.00,1189.25,1189.00,1189.25,112,13,125.00
04/13/2005,06:29,1189.00,1189.25,1189.00,1189.25,32,3,35.00
04/13/2005,06:30,1189.00,1189.00,1189.00,1189.00,0,27,27.00
04/13/2005,06:31,1189.00,1189.00,1189.00,1189.00,0,14,14.00
04/13/2005,06:32,1189.25,1189.25,1189.25,1189.25,4,0,4.00
04/13/2005,06:33,1189.25,1189.25,1189.00,1189.00,9,23,32.00
04/13/2005,06:34,1189.00,1189.00,1188.75,1189.00,122,130,252.00
04/13/2005,06:35,1189.00,1189.25,1189.00,1189.25,111,0,111.00
04/13/2005,06:36,1189.00,1189.00,1189.00,1189.00,0,2,2.00
04/13/2005,06:37,1189.25,1189.50,1189.25,1189.25,51,69,120.00
04/13/2005,06:38,1189.25,1189.25,1189.25,1189.25,0,15,15.00
04/13/2005,06:39,1189.25,1189.50,1189.25,1189.25,1,128,129.00
04/13/2005,06:40,1189.50,1189.50,1189.00,1189.25,31,35,66.00
04/13/2005,06:41,1189.25,1189.25,1189.25,1189.25,45,0,45.00
04/13/2005,06:42,1189.50,1189.50,1189.50,1189.50,2,0,2.00
04/13/2005,06:44,1189.25,1189.25,1189.25,1189.25,0,3,3.00
04/13/2005,06:45,1189.50,1189.50,1189.25,1189.50,3,1,4.00
04/13/2005,06:46,1189.25,1189.25,1189.00,1189.25,2,195,197.00
04/13/2005,06:47,1189.25,1189.25,1189.25,1189.25,56,0,56.00
04/13/2005,06:48,1189.00,1189.25,1189.00,1189.00,5,78,83.00
04/13/2005,06:49,1189.00,1189.50,1189.00,1189.50,65,23,88.00
04/13/2005,06:50,1189.25,1189.25,1189.00,1189.25,54,6,60.00
04/13/2005,06:51,1189.25,1189.25,1189.25,1189.25,53,0,53.00
04/13/2005,06:54,1189.25,1189.25,1189.25,1189.25,59,0,59.00
04/13/2005,06:55,1189.50,1189.50,1189.25,1189.50,378,12,390.00
04/13/2005,06:56,1189.50,1189.50,1189.50,1189.50,131,0,131.00
04/13/2005,06:57,1189.50,1189.50,1189.50,1189.50,2,0,2.00
04/13/2005,06:58,1189.50,1189.75,1189.50,1189.75,102,0,102.00
04/13/2005,06:59,1189.75,1189.75,1189.75,1189.75,230,0,230.00
04/13/2005,07:00,1189.75,1189.75,1189.50,1189.50,1,5,6.00
04/13/2005,07:01,1189.50,1189.50,1189.50,1189.50,0,308,308.00
04/13/2005,07:02,1189.50,1189.50,1189.50,1189.50,0,27,27.00
04/13/2005,07:03,1189.50,1189.50,1189.25,1189.50,1,183,184.00
04/13/2005,07:04,1189.50,1189.50,1189.50,1189.50,125,0,125.00
04/13/2005,07:05,1189.50,1189.50,1189.50,1189.50,5,0,5.00
04/13/2005,07:06,1189.50,1189.50,1189.50,1189.50,170,0,170.00
04/13/2005,07:07,1189.25,1189.50,1189.25,1189.50,10,2,12.00
04/13/2005,07:08,1189.50,1189.50,1189.50,1189.50,1,0,1.00
04/13/2005,07:09,1189.50,1189.50,1189.25,1189.25,7,22,29.00
04/13/2005,07:10,1189.25,1189.50,1189.25,1189.50,2,4,6.00
04/13/2005,07:11,1189.50,1189.50,1189.25,1189.25,250,51,301.00
04/13/2005,07:12,1189.50,1189.75,1189.50,1189.75,86,0,86.00
04/13/2005,07:13,1189.75,1189.75,1189.50,1189.75,10,6,16.00
04/13/2005,07:14,1189.75,1189.75,1189.25,1189.25,2,244,246.00
04/13/2005,07:15,1189.25,1189.50,1189.25,1189.50,30,16,46.00
04/13/2005,07:16,1189.50,1189.50,1189.25,1189.25,55,129,184.00
04/13/2005,07:17,1189.25,1189.25,1189.25,1189.25,0,185,185.00
04/13/2005,07:18,1189.25,1189.50,1189.25,1189.50,7,21,28.00
04/13/2005,07:19,1189.50,1189.50,1189.50,1189.50,45,0,45.00
04/13/2005,07:20,1189.25,1189.50,1189.25,1189.50,24,1,25.00
04/13/2005,07:21,1189.50,1189.50,1189.25,1189.25,145,105,250.00
04/13/2005,07:22,1189.25,1189.25,1189.00,1189.25,128,7,135.00
04/13/2005,07:23,1189.25,1189.50,1189.25,1189.50,2,0,2.00
04/13/2005,07:25,1189.25,1189.25,1189.25,1189.25,0,2,2.00
04/13/2005,07:26,1189.25,1189.50,1189.25,1189.50,4,3,7.00
04/13/2005,07:27,1189.50,1189.50,1189.50,1189.50,56,0,56.00
04/13/2005,07:28,1189.25,1189.25,1189.25,1189.25,0,46,46.00
04/13/2005,07:29,1189.25,1189.50,1189.25,1189.25,21,239,260.00
04/13/2005,07:30,1189.25,1189.50,1189.25,1189.50,2,32,34.00
04/13/2005,07:31,1189.25,1189.25,1188.25,1188.25,602,1140,1742.00
04/13/2005,07:32,1188.50,1189.50,1188.50,1188.75,497,299,796.00
04/13/2005,07:33,1188.75,1189.00,1188.75,1189.00,64,34,98.00
04/13/2005,07:34,1189.00,1189.00,1188.25,1188.25,21,710,731.00
04/13/2005,07:35,1188.25,1188.75,1188.25,1188.50,401,423,824.00
04/13/2005,07:36,1188.50,1189.00,1188.50,1188.75,334,127,461.00
04/13/2005,07:37,1188.75,1189.00,1188.75,1188.75,2,433,435.00
04/13/2005,07:38,1188.75,1188.75,1188.50,1188.75,187,84,271.00
04/13/2005,07:39,1188.50,1188.50,1188.25,1188.25,4,197,201.00
04/13/2005,07:40,1188.50,1188.75,1188.25,1188.75,107,5,112.00
04/13/2005,07:41,1188.50,1188.50,1188.25,1188.50,19,59,78.00
04/13/2005,07:42,1188.50,1188.75,1188.50,1188.50,22,14,36.00
04/13/2005,07:43,1188.75,1188.75,1188.75,1188.75,329,0,329.00
04/13/2005,07:44,1188.75,1188.75,1188.75,1188.75,45,0,45.00
04/13/2005,07:45,1188.75,1188.75,1188.75,1188.75,112,0,112.00
04/13/2005,07:46,1188.75,1188.75,1188.75,1188.75,152,0,152.00
04/13/2005,07:47,1188.75,1188.75,1188.50,1188.50,33,5,38.00
04/13/2005,07:48,1188.50,1188.75,1188.50,1188.50,2,15,17.00
04/13/2005,07:49,1188.50,1188.50,1188.25,1188.25,0,405,405.00
04/13/2005,07:50,1188.25,1188.50,1188.25,1188.50,36,56,92.00
04/13/2005,07:51,1188.25,1188.50,1188.25,1188.50,29,23,52.00
04/13/2005,07:52,1188.25,1188.50,1188.25,1188.50,10,34,44.00
04/13/2005,07:53,1188.50,1188.50,1188.25,1188.25,32,2,34.00
04/13/2005,07:54,1188.25,1188.50,1188.25,1188.50,1,71,72.00
04/13/2005,07:55,1188.25,1188.25,1188.00,1188.00,1,194,195.00
04/13/2005,07:56,1188.25,1188.25,1188.00,1188.25,43,33,76.00
04/13/2005,07:57,1188.25,1188.25,1187.75,1188.25,67,430,497.00
04/13/2005,07:58,1188.25,1188.25,1188.00,1188.00,79,156,235.00
04/13/2005,07:59,1188.00,1188.25,1188.00,1188.00,17,154,171.00
04/13/2005,08:00,1188.00,1188.25,1188.00,1188.25,128,3,131.00
04/13/2005,08:01,1188.25,1188.25,1188.00,1188.00,9,94,103.00
04/13/2005,08:02,1188.00,1188.25,1188.00,1188.25,2,74,76.00
04/13/2005,08:03,1188.00,1188.25,1188.00,1188.00,2,176,178.00
04/13/2005,08:04,1188.25,1188.25,1188.00,1188.00,6,46,52.00
04/13/2005,08:05,1188.00,1188.25,1188.00,1188.25,10,18,28.00
04/13/2005,08:06,1188.25,1188.25,1188.25,1188.25,1,0,1.00
04/13/2005,08:07,1188.00,1188.50,1188.00,1188.50,245,17,262.00
04/13/2005,08:08,1188.50,1188.75,1188.25,1188.50,91,197,288.00
04/13/2005,08:09,1188.50,1188.50,1188.25,1188.25,11,4,15.00
04/13/2005,08:10,1188.25,1188.25,1188.25,1188.25,0,9,9.00
04/13/2005,08:11,1188.25,1188.25,1188.25,1188.25,0,28,28.00
04/13/2005,08:12,1188.25,1188.25,1188.25,1188.25,0,16,16.00
04/13/2005,08:13,1188.25,1188.50,1188.25,1188.50,120,9,129.00
04/13/2005,08:14,1188.25,1188.50,1188.25,1188.50,38,6,44.00
04/13/2005,08:15,1188.50,1188.50,1188.25,1188.50,27,82,109.00
04/13/2005,08:16,1188.25,1188.75,1188.25,1188.75,256,7,263.00
04/13/2005,08:17,1188.75,1189.00,1188.75,1188.75,347,43,390.00
04/13/2005,08:18,1188.75,1188.75,1188.50,1188.75,70,2,72.00
04/13/2005,08:19,1188.50,1188.75,1188.50,1188.75,5,111,116.00
04/13/2005,08:20,1188.50,1188.75,1188.50,1188.50,34,3,37.00
04/13/2005,08:21,1188.50,1188.75,1188.50,1188.50,158,26,184.00
04/13/2005,08:22,1188.50,1188.75,1188.50,1188.75,31,2,33.00
04/13/2005,08:23,1188.75,1188.75,1188.50,1188.50,4,17,21.00
04/13/2005,08:24,1188.50,1188.75,1188.50,1188.50,7,313,320.00
04/13/2005,08:25,1188.50,1188.50,1188.50,1188.50,0,46,46.00
04/13/2005,08:26,1188.50,1188.75,1188.50,1188.75,14,9,23.00
04/13/2005,08:27,1188.75,1188.75,1188.25,1188.50,5,118,123.00
04/13/2005,08:28,1188.25,1188.50,1187.75,1187.75,26,795,821.00
04/13/2005,08:29,1188.00,1188.25,1187.75,1188.00,359,86,445.00
04/13/2005,08:30,1188.00,1188.25,1187.75,1187.75,281,206,487.00
04/13/2005,08:31,1187.75,1188.00,1187.25,1187.50,2517,3279,5796.00
04/13/2005,08:32,1187.50,1187.75,1187.25,1187.25,933,1957,2890.00
04/13/2005,08:33,1187.25,1187.75,1187.00,1187.25,1540,1656,3196.00
04/13/2005,08:34,1187.25,1187.75,1187.25,1187.75,2762,369,3131.00
04/13/2005,08:35,1187.75,1188.00,1187.50,1188.00,843,1167,2010.00
04/13/2005,08:36,1187.75,1188.50,1187.75,1188.25,2253,398,2651.00
04/13/2005,08:37,1188.50,1188.50,1188.00,1188.00,594,1353,1947.00
04/13/2005,08:38,1188.00,1188.75,1188.00,1188.25,1496,1159,2655.00
04/13/2005,08:39,1188.00,1188.25,1187.75,1188.00,780,1649,2429.00
04/13/2005,08:40,1188.00,1188.50,1188.00,1188.50,779,321,1100.00
04/13/2005,08:41,1188.50,1188.75,1188.25,1188.25,697,678,1375.00
04/13/2005,08:42,1188.25,1188.50,1187.75,1187.75,690,1809,2499.00
04/13/2005,08:43,1187.75,1188.00,1187.00,1187.25,598,3979,4577.00
04/13/2005,08:44,1187.25,1187.50,1187.00,1187.50,3123,188,3311.00
04/13/2005,08:45,1187.50,1188.25,1187.25,1188.25,2513,150,2663.00
04/13/2005,08:46,1188.25,1188.50,1187.75,1188.00,790,1206,1996.00
04/13/2005,08:47,1187.75,1188.50,1187.75,1188.50,1433,652,2085.00
04/13/2005,08:48,1188.50,1188.75,1188.25,1188.75,1397,941,2338.00
04/13/2005,08:49,1188.50,1189.00,1188.25,1188.75,1072,968,2040.00
04/13/2005,08:50,1188.75,1189.00,1188.50,1188.75,620,575,1195.00
04/13/2005,08:51,1188.50,1189.00,1188.50,1188.50,840,877,1717.00
04/13/2005,08:52,1188.50,1188.75,1188.00,1188.25,686,1974,2660.00
04/13/2005,08:53,1188.25,1188.50,1187.25,1187.50,1680,3252,4932.00
04/13/2005,08:54,1187.25,1188.00,1187.25,1187.50,1162,1319,2481.00
04/13/2005,08:55,1187.75,1187.75,1186.75,1187.50,1513,4989,6502.00
04/13/2005,08:56,1187.25,1187.50,1187.00,1187.25,229,1362,1591.00
04/13/2005,08:57,1187.00,1188.00,1187.00,1188.00,2802,971,3773.00
04/13/2005,08:58,1188.00,1188.25,1187.25,1187.50,1353,1708,3061.00
04/13/2005,08:59,1187.25,1187.50,1186.75,1186.75,1072,2442,3514.00
04/13/2005,09:00,1187.00,1187.50,1186.75,1187.00,1043,998,2041.00
04/13/2005,09:01,1187.25,1188.00,1187.00,1187.75,2676,1804,4480.00
04/13/2005,09:02,1187.50,1187.75,1187.00,1187.25,902,1009,1911.00
04/13/2005,09:03,1187.25,1187.25,1186.75,1187.00,725,1869,2594.00
04/13/2005,09:04,1187.00,1187.25,1186.75,1186.75,849,1952,2801.00
04/13/2005,09:05,1186.75,1187.00,1186.25,1186.75,1132,4194,5326.00
04/13/2005,09:06,1186.50,1186.75,1186.25,1186.50,1014,1356,2370.00
04/13/2005,09:07,1186.50,1187.25,1186.50,1187.25,2678,670,3348.00
04/13/2005,09:08,1187.00,1187.25,1186.75,1187.00,1029,819,1848.00
04/13/2005,09:09,1187.25,1187.25,1186.50,1186.50,131,837,968.00
04/13/2005,09:10,1186.50,1186.75,1186.50,1186.50,48,1339,1387.00
04/13/2005,09:11,1186.50,1187.00,1186.50,1187.00,754,529,1283.00
04/13/2005,09:12,1187.00,1187.00,1186.25,1186.50,808,1761,2569.00
04/13/2005,09:13,1186.50,1186.75,1186.00,1186.00,181,3062,3243.00
04/13/2005,09:14,1186.00,1186.75,1185.75,1186.75,1913,1683,3596.00
04/13/2005,09:15,1186.75,1186.75,1186.50,1186.50,554,503,1057.00
04/13/2005,09:16,1186.75,1186.75,1186.50,1186.50,980,919,1899.00
04/13/2005,09:17,1186.50,1186.75,1186.25,1186.75,1667,1175,2842.00
04/13/2005,09:18,1186.50,1187.00,1186.50,1186.75,1055,387,1442.00
04/13/2005,09:19,1186.75,1187.00,1186.75,1186.75,272,487,759.00
04/13/2005,09:20,1186.75,1187.00,1186.50,1186.75,306,274,580.00
04/13/2005,09:21,1187.00,1187.25,1186.50,1187.25,883,1018,1901.00
04/13/2005,09:22,1187.00,1188.00,1187.00,1187.25,3196,2556,5752.00
04/13/2005,09:23,1187.25,1187.25,1186.75,1187.00,500,751,1251.00
04/13/2005,09:24,1187.00,1187.25,1186.75,1187.25,274,496,770.00
04/13/2005,09:25,1187.25,1187.25,1187.00,1187.00,42,21,63.00
04/13/2005,09:26,1187.00,1187.25,1186.75,1186.75,81,882,963.00
04/13/2005,09:27,1186.75,1187.25,1186.50,1186.50,343,1040,1383.00
04/13/2005,09:28,1186.50,1187.00,1186.50,1186.50,560,375,935.00
04/13/2005,09:29,1186.75,1186.75,1186.50,1186.50,105,469,574.00
04/13/2005,09:30,1186.50,1187.00,1186.50,1187.00,736,532,1268.00
04/13/2005,09:31,1187.00,1189.00,1186.75,1189.00,11586,2404,13990.00
04/13/2005,09:32,1189.00,1189.75,1188.75,1189.00,5706,5655,11361.00
04/13/2005,09:33,1189.00,1189.00,1188.50,1189.00,2906,1251,4157.00
04/13/2005,09:34,1189.00,1189.50,1188.75,1189.00,2435,1978,4413.00
04/13/2005,09:35,1189.00,1189.00,1188.50,1188.75,1768,2150,3918.00
04/13/2005,09:36,1189.00,1189.00,1187.75,1188.00,639,3903,4542.00
04/13/2005,09:37,1188.00,1188.50,1188.00,1188.50,1113,1294,2407.00
04/13/2005,09:38,1188.50,1188.50,1187.00,1187.50,965,4749,5714.00
04/13/2005,09:39,1187.50,1187.75,1187.25,1187.50,1899,183,2082.00
04/13/2005,09:40,1187.50,1187.75,1187.50,1187.50,436,1176,1612.00
04/13/2005,09:41,1187.75,1187.75,1187.25,1187.25,486,1301,1787.00
04/13/2005,09:42,1187.25,1187.75,1186.75,1187.50,2063,1305,3368.00
04/13/2005,09:43,1187.50,1187.75,1187.25,1187.50,650,418,1068.00
04/13/2005,09:44,1187.75,1187.75,1187.00,1187.25,238,1655,1893.00
04/13/2005,09:45,1187.25,1187.50,1187.00,1187.00,298,405,703.00
04/13/2005,09:46,1187.00,1187.25,1186.75,1187.00,840,1000,1840.00
04/13/2005,09:47,1187.25,1187.25,1186.00,1186.25,2461,4104,6565.00
04/13/2005,09:48,1186.50,1186.50,1186.00,1186.25,825,1223,2048.00
04/13/2005,09:49,1186.00,1186.25,1185.50,1185.75,744,3538,4282.00
04/13/2005,09:50,1185.75,1186.25,1185.50,1185.75,1017,1034,2051.00
04/13/2005,09:51,1185.75,1186.00,1185.50,1186.00,1461,751,2212.00
04/13/2005,09:52,1185.75,1186.50,1185.75,1186.25,1386,1395,2781.00
04/13/2005,09:53,1186.25,1186.25,1185.25,1185.25,675,3570,4245.00
04/13/2005,09:54,1185.25,1185.50,1185.00,1185.25,954,3424,4378.00
04/13/2005,09:55,1185.25,1186.00,1185.25,1185.75,2627,1049,3676.00
04/13/2005,09:56,1185.75,1186.25,1185.75,1186.00,596,522,1118.00
04/13/2005,09:57,1186.00,1186.50,1185.75,1186.50,1489,100,1589.00
04/13/2005,09:58,1186.50,1186.50,1186.00,1186.25,788,903,1691.00
04/13/2005,09:59,1186.25,1186.50,1186.25,1186.25,393,704,1097.00
04/13/2005,10:00,1186.00,1186.50,1186.00,1186.25,209,394,603.00
04/13/2005,10:01,1186.25,1186.25,1186.00,1186.25,44,426,470.00
04/13/2005,10:02,1186.00,1186.25,1185.50,1185.50,60,1727,1787.00
04/13/2005,10:03,1185.75,1185.75,1185.50,1185.50,371,1624,1995.00
04/13/2005,10:04,1185.75,1186.00,1185.50,1185.50,1791,622,2413.00
04/13/2005,10:05,1185.50,1185.75,1184.50,1185.00,730,3832,4562.00
04/13/2005,10:06,1185.00,1185.00,1184.50,1184.75,1683,3254,4937.00
04/13/2005,10:07,1184.50,1185.00,1184.50,1184.50,953,1575,2528.00
04/13/2005,10:08,1184.50,1185.25,1184.25,1184.75,3052,1414,4466.00
04/13/2005,10:09,1184.75,1185.00,1184.75,1184.75,762,298,1060.00
04/13/2005,10:10,1185.00,1185.25,1184.25,1184.50,1956,2316,4272.00
04/13/2005,10:11,1184.50,1184.75,1184.00,1184.50,2734,2716,5450.00
04/13/2005,10:12,1184.25,1185.00,1184.25,1184.75,1310,940,2250.00
04/13/2005,10:13,1185.00,1185.50,1184.75,1185.25,2096,733,2829.00
04/13/2005,10:14,1185.50,1185.50,1185.25,1185.25,1259,370,1629.00
04/13/2005,10:15,1185.25,1185.50,1185.00,1185.25,278,423,701.00
04/13/2005,10:16,1185.00,1185.75,1185.00,1185.50,1022,225,1247.00
04/13/2005,10:17,1185.75,1186.00,1185.50,1185.75,1295,1066,2361.00
04/13/2005,10:18,1185.50,1185.75,1185.50,1185.50,138,66,204.00
04/13/2005,10:19,1185.50,1185.75,1185.50,1185.50,457,916,1373.00
04/13/2005,10:20,1185.50,1185.50,1185.25,1185.25,53,1041,1094.00
04/13/2005,10:21,1185.25,1185.50,1185.00,1185.00,95,630,725.00
04/13/2005,10:22,1185.00,1185.00,1184.75,1185.00,223,671,894.00
04/13/2005,10:23,1185.00,1185.25,1184.75,1184.75,466,771,1237.00
04/13/2005,10:24,1184.75,1185.00,1184.25,1184.25,304,1608,1912.00
04/13/2005,10:25,1184.25,1184.75,1184.25,1184.50,1127,669,1796.00
04/13/2005,10:26,1184.50,1184.50,1184.00,1184.50,933,1027,1960.00
04/13/2005,10:27,1184.50,1184.75,1184.50,1184.75,560,61,621.00
04/13/2005,10:28,1184.50,1184.75,1184.25,1184.75,278,453,731.00
04/13/2005,10:29,1184.75,1185.25,1184.50,1185.00,2124,305,2429.00
04/13/2005,10:30,1185.00,1185.50,1185.00,1185.25,938,321,1259.00
04/13/2005,10:31,1185.25,1185.75,1185.25,1185.50,1146,86,1232.00
04/13/2005,10:32,1185.50,1185.75,1185.25,1185.50,942,493,1435.00
04/13/2005,10:33,1185.50,1185.50,1185.00,1185.25,107,403,510.00
04/13/2005,10:34,1185.25,1185.75,1185.00,1185.75,1184,199,1383.00
04/13/2005,10:35,1185.75,1186.50,1185.50,1186.25,3693,797,4490.00
04/13/2005,10:36,1186.25,1186.75,1186.25,1186.25,1961,640,2601.00
04/13/2005,10:37,1186.50,1187.00,1186.25,1186.50,1760,583,2343.00
04/13/2005,10:38,1186.50,1186.75,1186.25,1186.25,231,343,574.00
04/13/2005,10:39,1186.50,1186.50,1186.25,1186.25,84,156,240.00
04/13/2005,10:40,1186.50,1186.75,1186.00,1186.00,397,1179,1576.00
04/13/2005,10:41,1186.25,1186.50,1186.00,1186.25,492,72,564.00
04/13/2005,10:42,1186.50,1186.50,1186.00,1186.25,366,330,696.00
04/13/2005,10:43,1186.25,1187.00,1186.25,1187.00,1768,110,1878.00
04/13/2005,10:44,1186.75,1187.00,1186.25,1187.00,873,990,1863.00
04/13/2005,10:45,1186.75,1187.50,1186.50,1187.50,2694,530,3224.00
04/13/2005,10:46,1187.50,1187.50,1187.00,1187.00,226,579,805.00
04/13/2005,10:47,1187.00,1187.50,1187.00,1187.25,2511,188,2699.00
04/13/2005,10:48,1187.25,1187.75,1187.00,1187.00,1109,1604,2713.00
04/13/2005,10:49,1187.00,1187.25,1186.75,1187.00,494,1259,1753.00
04/13/2005,10:50,1187.00,1187.00,1186.50,1186.75,831,1353,2184.00
04/13/2005,10:51,1186.75,1186.75,1186.50,1186.50,160,56,216.00
04/13/2005,10:52,1186.75,1187.25,1186.50,1187.25,911,63,974.00
04/13/2005,10:53,1187.25,1187.25,1186.50,1186.50,49,659,708.00
04/13/2005,10:54,1186.50,1187.00,1186.50,1187.00,287,93,380.00
04/13/2005,10:55,1187.00,1187.00,1186.50,1186.50,600,468,1068.00
04/13/2005,10:56,1186.75,1186.75,1185.75,1185.75,361,2138,2499.00
04/13/2005,10:57,1186.00,1186.50,1185.75,1186.25,882,442,1324.00
04/13/2005,10:58,1186.25,1186.50,1185.75,1186.00,143,573,716.00
04/13/2005,10:59,1186.25,1186.50,1186.00,1186.00,186,163,349.00
04/13/2005,11:00,1186.25,1186.50,1185.75,1185.75,144,549,693.00
04/13/2005,11:01,1186.00,1186.00,1185.75,1186.00,191,275,466.00
04/13/2005,11:02,1186.00,1186.00,1185.25,1185.25,153,1772,1925.00
04/13/2005,11:03,1185.25,1185.75,1185.00,1185.25,596,1167,1763.00
04/13/2005,11:04,1185.25,1185.75,1185.25,1185.75,409,343,752.00
04/13/2005,11:05,1185.75,1186.00,1185.50,1186.00,686,22,708.00
04/13/2005,11:06,1185.75,1186.00,1185.50,1185.75,102,215,317.00
04/13/2005,11:07,1185.75,1185.75,1185.25,1185.75,172,326,498.00
04/13/2005,11:08,1185.50,1186.00,1185.50,1186.00,268,52,320.00
04/13/2005,11:09,1186.00,1186.00,1185.75,1186.00,336,6,342.00
04/13/2005,11:10,1186.00,1186.00,1185.00,1185.00,399,1360,1759.00
04/13/2005,11:11,1185.00,1185.50,1185.00,1185.50,331,410,741.00
04/13/2005,11:12,1185.25,1185.75,1185.25,1185.50,384,416,800.00
04/13/2005,11:13,1185.50,1185.75,1185.25,1185.50,40,282,322.00
04/13/2005,11:14,1185.50,1185.75,1185.00,1185.25,159,255,414.00
04/13/2005,11:15,1185.00,1185.25,1184.50,1184.75,439,1992,2431.00
04/13/2005,11:16,1184.75,1185.00,1184.50,1184.75,945,623,1568.00
04/13/2005,11:17,1184.75,1185.00,1184.75,1185.00,206,354,560.00
04/13/2005,11:18,1185.00,1185.25,1184.75,1185.00,2332,820,3152.00
04/13/2005,11:19,1185.00,1185.00,1184.25,1184.50,335,1510,1845.00
04/13/2005,11:20,1184.25,1184.75,1183.75,1184.25,1840,2543,4383.00
04/13/2005,11:21,1184.25,1184.50,1184.25,1184.50,112,863,975.00
04/13/2005,11:22,1184.50,1185.00,1184.00,1185.00,1587,436,2023.00
04/13/2005,11:23,1185.00,1185.25,1184.75,1184.75,452,1209,1661.00
04/13/2005,11:24,1184.75,1185.00,1184.75,1184.75,834,217,1051.00
04/13/2005,11:25,1184.75,1185.00,1184.75,1184.75,71,366,437.00
04/13/2005,11:26,1184.50,1184.75,1184.50,1184.75,396,43,439.00
04/13/2005,11:27,1184.75,1185.00,1184.75,1185.00,511,1,512.00
04/13/2005,11:28,1185.00,1185.00,1184.75,1185.00,301,234,535.00
04/13/2005,11:29,1185.00,1185.25,1184.75,1184.75,115,97,212.00
04/13/2005,11:30,1185.00,1185.00,1184.75,1184.75,14,391,405.00
04/13/2005,11:31,1185.00,1185.00,1184.00,1184.00,413,2049,2462.00
04/13/2005,11:32,1184.25,1184.25,1184.00,1184.25,1089,99,1188.00
04/13/2005,11:33,1184.00,1184.50,1184.00,1184.25,139,157,296.00
04/13/2005,11:34,1184.25,1184.50,1184.00,1184.50,298,365,663.00
04/13/2005,11:35,1184.50,1185.00,1184.25,1185.00,968,109,1077.00
04/13/2005,11:36,1185.00,1185.25,1184.75,1185.25,667,182,849.00
04/13/2005,11:37,1185.25,1185.75,1185.00,1185.50,1414,64,1478.00
04/13/2005,11:38,1185.50,1185.50,1185.25,1185.50,77,551,628.00
04/13/2005,11:39,1185.50,1185.50,1185.00,1185.25,312,591,903.00
04/13/2005,11:40,1185.25,1185.25,1185.00,1185.25,707,385,1092.00
04/13/2005,11:41,1185.25,1185.50,1185.00,1185.25,161,95,256.00
04/13/2005,11:42,1185.25,1185.50,1185.00,1185.25,571,230,801.00
04/13/2005,11:43,1185.50,1185.50,1185.00,1185.00,22,353,375.00
04/13/2005,11:44,1185.00,1185.25,1184.75,1185.00,281,871,1152.00
04/13/2005,11:45,1185.00,1185.25,1184.75,1185.00,381,263,644.00
04/13/2005,11:46,1185.00,1185.00,1184.75,1185.00,115,20,135.00
04/13/2005,11:47,1185.00,1185.25,1184.75,1185.00,441,153,594.00
04/13/2005,11:48,1185.25,1185.25,1184.75,1185.25,273,418,691.00
04/13/2005,11:49,1185.00,1185.50,1185.00,1185.25,189,110,299.00
04/13/2005,11:50,1185.25,1185.50,1185.00,1185.25,238,340,578.00
04/13/2005,11:51,1185.25,1185.50,1185.00,1185.50,61,5,66.00
04/13/2005,11:52,1185.50,1185.75,1185.25,1185.75,676,9,685.00
04/13/2005,11:53,1185.50,1186.25,1185.50,1186.25,3586,338,3924.00
04/13/2005,11:54,1186.25,1186.25,1186.00,1186.00,360,78,438.00
04/13/2005,11:55,1186.00,1186.25,1185.75,1186.00,376,1056,1432.00
04/13/2005,11:56,1186.00,1186.25,1185.75,1186.25,378,17,395.00
04/13/2005,11:57,1186.00,1186.25,1186.00,1186.00,43,404,447.00
04/13/2005,11:58,1186.25,1186.75,1186.00,1186.75,2580,344,2924.00
04/13/2005,11:59,1186.75,1187.00,1186.50,1186.75,1078,308,1386.00
04/13/2005,12:00,1187.00,1187.00,1186.50,1186.75,388,512,900.00
04/13/2005,12:01,1186.50,1187.00,1186.50,1187.00,693,55,748.00
04/13/2005,12:02,1187.00,1187.25,1186.50,1186.75,981,740,1721.00
04/13/2005,12:03,1186.50,1186.75,1185.75,1186.00,324,2487,2811.00
04/13/2005,12:04,1186.00,1186.25,1185.75,1186.00,765,500,1265.00
04/13/2005,12:05,1186.00,1186.25,1185.75,1186.00,170,148,318.00
04/13/2005,12:06,1186.00,1186.50,1186.00,1186.50,386,411,797.00
04/13/2005,12:07,1186.50,1186.50,1186.00,1186.25,155,265,420.00
04/13/2005,12:08,1186.25,1186.50,1185.75,1186.00,153,565,718.00
04/13/2005,12:09,1186.00,1186.00,1185.75,1186.00,298,771,1069.00
04/13/2005,12:10,1185.75,1185.75,1185.25,1185.25,630,2526,3156.00
04/13/2005,12:11,1185.25,1185.25,1184.50,1184.75,963,2457,3420.00
04/13/2005,12:12,1185.00,1185.00,1184.50,1185.00,393,200,593.00
04/13/2005,12:13,1185.00,1185.00,1184.75,1184.75,288,63,351.00
04/13/2005,12:14,1185.00,1185.00,1184.75,1184.75,784,145,929.00
04/13/2005,12:15,1184.75,1185.25,1184.50,1185.00,749,492,1241.00
04/13/2005,12:16,1185.00,1185.25,1184.25,1184.50,275,2335,2610.00
04/13/2005,12:17,1184.25,1184.75,1184.25,1184.50,755,58,813.00
04/13/2005,12:18,1184.50,1184.75,1184.50,1184.75,212,78,290.00
04/13/2005,12:19,1184.50,1185.50,1184.50,1185.00,1852,247,2099.00
04/13/2005,12:20,1185.00,1185.00,1184.50,1184.75,42,954,996.00
04/13/2005,12:21,1185.00,1185.00,1184.00,1184.25,561,3587,4148.00
04/13/2005,12:22,1184.25,1184.50,1184.00,1184.00,202,298,500.00
04/13/2005,12:23,1184.25,1184.50,1183.50,1183.50,490,2603,3093.00
04/13/2005,12:24,1183.50,1183.75,1183.00,1183.75,2721,4162,6883.00
04/13/2005,12:25,1183.50,1183.75,1183.00,1183.50,978,1683,2661.00
04/13/2005,12:26,1183.25,1183.50,1182.25,1182.75,1494,6217,7711.00
04/13/2005,12:27,1182.50,1183.00,1182.50,1182.75,3110,2179,5289.00
04/13/2005,12:28,1182.75,1183.25,1182.75,1183.25,4442,899,5341.00
04/13/2005,12:29,1183.25,1183.50,1183.00,1183.25,997,389,1386.00
04/13/2005,12:30,1183.25,1183.25,1182.75,1183.00,389,467,856.00
04/13/2005,12:31,1183.00,1183.00,1181.75,1182.50,1396,5809,7205.00
04/13/2005,12:32,1182.50,1182.50,1182.25,1182.50,810,1059,1869.00
04/13/2005,12:33,1182.50,1182.50,1182.00,1182.25,2638,1239,3877.00
04/13/2005,12:34,1182.25,1182.75,1182.25,1182.50,732,705,1437.00
04/13/2005,12:35,1182.50,1182.75,1182.25,1182.50,427,1256,1683.00
04/13/2005,12:36,1182.25,1182.50,1181.75,1182.00,486,1886,2372.00
04/13/2005,12:37,1182.00,1182.25,1181.25,1181.75,4099,4908,9007.00
04/13/2005,12:38,1181.75,1182.50,1181.75,1182.25,2018,404,2422.00
04/13/2005,12:39,1182.25,1182.25,1181.75,1182.00,140,600,740.00
04/13/2005,12:40,1182.00,1182.75,1181.75,1182.50,2009,479,2488.00
04/13/2005,12:41,1182.25,1182.50,1182.25,1182.50,403,230,633.00
04/13/2005,12:42,1182.25,1182.50,1181.25,1181.50,2550,8703,11253.00
04/13/2005,12:43,1181.75,1182.00,1181.25,1181.75,1724,2327,4051.00
04/13/2005,12:44,1181.75,1182.00,1181.50,1181.75,773,34,807.00
04/13/2005,12:45,1181.75,1182.25,1180.75,1181.25,1117,4415,5532.00
04/13/2005,12:46,1181.25,1181.25,1180.50,1180.75,976,5194,6170.00
04/13/2005,12:47,1180.75,1181.00,1180.50,1180.75,2465,1378,3843.00
04/13/2005,12:48,1180.75,1181.00,1180.00,1180.25,1074,4015,5089.00
04/13/2005,12:49,1180.25,1180.50,1179.25,1179.50,1759,4506,6265.00
04/13/2005,12:50,1179.50,1180.00,1179.00,1179.50,2459,3496,5955.00
04/13/2005,12:51,1179.50,1179.75,1178.75,1178.75,1633,4194,5827.00
04/13/2005,12:52,1179.00,1179.25,1178.25,1178.25,1601,4946,6547.00
04/13/2005,12:53,1178.50,1179.00,1178.25,1178.75,1948,1315,3263.00
04/13/2005,12:54,1178.75,1179.00,1178.50,1178.75,618,936,1554.00
04/13/2005,12:55,1178.75,1179.25,1178.75,1179.00,2120,1245,3365.00
04/13/2005,12:56,1179.00,1179.00,1178.50,1178.75,666,1693,2359.00
04/13/2005,12:57,1178.75,1179.25,1178.75,1179.00,1403,924,2327.00
04/13/2005,12:58,1179.00,1179.25,1179.00,1179.25,2156,98,2254.00
04/13/2005,12:59,1179.25,1179.50,1179.00,1179.00,1797,1723,3520.00
04/13/2005,13:00,1179.25,1179.50,1178.75,1179.25,1697,1239,2936.00
04/13/2005,13:01,1179.25,1180.00,1179.00,1180.00,3666,982,4648.00
04/13/2005,13:02,1179.75,1180.00,1179.50,1180.00,1322,1279,2601.00
04/13/2005,13:03,1180.00,1180.25,1179.75,1179.75,2016,1564,3580.00
04/13/2005,13:04,1179.75,1180.25,1179.75,1180.00,1411,1029,2440.00
04/13/2005,13:05,1180.25,1180.25,1179.50,1179.50,46,1843,1889.00
04/13/2005,13:06,1179.25,1179.75,1179.25,1179.50,1889,573,2462.00
04/13/2005,13:07,1179.75,1180.00,1179.50,1179.75,832,600,1432.00
04/13/2005,13:08,1179.75,1180.00,1179.25,1179.75,822,564,1386.00
04/13/2005,13:09,1179.75,1179.75,1179.25,1179.50,205,429,634.00
04/13/2005,13:10,1179.50,1179.75,1179.25,1179.75,156,657,813.00
04/13/2005,13:11,1179.50,1179.75,1179.25,1179.75,412,263,675.00
04/13/2005,13:12,1179.50,1179.75,1179.00,1179.00,501,1279,1780.00
04/13/2005,13:13,1179.00,1179.25,1177.75,1178.00,1980,5820,7800.00
04/13/2005,13:14,1178.00,1178.50,1178.00,1178.25,1076,522,1598.00
04/13/2005,13:15,1178.25,1178.50,1178.00,1178.25,2316,1110,3426.00
04/13/2005,13:16,1178.25,1179.25,1178.25,1178.75,2218,787,3005.00
04/13/2005,13:17,1178.75,1179.25,1178.75,1179.00,232,240,472.00
04/13/2005,13:18,1179.25,1179.25,1178.75,1179.00,313,702,1015.00
04/13/2005,13:19,1179.00,1179.50,1179.00,1179.25,728,1656,2384.00
04/13/2005,13:20,1179.25,1179.50,1179.25,1179.50,906,396,1302.00
04/13/2005,13:21,1179.25,1179.50,1179.00,1179.00,37,545,582.00
04/13/2005,13:22,1179.00,1179.75,1179.00,1179.75,1378,465,1843.00
04/13/2005,13:23,1179.50,1179.75,1179.25,1179.50,590,473,1063.00
04/13/2005,13:24,1179.50,1179.75,1179.50,1179.75,587,93,680.00
04/13/2005,13:25,1179.75,1180.00,1179.75,1180.00,1486,558,2044.00
04/13/2005,13:26,1180.00,1180.00,1179.75,1179.75,759,528,1287.00
04/13/2005,13:27,1179.75,1179.75,1179.25,1179.25,203,1396,1599.00
04/13/2005,13:28,1179.25,1179.50,1179.25,1179.50,99,488,587.00
04/13/2005,13:29,1179.25,1179.25,1178.75,1179.00,494,1495,1989.00
04/13/2005,13:30,1179.00,1179.50,1179.00,1179.50,584,795,1379.00
04/13/2005,13:31,1179.25,1179.75,1179.00,1179.00,577,1437,2014.00
04/13/2005,13:32,1179.00,1179.25,1178.75,1179.00,236,674,910.00
04/13/2005,13:33,1178.75,1179.00,1177.75,1178.00,1241,4060,5301.00
04/13/2005,13:34,1178.00,1178.50,1177.75,1178.25,1116,632,1748.00
04/13/2005,13:35,1178.25,1178.75,1178.00,1178.50,1216,272,1488.00
04/13/2005,13:36,1178.50,1179.25,1178.50,1179.00,1332,230,1562.00
04/13/2005,13:37,1179.00,1179.25,1178.75,1179.25,525,565,1090.00
04/13/2005,13:38,1179.25,1179.25,1179.00,1179.00,15,60,75.00
04/13/2005,13:39,1179.25,1180.00,1179.00,1180.00,1915,356,2271.00
04/13/2005,13:40,1180.00,1180.00,1179.50,1179.50,891,667,1558.00
04/13/2005,13:41,1179.50,1180.25,1179.25,1180.00,1020,570,1590.00
04/13/2005,13:42,1180.00,1180.25,1179.75,1180.25,1168,596,1764.00
04/13/2005,13:43,1180.25,1180.25,1179.50,1179.50,130,1742,1872.00
04/13/2005,13:44,1179.50,1180.00,1179.50,1179.75,485,175,660.00
04/13/2005,13:45,1179.75,1180.25,1179.75,1180.00,497,505,1002.00
04/13/2005,13:46,1180.00,1180.25,1179.00,1179.25,436,1744,2180.00
04/13/2005,13:47,1179.25,1179.75,1179.25,1179.75,529,231,760.00
04/13/2005,13:48,1179.75,1179.75,1178.75,1178.75,262,1769,2031.00
04/13/2005,13:49,1178.75,1179.25,1178.75,1179.25,490,315,805.00
04/13/2005,13:50,1179.00,1179.25,1178.75,1178.75,103,414,517.00
04/13/2005,13:51,1178.75,1179.00,1178.50,1179.00,619,940,1559.00
04/13/2005,13:52,1179.00,1179.50,1178.75,1179.50,1120,354,1474.00
04/13/2005,13:53,1179.25,1179.50,1178.75,1179.00,97,1159,1256.00
04/13/2005,13:54,1179.00,1179.00,1177.75,1178.00,1272,3719,4991.00
04/13/2005,13:55,1178.00,1178.25,1177.25,1177.75,2989,5218,8207.00
04/13/2005,13:56,1177.75,1177.75,1177.00,1177.75,2729,1968,4697.00
04/13/2005,13:57,1177.75,1177.75,1177.25,1177.50,2932,1372,4304.00
04/13/2005,13:58,1177.50,1177.75,1176.75,1177.00,764,2044,2808.00
04/13/2005,13:59,1177.00,1177.50,1176.75,1177.00,2634,2234,4868.00
04/13/2005,14:00,1177.25,1178.00,1177.00,1177.50,2469,440,2909.00
04/13/2005,14:01,1177.50,1177.75,1176.75,1176.75,229,3658,3887.00
04/13/2005,14:02,1177.00,1177.25,1176.75,1177.00,740,1093,1833.00
04/13/2005,14:03,1177.25,1177.25,1177.00,1177.25,912,220,1132.00
04/13/2005,14:04,1177.25,1177.50,1176.25,1176.25,553,2971,3524.00
04/13/2005,14:05,1176.25,1176.50,1176.00,1176.25,1588,3649,5237.00
04/13/2005,14:06,1176.25,1176.50,1175.75,1176.00,453,1443,1896.00
04/13/2005,14:07,1176.00,1176.25,1175.50,1175.75,1232,3004,4236.00
04/13/2005,14:08,1176.00,1176.25,1175.75,1176.00,1543,1523,3066.00
04/13/2005,14:09,1176.00,1176.50,1175.75,1176.25,2116,563,2679.00
04/13/2005,14:10,1176.25,1176.50,1175.75,1176.25,878,721,1599.00
04/13/2005,14:11,1176.25,1176.75,1176.25,1176.50,1654,623,2277.00
04/13/2005,14:12,1176.25,1176.50,1176.25,1176.50,812,581,1393.00
04/13/2005,14:13,1176.25,1176.50,1175.25,1176.00,1699,3948,5647.00
04/13/2005,14:14,1175.75,1176.00,1175.75,1176.00,380,198,578.00
04/13/2005,14:15,1176.00,1176.75,1175.75,1176.50,2562,1146,3708.00
04/13/2005,14:16,1176.25,1176.25,1175.75,1176.00,1510,1323,2833.00
04/13/2005,14:17,1176.00,1176.25,1176.00,1176.25,36,257,293.00
04/13/2005,14:18,1176.25,1176.50,1176.00,1176.50,920,285,1205.00
04/13/2005,14:19,1176.50,1176.50,1175.50,1175.50,282,1893,2175.00
04/13/2005,14:20,1175.50,1176.00,1175.25,1175.75,2054,1140,3194.00
04/13/2005,14:21,1175.50,1175.75,1175.00,1175.25,591,3273,3864.00
04/13/2005,14:22,1175.25,1175.50,1175.00,1175.25,888,1115,2003.00
04/13/2005,14:23,1175.25,1175.25,1174.50,1175.25,2962,4584,7546.00
04/13/2005,14:24,1175.00,1175.50,1174.75,1175.00,1313,1225,2538.00
04/13/2005,14:25,1175.00,1175.50,1175.00,1175.25,788,746,1534.00
04/13/2005,14:26,1175.25,1176.00,1175.25,1176.00,3311,975,4286.00
04/13/2005,14:27,1176.00,1176.00,1175.50,1175.50,131,1512,1643.00
04/13/2005,14:28,1175.50,1175.75,1175.25,1175.75,321,601,922.00
04/13/2005,14:29,1175.75,1175.75,1174.75,1175.25,503,2594,3097.00
04/13/2005,14:30,1175.00,1175.25,1174.75,1175.00,444,1080,1524.00
04/13/2005,14:31,1174.75,1175.50,1174.50,1175.00,1944,3656,5600.00
04/13/2005,14:32,1174.75,1175.00,1173.75,1174.75,2798,2536,5334.00
04/13/2005,14:33,1175.00,1175.25,1174.75,1175.25,3100,613,3713.00
04/13/2005,14:34,1175.25,1175.50,1174.75,1175.25,1346,1355,2701.00
04/13/2005,14:35,1175.25,1175.50,1175.00,1175.25,869,312,1181.00
04/13/2005,14:36,1175.25,1175.50,1175.00,1175.25,491,961,1452.00
04/13/2005,14:37,1175.25,1175.50,1174.50,1174.75,1355,3024,4379.00
04/13/2005,14:38,1174.75,1174.75,1174.25,1174.25,803,2844,3647.00
04/13/2005,14:39,1174.25,1174.50,1173.75,1174.00,1348,3327,4675.00
04/13/2005,14:40,1174.25,1174.25,1173.50,1174.00,2693,2154,4847.00
04/13/2005,14:41,1174.00,1175.25,1174.00,1175.00,3749,1386,5135.00
04/13/2005,14:42,1174.75,1175.25,1174.75,1174.75,1173,1390,2563.00
04/13/2005,14:43,1174.75,1175.50,1174.75,1175.00,2371,994,3365.00
04/13/2005,14:44,1175.00,1175.00,1174.75,1175.00,726,297,1023.00
04/13/2005,14:45,1175.00,1175.75,1175.00,1175.75,3127,361,3488.00
04/13/2005,14:46,1175.75,1176.50,1175.75,1176.00,3659,961,4620.00
04/13/2005,14:47,1176.25,1176.25,1175.50,1175.75,642,1921,2563.00
04/13/2005,14:48,1175.75,1176.25,1175.75,1176.00,752,964,1716.00
04/13/2005,14:49,1176.00,1176.25,1175.75,1176.00,936,317,1253.00
04/13/2005,14:50,1176.25,1176.50,1176.00,1176.25,1401,805,2206.00
04/13/2005,14:51,1176.25,1176.75,1175.75,1176.50,1997,2990,4987.00
04/13/2005,14:52,1176.50,1176.50,1175.75,1176.00,636,3529,4165.00
04/13/2005,14:53,1175.75,1176.00,1175.00,1175.25,774,4194,4968.00
04/13/2005,14:54,1175.50,1175.75,1175.25,1175.75,1695,304,1999.00
04/13/2005,14:55,1175.50,1175.75,1175.50,1175.50,1541,786,2327.00
04/13/2005,14:56,1175.50,1176.00,1175.50,1176.00,326,970,1296.00
04/13/2005,14:57,1176.00,1176.50,1175.75,1176.25,3056,530,3586.00
04/13/2005,14:58,1176.25,1176.50,1176.00,1176.50,1855,1775,3630.00
04/13/2005,14:59,1176.25,1176.75,1176.00,1176.50,3202,2423,5625.00
04/13/2005,15:00,1176.50,1176.75,1176.25,1176.50,5453,2100,7553.00
04/13/2005,15:01,1176.25,1176.50,1175.75,1175.75,2577,6192,8769.00
04/13/2005,15:02,1176.00,1176.00,1175.00,1175.75,2169,3667,5836.00
04/13/2005,15:03,1175.75,1176.00,1175.25,1175.50,817,2723,3540.00
04/13/2005,15:04,1175.50,1175.75,1175.25,1175.25,904,1097,2001.00
04/13/2005,15:05,1175.25,1175.75,1175.25,1175.50,1157,311,1468.00
04/13/2005,15:06,1175.75,1176.00,1175.00,1175.25,2014,3400,5414.00
04/13/2005,15:07,1175.50,1175.75,1175.25,1175.75,1433,289,1722.00
04/13/2005,15:08,1175.50,1176.00,1175.50,1175.50,990,1145,2135.00
04/13/2005,15:09,1175.75,1175.75,1175.25,1175.50,261,814,1075.00
04/13/2005,15:10,1175.50,1175.50,1175.25,1175.25,406,102,508.00
04/13/2005,15:11,1175.25,1176.25,1175.25,1175.75,2809,1372,4181.00
04/13/2005,15:12,1175.75,1176.00,1175.75,1176.00,1215,136,1351.00
04/13/2005,15:13,1176.00,1176.50,1175.75,1176.50,2097,1027,3124.00
04/13/2005,15:14,1176.25,1176.50,1175.75,1175.75,670,1616,2286.00
04/13/2005,15:15,1176.00,1176.50,1175.50,1175.50,3110,3567,6677.00
04/13/2005,15:16,1175.50,1175.75,1175.50,1175.50,1,22,23.00
04/13/2005,15:31,1175.75,1176.75,1174.50,1174.50,944,913,1857.00
04/13/2005,15:32,1174.75,1176.50,1174.25,1176.50,766,242,1008.00
04/13/2005,15:33,1176.50,1176.50,1176.00,1176.25,183,130,313.00
04/13/2005,15:34,1176.00,1176.50,1175.75,1176.25,255,383,638.00
04/13/2005,15:35,1176.25,1176.25,1175.50,1176.00,88,148,236.00
04/13/2005,15:36,1176.00,1176.00,1175.25,1175.50,156,100,256.00
04/13/2005,15:37,1175.50,1175.50,1175.25,1175.25,166,1,167.00
04/13/2005,15:38,1175.25,1175.25,1174.75,1174.75,0,201,201.00
04/13/2005,15:39,1175.00,1175.00,1174.50,1174.50,60,390,450.00
04/13/2005,15:40,1174.50,1174.75,1174.25,1174.50,54,90,144.00
04/13/2005,15:41,1174.75,1174.75,1174.25,1174.25,7,220,227.00
04/13/2005,15:42,1174.50,1174.75,1174.50,1174.75,107,0,107.00
04/13/2005,15:43,1174.75,1175.25,1174.75,1175.00,164,45,209.00
04/13/2005,15:44,1175.00,1175.00,1174.50,1174.50,0,313,313.00
04/13/2005,15:45,1174.75,1175.25,1174.50,1175.25,344,56,400.00
04/13/2005,15:46,1175.00,1175.25,1174.75,1175.00,38,193,231.00
04/13/2005,15:47,1174.75,1175.00,1174.75,1174.75,10,17,27.00
04/13/2005,15:48,1174.75,1175.00,1174.75,1175.00,6,20,26.00
04/13/2005,15:49,1174.75,1175.00,1174.75,1175.00,385,2,387.00
04/13/2005,15:50,1175.00,1175.00,1175.00,1175.00,57,0,57.00
04/13/2005,15:52,1175.00,1175.00,1175.00,1175.00,57,0,57.00
04/13/2005,15:53,1175.00,1175.00,1175.00,1175.00,46,0,46.00
04/13/2005,15:54,1175.00,1175.50,1175.00,1175.25,52,6,58.00
04/13/2005,15:55,1175.50,1175.50,1175.25,1175.25,9,78,87.00
04/13/2005,15:56,1175.50,1175.50,1175.50,1175.50,5,0,5.00
04/13/2005,15:57,1175.50,1175.50,1175.50,1175.50,5,0,5.00
04/13/2005,15:58,1175.25,1175.50,1175.25,1175.50,2,15,17.00
04/13/2005,15:59,1175.25,1175.50,1175.00,1175.00,7,72,79.00
04/13/2005,16:00,1175.25,1175.50,1175.25,1175.25,6,8,14.00
04/13/2005,17:01,1175.50,1175.50,1175.25,1175.25,14,1,15.00
04/13/2005,17:02,1175.50,1175.50,1175.50,1175.50,5,0,5.00
04/13/2005,17:03,1175.75,1175.75,1175.75,1175.75,89,0,89.00
04/13/2005,17:04,1175.75,1176.00,1175.75,1176.00,11,8,19.00
04/13/2005,17:05,1176.00,1176.00,1176.00,1176.00,149,0,149.00
04/13/2005,17:06,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,17:07,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,17:08,1176.00,1176.00,1175.75,1175.75,20,15,35.00
04/13/2005,17:10,1175.75,1175.75,1175.75,1175.75,0,2,2.00
04/13/2005,17:11,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,17:13,1175.75,1176.00,1175.75,1176.00,55,7,62.00
04/13/2005,17:14,1176.00,1176.00,1175.75,1176.00,8,2,10.00
04/13/2005,17:15,1176.00,1176.00,1176.00,1176.00,13,0,13.00
04/13/2005,17:16,1176.00,1176.00,1176.00,1176.00,2,0,2.00
04/13/2005,17:18,1175.75,1176.00,1175.75,1176.00,3,5,8.00
04/13/2005,17:19,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,17:20,1176.00,1176.25,1176.00,1176.00,72,2,74.00
04/13/2005,17:21,1176.00,1176.00,1176.00,1176.00,0,111,111.00
04/13/2005,17:22,1176.00,1176.25,1176.00,1176.00,1,53,54.00
04/13/2005,17:23,1176.00,1176.00,1176.00,1176.00,0,5,5.00
04/13/2005,17:24,1175.75,1175.75,1175.75,1175.75,0,2,2.00
04/13/2005,17:26,1175.75,1175.75,1175.75,1175.75,0,5,5.00
04/13/2005,17:27,1176.00,1176.25,1176.00,1176.25,43,0,43.00
04/13/2005,17:28,1176.00,1176.25,1176.00,1176.25,1,1,2.00
04/13/2005,17:29,1176.00,1176.00,1176.00,1176.00,0,20,20.00
04/13/2005,17:30,1176.00,1176.00,1176.00,1176.00,0,32,32.00
04/13/2005,17:32,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/13/2005,17:33,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/13/2005,17:34,1176.00,1176.00,1176.00,1176.00,0,21,21.00
04/13/2005,17:36,1176.25,1176.25,1176.00,1176.25,24,10,34.00
04/13/2005,17:37,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,17:38,1176.25,1176.25,1176.25,1176.25,6,0,6.00
04/13/2005,17:39,1176.25,1176.25,1176.25,1176.25,4,0,4.00
04/13/2005,17:40,1176.00,1176.25,1176.00,1176.25,2,4,6.00
04/13/2005,17:41,1176.25,1176.25,1176.25,1176.25,10,0,10.00
04/13/2005,17:42,1176.25,1176.25,1176.25,1176.25,3,0,3.00
04/13/2005,17:43,1176.00,1176.00,1176.00,1176.00,0,2,2.00
04/13/2005,17:44,1176.25,1176.50,1176.25,1176.50,28,0,28.00
04/13/2005,17:45,1176.25,1176.25,1176.25,1176.25,0,1,1.00
04/13/2005,17:46,1176.50,1176.50,1176.25,1176.25,1,10,11.00
04/13/2005,17:47,1176.25,1176.25,1176.25,1176.25,0,8,8.00
04/13/2005,17:48,1176.25,1176.25,1176.25,1176.25,0,7,7.00
04/13/2005,17:51,1176.25,1176.25,1176.25,1176.25,0,1,1.00
04/13/2005,17:55,1176.25,1176.25,1176.00,1176.00,0,46,46.00
04/13/2005,17:56,1176.00,1176.00,1176.00,1176.00,0,26,26.00
04/13/2005,18:01,1176.00,1176.00,1175.75,1175.75,0,3,3.00
04/13/2005,18:03,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,18:08,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,18:09,1176.00,1176.00,1176.00,1176.00,5,0,5.00
04/13/2005,18:10,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,18:11,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,18:12,1176.00,1176.00,1175.75,1176.00,2,5,7.00
04/13/2005,18:13,1176.00,1176.00,1176.00,1176.00,2,0,2.00
04/13/2005,18:14,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,18:15,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,18:16,1176.00,1176.00,1176.00,1176.00,5,0,5.00
04/13/2005,18:17,1176.00,1176.25,1176.00,1176.00,2,1,3.00
04/13/2005,18:18,1176.00,1176.00,1176.00,1176.00,0,4,4.00
04/13/2005,18:19,1175.75,1176.00,1175.75,1176.00,2,3,5.00
04/13/2005,18:20,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,18:21,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,18:22,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,18:23,1176.00,1176.00,1176.00,1176.00,2,0,2.00
04/13/2005,18:24,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,18:26,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,18:33,1175.75,1175.75,1175.75,1175.75,0,2,2.00
04/13/2005,18:35,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,18:36,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,18:39,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,18:40,1175.75,1175.75,1175.75,1175.75,0,3,3.00
04/13/2005,18:43,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,18:45,1176.00,1176.00,1176.00,1176.00,32,0,32.00
04/13/2005,18:46,1176.00,1176.00,1176.00,1176.00,20,0,20.00
04/13/2005,18:47,1176.00,1176.00,1175.75,1175.75,1,5,6.00
04/13/2005,18:51,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,18:52,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,18:55,1176.00,1176.00,1175.75,1175.75,1,1,2.00
04/13/2005,19:03,1175.75,1176.00,1175.75,1176.00,7,1,8.00
04/13/2005,19:04,1176.00,1176.00,1175.75,1175.75,10,2,12.00
04/13/2005,19:06,1176.00,1176.00,1176.00,1176.00,6,0,6.00
04/13/2005,19:07,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,19:08,1176.00,1176.00,1176.00,1176.00,3,0,3.00
04/13/2005,19:09,1176.00,1176.00,1176.00,1176.00,65,0,65.00
04/13/2005,19:10,1176.00,1176.25,1176.00,1176.25,31,0,31.00
04/13/2005,19:15,1176.00,1176.00,1176.00,1176.00,0,2,2.00
04/13/2005,19:21,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,19:22,1176.25,1176.25,1176.25,1176.25,10,0,10.00
04/13/2005,19:25,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,19:26,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,19:27,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,19:28,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,19:31,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/13/2005,19:32,1176.00,1176.00,1176.00,1176.00,0,26,26.00
04/13/2005,19:33,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,19:34,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,19:36,1176.00,1176.00,1175.75,1175.75,1,1,2.00
04/13/2005,19:37,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,19:39,1176.00,1176.00,1176.00,1176.00,4,0,4.00
04/13/2005,19:44,1176.00,1176.00,1176.00,1176.00,6,0,6.00
04/13/2005,19:46,1175.75,1175.75,1175.75,1175.75,0,60,60.00
04/13/2005,19:47,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,19:48,1175.75,1175.75,1175.75,1175.75,0,6,6.00
04/13/2005,19:50,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,19:51,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,19:52,1175.75,1175.75,1175.75,1175.75,0,3,3.00
04/13/2005,19:53,1175.50,1175.50,1175.50,1175.50,0,3,3.00
04/13/2005,19:56,1175.50,1175.50,1175.50,1175.50,0,1,1.00
04/13/2005,19:57,1175.75,1175.75,1175.50,1175.50,1,40,41.00
04/13/2005,19:58,1175.75,1175.75,1175.75,1175.75,1,0,1.00
04/13/2005,19:59,1175.50,1175.50,1175.50,1175.50,0,1,1.00
04/13/2005,20:00,1175.75,1175.75,1175.75,1175.75,1,0,1.00
04/13/2005,20:02,1175.75,1175.75,1175.50,1175.75,3,4,7.00
04/13/2005,20:03,1175.75,1175.75,1175.50,1175.50,1,5,6.00
04/13/2005,20:05,1175.50,1175.50,1175.50,1175.50,0,3,3.00
04/13/2005,20:06,1175.50,1175.50,1175.50,1175.50,0,2,2.00
04/13/2005,20:07,1175.75,1175.75,1175.50,1175.50,1,15,16.00
04/13/2005,20:08,1175.50,1175.50,1175.50,1175.50,0,1,1.00
04/13/2005,20:09,1175.75,1175.75,1175.75,1175.75,8,0,8.00
04/13/2005,20:10,1175.75,1175.75,1175.75,1175.75,9,0,9.00
04/13/2005,20:11,1175.50,1175.50,1175.50,1175.50,0,1,1.00
04/13/2005,20:16,1175.75,1175.75,1175.75,1175.75,5,0,5.00
04/13/2005,20:18,1175.75,1175.75,1175.75,1175.75,4,0,4.00
04/13/2005,20:19,1175.75,1175.75,1175.75,1175.75,1,0,1.00
04/13/2005,20:20,1175.75,1175.75,1175.75,1175.75,2,0,2.00
04/13/2005,20:22,1175.50,1175.50,1175.50,1175.50,0,2,2.00
04/13/2005,20:23,1176.00,1176.00,1175.75,1175.75,1,5,6.00
04/13/2005,20:27,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,20:28,1175.75,1175.75,1175.75,1175.75,0,10,10.00
04/13/2005,20:29,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,20:31,1175.75,1175.75,1175.75,1175.75,0,5,5.00
04/13/2005,20:32,1175.75,1175.75,1175.75,1175.75,0,25,25.00
04/13/2005,20:34,1175.75,1175.75,1175.75,1175.75,0,4,4.00
04/13/2005,20:39,1176.00,1176.00,1176.00,1176.00,20,0,20.00
04/13/2005,20:40,1176.00,1176.00,1176.00,1176.00,21,0,21.00
04/13/2005,20:42,1176.00,1176.00,1176.00,1176.00,22,0,22.00
04/13/2005,20:43,1176.00,1176.00,1176.00,1176.00,10,0,10.00
04/13/2005,20:45,1176.00,1176.00,1175.75,1175.75,14,3,17.00
04/13/2005,20:46,1176.00,1176.00,1176.00,1176.00,9,0,9.00
04/13/2005,20:47,1176.00,1176.00,1176.00,1176.00,14,0,14.00
04/13/2005,20:50,1175.75,1176.00,1175.75,1176.00,17,1,18.00
04/13/2005,20:57,1176.00,1176.00,1176.00,1176.00,2,0,2.00
04/13/2005,20:58,1176.25,1176.25,1176.25,1176.25,10,0,10.00
04/13/2005,21:00,1176.25,1176.25,1176.25,1176.25,46,0,46.00
04/13/2005,21:01,1176.25,1176.25,1176.25,1176.25,50,0,50.00
04/13/2005,21:04,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,21:05,1176.25,1176.25,1176.25,1176.25,23,0,23.00
04/13/2005,21:06,1176.25,1176.25,1176.25,1176.25,5,0,5.00
04/13/2005,21:07,1176.25,1176.25,1176.25,1176.25,5,0,5.00
04/13/2005,21:08,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,21:09,1176.25,1176.25,1176.25,1176.25,6,0,6.00
04/13/2005,21:10,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,21:11,1176.00,1176.00,1176.00,1176.00,0,5,5.00
04/13/2005,21:12,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,21:13,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,21:14,1176.00,1176.00,1176.00,1176.00,0,23,23.00
04/13/2005,21:16,1176.25,1176.25,1176.25,1176.25,17,0,17.00
04/13/2005,21:17,1176.25,1176.25,1176.00,1176.00,8,25,33.00
04/13/2005,21:19,1176.00,1176.00,1176.00,1176.00,0,13,13.00
04/13/2005,21:22,1176.00,1176.00,1176.00,1176.00,0,10,10.00
04/13/2005,21:23,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/13/2005,21:24,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,21:26,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,21:27,1176.00,1176.00,1176.00,1176.00,0,2,2.00
04/13/2005,21:29,1176.00,1176.00,1176.00,1176.00,0,31,31.00
04/13/2005,21:31,1176.00,1176.00,1176.00,1176.00,0,6,6.00
04/13/2005,21:37,1176.00,1176.00,1175.75,1175.75,0,11,11.00
04/13/2005,21:39,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,21:40,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,21:41,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,21:44,1175.75,1175.75,1175.75,1175.75,0,46,46.00
04/13/2005,21:45,1175.75,1175.75,1175.75,1175.75,0,49,49.00
04/13/2005,21:46,1175.75,1175.75,1175.75,1175.75,0,2,2.00
04/13/2005,21:48,1175.75,1175.75,1175.75,1175.75,0,2,2.00
04/13/2005,21:49,1176.00,1176.00,1176.00,1176.00,17,0,17.00
04/13/2005,21:52,1176.00,1176.25,1176.00,1176.25,33,0,33.00
04/13/2005,21:55,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,21:58,1176.00,1176.00,1176.00,1176.00,0,5,5.00
04/13/2005,22:01,1176.00,1176.00,1176.00,1176.00,0,2,2.00
04/13/2005,22:03,1176.00,1176.00,1176.00,1176.00,0,3,3.00
04/13/2005,22:04,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,22:05,1176.00,1176.00,1176.00,1176.00,0,24,24.00
04/13/2005,22:06,1175.75,1175.75,1175.75,1175.75,0,1,1.00
04/13/2005,22:07,1176.00,1176.00,1175.75,1175.75,4,2,6.00
04/13/2005,22:08,1176.00,1176.00,1176.00,1176.00,9,0,9.00
04/13/2005,22:09,1176.00,1176.00,1176.00,1176.00,14,0,14.00
04/13/2005,22:11,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/13/2005,22:13,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,22:16,1176.25,1176.25,1176.25,1176.25,40,0,40.00
04/13/2005,22:17,1176.25,1176.25,1176.00,1176.00,12,1,13.00
04/13/2005,22:21,1176.25,1176.25,1176.25,1176.25,5,0,5.00
04/13/2005,22:22,1176.00,1176.00,1176.00,1176.00,0,10,10.00
04/13/2005,22:23,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,22:29,1176.00,1176.25,1176.00,1176.25,3,1,4.00
04/13/2005,22:30,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,22:31,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/13/2005,22:33,1176.25,1176.50,1176.25,1176.50,60,0,60.00
04/13/2005,22:34,1176.25,1176.25,1176.25,1176.25,0,1,1.00
04/13/2005,22:38,1176.25,1176.25,1176.25,1176.25,0,1,1.00
04/13/2005,22:40,1176.00,1176.00,1176.00,1176.00,0,10,10.00
04/13/2005,22:41,1176.00,1176.00,1176.00,1176.00,0,20,20.00
04/13/2005,22:42,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,22:44,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,22:45,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/13/2005,22:46,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,22:47,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,22:52,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,22:53,1176.00,1176.00,1176.00,1176.00,0,10,10.00
04/13/2005,23:02,1176.00,1176.00,1176.00,1176.00,0,19,19.00
04/13/2005,23:04,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/13/2005,23:16,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/13/2005,23:25,1176.25,1176.25,1176.25,1176.25,18,0,18.00
04/13/2005,23:26,1176.25,1176.25,1176.25,1176.25,28,0,28.00
04/13/2005,23:27,1176.25,1176.25,1176.25,1176.25,5,0,5.00
04/13/2005,23:28,1176.25,1176.25,1176.25,1176.25,6,0,6.00
04/13/2005,23:30,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/13/2005,23:36,1176.25,1176.25,1176.25,1176.25,0,3,3.00
04/13/2005,23:38,1176.25,1176.25,1176.25,1176.25,0,5,5.00
04/13/2005,23:42,1176.25,1176.25,1176.25,1176.25,0,1,1.00
04/13/2005,23:43,1176.50,1176.50,1176.50,1176.50,42,0,42.00
04/13/2005,23:46,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/13/2005,23:53,1176.50,1176.50,1176.50,1176.50,3,0,3.00
04/13/2005,23:55,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/13/2005,23:56,1176.25,1176.25,1176.25,1176.25,0,2,2.00
04/13/2005,23:59,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/14/2005,00:01,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/14/2005,00:06,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/14/2005,00:08,1176.25,1176.25,1176.25,1176.25,25,0,25.00
04/14/2005,00:13,1176.25,1176.25,1176.25,1176.25,6,0,6.00
04/14/2005,00:14,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/14/2005,00:24,1176.00,1176.00,1176.00,1176.00,0,5,5.00
04/14/2005,00:31,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/14/2005,00:36,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/14/2005,00:41,1176.00,1176.00,1176.00,1176.00,0,14,14.00
04/14/2005,00:42,1176.00,1176.00,1175.75,1176.00,3,3,6.00
04/14/2005,00:47,1176.00,1176.00,1176.00,1176.00,2,0,2.00
04/14/2005,00:49,1176.00,1176.00,1176.00,1176.00,2,0,2.00
04/14/2005,00:52,1176.00,1176.00,1175.75,1175.75,1,3,4.00
04/14/2005,00:53,1176.00,1176.00,1176.00,1176.00,5,0,5.00
04/14/2005,00:55,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/14/2005,00:57,1176.00,1176.25,1176.00,1176.25,12,0,12.00
04/14/2005,00:58,1176.00,1176.00,1176.00,1176.00,0,3,3.00
04/14/2005,01:02,1176.00,1176.00,1176.00,1176.00,0,23,23.00
04/14/2005,01:03,1176.00,1176.25,1176.00,1176.25,11,15,26.00
04/14/2005,01:04,1176.25,1176.25,1176.25,1176.25,1,0,1.00
04/14/2005,01:07,1176.25,1176.25,1176.25,1176.25,14,0,14.00
04/14/2005,01:08,1176.25,1176.25,1176.25,1176.25,4,0,4.00
04/14/2005,01:11,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/14/2005,01:14,1176.25,1176.50,1176.25,1176.50,70,0,70.00
04/14/2005,01:15,1176.50,1176.50,1176.50,1176.50,12,0,12.00
04/14/2005,01:19,1176.50,1176.50,1176.50,1176.50,4,0,4.00
04/14/2005,01:23,1176.25,1176.25,1176.25,1176.25,0,45,45.00
04/14/2005,01:24,1176.25,1176.25,1176.25,1176.25,0,2,2.00
04/14/2005,01:25,1176.00,1176.00,1176.00,1176.00,0,5,5.00
04/14/2005,01:28,1176.00,1176.00,1176.00,1176.00,0,6,6.00
04/14/2005,01:29,1176.25,1176.25,1176.00,1176.00,1,12,13.00
04/14/2005,01:30,1176.00,1176.00,1176.00,1176.00,0,12,12.00
04/14/2005,01:31,1176.00,1176.00,1176.00,1176.00,0,16,16.00
04/14/2005,01:33,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/14/2005,01:37,1176.00,1176.00,1176.00,1176.00,0,23,23.00
04/14/2005,01:40,1176.00,1176.00,1176.00,1176.00,0,23,23.00
04/14/2005,01:41,1176.00,1176.00,1176.00,1176.00,0,17,17.00
04/14/2005,01:44,1176.00,1176.00,1176.00,1176.00,0,1,1.00
04/14/2005,01:45,1176.00,1176.00,1176.00,1176.00,0,3,3.00
04/14/2005,01:46,1176.00,1176.00,1175.75,1175.75,0,4,4.00
04/14/2005,01:47,1175.75,1175.75,1175.75,1175.75,0,4,4.00
04/14/2005,01:52,1176.00,1176.00,1176.00,1176.00,12,0,12.00
04/14/2005,01:54,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/14/2005,01:55,1176.00,1176.00,1176.00,1176.00,72,0,72.00
04/14/2005,01:56,1176.00,1176.00,1176.00,1176.00,58,0,58.00
04/14/2005,01:57,1176.00,1176.00,1176.00,1176.00,1,0,1.00
04/14/2005,01:58,1175.75,1175.75,1175.75,1175.75,0,10,10.00
04/14/2005,01:59,1175.75,1175.75,1175.75,1175.75,0,5,5.00
04/14/2005,02:00,1175.75,1175.75,1175.75,1175.75,0,15,15.00
04/14/2005,02:01,1175.75,1175.75,1175.75,1175.75,0,46,46.00
04/14/2005,02:02,1175.75,1175.75,1175.50,1175.75,69,49,118.00
04/14/2005,02:03,1175.50,1175.50,1175.50,1175.50,0,6,6.00
04/14/2005,02:04,1175.75,1175.75,1175.75,1175.75,110,0,110.00
04/14/2005,02:05,1175.75,1175.75,1175.75,1175.75,11,0,11.00
04/14/2005,02:06,1175.75,1175.75,1175.75,1175.75,85,0,85.00
04/14/2005,02:07,1175.75,1176.00,1175.75,1176.00,104,0,104.00
04/14/2005,02:08,1176.00,1176.00,1175.75,1175.75,6,1,7.00
04/14/2005,02:09,1175.75,1176.00,1175.75,1176.00,2,10,12.00
04/14/2005,02:10,1176.00,1176.00,1176.00,1176.00,130,0,130.00
04/14/2005,02:11,1176.25,1176.25,1176.25,1176.25,2,0,2.00
04/14/2005,02:12,1176.25,1176.50,1176.25,1176.50,157,0,157.00
04/14/2005,02:13,1176.50,1176.75,1176.50,1176.75,112,11,123.00
04/14/2005,02:14,1176.75,1176.75,1176.75,1176.75,165,0,165.00
04/14/2005,02:15,1176.75,1176.75,1176.50,1176.50,202,29,231.00
04/14/2005,02:16,1176.50,1176.50,1176.25,1176.50,14,21,35.00
04/14/2005,02:17,1176.50,1176.50,1176.00,1176.00,17,24,41.00
04/14/2005,02:18,1176.25,1176.25,1176.00,1176.25,20,8,28.00
04/14/2005,02:19,1176.25,1176.25,1176.25,1176.25,103,0,103.00
04/14/2005,02:20,1176.25,1176.50,1176.25,1176.50,30,27,57.00
04/14/2005,02:21,1176.50,1176.50,1176.50,1176.50,134,0,134.00
04/14/2005,02:22,1176.50,1176.50,1176.50,1176.50,39,0,39.00
04/14/2005,02:23,1176.50,1176.50,1176.50,1176.50,63,0,63.00
04/14/2005,02:24,1176.50,1176.50,1176.50,1176.50,23,0,23.00
04/14/2005,02:25,1176.50,1176.50,1176.50,1176.50,50,0,50.00
04/14/2005,02:26,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/14/2005,02:27,1176.50,1176.50,1176.50,1176.50,20,0,20.00
04/14/2005,02:29,1176.25,1176.25,1176.25,1176.25,0,55,55.00
04/14/2005,02:30,1176.25,1176.50,1176.25,1176.50,2,21,23.00
04/14/2005,02:31,1176.50,1176.50,1176.25,1176.25,12,3,15.00
04/14/2005,02:32,1176.25,1176.50,1176.25,1176.50,5,1,6.00
04/14/2005,02:33,1176.25,1176.50,1176.25,1176.50,5,5,10.00
04/14/2005,02:34,1176.50,1176.50,1176.25,1176.25,5,214,219.00
04/14/2005,02:35,1176.25,1176.50,1176.25,1176.50,19,2,21.00
04/14/2005,02:37,1176.50,1176.50,1176.50,1176.50,111,0,111.00
04/14/2005,02:38,1176.25,1176.25,1176.25,1176.25,0,35,35.00
04/14/2005,02:39,1176.00,1176.25,1176.00,1176.25,19,1,20.00
04/14/2005,02:40,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/14/2005,02:41,1176.50,1176.50,1176.25,1176.25,5,2,7.00
04/14/2005,02:42,1176.50,1176.50,1176.50,1176.50,5,0,5.00
04/14/2005,02:43,1176.50,1176.75,1176.50,1176.50,11,5,16.00
04/14/2005,02:45,1176.50,1176.50,1176.50,1176.50,0,30,30.00
04/14/2005,02:46,1176.25,1176.75,1176.25,1176.75,10,1,11.00
04/14/2005,02:47,1176.75,1176.75,1176.75,1176.75,42,0,42.00
04/14/2005,02:49,1176.75,1176.75,1176.75,1176.75,8,0,8.00
04/14/2005,02:50,1176.50,1176.50,1176.50,1176.50,0,26,26.00
04/14/2005,02:51,1176.75,1176.75,1176.75,1176.75,20,0,20.00
04/14/2005,02:52,1176.75,1176.75,1176.75,1176.75,3,0,3.00
04/14/2005,02:53,1176.75,1176.75,1176.50,1176.50,2,10,12.00
04/14/2005,02:54,1176.50,1176.50,1176.50,1176.50,0,7,7.00
04/14/2005,02:55,1176.50,1176.50,1176.50,1176.50,0,5,5.00
04/14/2005,02:56,1176.50,1176.50,1176.50,1176.50,0,12,12.00
04/14/2005,02:57,1176.75,1176.75,1176.25,1176.25,1,53,54.00
04/14/2005,02:58,1176.25,1176.50,1176.25,1176.50,29,2,31.00
04/14/2005,02:59,1176.50,1176.50,1176.25,1176.25,1,174,175.00
04/14/2005,03:00,1176.25,1176.25,1176.25,1176.25,0,24,24.00
04/14/2005,03:04,1176.25,1176.50,1176.25,1176.50,2,10,12.00
04/14/2005,03:08,1176.50,1176.50,1176.25,1176.25,1,55,56.00
04/14/2005,03:09,1176.50,1176.50,1176.50,1176.50,10,0,10.00
04/14/2005,03:10,1176.50,1176.50,1176.50,1176.50,57,0,57.00
04/14/2005,03:11,1176.50,1177.00,1176.50,1177.00,157,10,167.00
04/14/2005,03:12,1176.75,1177.00,1176.75,1177.00,120,17,137.00
04/14/2005,03:13,1177.00,1177.25,1177.00,1177.00,205,117,322.00
04/14/2005,03:14,1177.00,1177.00,1177.00,1177.00,0,7,7.00
04/14/2005,03:15,1177.00,1177.00,1177.00,1177.00,0,7,7.00
04/14/2005,03:16,1177.00,1177.00,1177.00,1177.00,0,33,33.00
04/14/2005,03:17,1177.00,1177.25,1177.00,1177.00,30,8,38.00
04/14/2005,03:18,1177.00,1177.25,1177.00,1177.25,1,8,9.00
04/14/2005,03:19,1177.25,1177.25,1177.25,1177.25,50,0,50.00
04/14/2005,03:20,1177.25,1177.50,1177.25,1177.25,250,3,253.00
04/14/2005,03:21,1177.25,1177.50,1177.25,1177.25,8,36,44.00
04/14/2005,03:22,1177.25,1177.25,1177.00,1177.25,99,17,116.00
04/14/2005,03:24,1177.00,1177.25,1177.00,1177.25,68,1,69.00
04/14/2005,03:25,1177.25,1177.25,1177.25,1177.25,62,0,62.00
04/14/2005,03:26,1177.25,1177.50,1177.25,1177.25,78,10,88.00
04/14/2005,03:27,1177.25,1177.25,1177.25,1177.25,0,2,2.00
04/14/2005,03:28,1177.25,1177.25,1177.25,1177.25,0,5,5.00
04/14/2005,03:29,1177.00,1177.25,1177.00,1177.25,12,8,20.00
04/14/2005,03:30,1177.25,1177.25,1177.25,1177.25,85,0,85.00
04/14/2005,03:31,1177.50,1177.50,1177.50,1177.50,40,0,40.00
04/14/2005,03:32,1177.50,1177.50,1177.25,1177.25,1,55,56.00
04/14/2005,03:33,1177.00,1177.25,1177.00,1177.00,10,3,13.00
04/14/2005,03:34,1177.25,1177.50,1177.25,1177.25,105,21,126.00
04/14/2005,03:35,1177.00,1177.50,1177.00,1177.00,21,15,36.00
04/14/2005,03:36,1177.25,1177.25,1177.25,1177.25,2,0,2.00
04/14/2005,03:37,1177.25,1177.25,1177.25,1177.25,46,0,46.00
04/14/2005,03:38,1177.25,1177.25,1177.25,1177.25,7,0,7.00
04/14/2005,03:39,1177.25,1177.25,1177.25,1177.25,38,0,38.00
04/14/2005,03:40,1177.00,1177.00,1177.00,1177.00,0,7,7.00
04/14/2005,03:41,1177.25,1177.25,1177.25,1177.25,110,0,110.00
04/14/2005,03:42,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/14/2005,03:43,1177.50,1177.50,1177.50,1177.50,42,0,42.00
04/14/2005,03:44,1177.50,1177.75,1177.25,1177.50,154,4,158.00
04/14/2005,03:45,1177.75,1177.75,1177.50,1177.50,50,74,124.00
04/14/2005,03:46,1177.50,1177.75,1177.50,1177.75,30,20,50.00
04/14/2005,03:47,1177.75,1177.75,1177.50,1177.75,166,2,168.00
04/14/2005,03:49,1177.50,1177.75,1177.50,1177.75,5,5,10.00
04/14/2005,03:51,1177.75,1177.75,1177.75,1177.75,4,0,4.00
04/14/2005,03:52,1177.50,1177.50,1177.50,1177.50,0,16,16.00
04/14/2005,03:53,1177.50,1177.50,1177.50,1177.50,0,89,89.00
04/14/2005,03:54,1177.50,1177.50,1177.50,1177.50,0,5,5.00
04/14/2005,03:55,1177.50,1177.50,1177.50,1177.50,0,14,14.00
04/14/2005,03:56,1177.50,1177.50,1177.50,1177.50,0,34,34.00
04/14/2005,03:57,1177.50,1177.50,1177.50,1177.50,0,11,11.00
04/14/2005,03:58,1177.50,1177.50,1177.50,1177.50,0,12,12.00
04/14/2005,03:59,1177.50,1177.50,1177.50,1177.50,0,1,1.00
04/14/2005,04:01,1177.50,1177.50,1177.50,1177.50,0,7,7.00
04/14/2005,04:02,1177.50,1177.50,1177.25,1177.25,0,63,63.00
04/14/2005,04:03,1177.50,1177.50,1177.50,1177.50,1,0,1.00
04/14/2005,04:06,1177.50,1177.50,1177.50,1177.50,28,0,28.00
04/14/2005,04:07,1177.50,1177.75,1177.50,1177.75,24,0,24.00
04/14/2005,04:08,1177.50,1177.75,1177.50,1177.75,2,3,5.00
04/14/2005,04:09,1177.50,1177.75,1177.50,1177.75,2,3,5.00
04/14/2005,04:11,1177.50,1177.50,1177.50,1177.50,0,4,4.00
04/14/2005,04:12,1177.75,1177.75,1177.50,1177.50,1,33,34.00
04/14/2005,04:17,1177.25,1177.25,1177.25,1177.25,0,2,2.00
04/14/2005,04:18,1177.25,1177.25,1177.25,1177.25,0,6,6.00
04/14/2005,04:21,1177.25,1177.25,1177.25,1177.25,0,1,1.00
04/14/2005,04:22,1177.25,1177.25,1177.25,1177.25,0,1,1.00
04/14/2005,04:23,1177.25,1177.25,1177.25,1177.25,0,2,2.00
04/14/2005,04:24,1177.25,1177.25,1177.25,1177.25,0,12,12.00
04/14/2005,04:25,1177.50,1177.50,1177.25,1177.25,1,1,2.00
04/14/2005,04:26,1177.50,1177.50,1177.25,1177.25,1,1,2.00
04/14/2005,04:28,1177.50,1177.50,1177.50,1177.50,2,0,2.00
04/14/2005,04:30,1177.50,1177.50,1177.50,1177.50,2,0,2.00
04/14/2005,04:31,1177.25,1177.25,1177.25,1177.25,0,23,23.00
04/14/2005,04:32,1177.50,1177.50,1177.50,1177.50,5,0,5.00
04/14/2005,04:33,1177.25,1177.25,1177.25,1177.25,0,10,10.00
04/14/2005,04:35,1177.50,1177.75,1177.50,1177.75,51,0,51.00
04/14/2005,04:36,1177.50,1177.75,1177.50,1177.75,1,13,14.00
04/14/2005,04:37,1177.75,1177.75,1177.50,1177.50,90,3,93.00
04/14/2005,04:38,1177.75,1177.75,1177.50,1177.50,1,1,2.00
04/14/2005,04:39,1177.75,1177.75,1177.75,1177.75,2,0,2.00
04/14/2005,04:40,1177.75,1178.00,1177.50,1177.75,381,22,403.00
04/14/2005,04:41,1177.75,1177.75,1177.75,1177.75,0,12,12.00
04/14/2005,04:42,1177.50,1177.50,1177.25,1177.25,0,38,38.00
04/14/2005,04:43,1177.50,1177.50,1177.50,1177.50,83,0,83.00
04/14/2005,04:44,1177.50,1177.50,1177.25,1177.25,31,1,32.00
04/14/2005,04:45,1177.50,1177.50,1177.50,1177.50,19,0,19.00
04/14/2005,04:46,1177.50,1177.50,1177.50,1177.50,8,0,8.00
04/14/2005,04:47,1177.50,1177.50,1177.50,1177.50,29,0,29.00
04/14/2005,04:48,1177.50,1177.50,1177.50,1177.50,55,0,55.00
04/14/2005,04:49,1177.75,1177.75,1177.75,1177.75,113,0,113.00
04/14/2005,04:50,1178.00,1178.00,1178.00,1178.00,2,0,2.00
04/14/2005,04:51,1177.75,1177.75,1177.75,1177.75,0,2,2.00
04/14/2005,04:52,1178.00,1178.00,1177.75,1177.75,6,5,11.00
04/14/2005,04:54,1177.75,1177.75,1177.75,1177.75,0,1,1.00
04/14/2005,04:55,1177.75,1178.00,1177.75,1177.75,1,8,9.00
04/14/2005,04:56,1177.75,1177.75,1177.75,1177.75,0,4,4.00
04/14/2005,04:57,1177.75,1177.75,1177.75,1177.75,0,5,5.00
04/14/2005,04:58,1177.75,1178.25,1177.75,1178.00,305,33,338.00
04/14/2005,04:59,1178.00,1178.25,1178.00,1178.25,14,12,26.00
04/14/2005,05:00,1178.25,1178.25,1178.00,1178.00,121,9,130.00
04/14/2005,05:01,1178.00,1178.25,1178.00,1178.25,90,2,92.00
04/14/2005,05:02,1178.00,1178.25,1178.00,1178.00,20,47,67.00
04/14/2005,05:03,1178.25,1178.25,1178.25,1178.25,10,0,10.00
04/14/2005,05:05,1178.00,1178.00,1178.00,1178.00,0,1,1.00
04/14/2005,05:07,1178.00,1178.25,1178.00,1178.00,40,4,44.00
04/14/2005,05:08,1178.00,1178.00,1178.00,1178.00,0,31,31.00
04/14/2005,05:09,1178.00,1178.50,1178.00,1178.00,214,7,221.00
04/14/2005,05:10,1178.25,1178.25,1178.00,1178.00,6,1,7.00
04/14/2005,05:11,1178.25,1178.25,1178.00,1178.00,1,1,2.00
04/14/2005,05:12,1178.00,1178.00,1178.00,1178.00,0,1,1.00
04/14/2005,05:13,1178.00,1178.00,1178.00,1178.00,0,66,66.00
04/14/2005,05:14,1178.00,1178.00,1177.75,1177.75,0,94,94.00
04/14/2005,05:15,1177.75,1177.75,1177.75,1177.75,0,208,208.00
04/14/2005,05:16,1177.75,1177.75,1177.50,1177.75,21,33,54.00
04/14/2005,05:17,1177.75,1177.75,1177.75,1177.75,17,0,17.00
04/14/2005,05:18,1177.75,1177.75,1177.75,1177.75,3,0,3.00
04/14/2005,05:20,1177.75,1177.75,1177.75,1177.75,3,0,3.00
04/14/2005,05:21,1177.75,1177.75,1177.75,1177.75,6,0,6.00
04/14/2005,05:22,1178.00,1178.25,1178.00,1178.25,42,0,42.00
04/14/2005,05:23,1178.00,1178.25,1178.00,1178.25,3,1,4.00
04/14/2005,05:25,1178.00,1178.00,1177.75,1177.75,0,42,42.00
04/14/2005,05:26,1177.75,1177.75,1177.75,1177.75,0,34,34.00
04/14/2005,05:28,1177.50,1177.50,1177.50,1177.50,0,1,1.00
04/14/2005,05:29,1177.50,1177.50,1177.50,1177.50,0,2,2.00
04/14/2005,05:31,1177.75,1177.75,1177.75,1177.75,1,0,1.00
04/14/2005,05:32,1177.50,1177.50,1177.50,1177.50,0,52,52.00
04/14/2005,05:33,1177.50,1177.50,1177.25,1177.25,0,44,44.00
04/14/2005,05:34,1177.25,1177.25,1177.25,1177.25,0,4,4.00
04/14/2005,05:35,1177.25,1177.25,1177.25,1177.25,0,1,1.00
04/14/2005,05:36,1177.25,1177.75,1177.25,1177.75,54,11,65.00
04/14/2005,05:38,1177.50,1177.50,1177.50,1177.50,0,16,16.00
04/14/2005,05:39,1177.75,1177.75,1177.50,1177.75,3,8,11.00
04/14/2005,05:40,1177.50,1177.50,1177.50,1177.50,0,20,20.00
04/14/2005,05:42,1177.50,1177.50,1177.50,1177.50,0,3,3.00
04/14/2005,05:43,1177.50,1177.50,1177.25,1177.50,1,2,3.00
04/14/2005,05:44,1177.50,1177.50,1177.00,1177.25,47,188,235.00
04/14/2005,05:45,1177.25,1177.25,1177.00,1177.00,10,30,40.00
04/14/2005,05:46,1177.25,1177.25,1177.00,1177.25,26,5,31.00
04/14/2005,05:47,1177.25,1177.25,1177.25,1177.25,1,0,1.00
04/14/2005,05:49,1177.25,1177.25,1177.00,1177.25,74,1,75.00
04/14/2005,05:50,1177.25,1177.25,1177.25,1177.25,45,0,45.00
04/14/2005,05:51,1177.25,1177.25,1177.25,1177.25,1,0,1.00
04/14/2005,05:52,1177.25,1177.25,1177.25,1177.25,11,0,11.00
04/14/2005,05:53,1177.00,1177.25,1177.00,1177.00,3,115,118.00
04/14/2005,05:54,1177.00,1177.00,1177.00,1177.00,0,31,31.00
04/14/2005,05:55,1177.00,1177.00,1177.00,1177.00,0,13,13.00
04/14/2005,05:57,1177.00,1177.00,1177.00,1177.00,0,104,104.00
04/14/2005,05:58,1177.00,1177.00,1177.00,1177.00,0,41,41.00
04/14/2005,05:59,1177.25,1177.25,1177.25,1177.25,150,0,150.00
04/14/2005,06:00,1177.25,1177.25,1177.00,1177.00,11,9,20.00
04/14/2005,06:01,1177.00,1177.00,1176.75,1176.75,0,52,52.00
04/14/2005,06:02,1177.00,1177.00,1177.00,1177.00,2,0,2.00
04/14/2005,06:03,1176.75,1176.75,1176.75,1176.75,0,1,1.00
04/14/2005,06:04,1176.75,1176.75,1176.75,1176.75,0,30,30.00
04/14/2005,06:05,1177.00,1177.00,1177.00,1177.00,2,0,2.00
04/14/2005,06:06,1177.00,1177.00,1176.75,1176.75,2,136,138.00
04/14/2005,06:07,1176.50,1176.75,1176.50,1176.75,9,6,15.00
04/14/2005,06:08,1176.50,1176.75,1176.50,1176.75,7,2,9.00
04/14/2005,06:09,1176.75,1176.75,1176.75,1176.75,46,0,46.00
04/14/2005,06:10,1176.75,1176.75,1176.75,1176.75,76,0,76.00
04/14/2005,06:11,1176.75,1176.75,1176.75,1176.75,2,0,2.00
04/14/2005,06:12,1176.75,1176.75,1176.75,1176.75,115,0,115.00
04/14/2005,06:13,1176.75,1176.75,1176.75,1176.75,16,0,16.00
04/14/2005,06:14,1176.75,1176.75,1176.75,1176.75,16,0,16.00
04/14/2005,06:15,1176.75,1176.75,1176.50,1176.50,2,216,218.00
04/14/2005,06:16,1176.50,1176.50,1176.25,1176.50,9,72,81.00
04/14/2005,06:17,1176.50,1176.50,1176.50,1176.50,35,0,35.00
04/14/2005,06:18,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/14/2005,06:19,1176.50,1176.50,1176.25,1176.50,6,100,106.00
04/14/2005,06:20,1176.25,1176.25,1176.25,1176.25,0,31,31.00
04/14/2005,06:21,1176.25,1176.25,1176.25,1176.25,0,1,1.00
04/14/2005,06:22,1176.50,1176.50,1176.50,1176.50,1,0,1.00
04/14/2005,06:23,1176.25,1176.25,1176.25,1176.25,0,7,7.00
04/14/2005,06:24,1176.25,1176.25,1176.25,1176.25,0,95,95.00
04/14/2005,06:25,1176.25,1176.25,1176.00,1176.25,31,33,64.00
04/14/2005,06:27,1176.25,1176.25,1175.50,1175.50,44,507,551.00
04/14/2005,06:28,1175.75,1176.00,1175.75,1176.00,156,137,293.00
04/14/2005,06:29,1175.75,1176.00,1175.75,1175.75,1,35,36.00
04/14/2005,06:30,1176.00,1176.50,1176.00,1176.25,156,59,215.00
04/14/2005,06:31,1176.25,1176.50,1176.25,1176.25,151,242,393.00
04/14/2005,06:32,1176.25,1176.50,1176.25,1176.50,45,21,66.00
04/14/2005,06:33,1176.25,1176.25,1176.25,1176.25,0,49,49.00
04/14/2005,06:34,1176.25,1176.50,1176.25,1176.50,1,21,22.00
04/14/2005,06:35,1176.25,1176.25,1176.25,1176.25,0,2,2.00
04/14/2005,06:36,1176.25,1176.25,1176.25,1176.25,0,1,1.00
04/14/2005,06:38,1176.50,1176.50,1176.25,1176.50,127,1,128.00
04/14/2005,06:39,1176.50,1176.50,1176.50,1176.50,9,0,9.00
04/14/2005,06:40,1176.50,1176.50,1176.50,1176.50,13,0,13.00
04/14/2005,06:41,1176.75,1176.75,1176.50,1176.50,1,58,59.00
04/14/2005,06:42,1176.75,1176.75,1176.75,1176.75,208,0,208.00
04/14/2005,06:43,1176.75,1177.00,1176.75,1176.75,34,1,35.00
04/14/2005,06:44,1176.75,1176.75,1176.75,1176.75,0,167,167.00
04/14/2005,06:45,1176.50,1176.75,1176.50,1176.75,10,4,14.00
04/14/2005,06:46,1176.75,1176.75,1176.75,1176.75,2,0,2.00
04/14/2005,06:47,1176.50,1176.75,1176.50,1176.75,5,10,15.00
04/14/2005,06:48,1176.75,1176.75,1176.75,1176.75,172,0,172.00
04/14/2005,06:49,1177.00,1177.00,1176.75,1177.00,106,20,126.00
04/14/2005,06:50,1177.00,1177.00,1176.75,1177.00,22,13,35.00
04/14/2005,06:51,1176.75,1176.75,1176.75,1176.75,0,68,68.00
04/14/2005,06:52,1176.75,1176.75,1176.50,1176.50,0,96,96.00
04/14/2005,06:53,1176.50,1176.50,1176.25,1176.25,0,6,6.00
04/14/2005,06:54,1176.50,1176.50,1176.50,1176.50,12,0,12.00
04/14/2005,06:55,1176.50,1176.50,1176.25,1176.50,102,1,103.00
04/14/2005,06:56,1176.25,1176.25,1176.00,1176.25,106,199,305.00
04/14/2005,06:57,1176.00,1176.00,1175.75,1176.00,14,275,289.00
04/14/2005,06:58,1176.00,1176.00,1176.00,1176.00,89,0,89.00
04/14/2005,06:59,1176.00,1176.00,1176.00,1176.00,64,0,64.00
04/14/2005,07:00,1176.00,1176.00,1176.00,1176.00,9,0,9.00
04/14/2005,07:01,1176.00,1176.00,1175.75,1175.75,148,111,259.00
04/14/2005,07:02,1176.00,1176.00,1175.75,1175.75,6,63,69.00
04/14/2005,07:03,1175.75,1176.00,1175.75,1175.75,1,51,52.00
04/14/2005,07:04,1175.75,1176.00,1175.75,1176.00,133,13,146.00
04/14/2005,07:05,1176.00,1176.00,1176.00,1176.00,98,0,98.00
04/14/2005,07:06,1176.00,1176.25,1176.00,1176.25,5,0,5.00
04/14/2005,07:07,1176.25,1176.25,1176.00,1176.00,21,316,337.00
04/14/2005,07:08,1176.00,1176.00,1176.00,1176.00,0,156,156.00
04/14/2005,07:09,1176.00,1176.00,1176.00,1176.00,0,11,11.00
04/14/2005,07:10,1176.25,1176.25,1176.00,1176.25,34,46,80.00
04/14/2005,07:11,1176.25,1176.25,1176.00,1176.25,39,101,140.00
04/14/2005,07:12,1176.25,1176.50,1176.25,1176.25,21,12,33.00
04/14/2005,07:13,1176.25,1176.50,1176.25,1176.50,81,4,85.00
04/14/2005,07:14,1176.50,1176.50,1176.25,1176.25,2,242,244.00
04/14/2005,07:15,1176.25,1176.25,1176.00,1176.25,9,7,16.00
04/14/2005,07:16,1176.25,1176.25,1176.25,1176.25,46,0,46.00
04/14/2005,07:17,1176.25,1176.50,1176.25,1176.50,96,0,96.00
04/14/2005,07:18,1176.50,1176.50,1176.50,1176.50,5,0,5.00
04/14/2005,07:19,1176.50,1176.50,1176.50,1176.50,2,0,2.00
04/14/2005,07:20,1176.50,1176.50,1176.25,1176.25,2,17,19.00
04/14/2005,07:21,1176.50,1176.75,1176.50,1176.75,37,0,37.00
04/14/2005,07:22,1176.50,1176.75,1176.50,1176.50,2,34,36.00
04/14/2005,07:23,1176.50,1176.75,1176.50,1176.75,6,4,10.00
04/14/2005,07:24,1176.50,1176.75,1176.50,1176.50,5,58,63.00
04/14/2005,07:25,1176.50,1176.50,1176.50,1176.50,0,1,1.00
04/14/2005,07:26,1176.50,1176.50,1176.50,1176.50,0,1,1.00
04/14/2005,07:27,1176.50,1176.50,1176.25,1176.50,5,69,74.00
04/14/2005,07:28,1176.50,1176.50,1176.50,1176.50,32,0,32.00
04/14/2005,07:29,1176.25,1176.50,1176.25,1176.50,37,1,38.00
04/14/2005,07:30,1176.50,1176.50,1176.00,1176.25,163,107,270.00
04/14/2005,07:31,1176.25,1176.50,1176.25,1176.25,15,67,82.00
04/14/2005,07:32,1176.25,1176.50,1176.25,1176.50,6,4,10.00
04/14/2005,07:33,1176.50,1176.50,1176.25,1176.25,21,1,22.00
04/14/2005,07:34,1176.50,1176.50,1176.25,1176.25,86,3,89.00
04/14/2005,07:35,1176.25,1176.25,1176.00,1176.25,23,131,154.00
04/14/2005,07:36,1176.25,1176.25,1176.00,1176.25,42,10,52.00
04/14/2005,07:37,1176.00,1176.25,1175.75,1176.00,16,73,89.00
04/14/2005,07:38,1176.00,1176.00,1175.75,1175.75,9,109,118.00
04/14/2005,07:39,1175.75,1175.75,1175.75,1175.75,0,48,48.00
04/14/2005,07:40,1175.75,1175.75,1175.75,1175.75,0,7,7.00
04/14/2005,07:41,1176.00,1176.00,1176.00,1176.00,184,0,184.00
04/14/2005,07:42,1176.00,1176.00,1176.00,1176.00,58,0,58.00
04/14/2005,07:43,1176.25,1176.25,1176.00,1176.00,4,2,6.00
04/14/2005,07:44,1176.00,1176.00,1176.00,1176.00,0,15,15.00
04/14/2005,07:45,1176.25,1176.25,1176.25,1176.25,3,0,3.00
04/14/2005,07:46,1176.25,1176.25,1176.25,1176.25,28,0,28.00
04/14/2005,07:47,1176.00,1176.00,1176.00,1176.00,0,6,6.00
04/14/2005,07:48,1176.00,1176.25,1176.00,1176.25,78,5,83.00
04/14/2005,07:49,1176.50,1176.50,1176.25,1176.50,38,35,73.00
04/14/2005,07:50,1176.25,1176.50,1176.25,1176.50,4,20,24.00
04/14/2005,07:51,1176.25,1176.25,1176.25,1176.25,0,7,7.00
04/14/2005,07:52,1176.25,1176.50,1176.25,1176.50,118,228,346.00
04/14/2005,07:53,1176.50,1176.75,1176.50,1176.50,35,1,36.00
04/14/2005,07:54,1176.50,1176.50,1176.50,1176.50,0,8,8.00
04/14/2005,07:55,1176.50,1176.75,1176.50,1176.50,104,77,181.00
04/14/2005,07:56,1176.75,1177.00,1176.75,1177.00,46,0,46.00
04/14/2005,07:57,1177.00,1177.00,1176.75,1176.75,225,6,231.00
04/14/2005,07:58,1176.75,1177.00,1176.50,1176.75,49,181,230.00
04/14/2005,07:59,1176.75,1177.00,1176.75,1177.00,67,0,67.00
04/14/2005,08:00,1176.75,1177.00,1176.75,1176.75,235,61,296.00
04/14/2005,08:01,1177.00,1177.00,1176.75,1177.00,16,172,188.00
04/14/2005,08:02,1177.00,1177.25,1177.00,1177.00,181,46,227.00
04/14/2005,08:03,1177.00,1177.25,1177.00,1177.00,9,47,56.00
04/14/2005,08:04,1177.00,1177.25,1177.00,1177.00,52,157,209.00
04/14/2005,08:05,1177.00,1177.25,1176.50,1176.75,166,810,976.00
04/14/2005,08:06,1176.75,1176.75,1176.75,1176.75,0,13,13.00
04/14/2005,08:07,1176.75,1177.00,1176.75,1176.75,5,507,512.00
04/14/2005,08:08,1176.75,1177.00,1176.75,1177.00,534,45,579.00
04/14/2005,08:09,1177.00,1177.25,1176.75,1177.00,80,2,82.00
04/14/2005,08:10,1177.00,1177.25,1176.75,1177.00,16,92,108.00
04/14/2005,08:11,1177.00,1177.25,1177.00,1177.00,29,9,38.00
04/14/2005,08:12,1177.00,1177.00,1177.00,1177.00,0,443,443.00
04/14/2005,08:13,1177.00,1177.25,1177.00,1177.25,53,25,78.00
04/14/2005,08:14,1177.00,1177.25,1177.00,1177.25,11,162,173.00
04/14/2005,08:15,1177.00,1177.25,1177.00,1177.25,1105,68,1173.00
04/14/2005,08:16,1177.25,1177.25,1177.00,1177.25,268,109,377.00
04/14/2005,08:17,1177.00,1177.00,1177.00,1177.00,0,1,1.00
04/14/2005,08:18,1177.25,1177.25,1177.00,1177.25,148,11,159.00
04/14/2005,08:19,1177.25,1177.25,1177.25,1177.25,29,0,29.00
04/14/2005,08:20,1177.00,1177.25,1177.00,1177.25,67,38,105.00
04/14/2005,08:21,1177.25,1177.25,1177.00,1177.25,532,2,534.00
04/14/2005,08:22,1177.25,1177.25,1177.00,1177.00,8,8,16.00
04/14/2005,08:23,1177.00,1177.25,1177.00,1177.25,79,1,80.00
04/14/2005,08:24,1177.25,1177.25,1177.00,1177.00,1,3,4.00
04/14/2005,08:25,1177.25,1177.25,1177.00,1177.00,1,64,65.00
04/14/2005,08:26,1177.00,1177.00,1176.75,1177.00,5,267,272.00
04/14/2005,08:27,1177.00,1177.00,1176.75,1177.00,131,11,142.00
04/14/2005,08:28,1177.00,1177.00,1176.75,1176.75,14,72,86.00
04/14/2005,08:29,1177.00,1177.00,1176.75,1176.75,34,8,42.00
04/14/2005,08:30,1177.00,1177.00,1176.25,1176.50,591,1036,1627.00
04/14/2005,08:31,1176.50,1177.00,1176.25,1176.50,1984,2355,4339.00
04/14/2005,08:32,1176.50,1176.75,1176.00,1176.50,2216,1763,3979.00
04/14/2005,08:33,1176.50,1176.75,1176.25,1176.25,487,1977,2464.00
04/14/2005,08:34,1176.25,1176.75,1176.25,1176.75,659,182,841.00
04/14/2005,08:35,1176.75,1176.75,1176.00,1176.00,732,3115,3847.00
04/14/2005,08:36,1176.00,1176.25,1175.00,1175.25,952,5922,6874.00
04/14/2005,08:37,1175.25,1175.50,1174.50,1174.50,1640,4775,6415.00
04/14/2005,08:38,1174.50,1175.00,1174.25,1174.75,2061,3062,5123.00
04/14/2005,08:39,1174.50,1174.75,1174.25,1174.50,3093,2257,5350.00
04/14/2005,08:40,1174.75,1175.25,1174.25,1175.00,2203,1423,3626.00
04/14/2005,08:41,1175.00,1175.25,1174.00,1174.00,1044,4178,5222.00
04/14/2005,08:42,1174.00,1175.00,1174.00,1174.75,2965,1586,4551.00
04/14/2005,08:43,1174.75,1175.00,1174.75,1175.00,1020,1299,2319.00
04/14/2005,08:44,1174.75,1175.00,1174.50,1174.50,579,1116,1695.00
04/14/2005,08:45,1174.50,1176.00,1174.50,1175.50,4712,1057,5769.00
04/14/2005,08:46,1175.75,1175.75,1174.75,1175.00,792,2671,3463.00
04/14/2005,08:47,1175.25,1175.25,1174.75,1175.00,410,1472,1882.00
04/14/2005,08:48,1175.00,1176.00,1175.00,1175.75,5480,1481,6961.00
04/14/2005,08:49,1175.75,1176.75,1175.75,1176.50,4531,1069,5600.00
04/14/2005,08:50,1176.75,1177.25,1176.25,1177.00,3109,1780,4889.00
04/14/2005,08:51,1177.00,1177.00,1176.50,1177.00,1345,1154,2499.00
04/14/2005,08:52,1176.75,1177.25,1176.50,1177.00,2374,1216,3590.00
04/14/2005,08:53,1177.00,1177.00,1176.00,1176.75,1019,1921,2940.00
04/14/2005,08:54,1176.75,1176.75,1175.75,1176.25,1666,1575,3241.00
04/14/2005,08:55,1176.25,1176.50,1176.00,1176.25,832,1284,2116.00
04/14/2005,08:56,1176.50,1176.75,1176.25,1176.50,711,898,1609.00
04/14/2005,08:57,1176.50,1177.00,1175.75,1176.75,1893,898,2791.00
04/14/2005,08:58,1177.00,1177.00,1176.50,1176.75,866,779,1645.00
04/14/2005,08:59,1176.75,1177.00,1176.00,1176.25,456,1362,1818.00
04/14/2005,09:00,1176.25,1176.50,1175.75,1176.00,810,1060,1870.00
04/14/2005,09:01,1175.75,1176.00,1175.25,1175.25,305,2365,2670.00
04/14/2005,09:02,1175.25,1175.75,1174.75,1175.25,1090,2903,3993.00
04/14/2005,09:03,1175.25,1175.75,1175.25,1175.75,998,335,1333.00
04/14/2005,09:04,1175.50,1175.75,1175.25,1175.25,521,481,1002.00
04/14/2005,09:05,1175.25,1175.75,1174.25,1174.50,775,2829,3604.00
04/14/2005,09:06,1174.50,1175.00,1174.25,1174.50,783,1165,1948.00
04/14/2005,09:07,1174.50,1174.75,1174.25,1174.25,784,1692,2476.00
04/14/2005,09:08,1174.25,1175.00,1174.00,1174.50,2674,4319,6993.00
04/14/2005,09:09,1174.50,1174.50,1173.75,1173.75,431,4848,5279.00
04/14/2005,09:10,1173.75,1174.00,1173.50,1173.75,3030,5904,8934.00
04/14/2005,09:11,1173.75,1173.75,1173.00,1173.00,2164,6409,8573.00
04/14/2005,09:12,1173.00,1173.50,1172.50,1172.75,3753,6006,9759.00
04/14/2005,09:13,1172.75,1172.75,1172.00,1172.25,4316,6538,10854.00
04/14/2005,09:14,1172.50,1172.50,1171.75,1172.00,3849,2732,6581.00
04/14/2005,09:15,1172.00,1172.50,1171.75,1172.50,4800,1852,6652.00
04/14/2005,09:16,1172.25,1172.75,1172.00,1172.00,2264,2768,5032.00
04/14/2005,09:17,1172.25,1172.50,1171.75,1172.00,1062,1861,2923.00
04/14/2005,09:18,1171.75,1172.00,1171.50,1171.50,3105,4325,7430.00
04/14/2005,09:19,1171.75,1172.00,1171.25,1171.75,3818,3152,6970.00
04/14/2005,09:20,1171.75,1172.25,1171.75,1172.00,2991,1794,4785.00
04/14/2005,09:21,1172.00,1172.75,1171.75,1172.75,2834,2029,4863.00
04/14/2005,09:22,1172.50,1173.00,1172.50,1172.75,2377,1362,3739.00
04/14/2005,09:23,1172.75,1172.75,1171.50,1171.50,279,2987,3266.00
04/14/2005,09:24,1171.75,1172.00,1171.50,1172.00,1946,334,2280.00
04/14/2005,09:25,1172.00,1172.00,1171.50,1171.75,1701,818,2519.00
04/14/2005,09:26,1171.75,1172.25,1171.25,1171.25,2688,4803,7491.00
04/14/2005,09:27,1171.25,1171.75,1171.00,1171.50,4223,4679,8902.00
04/14/2005,09:28,1171.50,1172.00,1171.25,1171.75,1077,968,2045.00
04/14/2005,09:29,1172.00,1172.25,1171.50,1171.75,1501,934,2435.00
04/14/2005,09:30,1171.75,1172.00,1171.50,1171.50,221,457,678.00
04/14/2005,09:31,1171.50,1171.75,1170.25,1170.75,3481,5319,8800.00
04/14/2005,09:32,1170.50,1171.00,1168.75,1169.25,5255,9594,14849.00
04/14/2005,09:33,1169.25,1169.75,1168.50,1169.50,4575,3368,7943.00
04/14/2005,09:34,1169.75,1170.00,1169.50,1169.75,5768,2418,8186.00
04/14/2005,09:35,1169.75,1170.25,1169.50,1170.25,3221,1209,4430.00
04/14/2005,09:36,1170.25,1170.75,1170.00,1170.25,3357,1827,5184.00
04/14/2005,09:37,1170.25,1170.50,1170.00,1170.50,1139,120,1259.00
04/14/2005,09:38,1170.50,1170.75,1170.25,1170.75,1985,342,2327.00
04/14/2005,09:39,1170.75,1170.75,1170.00,1170.75,2778,3096,5874.00
04/14/2005,09:40,1170.75,1170.75,1170.00,1170.25,1377,2200,3577.00
04/14/2005,09:41,1170.25,1170.50,1170.00,1170.25,467,1215,1682.00
04/14/2005,09:42,1170.25,1170.75,1170.00,1170.75,2184,648,2832.00
04/14/2005,09:43,1170.75,1170.75,1170.50,1170.75,628,153,781.00
04/14/2005,09:44,1170.50,1171.25,1170.25,1171.25,4586,1731,6317.00
04/14/2005,09:45,1171.25,1171.75,1171.00,1171.50,2797,1797,4594.00
04/14/2005,09:46,1171.25,1171.75,1171.00,1171.75,2236,1149,3385.00
04/14/2005,09:47,1171.50,1172.00,1171.50,1172.00,2290,1169,3459.00
04/14/2005,09:48,1172.00,1172.25,1171.75,1172.25,3866,656,4522.00
04/14/2005,09:49,1172.25,1172.75,1172.00,1172.25,3436,3905,7341.00
04/14/2005,09:50,1172.50,1172.50,1171.75,1172.00,1049,2186,3235.00
04/14/2005,09:51,1172.00,1172.25,1171.75,1172.00,552,1057,1609.00
04/14/2005,09:52,1172.00,1173.00,1171.75,1172.75,4628,963,5591.00
04/14/2005,09:53,1172.75,1172.75,1172.00,1172.25,803,1851,2654.00
04/14/2005,09:54,1172.25,1173.00,1172.00,1173.00,1905,1042,2947.00
04/14/2005,09:55,1173.00,1173.00,1172.00,1172.25,1443,1250,2693.00
04/14/2005,09:56,1172.00,1173.00,1172.00,1172.75,1015,214,1229.00
04/14/2005,09:57,1172.75,1173.00,1172.50,1172.50,444,370,814.00
04/14/2005,09:58,1172.50,1173.50,1172.50,1173.50,2672,482,3154.00
04/14/2005,09:59,1173.25,1173.75,1173.00,1173.50,3750,3405,7155.00
04/14/2005,10:00,1173.75,1173.75,1173.00,1173.25,923,2177,3100.00
04/14/2005,10:01,1173.25,1173.25,1173.00,1173.00,817,1363,2180.00
04/14/2005,10:02,1173.25,1173.50,1173.00,1173.25,2206,474,2680.00
04/14/2005,10:03,1173.50,1173.50,1172.75,1172.75,615,3046,3661.00
04/14/2005,10:04,1172.75,1173.00,1172.50,1173.00,429,626,1055.00
04/14/2005,10:05,1172.75,1173.00,1172.75,1172.75,3729,590,4319.00
04/14/2005,10:06,1172.75,1173.50,1172.75,1173.25,1455,1077,2532.00
04/14/2005,10:07,1173.50,1173.75,1173.25,1173.50,2031,566,2597.00
04/14/2005,10:08,1173.75,1173.75,1173.50,1173.75,1418,198,1616.00
04/14/2005,10:09,1173.75,1175.50,1173.50,1175.00,10760,4480,15240.00
04/14/2005,10:10,1175.00,1175.25,1174.75,1175.00,3729,1818,5547.00
04/14/2005,10:11,1175.00,1175.50,1174.75,1174.75,2736,2297,5033.00
04/14/2005,10:12,1175.00,1175.00,1174.75,1174.75,213,1325,1538.00
04/14/2005,10:13,1174.50,1175.00,1174.50,1174.75,633,914,1547.00
04/14/2005,10:14,1174.75,1174.75,1174.25,1174.25,116,1250,1366.00
04/14/2005,10:15,1174.50,1174.50,1174.25,1174.25,113,1531,1644.00
04/14/2005,10:16,1174.25,1174.50,1174.00,1174.25,301,1123,1424.00
04/14/2005,10:17,1174.25,1174.25,1173.50,1173.75,645,3392,4037.00
04/14/2005,10:18,1173.75,1174.00,1173.50,1173.50,100,757,857.00
04/14/2005,10:19,1173.50,1173.75,1173.25,1173.25,381,560,941.00
04/14/2005,10:20,1173.25,1174.00,1173.25,1173.75,1207,64,1271.00
04/14/2005,10:21,1174.00,1174.00,1173.25,1173.50,110,882,992.00
04/14/2005,10:22,1173.25,1173.50,1173.00,1173.25,577,641,1218.00
04/14/2005,10:23,1173.00,1173.25,1172.75,1173.00,156,1029,1185.00
04/14/2005,10:24,1173.00,1173.25,1172.75,1173.25,1280,480,1760.00
04/14/2005,10:25,1173.00,1173.25,1173.00,1173.25,567,27,594.00
04/14/2005,10:26,1173.25,1173.25,1172.75,1173.00,431,1577,2008.00
04/14/2005,10:27,1173.00,1173.25,1173.00,1173.25,32,570,602.00
04/14/2005,10:28,1173.25,1173.25,1172.75,1173.00,44,438,482.00
04/14/2005,10:29,1173.00,1173.50,1172.75,1173.25,689,248,937.00
04/14/2005,10:30,1173.25,1173.50,1173.00,1173.25,596,492,1088.00
04/14/2005,10:31,1173.25,1173.50,1172.75,1173.00,144,652,796.00
04/14/2005,10:32,1173.00,1173.00,1172.75,1172.75,93,326,419.00
04/14/2005,10:33,1172.75,1173.25,1172.50,1172.50,398,1196,1594.00
04/14/2005,10:34,1172.50,1173.00,1172.25,1173.00,799,1550,2349.00
04/14/2005,10:35,1172.75,1173.50,1172.75,1173.25,1171,481,1652.00
04/14/2005,10:36,1173.25,1174.00,1173.00,1174.00,2078,643,2721.00
04/14/2005,10:37,1173.75,1174.50,1173.75,1174.25,2928,720,3648.00
04/14/2005,10:38,1174.00,1174.50,1174.00,1174.25,938,609,1547.00
04/14/2005,10:39,1174.25,1174.25,1174.00,1174.00,112,289,401.00
04/14/2005,10:40,1174.00,1174.25,1173.50,1173.75,119,1649,1768.00
04/14/2005,10:41,1173.50,1173.75,1172.50,1173.00,1094,3674,4768.00
04/14/2005,10:42,1173.25,1173.25,1172.75,1173.25,1214,741,1955.00
04/14/2005,10:43,1173.25,1173.25,1172.50,1172.50,60,1962,2022.00
04/14/2005,10:44,1172.50,1173.25,1172.50,1173.00,1986,315,2301.00
04/14/2005,10:45,1173.00,1173.00,1172.50,1172.75,170,1337,1507.00
04/14/2005,10:46,1172.75,1173.25,1172.50,1173.00,544,600,1144.00
04/14/2005,10:47,1173.25,1173.75,1173.00,1173.50,1411,142,1553.00
04/14/2005,10:48,1173.75,1173.75,1173.50,1173.75,73,578,651.00
04/14/2005,10:49,1173.50,1173.75,1173.00,1173.25,349,1588,1937.00
04/14/2005,10:50,1173.25,1173.25,1173.00,1173.00,293,331,624.00
04/14/2005,10:51,1173.00,1173.00,1172.50,1172.50,41,1815,1856.00
04/14/2005,10:52,1172.50,1172.50,1172.00,1172.25,1477,2065,3542.00
04/14/2005,10:53,1172.00,1172.75,1172.00,1172.50,1232,207,1439.00
04/14/2005,10:54,1172.75,1173.00,1172.50,1172.75,1413,347,1760.00
04/14/2005,10:55,1172.75,1172.75,1172.50,1172.50,29,77,106.00
04/14/2005,10:56,1172.75,1172.75,1172.25,1172.25,450,1181,1631.00
04/14/2005,10:57,1172.50,1172.50,1172.00,1172.25,302,495,797.00
04/14/2005,10:58,1172.25,1172.50,1172.00,1172.50,542,353,895.00
04/14/2005,10:59,1172.25,1172.25,1172.00,1172.00,368,851,1219.00
04/14/2005,11:00,1172.25,1172.25,1171.75,1171.75,762,1213,1975.00
04/14/2005,11:01,1171.75,1172.00,1171.50,1171.75,384,774,1158.00
04/14/2005,11:02,1171.75,1172.00,1171.50,1171.50,168,1402,1570.00
04/14/2005,11:03,1171.50,1172.00,1171.25,1172.00,1334,1288,2622.00
04/14/2005,11:04,1171.75,1172.00,1171.75,1172.00,370,459,829.00
04/14/2005,11:05,1172.00,1172.25,1171.75,1172.00,270,33,303.00
04/14/2005,11:06,1172.25,1172.25,1171.75,1172.00,288,288,576.00
04/14/2005,11:07,1172.00,1172.25,1172.00,1172.00,62,510,572.00
04/14/2005,11:08,1172.00,1172.50,1171.50,1171.75,1506,1100,2606.00
04/14/2005,11:09,1171.50,1172.00,1171.50,1172.00,339,288,627.00
04/14/2005,11:10,1172.00,1172.25,1171.75,1172.00,391,100,491.00
04/14/2005,11:11,1172.25,1172.50,1172.00,1172.50,1788,54,1842.00
04/14/2005,11:12,1172.50,1172.75,1172.25,1172.25,320,292,612.00
04/14/2005,11:13,1172.50,1172.50,1172.00,1172.25,373,522,895.00
04/14/2005,11:14,1172.00,1172.50,1171.75,1172.25,348,743,1091.00
04/14/2005,11:15,1172.25,1172.50,1172.00,1172.25,497,323,820.00
04/14/2005,11:16,1172.00,1172.25,1172.00,1172.25,59,119,178.00
04/14/2005,11:17,1172.25,1172.25,1171.75,1171.75,24,451,475.00
04/14/2005,11:18,1171.75,1172.00,1171.75,1171.75,49,72,121.00
04/14/2005,11:19,1171.75,1172.00,1171.75,1171.75,116,125,241.00
04/14/2005,11:20,1171.75,1171.75,1171.50,1171.50,19,723,742.00
04/14/2005,11:21,1171.50,1171.75,1170.50,1171.00,645,3970,4615.00
04/14/2005,11:22,1171.00,1171.25,1170.50,1170.75,1096,1400,2496.00
04/14/2005,11:23,1170.75,1171.00,1170.25,1170.75,1248,946,2194.00
04/14/2005,11:24,1170.75,1171.00,1170.50,1170.50,445,496,941.00
04/14/2005,11:25,1170.75,1170.75,1170.25,1170.50,759,1052,1811.00
04/14/2005,11:26,1170.50,1171.00,1170.25,1171.00,1570,754,2324.00
04/14/2005,11:27,1171.00,1171.25,1170.75,1171.25,2121,1562,3683.00
04/14/2005,11:28,1171.00,1171.25,1171.00,1171.25,1009,279,1288.00
04/14/2005,11:29,1171.25,1171.25,1170.75,1170.75,186,369,555.00
04/14/2005,11:30,1171.00,1171.00,1170.25,1170.75,754,1228,1982.00
04/14/2005,11:31,1170.75,1171.25,1170.50,1171.25,924,386,1310.00
04/14/2005,11:32,1171.25,1171.25,1171.00,1171.25,704,42,746.00
04/14/2005,11:33,1171.25,1172.00,1171.25,1171.50,2346,599,2945.00
04/14/2005,11:34,1171.25,1171.50,1171.25,1171.50,213,1055,1268.00
04/14/2005,11:35,1171.50,1172.50,1171.50,1172.25,3051,539,3590.00
04/14/2005,11:36,1172.25,1172.50,1172.00,1172.25,1228,579,1807.00
04/14/2005,11:37,1172.25,1172.50,1172.00,1172.00,115,308,423.00
04/14/2005,11:38,1172.00,1172.25,1172.00,1172.00,627,47,674.00
04/14/2005,11:39,1172.25,1172.25,1171.75,1172.25,272,393,665.00
04/14/2005,11:40,1172.25,1172.25,1172.00,1172.00,18,215,233.00
04/14/2005,11:41,1172.00,1172.25,1171.75,1172.00,1000,206,1206.00
04/14/2005,11:42,1172.25,1172.25,1171.25,1171.50,122,2121,2243.00
04/14/2005,11:43,1171.50,1171.50,1170.75,1171.00,273,2470,2743.00
04/14/2005,11:44,1171.00,1171.50,1170.75,1171.25,1665,473,2138.00
04/14/2005,11:45,1171.25,1171.50,1171.25,1171.50,336,32,368.00
04/14/2005,11:46,1171.50,1171.50,1170.50,1170.50,64,2145,2209.00
04/14/2005,11:47,1170.50,1170.75,1170.25,1170.75,778,2902,3680.00
04/14/2005,11:48,1171.00,1171.25,1170.75,1171.25,777,38,815.00
04/14/2005,11:49,1171.25,1171.75,1171.25,1171.50,1053,482,1535.00
04/14/2005,11:50,1171.50,1171.50,1171.25,1171.25,1,223,224.00
04/14/2005,11:51,1171.25,1171.50,1170.75,1170.75,67,1150,1217.00
04/14/2005,11:52,1170.75,1171.00,1170.75,1171.00,241,28,269.00
04/14/2005,11:53,1170.75,1171.00,1170.50,1170.50,20,190,210.00
04/14/2005,11:54,1170.75,1170.75,1170.00,1170.00,507,2623,3130.00
04/14/2005,11:55,1170.00,1170.75,1169.75,1170.50,1472,719,2191.00
04/14/2005,11:56,1170.75,1170.75,1170.25,1170.75,300,648,948.00
04/14/2005,11:57,1170.50,1170.75,1170.25,1170.25,188,269,457.00
04/14/2005,11:58,1170.50,1170.50,1170.00,1170.50,430,748,1178.00
04/14/2005,11:59,1170.25,1170.50,1170.00,1170.25,214,332,546.00
04/14/2005,12:00,1170.25,1171.00,1170.25,1171.00,2077,44,2121.00
04/14/2005,12:01,1171.00,1171.25,1171.00,1171.25,1094,38,1132.00
04/14/2005,12:02,1171.00,1171.25,1170.75,1171.00,516,621,1137.00
04/14/2005,12:03,1171.00,1171.00,1170.50,1170.75,391,545,936.00
04/14/2005,12:04,1170.50,1170.75,1170.25,1170.50,191,376,567.00
04/14/2005,12:05,1170.50,1170.75,1170.25,1170.75,190,339,529.00
04/14/2005,12:06,1170.75,1171.00,1170.50,1170.75,587,428,1015.00
04/14/2005,12:07,1170.75,1170.75,1170.50,1170.75,46,434,480.00
04/14/2005,12:08,1170.50,1170.75,1170.25,1170.50,35,257,292.00
04/14/2005,12:09,1170.50,1171.00,1170.25,1170.75,352,257,609.00
04/14/2005,12:10,1170.75,1170.75,1170.25,1170.50,272,548,820.00
04/14/2005,12:11,1170.50,1170.75,1169.50,1169.50,583,2516,3099.00
04/14/2005,12:12,1169.75,1170.00,1168.75,1169.25,1976,4226,6202.00
04/14/2005,12:13,1169.00,1169.25,1168.75,1169.25,1774,1619,3393.00
04/14/2005,12:14,1169.00,1169.25,1168.25,1168.50,2858,6658,9516.00
04/14/2005,12:15,1168.50,1168.75,1168.25,1168.50,1334,3009,4343.00
04/14/2005,12:16,1168.50,1169.50,1168.25,1169.25,3293,1082,4375.00
04/14/2005,12:17,1169.50,1169.50,1168.50,1168.50,912,2626,3538.00
04/14/2005,12:18,1168.75,1168.75,1167.50,1168.00,3222,4891,8113.00
04/14/2005,12:19,1168.25,1168.25,1166.25,1166.75,4079,9574,13653.00
04/14/2005,12:20,1166.75,1167.50,1166.75,1167.25,3611,2028,5639.00
04/14/2005,12:21,1167.50,1167.75,1167.25,1167.75,1682,479,2161.00
04/14/2005,12:22,1167.75,1168.00,1167.50,1167.75,1609,730,2339.00
04/14/2005,12:23,1167.75,1167.75,1167.25,1167.75,1785,1285,3070.00
04/14/2005,12:24,1167.75,1168.00,1167.50,1167.50,531,1353,1884.00
04/14/2005,12:25,1167.50,1168.00,1167.50,1167.75,445,145,590.00
04/14/2005,12:26,1167.75,1168.00,1167.25,1167.50,272,1137,1409.00
04/14/2005,12:27,1167.50,1168.00,1167.50,1167.75,992,951,1943.00
04/14/2005,12:28,1167.75,1167.75,1167.25,1167.50,185,1045,1230.00
04/14/2005,12:29,1167.25,1167.50,1167.00,1167.00,1268,401,1669.00
04/14/2005,12:30,1167.25,1167.25,1166.50,1166.50,455,3983,4438.00
04/14/2005,12:31,1166.50,1167.25,1166.50,1167.25,1414,331,1745.00
04/14/2005,12:32,1167.25,1167.50,1167.00,1167.25,1498,753,2251.00
04/14/2005,12:33,1167.25,1167.25,1166.00,1166.50,1857,5422,7279.00
04/14/2005,12:34,1166.50,1167.00,1166.00,1166.00,1759,2690,4449.00
04/14/2005,12:35,1166.00,1166.25,1165.25,1165.50,3353,5511,8864.00
04/14/2005,12:36,1165.50,1165.50,1164.75,1165.00,3331,5761,9092.00
04/14/2005,12:37,1165.25,1165.75,1165.00,1165.75,5103,2272,7375.00
04/14/2005,12:38,1165.50,1167.00,1165.50,1167.00,6784,1212,7996.00
04/14/2005,12:39,1167.00,1167.00,1166.25,1166.50,1741,1876,3617.00
04/14/2005,12:40,1166.75,1168.25,1166.50,1168.00,5750,1933,7683.00
04/14/2005,12:41,1167.75,1168.25,1167.75,1168.25,2746,1098,3844.00
04/14/2005,12:42,1168.25,1168.25,1167.25,1167.75,1834,3071,4905.00
04/14/2005,12:43,1167.75,1168.00,1167.50,1167.50,962,906,1868.00
04/14/2005,12:44,1167.50,1167.75,1167.25,1167.25,788,1752,2540.00
04/14/2005,12:45,1167.25,1167.25,1166.75,1167.25,602,901,1503.00
04/14/2005,12:46,1167.00,1167.25,1166.75,1166.75,222,468,690.00
04/14/2005,12:47,1166.75,1167.50,1166.75,1167.25,1622,465,2087.00
04/14/2005,12:48,1167.50,1167.75,1167.00,1167.25,685,633,1318.00
04/14/2005,12:49,1167.25,1167.50,1166.75,1167.00,459,839,1298.00
04/14/2005,12:50,1167.00,1167.25,1167.00,1167.25,321,355,676.00
04/14/2005,12:51,1167.25,1167.25,1166.50,1167.25,885,1473,2358.00
04/14/2005,12:52,1167.00,1167.50,1167.00,1167.25,669,145,814.00
04/14/2005,12:53,1167.50,1168.00,1167.25,1167.75,1901,440,2341.00
04/14/2005,12:54,1167.75,1167.75,1167.25,1167.50,790,1116,1906.00
04/14/2005,12:55,1167.25,1167.50,1166.75,1167.00,142,1430,1572.00
04/14/2005,12:56,1167.00,1167.50,1166.75,1167.25,1055,267,1322.00
04/14/2005,12:57,1167.50,1168.00,1167.25,1167.75,1443,545,1988.00
04/14/2005,12:58,1167.50,1168.25,1167.50,1168.25,2086,732,2818.00
04/14/2005,12:59,1168.25,1169.00,1168.00,1169.00,5158,1241,6399.00
04/14/2005,13:00,1168.75,1168.75,1168.00,1168.25,1299,3351,4650.00
04/14/2005,13:01,1168.00,1168.50,1167.75,1168.00,1202,1243,2445.00
04/14/2005,13:02,1168.00,1168.25,1167.50,1167.75,368,1165,1533.00
04/14/2005,13:03,1167.50,1167.75,1167.25,1167.50,1215,687,1902.00
04/14/2005,13:04,1167.75,1168.25,1167.50,1168.25,911,749,1660.00
04/14/2005,13:05,1168.25,1168.25,1167.25,1167.25,525,1577,2102.00
04/14/2005,13:06,1167.50,1169.25,1167.25,1169.00,4425,189,4614.00
04/14/2005,13:07,1169.25,1169.25,1168.50,1168.75,1909,1919,3828.00
04/14/2005,13:08,1168.75,1168.75,1168.25,1168.25,108,820,928.00
04/14/2005,13:09,1168.50,1168.75,1168.25,1168.25,172,207,379.00
04/14/2005,13:10,1168.25,1169.00,1168.25,1168.50,622,483,1105.00
04/14/2005,13:11,1168.50,1169.25,1168.50,1169.25,1277,564,1841.00
04/14/2005,13:12,1169.25,1169.25,1168.75,1169.25,752,950,1702.00
04/14/2005,13:13,1169.25,1170.00,1169.00,1169.25,5719,1488,7207.00
04/14/2005,13:14,1169.50,1170.75,1168.75,1170.50,6825,2650,9475.00
04/14/2005,13:15,1170.50,1171.00,1170.25,1170.50,3233,3062,6295.00
04/14/2005,13:16,1170.50,1171.75,1170.50,1171.25,5328,2123,7451.00
04/14/2005,13:17,1171.25,1171.25,1170.25,1170.50,613,2499,3112.00
04/14/2005,13:18,1170.50,1170.50,1170.00,1170.50,311,863,1174.00
04/14/2005,13:19,1170.50,1171.25,1170.25,1171.25,2337,248,2585.00
04/14/2005,13:20,1171.00,1172.25,1171.00,1171.25,4723,2346,7069.00
04/14/2005,13:21,1171.25,1171.50,1170.75,1170.75,953,3352,4305.00
04/14/2005,13:22,1171.00,1171.00,1170.75,1171.00,257,860,1117.00
04/14/2005,13:23,1171.00,1171.25,1170.75,1170.75,604,335,939.00
04/14/2005,13:24,1171.00,1171.50,1170.75,1171.25,884,251,1135.00
04/14/2005,13:25,1171.25,1171.75,1170.75,1170.75,793,1438,2231.00
04/14/2005,13:26,1171.00,1171.00,1170.00,1170.00,781,2547,3328.00
04/14/2005,13:27,1170.00,1170.25,1169.25,1169.50,710,3596,4306.00
04/14/2005,13:28,1169.50,1170.00,1169.50,1169.75,1088,337,1425.00
04/14/2005,13:29,1170.00,1170.50,1169.75,1170.50,1258,801,2059.00
04/14/2005,13:30,1170.25,1171.25,1170.25,1171.00,3490,1029,4519.00
04/14/2005,13:31,1171.00,1171.00,1170.25,1170.50,381,568,949.00
04/14/2005,13:32,1170.50,1170.50,1169.50,1169.75,400,1497,1897.00
04/14/2005,13:33,1169.75,1170.25,1169.50,1169.75,457,367,824.00
04/14/2005,13:34,1170.00,1170.25,1169.75,1170.00,442,101,543.00
04/14/2005,13:35,1170.00,1170.00,1168.50,1169.00,1760,3102,4862.00
04/14/2005,13:36,1169.25,1169.25,1168.75,1168.75,248,842,1090.00
04/14/2005,13:37,1168.75,1169.00,1168.25,1168.25,790,2696,3486.00
04/14/2005,13:38,1168.25,1168.75,1167.75,1168.50,2040,1957,3997.00
04/14/2005,13:39,1168.50,1168.50,1168.25,1168.25,412,589,1001.00
04/14/2005,13:40,1168.50,1169.00,1168.00,1169.00,1364,2617,3981.00
04/14/2005,13:41,1168.75,1169.25,1168.25,1168.75,804,618,1422.00
04/14/2005,13:42,1168.75,1169.75,1168.25,1169.50,2372,554,2926.00
04/14/2005,13:43,1169.50,1169.50,1169.25,1169.50,1558,365,1923.00
04/14/2005,13:44,1169.25,1169.50,1168.50,1168.75,170,1663,1833.00
04/14/2005,13:45,1168.75,1169.00,1167.75,1168.50,681,2213,2894.00
04/14/2005,13:46,1168.25,1169.00,1168.25,1169.00,479,266,745.00
04/14/2005,13:47,1169.00,1169.50,1168.75,1169.50,924,247,1171.00
04/14/2005,13:48,1169.50,1169.75,1169.25,1169.50,618,554,1172.00
04/14/2005,13:49,1169.50,1170.75,1169.00,1170.25,5234,1136,6370.00
04/14/2005,13:50,1170.50,1170.50,1169.75,1169.75,529,802,1331.00
04/14/2005,13:51,1169.75,1170.25,1169.00,1169.25,868,4099,4967.00
04/14/2005,13:52,1169.25,1170.00,1169.25,1170.00,1420,404,1824.00
04/14/2005,13:53,1170.00,1170.50,1169.75,1170.00,1548,830,2378.00
04/14/2005,13:54,1170.00,1170.25,1169.50,1170.00,1090,786,1876.00
04/14/2005,13:55,1169.75,1170.00,1169.25,1169.25,407,758,1165.00
04/14/2005,13:56,1169.25,1169.25,1168.25,1168.75,1335,4899,6234.00
04/14/2005,13:57,1168.25,1169.75,1168.25,1169.75,2897,1975,4872.00
04/14/2005,13:58,1169.50,1170.50,1169.50,1170.00,2397,1846,4243.00
04/14/2005,13:59,1170.25,1170.50,1170.00,1170.25,1406,578,1984.00
04/14/2005,14:00,1170.25,1170.25,1169.00,1169.25,587,2792,3379.00
04/14/2005,14:01,1169.00,1169.25,1168.25,1169.00,1179,2252,3431.00
04/14/2005,14:02,1168.75,1169.25,1168.75,1169.00,1006,491,1497.00
04/14/2005,14:03,1169.00,1169.25,1168.00,1168.50,472,2755,3227.00
04/14/2005,14:04,1168.25,1169.00,1167.75,1167.75,511,1884,2395.00
04/14/2005,14:05,1167.75,1168.25,1167.50,1168.00,1183,1106,2289.00
04/14/2005,14:06,1168.00,1168.50,1168.00,1168.25,407,538,945.00
04/14/2005,14:07,1168.25,1168.25,1167.50,1168.00,587,1999,2586.00
04/14/2005,14:08,1167.75,1167.75,1167.25,1167.25,737,978,1715.00
04/14/2005,14:09,1167.50,1167.75,1166.75,1167.50,2375,3381,5756.00
04/14/2005,14:10,1167.75,1167.75,1167.00,1167.25,235,2114,2349.00
04/14/2005,14:11,1167.25,1167.25,1166.75,1167.00,454,791,1245.00
04/14/2005,14:12,1167.25,1168.75,1167.25,1168.50,4148,610,4758.00
04/14/2005,14:13,1168.50,1169.25,1168.25,1169.00,1819,1833,3652.00
04/14/2005,14:14,1169.00,1169.25,1168.00,1168.25,1298,2143,3441.00
04/14/2005,14:15,1168.00,1168.75,1168.00,1168.75,942,189,1131.00
04/14/2005,14:16,1168.75,1168.75,1168.25,1168.50,268,280,548.00
04/14/2005,14:17,1168.50,1168.75,1168.25,1168.50,383,223,606.00
04/14/2005,14:18,1168.25,1168.75,1168.25,1168.50,321,404,725.00
04/14/2005,14:19,1168.50,1169.75,1168.50,1169.50,2704,434,3138.00
04/14/2005,14:20,1169.50,1169.50,1168.50,1168.75,1591,1946,3537.00
04/14/2005,14:21,1168.75,1168.75,1168.25,1168.75,456,599,1055.00
04/14/2005,14:22,1168.75,1169.00,1168.25,1169.00,1450,1068,2518.00
04/14/2005,14:23,1169.00,1169.00,1168.25,1168.75,207,931,1138.00
04/14/2005,14:24,1168.50,1169.00,1168.50,1168.75,937,629,1566.00
04/14/2005,14:25,1168.50,1169.00,1168.25,1169.00,783,361,1144.00
04/14/2005,14:26,1168.75,1169.00,1168.50,1168.75,489,180,669.00
04/14/2005,14:27,1168.50,1169.25,1168.50,1169.00,1587,297,1884.00
04/14/2005,14:28,1169.00,1169.25,1168.75,1169.00,822,864,1686.00
04/14/2005,14:29,1168.75,1168.75,1168.25,1168.50,402,1205,1607.00
04/14/2005,14:30,1168.75,1168.75,1168.50,1168.75,421,521,942.00
04/14/2005,14:31,1168.50,1168.75,1168.25,1168.75,545,584,1129.00
04/14/2005,14:32,1168.75,1169.50,1168.25,1169.25,2426,398,2824.00
04/14/2005,14:33,1169.25,1169.50,1168.75,1169.50,672,367,1039.00
04/14/2005,14:34,1169.25,1169.75,1169.00,1169.50,1228,974,2202.00
04/14/2005,14:35,1169.25,1169.50,1168.75,1168.75,222,849,1071.00
04/14/2005,14:36,1168.75,1169.00,1168.50,1168.50,116,352,468.00
04/14/2005,14:37,1168.50,1168.75,1168.00,1168.25,861,1276,2137.00
04/14/2005,14:38,1168.25,1168.25,1167.75,1167.75,614,1155,1769.00
04/14/2005,14:39,1168.00,1168.25,1167.75,1168.00,984,446,1430.00
04/14/2005,14:40,1168.00,1168.25,1167.25,1167.50,237,1618,1855.00
04/14/2005,14:41,1167.50,1167.50,1166.75,1166.75,842,3781,4623.00
04/14/2005,14:42,1166.75,1167.00,1166.25,1166.25,1601,3277,4878.00
04/14/2005,14:43,1166.50,1166.75,1165.50,1165.75,1615,3118,4733.00
04/14/2005,14:44,1165.75,1165.75,1164.75,1165.25,2312,4420,6732.00
04/14/2005,14:45,1165.25,1165.50,1164.50,1164.50,1209,3881,5090.00
04/14/2005,14:46,1164.25,1165.25,1164.25,1165.25,3145,1995,5140.00
04/14/2005,14:47,1165.25,1166.00,1165.00,1165.75,3527,947,4474.00
04/14/2005,14:48,1165.75,1165.75,1164.75,1165.00,770,3395,4165.00
04/14/2005,14:49,1165.00,1165.25,1164.25,1164.50,581,3307,3888.00
04/14/2005,14:50,1164.50,1165.00,1164.25,1164.75,1696,1465,3161.00
04/14/2005,14:51,1164.75,1165.25,1164.50,1164.50,1590,3148,4738.00
04/14/2005,14:52,1164.50,1165.00,1164.25,1164.50,493,1277,1770.00
04/14/2005,14:53,1164.50,1164.75,1163.75,1164.00,2685,4291,6976.00
04/14/2005,14:54,1164.00,1164.50,1163.75,1164.25,2529,2553,5082.00
04/14/2005,14:55,1164.50,1164.50,1164.25,1164.25,464,1248,1712.00
04/14/2005,14:56,1164.25,1165.00,1164.25,1165.00,2551,1854,4405.00
04/14/2005,14:57,1164.75,1165.00,1164.50,1164.75,2002,1363,3365.00
04/14/2005,14:58,1164.75,1165.50,1164.75,1165.25,3485,1741,5226.00
04/14/2005,14:59,1165.25,1165.25,1164.75,1165.00,896,1791,2687.00
04/14/2005,15:00,1165.00,1165.00,1164.00,1164.25,2764,5219,7983.00
04/14/2005,15:01,1164.25,1164.75,1163.25,1163.75,6006,9240,15246.00
04/14/2005,15:02,1163.75,1164.00,1163.25,1163.50,1397,2083,3480.00
04/14/2005,15:03,1163.75,1164.00,1163.25,1164.00,2313,1989,4302.00
04/14/2005,15:04,1163.75,1164.00,1163.50,1163.75,688,2177,2865.00
04/14/2005,15:05,1163.75,1163.75,1163.25,1163.50,1226,2264,3490.00
04/14/2005,15:06,1163.50,1163.50,1161.75,1162.50,3635,7955,11590.00
04/14/2005,15:07,1162.50,1162.75,1161.25,1162.00,3207,3751,6958.00
04/14/2005,15:08,1162.25,1162.50,1161.00,1161.25,2208,3187,5395.00
04/14/2005,15:09,1161.25,1162.00,1160.75,1161.75,4398,3117,7515.00
04/14/2005,15:10,1161.75,1161.75,1160.50,1161.00,2278,3168,5446.00
04/14/2005,15:11,1161.00,1162.00,1160.75,1161.75,3145,1129,4274.00
04/14/2005,15:12,1161.50,1161.75,1161.00,1161.50,1446,1818,3264.00
04/14/2005,15:13,1161.25,1161.75,1161.00,1161.25,1873,940,2813.00
04/14/2005,15:14,1161.25,1161.50,1160.25,1160.25,1365,2997,4362.00
04/14/2005,15:15,1160.50,1161.00,1160.00,1160.00,5317,6078,11395.00
04/14/2005,15:16,1160.00,1160.25,1160.00,1160.00,16,129,145.00
04/14/2005,15:31,1160.25,1160.25,1159.50,1159.75,479,467,946.00
04/14/2005,15:32,1159.75,1160.00,1159.25,1159.50,59,515,574.00
04/14/2005,15:33,1159.50,1159.75,1158.75,1159.00,62,779,841.00
04/14/2005,15:34,1158.75,1159.00,1158.25,1158.75,199,389,588.00
04/14/2005,15:35,1158.50,1158.75,1158.50,1158.50,141,137,278.00
04/14/2005,15:36,1158.50,1159.00,1158.50,1158.75,133,62,195.00
04/14/2005,15:37,1158.50,1159.00,1158.50,1159.00,60,51,111.00
04/14/2005,15:38,1159.00,1159.25,1158.75,1159.00,154,78,232.00
04/14/2005,15:39,1159.25,1159.25,1159.00,1159.00,7,234,241.00
04/14/2005,15:40,1159.00,1159.00,1158.50,1158.75,38,175,213.00
04/14/2005,15:41,1158.75,1158.75,1158.50,1158.50,251,105,356.00
04/14/2005,15:42,1158.50,1158.75,1158.25,1158.75,98,431,529.00
04/14/2005,15:43,1158.50,1158.75,1158.25,1158.50,81,82,163.00
04/14/2005,15:44,1158.50,1158.75,1158.25,1158.25,188,175,363.00
04/14/2005,15:45,1158.50,1158.50,1158.00,1158.25,89,250,339.00
04/14/2005,15:46,1158.00,1158.50,1158.00,1158.50,480,245,725.00
04/14/2005,15:47,1158.50,1159.00,1158.25,1158.25,187,204,391.00
04/14/2005,15:48,1158.25,1158.50,1158.25,1158.50,20,142,162.00
04/14/2005,15:49,1158.50,1158.50,1158.00,1158.25,76,170,246.00
04/14/2005,15:50,1158.25,1158.25,1158.00,1158.00,18,11,29.00
04/14/2005,15:51,1158.00,1158.25,1158.00,1158.00,3,12,15.00
04/14/2005,15:52,1158.00,1158.25,1157.75,1158.00,86,149,235.00
04/14/2005,15:53,1158.25,1158.25,1158.00,1158.00,3,120,123.00
04/14/2005,15:54,1158.00,1158.25,1158.00,1158.25,42,5,47.00
04/14/2005,15:55,1158.00,1158.25,1158.00,1158.00,5,95,100.00
04/14/2005,15:56,1158.00,1158.00,1157.75,1157.75,0,67,67.00
04/14/2005,15:57,1158.00,1158.00,1157.50,1157.75,15,135,150.00
04/14/2005,15:58,1157.75,1157.75,1157.50,1157.75,8,14,22.00
04/14/2005,15:59,1157.50,1157.75,1157.50,1157.75,133,5,138.00
04/14/2005,16:00,1157.75,1158.00,1157.50,1157.75,250,337,587.00
04/14/2005,17:01,1158.00,1158.75,1157.75,1158.00,761,402,1163.00
04/14/2005,17:02,1158.00,1158.50,1158.00,1158.00,39,327,366.00
04/14/2005,17:03,1158.00,1158.75,1158.00,1158.25,310,61,371.00
04/14/2005,17:04,1158.25,1158.25,1158.00,1158.00,0,54,54.00
04/14/2005,17:05,1158.00,1158.00,1158.00,1158.00,0,12,12.00
04/14/2005,17:06,1158.00,1158.00,1157.50,1158.00,81,81,162.00
04/14/2005,17:07,1158.00,1158.00,1157.75,1157.75,1,52,53.00
04/14/2005,17:08,1157.75,1157.75,1157.50,1157.75,5,7,12.00
04/14/2005,17:09,1157.75,1158.00,1157.75,1157.75,6,55,61.00
04/14/2005,17:10,1157.75,1158.00,1157.75,1158.00,2,4,6.00
04/14/2005,17:11,1158.00,1158.00,1157.75,1157.75,96,50,146.00
04/14/2005,17:12,1157.75,1158.00,1157.75,1157.75,11,128,139.00
04/14/2005,17:13,1157.75,1157.75,1157.50,1157.50,0,158,158.00
04/14/2005,17:14,1157.50,1157.50,1157.50,1157.50,0,7,7.00
04/14/2005,17:15,1157.50,1157.75,1157.50,1157.50,1,59,60.00
04/14/2005,17:16,1157.75,1158.00,1157.75,1157.75,113,115,228.00
04/14/2005,17:17,1157.75,1157.75,1157.75,1157.75,0,33,33.00
04/14/2005,17:18,1157.50,1157.50,1157.50,1157.50,0,65,65.00
04/14/2005,17:19,1157.50,1157.75,1157.50,1157.75,1,46,47.00
04/14/2005,17:20,1157.75,1157.75,1157.75,1157.75,88,0,88.00
04/14/2005,17:22,1157.75,1157.75,1157.75,1157.75,150,0,150.00
04/14/2005,17:23,1158.00,1158.00,1158.00,1158.00,72,0,72.00
04/14/2005,17:24,1158.00,1158.25,1158.00,1158.00,138,5,143.00
04/14/2005,17:25,1158.00,1158.25,1158.00,1158.00,25,23,48.00
04/14/2005,17:26,1158.00,1158.00,1157.75,1157.75,0,9,9.00
04/14/2005,17:27,1157.75,1158.00,1157.75,1157.75,5,6,11.00
04/14/2005,17:28,1157.75,1157.75,1157.75,1157.75,0,34,34.00
04/14/2005,17:29,1157.75,1157.75,1157.75,1157.75,0,36,36.00
04/14/2005,17:30,1158.00,1158.00,1158.00,1158.00,57,0,57.00
04/14/2005,17:31,1157.75,1158.00,1157.75,1158.00,14,40,54.00
04/14/2005,17:32,1158.25,1158.25,1158.00,1158.00,2,15,17.00
04/14/2005,17:33,1158.25,1158.25,1158.00,1158.00,8,62,70.00
04/14/2005,17:34,1158.00,1158.00,1158.00,1158.00,0,10,10.00
04/14/2005,17:35,1158.00,1158.00,1158.00,1158.00,0,22,22.00
04/14/2005,17:36,1158.00,1158.00,1158.00,1158.00,0,3,3.00
04/14/2005,17:37,1158.00,1158.00,1158.00,1158.00,0,33,33.00
04/14/2005,17:38,1158.00,1158.00,1158.00,1158.00,0,52,52.00
04/14/2005,17:39,1158.00,1158.00,1158.00,1158.00,0,36,36.00
04/14/2005,17:40,1158.00,1158.25,1158.00,1158.25,1,50,51.00
04/14/2005,17:42,1158.00,1158.00,1158.00,1158.00,0,1,1.00
04/14/2005,17:43,1158.00,1158.00,1158.00,1158.00,0,5,5.00
04/14/2005,17:45,1158.00,1158.00,1158.00,1158.00,0,2,2.00
04/14/2005,17:46,1158.00,1158.00,1158.00,1158.00,0,100,100.00
04/14/2005,17:47,1158.25,1158.25,1158.00,1158.00,6,1,7.00
04/14/2005,17:48,1158.25,1158.25,1158.25,1158.25,2,0,2.00
04/14/2005,17:50,1158.25,1158.25,1158.25,1158.25,23,0,23.00
04/14/2005,17:51,1158.25,1158.50,1158.25,1158.50,35,0,35.00
04/14/2005,17:52,1158.50,1158.50,1158.50,1158.50,8,0,8.00
04/14/2005,17:53,1158.50,1158.50,1158.50,1158.50,100,0,100.00
04/14/2005,17:54,1158.50,1158.75,1158.50,1158.75,15,0,15.00
04/14/2005,17:55,1158.75,1158.75,1158.75,1158.75,60,0,60.00
04/14/2005,17:56,1158.75,1158.75,1158.75,1158.75,28,0,28.00
04/14/2005,17:57,1158.75,1158.75,1158.50,1158.50,1,20,21.00
04/14/2005,17:58,1158.75,1158.75,1158.75,1158.75,36,0,36.00
04/14/2005,17:59,1158.75,1158.75,1158.75,1158.75,30,0,30.00
04/14/2005,18:00,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/14/2005,18:01,1158.75,1158.75,1158.75,1158.75,8,0,8.00
04/14/2005,18:02,1158.50,1158.75,1158.50,1158.75,1,1,2.00
04/14/2005,18:03,1158.75,1158.75,1158.75,1158.75,22,0,22.00
04/14/2005,18:04,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/14/2005,18:05,1158.75,1158.75,1158.75,1158.75,7,0,7.00
04/14/2005,18:06,1158.75,1158.75,1158.75,1158.75,17,0,17.00
04/14/2005,18:07,1158.75,1158.75,1158.75,1158.75,11,0,11.00
04/14/2005,18:08,1158.75,1158.75,1158.75,1158.75,24,0,24.00
04/14/2005,18:09,1158.75,1158.75,1158.75,1158.75,8,0,8.00
04/14/2005,18:10,1158.75,1158.75,1158.50,1158.50,2,1,3.00
04/14/2005,18:11,1158.50,1158.75,1158.50,1158.75,2,1,3.00
04/14/2005,18:13,1158.75,1158.75,1158.50,1158.75,4,5,9.00
04/14/2005,18:14,1158.75,1158.75,1158.75,1158.75,15,0,15.00
04/14/2005,18:15,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/14/2005,18:16,1158.75,1158.75,1158.50,1158.50,10,100,110.00
04/14/2005,18:17,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/14/2005,18:18,1158.50,1158.50,1158.50,1158.50,0,15,15.00
04/14/2005,18:19,1158.50,1158.50,1158.50,1158.50,0,94,94.00
04/14/2005,18:20,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,18:24,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/14/2005,18:26,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/14/2005,18:27,1158.50,1158.50,1158.50,1158.50,0,14,14.00
04/14/2005,18:28,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/14/2005,18:29,1158.75,1158.75,1158.50,1158.50,12,1,13.00
04/14/2005,18:31,1158.50,1158.75,1158.50,1158.75,6,2,8.00
04/14/2005,18:32,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/14/2005,18:33,1158.75,1158.75,1158.50,1158.75,17,6,23.00
04/14/2005,18:34,1158.50,1158.50,1158.50,1158.50,0,8,8.00
04/14/2005,18:39,1158.75,1158.75,1158.75,1158.75,10,0,10.00
04/14/2005,18:40,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/14/2005,18:41,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,18:43,1158.75,1158.75,1158.75,1158.75,11,0,11.00
04/14/2005,18:44,1158.75,1158.75,1158.75,1158.75,6,0,6.00
04/14/2005,18:46,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/14/2005,18:47,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/14/2005,18:50,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,18:51,1158.75,1158.75,1158.50,1158.75,9,2,11.00
04/14/2005,18:52,1158.75,1158.75,1158.75,1158.75,15,0,15.00
04/14/2005,18:54,1158.75,1158.75,1158.75,1158.75,52,0,52.00
04/14/2005,18:56,1159.00,1159.00,1158.75,1158.75,53,15,68.00
04/14/2005,18:57,1158.75,1159.00,1158.75,1159.00,85,85,170.00
04/14/2005,18:58,1159.00,1159.25,1159.00,1159.25,48,0,48.00
04/14/2005,18:59,1159.25,1159.25,1159.25,1159.25,42,0,42.00
04/14/2005,19:00,1159.00,1159.00,1159.00,1159.00,0,4,4.00
04/14/2005,19:01,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/14/2005,19:02,1159.00,1159.00,1159.00,1159.00,0,5,5.00
04/14/2005,19:03,1159.00,1159.00,1159.00,1159.00,0,16,16.00
04/14/2005,19:04,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/14/2005,19:06,1159.25,1159.25,1159.25,1159.25,5,0,5.00
04/14/2005,19:07,1159.25,1159.25,1159.25,1159.25,115,0,115.00
04/14/2005,19:08,1159.25,1159.50,1159.25,1159.50,3,5,8.00
04/14/2005,19:09,1159.50,1159.50,1159.50,1159.50,11,0,11.00
04/14/2005,19:10,1159.50,1159.50,1159.25,1159.25,1,20,21.00
04/14/2005,19:11,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/14/2005,19:12,1159.25,1159.50,1159.25,1159.50,20,1,21.00
04/14/2005,19:13,1159.50,1159.50,1159.25,1159.25,8,1,9.00
04/14/2005,19:14,1159.50,1159.50,1159.25,1159.25,5,1,6.00
04/14/2005,19:15,1159.25,1159.25,1159.25,1159.25,0,187,187.00
04/14/2005,19:16,1159.25,1159.25,1159.25,1159.25,0,7,7.00
04/14/2005,19:17,1159.00,1159.00,1159.00,1159.00,0,16,16.00
04/14/2005,19:18,1159.00,1159.25,1159.00,1159.25,3,22,25.00
04/14/2005,19:20,1159.25,1159.25,1159.00,1159.00,10,2,12.00
04/14/2005,19:21,1159.25,1159.25,1159.25,1159.25,4,0,4.00
04/14/2005,19:22,1159.25,1159.25,1159.00,1159.00,2,22,24.00
04/14/2005,19:23,1159.00,1159.00,1159.00,1159.00,0,6,6.00
04/14/2005,19:24,1159.25,1159.25,1159.25,1159.25,52,0,52.00
04/14/2005,19:25,1159.00,1159.25,1159.00,1159.25,1,2,3.00
04/14/2005,19:27,1159.00,1159.00,1158.75,1158.75,0,84,84.00
04/14/2005,19:28,1158.75,1158.75,1158.75,1158.75,0,63,63.00
04/14/2005,19:29,1158.75,1158.75,1158.75,1158.75,0,3,3.00
04/14/2005,19:30,1159.00,1159.00,1159.00,1159.00,46,0,46.00
04/14/2005,19:31,1159.00,1159.00,1159.00,1159.00,15,0,15.00
04/14/2005,19:32,1159.00,1159.00,1159.00,1159.00,11,0,11.00
04/14/2005,19:33,1159.00,1159.00,1159.00,1159.00,41,0,41.00
04/14/2005,19:34,1159.00,1159.00,1159.00,1159.00,5,0,5.00
04/14/2005,19:36,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/14/2005,19:37,1159.00,1159.00,1159.00,1159.00,2,0,2.00
04/14/2005,19:38,1159.00,1159.00,1159.00,1159.00,3,0,3.00
04/14/2005,19:39,1159.00,1159.00,1159.00,1159.00,10,0,10.00
04/14/2005,19:40,1159.00,1159.00,1159.00,1159.00,18,0,18.00
04/14/2005,19:41,1158.75,1159.25,1158.75,1159.25,1,2,3.00
04/14/2005,19:44,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/14/2005,19:45,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/14/2005,19:47,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/14/2005,19:49,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/14/2005,19:51,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/14/2005,19:52,1159.25,1159.25,1159.25,1159.25,2,0,2.00
04/14/2005,19:54,1159.00,1159.00,1159.00,1159.00,0,131,131.00
04/14/2005,19:56,1158.75,1159.00,1158.75,1158.75,1,77,78.00
04/14/2005,19:57,1159.00,1159.00,1158.75,1158.75,8,52,60.00
04/14/2005,19:58,1158.75,1158.75,1158.75,1158.75,0,5,5.00
04/14/2005,19:59,1159.00,1159.00,1158.75,1159.00,2,1,3.00
04/14/2005,20:01,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/14/2005,20:02,1159.00,1159.00,1158.50,1158.50,1,110,111.00
04/14/2005,20:03,1158.75,1158.75,1158.25,1158.25,1,76,77.00
04/14/2005,20:04,1158.25,1158.25,1158.25,1158.25,0,66,66.00
04/14/2005,20:05,1158.25,1158.25,1158.25,1158.25,0,94,94.00
04/14/2005,20:06,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/14/2005,20:07,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/14/2005,20:08,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/14/2005,20:09,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/14/2005,20:10,1158.50,1158.50,1158.50,1158.50,31,0,31.00
04/14/2005,20:11,1158.25,1158.50,1158.25,1158.50,59,10,69.00
04/14/2005,20:12,1158.50,1158.50,1158.25,1158.50,7,1,8.00
04/14/2005,20:15,1158.50,1158.50,1158.50,1158.50,5,0,5.00
04/14/2005,20:16,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/14/2005,20:17,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/14/2005,20:18,1158.50,1158.75,1158.50,1158.75,3,0,3.00
04/14/2005,20:20,1158.50,1158.75,1158.50,1158.75,2,1,3.00
04/14/2005,20:24,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/14/2005,20:25,1158.50,1158.50,1158.50,1158.50,0,15,15.00
04/14/2005,20:26,1158.50,1158.50,1158.25,1158.25,0,12,12.00
04/14/2005,20:27,1158.50,1158.75,1158.50,1158.75,3,0,3.00
04/14/2005,20:28,1158.25,1158.50,1158.25,1158.50,3,5,8.00
04/14/2005,20:29,1158.25,1158.25,1158.25,1158.25,0,2,2.00
04/14/2005,20:30,1158.25,1158.25,1158.25,1158.25,0,13,13.00
04/14/2005,20:31,1158.25,1158.25,1158.25,1158.25,0,10,10.00
04/14/2005,20:32,1158.25,1158.25,1158.25,1158.25,0,4,4.00
04/14/2005,20:33,1158.25,1158.25,1158.25,1158.25,0,2,2.00
04/14/2005,20:34,1158.25,1158.25,1158.25,1158.25,0,8,8.00
04/14/2005,20:35,1158.25,1158.25,1158.25,1158.25,0,11,11.00
04/14/2005,20:36,1158.25,1158.25,1158.25,1158.25,0,11,11.00
04/14/2005,20:37,1158.25,1158.25,1158.25,1158.25,0,88,88.00
04/14/2005,20:38,1158.50,1158.50,1158.50,1158.50,21,0,21.00
04/14/2005,20:39,1158.50,1158.50,1158.50,1158.50,9,0,9.00
04/14/2005,20:42,1158.75,1158.75,1158.50,1158.50,6,15,21.00
04/14/2005,20:44,1158.50,1158.50,1158.50,1158.50,0,150,150.00
04/14/2005,20:45,1158.50,1158.50,1158.50,1158.50,0,5,5.00
04/14/2005,20:48,1158.50,1158.50,1158.25,1158.25,0,46,46.00
04/14/2005,20:50,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/14/2005,20:55,1158.25,1158.25,1158.25,1158.25,0,8,8.00
04/14/2005,20:56,1158.25,1158.25,1158.25,1158.25,0,100,100.00
04/14/2005,20:57,1158.25,1158.25,1158.00,1158.00,0,29,29.00
04/14/2005,20:58,1158.25,1158.25,1158.25,1158.25,1,0,1.00
04/14/2005,20:59,1158.25,1158.25,1158.25,1158.25,14,0,14.00
04/14/2005,21:00,1158.50,1158.50,1158.50,1158.50,10,0,10.00
04/14/2005,21:01,1158.50,1158.50,1158.50,1158.50,32,0,32.00
04/14/2005,21:02,1158.50,1158.50,1158.25,1158.50,25,1,26.00
04/14/2005,21:04,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/14/2005,21:05,1158.75,1158.75,1158.50,1158.50,1,32,33.00
04/14/2005,21:06,1158.50,1158.50,1158.50,1158.50,0,19,19.00
04/14/2005,21:07,1158.50,1158.75,1158.50,1158.50,3,13,16.00
04/14/2005,21:08,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,21:10,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,21:11,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/14/2005,21:12,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/14/2005,21:14,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/14/2005,21:15,1158.75,1158.75,1158.75,1158.75,74,0,74.00
04/14/2005,21:16,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/14/2005,21:18,1158.75,1158.75,1158.75,1158.75,10,0,10.00
04/14/2005,21:19,1158.50,1158.50,1158.50,1158.50,0,100,100.00
04/14/2005,21:21,1158.50,1158.50,1158.50,1158.50,0,10,10.00
04/14/2005,21:23,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/14/2005,21:24,1158.50,1158.50,1158.50,1158.50,0,19,19.00
04/14/2005,21:25,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/14/2005,21:28,1158.50,1158.50,1158.50,1158.50,0,44,44.00
04/14/2005,21:29,1158.50,1158.50,1158.50,1158.50,0,66,66.00
04/14/2005,21:31,1158.75,1158.75,1158.75,1158.75,10,0,10.00
04/14/2005,21:32,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,21:34,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/14/2005,21:36,1158.75,1158.75,1158.75,1158.75,58,0,58.00
04/14/2005,21:37,1158.75,1158.75,1158.75,1158.75,46,0,46.00
04/14/2005,21:38,1158.50,1158.50,1158.50,1158.50,0,4,4.00
04/14/2005,21:39,1158.75,1158.75,1158.75,1158.75,6,0,6.00
04/14/2005,21:41,1158.50,1158.50,1158.50,1158.50,0,5,5.00
04/14/2005,21:42,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/14/2005,21:43,1158.50,1158.50,1158.50,1158.50,0,73,73.00
04/14/2005,21:45,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,21:47,1158.50,1158.75,1158.50,1158.75,9,11,20.00
04/14/2005,21:48,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,21:49,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,21:50,1158.50,1158.50,1158.50,1158.50,0,163,163.00
04/14/2005,21:51,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/14/2005,21:53,1158.25,1158.25,1158.25,1158.25,0,2,2.00
04/14/2005,21:55,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/14/2005,21:56,1158.25,1158.25,1158.25,1158.25,0,5,5.00
04/14/2005,21:59,1158.25,1158.25,1158.25,1158.25,0,10,10.00
04/14/2005,22:00,1158.25,1158.50,1158.25,1158.50,9,3,12.00
04/14/2005,22:01,1158.25,1158.25,1158.25,1158.25,0,4,4.00
04/14/2005,22:04,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/14/2005,22:06,1158.25,1158.50,1158.25,1158.50,5,6,11.00
04/14/2005,22:08,1158.50,1158.50,1158.50,1158.50,5,0,5.00
04/14/2005,22:09,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/14/2005,22:10,1158.25,1158.25,1158.25,1158.25,0,4,4.00
04/14/2005,22:13,1158.25,1158.25,1158.25,1158.25,0,6,6.00
04/14/2005,22:15,1158.50,1158.50,1158.25,1158.25,2,10,12.00
04/14/2005,22:16,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/14/2005,22:20,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/14/2005,22:22,1158.25,1158.50,1158.25,1158.50,1,1,2.00
04/14/2005,22:23,1158.25,1158.25,1158.25,1158.25,0,32,32.00
04/14/2005,22:24,1158.25,1158.25,1158.25,1158.25,0,21,21.00
04/14/2005,22:26,1158.25,1158.25,1158.25,1158.25,0,11,11.00
04/14/2005,22:27,1158.25,1158.25,1158.25,1158.25,0,5,5.00
04/14/2005,22:29,1158.50,1158.50,1158.25,1158.25,10,5,15.00
04/14/2005,22:31,1158.25,1158.25,1158.25,1158.25,0,35,35.00
04/14/2005,22:32,1158.25,1158.50,1158.25,1158.50,3,15,18.00
04/14/2005,22:33,1158.50,1158.50,1158.50,1158.50,41,0,41.00
04/14/2005,22:34,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/14/2005,22:35,1158.50,1158.50,1158.50,1158.50,6,0,6.00
04/14/2005,22:36,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/14/2005,22:37,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/14/2005,22:39,1158.75,1158.75,1158.75,1158.75,14,0,14.00
04/14/2005,22:40,1158.75,1158.75,1158.75,1158.75,26,0,26.00
04/14/2005,22:42,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,22:45,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,22:47,1158.50,1158.50,1158.50,1158.50,0,20,20.00
04/14/2005,22:48,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/14/2005,22:49,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/14/2005,22:50,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,22:53,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,22:54,1158.50,1158.50,1158.50,1158.50,0,5,5.00
04/14/2005,22:55,1158.50,1158.50,1158.50,1158.50,0,5,5.00
04/14/2005,22:58,1158.75,1158.75,1158.50,1158.50,1,1,2.00
04/14/2005,23:03,1158.50,1158.50,1158.50,1158.50,0,10,10.00
04/14/2005,23:10,1158.75,1158.75,1158.75,1158.75,7,0,7.00
04/14/2005,23:14,1158.75,1158.75,1158.75,1158.75,25,0,25.00
04/14/2005,23:17,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,23:18,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/14/2005,23:19,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/14/2005,23:21,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/14/2005,23:22,1158.75,1158.75,1158.50,1158.50,2,1,3.00
04/14/2005,23:27,1158.75,1158.75,1158.75,1158.75,25,0,25.00
04/14/2005,23:28,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/14/2005,23:31,1158.75,1158.75,1158.75,1158.75,60,0,60.00
04/14/2005,23:32,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,23:33,1158.75,1158.75,1158.50,1158.50,1,4,5.00
04/14/2005,23:37,1158.50,1158.50,1158.50,1158.50,0,10,10.00
04/14/2005,23:39,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/14/2005,23:41,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/14/2005,23:43,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/14/2005,23:44,1158.50,1158.50,1158.50,1158.50,0,30,30.00
04/14/2005,23:45,1158.50,1158.50,1158.50,1158.50,0,83,83.00
04/14/2005,23:46,1158.75,1158.75,1158.75,1158.75,90,0,90.00
04/14/2005,23:47,1158.50,1158.50,1158.50,1158.50,0,11,11.00
04/14/2005,23:49,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/14/2005,23:51,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/14/2005,23:53,1158.75,1158.75,1158.50,1158.50,8,4,12.00
04/14/2005,23:54,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/14/2005,23:57,1158.50,1158.50,1158.50,1158.50,0,14,14.00
04/14/2005,23:58,1158.50,1158.50,1158.50,1158.50,0,21,21.00
04/14/2005,23:59,1158.50,1158.75,1158.50,1158.75,2,22,24.00
04/15/2005,00:00,1158.50,1158.50,1158.50,1158.50,0,10,10.00
04/15/2005,00:02,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/15/2005,00:03,1158.50,1158.50,1158.50,1158.50,0,10,10.00
04/15/2005,00:05,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/15/2005,00:09,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/15/2005,00:10,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/15/2005,00:12,1158.50,1158.50,1158.50,1158.50,0,12,12.00
04/15/2005,00:13,1158.50,1158.75,1158.50,1158.50,1,7,8.00
04/15/2005,00:14,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/15/2005,00:15,1158.50,1158.50,1158.50,1158.50,0,8,8.00
04/15/2005,00:17,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/15/2005,00:18,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/15/2005,00:19,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/15/2005,00:20,1158.50,1158.50,1158.50,1158.50,0,6,6.00
04/15/2005,00:22,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/15/2005,00:23,1158.50,1158.50,1158.50,1158.50,0,31,31.00
04/15/2005,00:24,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/15/2005,00:25,1158.50,1158.50,1158.25,1158.25,0,2,2.00
04/15/2005,00:27,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/15/2005,00:28,1158.50,1158.50,1158.50,1158.50,18,0,18.00
04/15/2005,00:31,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/15/2005,00:32,1158.50,1158.50,1158.50,1158.50,10,0,10.00
04/15/2005,00:33,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/15/2005,00:35,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/15/2005,00:37,1158.50,1158.50,1158.50,1158.50,0,4,4.00
04/15/2005,00:38,1158.50,1158.50,1158.50,1158.50,0,121,121.00
04/15/2005,00:40,1158.50,1158.50,1158.50,1158.50,0,49,49.00
04/15/2005,00:45,1158.75,1158.75,1158.50,1158.50,25,100,125.00
04/15/2005,00:46,1158.50,1158.50,1158.50,1158.50,0,54,54.00
04/15/2005,00:47,1158.50,1158.50,1158.25,1158.25,0,62,62.00
04/15/2005,00:48,1158.25,1158.25,1158.25,1158.25,0,21,21.00
04/15/2005,00:49,1158.00,1158.00,1158.00,1158.00,0,99,99.00
04/15/2005,00:50,1158.00,1158.00,1158.00,1158.00,0,60,60.00
04/15/2005,00:51,1158.00,1158.00,1158.00,1158.00,0,51,51.00
04/15/2005,00:52,1158.00,1158.00,1158.00,1158.00,0,2,2.00
04/15/2005,00:53,1158.00,1158.00,1158.00,1158.00,0,50,50.00
04/15/2005,00:54,1158.00,1158.00,1158.00,1158.00,0,6,6.00
04/15/2005,00:57,1158.00,1158.00,1158.00,1158.00,0,3,3.00
04/15/2005,00:59,1158.00,1158.25,1158.00,1158.00,5,6,11.00
04/15/2005,01:00,1158.25,1158.25,1158.25,1158.25,23,0,23.00
04/15/2005,01:01,1158.25,1158.25,1158.25,1158.25,2,0,2.00
04/15/2005,01:02,1158.25,1158.50,1158.25,1158.25,10,1,11.00
04/15/2005,01:03,1158.25,1158.25,1158.25,1158.25,0,2,2.00
04/15/2005,01:04,1158.25,1158.50,1158.00,1158.00,2,11,13.00
04/15/2005,01:07,1158.00,1158.25,1158.00,1158.25,4,3,7.00
04/15/2005,01:08,1158.25,1158.25,1158.25,1158.25,22,0,22.00
04/15/2005,01:10,1158.25,1158.25,1158.25,1158.25,79,0,79.00
04/15/2005,01:11,1158.25,1158.25,1158.00,1158.00,3,3,6.00
04/15/2005,01:12,1158.25,1158.50,1158.00,1158.50,9,25,34.00
04/15/2005,01:13,1158.50,1158.50,1158.50,1158.50,6,0,6.00
04/15/2005,01:14,1158.25,1158.50,1158.25,1158.25,10,30,40.00
04/15/2005,01:17,1158.25,1158.25,1158.25,1158.25,0,27,27.00
04/15/2005,01:18,1158.00,1158.00,1157.75,1157.75,1,164,165.00
04/15/2005,01:20,1157.75,1157.75,1157.75,1157.75,0,27,27.00
04/15/2005,01:21,1158.00,1158.00,1158.00,1158.00,36,0,36.00
04/15/2005,01:22,1158.00,1158.00,1158.00,1158.00,7,0,7.00
04/15/2005,01:23,1158.00,1158.00,1158.00,1158.00,7,0,7.00
04/15/2005,01:24,1158.00,1158.00,1157.75,1158.00,3,1,4.00
04/15/2005,01:25,1158.25,1158.25,1158.00,1158.00,4,14,18.00
04/15/2005,01:26,1158.00,1158.00,1158.00,1158.00,0,2,2.00
04/15/2005,01:27,1158.25,1158.25,1158.25,1158.25,24,0,24.00
04/15/2005,01:28,1158.25,1158.75,1158.25,1158.50,87,15,102.00
04/15/2005,01:29,1158.50,1158.50,1158.50,1158.50,0,39,39.00
04/15/2005,01:30,1158.50,1158.50,1157.25,1158.00,325,524,849.00
04/15/2005,01:31,1158.00,1158.00,1157.50,1157.75,36,37,73.00
04/15/2005,01:32,1157.75,1157.75,1157.50,1157.75,13,15,28.00
04/15/2005,01:33,1157.50,1157.75,1157.50,1157.75,78,1,79.00
04/15/2005,01:34,1157.75,1157.75,1157.50,1157.50,25,1,26.00
04/15/2005,01:35,1157.50,1157.75,1157.50,1157.75,42,25,67.00
04/15/2005,01:36,1157.75,1157.75,1157.50,1157.50,107,255,362.00
04/15/2005,01:37,1157.50,1157.75,1157.50,1157.75,24,2,26.00
04/15/2005,01:38,1158.00,1158.00,1158.00,1158.00,21,0,21.00
04/15/2005,01:39,1158.00,1158.00,1158.00,1158.00,51,0,51.00
04/15/2005,01:40,1158.00,1158.00,1157.75,1157.75,71,39,110.00
04/15/2005,01:41,1157.75,1157.75,1157.75,1157.75,0,4,4.00
04/15/2005,01:42,1157.75,1157.75,1157.75,1157.75,0,6,6.00
04/15/2005,01:43,1157.50,1157.50,1157.50,1157.50,0,4,4.00
04/15/2005,01:44,1157.75,1157.75,1157.75,1157.75,10,0,10.00
04/15/2005,01:45,1157.50,1157.75,1157.50,1157.75,1,1,2.00
04/15/2005,01:46,1157.75,1158.25,1157.75,1158.25,65,0,65.00
04/15/2005,01:48,1158.00,1158.25,1158.00,1158.25,2,64,66.00
04/15/2005,01:49,1158.25,1158.50,1158.25,1158.50,65,0,65.00
04/15/2005,01:50,1158.50,1158.75,1157.75,1158.00,58,136,194.00
04/15/2005,01:51,1158.25,1158.25,1158.25,1158.25,12,0,12.00
04/15/2005,01:53,1158.25,1158.25,1158.25,1158.25,6,0,6.00
04/15/2005,01:54,1158.25,1158.25,1157.75,1158.25,29,91,120.00
04/15/2005,01:55,1158.25,1158.25,1158.25,1158.25,14,0,14.00
04/15/2005,01:56,1158.25,1158.25,1158.25,1158.25,17,0,17.00
04/15/2005,01:57,1158.25,1158.25,1158.25,1158.25,5,0,5.00
04/15/2005,01:58,1158.25,1158.25,1158.00,1158.00,14,1,15.00
04/15/2005,01:59,1158.25,1158.25,1158.25,1158.25,20,0,20.00
04/15/2005,02:01,1158.00,1158.00,1158.00,1158.00,0,145,145.00
04/15/2005,02:02,1158.25,1158.25,1158.00,1158.25,240,20,260.00
04/15/2005,02:03,1158.25,1158.25,1158.25,1158.25,19,0,19.00
04/15/2005,02:04,1158.25,1158.75,1158.25,1158.50,223,26,249.00
04/15/2005,02:05,1158.75,1159.25,1158.75,1159.00,414,81,495.00
04/15/2005,02:06,1159.00,1159.00,1158.75,1158.75,3,116,119.00
04/15/2005,02:07,1158.75,1159.00,1158.50,1158.75,29,37,66.00
04/15/2005,02:08,1158.75,1159.25,1158.75,1159.00,132,17,149.00
04/15/2005,02:09,1159.00,1159.25,1159.00,1159.00,1,18,19.00
04/15/2005,02:10,1159.00,1159.00,1159.00,1159.00,0,104,104.00
04/15/2005,02:11,1159.00,1159.25,1159.00,1159.25,3,36,39.00
04/15/2005,02:12,1159.25,1159.25,1159.25,1159.25,74,0,74.00
04/15/2005,02:13,1159.25,1159.50,1159.25,1159.25,115,5,120.00
04/15/2005,02:14,1159.00,1159.25,1159.00,1159.25,50,2,52.00
04/15/2005,02:15,1159.00,1159.25,1159.00,1159.00,70,113,183.00
04/15/2005,02:16,1159.25,1159.25,1159.25,1159.25,33,0,33.00
04/15/2005,02:17,1159.25,1159.25,1159.00,1159.25,124,1,125.00
04/15/2005,02:18,1159.00,1159.25,1159.00,1159.25,6,50,56.00
04/15/2005,02:19,1159.00,1159.25,1159.00,1159.00,198,11,209.00
04/15/2005,02:20,1159.00,1159.25,1159.00,1159.25,149,6,155.00
04/15/2005,02:21,1159.25,1159.50,1159.25,1159.50,22,0,22.00
04/15/2005,02:22,1159.25,1159.25,1158.75,1159.00,5,462,467.00
04/15/2005,02:23,1158.75,1159.00,1158.50,1159.00,511,60,571.00
04/15/2005,02:24,1159.00,1159.25,1159.00,1159.25,8,2,10.00
04/15/2005,02:25,1159.25,1159.25,1159.25,1159.25,64,0,64.00
04/15/2005,02:26,1159.25,1159.50,1159.25,1159.25,77,25,102.00
04/15/2005,02:27,1159.50,1159.50,1159.25,1159.50,8,8,16.00
04/15/2005,02:28,1159.50,1159.50,1159.25,1159.25,13,1,14.00
04/15/2005,02:29,1159.50,1159.75,1159.50,1159.50,165,140,305.00
04/15/2005,02:30,1159.50,1159.50,1159.50,1159.50,0,132,132.00
04/15/2005,02:31,1159.75,1159.75,1159.50,1159.50,6,20,26.00
04/15/2005,02:32,1159.75,1159.75,1159.75,1159.75,6,0,6.00
04/15/2005,02:33,1159.75,1159.75,1159.50,1159.75,28,2,30.00
04/15/2005,02:34,1159.75,1160.00,1159.75,1160.00,188,23,211.00
04/15/2005,02:35,1160.00,1160.00,1160.00,1160.00,11,0,11.00
04/15/2005,02:36,1159.75,1160.00,1159.75,1160.00,6,144,150.00
04/15/2005,02:37,1160.00,1160.00,1160.00,1160.00,19,0,19.00
04/15/2005,02:38,1160.00,1160.25,1160.00,1160.25,568,7,575.00
04/15/2005,02:39,1160.25,1160.25,1160.25,1160.25,38,0,38.00
04/15/2005,02:40,1160.25,1160.25,1160.00,1160.25,9,10,19.00
04/15/2005,02:41,1160.00,1160.50,1160.00,1160.25,282,53,335.00
04/15/2005,02:42,1160.00,1160.00,1160.00,1160.00,0,26,26.00
04/15/2005,02:43,1160.00,1160.25,1160.00,1160.00,8,8,16.00
04/15/2005,02:44,1160.00,1160.25,1160.00,1160.25,107,1,108.00
04/15/2005,02:45,1160.25,1160.50,1160.25,1160.50,36,0,36.00
04/15/2005,02:46,1160.50,1160.50,1160.25,1160.50,31,1,32.00
04/15/2005,02:47,1160.50,1160.50,1160.25,1160.25,45,60,105.00
04/15/2005,02:48,1160.50,1160.75,1160.50,1160.50,231,69,300.00
04/15/2005,02:49,1160.50,1160.50,1160.25,1160.50,85,2,87.00
04/15/2005,02:50,1160.50,1160.50,1160.00,1160.00,12,131,143.00
04/15/2005,02:51,1160.00,1160.25,1160.00,1160.00,3,133,136.00
04/15/2005,02:52,1160.00,1160.25,1159.75,1160.25,46,15,61.00
04/15/2005,02:53,1160.25,1160.25,1160.25,1160.25,59,0,59.00
04/15/2005,02:54,1160.25,1160.25,1160.00,1160.00,9,1,10.00
04/15/2005,02:55,1160.25,1160.25,1160.00,1160.25,34,1,35.00
04/15/2005,02:56,1160.00,1160.25,1160.00,1160.00,13,21,34.00
04/15/2005,02:57,1160.25,1160.25,1160.00,1160.25,185,151,336.00
04/15/2005,02:58,1160.25,1160.25,1160.25,1160.25,6,0,6.00
04/15/2005,02:59,1160.00,1160.00,1159.75,1159.75,1,214,215.00
04/15/2005,03:00,1159.75,1159.75,1159.75,1159.75,0,249,249.00
04/15/2005,03:01,1159.75,1159.75,1159.25,1159.50,111,117,228.00
04/15/2005,03:02,1159.50,1159.50,1159.25,1159.25,4,1,5.00
04/15/2005,03:03,1159.50,1159.50,1159.25,1159.25,10,5,15.00
04/15/2005,03:04,1159.25,1159.25,1159.00,1159.00,0,217,217.00
04/15/2005,03:05,1159.00,1159.00,1158.75,1158.75,162,117,279.00
04/15/2005,03:06,1158.75,1158.75,1158.25,1158.50,271,327,598.00
04/15/2005,03:07,1158.75,1158.75,1158.00,1158.25,41,184,225.00
04/15/2005,03:08,1158.25,1158.25,1158.00,1158.25,197,2,199.00
04/15/2005,03:09,1158.00,1158.25,1157.75,1158.25,395,139,534.00
04/15/2005,03:10,1158.00,1158.25,1158.00,1158.25,32,11,43.00
04/15/2005,03:11,1158.00,1158.50,1158.00,1158.25,67,7,74.00
04/15/2005,03:12,1158.25,1158.50,1158.25,1158.50,6,25,31.00
04/15/2005,03:13,1158.25,1158.25,1158.25,1158.25,0,85,85.00
04/15/2005,03:14,1158.25,1158.50,1158.25,1158.25,1,69,70.00
04/15/2005,03:15,1158.25,1158.25,1158.00,1158.25,8,44,52.00
04/15/2005,03:16,1158.25,1158.25,1158.00,1158.00,1,145,146.00
04/15/2005,03:17,1158.00,1158.00,1157.50,1157.50,0,211,211.00
04/15/2005,03:18,1157.75,1158.00,1157.50,1157.50,9,211,220.00
04/15/2005,03:19,1157.50,1157.75,1157.50,1157.50,12,260,272.00
04/15/2005,03:20,1157.50,1157.75,1157.50,1157.75,154,2,156.00
04/15/2005,03:21,1157.75,1157.75,1157.75,1157.75,74,0,74.00
04/15/2005,03:22,1158.00,1158.00,1158.00,1158.00,246,0,246.00
04/15/2005,03:23,1158.00,1158.00,1158.00,1158.00,29,0,29.00
04/15/2005,03:24,1158.00,1158.00,1158.00,1158.00,12,0,12.00
04/15/2005,03:25,1158.00,1158.00,1157.75,1157.75,13,1,14.00
04/15/2005,03:26,1158.00,1158.00,1157.75,1158.00,29,1,30.00
04/15/2005,03:27,1158.00,1158.00,1157.75,1158.00,148,2,150.00
04/15/2005,03:28,1158.00,1158.25,1158.00,1158.25,10,3,13.00
04/15/2005,03:29,1158.00,1158.25,1158.00,1158.00,83,7,90.00
04/15/2005,03:30,1158.00,1158.25,1158.00,1158.25,24,1,25.00
04/15/2005,03:31,1158.25,1158.25,1158.25,1158.25,44,0,44.00
04/15/2005,03:32,1158.25,1158.25,1158.25,1158.25,1,0,1.00
04/15/2005,03:33,1158.00,1158.00,1157.75,1158.00,62,108,170.00
04/15/2005,03:34,1158.00,1158.00,1157.75,1158.00,88,1,89.00
04/15/2005,03:35,1158.00,1158.00,1157.75,1157.75,3,89,92.00
04/15/2005,03:36,1157.50,1157.75,1157.50,1157.75,109,9,118.00
04/15/2005,03:37,1157.75,1157.75,1157.50,1157.50,9,11,20.00
04/15/2005,03:38,1157.50,1157.75,1157.50,1157.50,42,256,298.00
04/15/2005,03:39,1157.50,1157.50,1157.50,1157.50,0,61,61.00
04/15/2005,03:40,1157.50,1157.50,1157.25,1157.50,13,47,60.00
04/15/2005,03:42,1157.50,1157.75,1157.50,1157.75,110,0,110.00
04/15/2005,03:43,1158.00,1158.00,1158.00,1158.00,3,0,3.00
04/15/2005,03:44,1157.75,1158.00,1157.75,1157.75,1,156,157.00
04/15/2005,03:45,1157.75,1157.75,1157.75,1157.75,0,57,57.00
04/15/2005,03:46,1157.75,1158.00,1157.75,1158.00,1,1,2.00
04/15/2005,03:47,1158.00,1158.00,1158.00,1158.00,165,0,165.00
04/15/2005,03:48,1158.00,1158.00,1158.00,1158.00,110,0,110.00
04/15/2005,03:49,1158.00,1158.00,1158.00,1158.00,113,0,113.00
04/15/2005,03:50,1157.75,1157.75,1157.75,1157.75,0,2,2.00
04/15/2005,03:51,1157.75,1157.75,1157.50,1157.50,0,136,136.00
04/15/2005,03:52,1157.75,1157.75,1157.50,1157.75,37,1,38.00
04/15/2005,03:53,1157.75,1157.75,1157.75,1157.75,29,0,29.00
04/15/2005,03:54,1157.75,1157.75,1157.75,1157.75,5,0,5.00
04/15/2005,03:55,1157.75,1157.75,1157.75,1157.75,65,0,65.00
04/15/2005,03:56,1157.75,1157.75,1157.75,1157.75,67,0,67.00
04/15/2005,03:57,1157.75,1157.75,1157.75,1157.75,34,0,34.00
04/15/2005,03:59,1157.75,1157.75,1157.75,1157.75,78,0,78.00
04/15/2005,04:00,1157.75,1158.00,1157.75,1158.00,115,0,115.00
04/15/2005,04:01,1158.00,1158.00,1158.00,1158.00,79,0,79.00
04/15/2005,04:02,1158.00,1158.00,1158.00,1158.00,13,0,13.00
04/15/2005,04:03,1158.00,1158.00,1157.75,1158.00,7,15,22.00
04/15/2005,04:04,1157.75,1157.75,1157.75,1157.75,0,11,11.00
04/15/2005,04:05,1157.75,1157.75,1157.75,1157.75,0,6,6.00
04/15/2005,04:06,1157.75,1157.75,1157.75,1157.75,0,20,20.00
04/15/2005,04:07,1157.75,1157.75,1157.75,1157.75,0,3,3.00
04/15/2005,04:09,1157.75,1157.75,1157.75,1157.75,0,5,5.00
04/15/2005,04:10,1157.75,1157.75,1157.75,1157.75,0,65,65.00
04/15/2005,04:11,1157.75,1157.75,1157.75,1157.75,0,61,61.00
04/15/2005,04:12,1157.50,1157.75,1157.50,1157.75,3,2,5.00
04/15/2005,04:13,1157.75,1157.75,1157.75,1157.75,62,0,62.00
04/15/2005,04:14,1157.75,1157.75,1157.75,1157.75,5,0,5.00
04/15/2005,04:15,1157.75,1157.75,1157.75,1157.75,6,0,6.00
04/15/2005,04:16,1157.50,1157.75,1157.50,1157.75,51,83,134.00
04/15/2005,04:17,1157.75,1157.75,1157.75,1157.75,38,0,38.00
04/15/2005,04:18,1157.75,1157.75,1157.50,1157.50,11,1,12.00
04/15/2005,04:19,1157.75,1157.75,1157.75,1157.75,59,0,59.00
04/15/2005,04:20,1157.75,1157.75,1157.75,1157.75,6,0,6.00
04/15/2005,04:21,1157.75,1157.75,1157.75,1157.75,16,0,16.00
04/15/2005,04:23,1157.75,1157.75,1157.75,1157.75,11,0,11.00
04/15/2005,04:24,1158.00,1158.00,1157.75,1157.75,1,153,154.00
04/15/2005,04:25,1157.75,1157.75,1157.75,1157.75,0,11,11.00
04/15/2005,04:26,1157.50,1157.75,1157.50,1157.50,5,200,205.00
04/15/2005,04:27,1157.50,1157.50,1157.25,1157.25,0,15,15.00
04/15/2005,04:29,1157.25,1157.50,1157.25,1157.25,36,26,62.00
04/15/2005,04:30,1157.25,1157.50,1157.25,1157.50,101,17,118.00
04/15/2005,04:31,1157.75,1157.75,1157.50,1157.50,8,47,55.00
04/15/2005,04:32,1157.50,1157.50,1157.50,1157.50,0,26,26.00
04/15/2005,04:33,1157.25,1157.50,1157.25,1157.50,24,2,26.00
04/15/2005,04:34,1157.75,1157.75,1157.75,1157.75,101,0,101.00
04/15/2005,04:35,1157.50,1157.50,1157.25,1157.50,3,215,218.00
04/15/2005,04:36,1157.50,1157.50,1157.50,1157.50,8,0,8.00
04/15/2005,04:37,1157.50,1157.50,1157.25,1157.25,6,186,192.00
04/15/2005,04:38,1157.25,1157.25,1157.25,1157.25,0,62,62.00
04/15/2005,04:39,1157.25,1157.25,1157.25,1157.25,0,11,11.00
04/15/2005,04:40,1157.25,1157.25,1157.25,1157.25,0,66,66.00
04/15/2005,04:41,1157.25,1157.50,1157.25,1157.25,15,21,36.00
04/15/2005,04:42,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/15/2005,04:43,1157.50,1157.50,1157.50,1157.50,104,0,104.00
04/15/2005,04:44,1157.75,1157.75,1157.50,1157.50,1,12,13.00
04/15/2005,04:45,1157.50,1157.50,1157.25,1157.25,0,3,3.00
04/15/2005,04:46,1157.25,1157.25,1157.25,1157.25,0,52,52.00
04/15/2005,04:47,1157.25,1157.25,1156.50,1156.50,81,718,799.00
04/15/2005,04:48,1156.75,1157.00,1156.75,1157.00,151,62,213.00
04/15/2005,04:49,1157.00,1157.00,1156.75,1156.75,51,22,73.00
04/15/2005,04:50,1157.00,1157.00,1156.75,1157.00,69,2,71.00
04/15/2005,04:51,1157.00,1157.00,1157.00,1157.00,6,0,6.00
04/15/2005,04:52,1157.00,1157.25,1157.00,1157.00,93,33,126.00
04/15/2005,04:53,1157.00,1157.00,1157.00,1157.00,0,136,136.00
04/15/2005,04:54,1157.00,1157.25,1157.00,1157.25,16,70,86.00
04/15/2005,04:55,1157.00,1157.25,1157.00,1157.25,28,49,77.00
04/15/2005,04:56,1157.50,1157.50,1157.50,1157.50,52,0,52.00
04/15/2005,04:57,1157.50,1157.75,1157.50,1157.50,75,1,76.00
04/15/2005,04:58,1157.75,1157.75,1157.75,1157.75,143,0,143.00
04/15/2005,04:59,1157.50,1158.00,1157.50,1157.75,12,50,62.00
04/15/2005,05:00,1157.75,1157.75,1157.75,1157.75,0,12,12.00
04/15/2005,05:01,1157.50,1157.75,1157.50,1157.50,39,53,92.00
04/15/2005,05:02,1157.50,1157.50,1157.25,1157.25,0,70,70.00
04/15/2005,05:03,1157.25,1157.75,1157.25,1157.75,326,119,445.00
04/15/2005,05:04,1157.50,1157.50,1157.25,1157.50,5,93,98.00
04/15/2005,05:05,1157.25,1157.75,1157.25,1157.75,145,15,160.00
04/15/2005,05:06,1157.75,1158.25,1157.75,1158.25,140,0,140.00
04/15/2005,05:07,1158.00,1158.50,1158.00,1158.50,70,30,100.00
04/15/2005,05:08,1158.25,1158.50,1158.25,1158.25,1,66,67.00
04/15/2005,05:09,1158.00,1158.00,1158.00,1158.00,0,30,30.00
04/15/2005,05:10,1158.00,1158.25,1158.00,1158.25,6,40,46.00
04/15/2005,05:11,1158.00,1158.00,1158.00,1158.00,0,7,7.00
04/15/2005,05:12,1157.75,1158.00,1157.75,1158.00,6,47,53.00
04/15/2005,05:13,1158.00,1158.00,1157.75,1157.75,106,68,174.00
04/15/2005,05:14,1157.75,1157.75,1157.50,1157.50,0,29,29.00
04/15/2005,05:15,1157.25,1157.50,1157.25,1157.50,6,8,14.00
04/15/2005,05:16,1157.25,1157.50,1157.25,1157.50,6,17,23.00
04/15/2005,05:17,1157.25,1157.50,1157.00,1157.50,52,13,65.00
04/15/2005,05:18,1157.50,1157.50,1157.50,1157.50,57,0,57.00
04/15/2005,05:19,1157.50,1157.75,1157.50,1157.75,18,0,18.00
04/15/2005,05:20,1157.75,1157.75,1157.75,1157.75,21,0,21.00
04/15/2005,05:21,1157.75,1158.00,1157.75,1157.75,44,5,49.00
04/15/2005,05:22,1157.50,1157.50,1157.25,1157.25,0,229,229.00
04/15/2005,05:23,1157.00,1157.25,1156.75,1157.00,7,55,62.00
04/15/2005,05:24,1156.75,1157.00,1156.75,1157.00,14,7,21.00
04/15/2005,05:25,1156.75,1157.25,1156.75,1157.25,33,1,34.00
04/15/2005,05:26,1157.25,1157.25,1157.25,1157.25,36,0,36.00
04/15/2005,05:27,1157.25,1157.50,1157.25,1157.50,23,0,23.00
04/15/2005,05:28,1157.50,1157.50,1157.50,1157.50,6,0,6.00
04/15/2005,05:29,1157.25,1157.25,1157.00,1157.00,0,116,116.00
04/15/2005,05:30,1157.25,1157.75,1157.25,1157.50,184,8,192.00
04/15/2005,05:31,1157.75,1158.50,1157.50,1158.50,484,22,506.00
04/15/2005,05:32,1158.25,1158.50,1158.25,1158.25,212,33,245.00
04/15/2005,05:33,1158.25,1158.25,1157.75,1158.25,59,106,165.00
04/15/2005,05:34,1158.25,1158.25,1158.00,1158.25,167,4,171.00
04/15/2005,05:35,1158.25,1158.75,1158.25,1158.75,293,0,293.00
04/15/2005,05:36,1158.50,1159.25,1158.50,1159.00,209,58,267.00
04/15/2005,05:37,1159.00,1159.50,1159.00,1159.25,158,159,317.00
04/15/2005,05:38,1159.25,1159.50,1159.00,1159.25,201,23,224.00
04/15/2005,05:39,1159.25,1159.50,1159.25,1159.50,74,16,90.00
04/15/2005,05:40,1159.25,1159.50,1159.25,1159.50,57,30,87.00
04/15/2005,05:41,1159.50,1159.50,1159.25,1159.25,6,341,347.00
04/15/2005,05:42,1159.00,1159.00,1158.75,1158.75,0,131,131.00
04/15/2005,05:43,1158.75,1159.00,1158.75,1158.75,4,111,115.00
04/15/2005,05:44,1158.75,1158.75,1158.25,1158.25,15,151,166.00
04/15/2005,05:45,1158.00,1158.25,1158.00,1158.00,4,83,87.00
04/15/2005,05:46,1158.00,1158.00,1157.50,1157.75,43,226,269.00
04/15/2005,05:47,1158.00,1158.50,1158.00,1158.00,210,2,212.00
04/15/2005,05:48,1158.00,1158.50,1157.75,1158.50,14,10,24.00
04/15/2005,05:49,1158.25,1158.50,1158.00,1158.50,10,4,14.00
04/15/2005,05:50,1158.50,1158.50,1158.00,1158.00,1,40,41.00
04/15/2005,05:51,1158.00,1158.00,1157.50,1157.75,1,164,165.00
04/15/2005,05:52,1157.75,1158.00,1157.50,1157.50,12,17,29.00
04/15/2005,05:53,1157.75,1158.00,1157.75,1158.00,9,0,9.00
04/15/2005,05:54,1157.75,1158.00,1157.75,1158.00,8,16,24.00
04/15/2005,05:55,1157.75,1157.75,1157.50,1157.50,0,72,72.00
04/15/2005,05:56,1157.50,1157.75,1157.50,1157.50,9,54,63.00
04/15/2005,05:57,1157.50,1157.50,1157.25,1157.25,30,245,275.00
04/15/2005,05:58,1157.25,1157.50,1157.00,1157.25,31,230,261.00
04/15/2005,05:59,1157.25,1157.50,1157.25,1157.50,54,8,62.00
04/15/2005,06:00,1157.25,1157.50,1157.25,1157.25,4,125,129.00
04/15/2005,06:01,1157.50,1157.50,1157.50,1157.50,69,0,69.00
04/15/2005,06:02,1157.50,1157.50,1157.50,1157.50,15,0,15.00
04/15/2005,06:03,1157.75,1157.75,1157.50,1157.50,1,4,5.00
04/15/2005,06:04,1157.25,1157.75,1157.25,1157.75,105,3,108.00
04/15/2005,06:05,1157.25,1157.25,1157.00,1157.00,0,114,114.00
04/15/2005,06:06,1157.25,1157.25,1157.00,1157.00,1,7,8.00
04/15/2005,06:07,1157.00,1157.00,1157.00,1157.00,0,2,2.00
04/15/2005,06:08,1157.25,1157.25,1157.25,1157.25,4,0,4.00
04/15/2005,06:09,1157.25,1157.25,1157.00,1157.25,4,66,70.00
04/15/2005,06:10,1157.00,1157.50,1157.00,1157.50,124,3,127.00
04/15/2005,06:11,1157.25,1157.25,1157.25,1157.25,0,62,62.00
04/15/2005,06:12,1157.00,1157.25,1157.00,1157.25,102,205,307.00
04/15/2005,06:13,1157.25,1157.25,1156.75,1157.00,12,87,99.00
04/15/2005,06:14,1157.00,1157.25,1156.75,1157.00,77,153,230.00
04/15/2005,06:15,1156.75,1157.00,1156.75,1157.00,41,1,42.00
04/15/2005,06:16,1157.00,1157.00,1157.00,1157.00,106,0,106.00
04/15/2005,06:17,1157.00,1157.00,1156.75,1157.00,75,453,528.00
04/15/2005,06:18,1157.00,1157.00,1157.00,1157.00,26,0,26.00
04/15/2005,06:19,1157.00,1157.25,1157.00,1157.25,36,6,42.00
04/15/2005,06:20,1157.00,1157.25,1157.00,1157.25,30,10,40.00
04/15/2005,06:21,1157.25,1157.25,1157.00,1157.00,57,1,58.00
04/15/2005,06:22,1157.25,1157.50,1157.25,1157.50,168,0,168.00
04/15/2005,06:23,1157.75,1158.00,1157.75,1158.00,62,6,68.00
04/15/2005,06:24,1158.00,1158.00,1157.75,1157.75,2,47,49.00
04/15/2005,06:25,1157.50,1157.75,1157.50,1157.50,1,201,202.00
04/15/2005,06:26,1157.50,1157.50,1157.25,1157.50,2,34,36.00
04/15/2005,06:28,1157.50,1157.50,1157.50,1157.50,175,0,175.00
04/15/2005,06:29,1157.25,1157.25,1157.00,1157.25,36,104,140.00
04/15/2005,06:30,1157.25,1157.25,1157.25,1157.25,14,0,14.00
04/15/2005,06:31,1157.00,1157.00,1156.75,1157.00,67,165,232.00
04/15/2005,06:32,1157.00,1157.00,1156.50,1156.50,126,199,325.00
04/15/2005,06:33,1156.50,1156.75,1156.50,1156.50,52,366,418.00
04/15/2005,06:34,1156.50,1156.50,1156.25,1156.25,90,216,306.00
04/15/2005,06:35,1156.50,1156.50,1156.25,1156.50,16,5,21.00
04/15/2005,06:36,1156.25,1156.50,1156.25,1156.50,79,41,120.00
04/15/2005,06:37,1156.50,1156.75,1156.50,1156.50,374,1,375.00
04/15/2005,06:38,1156.50,1156.75,1156.25,1156.25,5,155,160.00
04/15/2005,06:39,1156.50,1156.50,1156.25,1156.50,248,3,251.00
04/15/2005,06:40,1156.50,1156.75,1156.50,1156.75,244,6,250.00
04/15/2005,06:41,1156.75,1157.00,1156.75,1157.00,123,0,123.00
04/15/2005,06:42,1157.00,1157.00,1156.75,1157.00,134,23,157.00
04/15/2005,06:43,1157.00,1157.50,1157.00,1157.25,399,7,406.00
04/15/2005,06:44,1157.25,1157.25,1156.75,1156.75,0,207,207.00
04/15/2005,06:45,1157.00,1157.00,1156.75,1156.75,1,44,45.00
04/15/2005,06:46,1156.75,1157.00,1156.75,1157.00,123,10,133.00
04/15/2005,06:47,1157.00,1157.25,1157.00,1157.25,11,0,11.00
04/15/2005,06:48,1157.25,1157.25,1157.00,1157.25,201,1,202.00
04/15/2005,06:49,1157.25,1157.50,1157.00,1157.50,159,212,371.00
04/15/2005,06:50,1157.50,1157.75,1157.25,1157.50,164,69,233.00
04/15/2005,06:51,1157.50,1157.50,1157.25,1157.50,7,34,41.00
04/15/2005,06:52,1157.50,1157.50,1157.25,1157.25,8,94,102.00
04/15/2005,06:53,1157.25,1157.50,1157.25,1157.25,155,12,167.00
04/15/2005,06:54,1157.50,1157.75,1157.50,1157.75,427,0,427.00
04/15/2005,06:55,1158.00,1158.00,1157.50,1157.50,50,288,338.00
04/15/2005,06:56,1157.75,1157.75,1157.75,1157.75,78,0,78.00
04/15/2005,06:57,1157.50,1157.50,1157.25,1157.25,54,460,514.00
04/15/2005,06:58,1157.25,1157.25,1157.25,1157.25,0,2,2.00
04/15/2005,06:59,1157.50,1157.50,1157.25,1157.50,42,347,389.00
04/15/2005,07:00,1157.50,1157.75,1157.50,1157.50,127,7,134.00
04/15/2005,07:01,1157.50,1157.50,1157.25,1157.50,126,23,149.00
04/15/2005,07:02,1157.75,1158.25,1157.75,1158.25,878,0,878.00
04/15/2005,07:03,1158.00,1158.25,1158.00,1158.00,20,65,85.00
04/15/2005,07:04,1158.00,1158.25,1158.00,1158.25,38,252,290.00
04/15/2005,07:05,1158.25,1158.25,1158.25,1158.25,119,0,119.00
04/15/2005,07:06,1158.50,1158.50,1158.25,1158.25,4,36,40.00
04/15/2005,07:07,1158.50,1158.50,1158.25,1158.25,156,76,232.00
04/15/2005,07:08,1158.25,1158.25,1158.00,1158.25,102,164,266.00
04/15/2005,07:09,1158.25,1158.50,1158.25,1158.25,93,1,94.00
04/15/2005,07:10,1158.50,1158.50,1158.25,1158.50,19,11,30.00
04/15/2005,07:11,1158.50,1158.50,1158.25,1158.50,16,16,32.00
04/15/2005,07:12,1158.25,1158.50,1158.25,1158.50,1,3,4.00
04/15/2005,07:13,1158.50,1158.50,1158.25,1158.50,212,1,213.00
04/15/2005,07:14,1158.50,1159.00,1158.25,1159.00,1178,35,1213.00
04/15/2005,07:15,1159.00,1159.25,1159.00,1159.00,209,20,229.00
04/15/2005,07:16,1159.25,1159.25,1159.00,1159.00,61,400,461.00
04/15/2005,07:17,1159.25,1159.75,1159.00,1159.25,721,113,834.00
04/15/2005,07:18,1159.50,1159.50,1159.00,1159.00,294,340,634.00
04/15/2005,07:19,1159.00,1159.25,1159.00,1159.25,90,360,450.00
04/15/2005,07:20,1159.25,1159.50,1159.25,1159.25,220,639,859.00
04/15/2005,07:21,1159.25,1159.50,1159.25,1159.50,57,24,81.00
04/15/2005,07:22,1159.25,1159.75,1159.25,1159.50,202,149,351.00
04/15/2005,07:23,1159.50,1159.50,1159.00,1159.50,491,268,759.00
04/15/2005,07:24,1159.50,1159.50,1159.25,1159.50,215,85,300.00
04/15/2005,07:25,1159.25,1160.50,1159.25,1160.00,1761,594,2355.00
04/15/2005,07:26,1160.00,1160.00,1159.25,1159.50,572,978,1550.00
04/15/2005,07:27,1159.25,1159.75,1159.25,1159.50,150,535,685.00
04/15/2005,07:28,1159.50,1159.50,1159.25,1159.50,27,208,235.00
04/15/2005,07:29,1159.25,1160.00,1159.25,1160.00,525,128,653.00
04/15/2005,07:30,1159.75,1160.25,1159.25,1159.25,331,489,820.00
04/15/2005,07:31,1159.25,1159.50,1157.75,1158.00,745,1946,2691.00
04/15/2005,07:32,1158.00,1158.50,1157.75,1158.25,592,511,1103.00
04/15/2005,07:33,1158.00,1158.50,1158.00,1158.50,454,36,490.00
04/15/2005,07:34,1158.25,1158.50,1158.25,1158.50,171,51,222.00
04/15/2005,07:35,1158.50,1158.50,1158.25,1158.25,12,216,228.00
04/15/2005,07:36,1158.50,1158.75,1158.25,1158.75,353,8,361.00
04/15/2005,07:37,1158.75,1158.75,1158.50,1158.75,139,219,358.00
04/15/2005,07:38,1158.50,1159.50,1158.50,1159.50,744,214,958.00
04/15/2005,07:39,1159.50,1160.00,1159.50,1160.00,1262,198,1460.00
04/15/2005,07:40,1160.25,1160.75,1160.00,1160.75,994,403,1397.00
04/15/2005,07:41,1160.75,1160.75,1160.50,1160.75,68,400,468.00
04/15/2005,07:42,1160.50,1160.75,1160.25,1160.75,1413,288,1701.00
04/15/2005,07:43,1160.75,1161.25,1160.50,1161.00,2229,1053,3282.00
04/15/2005,07:44,1160.75,1161.00,1160.75,1161.00,821,15,836.00
04/15/2005,07:45,1161.00,1161.00,1160.75,1161.00,439,21,460.00
04/15/2005,07:46,1161.00,1161.00,1160.75,1161.00,226,1,227.00
04/15/2005,07:47,1161.00,1161.50,1161.00,1161.50,528,64,592.00
04/15/2005,07:48,1161.25,1161.75,1161.25,1161.50,972,618,1590.00
04/15/2005,07:49,1161.50,1161.50,1161.25,1161.25,264,36,300.00
04/15/2005,07:50,1161.50,1161.50,1161.00,1161.00,30,763,793.00
04/15/2005,07:51,1161.00,1161.25,1161.00,1161.25,226,441,667.00
04/15/2005,07:52,1161.25,1161.50,1161.25,1161.25,282,86,368.00
04/15/2005,07:53,1161.25,1161.50,1161.00,1161.25,158,46,204.00
04/15/2005,07:54,1161.25,1161.25,1161.00,1161.25,2,128,130.00
04/15/2005,07:55,1161.00,1161.25,1161.00,1161.25,53,302,355.00
04/15/2005,07:56,1161.00,1161.25,1161.00,1161.00,20,357,377.00
04/15/2005,07:57,1161.00,1161.00,1160.75,1161.00,371,36,407.00
04/15/2005,07:58,1160.75,1161.00,1160.50,1160.75,117,506,623.00
04/15/2005,07:59,1160.75,1161.00,1160.75,1160.75,64,591,655.00
04/15/2005,08:00,1160.75,1160.75,1160.50,1160.50,3,27,30.00
04/15/2005,08:01,1160.75,1161.00,1160.50,1160.75,670,98,768.00
04/15/2005,08:02,1160.75,1160.75,1160.50,1160.50,257,15,272.00
04/15/2005,08:03,1160.50,1160.75,1160.50,1160.75,117,317,434.00
04/15/2005,08:04,1160.50,1160.75,1160.50,1160.50,6,37,43.00
04/15/2005,08:05,1160.50,1161.00,1160.25,1160.75,351,212,563.00
04/15/2005,08:06,1160.75,1161.00,1160.50,1160.75,278,375,653.00
04/15/2005,08:07,1160.75,1160.75,1160.50,1160.75,293,1,294.00
04/15/2005,08:08,1160.75,1160.75,1160.50,1160.75,15,2,17.00
04/15/2005,08:09,1160.75,1161.00,1160.75,1160.75,60,122,182.00
04/15/2005,08:10,1160.75,1160.75,1160.75,1160.75,0,69,69.00
04/15/2005,08:11,1160.75,1160.75,1160.50,1160.75,83,255,338.00
04/15/2005,08:12,1160.75,1160.75,1160.50,1160.75,211,5,216.00
04/15/2005,08:13,1160.75,1160.75,1160.50,1160.50,43,6,49.00
04/15/2005,08:14,1160.50,1160.75,1160.50,1160.75,270,3,273.00
04/15/2005,08:15,1161.00,1161.00,1160.75,1161.00,6,8,14.00
04/15/2005,08:16,1161.00,1161.00,1160.75,1161.00,27,147,174.00
04/15/2005,08:17,1161.00,1161.00,1160.75,1160.75,7,47,54.00
04/15/2005,08:18,1160.75,1161.00,1160.50,1160.75,56,19,75.00
04/15/2005,08:19,1160.75,1161.00,1160.50,1160.75,255,44,299.00
04/15/2005,08:20,1160.50,1161.00,1160.50,1160.75,19,92,111.00
04/15/2005,08:21,1161.00,1161.00,1160.75,1160.75,337,2,339.00
04/15/2005,08:22,1160.75,1161.00,1160.75,1160.75,92,116,208.00
04/15/2005,08:23,1161.00,1161.00,1160.75,1161.00,6,7,13.00
04/15/2005,08:24,1161.00,1161.00,1160.75,1161.00,178,1,179.00
04/15/2005,08:25,1160.75,1161.00,1160.75,1160.75,43,78,121.00
04/15/2005,08:26,1160.75,1161.25,1160.50,1160.50,462,647,1109.00
04/15/2005,08:27,1160.75,1161.00,1160.25,1160.25,279,2482,2761.00
04/15/2005,08:28,1160.25,1161.00,1159.75,1160.75,1821,1872,3693.00
04/15/2005,08:29,1160.50,1160.75,1160.00,1160.25,129,1804,1933.00
04/15/2005,08:30,1160.00,1160.25,1159.25,1159.50,1384,2593,3977.00
04/15/2005,08:31,1159.50,1160.50,1159.25,1160.25,3565,4460,8025.00
04/15/2005,08:32,1160.25,1161.00,1160.25,1160.75,3802,2928,6730.00
04/15/2005,08:33,1160.50,1161.50,1160.50,1161.00,4106,3548,7654.00
04/15/2005,08:34,1161.00,1161.25,1160.75,1161.00,2171,2601,4772.00
04/15/2005,08:35,1160.75,1161.00,1160.25,1160.50,1639,3901,5540.00
04/15/2005,08:36,1160.25,1160.75,1159.50,1159.50,1035,4870,5905.00
04/15/2005,08:37,1159.50,1159.50,1158.50,1159.00,1553,4978,6531.00
04/15/2005,08:38,1159.00,1159.00,1158.25,1159.00,4570,2545,7115.00
04/15/2005,08:39,1159.00,1159.25,1158.75,1159.00,1249,1535,2784.00
04/15/2005,08:40,1159.00,1159.25,1158.50,1158.50,1021,2595,3616.00
04/15/2005,08:41,1158.25,1158.75,1158.25,1158.75,1879,2183,4062.00
04/15/2005,08:42,1158.75,1158.75,1158.25,1158.50,1083,1268,2351.00
04/15/2005,08:43,1158.50,1158.50,1158.00,1158.50,2550,880,3430.00
04/15/2005,08:44,1158.75,1158.75,1158.00,1158.00,1523,1979,3502.00
04/15/2005,08:45,1158.00,1158.25,1157.25,1157.50,2070,4348,6418.00
04/15/2005,08:46,1157.75,1158.25,1157.25,1158.00,1832,2019,3851.00
04/15/2005,08:47,1158.25,1158.25,1157.00,1157.75,1540,2479,4019.00
04/15/2005,08:48,1158.00,1159.25,1157.75,1159.00,3641,2920,6561.00
04/15/2005,08:49,1159.00,1159.50,1158.50,1159.25,2777,1642,4419.00
04/15/2005,08:50,1159.25,1160.25,1159.25,1160.00,4265,2306,6571.00
04/15/2005,08:51,1160.00,1162.00,1160.00,1161.75,11981,2464,14445.00
04/15/2005,08:52,1162.00,1162.25,1161.50,1162.00,6156,4754,10910.00
04/15/2005,08:53,1161.75,1163.50,1161.75,1163.00,8931,4377,13308.00
04/15/2005,08:54,1163.25,1163.25,1162.75,1162.75,2030,4785,6815.00
04/15/2005,08:55,1162.75,1163.00,1162.25,1162.50,1970,3248,5218.00
04/15/2005,08:56,1162.75,1162.75,1162.00,1162.00,2812,4134,6946.00
04/15/2005,08:57,1162.00,1162.25,1161.75,1162.00,561,2293,2854.00
04/15/2005,08:58,1162.00,1162.00,1161.75,1161.75,325,3665,3990.00
04/15/2005,08:59,1161.75,1161.75,1161.00,1161.50,2276,3867,6143.00
04/15/2005,09:00,1161.50,1162.00,1161.25,1162.00,1726,1789,3515.00
04/15/2005,09:01,1162.00,1162.00,1161.50,1161.75,235,2082,2317.00
04/15/2005,09:02,1161.50,1162.25,1161.50,1162.25,3654,854,4508.00
04/15/2005,09:03,1162.50,1163.25,1162.25,1162.50,3147,2079,5226.00
04/15/2005,09:04,1162.50,1162.75,1162.25,1162.50,1368,1124,2492.00
04/15/2005,09:05,1162.25,1162.50,1161.00,1161.25,856,5777,6633.00
04/15/2005,09:06,1161.25,1162.25,1161.00,1161.75,4016,1490,5506.00
04/15/2005,09:07,1162.00,1162.00,1161.75,1162.00,155,1675,1830.00
04/15/2005,09:08,1161.75,1162.50,1161.50,1161.75,1598,2029,3627.00
04/15/2005,09:09,1162.00,1162.00,1161.25,1161.75,1322,1446,2768.00
04/15/2005,09:10,1161.75,1162.00,1160.50,1160.75,1571,4588,6159.00
04/15/2005,09:11,1160.75,1161.25,1160.25,1160.50,1195,2358,3553.00
04/15/2005,09:12,1160.50,1160.50,1159.25,1159.50,504,4315,4819.00
04/15/2005,09:13,1159.25,1159.75,1158.75,1159.25,3198,5310,8508.00
04/15/2005,09:14,1159.25,1159.50,1159.00,1159.25,2419,2003,4422.00
04/15/2005,09:15,1159.00,1159.25,1158.50,1158.75,2749,4501,7250.00
04/15/2005,09:16,1158.50,1159.50,1158.50,1159.50,1979,976,2955.00
04/15/2005,09:17,1159.50,1159.75,1159.25,1159.75,2165,158,2323.00
04/15/2005,09:18,1159.75,1160.00,1159.00,1159.50,2507,2959,5466.00
04/15/2005,09:19,1159.50,1159.75,1159.25,1159.50,1345,870,2215.00
04/15/2005,09:20,1159.50,1160.50,1159.25,1160.25,3752,712,4464.00
04/15/2005,09:21,1160.25,1160.25,1159.50,1159.75,701,2702,3403.00
04/15/2005,09:22,1159.50,1159.75,1159.00,1159.00,2455,3301,5756.00
04/15/2005,09:23,1159.00,1160.00,1158.75,1159.75,1923,1267,3190.00
04/15/2005,09:24,1159.75,1160.00,1159.50,1159.75,154,382,536.00
04/15/2005,09:25,1159.75,1161.50,1159.75,1161.25,5946,1040,6986.00
04/15/2005,09:26,1161.50,1161.50,1160.75,1160.75,738,2004,2742.00
04/15/2005,09:27,1160.75,1161.25,1160.75,1161.00,1570,467,2037.00
04/15/2005,09:28,1161.25,1161.25,1160.75,1160.75,195,1472,1667.00
04/15/2005,09:29,1160.75,1162.75,1160.75,1162.50,7050,1769,8819.00
04/15/2005,09:30,1162.50,1162.75,1161.50,1162.00,1360,2753,4113.00
04/15/2005,09:31,1161.75,1162.75,1161.75,1162.75,1919,362,2281.00
04/15/2005,09:32,1162.75,1163.50,1162.50,1162.75,2821,2777,5598.00
04/15/2005,09:33,1162.75,1164.00,1162.75,1163.50,3923,2107,6030.00
04/15/2005,09:34,1163.25,1163.50,1161.75,1161.75,1145,5846,6991.00
04/15/2005,09:35,1162.00,1162.25,1161.75,1161.75,1350,2071,3421.00
04/15/2005,09:36,1161.75,1161.75,1161.25,1161.25,502,1101,1603.00
04/15/2005,09:37,1161.25,1162.00,1161.25,1162.00,1240,419,1659.00
04/15/2005,09:38,1161.75,1162.25,1161.75,1161.75,887,915,1802.00
04/15/2005,09:39,1161.75,1162.50,1161.50,1161.75,1336,1105,2441.00
04/15/2005,09:40,1162.00,1162.00,1160.75,1160.75,417,2437,2854.00
04/15/2005,09:41,1160.75,1161.25,1160.50,1160.75,1512,1691,3203.00
04/15/2005,09:42,1160.50,1161.50,1160.50,1161.00,1925,1144,3069.00
04/15/2005,09:43,1161.00,1161.50,1160.75,1161.50,1233,747,1980.00
04/15/2005,09:44,1161.50,1162.00,1161.25,1161.75,1449,986,2435.00
04/15/2005,09:45,1161.75,1162.00,1160.50,1161.00,904,2740,3644.00
04/15/2005,09:46,1161.25,1161.25,1160.75,1161.00,373,679,1052.00
04/15/2005,09:47,1161.00,1162.00,1160.75,1162.00,1507,641,2148.00
04/15/2005,09:48,1162.00,1162.25,1161.50,1161.75,1359,779,2138.00
04/15/2005,09:49,1161.75,1161.75,1160.25,1160.25,456,3761,4217.00
04/15/2005,09:50,1160.25,1161.00,1160.25,1161.00,762,702,1464.00
04/15/2005,09:51,1161.00,1161.75,1160.50,1161.75,1171,183,1354.00
04/15/2005,09:52,1161.75,1161.75,1160.50,1161.00,952,1229,2181.00
04/15/2005,09:53,1161.00,1162.50,1161.00,1161.75,3311,1403,4714.00
04/15/2005,09:54,1161.75,1162.00,1161.25,1161.50,51,977,1028.00
04/15/2005,09:55,1161.50,1161.75,1161.25,1161.75,482,681,1163.00
04/15/2005,09:56,1161.50,1163.50,1161.50,1163.25,3935,1098,5033.00
04/15/2005,09:57,1163.50,1163.75,1163.25,1163.50,2146,1923,4069.00
04/15/2005,09:58,1163.50,1164.00,1163.00,1163.50,1482,2290,3772.00
04/15/2005,09:59,1163.75,1163.75,1162.50,1162.75,1108,1951,3059.00
04/15/2005,10:00,1162.75,1163.50,1162.50,1163.50,1226,909,2135.00
04/15/2005,10:01,1163.25,1163.50,1162.00,1162.50,1449,2911,4360.00
04/15/2005,10:02,1162.50,1163.25,1162.25,1162.75,1088,1718,2806.00
04/15/2005,10:03,1162.75,1162.75,1161.50,1161.75,834,2720,3554.00
04/15/2005,10:04,1162.00,1162.00,1161.50,1161.75,566,561,1127.00
04/15/2005,10:05,1161.75,1161.75,1161.00,1161.50,724,2555,3279.00
04/15/2005,10:06,1161.50,1161.50,1160.50,1160.75,906,2626,3532.00
04/15/2005,10:07,1160.75,1161.25,1160.50,1161.00,1381,948,2329.00
04/15/2005,10:08,1161.00,1161.00,1160.50,1160.75,524,396,920.00
04/15/2005,10:09,1160.75,1161.25,1160.75,1161.00,947,476,1423.00
04/15/2005,10:10,1161.00,1161.50,1160.75,1161.25,364,213,577.00
04/15/2005,10:11,1161.25,1161.75,1160.25,1160.50,1600,2677,4277.00
04/15/2005,10:12,1160.50,1161.00,1160.25,1160.25,821,508,1329.00
04/15/2005,10:13,1160.50,1161.25,1160.00,1161.00,2235,1384,3619.00
04/15/2005,10:14,1161.00,1161.25,1160.75,1161.00,560,982,1542.00
04/15/2005,10:15,1161.00,1161.50,1161.00,1161.25,1318,1110,2428.00
04/15/2005,10:16,1161.25,1161.50,1161.00,1161.00,305,854,1159.00
04/15/2005,10:17,1161.00,1161.50,1161.00,1161.25,452,285,737.00
04/15/2005,10:18,1161.50,1161.75,1161.00,1161.25,495,826,1321.00
04/15/2005,10:19,1161.25,1161.75,1161.00,1161.00,438,438,876.00
04/15/2005,10:20,1161.25,1161.50,1160.75,1161.25,460,829,1289.00
04/15/2005,10:21,1161.00,1161.25,1160.75,1161.25,420,163,583.00
04/15/2005,10:22,1161.50,1162.00,1161.50,1161.75,1499,149,1648.00
04/15/2005,10:23,1161.75,1162.00,1161.00,1161.25,62,1094,1156.00
04/15/2005,10:24,1161.25,1161.50,1160.75,1161.00,299,1600,1899.00
04/15/2005,10:25,1160.75,1161.00,1160.25,1160.25,1038,1608,2646.00
04/15/2005,10:26,1160.50,1160.50,1160.25,1160.50,589,89,678.00
04/15/2005,10:27,1160.50,1160.50,1159.50,1159.75,1418,3027,4445.00
04/15/2005,10:28,1159.75,1160.00,1159.50,1160.00,758,787,1545.00
04/15/2005,10:29,1159.75,1160.00,1159.75,1160.00,247,66,313.00
04/15/2005,10:30,1160.00,1160.00,1159.25,1159.25,462,1805,2267.00
04/15/2005,10:31,1159.25,1160.00,1159.00,1160.00,1399,1019,2418.00
04/15/2005,10:32,1159.75,1160.00,1159.50,1159.75,337,688,1025.00
04/15/2005,10:33,1160.00,1160.00,1159.50,1159.50,435,661,1096.00
04/15/2005,10:34,1159.75,1159.75,1159.25,1159.50,310,1468,1778.00
04/15/2005,10:35,1159.25,1159.50,1159.00,1159.25,760,1029,1789.00
04/15/2005,10:36,1159.25,1159.50,1158.75,1158.75,1004,3386,4390.00
04/15/2005,10:37,1158.75,1159.25,1158.50,1158.50,990,2059,3049.00
04/15/2005,10:38,1158.50,1158.50,1158.00,1158.25,1790,4352,6142.00
04/15/2005,10:39,1158.25,1158.50,1157.75,1157.75,1438,2352,3790.00
04/15/2005,10:40,1157.75,1158.50,1157.25,1158.50,3433,3024,6457.00
04/15/2005,10:41,1158.25,1158.50,1157.75,1157.75,783,987,1770.00
04/15/2005,10:42,1157.75,1158.25,1157.75,1158.25,358,437,795.00
04/15/2005,10:43,1158.25,1159.00,1158.00,1158.75,2259,444,2703.00
04/15/2005,10:44,1158.75,1159.50,1158.50,1159.00,2100,484,2584.00
04/15/2005,10:45,1159.25,1159.25,1158.75,1159.00,70,853,923.00
04/15/2005,10:46,1159.00,1159.25,1158.75,1159.00,343,672,1015.00
04/15/2005,10:47,1159.00,1159.25,1158.75,1159.00,468,543,1011.00
04/15/2005,10:48,1159.00,1159.25,1158.75,1159.00,370,549,919.00
04/15/2005,10:49,1158.75,1159.00,1158.50,1158.75,470,1474,1944.00
04/15/2005,10:50,1158.50,1158.75,1158.00,1158.50,791,1744,2535.00
04/15/2005,10:51,1158.25,1158.25,1157.50,1157.50,829,1394,2223.00
04/15/2005,10:52,1157.75,1158.50,1157.50,1158.25,1428,433,1861.00
04/15/2005,10:53,1158.25,1158.50,1157.50,1157.75,84,1453,1537.00
04/15/2005,10:54,1157.75,1157.75,1157.00,1157.00,293,3794,4087.00
04/15/2005,10:55,1157.00,1157.50,1156.75,1157.50,717,2001,2718.00
04/15/2005,10:56,1157.50,1157.50,1156.25,1156.50,944,4204,5148.00
04/15/2005,10:57,1156.50,1157.50,1156.25,1157.25,2404,1931,4335.00
04/15/2005,10:58,1157.25,1157.50,1157.00,1157.50,1668,1069,2737.00
04/15/2005,10:59,1157.25,1158.00,1157.25,1158.00,1913,802,2715.00
04/15/2005,11:00,1158.00,1158.25,1157.75,1158.25,2499,210,2709.00
04/15/2005,11:01,1158.25,1158.50,1157.25,1157.25,728,2223,2951.00
04/15/2005,11:02,1157.25,1157.75,1156.50,1156.75,573,1808,2381.00
04/15/2005,11:03,1157.00,1157.50,1156.75,1157.00,959,1304,2263.00
04/15/2005,11:04,1157.00,1157.00,1155.75,1156.25,1990,4532,6522.00
04/15/2005,11:05,1156.50,1158.00,1156.25,1157.75,3910,1449,5359.00
04/15/2005,11:06,1157.50,1159.00,1157.25,1158.75,3762,1208,4970.00
04/15/2005,11:07,1158.75,1158.75,1158.25,1158.50,78,923,1001.00
04/15/2005,11:08,1158.50,1159.00,1158.25,1159.00,1127,146,1273.00
04/15/2005,11:09,1159.00,1159.25,1158.75,1159.25,782,1019,1801.00
04/15/2005,11:10,1159.25,1160.00,1159.25,1159.25,3391,1335,4726.00
04/15/2005,11:11,1159.25,1159.50,1158.25,1158.50,380,3198,3578.00
04/15/2005,11:12,1158.50,1159.00,1158.25,1158.50,1097,827,1924.00
04/15/2005,11:13,1158.50,1158.50,1158.25,1158.50,708,396,1104.00
04/15/2005,11:14,1158.25,1158.25,1157.75,1158.00,271,1474,1745.00
04/15/2005,11:15,1158.00,1158.25,1157.75,1158.00,130,192,322.00
04/15/2005,11:16,1158.00,1158.00,1157.75,1157.75,70,308,378.00
04/15/2005,11:17,1157.75,1157.75,1157.50,1157.50,117,110,227.00
04/15/2005,11:18,1157.50,1157.50,1156.25,1156.50,1272,2861,4133.00
04/15/2005,11:19,1156.25,1157.00,1156.00,1156.75,1372,955,2327.00
04/15/2005,11:20,1156.75,1157.00,1156.00,1156.25,719,1275,1994.00
04/15/2005,11:21,1156.00,1156.50,1156.00,1156.50,526,472,998.00
04/15/2005,11:22,1156.50,1157.00,1155.75,1156.25,1304,2119,3423.00
04/15/2005,11:23,1156.25,1156.25,1155.50,1156.00,944,1614,2558.00
04/15/2005,11:24,1155.75,1156.75,1155.50,1156.75,2086,1938,4024.00
04/15/2005,11:25,1156.75,1157.50,1156.75,1157.00,2423,515,2938.00
04/15/2005,11:26,1157.00,1157.50,1156.75,1157.00,1366,1217,2583.00
04/15/2005,11:27,1157.00,1157.25,1156.75,1156.75,685,458,1143.00
04/15/2005,11:28,1157.00,1157.00,1156.75,1156.75,986,665,1651.00
04/15/2005,11:29,1157.00,1157.00,1156.50,1156.75,339,270,609.00
04/15/2005,11:30,1157.00,1157.50,1156.50,1156.50,1211,869,2080.00
04/15/2005,11:31,1156.50,1157.50,1156.50,1157.50,840,107,947.00
04/15/2005,11:32,1157.50,1158.00,1157.25,1157.75,1968,189,2157.00
04/15/2005,11:33,1157.75,1158.00,1156.75,1156.75,386,1279,1665.00
04/15/2005,11:34,1156.75,1157.25,1156.75,1157.25,460,46,506.00
04/15/2005,11:35,1157.00,1157.25,1156.50,1156.75,245,528,773.00
04/15/2005,11:36,1156.75,1157.00,1156.50,1156.50,297,299,596.00
04/15/2005,11:37,1156.50,1157.25,1156.50,1157.25,906,135,1041.00
04/15/2005,11:38,1157.25,1157.75,1157.00,1157.25,1154,282,1436.00
04/15/2005,11:39,1157.25,1157.75,1157.25,1157.75,665,68,733.00
04/15/2005,11:40,1157.50,1157.50,1157.00,1157.25,599,641,1240.00
04/15/2005,11:41,1157.50,1157.75,1157.00,1157.75,1304,256,1560.00
04/15/2005,11:42,1158.00,1158.00,1157.50,1157.50,100,799,899.00
04/15/2005,11:43,1157.50,1157.50,1157.25,1157.50,459,255,714.00
04/15/2005,11:44,1157.50,1157.50,1157.00,1157.00,41,398,439.00
04/15/2005,11:45,1157.25,1157.25,1157.00,1157.00,187,39,226.00
04/15/2005,11:46,1157.00,1157.25,1156.75,1156.75,504,359,863.00
04/15/2005,11:47,1156.75,1157.00,1156.50,1156.50,143,473,616.00
04/15/2005,11:48,1156.50,1156.75,1156.25,1156.25,32,743,775.00
04/15/2005,11:49,1156.25,1156.50,1156.00,1156.25,676,2147,2823.00
04/15/2005,11:50,1156.25,1156.50,1155.75,1155.75,350,1463,1813.00
04/15/2005,11:51,1155.75,1156.00,1153.50,1154.00,2585,9469,12054.00
04/15/2005,11:52,1154.00,1154.25,1153.50,1154.00,2544,2636,5180.00
04/15/2005,11:53,1153.75,1154.25,1153.25,1153.50,1240,2646,3886.00
04/15/2005,11:54,1153.50,1153.75,1152.25,1153.00,3379,6486,9865.00
04/15/2005,11:55,1153.00,1153.00,1152.50,1152.75,989,1511,2500.00
04/15/2005,11:56,1152.75,1153.50,1152.75,1153.50,2803,280,3083.00
04/15/2005,11:57,1153.50,1153.50,1152.25,1152.50,646,2786,3432.00
04/15/2005,11:58,1152.50,1153.25,1152.50,1152.75,2059,2262,4321.00
04/15/2005,11:59,1152.75,1152.75,1151.75,1152.00,1622,3381,5003.00
04/15/2005,12:00,1152.25,1152.25,1151.50,1152.00,1513,2652,4165.00
04/15/2005,12:01,1152.00,1152.50,1151.75,1152.25,1221,1262,2483.00
04/15/2005,12:02,1152.25,1153.25,1152.25,1153.25,4364,1026,5390.00
04/15/2005,12:03,1153.00,1153.50,1153.00,1153.25,1646,682,2328.00
04/15/2005,12:04,1153.00,1153.50,1152.75,1153.50,1050,752,1802.00
04/15/2005,12:05,1153.50,1153.75,1153.25,1153.75,2344,574,2918.00
04/15/2005,12:06,1153.75,1154.00,1153.25,1153.25,1094,1094,2188.00
04/15/2005,12:07,1153.50,1153.50,1153.00,1153.25,814,1697,2511.00
04/15/2005,12:08,1153.25,1154.00,1153.00,1153.50,2013,718,2731.00
04/15/2005,12:09,1153.50,1153.50,1153.00,1153.25,231,930,1161.00
04/15/2005,12:10,1153.25,1154.00,1153.00,1153.75,1204,182,1386.00
04/15/2005,12:11,1153.75,1154.25,1153.00,1153.50,1755,1826,3581.00
04/15/2005,12:12,1153.50,1155.00,1153.50,1154.75,3850,1364,5214.00
04/15/2005,12:13,1155.00,1155.25,1154.75,1155.00,1912,3034,4946.00
04/15/2005,12:14,1155.00,1155.50,1154.75,1155.50,2878,1040,3918.00
04/15/2005,12:15,1155.25,1155.50,1154.50,1154.75,833,1758,2591.00
04/15/2005,12:16,1154.75,1155.50,1154.75,1155.50,1904,454,2358.00
04/15/2005,12:17,1155.50,1155.50,1154.75,1155.00,430,950,1380.00
04/15/2005,12:18,1155.00,1155.50,1154.75,1155.00,529,822,1351.00
04/15/2005,12:19,1155.00,1155.25,1154.75,1155.00,423,429,852.00
04/15/2005,12:20,1154.75,1154.75,1154.25,1154.50,601,1520,2121.00
04/15/2005,12:21,1154.50,1155.00,1154.25,1154.25,695,721,1416.00
04/15/2005,12:22,1154.25,1154.75,1153.75,1154.75,1111,1607,2718.00
04/15/2005,12:23,1154.50,1155.00,1154.50,1155.00,1308,163,1471.00
04/15/2005,12:24,1155.25,1155.50,1154.75,1155.50,1025,805,1830.00
04/15/2005,12:25,1155.50,1156.00,1155.00,1155.75,2383,345,2728.00
04/15/2005,12:26,1156.00,1157.25,1155.75,1156.75,5153,2105,7258.00
04/15/2005,12:27,1156.50,1156.75,1156.50,1156.75,1039,351,1390.00
04/15/2005,12:28,1156.75,1157.25,1156.50,1156.50,3231,1384,4615.00
04/15/2005,12:29,1156.75,1156.75,1156.50,1156.75,577,394,971.00
04/15/2005,12:30,1156.50,1156.75,1156.25,1156.25,660,1162,1822.00
04/15/2005,12:31,1156.25,1157.25,1156.25,1156.75,2168,1084,3252.00
04/15/2005,12:32,1156.75,1157.00,1156.00,1156.50,668,1142,1810.00
04/15/2005,12:33,1156.25,1156.50,1156.00,1156.25,447,597,1044.00
04/15/2005,12:34,1156.25,1157.00,1156.25,1156.75,823,303,1126.00
04/15/2005,12:35,1156.75,1157.75,1156.50,1157.50,2470,774,3244.00
04/15/2005,12:36,1157.75,1157.75,1157.25,1157.75,2161,604,2765.00
04/15/2005,12:37,1157.75,1157.75,1156.50,1156.50,368,3071,3439.00
04/15/2005,12:38,1156.50,1156.75,1156.00,1156.75,612,1209,1821.00
04/15/2005,12:39,1156.50,1157.00,1156.50,1156.50,632,419,1051.00
04/15/2005,12:40,1156.50,1157.50,1156.50,1157.50,1747,111,1858.00
04/15/2005,12:41,1157.50,1157.75,1157.25,1157.50,1456,562,2018.00
04/15/2005,12:42,1157.75,1157.75,1157.00,1157.50,619,699,1318.00
04/15/2005,12:43,1157.25,1157.75,1157.25,1157.75,1040,685,1725.00
04/15/2005,12:44,1157.50,1157.50,1157.00,1157.50,168,745,913.00
04/15/2005,12:45,1157.25,1157.50,1156.75,1156.75,66,1139,1205.00
04/15/2005,12:46,1156.75,1156.75,1156.00,1156.00,873,2614,3487.00
04/15/2005,12:47,1156.25,1156.25,1155.25,1155.50,482,2492,2974.00
04/15/2005,12:48,1155.50,1156.00,1155.50,1155.50,876,550,1426.00
04/15/2005,12:49,1155.50,1155.75,1155.50,1155.50,92,61,153.00
04/15/2005,12:50,1155.50,1155.75,1155.50,1155.75,419,194,613.00
04/15/2005,12:51,1155.75,1155.75,1155.25,1155.50,564,960,1524.00
04/15/2005,12:52,1155.25,1155.50,1155.00,1155.25,358,552,910.00
04/15/2005,12:53,1155.25,1155.75,1155.25,1155.75,792,387,1179.00
04/15/2005,12:54,1155.75,1156.00,1155.25,1155.25,515,716,1231.00
04/15/2005,12:55,1155.50,1155.50,1155.00,1155.00,488,585,1073.00
04/15/2005,12:56,1155.00,1155.00,1154.25,1154.75,481,1301,1782.00
04/15/2005,12:57,1154.75,1155.00,1154.25,1154.25,301,832,1133.00
04/15/2005,12:58,1154.25,1154.75,1154.25,1154.50,374,398,772.00
04/15/2005,12:59,1154.50,1154.50,1154.00,1154.00,277,919,1196.00
04/15/2005,13:00,1154.25,1154.50,1154.00,1154.50,654,214,868.00
04/15/2005,13:01,1154.50,1155.00,1154.00,1154.75,1477,635,2112.00
04/15/2005,13:02,1154.75,1155.50,1154.75,1155.25,602,627,1229.00
04/15/2005,13:03,1155.50,1155.75,1154.25,1154.25,2099,3431,5530.00
04/15/2005,13:04,1154.25,1154.75,1154.25,1154.25,290,884,1174.00
04/15/2005,13:05,1154.50,1155.00,1154.25,1154.75,656,228,884.00
04/15/2005,13:06,1154.75,1155.25,1154.50,1155.00,1013,217,1230.00
04/15/2005,13:07,1155.25,1155.50,1154.75,1154.75,654,648,1302.00
04/15/2005,13:08,1155.00,1155.50,1155.00,1155.25,408,226,634.00
04/15/2005,13:09,1155.25,1155.75,1155.25,1155.25,456,873,1329.00
04/15/2005,13:10,1155.25,1155.50,1154.50,1155.00,694,1202,1896.00
04/15/2005,13:11,1155.25,1155.25,1154.50,1155.00,142,1259,1401.00
04/15/2005,13:12,1155.00,1155.00,1154.50,1154.50,197,274,471.00
04/15/2005,13:13,1154.50,1155.00,1154.50,1154.75,73,120,193.00
04/15/2005,13:14,1154.75,1155.25,1154.75,1155.25,693,39,732.00
04/15/2005,13:15,1155.25,1155.50,1155.00,1155.25,258,263,521.00
04/15/2005,13:16,1155.50,1157.00,1155.50,1156.50,4866,2587,7453.00
04/15/2005,13:17,1156.75,1157.00,1156.50,1156.75,534,950,1484.00
04/15/2005,13:18,1156.75,1156.75,1156.25,1156.50,123,461,584.00
04/15/2005,13:19,1156.50,1157.50,1156.25,1157.50,2940,1349,4289.00
04/15/2005,13:20,1157.50,1158.00,1157.25,1157.50,3255,1864,5119.00
04/15/2005,13:21,1157.75,1158.25,1157.75,1157.75,2285,1195,3480.00
04/15/2005,13:22,1157.75,1158.00,1156.75,1156.75,583,2562,3145.00
04/15/2005,13:23,1156.75,1157.00,1156.50,1156.50,1736,2132,3868.00
04/15/2005,13:24,1156.50,1156.75,1156.25,1156.50,737,1599,2336.00
04/15/2005,13:25,1156.50,1156.50,1155.75,1156.00,1037,1787,2824.00
04/15/2005,13:26,1156.00,1156.25,1155.50,1155.50,103,1406,1509.00
04/15/2005,13:27,1155.50,1156.25,1155.50,1156.00,1760,848,2608.00
04/15/2005,13:28,1156.00,1156.50,1155.75,1155.75,560,386,946.00
04/15/2005,13:29,1155.75,1156.25,1155.75,1156.00,587,72,659.00
04/15/2005,13:30,1156.25,1156.25,1154.75,1155.25,1355,3395,4750.00
04/15/2005,13:31,1155.25,1155.50,1155.00,1155.00,1369,1413,2782.00
04/15/2005,13:32,1155.00,1155.00,1154.50,1154.75,638,2003,2641.00
04/15/2005,13:33,1154.75,1154.75,1154.25,1154.50,246,960,1206.00
04/15/2005,13:34,1154.50,1154.50,1154.00,1154.25,285,2549,2834.00
04/15/2005,13:35,1154.25,1154.75,1154.25,1154.50,1142,391,1533.00
04/15/2005,13:36,1154.50,1154.50,1153.50,1154.00,1113,3514,4627.00
04/15/2005,13:37,1153.75,1154.25,1153.75,1154.00,917,964,1881.00
04/15/2005,13:38,1153.75,1153.75,1152.50,1153.00,2405,6215,8620.00
04/15/2005,13:39,1153.00,1153.50,1153.00,1153.25,596,482,1078.00
04/15/2005,13:40,1153.25,1153.75,1153.25,1153.25,824,712,1536.00
04/15/2005,13:41,1153.25,1153.75,1153.00,1153.50,543,1217,1760.00
04/15/2005,13:42,1153.25,1153.50,1152.25,1152.25,1006,2760,3766.00
04/15/2005,13:43,1152.50,1153.00,1152.25,1152.50,1277,1035,2312.00
04/15/2005,13:44,1152.50,1153.00,1152.00,1152.75,1192,1961,3153.00
04/15/2005,13:45,1152.50,1153.00,1152.25,1152.75,1085,1662,2747.00
04/15/2005,13:46,1153.00,1153.75,1152.75,1153.50,2048,562,2610.00
04/15/2005,13:47,1153.75,1154.25,1153.50,1154.00,3185,1080,4265.00
04/15/2005,13:48,1153.75,1154.00,1153.00,1153.00,222,2677,2899.00
04/15/2005,13:49,1153.00,1153.75,1152.25,1153.75,2338,2191,4529.00
04/15/2005,13:50,1153.75,1153.75,1153.00,1153.00,184,794,978.00
04/15/2005,13:51,1153.25,1153.25,1153.00,1153.25,77,89,166.00
04/15/2005,13:52,1153.25,1153.25,1152.75,1153.00,595,1122,1717.00
04/15/2005,13:53,1153.00,1153.25,1153.00,1153.00,276,119,395.00
04/15/2005,13:54,1153.00,1153.50,1152.00,1152.00,689,3073,3762.00
04/15/2005,13:55,1152.00,1152.50,1151.75,1152.00,1760,2339,4099.00
04/15/2005,13:56,1152.00,1152.00,1151.25,1151.75,2662,3319,5981.00
04/15/2005,13:57,1151.75,1152.00,1151.00,1151.75,1938,2978,4916.00
04/15/2005,13:58,1151.50,1152.25,1151.25,1152.00,3661,1388,5049.00
04/15/2005,13:59,1152.00,1153.25,1151.75,1153.25,3590,1430,5020.00
04/15/2005,14:00,1153.25,1154.25,1152.75,1153.75,4642,2316,6958.00
04/15/2005,14:01,1153.75,1154.75,1153.50,1154.25,3690,2681,6371.00
04/15/2005,14:02,1154.25,1154.50,1153.50,1153.75,897,2854,3751.00
04/15/2005,14:03,1154.00,1154.25,1153.50,1154.00,1896,1231,3127.00
04/15/2005,14:04,1153.75,1154.00,1153.00,1153.25,1144,2377,3521.00
04/15/2005,14:05,1153.25,1153.25,1152.75,1152.75,1006,1659,2665.00
04/15/2005,14:06,1152.75,1152.75,1151.50,1151.50,1289,5362,6651.00
04/15/2005,14:07,1151.75,1152.75,1151.50,1152.50,1753,499,2252.00
04/15/2005,14:08,1152.50,1152.50,1151.25,1152.00,1016,2877,3893.00
04/15/2005,14:09,1151.75,1152.25,1151.50,1152.00,1735,529,2264.00
04/15/2005,14:10,1152.25,1152.75,1151.50,1152.00,1274,1771,3045.00
04/15/2005,14:11,1151.75,1152.25,1151.50,1152.25,871,377,1248.00
04/15/2005,14:12,1152.25,1152.75,1152.00,1152.00,792,861,1653.00
04/15/2005,14:13,1152.00,1152.00,1151.25,1151.75,694,2434,3128.00
04/15/2005,14:14,1151.50,1152.75,1151.50,1152.50,2435,1421,3856.00
04/15/2005,14:15,1152.75,1152.75,1151.50,1152.00,428,742,1170.00
04/15/2005,14:16,1152.00,1152.00,1151.25,1151.25,536,1764,2300.00
04/15/2005,14:17,1151.25,1151.25,1150.50,1150.75,1609,2956,4565.00
04/15/2005,14:18,1150.75,1151.50,1150.50,1151.00,2092,2126,4218.00
04/15/2005,14:19,1151.00,1151.50,1150.75,1150.75,660,1917,2577.00
04/15/2005,14:20,1150.75,1151.00,1150.50,1150.75,501,524,1025.00
04/15/2005,14:21,1150.50,1151.00,1150.25,1150.50,1752,2282,4034.00
04/15/2005,14:22,1150.50,1150.50,1149.50,1149.75,2419,4307,6726.00
04/15/2005,14:23,1149.75,1150.00,1149.00,1149.50,3160,4067,7227.00
04/15/2005,14:24,1149.25,1149.50,1148.75,1149.00,817,2465,3282.00
04/15/2005,14:25,1148.75,1150.25,1148.75,1150.00,2806,693,3499.00
04/15/2005,14:26,1150.25,1150.50,1150.00,1150.25,2119,726,2845.00
04/15/2005,14:27,1150.25,1150.50,1149.50,1150.00,783,1353,2136.00
04/15/2005,14:28,1150.00,1150.25,1149.75,1150.00,233,156,389.00
04/15/2005,14:29,1150.00,1150.25,1149.25,1149.50,987,1568,2555.00
04/15/2005,14:30,1149.75,1150.00,1149.50,1149.75,666,482,1148.00
04/15/2005,14:31,1150.00,1150.25,1149.75,1150.25,1156,399,1555.00
04/15/2005,14:32,1150.25,1151.50,1150.25,1151.25,5654,2458,8112.00
04/15/2005,14:33,1151.00,1151.25,1150.75,1150.75,683,746,1429.00
04/15/2005,14:34,1151.00,1151.25,1150.75,1151.00,520,250,770.00
04/15/2005,14:35,1151.00,1151.50,1150.75,1151.25,932,663,1595.00
04/15/2005,14:36,1151.50,1151.75,1150.50,1150.50,1126,4408,5534.00
04/15/2005,14:37,1150.50,1151.00,1149.75,1150.00,1492,2881,4373.00
04/15/2005,14:38,1150.00,1150.25,1149.75,1150.00,1265,1689,2954.00
04/15/2005,14:39,1149.75,1150.00,1149.00,1149.25,727,3495,4222.00
04/15/2005,14:40,1149.25,1149.50,1148.75,1149.50,2790,1734,4524.00
04/15/2005,14:41,1149.50,1149.50,1148.25,1148.75,2623,6053,8676.00
04/15/2005,14:42,1149.00,1149.00,1148.00,1148.25,541,3557,4098.00
04/15/2005,14:43,1148.00,1148.25,1147.50,1147.75,3427,3703,7130.00
04/15/2005,14:44,1147.75,1148.50,1147.75,1148.25,3300,1691,4991.00
04/15/2005,14:45,1148.25,1148.50,1148.00,1148.25,845,1156,2001.00
04/15/2005,14:46,1148.00,1148.00,1146.75,1147.00,1179,7200,8379.00
04/15/2005,14:47,1147.00,1147.00,1146.00,1146.50,4461,7642,12103.00
04/15/2005,14:48,1146.75,1147.00,1146.25,1146.50,2311,2130,4441.00
04/15/2005,14:49,1146.25,1146.50,1145.75,1146.00,1962,5349,7311.00
04/15/2005,14:50,1146.00,1146.00,1144.75,1145.25,3649,6113,9762.00
04/15/2005,14:51,1145.25,1145.25,1144.00,1144.25,2749,6113,8862.00
04/15/2005,14:52,1144.50,1145.00,1143.75,1143.75,3977,5629,9606.00
04/15/2005,14:53,1144.00,1144.75,1143.75,1144.50,4161,3006,7167.00
04/15/2005,14:54,1144.50,1144.75,1144.25,1144.75,1451,1768,3219.00
04/15/2005,14:55,1144.75,1145.25,1144.50,1145.25,2443,1757,4200.00
04/15/2005,14:56,1145.00,1145.75,1145.00,1145.75,2633,2526,5159.00
04/15/2005,14:57,1145.50,1145.75,1145.00,1145.25,2400,2981,5381.00
04/15/2005,14:58,1145.50,1145.50,1145.00,1145.25,1345,2890,4235.00
04/15/2005,14:59,1145.25,1145.25,1144.75,1144.75,2477,3817,6294.00
04/15/2005,15:00,1145.00,1145.00,1144.25,1144.50,4141,6373,10514.00
04/15/2005,15:01,1144.50,1145.00,1144.00,1144.25,4150,4939,9089.00
04/15/2005,15:02,1144.25,1144.75,1144.25,1144.50,1963,1977,3940.00
04/15/2005,15:03,1144.50,1144.50,1143.50,1144.00,1792,4171,5963.00
04/15/2005,15:04,1143.75,1144.50,1143.75,1144.25,3001,2597,5598.00
04/15/2005,15:05,1144.25,1144.75,1144.00,1144.25,2408,2666,5074.00
04/15/2005,15:06,1144.25,1144.75,1144.25,1144.75,1761,1141,2902.00
04/15/2005,15:07,1144.50,1144.75,1144.00,1144.75,1036,2183,3219.00
04/15/2005,15:08,1144.75,1145.50,1144.50,1145.00,3976,1755,5731.00
04/15/2005,15:09,1145.00,1145.25,1144.75,1145.00,968,1020,1988.00
04/15/2005,15:10,1144.75,1145.25,1144.75,1145.00,1198,1039,2237.00
04/15/2005,15:11,1145.00,1145.00,1144.00,1144.25,920,3558,4478.00
04/15/2005,15:12,1144.25,1144.25,1144.00,1144.25,874,843,1717.00
04/15/2005,15:13,1144.00,1144.25,1143.75,1143.75,420,2076,2496.00
04/15/2005,15:14,1143.75,1144.00,1143.00,1143.25,873,3509,4382.00
04/15/2005,15:15,1143.25,1144.25,1143.00,1144.00,6172,5919,12091.00
04/15/2005,15:16,1144.00,1144.00,1144.00,1144.00,38,0,38.00
04/17/2005,17:01,1144.00,1144.50,1144.00,1144.50,829,221,1050.00
04/17/2005,17:02,1144.50,1144.50,1144.25,1144.50,267,37,304.00
04/17/2005,17:03,1144.50,1144.50,1144.00,1144.25,15,83,98.00
04/17/2005,17:04,1144.00,1144.75,1143.75,1144.50,451,161,612.00
04/17/2005,17:05,1144.50,1144.75,1144.25,1144.50,100,107,207.00
04/17/2005,17:06,1144.50,1144.50,1144.25,1144.25,40,65,105.00
04/17/2005,17:07,1144.50,1144.50,1144.00,1144.25,126,158,284.00
04/17/2005,17:08,1144.25,1144.25,1144.25,1144.25,11,0,11.00
04/17/2005,17:09,1144.00,1144.00,1143.50,1143.75,46,424,470.00
04/17/2005,17:10,1143.75,1143.75,1143.75,1143.75,91,0,91.00
04/17/2005,17:11,1144.00,1144.00,1144.00,1144.00,99,0,99.00
04/17/2005,17:12,1144.00,1144.00,1143.75,1143.75,8,64,72.00
04/17/2005,17:13,1143.75,1144.00,1143.75,1144.00,58,134,192.00
04/17/2005,17:14,1144.00,1144.00,1143.50,1143.50,1,100,101.00
04/17/2005,17:15,1143.75,1143.75,1143.75,1143.75,11,0,11.00
04/17/2005,17:16,1143.50,1143.50,1143.25,1143.50,248,1141,1389.00
04/17/2005,17:17,1143.50,1143.50,1143.50,1143.50,1,0,1.00
04/17/2005,17:18,1143.50,1143.50,1143.25,1143.25,51,102,153.00
04/17/2005,17:19,1143.00,1143.00,1142.50,1142.50,4,217,221.00
04/17/2005,17:20,1142.50,1142.50,1142.00,1142.25,73,141,214.00
04/17/2005,17:21,1142.50,1142.50,1142.25,1142.25,14,116,130.00
04/17/2005,17:22,1142.25,1142.25,1142.00,1142.25,42,114,156.00
04/17/2005,17:23,1142.00,1142.00,1141.75,1142.00,21,89,110.00
04/17/2005,17:24,1142.00,1142.50,1142.00,1142.50,96,1,97.00
04/17/2005,17:25,1142.25,1142.50,1142.25,1142.25,3,21,24.00
04/17/2005,17:26,1142.25,1142.25,1142.25,1142.25,0,66,66.00
04/17/2005,17:27,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/17/2005,17:28,1142.25,1142.25,1142.25,1142.25,0,112,112.00
04/17/2005,17:29,1142.25,1142.50,1142.25,1142.50,1,1,2.00
04/17/2005,17:30,1142.50,1142.50,1142.25,1142.25,89,30,119.00
04/17/2005,17:31,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/17/2005,17:33,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/17/2005,17:34,1142.50,1142.50,1142.50,1142.50,62,0,62.00
04/17/2005,17:35,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/17/2005,17:36,1142.50,1142.50,1142.50,1142.50,3,0,3.00
04/17/2005,17:37,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/17/2005,17:38,1142.25,1142.50,1142.25,1142.50,6,2,8.00
04/17/2005,17:39,1142.50,1142.50,1142.50,1142.50,98,0,98.00
04/17/2005,17:40,1142.75,1142.75,1142.50,1142.50,11,1,12.00
04/17/2005,17:41,1142.75,1142.75,1142.75,1142.75,5,0,5.00
04/17/2005,17:42,1142.75,1143.00,1142.75,1143.00,93,0,93.00
04/17/2005,17:43,1143.00,1143.25,1143.00,1143.25,58,0,58.00
04/17/2005,17:44,1143.25,1143.25,1142.25,1142.25,22,81,103.00
04/17/2005,17:45,1142.75,1142.75,1142.50,1142.50,1,10,11.00
04/17/2005,17:46,1142.50,1142.50,1142.50,1142.50,0,11,11.00
04/17/2005,17:47,1142.25,1142.75,1142.25,1142.75,20,10,30.00
04/17/2005,17:48,1142.75,1142.75,1142.50,1142.50,1,22,23.00
04/17/2005,17:49,1142.50,1142.75,1142.50,1142.75,11,17,28.00
04/17/2005,17:51,1142.50,1142.75,1142.25,1142.50,27,20,47.00
04/17/2005,17:52,1142.25,1142.50,1142.25,1142.25,4,2,6.00
04/17/2005,17:53,1142.25,1142.25,1142.25,1142.25,0,3,3.00
04/17/2005,17:54,1142.50,1142.50,1142.50,1142.50,3,0,3.00
04/17/2005,17:55,1142.50,1142.50,1142.50,1142.50,4,0,4.00
04/17/2005,17:56,1142.50,1142.50,1142.50,1142.50,9,0,9.00
04/17/2005,17:57,1142.50,1142.50,1142.50,1142.50,6,0,6.00
04/17/2005,17:58,1142.50,1142.75,1142.50,1142.75,61,0,61.00
04/17/2005,17:59,1142.50,1142.50,1142.25,1142.25,0,62,62.00
04/17/2005,18:00,1142.25,1142.50,1142.00,1142.00,15,276,291.00
04/17/2005,18:01,1142.25,1142.25,1142.25,1142.25,2,0,2.00
04/17/2005,18:02,1142.25,1142.75,1142.25,1142.75,187,0,187.00
04/17/2005,18:03,1142.50,1142.50,1142.50,1142.50,0,36,36.00
04/17/2005,18:04,1142.25,1142.50,1142.25,1142.25,1,19,20.00
04/17/2005,18:05,1142.50,1142.50,1142.50,1142.50,15,0,15.00
04/17/2005,18:06,1142.50,1142.50,1142.00,1142.00,21,47,68.00
04/17/2005,18:07,1142.00,1142.25,1142.00,1142.00,1,322,323.00
04/17/2005,18:08,1141.75,1142.00,1141.75,1141.75,12,146,158.00
04/17/2005,18:09,1141.75,1141.75,1141.50,1141.75,8,186,194.00
04/17/2005,18:10,1141.50,1142.00,1141.50,1141.75,63,31,94.00
04/17/2005,18:11,1141.75,1141.75,1141.50,1141.75,41,15,56.00
04/17/2005,18:12,1142.00,1142.00,1142.00,1142.00,60,0,60.00
04/17/2005,18:13,1142.00,1142.00,1142.00,1142.00,34,0,34.00
04/17/2005,18:14,1142.00,1142.00,1141.75,1141.75,6,2,8.00
04/17/2005,18:15,1141.75,1142.00,1141.75,1142.00,75,74,149.00
04/17/2005,18:16,1142.00,1142.00,1141.75,1142.00,32,1,33.00
04/17/2005,18:17,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/17/2005,18:18,1142.00,1142.00,1141.75,1142.00,7,5,12.00
04/17/2005,18:19,1142.00,1142.00,1141.75,1141.75,3,5,8.00
04/17/2005,18:20,1141.75,1142.00,1141.75,1142.00,2,30,32.00
04/17/2005,18:21,1141.75,1141.75,1141.75,1141.75,0,6,6.00
04/17/2005,18:22,1142.00,1142.50,1141.75,1142.50,205,4,209.00
04/17/2005,18:23,1142.50,1143.25,1142.50,1143.25,355,5,360.00
04/17/2005,18:24,1143.00,1143.00,1142.75,1142.75,0,73,73.00
04/17/2005,18:25,1142.75,1143.00,1142.75,1143.00,2,10,12.00
04/17/2005,18:26,1143.00,1143.00,1143.00,1143.00,3,0,3.00
04/17/2005,18:27,1142.75,1143.00,1142.75,1143.00,1,1,2.00
04/17/2005,18:29,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/17/2005,18:30,1143.00,1143.00,1143.00,1143.00,87,0,87.00
04/17/2005,18:31,1143.00,1143.00,1142.75,1142.75,7,12,19.00
04/17/2005,18:32,1143.00,1143.00,1142.75,1142.75,1,1,2.00
04/17/2005,18:33,1142.75,1142.75,1142.50,1142.50,0,27,27.00
04/17/2005,18:34,1142.75,1142.75,1142.75,1142.75,283,0,283.00
04/17/2005,18:35,1142.75,1142.75,1142.50,1142.50,28,3,31.00
04/17/2005,18:36,1142.75,1142.75,1142.75,1142.75,12,0,12.00
04/17/2005,18:37,1142.75,1142.75,1142.75,1142.75,8,0,8.00
04/17/2005,18:38,1142.75,1142.75,1142.75,1142.75,16,0,16.00
04/17/2005,18:40,1142.75,1142.75,1142.75,1142.75,24,0,24.00
04/17/2005,18:41,1142.75,1142.75,1142.75,1142.75,1,0,1.00
04/17/2005,18:42,1142.75,1142.75,1142.75,1142.75,3,0,3.00
04/17/2005,18:43,1142.50,1142.50,1142.50,1142.50,0,1,1.00
04/17/2005,18:44,1142.50,1142.50,1142.50,1142.50,0,98,98.00
04/17/2005,18:45,1142.50,1142.75,1142.50,1142.50,2,16,18.00
04/17/2005,18:46,1142.75,1142.75,1142.75,1142.75,2,0,2.00
04/17/2005,18:47,1142.50,1142.50,1142.50,1142.50,0,3,3.00
04/17/2005,18:48,1142.50,1142.50,1142.25,1142.25,0,16,16.00
04/17/2005,18:49,1142.50,1142.50,1142.25,1142.50,15,1,16.00
04/17/2005,18:50,1142.50,1142.50,1142.50,1142.50,2,0,2.00
04/17/2005,18:51,1142.50,1142.50,1142.50,1142.50,20,0,20.00
04/17/2005,18:54,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/17/2005,18:55,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/17/2005,18:57,1142.25,1142.25,1142.25,1142.25,0,10,10.00
04/17/2005,18:58,1142.25,1142.25,1142.25,1142.25,0,65,65.00
04/17/2005,18:59,1142.25,1142.25,1142.00,1142.00,2,13,15.00
04/17/2005,19:00,1142.25,1142.25,1142.25,1142.25,14,0,14.00
04/17/2005,19:01,1142.00,1142.00,1141.75,1141.75,0,173,173.00
04/17/2005,19:02,1141.50,1141.75,1141.50,1141.75,26,11,37.00
04/17/2005,19:03,1141.75,1141.75,1141.50,1141.75,107,6,113.00
04/17/2005,19:04,1141.75,1141.75,1141.75,1141.75,9,0,9.00
04/17/2005,19:05,1142.00,1142.00,1142.00,1142.00,6,0,6.00
04/17/2005,19:06,1142.00,1142.00,1142.00,1142.00,23,0,23.00
04/17/2005,19:07,1141.75,1142.00,1141.50,1142.00,5,105,110.00
04/17/2005,19:08,1141.75,1141.75,1141.75,1141.75,0,12,12.00
04/17/2005,19:09,1141.75,1141.75,1141.75,1141.75,0,13,13.00
04/17/2005,19:10,1141.50,1141.50,1140.50,1140.75,198,935,1133.00
04/17/2005,19:11,1140.75,1141.25,1140.75,1141.00,53,41,94.00
04/17/2005,19:12,1141.00,1141.25,1141.00,1141.00,22,81,103.00
04/17/2005,19:13,1141.00,1141.00,1141.00,1141.00,0,60,60.00
04/17/2005,19:14,1141.25,1141.25,1141.25,1141.25,90,0,90.00
04/17/2005,19:15,1141.25,1141.25,1140.75,1140.75,18,113,131.00
04/17/2005,19:16,1140.50,1140.75,1140.50,1140.75,86,126,212.00
04/17/2005,19:17,1140.75,1140.75,1140.50,1140.50,24,57,81.00
04/17/2005,19:18,1140.75,1141.00,1140.75,1141.00,187,0,187.00
04/17/2005,19:19,1141.00,1141.00,1140.75,1140.75,86,2,88.00
04/17/2005,19:20,1141.00,1141.00,1140.50,1140.50,10,90,100.00
04/17/2005,19:21,1140.50,1140.50,1140.25,1140.25,0,93,93.00
04/17/2005,19:22,1140.25,1140.50,1140.25,1140.50,90,46,136.00
04/17/2005,19:23,1140.75,1140.75,1140.50,1140.50,6,49,55.00
04/17/2005,19:24,1140.75,1140.75,1140.50,1140.75,206,28,234.00
04/17/2005,19:25,1140.75,1141.00,1140.75,1140.75,284,41,325.00
04/17/2005,19:26,1140.75,1141.00,1140.75,1141.00,127,1,128.00
04/17/2005,19:27,1141.00,1141.00,1140.75,1140.75,7,80,87.00
04/17/2005,19:28,1140.75,1141.25,1140.75,1141.00,103,97,200.00
04/17/2005,19:29,1141.00,1141.00,1141.00,1141.00,0,59,59.00
04/17/2005,19:30,1141.00,1141.00,1141.00,1141.00,0,32,32.00
04/17/2005,19:31,1141.00,1141.00,1141.00,1141.00,0,46,46.00
04/17/2005,19:32,1141.00,1141.00,1140.75,1140.75,0,87,87.00
04/17/2005,19:33,1140.50,1140.75,1140.50,1140.75,2,5,7.00
04/17/2005,19:34,1140.50,1140.50,1140.25,1140.25,1,348,349.00
04/17/2005,19:35,1140.25,1140.50,1140.00,1140.50,111,119,230.00
04/17/2005,19:36,1140.50,1140.75,1140.50,1140.50,3,109,112.00
04/17/2005,19:37,1140.50,1140.50,1140.25,1140.25,0,100,100.00
04/17/2005,19:38,1140.50,1140.50,1140.50,1140.50,57,0,57.00
04/17/2005,19:39,1140.50,1140.50,1140.50,1140.50,44,0,44.00
04/17/2005,19:40,1140.25,1140.50,1140.25,1140.50,26,17,43.00
04/17/2005,19:41,1140.50,1140.75,1140.25,1140.50,8,4,12.00
04/17/2005,19:42,1140.50,1140.50,1140.00,1140.25,114,280,394.00
04/17/2005,19:43,1140.50,1140.50,1140.25,1140.25,3,14,17.00
04/17/2005,19:44,1140.25,1140.25,1140.25,1140.25,0,12,12.00
04/17/2005,19:45,1140.00,1140.00,1139.75,1140.00,82,331,413.00
04/17/2005,19:46,1140.25,1140.25,1140.00,1140.25,95,19,114.00
04/17/2005,19:47,1140.25,1140.25,1140.00,1140.00,9,3,12.00
04/17/2005,19:49,1140.25,1140.25,1140.25,1140.25,6,0,6.00
04/17/2005,19:50,1140.25,1140.25,1140.25,1140.25,75,0,75.00
04/17/2005,19:51,1140.25,1140.25,1140.25,1140.25,13,0,13.00
04/17/2005,19:52,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/17/2005,19:53,1140.25,1140.25,1140.25,1140.25,16,0,16.00
04/17/2005,19:54,1140.00,1140.25,1140.00,1140.25,53,5,58.00
04/17/2005,19:55,1140.25,1140.25,1140.00,1140.00,8,12,20.00
04/17/2005,19:56,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/17/2005,19:57,1140.25,1140.25,1140.00,1140.25,46,1,47.00
04/17/2005,19:58,1140.00,1140.00,1139.50,1139.75,48,212,260.00
04/17/2005,19:59,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/17/2005,20:00,1139.75,1140.00,1139.75,1140.00,212,23,235.00
04/17/2005,20:01,1140.00,1140.00,1139.75,1140.00,168,30,198.00
04/17/2005,20:03,1140.00,1140.25,1140.00,1140.25,96,3,99.00
04/17/2005,20:04,1140.25,1140.50,1140.25,1140.25,26,1,27.00
04/17/2005,20:05,1140.50,1140.50,1140.25,1140.50,2,25,27.00
04/17/2005,20:06,1140.50,1140.50,1140.50,1140.50,30,0,30.00
04/17/2005,20:07,1140.50,1140.50,1140.25,1140.50,9,1,10.00
04/17/2005,20:08,1140.50,1140.50,1140.50,1140.50,64,0,64.00
04/17/2005,20:09,1140.50,1140.50,1140.25,1140.25,30,55,85.00
04/17/2005,20:10,1140.25,1140.50,1140.00,1140.00,1,42,43.00
04/17/2005,20:11,1140.25,1140.50,1140.00,1140.00,19,50,69.00
04/17/2005,20:12,1140.00,1140.00,1140.00,1140.00,0,69,69.00
04/17/2005,20:13,1140.00,1140.00,1140.00,1140.00,0,85,85.00
04/17/2005,20:14,1139.75,1140.00,1139.75,1140.00,3,39,42.00
04/17/2005,20:15,1140.00,1140.00,1139.75,1139.75,2,70,72.00
04/17/2005,20:16,1139.50,1139.75,1139.50,1139.75,206,51,257.00
04/17/2005,20:17,1139.75,1139.75,1139.75,1139.75,17,0,17.00
04/17/2005,20:18,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/17/2005,20:19,1139.75,1140.00,1139.75,1140.00,62,0,62.00
04/17/2005,20:20,1140.00,1140.00,1140.00,1140.00,19,0,19.00
04/17/2005,20:21,1140.00,1140.25,1140.00,1140.00,32,2,34.00
04/17/2005,20:22,1140.00,1140.00,1139.75,1140.00,2,52,54.00
04/17/2005,20:23,1139.75,1140.00,1139.75,1140.00,10,1,11.00
04/17/2005,20:24,1140.00,1140.00,1139.75,1140.00,24,1,25.00
04/17/2005,20:25,1140.00,1140.00,1139.75,1140.00,6,10,16.00
04/17/2005,20:26,1139.75,1140.00,1139.75,1140.00,2,20,22.00
04/17/2005,20:27,1140.00,1140.00,1140.00,1140.00,10,0,10.00
04/17/2005,20:29,1140.00,1140.00,1140.00,1140.00,12,0,12.00
04/17/2005,20:30,1140.00,1140.00,1139.75,1140.00,35,1,36.00
04/17/2005,20:31,1140.00,1140.00,1139.75,1139.75,8,101,109.00
04/17/2005,20:32,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/17/2005,20:33,1140.00,1140.00,1140.00,1140.00,26,0,26.00
04/17/2005,20:34,1140.00,1140.00,1139.75,1139.75,27,2,29.00
04/17/2005,20:35,1140.00,1140.00,1139.75,1139.75,3,1,4.00
04/17/2005,20:36,1139.75,1140.00,1139.75,1140.00,4,2,6.00
04/17/2005,20:37,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/17/2005,20:38,1140.00,1140.25,1140.00,1140.00,10,1,11.00
04/17/2005,20:39,1139.75,1140.00,1139.75,1139.75,1,11,12.00
04/17/2005,20:42,1140.00,1140.00,1139.75,1140.00,17,1,18.00
04/17/2005,20:43,1140.00,1140.00,1140.00,1140.00,8,0,8.00
04/17/2005,20:44,1140.00,1140.00,1140.00,1140.00,23,0,23.00
04/17/2005,20:45,1140.00,1140.00,1140.00,1140.00,10,0,10.00
04/17/2005,20:46,1140.00,1140.00,1140.00,1140.00,18,0,18.00
04/17/2005,20:47,1140.00,1140.00,1140.00,1140.00,70,0,70.00
04/17/2005,20:48,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/17/2005,20:49,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/17/2005,20:50,1140.00,1140.00,1140.00,1140.00,24,0,24.00
04/17/2005,20:51,1140.00,1140.00,1139.75,1139.75,13,2,15.00
04/17/2005,20:52,1140.00,1140.00,1140.00,1140.00,26,0,26.00
04/17/2005,20:53,1140.00,1140.25,1140.00,1140.25,31,1,32.00
04/17/2005,20:54,1140.00,1140.00,1140.00,1140.00,0,36,36.00
04/17/2005,20:55,1140.00,1140.00,1140.00,1140.00,0,6,6.00
04/17/2005,20:56,1140.00,1140.00,1140.00,1140.00,0,14,14.00
04/17/2005,20:57,1140.00,1140.00,1139.75,1140.00,5,3,8.00
04/17/2005,20:58,1140.00,1140.00,1139.75,1140.00,61,1,62.00
04/17/2005,20:59,1140.00,1140.00,1140.00,1140.00,113,0,113.00
04/17/2005,21:00,1140.00,1140.25,1140.00,1140.25,48,0,48.00
04/17/2005,21:01,1140.25,1140.25,1140.25,1140.25,8,0,8.00
04/17/2005,21:02,1140.25,1140.50,1140.25,1140.50,75,1,76.00
04/17/2005,21:03,1140.50,1140.50,1140.50,1140.50,24,0,24.00
04/17/2005,21:04,1140.50,1140.50,1140.50,1140.50,15,0,15.00
04/17/2005,21:05,1140.50,1140.50,1140.50,1140.50,22,0,22.00
04/17/2005,21:06,1140.50,1140.75,1140.50,1140.75,31,0,31.00
04/17/2005,21:07,1140.75,1140.75,1140.75,1140.75,117,0,117.00
04/17/2005,21:08,1140.75,1140.75,1140.75,1140.75,5,0,5.00
04/17/2005,21:09,1140.50,1140.50,1140.25,1140.25,0,97,97.00
04/17/2005,21:10,1140.25,1140.50,1140.25,1140.25,63,11,74.00
04/17/2005,21:12,1140.50,1140.50,1140.50,1140.50,11,0,11.00
04/17/2005,21:14,1140.50,1140.50,1140.25,1140.25,1,74,75.00
04/17/2005,21:15,1140.25,1140.25,1140.25,1140.25,0,7,7.00
04/17/2005,21:16,1140.25,1140.25,1140.25,1140.25,0,9,9.00
04/17/2005,21:17,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/17/2005,21:19,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/17/2005,21:21,1140.50,1140.50,1140.25,1140.25,6,33,39.00
04/17/2005,21:23,1140.00,1140.00,1140.00,1140.00,0,15,15.00
04/17/2005,21:24,1140.25,1140.25,1140.00,1140.25,4,10,14.00
04/17/2005,21:25,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/17/2005,21:26,1140.00,1140.00,1140.00,1140.00,0,115,115.00
04/17/2005,21:27,1140.00,1140.25,1140.00,1140.25,3,10,13.00
04/17/2005,21:28,1140.25,1140.25,1140.25,1140.25,7,0,7.00
04/17/2005,21:29,1140.50,1140.50,1140.00,1140.00,1,5,6.00
04/17/2005,21:30,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/17/2005,21:31,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/17/2005,21:32,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/17/2005,21:33,1140.25,1140.25,1140.00,1140.00,1,1,2.00
04/17/2005,21:34,1140.25,1140.25,1140.25,1140.25,20,0,20.00
04/17/2005,21:35,1140.25,1140.25,1140.25,1140.25,124,0,124.00
04/17/2005,21:36,1140.25,1140.25,1140.00,1140.00,15,54,69.00
04/17/2005,21:37,1140.00,1140.00,1140.00,1140.00,0,30,30.00
04/17/2005,21:38,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/17/2005,21:39,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/17/2005,21:41,1140.25,1140.25,1140.25,1140.25,5,0,5.00
04/17/2005,21:42,1140.25,1140.25,1140.25,1140.25,6,0,6.00
04/17/2005,21:43,1140.00,1140.00,1140.00,1140.00,0,20,20.00
04/17/2005,21:44,1140.00,1140.00,1140.00,1140.00,0,16,16.00
04/17/2005,21:45,1140.00,1140.00,1140.00,1140.00,0,11,11.00
04/17/2005,21:46,1140.00,1140.00,1140.00,1140.00,0,14,14.00
04/17/2005,21:47,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/17/2005,21:48,1140.25,1140.25,1140.25,1140.25,12,0,12.00
04/17/2005,21:49,1140.25,1140.25,1140.00,1140.00,1,11,12.00
04/17/2005,21:50,1140.00,1140.00,1139.75,1139.75,0,20,20.00
04/17/2005,21:51,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/17/2005,21:52,1140.00,1140.00,1140.00,1140.00,17,0,17.00
04/17/2005,21:54,1140.25,1140.25,1140.00,1140.00,10,2,12.00
04/17/2005,21:55,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/17/2005,21:57,1140.25,1140.25,1140.25,1140.25,6,0,6.00
04/17/2005,21:58,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/17/2005,22:00,1140.00,1140.25,1140.00,1140.25,1,2,3.00
04/17/2005,22:01,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/17/2005,22:02,1140.00,1140.00,1139.75,1139.75,0,154,154.00
04/17/2005,22:03,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/17/2005,22:04,1139.75,1139.75,1139.75,1139.75,0,150,150.00
04/17/2005,22:05,1139.75,1139.75,1139.50,1139.50,0,49,49.00
04/17/2005,22:06,1139.50,1139.75,1139.00,1139.50,33,310,343.00
04/17/2005,22:07,1139.50,1139.50,1139.00,1139.25,77,421,498.00
04/17/2005,22:08,1139.00,1139.25,1139.00,1139.25,32,7,39.00
04/17/2005,22:09,1139.25,1139.50,1139.25,1139.25,36,5,41.00
04/17/2005,22:10,1139.50,1139.50,1139.50,1139.50,49,0,49.00
04/17/2005,22:11,1139.50,1139.50,1139.50,1139.50,15,0,15.00
04/17/2005,22:12,1139.50,1139.50,1139.25,1139.25,6,53,59.00
04/17/2005,22:13,1139.25,1139.50,1139.25,1139.25,2,12,14.00
04/17/2005,22:14,1139.25,1139.50,1139.25,1139.25,2,10,12.00
04/17/2005,22:15,1139.25,1139.25,1139.25,1139.25,0,10,10.00
04/17/2005,22:16,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/17/2005,22:17,1139.25,1139.50,1139.25,1139.50,3,7,10.00
04/17/2005,22:18,1139.25,1139.25,1139.25,1139.25,0,33,33.00
04/17/2005,22:19,1139.25,1139.50,1139.25,1139.50,110,2,112.00
04/17/2005,22:20,1139.50,1139.75,1139.50,1139.75,123,0,123.00
04/17/2005,22:21,1139.75,1139.75,1139.75,1139.75,21,0,21.00
04/17/2005,22:22,1139.75,1139.75,1139.50,1139.75,9,2,11.00
04/17/2005,22:23,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/17/2005,22:24,1139.75,1139.75,1139.50,1139.50,1,63,64.00
04/17/2005,22:26,1139.50,1139.50,1139.50,1139.50,0,10,10.00
04/17/2005,22:27,1139.50,1139.50,1139.50,1139.50,0,7,7.00
04/17/2005,22:28,1139.50,1139.50,1139.50,1139.50,0,16,16.00
04/17/2005,22:29,1139.50,1139.50,1139.50,1139.50,0,25,25.00
04/17/2005,22:30,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/17/2005,22:31,1139.50,1139.50,1139.50,1139.50,0,3,3.00
04/17/2005,22:32,1139.75,1140.00,1139.75,1139.75,21,5,26.00
04/17/2005,22:36,1139.50,1139.50,1139.50,1139.50,0,25,25.00
04/17/2005,22:37,1139.50,1139.50,1139.25,1139.25,0,141,141.00
04/17/2005,22:38,1139.25,1139.50,1139.25,1139.50,61,1,62.00
04/17/2005,22:39,1139.50,1139.75,1139.50,1139.75,2,0,2.00
04/17/2005,22:40,1139.50,1139.50,1139.50,1139.50,0,6,6.00
04/17/2005,22:41,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/17/2005,22:42,1139.75,1139.75,1139.75,1139.75,6,0,6.00
04/17/2005,22:43,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/17/2005,22:44,1139.50,1139.75,1139.50,1139.75,2,3,5.00
04/17/2005,22:45,1139.75,1139.75,1139.50,1139.75,56,2,58.00
04/17/2005,22:46,1139.75,1139.75,1139.50,1139.50,22,2,24.00
04/17/2005,22:47,1139.75,1139.75,1139.75,1139.75,4,0,4.00
04/17/2005,22:48,1139.75,1139.75,1139.75,1139.75,27,0,27.00
04/17/2005,22:52,1139.75,1139.75,1139.75,1139.75,3,0,3.00
04/17/2005,22:53,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/17/2005,22:55,1139.50,1139.50,1139.50,1139.50,0,6,6.00
04/17/2005,22:58,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/17/2005,22:59,1139.50,1139.50,1139.50,1139.50,0,90,90.00
04/17/2005,23:00,1139.50,1139.50,1139.50,1139.50,0,34,34.00
04/17/2005,23:02,1139.50,1139.50,1139.50,1139.50,0,54,54.00
04/17/2005,23:03,1139.25,1139.50,1139.25,1139.50,2,99,101.00
04/17/2005,23:04,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/17/2005,23:06,1139.25,1139.25,1139.25,1139.25,0,27,27.00
04/17/2005,23:07,1139.50,1139.75,1139.50,1139.75,86,0,86.00
04/17/2005,23:08,1139.75,1140.00,1139.75,1140.00,37,0,37.00
04/17/2005,23:09,1140.00,1140.00,1139.75,1139.75,8,4,12.00
04/17/2005,23:11,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/17/2005,23:13,1139.75,1140.00,1139.75,1139.75,10,9,19.00
04/17/2005,23:14,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/17/2005,23:16,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/17/2005,23:17,1139.75,1139.75,1139.75,1139.75,0,3,3.00
04/17/2005,23:18,1139.75,1139.75,1139.75,1139.75,0,7,7.00
04/17/2005,23:19,1139.75,1139.75,1139.75,1139.75,0,6,6.00
04/17/2005,23:21,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/17/2005,23:22,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/17/2005,23:23,1139.75,1139.75,1139.75,1139.75,0,4,4.00
04/17/2005,23:25,1139.75,1140.00,1139.75,1140.00,11,1,12.00
04/17/2005,23:26,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/17/2005,23:27,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/17/2005,23:28,1140.00,1140.00,1139.75,1139.75,5,1,6.00
04/17/2005,23:29,1139.75,1140.00,1139.50,1140.00,2,22,24.00
04/17/2005,23:30,1139.75,1139.75,1139.75,1139.75,0,7,7.00
04/17/2005,23:31,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/17/2005,23:33,1139.75,1139.75,1139.75,1139.75,0,8,8.00
04/17/2005,23:35,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/17/2005,23:36,1139.75,1139.75,1139.75,1139.75,0,29,29.00
04/17/2005,23:37,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/17/2005,23:38,1139.75,1139.75,1139.75,1139.75,0,14,14.00
04/17/2005,23:39,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/17/2005,23:40,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/17/2005,23:42,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/17/2005,23:43,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/17/2005,23:45,1139.75,1139.75,1139.75,1139.75,0,11,11.00
04/17/2005,23:46,1139.75,1139.75,1139.75,1139.75,0,26,26.00
04/17/2005,23:47,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/17/2005,23:48,1139.75,1140.00,1139.75,1140.00,21,3,24.00
04/17/2005,23:50,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/17/2005,23:53,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/17/2005,23:54,1139.75,1140.00,1139.75,1140.00,1,1,2.00
04/17/2005,23:55,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/17/2005,23:56,1140.00,1140.00,1140.00,1140.00,7,0,7.00
04/17/2005,23:57,1139.75,1139.75,1139.75,1139.75,0,5,5.00
04/17/2005,23:58,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/17/2005,23:59,1140.00,1140.00,1140.00,1140.00,14,0,14.00
04/18/2005,00:01,1140.00,1140.25,1139.75,1139.75,11,2,13.00
04/18/2005,00:02,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/18/2005,00:03,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/18/2005,00:04,1139.75,1140.00,1139.50,1139.50,1,8,9.00
04/18/2005,00:05,1139.75,1139.75,1139.75,1139.75,5,0,5.00
04/18/2005,00:06,1139.75,1139.75,1139.75,1139.75,11,0,11.00
04/18/2005,00:07,1139.75,1140.00,1139.75,1139.75,9,2,11.00
04/18/2005,00:10,1139.50,1140.00,1139.50,1140.00,48,4,52.00
04/18/2005,00:11,1139.75,1139.75,1139.75,1139.75,0,20,20.00
04/18/2005,00:13,1139.50,1139.75,1139.50,1139.75,36,2,38.00
04/18/2005,00:14,1139.50,1139.50,1139.50,1139.50,0,105,105.00
04/18/2005,00:15,1139.50,1139.50,1139.50,1139.50,0,19,19.00
04/18/2005,00:16,1139.50,1139.50,1139.50,1139.50,0,46,46.00
04/18/2005,00:17,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/18/2005,00:18,1139.50,1139.50,1139.25,1139.25,0,29,29.00
04/18/2005,00:19,1139.50,1139.50,1139.25,1139.25,1,77,78.00
04/18/2005,00:21,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/18/2005,00:24,1139.50,1139.50,1139.50,1139.50,6,0,6.00
04/18/2005,00:25,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/18/2005,00:26,1139.75,1139.75,1139.50,1139.50,1,10,11.00
04/18/2005,00:27,1139.25,1139.25,1139.25,1139.25,0,44,44.00
04/18/2005,00:28,1139.00,1139.00,1139.00,1139.00,0,3,3.00
04/18/2005,00:29,1139.00,1139.00,1139.00,1139.00,0,26,26.00
04/18/2005,00:30,1139.00,1139.00,1139.00,1139.00,0,36,36.00
04/18/2005,00:31,1139.00,1139.00,1139.00,1139.00,0,10,10.00
04/18/2005,00:32,1139.00,1139.00,1139.00,1139.00,0,2,2.00
04/18/2005,00:33,1139.25,1139.25,1139.25,1139.25,29,0,29.00
04/18/2005,00:34,1139.25,1139.25,1139.25,1139.25,45,0,45.00
04/18/2005,00:35,1139.25,1139.25,1139.25,1139.25,15,0,15.00
04/18/2005,00:36,1139.25,1139.25,1139.25,1139.25,13,0,13.00
04/18/2005,00:38,1139.25,1139.25,1139.25,1139.25,5,0,5.00
04/18/2005,00:39,1139.50,1139.50,1139.50,1139.50,31,0,31.00
04/18/2005,00:40,1139.50,1139.50,1139.50,1139.50,11,0,11.00
04/18/2005,00:43,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/18/2005,00:44,1139.50,1139.50,1139.50,1139.50,1,0,1.00
04/18/2005,00:46,1139.50,1139.50,1139.50,1139.50,4,0,4.00
04/18/2005,00:47,1139.25,1139.50,1139.25,1139.50,2,1,3.00
04/18/2005,00:48,1139.50,1139.50,1139.50,1139.50,4,0,4.00
04/18/2005,00:51,1139.50,1139.50,1139.50,1139.50,11,0,11.00
04/18/2005,00:57,1139.25,1139.50,1139.25,1139.50,3,5,8.00
04/18/2005,00:59,1139.50,1139.50,1139.25,1139.25,5,2,7.00
04/18/2005,01:00,1139.25,1139.25,1139.25,1139.25,0,10,10.00
04/18/2005,01:01,1139.50,1139.50,1139.25,1139.25,3,51,54.00
04/18/2005,01:02,1139.25,1139.25,1139.25,1139.25,0,4,4.00
04/18/2005,01:03,1139.25,1139.25,1139.25,1139.25,0,19,19.00
04/18/2005,01:04,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/18/2005,01:05,1139.25,1139.25,1139.25,1139.25,0,11,11.00
04/18/2005,01:06,1139.25,1139.75,1139.25,1139.75,164,44,208.00
04/18/2005,01:07,1139.75,1140.00,1139.75,1140.00,192,0,192.00
04/18/2005,01:08,1140.00,1140.25,1140.00,1140.25,55,0,55.00
04/18/2005,01:09,1140.25,1140.25,1140.00,1140.00,2,35,37.00
04/18/2005,01:10,1140.25,1140.25,1140.25,1140.25,11,0,11.00
04/18/2005,01:11,1140.25,1140.25,1139.75,1139.75,5,85,90.00
04/18/2005,01:12,1140.00,1140.25,1140.00,1140.00,15,79,94.00
04/18/2005,01:13,1140.00,1140.00,1140.00,1140.00,0,2,2.00
04/18/2005,01:15,1140.00,1140.00,1140.00,1140.00,0,119,119.00
04/18/2005,01:16,1140.25,1140.25,1140.25,1140.25,31,0,31.00
04/18/2005,01:17,1140.25,1140.50,1140.25,1140.50,38,0,38.00
04/18/2005,01:18,1140.50,1140.50,1140.25,1140.25,7,1,8.00
04/18/2005,01:19,1140.50,1140.50,1140.50,1140.50,2,0,2.00
04/18/2005,01:22,1140.25,1140.50,1140.25,1140.50,3,1,4.00
04/18/2005,01:23,1140.25,1140.50,1140.25,1140.25,49,146,195.00
04/18/2005,01:24,1140.50,1140.75,1140.50,1140.75,67,0,67.00
04/18/2005,01:25,1140.50,1140.75,1140.50,1140.50,3,54,57.00
04/18/2005,01:26,1140.50,1140.50,1140.50,1140.50,0,4,4.00
04/18/2005,01:27,1140.50,1140.75,1140.25,1140.25,8,32,40.00
04/18/2005,01:28,1140.25,1140.50,1140.00,1140.00,6,182,188.00
04/18/2005,01:29,1140.00,1140.00,1139.25,1139.75,95,156,251.00
04/18/2005,01:30,1139.75,1139.75,1139.75,1139.75,5,0,5.00
04/18/2005,01:31,1139.50,1139.75,1139.50,1139.75,42,3,45.00
04/18/2005,01:32,1139.75,1139.75,1139.50,1139.75,15,4,19.00
04/18/2005,01:33,1139.50,1139.50,1139.50,1139.50,0,26,26.00
04/18/2005,01:34,1139.25,1139.25,1139.25,1139.25,0,1,1.00
04/18/2005,01:35,1139.50,1139.50,1139.50,1139.50,3,0,3.00
04/18/2005,01:36,1139.50,1139.50,1139.00,1139.00,1,93,94.00
04/18/2005,01:37,1139.25,1139.25,1139.00,1139.00,5,9,14.00
04/18/2005,01:38,1139.00,1139.25,1139.00,1139.00,1,3,4.00
04/18/2005,01:39,1139.00,1139.00,1139.00,1139.00,0,11,11.00
04/18/2005,01:40,1139.00,1139.25,1138.75,1139.00,19,139,158.00
04/18/2005,01:41,1139.00,1139.25,1139.00,1139.25,75,0,75.00
04/18/2005,01:42,1139.25,1139.25,1139.25,1139.25,2,0,2.00
04/18/2005,01:43,1139.00,1139.25,1139.00,1139.25,110,1,111.00
04/18/2005,01:44,1139.25,1139.25,1139.25,1139.25,21,0,21.00
04/18/2005,01:45,1139.50,1139.50,1139.50,1139.50,27,0,27.00
04/18/2005,01:46,1139.50,1140.00,1139.50,1140.00,152,0,152.00
04/18/2005,01:47,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/18/2005,01:48,1139.75,1140.00,1139.75,1140.00,8,2,10.00
04/18/2005,01:49,1140.00,1140.00,1140.00,1140.00,139,0,139.00
04/18/2005,01:50,1140.00,1140.00,1140.00,1140.00,125,0,125.00
04/18/2005,01:51,1140.00,1140.25,1140.00,1140.25,113,0,113.00
04/18/2005,01:52,1140.25,1140.25,1140.25,1140.25,101,0,101.00
04/18/2005,01:53,1140.00,1140.00,1139.75,1139.75,0,229,229.00
04/18/2005,01:54,1139.75,1139.75,1139.75,1139.75,0,22,22.00
04/18/2005,01:55,1140.00,1140.00,1140.00,1140.00,20,0,20.00
04/18/2005,01:56,1140.00,1140.25,1140.00,1140.25,76,8,84.00
04/18/2005,01:57,1140.25,1140.50,1140.00,1140.00,9,66,75.00
04/18/2005,01:58,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/18/2005,01:59,1140.25,1140.25,1140.00,1140.25,67,1,68.00
04/18/2005,02:00,1140.25,1140.50,1140.25,1140.25,8,104,112.00
04/18/2005,02:01,1140.50,1140.50,1140.25,1140.25,4,188,192.00
04/18/2005,02:02,1140.25,1140.50,1140.25,1140.25,11,221,232.00
04/18/2005,02:03,1140.25,1140.25,1140.25,1140.25,0,221,221.00
04/18/2005,02:04,1140.25,1140.25,1139.75,1139.75,0,96,96.00
04/18/2005,02:05,1140.00,1140.25,1139.75,1140.25,63,2,65.00
04/18/2005,02:06,1140.25,1140.25,1140.00,1140.25,15,1,16.00
04/18/2005,02:07,1140.25,1140.75,1140.25,1140.75,78,6,84.00
04/18/2005,02:08,1140.75,1140.75,1140.25,1140.25,2,34,36.00
04/18/2005,02:09,1140.50,1140.50,1139.75,1140.00,32,226,258.00
04/18/2005,02:10,1140.00,1140.25,1139.75,1140.00,50,18,68.00
04/18/2005,02:11,1140.00,1140.00,1139.75,1139.75,0,79,79.00
04/18/2005,02:12,1140.00,1140.00,1139.50,1139.75,35,175,210.00
04/18/2005,02:13,1139.50,1139.50,1139.50,1139.50,0,205,205.00
04/18/2005,02:14,1139.50,1139.75,1139.25,1139.25,49,248,297.00
04/18/2005,02:15,1139.00,1139.00,1138.25,1138.50,152,628,780.00
04/18/2005,02:16,1138.25,1138.75,1137.75,1137.75,97,539,636.00
04/18/2005,02:17,1137.75,1137.75,1137.25,1137.25,317,431,748.00
04/18/2005,02:18,1137.50,1137.50,1136.50,1136.50,359,957,1316.00
04/18/2005,02:19,1136.50,1137.25,1136.50,1137.00,428,269,697.00
04/18/2005,02:20,1137.00,1137.25,1136.50,1136.75,93,195,288.00
04/18/2005,02:21,1137.00,1137.50,1136.75,1137.50,273,73,346.00
04/18/2005,02:22,1137.50,1137.50,1136.75,1136.75,129,341,470.00
04/18/2005,02:23,1136.75,1137.25,1136.75,1137.00,139,42,181.00
04/18/2005,02:24,1137.00,1137.00,1136.75,1137.00,34,512,546.00
04/18/2005,02:25,1136.75,1137.00,1135.75,1136.25,173,287,460.00
04/18/2005,02:26,1136.25,1136.50,1136.00,1136.25,49,97,146.00
04/18/2005,02:27,1136.25,1136.75,1136.00,1136.50,74,138,212.00
04/18/2005,02:28,1136.75,1137.00,1136.75,1136.75,129,29,158.00
04/18/2005,02:29,1136.75,1137.00,1136.50,1136.50,48,83,131.00
04/18/2005,02:30,1136.50,1137.50,1136.50,1137.50,251,11,262.00
04/18/2005,02:31,1137.50,1138.25,1137.50,1137.75,509,146,655.00
04/18/2005,02:32,1137.75,1137.75,1137.25,1137.75,181,110,291.00
04/18/2005,02:33,1137.75,1137.75,1137.25,1137.25,11,147,158.00
04/18/2005,02:34,1137.00,1137.25,1137.00,1137.25,86,1,87.00
04/18/2005,02:35,1137.50,1137.50,1137.00,1137.50,103,48,151.00
04/18/2005,02:36,1137.50,1137.50,1137.25,1137.50,132,1,133.00
04/18/2005,02:37,1137.50,1137.50,1137.00,1137.50,108,143,251.00
04/18/2005,02:38,1137.25,1137.25,1137.25,1137.25,0,37,37.00
04/18/2005,02:39,1137.25,1137.25,1137.00,1137.00,4,112,116.00
04/18/2005,02:40,1137.00,1137.00,1136.75,1136.75,0,43,43.00
04/18/2005,02:41,1137.00,1137.00,1136.75,1137.00,52,92,144.00
04/18/2005,02:42,1137.00,1137.25,1137.00,1137.25,187,0,187.00
04/18/2005,02:43,1137.25,1137.25,1137.25,1137.25,6,0,6.00
04/18/2005,02:44,1137.25,1137.50,1137.25,1137.25,125,60,185.00
04/18/2005,02:45,1137.25,1137.25,1137.00,1137.00,5,140,145.00
04/18/2005,02:46,1137.25,1137.25,1137.25,1137.25,57,0,57.00
04/18/2005,02:47,1137.25,1137.75,1137.25,1137.50,48,9,57.00
04/18/2005,02:48,1137.50,1137.50,1137.25,1137.50,17,17,34.00
04/18/2005,02:49,1137.50,1137.75,1137.50,1137.50,4,80,84.00
04/18/2005,02:50,1137.50,1137.50,1137.50,1137.50,0,50,50.00
04/18/2005,02:51,1137.50,1137.75,1136.75,1137.75,84,207,291.00
04/18/2005,02:52,1137.75,1138.25,1137.75,1138.00,194,116,310.00
04/18/2005,02:53,1138.00,1138.25,1138.00,1138.25,57,123,180.00
04/18/2005,02:54,1138.25,1138.75,1138.25,1138.75,154,12,166.00
04/18/2005,02:55,1138.75,1138.75,1138.50,1138.50,34,44,78.00
04/18/2005,02:56,1138.75,1139.00,1138.50,1138.50,132,47,179.00
04/18/2005,02:57,1138.50,1138.75,1138.25,1138.25,2,142,144.00
04/18/2005,02:58,1138.25,1138.50,1138.25,1138.25,16,52,68.00
04/18/2005,02:59,1138.25,1138.75,1138.25,1138.50,36,15,51.00
04/18/2005,03:00,1138.50,1139.00,1138.50,1138.75,61,10,71.00
04/18/2005,03:01,1138.75,1139.00,1138.75,1138.75,153,32,185.00
04/18/2005,03:02,1138.75,1138.75,1138.75,1138.75,0,63,63.00
04/18/2005,03:03,1138.75,1139.00,1138.75,1138.75,1,128,129.00
04/18/2005,03:04,1138.75,1139.00,1138.50,1139.00,46,37,83.00
04/18/2005,03:05,1139.00,1139.00,1138.75,1138.75,119,79,198.00
04/18/2005,03:06,1138.75,1138.75,1138.50,1138.50,10,186,196.00
04/18/2005,03:07,1138.50,1138.75,1138.50,1138.50,1,60,61.00
04/18/2005,03:08,1138.75,1138.75,1138.75,1138.75,125,0,125.00
04/18/2005,03:09,1138.75,1139.00,1138.75,1139.00,67,0,67.00
04/18/2005,03:10,1139.00,1139.25,1139.00,1139.00,42,109,151.00
04/18/2005,03:11,1139.00,1139.00,1138.75,1138.75,3,105,108.00
04/18/2005,03:12,1138.75,1139.25,1138.50,1139.25,135,101,236.00
04/18/2005,03:13,1139.00,1139.25,1139.00,1139.00,1,304,305.00
04/18/2005,03:14,1139.00,1139.25,1139.00,1139.25,3,2,5.00
04/18/2005,03:15,1139.00,1139.25,1139.00,1139.00,1,180,181.00
04/18/2005,03:16,1138.75,1138.75,1138.50,1138.50,0,254,254.00
04/18/2005,03:17,1138.50,1138.75,1138.50,1138.50,1,80,81.00
04/18/2005,03:18,1138.50,1138.50,1138.50,1138.50,0,191,191.00
04/18/2005,03:19,1138.25,1138.25,1138.25,1138.25,0,20,20.00
04/18/2005,03:20,1138.25,1138.25,1138.25,1138.25,0,16,16.00
04/18/2005,03:21,1138.25,1138.25,1138.00,1138.00,0,200,200.00
04/18/2005,03:22,1138.00,1138.00,1137.50,1137.50,114,131,245.00
04/18/2005,03:23,1137.50,1137.75,1136.50,1137.25,146,340,486.00
04/18/2005,03:24,1137.25,1137.75,1137.25,1137.75,117,0,117.00
04/18/2005,03:25,1137.75,1138.00,1137.75,1138.00,182,25,207.00
04/18/2005,03:26,1138.00,1138.25,1138.00,1138.00,13,2,15.00
04/18/2005,03:27,1138.00,1138.00,1138.00,1138.00,0,198,198.00
04/18/2005,03:28,1137.75,1137.75,1137.75,1137.75,0,7,7.00
04/18/2005,03:29,1138.00,1138.00,1138.00,1138.00,59,0,59.00
04/18/2005,03:30,1138.00,1138.50,1138.00,1138.50,91,0,91.00
04/18/2005,03:31,1138.25,1138.25,1138.25,1138.25,0,84,84.00
04/18/2005,03:32,1138.25,1138.25,1138.00,1138.00,0,62,62.00
04/18/2005,03:33,1138.00,1138.25,1138.00,1138.00,3,37,40.00
04/18/2005,03:34,1138.00,1138.00,1137.75,1138.00,13,33,46.00
04/18/2005,03:35,1138.00,1138.00,1137.50,1138.00,52,105,157.00
04/18/2005,03:36,1138.00,1138.00,1138.00,1138.00,73,0,73.00
04/18/2005,03:37,1138.00,1138.25,1138.00,1138.00,25,8,33.00
04/18/2005,03:38,1138.00,1138.00,1137.75,1138.00,30,55,85.00
04/18/2005,03:39,1138.00,1138.00,1138.00,1138.00,26,0,26.00
04/18/2005,03:40,1138.00,1138.00,1138.00,1138.00,13,0,13.00
04/18/2005,03:41,1138.25,1138.25,1138.00,1138.00,20,31,51.00
04/18/2005,03:42,1138.00,1138.00,1138.00,1138.00,0,67,67.00
04/18/2005,03:43,1138.00,1138.25,1138.00,1138.25,2,60,62.00
04/18/2005,03:44,1138.25,1138.50,1138.00,1138.50,212,3,215.00
04/18/2005,03:45,1138.25,1138.50,1138.25,1138.50,3,96,99.00
04/18/2005,03:46,1138.50,1139.25,1138.50,1139.00,415,67,482.00
04/18/2005,03:47,1139.25,1139.50,1139.00,1139.00,290,187,477.00
04/18/2005,03:48,1139.00,1139.00,1139.00,1139.00,0,36,36.00
04/18/2005,03:49,1139.00,1139.00,1138.75,1138.75,0,12,12.00
04/18/2005,03:50,1138.75,1138.75,1138.50,1138.50,0,98,98.00
04/18/2005,03:51,1138.75,1138.75,1138.25,1138.25,24,99,123.00
04/18/2005,03:52,1138.25,1138.25,1138.00,1138.00,0,66,66.00
04/18/2005,03:53,1138.00,1138.00,1138.00,1138.00,0,137,137.00
04/18/2005,03:54,1138.25,1138.25,1138.00,1138.00,30,83,113.00
04/18/2005,03:55,1137.75,1138.00,1137.25,1137.75,342,223,565.00
04/18/2005,03:56,1137.75,1137.75,1137.50,1137.75,14,4,18.00
04/18/2005,03:57,1137.75,1137.75,1137.50,1137.50,13,1,14.00
04/18/2005,03:58,1137.50,1137.50,1137.50,1137.50,0,2,2.00
04/18/2005,03:59,1137.75,1137.75,1137.75,1137.75,73,0,73.00
04/18/2005,04:00,1137.75,1137.75,1137.50,1137.50,28,31,59.00
04/18/2005,04:01,1137.75,1137.75,1137.50,1137.50,1,106,107.00
04/18/2005,04:02,1137.75,1137.75,1137.50,1137.50,21,16,37.00
04/18/2005,04:03,1137.50,1137.75,1137.50,1137.50,213,106,319.00
04/18/2005,04:04,1137.75,1137.75,1137.50,1137.75,8,85,93.00
04/18/2005,04:05,1137.75,1137.75,1137.75,1137.75,5,0,5.00
04/18/2005,04:06,1137.75,1137.75,1137.75,1137.75,5,0,5.00
04/18/2005,04:07,1137.50,1137.50,1137.50,1137.50,0,93,93.00
04/18/2005,04:08,1137.25,1137.50,1137.25,1137.50,27,1,28.00
04/18/2005,04:09,1137.50,1137.50,1137.50,1137.50,176,0,176.00
04/18/2005,04:10,1137.50,1137.50,1137.50,1137.50,192,0,192.00
04/18/2005,04:11,1137.50,1137.50,1137.50,1137.50,43,0,43.00
04/18/2005,04:12,1137.50,1137.50,1137.50,1137.50,54,0,54.00
04/18/2005,04:13,1137.50,1137.50,1137.25,1137.25,26,156,182.00
04/18/2005,04:14,1137.25,1137.25,1137.25,1137.25,0,46,46.00
04/18/2005,04:15,1137.25,1137.25,1137.00,1137.00,8,172,180.00
04/18/2005,04:16,1137.00,1137.25,1137.00,1137.00,51,229,280.00
04/18/2005,04:17,1137.25,1137.25,1137.00,1137.00,309,1,310.00
04/18/2005,04:19,1137.25,1137.25,1137.00,1137.25,20,101,121.00
04/18/2005,04:20,1137.00,1137.50,1137.00,1137.25,89,21,110.00
04/18/2005,04:21,1137.50,1138.00,1137.50,1138.00,178,30,208.00
04/18/2005,04:22,1137.75,1138.00,1137.75,1137.75,23,53,76.00
04/18/2005,04:23,1137.75,1137.75,1137.50,1137.75,12,8,20.00
04/18/2005,04:24,1137.75,1138.00,1137.75,1138.00,126,1,127.00
04/18/2005,04:25,1138.00,1138.25,1138.00,1138.00,118,102,220.00
04/18/2005,04:26,1138.00,1138.00,1138.00,1138.00,0,75,75.00
04/18/2005,04:27,1138.00,1138.00,1138.00,1138.00,0,105,105.00
04/18/2005,04:28,1138.00,1138.00,1138.00,1138.00,0,11,11.00
04/18/2005,04:30,1138.00,1138.00,1138.00,1138.00,0,121,121.00
04/18/2005,04:31,1138.00,1138.00,1138.00,1138.00,0,5,5.00
04/18/2005,04:32,1138.00,1138.00,1137.75,1137.75,0,265,265.00
04/18/2005,04:33,1137.50,1137.50,1137.50,1137.50,0,71,71.00
04/18/2005,04:34,1137.50,1137.50,1137.50,1137.50,0,196,196.00
04/18/2005,04:35,1137.50,1137.50,1137.25,1137.50,43,13,56.00
04/18/2005,04:36,1137.50,1137.50,1137.50,1137.50,24,0,24.00
04/18/2005,04:37,1137.50,1137.50,1137.50,1137.50,37,0,37.00
04/18/2005,04:38,1137.50,1137.50,1137.25,1137.25,25,524,549.00
04/18/2005,04:39,1137.50,1137.50,1137.50,1137.50,21,0,21.00
04/18/2005,04:41,1137.25,1137.25,1137.25,1137.25,0,118,118.00
04/18/2005,04:42,1137.25,1137.50,1137.25,1137.50,88,14,102.00
04/18/2005,04:43,1137.50,1137.50,1137.25,1137.25,1,41,42.00
04/18/2005,04:44,1137.25,1137.25,1137.00,1137.00,0,186,186.00
04/18/2005,04:45,1137.00,1137.25,1137.00,1137.25,25,73,98.00
04/18/2005,04:46,1137.25,1137.25,1137.25,1137.25,35,0,35.00
04/18/2005,04:47,1137.25,1137.25,1137.25,1137.25,32,0,32.00
04/18/2005,04:48,1137.00,1137.00,1137.00,1137.00,0,40,40.00
04/18/2005,04:49,1137.25,1137.25,1137.25,1137.25,1,0,1.00
04/18/2005,04:50,1137.00,1137.25,1137.00,1137.00,17,21,38.00
04/18/2005,04:51,1137.25,1137.25,1137.25,1137.25,241,0,241.00
04/18/2005,04:52,1137.25,1137.25,1137.25,1137.25,62,0,62.00
04/18/2005,04:53,1137.50,1137.50,1137.50,1137.50,110,0,110.00
04/18/2005,04:54,1137.50,1137.50,1137.50,1137.50,111,0,111.00
04/18/2005,04:55,1137.50,1137.50,1137.50,1137.50,12,0,12.00
04/18/2005,04:56,1137.50,1137.50,1137.25,1137.25,2,143,145.00
04/18/2005,04:57,1137.25,1137.25,1137.00,1137.25,48,5,53.00
04/18/2005,04:58,1137.50,1137.50,1137.25,1137.25,52,10,62.00
04/18/2005,04:59,1137.50,1137.75,1137.50,1137.50,2,5,7.00
04/18/2005,05:00,1137.50,1137.75,1137.25,1137.50,1,7,8.00
04/18/2005,05:01,1137.50,1137.75,1137.50,1137.75,2,141,143.00
04/18/2005,05:02,1137.75,1137.75,1137.75,1137.75,50,0,50.00
04/18/2005,05:03,1137.75,1137.75,1137.75,1137.75,112,0,112.00
04/18/2005,05:04,1137.75,1138.00,1137.75,1137.75,88,3,91.00
04/18/2005,05:05,1138.00,1138.00,1137.50,1138.00,90,82,172.00
04/18/2005,05:06,1137.75,1138.00,1137.50,1137.75,243,86,329.00
04/18/2005,05:07,1137.75,1137.75,1137.75,1137.75,0,56,56.00
04/18/2005,05:08,1137.75,1137.75,1137.75,1137.75,0,51,51.00
04/18/2005,05:09,1138.00,1138.00,1138.00,1138.00,7,0,7.00
04/18/2005,05:10,1138.00,1138.00,1137.75,1137.75,2,1,3.00
04/18/2005,05:11,1137.75,1138.00,1137.75,1138.00,14,10,24.00
04/18/2005,05:13,1138.00,1138.00,1138.00,1138.00,9,0,9.00
04/18/2005,05:14,1137.75,1137.75,1137.75,1137.75,0,6,6.00
04/18/2005,05:15,1138.00,1138.00,1138.00,1138.00,282,0,282.00
04/18/2005,05:16,1138.00,1138.00,1138.00,1138.00,3,0,3.00
04/18/2005,05:17,1138.00,1138.00,1137.75,1137.75,1,140,141.00
04/18/2005,05:18,1137.75,1137.75,1137.50,1137.75,32,77,109.00
04/18/2005,05:19,1138.00,1138.00,1137.75,1137.75,104,37,141.00
04/18/2005,05:20,1137.75,1138.00,1137.75,1137.75,6,65,71.00
04/18/2005,05:21,1137.75,1137.75,1137.50,1137.50,0,77,77.00
04/18/2005,05:22,1137.75,1137.75,1137.50,1137.50,1,253,254.00
04/18/2005,05:23,1137.25,1137.25,1137.25,1137.25,0,260,260.00
04/18/2005,05:24,1137.50,1137.50,1137.25,1137.25,15,56,71.00
04/18/2005,05:25,1137.25,1137.50,1137.25,1137.50,10,106,116.00
04/18/2005,05:26,1137.50,1137.50,1137.50,1137.50,44,0,44.00
04/18/2005,05:27,1137.50,1137.75,1137.50,1137.75,148,0,148.00
04/18/2005,05:28,1137.75,1137.75,1137.75,1137.75,21,0,21.00
04/18/2005,05:29,1138.00,1138.00,1138.00,1138.00,79,0,79.00
04/18/2005,05:30,1137.75,1138.25,1137.75,1138.25,97,1,98.00
04/18/2005,05:31,1138.25,1138.25,1138.25,1138.25,110,0,110.00
04/18/2005,05:32,1138.25,1138.25,1138.00,1138.00,22,115,137.00
04/18/2005,05:33,1138.00,1138.25,1138.00,1138.25,89,1,90.00
04/18/2005,05:34,1138.25,1138.50,1138.25,1138.50,211,0,211.00
04/18/2005,05:35,1138.50,1138.50,1138.00,1138.25,8,246,254.00
04/18/2005,05:36,1138.25,1138.25,1138.00,1138.00,72,32,104.00
04/18/2005,05:37,1138.00,1138.25,1138.00,1138.25,1,68,69.00
04/18/2005,05:38,1138.00,1138.25,1138.00,1138.25,35,1,36.00
04/18/2005,05:39,1138.50,1138.50,1138.25,1138.25,53,3,56.00
04/18/2005,05:40,1138.50,1138.50,1138.50,1138.50,10,0,10.00
04/18/2005,05:41,1138.50,1138.50,1138.50,1138.50,56,0,56.00
04/18/2005,05:42,1138.50,1138.50,1138.50,1138.50,152,0,152.00
04/18/2005,05:43,1138.50,1138.50,1138.25,1138.25,6,11,17.00
04/18/2005,05:44,1138.50,1138.75,1138.50,1138.75,244,0,244.00
04/18/2005,05:45,1139.00,1139.25,1139.00,1139.25,124,7,131.00
04/18/2005,05:46,1139.25,1139.25,1139.00,1139.00,125,11,136.00
04/18/2005,05:47,1139.00,1139.25,1139.00,1139.25,132,5,137.00
04/18/2005,05:48,1139.25,1139.25,1139.00,1139.25,77,1,78.00
04/18/2005,05:49,1139.25,1139.25,1139.25,1139.25,4,0,4.00
04/18/2005,05:50,1139.25,1139.50,1139.25,1139.50,348,5,353.00
04/18/2005,05:51,1139.50,1139.75,1139.50,1139.50,207,109,316.00
04/18/2005,05:52,1139.50,1139.50,1139.25,1139.25,0,51,51.00
04/18/2005,05:53,1139.25,1139.25,1139.25,1139.25,0,12,12.00
04/18/2005,05:54,1139.50,1139.50,1139.25,1139.25,2,83,85.00
04/18/2005,05:55,1139.50,1139.50,1139.25,1139.25,4,182,186.00
04/18/2005,05:56,1139.25,1139.25,1139.00,1139.25,23,10,33.00
04/18/2005,05:57,1139.50,1139.50,1139.50,1139.50,49,0,49.00
04/18/2005,05:58,1139.50,1139.75,1139.50,1139.75,129,10,139.00
04/18/2005,05:59,1139.75,1139.75,1139.75,1139.75,11,0,11.00
04/18/2005,06:00,1139.75,1139.75,1139.75,1139.75,81,0,81.00
04/18/2005,06:01,1139.75,1139.75,1139.25,1139.25,20,83,103.00
04/18/2005,06:02,1139.25,1139.25,1138.75,1138.75,3,271,274.00
04/18/2005,06:03,1138.75,1138.75,1138.50,1138.75,26,150,176.00
04/18/2005,06:04,1138.50,1138.75,1138.00,1138.00,190,322,512.00
04/18/2005,06:05,1138.25,1138.50,1138.25,1138.25,92,15,107.00
04/18/2005,06:06,1138.25,1138.50,1138.25,1138.25,1,73,74.00
04/18/2005,06:07,1138.50,1138.75,1138.50,1138.75,96,0,96.00
04/18/2005,06:08,1138.75,1138.75,1138.75,1138.75,61,0,61.00
04/18/2005,06:09,1139.00,1139.00,1138.75,1138.75,9,245,254.00
04/18/2005,06:10,1139.00,1139.00,1138.75,1138.75,1,117,118.00
04/18/2005,06:11,1138.75,1138.75,1138.75,1138.75,0,18,18.00
04/18/2005,06:12,1139.00,1139.00,1139.00,1139.00,7,0,7.00
04/18/2005,06:13,1139.00,1139.25,1139.00,1139.25,200,0,200.00
04/18/2005,06:14,1139.25,1139.50,1139.25,1139.50,122,11,133.00
04/18/2005,06:15,1139.50,1139.75,1139.50,1139.75,153,0,153.00
04/18/2005,06:16,1139.75,1139.75,1139.50,1139.75,60,2,62.00
04/18/2005,06:17,1139.50,1139.75,1139.50,1139.50,3,51,54.00
04/18/2005,06:18,1139.50,1139.75,1139.50,1139.75,11,1,12.00
04/18/2005,06:19,1139.75,1140.00,1139.75,1140.00,259,2,261.00
04/18/2005,06:21,1139.75,1140.00,1139.50,1139.75,103,92,195.00
04/18/2005,06:22,1139.75,1140.25,1139.75,1140.25,195,3,198.00
04/18/2005,06:23,1140.25,1140.25,1140.00,1140.25,83,2,85.00
04/18/2005,06:24,1140.25,1140.25,1140.00,1140.00,67,22,89.00
04/18/2005,06:25,1140.25,1140.25,1140.25,1140.25,66,0,66.00
04/18/2005,06:26,1140.25,1140.25,1140.25,1140.25,15,0,15.00
04/18/2005,06:27,1140.25,1140.25,1140.00,1140.00,24,10,34.00
04/18/2005,06:28,1140.00,1140.25,1140.00,1140.25,7,13,20.00
04/18/2005,06:29,1140.25,1140.50,1140.00,1140.50,135,1,136.00
04/18/2005,06:30,1140.50,1141.00,1140.50,1140.75,218,10,228.00
04/18/2005,06:31,1141.00,1141.50,1140.75,1141.50,521,21,542.00
04/18/2005,06:32,1141.50,1142.00,1141.50,1141.75,887,109,996.00
04/18/2005,06:33,1141.75,1142.25,1141.75,1142.00,362,134,496.00
04/18/2005,06:34,1142.00,1142.25,1142.00,1142.00,21,521,542.00
04/18/2005,06:35,1142.00,1142.25,1142.00,1142.25,58,11,69.00
04/18/2005,06:36,1142.00,1142.75,1142.00,1142.50,692,227,919.00
04/18/2005,06:37,1142.50,1142.75,1142.50,1142.75,239,77,316.00
04/18/2005,06:38,1142.75,1143.00,1142.50,1142.50,360,275,635.00
04/18/2005,06:39,1142.50,1143.00,1142.50,1142.75,185,56,241.00
04/18/2005,06:40,1142.75,1143.25,1142.75,1143.25,610,37,647.00
04/18/2005,06:41,1143.00,1143.25,1142.75,1143.00,135,212,347.00
04/18/2005,06:42,1142.75,1143.50,1142.75,1143.25,434,123,557.00
04/18/2005,06:43,1143.25,1144.00,1143.00,1143.75,935,224,1159.00
04/18/2005,06:44,1143.75,1144.00,1143.00,1143.50,966,1054,2020.00
04/18/2005,06:45,1143.50,1143.75,1143.50,1143.50,410,205,615.00
04/18/2005,06:46,1143.50,1143.50,1143.25,1143.25,9,360,369.00
04/18/2005,06:47,1143.50,1143.50,1143.25,1143.25,29,218,247.00
04/18/2005,06:48,1143.25,1143.50,1143.25,1143.25,6,373,379.00
04/18/2005,06:49,1143.25,1143.25,1142.50,1142.50,181,744,925.00
04/18/2005,06:50,1142.50,1143.25,1142.50,1143.25,217,26,243.00
04/18/2005,06:51,1143.00,1143.25,1142.75,1143.25,168,83,251.00
04/18/2005,06:52,1143.25,1143.75,1143.25,1143.50,228,241,469.00
04/18/2005,06:53,1143.25,1143.75,1143.25,1143.50,137,52,189.00
04/18/2005,06:54,1143.50,1144.00,1143.50,1143.50,298,131,429.00
04/18/2005,06:55,1143.50,1143.75,1143.50,1143.75,6,55,61.00
04/18/2005,06:56,1143.75,1143.75,1143.50,1143.75,229,103,332.00
04/18/2005,06:57,1143.50,1143.75,1143.50,1143.75,226,3,229.00
04/18/2005,06:58,1143.75,1144.00,1143.50,1143.75,101,182,283.00
04/18/2005,06:59,1143.50,1143.75,1143.50,1143.75,399,65,464.00
04/18/2005,07:00,1143.75,1144.00,1143.50,1144.00,446,10,456.00
04/18/2005,07:01,1144.25,1144.50,1144.00,1144.50,953,485,1438.00
04/18/2005,07:02,1144.50,1145.00,1144.25,1144.75,417,119,536.00
04/18/2005,07:03,1144.75,1145.00,1144.50,1145.00,122,166,288.00
04/18/2005,07:04,1145.00,1145.25,1144.75,1145.25,545,26,571.00
04/18/2005,07:05,1145.25,1145.75,1145.25,1145.50,790,57,847.00
04/18/2005,07:06,1145.50,1146.00,1145.25,1146.00,353,223,576.00
04/18/2005,07:07,1145.75,1146.25,1145.75,1146.00,1455,678,2133.00
04/18/2005,07:08,1145.75,1146.25,1145.75,1146.25,1119,902,2021.00
04/18/2005,07:09,1146.25,1146.50,1145.75,1146.00,101,776,877.00
04/18/2005,07:10,1145.75,1145.75,1145.25,1145.25,428,993,1421.00
04/18/2005,07:11,1145.50,1145.50,1145.00,1145.00,118,620,738.00
04/18/2005,07:12,1145.00,1145.25,1144.75,1144.75,47,326,373.00
04/18/2005,07:13,1144.75,1145.00,1144.75,1145.00,130,85,215.00
04/18/2005,07:14,1144.75,1145.00,1144.50,1144.75,247,494,741.00
04/18/2005,07:15,1144.75,1144.75,1144.50,1144.75,1,242,243.00
04/18/2005,07:16,1144.50,1144.75,1144.25,1144.50,94,480,574.00
04/18/2005,07:17,1144.25,1144.50,1144.25,1144.50,90,42,132.00
04/18/2005,07:18,1144.25,1144.25,1144.00,1144.25,28,217,245.00
04/18/2005,07:19,1144.25,1144.25,1144.00,1144.00,20,82,102.00
04/18/2005,07:20,1144.00,1144.25,1144.00,1144.25,258,30,288.00
04/18/2005,07:21,1144.25,1144.25,1144.00,1144.25,62,4,66.00
04/18/2005,07:22,1144.00,1144.00,1143.75,1144.00,114,617,731.00
04/18/2005,07:23,1144.00,1144.25,1144.00,1144.25,308,211,519.00
04/18/2005,07:24,1144.25,1144.25,1144.00,1144.00,114,36,150.00
04/18/2005,07:25,1144.25,1144.25,1144.00,1144.25,55,6,61.00
04/18/2005,07:26,1144.25,1144.50,1144.00,1144.25,163,51,214.00
04/18/2005,07:27,1144.50,1144.75,1144.25,1144.75,382,12,394.00
04/18/2005,07:28,1144.75,1145.00,1144.75,1144.75,353,2,355.00
04/18/2005,07:29,1144.75,1145.25,1144.75,1145.00,778,27,805.00
04/18/2005,07:30,1145.25,1145.50,1145.00,1145.25,111,17,128.00
04/18/2005,07:31,1145.25,1145.50,1145.00,1145.25,59,93,152.00
04/18/2005,07:32,1145.25,1145.50,1145.00,1145.00,130,202,332.00
04/18/2005,07:33,1145.25,1145.50,1145.00,1145.50,409,10,419.00
04/18/2005,07:34,1145.25,1145.50,1145.25,1145.25,4,169,173.00
04/18/2005,07:35,1145.25,1145.25,1145.00,1145.00,1,479,480.00
04/18/2005,07:36,1145.00,1145.25,1145.00,1145.00,1,371,372.00
04/18/2005,07:37,1145.00,1145.00,1145.00,1145.00,0,121,121.00
04/18/2005,07:38,1145.00,1145.00,1145.00,1145.00,0,41,41.00
04/18/2005,07:39,1145.25,1145.25,1145.00,1145.25,51,1,52.00
04/18/2005,07:40,1145.25,1145.25,1145.00,1145.00,4,113,117.00
04/18/2005,07:41,1145.00,1145.25,1144.75,1145.00,324,489,813.00
04/18/2005,07:42,1145.00,1145.00,1144.75,1145.00,5,117,122.00
04/18/2005,07:43,1144.75,1145.00,1144.75,1145.00,7,9,16.00
04/18/2005,07:44,1145.00,1145.00,1144.75,1145.00,2,2,4.00
04/18/2005,07:45,1145.00,1145.00,1144.75,1144.75,15,37,52.00
04/18/2005,07:46,1144.75,1145.00,1144.75,1144.75,1,34,35.00
04/18/2005,07:47,1144.75,1145.00,1144.75,1145.00,3,5,8.00
04/18/2005,07:48,1144.75,1145.00,1144.75,1145.00,2,7,9.00
04/18/2005,07:49,1145.00,1145.00,1144.75,1144.75,3,39,42.00
04/18/2005,07:50,1144.75,1145.00,1144.75,1144.75,70,85,155.00
04/18/2005,07:51,1144.75,1145.00,1144.75,1144.75,50,272,322.00
04/18/2005,07:52,1144.75,1145.00,1144.75,1145.00,54,5,59.00
04/18/2005,07:53,1145.00,1145.00,1144.75,1145.00,5,4,9.00
04/18/2005,07:54,1144.75,1145.00,1144.75,1145.00,6,21,27.00
04/18/2005,07:55,1145.00,1145.00,1145.00,1145.00,144,0,144.00
04/18/2005,07:56,1144.75,1144.75,1144.75,1144.75,0,13,13.00
04/18/2005,07:57,1145.00,1145.00,1144.75,1145.00,62,4,66.00
04/18/2005,07:58,1145.00,1145.00,1144.50,1144.75,64,339,403.00
04/18/2005,07:59,1144.50,1144.75,1144.50,1144.75,346,14,360.00
04/18/2005,08:00,1144.75,1144.75,1144.50,1144.50,481,7,488.00
04/18/2005,08:01,1144.50,1144.50,1144.25,1144.25,10,200,210.00
04/18/2005,08:02,1144.25,1144.50,1144.25,1144.25,7,59,66.00
04/18/2005,08:03,1144.25,1144.50,1144.25,1144.50,382,68,450.00
04/18/2005,08:04,1144.50,1144.75,1144.25,1144.50,289,17,306.00
04/18/2005,08:05,1144.50,1144.75,1144.50,1144.75,185,10,195.00
04/18/2005,08:06,1144.75,1144.75,1144.25,1144.25,48,359,407.00
04/18/2005,08:07,1144.25,1144.50,1144.00,1144.25,105,158,263.00
04/18/2005,08:08,1144.25,1144.50,1144.25,1144.25,53,69,122.00
04/18/2005,08:09,1144.25,1144.25,1144.25,1144.25,0,40,40.00
04/18/2005,08:10,1144.00,1144.25,1144.00,1144.00,72,7,79.00
04/18/2005,08:11,1144.25,1144.25,1144.00,1144.25,75,1,76.00
04/18/2005,08:12,1144.25,1144.50,1144.00,1144.25,268,148,416.00
04/18/2005,08:13,1144.25,1144.25,1144.00,1144.00,24,247,271.00
04/18/2005,08:14,1144.00,1144.25,1143.75,1144.00,21,429,450.00
04/18/2005,08:15,1144.00,1144.00,1143.50,1143.50,70,432,502.00
04/18/2005,08:16,1143.50,1143.75,1143.25,1143.25,355,476,831.00
04/18/2005,08:17,1143.50,1143.50,1143.25,1143.25,99,12,111.00
04/18/2005,08:18,1143.50,1143.50,1143.25,1143.50,79,26,105.00
04/18/2005,08:19,1143.75,1143.75,1143.25,1143.50,16,89,105.00
04/18/2005,08:20,1143.25,1143.75,1143.25,1143.75,275,31,306.00
04/18/2005,08:21,1143.75,1144.00,1143.75,1143.75,165,207,372.00
04/18/2005,08:22,1143.75,1144.25,1143.75,1143.75,233,354,587.00
04/18/2005,08:23,1143.75,1144.00,1143.75,1144.00,32,41,73.00
04/18/2005,08:24,1143.75,1144.00,1143.75,1143.75,12,165,177.00
04/18/2005,08:25,1144.00,1144.00,1143.75,1143.75,1,3,4.00
04/18/2005,08:26,1144.00,1144.00,1143.50,1143.75,172,272,444.00
04/18/2005,08:27,1143.50,1143.75,1143.00,1143.25,525,551,1076.00
04/18/2005,08:28,1143.50,1143.50,1143.00,1143.25,193,291,484.00
04/18/2005,08:29,1143.50,1143.50,1143.25,1143.25,7,663,670.00
04/18/2005,08:30,1143.25,1143.75,1143.00,1143.50,694,671,1365.00
04/18/2005,08:31,1143.50,1144.75,1143.00,1144.75,3744,1586,5330.00
04/18/2005,08:32,1144.75,1145.50,1144.50,1145.25,3427,1824,5251.00
04/18/2005,08:33,1145.25,1146.00,1145.00,1145.25,2711,1803,4514.00
04/18/2005,08:34,1145.25,1146.25,1145.00,1146.00,3877,1686,5563.00
04/18/2005,08:35,1146.00,1146.00,1145.00,1145.25,2895,3130,6025.00
04/18/2005,08:36,1145.25,1145.50,1144.25,1144.75,795,4398,5193.00
04/18/2005,08:37,1144.50,1145.25,1144.25,1144.25,2819,3919,6738.00
04/18/2005,08:38,1144.25,1145.00,1144.25,1145.00,2058,1257,3315.00
04/18/2005,08:39,1145.00,1145.00,1144.25,1144.50,2850,2782,5632.00
04/18/2005,08:40,1144.25,1144.50,1143.75,1144.00,783,2296,3079.00
04/18/2005,08:41,1143.75,1144.00,1143.00,1143.00,726,3741,4467.00
04/18/2005,08:42,1143.00,1143.00,1141.75,1142.00,2404,7706,10110.00
04/18/2005,08:43,1142.00,1142.75,1141.75,1142.50,5201,1165,6366.00
04/18/2005,08:44,1142.50,1142.75,1142.00,1142.50,2008,2051,4059.00
04/18/2005,08:45,1142.50,1143.25,1142.25,1143.00,3014,907,3921.00
04/18/2005,08:46,1143.25,1143.50,1142.75,1143.50,2041,1896,3937.00
04/18/2005,08:47,1143.25,1143.50,1142.50,1142.50,764,1986,2750.00
04/18/2005,08:48,1142.75,1143.00,1142.00,1142.00,827,2310,3137.00
04/18/2005,08:49,1142.25,1142.25,1141.50,1141.50,1180,3886,5066.00
04/18/2005,08:50,1141.50,1142.75,1141.25,1142.75,5053,2042,7095.00
04/18/2005,08:51,1142.75,1143.25,1142.50,1143.00,2631,2927,5558.00
04/18/2005,08:52,1143.00,1144.75,1143.00,1144.50,4224,2400,6624.00
04/18/2005,08:53,1144.50,1145.75,1144.50,1145.50,4212,2530,6742.00
04/18/2005,08:54,1145.50,1145.50,1144.75,1145.25,2385,2752,5137.00
04/18/2005,08:55,1145.50,1145.50,1144.75,1145.25,1276,1081,2357.00
04/18/2005,08:56,1145.00,1145.50,1144.50,1145.25,1911,1726,3637.00
04/18/2005,08:57,1145.50,1146.25,1145.25,1145.25,2604,1879,4483.00
04/18/2005,08:58,1145.50,1146.00,1144.75,1145.75,2793,2292,5085.00
04/18/2005,08:59,1145.75,1146.50,1145.50,1146.50,2923,1624,4547.00
04/18/2005,09:00,1146.50,1146.75,1145.25,1145.50,2756,3863,6619.00
04/18/2005,09:01,1145.25,1146.00,1145.25,1146.00,1904,407,2311.00
04/18/2005,09:02,1146.00,1146.75,1145.75,1146.50,3084,2056,5140.00
04/18/2005,09:03,1146.50,1147.25,1146.50,1147.00,3505,1499,5004.00
04/18/2005,09:04,1147.00,1147.25,1146.50,1146.75,1416,2975,4391.00
04/18/2005,09:05,1147.00,1147.25,1146.50,1147.00,3705,1515,5220.00
04/18/2005,09:06,1147.00,1147.25,1146.00,1146.00,1917,3074,4991.00
04/18/2005,09:07,1146.25,1147.50,1146.00,1146.75,6164,2341,8505.00
04/18/2005,09:08,1146.75,1148.00,1146.75,1148.00,4213,1190,5403.00
04/18/2005,09:09,1148.00,1148.50,1147.25,1147.25,4945,4708,9653.00
04/18/2005,09:10,1147.50,1148.50,1147.25,1148.00,5395,2064,7459.00
04/18/2005,09:11,1148.00,1148.50,1148.00,1148.25,1061,582,1643.00
04/18/2005,09:12,1148.25,1149.00,1148.00,1149.00,3639,3235,6874.00
04/18/2005,09:13,1148.75,1149.75,1148.50,1149.50,5703,3634,9337.00
04/18/2005,09:14,1149.25,1149.50,1148.75,1149.25,3022,2110,5132.00
04/18/2005,09:15,1149.25,1149.75,1149.00,1149.25,3593,1886,5479.00
04/18/2005,09:16,1149.50,1149.50,1148.50,1149.00,2365,3875,6240.00
04/18/2005,09:17,1149.00,1149.00,1148.00,1148.00,885,2212,3097.00
04/18/2005,09:18,1148.00,1149.00,1147.75,1148.75,1561,2390,3951.00
04/18/2005,09:19,1148.75,1149.25,1148.50,1148.50,1532,1499,3031.00
04/18/2005,09:20,1148.50,1149.25,1148.50,1149.00,1867,1694,3561.00
04/18/2005,09:21,1148.75,1149.25,1148.50,1148.75,1129,617,1746.00
04/18/2005,09:22,1148.75,1149.00,1148.00,1148.50,1439,1846,3285.00
04/18/2005,09:23,1148.25,1149.25,1148.25,1148.75,1972,767,2739.00
04/18/2005,09:24,1148.75,1149.50,1148.50,1148.50,2383,2218,4601.00
04/18/2005,09:25,1148.50,1149.50,1147.75,1147.75,1041,3738,4779.00
04/18/2005,09:26,1148.00,1148.00,1147.00,1147.50,1791,4203,5994.00
04/18/2005,09:27,1147.25,1147.50,1146.75,1147.25,1403,2520,3923.00
04/18/2005,09:28,1147.00,1147.50,1146.75,1147.00,988,1389,2377.00
04/18/2005,09:29,1147.00,1147.25,1146.50,1146.75,552,1621,2173.00
04/18/2005,09:30,1147.00,1147.50,1146.75,1147.25,1588,165,1753.00
04/18/2005,09:31,1147.25,1148.00,1147.25,1148.00,1739,2115,3854.00
04/18/2005,09:32,1148.00,1148.75,1147.75,1148.25,3266,781,4047.00
04/18/2005,09:33,1148.25,1148.50,1148.00,1148.00,212,720,932.00
04/18/2005,09:34,1148.00,1148.25,1147.50,1147.75,716,2139,2855.00
04/18/2005,09:35,1147.75,1148.00,1147.50,1147.75,343,628,971.00
04/18/2005,09:36,1147.75,1148.25,1147.25,1147.25,1009,1518,2527.00
04/18/2005,09:37,1147.25,1147.75,1147.25,1147.50,784,624,1408.00
04/18/2005,09:38,1147.50,1147.50,1147.00,1147.00,882,1731,2613.00
04/18/2005,09:39,1147.00,1147.50,1146.75,1147.50,832,859,1691.00
04/18/2005,09:40,1147.50,1147.75,1146.75,1146.75,914,1677,2591.00
04/18/2005,09:41,1146.75,1147.50,1146.50,1147.25,3159,2238,5397.00
04/18/2005,09:42,1147.50,1147.50,1146.75,1147.00,124,916,1040.00
04/18/2005,09:43,1147.00,1147.25,1145.75,1146.00,2008,5554,7562.00
04/18/2005,09:44,1146.00,1146.00,1144.75,1145.50,2560,4259,6819.00
04/18/2005,09:45,1145.75,1145.75,1145.00,1145.25,643,1028,1671.00
04/18/2005,09:46,1145.25,1145.25,1144.25,1144.50,1852,3746,5598.00
04/18/2005,09:47,1144.50,1144.75,1144.00,1144.00,2236,2357,4593.00
04/18/2005,09:48,1144.25,1145.25,1144.00,1145.25,3540,1418,4958.00
04/18/2005,09:49,1145.25,1145.75,1145.25,1145.75,1575,2183,3758.00
04/18/2005,09:50,1145.50,1146.25,1145.25,1145.25,2723,2947,5670.00
04/18/2005,09:51,1145.50,1145.75,1145.25,1145.25,269,395,664.00
04/18/2005,09:52,1145.25,1145.75,1144.75,1145.00,1629,2283,3912.00
04/18/2005,09:53,1144.75,1146.00,1144.75,1146.00,1811,377,2188.00
04/18/2005,09:54,1145.75,1146.00,1144.75,1145.25,839,1617,2456.00
04/18/2005,09:55,1145.25,1145.50,1145.00,1145.00,725,643,1368.00
04/18/2005,09:56,1145.00,1146.25,1145.00,1146.25,3249,431,3680.00
04/18/2005,09:57,1146.25,1146.75,1146.00,1146.25,3586,1931,5517.00
04/18/2005,09:58,1146.50,1147.75,1146.25,1147.75,4339,644,4983.00
04/18/2005,09:59,1147.75,1147.75,1147.25,1147.50,377,897,1274.00
04/18/2005,10:00,1147.25,1147.50,1147.25,1147.50,320,295,615.00
04/18/2005,10:01,1147.50,1149.25,1147.50,1149.25,4561,1161,5722.00
04/18/2005,10:02,1149.00,1149.00,1148.25,1148.25,454,1753,2207.00
04/18/2005,10:03,1148.25,1149.75,1148.00,1149.75,3637,510,4147.00
04/18/2005,10:04,1149.75,1150.25,1149.25,1149.75,5335,2197,7532.00
04/18/2005,10:05,1149.75,1150.00,1148.75,1148.75,160,2259,2419.00
04/18/2005,10:06,1148.75,1149.25,1148.50,1148.75,1118,1326,2444.00
04/18/2005,10:07,1148.50,1148.75,1147.50,1148.00,2370,2940,5310.00
04/18/2005,10:08,1148.00,1148.25,1147.25,1147.25,869,2046,2915.00
04/18/2005,10:09,1147.25,1147.25,1146.50,1147.00,2048,2426,4474.00
04/18/2005,10:10,1147.25,1148.00,1147.00,1147.75,2440,108,2548.00
04/18/2005,10:11,1148.00,1148.00,1147.50,1147.50,45,736,781.00
04/18/2005,10:12,1147.75,1148.25,1147.50,1148.00,1323,1001,2324.00
04/18/2005,10:13,1148.00,1148.00,1147.25,1147.50,331,1838,2169.00
04/18/2005,10:14,1147.50,1147.75,1147.25,1147.50,1048,786,1834.00
04/18/2005,10:15,1147.50,1147.75,1146.75,1146.75,201,1994,2195.00
04/18/2005,10:16,1146.75,1147.00,1146.50,1147.00,563,272,835.00
04/18/2005,10:17,1147.00,1147.00,1145.75,1146.25,764,3012,3776.00
04/18/2005,10:18,1146.25,1146.50,1145.75,1146.25,675,1851,2526.00
04/18/2005,10:19,1146.00,1147.00,1146.00,1146.75,1285,1086,2371.00
04/18/2005,10:20,1146.75,1147.25,1146.50,1146.75,443,473,916.00
04/18/2005,10:21,1146.75,1147.00,1146.50,1147.00,227,353,580.00
04/18/2005,10:22,1147.00,1147.50,1146.50,1146.75,1143,1697,2840.00
04/18/2005,10:23,1146.75,1147.00,1146.25,1146.75,618,1390,2008.00
04/18/2005,10:24,1147.00,1147.75,1146.75,1147.00,1796,861,2657.00
04/18/2005,10:25,1147.00,1147.00,1146.00,1146.25,454,2155,2609.00
04/18/2005,10:26,1146.25,1146.75,1145.75,1146.75,1101,1511,2612.00
04/18/2005,10:27,1146.50,1146.75,1146.25,1146.50,607,461,1068.00
04/18/2005,10:28,1146.75,1146.75,1146.25,1146.50,448,507,955.00
04/18/2005,10:29,1146.25,1146.25,1145.25,1146.00,2540,1987,4527.00
04/18/2005,10:30,1145.75,1146.00,1145.50,1146.00,981,691,1672.00
04/18/2005,10:31,1146.00,1146.25,1145.75,1146.00,546,482,1028.00
04/18/2005,10:32,1146.00,1146.25,1145.25,1145.75,261,2100,2361.00
04/18/2005,10:33,1145.50,1145.50,1144.75,1145.00,445,1931,2376.00
04/18/2005,10:34,1145.00,1145.50,1144.50,1145.25,1017,1759,2776.00
04/18/2005,10:35,1145.25,1145.50,1145.00,1145.25,481,427,908.00
04/18/2005,10:36,1145.25,1145.75,1145.00,1145.25,945,886,1831.00
04/18/2005,10:37,1145.25,1145.25,1144.75,1145.25,299,903,1202.00
04/18/2005,10:38,1145.00,1145.50,1144.75,1144.75,458,1489,1947.00
04/18/2005,10:39,1144.75,1145.00,1143.75,1143.75,1409,6480,7889.00
04/18/2005,10:40,1143.75,1144.00,1143.00,1144.00,2182,3950,6132.00
04/18/2005,10:41,1144.00,1144.00,1143.50,1143.75,1163,985,2148.00
04/18/2005,10:42,1143.75,1144.00,1143.00,1143.50,1621,2791,4412.00
04/18/2005,10:43,1143.25,1143.50,1142.75,1142.75,1358,2413,3771.00
04/18/2005,10:44,1142.75,1143.00,1142.25,1142.25,893,4077,4970.00
04/18/2005,10:45,1142.25,1142.75,1142.00,1142.50,1060,1389,2449.00
04/18/2005,10:46,1142.25,1143.50,1142.00,1143.50,2768,1120,3888.00
04/18/2005,10:47,1143.25,1143.75,1143.00,1143.00,1065,708,1773.00
04/18/2005,10:48,1143.00,1143.75,1143.00,1143.50,1280,625,1905.00
04/18/2005,10:49,1143.50,1143.75,1143.00,1143.25,1560,1197,2757.00
04/18/2005,10:50,1143.50,1143.50,1143.25,1143.50,377,139,516.00
04/18/2005,10:51,1143.25,1143.75,1143.25,1143.50,466,642,1108.00
04/18/2005,10:52,1143.50,1143.50,1142.75,1143.50,1783,2039,3822.00
04/18/2005,10:53,1143.50,1143.75,1143.00,1143.50,1105,434,1539.00
04/18/2005,10:54,1143.75,1144.00,1143.00,1143.25,643,529,1172.00
04/18/2005,10:55,1143.25,1143.75,1143.00,1143.50,323,279,602.00
04/18/2005,10:56,1143.25,1144.00,1143.25,1143.50,1808,489,2297.00
04/18/2005,10:57,1143.75,1144.25,1143.75,1143.75,1516,947,2463.00
04/18/2005,10:58,1144.00,1144.00,1143.25,1143.50,386,842,1228.00
04/18/2005,10:59,1143.75,1144.00,1143.75,1144.00,370,249,619.00
04/18/2005,11:00,1143.75,1144.00,1143.50,1143.75,544,607,1151.00
04/18/2005,11:01,1143.75,1143.75,1143.25,1143.50,71,979,1050.00
04/18/2005,11:02,1143.25,1144.00,1143.25,1144.00,2172,683,2855.00
04/18/2005,11:03,1144.00,1144.00,1143.50,1143.75,481,394,875.00
04/18/2005,11:04,1143.75,1143.75,1142.75,1143.25,979,1934,2913.00
04/18/2005,11:05,1143.00,1143.75,1143.00,1143.75,578,492,1070.00
04/18/2005,11:06,1143.75,1143.75,1143.50,1143.50,505,61,566.00
04/18/2005,11:07,1143.50,1143.75,1143.50,1143.75,321,153,474.00
04/18/2005,11:08,1143.50,1144.25,1143.25,1144.00,1278,840,2118.00
04/18/2005,11:09,1144.00,1144.75,1143.75,1144.75,1308,295,1603.00
04/18/2005,11:10,1144.75,1144.75,1144.00,1144.50,1111,480,1591.00
04/18/2005,11:11,1144.75,1144.75,1144.00,1144.25,461,474,935.00
04/18/2005,11:12,1144.25,1144.50,1144.00,1144.25,813,874,1687.00
04/18/2005,11:13,1144.25,1144.50,1144.25,1144.25,100,17,117.00
04/18/2005,11:14,1144.50,1144.75,1144.25,1144.50,1026,198,1224.00
04/18/2005,11:15,1144.25,1144.75,1144.25,1144.75,851,78,929.00
04/18/2005,11:16,1144.75,1144.75,1144.00,1144.25,175,1429,1604.00
04/18/2005,11:17,1144.25,1144.50,1144.25,1144.25,323,7,330.00
04/18/2005,11:18,1144.25,1144.75,1144.00,1144.50,455,199,654.00
04/18/2005,11:19,1144.50,1144.50,1144.00,1144.00,67,418,485.00
04/18/2005,11:20,1144.00,1144.25,1143.00,1143.50,991,2040,3031.00
04/18/2005,11:21,1143.50,1143.50,1142.75,1143.00,199,1052,1251.00
04/18/2005,11:22,1142.75,1143.50,1142.75,1143.25,530,658,1188.00
04/18/2005,11:23,1143.00,1143.25,1143.00,1143.25,433,123,556.00
04/18/2005,11:24,1143.25,1143.75,1143.25,1143.75,446,13,459.00
04/18/2005,11:25,1143.75,1144.75,1143.75,1144.75,3233,535,3768.00
04/18/2005,11:26,1144.75,1144.75,1144.25,1144.50,484,1241,1725.00
04/18/2005,11:27,1144.50,1144.75,1144.00,1144.25,152,921,1073.00
04/18/2005,11:28,1144.25,1144.50,1143.75,1143.75,24,494,518.00
04/18/2005,11:29,1143.75,1144.50,1143.75,1144.25,399,95,494.00
04/18/2005,11:30,1144.25,1144.75,1144.25,1144.50,449,382,831.00
04/18/2005,11:31,1144.25,1144.50,1144.25,1144.25,289,290,579.00
04/18/2005,11:32,1144.50,1145.00,1144.50,1145.00,506,18,524.00
04/18/2005,11:33,1144.75,1145.00,1144.50,1144.75,241,617,858.00
04/18/2005,11:34,1144.50,1144.75,1144.50,1144.50,319,165,484.00
04/18/2005,11:35,1144.50,1144.75,1144.25,1144.50,11,503,514.00
04/18/2005,11:36,1144.50,1144.50,1144.00,1144.25,39,207,246.00
04/18/2005,11:37,1144.00,1144.75,1144.00,1144.75,574,21,595.00
04/18/2005,11:38,1144.75,1146.00,1144.75,1145.75,3387,549,3936.00
04/18/2005,11:39,1145.75,1147.00,1145.75,1146.50,5108,1680,6788.00
04/18/2005,11:40,1146.50,1147.00,1146.25,1146.50,1194,1219,2413.00
04/18/2005,11:41,1146.50,1146.75,1146.25,1146.50,261,645,906.00
04/18/2005,11:42,1146.25,1146.50,1146.00,1146.25,495,780,1275.00
04/18/2005,11:43,1146.50,1146.75,1146.25,1146.75,745,375,1120.00
04/18/2005,11:44,1146.50,1146.75,1146.50,1146.50,26,649,675.00
04/18/2005,11:45,1146.50,1147.00,1146.50,1147.00,759,489,1248.00
04/18/2005,11:46,1147.00,1147.50,1146.75,1147.00,2319,568,2887.00
04/18/2005,11:47,1147.25,1147.50,1147.00,1147.25,849,383,1232.00
04/18/2005,11:48,1147.25,1147.50,1147.00,1147.00,1145,693,1838.00
04/18/2005,11:49,1147.00,1147.25,1146.75,1147.00,184,651,835.00
04/18/2005,11:50,1146.75,1146.75,1146.25,1146.50,310,884,1194.00
04/18/2005,11:51,1146.25,1147.00,1146.25,1146.75,787,190,977.00
04/18/2005,11:52,1146.75,1147.25,1146.75,1147.00,370,208,578.00
04/18/2005,11:53,1147.25,1148.00,1147.00,1148.00,1820,57,1877.00
04/18/2005,11:54,1147.75,1148.50,1147.75,1148.50,3550,1030,4580.00
04/18/2005,11:55,1148.50,1149.25,1148.00,1149.25,4809,1902,6711.00
04/18/2005,11:56,1149.25,1150.25,1149.00,1150.00,4854,1846,6700.00
04/18/2005,11:57,1150.00,1150.00,1149.50,1149.75,1025,2543,3568.00
04/18/2005,11:58,1150.00,1150.50,1149.75,1150.00,3238,1283,4521.00
04/18/2005,11:59,1150.25,1150.50,1150.00,1150.25,936,1134,2070.00
04/18/2005,12:00,1150.50,1150.50,1149.00,1149.25,929,3047,3976.00
04/18/2005,12:01,1149.50,1149.75,1149.25,1149.50,817,1141,1958.00
04/18/2005,12:02,1149.25,1149.50,1149.00,1149.25,154,764,918.00
04/18/2005,12:03,1149.25,1149.75,1149.25,1149.75,702,309,1011.00
04/18/2005,12:04,1149.75,1149.75,1149.00,1149.50,654,674,1328.00
04/18/2005,12:05,1149.50,1150.50,1149.50,1150.50,1575,403,1978.00
04/18/2005,12:06,1150.50,1151.50,1150.25,1150.50,5587,2332,7919.00
04/18/2005,12:07,1150.50,1151.00,1149.75,1150.00,1114,1858,2972.00
04/18/2005,12:08,1150.00,1150.75,1149.75,1150.25,1037,714,1751.00
04/18/2005,12:09,1150.25,1150.50,1150.00,1150.25,188,482,670.00
04/18/2005,12:10,1150.00,1150.25,1149.25,1149.50,254,2037,2291.00
04/18/2005,12:11,1149.50,1150.00,1149.50,1149.50,285,1119,1404.00
04/18/2005,12:12,1149.50,1150.00,1149.50,1149.75,285,299,584.00
04/18/2005,12:13,1149.50,1149.75,1149.50,1149.50,50,708,758.00
04/18/2005,12:14,1149.50,1149.75,1148.75,1149.00,82,1734,1816.00
04/18/2005,12:15,1148.75,1149.00,1148.50,1148.75,1094,962,2056.00
04/18/2005,12:16,1148.75,1149.50,1148.75,1149.25,1024,185,1209.00
04/18/2005,12:17,1149.25,1149.25,1148.00,1148.25,187,2009,2196.00
04/18/2005,12:18,1148.25,1148.25,1147.50,1147.75,1511,2705,4216.00
04/18/2005,12:19,1147.75,1148.00,1147.50,1147.50,475,1128,1603.00
04/18/2005,12:20,1147.50,1148.00,1147.50,1148.00,1196,144,1340.00
04/18/2005,12:21,1148.00,1148.25,1147.25,1147.25,607,2445,3052.00
04/18/2005,12:22,1147.25,1149.00,1147.25,1148.75,3092,417,3509.00
04/18/2005,12:23,1149.00,1149.00,1148.25,1148.50,442,583,1025.00
04/18/2005,12:24,1148.50,1149.00,1148.25,1148.75,500,571,1071.00
04/18/2005,12:25,1148.75,1148.75,1148.50,1148.50,584,983,1567.00
04/18/2005,12:26,1148.75,1148.75,1148.25,1148.25,33,740,773.00
04/18/2005,12:27,1148.50,1149.00,1148.25,1148.75,875,627,1502.00
04/18/2005,12:28,1148.75,1149.00,1148.25,1148.25,311,1089,1400.00
04/18/2005,12:29,1148.25,1149.00,1148.00,1149.00,1505,349,1854.00
04/18/2005,12:30,1149.00,1149.25,1148.75,1148.75,149,599,748.00
04/18/2005,12:31,1148.75,1149.00,1148.25,1148.50,219,570,789.00
04/18/2005,12:32,1148.50,1149.25,1148.50,1149.00,427,60,487.00
04/18/2005,12:33,1149.00,1149.25,1148.75,1149.00,218,240,458.00
04/18/2005,12:34,1149.25,1149.25,1149.00,1149.25,53,21,74.00
04/18/2005,12:35,1149.25,1149.50,1148.75,1149.50,1049,967,2016.00
04/18/2005,12:36,1149.50,1149.50,1149.00,1149.00,347,440,787.00
04/18/2005,12:37,1149.00,1149.25,1149.00,1149.00,155,230,385.00
04/18/2005,12:38,1148.75,1149.00,1147.75,1147.75,93,2858,2951.00
04/18/2005,12:39,1148.00,1148.50,1147.75,1148.25,505,395,900.00
04/18/2005,12:40,1148.25,1148.25,1147.50,1147.75,248,552,800.00
04/18/2005,12:41,1147.75,1148.25,1147.75,1148.00,622,536,1158.00
04/18/2005,12:42,1148.00,1148.00,1147.00,1147.50,447,2078,2525.00
04/18/2005,12:43,1147.25,1147.50,1147.00,1147.25,288,836,1124.00
04/18/2005,12:44,1147.25,1148.00,1147.25,1147.75,635,551,1186.00
04/18/2005,12:45,1147.75,1148.25,1147.25,1147.50,410,733,1143.00
04/18/2005,12:46,1147.50,1147.75,1147.25,1147.50,99,149,248.00
04/18/2005,12:47,1147.75,1148.00,1147.50,1147.50,128,162,290.00
04/18/2005,12:48,1147.75,1147.75,1147.50,1147.75,14,9,23.00
04/18/2005,12:49,1147.75,1148.00,1147.50,1147.75,445,138,583.00
04/18/2005,12:50,1148.00,1148.25,1147.75,1147.75,285,197,482.00
04/18/2005,12:51,1148.00,1148.50,1148.00,1148.25,508,41,549.00
04/18/2005,12:52,1148.25,1148.75,1148.25,1148.50,639,511,1150.00
04/18/2005,12:53,1148.50,1148.75,1148.50,1148.75,70,34,104.00
04/18/2005,12:54,1148.75,1148.75,1148.50,1148.50,66,20,86.00
04/18/2005,12:55,1148.75,1148.75,1148.50,1148.75,40,33,73.00
04/18/2005,12:56,1148.75,1149.00,1148.50,1149.00,461,506,967.00
04/18/2005,12:57,1149.00,1149.50,1148.75,1149.25,1298,271,1569.00
04/18/2005,12:58,1149.25,1149.25,1149.00,1149.00,178,83,261.00
04/18/2005,12:59,1149.00,1149.25,1148.25,1148.50,273,1061,1334.00
04/18/2005,13:00,1148.50,1148.75,1148.00,1148.00,110,600,710.00
04/18/2005,13:01,1148.00,1148.50,1148.00,1148.50,429,122,551.00
04/18/2005,13:02,1148.50,1148.75,1148.25,1148.75,172,9,181.00
04/18/2005,13:03,1148.75,1148.75,1148.50,1148.75,12,395,407.00
04/18/2005,13:04,1148.75,1149.00,1148.50,1149.00,1326,14,1340.00
04/18/2005,13:05,1149.00,1149.75,1149.00,1149.75,1416,1154,2570.00
04/18/2005,13:06,1149.50,1150.75,1149.50,1150.50,3582,1187,4769.00
04/18/2005,13:07,1150.25,1150.75,1150.25,1150.25,837,755,1592.00
04/18/2005,13:08,1150.50,1150.50,1150.00,1150.25,876,1110,1986.00
04/18/2005,13:09,1150.25,1150.50,1149.25,1149.25,474,1896,2370.00
04/18/2005,13:10,1149.50,1149.75,1148.75,1148.75,598,1597,2195.00
04/18/2005,13:11,1148.75,1149.00,1148.00,1148.50,230,1793,2023.00
04/18/2005,13:12,1148.50,1148.50,1148.00,1148.25,730,529,1259.00
04/18/2005,13:13,1148.25,1148.50,1148.00,1148.50,535,45,580.00
04/18/2005,13:14,1148.25,1148.50,1148.00,1148.00,169,1586,1755.00
04/18/2005,13:15,1148.00,1148.00,1147.25,1147.50,289,1766,2055.00
04/18/2005,13:16,1147.50,1148.25,1147.50,1148.00,878,522,1400.00
04/18/2005,13:17,1147.75,1148.00,1147.50,1147.50,360,614,974.00
04/18/2005,13:18,1147.50,1148.25,1147.50,1147.75,526,564,1090.00
04/18/2005,13:19,1147.75,1147.75,1146.50,1146.75,979,4026,5005.00
04/18/2005,13:20,1146.75,1147.25,1146.75,1147.25,643,695,1338.00
04/18/2005,13:21,1147.25,1147.25,1146.50,1146.75,420,1120,1540.00
04/18/2005,13:22,1146.50,1146.75,1146.00,1146.50,2104,2903,5007.00
04/18/2005,13:23,1146.50,1147.50,1146.50,1147.50,1247,222,1469.00
04/18/2005,13:24,1147.50,1147.50,1146.25,1146.75,754,1851,2605.00
04/18/2005,13:25,1146.50,1147.25,1146.50,1147.25,546,225,771.00
04/18/2005,13:26,1147.25,1147.25,1146.50,1146.75,787,1063,1850.00
04/18/2005,13:27,1146.75,1147.25,1146.50,1147.25,1661,1217,2878.00
04/18/2005,13:28,1147.25,1147.50,1147.00,1147.50,258,545,803.00
04/18/2005,13:29,1147.50,1147.50,1146.50,1146.50,56,1353,1409.00
04/18/2005,13:30,1146.75,1147.00,1145.75,1147.00,993,2679,3672.00
04/18/2005,13:31,1147.00,1147.50,1146.75,1147.00,742,904,1646.00
04/18/2005,13:32,1147.00,1147.00,1146.50,1147.00,429,347,776.00
04/18/2005,13:33,1147.00,1147.00,1146.25,1146.75,279,795,1074.00
04/18/2005,13:34,1147.00,1147.00,1146.25,1146.25,86,537,623.00
04/18/2005,13:35,1146.25,1147.25,1146.00,1146.75,1201,1382,2583.00
04/18/2005,13:36,1147.00,1147.00,1146.75,1147.00,889,805,1694.00
04/18/2005,13:37,1146.75,1147.00,1146.50,1146.75,89,190,279.00
04/18/2005,13:38,1146.75,1146.75,1146.50,1146.75,56,40,96.00
04/18/2005,13:39,1146.75,1147.00,1146.50,1146.75,400,109,509.00
04/18/2005,13:40,1146.75,1147.25,1146.50,1147.25,1051,445,1496.00
04/18/2005,13:41,1147.25,1147.50,1146.50,1146.50,302,620,922.00
04/18/2005,13:42,1146.50,1146.75,1146.00,1146.00,52,1641,1693.00
04/18/2005,13:43,1146.25,1146.25,1145.25,1145.50,660,3065,3725.00
04/18/2005,13:44,1145.50,1146.00,1145.50,1145.75,904,1243,2147.00
04/18/2005,13:45,1145.75,1145.75,1144.75,1144.75,1219,4249,5468.00
04/18/2005,13:46,1144.75,1145.50,1144.75,1145.25,1094,1234,2328.00
04/18/2005,13:47,1145.25,1146.00,1145.25,1145.75,688,246,934.00
04/18/2005,13:48,1146.00,1146.00,1145.50,1145.75,187,333,520.00
04/18/2005,13:49,1145.75,1145.75,1145.00,1145.25,212,400,612.00
04/18/2005,13:50,1145.25,1146.00,1145.25,1146.00,655,95,750.00
04/18/2005,13:51,1146.00,1146.00,1145.50,1145.50,272,338,610.00
04/18/2005,13:52,1145.50,1145.75,1145.25,1145.75,241,130,371.00
04/18/2005,13:53,1145.75,1146.50,1145.50,1146.00,1256,615,1871.00
04/18/2005,13:54,1146.00,1147.00,1146.00,1146.50,2176,664,2840.00
04/18/2005,13:55,1146.50,1146.50,1146.00,1146.25,66,373,439.00
04/18/2005,13:56,1146.00,1146.25,1146.00,1146.25,343,432,775.00
04/18/2005,13:57,1146.25,1146.50,1146.00,1146.50,596,435,1031.00
04/18/2005,13:58,1146.50,1147.75,1146.50,1147.50,2969,623,3592.00
04/18/2005,13:59,1147.50,1147.75,1147.25,1147.50,808,1173,1981.00
04/18/2005,14:00,1147.50,1147.75,1147.25,1147.25,406,170,576.00
04/18/2005,14:01,1147.25,1149.00,1147.25,1148.50,4538,1402,5940.00
04/18/2005,14:02,1148.50,1148.50,1147.75,1148.00,1351,1142,2493.00
04/18/2005,14:03,1148.00,1148.25,1147.75,1148.00,272,169,441.00
04/18/2005,14:04,1148.00,1148.50,1147.75,1148.00,367,278,645.00
04/18/2005,14:05,1148.00,1148.25,1147.75,1148.00,120,484,604.00
04/18/2005,14:06,1148.00,1148.25,1147.00,1147.75,477,1800,2277.00
04/18/2005,14:07,1147.50,1147.75,1147.50,1147.50,190,83,273.00
04/18/2005,14:08,1147.50,1147.75,1146.75,1147.50,460,1631,2091.00
04/18/2005,14:09,1147.25,1147.50,1147.00,1147.25,346,226,572.00
04/18/2005,14:10,1147.00,1147.25,1146.75,1147.00,128,374,502.00
04/18/2005,14:11,1146.75,1147.50,1146.50,1147.50,544,789,1333.00
04/18/2005,14:12,1147.25,1147.75,1147.00,1147.25,940,646,1586.00
04/18/2005,14:13,1147.25,1147.25,1146.50,1146.50,595,1047,1642.00
04/18/2005,14:14,1146.50,1147.25,1146.50,1147.00,459,142,601.00
04/18/2005,14:15,1147.00,1147.25,1146.75,1147.25,825,53,878.00
04/18/2005,14:16,1147.50,1147.75,1147.00,1147.50,976,676,1652.00
04/18/2005,14:17,1147.75,1148.75,1147.50,1148.50,2037,555,2592.00
04/18/2005,14:18,1148.75,1148.75,1148.25,1148.25,684,884,1568.00
04/18/2005,14:19,1148.50,1148.75,1148.25,1148.50,717,789,1506.00
04/18/2005,14:20,1148.50,1148.75,1147.75,1148.00,296,1659,1955.00
04/18/2005,14:21,1147.75,1148.75,1147.75,1148.75,848,75,923.00
04/18/2005,14:22,1148.75,1149.00,1148.50,1148.75,1147,779,1926.00
04/18/2005,14:23,1148.75,1149.75,1148.00,1149.50,4828,1860,6688.00
04/18/2005,14:24,1149.50,1149.75,1149.00,1149.50,1568,856,2424.00
04/18/2005,14:25,1149.50,1149.75,1149.00,1149.25,2306,2542,4848.00
04/18/2005,14:26,1149.25,1149.50,1149.00,1149.50,353,193,546.00
04/18/2005,14:27,1149.25,1150.50,1149.25,1150.00,3070,564,3634.00
04/18/2005,14:28,1150.25,1150.25,1149.75,1150.00,656,400,1056.00
04/18/2005,14:29,1149.75,1150.00,1149.50,1149.75,737,1147,1884.00
04/18/2005,14:30,1149.75,1150.50,1149.50,1150.50,1924,714,2638.00
04/18/2005,14:31,1150.50,1151.00,1149.75,1150.50,3763,1081,4844.00
04/18/2005,14:32,1150.75,1151.00,1150.25,1150.25,654,1008,1662.00
04/18/2005,14:33,1150.25,1150.50,1149.75,1149.75,130,1845,1975.00
04/18/2005,14:34,1150.00,1150.50,1149.75,1150.25,1471,1585,3056.00
04/18/2005,14:35,1150.25,1150.50,1149.50,1149.50,1138,1088,2226.00
04/18/2005,14:36,1149.50,1149.75,1149.25,1149.50,162,1112,1274.00
04/18/2005,14:37,1149.50,1150.00,1149.25,1149.75,506,175,681.00
04/18/2005,14:38,1149.50,1149.50,1148.75,1149.00,730,2498,3228.00
04/18/2005,14:39,1149.25,1149.25,1148.50,1149.00,386,1071,1457.00
04/18/2005,14:40,1148.75,1149.25,1148.75,1149.25,1201,333,1534.00
04/18/2005,14:41,1149.00,1149.25,1148.50,1148.50,639,1247,1886.00
04/18/2005,14:42,1148.50,1148.75,1148.00,1148.25,418,1325,1743.00
04/18/2005,14:43,1148.50,1149.00,1148.25,1148.50,2010,464,2474.00
04/18/2005,14:44,1148.50,1148.75,1148.50,1148.50,100,883,983.00
04/18/2005,14:45,1148.50,1149.00,1148.25,1149.00,2032,691,2723.00
04/18/2005,14:46,1148.75,1149.25,1148.75,1149.25,1098,685,1783.00
04/18/2005,14:47,1149.25,1149.50,1148.75,1149.00,711,978,1689.00
04/18/2005,14:48,1149.00,1149.50,1148.75,1149.25,1099,366,1465.00
04/18/2005,14:49,1149.00,1149.25,1148.50,1148.50,293,2186,2479.00
04/18/2005,14:50,1148.50,1149.00,1148.25,1149.00,624,938,1562.00
04/18/2005,14:51,1149.00,1149.25,1148.50,1148.50,357,783,1140.00
04/18/2005,14:52,1148.50,1149.00,1148.50,1148.75,305,761,1066.00
04/18/2005,14:53,1148.75,1148.75,1148.50,1148.75,483,420,903.00
04/18/2005,14:54,1148.50,1148.50,1148.00,1148.00,366,1743,2109.00
04/18/2005,14:55,1148.25,1148.75,1148.00,1148.50,775,705,1480.00
04/18/2005,14:56,1148.50,1148.75,1148.25,1148.50,172,716,888.00
04/18/2005,14:57,1148.25,1148.50,1148.00,1148.00,648,1414,2062.00
04/18/2005,14:58,1148.00,1148.25,1147.75,1148.00,975,1727,2702.00
04/18/2005,14:59,1148.00,1148.00,1147.75,1148.00,1227,216,1443.00
04/18/2005,15:00,1148.00,1148.25,1147.50,1147.50,3495,2270,5765.00
04/18/2005,15:01,1147.75,1148.25,1147.50,1148.00,2393,1531,3924.00
04/18/2005,15:02,1148.00,1148.25,1148.00,1148.00,864,1244,2108.00
04/18/2005,15:03,1148.25,1148.50,1148.00,1148.25,697,897,1594.00
04/18/2005,15:04,1148.00,1148.50,1148.00,1148.25,1559,376,1935.00
04/18/2005,15:05,1148.00,1148.75,1148.00,1148.50,1671,635,2306.00
04/18/2005,15:06,1148.50,1148.75,1148.50,1148.75,520,1114,1634.00
04/18/2005,15:07,1148.50,1149.00,1148.50,1148.75,850,669,1519.00
04/18/2005,15:08,1148.75,1148.75,1148.50,1148.50,360,485,845.00
04/18/2005,15:09,1148.50,1148.75,1148.50,1148.50,39,551,590.00
04/18/2005,15:10,1148.75,1148.75,1148.25,1148.50,685,564,1249.00
04/18/2005,15:11,1148.75,1148.75,1148.00,1148.00,413,1385,1798.00
04/18/2005,15:12,1148.00,1148.25,1147.75,1148.00,735,1356,2091.00
04/18/2005,15:13,1148.25,1148.25,1147.50,1147.50,211,1057,1268.00
04/18/2005,15:14,1147.75,1147.75,1147.25,1147.25,1664,2381,4045.00
04/18/2005,15:15,1147.25,1147.25,1146.50,1147.25,2302,4926,7228.00
04/18/2005,15:16,1147.00,1147.25,1147.00,1147.25,4,1,5.00
04/18/2005,15:31,1147.00,1147.75,1146.50,1147.50,560,400,960.00
04/18/2005,15:32,1147.75,1148.50,1147.75,1148.25,430,150,580.00
04/18/2005,15:33,1148.00,1148.25,1148.00,1148.25,57,9,66.00
04/18/2005,15:34,1148.00,1148.00,1147.75,1147.75,0,186,186.00
04/18/2005,15:35,1147.75,1147.75,1147.50,1147.75,122,19,141.00
04/18/2005,15:36,1147.75,1147.75,1147.50,1147.75,175,37,212.00
04/18/2005,15:37,1147.75,1148.00,1147.75,1148.00,194,0,194.00
04/18/2005,15:38,1148.25,1148.25,1148.00,1148.25,34,121,155.00
04/18/2005,15:39,1148.25,1148.25,1148.25,1148.25,13,0,13.00
04/18/2005,15:40,1148.25,1148.25,1148.00,1148.00,1,16,17.00
04/18/2005,15:41,1148.00,1148.00,1148.00,1148.00,0,176,176.00
04/18/2005,15:42,1148.25,1148.25,1148.25,1148.25,120,0,120.00
04/18/2005,15:43,1148.00,1148.25,1148.00,1148.25,44,2,46.00
04/18/2005,15:44,1148.25,1148.50,1148.25,1148.50,13,0,13.00
04/18/2005,15:45,1148.25,1148.50,1148.25,1148.50,53,1,54.00
04/18/2005,15:46,1148.50,1148.50,1148.50,1148.50,1,0,1.00
04/18/2005,15:47,1148.50,1148.50,1148.50,1148.50,20,0,20.00
04/18/2005,15:48,1148.50,1148.75,1148.50,1148.50,229,5,234.00
04/18/2005,15:49,1148.50,1148.50,1148.25,1148.25,0,74,74.00
04/18/2005,15:50,1148.50,1148.50,1148.25,1148.25,13,4,17.00
04/18/2005,15:51,1148.50,1148.50,1148.50,1148.50,3,0,3.00
04/18/2005,15:53,1148.50,1148.50,1148.50,1148.50,20,0,20.00
04/18/2005,15:55,1148.25,1148.50,1148.00,1148.50,434,146,580.00
04/18/2005,15:56,1148.75,1149.00,1148.75,1148.75,197,119,316.00
04/18/2005,15:57,1148.75,1148.75,1148.75,1148.75,0,46,46.00
04/18/2005,15:58,1148.75,1149.00,1148.75,1148.75,1,62,63.00
04/18/2005,15:59,1149.00,1149.00,1149.00,1149.00,153,0,153.00
04/18/2005,16:00,1149.00,1149.50,1149.00,1149.00,111,264,375.00
04/18/2005,17:01,1149.25,1149.50,1149.25,1149.50,47,0,47.00
04/18/2005,17:02,1149.50,1149.50,1149.00,1149.25,12,62,74.00
04/18/2005,17:03,1149.25,1149.50,1149.25,1149.50,20,0,20.00
04/18/2005,17:04,1149.25,1149.25,1149.25,1149.25,0,3,3.00
04/18/2005,17:05,1149.25,1149.50,1149.25,1149.50,116,1,117.00
04/18/2005,17:06,1149.50,1149.50,1149.25,1149.25,12,50,62.00
04/18/2005,17:08,1149.25,1149.25,1149.25,1149.25,0,10,10.00
04/18/2005,17:09,1149.25,1149.50,1149.25,1149.50,3,2,5.00
04/18/2005,17:10,1149.50,1149.50,1149.50,1149.50,1,0,1.00
04/18/2005,17:11,1149.50,1149.50,1149.50,1149.50,57,0,57.00
04/18/2005,17:14,1149.50,1149.50,1149.50,1149.50,12,0,12.00
04/18/2005,17:15,1149.50,1149.75,1149.50,1149.50,8,20,28.00
04/18/2005,17:16,1149.50,1149.50,1149.50,1149.50,0,4,4.00
04/18/2005,17:18,1149.50,1149.50,1149.25,1149.25,0,4,4.00
04/18/2005,17:19,1149.50,1149.50,1149.50,1149.50,3,0,3.00
04/18/2005,17:20,1149.50,1149.50,1149.50,1149.50,8,0,8.00
04/18/2005,17:21,1149.50,1149.50,1149.50,1149.50,11,0,11.00
04/18/2005,17:22,1149.50,1149.50,1149.50,1149.50,1,0,1.00
04/18/2005,17:24,1149.50,1149.50,1149.50,1149.50,2,0,2.00
04/18/2005,17:25,1149.50,1149.50,1149.50,1149.50,1,0,1.00
04/18/2005,17:26,1149.50,1149.50,1149.25,1149.25,2,3,5.00
04/18/2005,17:27,1149.50,1149.75,1149.50,1149.75,11,0,11.00
04/18/2005,17:28,1149.75,1149.75,1149.75,1149.75,1,0,1.00
04/18/2005,17:29,1149.75,1149.75,1149.75,1149.75,52,0,52.00
04/18/2005,17:30,1149.50,1149.75,1149.50,1149.75,1,15,16.00
04/18/2005,17:31,1149.50,1149.50,1149.50,1149.50,0,3,3.00
04/18/2005,17:32,1149.50,1150.00,1149.50,1150.00,67,5,72.00
04/18/2005,17:33,1150.00,1150.00,1149.75,1149.75,1,4,5.00
04/18/2005,17:34,1149.75,1150.00,1149.75,1149.75,1,42,43.00
04/18/2005,17:35,1149.75,1149.75,1149.75,1149.75,0,27,27.00
04/18/2005,17:36,1149.50,1149.50,1149.50,1149.50,0,2,2.00
04/18/2005,17:40,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,17:42,1149.75,1149.75,1149.75,1149.75,3,0,3.00
04/18/2005,17:43,1149.75,1149.75,1149.50,1149.50,30,2,32.00
04/18/2005,17:44,1149.75,1149.75,1149.50,1149.50,1,2,3.00
04/18/2005,17:46,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,17:48,1149.50,1149.50,1149.50,1149.50,0,20,20.00
04/18/2005,17:49,1149.50,1149.50,1149.50,1149.50,0,6,6.00
04/18/2005,17:51,1149.50,1149.50,1149.50,1149.50,0,5,5.00
04/18/2005,17:57,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,17:58,1149.50,1149.50,1149.50,1149.50,0,8,8.00
04/18/2005,18:01,1149.50,1149.50,1149.50,1149.50,0,2,2.00
04/18/2005,18:02,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:03,1149.50,1149.50,1149.50,1149.50,0,6,6.00
04/18/2005,18:04,1149.50,1149.50,1149.50,1149.50,0,59,59.00
04/18/2005,18:05,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:07,1149.50,1149.75,1149.50,1149.75,2,22,24.00
04/18/2005,18:08,1149.75,1149.75,1149.75,1149.75,1,0,1.00
04/18/2005,18:10,1149.75,1149.75,1149.75,1149.75,2,0,2.00
04/18/2005,18:12,1149.75,1149.75,1149.75,1149.75,10,0,10.00
04/18/2005,18:13,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:14,1149.50,1149.50,1149.50,1149.50,0,25,25.00
04/18/2005,18:15,1149.50,1149.50,1149.50,1149.50,0,3,3.00
04/18/2005,18:16,1149.50,1149.50,1149.50,1149.50,0,2,2.00
04/18/2005,18:17,1149.75,1149.75,1149.75,1149.75,1,0,1.00
04/18/2005,18:18,1149.50,1149.50,1149.50,1149.50,0,10,10.00
04/18/2005,18:19,1149.50,1149.50,1149.50,1149.50,0,13,13.00
04/18/2005,18:20,1149.50,1149.50,1149.50,1149.50,0,2,2.00
04/18/2005,18:21,1149.75,1149.75,1149.75,1149.75,2,0,2.00
04/18/2005,18:22,1149.50,1149.50,1149.50,1149.50,0,2,2.00
04/18/2005,18:23,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:27,1149.50,1149.50,1149.50,1149.50,0,3,3.00
04/18/2005,18:28,1149.50,1149.50,1149.50,1149.50,0,6,6.00
04/18/2005,18:29,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:30,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:31,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:32,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:33,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:34,1149.50,1149.50,1149.50,1149.50,0,5,5.00
04/18/2005,18:35,1149.50,1149.50,1149.50,1149.50,0,8,8.00
04/18/2005,18:36,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,18:37,1149.50,1149.50,1149.25,1149.25,0,26,26.00
04/18/2005,18:38,1149.50,1149.50,1149.50,1149.50,2,0,2.00
04/18/2005,18:39,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/18/2005,18:41,1149.50,1149.50,1149.25,1149.25,1,50,51.00
04/18/2005,18:42,1149.25,1149.25,1149.25,1149.25,0,2,2.00
04/18/2005,18:43,1149.25,1149.25,1149.25,1149.25,0,3,3.00
04/18/2005,18:45,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/18/2005,18:46,1149.50,1149.50,1149.50,1149.50,2,0,2.00
04/18/2005,18:50,1149.50,1149.50,1149.50,1149.50,4,0,4.00
04/18/2005,18:52,1149.25,1149.25,1149.25,1149.25,0,9,9.00
04/18/2005,18:53,1149.25,1149.25,1149.00,1149.00,1,71,72.00
04/18/2005,18:54,1149.25,1149.25,1149.25,1149.25,7,0,7.00
04/18/2005,18:55,1149.25,1149.25,1149.25,1149.25,18,0,18.00
04/18/2005,18:57,1149.50,1149.50,1149.50,1149.50,1,0,1.00
04/18/2005,19:01,1149.25,1149.25,1149.25,1149.25,0,2,2.00
04/18/2005,19:02,1149.25,1149.50,1149.25,1149.50,1,2,3.00
04/18/2005,19:03,1149.25,1149.25,1149.25,1149.25,0,2,2.00
04/18/2005,19:05,1149.25,1149.25,1149.25,1149.25,0,34,34.00
04/18/2005,19:06,1149.25,1149.25,1149.25,1149.25,0,15,15.00
04/18/2005,19:07,1149.25,1149.25,1149.25,1149.25,0,59,59.00
04/18/2005,19:08,1149.50,1149.50,1149.50,1149.50,2,0,2.00
04/18/2005,19:09,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/18/2005,19:10,1149.50,1149.50,1149.50,1149.50,39,0,39.00
04/18/2005,19:11,1149.75,1149.75,1149.50,1149.50,1,1,2.00
04/18/2005,19:12,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,19:14,1149.50,1149.50,1149.50,1149.50,0,32,32.00
04/18/2005,19:15,1149.50,1149.50,1149.50,1149.50,0,3,3.00
04/18/2005,19:16,1149.50,1149.50,1149.50,1149.50,0,14,14.00
04/18/2005,19:19,1149.75,1149.75,1149.75,1149.75,10,0,10.00
04/18/2005,19:23,1149.75,1149.75,1149.75,1149.75,20,0,20.00
04/18/2005,19:24,1149.50,1149.75,1149.50,1149.75,84,2,86.00
04/18/2005,19:25,1149.75,1150.00,1149.75,1150.00,6,0,6.00
04/18/2005,19:26,1149.75,1149.75,1149.75,1149.75,0,5,5.00
04/18/2005,19:27,1149.75,1149.75,1149.75,1149.75,0,21,21.00
04/18/2005,19:30,1149.75,1149.75,1149.75,1149.75,0,3,3.00
04/18/2005,19:31,1150.00,1150.00,1149.75,1149.75,3,1,4.00
04/18/2005,19:33,1149.75,1149.75,1149.75,1149.75,0,7,7.00
04/18/2005,19:34,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,19:35,1150.00,1150.00,1150.00,1150.00,2,0,2.00
04/18/2005,19:36,1149.75,1149.75,1149.75,1149.75,0,4,4.00
04/18/2005,19:37,1150.00,1150.00,1150.00,1150.00,6,0,6.00
04/18/2005,19:39,1150.00,1150.00,1150.00,1150.00,1,0,1.00
04/18/2005,19:43,1149.75,1149.75,1149.75,1149.75,0,2,2.00
04/18/2005,19:44,1149.75,1149.75,1149.75,1149.75,0,14,14.00
04/18/2005,19:45,1149.75,1149.75,1149.75,1149.75,0,49,49.00
04/18/2005,19:46,1149.75,1149.75,1149.50,1149.50,0,4,4.00
04/18/2005,19:47,1149.75,1149.75,1149.75,1149.75,1,0,1.00
04/18/2005,19:48,1149.75,1149.75,1149.75,1149.75,17,0,17.00
04/18/2005,19:49,1150.00,1150.00,1150.00,1150.00,1,0,1.00
04/18/2005,19:52,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,19:53,1149.75,1149.75,1149.75,1149.75,0,2,2.00
04/18/2005,19:55,1149.75,1149.75,1149.75,1149.75,0,2,2.00
04/18/2005,19:56,1149.75,1149.75,1149.75,1149.75,0,3,3.00
04/18/2005,19:57,1149.75,1149.75,1149.75,1149.75,0,2,2.00
04/18/2005,19:58,1150.00,1150.00,1150.00,1150.00,5,0,5.00
04/18/2005,19:59,1149.75,1149.75,1149.75,1149.75,0,29,29.00
04/18/2005,20:00,1149.75,1149.75,1149.75,1149.75,0,11,11.00
04/18/2005,20:01,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,20:02,1149.75,1149.75,1149.75,1149.75,0,15,15.00
04/18/2005,20:04,1149.75,1149.75,1149.75,1149.75,0,2,2.00
04/18/2005,20:07,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,20:08,1150.00,1150.00,1149.75,1149.75,1,1,2.00
04/18/2005,20:09,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,20:10,1149.75,1149.75,1149.75,1149.75,0,2,2.00
04/18/2005,20:11,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,20:13,1149.75,1149.75,1149.75,1149.75,0,22,22.00
04/18/2005,20:19,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,20:21,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,20:22,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/18/2005,20:23,1149.75,1149.75,1149.50,1149.50,0,14,14.00
04/18/2005,20:29,1149.75,1149.75,1149.75,1149.75,2,0,2.00
04/18/2005,20:36,1149.50,1149.50,1149.50,1149.50,0,3,3.00
04/18/2005,20:37,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,20:45,1149.50,1149.50,1149.50,1149.50,0,1,1.00
04/18/2005,20:48,1149.50,1149.75,1149.50,1149.75,1,1,2.00
04/18/2005,20:53,1149.75,1149.75,1149.50,1149.50,5,7,12.00
04/18/2005,20:54,1149.50,1149.50,1149.50,1149.50,0,12,12.00
04/18/2005,20:58,1149.75,1149.75,1149.75,1149.75,26,0,26.00
04/18/2005,20:59,1149.50,1149.50,1149.50,1149.50,0,37,37.00
04/18/2005,21:00,1149.25,1149.25,1149.25,1149.25,0,2,2.00
04/18/2005,21:02,1149.25,1149.25,1149.25,1149.25,0,99,99.00
04/18/2005,21:04,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/18/2005,21:05,1149.25,1149.25,1149.00,1149.00,0,38,38.00
04/18/2005,21:09,1149.25,1149.25,1149.00,1149.00,26,1,27.00
04/18/2005,21:10,1149.25,1149.25,1149.25,1149.25,4,0,4.00
04/18/2005,21:12,1149.00,1149.00,1149.00,1149.00,0,1,1.00
04/18/2005,21:15,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/18/2005,21:16,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:19,1149.00,1149.25,1149.00,1149.25,1,1,2.00
04/18/2005,21:20,1149.00,1149.25,1149.00,1149.25,19,1,20.00
04/18/2005,21:21,1149.25,1149.25,1149.25,1149.25,11,0,11.00
04/18/2005,21:22,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/18/2005,21:23,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:24,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:25,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/18/2005,21:26,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/18/2005,21:27,1149.25,1149.25,1149.25,1149.25,3,0,3.00
04/18/2005,21:31,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:34,1149.25,1149.25,1149.25,1149.25,5,0,5.00
04/18/2005,21:37,1149.25,1149.25,1149.25,1149.25,8,0,8.00
04/18/2005,21:38,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/18/2005,21:40,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:41,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:42,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:46,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:48,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/18/2005,21:49,1149.00,1149.00,1149.00,1149.00,0,1,1.00
04/18/2005,21:51,1149.00,1149.00,1149.00,1149.00,0,1,1.00
04/18/2005,21:54,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,21:55,1149.00,1149.25,1149.00,1149.25,10,1,11.00
04/18/2005,21:56,1149.25,1149.50,1149.25,1149.50,22,0,22.00
04/18/2005,21:57,1149.25,1149.25,1149.25,1149.25,0,22,22.00
04/18/2005,21:59,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/18/2005,22:03,1149.25,1149.25,1149.25,1149.25,0,2,2.00
04/18/2005,22:13,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/18/2005,22:16,1149.00,1149.00,1149.00,1149.00,0,132,132.00
04/18/2005,22:17,1148.75,1148.75,1148.75,1148.75,0,58,58.00
04/18/2005,22:21,1149.00,1149.00,1149.00,1149.00,10,0,10.00
04/18/2005,22:22,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/18/2005,22:26,1149.00,1149.00,1149.00,1149.00,15,0,15.00
04/18/2005,22:27,1149.00,1149.00,1149.00,1149.00,1,0,1.00
04/18/2005,22:28,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/18/2005,22:31,1149.00,1149.00,1149.00,1149.00,51,0,51.00
04/18/2005,22:32,1149.00,1149.00,1149.00,1149.00,2,0,2.00
04/18/2005,22:34,1149.25,1149.25,1149.25,1149.25,5,0,5.00
04/18/2005,22:37,1149.25,1149.25,1149.25,1149.25,6,0,6.00
04/18/2005,22:40,1149.00,1149.00,1149.00,1149.00,0,5,5.00
04/18/2005,22:45,1149.25,1149.25,1149.25,1149.25,8,0,8.00
04/18/2005,22:53,1149.00,1149.00,1149.00,1149.00,0,14,14.00
04/18/2005,22:54,1149.00,1149.00,1149.00,1149.00,0,5,5.00
04/18/2005,22:57,1149.00,1149.25,1149.00,1149.25,1,7,8.00
04/18/2005,22:58,1149.25,1149.25,1149.25,1149.25,3,0,3.00
04/18/2005,23:01,1149.00,1149.00,1149.00,1149.00,0,1,1.00
04/18/2005,23:02,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,23:03,1149.00,1149.00,1149.00,1149.00,0,75,75.00
04/18/2005,23:07,1149.00,1149.00,1149.00,1149.00,0,1,1.00
04/18/2005,23:08,1149.00,1149.00,1149.00,1149.00,0,1,1.00
04/18/2005,23:09,1149.00,1149.00,1149.00,1149.00,0,1,1.00
04/18/2005,23:11,1149.25,1149.25,1149.25,1149.25,1,0,1.00
04/18/2005,23:17,1149.00,1149.00,1148.75,1149.00,2,32,34.00
04/18/2005,23:21,1149.00,1149.00,1149.00,1149.00,2,0,2.00
04/18/2005,23:22,1149.00,1149.00,1149.00,1149.00,2,0,2.00
04/18/2005,23:23,1149.00,1149.00,1149.00,1149.00,4,0,4.00
04/18/2005,23:25,1149.00,1149.00,1149.00,1149.00,10,0,10.00
04/18/2005,23:27,1149.00,1149.25,1149.00,1149.25,4,0,4.00
04/18/2005,23:33,1149.00,1149.00,1149.00,1149.00,0,5,5.00
04/18/2005,23:39,1149.00,1149.00,1149.00,1149.00,0,10,10.00
04/18/2005,23:41,1149.00,1149.00,1149.00,1149.00,0,3,3.00
04/18/2005,23:42,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/18/2005,23:46,1148.75,1148.75,1148.75,1148.75,0,2,2.00
04/18/2005,23:48,1149.00,1149.00,1149.00,1149.00,3,0,3.00
04/18/2005,23:49,1149.00,1149.00,1149.00,1149.00,1,0,1.00
04/18/2005,23:53,1148.75,1148.75,1148.75,1148.75,0,23,23.00
04/18/2005,23:55,1148.75,1148.75,1148.75,1148.75,0,7,7.00
04/18/2005,23:56,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/18/2005,23:59,1148.75,1148.75,1148.75,1148.75,0,3,3.00
04/19/2005,00:02,1148.75,1148.75,1148.75,1148.75,0,5,5.00
04/19/2005,00:03,1149.00,1149.00,1149.00,1149.00,5,0,5.00
04/19/2005,00:04,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/19/2005,00:06,1149.00,1149.00,1149.00,1149.00,2,0,2.00
04/19/2005,00:14,1149.00,1149.00,1149.00,1149.00,1,0,1.00
04/19/2005,00:16,1149.00,1149.00,1149.00,1149.00,1,0,1.00
04/19/2005,00:22,1149.00,1149.00,1149.00,1149.00,23,0,23.00
04/19/2005,00:24,1149.00,1149.00,1149.00,1149.00,12,0,12.00
04/19/2005,00:25,1149.00,1149.00,1148.75,1148.75,1,34,35.00
04/19/2005,00:29,1149.00,1149.00,1149.00,1149.00,12,0,12.00
04/19/2005,00:30,1149.00,1149.00,1149.00,1149.00,2,0,2.00
04/19/2005,00:31,1149.00,1149.00,1149.00,1149.00,8,0,8.00
04/19/2005,00:32,1149.00,1149.00,1149.00,1149.00,1,0,1.00
04/19/2005,00:36,1148.75,1148.75,1148.75,1148.75,0,18,18.00
04/19/2005,00:37,1148.75,1148.75,1148.75,1148.75,0,4,4.00
04/19/2005,00:42,1148.75,1148.75,1148.75,1148.75,0,5,5.00
04/19/2005,00:46,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/19/2005,00:47,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/19/2005,00:48,1148.75,1148.75,1148.75,1148.75,0,2,2.00
04/19/2005,00:51,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/19/2005,00:53,1148.75,1148.75,1148.75,1148.75,0,4,4.00
04/19/2005,00:54,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/19/2005,00:55,1148.75,1149.00,1148.75,1149.00,64,41,105.00
04/19/2005,00:56,1149.00,1149.00,1149.00,1149.00,71,0,71.00
04/19/2005,01:00,1149.25,1149.25,1149.25,1149.25,3,0,3.00
04/19/2005,01:01,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/19/2005,01:02,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/19/2005,01:03,1149.25,1149.25,1149.25,1149.25,17,0,17.00
04/19/2005,01:04,1149.25,1149.25,1149.25,1149.25,78,0,78.00
04/19/2005,01:05,1149.25,1149.25,1149.25,1149.25,2,0,2.00
04/19/2005,01:06,1149.50,1149.50,1149.50,1149.50,1,0,1.00
04/19/2005,01:07,1149.25,1149.25,1149.25,1149.25,0,17,17.00
04/19/2005,01:09,1149.50,1149.50,1149.25,1149.25,1,42,43.00
04/19/2005,01:10,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/19/2005,01:13,1149.00,1149.25,1149.00,1149.25,1,1,2.00
04/19/2005,01:14,1149.25,1149.50,1149.25,1149.50,48,0,48.00
04/19/2005,01:16,1149.50,1149.50,1149.25,1149.25,2,2,4.00
04/19/2005,01:17,1149.50,1149.50,1149.50,1149.50,3,0,3.00
04/19/2005,01:19,1149.50,1149.50,1149.50,1149.50,1,0,1.00
04/19/2005,01:21,1149.50,1149.50,1149.50,1149.50,1,0,1.00
04/19/2005,01:24,1149.25,1149.25,1149.25,1149.25,0,4,4.00
04/19/2005,01:25,1149.25,1149.25,1149.25,1149.25,0,1,1.00
04/19/2005,01:26,1149.50,1149.50,1149.50,1149.50,97,0,97.00
04/19/2005,01:27,1149.50,1149.50,1149.50,1149.50,2,0,2.00
04/19/2005,01:29,1149.50,1149.50,1149.50,1149.50,65,0,65.00
04/19/2005,01:30,1149.50,1149.50,1149.50,1149.50,5,0,5.00
04/19/2005,01:31,1149.75,1149.75,1149.50,1149.50,44,1,45.00
04/19/2005,01:32,1149.75,1149.75,1149.50,1149.50,17,3,20.00
04/19/2005,01:33,1149.50,1149.50,1149.50,1149.50,0,3,3.00
04/19/2005,01:38,1149.75,1149.75,1149.75,1149.75,5,0,5.00
04/19/2005,01:39,1149.75,1150.00,1149.75,1149.75,53,9,62.00
04/19/2005,01:40,1149.75,1149.75,1149.75,1149.75,0,28,28.00
04/19/2005,01:41,1149.75,1149.75,1149.75,1149.75,0,13,13.00
04/19/2005,01:43,1149.75,1149.75,1149.75,1149.75,0,9,9.00
04/19/2005,01:44,1149.75,1149.75,1149.75,1149.75,0,5,5.00
04/19/2005,01:46,1150.00,1150.00,1149.75,1149.75,230,7,237.00
04/19/2005,01:47,1149.75,1149.75,1149.75,1149.75,0,4,4.00
04/19/2005,01:48,1149.75,1150.00,1149.75,1150.00,4,1,5.00
04/19/2005,01:49,1150.00,1150.50,1150.00,1150.25,373,93,466.00
04/19/2005,01:50,1150.25,1150.25,1150.25,1150.25,0,131,131.00
04/19/2005,01:51,1150.50,1150.75,1150.50,1150.50,255,3,258.00
04/19/2005,01:52,1150.50,1150.50,1150.50,1150.50,0,10,10.00
04/19/2005,01:53,1150.75,1150.75,1150.75,1150.75,28,0,28.00
04/19/2005,01:54,1150.75,1150.75,1150.50,1150.50,2,15,17.00
04/19/2005,01:55,1150.75,1150.75,1150.75,1150.75,2,0,2.00
04/19/2005,01:57,1150.50,1151.00,1150.50,1150.75,118,58,176.00
04/19/2005,01:58,1150.75,1150.75,1150.75,1150.75,0,121,121.00
04/19/2005,02:00,1150.50,1150.75,1150.50,1150.75,131,9,140.00
04/19/2005,02:01,1151.00,1151.00,1150.75,1150.75,182,183,365.00
04/19/2005,02:02,1150.50,1150.75,1150.50,1150.75,158,1,159.00
04/19/2005,02:03,1150.75,1150.75,1150.50,1150.75,43,1,44.00
04/19/2005,02:04,1150.75,1150.75,1150.75,1150.75,18,0,18.00
04/19/2005,02:05,1151.00,1151.00,1151.00,1151.00,56,0,56.00
04/19/2005,02:06,1151.00,1151.25,1151.00,1151.00,106,38,144.00
04/19/2005,02:07,1151.00,1151.00,1150.75,1150.75,0,26,26.00
04/19/2005,02:08,1150.75,1150.75,1150.75,1150.75,0,2,2.00
04/19/2005,02:09,1151.00,1151.00,1150.75,1150.75,18,59,77.00
04/19/2005,02:10,1151.00,1151.00,1150.75,1150.75,1,39,40.00
04/19/2005,02:11,1150.75,1151.00,1150.75,1150.75,25,29,54.00
04/19/2005,02:12,1150.75,1150.75,1150.75,1150.75,0,10,10.00
04/19/2005,02:14,1151.00,1151.00,1151.00,1151.00,169,0,169.00
04/19/2005,02:15,1151.00,1151.00,1151.00,1151.00,65,0,65.00
04/19/2005,02:16,1151.00,1151.00,1150.75,1150.75,1,102,103.00
04/19/2005,02:17,1150.75,1150.75,1150.75,1150.75,0,12,12.00
04/19/2005,02:18,1150.50,1150.50,1150.25,1150.25,3,177,180.00
04/19/2005,02:19,1150.50,1150.75,1150.50,1150.75,112,10,122.00
04/19/2005,02:21,1150.75,1150.75,1150.75,1150.75,1,0,1.00
04/19/2005,02:22,1150.75,1150.75,1150.50,1150.50,20,132,152.00
04/19/2005,02:23,1150.50,1150.50,1150.25,1150.50,50,136,186.00
04/19/2005,02:24,1150.75,1150.75,1150.75,1150.75,79,0,79.00
04/19/2005,02:25,1150.75,1151.00,1150.50,1150.50,206,6,212.00
04/19/2005,02:26,1150.50,1150.75,1150.50,1150.50,45,12,57.00
04/19/2005,02:27,1150.75,1150.75,1150.50,1150.50,3,13,16.00
04/19/2005,02:29,1150.50,1150.50,1150.50,1150.50,0,32,32.00
04/19/2005,02:30,1150.50,1150.50,1150.50,1150.50,0,25,25.00
04/19/2005,02:31,1150.50,1150.50,1150.25,1150.25,49,171,220.00
04/19/2005,02:32,1150.00,1150.00,1150.00,1150.00,0,37,37.00
04/19/2005,02:33,1150.00,1150.00,1150.00,1150.00,0,66,66.00
04/19/2005,02:34,1150.00,1150.00,1150.00,1150.00,0,33,33.00
04/19/2005,02:35,1150.00,1150.00,1150.00,1150.00,0,92,92.00
04/19/2005,02:36,1149.75,1150.00,1149.50,1149.75,147,60,207.00
04/19/2005,02:37,1149.50,1149.50,1149.25,1149.50,128,80,208.00
04/19/2005,02:39,1149.75,1150.25,1149.75,1150.00,157,66,223.00
04/19/2005,02:40,1150.00,1150.25,1150.00,1150.00,5,87,92.00
04/19/2005,02:41,1150.00,1150.00,1149.75,1150.00,1,3,4.00
04/19/2005,02:42,1149.75,1149.75,1149.75,1149.75,0,1,1.00
04/19/2005,02:45,1149.75,1149.75,1149.75,1149.75,0,50,50.00
04/19/2005,02:46,1150.00,1150.25,1150.00,1150.00,99,86,185.00
04/19/2005,02:47,1150.00,1150.50,1150.00,1150.25,343,43,386.00
04/19/2005,02:48,1150.25,1150.50,1150.25,1150.50,1,2,3.00
04/19/2005,02:49,1150.50,1150.75,1150.50,1150.50,34,3,37.00
04/19/2005,02:50,1150.50,1150.50,1150.50,1150.50,0,5,5.00
04/19/2005,02:51,1150.50,1150.75,1150.50,1150.50,1,94,95.00
04/19/2005,02:52,1150.50,1150.50,1150.25,1150.25,0,60,60.00
04/19/2005,02:53,1150.50,1150.50,1150.50,1150.50,1,0,1.00
04/19/2005,02:54,1150.50,1150.50,1150.50,1150.50,37,0,37.00
04/19/2005,02:55,1150.25,1150.25,1150.25,1150.25,0,1,1.00
04/19/2005,02:57,1150.50,1150.75,1150.50,1150.75,71,102,173.00
04/19/2005,02:58,1150.50,1150.50,1150.50,1150.50,0,8,8.00
04/19/2005,02:59,1150.50,1150.75,1150.50,1150.50,22,33,55.00
04/19/2005,03:00,1150.50,1150.75,1150.50,1150.75,2,7,9.00
04/19/2005,03:01,1150.50,1150.50,1150.00,1150.00,0,153,153.00
04/19/2005,03:02,1149.75,1150.00,1149.50,1149.50,1,73,74.00
04/19/2005,03:03,1149.50,1149.75,1149.50,1149.75,2,1,3.00
04/19/2005,03:04,1149.75,1150.00,1149.75,1149.75,70,10,80.00
04/19/2005,03:05,1149.75,1149.75,1149.75,1149.75,0,129,129.00
04/19/2005,03:06,1149.50,1149.50,1149.50,1149.50,0,91,91.00
04/19/2005,03:07,1149.75,1150.00,1149.75,1150.00,16,0,16.00
04/19/2005,03:08,1149.75,1149.75,1149.75,1149.75,0,54,54.00
04/19/2005,03:09,1149.75,1149.75,1149.50,1149.50,0,2,2.00
04/19/2005,03:10,1149.75,1149.75,1149.75,1149.75,61,0,61.00
04/19/2005,03:11,1149.75,1149.75,1149.50,1149.50,10,27,37.00
04/19/2005,03:14,1149.50,1149.50,1149.50,1149.50,0,12,12.00
04/19/2005,03:15,1149.50,1149.50,1149.50,1149.50,0,2,2.00
04/19/2005,03:16,1149.50,1149.50,1149.25,1149.25,1,110,111.00
04/19/2005,03:17,1149.50,1149.50,1149.25,1149.50,11,2,13.00
04/19/2005,03:18,1149.50,1149.75,1149.50,1149.75,28,0,28.00
04/19/2005,03:19,1149.75,1149.75,1149.75,1149.75,1,0,1.00
04/19/2005,03:20,1149.75,1149.75,1149.75,1149.75,1,0,1.00
04/19/2005,03:21,1149.75,1150.00,1149.75,1149.75,27,1,28.00
04/19/2005,03:22,1149.75,1149.75,1149.75,1149.75,0,25,25.00
04/19/2005,03:23,1149.75,1150.00,1149.75,1149.75,2,19,21.00
04/19/2005,03:24,1149.75,1149.75,1149.75,1149.75,0,15,15.00
04/19/2005,03:25,1149.50,1149.50,1149.25,1149.25,0,22,22.00
04/19/2005,03:26,1149.50,1149.50,1149.50,1149.50,3,0,3.00
04/19/2005,03:27,1149.50,1149.50,1149.25,1149.50,49,9,58.00
04/19/2005,03:28,1149.50,1149.75,1149.50,1149.75,24,0,24.00
04/19/2005,03:29,1149.75,1149.75,1149.75,1149.75,25,0,25.00
04/19/2005,03:32,1149.75,1149.75,1149.75,1149.75,15,0,15.00
04/19/2005,03:33,1149.50,1149.50,1149.50,1149.50,0,34,34.00
04/19/2005,03:34,1149.50,1149.50,1149.50,1149.50,0,39,39.00
04/19/2005,03:35,1149.50,1149.50,1149.25,1149.25,3,58,61.00
04/19/2005,03:36,1149.00,1149.25,1149.00,1149.00,39,7,46.00
04/19/2005,03:37,1149.25,1149.25,1149.25,1149.25,34,0,34.00
04/19/2005,03:38,1149.25,1149.25,1148.75,1148.75,23,365,388.00
04/19/2005,03:39,1148.75,1149.00,1148.75,1149.00,2,1,3.00
04/19/2005,03:40,1148.75,1148.75,1148.75,1148.75,0,80,80.00
04/19/2005,03:41,1148.75,1148.75,1148.50,1148.50,5,68,73.00
04/19/2005,03:42,1148.75,1148.75,1148.75,1148.75,30,0,30.00
04/19/2005,03:43,1148.75,1148.75,1148.75,1148.75,5,0,5.00
04/19/2005,03:44,1148.75,1148.75,1148.75,1148.75,36,0,36.00
04/19/2005,03:47,1148.75,1148.75,1148.75,1148.75,6,0,6.00
04/19/2005,03:48,1148.75,1148.75,1148.50,1148.75,180,129,309.00
04/19/2005,03:49,1148.75,1149.00,1148.75,1148.75,85,28,113.00
04/19/2005,03:50,1148.75,1149.25,1148.75,1149.25,72,36,108.00
04/19/2005,03:51,1149.00,1149.00,1149.00,1149.00,0,7,7.00
04/19/2005,03:52,1149.00,1149.00,1149.00,1149.00,0,80,80.00
04/19/2005,03:53,1149.00,1149.00,1148.75,1148.75,0,5,5.00
04/19/2005,03:54,1148.75,1148.75,1148.75,1148.75,0,21,21.00
04/19/2005,03:55,1148.75,1148.75,1148.75,1148.75,0,47,47.00
04/19/2005,03:56,1148.75,1148.75,1148.75,1148.75,0,2,2.00
04/19/2005,03:57,1148.50,1148.50,1148.50,1148.50,0,1,1.00
04/19/2005,03:58,1148.75,1148.75,1148.75,1148.75,3,0,3.00
04/19/2005,03:59,1148.75,1148.75,1148.75,1148.75,104,0,104.00
04/19/2005,04:00,1148.75,1148.75,1148.75,1148.75,5,0,5.00
04/19/2005,04:01,1148.75,1148.75,1148.50,1148.50,23,62,85.00
04/19/2005,04:02,1148.50,1148.75,1148.25,1148.75,22,32,54.00
04/19/2005,04:03,1148.75,1148.75,1148.50,1148.50,19,2,21.00
04/19/2005,04:04,1148.75,1149.00,1148.75,1149.00,28,0,28.00
04/19/2005,04:05,1148.75,1148.75,1148.75,1148.75,0,4,4.00
04/19/2005,04:06,1148.75,1148.75,1148.75,1148.75,0,1,1.00
04/19/2005,04:07,1148.75,1148.75,1148.75,1148.75,0,20,20.00
04/19/2005,04:08,1148.50,1148.75,1148.50,1148.75,35,2,37.00
04/19/2005,04:09,1148.50,1148.50,1148.25,1148.50,3,56,59.00
04/19/2005,04:10,1148.50,1148.50,1148.25,1148.50,48,25,73.00
04/19/2005,04:11,1148.50,1148.50,1148.50,1148.50,21,0,21.00
04/19/2005,04:12,1148.50,1148.50,1148.50,1148.50,9,0,9.00
04/19/2005,04:13,1148.50,1148.50,1148.25,1148.25,5,31,36.00
04/19/2005,04:14,1148.25,1148.25,1148.00,1148.00,0,15,15.00
04/19/2005,04:15,1148.25,1148.50,1148.25,1148.50,116,0,116.00
04/19/2005,04:16,1148.25,1148.25,1148.25,1148.25,0,18,18.00
04/19/2005,04:17,1148.25,1148.25,1148.25,1148.25,0,9,9.00
04/19/2005,04:18,1148.00,1148.50,1148.00,1148.50,50,14,64.00
04/19/2005,04:19,1148.50,1148.50,1148.50,1148.50,70,0,70.00
04/19/2005,04:20,1148.50,1148.50,1148.50,1148.50,5,0,5.00
04/19/2005,04:22,1148.50,1148.50,1148.50,1148.50,6,0,6.00
04/19/2005,04:23,1148.50,1148.50,1148.50,1148.50,2,0,2.00
04/19/2005,04:24,1148.50,1148.50,1148.25,1148.25,6,1,7.00
04/19/2005,04:25,1148.50,1148.50,1148.50,1148.50,76,0,76.00
04/19/2005,04:28,1148.25,1148.25,1148.25,1148.25,0,25,25.00
04/19/2005,04:30,1148.25,1148.25,1148.00,1148.25,8,55,63.00
04/19/2005,04:31,1148.25,1148.25,1148.25,1148.25,18,0,18.00
04/19/2005,04:32,1148.25,1148.25,1148.25,1148.25,43,0,43.00
04/19/2005,04:33,1148.00,1148.25,1148.00,1148.25,45,50,95.00
04/19/2005,04:34,1148.25,1148.25,1148.00,1148.25,35,1,36.00
04/19/2005,04:36,1148.25,1148.25,1148.25,1148.25,5,0,5.00
04/19/2005,04:38,1148.25,1148.25,1148.25,1148.25,5,0,5.00
04/19/2005,04:39,1148.25,1148.25,1148.25,1148.25,1,0,1.00
04/19/2005,04:40,1148.25,1148.25,1148.25,1148.25,25,0,25.00
04/19/2005,04:41,1148.25,1148.25,1148.25,1148.25,15,0,15.00
04/19/2005,04:42,1148.50,1148.50,1148.50,1148.50,6,0,6.00
04/19/2005,04:43,1148.50,1148.50,1148.25,1148.25,6,1,7.00
04/19/2005,04:44,1148.50,1148.50,1148.25,1148.25,6,67,73.00
04/19/2005,04:45,1148.25,1148.25,1148.25,1148.25,0,12,12.00
04/19/2005,04:46,1148.25,1148.25,1148.25,1148.25,0,2,2.00
04/19/2005,04:47,1148.25,1148.25,1148.25,1148.25,0,38,38.00
04/19/2005,04:48,1148.25,1148.25,1148.00,1148.00,0,25,25.00
04/19/2005,04:49,1148.00,1148.50,1148.00,1148.50,3,1,4.00
04/19/2005,04:51,1148.25,1148.25,1148.25,1148.25,0,9,9.00
04/19/2005,04:52,1148.25,1148.25,1148.25,1148.25,0,33,33.00
04/19/2005,04:54,1148.25,1148.25,1148.25,1148.25,0,10,10.00
04/19/2005,04:57,1148.25,1148.25,1148.25,1148.25,0,10,10.00
04/19/2005,04:58,1148.25,1148.50,1148.25,1148.50,1,3,4.00
04/19/2005,05:00,1148.25,1148.25,1148.25,1148.25,0,40,40.00
04/19/2005,05:01,1148.25,1148.50,1148.25,1148.50,10,6,16.00
04/19/2005,05:03,1148.50,1148.50,1148.50,1148.50,1,0,1.00
04/19/2005,05:05,1148.50,1148.50,1148.50,1148.50,1,0,1.00
04/19/2005,05:06,1148.50,1148.50,1148.50,1148.50,1,0,1.00
04/19/2005,05:07,1148.50,1148.50,1148.50,1148.50,1,0,1.00
04/19/2005,05:09,1148.50,1148.50,1148.25,1148.25,2,3,5.00
04/19/2005,05:10,1148.25,1148.25,1148.25,1148.25,0,28,28.00
04/19/2005,05:11,1148.25,1148.25,1148.25,1148.25,0,7,7.00
04/19/2005,05:12,1148.25,1148.25,1148.25,1148.25,0,46,46.00
04/19/2005,05:13,1148.25,1148.25,1148.25,1148.25,0,26,26.00
04/19/2005,05:14,1148.25,1148.25,1148.25,1148.25,0,4,4.00
04/19/2005,05:16,1148.00,1148.00,1148.00,1148.00,0,1,1.00
04/19/2005,05:17,1148.25,1148.50,1148.25,1148.25,20,1,21.00
04/19/2005,05:18,1148.25,1148.25,1148.25,1148.25,0,62,62.00
04/19/2005,05:19,1148.25,1148.75,1148.25,1148.75,214,3,217.00
04/19/2005,05:20,1148.75,1148.75,1148.75,1148.75,50,0,50.00
04/19/2005,05:21,1148.50,1148.50,1148.50,1148.50,0,4,4.00
04/19/2005,05:22,1148.50,1148.50,1148.50,1148.50,0,2,2.00
04/19/2005,05:23,1148.75,1148.75,1148.50,1148.50,20,74,94.00
04/19/2005,05:24,1148.50,1148.50,1148.50,1148.50,0,34,34.00
04/19/2005,05:25,1148.50,1148.50,1148.25,1148.25,0,11,11.00
04/19/2005,05:28,1148.50,1148.50,1148.50,1148.50,1,0,1.00
04/19/2005,05:30,1148.25,1148.50,1148.25,1148.50,20,5,25.00
04/19/2005,05:31,1148.50,1148.50,1148.50,1148.50,20,0,20.00
04/19/2005,05:32,1148.50,1148.50,1148.25,1148.25,74,1,75.00
04/19/2005,05:33,1148.50,1148.50,1148.50,1148.50,30,0,30.00
04/19/2005,05:35,1148.50,1148.50,1148.25,1148.25,1,1,2.00
04/19/2005,05:36,1148.25,1148.25,1148.25,1148.25,0,1,1.00
04/19/2005,05:37,1148.50,1148.50,1148.50,1148.50,3,0,3.00
04/19/2005,05:38,1148.50,1148.75,1148.50,1148.75,50,0,50.00
04/19/2005,05:39,1148.50,1148.50,1148.50,1148.50,0,4,4.00
04/19/2005,05:40,1148.50,1148.50,1148.50,1148.50,0,2,2.00
04/19/2005,05:41,1148.50,1148.50,1148.50,1148.50,0,1,1.00
04/19/2005,05:42,1148.50,1148.50,1148.50,1148.50,0,7,7.00
04/19/2005,05:43,1148.50,1148.50,1148.50,1148.50,0,10,10.00
04/19/2005,05:44,1148.50,1148.75,1148.50,1148.75,1,1,2.00
04/19/2005,05:45,1148.50,1148.50,1148.50,1148.50,0,5,5.00
04/19/2005,05:46,1148.50,1148.50,1148.50,1148.50,0,99,99.00
04/19/2005,05:47,1148.50,1148.75,1148.50,1148.75,2,43,45.00
04/19/2005,05:48,1148.75,1149.00,1148.75,1149.00,292,0,292.00
04/19/2005,05:49,1149.25,1149.25,1149.00,1149.00,3,26,29.00
04/19/2005,05:50,1149.00,1149.00,1149.00,1149.00,0,3,3.00
04/19/2005,05:51,1149.00,1149.00,1149.00,1149.00,0,102,102.00
04/19/2005,05:52,1149.00,1149.00,1149.00,1149.00,0,9,9.00
04/19/2005,05:53,1149.00,1149.25,1149.00,1149.00,9,38,47.00
04/19/2005,05:54,1149.00,1149.25,1149.00,1149.00,1,4,5.00
04/19/2005,05:55,1149.25,1149.25,1149.00,1149.00,1,28,29.00
04/19/2005,05:56,1149.25,1149.50,1149.25,1149.25,61,17,78.00
04/19/2005,05:57,1149.50,1149.50,1149.50,1149.50,2,0,2.00
04/19/2005,05:58,1149.50,1149.50,1149.50,1149.50,3,0,3.00
04/19/2005,05:59,1149.50,1149.50,1149.25,1149.50,61,1,62.00
04/19/2005,06:00,1149.25,1149.25,1149.25,1149.25,0,32,32.00
04/19/2005,06:01,1149.25,1149.25,1149.25,1149.25,0,69,69.00
04/19/2005,06:02,1149.25,1149.25,1149.25,1149.25,0,44,44.00
04/19/2005,06:03,1149.25,1149.25,1149.25,1149.25,0,9,9.00
04/19/2005,06:04,1149.25,1149.75,1149.25,1149.50,158,5,163.00
04/19/2005,06:05,1149.50,1149.75,1149.50,1149.50,1,132,133.00
04/19/2005,06:06,1149.50,1150.25,1149.50,1149.75,237,98,335.00
04/19/2005,06:07,1149.75,1150.00,1149.75,1150.00,167,34,201.00
04/19/2005,06:09,1150.00,1150.00,1150.00,1150.00,164,0,164.00
04/19/2005,06:10,1150.00,1150.00,1149.75,1149.75,2,7,9.00
04/19/2005,06:11,1149.75,1149.75,1149.25,1149.25,0,129,129.00
04/19/2005,06:12,1149.25,1149.25,1149.25,1149.25,0,3,3.00
04/19/2005,06:13,1149.50,1150.50,1149.50,1150.50,576,0,576.00
04/19/2005,06:14,1150.50,1150.50,1150.25,1150.25,28,92,120.00
04/19/2005,06:15,1150.25,1150.50,1150.25,1150.25,17,131,148.00
04/19/2005,06:16,1150.25,1150.50,1150.25,1150.25,1,8,9.00
04/19/2005,06:17,1150.25,1150.25,1150.25,1150.25,0,8,8.00
04/19/2005,06:18,1150.25,1150.25,1150.00,1150.00,0,158,158.00
04/19/2005,06:19,1150.00,1150.00,1150.00,1150.00,0,1,1.00
04/19/2005,06:20,1150.00,1150.00,1150.00,1150.00,0,147,147.00
04/19/2005,06:22,1150.25,1150.25,1150.00,1150.00,2,5,7.00
04/19/2005,06:23,1150.00,1150.00,1150.00,1150.00,0,15,15.00
04/19/2005,06:24,1150.25,1150.50,1150.00,1150.25,132,6,138.00
04/19/2005,06:25,1150.25,1150.50,1150.25,1150.50,2,2,4.00
04/19/2005,06:26,1150.50,1150.50,1150.50,1150.50,45,0,45.00
04/19/2005,06:27,1150.50,1150.75,1150.50,1150.50,189,20,209.00
04/19/2005,06:28,1150.50,1151.00,1150.50,1150.75,239,6,245.00
04/19/2005,06:29,1150.75,1151.00,1150.75,1150.75,3,250,253.00
04/19/2005,06:30,1150.75,1151.25,1150.75,1151.25,369,17,386.00
04/19/2005,06:31,1151.25,1151.50,1151.00,1151.50,165,175,340.00
04/19/2005,06:32,1151.50,1151.50,1151.25,1151.25,50,200,250.00
04/19/2005,06:33,1151.25,1151.50,1151.25,1151.50,20,22,42.00
04/19/2005,06:34,1151.25,1151.75,1151.25,1151.50,323,69,392.00
04/19/2005,06:35,1151.25,1151.25,1151.25,1151.25,0,17,17.00
04/19/2005,06:36,1151.50,1151.50,1151.25,1151.50,9,3,12.00
04/19/2005,06:37,1151.50,1151.50,1151.25,1151.25,13,43,56.00
04/19/2005,06:38,1151.50,1151.50,1151.50,1151.50,1,0,1.00
04/19/2005,06:39,1151.25,1151.25,1151.25,1151.25,0,12,12.00
04/19/2005,06:40,1151.50,1151.50,1151.25,1151.25,18,52,70.00
04/19/2005,06:41,1151.25,1151.25,1151.25,1151.25,0,134,134.00
04/19/2005,06:42,1151.25,1151.25,1151.00,1151.25,201,194,395.00
04/19/2005,06:43,1151.25,1151.25,1151.00,1151.00,20,158,178.00
04/19/2005,06:44,1151.00,1151.00,1151.00,1151.00,0,114,114.00
04/19/2005,06:45,1151.00,1151.25,1151.00,1151.25,76,72,148.00
04/19/2005,06:46,1151.25,1151.75,1151.25,1151.75,227,9,236.00
04/19/2005,06:47,1151.75,1151.75,1151.50,1151.50,124,22,146.00
04/19/2005,06:48,1151.75,1152.00,1151.50,1151.75,379,154,533.00
04/19/2005,06:49,1151.75,1151.75,1151.50,1151.50,6,12,18.00
04/19/2005,06:50,1151.50,1151.75,1151.50,1151.50,2,9,11.00
04/19/2005,06:51,1151.50,1151.75,1151.25,1151.75,285,49,334.00
04/19/2005,06:52,1151.75,1151.75,1151.75,1151.75,141,0,141.00
04/19/2005,06:53,1151.50,1151.50,1151.25,1151.25,0,85,85.00
04/19/2005,06:54,1151.25,1151.50,1151.25,1151.50,1,124,125.00
04/19/2005,06:55,1151.25,1151.50,1151.25,1151.50,435,1,436.00
04/19/2005,06:56,1151.50,1151.50,1151.25,1151.25,28,74,102.00
04/19/2005,06:57,1151.25,1151.25,1151.00,1151.00,0,47,47.00
04/19/2005,06:58,1151.25,1151.25,1151.00,1151.00,27,122,149.00
04/19/2005,06:59,1150.75,1151.00,1150.75,1151.00,208,17,225.00
04/19/2005,07:00,1151.00,1151.00,1150.25,1150.25,9,291,300.00
04/19/2005,07:01,1150.50,1150.75,1150.50,1150.50,330,202,532.00
04/19/2005,07:02,1150.50,1150.75,1150.25,1150.50,236,67,303.00
04/19/2005,07:03,1150.50,1151.00,1150.50,1151.00,167,2,169.00
04/19/2005,07:04,1151.25,1151.25,1150.75,1151.00,207,238,445.00
04/19/2005,07:05,1151.00,1151.25,1151.00,1151.00,29,41,70.00
04/19/2005,07:06,1150.75,1150.75,1150.50,1150.75,1,89,90.00
04/19/2005,07:07,1150.75,1150.75,1150.50,1150.75,2,22,24.00
04/19/2005,07:08,1150.75,1150.75,1150.50,1150.75,16,1,17.00
04/19/2005,07:09,1150.50,1150.75,1150.50,1150.50,51,28,79.00
04/19/2005,07:10,1150.75,1150.75,1150.25,1150.25,6,311,317.00
04/19/2005,07:11,1150.25,1150.25,1150.00,1150.25,81,150,231.00
04/19/2005,07:12,1150.25,1150.75,1150.00,1150.50,191,125,316.00
04/19/2005,07:13,1150.50,1150.50,1150.00,1150.00,52,154,206.00
04/19/2005,07:14,1150.00,1150.25,1149.75,1150.25,272,226,498.00
04/19/2005,07:15,1150.25,1150.50,1150.00,1150.25,235,114,349.00
04/19/2005,07:16,1150.25,1151.00,1150.25,1150.50,332,488,820.00
04/19/2005,07:17,1150.50,1150.50,1150.25,1150.25,0,141,141.00
04/19/2005,07:18,1150.25,1150.75,1150.00,1150.50,263,85,348.00
04/19/2005,07:19,1150.75,1150.75,1150.50,1150.75,148,8,156.00
04/19/2005,07:20,1150.75,1151.00,1150.75,1150.75,195,6,201.00
04/19/2005,07:21,1150.75,1150.75,1150.25,1150.25,0,471,471.00
04/19/2005,07:22,1150.25,1151.00,1150.25,1150.50,295,137,432.00
04/19/2005,07:23,1150.50,1150.75,1149.50,1149.50,221,1154,1375.00
04/19/2005,07:24,1149.50,1150.25,1149.50,1150.00,542,153,695.00
04/19/2005,07:25,1150.00,1150.25,1149.75,1150.00,199,42,241.00
04/19/2005,07:26,1150.00,1150.00,1149.75,1150.00,521,649,1170.00
04/19/2005,07:27,1150.00,1150.00,1149.75,1149.75,35,395,430.00
04/19/2005,07:28,1149.75,1150.00,1149.75,1150.00,82,327,409.00
04/19/2005,07:29,1150.00,1150.25,1149.75,1150.00,318,60,378.00
04/19/2005,07:30,1150.00,1151.25,1150.00,1151.25,773,117,890.00
04/19/2005,07:31,1151.25,1153.00,1150.25,1151.50,5405,3654,9059.00
04/19/2005,07:32,1151.50,1152.00,1151.25,1151.75,1138,888,2026.00
04/19/2005,07:33,1151.75,1152.00,1151.00,1151.25,305,582,887.00
04/19/2005,07:34,1151.25,1151.75,1151.25,1151.25,336,570,906.00
04/19/2005,07:35,1151.50,1151.75,1151.25,1151.50,172,99,271.00
04/19/2005,07:36,1151.50,1151.75,1151.25,1151.50,220,249,469.00
04/19/2005,07:37,1151.50,1152.00,1151.50,1152.00,445,15,460.00
04/19/2005,07:38,1152.00,1152.25,1151.75,1152.00,406,147,553.00
04/19/2005,07:39,1152.00,1152.25,1152.00,1152.00,3,361,364.00
04/19/2005,07:40,1152.00,1152.25,1151.75,1151.75,143,171,314.00
04/19/2005,07:41,1152.00,1152.00,1151.75,1151.75,29,6,35.00
04/19/2005,07:42,1152.00,1152.25,1151.75,1152.25,810,118,928.00
04/19/2005,07:43,1152.25,1152.25,1152.00,1152.00,176,494,670.00
04/19/2005,07:44,1152.00,1152.00,1151.75,1151.75,16,7,23.00
04/19/2005,07:45,1151.75,1152.00,1151.75,1151.75,2,13,15.00
04/19/2005,07:46,1151.75,1152.00,1151.75,1152.00,169,23,192.00
04/19/2005,07:47,1151.75,1152.00,1151.75,1152.00,3,1,4.00
04/19/2005,07:48,1152.00,1152.00,1151.75,1151.75,5,67,72.00
04/19/2005,07:49,1151.75,1151.75,1151.25,1151.50,422,720,1142.00
04/19/2005,07:50,1151.50,1151.75,1151.25,1151.50,87,517,604.00
04/19/2005,07:51,1151.50,1151.75,1151.50,1151.75,29,118,147.00
04/19/2005,07:52,1151.75,1152.00,1151.75,1152.00,108,0,108.00
04/19/2005,07:53,1151.75,1152.00,1151.75,1151.75,23,80,103.00
04/19/2005,07:54,1151.75,1151.75,1151.75,1151.75,0,63,63.00
04/19/2005,07:55,1151.75,1151.75,1151.50,1151.75,4,97,101.00
04/19/2005,07:56,1151.75,1151.75,1151.75,1151.75,3,0,3.00
04/19/2005,07:57,1151.75,1151.75,1151.50,1151.50,28,168,196.00
04/19/2005,07:58,1151.50,1151.75,1151.50,1151.75,1,2,3.00
04/19/2005,07:59,1151.50,1151.75,1151.50,1151.75,6,253,259.00
04/19/2005,08:00,1151.75,1151.75,1151.75,1151.75,86,0,86.00
04/19/2005,08:01,1151.75,1151.75,1151.75,1151.75,155,0,155.00
04/19/2005,08:02,1151.50,1151.75,1151.50,1151.75,52,1,53.00
04/19/2005,08:03,1151.75,1151.75,1151.50,1151.75,26,32,58.00
04/19/2005,08:04,1151.75,1151.75,1151.50,1151.50,38,26,64.00
04/19/2005,08:05,1151.75,1151.75,1151.50,1151.75,487,1,488.00
04/19/2005,08:06,1151.50,1152.00,1151.50,1152.00,246,278,524.00
04/19/2005,08:07,1152.00,1152.00,1151.75,1152.00,10,1,11.00
04/19/2005,08:08,1152.00,1152.00,1151.75,1152.00,288,1,289.00
04/19/2005,08:09,1152.00,1152.00,1151.75,1151.75,77,78,155.00
04/19/2005,08:10,1152.00,1152.25,1151.75,1152.00,271,131,402.00
04/19/2005,08:11,1152.25,1152.25,1152.00,1152.00,345,76,421.00
04/19/2005,08:12,1152.00,1152.25,1152.00,1152.00,125,8,133.00
04/19/2005,08:13,1152.25,1152.25,1152.00,1152.00,3,84,87.00
04/19/2005,08:14,1152.00,1152.25,1152.00,1152.25,577,3,580.00
04/19/2005,08:15,1152.25,1152.25,1152.00,1152.00,254,267,521.00
04/19/2005,08:16,1152.00,1152.00,1151.75,1151.75,0,118,118.00
04/19/2005,08:17,1151.75,1152.00,1151.75,1152.00,191,1,192.00
04/19/2005,08:18,1152.00,1152.00,1151.75,1152.00,105,2,107.00
04/19/2005,08:19,1152.00,1152.00,1151.75,1152.00,15,1,16.00
04/19/2005,08:20,1151.75,1152.00,1151.75,1151.75,166,9,175.00
04/19/2005,08:21,1152.00,1152.25,1152.00,1152.00,287,1,288.00
04/19/2005,08:22,1152.00,1152.00,1152.00,1152.00,0,23,23.00
04/19/2005,08:23,1152.00,1152.25,1151.75,1152.25,18,115,133.00
04/19/2005,08:24,1152.25,1152.25,1152.00,1152.00,41,34,75.00
04/19/2005,08:25,1152.25,1152.25,1152.25,1152.25,90,0,90.00
04/19/2005,08:26,1152.25,1152.50,1152.00,1152.25,336,61,397.00
04/19/2005,08:27,1152.25,1152.75,1152.25,1152.75,570,390,960.00
04/19/2005,08:28,1152.75,1152.75,1152.50,1152.50,826,1046,1872.00
04/19/2005,08:29,1152.75,1153.00,1152.50,1152.50,606,768,1374.00
04/19/2005,08:30,1152.50,1152.75,1152.00,1152.25,1487,2400,3887.00
04/19/2005,08:31,1152.50,1152.50,1151.50,1151.75,3068,4398,7466.00
04/19/2005,08:32,1152.00,1152.75,1151.50,1152.50,3547,2190,5737.00
04/19/2005,08:33,1152.25,1153.25,1152.25,1153.25,3394,2249,5643.00
04/19/2005,08:34,1153.25,1153.50,1153.00,1153.25,3018,2032,5050.00
04/19/2005,08:35,1153.00,1153.75,1153.00,1153.50,3339,2484,5823.00
04/19/2005,08:36,1153.50,1154.00,1153.25,1153.25,2385,2332,4717.00
04/19/2005,08:37,1153.50,1153.75,1153.00,1153.00,1150,2425,3575.00
04/19/2005,08:38,1153.25,1153.50,1153.00,1153.25,1416,848,2264.00
04/19/2005,08:39,1153.50,1153.75,1153.25,1153.25,2584,2530,5114.00
04/19/2005,08:40,1153.25,1153.75,1153.25,1153.25,1416,2086,3502.00
04/19/2005,08:41,1153.50,1153.50,1152.75,1153.25,1433,2654,4087.00
04/19/2005,08:42,1153.00,1154.00,1153.00,1153.75,3606,2754,6360.00
04/19/2005,08:43,1153.75,1154.00,1153.50,1153.50,2083,1679,3762.00
04/19/2005,08:44,1153.75,1154.00,1153.50,1153.50,1052,1549,2601.00
04/19/2005,08:45,1153.50,1154.00,1153.50,1154.00,970,532,1502.00
04/19/2005,08:46,1153.75,1154.00,1153.50,1153.75,814,900,1714.00
04/19/2005,08:47,1153.75,1153.75,1153.00,1153.00,1168,3865,5033.00
04/19/2005,08:48,1153.00,1153.25,1152.75,1153.25,2141,572,2713.00
04/19/2005,08:49,1153.50,1153.50,1152.25,1152.25,543,3684,4227.00
04/19/2005,08:50,1152.25,1152.50,1152.00,1152.00,988,2964,3952.00
04/19/2005,08:51,1152.00,1152.50,1151.75,1152.25,2277,4036,6313.00
04/19/2005,08:52,1152.25,1152.50,1152.00,1152.00,1398,2142,3540.00
04/19/2005,08:53,1152.00,1152.25,1151.75,1152.00,2477,3329,5806.00
04/19/2005,08:54,1152.25,1152.50,1151.50,1152.25,2745,3232,5977.00
04/19/2005,08:55,1152.25,1153.00,1152.00,1153.00,1632,1955,3587.00
04/19/2005,08:56,1153.00,1153.25,1152.75,1153.00,938,596,1534.00
04/19/2005,08:57,1153.25,1153.75,1152.75,1153.50,1955,1451,3406.00
04/19/2005,08:58,1153.75,1154.00,1153.50,1153.75,2031,1160,3191.00
04/19/2005,08:59,1153.75,1154.00,1153.00,1153.00,2175,2808,4983.00
04/19/2005,09:00,1153.00,1154.25,1153.00,1154.25,5737,517,6254.00
04/19/2005,09:01,1154.25,1154.50,1154.00,1154.25,3417,2122,5539.00
04/19/2005,09:02,1154.25,1154.50,1154.25,1154.25,2990,972,3962.00
04/19/2005,09:03,1154.25,1154.75,1154.25,1154.75,1776,2171,3947.00
04/19/2005,09:04,1154.50,1154.75,1154.25,1154.25,1292,1554,2846.00
04/19/2005,09:05,1154.25,1154.75,1154.25,1154.25,980,963,1943.00
04/19/2005,09:06,1154.50,1155.00,1154.25,1154.75,5511,556,6067.00
04/19/2005,09:07,1154.75,1155.00,1154.00,1154.00,2476,4660,7136.00
04/19/2005,09:08,1154.00,1154.25,1153.50,1153.50,383,4327,4710.00
04/19/2005,09:09,1153.75,1153.75,1153.50,1153.50,233,2102,2335.00
04/19/2005,09:10,1153.50,1153.75,1153.25,1153.75,1631,636,2267.00
04/19/2005,09:11,1153.75,1154.50,1153.75,1154.25,2425,623,3048.00
04/19/2005,09:12,1154.00,1154.25,1153.00,1153.25,628,3115,3743.00
04/19/2005,09:13,1153.25,1153.50,1153.00,1153.50,1570,596,2166.00
04/19/2005,09:14,1153.50,1153.50,1153.25,1153.25,323,842,1165.00
04/19/2005,09:15,1153.25,1153.50,1152.75,1153.00,487,2648,3135.00
04/19/2005,09:16,1153.00,1153.00,1152.25,1152.50,591,2935,3526.00
04/19/2005,09:17,1152.50,1153.50,1152.25,1153.00,2598,568,3166.00
04/19/2005,09:18,1153.00,1153.50,1153.00,1153.25,594,727,1321.00
04/19/2005,09:19,1153.25,1153.50,1153.00,1153.25,624,709,1333.00
04/19/2005,09:20,1153.25,1153.50,1152.75,1152.75,116,1289,1405.00
04/19/2005,09:21,1152.75,1154.00,1152.75,1154.00,3409,498,3907.00
04/19/2005,09:22,1154.00,1154.00,1153.00,1153.25,661,1742,2403.00
04/19/2005,09:23,1153.25,1153.25,1152.25,1152.25,178,2566,2744.00
04/19/2005,09:24,1152.50,1154.25,1152.25,1154.00,5465,1169,6634.00
04/19/2005,09:25,1154.00,1154.25,1153.50,1153.50,553,2053,2606.00
04/19/2005,09:26,1153.50,1154.00,1153.50,1154.00,651,237,888.00
04/19/2005,09:27,1153.75,1154.50,1153.50,1154.50,2408,1593,4001.00
04/19/2005,09:28,1154.50,1154.50,1153.50,1153.50,1489,1342,2831.00
04/19/2005,09:29,1153.50,1153.75,1153.50,1153.50,138,1204,1342.00
04/19/2005,09:30,1153.75,1153.75,1153.00,1153.00,229,2318,2547.00
04/19/2005,09:31,1153.00,1153.25,1152.75,1153.25,1010,946,1956.00
04/19/2005,09:32,1153.25,1154.00,1152.75,1153.50,2264,1893,4157.00
04/19/2005,09:33,1153.25,1153.50,1153.00,1153.25,70,1718,1788.00
04/19/2005,09:34,1153.00,1153.50,1153.00,1153.50,732,163,895.00
04/19/2005,09:35,1153.50,1154.00,1153.25,1153.75,904,670,1574.00
04/19/2005,09:36,1153.75,1153.75,1153.00,1153.00,260,877,1137.00
04/19/2005,09:37,1153.00,1153.25,1152.75,1152.75,23,1430,1453.00
04/19/2005,09:38,1152.75,1153.25,1152.50,1152.75,1226,1817,3043.00
04/19/2005,09:39,1153.00,1153.50,1152.75,1153.25,984,668,1652.00
04/19/2005,09:40,1153.00,1153.25,1152.50,1152.75,417,1274,1691.00
04/19/2005,09:41,1152.75,1153.00,1152.50,1152.75,334,1230,1564.00
04/19/2005,09:42,1152.75,1152.75,1152.00,1152.25,427,2348,2775.00
04/19/2005,09:43,1152.25,1152.50,1152.25,1152.50,1785,1436,3221.00
04/19/2005,09:44,1152.50,1152.75,1152.00,1152.25,1631,799,2430.00
04/19/2005,09:45,1152.25,1152.25,1151.00,1151.00,1404,5404,6808.00
04/19/2005,09:46,1151.25,1151.25,1150.00,1150.00,3266,6888,10154.00
04/19/2005,09:47,1150.00,1150.75,1150.00,1150.75,2388,1409,3797.00
04/19/2005,09:48,1150.50,1150.75,1150.25,1150.25,733,1764,2497.00
04/19/2005,09:49,1150.25,1151.00,1150.25,1150.75,1914,318,2232.00
04/19/2005,09:50,1150.75,1150.75,1149.75,1150.50,1659,4713,6372.00
04/19/2005,09:51,1150.25,1150.75,1150.25,1150.50,1456,1596,3052.00
04/19/2005,09:52,1150.25,1150.75,1150.25,1150.50,1901,638,2539.00
04/19/2005,09:53,1150.50,1151.25,1150.50,1151.25,2649,1144,3793.00
04/19/2005,09:54,1151.25,1151.25,1150.75,1151.00,903,1626,2529.00
04/19/2005,09:55,1150.75,1151.00,1150.50,1151.00,886,1042,1928.00
04/19/2005,09:56,1151.00,1151.50,1150.75,1151.25,1283,825,2108.00
04/19/2005,09:57,1151.25,1151.25,1150.75,1150.75,418,1022,1440.00
04/19/2005,09:58,1151.00,1151.25,1150.75,1151.00,897,855,1752.00
04/19/2005,09:59,1151.25,1151.50,1151.25,1151.25,3438,305,3743.00
04/19/2005,10:00,1151.50,1151.75,1151.25,1151.50,1554,403,1957.00
04/19/2005,10:01,1151.75,1151.75,1151.00,1151.00,139,2082,2221.00
04/19/2005,10:02,1151.00,1152.00,1151.00,1151.75,2163,350,2513.00
04/19/2005,10:03,1152.00,1152.00,1151.75,1151.75,318,218,536.00
04/19/2005,10:04,1151.75,1152.25,1151.50,1152.00,1609,2157,3766.00
04/19/2005,10:05,1152.00,1152.50,1151.75,1152.00,1348,1348,2696.00
04/19/2005,10:06,1152.00,1152.00,1151.25,1151.25,196,2088,2284.00
04/19/2005,10:07,1151.25,1151.50,1151.00,1151.00,216,1054,1270.00
04/19/2005,10:08,1151.25,1151.50,1151.00,1151.25,269,336,605.00
04/19/2005,10:09,1151.25,1151.75,1151.00,1151.50,575,622,1197.00
04/19/2005,10:10,1151.50,1152.25,1151.50,1152.25,1218,145,1363.00
04/19/2005,10:11,1152.25,1152.25,1151.50,1152.00,905,1381,2286.00
04/19/2005,10:12,1152.00,1152.00,1151.75,1151.75,559,502,1061.00
04/19/2005,10:13,1151.50,1152.00,1151.50,1152.00,530,53,583.00
04/19/2005,10:14,1151.75,1152.25,1151.75,1152.00,953,495,1448.00
04/19/2005,10:15,1152.00,1152.50,1152.00,1152.00,1022,287,1309.00
04/19/2005,10:16,1152.00,1152.25,1152.00,1152.00,22,444,466.00
04/19/2005,10:17,1151.75,1152.00,1151.75,1151.75,200,335,535.00
04/19/2005,10:18,1151.75,1152.00,1151.75,1152.00,331,39,370.00
04/19/2005,10:19,1152.00,1153.00,1152.00,1152.75,2898,758,3656.00
04/19/2005,10:20,1153.00,1154.00,1152.75,1153.50,3991,2072,6063.00
04/19/2005,10:21,1153.50,1154.00,1153.25,1153.50,890,781,1671.00
04/19/2005,10:22,1153.50,1153.75,1153.00,1153.25,478,1682,2160.00
04/19/2005,10:23,1153.00,1153.50,1153.00,1153.50,903,68,971.00
04/19/2005,10:24,1153.50,1153.50,1153.25,1153.25,61,508,569.00
04/19/2005,10:25,1153.25,1154.00,1153.25,1153.75,1439,394,1833.00
04/19/2005,10:26,1153.75,1153.75,1153.25,1153.50,106,933,1039.00
04/19/2005,10:27,1153.50,1153.75,1153.25,1153.75,718,119,837.00
04/19/2005,10:28,1153.50,1154.50,1153.50,1154.25,2484,786,3270.00
04/19/2005,10:29,1154.25,1154.50,1154.00,1154.25,839,637,1476.00
04/19/2005,10:30,1154.00,1154.75,1154.00,1154.25,2458,1168,3626.00
04/19/2005,10:31,1154.25,1154.50,1153.75,1154.00,532,2416,2948.00
04/19/2005,10:32,1153.75,1154.00,1153.50,1153.75,1412,943,2355.00
04/19/2005,10:33,1153.50,1154.25,1153.50,1154.00,1927,731,2658.00
04/19/2005,10:34,1154.00,1154.50,1153.75,1153.75,714,606,1320.00
04/19/2005,10:35,1153.75,1154.00,1153.75,1154.00,458,55,513.00
04/19/2005,10:36,1154.00,1154.00,1153.25,1153.75,1280,2039,3319.00
04/19/2005,10:37,1153.50,1154.00,1153.50,1153.50,852,166,1018.00
04/19/2005,10:38,1153.50,1153.75,1153.50,1153.75,228,142,370.00
04/19/2005,10:39,1153.75,1153.75,1153.25,1153.50,508,627,1135.00
04/19/2005,10:40,1153.75,1154.25,1153.50,1154.00,1048,618,1666.00
04/19/2005,10:41,1154.25,1154.25,1153.50,1153.75,225,915,1140.00
04/19/2005,10:42,1153.75,1153.75,1153.50,1153.75,83,15,98.00
04/19/2005,10:43,1153.75,1153.75,1153.00,1153.00,237,1768,2005.00
04/19/2005,10:44,1153.00,1153.25,1152.75,1153.25,640,962,1602.00
04/19/2005,10:45,1153.00,1153.50,1153.00,1153.50,762,1038,1800.00
04/19/2005,10:46,1153.25,1153.50,1153.00,1153.25,100,288,388.00
04/19/2005,10:47,1153.25,1153.50,1153.00,1153.25,279,312,591.00
04/19/2005,10:48,1153.25,1154.00,1153.25,1153.75,1085,519,1604.00
04/19/2005,10:49,1153.75,1153.75,1153.00,1153.00,599,792,1391.00
04/19/2005,10:50,1153.00,1153.50,1153.00,1153.25,318,764,1082.00
04/19/2005,10:51,1153.50,1153.75,1153.00,1153.00,1698,885,2583.00
04/19/2005,10:52,1153.25,1153.50,1153.00,1153.25,102,208,310.00
04/19/2005,10:53,1153.50,1154.00,1153.25,1154.00,1433,84,1517.00
04/19/2005,10:54,1154.00,1154.25,1153.50,1153.75,642,477,1119.00
04/19/2005,10:55,1153.75,1154.00,1153.50,1154.00,176,384,560.00
04/19/2005,10:56,1153.75,1154.00,1153.75,1154.00,846,16,862.00
04/19/2005,10:57,1154.25,1154.50,1154.00,1154.50,766,664,1430.00
04/19/2005,10:58,1154.25,1154.50,1154.00,1154.25,702,1386,2088.00
04/19/2005,10:59,1154.50,1154.75,1154.00,1154.50,1255,907,2162.00
04/19/2005,11:00,1154.50,1154.75,1154.00,1154.25,287,1258,1545.00
04/19/2005,11:01,1154.25,1154.75,1154.25,1154.25,1111,1017,2128.00
04/19/2005,11:02,1154.50,1154.75,1154.00,1154.25,746,618,1364.00
04/19/2005,11:03,1154.25,1154.50,1154.00,1154.25,337,474,811.00
04/19/2005,11:04,1154.25,1154.25,1153.50,1153.75,252,1433,1685.00
04/19/2005,11:05,1153.75,1154.00,1153.75,1153.75,112,72,184.00
04/19/2005,11:06,1153.75,1154.00,1153.50,1153.75,687,660,1347.00
04/19/2005,11:07,1153.75,1154.50,1153.50,1154.50,973,27,1000.00
04/19/2005,11:08,1154.50,1154.75,1154.25,1154.25,942,616,1558.00
04/19/2005,11:09,1154.50,1154.50,1154.00,1154.00,900,505,1405.00
04/19/2005,11:10,1154.00,1154.50,1153.50,1154.50,632,1500,2132.00
04/19/2005,11:11,1154.50,1154.50,1154.25,1154.50,49,155,204.00
04/19/2005,11:12,1154.25,1154.50,1154.00,1154.25,307,401,708.00
04/19/2005,11:13,1154.25,1154.75,1154.25,1154.75,998,374,1372.00
04/19/2005,11:14,1154.75,1154.75,1153.50,1153.50,31,3054,3085.00
04/19/2005,11:15,1153.50,1154.00,1153.50,1153.75,968,218,1186.00
04/19/2005,11:16,1153.75,1154.25,1153.75,1153.75,600,452,1052.00
04/19/2005,11:17,1154.00,1154.00,1153.50,1154.00,308,869,1177.00
04/19/2005,11:18,1154.00,1154.00,1153.75,1154.00,304,10,314.00
04/19/2005,11:19,1154.00,1154.00,1153.25,1153.25,25,1702,1727.00
04/19/2005,11:20,1153.25,1153.75,1153.25,1153.50,364,596,960.00
04/19/2005,11:21,1153.50,1153.50,1153.25,1153.50,173,41,214.00
04/19/2005,11:22,1153.25,1153.50,1153.25,1153.50,339,127,466.00
04/19/2005,11:23,1153.50,1153.75,1152.50,1152.75,978,4029,5007.00
04/19/2005,11:24,1152.50,1152.75,1152.50,1152.50,1201,473,1674.00
04/19/2005,11:25,1152.75,1153.00,1152.25,1153.00,1751,2319,4070.00
04/19/2005,11:26,1153.00,1153.00,1152.25,1152.50,89,1699,1788.00
04/19/2005,11:27,1152.50,1152.75,1151.50,1151.75,880,3461,4341.00
04/19/2005,11:28,1151.75,1152.00,1151.75,1151.75,259,266,525.00
04/19/2005,11:29,1151.75,1152.00,1151.75,1152.00,233,708,941.00
04/19/2005,11:30,1152.00,1152.50,1151.75,1152.50,2157,356,2513.00
04/19/2005,11:31,1152.25,1153.00,1152.25,1152.75,1686,418,2104.00
04/19/2005,11:32,1153.00,1153.00,1152.75,1152.75,66,454,520.00
04/19/2005,11:33,1153.00,1153.00,1152.75,1153.00,542,47,589.00
04/19/2005,11:34,1152.75,1152.75,1152.00,1152.50,1647,2970,4617.00
04/19/2005,11:35,1152.25,1152.75,1152.25,1152.50,362,124,486.00
04/19/2005,11:36,1152.50,1152.75,1152.25,1152.25,21,492,513.00
04/19/2005,11:37,1152.25,1152.75,1152.25,1152.50,419,16,435.00
04/19/2005,11:38,1152.75,1152.75,1152.50,1152.75,64,7,71.00
04/19/2005,11:39,1152.75,1153.00,1152.50,1152.75,230,266,496.00
04/19/2005,11:40,1152.50,1152.75,1152.50,1152.75,289,43,332.00
04/19/2005,11:41,1152.75,1153.00,1152.75,1152.75,163,50,213.00
04/19/2005,11:42,1153.00,1153.00,1152.75,1153.00,73,13,86.00
04/19/2005,11:43,1153.00,1153.75,1152.75,1153.75,2817,289,3106.00
04/19/2005,11:44,1153.75,1153.75,1153.00,1153.50,1641,1132,2773.00
04/19/2005,11:45,1153.75,1153.75,1153.50,1153.75,317,745,1062.00
04/19/2005,11:46,1153.75,1154.00,1153.25,1153.75,690,239,929.00
04/19/2005,11:47,1153.75,1154.25,1153.50,1153.75,1074,430,1504.00
04/19/2005,11:48,1153.75,1154.00,1153.50,1153.75,558,43,601.00
04/19/2005,11:49,1153.75,1154.25,1153.75,1154.25,475,62,537.00
04/19/2005,11:50,1154.00,1154.25,1153.75,1154.00,290,199,489.00
04/19/2005,11:51,1154.00,1154.25,1153.75,1153.75,453,473,926.00
04/19/2005,11:52,1153.75,1154.00,1153.75,1153.75,7,342,349.00
04/19/2005,11:53,1154.00,1154.00,1153.50,1153.75,37,559,596.00
04/19/2005,11:54,1153.50,1153.75,1153.00,1153.25,232,1017,1249.00
04/19/2005,11:55,1153.00,1153.25,1152.25,1152.25,151,3468,3619.00
04/19/2005,11:56,1152.50,1153.25,1152.50,1153.00,1672,251,1923.00
04/19/2005,11:57,1153.00,1153.50,1153.00,1153.00,142,628,770.00
04/19/2005,11:58,1153.00,1153.25,1153.00,1153.25,48,4,52.00
04/19/2005,11:59,1153.25,1153.50,1152.50,1152.50,206,1486,1692.00
04/19/2005,12:00,1152.50,1153.25,1152.50,1153.00,505,37,542.00
04/19/2005,12:01,1153.00,1153.25,1153.00,1153.25,152,29,181.00
04/19/2005,12:02,1153.25,1153.25,1153.00,1153.00,35,569,604.00
04/19/2005,12:03,1153.25,1153.25,1153.00,1153.00,10,6,16.00
04/19/2005,12:04,1153.00,1153.25,1153.00,1153.00,27,33,60.00
04/19/2005,12:05,1153.25,1154.00,1153.25,1153.75,776,304,1080.00
04/19/2005,12:06,1153.75,1154.00,1153.50,1153.50,38,355,393.00
04/19/2005,12:07,1153.50,1153.50,1152.50,1152.75,177,2656,2833.00
04/19/2005,12:08,1153.00,1154.00,1152.75,1153.75,1286,180,1466.00
04/19/2005,12:09,1153.75,1154.00,1153.75,1153.75,32,357,389.00
04/19/2005,12:10,1153.50,1153.50,1153.00,1153.50,111,322,433.00
04/19/2005,12:11,1153.50,1153.75,1153.25,1153.50,86,222,308.00
04/19/2005,12:12,1153.25,1153.75,1153.25,1153.50,167,230,397.00
04/19/2005,12:13,1153.50,1153.75,1153.25,1153.50,154,154,308.00
04/19/2005,12:14,1153.50,1153.50,1153.25,1153.50,18,4,22.00
04/19/2005,12:15,1153.25,1153.50,1153.00,1153.25,82,235,317.00
04/19/2005,12:16,1153.00,1153.25,1152.50,1152.75,29,1634,1663.00
04/19/2005,12:17,1152.75,1152.75,1152.00,1152.25,235,1676,1911.00
04/19/2005,12:18,1152.25,1152.50,1152.00,1152.50,334,222,556.00
04/19/2005,12:19,1152.50,1152.75,1151.50,1151.75,1110,2960,4070.00
04/19/2005,12:20,1151.75,1152.25,1151.75,1152.00,284,925,1209.00
04/19/2005,12:21,1151.75,1152.25,1151.75,1152.25,750,430,1180.00
04/19/2005,12:22,1152.25,1152.25,1151.75,1152.25,31,326,357.00
04/19/2005,12:23,1152.25,1152.50,1152.25,1152.25,402,456,858.00
04/19/2005,12:24,1152.25,1152.50,1151.75,1151.75,294,1032,1326.00
04/19/2005,12:25,1151.75,1152.00,1151.00,1151.25,518,3212,3730.00
04/19/2005,12:26,1151.25,1152.25,1151.25,1152.00,1670,669,2339.00
04/19/2005,12:27,1152.00,1152.25,1151.75,1152.25,1450,306,1756.00
04/19/2005,12:28,1152.25,1153.00,1152.00,1152.50,1347,1047,2394.00
04/19/2005,12:29,1152.75,1152.75,1152.25,1152.75,672,400,1072.00
04/19/2005,12:30,1152.50,1153.25,1152.50,1153.25,1967,475,2442.00
04/19/2005,12:31,1153.25,1153.25,1152.75,1153.00,429,624,1053.00
04/19/2005,12:32,1153.00,1154.00,1153.00,1153.25,1714,831,2545.00
04/19/2005,12:33,1153.25,1154.00,1153.25,1153.75,1370,255,1625.00
04/19/2005,12:34,1154.00,1154.50,1153.75,1154.25,2719,287,3006.00
04/19/2005,12:35,1154.00,1154.25,1153.75,1153.75,377,746,1123.00
04/19/2005,12:36,1153.75,1154.25,1153.75,1154.00,516,186,702.00
04/19/2005,12:37,1154.00,1154.50,1154.00,1154.25,2031,523,2554.00
04/19/2005,12:38,1154.25,1155.00,1154.25,1154.75,2767,442,3209.00
04/19/2005,12:39,1154.75,1154.75,1154.00,1154.00,388,1141,1529.00
04/19/2005,12:40,1154.00,1154.25,1153.75,1154.25,275,332,607.00
04/19/2005,12:41,1154.25,1154.25,1154.00,1154.00,128,524,652.00
04/19/2005,12:42,1154.00,1154.00,1153.75,1153.75,124,137,261.00
04/19/2005,12:43,1153.75,1154.50,1153.75,1154.25,450,65,515.00
04/19/2005,12:44,1154.00,1154.75,1154.00,1154.25,1198,549,1747.00
04/19/2005,12:45,1154.50,1154.50,1154.00,1154.25,159,654,813.00
04/19/2005,12:46,1154.25,1155.00,1154.25,1154.75,1527,359,1886.00
04/19/2005,12:47,1154.75,1155.00,1154.50,1155.00,588,636,1224.00
04/19/2005,12:48,1154.75,1155.00,1154.50,1154.75,1155,824,1979.00
04/19/2005,12:49,1154.75,1155.50,1154.75,1155.25,5317,881,6198.00
04/19/2005,12:50,1155.25,1156.25,1155.25,1156.00,5451,4239,9690.00
04/19/2005,12:51,1156.00,1156.50,1155.75,1155.75,2154,2374,4528.00
04/19/2005,12:52,1155.75,1156.00,1155.50,1155.50,187,750,937.00
04/19/2005,12:53,1155.50,1156.00,1155.50,1155.75,714,1094,1808.00
04/19/2005,12:54,1155.75,1156.00,1155.50,1155.75,996,428,1424.00
04/19/2005,12:55,1155.75,1156.50,1155.75,1156.00,1804,852,2656.00
04/19/2005,12:56,1156.25,1156.50,1155.75,1156.50,1852,1198,3050.00
04/19/2005,12:57,1156.50,1156.75,1156.25,1156.25,1747,1309,3056.00
04/19/2005,12:58,1156.00,1156.25,1155.50,1155.50,59,2135,2194.00
04/19/2005,12:59,1155.75,1155.75,1155.50,1155.75,191,718,909.00
04/19/2005,13:00,1155.75,1156.25,1155.50,1156.00,1261,323,1584.00
04/19/2005,13:01,1156.25,1156.25,1155.25,1155.75,1426,1633,3059.00
04/19/2005,13:02,1155.75,1155.75,1155.25,1155.50,95,486,581.00
04/19/2005,13:03,1155.50,1155.50,1154.75,1155.00,454,1794,2248.00
04/19/2005,13:04,1155.00,1155.00,1154.25,1154.25,185,1619,1804.00
04/19/2005,13:05,1154.25,1154.75,1154.25,1154.50,781,274,1055.00
04/19/2005,13:06,1154.50,1155.25,1154.50,1155.00,1235,300,1535.00
04/19/2005,13:07,1155.25,1155.25,1155.00,1155.00,86,500,586.00
04/19/2005,13:08,1155.00,1155.25,1154.75,1155.00,323,229,552.00
04/19/2005,13:09,1155.25,1155.25,1155.00,1155.00,49,79,128.00
04/19/2005,13:10,1155.00,1156.00,1155.00,1155.25,1331,707,2038.00
04/19/2005,13:11,1155.50,1155.50,1154.75,1154.75,247,1453,1700.00
04/19/2005,13:12,1154.75,1155.00,1154.50,1155.00,311,756,1067.00
04/19/2005,13:13,1154.75,1155.25,1154.75,1155.00,939,139,1078.00
04/19/2005,13:14,1155.00,1155.00,1154.75,1154.75,142,292,434.00
04/19/2005,13:15,1154.75,1155.00,1154.75,1155.00,79,74,153.00
04/19/2005,13:16,1155.00,1155.25,1154.75,1155.25,516,21,537.00
04/19/2005,13:17,1155.25,1155.25,1155.00,1155.00,309,294,603.00
04/19/2005,13:18,1155.25,1155.50,1155.25,1155.50,326,16,342.00
04/19/2005,13:19,1155.25,1155.50,1154.75,1155.00,22,913,935.00
04/19/2005,13:20,1155.00,1155.50,1154.75,1155.25,786,191,977.00
04/19/2005,13:21,1155.50,1156.00,1155.25,1155.50,384,733,1117.00
04/19/2005,13:22,1155.75,1156.00,1155.50,1155.75,273,370,643.00
04/19/2005,13:23,1155.75,1156.25,1155.25,1156.25,1291,651,1942.00
04/19/2005,13:24,1156.00,1157.00,1156.00,1156.25,2851,2117,4968.00
04/19/2005,13:25,1156.00,1156.50,1155.75,1156.25,527,315,842.00
04/19/2005,13:26,1156.25,1156.75,1156.00,1156.50,613,123,736.00
04/19/2005,13:27,1156.50,1156.75,1156.00,1156.25,721,311,1032.00
04/19/2005,13:28,1156.50,1156.50,1156.25,1156.25,179,293,472.00
04/19/2005,13:29,1156.25,1156.50,1155.75,1155.75,357,1683,2040.00
04/19/2005,13:30,1155.75,1156.00,1155.50,1155.75,112,444,556.00
04/19/2005,13:31,1155.50,1155.75,1155.50,1155.50,218,417,635.00
04/19/2005,13:32,1155.75,1156.75,1155.50,1156.25,1484,446,1930.00
04/19/2005,13:33,1156.50,1156.50,1156.00,1156.50,428,840,1268.00
04/19/2005,13:34,1156.50,1156.75,1156.00,1156.25,176,562,738.00
04/19/2005,13:35,1156.25,1156.25,1156.00,1156.25,469,233,702.00
04/19/2005,13:36,1156.25,1156.50,1155.75,1155.75,414,919,1333.00
04/19/2005,13:37,1155.75,1155.75,1155.25,1155.50,190,1098,1288.00
04/19/2005,13:38,1155.25,1155.75,1154.75,1154.75,570,2667,3237.00
04/19/2005,13:39,1154.75,1155.25,1154.75,1155.00,1182,653,1835.00
04/19/2005,13:40,1154.75,1155.00,1154.50,1154.75,1316,1810,3126.00
04/19/2005,13:41,1154.75,1155.25,1154.50,1155.00,977,132,1109.00
04/19/2005,13:42,1155.00,1155.25,1154.75,1155.00,463,371,834.00
04/19/2005,13:43,1155.00,1155.00,1154.50,1154.50,39,551,590.00
04/19/2005,13:44,1154.50,1155.25,1154.50,1155.25,1307,213,1520.00
04/19/2005,13:45,1155.25,1155.25,1154.75,1155.00,387,454,841.00
04/19/2005,13:46,1155.00,1155.00,1154.75,1155.00,67,661,728.00
04/19/2005,13:47,1155.00,1155.25,1155.00,1155.25,628,150,778.00
04/19/2005,13:48,1155.00,1155.00,1154.75,1154.75,285,1025,1310.00
04/19/2005,13:49,1154.75,1155.25,1154.75,1155.00,173,76,249.00
04/19/2005,13:50,1155.00,1155.25,1155.00,1155.00,63,93,156.00
04/19/2005,13:51,1155.25,1155.25,1155.00,1155.00,21,148,169.00
04/19/2005,13:52,1155.00,1156.00,1154.75,1156.00,2738,690,3428.00
04/19/2005,13:53,1156.00,1156.50,1155.50,1156.00,2129,1518,3647.00
04/19/2005,13:54,1156.00,1156.25,1155.75,1155.75,327,33,360.00
04/19/2005,13:55,1156.00,1156.00,1155.50,1156.00,309,1192,1501.00
04/19/2005,13:56,1155.75,1156.00,1155.50,1155.75,265,357,622.00
04/19/2005,13:57,1155.75,1156.25,1155.75,1155.75,401,218,619.00
04/19/2005,13:58,1156.00,1156.50,1155.75,1156.25,719,565,1284.00
04/19/2005,13:59,1156.25,1156.50,1156.00,1156.00,279,1153,1432.00
04/19/2005,14:00,1156.00,1156.00,1155.75,1155.75,80,83,163.00
04/19/2005,14:01,1156.00,1156.00,1155.50,1155.50,268,1619,1887.00
04/19/2005,14:02,1155.50,1156.00,1155.50,1155.75,327,684,1011.00
04/19/2005,14:03,1155.75,1156.00,1155.25,1155.25,281,1623,1904.00
04/19/2005,14:04,1155.25,1155.50,1155.00,1155.25,810,979,1789.00
04/19/2005,14:05,1155.50,1155.50,1155.25,1155.50,403,135,538.00
04/19/2005,14:06,1155.50,1155.50,1155.00,1155.25,859,773,1632.00
04/19/2005,14:07,1155.25,1155.25,1154.50,1154.50,111,2162,2273.00
04/19/2005,14:08,1154.75,1154.75,1153.50,1154.25,1385,6535,7920.00
04/19/2005,14:09,1154.00,1154.25,1153.75,1154.00,721,847,1568.00
04/19/2005,14:10,1154.00,1154.00,1153.50,1153.75,130,1937,2067.00
04/19/2005,14:11,1153.75,1154.00,1153.50,1154.00,770,287,1057.00
04/19/2005,14:12,1154.00,1154.50,1154.00,1154.50,2419,24,2443.00
04/19/2005,14:13,1154.25,1154.50,1154.25,1154.25,713,886,1599.00
04/19/2005,14:14,1154.25,1154.25,1153.75,1154.00,325,989,1314.00
04/19/2005,14:15,1154.25,1154.50,1154.25,1154.25,623,638,1261.00
04/19/2005,14:16,1154.25,1154.50,1154.00,1154.25,229,182,411.00
04/19/2005,14:17,1154.25,1155.00,1154.00,1154.75,2215,97,2312.00
04/19/2005,14:18,1154.75,1155.00,1154.00,1154.25,822,2407,3229.00
04/19/2005,14:19,1154.25,1154.50,1153.50,1153.50,726,2465,3191.00
04/19/2005,14:20,1153.50,1154.00,1153.25,1153.75,2303,1596,3899.00
04/19/2005,14:21,1153.75,1153.75,1152.75,1153.00,618,3127,3745.00
04/19/2005,14:22,1153.00,1153.50,1152.75,1153.25,1378,421,1799.00
04/19/2005,14:23,1153.25,1153.75,1153.00,1153.50,1644,1054,2698.00
04/19/2005,14:24,1153.50,1153.75,1153.25,1153.50,252,1661,1913.00
04/19/2005,14:25,1153.25,1153.50,1153.25,1153.50,518,343,861.00
04/19/2005,14:26,1153.50,1153.75,1153.25,1153.75,606,219,825.00
04/19/2005,14:27,1153.75,1153.75,1153.25,1153.50,363,468,831.00
04/19/2005,14:28,1153.75,1154.50,1153.25,1154.00,4446,1830,6276.00
04/19/2005,14:29,1154.00,1154.25,1153.75,1154.25,766,227,993.00
04/19/2005,14:30,1154.25,1154.25,1154.00,1154.00,128,456,584.00
04/19/2005,14:31,1154.00,1155.00,1154.00,1154.75,1692,453,2145.00
04/19/2005,14:32,1154.50,1154.75,1154.25,1154.25,78,607,685.00
04/19/2005,14:33,1154.25,1155.50,1154.25,1155.50,5308,1094,6402.00
04/19/2005,14:34,1155.50,1156.25,1155.25,1156.00,2969,1041,4010.00
04/19/2005,14:35,1155.75,1156.00,1155.50,1155.75,397,1480,1877.00
04/19/2005,14:36,1155.75,1156.00,1155.50,1156.00,1012,859,1871.00
04/19/2005,14:37,1155.75,1156.00,1155.25,1155.25,202,1358,1560.00
04/19/2005,14:38,1155.25,1155.75,1155.25,1155.50,533,350,883.00
04/19/2005,14:39,1155.50,1156.00,1155.25,1155.75,999,1743,2742.00
04/19/2005,14:40,1155.75,1155.75,1155.25,1155.50,702,2081,2783.00
04/19/2005,14:41,1155.50,1155.50,1154.50,1155.00,1724,2462,4186.00
04/19/2005,14:42,1155.00,1155.25,1154.75,1154.75,288,2296,2584.00
04/19/2005,14:43,1155.00,1155.25,1154.75,1155.00,915,190,1105.00
04/19/2005,14:44,1155.00,1155.50,1155.00,1155.50,1484,183,1667.00
04/19/2005,14:45,1155.50,1155.75,1155.00,1155.00,469,808,1277.00
04/19/2005,14:46,1155.00,1155.50,1155.00,1155.50,481,142,623.00
04/19/2005,14:47,1155.25,1155.50,1155.00,1155.25,167,390,557.00
04/19/2005,14:48,1155.50,1155.50,1155.25,1155.25,38,111,149.00
04/19/2005,14:49,1155.25,1156.00,1155.25,1156.00,1761,368,2129.00
04/19/2005,14:50,1155.75,1156.00,1155.50,1155.75,559,439,998.00
04/19/2005,14:51,1155.75,1156.00,1155.25,1155.50,260,1893,2153.00
04/19/2005,14:52,1155.25,1155.75,1155.25,1155.50,930,685,1615.00
04/19/2005,14:53,1155.75,1155.75,1155.25,1155.25,69,654,723.00
04/19/2005,14:54,1155.50,1155.50,1154.75,1154.75,80,3555,3635.00
04/19/2005,14:55,1155.00,1155.00,1154.75,1154.75,653,444,1097.00
04/19/2005,14:56,1155.00,1155.00,1154.50,1154.50,321,1858,2179.00
04/19/2005,14:57,1154.75,1155.00,1154.50,1154.75,1246,317,1563.00
04/19/2005,14:58,1154.75,1155.00,1154.50,1155.00,598,1059,1657.00
04/19/2005,14:59,1154.75,1155.25,1154.75,1155.25,1876,734,2610.00
04/19/2005,15:00,1155.00,1155.25,1154.50,1154.75,857,2815,3672.00
04/19/2005,15:01,1154.50,1155.25,1154.25,1155.00,2699,3364,6063.00
04/19/2005,15:02,1154.75,1155.50,1154.75,1155.25,1386,465,1851.00
04/19/2005,15:03,1155.50,1155.50,1154.75,1155.25,2007,1789,3796.00
04/19/2005,15:04,1155.25,1156.00,1155.25,1155.75,2091,1052,3143.00
04/19/2005,15:05,1155.50,1155.75,1155.50,1155.50,315,364,679.00
04/19/2005,15:06,1155.50,1156.00,1155.25,1155.75,2252,987,3239.00
04/19/2005,15:07,1155.75,1156.75,1155.75,1156.50,2626,1468,4094.00
04/19/2005,15:08,1156.50,1156.50,1156.25,1156.25,1414,207,1621.00
04/19/2005,15:09,1156.25,1156.50,1156.00,1156.25,45,1358,1403.00
04/19/2005,15:10,1156.00,1156.25,1155.25,1155.50,725,2219,2944.00
04/19/2005,15:11,1155.75,1155.75,1155.25,1155.75,1010,898,1908.00
04/19/2005,15:12,1155.50,1156.50,1155.50,1156.00,2358,1281,3639.00
04/19/2005,15:13,1156.00,1156.25,1155.75,1156.00,1443,626,2069.00
04/19/2005,15:14,1155.75,1156.25,1155.75,1155.75,167,496,663.00
04/19/2005,15:15,1155.75,1156.00,1155.25,1155.50,2691,5920,8611.00
04/19/2005,15:16,1155.50,1155.75,1155.50,1155.75,6,7,13.00
04/19/2005,15:31,1157.75,1159.00,1157.50,1158.75,2254,730,2984.00
04/19/2005,15:32,1158.75,1159.00,1158.50,1159.00,754,811,1565.00
04/19/2005,15:33,1159.00,1159.50,1158.50,1159.00,757,368,1125.00
04/19/2005,15:34,1159.00,1159.50,1158.75,1159.25,901,132,1033.00
04/19/2005,15:35,1159.25,1159.25,1159.00,1159.00,214,376,590.00
04/19/2005,15:36,1159.00,1159.50,1159.00,1159.25,369,150,519.00
04/19/2005,15:37,1159.25,1159.25,1158.75,1158.75,38,235,273.00
04/19/2005,15:38,1159.00,1159.00,1158.75,1158.75,11,233,244.00
04/19/2005,15:39,1158.50,1159.00,1158.50,1159.00,373,178,551.00
04/19/2005,15:40,1159.00,1159.00,1158.75,1159.00,237,27,264.00
04/19/2005,15:41,1158.75,1159.00,1158.75,1158.75,10,9,19.00
04/19/2005,15:42,1158.75,1159.25,1158.75,1159.25,284,112,396.00
04/19/2005,15:43,1159.00,1159.50,1159.00,1159.50,495,14,509.00
04/19/2005,15:44,1159.25,1159.50,1159.00,1159.25,182,37,219.00
04/19/2005,15:45,1159.50,1159.50,1159.25,1159.50,87,8,95.00
04/19/2005,15:46,1159.50,1159.50,1159.25,1159.25,92,6,98.00
04/19/2005,15:47,1159.25,1159.50,1159.25,1159.50,64,6,70.00
04/19/2005,15:48,1159.50,1159.50,1159.25,1159.25,1,105,106.00
04/19/2005,15:49,1159.25,1159.50,1159.25,1159.50,203,1,204.00
04/19/2005,15:50,1159.50,1159.50,1159.25,1159.25,24,1,25.00
04/19/2005,15:51,1159.25,1159.50,1159.25,1159.25,1,19,20.00
04/19/2005,15:52,1159.50,1159.75,1159.25,1159.25,218,82,300.00
04/19/2005,15:53,1159.50,1159.75,1159.50,1159.50,214,1,215.00
04/19/2005,15:54,1159.50,1159.50,1159.50,1159.50,0,119,119.00
04/19/2005,15:55,1159.50,1159.75,1159.50,1159.50,1,39,40.00
04/19/2005,15:56,1159.25,1159.25,1159.25,1159.25,0,11,11.00
04/19/2005,15:57,1159.25,1159.50,1159.25,1159.25,5,17,22.00
04/19/2005,15:58,1159.25,1159.25,1159.25,1159.25,0,8,8.00
04/19/2005,15:59,1159.25,1159.25,1159.25,1159.25,0,11,11.00
04/19/2005,16:00,1159.25,1159.25,1159.00,1159.25,99,123,222.00
04/19/2005,17:01,1159.00,1159.00,1158.75,1158.75,16,1,17.00
04/19/2005,17:02,1158.75,1159.00,1158.50,1158.75,5,75,80.00
04/19/2005,17:03,1158.75,1158.75,1158.75,1158.75,31,0,31.00
04/19/2005,17:04,1158.50,1158.50,1158.50,1158.50,0,100,100.00
04/19/2005,17:05,1158.50,1158.75,1158.25,1158.75,15,57,72.00
04/19/2005,17:06,1158.75,1158.75,1158.50,1158.50,2,10,12.00
04/19/2005,17:07,1158.50,1159.00,1158.50,1158.75,21,27,48.00
04/19/2005,17:08,1158.75,1158.75,1158.50,1158.50,0,8,8.00
04/19/2005,17:09,1158.50,1158.75,1158.50,1158.75,10,1,11.00
04/19/2005,17:10,1158.75,1158.75,1158.75,1158.75,41,0,41.00
04/19/2005,17:11,1158.75,1158.75,1158.75,1158.75,6,0,6.00
04/19/2005,17:12,1158.50,1158.50,1158.50,1158.50,0,4,4.00
04/19/2005,17:13,1158.75,1158.75,1158.75,1158.75,8,0,8.00
04/19/2005,17:14,1158.50,1158.75,1158.50,1158.50,1,89,90.00
04/19/2005,17:15,1158.50,1158.50,1158.50,1158.50,0,8,8.00
04/19/2005,17:17,1158.50,1158.50,1158.50,1158.50,0,57,57.00
04/19/2005,17:21,1158.75,1158.75,1158.50,1158.50,1,37,38.00
04/19/2005,17:22,1158.75,1158.75,1158.75,1158.75,140,0,140.00
04/19/2005,17:24,1158.75,1159.00,1158.50,1159.00,17,1,18.00
04/19/2005,17:25,1158.75,1159.00,1158.50,1158.50,1,18,19.00
04/19/2005,17:26,1158.50,1158.75,1158.50,1158.75,1,2,3.00
04/19/2005,17:27,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,17:28,1158.50,1158.50,1158.50,1158.50,0,103,103.00
04/19/2005,17:29,1158.50,1158.50,1158.50,1158.50,0,7,7.00
04/19/2005,17:30,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/19/2005,17:33,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,17:34,1158.75,1159.00,1158.75,1159.00,42,0,42.00
04/19/2005,17:35,1158.75,1158.75,1158.75,1158.75,0,2,2.00
04/19/2005,17:36,1158.75,1158.75,1158.75,1158.75,0,5,5.00
04/19/2005,17:39,1159.00,1159.00,1159.00,1159.00,3,0,3.00
04/19/2005,17:40,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,17:42,1158.75,1158.75,1158.75,1158.75,0,10,10.00
04/19/2005,17:44,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/19/2005,17:45,1158.75,1159.00,1158.75,1159.00,5,7,12.00
04/19/2005,17:46,1158.75,1159.00,1158.75,1159.00,51,5,56.00
04/19/2005,17:47,1159.00,1159.00,1159.00,1159.00,5,0,5.00
04/19/2005,17:48,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,17:49,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,17:51,1158.75,1158.75,1158.75,1158.75,0,58,58.00
04/19/2005,17:52,1158.75,1158.75,1158.75,1158.75,0,90,90.00
04/19/2005,17:54,1158.50,1158.75,1158.50,1158.75,2,1,3.00
04/19/2005,17:59,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,18:00,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/19/2005,18:03,1158.75,1158.75,1158.75,1158.75,4,0,4.00
04/19/2005,18:04,1158.75,1158.75,1158.75,1158.75,20,0,20.00
04/19/2005,18:07,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,18:09,1158.75,1158.75,1158.75,1158.75,0,6,6.00
04/19/2005,18:10,1158.75,1158.75,1158.75,1158.75,0,2,2.00
04/19/2005,18:12,1158.75,1158.75,1158.75,1158.75,0,10,10.00
04/19/2005,18:13,1158.50,1158.75,1158.50,1158.75,4,1,5.00
04/19/2005,18:14,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/19/2005,18:16,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,18:17,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/19/2005,18:18,1158.50,1158.50,1158.50,1158.50,0,4,4.00
04/19/2005,18:19,1158.75,1158.75,1158.75,1158.75,11,0,11.00
04/19/2005,18:20,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,18:24,1158.75,1158.75,1158.75,1158.75,12,0,12.00
04/19/2005,18:25,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,18:29,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/19/2005,18:30,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/19/2005,18:32,1159.00,1159.00,1158.75,1158.75,2,3,5.00
04/19/2005,18:33,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/19/2005,18:34,1158.75,1158.75,1158.75,1158.75,0,2,2.00
04/19/2005,18:35,1159.00,1159.50,1159.00,1159.25,398,4,402.00
04/19/2005,18:36,1159.50,1159.50,1159.25,1159.50,6,2,8.00
04/19/2005,18:37,1159.25,1159.50,1159.25,1159.50,1,5,6.00
04/19/2005,18:38,1159.50,1159.50,1159.25,1159.25,2,1,3.00
04/19/2005,18:40,1159.50,1159.75,1159.50,1159.75,30,0,30.00
04/19/2005,18:41,1159.50,1159.50,1159.50,1159.50,0,10,10.00
04/19/2005,18:42,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/19/2005,18:43,1159.75,1159.75,1159.50,1159.50,8,11,19.00
04/19/2005,18:44,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/19/2005,18:45,1159.50,1159.50,1159.50,1159.50,0,40,40.00
04/19/2005,18:49,1159.25,1159.50,1159.25,1159.50,21,34,55.00
04/19/2005,18:50,1159.50,1159.50,1159.50,1159.50,4,0,4.00
04/19/2005,18:52,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,18:53,1159.25,1159.25,1159.25,1159.25,0,11,11.00
04/19/2005,18:54,1159.25,1159.25,1159.25,1159.25,0,5,5.00
04/19/2005,18:55,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,18:56,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,18:58,1159.25,1159.25,1159.25,1159.25,0,21,21.00
04/19/2005,18:59,1159.25,1159.25,1159.25,1159.25,0,10,10.00
04/19/2005,19:00,1159.25,1159.25,1159.25,1159.25,0,20,20.00
04/19/2005,19:01,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/19/2005,19:02,1159.25,1159.25,1159.25,1159.25,0,10,10.00
04/19/2005,19:03,1159.25,1159.25,1159.25,1159.25,0,10,10.00
04/19/2005,19:04,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/19/2005,19:05,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/19/2005,19:06,1159.25,1159.50,1159.25,1159.50,3,2,5.00
04/19/2005,19:10,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,19:12,1159.25,1159.25,1159.25,1159.25,0,3,3.00
04/19/2005,19:13,1159.50,1159.50,1159.25,1159.25,1,17,18.00
04/19/2005,19:14,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,19:15,1159.25,1159.25,1159.25,1159.25,0,12,12.00
04/19/2005,19:16,1159.25,1159.25,1159.25,1159.25,0,5,5.00
04/19/2005,19:17,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,19:19,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,19:20,1159.25,1159.25,1159.00,1159.00,0,10,10.00
04/19/2005,19:21,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/19/2005,19:23,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/19/2005,19:32,1159.25,1159.25,1159.25,1159.25,2,0,2.00
04/19/2005,19:33,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/19/2005,19:35,1159.25,1159.25,1159.25,1159.25,4,0,4.00
04/19/2005,19:36,1159.25,1159.25,1159.25,1159.25,4,0,4.00
04/19/2005,19:37,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/19/2005,19:38,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/19/2005,19:41,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/19/2005,19:44,1159.25,1159.25,1159.25,1159.25,25,0,25.00
04/19/2005,19:46,1159.25,1159.25,1159.25,1159.25,13,0,13.00
04/19/2005,19:50,1159.25,1159.25,1159.25,1159.25,20,0,20.00
04/19/2005,19:52,1159.25,1159.25,1159.25,1159.25,5,0,5.00
04/19/2005,19:53,1159.25,1159.25,1159.25,1159.25,2,0,2.00
04/19/2005,19:54,1159.25,1159.50,1159.25,1159.50,8,0,8.00
04/19/2005,19:55,1159.25,1159.25,1159.00,1159.00,0,22,22.00
04/19/2005,19:56,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/19/2005,19:57,1159.00,1159.00,1159.00,1159.00,0,7,7.00
04/19/2005,19:58,1159.00,1159.00,1159.00,1159.00,0,6,6.00
04/19/2005,19:59,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/19/2005,20:00,1159.00,1159.00,1159.00,1159.00,0,3,3.00
04/19/2005,20:02,1159.00,1159.00,1159.00,1159.00,0,2,2.00
04/19/2005,20:06,1159.00,1159.00,1159.00,1159.00,0,3,3.00
04/19/2005,20:15,1159.00,1159.00,1159.00,1159.00,0,10,10.00
04/19/2005,20:21,1159.25,1159.25,1159.25,1159.25,21,0,21.00
04/19/2005,20:22,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/19/2005,20:24,1159.50,1159.50,1159.25,1159.25,2,10,12.00
04/19/2005,20:25,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,20:28,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/19/2005,20:29,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/19/2005,20:30,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/19/2005,20:34,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,20:36,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/19/2005,20:39,1159.25,1159.25,1159.25,1159.25,0,3,3.00
04/19/2005,20:43,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/19/2005,20:46,1159.50,1159.50,1159.25,1159.25,4,3,7.00
04/19/2005,20:48,1159.25,1159.50,1159.25,1159.50,1,2,3.00
04/19/2005,20:49,1159.50,1159.50,1159.50,1159.50,2,0,2.00
04/19/2005,20:51,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/19/2005,20:52,1159.50,1159.50,1159.50,1159.50,3,0,3.00
04/19/2005,20:55,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/19/2005,20:56,1159.25,1159.25,1158.75,1159.00,19,195,214.00
04/19/2005,20:57,1159.00,1159.00,1159.00,1159.00,33,0,33.00
04/19/2005,20:58,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,20:59,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,21:00,1159.00,1159.00,1159.00,1159.00,3,0,3.00
04/19/2005,21:02,1158.75,1159.00,1158.75,1159.00,5,3,8.00
04/19/2005,21:05,1158.75,1158.75,1158.75,1158.75,0,50,50.00
04/19/2005,21:06,1158.75,1158.75,1158.75,1158.75,0,3,3.00
04/19/2005,21:07,1158.75,1158.75,1158.75,1158.75,0,7,7.00
04/19/2005,21:09,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,21:10,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/19/2005,21:12,1158.75,1158.75,1158.75,1158.75,0,2,2.00
04/19/2005,21:13,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/19/2005,21:19,1158.75,1158.75,1158.75,1158.75,0,10,10.00
04/19/2005,21:20,1158.50,1158.50,1158.50,1158.50,0,35,35.00
04/19/2005,21:21,1158.75,1158.75,1158.75,1158.75,21,0,21.00
04/19/2005,21:23,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/19/2005,21:26,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/19/2005,21:27,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/19/2005,21:29,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/19/2005,21:33,1158.75,1158.75,1158.75,1158.75,10,0,10.00
04/19/2005,21:34,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,21:39,1158.75,1158.75,1158.75,1158.75,4,0,4.00
04/19/2005,21:42,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/19/2005,21:44,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/19/2005,21:45,1159.00,1159.00,1159.00,1159.00,3,0,3.00
04/19/2005,21:46,1158.75,1158.75,1158.75,1158.75,0,3,3.00
04/19/2005,21:47,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/19/2005,21:48,1158.75,1158.75,1158.75,1158.75,0,10,10.00
04/19/2005,21:49,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,21:50,1158.50,1158.50,1158.50,1158.50,0,2,2.00
04/19/2005,21:51,1158.50,1158.50,1158.50,1158.50,0,4,4.00
04/19/2005,21:53,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,21:55,1158.50,1158.75,1158.50,1158.75,2,1,3.00
04/19/2005,21:56,1158.50,1158.75,1158.50,1158.75,38,1,39.00
04/19/2005,21:59,1158.75,1158.75,1158.75,1158.75,7,0,7.00
04/19/2005,22:00,1159.00,1159.00,1158.75,1158.75,2,5,7.00
04/19/2005,22:01,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,22:02,1158.75,1158.75,1158.75,1158.75,4,0,4.00
04/19/2005,22:03,1158.75,1158.75,1158.75,1158.75,7,0,7.00
04/19/2005,22:07,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,22:08,1158.75,1158.75,1158.50,1158.50,2,2,4.00
04/19/2005,22:13,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,22:15,1158.75,1158.75,1158.50,1158.50,2,1,3.00
04/19/2005,22:16,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/19/2005,22:18,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/19/2005,22:20,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/19/2005,22:22,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,22:23,1158.75,1158.75,1158.75,1158.75,6,0,6.00
04/19/2005,22:26,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,22:28,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,22:30,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,22:32,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/19/2005,22:35,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,22:36,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/19/2005,22:38,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,22:39,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/19/2005,22:42,1159.00,1159.00,1158.50,1158.50,2,10,12.00
04/19/2005,22:43,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,22:47,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,22:59,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,23:00,1158.50,1158.50,1158.50,1158.50,0,3,3.00
04/19/2005,23:10,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,23:26,1158.75,1158.75,1158.75,1158.75,12,0,12.00
04/19/2005,23:27,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/19/2005,23:33,1158.75,1158.75,1158.75,1158.75,1,0,1.00
04/19/2005,23:35,1158.50,1159.00,1158.50,1159.00,61,5,66.00
04/19/2005,23:39,1159.00,1159.00,1158.75,1158.75,1,1,2.00
04/19/2005,23:40,1158.75,1159.00,1158.50,1158.75,1,26,27.00
04/19/2005,23:44,1158.50,1159.00,1158.50,1159.00,1,1,2.00
04/19/2005,23:46,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/19/2005,23:50,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,23:51,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/19/2005,23:52,1158.75,1158.75,1158.75,1158.75,6,0,6.00
04/19/2005,23:55,1158.75,1158.75,1158.75,1158.75,10,0,10.00
04/19/2005,23:58,1158.50,1158.50,1158.25,1158.25,0,27,27.00
04/19/2005,23:59,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/20/2005,00:00,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/20/2005,00:01,1158.25,1158.25,1158.25,1158.25,0,50,50.00
04/20/2005,00:03,1158.25,1158.25,1158.25,1158.25,0,5,5.00
04/20/2005,00:04,1158.50,1158.50,1158.50,1158.50,50,0,50.00
04/20/2005,00:05,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/20/2005,00:07,1158.50,1158.50,1158.50,1158.50,7,0,7.00
04/20/2005,00:08,1158.50,1158.50,1158.50,1158.50,4,0,4.00
04/20/2005,00:09,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/20/2005,00:11,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/20/2005,00:12,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/20/2005,00:13,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/20/2005,00:17,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/20/2005,00:18,1158.25,1158.25,1158.25,1158.25,0,26,26.00
04/20/2005,00:19,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/20/2005,00:21,1158.25,1158.75,1158.25,1158.75,9,1,10.00
04/20/2005,00:22,1158.75,1158.75,1158.50,1158.50,1,18,19.00
04/20/2005,00:23,1158.25,1158.25,1158.25,1158.25,0,2,2.00
04/20/2005,00:27,1158.25,1158.50,1158.25,1158.25,1,61,62.00
04/20/2005,00:28,1158.25,1158.25,1158.25,1158.25,0,10,10.00
04/20/2005,00:29,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/20/2005,00:30,1158.50,1158.50,1158.25,1158.25,1,1,2.00
04/20/2005,00:31,1158.50,1158.50,1158.25,1158.25,1,2,3.00
04/20/2005,00:32,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/20/2005,00:36,1158.25,1158.25,1158.25,1158.25,0,13,13.00
04/20/2005,00:37,1158.25,1158.25,1158.25,1158.25,0,5,5.00
04/20/2005,00:39,1158.25,1158.25,1158.25,1158.25,0,7,7.00
04/20/2005,00:40,1158.25,1158.25,1158.25,1158.25,0,83,83.00
04/20/2005,00:41,1158.25,1158.25,1158.25,1158.25,0,66,66.00
04/20/2005,00:44,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/20/2005,00:45,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/20/2005,00:46,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/20/2005,00:48,1158.25,1158.25,1158.25,1158.25,0,2,2.00
04/20/2005,00:49,1158.25,1158.25,1158.25,1158.25,0,4,4.00
04/20/2005,00:51,1158.25,1158.25,1158.25,1158.25,0,5,5.00
04/20/2005,00:54,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/20/2005,00:56,1158.50,1158.50,1158.25,1158.25,1,1,2.00
04/20/2005,00:59,1158.25,1158.25,1158.25,1158.25,0,34,34.00
04/20/2005,01:00,1158.25,1158.25,1158.25,1158.25,0,8,8.00
04/20/2005,01:01,1158.25,1158.25,1158.25,1158.25,0,11,11.00
04/20/2005,01:02,1158.25,1158.25,1158.25,1158.25,0,26,26.00
04/20/2005,01:04,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/20/2005,01:05,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/20/2005,01:06,1158.25,1158.25,1158.25,1158.25,0,9,9.00
04/20/2005,01:07,1158.25,1158.50,1158.25,1158.50,2,12,14.00
04/20/2005,01:08,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/20/2005,01:10,1158.25,1158.25,1158.25,1158.25,0,7,7.00
04/20/2005,01:12,1158.25,1158.50,1158.00,1158.50,21,39,60.00
04/20/2005,01:14,1158.50,1158.50,1158.50,1158.50,6,0,6.00
04/20/2005,01:17,1158.25,1158.25,1158.25,1158.25,0,2,2.00
04/20/2005,01:18,1158.25,1158.25,1158.25,1158.25,0,9,9.00
04/20/2005,01:21,1158.25,1158.25,1158.25,1158.25,0,4,4.00
04/20/2005,01:24,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/20/2005,01:26,1158.50,1158.50,1158.50,1158.50,6,0,6.00
04/20/2005,01:29,1158.25,1158.75,1158.25,1158.50,159,46,205.00
04/20/2005,01:30,1158.50,1158.50,1158.25,1158.25,0,40,40.00
04/20/2005,01:32,1158.50,1158.50,1158.50,1158.50,19,0,19.00
04/20/2005,01:33,1158.50,1158.50,1158.50,1158.50,3,0,3.00
04/20/2005,01:34,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/20/2005,01:36,1158.25,1158.25,1158.00,1158.00,0,47,47.00
04/20/2005,01:37,1158.25,1158.25,1158.25,1158.25,2,0,2.00
04/20/2005,01:39,1158.00,1158.00,1158.00,1158.00,0,21,21.00
04/20/2005,01:40,1158.00,1158.00,1158.00,1158.00,0,2,2.00
04/20/2005,01:42,1158.00,1158.00,1158.00,1158.00,0,320,320.00
04/20/2005,01:44,1158.00,1158.00,1158.00,1158.00,0,3,3.00
04/20/2005,01:45,1158.00,1158.00,1158.00,1158.00,0,42,42.00
04/20/2005,01:46,1158.00,1158.00,1158.00,1158.00,0,8,8.00
04/20/2005,01:48,1158.25,1158.25,1158.00,1158.00,15,1,16.00
04/20/2005,01:49,1158.00,1158.00,1158.00,1158.00,0,5,5.00
04/20/2005,01:51,1158.25,1158.25,1158.25,1158.25,34,0,34.00
04/20/2005,01:52,1158.25,1158.25,1158.25,1158.25,3,0,3.00
04/20/2005,01:53,1158.50,1158.75,1158.50,1158.75,106,0,106.00
04/20/2005,01:54,1158.50,1158.75,1158.50,1158.75,2,75,77.00
04/20/2005,01:55,1158.50,1158.75,1158.50,1158.75,1,1,2.00
04/20/2005,01:56,1158.50,1158.50,1158.50,1158.50,0,187,187.00
04/20/2005,01:57,1158.50,1158.50,1158.50,1158.50,0,156,156.00
04/20/2005,01:58,1158.50,1158.75,1158.25,1158.25,4,93,97.00
04/20/2005,01:59,1158.25,1158.25,1158.25,1158.25,0,6,6.00
04/20/2005,02:00,1158.50,1158.50,1158.25,1158.50,34,110,144.00
04/20/2005,02:01,1158.25,1158.75,1158.25,1158.50,102,2,104.00
04/20/2005,02:02,1158.50,1159.00,1158.50,1158.75,158,42,200.00
04/20/2005,02:03,1158.75,1159.25,1158.75,1159.25,179,6,185.00
04/20/2005,02:04,1159.25,1159.25,1159.00,1159.00,122,72,194.00
04/20/2005,02:05,1159.00,1159.00,1158.75,1158.75,1,69,70.00
04/20/2005,02:06,1158.75,1158.75,1158.75,1158.75,0,119,119.00
04/20/2005,02:07,1158.75,1159.00,1158.50,1158.75,70,149,219.00
04/20/2005,02:08,1158.75,1158.75,1158.25,1158.25,0,120,120.00
04/20/2005,02:09,1158.50,1158.50,1158.25,1158.25,35,29,64.00
04/20/2005,02:10,1158.25,1158.50,1158.00,1158.25,15,385,400.00
04/20/2005,02:11,1158.00,1158.00,1158.00,1158.00,0,18,18.00
04/20/2005,02:12,1158.00,1158.00,1158.00,1158.00,0,19,19.00
04/20/2005,02:13,1158.25,1158.50,1158.25,1158.25,263,54,317.00
04/20/2005,02:14,1158.25,1158.25,1158.25,1158.25,0,88,88.00
04/20/2005,02:15,1158.50,1158.50,1158.50,1158.50,105,0,105.00
04/20/2005,02:16,1158.50,1158.50,1158.50,1158.50,85,0,85.00
04/20/2005,02:17,1158.50,1158.50,1158.50,1158.50,26,0,26.00
04/20/2005,02:18,1158.50,1158.75,1158.50,1158.75,15,0,15.00
04/20/2005,02:19,1158.75,1158.75,1158.50,1158.50,1,5,6.00
04/20/2005,02:20,1158.75,1158.75,1158.75,1158.75,65,0,65.00
04/20/2005,02:21,1158.75,1158.75,1158.75,1158.75,68,0,68.00
04/20/2005,02:22,1158.75,1158.75,1158.75,1158.75,13,0,13.00
04/20/2005,02:23,1158.50,1158.75,1158.50,1158.75,21,5,26.00
04/20/2005,02:24,1158.75,1159.00,1158.75,1158.75,27,113,140.00
04/20/2005,02:25,1158.75,1158.75,1158.75,1158.75,0,7,7.00
04/20/2005,02:26,1158.75,1158.75,1158.75,1158.75,0,52,52.00
04/20/2005,02:28,1159.00,1159.00,1159.00,1159.00,103,0,103.00
04/20/2005,02:29,1158.75,1158.75,1158.75,1158.75,0,101,101.00
04/20/2005,02:30,1158.75,1158.75,1158.50,1158.50,0,6,6.00
04/20/2005,02:31,1158.50,1158.50,1158.50,1158.50,0,5,5.00
04/20/2005,02:32,1158.75,1159.00,1158.50,1159.00,128,3,131.00
04/20/2005,02:33,1158.75,1158.75,1158.75,1158.75,0,20,20.00
04/20/2005,02:34,1158.75,1158.75,1158.75,1158.75,0,6,6.00
04/20/2005,02:35,1159.00,1159.00,1158.75,1158.75,1,1,2.00
04/20/2005,02:36,1159.00,1159.00,1159.00,1159.00,100,0,100.00
04/20/2005,02:37,1159.00,1159.00,1159.00,1159.00,196,0,196.00
04/20/2005,02:38,1159.00,1159.00,1159.00,1159.00,4,0,4.00
04/20/2005,02:39,1159.00,1159.00,1158.75,1158.75,30,10,40.00
04/20/2005,02:40,1158.75,1158.75,1158.50,1158.75,4,196,200.00
04/20/2005,02:41,1158.50,1158.50,1158.50,1158.50,0,119,119.00
04/20/2005,02:42,1158.50,1158.50,1158.25,1158.50,26,57,83.00
04/20/2005,02:43,1158.50,1158.50,1158.25,1158.25,2,5,7.00
04/20/2005,02:44,1158.50,1158.50,1158.50,1158.50,86,0,86.00
04/20/2005,02:45,1158.50,1158.50,1158.25,1158.50,124,2,126.00
04/20/2005,02:46,1158.50,1158.50,1158.50,1158.50,70,0,70.00
04/20/2005,02:47,1158.50,1158.50,1158.50,1158.50,5,0,5.00
04/20/2005,02:48,1158.50,1158.50,1158.50,1158.50,5,0,5.00
04/20/2005,02:50,1158.75,1158.75,1158.50,1158.50,18,138,156.00
04/20/2005,02:55,1158.25,1158.25,1158.25,1158.25,0,115,115.00
04/20/2005,02:56,1158.25,1158.25,1158.25,1158.25,0,29,29.00
04/20/2005,02:57,1158.25,1158.25,1158.25,1158.25,0,59,59.00
04/20/2005,02:59,1158.25,1158.25,1158.25,1158.25,0,24,24.00
04/20/2005,03:00,1158.00,1158.25,1158.00,1158.25,19,97,116.00
04/20/2005,03:01,1158.25,1158.25,1158.00,1158.00,50,12,62.00
04/20/2005,03:02,1158.25,1158.25,1158.00,1158.00,1,32,33.00
04/20/2005,03:03,1158.00,1158.00,1158.00,1158.00,0,11,11.00
04/20/2005,03:04,1158.00,1158.00,1158.00,1158.00,0,41,41.00
04/20/2005,03:05,1158.00,1158.00,1158.00,1158.00,0,8,8.00
04/20/2005,03:06,1158.25,1158.25,1157.75,1158.00,56,84,140.00
04/20/2005,03:07,1158.00,1158.00,1157.75,1157.75,24,101,125.00
04/20/2005,03:08,1157.75,1158.00,1157.50,1157.50,1,152,153.00
04/20/2005,03:09,1157.75,1158.25,1157.75,1158.00,187,110,297.00
04/20/2005,03:10,1158.00,1158.25,1158.00,1158.00,9,20,29.00
04/20/2005,03:11,1158.00,1158.00,1158.00,1158.00,0,16,16.00
04/20/2005,03:13,1157.75,1158.00,1157.75,1158.00,31,20,51.00
04/20/2005,03:15,1157.75,1158.00,1157.75,1158.00,5,1,6.00
04/20/2005,03:16,1158.00,1158.25,1157.75,1158.00,33,41,74.00
04/20/2005,03:17,1158.00,1158.00,1158.00,1158.00,5,0,5.00
04/20/2005,03:18,1158.00,1158.00,1158.00,1158.00,9,0,9.00
04/20/2005,03:20,1158.00,1158.00,1158.00,1158.00,5,0,5.00
04/20/2005,03:23,1158.00,1158.00,1158.00,1158.00,8,0,8.00
04/20/2005,03:24,1157.75,1158.75,1157.75,1158.00,494,83,577.00
04/20/2005,03:25,1157.75,1158.00,1157.50,1157.75,21,49,70.00
04/20/2005,03:26,1157.75,1157.75,1157.50,1157.75,26,4,30.00
04/20/2005,03:28,1157.75,1157.75,1157.75,1157.75,42,0,42.00
04/20/2005,03:29,1157.75,1157.75,1157.50,1157.50,68,10,78.00
04/20/2005,03:30,1157.75,1158.00,1157.75,1157.75,15,4,19.00
04/20/2005,03:32,1157.75,1157.75,1157.75,1157.75,0,250,250.00
04/20/2005,03:33,1157.75,1157.75,1157.50,1157.75,1,7,8.00
04/20/2005,03:34,1157.75,1157.75,1157.50,1157.50,68,253,321.00
04/20/2005,03:35,1157.25,1157.50,1157.25,1157.25,13,16,29.00
04/20/2005,03:36,1157.50,1157.50,1157.25,1157.50,63,1,64.00
04/20/2005,03:37,1157.50,1157.50,1157.25,1157.50,2,11,13.00
04/20/2005,03:38,1157.50,1157.50,1157.25,1157.25,5,170,175.00
04/20/2005,03:39,1157.25,1157.25,1157.00,1157.25,45,76,121.00
04/20/2005,03:40,1157.25,1157.25,1157.25,1157.25,7,0,7.00
04/20/2005,03:41,1157.25,1157.25,1157.00,1157.25,21,1,22.00
04/20/2005,03:42,1157.00,1157.25,1157.00,1157.25,3,15,18.00
04/20/2005,03:44,1157.25,1157.25,1157.25,1157.25,33,0,33.00
04/20/2005,03:45,1157.00,1157.00,1157.00,1157.00,0,1,1.00
04/20/2005,03:46,1157.00,1157.00,1156.75,1157.00,5,297,302.00
04/20/2005,03:47,1156.75,1157.25,1156.75,1157.00,49,7,56.00
04/20/2005,03:48,1157.00,1157.25,1157.00,1157.25,47,36,83.00
04/20/2005,03:49,1157.00,1157.00,1156.75,1156.75,0,41,41.00
04/20/2005,03:50,1157.00,1157.00,1157.00,1157.00,143,0,143.00
04/20/2005,03:51,1157.00,1157.25,1157.00,1157.00,112,3,115.00
04/20/2005,03:52,1157.00,1157.00,1157.00,1157.00,0,52,52.00
04/20/2005,03:53,1157.00,1157.00,1156.75,1157.00,17,31,48.00
04/20/2005,03:54,1157.00,1157.00,1157.00,1157.00,15,0,15.00
04/20/2005,03:55,1157.00,1157.00,1156.75,1157.00,11,1,12.00
04/20/2005,03:56,1157.00,1157.00,1157.00,1157.00,11,0,11.00
04/20/2005,03:57,1157.00,1157.00,1157.00,1157.00,3,0,3.00
04/20/2005,03:58,1157.00,1157.25,1156.50,1156.75,44,70,114.00
04/20/2005,03:59,1156.75,1156.75,1156.50,1156.75,50,3,53.00
04/20/2005,04:00,1156.75,1156.75,1156.50,1156.75,33,1,34.00
04/20/2005,04:01,1156.75,1156.75,1156.50,1156.75,65,121,186.00
04/20/2005,04:02,1156.75,1156.75,1156.50,1156.75,95,1,96.00
04/20/2005,04:03,1156.75,1157.00,1156.75,1157.00,135,0,135.00
04/20/2005,04:04,1157.00,1157.00,1156.75,1156.75,146,3,149.00
04/20/2005,04:05,1157.00,1157.25,1157.00,1157.25,80,0,80.00
04/20/2005,04:06,1157.25,1157.25,1157.25,1157.25,2,0,2.00
04/20/2005,04:07,1157.00,1157.25,1157.00,1157.25,2,62,64.00
04/20/2005,04:08,1157.00,1157.25,1157.00,1157.25,2,47,49.00
04/20/2005,04:09,1157.00,1157.25,1157.00,1157.00,1,4,5.00
04/20/2005,04:11,1157.00,1157.00,1156.75,1157.00,1,4,5.00
04/20/2005,04:12,1157.00,1157.25,1157.00,1157.00,60,10,70.00
04/20/2005,04:13,1157.25,1157.25,1157.25,1157.25,139,0,139.00
04/20/2005,04:14,1157.25,1157.50,1157.25,1157.25,62,19,81.00
04/20/2005,04:15,1157.25,1157.50,1157.25,1157.50,11,10,21.00
04/20/2005,04:16,1157.50,1157.50,1157.50,1157.50,16,0,16.00
04/20/2005,04:17,1157.50,1157.50,1157.25,1157.25,11,49,60.00
04/20/2005,04:18,1157.25,1157.50,1157.25,1157.25,5,10,15.00
04/20/2005,04:19,1157.25,1157.25,1157.25,1157.25,0,16,16.00
04/20/2005,04:20,1157.25,1157.50,1157.25,1157.25,1,2,3.00
04/20/2005,04:21,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/20/2005,04:23,1157.25,1157.50,1157.25,1157.50,1,23,24.00
04/20/2005,04:25,1157.50,1157.50,1157.25,1157.25,26,6,32.00
04/20/2005,04:26,1157.50,1157.50,1157.50,1157.50,9,0,9.00
04/20/2005,04:27,1157.50,1157.50,1157.50,1157.50,5,0,5.00
04/20/2005,04:29,1157.50,1157.50,1157.50,1157.50,20,0,20.00
04/20/2005,04:30,1157.50,1157.50,1157.50,1157.50,21,0,21.00
04/20/2005,04:31,1157.25,1157.75,1157.25,1157.50,12,5,17.00
04/20/2005,04:32,1157.50,1157.50,1157.50,1157.50,0,5,5.00
04/20/2005,04:33,1157.50,1157.50,1157.50,1157.50,0,49,49.00
04/20/2005,04:34,1157.50,1157.50,1157.50,1157.50,0,18,18.00
04/20/2005,04:35,1157.50,1157.50,1157.50,1157.50,0,69,69.00
04/20/2005,04:36,1157.25,1157.25,1157.25,1157.25,0,80,80.00
04/20/2005,04:37,1157.25,1157.25,1157.25,1157.25,0,9,9.00
04/20/2005,04:38,1157.25,1157.50,1157.25,1157.50,22,6,28.00
04/20/2005,04:39,1157.50,1157.50,1157.50,1157.50,13,0,13.00
04/20/2005,04:40,1157.50,1157.75,1157.50,1157.75,16,0,16.00
04/20/2005,04:41,1157.75,1157.75,1157.75,1157.75,3,0,3.00
04/20/2005,04:43,1157.50,1157.50,1157.25,1157.50,25,10,35.00
04/20/2005,04:44,1157.50,1157.50,1157.50,1157.50,10,0,10.00
04/20/2005,04:45,1157.50,1157.50,1157.50,1157.50,11,0,11.00
04/20/2005,04:46,1157.75,1157.75,1157.50,1157.50,15,123,138.00
04/20/2005,04:47,1157.50,1157.50,1157.25,1157.50,50,53,103.00
04/20/2005,04:50,1157.25,1157.25,1157.25,1157.25,0,4,4.00
04/20/2005,04:51,1157.25,1157.25,1157.25,1157.25,0,3,3.00
04/20/2005,04:52,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/20/2005,04:53,1157.50,1157.50,1157.25,1157.50,29,3,32.00
04/20/2005,04:54,1157.50,1157.50,1157.50,1157.50,3,0,3.00
04/20/2005,04:55,1157.25,1157.25,1157.25,1157.25,0,2,2.00
04/20/2005,04:56,1157.50,1157.50,1157.25,1157.50,22,2,24.00
04/20/2005,04:57,1157.50,1157.50,1157.50,1157.50,10,0,10.00
04/20/2005,04:58,1157.50,1157.50,1157.50,1157.50,29,0,29.00
04/20/2005,04:59,1157.50,1157.50,1157.50,1157.50,35,0,35.00
04/20/2005,05:00,1157.25,1157.25,1157.25,1157.25,0,3,3.00
04/20/2005,05:01,1157.25,1157.50,1157.25,1157.50,1,45,46.00
04/20/2005,05:03,1157.25,1157.50,1157.25,1157.25,1,49,50.00
04/20/2005,05:04,1157.50,1157.50,1157.50,1157.50,112,0,112.00
04/20/2005,05:05,1157.50,1157.75,1157.50,1157.75,93,0,93.00
04/20/2005,05:06,1157.50,1157.50,1157.50,1157.50,0,32,32.00
04/20/2005,05:07,1157.50,1157.75,1157.50,1157.75,5,9,14.00
04/20/2005,05:08,1157.75,1158.00,1157.50,1157.75,121,37,158.00
04/20/2005,05:09,1157.75,1158.00,1157.75,1157.75,3,44,47.00
04/20/2005,05:10,1158.00,1158.00,1157.75,1157.75,3,7,10.00
04/20/2005,05:11,1157.50,1158.00,1157.50,1158.00,11,2,13.00
04/20/2005,05:12,1157.75,1157.75,1157.75,1157.75,0,5,5.00
04/20/2005,05:13,1157.75,1158.00,1157.50,1157.50,1,72,73.00
04/20/2005,05:14,1157.50,1157.75,1157.50,1157.75,6,129,135.00
04/20/2005,05:15,1157.50,1157.75,1157.50,1157.50,1,56,57.00
04/20/2005,05:16,1157.50,1157.50,1157.50,1157.50,0,5,5.00
04/20/2005,05:17,1157.75,1157.75,1157.50,1157.75,2,1,3.00
04/20/2005,05:18,1157.75,1157.75,1157.75,1157.75,1,0,1.00
04/20/2005,05:19,1157.75,1157.75,1157.75,1157.75,2,0,2.00
04/20/2005,05:24,1157.75,1157.75,1157.50,1157.75,26,2,28.00
04/20/2005,05:25,1157.50,1157.50,1157.50,1157.50,0,1,1.00
04/20/2005,05:26,1157.50,1157.50,1157.50,1157.50,0,1,1.00
04/20/2005,05:27,1157.50,1157.50,1157.50,1157.50,0,76,76.00
04/20/2005,05:28,1157.50,1157.50,1157.50,1157.50,0,2,2.00
04/20/2005,05:29,1157.50,1157.75,1157.50,1157.75,1,24,25.00
04/20/2005,05:30,1157.50,1157.50,1157.50,1157.50,0,12,12.00
04/20/2005,05:31,1157.25,1157.50,1157.00,1157.00,1,80,81.00
04/20/2005,05:32,1157.25,1157.25,1157.00,1157.25,45,18,63.00
04/20/2005,05:33,1157.25,1157.50,1157.25,1157.25,15,2,17.00
04/20/2005,05:34,1157.25,1157.25,1157.25,1157.25,0,12,12.00
04/20/2005,05:36,1157.25,1157.25,1157.00,1157.25,3,33,36.00
04/20/2005,05:38,1157.25,1157.25,1157.25,1157.25,5,0,5.00
04/20/2005,05:39,1157.25,1157.25,1157.25,1157.25,2,0,2.00
04/20/2005,05:42,1157.50,1157.50,1157.25,1157.50,15,5,20.00
04/20/2005,05:43,1157.50,1157.50,1157.50,1157.50,26,0,26.00
04/20/2005,05:46,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/20/2005,05:47,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/20/2005,05:50,1157.50,1157.50,1157.50,1157.50,71,0,71.00
04/20/2005,05:51,1157.50,1157.50,1157.50,1157.50,4,0,4.00
04/20/2005,05:52,1157.50,1157.50,1157.50,1157.50,74,0,74.00
04/20/2005,05:53,1157.25,1157.25,1157.25,1157.25,0,3,3.00
04/20/2005,05:54,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/20/2005,05:56,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/20/2005,05:57,1157.25,1157.25,1157.25,1157.25,0,60,60.00
04/20/2005,05:59,1157.50,1157.50,1157.50,1157.50,13,0,13.00
04/20/2005,06:00,1157.50,1157.75,1157.50,1157.75,42,0,42.00
04/20/2005,06:01,1157.75,1158.25,1157.75,1158.25,529,11,540.00
04/20/2005,06:02,1158.25,1158.25,1158.00,1158.00,3,167,170.00
04/20/2005,06:03,1158.00,1158.00,1158.00,1158.00,0,39,39.00
04/20/2005,06:04,1158.25,1158.25,1158.00,1158.25,14,1,15.00
04/20/2005,06:05,1158.25,1158.50,1158.00,1158.50,90,1,91.00
04/20/2005,06:06,1158.50,1158.75,1158.50,1158.50,206,10,216.00
04/20/2005,06:07,1158.75,1158.75,1158.50,1158.50,3,109,112.00
04/20/2005,06:08,1158.50,1158.75,1158.50,1158.75,3,114,117.00
04/20/2005,06:09,1158.50,1158.50,1158.50,1158.50,0,81,81.00
04/20/2005,06:10,1158.50,1158.50,1158.25,1158.25,0,101,101.00
04/20/2005,06:11,1158.25,1158.25,1158.25,1158.25,0,12,12.00
04/20/2005,06:12,1158.25,1158.25,1158.25,1158.25,0,4,4.00
04/20/2005,06:13,1158.50,1158.50,1158.25,1158.50,88,1,89.00
04/20/2005,06:14,1158.50,1158.50,1158.25,1158.25,6,1,7.00
04/20/2005,06:16,1158.25,1158.25,1158.25,1158.25,0,19,19.00
04/20/2005,06:17,1158.25,1158.75,1158.25,1158.75,526,24,550.00
04/20/2005,06:18,1158.75,1158.75,1158.50,1158.50,15,1,16.00
04/20/2005,06:19,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/20/2005,06:20,1158.50,1158.50,1158.50,1158.50,0,1,1.00
04/20/2005,06:21,1158.75,1158.75,1158.50,1158.75,181,1,182.00
04/20/2005,06:22,1159.00,1159.00,1159.00,1159.00,260,0,260.00
04/20/2005,06:23,1159.00,1159.25,1159.00,1159.00,69,8,77.00
04/20/2005,06:24,1159.25,1159.25,1159.00,1159.00,30,6,36.00
04/20/2005,06:25,1159.00,1159.25,1159.00,1159.25,2,2,4.00
04/20/2005,06:26,1159.00,1159.25,1159.00,1159.00,10,11,21.00
04/20/2005,06:27,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/20/2005,06:28,1159.25,1159.25,1159.25,1159.25,98,0,98.00
04/20/2005,06:29,1159.25,1159.25,1159.25,1159.25,33,0,33.00
04/20/2005,06:30,1159.25,1159.25,1159.25,1159.25,26,0,26.00
04/20/2005,06:31,1159.25,1159.25,1159.25,1159.25,69,0,69.00
04/20/2005,06:32,1159.50,1159.50,1159.25,1159.25,2,142,144.00
04/20/2005,06:33,1159.25,1159.25,1159.25,1159.25,0,105,105.00
04/20/2005,06:34,1159.00,1159.00,1159.00,1159.00,0,56,56.00
04/20/2005,06:36,1159.00,1159.25,1159.00,1159.00,57,133,190.00
04/20/2005,06:37,1159.00,1159.25,1159.00,1159.00,1,46,47.00
04/20/2005,06:38,1159.00,1159.00,1159.00,1159.00,0,40,40.00
04/20/2005,06:39,1159.00,1159.25,1159.00,1159.25,6,109,115.00
04/20/2005,06:40,1159.00,1159.25,1159.00,1159.25,58,7,65.00
04/20/2005,06:41,1159.25,1159.50,1159.00,1159.00,57,26,83.00
04/20/2005,06:42,1159.00,1159.00,1159.00,1159.00,0,65,65.00
04/20/2005,06:43,1159.25,1159.25,1159.00,1159.00,80,57,137.00
04/20/2005,06:44,1159.00,1159.00,1159.00,1159.00,0,12,12.00
04/20/2005,06:45,1159.00,1159.00,1159.00,1159.00,0,15,15.00
04/20/2005,06:46,1159.00,1159.00,1158.75,1158.75,0,85,85.00
04/20/2005,06:47,1158.75,1159.00,1158.75,1159.00,31,11,42.00
04/20/2005,06:48,1159.00,1159.25,1159.00,1159.25,24,0,24.00
04/20/2005,06:49,1159.00,1159.00,1159.00,1159.00,0,9,9.00
04/20/2005,06:50,1159.25,1159.25,1159.00,1159.00,44,3,47.00
04/20/2005,06:51,1159.00,1159.00,1159.00,1159.00,0,57,57.00
04/20/2005,06:52,1159.00,1159.00,1159.00,1159.00,0,50,50.00
04/20/2005,06:53,1158.75,1159.00,1158.75,1159.00,35,1,36.00
04/20/2005,06:54,1158.75,1158.75,1158.50,1158.50,0,488,488.00
04/20/2005,06:55,1158.50,1158.50,1158.50,1158.50,0,140,140.00
04/20/2005,06:57,1158.75,1158.75,1158.75,1158.75,2,0,2.00
04/20/2005,06:58,1158.75,1158.75,1158.50,1158.75,21,5,26.00
04/20/2005,06:59,1158.75,1158.75,1158.50,1158.75,83,71,154.00
04/20/2005,07:00,1158.75,1158.75,1158.75,1158.75,9,0,9.00
04/20/2005,07:01,1158.75,1158.75,1158.50,1158.50,2,3,5.00
04/20/2005,07:02,1158.50,1158.75,1158.50,1158.75,26,1,27.00
04/20/2005,07:03,1158.75,1158.75,1158.75,1158.75,3,0,3.00
04/20/2005,07:04,1158.50,1158.50,1158.50,1158.50,0,234,234.00
04/20/2005,07:06,1158.50,1158.50,1158.25,1158.25,0,21,21.00
04/20/2005,07:07,1158.25,1158.50,1158.25,1158.25,222,48,270.00
04/20/2005,07:08,1158.25,1158.25,1158.25,1158.25,0,11,11.00
04/20/2005,07:09,1158.25,1158.25,1158.25,1158.25,0,76,76.00
04/20/2005,07:10,1158.50,1158.50,1158.50,1158.50,5,0,5.00
04/20/2005,07:12,1158.25,1158.50,1158.25,1158.50,519,7,526.00
04/20/2005,07:13,1158.50,1158.50,1158.50,1158.50,9,0,9.00
04/20/2005,07:14,1158.50,1158.50,1158.25,1158.25,80,4,84.00
04/20/2005,07:15,1158.50,1158.50,1158.50,1158.50,3,0,3.00
04/20/2005,07:16,1158.25,1158.25,1158.00,1158.25,176,747,923.00
04/20/2005,07:17,1158.00,1158.00,1157.75,1158.00,368,152,520.00
04/20/2005,07:18,1158.00,1158.25,1158.00,1158.25,306,2,308.00
04/20/2005,07:19,1158.50,1158.50,1158.25,1158.50,84,2,86.00
04/20/2005,07:20,1158.50,1158.50,1158.50,1158.50,5,0,5.00
04/20/2005,07:21,1158.50,1158.50,1158.25,1158.25,1,237,238.00
04/20/2005,07:22,1158.25,1158.50,1158.25,1158.50,1,39,40.00
04/20/2005,07:23,1158.50,1158.50,1158.25,1158.50,57,17,74.00
04/20/2005,07:24,1158.25,1158.50,1158.25,1158.25,49,7,56.00
04/20/2005,07:25,1158.50,1158.50,1158.25,1158.25,1,11,12.00
04/20/2005,07:26,1158.25,1158.50,1158.00,1158.00,59,226,285.00
04/20/2005,07:27,1158.00,1158.25,1158.00,1158.25,155,3,158.00
04/20/2005,07:28,1158.25,1158.50,1158.25,1158.25,122,71,193.00
04/20/2005,07:29,1158.25,1158.50,1158.25,1158.50,10,40,50.00
04/20/2005,07:30,1158.50,1159.25,1156.00,1156.00,520,1083,1603.00
04/20/2005,07:31,1156.00,1156.75,1152.25,1153.50,3642,6565,10207.00
04/20/2005,07:32,1153.50,1154.25,1153.25,1153.50,2327,2176,4503.00
04/20/2005,07:33,1153.75,1153.75,1152.00,1152.75,2818,4801,7619.00
04/20/2005,07:34,1152.75,1153.50,1152.50,1153.25,1954,1005,2959.00
04/20/2005,07:35,1153.25,1153.75,1153.25,1153.75,1195,377,1572.00
04/20/2005,07:36,1153.75,1154.00,1153.25,1153.25,711,1014,1725.00
04/20/2005,07:37,1153.25,1153.75,1153.00,1153.75,1084,391,1475.00
04/20/2005,07:38,1153.75,1154.50,1153.75,1154.00,1351,735,2086.00
04/20/2005,07:39,1153.75,1154.25,1153.75,1154.00,1084,46,1130.00
04/20/2005,07:40,1154.00,1154.25,1153.75,1154.00,418,700,1118.00
04/20/2005,07:41,1153.75,1154.25,1153.75,1154.25,766,181,947.00
04/20/2005,07:42,1154.25,1154.75,1154.25,1154.75,1192,210,1402.00
04/20/2005,07:43,1154.75,1155.25,1154.50,1155.25,1794,634,2428.00
04/20/2005,07:44,1155.25,1155.75,1155.25,1155.25,1372,743,2115.00
04/20/2005,07:45,1155.25,1156.00,1155.25,1156.00,3197,357,3554.00
04/20/2005,07:46,1156.00,1157.25,1156.00,1157.25,3259,785,4044.00
04/20/2005,07:47,1157.00,1158.25,1157.00,1157.50,2789,1216,4005.00
04/20/2005,07:48,1157.50,1157.75,1156.50,1156.75,34,2376,2410.00
04/20/2005,07:49,1156.75,1157.25,1156.50,1157.00,914,455,1369.00
04/20/2005,07:50,1156.75,1157.00,1156.00,1157.00,686,1323,2009.00
04/20/2005,07:51,1157.00,1157.00,1156.50,1156.75,345,212,557.00
04/20/2005,07:52,1156.75,1157.25,1156.75,1157.25,950,19,969.00
04/20/2005,07:53,1157.25,1157.25,1156.75,1157.00,339,533,872.00
04/20/2005,07:54,1157.00,1157.50,1157.00,1157.50,566,126,692.00
04/20/2005,07:55,1157.75,1158.00,1157.50,1157.75,1863,684,2547.00
04/20/2005,07:56,1157.75,1158.00,1157.00,1157.00,907,1876,2783.00
04/20/2005,07:57,1157.00,1157.25,1156.75,1157.00,348,553,901.00
04/20/2005,07:58,1157.00,1157.25,1156.75,1157.00,75,241,316.00
04/20/2005,07:59,1156.75,1157.25,1156.75,1157.00,212,204,416.00
04/20/2005,08:00,1157.25,1157.25,1157.00,1157.00,51,19,70.00
04/20/2005,08:01,1157.00,1157.25,1157.00,1157.00,5,269,274.00
04/20/2005,08:02,1157.00,1157.00,1156.50,1156.75,3,485,488.00
04/20/2005,08:03,1156.50,1156.75,1156.25,1156.25,14,874,888.00
04/20/2005,08:04,1156.50,1156.75,1156.25,1156.75,178,75,253.00
04/20/2005,08:05,1156.50,1156.75,1156.50,1156.50,55,66,121.00
04/20/2005,08:06,1156.50,1157.00,1156.50,1156.50,57,103,160.00
04/20/2005,08:07,1156.75,1156.75,1156.25,1156.25,5,332,337.00
04/20/2005,08:08,1156.25,1156.50,1155.75,1156.00,251,680,931.00
04/20/2005,08:09,1156.00,1156.00,1155.50,1155.50,168,1132,1300.00
04/20/2005,08:10,1155.75,1155.75,1155.25,1155.50,246,596,842.00
04/20/2005,08:11,1155.50,1155.75,1155.50,1155.75,362,36,398.00
04/20/2005,08:12,1155.50,1155.75,1155.50,1155.75,144,4,148.00
04/20/2005,08:13,1155.75,1155.75,1155.25,1155.25,9,637,646.00
04/20/2005,08:14,1155.25,1155.25,1154.00,1154.25,1067,1990,3057.00
04/20/2005,08:15,1154.25,1154.75,1154.00,1154.75,701,834,1535.00
04/20/2005,08:16,1154.75,1155.00,1154.50,1155.00,175,5,180.00
04/20/2005,08:17,1155.00,1155.00,1154.50,1154.75,76,573,649.00
04/20/2005,08:18,1154.75,1154.75,1154.25,1154.50,172,381,553.00
04/20/2005,08:19,1154.25,1154.75,1154.25,1154.50,204,320,524.00
04/20/2005,08:20,1154.50,1154.75,1154.25,1154.50,139,207,346.00
04/20/2005,08:21,1154.50,1155.00,1154.25,1154.75,668,248,916.00
04/20/2005,08:22,1154.75,1154.75,1154.50,1154.75,18,307,325.00
04/20/2005,08:23,1154.75,1154.75,1154.25,1154.75,384,118,502.00
04/20/2005,08:24,1154.75,1154.75,1154.50,1154.75,63,8,71.00
04/20/2005,08:25,1154.75,1155.50,1154.75,1155.00,390,476,866.00
04/20/2005,08:26,1155.00,1155.00,1154.75,1155.00,84,15,99.00
04/20/2005,08:27,1155.00,1155.25,1155.00,1155.00,28,160,188.00
04/20/2005,08:28,1155.25,1155.75,1155.25,1155.50,541,56,597.00
04/20/2005,08:29,1155.25,1155.75,1155.25,1155.75,283,2,285.00
04/20/2005,08:30,1155.75,1155.75,1155.25,1155.50,523,575,1098.00
04/20/2005,08:31,1155.75,1155.75,1155.00,1155.00,1626,2542,4168.00
04/20/2005,08:32,1155.00,1155.50,1154.75,1154.75,551,1981,2532.00
04/20/2005,08:33,1154.75,1155.25,1154.50,1155.25,2081,679,2760.00
04/20/2005,08:34,1155.25,1155.50,1154.50,1154.75,932,1661,2593.00
04/20/2005,08:35,1154.50,1154.75,1153.75,1154.25,1398,2865,4263.00
04/20/2005,08:36,1154.25,1154.50,1154.00,1154.00,836,1179,2015.00
04/20/2005,08:37,1154.25,1154.25,1153.75,1154.00,1607,1641,3248.00
04/20/2005,08:38,1153.75,1154.00,1153.00,1153.50,1974,3251,5225.00
04/20/2005,08:39,1153.25,1154.00,1153.00,1153.50,1467,1504,2971.00
04/20/2005,08:40,1153.25,1153.50,1152.50,1152.75,1242,4492,5734.00
04/20/2005,08:41,1152.50,1153.25,1152.50,1152.50,2227,1869,4096.00
04/20/2005,08:42,1152.50,1152.75,1151.75,1152.00,3089,6814,9903.00
04/20/2005,08:43,1152.00,1152.00,1150.75,1151.00,3507,6541,10048.00
04/20/2005,08:44,1151.00,1151.25,1150.50,1151.00,3647,5981,9628.00
04/20/2005,08:45,1151.00,1151.25,1150.75,1151.00,2906,1432,4338.00
04/20/2005,08:46,1151.00,1151.00,1150.00,1150.50,2231,3787,6018.00
04/20/2005,08:47,1150.25,1151.00,1150.00,1151.00,3626,1907,5533.00
04/20/2005,08:48,1151.00,1151.25,1150.25,1150.75,2603,2493,5096.00
04/20/2005,08:49,1150.50,1151.75,1150.25,1151.75,6752,1094,7846.00
04/20/2005,08:50,1151.75,1152.25,1151.50,1151.50,3724,1706,5430.00
04/20/2005,08:51,1151.75,1152.75,1151.50,1152.25,5620,1439,7059.00
04/20/2005,08:52,1152.50,1152.50,1151.50,1151.75,715,4147,4862.00
04/20/2005,08:53,1151.75,1152.00,1151.50,1152.00,1758,2139,3897.00
04/20/2005,08:54,1152.00,1152.50,1152.00,1152.50,1087,788,1875.00
04/20/2005,08:55,1152.25,1152.50,1151.25,1151.25,331,3770,4101.00
04/20/2005,08:56,1151.50,1151.50,1150.75,1151.00,887,3796,4683.00
04/20/2005,08:57,1151.00,1151.00,1149.25,1150.00,5929,9662,15591.00
04/20/2005,08:58,1150.00,1150.50,1149.50,1150.00,2811,2615,5426.00
04/20/2005,08:59,1150.00,1150.25,1150.00,1150.25,1667,542,2209.00
04/20/2005,09:00,1150.25,1150.25,1148.75,1149.75,2903,5614,8517.00
04/20/2005,09:01,1149.50,1150.00,1149.00,1150.00,2236,2500,4736.00
04/20/2005,09:02,1149.75,1150.75,1149.75,1150.00,4139,2907,7046.00
04/20/2005,09:03,1150.00,1150.50,1149.50,1150.25,1318,1638,2956.00
04/20/2005,09:04,1150.25,1150.75,1150.00,1150.75,1726,913,2639.00
04/20/2005,09:05,1150.75,1150.75,1150.00,1150.50,2373,1285,3658.00
04/20/2005,09:06,1150.75,1151.50,1150.50,1151.25,3646,1182,4828.00
04/20/2005,09:07,1151.50,1151.75,1150.75,1151.50,1402,1938,3340.00
04/20/2005,09:08,1151.25,1151.50,1150.50,1150.75,1289,2646,3935.00
04/20/2005,09:09,1151.00,1151.50,1150.75,1151.25,563,708,1271.00
04/20/2005,09:10,1151.00,1152.50,1151.00,1152.50,3671,1488,5159.00
04/20/2005,09:11,1152.50,1152.50,1151.75,1151.75,1113,2067,3180.00
04/20/2005,09:12,1151.75,1152.50,1151.50,1152.25,2078,1982,4060.00
04/20/2005,09:13,1152.25,1152.25,1151.25,1151.25,2371,2952,5323.00
04/20/2005,09:14,1151.25,1151.75,1151.25,1151.75,1500,760,2260.00
04/20/2005,09:15,1151.75,1152.50,1151.50,1152.50,3207,869,4076.00
04/20/2005,09:16,1152.50,1154.00,1152.25,1154.00,8568,3113,11681.00
04/20/2005,09:17,1153.75,1153.75,1153.00,1153.50,1400,3843,5243.00
04/20/2005,09:18,1153.50,1153.75,1153.00,1153.00,1307,2046,3353.00
04/20/2005,09:19,1153.00,1153.75,1152.50,1153.50,3433,2005,5438.00
04/20/2005,09:20,1153.50,1153.75,1153.25,1153.25,800,1094,1894.00
04/20/2005,09:21,1153.50,1153.50,1153.00,1153.00,453,1353,1806.00
04/20/2005,09:22,1153.00,1153.50,1152.75,1153.25,657,1071,1728.00
04/20/2005,09:23,1153.25,1154.25,1153.25,1153.75,4734,1843,6577.00
04/20/2005,09:24,1153.75,1154.00,1153.00,1154.00,1610,2416,4026.00
04/20/2005,09:25,1153.75,1154.25,1152.50,1152.75,2899,4379,7278.00
04/20/2005,09:26,1152.75,1153.75,1152.50,1153.25,2400,685,3085.00
04/20/2005,09:27,1153.25,1153.75,1152.75,1153.00,491,1892,2383.00
04/20/2005,09:28,1153.00,1153.50,1153.00,1153.25,732,426,1158.00
04/20/2005,09:29,1153.25,1154.25,1153.00,1154.25,2616,381,2997.00
04/20/2005,09:30,1154.00,1154.50,1154.00,1154.50,1594,742,2336.00
04/20/2005,09:31,1154.25,1155.00,1152.75,1153.75,4965,6019,10984.00
04/20/2005,09:32,1153.75,1154.25,1152.00,1152.00,1965,6093,8058.00
04/20/2005,09:33,1152.00,1152.25,1151.50,1152.00,3010,2667,5677.00
04/20/2005,09:34,1152.00,1153.00,1151.75,1152.50,3227,570,3797.00
04/20/2005,09:35,1152.50,1153.25,1152.25,1153.25,1631,1322,2953.00
04/20/2005,09:36,1153.25,1153.75,1153.25,1153.50,706,597,1303.00
04/20/2005,09:37,1153.25,1153.75,1153.00,1153.25,1290,2073,3363.00
04/20/2005,09:38,1153.25,1153.25,1152.75,1153.00,766,959,1725.00
04/20/2005,09:39,1153.00,1154.00,1152.75,1153.75,2263,700,2963.00
04/20/2005,09:40,1153.75,1154.00,1153.25,1153.25,378,1297,1675.00
04/20/2005,09:41,1153.25,1153.25,1153.00,1153.25,980,900,1880.00
04/20/2005,09:42,1153.00,1153.00,1151.75,1152.00,1045,3299,4344.00
04/20/2005,09:43,1152.00,1152.50,1151.75,1152.25,1888,957,2845.00
04/20/2005,09:44,1152.50,1152.50,1151.75,1151.75,890,1492,2382.00
04/20/2005,09:45,1151.75,1152.50,1150.75,1151.25,2673,5435,8108.00
04/20/2005,09:46,1151.25,1151.50,1150.75,1151.25,1740,1455,3195.00
04/20/2005,09:47,1151.25,1151.75,1151.00,1151.25,553,494,1047.00
04/20/2005,09:48,1151.50,1151.75,1151.25,1151.50,1304,528,1832.00
04/20/2005,09:49,1151.25,1151.50,1150.50,1150.75,1226,2484,3710.00
04/20/2005,09:50,1151.00,1151.25,1150.25,1150.50,935,1640,2575.00
04/20/2005,09:51,1150.50,1151.00,1150.25,1151.00,1615,1425,3040.00
04/20/2005,09:52,1151.00,1151.50,1150.50,1151.25,1409,580,1989.00
04/20/2005,09:53,1151.25,1151.75,1151.00,1151.75,1296,348,1644.00
04/20/2005,09:54,1151.75,1151.75,1151.25,1151.75,603,845,1448.00
04/20/2005,09:55,1151.50,1152.50,1151.25,1152.25,2841,572,3413.00
04/20/2005,09:56,1152.25,1152.50,1151.75,1152.00,768,1121,1889.00
04/20/2005,09:57,1152.25,1153.50,1152.25,1153.50,3568,546,4114.00
04/20/2005,09:58,1153.25,1154.00,1153.00,1153.00,2037,914,2951.00
04/20/2005,09:59,1153.00,1154.50,1153.00,1154.25,3422,1056,4478.00
04/20/2005,10:00,1154.50,1154.75,1154.00,1154.50,2599,1241,3840.00
04/20/2005,10:01,1154.50,1155.50,1154.50,1155.50,3849,1704,5553.00
04/20/2005,10:02,1155.50,1155.50,1154.75,1155.00,1856,2595,4451.00
04/20/2005,10:03,1154.75,1157.00,1154.75,1156.25,12821,3090,15911.00
04/20/2005,10:04,1156.25,1156.75,1156.00,1156.25,2671,1816,4487.00
04/20/2005,10:05,1156.25,1157.00,1156.00,1157.00,2120,444,2564.00
04/20/2005,10:06,1156.75,1157.75,1156.25,1157.25,4227,2142,6369.00
04/20/2005,10:07,1157.25,1157.50,1156.75,1156.75,3183,1863,5046.00
04/20/2005,10:08,1156.75,1157.00,1156.25,1156.75,826,2106,2932.00
04/20/2005,10:09,1156.75,1157.00,1156.50,1156.50,296,652,948.00
04/20/2005,10:10,1156.50,1156.75,1156.00,1156.00,466,2193,2659.00
04/20/2005,10:11,1156.00,1156.00,1155.25,1156.00,669,2717,3386.00
04/20/2005,10:12,1156.00,1156.00,1155.25,1155.50,1455,803,2258.00
04/20/2005,10:13,1155.25,1155.50,1155.00,1155.25,1216,1663,2879.00
04/20/2005,10:14,1155.25,1155.75,1155.00,1155.50,1388,1332,2720.00
04/20/2005,10:15,1155.25,1155.75,1155.25,1155.25,397,694,1091.00
04/20/2005,10:16,1155.25,1155.50,1155.00,1155.25,1400,1105,2505.00
04/20/2005,10:17,1155.25,1155.50,1154.50,1154.50,404,2319,2723.00
04/20/2005,10:18,1154.50,1155.25,1154.00,1154.25,1338,3784,5122.00
04/20/2005,10:19,1154.25,1154.75,1154.00,1154.75,1286,907,2193.00
04/20/2005,10:20,1154.75,1155.25,1154.50,1155.00,1068,386,1454.00
04/20/2005,10:21,1155.00,1155.00,1154.00,1154.25,513,1665,2178.00
04/20/2005,10:22,1154.00,1154.75,1153.50,1153.75,759,2305,3064.00
04/20/2005,10:23,1153.75,1154.00,1153.00,1153.00,474,2517,2991.00
04/20/2005,10:24,1153.00,1153.75,1152.75,1153.75,1218,1449,2667.00
04/20/2005,10:25,1153.75,1154.00,1153.25,1153.75,883,528,1411.00
04/20/2005,10:26,1153.75,1154.00,1152.75,1152.75,789,2573,3362.00
04/20/2005,10:27,1152.75,1153.00,1152.25,1153.00,955,2743,3698.00
04/20/2005,10:28,1153.00,1153.25,1152.75,1153.25,1380,1116,2496.00
04/20/2005,10:29,1153.50,1153.75,1153.25,1153.50,1287,743,2030.00
04/20/2005,10:30,1153.50,1153.75,1152.75,1153.00,226,1450,1676.00
04/20/2005,10:31,1153.25,1153.25,1152.00,1152.25,1483,2735,4218.00
04/20/2005,10:32,1152.50,1152.50,1152.00,1152.25,877,731,1608.00
04/20/2005,10:33,1152.50,1153.00,1152.25,1153.00,1116,99,1215.00
04/20/2005,10:34,1153.00,1153.75,1153.00,1153.50,1401,461,1862.00
04/20/2005,10:35,1153.50,1153.75,1153.00,1153.75,1112,904,2016.00
04/20/2005,10:36,1153.75,1153.75,1153.00,1153.50,635,879,1514.00
04/20/2005,10:37,1153.50,1153.75,1153.25,1153.50,454,911,1365.00
04/20/2005,10:38,1153.25,1153.50,1152.50,1152.75,347,1480,1827.00
04/20/2005,10:39,1152.75,1153.00,1152.25,1152.25,144,1217,1361.00
04/20/2005,10:40,1152.50,1153.00,1152.25,1153.00,651,335,986.00
04/20/2005,10:41,1153.00,1153.25,1152.75,1153.00,297,318,615.00
04/20/2005,10:42,1153.00,1153.00,1152.50,1152.75,418,444,862.00
04/20/2005,10:43,1153.00,1153.00,1152.50,1152.75,284,243,527.00
04/20/2005,10:44,1153.00,1153.50,1152.75,1153.25,704,208,912.00
04/20/2005,10:45,1153.25,1154.00,1153.00,1153.75,1345,400,1745.00
04/20/2005,10:46,1153.75,1153.75,1153.50,1153.50,483,620,1103.00
04/20/2005,10:47,1153.50,1153.50,1153.00,1153.00,106,533,639.00
04/20/2005,10:48,1153.25,1153.50,1153.00,1153.25,468,941,1409.00
04/20/2005,10:49,1153.50,1153.50,1153.00,1153.25,90,283,373.00
04/20/2005,10:50,1153.25,1153.50,1153.00,1153.25,303,517,820.00
04/20/2005,10:51,1153.25,1154.25,1153.25,1154.25,1934,744,2678.00
04/20/2005,10:52,1154.25,1154.25,1153.75,1153.75,174,350,524.00
04/20/2005,10:53,1153.75,1154.50,1153.50,1153.50,1444,972,2416.00
04/20/2005,10:54,1153.50,1154.25,1153.25,1154.25,1381,403,1784.00
04/20/2005,10:55,1154.50,1154.50,1153.50,1153.50,337,1164,1501.00
04/20/2005,10:56,1153.50,1153.75,1153.50,1153.75,185,35,220.00
04/20/2005,10:57,1153.50,1154.00,1153.50,1153.75,717,240,957.00
04/20/2005,10:58,1153.75,1154.00,1153.50,1154.00,155,213,368.00
04/20/2005,10:59,1154.00,1154.50,1153.75,1154.00,565,271,836.00
04/20/2005,11:00,1154.25,1154.25,1153.75,1154.25,160,212,372.00
04/20/2005,11:01,1154.00,1154.00,1153.75,1154.00,199,299,498.00
04/20/2005,11:02,1153.75,1154.00,1153.25,1153.25,29,1998,2027.00
04/20/2005,11:03,1153.25,1153.50,1153.00,1153.25,104,570,674.00
04/20/2005,11:04,1153.25,1153.25,1152.50,1152.50,177,1530,1707.00
04/20/2005,11:05,1152.75,1153.25,1152.50,1153.00,520,136,656.00
04/20/2005,11:06,1153.00,1153.25,1153.00,1153.25,526,35,561.00
04/20/2005,11:07,1153.25,1153.25,1152.25,1152.25,238,1987,2225.00
04/20/2005,11:08,1152.25,1153.00,1152.25,1152.50,458,475,933.00
04/20/2005,11:09,1152.75,1153.00,1152.25,1152.75,282,340,622.00
04/20/2005,11:10,1152.75,1153.25,1152.75,1153.00,701,184,885.00
04/20/2005,11:11,1153.00,1153.25,1153.00,1153.25,101,21,122.00
04/20/2005,11:12,1153.00,1153.25,1152.50,1152.75,162,731,893.00
04/20/2005,11:13,1152.50,1153.00,1152.25,1153.00,522,298,820.00
04/20/2005,11:14,1152.75,1153.00,1152.50,1153.00,42,516,558.00
04/20/2005,11:15,1153.00,1153.00,1152.50,1152.75,81,343,424.00
04/20/2005,11:16,1152.75,1152.75,1152.25,1152.75,541,942,1483.00
04/20/2005,11:17,1152.50,1153.00,1152.25,1152.25,252,780,1032.00
04/20/2005,11:18,1152.50,1152.50,1152.25,1152.25,226,109,335.00
04/20/2005,11:19,1152.50,1152.50,1152.00,1152.25,526,958,1484.00
04/20/2005,11:20,1152.00,1152.50,1151.75,1151.75,518,2431,2949.00
04/20/2005,11:21,1151.75,1152.50,1151.75,1152.50,514,266,780.00
04/20/2005,11:22,1152.50,1152.50,1152.00,1152.50,195,327,522.00
04/20/2005,11:23,1152.25,1153.25,1152.25,1153.00,1353,185,1538.00
04/20/2005,11:24,1153.00,1153.25,1152.75,1153.00,715,51,766.00
04/20/2005,11:25,1153.25,1153.25,1152.75,1153.00,55,404,459.00
04/20/2005,11:26,1152.75,1153.00,1152.50,1152.75,279,361,640.00
04/20/2005,11:27,1152.50,1152.75,1152.50,1152.75,375,778,1153.00
04/20/2005,11:28,1152.75,1153.00,1152.00,1152.25,132,1300,1432.00
04/20/2005,11:29,1152.25,1152.50,1151.75,1152.25,1144,1448,2592.00
04/20/2005,11:30,1152.00,1152.50,1151.75,1152.25,426,270,696.00
04/20/2005,11:31,1152.25,1152.50,1152.00,1152.50,249,52,301.00
04/20/2005,11:32,1152.50,1152.50,1152.00,1152.00,178,349,527.00
04/20/2005,11:33,1152.25,1152.75,1152.25,1152.75,649,35,684.00
04/20/2005,11:34,1152.50,1152.75,1152.25,1152.25,95,454,549.00
04/20/2005,11:35,1152.50,1152.50,1152.00,1152.25,390,206,596.00
04/20/2005,11:36,1152.25,1152.50,1152.00,1152.25,14,441,455.00
04/20/2005,11:37,1152.00,1152.25,1151.25,1151.75,770,2586,3356.00
04/20/2005,11:38,1151.50,1151.75,1151.00,1151.00,96,1881,1977.00
04/20/2005,11:39,1151.00,1151.25,1150.75,1150.75,440,1566,2006.00
04/20/2005,11:40,1151.00,1151.00,1150.25,1150.50,947,3123,4070.00
04/20/2005,11:41,1150.50,1151.00,1150.50,1151.00,509,972,1481.00
04/20/2005,11:42,1151.00,1151.00,1150.00,1150.50,277,1821,2098.00
04/20/2005,11:43,1150.25,1151.00,1150.25,1151.00,790,297,1087.00
04/20/2005,11:44,1151.00,1151.00,1150.50,1150.75,360,315,675.00
04/20/2005,11:45,1150.75,1151.00,1150.50,1151.00,200,495,695.00
04/20/2005,11:46,1151.00,1151.25,1150.75,1151.00,718,503,1221.00
04/20/2005,11:47,1151.00,1151.00,1150.50,1150.75,290,571,861.00
04/20/2005,11:48,1151.00,1151.00,1150.50,1150.75,82,213,295.00
04/20/2005,11:49,1150.50,1150.75,1150.25,1150.50,91,342,433.00
04/20/2005,11:50,1150.50,1150.50,1149.75,1150.00,841,2135,2976.00
04/20/2005,11:51,1150.00,1150.00,1149.25,1149.50,477,2411,2888.00
04/20/2005,11:52,1149.25,1149.50,1148.25,1148.50,1597,5450,7047.00
04/20/2005,11:53,1148.25,1148.50,1147.25,1147.75,2869,7232,10101.00
04/20/2005,11:54,1147.50,1148.00,1147.25,1148.00,3136,1336,4472.00
04/20/2005,11:55,1148.00,1148.25,1147.75,1148.25,1495,325,1820.00
04/20/2005,11:56,1148.25,1148.25,1147.75,1148.25,1218,887,2105.00
04/20/2005,11:57,1148.00,1148.25,1148.00,1148.00,1004,61,1065.00
04/20/2005,11:58,1148.25,1148.25,1147.75,1147.75,841,1749,2590.00
04/20/2005,11:59,1148.00,1148.00,1147.00,1147.00,1330,4043,5373.00
04/20/2005,12:00,1147.25,1147.50,1146.75,1147.25,1917,2003,3920.00
04/20/2005,12:01,1147.50,1147.75,1147.00,1147.50,1427,2433,3860.00
04/20/2005,12:02,1147.50,1148.00,1147.00,1147.50,2065,3039,5104.00
04/20/2005,12:03,1147.25,1148.00,1147.25,1147.75,1271,1143,2414.00
04/20/2005,12:04,1147.75,1148.25,1147.50,1148.00,809,1183,1992.00
04/20/2005,12:05,1148.25,1148.25,1147.75,1148.00,835,860,1695.00
04/20/2005,12:06,1147.75,1148.25,1147.75,1148.25,698,160,858.00
04/20/2005,12:07,1148.25,1148.25,1148.00,1148.25,84,216,300.00
04/20/2005,12:08,1148.25,1148.50,1148.00,1148.00,1264,685,1949.00
04/20/2005,12:09,1148.25,1148.25,1147.75,1148.25,745,650,1395.00
04/20/2005,12:10,1148.25,1148.50,1148.00,1148.25,846,337,1183.00
04/20/2005,12:11,1148.25,1148.25,1147.50,1147.50,148,1804,1952.00
04/20/2005,12:12,1147.50,1147.75,1147.25,1147.50,395,718,1113.00
04/20/2005,12:13,1147.50,1148.25,1147.50,1147.75,1067,672,1739.00
04/20/2005,12:14,1147.50,1147.75,1146.75,1146.75,1169,2719,3888.00
04/20/2005,12:15,1146.75,1147.75,1146.75,1147.50,1603,265,1868.00
04/20/2005,12:16,1147.50,1147.75,1147.00,1147.25,959,1218,2177.00
04/20/2005,12:17,1147.00,1147.75,1147.00,1147.00,2196,1334,3530.00
04/20/2005,12:18,1147.00,1147.50,1146.75,1147.50,661,455,1116.00
04/20/2005,12:19,1147.50,1148.00,1147.25,1147.75,984,205,1189.00
04/20/2005,12:20,1148.00,1148.00,1147.50,1147.75,208,337,545.00
04/20/2005,12:21,1147.50,1148.25,1147.50,1148.25,1057,181,1238.00
04/20/2005,12:22,1148.25,1148.50,1148.00,1148.00,521,303,824.00
04/20/2005,12:23,1148.25,1148.25,1147.75,1148.00,40,268,308.00
04/20/2005,12:24,1147.75,1148.25,1147.75,1148.00,556,472,1028.00
04/20/2005,12:25,1148.25,1148.25,1148.00,1148.00,147,87,234.00
04/20/2005,12:26,1148.00,1148.25,1147.75,1148.00,350,305,655.00
04/20/2005,12:27,1147.75,1148.00,1147.75,1148.00,59,90,149.00
04/20/2005,12:28,1148.00,1148.00,1147.00,1147.00,920,2027,2947.00
04/20/2005,12:29,1147.00,1147.25,1146.75,1146.75,1534,1521,3055.00
04/20/2005,12:30,1147.00,1147.50,1146.50,1146.50,475,1568,2043.00
04/20/2005,12:31,1146.50,1146.75,1146.25,1146.75,2766,2977,5743.00
04/20/2005,12:32,1146.75,1147.25,1146.75,1146.75,1528,1381,2909.00
04/20/2005,12:33,1147.00,1147.25,1146.25,1146.50,536,1894,2430.00
04/20/2005,12:34,1146.25,1146.50,1145.25,1145.75,2266,6415,8681.00
04/20/2005,12:35,1145.50,1146.25,1145.25,1145.75,4162,4502,8664.00
04/20/2005,12:36,1145.75,1146.00,1145.50,1145.75,692,1947,2639.00
04/20/2005,12:37,1145.50,1146.25,1145.50,1146.25,1180,496,1676.00
04/20/2005,12:38,1146.00,1146.50,1146.00,1146.50,2099,634,2733.00
04/20/2005,12:39,1146.50,1146.75,1146.25,1146.50,402,715,1117.00
04/20/2005,12:40,1146.50,1146.75,1146.25,1146.50,661,347,1008.00
04/20/2005,12:41,1146.25,1146.50,1146.25,1146.25,8,280,288.00
04/20/2005,12:42,1146.25,1146.50,1146.00,1146.25,211,240,451.00
04/20/2005,12:43,1146.25,1146.50,1146.25,1146.50,53,25,78.00
04/20/2005,12:44,1146.25,1147.00,1146.25,1146.50,1345,563,1908.00
04/20/2005,12:45,1146.75,1146.75,1146.50,1146.50,805,495,1300.00
04/20/2005,12:46,1146.75,1147.00,1146.50,1147.00,427,368,795.00
04/20/2005,12:47,1147.00,1147.25,1147.00,1147.25,1002,552,1554.00
04/20/2005,12:48,1147.00,1147.50,1147.00,1147.50,1086,136,1222.00
04/20/2005,12:49,1147.25,1147.75,1147.25,1147.75,1864,857,2721.00
04/20/2005,12:50,1147.75,1147.75,1147.25,1147.25,429,1311,1740.00
04/20/2005,12:51,1147.25,1147.75,1147.25,1147.50,605,363,968.00
04/20/2005,12:52,1147.50,1148.00,1147.25,1147.75,631,345,976.00
04/20/2005,12:53,1147.75,1148.50,1147.50,1148.00,1413,924,2337.00
04/20/2005,12:54,1147.75,1148.25,1147.75,1147.75,458,568,1026.00
04/20/2005,12:55,1147.75,1148.00,1147.50,1148.00,431,773,1204.00
04/20/2005,12:56,1147.75,1148.50,1147.75,1148.00,1931,571,2502.00
04/20/2005,12:57,1148.00,1148.25,1147.75,1148.00,474,179,653.00
04/20/2005,12:58,1148.25,1148.50,1147.50,1147.75,708,688,1396.00
04/20/2005,12:59,1147.75,1148.00,1146.50,1146.50,724,3519,4243.00
04/20/2005,13:00,1146.75,1147.75,1146.50,1147.75,1217,454,1671.00
04/20/2005,13:01,1147.75,1147.75,1146.00,1147.50,1886,2716,4602.00
04/20/2005,13:02,1147.25,1148.00,1147.00,1147.00,2090,1951,4041.00
04/20/2005,13:03,1147.00,1147.25,1146.25,1146.50,1042,2160,3202.00
04/20/2005,13:04,1146.25,1146.50,1145.25,1145.75,1844,3641,5485.00
04/20/2005,13:05,1146.00,1146.00,1145.50,1145.75,1464,1533,2997.00
04/20/2005,13:06,1145.75,1145.75,1144.50,1145.25,2625,5680,8305.00
04/20/2005,13:07,1145.25,1145.25,1143.75,1144.00,2671,5501,8172.00
04/20/2005,13:08,1144.00,1144.00,1143.50,1143.75,3539,4393,7932.00
04/20/2005,13:09,1143.75,1144.50,1143.25,1144.25,2244,2293,4537.00
04/20/2005,13:10,1144.00,1144.50,1143.75,1144.50,1399,982,2381.00
04/20/2005,13:11,1144.50,1144.75,1144.00,1144.25,2877,2324,5201.00
04/20/2005,13:12,1144.50,1144.75,1144.00,1144.00,834,980,1814.00
04/20/2005,13:13,1144.25,1144.75,1144.00,1144.50,960,136,1096.00
04/20/2005,13:14,1144.75,1145.00,1144.00,1144.00,622,2015,2637.00
04/20/2005,13:15,1144.00,1145.25,1144.00,1145.25,2197,614,2811.00
04/20/2005,13:16,1145.00,1145.25,1144.75,1145.00,106,491,597.00
04/20/2005,13:17,1144.75,1145.00,1144.25,1145.00,1669,1517,3186.00
04/20/2005,13:18,1144.75,1145.25,1143.75,1143.75,1472,2644,4116.00
04/20/2005,13:19,1144.00,1144.75,1143.75,1144.50,1505,504,2009.00
04/20/2005,13:20,1144.50,1145.25,1144.50,1144.75,839,581,1420.00
04/20/2005,13:21,1144.75,1145.50,1144.25,1144.25,1518,1955,3473.00
04/20/2005,13:22,1144.25,1144.75,1144.25,1144.25,329,314,643.00
04/20/2005,13:23,1144.25,1144.75,1144.25,1144.50,507,300,807.00
04/20/2005,13:24,1144.50,1145.00,1143.50,1143.50,770,2609,3379.00
04/20/2005,13:25,1143.75,1144.25,1143.25,1144.25,1991,1023,3014.00
04/20/2005,13:26,1144.25,1144.50,1143.75,1143.75,288,548,836.00
04/20/2005,13:27,1143.75,1144.50,1143.50,1143.50,963,1532,2495.00
04/20/2005,13:28,1143.75,1144.00,1143.00,1143.25,1241,2461,3702.00
04/20/2005,13:29,1143.25,1143.75,1143.00,1143.00,2175,2219,4394.00
04/20/2005,13:30,1143.00,1143.75,1143.00,1143.00,869,613,1482.00
04/20/2005,13:31,1143.00,1143.25,1142.50,1142.50,603,2753,3356.00
04/20/2005,13:32,1142.75,1142.75,1142.00,1142.25,2220,3504,5724.00
04/20/2005,13:33,1142.50,1143.25,1142.25,1143.25,2185,593,2778.00
04/20/2005,13:34,1143.00,1143.25,1143.00,1143.25,321,207,528.00
04/20/2005,13:35,1143.25,1143.75,1143.25,1143.50,2235,1087,3322.00
04/20/2005,13:36,1143.50,1144.25,1143.25,1144.25,2577,1086,3663.00
04/20/2005,13:37,1144.25,1144.75,1143.75,1144.75,1557,821,2378.00
04/20/2005,13:38,1144.75,1144.75,1144.00,1144.25,511,1683,2194.00
04/20/2005,13:39,1144.25,1144.75,1144.00,1144.75,1696,2134,3830.00
04/20/2005,13:40,1144.50,1144.75,1144.00,1144.25,229,517,746.00
04/20/2005,13:41,1144.00,1144.25,1143.75,1144.00,293,1168,1461.00
04/20/2005,13:42,1144.00,1144.00,1143.75,1144.00,202,124,326.00
04/20/2005,13:43,1143.75,1144.50,1143.75,1144.25,1262,286,1548.00
04/20/2005,13:44,1144.25,1144.50,1143.75,1144.50,584,903,1487.00
04/20/2005,13:45,1144.50,1145.00,1144.25,1144.25,1045,1612,2657.00
04/20/2005,13:46,1144.25,1144.50,1143.50,1143.75,650,2215,2865.00
04/20/2005,13:47,1143.75,1144.00,1143.50,1143.75,511,288,799.00
04/20/2005,13:48,1143.75,1144.75,1143.50,1144.00,2100,1781,3881.00
04/20/2005,13:49,1144.00,1144.00,1143.50,1143.75,269,519,788.00
04/20/2005,13:50,1143.75,1144.25,1143.75,1144.25,819,88,907.00
04/20/2005,13:51,1144.25,1144.25,1143.50,1143.50,187,630,817.00
04/20/2005,13:52,1143.50,1144.25,1143.50,1144.25,919,242,1161.00
04/20/2005,13:53,1144.25,1144.25,1143.75,1144.00,229,806,1035.00
04/20/2005,13:54,1144.00,1144.75,1144.00,1144.25,782,427,1209.00
04/20/2005,13:55,1144.00,1144.50,1143.75,1144.25,475,305,780.00
04/20/2005,13:56,1144.25,1144.75,1144.00,1144.25,956,1349,2305.00
04/20/2005,13:57,1144.25,1145.00,1144.25,1144.75,751,75,826.00
04/20/2005,13:58,1145.00,1145.25,1144.75,1145.00,3396,566,3962.00
04/20/2005,13:59,1145.00,1145.50,1145.00,1145.25,657,604,1261.00
04/20/2005,14:00,1145.00,1145.75,1145.00,1145.50,2017,1000,3017.00
04/20/2005,14:01,1145.50,1145.50,1144.75,1145.00,955,1458,2413.00
04/20/2005,14:02,1145.00,1145.25,1144.50,1144.75,218,903,1121.00
04/20/2005,14:03,1144.75,1144.75,1144.50,1144.50,130,191,321.00
04/20/2005,14:04,1144.75,1145.25,1144.50,1145.00,1784,541,2325.00
04/20/2005,14:05,1145.00,1145.00,1144.50,1144.75,844,1008,1852.00
04/20/2005,14:06,1144.50,1145.50,1144.50,1145.25,1351,212,1563.00
04/20/2005,14:07,1145.25,1145.25,1144.25,1144.75,354,1955,2309.00
04/20/2005,14:08,1144.50,1144.75,1144.25,1144.25,127,398,525.00
04/20/2005,14:09,1144.25,1144.25,1143.75,1144.00,359,2217,2576.00
04/20/2005,14:10,1144.00,1144.50,1144.00,1144.00,267,732,999.00
04/20/2005,14:11,1144.00,1144.25,1143.50,1143.75,328,2005,2333.00
04/20/2005,14:12,1143.50,1143.75,1143.00,1143.50,650,1896,2546.00
04/20/2005,14:13,1143.50,1143.75,1143.25,1143.25,628,957,1585.00
04/20/2005,14:14,1143.00,1143.25,1142.50,1142.50,425,4741,5166.00
04/20/2005,14:15,1142.50,1142.50,1141.50,1141.75,1660,4299,5959.00
04/20/2005,14:16,1142.00,1142.00,1140.50,1141.00,3511,5451,8962.00
04/20/2005,14:17,1140.75,1141.25,1140.50,1140.75,1324,2485,3809.00
04/20/2005,14:18,1140.75,1140.75,1140.00,1140.75,1966,3638,5604.00
04/20/2005,14:19,1140.75,1141.25,1140.25,1140.75,2969,3116,6085.00
04/20/2005,14:20,1140.50,1141.00,1140.25,1141.00,2156,1462,3618.00
04/20/2005,14:21,1141.00,1141.25,1140.25,1140.25,2577,2863,5440.00
04/20/2005,14:22,1140.25,1140.25,1139.50,1139.75,2348,2819,5167.00
04/20/2005,14:23,1139.75,1140.00,1139.00,1139.75,1729,3610,5339.00
04/20/2005,14:24,1139.50,1139.75,1139.25,1139.75,978,2924,3902.00
04/20/2005,14:25,1139.75,1140.25,1139.50,1140.25,2186,1772,3958.00
04/20/2005,14:26,1140.25,1140.75,1139.50,1140.75,2858,2085,4943.00
04/20/2005,14:27,1140.75,1141.25,1140.25,1141.00,2001,1632,3633.00
04/20/2005,14:28,1141.25,1142.00,1141.00,1141.75,4712,1600,6312.00
04/20/2005,14:29,1141.75,1142.25,1141.50,1142.00,1384,1863,3247.00
04/20/2005,14:30,1142.00,1142.00,1140.75,1141.25,3124,4745,7869.00
04/20/2005,14:31,1141.50,1141.50,1141.00,1141.25,583,1419,2002.00
04/20/2005,14:32,1141.25,1142.25,1141.25,1141.75,5089,1831,6920.00
04/20/2005,14:33,1141.75,1142.00,1141.00,1141.50,1474,1792,3266.00
04/20/2005,14:34,1141.25,1141.50,1141.00,1141.25,493,556,1049.00
04/20/2005,14:35,1141.00,1141.50,1141.00,1141.25,217,118,335.00
04/20/2005,14:36,1141.25,1141.50,1140.50,1140.75,238,1954,2192.00
04/20/2005,14:37,1140.75,1140.75,1140.25,1140.25,118,1759,1877.00
04/20/2005,14:38,1140.25,1140.75,1140.00,1140.25,1310,1238,2548.00
04/20/2005,14:39,1140.50,1140.50,1139.75,1139.75,347,1664,2011.00
04/20/2005,14:40,1139.75,1140.00,1139.50,1139.75,850,3134,3984.00
04/20/2005,14:41,1139.75,1140.50,1139.00,1139.25,2714,3852,6566.00
04/20/2005,14:42,1139.50,1139.50,1138.50,1139.00,1971,4055,6026.00
04/20/2005,14:43,1139.00,1139.25,1138.50,1138.50,929,1880,2809.00
04/20/2005,14:44,1138.50,1138.75,1137.75,1138.25,2600,4556,7156.00
04/20/2005,14:45,1138.25,1139.00,1137.75,1138.50,1965,2382,4347.00
04/20/2005,14:46,1138.50,1138.50,1137.75,1137.75,1467,3929,5396.00
04/20/2005,14:47,1137.75,1138.50,1137.50,1138.25,2359,3406,5765.00
04/20/2005,14:48,1138.25,1138.75,1138.25,1138.75,3157,800,3957.00
04/20/2005,14:49,1138.50,1139.50,1138.25,1139.25,2330,1110,3440.00
04/20/2005,14:50,1139.00,1139.75,1139.00,1139.25,1535,790,2325.00
04/20/2005,14:51,1139.25,1139.75,1139.00,1139.75,1296,909,2205.00
04/20/2005,14:52,1139.75,1140.00,1139.50,1139.75,2356,2192,4548.00
04/20/2005,14:53,1139.75,1140.00,1139.50,1139.50,1706,1087,2793.00
04/20/2005,14:54,1139.75,1140.25,1139.50,1139.75,1572,1485,3057.00
04/20/2005,14:55,1140.00,1140.00,1139.25,1139.50,1157,1646,2803.00
04/20/2005,14:56,1139.50,1140.00,1139.50,1139.75,1029,1117,2146.00
04/20/2005,14:57,1139.75,1139.75,1139.25,1139.25,247,2245,2492.00
04/20/2005,14:58,1139.50,1139.75,1139.25,1139.50,2342,1371,3713.00
04/20/2005,14:59,1139.25,1139.75,1139.25,1139.75,1985,1635,3620.00
04/20/2005,15:00,1139.75,1140.00,1139.25,1139.25,3417,5432,8849.00
04/20/2005,15:01,1139.25,1139.50,1138.25,1138.50,3969,5566,9535.00
04/20/2005,15:02,1138.50,1139.25,1138.25,1138.25,2336,1834,4170.00
04/20/2005,15:03,1138.50,1138.50,1137.75,1138.00,1756,3412,5168.00
04/20/2005,15:04,1138.25,1138.25,1137.00,1137.75,2338,4295,6633.00
04/20/2005,15:05,1138.00,1138.00,1137.50,1137.50,637,2198,2835.00
04/20/2005,15:06,1137.75,1138.50,1137.25,1138.25,3304,1019,4323.00
04/20/2005,15:07,1138.50,1138.50,1137.50,1137.75,745,1955,2700.00
04/20/2005,15:08,1137.75,1138.00,1136.75,1137.00,905,1505,2410.00
04/20/2005,15:09,1137.00,1137.50,1136.75,1137.25,1815,1368,3183.00
04/20/2005,15:10,1137.25,1138.25,1137.25,1137.75,2756,1803,4559.00
04/20/2005,15:11,1138.00,1139.00,1137.75,1138.25,2614,1560,4174.00
04/20/2005,15:12,1138.50,1138.75,1138.25,1138.75,1482,698,2180.00
04/20/2005,15:13,1138.50,1139.25,1138.50,1139.00,1756,658,2414.00
04/20/2005,15:14,1139.00,1139.50,1138.75,1139.00,627,1374,2001.00
04/20/2005,15:15,1139.00,1140.00,1139.00,1139.75,4111,1995,6106.00
04/20/2005,15:31,1139.25,1139.25,1138.75,1138.75,84,590,674.00
04/20/2005,15:32,1139.00,1139.00,1137.75,1137.75,17,794,811.00
04/20/2005,15:33,1137.75,1138.25,1137.75,1138.00,193,24,217.00
04/20/2005,15:34,1138.00,1138.50,1138.00,1138.50,111,36,147.00
04/20/2005,15:35,1138.25,1138.50,1138.25,1138.50,41,1,42.00
04/20/2005,15:36,1138.50,1138.75,1138.25,1138.50,98,11,109.00
04/20/2005,15:37,1138.75,1138.75,1138.75,1138.75,140,0,140.00
04/20/2005,15:38,1138.75,1138.75,1138.50,1138.75,22,11,33.00
04/20/2005,15:39,1138.75,1139.00,1138.75,1138.75,54,12,66.00
04/20/2005,15:40,1138.75,1138.75,1138.75,1138.75,0,198,198.00
04/20/2005,15:41,1138.75,1140.00,1138.75,1139.75,787,7,794.00
04/20/2005,15:42,1139.75,1139.75,1139.75,1139.75,0,209,209.00
04/20/2005,15:43,1139.75,1140.00,1139.75,1140.00,7,16,23.00
04/20/2005,15:44,1139.75,1140.75,1139.75,1140.50,531,68,599.00
04/20/2005,15:45,1140.50,1141.00,1140.50,1140.75,76,90,166.00
04/20/2005,15:46,1140.75,1140.75,1140.25,1140.25,143,77,220.00
04/20/2005,15:47,1140.25,1140.25,1140.25,1140.25,0,32,32.00
04/20/2005,15:48,1140.25,1140.50,1140.25,1140.25,17,121,138.00
04/20/2005,15:49,1140.25,1140.25,1140.00,1140.00,5,182,187.00
04/20/2005,15:50,1140.00,1140.00,1140.00,1140.00,0,144,144.00
04/20/2005,15:51,1140.00,1140.00,1140.00,1140.00,0,115,115.00
04/20/2005,15:52,1140.00,1140.25,1140.00,1140.25,2,3,5.00
04/20/2005,15:53,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/20/2005,15:55,1140.25,1140.25,1140.25,1140.25,157,0,157.00
04/20/2005,15:56,1140.25,1140.25,1140.25,1140.25,79,0,79.00
04/20/2005,15:57,1140.50,1140.50,1140.25,1140.50,67,6,73.00
04/20/2005,15:58,1140.50,1140.50,1140.25,1140.25,5,95,100.00
04/20/2005,15:59,1140.00,1140.25,1140.00,1140.00,38,4,42.00
04/20/2005,16:00,1140.25,1140.50,1140.25,1140.25,106,61,167.00
04/20/2005,17:01,1140.50,1140.50,1140.50,1140.50,104,0,104.00
04/20/2005,17:02,1140.50,1140.75,1140.50,1140.50,3,1,4.00
04/20/2005,17:03,1140.50,1140.50,1140.50,1140.50,0,1,1.00
04/20/2005,17:04,1140.25,1140.25,1140.25,1140.25,0,79,79.00
04/20/2005,17:06,1140.25,1140.25,1139.50,1139.50,0,148,148.00
04/20/2005,17:07,1139.75,1139.75,1139.75,1139.75,2,0,2.00
04/20/2005,17:08,1139.75,1139.75,1139.75,1139.75,23,0,23.00
04/20/2005,17:09,1140.00,1140.25,1140.00,1140.25,57,1,58.00
04/20/2005,17:10,1140.00,1140.00,1139.75,1139.75,0,33,33.00
04/20/2005,17:12,1140.00,1140.00,1139.75,1139.75,26,2,28.00
04/20/2005,17:14,1139.75,1139.75,1139.75,1139.75,0,24,24.00
04/20/2005,17:15,1140.00,1140.00,1140.00,1140.00,45,0,45.00
04/20/2005,17:16,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/20/2005,17:18,1140.00,1140.00,1139.75,1139.75,2,1,3.00
04/20/2005,17:19,1139.75,1140.00,1139.75,1140.00,3,6,9.00
04/20/2005,17:20,1140.00,1140.00,1139.75,1139.75,1,188,189.00
04/20/2005,17:22,1139.75,1139.75,1139.75,1139.75,0,29,29.00
04/20/2005,17:23,1140.00,1140.00,1140.00,1140.00,6,0,6.00
04/20/2005,17:24,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/20/2005,17:26,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/20/2005,17:27,1140.00,1140.00,1140.00,1140.00,17,0,17.00
04/20/2005,17:28,1140.25,1140.50,1140.00,1140.00,95,54,149.00
04/20/2005,17:29,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/20/2005,17:31,1140.00,1140.00,1139.75,1139.75,0,11,11.00
04/20/2005,17:32,1139.75,1139.75,1139.75,1139.75,0,10,10.00
04/20/2005,17:33,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/20/2005,17:36,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/20/2005,17:38,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/20/2005,17:39,1139.75,1140.00,1139.75,1140.00,40,1,41.00
04/20/2005,17:40,1140.00,1140.00,1140.00,1140.00,28,0,28.00
04/20/2005,17:42,1139.75,1140.00,1139.75,1140.00,1,27,28.00
04/20/2005,17:44,1139.75,1139.75,1139.75,1139.75,0,1,1.00
04/20/2005,17:49,1139.75,1140.00,1139.75,1140.00,15,1,16.00
04/20/2005,17:50,1140.00,1140.00,1140.00,1140.00,12,0,12.00
04/20/2005,17:51,1140.00,1140.00,1139.75,1140.00,3,1,4.00
04/20/2005,17:52,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/20/2005,17:53,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/20/2005,17:54,1139.75,1139.75,1139.75,1139.75,0,21,21.00
04/20/2005,17:55,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/20/2005,17:56,1139.75,1139.75,1139.50,1139.50,0,20,20.00
04/20/2005,17:57,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/20/2005,17:58,1139.75,1139.75,1139.50,1139.50,1,1,2.00
04/20/2005,18:01,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/20/2005,18:03,1139.75,1139.75,1139.75,1139.75,6,0,6.00
04/20/2005,18:04,1139.75,1140.00,1139.75,1140.00,9,0,9.00
04/20/2005,18:06,1140.00,1140.00,1140.00,1140.00,79,0,79.00
04/20/2005,18:07,1140.25,1140.50,1140.25,1140.50,12,0,12.00
04/20/2005,18:08,1140.25,1140.50,1140.25,1140.50,1,2,3.00
04/20/2005,18:12,1140.25,1140.25,1140.25,1140.25,0,3,3.00
04/20/2005,18:14,1140.50,1140.50,1140.25,1140.25,1,1,2.00
04/20/2005,18:17,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/20/2005,18:18,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/20/2005,18:20,1140.25,1140.25,1140.25,1140.25,0,5,5.00
04/20/2005,18:21,1140.25,1140.25,1140.25,1140.25,0,3,3.00
04/20/2005,18:23,1140.25,1140.50,1140.25,1140.50,2,2,4.00
04/20/2005,18:26,1140.50,1140.50,1140.50,1140.50,10,0,10.00
04/20/2005,18:28,1140.50,1140.50,1140.50,1140.50,9,0,9.00
04/20/2005,18:29,1140.50,1140.50,1140.50,1140.50,23,0,23.00
04/20/2005,18:31,1140.50,1140.50,1140.50,1140.50,6,0,6.00
04/20/2005,18:33,1140.50,1140.50,1140.50,1140.50,10,0,10.00
04/20/2005,18:34,1140.50,1140.50,1140.50,1140.50,1,0,1.00
04/20/2005,18:36,1140.50,1140.50,1140.50,1140.50,3,0,3.00
04/20/2005,18:37,1140.75,1140.75,1140.50,1140.50,5,11,16.00
04/20/2005,18:40,1140.50,1140.50,1140.50,1140.50,0,2,2.00
04/20/2005,18:41,1140.50,1140.50,1140.50,1140.50,0,1,1.00
04/20/2005,18:45,1140.50,1140.50,1140.50,1140.50,0,2,2.00
04/20/2005,18:47,1140.25,1140.25,1140.25,1140.25,0,21,21.00
04/20/2005,18:48,1140.25,1140.50,1140.25,1140.50,1,15,16.00
04/20/2005,18:49,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/20/2005,18:51,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/20/2005,18:53,1140.25,1140.25,1140.25,1140.25,0,3,3.00
04/20/2005,18:54,1140.50,1140.50,1140.50,1140.50,5,0,5.00
04/20/2005,19:00,1140.50,1140.50,1140.50,1140.50,3,0,3.00
04/20/2005,19:01,1140.25,1140.25,1140.25,1140.25,0,34,34.00
04/20/2005,19:02,1140.25,1140.25,1140.00,1140.00,0,6,6.00
04/20/2005,19:03,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/20/2005,19:05,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/20/2005,19:06,1140.25,1140.25,1140.25,1140.25,13,0,13.00
04/20/2005,19:07,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/20/2005,19:09,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/20/2005,19:10,1140.25,1140.50,1140.25,1140.50,2,0,2.00
04/20/2005,19:11,1140.25,1140.25,1140.25,1140.25,0,1,1.00
04/20/2005,19:12,1140.25,1140.25,1140.00,1140.25,27,10,37.00
04/20/2005,19:13,1140.25,1140.25,1140.25,1140.25,9,0,9.00
04/20/2005,19:14,1140.25,1140.25,1140.25,1140.25,4,0,4.00
04/20/2005,19:15,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/20/2005,19:16,1140.25,1140.25,1140.00,1140.25,4,2,6.00
04/20/2005,19:17,1140.25,1140.25,1140.00,1140.00,3,6,9.00
04/20/2005,19:18,1140.25,1140.25,1140.00,1140.00,1,2,3.00
04/20/2005,19:20,1140.00,1140.00,1139.75,1139.75,0,67,67.00
04/20/2005,19:21,1140.00,1140.00,1140.00,1140.00,50,0,50.00
04/20/2005,19:22,1140.00,1140.00,1140.00,1140.00,4,0,4.00
04/20/2005,19:24,1140.25,1140.25,1140.25,1140.25,4,0,4.00
04/20/2005,19:25,1140.25,1140.25,1140.25,1140.25,8,0,8.00
04/20/2005,19:26,1140.00,1140.00,1140.00,1140.00,0,22,22.00
04/20/2005,19:27,1140.00,1140.00,1139.75,1139.75,0,11,11.00
04/20/2005,19:28,1140.00,1140.00,1140.00,1140.00,5,0,5.00
04/20/2005,19:30,1140.00,1140.00,1139.75,1140.00,2,1,3.00
04/20/2005,19:31,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/20/2005,19:33,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/20/2005,19:34,1140.00,1140.00,1140.00,1140.00,1,0,1.00
04/20/2005,19:35,1140.00,1140.00,1139.75,1139.75,1,1,2.00
04/20/2005,19:37,1139.75,1139.75,1139.50,1139.50,0,207,207.00
04/20/2005,19:38,1139.50,1139.50,1139.25,1139.50,1,11,12.00
04/20/2005,19:39,1139.50,1139.50,1139.50,1139.50,2,0,2.00
04/20/2005,19:40,1139.50,1139.50,1139.50,1139.50,17,0,17.00
04/20/2005,19:41,1139.50,1139.50,1139.25,1139.50,18,1,19.00
04/20/2005,19:42,1139.50,1139.50,1139.50,1139.50,6,0,6.00
04/20/2005,19:43,1139.25,1139.25,1139.00,1139.00,0,136,136.00
04/20/2005,19:44,1139.00,1139.00,1138.50,1138.75,26,82,108.00
04/20/2005,19:45,1138.75,1138.75,1138.50,1138.75,25,23,48.00
04/20/2005,19:46,1138.50,1138.75,1138.50,1138.75,27,13,40.00
04/20/2005,19:47,1138.75,1138.75,1138.75,1138.75,3,0,3.00
04/20/2005,19:48,1138.75,1138.75,1138.75,1138.75,2,0,2.00
04/20/2005,19:49,1138.50,1138.75,1138.50,1138.75,16,11,27.00
04/20/2005,19:50,1138.75,1138.75,1138.75,1138.75,18,0,18.00
04/20/2005,19:51,1138.75,1138.75,1138.50,1138.75,11,4,15.00
04/20/2005,19:52,1138.75,1138.75,1138.75,1138.75,4,0,4.00
04/20/2005,19:53,1138.75,1138.75,1138.75,1138.75,5,0,5.00
04/20/2005,19:54,1138.75,1138.75,1138.75,1138.75,5,0,5.00
04/20/2005,19:55,1138.75,1138.75,1138.75,1138.75,3,0,3.00
04/20/2005,19:57,1139.00,1139.00,1139.00,1139.00,5,0,5.00
04/20/2005,19:58,1139.00,1139.00,1139.00,1139.00,2,0,2.00
04/20/2005,19:59,1139.00,1139.00,1139.00,1139.00,1,0,1.00
04/20/2005,20:00,1138.75,1138.75,1138.75,1138.75,0,1,1.00
04/20/2005,20:01,1138.75,1139.00,1138.75,1139.00,5,1,6.00
04/20/2005,20:02,1139.00,1139.00,1139.00,1139.00,1,0,1.00
04/20/2005,20:04,1138.75,1138.75,1138.75,1138.75,0,1,1.00
04/20/2005,20:05,1138.75,1138.75,1138.75,1138.75,0,3,3.00
04/20/2005,20:06,1139.00,1139.00,1139.00,1139.00,66,0,66.00
04/20/2005,20:07,1139.00,1139.00,1139.00,1139.00,35,0,35.00
04/20/2005,20:08,1139.25,1139.25,1139.25,1139.25,31,0,31.00
04/20/2005,20:09,1139.25,1139.25,1139.00,1139.00,3,4,7.00
04/20/2005,20:10,1139.25,1139.25,1139.25,1139.25,7,0,7.00
04/20/2005,20:13,1139.25,1139.25,1139.25,1139.25,1,0,1.00
04/20/2005,20:14,1139.25,1139.25,1139.25,1139.25,9,0,9.00
04/20/2005,20:16,1139.00,1139.25,1139.00,1139.25,4,1,5.00
04/20/2005,20:17,1139.25,1139.25,1139.25,1139.25,5,0,5.00
04/20/2005,20:18,1139.25,1139.25,1139.25,1139.25,2,0,2.00
04/20/2005,20:19,1139.25,1139.25,1139.25,1139.25,9,0,9.00
04/20/2005,20:20,1139.25,1139.25,1139.25,1139.25,1,0,1.00
04/20/2005,20:21,1139.00,1139.25,1139.00,1139.00,3,2,5.00
04/20/2005,20:22,1139.25,1139.25,1139.25,1139.25,8,0,8.00
04/20/2005,20:24,1139.50,1139.50,1139.50,1139.50,6,0,6.00
04/20/2005,20:25,1139.50,1139.50,1139.50,1139.50,5,0,5.00
04/20/2005,20:28,1139.50,1139.50,1139.25,1139.50,9,2,11.00
04/20/2005,20:29,1139.50,1139.50,1139.50,1139.50,5,0,5.00
04/20/2005,20:30,1139.50,1139.50,1139.50,1139.50,5,0,5.00
04/20/2005,20:32,1139.50,1139.75,1139.50,1139.50,2,5,7.00
04/20/2005,20:33,1139.50,1139.50,1139.50,1139.50,0,15,15.00
04/20/2005,20:34,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/20/2005,20:36,1139.50,1139.50,1139.50,1139.50,0,73,73.00
04/20/2005,20:38,1139.50,1139.50,1139.50,1139.50,0,3,3.00
04/20/2005,20:39,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/20/2005,20:41,1139.75,1139.75,1139.75,1139.75,12,0,12.00
04/20/2005,20:42,1139.75,1139.75,1139.50,1139.75,2,10,12.00
04/20/2005,20:43,1139.75,1139.75,1139.75,1139.75,10,0,10.00
04/20/2005,20:44,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/20/2005,20:45,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/20/2005,20:46,1139.75,1139.75,1139.50,1139.50,12,1,13.00
04/20/2005,20:47,1139.50,1139.50,1139.50,1139.50,0,1,1.00
04/20/2005,20:48,1139.50,1139.50,1139.50,1139.50,0,2,2.00
04/20/2005,20:52,1139.75,1139.75,1139.75,1139.75,7,0,7.00
04/20/2005,20:53,1139.75,1139.75,1139.75,1139.75,7,0,7.00
04/20/2005,20:54,1139.75,1140.00,1139.75,1139.75,5,13,18.00
04/20/2005,20:55,1139.75,1139.75,1139.50,1139.75,1,2,3.00
04/20/2005,20:56,1139.75,1139.75,1139.75,1139.75,1,0,1.00
04/20/2005,20:57,1139.75,1139.75,1139.75,1139.75,26,0,26.00
04/20/2005,20:58,1139.75,1140.00,1139.75,1140.00,2,0,2.00
04/20/2005,20:59,1140.00,1140.00,1140.00,1140.00,3,0,3.00
04/20/2005,21:00,1140.00,1140.00,1140.00,1140.00,34,0,34.00
04/20/2005,21:01,1140.00,1140.00,1140.00,1140.00,10,0,10.00
04/20/2005,21:02,1140.00,1140.00,1140.00,1140.00,11,0,11.00
04/20/2005,21:05,1140.00,1140.00,1139.75,1140.00,13,4,17.00
04/20/2005,21:06,1140.00,1140.00,1140.00,1140.00,7,0,7.00
04/20/2005,21:07,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/20/2005,21:08,1139.75,1139.75,1139.75,1139.75,0,2,2.00
04/20/2005,21:10,1140.00,1140.00,1140.00,1140.00,27,0,27.00
04/20/2005,21:12,1140.00,1140.00,1140.00,1140.00,2,0,2.00
04/20/2005,21:15,1140.25,1140.25,1140.25,1140.25,8,0,8.00
04/20/2005,21:16,1140.25,1140.25,1140.25,1140.25,21,0,21.00
04/20/2005,21:17,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/20/2005,21:19,1140.00,1140.00,1140.00,1140.00,0,1,1.00
04/20/2005,21:20,1140.00,1140.00,1140.00,1140.00,0,27,27.00
04/20/2005,21:22,1140.25,1140.25,1140.25,1140.25,10,0,10.00
04/20/2005,21:24,1140.25,1140.25,1140.25,1140.25,2,0,2.00
04/20/2005,21:26,1140.25,1140.25,1140.25,1140.25,15,0,15.00
04/20/2005,21:27,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/20/2005,21:29,1140.50,1141.00,1140.50,1140.75,223,20,243.00
04/20/2005,21:30,1140.75,1140.75,1140.75,1140.75,0,16,16.00
04/20/2005,21:31,1140.75,1140.75,1140.50,1140.75,12,6,18.00
04/20/2005,21:32,1140.75,1141.00,1140.75,1141.00,188,1,189.00
04/20/2005,21:33,1141.00,1141.00,1140.75,1140.75,64,3,67.00
04/20/2005,21:34,1141.00,1141.00,1141.00,1141.00,6,0,6.00
04/20/2005,21:35,1141.00,1141.00,1140.75,1141.00,3,1,4.00
04/20/2005,21:36,1140.75,1141.00,1140.75,1140.75,82,4,86.00
04/20/2005,21:37,1140.75,1141.00,1140.75,1141.00,1,1,2.00
04/20/2005,21:38,1141.00,1141.00,1140.50,1140.50,3,7,10.00
04/20/2005,21:41,1140.50,1140.75,1140.50,1140.50,1,5,6.00
04/20/2005,21:42,1140.75,1140.75,1140.75,1140.75,7,0,7.00
04/20/2005,21:45,1140.75,1140.75,1140.75,1140.75,2,0,2.00
04/20/2005,21:46,1141.00,1141.00,1141.00,1141.00,5,0,5.00
04/20/2005,21:47,1141.00,1141.00,1140.75,1140.75,12,2,14.00
04/20/2005,21:49,1140.75,1140.75,1140.75,1140.75,0,1,1.00
04/20/2005,21:51,1140.75,1140.75,1140.50,1140.50,0,211,211.00
04/20/2005,21:52,1140.50,1140.50,1140.50,1140.50,0,43,43.00
04/20/2005,21:53,1140.50,1140.50,1140.50,1140.50,0,25,25.00
04/20/2005,21:54,1140.50,1140.50,1140.50,1140.50,0,11,11.00
04/20/2005,21:55,1140.25,1140.50,1140.25,1140.50,57,1,58.00
04/20/2005,21:56,1140.25,1140.25,1140.25,1140.25,0,44,44.00
04/20/2005,21:57,1140.00,1140.25,1140.00,1140.25,5,24,29.00
04/20/2005,21:58,1140.25,1140.25,1140.25,1140.25,3,0,3.00
04/20/2005,21:59,1140.25,1140.25,1140.25,1140.25,1,0,1.00
04/20/2005,22:01,1140.25,1140.50,1140.25,1140.50,11,0,11.00
04/20/2005,22:02,1140.50,1140.75,1140.50,1140.75,20,0,20.00
04/20/2005,22:03,1140.50,1140.50,1140.50,1140.50,0,2,2.00
04/20/2005,22:05,1140.75,1140.75,1140.75,1140.75,30,0,30.00
04/20/2005,22:08,1140.75,1140.75,1140.75,1140.75,10,0,10.00
04/20/2005,22:09,1141.00,1141.00,1141.00,1141.00,5,0,5.00
04/20/2005,22:13,1141.00,1141.00,1141.00,1141.00,2,0,2.00
04/20/2005,22:14,1140.75,1140.75,1140.75,1140.75,0,1,1.00
04/20/2005,22:15,1141.00,1141.00,1141.00,1141.00,1,0,1.00
04/20/2005,22:19,1140.75,1140.75,1140.75,1140.75,0,15,15.00
04/20/2005,22:20,1140.75,1140.75,1140.75,1140.75,0,2,2.00
04/20/2005,22:22,1140.50,1140.50,1140.50,1140.50,0,1,1.00
04/20/2005,22:23,1140.50,1140.50,1140.50,1140.50,0,2,2.00
04/20/2005,22:24,1140.75,1140.75,1140.75,1140.75,16,0,16.00
04/20/2005,22:25,1140.75,1140.75,1140.75,1140.75,3,0,3.00
04/20/2005,22:26,1140.75,1140.75,1140.75,1140.75,10,0,10.00
04/20/2005,22:30,1140.75,1140.75,1140.75,1140.75,1,0,1.00
04/20/2005,22:31,1140.50,1140.50,1140.50,1140.50,0,3,3.00
04/20/2005,22:37,1140.75,1140.75,1140.75,1140.75,17,0,17.00
04/20/2005,22:38,1140.75,1141.00,1140.75,1141.00,2,0,2.00
04/20/2005,22:40,1141.00,1141.00,1140.75,1140.75,20,12,32.00
04/20/2005,22:41,1140.75,1140.75,1140.75,1140.75,0,4,4.00
04/20/2005,22:43,1140.75,1140.75,1140.75,1140.75,0,5,5.00
04/20/2005,22:44,1141.00,1141.00,1141.00,1141.00,79,0,79.00
04/20/2005,22:45,1141.25,1141.25,1141.25,1141.25,6,0,6.00
04/20/2005,22:47,1141.00,1141.00,1141.00,1141.00,0,3,3.00
04/20/2005,22:48,1141.00,1141.00,1141.00,1141.00,0,2,2.00
04/20/2005,22:50,1141.00,1141.00,1141.00,1141.00,0,20,20.00
04/20/2005,22:53,1141.25,1141.25,1141.25,1141.25,30,0,30.00
04/20/2005,22:55,1141.25,1141.25,1141.25,1141.25,1,0,1.00
04/20/2005,22:56,1141.00,1141.00,1141.00,1141.00,0,1,1.00
04/20/2005,22:58,1141.25,1141.25,1141.25,1141.25,22,0,22.00
04/20/2005,22:59,1141.25,1141.50,1141.25,1141.50,33,0,33.00
04/20/2005,23:00,1141.50,1141.50,1141.50,1141.50,20,0,20.00
04/20/2005,23:02,1141.50,1141.50,1141.50,1141.50,2,0,2.00
04/20/2005,23:03,1141.50,1141.50,1141.25,1141.25,1,2,3.00
04/20/2005,23:05,1141.25,1141.25,1141.25,1141.25,0,5,5.00
04/20/2005,23:10,1141.25,1141.25,1141.25,1141.25,0,2,2.00
04/20/2005,23:13,1141.25,1141.25,1141.25,1141.25,0,1,1.00
04/20/2005,23:17,1141.25,1141.25,1141.25,1141.25,0,30,30.00
04/20/2005,23:18,1141.25,1141.25,1141.25,1141.25,0,2,2.00
04/20/2005,23:21,1141.50,1141.50,1141.50,1141.50,6,0,6.00
04/20/2005,23:22,1141.50,1141.50,1141.50,1141.50,1,0,1.00
04/20/2005,23:23,1141.50,1141.50,1141.50,1141.50,5,0,5.00
04/20/2005,23:25,1141.50,1141.50,1141.50,1141.50,21,0,21.00
04/20/2005,23:27,1141.50,1141.50,1141.50,1141.50,81,0,81.00
04/20/2005,23:28,1141.75,1141.75,1141.75,1141.75,12,0,12.00
04/20/2005,23:29,1141.75,1141.75,1141.50,1141.50,4,1,5.00
04/20/2005,23:30,1141.75,1142.00,1141.75,1142.00,86,3,89.00
04/20/2005,23:31,1141.75,1142.00,1141.75,1142.00,2,1,3.00
04/20/2005,23:32,1142.00,1142.00,1142.00,1142.00,12,0,12.00
04/20/2005,23:33,1142.00,1142.00,1142.00,1142.00,346,0,346.00
04/20/2005,23:34,1142.00,1142.00,1142.00,1142.00,32,0,32.00
04/20/2005,23:35,1142.00,1142.25,1142.00,1142.25,24,1,25.00
04/20/2005,23:37,1142.00,1142.25,1142.00,1142.25,14,4,18.00
04/20/2005,23:38,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/20/2005,23:39,1142.25,1142.25,1142.25,1142.25,5,0,5.00
04/20/2005,23:40,1142.25,1142.25,1142.00,1142.00,12,3,15.00
04/20/2005,23:41,1142.25,1142.25,1142.00,1142.25,21,1,22.00
04/20/2005,23:42,1142.25,1142.50,1142.25,1142.25,119,1,120.00
04/20/2005,23:43,1142.50,1142.75,1142.50,1142.50,299,29,328.00
04/20/2005,23:44,1142.50,1142.50,1142.25,1142.25,0,35,35.00
04/20/2005,23:45,1142.50,1142.75,1142.50,1142.75,9,0,9.00
04/20/2005,23:46,1142.50,1142.50,1142.50,1142.50,0,1,1.00
04/20/2005,23:47,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/20/2005,23:48,1142.50,1142.50,1142.50,1142.50,25,0,25.00
04/20/2005,23:49,1142.50,1142.50,1142.25,1142.50,10,99,109.00
04/20/2005,23:50,1142.50,1142.50,1142.25,1142.25,21,1,22.00
04/20/2005,23:52,1142.50,1142.75,1142.50,1142.50,4,1,5.00
04/20/2005,23:53,1142.50,1142.50,1142.50,1142.50,0,8,8.00
04/20/2005,23:55,1142.75,1142.75,1142.75,1142.75,115,0,115.00
04/20/2005,23:56,1142.75,1142.75,1142.50,1142.50,74,1,75.00
04/20/2005,23:57,1142.75,1142.75,1142.75,1142.75,62,0,62.00
04/20/2005,23:58,1142.75,1143.00,1142.75,1142.75,8,8,16.00
04/20/2005,23:59,1142.75,1143.00,1142.50,1142.50,1,66,67.00
04/21/2005,00:00,1142.75,1142.75,1142.50,1142.75,15,5,20.00
04/21/2005,00:05,1142.50,1142.50,1142.50,1142.50,0,5,5.00
04/21/2005,00:07,1142.50,1142.75,1142.50,1142.75,15,10,25.00
04/21/2005,00:09,1142.50,1142.50,1142.50,1142.50,0,2,2.00
04/21/2005,00:11,1142.50,1142.50,1142.50,1142.50,0,2,2.00
04/21/2005,00:12,1142.50,1142.75,1142.50,1142.75,1,5,6.00
04/21/2005,00:13,1142.50,1142.50,1142.50,1142.50,0,2,2.00
04/21/2005,00:14,1142.25,1142.25,1142.25,1142.25,0,2,2.00
04/21/2005,00:17,1142.25,1142.25,1142.25,1142.25,0,3,3.00
04/21/2005,00:18,1142.25,1142.25,1142.25,1142.25,0,3,3.00
04/21/2005,00:20,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/21/2005,00:21,1142.50,1142.50,1142.50,1142.50,41,0,41.00
04/21/2005,00:22,1142.75,1142.75,1142.75,1142.75,2,0,2.00
04/21/2005,00:24,1142.75,1142.75,1142.75,1142.75,24,0,24.00
04/21/2005,00:25,1142.75,1142.75,1142.75,1142.75,17,0,17.00
04/21/2005,00:29,1142.75,1142.75,1142.75,1142.75,5,0,5.00
04/21/2005,00:32,1142.50,1142.50,1142.50,1142.50,0,51,51.00
04/21/2005,00:36,1142.50,1142.50,1142.50,1142.50,0,1,1.00
04/21/2005,00:37,1142.50,1142.50,1142.50,1142.50,0,5,5.00
04/21/2005,00:39,1142.50,1142.75,1142.50,1142.75,2,1,3.00
04/21/2005,00:40,1142.75,1142.75,1142.75,1142.75,1,0,1.00
04/21/2005,00:42,1142.75,1142.75,1142.50,1142.50,2,1,3.00
04/21/2005,00:44,1142.50,1142.50,1142.50,1142.50,0,11,11.00
04/21/2005,00:45,1142.25,1142.25,1142.25,1142.25,0,1,1.00
04/21/2005,00:48,1142.50,1142.50,1142.50,1142.50,39,0,39.00
04/21/2005,00:49,1142.50,1142.50,1142.50,1142.50,6,0,6.00
04/21/2005,00:50,1142.25,1142.50,1142.25,1142.50,1,1,2.00
04/21/2005,00:51,1142.50,1142.50,1142.50,1142.50,1,0,1.00
04/21/2005,00:52,1142.50,1142.75,1142.50,1142.50,8,1,9.00
04/21/2005,00:55,1142.50,1142.75,1142.50,1142.75,3,1,4.00
04/21/2005,00:56,1142.75,1142.75,1142.75,1142.75,3,0,3.00
04/21/2005,00:57,1142.75,1142.75,1142.50,1142.50,25,92,117.00
04/21/2005,00:59,1142.25,1142.25,1142.25,1142.25,0,4,4.00
04/21/2005,01:01,1142.50,1142.75,1142.50,1142.75,77,0,77.00
04/21/2005,01:02,1143.00,1143.00,1143.00,1143.00,4,0,4.00
04/21/2005,01:03,1143.00,1143.00,1143.00,1143.00,124,0,124.00
04/21/2005,01:04,1142.75,1142.75,1142.75,1142.75,0,2,2.00
04/21/2005,01:05,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/21/2005,01:06,1142.75,1142.75,1142.50,1142.50,0,110,110.00
04/21/2005,01:07,1142.75,1142.75,1142.50,1142.50,1,9,10.00
04/21/2005,01:08,1142.50,1142.50,1142.50,1142.50,0,17,17.00
04/21/2005,01:09,1142.50,1142.50,1142.50,1142.50,0,2,2.00
04/21/2005,01:12,1142.50,1142.50,1142.50,1142.50,0,3,3.00
04/21/2005,01:13,1142.25,1142.50,1142.25,1142.25,1,6,7.00
04/21/2005,01:14,1142.25,1142.50,1142.25,1142.50,10,1,11.00
04/21/2005,01:15,1142.50,1142.50,1142.50,1142.50,20,0,20.00
04/21/2005,01:16,1142.50,1142.50,1142.25,1142.25,2,40,42.00
04/21/2005,01:17,1142.50,1142.50,1142.50,1142.50,3,0,3.00
04/21/2005,01:18,1142.25,1142.25,1142.00,1142.25,11,41,52.00
04/21/2005,01:19,1142.25,1142.25,1142.25,1142.25,50,0,50.00
04/21/2005,01:20,1142.25,1142.25,1142.00,1142.00,25,41,66.00
04/21/2005,01:21,1142.00,1142.25,1142.00,1142.25,26,35,61.00
04/21/2005,01:22,1142.25,1142.25,1142.00,1142.00,59,25,84.00
04/21/2005,01:24,1142.25,1142.25,1142.25,1142.25,91,0,91.00
04/21/2005,01:25,1142.25,1142.25,1142.25,1142.25,10,0,10.00
04/21/2005,01:26,1142.25,1142.25,1142.25,1142.25,1,0,1.00
04/21/2005,01:28,1142.00,1142.00,1141.75,1141.75,0,120,120.00
04/21/2005,01:29,1142.00,1142.00,1141.75,1141.75,2,26,28.00
04/21/2005,01:30,1141.75,1142.00,1141.50,1141.75,11,115,126.00
04/21/2005,01:31,1141.75,1142.00,1141.75,1142.00,7,0,7.00
04/21/2005,01:32,1142.00,1142.00,1142.00,1142.00,81,0,81.00
04/21/2005,01:33,1141.75,1141.75,1141.75,1141.75,0,50,50.00
04/21/2005,01:34,1141.75,1142.00,1141.75,1142.00,51,8,59.00
04/21/2005,01:35,1142.00,1142.00,1142.00,1142.00,18,0,18.00
04/21/2005,01:36,1142.00,1142.00,1142.00,1142.00,1,0,1.00
04/21/2005,01:39,1142.00,1142.25,1142.00,1142.25,5,0,5.00
04/21/2005,01:40,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/21/2005,01:41,1142.00,1142.00,1142.00,1142.00,0,1,1.00
04/21/2005,01:42,1142.00,1142.00,1141.75,1141.75,0,12,12.00
04/21/2005,01:43,1142.00,1142.25,1142.00,1142.25,65,0,65.00
04/21/2005,01:44,1142.25,1142.50,1142.25,1142.50,11,0,11.00
04/21/2005,01:45,1142.50,1143.00,1142.50,1142.75,285,19,304.00
04/21/2005,01:46,1142.75,1143.00,1142.75,1143.00,81,23,104.00
04/21/2005,01:47,1142.75,1143.50,1142.75,1143.25,365,35,400.00
04/21/2005,01:48,1143.00,1143.25,1143.00,1143.25,10,14,24.00
04/21/2005,01:49,1143.25,1143.25,1143.25,1143.25,1,0,1.00
04/21/2005,01:50,1143.25,1143.25,1143.25,1143.25,96,0,96.00
04/21/2005,01:51,1143.25,1143.50,1143.25,1143.25,14,33,47.00
04/21/2005,01:52,1143.25,1143.25,1143.00,1143.00,0,35,35.00
04/21/2005,01:53,1143.25,1143.25,1143.25,1143.25,3,0,3.00
04/21/2005,01:54,1143.00,1143.00,1143.00,1143.00,0,3,3.00
04/21/2005,01:55,1143.00,1143.00,1142.75,1142.75,0,55,55.00
04/21/2005,01:56,1142.75,1143.00,1142.75,1143.00,77,2,79.00
04/21/2005,01:57,1143.25,1143.25,1143.00,1143.00,7,20,27.00
04/21/2005,01:58,1143.25,1143.25,1143.25,1143.25,72,0,72.00
04/21/2005,01:59,1143.25,1143.25,1143.25,1143.25,84,0,84.00
04/21/2005,02:00,1143.25,1143.50,1143.25,1143.50,152,0,152.00
04/21/2005,02:01,1143.75,1144.00,1143.50,1144.00,621,132,753.00
04/21/2005,02:02,1144.00,1144.50,1144.00,1144.00,197,181,378.00
04/21/2005,02:03,1144.00,1144.25,1144.00,1144.25,67,130,197.00
04/21/2005,02:04,1144.00,1144.25,1143.75,1144.00,29,106,135.00
04/21/2005,02:05,1143.75,1144.25,1143.75,1144.25,184,18,202.00
04/21/2005,02:06,1144.25,1144.75,1144.00,1144.50,307,6,313.00
04/21/2005,02:07,1144.50,1144.75,1144.50,1144.50,5,82,87.00
04/21/2005,02:08,1144.50,1144.50,1144.25,1144.50,44,42,86.00
04/21/2005,02:09,1144.50,1144.50,1144.25,1144.50,24,7,31.00
04/21/2005,02:10,1144.50,1144.75,1144.50,1144.50,126,52,178.00
04/21/2005,02:11,1144.75,1144.75,1144.75,1144.75,170,0,170.00
04/21/2005,02:12,1145.00,1145.25,1144.75,1145.00,812,49,861.00
04/21/2005,02:13,1145.00,1145.50,1145.00,1145.25,542,129,671.00
04/21/2005,02:14,1145.25,1145.50,1144.50,1144.50,2,295,297.00
04/21/2005,02:15,1144.75,1145.25,1144.75,1145.25,143,34,177.00
04/21/2005,02:16,1145.25,1145.25,1145.00,1145.25,30,107,137.00
04/21/2005,02:17,1145.00,1145.00,1145.00,1145.00,0,46,46.00
04/21/2005,02:18,1145.00,1145.25,1144.75,1144.75,13,118,131.00
04/21/2005,02:19,1144.75,1144.75,1144.75,1144.75,0,44,44.00
04/21/2005,02:20,1144.75,1145.00,1144.75,1145.00,93,44,137.00
04/21/2005,02:21,1145.00,1145.25,1144.75,1145.00,209,82,291.00
04/21/2005,02:22,1145.25,1145.50,1145.00,1145.25,47,18,65.00
04/21/2005,02:23,1145.25,1145.75,1145.25,1145.50,65,65,130.00
04/21/2005,02:24,1145.50,1145.50,1145.25,1145.50,161,1,162.00
04/21/2005,02:25,1145.50,1146.00,1145.50,1145.75,185,15,200.00
04/21/2005,02:26,1145.75,1145.75,1145.50,1145.50,3,30,33.00
04/21/2005,02:27,1145.50,1145.50,1145.25,1145.50,70,179,249.00
04/21/2005,02:28,1145.50,1145.75,1145.50,1145.75,167,127,294.00
04/21/2005,02:29,1145.75,1146.00,1145.50,1145.75,106,146,252.00
04/21/2005,02:30,1145.75,1145.75,1145.50,1145.75,156,5,161.00
04/21/2005,02:31,1146.00,1146.00,1145.25,1145.75,152,215,367.00
04/21/2005,02:32,1145.75,1145.75,1145.50,1145.75,153,154,307.00
04/21/2005,02:33,1145.75,1145.75,1145.75,1145.75,31,0,31.00
04/21/2005,02:34,1145.75,1146.00,1145.75,1146.00,151,0,151.00
04/21/2005,02:35,1146.00,1146.50,1146.00,1146.50,168,29,197.00
04/21/2005,02:36,1146.25,1147.00,1146.25,1147.00,481,9,490.00
04/21/2005,02:37,1147.00,1147.25,1147.00,1147.00,189,154,343.00
04/21/2005,02:38,1147.25,1147.25,1146.75,1147.00,355,216,571.00
04/21/2005,02:39,1147.25,1147.25,1146.50,1146.75,7,300,307.00
04/21/2005,02:40,1146.75,1146.75,1146.75,1146.75,305,0,305.00
04/21/2005,02:41,1146.75,1146.75,1146.50,1146.50,103,33,136.00
04/21/2005,02:42,1146.50,1146.75,1146.50,1146.75,90,5,95.00
04/21/2005,02:43,1146.75,1146.75,1146.25,1146.25,135,46,181.00
04/21/2005,02:44,1146.25,1146.50,1146.25,1146.50,240,10,250.00
04/21/2005,02:45,1146.50,1146.50,1146.50,1146.50,14,0,14.00
04/21/2005,02:46,1146.50,1146.75,1146.50,1146.75,201,0,201.00
04/21/2005,02:47,1146.50,1147.25,1146.50,1147.00,128,22,150.00
04/21/2005,02:48,1147.00,1147.00,1147.00,1147.00,63,0,63.00
04/21/2005,02:49,1147.00,1147.00,1147.00,1147.00,95,0,95.00
04/21/2005,02:50,1146.75,1147.00,1146.75,1147.00,17,7,24.00
04/21/2005,02:51,1147.25,1147.25,1146.75,1146.75,2,99,101.00
04/21/2005,02:52,1146.75,1146.75,1146.75,1146.75,0,30,30.00
04/21/2005,02:53,1146.75,1147.00,1146.75,1146.75,10,96,106.00
04/21/2005,02:54,1146.50,1146.75,1146.50,1146.50,51,207,258.00
04/21/2005,02:55,1146.75,1147.25,1146.75,1147.25,97,5,102.00
04/21/2005,02:56,1147.25,1147.50,1147.25,1147.50,180,27,207.00
04/21/2005,02:57,1147.25,1147.75,1147.25,1147.75,164,82,246.00
04/21/2005,02:58,1147.75,1148.00,1147.50,1147.50,62,259,321.00
04/21/2005,02:59,1147.25,1147.50,1147.25,1147.50,12,16,28.00
04/21/2005,03:00,1147.50,1147.75,1147.50,1147.75,135,23,158.00
04/21/2005,03:01,1147.75,1148.25,1147.75,1148.00,615,260,875.00
04/21/2005,03:02,1148.00,1148.00,1147.75,1147.75,91,219,310.00
04/21/2005,03:03,1147.75,1148.00,1147.75,1147.75,1,287,288.00
04/21/2005,03:04,1147.75,1147.75,1147.25,1147.25,1,118,119.00
04/21/2005,03:05,1147.25,1147.25,1147.25,1147.25,0,286,286.00
04/21/2005,03:06,1147.00,1147.25,1147.00,1147.00,72,114,186.00
04/21/2005,03:07,1147.00,1147.75,1147.00,1147.50,168,100,268.00
04/21/2005,03:08,1147.50,1147.50,1147.50,1147.50,0,143,143.00
04/21/2005,03:09,1147.75,1147.75,1147.50,1147.75,77,1,78.00
04/21/2005,03:10,1147.75,1147.75,1147.75,1147.75,54,0,54.00
04/21/2005,03:11,1148.00,1148.00,1147.75,1147.75,2,36,38.00
04/21/2005,03:12,1148.00,1148.00,1147.50,1147.50,21,126,147.00
04/21/2005,03:13,1147.25,1147.50,1147.25,1147.50,15,7,22.00
04/21/2005,03:15,1147.25,1147.25,1147.00,1147.25,12,218,230.00
04/21/2005,03:16,1147.25,1147.25,1146.50,1146.75,36,346,382.00
04/21/2005,03:17,1146.75,1147.00,1146.75,1147.00,108,0,108.00
04/21/2005,03:18,1146.75,1146.75,1146.75,1146.75,0,46,46.00
04/21/2005,03:19,1146.75,1147.00,1146.75,1146.75,48,6,54.00
04/21/2005,03:20,1147.00,1147.00,1146.75,1146.75,2,62,64.00
04/21/2005,03:21,1146.75,1146.75,1146.75,1146.75,0,5,5.00
04/21/2005,03:22,1146.75,1146.75,1146.50,1146.50,0,58,58.00
04/21/2005,03:23,1146.75,1146.75,1146.50,1146.50,49,6,55.00
04/21/2005,03:24,1146.50,1146.50,1146.50,1146.50,0,132,132.00
04/21/2005,03:25,1146.50,1146.75,1146.25,1146.75,78,4,82.00
04/21/2005,03:26,1146.75,1147.00,1146.75,1146.75,17,81,98.00
04/21/2005,03:27,1146.75,1146.75,1146.75,1146.75,0,42,42.00
04/21/2005,03:28,1146.75,1146.75,1146.75,1146.75,0,6,6.00
04/21/2005,03:29,1146.75,1147.00,1146.75,1147.00,80,1,81.00
04/21/2005,03:30,1147.00,1147.00,1146.75,1146.75,31,1,32.00
04/21/2005,03:31,1146.75,1147.00,1146.75,1147.00,2,38,40.00
04/21/2005,03:32,1147.00,1147.00,1146.75,1146.75,1,6,7.00
04/21/2005,03:33,1146.75,1146.75,1146.75,1146.75,0,5,5.00
04/21/2005,03:34,1147.00,1147.00,1146.75,1146.75,1,3,4.00
04/21/2005,03:35,1147.00,1147.00,1147.00,1147.00,118,0,118.00
04/21/2005,03:36,1147.00,1147.00,1146.75,1146.75,3,3,6.00
04/21/2005,03:37,1146.75,1147.00,1146.75,1147.00,33,1,34.00
04/21/2005,03:38,1147.00,1147.00,1147.00,1147.00,4,0,4.00
04/21/2005,03:39,1147.00,1147.00,1147.00,1147.00,12,0,12.00
04/21/2005,03:40,1147.00,1147.25,1146.75,1146.75,62,21,83.00
04/21/2005,03:41,1146.75,1147.00,1146.75,1147.00,28,1,29.00
04/21/2005,03:42,1147.00,1147.00,1147.00,1147.00,7,0,7.00
04/21/2005,03:43,1147.00,1147.00,1147.00,1147.00,10,0,10.00
04/21/2005,03:44,1147.00,1147.00,1147.00,1147.00,12,0,12.00
04/21/2005,03:46,1147.25,1147.25,1147.00,1147.00,1,6,7.00
04/21/2005,03:47,1147.25,1147.25,1147.00,1147.00,119,19,138.00
04/21/2005,03:48,1147.00,1147.00,1147.00,1147.00,0,10,10.00
04/21/2005,03:50,1147.00,1147.00,1147.00,1147.00,0,13,13.00
04/21/2005,03:51,1146.75,1147.00,1146.75,1147.00,1,1,2.00
04/21/2005,03:52,1146.75,1146.75,1146.75,1146.75,0,10,10.00
04/21/2005,03:53,1146.75,1147.00,1146.75,1147.00,2,4,6.00
04/21/2005,03:54,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/21/2005,03:55,1147.00,1147.00,1147.00,1147.00,2,0,2.00
04/21/2005,03:56,1147.00,1147.00,1147.00,1147.00,1,0,1.00
04/21/2005,03:58,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/21/2005,04:01,1146.75,1146.75,1146.75,1146.75,0,7,7.00
04/21/2005,04:02,1146.75,1146.75,1146.75,1146.75,0,8,8.00
04/21/2005,04:03,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/21/2005,04:04,1147.00,1147.00,1147.00,1147.00,102,0,102.00
04/21/2005,04:05,1147.00,1147.00,1147.00,1147.00,20,0,20.00
04/21/2005,04:06,1146.75,1146.75,1146.75,1146.75,0,2,2.00
04/21/2005,04:07,1146.75,1146.75,1146.50,1146.50,0,197,197.00
04/21/2005,04:08,1146.50,1146.75,1146.50,1146.50,10,12,22.00
04/21/2005,04:09,1146.50,1146.75,1146.50,1146.50,2,2,4.00
04/21/2005,04:10,1146.50,1146.50,1146.50,1146.50,0,53,53.00
04/21/2005,04:11,1146.50,1146.75,1146.50,1146.75,10,27,37.00
04/21/2005,04:12,1146.50,1146.50,1146.50,1146.50,0,21,21.00
04/21/2005,04:13,1146.50,1146.50,1146.50,1146.50,0,53,53.00
04/21/2005,04:14,1146.50,1146.50,1146.50,1146.50,0,57,57.00
04/21/2005,04:15,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/21/2005,04:16,1146.25,1146.25,1146.25,1146.25,0,209,209.00
04/21/2005,04:17,1146.25,1146.25,1146.25,1146.25,0,5,5.00
04/21/2005,04:18,1146.50,1146.50,1146.50,1146.50,27,0,27.00
04/21/2005,04:19,1146.50,1146.50,1146.25,1146.50,35,4,39.00
04/21/2005,04:22,1146.50,1146.50,1146.25,1146.25,107,8,115.00
04/21/2005,04:23,1146.50,1146.50,1146.25,1146.25,18,4,22.00
04/21/2005,04:24,1146.25,1146.25,1146.25,1146.25,0,77,77.00
04/21/2005,04:25,1146.00,1146.25,1146.00,1146.00,16,14,30.00
04/21/2005,04:26,1146.25,1146.25,1146.00,1146.00,7,1,8.00
04/21/2005,04:27,1146.00,1146.00,1145.75,1146.00,59,120,179.00
04/21/2005,04:28,1146.00,1146.25,1146.00,1146.00,56,1,57.00
04/21/2005,04:29,1146.25,1146.25,1146.25,1146.25,4,0,4.00
04/21/2005,04:30,1146.25,1146.50,1146.25,1146.50,50,0,50.00
04/21/2005,04:31,1146.25,1146.50,1146.25,1146.25,44,5,49.00
04/21/2005,04:34,1146.50,1146.50,1146.50,1146.50,7,0,7.00
04/21/2005,04:35,1146.50,1146.75,1146.50,1146.50,187,24,211.00
04/21/2005,04:36,1146.50,1146.50,1146.25,1146.25,0,42,42.00
04/21/2005,04:37,1146.50,1146.50,1146.50,1146.50,52,0,52.00
04/21/2005,04:38,1146.75,1146.75,1146.75,1146.75,1,0,1.00
04/21/2005,04:39,1146.50,1146.50,1146.50,1146.50,0,6,6.00
04/21/2005,04:40,1146.50,1146.50,1146.50,1146.50,0,4,4.00
04/21/2005,04:41,1146.50,1146.50,1146.50,1146.50,0,48,48.00
04/21/2005,04:42,1146.50,1146.75,1146.50,1146.75,121,4,125.00
04/21/2005,04:43,1146.75,1146.75,1146.75,1146.75,31,0,31.00
04/21/2005,04:44,1146.50,1146.50,1146.50,1146.50,0,1,1.00
04/21/2005,04:46,1146.50,1146.50,1146.25,1146.25,0,244,244.00
04/21/2005,04:47,1146.00,1146.00,1146.00,1146.00,0,80,80.00
04/21/2005,04:48,1146.00,1146.00,1146.00,1146.00,0,50,50.00
04/21/2005,04:49,1146.00,1146.25,1146.00,1146.00,15,11,26.00
04/21/2005,04:50,1146.25,1146.25,1146.25,1146.25,50,0,50.00
04/21/2005,04:51,1146.00,1146.00,1146.00,1146.00,0,33,33.00
04/21/2005,04:52,1146.00,1146.00,1146.00,1146.00,0,87,87.00
04/21/2005,04:53,1146.00,1146.00,1146.00,1146.00,0,56,56.00
04/21/2005,04:54,1145.75,1145.75,1145.75,1145.75,0,62,62.00
04/21/2005,04:55,1145.75,1145.75,1145.75,1145.75,0,40,40.00
04/21/2005,04:56,1145.75,1145.75,1145.50,1145.50,0,30,30.00
04/21/2005,04:57,1145.75,1146.00,1145.75,1146.00,39,0,39.00
04/21/2005,04:58,1146.00,1146.00,1146.00,1146.00,10,0,10.00
04/21/2005,05:00,1146.00,1146.00,1145.75,1146.00,16,10,26.00
04/21/2005,05:01,1146.00,1147.00,1146.00,1147.00,794,104,898.00
04/21/2005,05:02,1146.75,1147.00,1146.25,1146.25,67,161,228.00
04/21/2005,05:03,1146.25,1146.75,1146.25,1146.75,130,54,184.00
04/21/2005,05:04,1146.75,1147.00,1146.50,1146.75,184,47,231.00
04/21/2005,05:05,1146.75,1146.75,1146.50,1146.75,7,57,64.00
04/21/2005,05:06,1146.75,1146.75,1146.25,1146.50,6,49,55.00
04/21/2005,05:07,1146.50,1146.75,1146.50,1146.50,4,4,8.00
04/21/2005,05:08,1146.50,1146.75,1146.50,1146.50,39,61,100.00
04/21/2005,05:09,1146.25,1146.50,1146.00,1146.00,10,141,151.00
04/21/2005,05:10,1146.00,1146.25,1146.00,1146.25,46,44,90.00
04/21/2005,05:11,1146.50,1146.50,1146.25,1146.50,10,13,23.00
04/21/2005,05:12,1146.25,1146.25,1146.25,1146.25,0,8,8.00
04/21/2005,05:13,1146.25,1146.25,1146.25,1146.25,0,44,44.00
04/21/2005,05:14,1146.25,1146.25,1146.25,1146.25,0,29,29.00
04/21/2005,05:15,1146.00,1146.25,1146.00,1146.25,109,4,113.00
04/21/2005,05:16,1146.25,1146.25,1146.00,1146.00,25,3,28.00
04/21/2005,05:17,1146.00,1146.25,1146.00,1146.25,1,153,154.00
04/21/2005,05:18,1146.25,1146.50,1146.25,1146.25,31,6,37.00
04/21/2005,05:19,1146.25,1146.50,1146.00,1146.25,54,37,91.00
04/21/2005,05:20,1146.25,1146.50,1146.25,1146.50,1,3,4.00
04/21/2005,05:21,1146.50,1146.50,1146.50,1146.50,12,0,12.00
04/21/2005,05:22,1146.25,1146.25,1146.25,1146.25,0,30,30.00
04/21/2005,05:23,1146.25,1146.25,1146.25,1146.25,0,25,25.00
04/21/2005,05:24,1146.50,1146.50,1146.25,1146.25,4,1,5.00
04/21/2005,05:25,1146.50,1146.50,1146.50,1146.50,1,0,1.00
04/21/2005,05:26,1146.50,1146.50,1146.50,1146.50,12,0,12.00
04/21/2005,05:27,1146.25,1146.50,1146.25,1146.50,7,6,13.00
04/21/2005,05:28,1146.50,1147.00,1146.50,1147.00,87,3,90.00
04/21/2005,05:29,1146.75,1146.75,1146.75,1146.75,0,20,20.00
04/21/2005,05:30,1146.75,1147.00,1146.75,1146.75,3,35,38.00
04/21/2005,05:31,1146.75,1147.00,1146.75,1146.75,50,32,82.00
04/21/2005,05:32,1147.00,1147.00,1147.00,1147.00,118,0,118.00
04/21/2005,05:33,1147.00,1147.25,1146.75,1147.00,150,94,244.00
04/21/2005,05:34,1147.00,1147.00,1146.75,1146.75,0,223,223.00
04/21/2005,05:35,1147.00,1147.25,1147.00,1147.25,34,0,34.00
04/21/2005,05:36,1147.00,1147.25,1147.00,1147.25,1,6,7.00
04/21/2005,05:37,1147.00,1147.25,1147.00,1147.25,4,1,5.00
04/21/2005,05:38,1147.25,1147.50,1147.25,1147.50,244,38,282.00
04/21/2005,05:39,1147.50,1147.75,1147.50,1147.50,30,20,50.00
04/21/2005,05:40,1147.75,1148.00,1147.50,1147.75,98,161,259.00
04/21/2005,05:41,1147.75,1147.75,1147.25,1147.25,40,160,200.00
04/21/2005,05:42,1147.50,1147.50,1147.25,1147.25,2,83,85.00
04/21/2005,05:43,1147.25,1147.50,1147.00,1147.00,1,188,189.00
04/21/2005,05:44,1147.25,1147.25,1146.75,1147.00,6,25,31.00
04/21/2005,05:45,1147.00,1147.00,1147.00,1147.00,19,0,19.00
04/21/2005,05:46,1146.75,1146.75,1146.75,1146.75,0,155,155.00
04/21/2005,05:47,1146.75,1147.00,1146.50,1146.75,17,17,34.00
04/21/2005,05:48,1146.75,1147.00,1146.75,1146.75,102,66,168.00
04/21/2005,05:49,1146.75,1147.00,1146.75,1147.00,1,101,102.00
04/21/2005,05:50,1147.00,1147.25,1147.00,1147.25,143,0,143.00
04/21/2005,05:51,1147.00,1147.00,1147.00,1147.00,0,47,47.00
04/21/2005,05:52,1147.00,1147.00,1147.00,1147.00,0,42,42.00
04/21/2005,05:53,1147.00,1147.00,1147.00,1147.00,0,13,13.00
04/21/2005,05:54,1147.25,1147.50,1147.25,1147.25,147,20,167.00
04/21/2005,05:55,1147.50,1147.75,1147.25,1147.50,73,7,80.00
04/21/2005,05:56,1147.75,1148.00,1147.50,1147.75,179,6,185.00
04/21/2005,05:57,1148.00,1148.25,1147.75,1148.00,230,126,356.00
04/21/2005,05:58,1148.00,1148.25,1148.00,1148.00,261,251,512.00
04/21/2005,05:59,1148.25,1148.50,1148.00,1148.50,292,11,303.00
04/21/2005,06:00,1148.25,1148.50,1148.00,1148.00,5,28,33.00
04/21/2005,06:01,1148.00,1148.25,1148.00,1148.00,207,14,221.00
04/21/2005,06:02,1148.00,1148.25,1147.75,1148.00,62,150,212.00
04/21/2005,06:03,1147.75,1148.00,1147.75,1147.75,34,130,164.00
04/21/2005,06:04,1147.50,1147.50,1147.50,1147.50,0,3,3.00
04/21/2005,06:05,1147.50,1147.50,1147.50,1147.50,0,179,179.00
04/21/2005,06:06,1147.50,1147.75,1147.50,1147.75,88,3,91.00
04/21/2005,06:07,1147.75,1147.75,1147.75,1147.75,40,0,40.00
04/21/2005,06:08,1148.00,1148.00,1148.00,1148.00,73,0,73.00
04/21/2005,06:09,1148.00,1148.25,1148.00,1148.25,22,3,25.00
04/21/2005,06:10,1148.00,1148.00,1148.00,1148.00,0,25,25.00
04/21/2005,06:11,1148.00,1148.00,1148.00,1148.00,0,25,25.00
04/21/2005,06:12,1148.00,1148.00,1147.75,1148.00,8,48,56.00
04/21/2005,06:13,1148.00,1148.00,1148.00,1148.00,112,0,112.00
04/21/2005,06:14,1148.00,1148.00,1147.75,1147.75,1,163,164.00
04/21/2005,06:15,1147.75,1147.75,1147.50,1147.50,0,46,46.00
04/21/2005,06:16,1147.50,1147.75,1147.50,1147.75,165,75,240.00
04/21/2005,06:17,1147.75,1148.25,1147.75,1148.00,231,111,342.00
04/21/2005,06:18,1148.00,1148.00,1147.50,1147.75,10,167,177.00
04/21/2005,06:19,1147.75,1147.75,1147.75,1147.75,261,0,261.00
04/21/2005,06:20,1147.75,1147.75,1147.75,1147.75,40,0,40.00
04/21/2005,06:21,1147.50,1147.50,1147.50,1147.50,0,228,228.00
04/21/2005,06:22,1147.50,1147.50,1147.50,1147.50,0,124,124.00
04/21/2005,06:23,1147.50,1147.75,1147.50,1147.75,104,10,114.00
04/21/2005,06:24,1147.75,1147.75,1147.50,1147.50,51,6,57.00
04/21/2005,06:25,1147.50,1147.75,1147.50,1147.75,20,1,21.00
04/21/2005,06:26,1147.75,1147.75,1147.50,1147.50,255,17,272.00
04/21/2005,06:27,1147.75,1148.00,1147.75,1148.00,341,0,341.00
04/21/2005,06:28,1148.00,1148.25,1148.00,1148.25,247,102,349.00
04/21/2005,06:29,1148.25,1148.25,1148.25,1148.25,20,0,20.00
04/21/2005,06:30,1148.25,1148.25,1148.25,1148.25,16,0,16.00
04/21/2005,06:31,1148.25,1148.50,1148.00,1148.00,42,231,273.00
04/21/2005,06:32,1148.00,1148.25,1148.00,1148.00,112,12,124.00
04/21/2005,06:33,1148.25,1148.25,1148.00,1148.00,81,45,126.00
04/21/2005,06:34,1148.00,1148.00,1147.75,1147.75,0,197,197.00
04/21/2005,06:35,1147.75,1147.75,1147.25,1147.50,102,177,279.00
04/21/2005,06:36,1147.50,1147.50,1147.00,1147.25,16,305,321.00
04/21/2005,06:37,1147.50,1147.50,1147.50,1147.50,296,0,296.00
04/21/2005,06:38,1147.25,1147.25,1147.00,1147.00,3,183,186.00
04/21/2005,06:39,1147.00,1147.00,1146.75,1147.00,186,302,488.00
04/21/2005,06:40,1147.00,1147.25,1147.00,1147.00,119,116,235.00
04/21/2005,06:41,1147.00,1147.25,1147.00,1147.00,2,143,145.00
04/21/2005,06:42,1147.00,1147.00,1146.75,1147.00,1,26,27.00
04/21/2005,06:43,1146.75,1147.00,1146.75,1146.75,27,253,280.00
04/21/2005,06:44,1147.00,1147.00,1146.50,1146.75,58,87,145.00
04/21/2005,06:45,1146.75,1147.00,1146.75,1147.00,177,5,182.00
04/21/2005,06:46,1147.00,1147.00,1146.75,1147.00,141,51,192.00
04/21/2005,06:47,1147.00,1147.00,1147.00,1147.00,49,0,49.00
04/21/2005,06:48,1147.00,1147.25,1147.00,1147.00,191,2,193.00
04/21/2005,06:50,1147.00,1147.25,1147.00,1147.25,14,4,18.00
04/21/2005,06:51,1147.25,1147.50,1147.25,1147.25,16,31,47.00
04/21/2005,06:52,1147.25,1147.25,1147.00,1147.25,6,44,50.00
04/21/2005,06:53,1147.25,1147.25,1147.00,1147.25,165,1,166.00
04/21/2005,06:54,1147.25,1147.50,1147.00,1147.50,94,1,95.00
04/21/2005,06:55,1147.25,1147.25,1147.25,1147.25,0,110,110.00
04/21/2005,06:56,1147.50,1147.50,1147.25,1147.25,21,8,29.00
04/21/2005,06:57,1147.25,1147.25,1147.25,1147.25,0,13,13.00
04/21/2005,06:58,1147.25,1147.25,1147.25,1147.25,0,3,3.00
04/21/2005,06:59,1147.25,1147.50,1147.00,1147.25,66,79,145.00
04/21/2005,07:00,1147.25,1147.50,1147.25,1147.25,10,104,114.00
04/21/2005,07:01,1147.25,1147.75,1147.25,1147.50,402,58,460.00
04/21/2005,07:02,1147.50,1147.50,1147.25,1147.25,14,192,206.00
04/21/2005,07:03,1147.25,1147.25,1147.25,1147.25,0,74,74.00
04/21/2005,07:04,1147.25,1147.50,1147.25,1147.50,65,15,80.00
04/21/2005,07:05,1147.50,1147.50,1147.50,1147.50,58,0,58.00
04/21/2005,07:06,1147.50,1147.75,1147.50,1147.50,21,271,292.00
04/21/2005,07:07,1147.50,1147.50,1147.25,1147.25,57,74,131.00
04/21/2005,07:08,1147.25,1147.50,1147.25,1147.50,112,3,115.00
04/21/2005,07:09,1147.25,1147.50,1147.25,1147.25,4,79,83.00
04/21/2005,07:10,1147.25,1147.50,1147.25,1147.25,35,352,387.00
04/21/2005,07:11,1147.25,1147.25,1147.25,1147.25,0,11,11.00
04/21/2005,07:12,1147.25,1147.75,1147.25,1147.50,491,18,509.00
04/21/2005,07:13,1147.50,1147.50,1147.25,1147.25,5,473,478.00
04/21/2005,07:14,1147.25,1147.25,1147.25,1147.25,0,22,22.00
04/21/2005,07:15,1147.25,1147.25,1147.00,1147.25,1,11,12.00
04/21/2005,07:16,1147.00,1147.00,1147.00,1147.00,0,49,49.00
04/21/2005,07:17,1147.25,1147.25,1147.00,1147.25,6,140,146.00
04/21/2005,07:18,1147.00,1147.00,1147.00,1147.00,0,24,24.00
04/21/2005,07:19,1146.75,1147.75,1146.75,1147.75,451,12,463.00
04/21/2005,07:20,1147.50,1148.00,1147.50,1147.75,170,21,191.00
04/21/2005,07:21,1147.50,1148.00,1147.25,1148.00,215,136,351.00
04/21/2005,07:22,1147.75,1148.00,1147.75,1148.00,341,15,356.00
04/21/2005,07:23,1148.00,1148.25,1148.00,1148.25,134,213,347.00
04/21/2005,07:24,1148.25,1148.25,1148.00,1148.25,203,27,230.00
04/21/2005,07:25,1148.25,1148.75,1148.00,1148.50,719,210,929.00
04/21/2005,07:26,1148.50,1148.50,1148.25,1148.50,344,8,352.00
04/21/2005,07:27,1148.75,1148.75,1148.25,1148.50,642,72,714.00
04/21/2005,07:28,1148.50,1148.75,1148.25,1148.25,100,88,188.00
04/21/2005,07:29,1148.25,1148.50,1148.00,1148.25,23,165,188.00
04/21/2005,07:30,1148.00,1148.75,1148.00,1148.50,479,73,552.00
04/21/2005,07:31,1148.75,1149.75,1148.50,1149.50,1729,940,2669.00
04/21/2005,07:32,1149.25,1149.75,1149.00,1149.75,1312,1116,2428.00
04/21/2005,07:33,1149.75,1150.00,1148.75,1149.00,728,1101,1829.00
04/21/2005,07:34,1149.00,1149.00,1148.50,1148.75,848,275,1123.00
04/21/2005,07:35,1148.75,1148.75,1148.50,1148.50,8,145,153.00
04/21/2005,07:36,1148.75,1148.75,1148.50,1148.50,3,168,171.00
04/21/2005,07:37,1148.75,1148.75,1148.50,1148.75,144,55,199.00
04/21/2005,07:38,1149.00,1149.00,1148.50,1148.75,70,155,225.00
04/21/2005,07:39,1148.50,1148.50,1148.25,1148.50,36,208,244.00
04/21/2005,07:40,1148.25,1148.75,1148.25,1148.25,364,600,964.00
04/21/2005,07:41,1148.25,1148.50,1148.25,1148.50,93,29,122.00
04/21/2005,07:42,1148.50,1148.75,1148.25,1148.50,858,211,1069.00
04/21/2005,07:43,1148.50,1148.75,1148.50,1148.50,142,5,147.00
04/21/2005,07:44,1148.50,1148.50,1148.25,1148.50,1,160,161.00
04/21/2005,07:45,1148.50,1148.50,1148.25,1148.25,5,3,8.00
04/21/2005,07:46,1148.50,1148.50,1148.25,1148.25,22,13,35.00
04/21/2005,07:47,1148.25,1148.50,1148.25,1148.50,281,11,292.00
04/21/2005,07:48,1148.50,1148.50,1148.25,1148.25,110,67,177.00
04/21/2005,07:49,1148.50,1148.50,1148.25,1148.25,8,8,16.00
04/21/2005,07:50,1148.25,1148.50,1148.25,1148.50,103,108,211.00
04/21/2005,07:51,1148.50,1148.50,1148.25,1148.50,213,7,220.00
04/21/2005,07:52,1148.50,1148.50,1148.50,1148.50,231,0,231.00
04/21/2005,07:53,1148.50,1148.50,1148.50,1148.50,8,0,8.00
04/21/2005,07:54,1148.50,1148.50,1148.00,1148.25,233,475,708.00
04/21/2005,07:55,1148.25,1148.50,1148.00,1148.00,196,23,219.00
04/21/2005,07:56,1148.25,1148.25,1148.25,1148.25,55,0,55.00
04/21/2005,07:57,1148.50,1148.75,1148.50,1148.75,162,0,162.00
04/21/2005,07:58,1148.50,1149.00,1148.50,1148.75,225,26,251.00
04/21/2005,07:59,1149.00,1149.00,1148.50,1148.75,290,151,441.00
04/21/2005,08:00,1148.75,1149.00,1148.75,1149.00,310,10,320.00
04/21/2005,08:01,1149.25,1149.50,1149.00,1149.25,417,44,461.00
04/21/2005,08:02,1149.50,1149.75,1149.00,1149.25,749,515,1264.00
04/21/2005,08:03,1149.25,1149.50,1149.25,1149.50,270,31,301.00
04/21/2005,08:04,1149.50,1150.00,1149.50,1149.50,553,249,802.00
04/21/2005,08:05,1149.50,1149.75,1149.50,1149.75,70,28,98.00
04/21/2005,08:06,1149.75,1149.75,1149.50,1149.50,64,262,326.00
04/21/2005,08:07,1149.50,1149.75,1149.50,1149.50,1,64,65.00
04/21/2005,08:08,1149.50,1149.75,1149.25,1149.50,80,115,195.00
04/21/2005,08:09,1149.25,1149.50,1149.25,1149.25,10,238,248.00
04/21/2005,08:10,1149.50,1149.50,1149.25,1149.25,14,58,72.00
04/21/2005,08:11,1149.25,1149.50,1149.00,1149.25,94,215,309.00
04/21/2005,08:12,1149.25,1149.25,1149.00,1149.00,70,4,74.00
04/21/2005,08:13,1149.00,1149.00,1148.50,1148.75,67,377,444.00
04/21/2005,08:14,1148.75,1149.00,1148.75,1149.00,236,16,252.00
04/21/2005,08:15,1149.00,1149.00,1149.00,1149.00,70,0,70.00
04/21/2005,08:16,1148.75,1149.00,1148.75,1149.00,4,6,10.00
04/21/2005,08:17,1148.75,1149.00,1148.75,1149.00,119,1,120.00
04/21/2005,08:18,1149.00,1149.00,1148.50,1148.50,71,143,214.00
04/21/2005,08:19,1148.75,1148.75,1148.50,1148.75,45,64,109.00
04/21/2005,08:20,1148.75,1149.25,1148.75,1149.00,240,78,318.00
04/21/2005,08:21,1149.00,1149.00,1148.75,1149.00,2,67,69.00
04/21/2005,08:22,1149.00,1149.25,1148.75,1149.00,166,2,168.00
04/21/2005,08:23,1149.25,1149.25,1149.00,1149.00,269,9,278.00
04/21/2005,08:24,1149.25,1149.50,1149.25,1149.25,60,8,68.00
04/21/2005,08:25,1149.25,1149.50,1149.25,1149.50,173,10,183.00
04/21/2005,08:26,1149.50,1149.50,1149.00,1149.00,1,285,286.00
04/21/2005,08:27,1149.00,1149.25,1149.00,1149.25,1,6,7.00
04/21/2005,08:28,1149.25,1149.25,1149.00,1149.25,172,123,295.00
04/21/2005,08:29,1149.25,1149.50,1149.25,1149.50,114,222,336.00
04/21/2005,08:30,1149.50,1149.50,1149.00,1149.25,912,215,1127.00
04/21/2005,08:31,1149.25,1150.00,1149.00,1150.00,2358,1720,4078.00
04/21/2005,08:32,1149.75,1151.00,1149.75,1151.00,4249,702,4951.00
04/21/2005,08:33,1151.00,1151.00,1150.25,1150.50,865,2228,3093.00
04/21/2005,08:34,1150.50,1150.75,1150.00,1150.00,1356,3577,4933.00
04/21/2005,08:35,1150.00,1150.25,1149.75,1150.00,2260,3943,6203.00
04/21/2005,08:36,1149.75,1150.25,1149.50,1150.00,1698,1759,3457.00
04/21/2005,08:37,1149.75,1150.25,1149.50,1149.50,990,1863,2853.00
04/21/2005,08:38,1149.50,1150.00,1149.50,1149.75,889,1030,1919.00
04/21/2005,08:39,1149.50,1150.25,1149.50,1150.00,1799,892,2691.00
04/21/2005,08:40,1150.00,1150.75,1149.50,1150.75,1613,993,2606.00
04/21/2005,08:41,1150.50,1150.75,1150.25,1150.25,1208,979,2187.00
04/21/2005,08:42,1150.50,1151.50,1150.25,1150.75,3601,3035,6636.00
04/21/2005,08:43,1150.75,1151.00,1150.50,1151.00,1207,1804,3011.00
04/21/2005,08:44,1150.75,1151.00,1150.00,1150.25,450,2071,2521.00
04/21/2005,08:45,1150.25,1150.50,1150.00,1150.00,91,1935,2026.00
04/21/2005,08:46,1150.00,1150.25,1149.75,1150.00,897,1141,2038.00
04/21/2005,08:47,1150.00,1150.25,1149.50,1149.50,291,1339,1630.00
04/21/2005,08:48,1149.75,1150.00,1149.00,1149.25,1847,3023,4870.00
04/21/2005,08:49,1149.25,1149.25,1148.50,1148.75,811,2229,3040.00
04/21/2005,08:50,1148.75,1149.00,1147.75,1148.00,1896,5087,6983.00
04/21/2005,08:51,1148.00,1148.50,1147.50,1148.25,3172,3143,6315.00
04/21/2005,08:52,1148.00,1148.50,1148.00,1148.50,2271,651,2922.00
04/21/2005,08:53,1148.50,1149.50,1148.25,1149.25,2887,830,3717.00
04/21/2005,08:54,1149.25,1149.50,1148.75,1149.50,1257,648,1905.00
04/21/2005,08:55,1149.25,1149.50,1148.75,1149.25,981,1035,2016.00
04/21/2005,08:56,1149.00,1149.50,1149.00,1149.25,165,671,836.00
04/21/2005,08:57,1149.50,1150.50,1149.25,1150.00,2933,2467,5400.00
04/21/2005,08:58,1150.00,1151.00,1150.00,1150.75,3107,810,3917.00
04/21/2005,08:59,1150.75,1151.75,1150.75,1151.50,5133,2003,7136.00
04/21/2005,09:00,1151.50,1151.75,1151.25,1151.50,1520,2067,3587.00
04/21/2005,09:01,1151.50,1151.50,1149.75,1149.75,2921,4618,7539.00
04/21/2005,09:02,1149.75,1150.25,1149.00,1150.25,3568,3047,6615.00
04/21/2005,09:03,1150.00,1151.00,1149.75,1150.75,2421,1520,3941.00
04/21/2005,09:04,1151.00,1151.50,1150.00,1150.25,841,1314,2155.00
04/21/2005,09:05,1150.00,1150.25,1148.75,1148.75,822,3689,4511.00
04/21/2005,09:06,1148.75,1149.25,1148.25,1148.75,4002,2989,6991.00
04/21/2005,09:07,1149.00,1149.50,1148.50,1148.75,1678,1599,3277.00
04/21/2005,09:08,1148.75,1149.50,1148.50,1148.50,1086,939,2025.00
04/21/2005,09:09,1148.75,1148.75,1147.50,1147.50,1971,4584,6555.00
04/21/2005,09:10,1147.50,1148.75,1147.25,1148.50,2393,2778,5171.00
04/21/2005,09:11,1148.25,1148.50,1147.50,1148.00,1457,2581,4038.00
04/21/2005,09:12,1147.75,1148.00,1146.75,1147.25,1665,3632,5297.00
04/21/2005,09:13,1147.25,1149.00,1147.25,1148.50,4903,1605,6508.00
04/21/2005,09:14,1148.75,1149.00,1148.25,1148.75,1887,1860,3747.00
04/21/2005,09:15,1148.75,1149.00,1148.25,1149.00,1480,964,2444.00
04/21/2005,09:16,1149.00,1149.25,1148.25,1148.50,1567,1778,3345.00
04/21/2005,09:17,1148.25,1148.50,1147.50,1148.00,882,2029,2911.00
04/21/2005,09:18,1148.00,1148.50,1147.00,1147.00,1191,3321,4512.00
04/21/2005,09:19,1147.25,1147.50,1146.75,1146.75,1037,2593,3630.00
04/21/2005,09:20,1146.75,1147.25,1146.50,1146.75,1551,3528,5079.00
04/21/2005,09:21,1146.75,1148.25,1146.75,1148.00,4524,1990,6514.00
04/21/2005,09:22,1148.00,1148.00,1147.00,1147.75,1490,3012,4502.00
04/21/2005,09:23,1147.75,1148.25,1147.75,1148.00,875,2155,3030.00
04/21/2005,09:24,1148.00,1148.25,1147.50,1148.00,2115,3619,5734.00
04/21/2005,09:25,1147.75,1148.25,1147.50,1147.50,447,965,1412.00
04/21/2005,09:26,1147.50,1148.00,1147.25,1147.75,820,579,1399.00
04/21/2005,09:27,1147.50,1148.00,1147.00,1147.25,605,1290,1895.00
04/21/2005,09:28,1147.00,1147.75,1147.00,1147.25,788,366,1154.00
04/21/2005,09:29,1147.25,1147.50,1146.50,1146.75,1289,1958,3247.00
04/21/2005,09:30,1146.75,1147.50,1146.75,1147.25,822,132,954.00
04/21/2005,09:31,1147.25,1147.75,1147.25,1147.50,1242,523,1765.00
04/21/2005,09:32,1147.50,1147.50,1147.25,1147.25,621,678,1299.00
04/21/2005,09:33,1147.50,1148.75,1147.50,1148.00,4571,925,5496.00
04/21/2005,09:34,1148.00,1148.25,1147.75,1148.00,992,564,1556.00
04/21/2005,09:35,1148.25,1148.75,1148.00,1148.25,2331,1482,3813.00
04/21/2005,09:36,1148.25,1149.50,1148.00,1149.25,4254,516,4770.00
04/21/2005,09:37,1149.00,1149.50,1148.75,1148.75,1067,1033,2100.00
04/21/2005,09:38,1148.75,1148.75,1148.25,1148.50,1227,2536,3763.00
04/21/2005,09:39,1148.50,1148.75,1147.50,1147.50,819,2420,3239.00
04/21/2005,09:40,1147.50,1148.25,1147.50,1148.00,1472,636,2108.00
04/21/2005,09:41,1148.00,1148.50,1147.75,1147.75,225,486,711.00
04/21/2005,09:42,1147.75,1148.25,1147.25,1147.50,534,1989,2523.00
04/21/2005,09:43,1147.50,1147.75,1147.00,1147.25,577,916,1493.00
04/21/2005,09:44,1147.25,1147.50,1147.00,1147.00,473,321,794.00
04/21/2005,09:45,1147.00,1147.25,1146.25,1146.75,1037,3350,4387.00
04/21/2005,09:46,1146.50,1147.00,1146.25,1146.50,942,2119,3061.00
04/21/2005,09:47,1146.50,1147.25,1146.25,1147.00,3560,1774,5334.00
04/21/2005,09:48,1147.00,1147.50,1146.00,1146.00,750,3263,4013.00
04/21/2005,09:49,1146.25,1146.75,1146.00,1146.50,1874,739,2613.00
04/21/2005,09:50,1146.50,1147.00,1146.25,1147.00,834,261,1095.00
04/21/2005,09:51,1147.00,1147.50,1147.00,1147.25,893,284,1177.00
04/21/2005,09:52,1147.25,1147.25,1146.50,1146.75,163,1003,1166.00
04/21/2005,09:53,1146.50,1146.75,1146.50,1146.75,457,176,633.00
04/21/2005,09:54,1146.50,1147.50,1146.25,1147.50,917,480,1397.00
04/21/2005,09:55,1147.25,1148.25,1147.25,1148.25,2580,156,2736.00
04/21/2005,09:56,1148.00,1148.25,1147.25,1147.50,997,1343,2340.00
04/21/2005,09:57,1147.75,1148.75,1147.50,1148.50,4663,1028,5691.00
04/21/2005,09:58,1148.25,1148.25,1147.75,1148.00,292,1476,1768.00
04/21/2005,09:59,1148.00,1148.00,1147.50,1147.75,558,653,1211.00
04/21/2005,10:00,1147.75,1148.00,1147.50,1147.75,358,71,429.00
04/21/2005,10:01,1147.75,1148.00,1147.00,1147.25,341,1448,1789.00
04/21/2005,10:02,1147.25,1147.75,1147.00,1147.25,236,557,793.00
04/21/2005,10:03,1147.25,1147.50,1147.00,1147.25,201,614,815.00
04/21/2005,10:04,1147.25,1147.25,1146.75,1147.00,295,381,676.00
04/21/2005,10:05,1147.25,1147.25,1146.50,1146.75,686,1258,1944.00
04/21/2005,10:06,1146.50,1147.00,1146.50,1147.00,532,338,870.00
04/21/2005,10:07,1147.25,1147.25,1146.50,1146.50,42,558,600.00
04/21/2005,10:08,1146.50,1147.00,1146.25,1147.00,586,189,775.00
04/21/2005,10:09,1146.75,1147.25,1146.75,1147.00,383,348,731.00
04/21/2005,10:10,1147.00,1147.25,1146.50,1146.75,462,448,910.00
04/21/2005,10:11,1146.75,1147.00,1146.25,1146.25,591,2091,2682.00
04/21/2005,10:12,1146.25,1146.75,1146.00,1146.25,1195,1222,2417.00
04/21/2005,10:13,1146.25,1146.50,1146.00,1146.25,721,440,1161.00
04/21/2005,10:14,1146.25,1146.50,1145.50,1145.50,141,2925,3066.00
04/21/2005,10:15,1145.50,1146.50,1145.50,1146.25,1956,2358,4314.00
04/21/2005,10:16,1146.25,1146.50,1145.50,1145.75,1160,1245,2405.00
04/21/2005,10:17,1145.75,1146.25,1145.75,1146.00,783,736,1519.00
04/21/2005,10:18,1146.00,1146.25,1145.75,1145.75,92,664,756.00
04/21/2005,10:19,1145.75,1145.75,1145.25,1145.75,1255,2150,3405.00
04/21/2005,10:20,1145.50,1145.75,1145.25,1145.50,699,1146,1845.00
04/21/2005,10:21,1145.50,1146.00,1145.50,1145.75,1842,1085,2927.00
04/21/2005,10:22,1145.50,1146.00,1145.25,1145.50,96,742,838.00
04/21/2005,10:23,1145.25,1146.75,1145.25,1146.25,3426,660,4086.00
04/21/2005,10:24,1146.25,1146.50,1146.25,1146.50,799,493,1292.00
04/21/2005,10:25,1146.50,1146.75,1145.50,1145.75,976,1574,2550.00
04/21/2005,10:26,1145.75,1146.00,1145.50,1145.75,111,502,613.00
04/21/2005,10:27,1145.75,1146.75,1145.50,1146.50,1700,336,2036.00
04/21/2005,10:28,1146.50,1146.75,1145.75,1146.00,652,1819,2471.00
04/21/2005,10:29,1146.25,1146.50,1145.75,1146.00,871,736,1607.00
04/21/2005,10:30,1146.25,1146.50,1145.75,1146.25,696,681,1377.00
04/21/2005,10:31,1146.50,1146.75,1146.25,1146.50,789,434,1223.00
04/21/2005,10:32,1146.50,1147.00,1146.50,1146.75,437,431,868.00
04/21/2005,10:33,1146.75,1147.50,1146.75,1147.00,2380,640,3020.00
04/21/2005,10:34,1147.25,1147.25,1146.50,1146.75,299,793,1092.00
04/21/2005,10:35,1146.75,1147.00,1146.75,1147.00,594,278,872.00
04/21/2005,10:36,1147.00,1147.25,1146.75,1146.75,542,462,1004.00
04/21/2005,10:37,1147.00,1147.00,1146.50,1146.50,226,196,422.00
04/21/2005,10:38,1146.75,1147.00,1146.50,1146.75,251,324,575.00
04/21/2005,10:39,1146.75,1147.25,1146.50,1147.00,626,62,688.00
04/21/2005,10:40,1147.00,1148.25,1147.00,1148.00,5883,1719,7602.00
04/21/2005,10:41,1148.25,1148.25,1147.75,1148.00,1075,829,1904.00
04/21/2005,10:42,1148.00,1148.25,1147.75,1147.75,400,292,692.00
04/21/2005,10:43,1147.75,1149.00,1147.75,1148.75,2922,403,3325.00
04/21/2005,10:44,1148.75,1149.25,1148.75,1149.25,3039,1363,4402.00
04/21/2005,10:45,1149.00,1149.50,1149.00,1149.25,394,348,742.00
04/21/2005,10:46,1149.25,1149.25,1149.00,1149.00,330,242,572.00
04/21/2005,10:47,1149.25,1149.25,1148.75,1149.00,1111,1989,3100.00
04/21/2005,10:48,1149.00,1150.00,1149.00,1149.50,5946,1932,7878.00
04/21/2005,10:49,1149.50,1149.75,1149.25,1149.50,768,674,1442.00
04/21/2005,10:50,1149.50,1149.75,1149.25,1149.50,509,204,713.00
04/21/2005,10:51,1149.75,1150.50,1149.50,1150.25,2153,530,2683.00
04/21/2005,10:52,1150.25,1150.25,1149.75,1150.00,303,1131,1434.00
04/21/2005,10:53,1149.75,1149.75,1148.50,1148.50,762,5908,6670.00
04/21/2005,10:54,1148.75,1149.00,1148.50,1149.00,707,386,1093.00
04/21/2005,10:55,1148.75,1149.50,1148.75,1149.00,1279,517,1796.00
04/21/2005,10:56,1149.00,1149.25,1148.50,1148.75,804,524,1328.00
04/21/2005,10:57,1148.75,1149.25,1148.50,1149.25,1278,193,1471.00
04/21/2005,10:58,1149.00,1149.25,1149.00,1149.00,290,295,585.00
04/21/2005,10:59,1149.00,1149.00,1148.75,1149.00,106,173,279.00
04/21/2005,11:00,1149.00,1149.25,1148.75,1149.00,172,41,213.00
04/21/2005,11:01,1148.75,1151.25,1148.75,1151.00,5871,2452,8323.00
04/21/2005,11:02,1151.25,1151.75,1151.00,1151.50,2461,2536,4997.00
04/21/2005,11:03,1151.50,1153.25,1151.00,1152.75,7958,2956,10914.00
04/21/2005,11:04,1152.75,1153.00,1152.25,1152.25,3383,2024,5407.00
04/21/2005,11:05,1152.25,1152.50,1151.25,1151.50,1343,2701,4044.00
04/21/2005,11:06,1151.25,1151.75,1151.00,1151.25,1320,2146,3466.00
04/21/2005,11:07,1151.25,1152.25,1151.25,1152.00,1809,1459,3268.00
04/21/2005,11:08,1152.00,1152.25,1151.50,1152.00,542,772,1314.00
04/21/2005,11:09,1152.00,1153.00,1152.00,1152.75,3436,686,4122.00
04/21/2005,11:10,1152.75,1153.00,1151.75,1151.75,728,3052,3780.00
04/21/2005,11:11,1152.00,1153.25,1151.75,1153.25,2887,635,3522.00
04/21/2005,11:12,1153.25,1153.50,1152.50,1152.75,3995,2005,6000.00
04/21/2005,11:13,1152.75,1152.75,1152.25,1152.50,489,1869,2358.00
04/21/2005,11:14,1152.50,1153.50,1152.25,1153.00,3503,1028,4531.00
04/21/2005,11:15,1153.00,1153.25,1152.75,1153.25,668,446,1114.00
04/21/2005,11:16,1153.25,1153.75,1152.25,1152.75,2250,2479,4729.00
04/21/2005,11:17,1152.50,1153.25,1152.50,1153.25,839,714,1553.00
04/21/2005,11:18,1153.25,1153.50,1152.50,1152.75,1058,1264,2322.00
04/21/2005,11:19,1152.50,1153.00,1152.25,1152.75,587,715,1302.00
04/21/2005,11:20,1152.50,1153.25,1152.50,1152.75,512,477,989.00
04/21/2005,11:21,1152.75,1154.25,1152.75,1154.00,5178,1551,6729.00
04/21/2005,11:22,1154.00,1154.50,1153.50,1153.75,4150,2133,6283.00
04/21/2005,11:23,1153.75,1154.00,1153.50,1153.75,1014,730,1744.00
04/21/2005,11:24,1153.75,1154.00,1153.50,1153.50,1053,515,1568.00
04/21/2005,11:25,1153.75,1154.00,1153.25,1153.50,552,1320,1872.00
04/21/2005,11:26,1153.50,1153.75,1153.25,1153.75,579,380,959.00
04/21/2005,11:27,1153.75,1153.75,1153.00,1153.25,151,1356,1507.00
04/21/2005,11:28,1153.50,1153.50,1153.00,1153.25,864,455,1319.00
04/21/2005,11:29,1153.25,1153.50,1153.00,1153.25,425,452,877.00
04/21/2005,11:30,1153.25,1153.25,1153.00,1153.00,231,119,350.00
04/21/2005,11:31,1153.00,1153.25,1153.00,1153.00,205,410,615.00
04/21/2005,11:32,1153.00,1153.25,1152.50,1152.75,112,1612,1724.00
04/21/2005,11:33,1152.75,1153.00,1152.50,1152.75,283,661,944.00
04/21/2005,11:34,1152.75,1153.00,1152.50,1152.75,313,360,673.00
04/21/2005,11:35,1153.00,1153.00,1152.50,1152.75,250,275,525.00
04/21/2005,11:36,1152.75,1153.00,1152.50,1152.75,214,179,393.00
04/21/2005,11:37,1152.75,1153.25,1152.75,1153.00,1603,374,1977.00
04/21/2005,11:38,1153.00,1153.00,1152.50,1152.75,581,1092,1673.00
04/21/2005,11:39,1152.75,1153.00,1152.50,1152.50,21,681,702.00
04/21/2005,11:40,1152.50,1152.75,1152.25,1152.75,422,652,1074.00
04/21/2005,11:41,1152.50,1152.75,1152.25,1152.50,486,530,1016.00
04/21/2005,11:42,1152.50,1153.00,1152.50,1152.75,430,370,800.00
04/21/2005,11:43,1152.75,1152.75,1152.50,1152.75,79,338,417.00
04/21/2005,11:44,1152.50,1152.75,1152.50,1152.50,164,129,293.00
04/21/2005,11:45,1152.75,1152.75,1152.25,1152.25,103,382,485.00
04/21/2005,11:46,1152.25,1153.00,1152.25,1152.75,324,190,514.00
04/21/2005,11:47,1152.75,1153.00,1152.25,1152.50,489,502,991.00
04/21/2005,11:48,1152.50,1152.75,1152.50,1152.50,21,100,121.00
04/21/2005,11:49,1152.50,1153.00,1152.50,1152.75,354,135,489.00
04/21/2005,11:50,1152.75,1153.75,1152.75,1153.75,2464,311,2775.00
04/21/2005,11:51,1153.75,1153.75,1153.00,1153.00,1079,909,1988.00
04/21/2005,11:52,1153.00,1153.25,1152.50,1152.75,15,1214,1229.00
04/21/2005,11:53,1152.75,1152.75,1152.50,1152.75,328,38,366.00
04/21/2005,11:54,1152.75,1153.00,1152.50,1152.50,787,476,1263.00
04/21/2005,11:55,1152.50,1152.50,1151.50,1151.50,954,3350,4304.00
04/21/2005,11:56,1151.50,1152.25,1151.50,1152.00,1290,1004,2294.00
04/21/2005,11:57,1152.00,1152.25,1151.75,1151.75,438,312,750.00
04/21/2005,11:58,1152.00,1152.25,1151.75,1152.00,462,70,532.00
04/21/2005,11:59,1152.00,1152.00,1151.50,1151.75,131,695,826.00
04/21/2005,12:00,1151.75,1152.00,1151.75,1152.00,321,105,426.00
04/21/2005,12:01,1152.00,1152.25,1152.00,1152.00,353,456,809.00
04/21/2005,12:02,1152.00,1152.00,1151.25,1151.25,132,1990,2122.00
04/21/2005,12:03,1151.50,1152.00,1151.25,1151.75,1096,302,1398.00
04/21/2005,12:04,1151.50,1152.00,1151.50,1152.00,115,27,142.00
04/21/2005,12:05,1151.75,1152.00,1151.75,1152.00,359,54,413.00
04/21/2005,12:06,1152.00,1152.25,1151.75,1152.25,139,136,275.00
04/21/2005,12:07,1152.00,1152.50,1152.00,1152.50,388,47,435.00
04/21/2005,12:08,1152.50,1152.50,1151.75,1152.00,200,368,568.00
04/21/2005,12:09,1152.25,1152.50,1152.00,1152.50,99,21,120.00
04/21/2005,12:10,1152.25,1152.75,1152.25,1152.75,606,75,681.00
04/21/2005,12:11,1152.75,1153.00,1152.50,1153.00,1330,274,1604.00
04/21/2005,12:12,1153.00,1153.25,1152.75,1153.25,429,45,474.00
04/21/2005,12:13,1153.25,1153.50,1153.25,1153.50,1345,173,1518.00
04/21/2005,12:14,1153.50,1153.75,1153.25,1153.50,742,118,860.00
04/21/2005,12:15,1153.25,1153.50,1153.00,1153.25,291,576,867.00
04/21/2005,12:16,1153.25,1153.50,1153.00,1153.25,205,378,583.00
04/21/2005,12:17,1153.00,1153.50,1153.00,1153.25,286,67,353.00
04/21/2005,12:18,1153.25,1153.50,1153.25,1153.50,14,84,98.00
04/21/2005,12:19,1153.25,1154.75,1153.25,1154.25,4409,1492,5901.00
04/21/2005,12:20,1154.25,1154.75,1154.00,1154.00,900,962,1862.00
04/21/2005,12:21,1154.00,1154.50,1154.00,1154.25,371,195,566.00
04/21/2005,12:22,1154.25,1154.50,1154.00,1154.25,547,565,1112.00
04/21/2005,12:23,1154.50,1154.50,1154.00,1154.00,144,361,505.00
04/21/2005,12:24,1154.25,1154.25,1153.50,1153.50,298,629,927.00
04/21/2005,12:25,1153.50,1154.00,1153.50,1153.75,117,181,298.00
04/21/2005,12:26,1153.75,1154.00,1153.75,1153.75,16,24,40.00
04/21/2005,12:27,1153.75,1154.00,1153.75,1153.75,21,172,193.00
04/21/2005,12:28,1154.00,1154.00,1153.00,1153.00,240,2210,2450.00
04/21/2005,12:29,1153.25,1153.25,1153.00,1153.25,615,444,1059.00
04/21/2005,12:30,1153.25,1153.25,1153.00,1153.25,443,142,585.00
04/21/2005,12:31,1153.50,1153.50,1153.00,1153.25,154,597,751.00
04/21/2005,12:32,1153.25,1153.50,1153.25,1153.50,141,15,156.00
04/21/2005,12:33,1153.50,1154.00,1153.25,1153.75,1579,544,2123.00
04/21/2005,12:34,1153.50,1154.00,1153.25,1153.75,385,329,714.00
04/21/2005,12:35,1153.75,1154.00,1153.50,1153.75,285,382,667.00
04/21/2005,12:36,1153.75,1154.75,1153.75,1154.25,2837,597,3434.00
04/21/2005,12:37,1154.25,1154.50,1154.00,1154.25,360,355,715.00
04/21/2005,12:38,1154.25,1154.50,1154.00,1154.25,526,698,1224.00
04/21/2005,12:39,1154.25,1154.75,1154.00,1154.50,797,172,969.00
04/21/2005,12:40,1154.50,1155.25,1154.50,1154.75,4787,1166,5953.00
04/21/2005,12:41,1155.00,1155.50,1154.75,1155.50,3044,423,3467.00
04/21/2005,12:42,1155.25,1155.50,1155.00,1155.25,1201,1011,2212.00
04/21/2005,12:43,1155.50,1156.00,1155.25,1155.75,4544,1339,5883.00
04/21/2005,12:44,1155.75,1156.00,1155.50,1155.50,2408,571,2979.00
04/21/2005,12:45,1155.50,1156.00,1155.50,1155.75,458,464,922.00
04/21/2005,12:46,1155.75,1156.25,1155.50,1155.75,2720,1631,4351.00
04/21/2005,12:47,1156.00,1156.25,1155.75,1156.00,860,582,1442.00
04/21/2005,12:48,1156.00,1156.25,1155.75,1156.25,854,548,1402.00
04/21/2005,12:49,1156.25,1156.75,1156.00,1156.00,3633,2047,5680.00
04/21/2005,12:50,1156.00,1156.50,1156.00,1156.25,1697,790,2487.00
04/21/2005,12:51,1156.25,1156.75,1156.25,1156.25,746,986,1732.00
04/21/2005,12:52,1156.50,1156.50,1155.75,1156.00,202,1378,1580.00
04/21/2005,12:53,1155.75,1156.00,1155.25,1155.50,496,1999,2495.00
04/21/2005,12:54,1155.50,1155.75,1155.25,1155.25,6,1017,1023.00
04/21/2005,12:55,1155.50,1155.50,1155.25,1155.50,128,68,196.00
04/21/2005,12:56,1155.50,1155.75,1155.50,1155.75,417,73,490.00
04/21/2005,12:57,1155.50,1156.25,1155.50,1156.00,1497,629,2126.00
04/21/2005,12:58,1156.00,1156.00,1155.50,1155.75,60,473,533.00
04/21/2005,12:59,1155.75,1155.75,1155.00,1155.25,274,1015,1289.00
04/21/2005,13:00,1155.25,1156.25,1155.25,1156.25,1482,473,1955.00
04/21/2005,13:01,1156.25,1156.25,1155.50,1155.75,1089,1687,2776.00
04/21/2005,13:02,1155.75,1156.00,1155.50,1155.50,63,423,486.00
04/21/2005,13:03,1155.50,1156.25,1155.50,1155.75,653,345,998.00
04/21/2005,13:04,1155.75,1156.00,1155.50,1155.75,384,525,909.00
04/21/2005,13:05,1155.50,1156.00,1155.50,1156.00,210,4,214.00
04/21/2005,13:06,1156.00,1156.25,1155.50,1156.00,340,216,556.00
04/21/2005,13:07,1155.75,1156.00,1155.50,1155.75,569,853,1422.00
04/21/2005,13:08,1156.00,1156.00,1155.75,1155.75,126,18,144.00
04/21/2005,13:09,1156.00,1156.75,1155.75,1156.50,2992,313,3305.00
04/21/2005,13:10,1156.50,1157.25,1156.50,1156.75,3712,1030,4742.00
04/21/2005,13:11,1156.75,1157.25,1156.75,1157.00,3146,943,4089.00
04/21/2005,13:12,1157.25,1158.00,1157.00,1157.75,5175,2052,7227.00
04/21/2005,13:13,1157.75,1157.75,1157.25,1157.25,510,883,1393.00
04/21/2005,13:14,1157.50,1157.75,1157.25,1157.50,919,780,1699.00
04/21/2005,13:15,1157.50,1157.75,1157.25,1157.50,996,825,1821.00
04/21/2005,13:16,1157.50,1158.75,1157.25,1158.75,5801,785,6586.00
04/21/2005,13:17,1158.75,1159.25,1158.25,1159.25,5190,1522,6712.00
04/21/2005,13:18,1159.00,1159.75,1158.75,1158.75,5007,3823,8830.00
04/21/2005,13:19,1158.75,1159.00,1158.50,1159.00,817,1544,2361.00
04/21/2005,13:20,1159.00,1159.25,1158.75,1159.25,1063,239,1302.00
04/21/2005,13:21,1159.00,1159.25,1158.75,1158.75,464,2150,2614.00
04/21/2005,13:22,1158.75,1159.00,1158.50,1158.50,312,1688,2000.00
04/21/2005,13:23,1158.75,1159.25,1158.50,1159.00,3118,1352,4470.00
04/21/2005,13:24,1159.25,1160.00,1158.75,1160.00,4363,649,5012.00
04/21/2005,13:25,1159.75,1160.25,1159.50,1160.00,1352,1881,3233.00
04/21/2005,13:26,1160.00,1160.00,1159.25,1159.25,683,2066,2749.00
04/21/2005,13:27,1159.50,1160.25,1159.25,1160.00,1939,825,2764.00
04/21/2005,13:28,1160.00,1160.50,1159.50,1159.75,2262,2306,4568.00
04/21/2005,13:29,1160.00,1160.00,1159.75,1159.75,173,1075,1248.00
04/21/2005,13:30,1159.75,1159.75,1159.50,1159.50,73,756,829.00
04/21/2005,13:31,1159.50,1159.50,1158.75,1159.25,1209,2749,3958.00
04/21/2005,13:32,1159.00,1159.25,1158.75,1159.00,629,565,1194.00
04/21/2005,13:33,1159.25,1159.25,1158.75,1159.00,67,648,715.00
04/21/2005,13:34,1158.75,1159.25,1158.75,1159.00,787,1436,2223.00
04/21/2005,13:35,1159.00,1159.00,1158.25,1158.25,872,1828,2700.00
04/21/2005,13:36,1158.50,1158.75,1158.25,1158.50,1558,517,2075.00
04/21/2005,13:37,1158.50,1158.75,1158.25,1158.25,412,261,673.00
04/21/2005,13:38,1158.25,1158.75,1158.25,1158.50,422,252,674.00
04/21/2005,13:39,1158.50,1158.75,1157.75,1158.00,1076,2488,3564.00
04/21/2005,13:40,1158.25,1158.75,1157.75,1158.50,1433,930,2363.00
04/21/2005,13:41,1158.50,1158.50,1158.25,1158.50,228,73,301.00
04/21/2005,13:42,1158.50,1158.75,1158.50,1158.75,225,149,374.00
04/21/2005,13:43,1158.50,1158.75,1158.25,1158.50,697,466,1163.00
04/21/2005,13:44,1158.50,1159.25,1158.25,1159.00,1564,431,1995.00
04/21/2005,13:45,1159.25,1159.25,1158.25,1158.25,274,981,1255.00
04/21/2005,13:46,1158.50,1158.50,1157.75,1158.00,287,1050,1337.00
04/21/2005,13:47,1158.25,1158.25,1158.00,1158.00,199,250,449.00
04/21/2005,13:48,1158.00,1158.25,1157.75,1158.00,545,600,1145.00
04/21/2005,13:49,1158.25,1158.25,1158.00,1158.00,17,322,339.00
04/21/2005,13:50,1158.00,1158.75,1158.00,1158.50,697,158,855.00
04/21/2005,13:51,1158.75,1158.75,1157.75,1158.25,825,1321,2146.00
04/21/2005,13:52,1158.00,1158.50,1158.00,1158.50,477,359,836.00
04/21/2005,13:53,1158.50,1158.75,1158.25,1158.50,657,301,958.00
04/21/2005,13:54,1158.50,1159.00,1158.50,1158.75,1210,126,1336.00
04/21/2005,13:55,1159.00,1159.25,1158.75,1159.00,637,222,859.00
04/21/2005,13:56,1159.00,1159.50,1159.00,1159.50,1535,485,2020.00
04/21/2005,13:57,1159.50,1159.75,1159.00,1159.75,1184,674,1858.00
04/21/2005,13:58,1159.50,1159.75,1158.25,1159.00,1151,2401,3552.00
04/21/2005,13:59,1158.75,1159.00,1158.75,1158.75,461,730,1191.00
04/21/2005,14:00,1159.00,1159.25,1158.50,1158.50,447,562,1009.00
04/21/2005,14:01,1158.75,1159.00,1158.50,1159.00,275,186,461.00
04/21/2005,14:02,1158.75,1159.00,1158.50,1158.75,549,424,973.00
04/21/2005,14:03,1159.00,1159.50,1158.75,1159.50,1565,454,2019.00
04/21/2005,14:04,1159.50,1159.75,1159.25,1159.75,909,203,1112.00
04/21/2005,14:05,1159.75,1159.75,1158.75,1158.75,209,882,1091.00
04/21/2005,14:06,1158.75,1159.00,1158.75,1158.75,171,188,359.00
04/21/2005,14:07,1158.75,1159.25,1158.50,1159.00,669,511,1180.00
04/21/2005,14:08,1159.25,1159.25,1158.75,1159.25,232,251,483.00
04/21/2005,14:09,1159.00,1159.75,1159.00,1159.75,1079,134,1213.00
04/21/2005,14:10,1159.75,1160.00,1159.25,1159.50,1316,824,2140.00
04/21/2005,14:11,1159.50,1159.50,1159.25,1159.50,135,442,577.00
04/21/2005,14:12,1159.25,1160.00,1159.25,1159.75,1328,377,1705.00
04/21/2005,14:13,1159.75,1159.75,1159.25,1159.50,236,413,649.00
04/21/2005,14:14,1159.75,1159.75,1159.00,1159.25,208,796,1004.00
04/21/2005,14:15,1159.25,1159.25,1158.50,1159.00,325,1468,1793.00
04/21/2005,14:16,1159.00,1159.00,1158.75,1158.75,58,41,99.00
04/21/2005,14:17,1158.75,1159.00,1158.75,1159.00,187,82,269.00
04/21/2005,14:18,1158.75,1159.00,1158.50,1158.75,951,712,1663.00
04/21/2005,14:19,1159.00,1159.00,1158.75,1159.00,111,193,304.00
04/21/2005,14:20,1158.75,1159.25,1158.50,1159.25,1476,927,2403.00
04/21/2005,14:21,1159.25,1159.50,1158.75,1159.00,1216,779,1995.00
04/21/2005,14:22,1159.00,1159.25,1158.25,1158.25,557,1344,1901.00
04/21/2005,14:23,1158.25,1158.50,1158.00,1158.25,1221,1258,2479.00
04/21/2005,14:24,1158.00,1158.50,1158.00,1158.50,517,456,973.00
04/21/2005,14:25,1158.25,1158.50,1158.25,1158.50,637,63,700.00
04/21/2005,14:26,1158.50,1159.00,1158.50,1159.00,966,52,1018.00
04/21/2005,14:27,1158.75,1159.25,1158.50,1158.75,400,550,950.00
04/21/2005,14:28,1158.75,1159.00,1158.50,1158.75,976,131,1107.00
04/21/2005,14:29,1159.00,1159.75,1158.75,1159.50,1853,167,2020.00
04/21/2005,14:30,1159.50,1160.00,1159.50,1160.00,968,354,1322.00
04/21/2005,14:31,1160.00,1160.25,1159.50,1160.00,1845,1151,2996.00
04/21/2005,14:32,1160.00,1160.75,1159.75,1160.50,2934,550,3484.00
04/21/2005,14:33,1160.50,1161.25,1160.25,1161.25,5375,1114,6489.00
04/21/2005,14:34,1161.00,1161.50,1160.75,1161.00,1626,1117,2743.00
04/21/2005,14:35,1161.00,1161.25,1160.75,1161.00,1597,707,2304.00
04/21/2005,14:36,1161.00,1161.25,1160.75,1161.00,1378,433,1811.00
04/21/2005,14:37,1161.25,1161.50,1161.00,1161.25,908,346,1254.00
04/21/2005,14:38,1161.50,1161.50,1161.00,1161.25,612,1071,1683.00
04/21/2005,14:39,1161.25,1161.25,1160.75,1160.75,343,928,1271.00
04/21/2005,14:40,1161.00,1161.25,1160.75,1161.00,778,423,1201.00
04/21/2005,14:41,1161.00,1161.50,1160.75,1161.25,1821,1366,3187.00
04/21/2005,14:42,1161.50,1161.75,1161.25,1161.50,1740,1137,2877.00
04/21/2005,14:43,1161.25,1161.75,1161.00,1161.00,975,1254,2229.00
04/21/2005,14:44,1161.25,1161.50,1161.00,1161.25,510,143,653.00
04/21/2005,14:45,1161.50,1161.50,1160.75,1160.75,139,1574,1713.00
04/21/2005,14:46,1161.00,1161.25,1160.75,1161.00,1577,783,2360.00
04/21/2005,14:47,1160.75,1161.00,1160.25,1160.25,571,2314,2885.00
04/21/2005,14:48,1160.25,1160.25,1159.75,1159.75,1556,1852,3408.00
04/21/2005,14:49,1160.00,1160.25,1159.75,1160.25,1142,708,1850.00
04/21/2005,14:50,1160.00,1160.25,1160.00,1160.00,1508,261,1769.00
04/21/2005,14:51,1160.00,1160.50,1160.00,1160.25,533,998,1531.00
04/21/2005,14:52,1160.25,1160.25,1160.00,1160.00,97,410,507.00
04/21/2005,14:53,1160.00,1160.25,1160.00,1160.25,1837,151,1988.00
04/21/2005,14:54,1160.25,1160.25,1160.00,1160.00,620,880,1500.00
04/21/2005,14:55,1160.00,1160.25,1159.75,1159.75,362,1803,2165.00
04/21/2005,14:56,1159.75,1160.25,1159.75,1160.00,1175,1398,2573.00
04/21/2005,14:57,1160.25,1160.25,1159.75,1160.00,1193,1022,2215.00
04/21/2005,14:58,1160.00,1160.75,1160.00,1160.50,3810,264,4074.00
04/21/2005,14:59,1160.75,1161.25,1160.50,1161.25,5966,1206,7172.00
04/21/2005,15:00,1161.00,1161.75,1161.00,1161.50,6356,2619,8975.00
04/21/2005,15:01,1161.75,1162.75,1161.50,1162.50,9001,3593,12594.00
04/21/2005,15:02,1162.25,1163.50,1162.25,1163.00,3856,2144,6000.00
04/21/2005,15:03,1162.75,1163.00,1162.25,1162.50,995,2836,3831.00
04/21/2005,15:04,1162.25,1162.75,1162.25,1162.50,1302,808,2110.00
04/21/2005,15:05,1162.75,1163.00,1162.50,1163.00,2660,844,3504.00
04/21/2005,15:06,1163.25,1163.75,1163.00,1163.00,2777,1928,4705.00
04/21/2005,15:07,1163.00,1163.25,1162.75,1163.00,363,846,1209.00
04/21/2005,15:08,1163.00,1163.50,1162.75,1163.25,2388,1993,4381.00
04/21/2005,15:09,1163.25,1163.25,1162.75,1163.25,864,1632,2496.00
04/21/2005,15:10,1163.00,1163.25,1163.00,1163.00,471,275,746.00
04/21/2005,15:11,1163.25,1163.25,1162.75,1163.00,311,1513,1824.00
04/21/2005,15:12,1163.00,1163.00,1162.75,1163.00,158,328,486.00
04/21/2005,15:13,1163.00,1163.00,1162.50,1162.75,260,1537,1797.00
04/21/2005,15:14,1162.75,1163.25,1162.50,1162.75,2041,1115,3156.00
04/21/2005,15:15,1162.50,1162.75,1161.00,1161.75,2225,6536,8761.00
04/21/2005,15:16,1161.75,1161.75,1161.50,1161.50,11,36,47.00
04/21/2005,15:31,1161.00,1161.25,1160.50,1160.75,183,322,505.00
04/21/2005,15:32,1160.75,1161.00,1160.75,1160.75,161,51,212.00
04/21/2005,15:33,1161.00,1161.00,1161.00,1161.00,167,0,167.00
04/21/2005,15:34,1160.75,1161.00,1160.75,1160.75,6,26,32.00
04/21/2005,15:35,1160.75,1161.00,1160.50,1160.75,186,77,263.00
04/21/2005,15:36,1160.75,1160.75,1160.75,1160.75,1,0,1.00
04/21/2005,15:37,1160.75,1160.75,1160.75,1160.75,140,0,140.00
04/21/2005,15:38,1160.75,1160.75,1160.75,1160.75,1,0,1.00
04/21/2005,15:39,1160.75,1160.75,1160.75,1160.75,151,0,151.00
04/21/2005,15:40,1160.75,1160.75,1160.75,1160.75,21,0,21.00
04/21/2005,15:41,1160.75,1160.75,1160.50,1160.50,67,2,69.00
04/21/2005,15:42,1160.75,1161.00,1160.75,1160.75,145,1,146.00
04/21/2005,15:43,1161.00,1161.00,1160.75,1161.00,3,2,5.00
04/21/2005,15:44,1160.75,1160.75,1160.50,1160.75,54,82,136.00
04/21/2005,15:46,1161.00,1161.00,1160.75,1160.75,3,3,6.00
04/21/2005,15:47,1161.00,1161.00,1161.00,1161.00,3,0,3.00
04/21/2005,15:48,1160.75,1161.00,1160.75,1161.00,3,2,5.00
04/21/2005,15:49,1161.00,1161.00,1160.75,1160.75,9,80,89.00
04/21/2005,15:50,1161.00,1161.00,1161.00,1161.00,4,0,4.00
04/21/2005,15:51,1161.00,1161.00,1161.00,1161.00,15,0,15.00
04/21/2005,15:52,1161.00,1161.00,1160.75,1160.75,26,84,110.00
04/21/2005,15:53,1160.75,1160.75,1160.50,1160.50,8,38,46.00
04/21/2005,15:54,1160.50,1160.75,1160.50,1160.50,26,4,30.00
04/21/2005,15:55,1160.50,1160.75,1160.50,1160.75,2,2,4.00
04/21/2005,15:56,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/21/2005,15:57,1160.50,1160.75,1160.50,1160.75,5,15,20.00
04/21/2005,15:58,1160.50,1160.50,1160.25,1160.50,12,148,160.00
04/21/2005,15:59,1160.50,1160.50,1160.50,1160.50,13,0,13.00
04/21/2005,16:00,1160.50,1160.75,1160.50,1160.50,95,18,113.00
04/21/2005,17:01,1160.75,1160.75,1160.75,1160.75,0,22,22.00
04/21/2005,17:02,1160.75,1160.75,1160.50,1160.75,1,8,9.00
04/21/2005,17:03,1160.75,1160.75,1160.75,1160.75,4,0,4.00
04/21/2005,17:04,1160.75,1160.75,1160.75,1160.75,2,0,2.00
04/21/2005,17:05,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/21/2005,17:06,1160.75,1160.75,1160.75,1160.75,1,0,1.00
04/21/2005,17:07,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/21/2005,17:08,1160.75,1160.75,1160.75,1160.75,4,0,4.00
04/21/2005,17:09,1160.75,1160.75,1160.75,1160.75,8,0,8.00
04/21/2005,17:10,1160.50,1160.50,1160.50,1160.50,0,14,14.00
04/21/2005,17:11,1160.75,1160.75,1160.50,1160.50,9,2,11.00
04/21/2005,17:12,1160.75,1160.75,1160.50,1160.50,3,30,33.00
04/21/2005,17:13,1160.50,1160.75,1160.25,1160.50,32,147,179.00
04/21/2005,17:14,1160.50,1160.75,1160.50,1160.75,3,0,3.00
04/21/2005,17:15,1160.75,1160.75,1160.75,1160.75,1,0,1.00
04/21/2005,17:17,1160.75,1160.75,1160.75,1160.75,4,0,4.00
04/21/2005,17:18,1160.50,1160.75,1160.50,1160.75,6,3,9.00
04/21/2005,17:19,1160.75,1160.75,1160.75,1160.75,5,0,5.00
04/21/2005,17:20,1160.75,1160.75,1160.75,1160.75,3,0,3.00
04/21/2005,17:22,1160.75,1160.75,1160.75,1160.75,1,0,1.00
04/21/2005,17:23,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/21/2005,17:24,1160.75,1161.00,1160.75,1161.00,49,0,49.00
04/21/2005,17:29,1161.00,1161.00,1160.75,1160.75,2,3,5.00
04/21/2005,17:30,1161.00,1161.00,1161.00,1161.00,42,0,42.00
04/21/2005,17:31,1161.00,1161.00,1161.00,1161.00,1,0,1.00
04/21/2005,17:33,1161.25,1161.25,1161.25,1161.25,2,0,2.00
04/21/2005,17:34,1161.25,1161.25,1161.25,1161.25,1,0,1.00
04/21/2005,17:37,1161.25,1161.25,1161.00,1161.00,20,5,25.00
04/21/2005,17:43,1161.00,1161.00,1161.00,1161.00,0,2,2.00
04/21/2005,17:47,1161.00,1161.00,1161.00,1161.00,0,3,3.00
04/21/2005,17:48,1161.00,1161.00,1160.75,1160.75,0,85,85.00
04/21/2005,17:49,1160.75,1160.75,1160.75,1160.75,0,1,1.00
04/21/2005,17:50,1160.75,1160.75,1160.75,1160.75,0,15,15.00
04/21/2005,17:51,1160.75,1160.75,1160.75,1160.75,0,5,5.00
04/21/2005,17:52,1160.75,1160.75,1160.75,1160.75,0,9,9.00
04/21/2005,17:54,1161.00,1161.00,1160.50,1160.50,3,65,68.00
04/21/2005,17:56,1160.75,1160.75,1160.75,1160.75,32,0,32.00
04/21/2005,17:57,1160.75,1160.75,1160.75,1160.75,65,0,65.00
04/21/2005,17:58,1160.75,1160.75,1160.75,1160.75,3,0,3.00
04/21/2005,17:59,1160.75,1160.75,1160.75,1160.75,5,0,5.00
04/21/2005,18:01,1160.75,1160.75,1160.50,1160.75,6,1,7.00
04/21/2005,18:02,1160.50,1160.75,1160.50,1160.75,3,1,4.00
04/21/2005,18:03,1161.00,1161.00,1160.75,1160.75,1,12,13.00
04/21/2005,18:04,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/21/2005,18:05,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/21/2005,18:06,1160.50,1160.50,1160.50,1160.50,0,82,82.00
04/21/2005,18:09,1160.50,1160.50,1160.50,1160.50,0,2,2.00
04/21/2005,18:11,1160.25,1160.25,1160.25,1160.25,0,2,2.00
04/21/2005,18:13,1160.50,1160.50,1160.50,1160.50,4,0,4.00
04/21/2005,18:14,1160.25,1160.50,1160.25,1160.50,2,1,3.00
04/21/2005,18:15,1160.50,1160.50,1160.50,1160.50,5,0,5.00
04/21/2005,18:16,1160.50,1160.50,1160.50,1160.50,6,0,6.00
04/21/2005,18:17,1160.25,1160.25,1160.25,1160.25,0,269,269.00
04/21/2005,18:21,1160.25,1160.25,1160.00,1160.25,3,4,7.00
04/21/2005,18:24,1160.00,1160.00,1159.75,1159.75,0,226,226.00
04/21/2005,18:25,1160.00,1160.00,1160.00,1160.00,2,0,2.00
04/21/2005,18:26,1159.75,1159.75,1159.75,1159.75,0,6,6.00
04/21/2005,18:27,1159.75,1159.75,1159.75,1159.75,0,15,15.00
04/21/2005,18:28,1160.00,1160.00,1159.75,1159.75,55,8,63.00
04/21/2005,18:29,1160.00,1160.00,1160.00,1160.00,3,0,3.00
04/21/2005,18:30,1160.00,1160.00,1160.00,1160.00,2,0,2.00
04/21/2005,18:31,1159.75,1160.00,1159.75,1160.00,2,2,4.00
04/21/2005,18:32,1160.00,1160.00,1160.00,1160.00,18,0,18.00
04/21/2005,18:33,1160.25,1160.25,1160.25,1160.25,1,0,1.00
04/21/2005,18:34,1160.25,1160.25,1160.25,1160.25,1,0,1.00
04/21/2005,18:35,1160.00,1160.25,1160.00,1160.25,2,1,3.00
04/21/2005,18:37,1160.00,1160.00,1160.00,1160.00,0,10,10.00
04/21/2005,18:39,1160.25,1160.25,1160.25,1160.25,2,0,2.00
04/21/2005,18:40,1160.25,1160.25,1160.00,1160.00,2,1,3.00
04/21/2005,18:41,1160.00,1160.00,1160.00,1160.00,0,4,4.00
04/21/2005,18:45,1160.25,1160.25,1160.25,1160.25,5,0,5.00
04/21/2005,18:46,1160.00,1160.00,1160.00,1160.00,0,2,2.00
04/21/2005,18:47,1160.00,1160.00,1160.00,1160.00,0,4,4.00
04/21/2005,18:48,1160.00,1160.00,1160.00,1160.00,0,1,1.00
04/21/2005,18:49,1160.00,1160.00,1159.75,1159.75,0,2,2.00
04/21/2005,18:51,1160.00,1160.00,1159.75,1159.75,2,3,5.00
04/21/2005,18:52,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,18:55,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,18:56,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,18:58,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,19:01,1159.75,1160.00,1159.75,1159.75,9,28,37.00
04/21/2005,19:02,1159.75,1159.75,1159.75,1159.75,0,5,5.00
04/21/2005,19:04,1159.75,1159.75,1159.75,1159.75,0,2,2.00
04/21/2005,19:05,1159.75,1159.75,1159.75,1159.75,0,2,2.00
04/21/2005,19:06,1159.75,1159.75,1159.75,1159.75,0,5,5.00
04/21/2005,19:08,1159.75,1159.75,1159.50,1159.50,0,7,7.00
04/21/2005,19:09,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,19:10,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,19:11,1159.50,1159.50,1159.50,1159.50,0,24,24.00
04/21/2005,19:14,1159.50,1159.50,1159.50,1159.50,0,63,63.00
04/21/2005,19:16,1159.50,1159.75,1159.50,1159.75,51,2,53.00
04/21/2005,19:17,1159.75,1159.75,1159.75,1159.75,62,0,62.00
04/21/2005,19:18,1159.75,1159.75,1159.75,1159.75,12,0,12.00
04/21/2005,19:19,1159.75,1160.00,1159.75,1160.00,23,0,23.00
04/21/2005,19:20,1160.00,1160.00,1160.00,1160.00,19,0,19.00
04/21/2005,19:21,1160.00,1160.00,1160.00,1160.00,11,0,11.00
04/21/2005,19:22,1159.75,1159.75,1159.75,1159.75,0,27,27.00
04/21/2005,19:23,1159.75,1159.75,1159.75,1159.75,0,14,14.00
04/21/2005,19:24,1159.75,1159.75,1159.75,1159.75,0,5,5.00
04/21/2005,19:25,1160.00,1160.00,1160.00,1160.00,5,0,5.00
04/21/2005,19:26,1160.00,1160.25,1160.00,1160.25,14,0,14.00
04/21/2005,19:27,1160.00,1160.00,1160.00,1160.00,0,5,5.00
04/21/2005,19:28,1160.00,1160.00,1160.00,1160.00,0,8,8.00
04/21/2005,19:29,1160.00,1160.00,1160.00,1160.00,0,1,1.00
04/21/2005,19:30,1160.00,1160.00,1160.00,1160.00,0,11,11.00
04/21/2005,19:33,1160.00,1160.25,1160.00,1160.00,2,26,28.00
04/21/2005,19:35,1159.75,1159.75,1159.75,1159.75,0,3,3.00
04/21/2005,19:36,1159.75,1159.75,1159.75,1159.75,0,2,2.00
04/21/2005,19:37,1160.00,1160.00,1160.00,1160.00,25,0,25.00
04/21/2005,19:38,1159.75,1160.00,1159.75,1160.00,3,2,5.00
04/21/2005,19:40,1159.75,1160.00,1159.75,1159.75,5,2,7.00
04/21/2005,19:41,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,19:42,1160.00,1160.00,1160.00,1160.00,2,0,2.00
04/21/2005,19:43,1160.00,1160.00,1160.00,1160.00,7,0,7.00
04/21/2005,19:44,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,19:45,1160.00,1160.00,1160.00,1160.00,2,0,2.00
04/21/2005,19:46,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,19:49,1159.75,1159.75,1159.75,1159.75,0,10,10.00
04/21/2005,19:50,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,19:52,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,19:53,1159.75,1159.75,1159.75,1159.75,0,10,10.00
04/21/2005,19:55,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,19:57,1160.00,1160.00,1160.00,1160.00,6,0,6.00
04/21/2005,19:58,1160.00,1160.00,1160.00,1160.00,4,0,4.00
04/21/2005,20:04,1159.75,1159.75,1159.75,1159.75,0,55,55.00
04/21/2005,20:05,1159.75,1159.75,1159.75,1159.75,0,8,8.00
04/21/2005,20:06,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:08,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:09,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:10,1159.75,1159.75,1159.50,1159.50,0,10,10.00
04/21/2005,20:11,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,20:12,1159.50,1159.50,1159.50,1159.50,0,5,5.00
04/21/2005,20:14,1159.75,1159.75,1159.75,1159.75,25,0,25.00
04/21/2005,20:15,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,20:19,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:20,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:25,1160.00,1160.00,1159.50,1159.75,4,185,189.00
04/21/2005,20:27,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/21/2005,20:28,1160.00,1160.00,1160.00,1160.00,2,0,2.00
04/21/2005,20:29,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:30,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/21/2005,20:31,1160.00,1160.00,1160.00,1160.00,6,0,6.00
04/21/2005,20:32,1160.00,1160.00,1159.75,1159.75,20,1,21.00
04/21/2005,20:33,1160.00,1160.00,1160.00,1160.00,33,0,33.00
04/21/2005,20:34,1160.00,1160.25,1160.00,1160.00,90,1,91.00
04/21/2005,20:35,1160.00,1160.00,1160.00,1160.00,0,12,12.00
04/21/2005,20:36,1160.00,1160.00,1160.00,1160.00,0,6,6.00
04/21/2005,20:37,1159.75,1159.75,1159.75,1159.75,0,6,6.00
04/21/2005,20:38,1159.75,1159.75,1159.75,1159.75,0,32,32.00
04/21/2005,20:39,1159.75,1159.75,1159.75,1159.75,0,10,10.00
04/21/2005,20:40,1160.00,1160.00,1159.75,1159.75,25,10,35.00
04/21/2005,20:43,1160.00,1160.00,1160.00,1160.00,2,0,2.00
04/21/2005,20:47,1160.00,1160.00,1160.00,1160.00,4,0,4.00
04/21/2005,20:48,1159.75,1159.75,1159.75,1159.75,0,10,10.00
04/21/2005,20:49,1159.75,1159.75,1159.75,1159.75,0,9,9.00
04/21/2005,20:50,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:54,1159.75,1159.75,1159.75,1159.75,0,3,3.00
04/21/2005,20:56,1159.75,1159.75,1159.75,1159.75,0,11,11.00
04/21/2005,20:57,1159.75,1159.75,1159.75,1159.75,0,32,32.00
04/21/2005,20:58,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/21/2005,20:59,1159.50,1159.50,1159.50,1159.50,0,5,5.00
04/21/2005,21:00,1159.50,1159.50,1159.25,1159.25,0,33,33.00
04/21/2005,21:02,1159.50,1159.50,1159.50,1159.50,3,0,3.00
04/21/2005,21:03,1159.50,1159.50,1159.50,1159.50,6,0,6.00
04/21/2005,21:04,1159.50,1159.50,1159.25,1159.50,8,1,9.00
04/21/2005,21:05,1159.50,1159.50,1159.25,1159.50,2,1,3.00
04/21/2005,21:06,1159.75,1159.75,1159.50,1159.50,1,2,3.00
04/21/2005,21:07,1159.50,1159.50,1159.50,1159.50,0,5,5.00
04/21/2005,21:08,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/21/2005,21:09,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/21/2005,21:10,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/21/2005,21:11,1159.50,1159.75,1159.50,1159.50,1,4,5.00
04/21/2005,21:12,1159.75,1159.75,1159.75,1159.75,3,0,3.00
04/21/2005,21:14,1159.50,1159.75,1159.50,1159.50,30,4,34.00
04/21/2005,21:16,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,21:18,1159.50,1159.50,1159.50,1159.50,0,55,55.00
04/21/2005,21:20,1159.25,1159.25,1159.25,1159.25,0,5,5.00
04/21/2005,21:21,1159.25,1159.50,1159.25,1159.25,1,3,4.00
04/21/2005,21:23,1159.50,1159.50,1159.50,1159.50,2,0,2.00
04/21/2005,21:24,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/21/2005,21:25,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,21:27,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,21:28,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/21/2005,21:29,1159.50,1159.50,1159.50,1159.50,5,0,5.00
04/21/2005,21:30,1159.50,1159.50,1159.50,1159.50,11,0,11.00
04/21/2005,21:32,1159.50,1159.50,1159.50,1159.50,4,0,4.00
04/21/2005,21:33,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/21/2005,21:34,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/21/2005,21:37,1159.50,1159.50,1159.50,1159.50,2,0,2.00
04/21/2005,21:39,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/21/2005,21:40,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,21:43,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,21:44,1159.50,1159.75,1159.50,1159.75,1,2,3.00
04/21/2005,21:45,1159.50,1159.50,1159.50,1159.50,0,5,5.00
04/21/2005,21:46,1159.75,1159.75,1159.75,1159.75,5,0,5.00
04/21/2005,21:47,1159.50,1159.50,1159.50,1159.50,0,5,5.00
04/21/2005,21:48,1159.50,1159.50,1159.50,1159.50,0,3,3.00
04/21/2005,21:49,1159.50,1159.50,1159.25,1159.25,0,5,5.00
04/21/2005,21:53,1159.50,1159.50,1159.50,1159.50,10,0,10.00
04/21/2005,21:56,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/21/2005,21:59,1159.25,1159.25,1159.00,1159.00,0,187,187.00
04/21/2005,22:00,1159.25,1159.50,1159.25,1159.50,8,0,8.00
04/21/2005,22:01,1159.25,1159.25,1159.25,1159.25,0,4,4.00
04/21/2005,22:02,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,22:03,1159.25,1159.50,1159.25,1159.25,1,15,16.00
04/21/2005,22:07,1159.25,1159.25,1159.25,1159.25,0,11,11.00
04/21/2005,22:09,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,22:11,1159.25,1159.25,1159.25,1159.25,0,3,3.00
04/21/2005,22:12,1159.50,1159.50,1159.50,1159.50,12,0,12.00
04/21/2005,22:13,1159.50,1159.50,1159.50,1159.50,6,0,6.00
04/21/2005,22:14,1159.25,1159.25,1159.25,1159.25,0,3,3.00
04/21/2005,22:16,1159.75,1159.75,1159.75,1159.75,2,0,2.00
04/21/2005,22:18,1159.50,1159.50,1159.25,1159.25,0,5,5.00
04/21/2005,22:22,1159.50,1159.50,1159.50,1159.50,6,0,6.00
04/21/2005,22:23,1159.50,1159.75,1159.50,1159.75,8,0,8.00
04/21/2005,22:24,1159.50,1159.50,1159.50,1159.50,0,4,4.00
04/21/2005,22:25,1159.50,1159.50,1159.50,1159.50,0,20,20.00
04/21/2005,22:26,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,22:27,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,22:28,1159.25,1159.50,1159.25,1159.50,5,4,9.00
04/21/2005,22:31,1159.50,1159.50,1159.50,1159.50,2,0,2.00
04/21/2005,22:32,1159.75,1159.75,1159.50,1159.50,5,1,6.00
04/21/2005,22:34,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,22:37,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,22:38,1159.50,1159.50,1159.50,1159.50,0,10,10.00
04/21/2005,22:39,1159.50,1159.50,1159.50,1159.50,0,12,12.00
04/21/2005,22:40,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,22:44,1159.50,1159.50,1159.50,1159.50,0,5,5.00
04/21/2005,22:45,1159.50,1159.50,1159.50,1159.50,0,28,28.00
04/21/2005,22:47,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,22:48,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/21/2005,22:50,1159.50,1159.50,1159.50,1159.50,0,5,5.00
04/21/2005,22:53,1159.50,1159.50,1159.50,1159.50,0,3,3.00
04/21/2005,23:01,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,23:02,1159.50,1159.50,1159.50,1159.50,14,0,14.00
04/21/2005,23:07,1159.25,1159.25,1159.25,1159.25,0,18,18.00
04/21/2005,23:13,1159.25,1159.25,1159.25,1159.25,0,4,4.00
04/21/2005,23:15,1159.25,1159.25,1159.25,1159.25,0,20,20.00
04/21/2005,23:16,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/21/2005,23:20,1159.25,1159.25,1159.00,1159.00,0,6,6.00
04/21/2005,23:21,1159.00,1159.25,1159.00,1159.25,2,2,4.00
04/21/2005,23:27,1159.25,1159.25,1159.25,1159.25,5,0,5.00
04/21/2005,23:28,1159.25,1159.25,1159.25,1159.25,4,0,4.00
04/21/2005,23:29,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/21/2005,23:34,1159.25,1159.25,1159.25,1159.25,5,0,5.00
04/21/2005,23:35,1159.25,1159.50,1159.25,1159.50,11,0,11.00
04/21/2005,23:36,1159.25,1159.25,1159.25,1159.25,0,8,8.00
04/21/2005,23:37,1159.25,1159.50,1159.25,1159.50,2,11,13.00
04/21/2005,23:42,1159.25,1159.25,1159.25,1159.25,0,4,4.00
04/21/2005,23:45,1159.25,1159.25,1159.25,1159.25,0,4,4.00
04/21/2005,23:47,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/21/2005,23:48,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,23:49,1159.25,1159.50,1159.25,1159.50,1,2,3.00
04/21/2005,23:50,1159.25,1159.25,1159.25,1159.25,0,8,8.00
04/21/2005,23:51,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/21/2005,23:53,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,23:54,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/21/2005,23:56,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/21/2005,23:59,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/22/2005,00:00,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/22/2005,00:02,1159.25,1159.25,1159.25,1159.25,0,3,3.00
04/22/2005,00:03,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/22/2005,00:04,1159.25,1159.25,1159.25,1159.25,0,10,10.00
04/22/2005,00:06,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/22/2005,00:07,1159.25,1159.25,1159.25,1159.25,0,7,7.00
04/22/2005,00:08,1159.25,1159.25,1159.25,1159.25,0,12,12.00
04/22/2005,00:09,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/22/2005,00:10,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/22/2005,00:11,1159.25,1159.25,1159.25,1159.25,0,20,20.00
04/22/2005,00:13,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/22/2005,00:14,1159.00,1159.00,1159.00,1159.00,0,6,6.00
04/22/2005,00:16,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/22/2005,00:17,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,00:21,1159.25,1159.25,1159.25,1159.25,2,0,2.00
04/22/2005,00:22,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/22/2005,00:23,1159.25,1159.25,1159.25,1159.25,4,0,4.00
04/22/2005,00:24,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,00:25,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,00:27,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/22/2005,00:28,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/22/2005,00:29,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/22/2005,00:30,1159.25,1159.25,1159.25,1159.25,2,0,2.00
04/22/2005,00:31,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,00:32,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/22/2005,00:33,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,00:36,1159.00,1159.00,1159.00,1159.00,0,1,1.00
04/22/2005,00:39,1159.25,1159.25,1159.25,1159.25,5,0,5.00
04/22/2005,00:45,1159.25,1159.25,1159.25,1159.25,5,0,5.00
04/22/2005,00:48,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,00:49,1159.25,1159.25,1159.25,1159.25,5,0,5.00
04/22/2005,00:50,1159.00,1159.00,1159.00,1159.00,0,200,200.00
04/22/2005,00:51,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,00:53,1159.00,1159.00,1159.00,1159.00,0,22,22.00
04/22/2005,00:54,1159.00,1159.00,1159.00,1159.00,0,4,4.00
04/22/2005,00:55,1159.25,1159.25,1159.25,1159.25,26,0,26.00
04/22/2005,00:57,1159.00,1159.00,1159.00,1159.00,0,2,2.00
04/22/2005,01:01,1159.00,1159.00,1158.75,1159.00,1,118,119.00
04/22/2005,01:02,1159.00,1159.00,1159.00,1159.00,4,0,4.00
04/22/2005,01:03,1159.25,1159.25,1159.00,1159.00,1,1,2.00
04/22/2005,01:05,1159.00,1159.00,1159.00,1159.00,0,3,3.00
04/22/2005,01:06,1159.25,1159.50,1159.25,1159.50,53,0,53.00
04/22/2005,01:07,1159.25,1159.25,1159.25,1159.25,0,26,26.00
04/22/2005,01:10,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/22/2005,01:11,1159.00,1159.25,1159.00,1159.25,1,3,4.00
04/22/2005,01:13,1159.25,1159.25,1159.25,1159.25,2,0,2.00
04/22/2005,01:15,1159.00,1159.50,1159.00,1159.50,22,1,23.00
04/22/2005,01:16,1159.50,1159.50,1159.50,1159.50,14,0,14.00
04/22/2005,01:17,1159.25,1159.25,1159.25,1159.25,0,3,3.00
04/22/2005,01:18,1159.25,1159.25,1159.25,1159.25,0,2,2.00
04/22/2005,01:19,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/22/2005,01:20,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/22/2005,01:21,1159.50,1159.75,1159.25,1159.50,98,7,105.00
04/22/2005,01:22,1159.25,1159.50,1159.25,1159.50,1,5,6.00
04/22/2005,01:23,1159.25,1159.25,1159.25,1159.25,0,3,3.00
04/22/2005,01:24,1159.25,1159.25,1159.25,1159.25,0,50,50.00
04/22/2005,01:25,1159.50,1159.50,1159.25,1159.50,2,25,27.00
04/22/2005,01:26,1159.25,1159.25,1159.25,1159.25,0,10,10.00
04/22/2005,01:27,1159.25,1159.25,1159.25,1159.25,0,1,1.00
04/22/2005,01:29,1159.25,1159.25,1159.25,1159.25,0,5,5.00
04/22/2005,01:31,1159.25,1159.25,1159.25,1159.25,0,55,55.00
04/22/2005,01:32,1159.25,1159.25,1159.25,1159.25,0,11,11.00
04/22/2005,01:35,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/22/2005,01:36,1159.50,1159.50,1159.25,1159.25,5,1,6.00
04/22/2005,01:37,1159.50,1159.75,1159.50,1159.50,78,10,88.00
04/22/2005,01:38,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/22/2005,01:39,1159.75,1159.75,1159.50,1159.75,2,26,28.00
04/22/2005,01:41,1159.75,1159.75,1159.50,1159.50,15,2,17.00
04/22/2005,01:42,1159.75,1159.75,1159.50,1159.50,1,6,7.00
04/22/2005,01:43,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/22/2005,01:44,1159.75,1159.75,1159.75,1159.75,137,0,137.00
04/22/2005,01:45,1159.75,1159.75,1159.75,1159.75,44,0,44.00
04/22/2005,01:46,1160.00,1160.00,1159.75,1159.75,4,25,29.00
04/22/2005,01:47,1159.75,1159.75,1159.75,1159.75,0,25,25.00
04/22/2005,01:48,1159.75,1159.75,1159.75,1159.75,0,1,1.00
04/22/2005,01:49,1159.75,1159.75,1159.75,1159.75,0,30,30.00
04/22/2005,01:50,1159.75,1159.75,1159.75,1159.75,0,6,6.00
04/22/2005,01:51,1159.75,1160.00,1159.75,1160.00,255,5,260.00
04/22/2005,01:52,1160.25,1160.25,1160.00,1160.00,15,4,19.00
04/22/2005,01:53,1160.00,1160.00,1160.00,1160.00,0,8,8.00
04/22/2005,01:54,1160.00,1160.00,1160.00,1160.00,0,13,13.00
04/22/2005,01:56,1159.75,1160.00,1159.75,1160.00,95,1,96.00
04/22/2005,01:57,1160.00,1160.00,1160.00,1160.00,31,0,31.00
04/22/2005,01:58,1160.25,1160.25,1160.25,1160.25,230,0,230.00
04/22/2005,01:59,1160.50,1160.50,1160.50,1160.50,83,0,83.00
04/22/2005,02:01,1160.50,1160.50,1160.50,1160.50,269,0,269.00
04/22/2005,02:02,1160.50,1160.75,1160.50,1160.50,119,12,131.00
04/22/2005,02:03,1160.50,1160.50,1160.00,1160.25,5,207,212.00
04/22/2005,02:04,1160.00,1160.50,1160.00,1160.50,52,45,97.00
04/22/2005,02:05,1160.25,1160.50,1160.00,1160.25,50,110,160.00
04/22/2005,02:06,1160.25,1160.25,1160.25,1160.25,38,0,38.00
04/22/2005,02:07,1160.00,1160.00,1159.75,1160.00,2,91,93.00
04/22/2005,02:08,1160.00,1160.00,1159.75,1159.75,7,1,8.00
04/22/2005,02:09,1159.75,1160.00,1159.75,1159.75,3,216,219.00
04/22/2005,02:10,1159.75,1159.75,1159.75,1159.75,0,132,132.00
04/22/2005,02:11,1159.75,1159.75,1159.75,1159.75,0,369,369.00
04/22/2005,02:12,1159.50,1159.50,1159.50,1159.50,0,14,14.00
04/22/2005,02:13,1159.50,1159.50,1159.25,1159.25,11,128,139.00
04/22/2005,02:14,1159.50,1159.50,1159.25,1159.50,49,26,75.00
04/22/2005,02:15,1159.50,1159.75,1159.25,1159.50,114,37,151.00
04/22/2005,02:16,1159.75,1159.75,1159.50,1159.75,9,121,130.00
04/22/2005,02:17,1159.50,1159.50,1159.25,1159.25,0,8,8.00
04/22/2005,02:18,1159.25,1159.25,1159.25,1159.25,0,41,41.00
04/22/2005,02:19,1159.25,1159.25,1159.00,1159.00,0,99,99.00
04/22/2005,02:20,1159.00,1159.00,1159.00,1159.00,0,146,146.00
04/22/2005,02:21,1159.00,1159.25,1159.00,1159.00,2,119,121.00
04/22/2005,02:22,1159.00,1159.00,1159.00,1159.00,0,12,12.00
04/22/2005,02:23,1159.00,1159.00,1159.00,1159.00,0,123,123.00
04/22/2005,02:24,1158.75,1159.00,1158.75,1159.00,2,51,53.00
04/22/2005,02:25,1159.00,1159.00,1158.75,1158.75,102,1,103.00
04/22/2005,02:26,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/22/2005,02:27,1159.00,1159.00,1158.75,1159.00,16,6,22.00
04/22/2005,02:28,1159.00,1159.00,1158.75,1159.00,6,20,26.00
04/22/2005,02:29,1159.00,1159.00,1159.00,1159.00,13,0,13.00
04/22/2005,02:30,1159.00,1159.00,1159.00,1159.00,18,0,18.00
04/22/2005,02:31,1159.00,1159.00,1159.00,1159.00,60,0,60.00
04/22/2005,02:32,1159.00,1159.25,1158.75,1159.25,239,6,245.00
04/22/2005,02:33,1159.50,1159.50,1159.50,1159.50,125,0,125.00
04/22/2005,02:34,1159.50,1159.75,1159.50,1159.75,139,0,139.00
04/22/2005,02:35,1160.00,1160.00,1159.75,1159.75,117,7,124.00
04/22/2005,02:36,1159.75,1159.75,1159.75,1159.75,0,16,16.00
04/22/2005,02:37,1159.75,1159.75,1159.50,1159.50,0,30,30.00
04/22/2005,02:38,1159.75,1159.75,1159.75,1159.75,17,0,17.00
04/22/2005,02:39,1160.00,1160.00,1159.75,1160.00,26,11,37.00
04/22/2005,02:40,1160.00,1160.00,1159.75,1160.00,451,1,452.00
04/22/2005,02:41,1160.00,1160.00,1160.00,1160.00,25,0,25.00
04/22/2005,02:42,1160.00,1160.50,1160.00,1160.25,81,41,122.00
04/22/2005,02:43,1160.25,1160.25,1160.00,1160.00,0,124,124.00
04/22/2005,02:44,1160.00,1160.25,1160.00,1160.25,110,100,210.00
04/22/2005,02:45,1160.25,1160.25,1160.25,1160.25,14,0,14.00
04/22/2005,02:46,1160.25,1160.25,1160.00,1160.00,30,1,31.00
04/22/2005,02:48,1160.25,1160.25,1160.00,1160.00,24,3,27.00
04/22/2005,02:49,1160.00,1160.25,1160.00,1160.25,10,6,16.00
04/22/2005,02:50,1160.00,1160.00,1160.00,1160.00,0,5,5.00
04/22/2005,02:51,1160.00,1160.25,1160.00,1160.25,27,7,34.00
04/22/2005,02:52,1160.00,1160.25,1160.00,1160.00,16,4,20.00
04/22/2005,02:53,1160.00,1160.00,1160.00,1160.00,0,49,49.00
04/22/2005,02:54,1160.00,1160.00,1159.75,1159.75,0,146,146.00
04/22/2005,02:55,1159.50,1159.50,1159.50,1159.50,0,90,90.00
04/22/2005,02:56,1159.50,1159.50,1159.25,1159.50,5,136,141.00
04/22/2005,02:57,1159.00,1159.25,1159.00,1159.25,17,1,18.00
04/22/2005,02:58,1159.25,1159.25,1159.00,1159.00,15,100,115.00
04/22/2005,02:59,1159.00,1159.00,1159.00,1159.00,0,153,153.00
04/22/2005,03:00,1159.00,1159.00,1159.00,1159.00,0,53,53.00
04/22/2005,03:01,1158.75,1159.00,1158.75,1159.00,4,6,10.00
04/22/2005,03:02,1159.00,1159.00,1159.00,1159.00,30,0,30.00
04/22/2005,03:03,1159.00,1159.00,1159.00,1159.00,17,0,17.00
04/22/2005,03:04,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/22/2005,03:05,1159.00,1159.00,1158.75,1158.75,1,8,9.00
04/22/2005,03:06,1159.00,1159.00,1159.00,1159.00,72,0,72.00
04/22/2005,03:07,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,03:08,1159.25,1159.25,1158.75,1158.75,51,38,89.00
04/22/2005,03:09,1158.75,1159.00,1158.75,1159.00,44,2,46.00
04/22/2005,03:10,1159.25,1159.25,1158.75,1158.75,1,23,24.00
04/22/2005,03:11,1158.75,1158.75,1158.75,1158.75,0,13,13.00
04/22/2005,03:12,1159.00,1159.00,1158.75,1158.75,2,32,34.00
04/22/2005,03:13,1158.75,1159.00,1158.75,1158.75,1,13,14.00
04/22/2005,03:14,1158.75,1158.75,1158.75,1158.75,0,6,6.00
04/22/2005,03:15,1158.75,1159.00,1158.75,1158.75,2,31,33.00
04/22/2005,03:16,1158.75,1158.75,1158.50,1158.50,0,187,187.00
04/22/2005,03:17,1158.50,1158.75,1158.50,1158.75,6,9,15.00
04/22/2005,03:18,1158.75,1158.75,1158.50,1158.50,11,6,17.00
04/22/2005,03:19,1158.75,1158.75,1158.25,1158.25,20,249,269.00
04/22/2005,03:20,1158.50,1158.75,1158.25,1158.50,151,46,197.00
04/22/2005,03:21,1158.25,1158.50,1158.25,1158.50,1,1,2.00
04/22/2005,03:23,1158.50,1158.50,1158.50,1158.50,9,0,9.00
04/22/2005,03:24,1158.50,1158.50,1158.50,1158.50,94,0,94.00
04/22/2005,03:25,1158.50,1158.75,1158.50,1158.50,26,6,32.00
04/22/2005,03:26,1158.75,1158.75,1158.50,1158.50,1,12,13.00
04/22/2005,03:27,1158.75,1158.75,1158.50,1158.50,4,49,53.00
04/22/2005,03:28,1158.50,1158.50,1158.25,1158.50,12,21,33.00
04/22/2005,03:29,1158.50,1158.50,1158.25,1158.25,9,28,37.00
04/22/2005,03:30,1158.25,1158.50,1158.25,1158.50,11,36,47.00
04/22/2005,03:31,1158.50,1158.50,1158.25,1158.50,20,6,26.00
04/22/2005,03:32,1158.50,1158.50,1158.25,1158.50,128,1,129.00
04/22/2005,03:33,1158.50,1158.50,1158.50,1158.50,5,0,5.00
04/22/2005,03:34,1158.50,1158.50,1158.50,1158.50,13,0,13.00
04/22/2005,03:35,1158.25,1158.25,1158.25,1158.25,0,4,4.00
04/22/2005,03:37,1158.25,1158.50,1158.25,1158.50,1,28,29.00
04/22/2005,03:38,1158.50,1158.50,1158.50,1158.50,1,0,1.00
04/22/2005,03:39,1158.50,1158.50,1158.50,1158.50,56,0,56.00
04/22/2005,03:40,1158.50,1158.50,1158.50,1158.50,123,0,123.00
04/22/2005,03:41,1158.50,1158.50,1158.50,1158.50,66,0,66.00
04/22/2005,03:42,1158.50,1158.50,1158.50,1158.50,23,0,23.00
04/22/2005,03:43,1158.50,1158.50,1158.50,1158.50,4,0,4.00
04/22/2005,03:44,1158.25,1158.25,1158.00,1158.25,2,347,349.00
04/22/2005,03:45,1158.25,1158.25,1158.00,1158.00,4,38,42.00
04/22/2005,03:48,1158.00,1158.00,1158.00,1158.00,0,7,7.00
04/22/2005,03:49,1158.25,1158.50,1158.25,1158.25,55,33,88.00
04/22/2005,03:51,1158.25,1158.25,1158.25,1158.25,0,3,3.00
04/22/2005,03:52,1158.00,1158.25,1157.75,1158.25,29,373,402.00
04/22/2005,03:55,1158.00,1158.25,1158.00,1158.25,16,1,17.00
04/22/2005,03:56,1158.25,1158.25,1158.25,1158.25,12,0,12.00
04/22/2005,03:57,1158.25,1158.50,1158.25,1158.25,57,10,67.00
04/22/2005,03:58,1158.25,1158.25,1158.25,1158.25,0,17,17.00
04/22/2005,04:00,1158.25,1158.25,1158.25,1158.25,0,10,10.00
04/22/2005,04:02,1158.00,1158.00,1158.00,1158.00,0,212,212.00
04/22/2005,04:03,1158.00,1158.00,1157.75,1158.00,1,57,58.00
04/22/2005,04:04,1157.75,1158.00,1157.75,1158.00,53,22,75.00
04/22/2005,04:05,1158.00,1158.25,1158.00,1158.25,18,25,43.00
04/22/2005,04:06,1158.00,1158.00,1158.00,1158.00,0,2,2.00
04/22/2005,04:09,1158.00,1158.00,1158.00,1158.00,0,3,3.00
04/22/2005,04:12,1158.25,1158.25,1158.25,1158.25,5,0,5.00
04/22/2005,04:13,1158.00,1158.00,1158.00,1158.00,0,7,7.00
04/22/2005,04:14,1158.00,1158.00,1158.00,1158.00,0,1,1.00
04/22/2005,04:15,1158.00,1158.00,1157.75,1157.75,0,102,102.00
04/22/2005,04:16,1157.75,1158.00,1157.50,1157.50,11,113,124.00
04/22/2005,04:18,1157.75,1157.75,1157.75,1157.75,67,0,67.00
04/22/2005,04:19,1157.75,1158.00,1157.75,1158.00,2,0,2.00
04/22/2005,04:20,1158.00,1158.25,1158.00,1158.00,84,1,85.00
04/22/2005,04:21,1158.00,1158.25,1158.00,1158.25,1,3,4.00
04/22/2005,04:22,1158.00,1158.25,1158.00,1158.25,1,26,27.00
04/22/2005,04:25,1158.00,1158.25,1158.00,1158.25,1,119,120.00
04/22/2005,04:26,1158.00,1158.00,1157.75,1158.00,1,45,46.00
04/22/2005,04:27,1157.75,1158.00,1157.75,1157.75,1,8,9.00
04/22/2005,04:28,1158.00,1158.00,1157.75,1157.75,1,87,88.00
04/22/2005,04:29,1157.75,1157.75,1157.75,1157.75,0,24,24.00
04/22/2005,04:30,1157.50,1157.75,1157.50,1157.75,81,1,82.00
04/22/2005,04:31,1158.00,1158.00,1157.75,1157.75,2,6,8.00
04/22/2005,04:32,1157.75,1157.75,1157.75,1157.75,0,17,17.00
04/22/2005,04:34,1158.00,1158.00,1158.00,1158.00,84,0,84.00
04/22/2005,04:35,1158.00,1158.00,1158.00,1158.00,2,0,2.00
04/22/2005,04:36,1158.00,1158.00,1158.00,1158.00,18,0,18.00
04/22/2005,04:37,1158.00,1158.00,1158.00,1158.00,2,0,2.00
04/22/2005,04:38,1158.25,1158.25,1158.25,1158.25,5,0,5.00
04/22/2005,04:41,1158.25,1158.25,1158.00,1158.00,1,44,45.00
04/22/2005,04:42,1158.00,1158.00,1158.00,1158.00,0,30,30.00
04/22/2005,04:43,1158.00,1158.00,1158.00,1158.00,0,2,2.00
04/22/2005,04:44,1158.00,1158.00,1158.00,1158.00,0,1,1.00
04/22/2005,04:45,1158.00,1158.00,1158.00,1158.00,0,9,9.00
04/22/2005,04:46,1158.00,1158.25,1158.00,1158.25,1,6,7.00
04/22/2005,04:47,1158.25,1158.25,1158.25,1158.25,107,0,107.00
04/22/2005,04:48,1158.25,1158.25,1158.00,1158.00,28,1,29.00
04/22/2005,04:49,1158.25,1158.25,1158.25,1158.25,1,0,1.00
04/22/2005,04:50,1158.25,1158.25,1158.25,1158.25,22,0,22.00
04/22/2005,04:54,1158.25,1158.25,1158.25,1158.25,1,0,1.00
04/22/2005,04:55,1158.25,1158.25,1158.25,1158.25,8,0,8.00
04/22/2005,04:59,1158.25,1158.25,1158.00,1158.00,5,3,8.00
04/22/2005,05:00,1158.00,1158.00,1158.00,1158.00,0,28,28.00
04/22/2005,05:01,1158.00,1158.00,1157.75,1157.75,0,43,43.00
04/22/2005,05:02,1158.00,1158.00,1158.00,1158.00,5,0,5.00
04/22/2005,05:05,1158.00,1158.00,1158.00,1158.00,3,0,3.00
04/22/2005,05:06,1157.75,1157.75,1157.75,1157.75,0,103,103.00
04/22/2005,05:07,1158.00,1158.00,1158.00,1158.00,15,0,15.00
04/22/2005,05:09,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/22/2005,05:10,1158.00,1158.00,1158.00,1158.00,7,0,7.00
04/22/2005,05:11,1158.00,1158.00,1158.00,1158.00,3,0,3.00
04/22/2005,05:13,1158.00,1158.00,1158.00,1158.00,28,0,28.00
04/22/2005,05:14,1158.00,1158.00,1158.00,1158.00,6,0,6.00
04/22/2005,05:15,1158.00,1158.25,1158.00,1158.00,7,2,9.00
04/22/2005,05:16,1158.00,1158.00,1158.00,1158.00,0,19,19.00
04/22/2005,05:17,1158.00,1158.25,1158.00,1158.25,1,8,9.00
04/22/2005,05:18,1158.00,1158.00,1158.00,1158.00,0,17,17.00
04/22/2005,05:19,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/22/2005,05:22,1158.00,1158.00,1158.00,1158.00,2,0,2.00
04/22/2005,05:23,1157.75,1157.75,1157.75,1157.75,0,20,20.00
04/22/2005,05:25,1158.00,1158.00,1158.00,1158.00,1,0,1.00
04/22/2005,05:26,1157.75,1158.00,1157.50,1158.00,1,21,22.00
04/22/2005,05:27,1158.00,1158.00,1158.00,1158.00,2,0,2.00
04/22/2005,05:28,1157.75,1158.00,1157.75,1158.00,2,79,81.00
04/22/2005,05:29,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/22/2005,05:31,1157.75,1157.75,1157.75,1157.75,0,6,6.00
04/22/2005,05:32,1158.00,1158.00,1158.00,1158.00,28,0,28.00
04/22/2005,05:33,1158.00,1158.00,1158.00,1158.00,3,0,3.00
04/22/2005,05:34,1158.25,1158.25,1158.25,1158.25,2,0,2.00
04/22/2005,05:35,1158.25,1158.25,1158.25,1158.25,1,0,1.00
04/22/2005,05:36,1158.25,1158.25,1158.25,1158.25,20,0,20.00
04/22/2005,05:37,1158.25,1158.25,1157.75,1157.75,11,126,137.00
04/22/2005,05:38,1157.75,1158.00,1157.50,1157.50,115,42,157.00
04/22/2005,05:39,1157.50,1157.75,1157.50,1157.75,4,1,5.00
04/22/2005,05:40,1157.75,1157.75,1157.50,1157.50,108,1,109.00
04/22/2005,05:41,1157.75,1157.75,1157.50,1157.75,45,2,47.00
04/22/2005,05:42,1157.75,1158.00,1157.75,1158.00,24,0,24.00
04/22/2005,05:43,1157.75,1158.00,1157.75,1157.75,1,65,66.00
04/22/2005,05:44,1157.75,1158.00,1157.75,1157.75,2,10,12.00
04/22/2005,05:45,1158.00,1158.00,1158.00,1158.00,104,0,104.00
04/22/2005,05:46,1158.00,1158.00,1158.00,1158.00,1,0,1.00
04/22/2005,05:48,1158.00,1158.00,1158.00,1158.00,20,0,20.00
04/22/2005,05:49,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/22/2005,05:51,1157.75,1158.00,1157.75,1158.00,3,2,5.00
04/22/2005,05:52,1158.00,1158.00,1157.75,1158.00,5,1,6.00
04/22/2005,05:53,1158.00,1158.00,1158.00,1158.00,79,0,79.00
04/22/2005,05:54,1158.25,1158.25,1158.25,1158.25,195,0,195.00
04/22/2005,05:55,1158.25,1158.50,1158.25,1158.50,3,0,3.00
04/22/2005,05:56,1158.50,1158.50,1158.50,1158.50,194,0,194.00
04/22/2005,05:57,1158.50,1158.75,1158.50,1158.75,195,0,195.00
04/22/2005,05:58,1158.75,1158.75,1158.75,1158.75,12,0,12.00
04/22/2005,05:59,1158.75,1158.75,1158.50,1158.50,114,112,226.00
04/22/2005,06:00,1158.50,1158.75,1158.50,1158.50,18,221,239.00
04/22/2005,06:01,1158.50,1158.50,1158.50,1158.50,0,85,85.00
04/22/2005,06:02,1158.50,1159.00,1158.50,1159.00,250,32,282.00
04/22/2005,06:03,1158.75,1159.00,1158.75,1159.00,116,29,145.00
04/22/2005,06:04,1159.25,1159.50,1159.25,1159.50,214,33,247.00
04/22/2005,06:05,1159.25,1159.50,1159.25,1159.50,16,25,41.00
04/22/2005,06:06,1159.50,1159.50,1159.00,1159.00,5,46,51.00
04/22/2005,06:07,1159.00,1159.25,1159.00,1159.25,34,32,66.00
04/22/2005,06:08,1159.25,1159.25,1159.00,1159.25,16,103,119.00
04/22/2005,06:09,1159.25,1159.25,1159.00,1159.00,5,26,31.00
04/22/2005,06:10,1159.00,1159.00,1159.00,1159.00,0,41,41.00
04/22/2005,06:11,1159.00,1159.00,1159.00,1159.00,0,11,11.00
04/22/2005,06:12,1159.00,1159.25,1158.75,1158.75,2,65,67.00
04/22/2005,06:13,1158.75,1158.75,1158.75,1158.75,0,34,34.00
04/22/2005,06:16,1158.75,1158.75,1158.75,1158.75,0,80,80.00
04/22/2005,06:17,1158.75,1158.75,1158.75,1158.75,0,2,2.00
04/22/2005,06:18,1158.75,1158.75,1158.75,1158.75,0,2,2.00
04/22/2005,06:19,1159.00,1159.00,1158.75,1158.75,1,68,69.00
04/22/2005,06:20,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/22/2005,06:21,1158.50,1158.75,1158.50,1158.75,80,4,84.00
04/22/2005,06:22,1158.75,1158.75,1158.50,1158.50,1,2,3.00
04/22/2005,06:23,1158.75,1159.00,1158.75,1158.75,15,1,16.00
04/22/2005,06:24,1159.00,1159.00,1158.75,1159.00,119,20,139.00
04/22/2005,06:25,1159.00,1159.25,1159.00,1159.25,31,0,31.00
04/22/2005,06:27,1159.00,1159.00,1159.00,1159.00,0,27,27.00
04/22/2005,06:28,1159.00,1159.25,1159.00,1159.25,3,1,4.00
04/22/2005,06:29,1159.25,1159.25,1159.00,1159.00,34,126,160.00
04/22/2005,06:30,1159.00,1159.00,1159.00,1159.00,0,7,7.00
04/22/2005,06:31,1159.00,1159.25,1159.00,1159.25,10,84,94.00
04/22/2005,06:32,1159.00,1159.25,1159.00,1159.25,2,1,3.00
04/22/2005,06:33,1159.25,1159.25,1159.25,1159.25,69,0,69.00
04/22/2005,06:34,1159.00,1159.00,1159.00,1159.00,0,2,2.00
04/22/2005,06:36,1159.00,1159.00,1159.00,1159.00,0,33,33.00
04/22/2005,06:37,1159.25,1159.25,1159.00,1159.00,6,39,45.00
04/22/2005,06:38,1159.00,1159.00,1158.75,1159.00,21,26,47.00
04/22/2005,06:39,1159.00,1159.25,1159.00,1159.25,264,0,264.00
04/22/2005,06:40,1159.25,1159.25,1159.25,1159.25,61,0,61.00
04/22/2005,06:41,1159.25,1159.25,1159.25,1159.25,3,0,3.00
04/22/2005,06:42,1159.25,1159.25,1159.25,1159.25,61,0,61.00
04/22/2005,06:43,1159.25,1159.25,1159.25,1159.25,51,0,51.00
04/22/2005,06:44,1159.00,1159.25,1159.00,1159.25,28,1,29.00
04/22/2005,06:45,1159.25,1159.25,1159.25,1159.25,1,0,1.00
04/22/2005,06:47,1159.50,1159.50,1159.25,1159.25,2,33,35.00
04/22/2005,06:48,1159.25,1159.50,1159.25,1159.50,118,28,146.00
04/22/2005,06:49,1159.50,1159.50,1159.25,1159.50,158,4,162.00
04/22/2005,06:50,1159.50,1159.50,1159.50,1159.50,162,0,162.00
04/22/2005,06:51,1159.50,1159.75,1159.50,1159.75,122,1,123.00
04/22/2005,06:52,1159.75,1159.75,1159.75,1159.75,117,0,117.00
04/22/2005,06:53,1159.50,1159.50,1159.50,1159.50,0,104,104.00
04/22/2005,06:54,1159.50,1159.50,1159.50,1159.50,0,21,21.00
04/22/2005,06:55,1159.50,1159.75,1159.50,1159.50,6,18,24.00
04/22/2005,06:56,1159.25,1159.25,1159.25,1159.25,0,44,44.00
04/22/2005,06:57,1159.25,1159.25,1158.75,1158.75,4,262,266.00
04/22/2005,06:58,1158.75,1158.75,1158.75,1158.75,0,336,336.00
04/22/2005,06:59,1159.00,1159.00,1158.75,1158.75,20,3,23.00
04/22/2005,07:00,1159.00,1159.00,1159.00,1159.00,1,0,1.00
04/22/2005,07:01,1158.75,1158.75,1158.75,1158.75,0,176,176.00
04/22/2005,07:02,1158.75,1159.00,1158.75,1159.00,101,2,103.00
04/22/2005,07:03,1159.00,1159.00,1159.00,1159.00,3,0,3.00
04/22/2005,07:04,1158.75,1159.00,1158.75,1159.00,59,2,61.00
04/22/2005,07:05,1159.00,1159.00,1158.75,1159.00,115,1,116.00
04/22/2005,07:06,1158.75,1158.75,1158.50,1158.75,9,320,329.00
04/22/2005,07:07,1158.75,1158.75,1158.75,1158.75,100,0,100.00
04/22/2005,07:08,1158.75,1158.75,1158.75,1158.75,5,0,5.00
04/22/2005,07:09,1159.00,1159.00,1158.75,1159.00,2,5,7.00
04/22/2005,07:10,1158.75,1158.75,1158.75,1158.75,0,120,120.00
04/22/2005,07:11,1159.00,1159.00,1159.00,1159.00,170,0,170.00
04/22/2005,07:12,1159.00,1159.00,1159.00,1159.00,74,0,74.00
04/22/2005,07:13,1158.75,1159.00,1158.75,1159.00,49,5,54.00
04/22/2005,07:14,1159.00,1159.25,1159.00,1159.00,23,62,85.00
04/22/2005,07:15,1158.75,1159.00,1158.75,1159.00,57,11,68.00
04/22/2005,07:16,1159.00,1159.25,1159.00,1159.25,30,0,30.00
04/22/2005,07:17,1159.25,1159.25,1159.00,1159.25,42,2,44.00
04/22/2005,07:18,1159.00,1159.25,1159.00,1159.25,2,5,7.00
04/22/2005,07:19,1159.25,1159.25,1159.25,1159.25,204,0,204.00
04/22/2005,07:20,1159.25,1159.50,1159.25,1159.25,8,10,18.00
04/22/2005,07:21,1159.25,1159.25,1159.25,1159.25,0,79,79.00
04/22/2005,07:22,1159.25,1159.25,1159.25,1159.25,0,13,13.00
04/22/2005,07:23,1159.25,1159.50,1159.25,1159.50,135,6,141.00
04/22/2005,07:24,1159.25,1159.50,1159.25,1159.25,3,7,10.00
04/22/2005,07:25,1159.50,1159.50,1159.50,1159.50,10,0,10.00
04/22/2005,07:26,1159.50,1159.50,1159.50,1159.50,42,0,42.00
04/22/2005,07:27,1159.50,1159.50,1159.50,1159.50,65,0,65.00
04/22/2005,07:28,1159.75,1159.75,1159.25,1159.25,1,54,55.00
04/22/2005,07:29,1159.25,1159.25,1159.25,1159.25,0,20,20.00
04/22/2005,07:30,1159.25,1159.50,1159.25,1159.25,6,44,50.00
04/22/2005,07:31,1159.50,1159.50,1159.25,1159.25,7,41,48.00
04/22/2005,07:32,1159.25,1159.50,1159.25,1159.50,57,16,73.00
04/22/2005,07:33,1159.50,1159.75,1159.50,1159.75,89,0,89.00
04/22/2005,07:34,1159.75,1160.00,1159.75,1159.75,170,100,270.00
04/22/2005,07:35,1159.75,1160.00,1159.75,1160.00,11,5,16.00
04/22/2005,07:36,1160.00,1160.00,1159.75,1159.75,3,85,88.00
04/22/2005,07:37,1159.75,1159.75,1159.75,1159.75,0,24,24.00
04/22/2005,07:38,1159.75,1159.75,1159.75,1159.75,0,57,57.00
04/22/2005,07:39,1159.75,1159.75,1159.75,1159.75,0,5,5.00
04/22/2005,07:40,1159.50,1159.50,1159.50,1159.50,0,2,2.00
04/22/2005,07:41,1159.75,1159.75,1159.50,1159.50,2,5,7.00
04/22/2005,07:42,1159.75,1159.75,1159.25,1159.50,6,195,201.00
04/22/2005,07:43,1159.50,1159.50,1159.50,1159.50,53,0,53.00
04/22/2005,07:44,1159.50,1159.50,1159.25,1159.50,32,4,36.00
04/22/2005,07:45,1159.50,1159.50,1159.25,1159.25,1,16,17.00
04/22/2005,07:46,1159.25,1159.25,1159.25,1159.25,0,62,62.00
04/22/2005,07:47,1159.25,1159.50,1159.25,1159.50,5,4,9.00
04/22/2005,07:48,1159.50,1159.75,1159.50,1159.75,148,0,148.00
04/22/2005,07:49,1159.50,1159.75,1159.50,1159.75,79,7,86.00
04/22/2005,07:50,1159.75,1160.00,1159.75,1160.00,134,0,134.00
04/22/2005,07:51,1159.75,1159.75,1159.75,1159.75,0,6,6.00
04/22/2005,07:52,1159.75,1160.00,1159.75,1160.00,378,54,432.00
04/22/2005,07:53,1160.00,1160.25,1160.00,1160.25,47,2,49.00
04/22/2005,07:54,1160.25,1160.25,1160.00,1160.25,42,1,43.00
04/22/2005,07:55,1160.25,1160.25,1160.00,1160.00,5,151,156.00
04/22/2005,07:56,1160.00,1160.25,1160.00,1160.25,3,18,21.00
04/22/2005,07:57,1160.25,1160.25,1160.25,1160.25,111,0,111.00
04/22/2005,07:58,1160.25,1160.50,1160.25,1160.25,78,113,191.00
04/22/2005,07:59,1160.25,1160.25,1160.00,1160.25,1,7,8.00
04/22/2005,08:00,1160.25,1160.25,1160.00,1160.25,20,6,26.00
04/22/2005,08:01,1160.00,1160.25,1160.00,1160.25,12,9,21.00
04/22/2005,08:02,1160.25,1160.25,1160.25,1160.25,2,0,2.00
04/22/2005,08:03,1160.25,1160.25,1160.00,1160.00,6,177,183.00
04/22/2005,08:04,1160.00,1160.00,1159.75,1159.75,1,13,14.00
04/22/2005,08:05,1159.75,1159.75,1159.75,1159.75,0,68,68.00
04/22/2005,08:06,1159.75,1160.00,1159.75,1159.75,1,30,31.00
04/22/2005,08:07,1159.75,1159.75,1159.50,1159.50,0,154,154.00
04/22/2005,08:08,1159.50,1159.50,1159.50,1159.50,0,112,112.00
04/22/2005,08:09,1159.50,1159.50,1159.50,1159.50,0,1,1.00
04/22/2005,08:10,1159.75,1159.75,1159.75,1159.75,518,0,518.00
04/22/2005,08:11,1159.75,1160.00,1159.75,1159.75,7,78,85.00
04/22/2005,08:12,1159.75,1160.00,1159.75,1160.00,547,138,685.00
04/22/2005,08:13,1160.00,1160.25,1160.00,1160.00,82,2,84.00
04/22/2005,08:14,1160.00,1160.00,1159.75,1160.00,26,51,77.00
04/22/2005,08:15,1160.00,1160.00,1160.00,1160.00,64,0,64.00
04/22/2005,08:16,1159.75,1160.00,1159.75,1160.00,211,4,215.00
04/22/2005,08:17,1159.75,1160.00,1159.75,1159.75,9,108,117.00
04/22/2005,08:18,1159.75,1159.75,1159.75,1159.75,0,44,44.00
04/22/2005,08:19,1159.75,1159.75,1159.50,1159.75,189,209,398.00
04/22/2005,08:20,1160.00,1160.00,1159.75,1159.75,50,9,59.00
04/22/2005,08:21,1159.75,1159.75,1159.75,1159.75,0,51,51.00
04/22/2005,08:22,1159.75,1160.00,1159.75,1159.75,1,18,19.00
04/22/2005,08:23,1159.75,1159.75,1159.75,1159.75,0,18,18.00
04/22/2005,08:24,1159.75,1160.00,1159.75,1159.75,2,106,108.00
04/22/2005,08:25,1159.75,1159.75,1159.50,1159.75,3,5,8.00
04/22/2005,08:26,1159.75,1159.75,1159.50,1159.75,92,3,95.00
04/22/2005,08:27,1159.75,1159.75,1159.25,1159.25,17,221,238.00
04/22/2005,08:28,1159.25,1159.25,1158.75,1159.00,22,1105,1127.00
04/22/2005,08:29,1158.75,1159.00,1158.50,1159.00,130,270,400.00
04/22/2005,08:30,1159.00,1159.00,1158.75,1158.75,165,539,704.00
04/22/2005,08:31,1158.75,1159.00,1158.25,1158.50,1268,2164,3432.00
04/22/2005,08:32,1158.50,1159.00,1158.50,1158.50,1089,698,1787.00
04/22/2005,08:33,1158.75,1159.00,1158.50,1159.00,1911,610,2521.00
04/22/2005,08:34,1158.75,1159.25,1158.50,1158.75,857,1152,2009.00
04/22/2005,08:35,1158.75,1159.00,1158.25,1158.25,554,2450,3004.00
04/22/2005,08:36,1158.25,1158.50,1157.75,1158.00,1400,3357,4757.00
04/22/2005,08:37,1158.25,1158.25,1157.00,1157.00,1400,4426,5826.00
04/22/2005,08:38,1157.25,1157.50,1157.00,1157.25,1849,1828,3677.00
04/22/2005,08:39,1157.00,1157.75,1157.00,1157.75,2405,1434,3839.00
04/22/2005,08:40,1157.75,1158.25,1157.50,1157.75,1614,1529,3143.00
04/22/2005,08:41,1157.75,1157.75,1157.00,1157.25,627,1511,2138.00
04/22/2005,08:42,1157.25,1157.50,1157.00,1157.50,1381,814,2195.00
04/22/2005,08:43,1157.50,1158.25,1157.50,1158.00,1679,1097,2776.00
04/22/2005,08:44,1158.00,1158.25,1157.50,1157.50,740,2214,2954.00
04/22/2005,08:45,1157.25,1157.50,1157.00,1157.25,891,2511,3402.00
04/22/2005,08:46,1157.25,1157.25,1156.50,1156.75,2361,3611,5972.00
04/22/2005,08:47,1156.75,1157.25,1156.25,1157.00,2345,1926,4271.00
04/22/2005,08:48,1157.00,1157.25,1156.50,1156.75,1345,1016,2361.00
04/22/2005,08:49,1156.75,1157.25,1156.25,1157.25,2078,1546,3624.00
04/22/2005,08:50,1157.25,1157.75,1157.00,1157.25,2187,812,2999.00
04/22/2005,08:51,1157.50,1157.50,1156.50,1156.50,925,1738,2663.00
04/22/2005,08:52,1156.75,1157.00,1156.50,1156.75,834,961,1795.00
04/22/2005,08:53,1156.50,1157.50,1156.25,1157.50,2631,1135,3766.00
04/22/2005,08:54,1157.25,1158.00,1157.25,1157.75,2161,824,2985.00
04/22/2005,08:55,1157.75,1158.25,1157.50,1157.50,1876,1764,3640.00
04/22/2005,08:56,1157.50,1158.50,1157.50,1158.25,2513,329,2842.00
04/22/2005,08:57,1158.25,1158.50,1157.25,1158.00,2060,2115,4175.00
04/22/2005,08:58,1158.00,1158.75,1157.75,1158.25,1726,1548,3274.00
04/22/2005,08:59,1158.00,1158.50,1157.50,1158.00,856,1178,2034.00
04/22/2005,09:00,1158.00,1158.00,1157.50,1157.75,814,344,1158.00
04/22/2005,09:01,1157.75,1158.75,1157.75,1158.50,1902,1024,2926.00
04/22/2005,09:02,1158.50,1159.00,1158.00,1158.75,1818,2227,4045.00
04/22/2005,09:03,1158.75,1158.75,1158.25,1158.50,1236,834,2070.00
04/22/2005,09:04,1158.50,1158.75,1157.75,1157.75,796,1362,2158.00
04/22/2005,09:05,1157.75,1158.25,1157.25,1157.25,993,2288,3281.00
04/22/2005,09:06,1157.25,1158.50,1157.25,1158.25,2877,775,3652.00
04/22/2005,09:07,1158.25,1158.50,1158.00,1158.25,772,1553,2325.00
04/22/2005,09:08,1158.00,1158.50,1158.00,1158.25,477,697,1174.00
04/22/2005,09:09,1158.25,1158.75,1158.00,1158.50,1377,925,2302.00
04/22/2005,09:10,1158.50,1158.50,1157.75,1157.75,227,2271,2498.00
04/22/2005,09:11,1157.75,1158.75,1157.75,1158.50,1360,465,1825.00
04/22/2005,09:12,1158.50,1159.00,1158.25,1159.00,2170,220,2390.00
04/22/2005,09:13,1159.00,1159.00,1158.25,1158.50,828,1260,2088.00
04/22/2005,09:14,1158.50,1159.00,1158.25,1158.25,781,711,1492.00
04/22/2005,09:15,1158.25,1159.50,1158.25,1159.25,2521,1736,4257.00
04/22/2005,09:16,1159.25,1160.50,1159.25,1160.50,4955,852,5807.00
04/22/2005,09:17,1160.25,1161.00,1160.00,1161.00,3943,2390,6333.00
04/22/2005,09:18,1161.00,1161.00,1160.25,1160.50,1706,2226,3932.00
04/22/2005,09:19,1160.50,1160.75,1160.25,1160.25,51,1513,1564.00
04/22/2005,09:20,1160.25,1160.25,1159.00,1159.25,1757,5129,6886.00
04/22/2005,09:21,1159.25,1159.75,1159.00,1159.50,631,502,1133.00
04/22/2005,09:22,1159.50,1159.75,1159.25,1159.50,503,721,1224.00
04/22/2005,09:23,1159.25,1159.50,1159.00,1159.25,725,699,1424.00
04/22/2005,09:24,1159.25,1159.25,1157.50,1157.75,745,4777,5522.00
04/22/2005,09:25,1157.75,1158.25,1157.75,1158.00,1259,692,1951.00
04/22/2005,09:26,1158.00,1158.25,1157.75,1158.00,543,465,1008.00
04/22/2005,09:27,1158.00,1158.25,1157.25,1157.50,706,2033,2739.00
04/22/2005,09:28,1157.75,1158.50,1157.50,1158.50,2082,748,2830.00
04/22/2005,09:29,1158.50,1159.00,1158.50,1158.50,1199,737,1936.00
04/22/2005,09:30,1158.25,1159.00,1158.25,1158.50,1191,565,1756.00
04/22/2005,09:31,1158.50,1159.25,1158.25,1159.25,1047,918,1965.00
04/22/2005,09:32,1159.25,1159.25,1158.50,1158.75,971,785,1756.00
04/22/2005,09:33,1158.75,1159.00,1158.25,1158.25,30,963,993.00
04/22/2005,09:34,1158.50,1159.00,1158.25,1158.75,666,459,1125.00
04/22/2005,09:35,1158.75,1159.00,1158.50,1158.50,255,110,365.00
04/22/2005,09:36,1158.50,1159.25,1158.50,1159.25,811,28,839.00
04/22/2005,09:37,1159.00,1159.75,1158.75,1159.50,1540,746,2286.00
04/22/2005,09:38,1159.50,1160.50,1159.50,1160.00,2719,945,3664.00
04/22/2005,09:39,1160.00,1160.25,1159.50,1159.50,582,1041,1623.00
04/22/2005,09:40,1159.50,1159.75,1159.00,1159.00,61,1431,1492.00
04/22/2005,09:41,1159.00,1159.25,1158.50,1158.50,776,1953,2729.00
04/22/2005,09:42,1158.50,1158.75,1158.25,1158.50,218,491,709.00
04/22/2005,09:43,1158.50,1159.25,1158.50,1159.00,1287,235,1522.00
04/22/2005,09:44,1159.00,1159.25,1157.75,1158.25,741,2185,2926.00
04/22/2005,09:45,1158.25,1158.25,1157.75,1158.00,716,1428,2144.00
04/22/2005,09:46,1158.00,1158.00,1157.50,1158.00,1148,1014,2162.00
04/22/2005,09:47,1158.00,1158.50,1157.75,1158.50,1121,126,1247.00
04/22/2005,09:48,1158.50,1158.75,1158.00,1158.00,719,846,1565.00
04/22/2005,09:49,1158.00,1158.75,1157.75,1158.25,928,1126,2054.00
04/22/2005,09:50,1158.25,1158.50,1157.75,1158.25,427,753,1180.00
04/22/2005,09:51,1158.00,1158.50,1157.75,1158.25,381,648,1029.00
04/22/2005,09:52,1158.25,1158.50,1158.00,1158.00,327,732,1059.00
04/22/2005,09:53,1158.00,1158.00,1157.50,1158.00,964,855,1819.00
04/22/2005,09:54,1157.75,1158.50,1157.50,1158.25,926,742,1668.00
04/22/2005,09:55,1158.25,1158.75,1158.00,1158.00,681,1010,1691.00
04/22/2005,09:56,1157.75,1159.00,1157.75,1158.75,1254,198,1452.00
04/22/2005,09:57,1158.75,1159.00,1158.50,1158.75,393,264,657.00
04/22/2005,09:58,1158.75,1159.00,1158.25,1158.75,330,686,1016.00
04/22/2005,09:59,1158.50,1159.00,1158.25,1158.75,685,843,1528.00
04/22/2005,10:00,1158.75,1159.50,1158.50,1159.00,2675,912,3587.00
04/22/2005,10:01,1159.00,1159.25,1158.75,1159.00,322,239,561.00
04/22/2005,10:02,1159.00,1160.00,1159.00,1159.75,969,473,1442.00
04/22/2005,10:03,1159.50,1160.00,1159.25,1159.50,753,944,1697.00
04/22/2005,10:04,1159.50,1160.50,1159.50,1160.25,1700,681,2381.00
04/22/2005,10:05,1160.00,1160.50,1159.75,1160.25,2322,1735,4057.00
04/22/2005,10:06,1160.25,1160.50,1159.25,1159.25,209,1124,1333.00
04/22/2005,10:07,1159.50,1159.75,1159.25,1159.50,1113,762,1875.00
04/22/2005,10:08,1159.50,1159.50,1158.50,1159.25,685,1658,2343.00
04/22/2005,10:09,1159.25,1159.50,1159.00,1159.00,263,162,425.00
04/22/2005,10:10,1159.25,1159.50,1158.75,1159.00,202,282,484.00
04/22/2005,10:11,1158.75,1159.25,1158.75,1159.25,219,409,628.00
04/22/2005,10:12,1159.00,1159.25,1158.75,1159.00,359,249,608.00
04/22/2005,10:13,1159.00,1160.00,1158.75,1159.50,2219,546,2765.00
04/22/2005,10:14,1159.25,1159.25,1159.00,1159.25,79,621,700.00
04/22/2005,10:15,1159.25,1159.25,1158.75,1159.25,639,845,1484.00
04/22/2005,10:16,1159.25,1160.00,1159.00,1159.75,878,587,1465.00
04/22/2005,10:17,1159.75,1160.50,1159.50,1160.25,1643,316,1959.00
04/22/2005,10:18,1160.25,1160.75,1159.75,1160.75,2604,1047,3651.00
04/22/2005,10:19,1160.75,1160.75,1160.00,1160.25,116,746,862.00
04/22/2005,10:20,1160.25,1160.50,1159.75,1160.50,552,667,1219.00
04/22/2005,10:21,1160.25,1161.00,1160.25,1160.75,1403,578,1981.00
04/22/2005,10:22,1160.75,1160.75,1160.50,1160.50,118,165,283.00
04/22/2005,10:23,1160.50,1161.25,1160.50,1161.00,1291,604,1895.00
04/22/2005,10:24,1160.75,1161.00,1160.25,1160.25,1084,1929,3013.00
04/22/2005,10:25,1160.25,1160.50,1159.75,1160.25,1362,2334,3696.00
04/22/2005,10:26,1160.00,1160.50,1160.00,1160.25,405,58,463.00
04/22/2005,10:27,1160.50,1160.50,1160.00,1160.00,21,562,583.00
04/22/2005,10:28,1160.00,1160.25,1159.75,1160.25,208,508,716.00
04/22/2005,10:29,1160.00,1160.25,1159.75,1159.75,188,812,1000.00
04/22/2005,10:30,1159.75,1160.00,1159.25,1159.75,354,1160,1514.00
04/22/2005,10:31,1159.50,1159.75,1159.25,1159.25,267,1070,1337.00
04/22/2005,10:32,1159.25,1159.50,1158.75,1159.50,474,1071,1545.00
04/22/2005,10:33,1159.50,1159.50,1158.75,1159.00,232,861,1093.00
04/22/2005,10:34,1159.25,1159.25,1159.00,1159.00,221,19,240.00
04/22/2005,10:35,1159.25,1159.25,1158.75,1159.00,337,528,865.00
04/22/2005,10:36,1158.75,1159.00,1158.50,1158.75,387,1401,1788.00
04/22/2005,10:37,1158.75,1159.00,1158.00,1158.25,620,1648,2268.00
04/22/2005,10:38,1158.25,1159.00,1158.25,1158.50,716,530,1246.00
04/22/2005,10:39,1158.75,1158.75,1158.25,1158.25,390,1123,1513.00
04/22/2005,10:40,1158.50,1158.50,1158.00,1158.50,409,884,1293.00
04/22/2005,10:41,1158.25,1158.75,1157.50,1157.75,1088,2059,3147.00
04/22/2005,10:42,1158.00,1158.00,1157.50,1157.50,315,1681,1996.00
04/22/2005,10:43,1157.50,1158.00,1157.25,1157.50,946,2356,3302.00
04/22/2005,10:44,1157.50,1158.00,1157.25,1157.75,617,621,1238.00
04/22/2005,10:45,1157.75,1158.00,1157.25,1157.25,277,1082,1359.00
04/22/2005,10:46,1157.25,1158.25,1157.25,1158.25,1160,193,1353.00
04/22/2005,10:47,1158.25,1158.50,1157.75,1158.00,530,720,1250.00
04/22/2005,10:48,1158.00,1158.25,1157.75,1157.75,272,474,746.00
04/22/2005,10:49,1158.00,1158.50,1157.75,1158.25,977,29,1006.00
04/22/2005,10:50,1158.25,1158.50,1158.00,1158.00,325,278,603.00
04/22/2005,10:51,1158.00,1158.75,1158.00,1158.50,869,613,1482.00
04/22/2005,10:52,1158.25,1158.75,1158.25,1158.50,210,528,738.00
04/22/2005,10:53,1158.50,1158.75,1158.25,1158.75,218,355,573.00
04/22/2005,10:54,1158.75,1159.00,1158.50,1158.75,1470,273,1743.00
04/22/2005,10:55,1159.00,1159.25,1158.50,1158.50,337,684,1021.00
04/22/2005,10:56,1158.50,1159.00,1158.50,1158.75,865,547,1412.00
04/22/2005,10:57,1158.75,1158.75,1157.75,1158.00,854,2747,3601.00
04/22/2005,10:58,1158.00,1158.50,1158.00,1158.25,323,42,365.00
04/22/2005,10:59,1158.50,1158.50,1158.00,1158.25,47,378,425.00
04/22/2005,11:00,1158.50,1158.50,1158.00,1158.25,74,284,358.00
04/22/2005,11:01,1158.00,1158.75,1158.00,1158.00,556,297,853.00
04/22/2005,11:02,1158.25,1158.25,1157.50,1158.00,678,1294,1972.00
04/22/2005,11:03,1158.00,1158.25,1157.50,1158.00,662,279,941.00
04/22/2005,11:04,1158.00,1158.25,1157.25,1157.25,191,1626,1817.00
04/22/2005,11:05,1157.25,1157.75,1157.00,1157.00,353,755,1108.00
04/22/2005,11:06,1157.00,1157.25,1156.25,1156.75,1367,3134,4501.00
04/22/2005,11:07,1156.75,1157.25,1156.50,1157.00,550,1131,1681.00
04/22/2005,11:08,1156.75,1157.00,1156.25,1156.25,642,802,1444.00
04/22/2005,11:09,1156.50,1156.50,1155.75,1156.25,2167,2595,4762.00
04/22/2005,11:10,1156.00,1156.50,1156.00,1156.25,989,1606,2595.00
04/22/2005,11:11,1156.25,1157.00,1156.00,1157.00,1975,499,2474.00
04/22/2005,11:12,1156.75,1157.00,1156.25,1156.50,418,962,1380.00
04/22/2005,11:13,1156.50,1157.00,1156.25,1157.00,1293,43,1336.00
04/22/2005,11:14,1157.00,1157.25,1156.75,1157.00,681,357,1038.00
04/22/2005,11:15,1157.00,1157.00,1156.75,1156.75,311,442,753.00
04/22/2005,11:16,1156.75,1157.25,1156.75,1157.25,346,497,843.00
04/22/2005,11:17,1157.00,1157.50,1157.00,1157.50,446,57,503.00
04/22/2005,11:18,1157.25,1157.50,1157.25,1157.50,84,39,123.00
04/22/2005,11:19,1157.50,1157.75,1157.25,1157.25,767,485,1252.00
04/22/2005,11:20,1157.50,1157.75,1157.25,1157.75,224,18,242.00
04/22/2005,11:21,1157.75,1158.50,1157.50,1158.00,2305,588,2893.00
04/22/2005,11:22,1158.25,1158.25,1157.50,1157.75,178,1289,1467.00
04/22/2005,11:23,1158.00,1158.00,1157.50,1157.50,40,183,223.00
04/22/2005,11:24,1157.50,1157.75,1157.50,1157.50,141,33,174.00
04/22/2005,11:25,1157.50,1158.25,1157.50,1158.00,810,325,1135.00
04/22/2005,11:26,1157.75,1158.25,1157.75,1158.00,229,108,337.00
04/22/2005,11:27,1158.00,1158.50,1157.75,1158.25,1205,492,1697.00
04/22/2005,11:28,1158.50,1158.50,1158.00,1158.25,574,269,843.00
04/22/2005,11:29,1158.00,1158.25,1158.00,1158.25,70,44,114.00
04/22/2005,11:30,1158.00,1158.25,1158.00,1158.00,96,10,106.00
04/22/2005,11:31,1158.00,1158.25,1157.75,1158.25,208,184,392.00
04/22/2005,11:32,1158.00,1158.50,1158.00,1158.25,731,175,906.00
04/22/2005,11:33,1158.50,1158.50,1158.25,1158.25,52,221,273.00
04/22/2005,11:34,1158.25,1158.50,1158.25,1158.50,270,8,278.00
04/22/2005,11:35,1158.25,1158.25,1157.50,1157.50,279,848,1127.00
04/22/2005,11:36,1157.50,1158.00,1157.50,1157.50,325,393,718.00
04/22/2005,11:37,1157.50,1157.75,1157.50,1157.50,112,41,153.00
04/22/2005,11:38,1157.75,1158.00,1157.50,1157.75,305,323,628.00
04/22/2005,11:39,1158.00,1158.75,1157.75,1158.50,1339,243,1582.00
04/22/2005,11:40,1158.50,1158.50,1158.25,1158.25,87,26,113.00
04/22/2005,11:41,1158.25,1159.25,1158.25,1159.00,2374,914,3288.00
04/22/2005,11:42,1159.00,1159.75,1158.75,1159.50,3080,2443,5523.00
04/22/2005,11:43,1159.50,1159.75,1159.50,1159.50,232,464,696.00
04/22/2005,11:44,1159.50,1160.25,1159.25,1160.00,2883,409,3292.00
04/22/2005,11:45,1160.25,1160.25,1160.00,1160.00,1059,1073,2132.00
04/22/2005,11:46,1160.00,1160.50,1160.00,1160.00,316,2798,3114.00
04/22/2005,11:47,1160.00,1160.25,1159.75,1160.25,463,719,1182.00
04/22/2005,11:48,1160.25,1160.25,1159.75,1159.75,203,662,865.00
04/22/2005,11:49,1160.00,1160.25,1159.75,1160.00,353,227,580.00
04/22/2005,11:50,1160.00,1160.00,1159.75,1160.00,156,317,473.00
04/22/2005,11:51,1159.75,1160.75,1159.75,1160.75,2163,784,2947.00
04/22/2005,11:52,1160.50,1161.25,1160.25,1160.25,2863,1070,3933.00
04/22/2005,11:53,1160.25,1160.25,1159.50,1160.00,555,1472,2027.00
04/22/2005,11:54,1159.75,1160.00,1159.50,1159.50,19,487,506.00
04/22/2005,11:55,1159.50,1159.75,1159.25,1159.50,294,749,1043.00
04/22/2005,11:56,1159.50,1159.75,1159.25,1159.75,263,84,347.00
04/22/2005,11:57,1159.50,1160.00,1159.50,1160.00,540,1,541.00
04/22/2005,11:58,1159.75,1159.75,1159.25,1159.25,69,630,699.00
04/22/2005,11:59,1159.50,1159.50,1159.00,1159.25,238,1744,1982.00
04/22/2005,12:00,1159.25,1159.50,1159.00,1159.50,445,92,537.00
04/22/2005,12:01,1159.50,1160.25,1159.50,1160.00,715,191,906.00
04/22/2005,12:02,1160.00,1160.00,1159.25,1159.25,70,701,771.00
04/22/2005,12:03,1159.50,1159.50,1158.75,1159.25,212,814,1026.00
04/22/2005,12:04,1159.50,1159.50,1158.75,1159.00,83,733,816.00
04/22/2005,12:05,1158.75,1159.50,1158.75,1159.25,157,331,488.00
04/22/2005,12:06,1159.25,1159.50,1159.00,1159.50,283,102,385.00
04/22/2005,12:07,1159.75,1159.75,1159.25,1159.25,22,528,550.00
04/22/2005,12:08,1159.25,1159.50,1159.00,1159.25,48,414,462.00
04/22/2005,12:09,1159.25,1159.50,1158.50,1158.75,315,1472,1787.00
04/22/2005,12:10,1158.50,1158.75,1158.25,1158.50,534,964,1498.00
04/22/2005,12:11,1158.50,1159.00,1158.50,1158.50,452,424,876.00
04/22/2005,12:12,1158.75,1158.75,1158.25,1158.50,73,586,659.00
04/22/2005,12:13,1158.50,1159.00,1158.25,1159.00,629,21,650.00
04/22/2005,12:14,1159.00,1159.00,1158.50,1158.50,26,414,440.00
04/22/2005,12:15,1158.50,1158.50,1158.00,1158.00,18,1063,1081.00
04/22/2005,12:16,1158.00,1158.50,1157.75,1158.25,442,944,1386.00
04/22/2005,12:17,1158.50,1158.75,1158.25,1158.75,289,135,424.00
04/22/2005,12:18,1158.75,1158.75,1158.50,1158.75,123,51,174.00
04/22/2005,12:19,1158.50,1158.75,1158.25,1158.25,52,215,267.00
04/22/2005,12:20,1158.50,1158.50,1158.25,1158.50,21,63,84.00
04/22/2005,12:21,1158.50,1159.00,1158.25,1158.75,845,557,1402.00
04/22/2005,12:22,1158.75,1159.00,1158.50,1158.75,256,432,688.00
04/22/2005,12:23,1158.75,1159.00,1158.50,1158.50,19,580,599.00
04/22/2005,12:24,1158.50,1158.75,1158.25,1158.75,73,57,130.00
04/22/2005,12:25,1158.75,1159.00,1158.50,1158.50,88,454,542.00
04/22/2005,12:26,1158.50,1158.75,1158.25,1158.25,27,593,620.00
04/22/2005,12:27,1158.25,1159.25,1158.25,1159.25,720,67,787.00
04/22/2005,12:28,1159.25,1159.25,1158.75,1159.00,60,114,174.00
04/22/2005,12:29,1159.00,1159.25,1158.75,1159.25,319,3,322.00
04/22/2005,12:30,1159.25,1159.25,1159.00,1159.00,37,417,454.00
04/22/2005,12:31,1159.00,1159.25,1158.75,1159.00,159,176,335.00
04/22/2005,12:32,1159.00,1159.00,1158.75,1158.75,172,177,349.00
04/22/2005,12:33,1159.00,1159.50,1159.00,1159.25,592,204,796.00
04/22/2005,12:34,1159.25,1159.50,1158.75,1159.00,15,545,560.00
04/22/2005,12:35,1159.00,1159.00,1158.75,1158.75,167,292,459.00
04/22/2005,12:36,1159.00,1159.25,1158.75,1159.00,248,371,619.00
04/22/2005,12:37,1159.00,1159.00,1158.75,1159.00,70,1,71.00
04/22/2005,12:38,1159.00,1159.00,1158.50,1158.75,199,515,714.00
04/22/2005,12:39,1158.75,1160.00,1158.75,1159.75,2052,149,2201.00
04/22/2005,12:40,1159.75,1160.00,1159.50,1159.75,205,405,610.00
04/22/2005,12:41,1159.50,1160.00,1159.50,1159.75,281,203,484.00
04/22/2005,12:42,1159.50,1159.75,1159.50,1159.50,271,142,413.00
04/22/2005,12:43,1159.50,1159.75,1158.75,1158.75,87,1323,1410.00
04/22/2005,12:44,1158.75,1159.00,1158.00,1158.00,171,1382,1553.00
04/22/2005,12:45,1158.00,1158.50,1158.00,1158.25,292,957,1249.00
04/22/2005,12:46,1158.50,1158.50,1158.00,1158.50,216,338,554.00
04/22/2005,12:47,1158.50,1158.75,1158.25,1158.25,516,747,1263.00
04/22/2005,12:48,1158.25,1158.25,1157.75,1158.00,278,777,1055.00
04/22/2005,12:49,1158.00,1158.50,1158.00,1158.50,440,721,1161.00
04/22/2005,12:50,1158.50,1158.50,1158.25,1158.25,44,36,80.00
04/22/2005,12:51,1158.50,1158.75,1158.25,1158.50,910,12,922.00
04/22/2005,12:52,1158.75,1158.75,1158.50,1158.50,128,15,143.00
04/22/2005,12:53,1158.75,1159.50,1158.75,1159.25,720,45,765.00
04/22/2005,12:54,1159.25,1159.50,1158.75,1159.00,275,652,927.00
04/22/2005,12:55,1159.00,1159.25,1158.75,1159.00,289,113,402.00
04/22/2005,12:56,1159.25,1160.00,1159.00,1160.00,1674,142,1816.00
04/22/2005,12:57,1159.75,1160.00,1159.75,1159.75,579,455,1034.00
04/22/2005,12:58,1159.75,1160.50,1159.50,1160.25,1527,451,1978.00
04/22/2005,12:59,1160.25,1160.50,1159.75,1160.00,616,765,1381.00
04/22/2005,13:00,1159.75,1160.25,1159.75,1160.25,205,114,319.00
04/22/2005,13:01,1160.00,1160.00,1159.25,1159.50,340,942,1282.00
04/22/2005,13:02,1159.25,1159.50,1159.25,1159.50,222,26,248.00
04/22/2005,13:03,1159.50,1159.75,1159.25,1159.75,258,229,487.00
04/22/2005,13:04,1159.75,1159.75,1159.50,1159.50,16,450,466.00
04/22/2005,13:05,1159.50,1159.50,1159.00,1159.50,261,1019,1280.00
04/22/2005,13:06,1159.25,1159.50,1159.00,1159.50,45,173,218.00
04/22/2005,13:07,1159.25,1159.50,1159.25,1159.50,102,131,233.00
04/22/2005,13:08,1159.50,1159.75,1159.25,1159.50,327,229,556.00
04/22/2005,13:09,1159.50,1159.50,1159.25,1159.25,51,466,517.00
04/22/2005,13:10,1159.25,1159.50,1158.75,1159.00,273,1156,1429.00
04/22/2005,13:11,1159.00,1159.00,1158.50,1158.75,317,257,574.00
04/22/2005,13:12,1158.75,1159.25,1158.75,1159.25,510,36,546.00
04/22/2005,13:13,1159.00,1159.25,1158.75,1158.75,71,193,264.00
04/22/2005,13:14,1158.75,1159.00,1158.50,1158.50,82,417,499.00
04/22/2005,13:15,1158.50,1158.75,1158.50,1158.75,110,105,215.00
04/22/2005,13:16,1158.50,1158.75,1158.25,1158.25,79,900,979.00
04/22/2005,13:17,1158.25,1158.50,1157.50,1157.75,760,2442,3202.00
04/22/2005,13:18,1157.50,1158.00,1157.50,1157.75,278,271,549.00
04/22/2005,13:19,1157.75,1158.25,1157.50,1158.00,432,835,1267.00
04/22/2005,13:20,1157.75,1158.25,1157.75,1158.00,365,776,1141.00
04/22/2005,13:21,1158.00,1158.25,1157.00,1157.00,357,2355,2712.00
04/22/2005,13:22,1157.25,1157.25,1156.25,1156.75,1466,2970,4436.00
04/22/2005,13:23,1156.75,1156.75,1156.00,1156.50,963,1418,2381.00
04/22/2005,13:24,1156.50,1156.50,1156.00,1156.50,614,615,1229.00
04/22/2005,13:25,1156.50,1156.50,1156.00,1156.50,671,644,1315.00
04/22/2005,13:26,1156.50,1157.00,1156.25,1157.00,1015,334,1349.00
04/22/2005,13:27,1157.00,1157.50,1156.50,1156.75,1593,1250,2843.00
04/22/2005,13:28,1156.75,1157.25,1156.50,1156.75,479,731,1210.00
04/22/2005,13:29,1156.75,1157.25,1156.25,1157.25,1293,485,1778.00
04/22/2005,13:30,1157.25,1158.25,1157.25,1158.00,3419,2589,6008.00
04/22/2005,13:31,1158.00,1158.00,1157.25,1157.25,663,929,1592.00
04/22/2005,13:32,1157.25,1158.00,1156.75,1157.75,1030,603,1633.00
04/22/2005,13:33,1157.75,1157.75,1157.50,1157.50,398,124,522.00
04/22/2005,13:34,1157.75,1158.00,1157.50,1157.50,292,113,405.00
04/22/2005,13:35,1157.75,1158.00,1157.50,1157.50,430,334,764.00
04/22/2005,13:36,1157.50,1157.75,1156.50,1156.75,798,2095,2893.00
04/22/2005,13:37,1156.75,1157.00,1156.00,1156.00,378,1752,2130.00
04/22/2005,13:38,1156.25,1156.25,1154.75,1155.50,2235,6069,8304.00
04/22/2005,13:39,1155.50,1156.00,1155.25,1155.50,1619,1827,3446.00
04/22/2005,13:40,1155.50,1155.50,1154.50,1154.50,1107,3222,4329.00
04/22/2005,13:41,1154.75,1154.75,1153.75,1154.00,2925,5607,8532.00
04/22/2005,13:42,1154.00,1155.00,1153.75,1154.50,3057,1113,4170.00
04/22/2005,13:43,1154.50,1154.75,1154.00,1154.50,1525,742,2267.00
04/22/2005,13:44,1154.50,1155.00,1154.50,1154.75,1140,1068,2208.00
04/22/2005,13:45,1154.50,1154.75,1154.00,1154.25,649,1094,1743.00
04/22/2005,13:46,1154.25,1154.25,1153.25,1153.25,799,3476,4275.00
04/22/2005,13:47,1153.50,1153.75,1152.25,1152.25,1757,5606,7363.00
04/22/2005,13:48,1152.25,1153.00,1151.50,1151.75,5492,6034,11526.00
04/22/2005,13:49,1151.75,1152.25,1151.75,1151.75,1426,1167,2593.00
04/22/2005,13:50,1152.00,1152.50,1151.25,1151.50,3635,3139,6774.00
04/22/2005,13:51,1151.50,1152.50,1151.50,1152.25,2491,1369,3860.00
04/22/2005,13:52,1152.25,1152.75,1152.00,1152.75,3443,1857,5300.00
04/22/2005,13:53,1152.75,1153.00,1152.50,1152.75,1257,1152,2409.00
04/22/2005,13:54,1152.75,1153.00,1152.50,1152.50,81,1171,1252.00
04/22/2005,13:55,1152.75,1153.00,1152.50,1153.00,1537,562,2099.00
04/22/2005,13:56,1152.75,1153.00,1152.00,1153.00,1443,2143,3586.00
04/22/2005,13:57,1152.75,1153.50,1152.75,1153.25,1364,1289,2653.00
04/22/2005,13:58,1153.25,1153.75,1153.00,1153.50,1391,235,1626.00
04/22/2005,13:59,1153.75,1153.75,1153.25,1153.50,515,817,1332.00
04/22/2005,14:00,1153.50,1154.00,1153.00,1153.00,646,1488,2134.00
04/22/2005,14:01,1153.25,1153.25,1152.50,1152.75,1354,2125,3479.00
04/22/2005,14:02,1152.75,1153.75,1152.75,1153.75,985,490,1475.00
04/22/2005,14:03,1153.75,1154.50,1153.50,1154.25,2656,616,3272.00
04/22/2005,14:04,1154.25,1154.50,1154.00,1154.00,1097,978,2075.00
04/22/2005,14:05,1154.00,1154.00,1153.50,1153.50,663,1140,1803.00
04/22/2005,14:06,1153.50,1153.75,1152.50,1153.00,751,2314,3065.00
04/22/2005,14:07,1152.75,1153.50,1152.75,1153.00,563,639,1202.00
04/22/2005,14:08,1152.75,1153.00,1152.75,1152.75,435,353,788.00
04/22/2005,14:09,1153.00,1153.75,1152.50,1153.25,1541,1612,3153.00
04/22/2005,14:10,1153.25,1153.25,1152.25,1152.50,245,1474,1719.00
04/22/2005,14:11,1152.50,1152.50,1151.75,1152.25,813,2124,2937.00
04/22/2005,14:12,1152.25,1152.25,1150.75,1151.50,2472,6289,8761.00
04/22/2005,14:13,1151.50,1151.50,1150.75,1150.75,580,1379,1959.00
04/22/2005,14:14,1150.75,1151.25,1150.50,1150.75,2830,3928,6758.00
04/22/2005,14:15,1150.50,1151.00,1150.25,1150.75,2262,2532,4794.00
04/22/2005,14:16,1150.50,1150.75,1149.75,1150.25,1876,3708,5584.00
04/22/2005,14:17,1150.25,1150.25,1148.75,1149.50,3406,7239,10645.00
04/22/2005,14:18,1149.75,1149.75,1148.75,1149.00,1757,4379,6136.00
04/22/2005,14:19,1149.00,1149.75,1148.75,1149.75,1602,456,2058.00
04/22/2005,14:20,1149.75,1150.25,1149.75,1150.00,2205,765,2970.00
04/22/2005,14:21,1150.00,1150.50,1149.75,1150.50,1409,484,1893.00
04/22/2005,14:22,1150.50,1150.50,1149.50,1149.50,381,1740,2121.00
04/22/2005,14:23,1149.50,1149.75,1148.75,1148.75,1286,3199,4485.00
04/22/2005,14:24,1149.00,1149.00,1148.25,1149.00,3426,2984,6410.00
04/22/2005,14:25,1149.00,1149.25,1148.75,1149.00,1817,488,2305.00
04/22/2005,14:26,1149.00,1149.25,1148.00,1148.00,130,2483,2613.00
04/22/2005,14:27,1148.00,1148.50,1147.50,1148.00,1877,5087,6964.00
04/22/2005,14:28,1148.00,1148.00,1146.75,1146.75,1416,4166,5582.00
04/22/2005,14:29,1146.75,1147.25,1146.00,1146.25,2894,4320,7214.00
04/22/2005,14:30,1146.25,1146.25,1144.75,1145.00,2564,7890,10454.00
04/22/2005,14:31,1145.25,1145.25,1144.00,1144.00,3536,5638,9174.00
04/22/2005,14:32,1144.25,1145.50,1143.75,1145.25,3974,2970,6944.00
04/22/2005,14:33,1145.25,1145.50,1144.50,1145.00,1564,2729,4293.00
04/22/2005,14:34,1145.00,1145.00,1144.50,1145.00,1700,970,2670.00
04/22/2005,14:35,1145.00,1145.50,1144.50,1145.50,1542,1316,2858.00
04/22/2005,14:36,1145.50,1146.25,1145.25,1146.00,4171,888,5059.00
04/22/2005,14:37,1146.25,1147.25,1146.25,1147.25,5495,1259,6754.00
04/22/2005,14:38,1147.25,1147.75,1147.00,1147.50,3074,1676,4750.00
04/22/2005,14:39,1147.50,1149.00,1147.50,1149.00,6573,1531,8104.00
04/22/2005,14:40,1148.75,1149.00,1148.25,1148.25,2337,2493,4830.00
04/22/2005,14:41,1148.25,1148.50,1147.50,1148.00,1390,3238,4628.00
04/22/2005,14:42,1147.75,1149.75,1147.75,1149.25,3819,1842,5661.00
04/22/2005,14:43,1149.25,1149.50,1149.00,1149.50,748,1066,1814.00
04/22/2005,14:44,1149.50,1149.50,1149.00,1149.25,1254,1259,2513.00
04/22/2005,14:45,1149.25,1149.75,1149.25,1149.25,636,633,1269.00
04/22/2005,14:46,1149.50,1150.00,1149.00,1149.00,2324,2392,4716.00
04/22/2005,14:47,1149.00,1149.50,1148.50,1148.75,1884,3240,5124.00
04/22/2005,14:48,1148.75,1148.75,1147.50,1148.25,1949,3745,5694.00
04/22/2005,14:49,1148.00,1149.00,1148.00,1148.75,2744,504,3248.00
04/22/2005,14:50,1148.75,1148.75,1148.00,1148.00,694,2023,2717.00
04/22/2005,14:51,1148.00,1148.75,1148.00,1148.50,1268,559,1827.00
04/22/2005,14:52,1148.75,1149.75,1148.50,1149.50,2180,1131,3311.00
04/22/2005,14:53,1149.50,1151.50,1149.25,1151.25,6175,1748,7923.00
04/22/2005,14:54,1151.25,1151.75,1150.75,1151.00,3413,3081,6494.00
04/22/2005,14:55,1151.00,1153.25,1151.00,1152.50,9556,2898,12454.00
04/22/2005,14:56,1152.50,1154.25,1152.25,1153.50,5706,3264,8970.00
04/22/2005,14:57,1153.50,1153.50,1152.25,1152.75,1811,3983,5794.00
04/22/2005,14:58,1152.75,1153.75,1152.50,1153.75,3678,482,4160.00
04/22/2005,14:59,1154.00,1154.50,1153.50,1154.25,4074,2364,6438.00
04/22/2005,15:00,1154.25,1154.75,1153.50,1153.75,5437,5075,10512.00
04/22/2005,15:01,1154.50,1155.00,1153.75,1154.00,3671,4468,8139.00
04/22/2005,15:02,1154.00,1154.75,1154.00,1154.50,1097,1376,2473.00
04/22/2005,15:03,1154.25,1154.50,1153.25,1153.50,1148,3716,4864.00
04/22/2005,15:04,1153.50,1154.00,1153.50,1153.75,1085,495,1580.00
04/22/2005,15:05,1154.00,1154.50,1153.75,1154.50,1451,447,1898.00
04/22/2005,15:06,1154.25,1155.00,1154.25,1154.75,2067,663,2730.00
04/22/2005,15:07,1154.75,1155.50,1154.75,1155.00,2291,1209,3500.00
04/22/2005,15:08,1155.00,1155.25,1154.50,1154.75,249,1589,1838.00
04/22/2005,15:09,1154.75,1155.25,1154.75,1155.00,1038,1156,2194.00
04/22/2005,15:10,1154.75,1155.75,1154.75,1155.25,2334,1316,3650.00
04/22/2005,15:11,1155.50,1156.25,1155.25,1155.50,1950,1268,3218.00
04/22/2005,15:12,1155.50,1155.50,1155.00,1155.50,185,669,854.00
04/22/2005,15:13,1155.25,1155.75,1155.25,1155.50,724,152,876.00
04/22/2005,15:14,1155.50,1156.00,1155.25,1155.75,1083,1186,2269.00
04/22/2005,15:15,1155.75,1157.50,1155.50,1157.00,5973,1964,7937.00
04/22/2005,15:16,1157.00,1157.00,1156.75,1156.75,4,21,25.00
04/24/2005,17:01,1157.00,1157.75,1157.00,1157.25,302,165,467.00
04/24/2005,17:02,1157.25,1157.25,1156.75,1157.00,10,117,127.00
04/24/2005,17:03,1156.75,1157.00,1156.75,1157.00,11,1,12.00
04/24/2005,17:04,1157.00,1157.00,1157.00,1157.00,11,0,11.00
04/24/2005,17:05,1156.75,1156.75,1156.75,1156.75,0,2,2.00
04/24/2005,17:06,1156.75,1156.75,1156.75,1156.75,0,4,4.00
04/24/2005,17:07,1156.75,1156.75,1156.25,1156.50,143,107,250.00
04/24/2005,17:08,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,17:09,1156.50,1156.75,1156.50,1156.50,4,1,5.00
04/24/2005,17:10,1156.75,1157.25,1156.75,1157.25,203,0,203.00
04/24/2005,17:11,1157.25,1157.25,1157.25,1157.25,29,0,29.00
04/24/2005,17:12,1157.25,1157.75,1157.25,1157.50,96,28,124.00
04/24/2005,17:13,1157.50,1157.50,1157.50,1157.50,0,15,15.00
04/24/2005,17:14,1157.50,1157.50,1157.50,1157.50,0,10,10.00
04/24/2005,17:15,1157.75,1157.75,1157.75,1157.75,1,0,1.00
04/24/2005,17:16,1157.75,1157.75,1157.75,1157.75,118,0,118.00
04/24/2005,17:17,1157.75,1157.75,1157.25,1157.25,1,114,115.00
04/24/2005,17:18,1157.25,1157.25,1157.25,1157.25,0,45,45.00
04/24/2005,17:19,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/24/2005,17:20,1157.50,1157.75,1157.50,1157.75,15,0,15.00
04/24/2005,17:21,1157.75,1157.75,1157.50,1157.50,1,3,4.00
04/24/2005,17:22,1157.75,1157.75,1157.50,1157.50,1,9,10.00
04/24/2005,17:24,1157.50,1157.50,1157.50,1157.50,0,9,9.00
04/24/2005,17:25,1157.50,1157.50,1157.50,1157.50,0,30,30.00
04/24/2005,17:27,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/24/2005,17:29,1157.25,1157.25,1157.25,1157.25,0,4,4.00
04/24/2005,17:30,1157.25,1157.50,1157.25,1157.50,5,1,6.00
04/24/2005,17:32,1157.50,1157.50,1157.50,1157.50,21,0,21.00
04/24/2005,17:33,1157.25,1157.25,1157.25,1157.25,0,16,16.00
04/24/2005,17:34,1157.25,1157.50,1157.25,1157.50,56,4,60.00
04/24/2005,17:35,1157.50,1157.50,1157.25,1157.25,22,3,25.00
04/24/2005,17:36,1157.50,1157.50,1157.25,1157.25,4,5,9.00
04/24/2005,17:37,1157.25,1157.25,1157.25,1157.25,0,16,16.00
04/24/2005,17:38,1157.25,1157.50,1157.25,1157.50,2,3,5.00
04/24/2005,17:39,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/24/2005,17:40,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/24/2005,17:41,1157.25,1157.75,1157.25,1157.50,36,16,52.00
04/24/2005,17:42,1157.50,1157.75,1157.25,1157.75,118,8,126.00
04/24/2005,17:43,1157.75,1158.00,1157.75,1158.00,19,0,19.00
04/24/2005,17:44,1158.00,1158.25,1158.00,1158.25,108,0,108.00
04/24/2005,17:45,1158.25,1158.50,1158.00,1158.25,32,23,55.00
04/24/2005,17:46,1158.25,1158.25,1158.25,1158.25,0,19,19.00
04/24/2005,17:47,1158.25,1158.50,1158.25,1158.25,1,14,15.00
04/24/2005,17:48,1158.25,1158.25,1158.25,1158.25,0,6,6.00
04/24/2005,17:49,1158.00,1158.25,1158.00,1158.00,1,7,8.00
04/24/2005,17:50,1158.00,1158.00,1158.00,1158.00,0,1,1.00
04/24/2005,17:51,1158.25,1158.25,1158.25,1158.25,2,0,2.00
04/24/2005,17:53,1158.00,1158.25,1158.00,1158.25,58,3,61.00
04/24/2005,17:54,1158.50,1158.75,1158.50,1158.50,110,30,140.00
04/24/2005,17:55,1158.50,1158.75,1158.50,1158.75,11,7,18.00
04/24/2005,17:56,1158.50,1158.75,1158.50,1158.50,3,6,9.00
04/24/2005,17:57,1158.50,1158.50,1158.50,1158.50,0,25,25.00
04/24/2005,17:58,1158.25,1158.50,1158.25,1158.50,1,3,4.00
04/24/2005,18:00,1158.25,1158.25,1158.25,1158.25,0,1,1.00
04/24/2005,18:04,1158.50,1158.50,1158.50,1158.50,26,0,26.00
04/24/2005,18:05,1158.50,1158.75,1158.50,1158.75,72,0,72.00
04/24/2005,18:06,1158.75,1158.75,1158.50,1158.50,1,3,4.00
04/24/2005,18:07,1158.50,1158.50,1158.50,1158.50,0,15,15.00
04/24/2005,18:08,1158.50,1158.50,1158.25,1158.50,13,11,24.00
04/24/2005,18:09,1158.50,1158.50,1158.50,1158.50,8,0,8.00
04/24/2005,18:10,1158.25,1158.25,1158.25,1158.25,0,15,15.00
04/24/2005,18:11,1158.50,1158.50,1158.50,1158.50,6,0,6.00
04/24/2005,18:12,1158.50,1158.50,1158.50,1158.50,2,0,2.00
04/24/2005,18:13,1158.50,1158.50,1158.50,1158.50,3,0,3.00
04/24/2005,18:15,1158.25,1158.25,1158.25,1158.25,0,82,82.00
04/24/2005,18:16,1158.00,1158.00,1158.00,1158.00,0,198,198.00
04/24/2005,18:17,1158.00,1158.00,1157.75,1158.00,6,15,21.00
04/24/2005,18:18,1157.75,1157.75,1157.75,1157.75,0,44,44.00
04/24/2005,18:19,1157.50,1157.50,1157.50,1157.50,0,6,6.00
04/24/2005,18:20,1157.50,1157.50,1157.50,1157.50,0,2,2.00
04/24/2005,18:22,1157.50,1157.50,1157.50,1157.50,0,3,3.00
04/24/2005,18:23,1157.50,1157.50,1157.50,1157.50,0,2,2.00
04/24/2005,18:24,1157.50,1157.50,1157.50,1157.50,0,2,2.00
04/24/2005,18:25,1157.50,1157.50,1157.50,1157.50,0,20,20.00
04/24/2005,18:26,1157.50,1157.50,1157.25,1157.50,11,3,14.00
04/24/2005,18:30,1157.50,1157.50,1157.25,1157.25,14,8,22.00
04/24/2005,18:31,1157.25,1157.50,1157.25,1157.50,26,1,27.00
04/24/2005,18:33,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/24/2005,18:34,1157.25,1157.25,1157.25,1157.25,0,102,102.00
04/24/2005,18:35,1157.25,1157.25,1156.50,1156.50,0,114,114.00
04/24/2005,18:36,1156.50,1156.75,1156.50,1156.75,71,2,73.00
04/24/2005,18:37,1156.75,1156.75,1156.75,1156.75,15,0,15.00
04/24/2005,18:38,1156.75,1156.75,1156.75,1156.75,2,0,2.00
04/24/2005,18:39,1156.75,1156.75,1156.75,1156.75,5,0,5.00
04/24/2005,18:40,1156.75,1157.00,1156.75,1157.00,26,0,26.00
04/24/2005,18:41,1156.75,1156.75,1156.75,1156.75,0,16,16.00
04/24/2005,18:43,1156.75,1156.75,1156.75,1156.75,0,46,46.00
04/24/2005,18:44,1156.75,1156.75,1156.50,1156.50,5,6,11.00
04/24/2005,18:45,1156.75,1156.75,1156.50,1156.50,9,10,19.00
04/24/2005,18:46,1156.75,1157.00,1156.75,1157.00,24,0,24.00
04/24/2005,18:47,1156.75,1156.75,1156.75,1156.75,0,8,8.00
04/24/2005,18:49,1156.75,1156.75,1156.75,1156.75,0,11,11.00
04/24/2005,18:50,1156.75,1156.75,1156.75,1156.75,0,3,3.00
04/24/2005,18:51,1156.75,1156.75,1156.75,1156.75,0,3,3.00
04/24/2005,18:52,1156.75,1156.75,1156.50,1156.75,3,13,16.00
04/24/2005,18:53,1156.75,1156.75,1156.50,1156.50,2,18,20.00
04/24/2005,18:55,1156.75,1156.75,1156.75,1156.75,3,0,3.00
04/24/2005,18:57,1156.50,1156.50,1156.50,1156.50,0,91,91.00
04/24/2005,18:58,1156.50,1156.50,1156.25,1156.50,11,9,20.00
04/24/2005,18:59,1156.50,1156.50,1156.50,1156.50,10,0,10.00
04/24/2005,19:00,1156.50,1156.50,1156.50,1156.50,26,0,26.00
04/24/2005,19:01,1156.50,1156.50,1156.50,1156.50,22,0,22.00
04/24/2005,19:02,1156.50,1156.50,1156.50,1156.50,17,0,17.00
04/24/2005,19:03,1156.50,1156.50,1156.50,1156.50,10,0,10.00
04/24/2005,19:05,1156.75,1156.75,1156.75,1156.75,32,0,32.00
04/24/2005,19:06,1157.00,1157.25,1157.00,1157.25,58,0,58.00
04/24/2005,19:07,1157.25,1157.25,1157.25,1157.25,1,0,1.00
04/24/2005,19:08,1157.25,1157.25,1157.25,1157.25,12,0,12.00
04/24/2005,19:09,1157.25,1157.25,1157.25,1157.25,2,0,2.00
04/24/2005,19:10,1157.25,1157.25,1157.25,1157.25,50,0,50.00
04/24/2005,19:11,1157.25,1157.25,1157.25,1157.25,2,0,2.00
04/24/2005,19:12,1157.00,1157.00,1157.00,1157.00,0,88,88.00
04/24/2005,19:13,1157.00,1157.00,1157.00,1157.00,0,3,3.00
04/24/2005,19:14,1157.00,1157.00,1157.00,1157.00,0,12,12.00
04/24/2005,19:15,1156.75,1156.75,1156.75,1156.75,0,56,56.00
04/24/2005,19:16,1156.75,1156.75,1156.75,1156.75,0,3,3.00
04/24/2005,19:18,1156.75,1156.75,1156.75,1156.75,0,5,5.00
04/24/2005,19:20,1156.75,1156.75,1156.75,1156.75,0,5,5.00
04/24/2005,19:21,1156.75,1157.00,1156.75,1157.00,2,7,9.00
04/24/2005,19:22,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/24/2005,19:25,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/24/2005,19:26,1156.75,1157.25,1156.75,1157.25,47,1,48.00
04/24/2005,19:27,1157.25,1157.25,1157.25,1157.25,14,0,14.00
04/24/2005,19:28,1157.25,1157.25,1157.25,1157.25,53,0,53.00
04/24/2005,19:29,1157.25,1157.25,1157.25,1157.25,11,0,11.00
04/24/2005,19:30,1157.25,1157.50,1157.25,1157.50,4,0,4.00
04/24/2005,19:32,1157.50,1157.50,1157.25,1157.25,1,2,3.00
04/24/2005,19:33,1157.25,1157.50,1157.25,1157.50,1,3,4.00
04/24/2005,19:34,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/24/2005,19:38,1157.25,1157.25,1157.25,1157.25,0,4,4.00
04/24/2005,19:39,1157.25,1157.25,1157.25,1157.25,0,16,16.00
04/24/2005,19:40,1157.25,1157.25,1157.25,1157.25,0,5,5.00
04/24/2005,19:41,1157.25,1157.25,1157.25,1157.25,0,5,5.00
04/24/2005,19:42,1157.50,1157.50,1157.50,1157.50,5,0,5.00
04/24/2005,19:44,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/24/2005,19:46,1157.50,1157.50,1157.50,1157.50,3,0,3.00
04/24/2005,19:48,1157.50,1157.50,1157.50,1157.50,45,0,45.00
04/24/2005,19:49,1157.50,1157.50,1157.25,1157.25,3,2,5.00
04/24/2005,19:50,1157.50,1157.75,1157.50,1157.75,3,0,3.00
04/24/2005,19:55,1157.75,1157.75,1157.75,1157.75,12,0,12.00
04/24/2005,19:56,1157.75,1157.75,1157.75,1157.75,5,0,5.00
04/24/2005,19:57,1157.75,1157.75,1157.75,1157.75,2,0,2.00
04/24/2005,20:00,1158.00,1158.00,1158.00,1158.00,2,0,2.00
04/24/2005,20:01,1157.75,1157.75,1157.75,1157.75,0,18,18.00
04/24/2005,20:04,1157.50,1157.50,1157.50,1157.50,0,18,18.00
04/24/2005,20:05,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/24/2005,20:06,1157.25,1157.25,1157.25,1157.25,0,42,42.00
04/24/2005,20:07,1157.25,1157.25,1157.25,1157.25,0,2,2.00
04/24/2005,20:08,1157.25,1157.25,1157.00,1157.25,5,63,68.00
04/24/2005,20:09,1157.25,1157.25,1157.25,1157.25,4,0,4.00
04/24/2005,20:10,1157.25,1157.25,1157.00,1157.00,7,1,8.00
04/24/2005,20:11,1157.25,1157.50,1157.25,1157.50,4,0,4.00
04/24/2005,20:12,1157.25,1157.25,1157.25,1157.25,0,4,4.00
04/24/2005,20:13,1157.00,1157.25,1157.00,1157.25,2,50,52.00
04/24/2005,20:14,1157.00,1157.25,1157.00,1157.25,1,9,10.00
04/24/2005,20:15,1157.25,1157.25,1157.25,1157.25,5,0,5.00
04/24/2005,20:16,1157.00,1157.00,1157.00,1157.00,0,50,50.00
04/24/2005,20:17,1157.00,1157.00,1156.75,1157.00,3,3,6.00
04/24/2005,20:21,1157.25,1157.25,1157.25,1157.25,3,0,3.00
04/24/2005,20:22,1157.25,1157.25,1157.25,1157.25,6,0,6.00
04/24/2005,20:23,1157.25,1157.25,1157.25,1157.25,1,0,1.00
04/24/2005,20:25,1157.00,1157.00,1157.00,1157.00,0,2,2.00
04/24/2005,20:26,1157.25,1157.25,1157.25,1157.25,2,0,2.00
04/24/2005,20:28,1157.25,1157.25,1157.25,1157.25,22,0,22.00
04/24/2005,20:29,1157.25,1157.25,1157.00,1157.00,1,10,11.00
04/24/2005,20:30,1157.00,1157.00,1157.00,1157.00,0,1,1.00
04/24/2005,20:31,1157.00,1157.00,1157.00,1157.00,0,20,20.00
04/24/2005,20:32,1157.00,1157.25,1157.00,1157.00,4,76,80.00
04/24/2005,20:33,1157.00,1157.00,1157.00,1157.00,0,2,2.00
04/24/2005,20:34,1157.00,1157.00,1156.75,1156.75,0,2,2.00
04/24/2005,20:35,1156.75,1156.75,1156.75,1156.75,0,1,1.00
04/24/2005,20:37,1156.75,1157.00,1156.75,1157.00,1,1,2.00
04/24/2005,20:38,1156.75,1156.75,1156.75,1156.75,0,51,51.00
04/24/2005,20:40,1156.75,1156.75,1156.50,1156.50,0,79,79.00
04/24/2005,20:41,1156.50,1156.50,1156.25,1156.50,4,9,13.00
04/24/2005,20:42,1156.50,1156.50,1156.25,1156.50,8,2,10.00
04/24/2005,20:43,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,20:44,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,20:46,1156.50,1156.50,1156.50,1156.50,55,0,55.00
04/24/2005,20:47,1156.50,1156.50,1156.25,1156.25,10,6,16.00
04/24/2005,20:48,1156.50,1156.50,1156.50,1156.50,2,0,2.00
04/24/2005,20:49,1156.50,1156.50,1156.50,1156.50,3,0,3.00
04/24/2005,20:50,1156.50,1156.50,1156.50,1156.50,13,0,13.00
04/24/2005,20:51,1156.50,1156.50,1156.50,1156.50,6,0,6.00
04/24/2005,20:53,1156.50,1156.50,1156.50,1156.50,28,0,28.00
04/24/2005,20:54,1156.50,1156.75,1156.50,1156.75,4,0,4.00
04/24/2005,20:56,1156.75,1156.75,1156.75,1156.75,26,0,26.00
04/24/2005,20:58,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/24/2005,21:00,1156.50,1156.50,1156.25,1156.25,0,154,154.00
04/24/2005,21:01,1156.50,1156.50,1156.25,1156.25,2,20,22.00
04/24/2005,21:02,1156.50,1156.50,1156.50,1156.50,19,0,19.00
04/24/2005,21:03,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/24/2005,21:04,1156.50,1156.50,1156.25,1156.25,2,49,51.00
04/24/2005,21:05,1156.50,1156.50,1156.25,1156.25,5,13,18.00
04/24/2005,21:06,1156.50,1156.50,1156.50,1156.50,15,0,15.00
04/24/2005,21:08,1156.50,1156.50,1156.25,1156.25,2,1,3.00
04/24/2005,21:09,1156.25,1156.25,1156.25,1156.25,0,57,57.00
04/24/2005,21:10,1156.25,1156.25,1156.25,1156.25,0,9,9.00
04/24/2005,21:11,1156.25,1156.25,1156.00,1156.25,3,12,15.00
04/24/2005,21:12,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,21:13,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,21:14,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,21:15,1156.50,1156.50,1156.50,1156.50,31,0,31.00
04/24/2005,21:17,1156.50,1156.75,1156.50,1156.50,7,1,8.00
04/24/2005,21:18,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/24/2005,21:19,1156.75,1156.75,1156.75,1156.75,51,0,51.00
04/24/2005,21:20,1156.75,1156.75,1156.75,1156.75,17,0,17.00
04/24/2005,21:21,1157.00,1157.00,1157.00,1157.00,21,0,21.00
04/24/2005,21:23,1157.25,1157.25,1157.25,1157.25,3,0,3.00
04/24/2005,21:25,1157.00,1157.00,1157.00,1157.00,0,1,1.00
04/24/2005,21:27,1157.00,1157.00,1157.00,1157.00,0,21,21.00
04/24/2005,21:32,1157.00,1157.00,1157.00,1157.00,0,2,2.00
04/24/2005,21:34,1156.75,1156.75,1156.75,1156.75,0,8,8.00
04/24/2005,21:37,1156.75,1156.75,1156.50,1156.50,0,55,55.00
04/24/2005,21:38,1156.50,1156.50,1156.25,1156.25,0,70,70.00
04/24/2005,21:40,1156.25,1156.25,1156.25,1156.25,0,26,26.00
04/24/2005,21:41,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/24/2005,21:42,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,21:43,1156.50,1156.50,1156.50,1156.50,13,0,13.00
04/24/2005,21:44,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,21:45,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,21:46,1156.50,1156.50,1156.25,1156.25,3,77,80.00
04/24/2005,21:47,1156.00,1156.00,1156.00,1156.00,0,1,1.00
04/24/2005,21:48,1156.25,1156.25,1156.25,1156.25,10,0,10.00
04/24/2005,21:49,1156.00,1156.00,1155.75,1156.00,5,150,155.00
04/24/2005,21:50,1156.00,1156.00,1156.00,1156.00,31,0,31.00
04/24/2005,21:51,1156.00,1156.25,1155.75,1156.00,4,1,5.00
04/24/2005,21:52,1156.00,1156.00,1156.00,1156.00,51,0,51.00
04/24/2005,21:53,1156.00,1156.00,1156.00,1156.00,17,0,17.00
04/24/2005,21:54,1156.00,1156.00,1156.00,1156.00,2,0,2.00
04/24/2005,21:57,1156.00,1156.00,1156.00,1156.00,2,0,2.00
04/24/2005,21:58,1156.00,1156.00,1156.00,1156.00,17,0,17.00
04/24/2005,22:00,1156.00,1156.00,1156.00,1156.00,10,0,10.00
04/24/2005,22:01,1156.00,1156.00,1156.00,1156.00,1,0,1.00
04/24/2005,22:02,1156.00,1156.00,1156.00,1156.00,6,0,6.00
04/24/2005,22:03,1156.00,1156.25,1156.00,1156.00,16,9,25.00
04/24/2005,22:04,1156.00,1156.00,1156.00,1156.00,0,6,6.00
04/24/2005,22:07,1156.00,1156.00,1156.00,1156.00,0,7,7.00
04/24/2005,22:08,1155.75,1155.75,1155.75,1155.75,0,1,1.00
04/24/2005,22:10,1155.75,1156.00,1155.75,1156.00,1,1,2.00
04/24/2005,22:11,1156.00,1156.00,1156.00,1156.00,1,0,1.00
04/24/2005,22:12,1156.00,1156.00,1156.00,1156.00,3,0,3.00
04/24/2005,22:13,1156.00,1156.00,1156.00,1156.00,1,0,1.00
04/24/2005,22:14,1156.00,1156.00,1156.00,1156.00,1,0,1.00
04/24/2005,22:15,1156.00,1156.00,1156.00,1156.00,1,0,1.00
04/24/2005,22:17,1156.00,1156.00,1156.00,1156.00,29,0,29.00
04/24/2005,22:21,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/24/2005,22:22,1156.00,1156.00,1156.00,1156.00,0,4,4.00
04/24/2005,22:23,1156.00,1156.50,1156.00,1156.50,96,1,97.00
04/24/2005,22:24,1156.50,1156.50,1156.50,1156.50,13,0,13.00
04/24/2005,22:26,1156.50,1156.50,1156.25,1156.25,7,2,9.00
04/24/2005,22:27,1156.50,1156.50,1156.50,1156.50,4,0,4.00
04/24/2005,22:28,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/24/2005,22:29,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,22:30,1156.50,1156.50,1156.50,1156.50,6,0,6.00
04/24/2005,22:31,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,22:32,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,22:33,1156.50,1156.50,1156.50,1156.50,9,0,9.00
04/24/2005,22:34,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/24/2005,22:37,1156.50,1156.50,1156.50,1156.50,7,0,7.00
04/24/2005,22:38,1156.75,1157.00,1156.75,1156.75,63,2,65.00
04/24/2005,22:39,1156.75,1156.75,1156.75,1156.75,0,6,6.00
04/24/2005,22:41,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/24/2005,22:42,1157.00,1157.00,1157.00,1157.00,3,0,3.00
04/24/2005,22:46,1157.00,1157.00,1157.00,1157.00,19,0,19.00
04/24/2005,22:47,1156.75,1156.75,1156.75,1156.75,0,22,22.00
04/24/2005,22:48,1156.75,1157.00,1156.75,1157.00,22,7,29.00
04/24/2005,22:49,1157.00,1157.00,1157.00,1157.00,27,0,27.00
04/24/2005,22:50,1156.75,1156.75,1156.75,1156.75,0,25,25.00
04/24/2005,22:51,1156.75,1156.75,1156.75,1156.75,0,1,1.00
04/24/2005,22:52,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/24/2005,22:53,1156.75,1156.75,1156.50,1156.50,0,14,14.00
04/24/2005,22:54,1156.75,1156.75,1156.75,1156.75,13,0,13.00
04/24/2005,22:55,1156.75,1156.75,1156.75,1156.75,4,0,4.00
04/24/2005,23:00,1156.75,1156.75,1156.75,1156.75,16,0,16.00
04/24/2005,23:01,1156.75,1156.75,1156.50,1156.50,6,4,10.00
04/24/2005,23:02,1156.75,1156.75,1156.75,1156.75,1,0,1.00
04/24/2005,23:03,1157.00,1157.00,1157.00,1157.00,3,0,3.00
04/24/2005,23:04,1157.00,1157.00,1156.75,1157.00,17,1,18.00
04/24/2005,23:05,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/24/2005,23:06,1157.25,1157.25,1157.25,1157.25,4,0,4.00
04/24/2005,23:09,1157.00,1157.00,1156.75,1157.00,4,13,17.00
04/24/2005,23:15,1156.75,1156.75,1156.75,1156.75,0,10,10.00
04/24/2005,23:20,1156.75,1156.75,1156.75,1156.75,0,1,1.00
04/24/2005,23:21,1156.75,1156.75,1156.75,1156.75,0,13,13.00
04/24/2005,23:22,1156.75,1156.75,1156.75,1156.75,0,6,6.00
04/24/2005,23:27,1156.75,1156.75,1156.75,1156.75,0,22,22.00
04/24/2005,23:29,1156.75,1156.75,1156.75,1156.75,0,2,2.00
04/24/2005,23:30,1156.75,1156.75,1156.75,1156.75,0,40,40.00
04/24/2005,23:32,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/24/2005,23:36,1156.50,1156.50,1156.50,1156.50,0,25,25.00
04/24/2005,23:40,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/24/2005,23:51,1156.50,1156.50,1156.50,1156.50,0,13,13.00
04/24/2005,23:52,1156.50,1156.75,1156.50,1156.75,8,2,10.00
04/24/2005,23:53,1156.75,1156.75,1156.75,1156.75,1,0,1.00
04/24/2005,23:54,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/24/2005,23:55,1156.50,1156.75,1156.50,1156.75,1,1,2.00
04/24/2005,23:58,1156.50,1156.50,1156.50,1156.50,0,16,16.00
04/25/2005,00:01,1156.50,1156.50,1156.25,1156.25,0,2,2.00
04/25/2005,00:03,1156.25,1156.25,1156.25,1156.25,0,2,2.00
04/25/2005,00:05,1156.50,1156.75,1156.50,1156.75,23,0,23.00
04/25/2005,00:06,1156.50,1156.75,1156.25,1156.25,1,5,6.00
04/25/2005,00:08,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,00:10,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,00:11,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,00:16,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,00:19,1156.25,1156.25,1156.25,1156.25,0,10,10.00
04/25/2005,00:26,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,00:27,1156.25,1156.25,1156.25,1156.25,0,6,6.00
04/25/2005,00:29,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,00:30,1156.25,1156.25,1156.00,1156.00,0,10,10.00
04/25/2005,00:31,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/25/2005,00:32,1156.25,1156.25,1156.25,1156.25,3,0,3.00
04/25/2005,00:33,1156.25,1156.25,1155.75,1155.75,2,82,84.00
04/25/2005,00:34,1156.00,1156.00,1156.00,1156.00,2,0,2.00
04/25/2005,00:35,1156.00,1156.00,1156.00,1156.00,21,0,21.00
04/25/2005,00:37,1155.75,1156.00,1155.75,1156.00,1,1,2.00
04/25/2005,00:40,1156.00,1156.25,1156.00,1156.25,125,0,125.00
04/25/2005,00:41,1156.50,1156.50,1156.50,1156.50,58,0,58.00
04/25/2005,00:42,1156.50,1156.50,1156.50,1156.50,4,0,4.00
04/25/2005,00:43,1156.50,1156.50,1156.00,1156.00,2,39,41.00
04/25/2005,00:44,1156.00,1156.00,1155.75,1156.00,1,2,3.00
04/25/2005,00:46,1156.00,1156.00,1156.00,1156.00,45,0,45.00
04/25/2005,00:47,1156.00,1156.25,1156.00,1156.25,56,0,56.00
04/25/2005,00:48,1156.25,1156.25,1156.25,1156.25,13,0,13.00
04/25/2005,00:52,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/25/2005,00:54,1156.50,1156.50,1156.25,1156.25,1,2,3.00
04/25/2005,00:57,1156.25,1156.25,1156.25,1156.25,0,17,17.00
04/25/2005,01:01,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,01:02,1156.25,1156.25,1156.25,1156.25,0,9,9.00
04/25/2005,01:04,1156.50,1156.50,1156.50,1156.50,2,0,2.00
04/25/2005,01:05,1156.50,1156.50,1156.50,1156.50,12,0,12.00
04/25/2005,01:07,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,01:11,1156.25,1156.25,1156.25,1156.25,0,4,4.00
04/25/2005,01:12,1156.00,1156.00,1156.00,1156.00,0,3,3.00
04/25/2005,01:15,1156.25,1156.25,1156.25,1156.25,4,0,4.00
04/25/2005,01:16,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/25/2005,01:19,1156.25,1156.75,1156.25,1156.75,17,0,17.00
04/25/2005,01:20,1156.25,1156.75,1156.25,1156.75,2,1,3.00
04/25/2005,01:21,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/25/2005,01:22,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/25/2005,01:23,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/25/2005,01:25,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,01:26,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,01:27,1156.50,1156.50,1156.25,1156.50,22,1,23.00
04/25/2005,01:28,1156.25,1156.75,1156.25,1156.75,11,1,12.00
04/25/2005,01:30,1156.50,1156.50,1156.50,1156.50,0,5,5.00
04/25/2005,01:31,1156.50,1156.50,1156.25,1156.25,2,27,29.00
04/25/2005,01:32,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,01:33,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,01:35,1156.25,1156.25,1156.25,1156.25,0,21,21.00
04/25/2005,01:36,1156.00,1156.00,1156.00,1156.00,0,16,16.00
04/25/2005,01:38,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/25/2005,01:39,1156.00,1156.25,1156.00,1156.00,2,5,7.00
04/25/2005,01:41,1156.00,1156.25,1156.00,1156.25,55,1,56.00
04/25/2005,01:42,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/25/2005,01:43,1156.50,1156.50,1156.50,1156.50,142,0,142.00
04/25/2005,01:44,1156.50,1156.50,1156.50,1156.50,6,0,6.00
04/25/2005,01:45,1156.50,1156.50,1156.50,1156.50,22,0,22.00
04/25/2005,01:48,1156.50,1156.50,1156.50,1156.50,6,0,6.00
04/25/2005,01:50,1156.25,1156.25,1156.25,1156.25,0,108,108.00
04/25/2005,01:51,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,01:52,1156.50,1156.50,1156.50,1156.50,34,0,34.00
04/25/2005,01:55,1156.75,1157.00,1156.75,1157.00,109,0,109.00
04/25/2005,01:56,1157.00,1157.00,1157.00,1157.00,5,0,5.00
04/25/2005,01:57,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/25/2005,01:58,1156.75,1157.00,1156.75,1157.00,2,1,3.00
04/25/2005,01:59,1157.00,1157.00,1157.00,1157.00,6,0,6.00
04/25/2005,02:00,1157.00,1157.00,1157.00,1157.00,72,0,72.00
04/25/2005,02:01,1157.25,1158.25,1157.25,1158.00,595,117,712.00
04/25/2005,02:02,1158.25,1158.50,1158.00,1158.50,448,1,449.00
04/25/2005,02:03,1158.25,1158.50,1158.00,1158.00,20,171,191.00
04/25/2005,02:04,1158.00,1158.00,1158.00,1158.00,0,14,14.00
04/25/2005,02:05,1158.25,1158.25,1157.75,1158.00,30,71,101.00
04/25/2005,02:06,1158.25,1158.25,1158.25,1158.25,65,0,65.00
04/25/2005,02:07,1158.25,1158.25,1158.25,1158.25,51,0,51.00
04/25/2005,02:09,1158.25,1158.25,1158.00,1158.25,48,13,61.00
04/25/2005,02:10,1158.00,1158.00,1158.00,1158.00,0,57,57.00
04/25/2005,02:11,1157.75,1157.75,1157.25,1157.50,11,128,139.00
04/25/2005,02:12,1157.75,1157.75,1157.75,1157.75,2,0,2.00
04/25/2005,02:13,1157.75,1157.75,1157.50,1157.50,2,47,49.00
04/25/2005,02:14,1157.50,1157.75,1157.50,1157.75,53,30,83.00
04/25/2005,02:15,1157.75,1157.75,1157.75,1157.75,50,0,50.00
04/25/2005,02:16,1158.00,1158.50,1158.00,1158.50,203,5,208.00
04/25/2005,02:17,1158.25,1158.25,1158.00,1158.00,33,37,70.00
04/25/2005,02:18,1158.00,1158.00,1158.00,1158.00,0,6,6.00
04/25/2005,02:21,1157.75,1157.75,1157.75,1157.75,0,42,42.00
04/25/2005,02:22,1157.75,1157.75,1157.75,1157.75,0,15,15.00
04/25/2005,02:23,1157.75,1157.75,1157.75,1157.75,0,9,9.00
04/25/2005,02:24,1157.75,1157.75,1157.75,1157.75,0,25,25.00
04/25/2005,02:25,1157.50,1157.50,1157.50,1157.50,0,16,16.00
04/25/2005,02:26,1157.50,1157.50,1157.50,1157.50,0,1,1.00
04/25/2005,02:27,1157.50,1158.00,1157.50,1158.00,147,31,178.00
04/25/2005,02:29,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/25/2005,02:31,1157.50,1157.50,1157.50,1157.50,0,1,1.00
04/25/2005,02:32,1157.50,1157.50,1157.50,1157.50,0,33,33.00
04/25/2005,02:33,1157.50,1157.50,1157.50,1157.50,0,5,5.00
04/25/2005,02:34,1157.25,1157.25,1157.00,1157.25,4,125,129.00
04/25/2005,02:35,1157.00,1157.00,1157.00,1157.00,0,80,80.00
04/25/2005,02:36,1157.00,1157.25,1157.00,1157.00,5,47,52.00
04/25/2005,02:37,1157.00,1157.25,1157.00,1157.25,100,2,102.00
04/25/2005,02:38,1157.25,1157.25,1157.25,1157.25,87,0,87.00
04/25/2005,02:39,1157.25,1157.25,1157.00,1157.00,102,3,105.00
04/25/2005,02:41,1157.00,1157.00,1157.00,1157.00,0,5,5.00
04/25/2005,02:42,1157.00,1157.00,1157.00,1157.00,0,35,35.00
04/25/2005,02:43,1157.00,1157.00,1157.00,1157.00,0,25,25.00
04/25/2005,02:44,1156.75,1156.75,1156.75,1156.75,0,1,1.00
04/25/2005,02:45,1156.75,1156.75,1156.75,1156.75,0,26,26.00
04/25/2005,02:46,1156.75,1156.75,1156.75,1156.75,0,180,180.00
04/25/2005,02:47,1156.75,1156.75,1156.75,1156.75,0,22,22.00
04/25/2005,02:48,1156.75,1156.75,1156.75,1156.75,0,40,40.00
04/25/2005,02:49,1156.75,1156.75,1156.75,1156.75,0,6,6.00
04/25/2005,02:51,1156.75,1156.75,1156.75,1156.75,0,2,2.00
04/25/2005,02:53,1156.75,1156.75,1156.75,1156.75,0,25,25.00
04/25/2005,02:54,1156.50,1156.50,1156.50,1156.50,0,5,5.00
04/25/2005,02:55,1156.75,1156.75,1156.75,1156.75,3,0,3.00
04/25/2005,02:56,1156.75,1156.75,1156.75,1156.75,18,0,18.00
04/25/2005,02:57,1156.75,1156.75,1156.75,1156.75,1,0,1.00
04/25/2005,02:58,1156.75,1156.75,1156.75,1156.75,36,0,36.00
04/25/2005,02:59,1156.75,1156.75,1156.75,1156.75,25,0,25.00
04/25/2005,03:00,1156.75,1156.75,1156.50,1156.75,65,12,77.00
04/25/2005,03:01,1156.75,1157.00,1156.75,1156.75,12,11,23.00
04/25/2005,03:02,1156.75,1157.00,1156.75,1156.75,5,13,18.00
04/25/2005,03:03,1157.00,1157.00,1157.00,1157.00,25,0,25.00
04/25/2005,03:04,1156.75,1156.75,1156.75,1156.75,0,1,1.00
04/25/2005,03:08,1156.75,1156.75,1156.50,1156.50,0,69,69.00
04/25/2005,03:09,1156.50,1156.75,1156.50,1156.75,7,24,31.00
04/25/2005,03:10,1156.75,1156.75,1156.75,1156.75,11,0,11.00
04/25/2005,03:11,1156.50,1156.50,1156.50,1156.50,0,20,20.00
04/25/2005,03:12,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/25/2005,03:13,1156.50,1156.50,1156.50,1156.50,0,18,18.00
04/25/2005,03:15,1156.50,1156.50,1156.50,1156.50,0,29,29.00
04/25/2005,03:16,1156.25,1156.50,1156.25,1156.50,22,3,25.00
04/25/2005,03:17,1156.50,1156.50,1156.50,1156.50,59,0,59.00
04/25/2005,03:18,1156.50,1156.50,1156.50,1156.50,3,0,3.00
04/25/2005,03:19,1156.50,1156.50,1156.50,1156.50,11,0,11.00
04/25/2005,03:20,1156.50,1156.50,1156.50,1156.50,17,0,17.00
04/25/2005,03:21,1156.50,1156.75,1156.50,1156.75,21,0,21.00
04/25/2005,03:22,1156.75,1156.75,1156.75,1156.75,1,0,1.00
04/25/2005,03:24,1156.50,1156.50,1156.50,1156.50,0,6,6.00
04/25/2005,03:25,1156.50,1156.50,1156.50,1156.50,0,30,30.00
04/25/2005,03:26,1156.75,1157.00,1156.75,1157.00,48,0,48.00
04/25/2005,03:27,1156.75,1156.75,1156.75,1156.75,0,29,29.00
04/25/2005,03:30,1156.50,1156.50,1156.50,1156.50,0,2,2.00
04/25/2005,03:31,1156.75,1156.75,1156.50,1156.50,1,1,2.00
04/25/2005,03:33,1156.75,1156.75,1156.75,1156.75,3,0,3.00
04/25/2005,03:34,1156.75,1156.75,1156.75,1156.75,2,0,2.00
04/25/2005,03:36,1157.00,1157.00,1157.00,1157.00,97,0,97.00
04/25/2005,03:37,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/25/2005,03:38,1157.00,1157.00,1157.00,1157.00,31,0,31.00
04/25/2005,03:39,1156.75,1156.75,1156.75,1156.75,0,50,50.00
04/25/2005,03:40,1156.75,1156.75,1156.75,1156.75,0,2,2.00
04/25/2005,03:41,1156.50,1156.50,1156.50,1156.50,0,60,60.00
04/25/2005,03:43,1156.75,1156.75,1156.75,1156.75,2,0,2.00
04/25/2005,03:44,1156.50,1156.50,1156.50,1156.50,0,5,5.00
04/25/2005,03:47,1156.50,1156.50,1156.25,1156.50,28,43,71.00
04/25/2005,03:48,1156.50,1156.50,1156.50,1156.50,12,0,12.00
04/25/2005,03:49,1156.50,1156.50,1156.50,1156.50,37,0,37.00
04/25/2005,03:50,1156.25,1156.25,1156.25,1156.25,0,4,4.00
04/25/2005,03:51,1156.25,1156.50,1156.25,1156.50,2,1,3.00
04/25/2005,03:52,1156.25,1156.25,1156.25,1156.25,0,22,22.00
04/25/2005,03:53,1156.25,1156.50,1156.25,1156.25,12,14,26.00
04/25/2005,03:54,1156.50,1156.50,1156.50,1156.50,29,0,29.00
04/25/2005,03:55,1156.50,1156.50,1156.50,1156.50,7,0,7.00
04/25/2005,03:58,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,03:59,1156.50,1156.50,1156.50,1156.50,26,0,26.00
04/25/2005,04:01,1156.25,1156.25,1156.00,1156.00,0,126,126.00
04/25/2005,04:02,1156.00,1156.00,1155.50,1155.75,8,157,165.00
04/25/2005,04:03,1155.75,1155.75,1155.50,1155.75,100,32,132.00
04/25/2005,04:04,1155.50,1156.00,1155.50,1155.75,38,196,234.00
04/25/2005,04:05,1155.75,1155.75,1155.50,1155.50,34,134,168.00
04/25/2005,04:08,1155.75,1155.75,1155.75,1155.75,40,0,40.00
04/25/2005,04:09,1155.75,1155.75,1155.50,1155.50,30,2,32.00
04/25/2005,04:12,1155.75,1155.75,1155.75,1155.75,3,0,3.00
04/25/2005,04:13,1155.75,1156.00,1155.75,1156.00,78,0,78.00
04/25/2005,04:14,1156.00,1156.25,1156.00,1156.25,6,0,6.00
04/25/2005,04:15,1156.25,1156.25,1156.00,1156.00,1,1,2.00
04/25/2005,04:16,1156.00,1156.00,1155.75,1155.75,0,53,53.00
04/25/2005,04:17,1156.00,1156.00,1156.00,1156.00,30,0,30.00
04/25/2005,04:18,1156.00,1156.00,1156.00,1156.00,11,0,11.00
04/25/2005,04:19,1155.75,1155.75,1155.75,1155.75,0,12,12.00
04/25/2005,04:20,1155.75,1155.75,1155.75,1155.75,0,3,3.00
04/25/2005,04:21,1155.75,1155.75,1155.75,1155.75,0,1,1.00
04/25/2005,04:22,1155.75,1155.75,1155.75,1155.75,0,2,2.00
04/25/2005,04:23,1155.75,1155.75,1155.75,1155.75,0,46,46.00
04/25/2005,04:24,1155.75,1155.75,1155.75,1155.75,0,15,15.00
04/25/2005,04:25,1155.75,1155.75,1155.75,1155.75,0,7,7.00
04/25/2005,04:26,1155.75,1156.00,1155.75,1156.00,11,52,63.00
04/25/2005,04:27,1156.00,1156.00,1155.75,1156.00,19,2,21.00
04/25/2005,04:28,1156.00,1156.00,1156.00,1156.00,2,0,2.00
04/25/2005,04:29,1156.00,1156.00,1156.00,1156.00,15,0,15.00
04/25/2005,04:30,1156.00,1156.25,1156.00,1156.25,11,0,11.00
04/25/2005,04:32,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/25/2005,04:33,1156.25,1156.25,1156.25,1156.25,104,0,104.00
04/25/2005,04:34,1156.25,1156.25,1156.25,1156.25,25,0,25.00
04/25/2005,04:35,1156.25,1156.25,1156.25,1156.25,20,0,20.00
04/25/2005,04:37,1156.25,1156.25,1156.25,1156.25,10,0,10.00
04/25/2005,04:38,1156.25,1156.50,1156.25,1156.50,56,0,56.00
04/25/2005,04:39,1156.50,1156.50,1156.25,1156.25,2,34,36.00
04/25/2005,04:40,1156.25,1156.25,1156.00,1156.00,0,17,17.00
04/25/2005,04:42,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/25/2005,04:43,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/25/2005,04:44,1156.00,1156.00,1156.00,1156.00,0,52,52.00
04/25/2005,04:45,1156.00,1156.00,1156.00,1156.00,0,5,5.00
04/25/2005,04:46,1156.25,1156.25,1156.25,1156.25,42,0,42.00
04/25/2005,04:47,1156.25,1156.25,1156.25,1156.25,16,0,16.00
04/25/2005,04:48,1156.25,1156.50,1156.25,1156.50,66,0,66.00
04/25/2005,04:49,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,04:51,1156.25,1156.25,1156.25,1156.25,0,3,3.00
04/25/2005,04:54,1156.25,1156.50,1156.25,1156.50,8,1,9.00
04/25/2005,04:55,1156.50,1156.50,1156.50,1156.50,108,0,108.00
04/25/2005,04:57,1156.50,1156.50,1156.50,1156.50,14,0,14.00
04/25/2005,05:00,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,05:02,1156.25,1156.25,1156.25,1156.25,0,2,2.00
04/25/2005,05:06,1156.25,1156.50,1156.25,1156.50,4,5,9.00
04/25/2005,05:09,1156.50,1156.50,1156.50,1156.50,10,0,10.00
04/25/2005,05:11,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,05:15,1156.25,1156.25,1156.25,1156.25,0,16,16.00
04/25/2005,05:17,1156.50,1156.50,1156.50,1156.50,106,0,106.00
04/25/2005,05:18,1156.50,1156.50,1156.50,1156.50,2,0,2.00
04/25/2005,05:21,1156.50,1156.50,1156.50,1156.50,36,0,36.00
04/25/2005,05:22,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,05:24,1156.50,1156.50,1156.50,1156.50,6,0,6.00
04/25/2005,05:25,1156.50,1156.50,1156.50,1156.50,2,0,2.00
04/25/2005,05:28,1156.50,1156.50,1156.50,1156.50,7,0,7.00
04/25/2005,05:29,1156.50,1156.75,1156.50,1156.75,3,0,3.00
04/25/2005,05:32,1156.75,1156.75,1156.75,1156.75,107,0,107.00
04/25/2005,05:33,1156.75,1156.75,1156.75,1156.75,1,0,1.00
04/25/2005,05:34,1156.75,1156.75,1156.75,1156.75,26,0,26.00
04/25/2005,05:35,1157.00,1157.00,1157.00,1157.00,9,0,9.00
04/25/2005,05:37,1156.75,1156.75,1156.75,1156.75,0,34,34.00
04/25/2005,05:38,1156.50,1156.50,1156.50,1156.50,0,21,21.00
04/25/2005,05:40,1156.50,1156.50,1156.50,1156.50,0,8,8.00
04/25/2005,05:41,1156.25,1156.25,1156.00,1156.00,0,78,78.00
04/25/2005,05:43,1156.25,1156.25,1156.25,1156.25,17,0,17.00
04/25/2005,05:44,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/25/2005,05:46,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,05:48,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/25/2005,05:49,1156.25,1156.25,1156.25,1156.25,0,30,30.00
04/25/2005,05:50,1156.25,1156.50,1156.25,1156.50,5,5,10.00
04/25/2005,05:51,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,05:52,1156.25,1156.25,1156.25,1156.25,0,11,11.00
04/25/2005,05:53,1156.25,1156.25,1156.25,1156.25,0,4,4.00
04/25/2005,05:55,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/25/2005,05:56,1156.25,1156.25,1156.25,1156.25,0,2,2.00
04/25/2005,06:00,1156.25,1156.25,1156.25,1156.25,0,53,53.00
04/25/2005,06:01,1156.25,1156.25,1156.25,1156.25,0,18,18.00
04/25/2005,06:02,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,06:03,1156.25,1156.25,1156.25,1156.25,0,7,7.00
04/25/2005,06:04,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/25/2005,06:05,1156.25,1156.25,1156.25,1156.25,0,2,2.00
04/25/2005,06:06,1156.25,1156.25,1156.25,1156.25,0,3,3.00
04/25/2005,06:07,1156.25,1156.50,1156.25,1156.50,151,1,152.00
04/25/2005,06:08,1156.75,1157.25,1156.75,1157.25,227,2,229.00
04/25/2005,06:09,1157.00,1157.00,1156.75,1157.00,2,79,81.00
04/25/2005,06:11,1156.75,1156.75,1156.75,1156.75,0,176,176.00
04/25/2005,06:12,1156.75,1156.75,1156.75,1156.75,0,29,29.00
04/25/2005,06:13,1156.75,1156.75,1156.50,1156.75,6,90,96.00
04/25/2005,06:14,1156.75,1156.75,1156.50,1156.50,204,67,271.00
04/25/2005,06:15,1156.50,1156.75,1156.50,1156.75,4,143,147.00
04/25/2005,06:17,1156.75,1156.75,1156.75,1156.75,75,0,75.00
04/25/2005,06:18,1156.75,1157.00,1156.75,1157.00,93,0,93.00
04/25/2005,06:19,1157.00,1157.25,1157.00,1157.25,137,198,335.00
04/25/2005,06:20,1157.00,1157.00,1156.75,1156.75,10,127,137.00
04/25/2005,06:21,1156.75,1156.75,1156.75,1156.75,0,80,80.00
04/25/2005,06:22,1156.75,1156.75,1156.75,1156.75,0,64,64.00
04/25/2005,06:23,1156.75,1156.75,1156.75,1156.75,0,50,50.00
04/25/2005,06:24,1156.75,1156.75,1156.75,1156.75,0,18,18.00
04/25/2005,06:25,1156.75,1156.75,1156.75,1156.75,0,22,22.00
04/25/2005,06:26,1156.50,1156.50,1156.25,1156.25,0,154,154.00
04/25/2005,06:27,1156.50,1156.50,1156.00,1156.00,5,165,170.00
04/25/2005,06:28,1156.00,1156.00,1155.75,1156.00,111,247,358.00
04/25/2005,06:29,1156.00,1156.00,1156.00,1156.00,20,0,20.00
04/25/2005,06:30,1156.25,1156.25,1156.00,1156.00,4,1,5.00
04/25/2005,06:31,1156.00,1156.25,1156.00,1156.25,8,10,18.00
04/25/2005,06:32,1156.25,1156.25,1156.00,1156.00,4,71,75.00
04/25/2005,06:33,1156.00,1156.00,1156.00,1156.00,0,52,52.00
04/25/2005,06:34,1156.00,1156.00,1156.00,1156.00,0,76,76.00
04/25/2005,06:35,1156.00,1156.00,1156.00,1156.00,0,3,3.00
04/25/2005,06:36,1156.00,1156.00,1156.00,1156.00,0,100,100.00
04/25/2005,06:37,1156.00,1156.00,1155.75,1155.75,1,70,71.00
04/25/2005,06:38,1156.00,1156.00,1156.00,1156.00,6,0,6.00
04/25/2005,06:39,1156.00,1156.00,1156.00,1156.00,9,0,9.00
04/25/2005,06:40,1155.75,1155.75,1155.75,1155.75,0,40,40.00
04/25/2005,06:41,1155.75,1156.00,1155.75,1156.00,25,2,27.00
04/25/2005,06:42,1156.00,1156.00,1155.75,1156.00,156,79,235.00
04/25/2005,06:43,1156.00,1156.25,1156.00,1156.25,7,0,7.00
04/25/2005,06:45,1156.00,1156.00,1156.00,1156.00,0,87,87.00
04/25/2005,06:47,1156.00,1156.00,1156.00,1156.00,0,20,20.00
04/25/2005,06:48,1156.00,1156.00,1156.00,1156.00,0,52,52.00
04/25/2005,06:49,1156.00,1156.00,1156.00,1156.00,0,54,54.00
04/25/2005,06:50,1156.00,1156.00,1156.00,1156.00,0,8,8.00
04/25/2005,06:51,1156.25,1156.25,1156.00,1156.00,5,101,106.00
04/25/2005,06:52,1156.25,1156.25,1156.00,1156.25,11,76,87.00
04/25/2005,06:54,1156.00,1156.00,1156.00,1156.00,0,5,5.00
04/25/2005,06:55,1156.00,1156.00,1156.00,1156.00,0,96,96.00
04/25/2005,06:56,1156.00,1156.00,1156.00,1156.00,0,24,24.00
04/25/2005,06:57,1156.00,1156.00,1156.00,1156.00,0,102,102.00
04/25/2005,06:58,1156.00,1156.00,1156.00,1156.00,0,230,230.00
04/25/2005,06:59,1156.00,1156.00,1156.00,1156.00,0,1,1.00
04/25/2005,07:00,1156.25,1156.25,1156.00,1156.00,1,127,128.00
04/25/2005,07:01,1156.00,1156.00,1156.00,1156.00,0,158,158.00
04/25/2005,07:02,1155.75,1156.00,1155.75,1156.00,121,2,123.00
04/25/2005,07:03,1156.00,1156.00,1156.00,1156.00,42,0,42.00
04/25/2005,07:04,1156.25,1156.25,1156.00,1156.25,230,1,231.00
04/25/2005,07:05,1156.25,1156.25,1156.00,1156.25,152,204,356.00
04/25/2005,07:06,1156.25,1156.25,1156.00,1156.25,97,95,192.00
04/25/2005,07:08,1156.50,1156.50,1156.25,1156.25,287,330,617.00
04/25/2005,07:09,1156.25,1156.50,1156.25,1156.50,37,10,47.00
04/25/2005,07:10,1156.50,1156.50,1156.50,1156.50,192,0,192.00
04/25/2005,07:11,1156.50,1156.75,1156.25,1156.50,141,103,244.00
04/25/2005,07:12,1156.50,1156.50,1156.25,1156.50,15,272,287.00
04/25/2005,07:13,1156.50,1156.50,1156.25,1156.25,2,171,173.00
04/25/2005,07:14,1156.25,1156.25,1156.00,1156.25,47,183,230.00
04/25/2005,07:15,1156.50,1156.75,1156.25,1156.75,113,30,143.00
04/25/2005,07:16,1156.75,1156.75,1156.50,1156.50,22,50,72.00
04/25/2005,07:17,1156.75,1157.00,1156.50,1157.00,178,1,179.00
04/25/2005,07:18,1157.00,1157.00,1156.75,1157.00,107,10,117.00
04/25/2005,07:19,1157.00,1157.25,1157.00,1157.00,281,1,282.00
04/25/2005,07:20,1157.25,1157.50,1157.25,1157.50,116,1,117.00
04/25/2005,07:21,1157.50,1157.75,1157.25,1157.75,184,62,246.00
04/25/2005,07:22,1157.75,1158.50,1157.75,1158.25,436,86,522.00
04/25/2005,07:23,1158.00,1158.25,1157.75,1158.00,74,379,453.00
04/25/2005,07:24,1158.00,1158.00,1158.00,1158.00,0,32,32.00
04/25/2005,07:25,1158.00,1158.00,1157.75,1158.00,71,11,82.00
04/25/2005,07:26,1158.25,1158.50,1158.00,1158.50,333,226,559.00
04/25/2005,07:27,1158.25,1158.75,1158.25,1158.75,226,241,467.00
04/25/2005,07:28,1158.75,1159.00,1158.50,1158.75,459,193,652.00
04/25/2005,07:29,1158.75,1159.00,1158.75,1159.00,125,0,125.00
04/25/2005,07:30,1158.75,1159.00,1158.75,1158.75,22,133,155.00
04/25/2005,07:31,1158.75,1159.00,1158.75,1159.00,130,157,287.00
04/25/2005,07:32,1159.00,1159.25,1159.00,1159.00,386,375,761.00
04/25/2005,07:33,1159.00,1159.50,1159.00,1159.25,383,68,451.00
04/25/2005,07:34,1159.50,1159.50,1159.25,1159.50,313,12,325.00
04/25/2005,07:35,1159.50,1159.75,1159.50,1159.50,180,11,191.00
04/25/2005,07:36,1159.50,1159.75,1159.50,1159.75,390,278,668.00
04/25/2005,07:37,1159.75,1159.75,1159.50,1159.50,2,178,180.00
04/25/2005,07:38,1159.50,1159.75,1159.25,1159.50,85,245,330.00
04/25/2005,07:39,1159.50,1159.75,1159.50,1159.50,12,74,86.00
04/25/2005,07:40,1159.50,1159.75,1159.50,1159.50,23,19,42.00
04/25/2005,07:41,1159.75,1159.75,1159.50,1159.50,11,2,13.00
04/25/2005,07:42,1159.50,1159.75,1159.50,1159.50,16,98,114.00
04/25/2005,07:43,1159.50,1159.50,1159.50,1159.50,0,81,81.00
04/25/2005,07:44,1159.25,1159.25,1159.25,1159.25,0,104,104.00
04/25/2005,07:45,1159.25,1159.50,1159.25,1159.25,2,141,143.00
04/25/2005,07:46,1159.25,1159.25,1159.00,1159.25,2,81,83.00
04/25/2005,07:47,1159.25,1159.25,1159.00,1159.25,16,11,27.00
04/25/2005,07:48,1159.25,1159.25,1159.00,1159.00,1,16,17.00
04/25/2005,07:49,1159.00,1159.25,1159.00,1159.25,3,1,4.00
04/25/2005,07:50,1159.25,1159.25,1159.00,1159.00,1,42,43.00
04/25/2005,07:51,1159.00,1159.50,1159.00,1159.25,459,148,607.00
04/25/2005,07:52,1159.50,1159.50,1159.25,1159.50,31,28,59.00
04/25/2005,07:53,1159.25,1159.50,1159.25,1159.50,4,174,178.00
04/25/2005,07:54,1159.25,1159.50,1159.25,1159.25,2,161,163.00
04/25/2005,07:55,1159.50,1159.50,1159.50,1159.50,8,0,8.00
04/25/2005,07:56,1159.25,1159.50,1159.25,1159.25,2,201,203.00
04/25/2005,07:57,1159.50,1159.50,1159.00,1159.25,71,356,427.00
04/25/2005,07:58,1159.25,1159.25,1159.00,1159.25,134,2,136.00
04/25/2005,07:59,1159.00,1159.25,1159.00,1159.25,76,205,281.00
04/25/2005,08:00,1159.25,1159.50,1159.00,1159.25,103,15,118.00
04/25/2005,08:01,1159.25,1159.50,1159.00,1159.50,84,17,101.00
04/25/2005,08:02,1159.50,1159.75,1159.25,1159.50,290,40,330.00
04/25/2005,08:03,1159.75,1160.00,1159.50,1159.75,406,38,444.00
04/25/2005,08:04,1159.75,1160.00,1159.50,1159.75,136,317,453.00
04/25/2005,08:05,1159.75,1159.75,1159.50,1159.75,247,19,266.00
04/25/2005,08:06,1159.50,1159.75,1159.50,1159.75,128,47,175.00
04/25/2005,08:07,1159.50,1160.00,1159.50,1159.75,194,24,218.00
04/25/2005,08:08,1159.75,1160.00,1159.75,1159.75,1,106,107.00
04/25/2005,08:09,1159.75,1160.00,1159.50,1159.75,16,123,139.00
04/25/2005,08:10,1160.00,1160.00,1159.75,1160.00,55,3,58.00
04/25/2005,08:11,1160.00,1160.00,1159.75,1160.00,123,7,130.00
04/25/2005,08:12,1159.75,1160.00,1159.75,1159.75,3,8,11.00
04/25/2005,08:13,1159.75,1160.00,1159.75,1160.00,107,20,127.00
04/25/2005,08:14,1160.00,1160.00,1159.75,1159.75,105,149,254.00
04/25/2005,08:15,1159.75,1160.25,1159.75,1160.25,567,16,583.00
04/25/2005,08:16,1160.25,1160.25,1160.00,1160.00,299,417,716.00
04/25/2005,08:17,1160.00,1160.25,1160.00,1160.00,58,103,161.00
04/25/2005,08:18,1160.25,1160.25,1159.75,1160.00,31,190,221.00
04/25/2005,08:19,1160.00,1160.00,1159.75,1160.00,80,1,81.00
04/25/2005,08:20,1160.00,1160.00,1159.75,1160.00,40,1,41.00
04/25/2005,08:21,1159.75,1160.00,1159.75,1159.75,21,3,24.00
04/25/2005,08:22,1159.75,1160.00,1159.75,1159.75,2,82,84.00
04/25/2005,08:23,1159.75,1160.00,1159.75,1160.00,3,26,29.00
04/25/2005,08:24,1159.75,1160.00,1159.75,1159.75,5,106,111.00
04/25/2005,08:25,1159.75,1160.00,1159.50,1159.75,171,58,229.00
04/25/2005,08:26,1159.75,1159.75,1159.50,1159.50,43,30,73.00
04/25/2005,08:27,1159.50,1159.75,1159.50,1159.50,22,4,26.00
04/25/2005,08:28,1159.50,1159.75,1159.25,1159.75,154,326,480.00
04/25/2005,08:29,1159.50,1159.75,1159.50,1159.75,169,250,419.00
04/25/2005,08:30,1159.75,1160.00,1159.50,1159.75,412,1027,1439.00
04/25/2005,08:31,1160.00,1160.50,1159.75,1160.25,1511,1681,3192.00
04/25/2005,08:32,1160.25,1161.00,1160.00,1160.50,2468,897,3365.00
04/25/2005,08:33,1160.75,1161.00,1160.50,1160.50,2450,3090,5540.00
04/25/2005,08:34,1160.75,1160.75,1160.50,1160.50,1215,1085,2300.00
04/25/2005,08:35,1160.50,1160.75,1160.00,1160.25,624,1044,1668.00
04/25/2005,08:36,1160.25,1160.50,1159.75,1160.00,201,1674,1875.00
04/25/2005,08:37,1160.00,1160.00,1159.75,1159.75,734,368,1102.00
04/25/2005,08:38,1159.75,1160.50,1159.50,1160.25,2118,1662,3780.00
04/25/2005,08:39,1160.25,1160.50,1159.75,1159.75,187,781,968.00
04/25/2005,08:40,1159.75,1160.00,1159.25,1159.25,120,955,1075.00
04/25/2005,08:41,1159.50,1159.50,1158.75,1159.50,1173,1622,2795.00
04/25/2005,08:42,1159.25,1159.50,1159.00,1159.00,286,1018,1304.00
04/25/2005,08:43,1159.00,1159.75,1159.00,1159.50,1134,945,2079.00
04/25/2005,08:44,1159.50,1159.50,1158.75,1159.25,280,953,1233.00
04/25/2005,08:45,1159.25,1159.25,1158.50,1158.50,598,1351,1949.00
04/25/2005,08:46,1158.75,1159.25,1158.50,1159.00,1867,845,2712.00
04/25/2005,08:47,1159.00,1159.25,1159.00,1159.00,526,313,839.00
04/25/2005,08:48,1159.00,1159.50,1158.75,1158.75,655,705,1360.00
04/25/2005,08:49,1159.00,1159.25,1158.50,1159.25,818,525,1343.00
04/25/2005,08:50,1159.25,1159.75,1159.25,1159.75,990,404,1394.00
04/25/2005,08:51,1159.75,1159.75,1159.25,1159.25,115,402,517.00
04/25/2005,08:52,1159.50,1159.50,1158.50,1159.00,389,919,1308.00
04/25/2005,08:53,1159.00,1159.75,1159.00,1159.75,639,127,766.00
04/25/2005,08:54,1159.50,1159.75,1159.00,1159.00,192,662,854.00
04/25/2005,08:55,1159.00,1161.00,1159.00,1160.50,4533,1034,5567.00
04/25/2005,08:56,1160.75,1160.75,1160.25,1160.50,505,699,1204.00
04/25/2005,08:57,1160.75,1161.00,1160.25,1160.25,1171,919,2090.00
04/25/2005,08:58,1160.25,1160.50,1160.00,1160.50,518,719,1237.00
04/25/2005,08:59,1160.50,1161.00,1160.25,1160.75,1236,722,1958.00
04/25/2005,09:00,1160.50,1160.75,1160.00,1160.25,172,532,704.00
04/25/2005,09:01,1160.25,1160.50,1159.25,1160.25,2434,1307,3741.00
04/25/2005,09:02,1160.25,1161.25,1160.00,1160.50,3017,1185,4202.00
04/25/2005,09:03,1160.50,1160.75,1159.75,1160.25,492,1454,1946.00
04/25/2005,09:04,1160.00,1160.25,1160.00,1160.00,642,1039,1681.00
04/25/2005,09:05,1160.00,1160.50,1159.75,1160.00,587,2201,2788.00
04/25/2005,09:06,1159.75,1160.25,1159.50,1160.25,1031,607,1638.00
04/25/2005,09:07,1160.25,1160.75,1159.75,1160.75,1722,633,2355.00
04/25/2005,09:08,1160.75,1161.00,1160.50,1160.75,2638,734,3372.00
04/25/2005,09:09,1160.75,1163.00,1160.75,1163.00,10094,1358,11452.00
04/25/2005,09:10,1162.75,1163.50,1162.75,1163.25,4171,2741,6912.00
04/25/2005,09:11,1163.50,1164.50,1163.25,1164.25,8707,5351,14058.00
04/25/2005,09:12,1164.50,1166.25,1164.50,1165.50,8181,5066,13247.00
04/25/2005,09:13,1165.50,1166.25,1165.25,1165.25,4159,4400,8559.00
04/25/2005,09:14,1165.25,1165.75,1165.25,1165.25,1616,1165,2781.00
04/25/2005,09:15,1165.25,1165.50,1164.50,1165.25,1981,2594,4575.00
04/25/2005,09:16,1165.00,1166.00,1165.00,1165.50,2646,2188,4834.00
04/25/2005,09:17,1165.75,1165.75,1165.25,1165.50,933,2380,3313.00
04/25/2005,09:18,1165.25,1165.25,1164.25,1164.50,1214,2220,3434.00
04/25/2005,09:19,1164.25,1164.50,1163.75,1164.25,1956,2953,4909.00
04/25/2005,09:20,1164.25,1164.50,1163.75,1164.25,1901,2761,4662.00
04/25/2005,09:21,1164.25,1164.50,1164.00,1164.50,1376,406,1782.00
04/25/2005,09:22,1164.50,1164.75,1164.00,1164.25,924,1251,2175.00
04/25/2005,09:23,1164.50,1164.50,1163.75,1164.00,1189,1445,2634.00
04/25/2005,09:24,1164.00,1164.25,1163.50,1163.50,315,768,1083.00
04/25/2005,09:25,1163.50,1163.75,1163.25,1163.25,1276,1272,2548.00
04/25/2005,09:26,1163.50,1163.50,1163.00,1163.25,474,1152,1626.00
04/25/2005,09:27,1163.50,1164.00,1163.50,1164.00,955,85,1040.00
04/25/2005,09:28,1164.00,1164.50,1163.75,1164.25,1529,1436,2965.00
04/25/2005,09:29,1164.00,1164.25,1163.75,1163.75,250,497,747.00
04/25/2005,09:30,1163.75,1164.00,1163.50,1163.50,138,564,702.00
04/25/2005,09:31,1163.50,1164.25,1163.50,1164.00,1532,210,1742.00
04/25/2005,09:32,1164.00,1164.50,1163.50,1163.50,318,2196,2514.00
04/25/2005,09:33,1163.50,1163.50,1163.00,1163.25,499,1674,2173.00
04/25/2005,09:34,1163.00,1163.25,1163.00,1163.25,480,734,1214.00
04/25/2005,09:35,1163.25,1163.75,1163.25,1163.50,535,673,1208.00
04/25/2005,09:36,1163.25,1164.00,1163.25,1163.75,512,437,949.00
04/25/2005,09:37,1163.75,1164.00,1163.25,1163.25,475,1043,1518.00
04/25/2005,09:38,1163.25,1163.50,1163.00,1163.50,457,752,1209.00
04/25/2005,09:39,1163.25,1163.25,1162.00,1162.25,1371,4215,5586.00
04/25/2005,09:40,1162.25,1163.25,1162.25,1163.25,2646,663,3309.00
04/25/2005,09:41,1163.00,1164.00,1163.00,1164.00,2776,1630,4406.00
04/25/2005,09:42,1164.00,1164.25,1163.75,1164.00,681,748,1429.00
04/25/2005,09:43,1163.75,1164.00,1163.50,1163.50,31,855,886.00
04/25/2005,09:44,1163.50,1163.75,1163.25,1163.50,298,713,1011.00
04/25/2005,09:45,1163.50,1163.75,1163.25,1163.50,73,739,812.00
04/25/2005,09:46,1163.25,1163.50,1163.00,1163.25,564,1146,1710.00
04/25/2005,09:47,1163.25,1163.25,1162.75,1163.00,290,1352,1642.00
04/25/2005,09:48,1163.00,1163.50,1162.75,1163.25,2043,591,2634.00
04/25/2005,09:49,1163.50,1163.50,1163.00,1163.50,2534,470,3004.00
04/25/2005,09:50,1163.50,1163.50,1162.00,1162.25,1307,1883,3190.00
04/25/2005,09:51,1162.25,1162.75,1162.25,1162.50,486,568,1054.00
04/25/2005,09:52,1162.25,1162.25,1161.75,1162.00,489,1998,2487.00
04/25/2005,09:53,1162.00,1162.25,1161.50,1161.50,457,1547,2004.00
04/25/2005,09:54,1161.50,1162.25,1161.25,1161.75,1133,1882,3015.00
04/25/2005,09:55,1161.75,1162.75,1161.75,1162.75,1959,243,2202.00
04/25/2005,09:56,1162.50,1162.75,1162.50,1162.50,228,401,629.00
04/25/2005,09:57,1162.50,1162.75,1162.00,1162.50,59,1330,1389.00
04/25/2005,09:58,1162.25,1162.75,1162.25,1162.50,1154,241,1395.00
04/25/2005,09:59,1162.50,1163.25,1162.50,1163.00,1005,928,1933.00
04/25/2005,10:00,1162.75,1163.00,1162.75,1162.75,556,138,694.00
04/25/2005,10:01,1162.75,1163.50,1162.75,1163.50,2148,114,2262.00
04/25/2005,10:02,1163.50,1163.50,1163.00,1163.00,117,497,614.00
04/25/2005,10:03,1163.25,1163.50,1163.00,1163.25,548,486,1034.00
04/25/2005,10:04,1163.50,1163.75,1163.25,1163.50,309,257,566.00
04/25/2005,10:05,1163.50,1163.50,1163.00,1163.25,689,281,970.00
04/25/2005,10:06,1163.25,1163.50,1163.00,1163.50,271,198,469.00
04/25/2005,10:07,1163.50,1164.00,1163.25,1164.00,2110,59,2169.00
04/25/2005,10:08,1164.00,1164.00,1163.50,1163.50,252,464,716.00
04/25/2005,10:09,1163.50,1163.75,1162.75,1163.00,113,749,862.00
04/25/2005,10:10,1163.00,1163.75,1163.00,1163.25,430,330,760.00
04/25/2005,10:11,1163.50,1163.75,1163.25,1163.75,667,254,921.00
04/25/2005,10:12,1163.50,1164.25,1163.50,1163.75,1357,707,2064.00
04/25/2005,10:13,1163.75,1164.00,1163.75,1163.75,272,40,312.00
04/25/2005,10:14,1163.75,1163.75,1163.00,1163.75,508,1723,2231.00
04/25/2005,10:15,1163.50,1163.75,1162.50,1162.50,162,2455,2617.00
04/25/2005,10:16,1162.50,1162.75,1162.25,1162.75,904,1158,2062.00
04/25/2005,10:17,1162.75,1163.00,1162.50,1162.75,1058,34,1092.00
04/25/2005,10:18,1162.75,1162.75,1161.75,1161.75,867,3674,4541.00
04/25/2005,10:19,1162.00,1162.50,1161.50,1162.50,1847,1996,3843.00
04/25/2005,10:20,1162.50,1162.75,1162.00,1162.50,787,846,1633.00
04/25/2005,10:21,1162.75,1163.50,1162.75,1163.25,2148,857,3005.00
04/25/2005,10:22,1163.25,1163.25,1163.00,1163.25,269,81,350.00
04/25/2005,10:23,1163.25,1163.25,1162.50,1162.50,9,533,542.00
04/25/2005,10:24,1162.75,1163.00,1162.50,1162.75,678,226,904.00
04/25/2005,10:25,1162.75,1162.75,1162.25,1162.25,314,738,1052.00
04/25/2005,10:26,1162.25,1162.75,1162.00,1162.50,206,187,393.00
04/25/2005,10:27,1162.75,1162.75,1162.50,1162.50,39,126,165.00
04/25/2005,10:28,1162.50,1163.00,1162.25,1162.75,549,389,938.00
04/25/2005,10:29,1162.75,1163.00,1162.50,1163.00,80,333,413.00
04/25/2005,10:30,1163.00,1163.75,1162.75,1163.00,1861,1654,3515.00
04/25/2005,10:31,1163.00,1163.25,1162.75,1163.25,225,247,472.00
04/25/2005,10:32,1163.25,1163.75,1162.75,1163.00,830,990,1820.00
04/25/2005,10:33,1163.00,1163.25,1162.50,1163.00,615,1048,1663.00
04/25/2005,10:34,1163.00,1163.50,1163.00,1163.00,735,501,1236.00
04/25/2005,10:35,1163.25,1163.25,1162.25,1163.00,631,1068,1699.00
04/25/2005,10:36,1163.00,1163.50,1163.00,1163.00,1066,174,1240.00
04/25/2005,10:37,1163.00,1163.25,1163.00,1163.00,129,20,149.00
04/25/2005,10:38,1163.00,1163.25,1162.75,1162.75,18,389,407.00
04/25/2005,10:39,1163.00,1163.50,1162.75,1163.25,435,649,1084.00
04/25/2005,10:40,1163.25,1164.25,1163.25,1163.75,2434,530,2964.00
04/25/2005,10:41,1163.75,1164.25,1163.50,1164.00,1775,339,2114.00
04/25/2005,10:42,1164.25,1164.25,1163.75,1164.00,494,996,1490.00
04/25/2005,10:43,1163.75,1164.50,1163.75,1163.75,778,948,1726.00
04/25/2005,10:44,1164.00,1164.00,1163.25,1163.50,313,623,936.00
04/25/2005,10:45,1163.25,1164.00,1163.25,1163.75,532,162,694.00
04/25/2005,10:46,1163.75,1164.00,1163.50,1163.50,240,489,729.00
04/25/2005,10:47,1163.50,1164.25,1163.50,1164.25,915,29,944.00
04/25/2005,10:48,1164.25,1164.50,1164.00,1164.25,1210,523,1733.00
04/25/2005,10:49,1164.25,1165.00,1164.00,1165.00,1205,701,1906.00
04/25/2005,10:50,1164.75,1165.25,1164.50,1165.25,1871,1162,3033.00
04/25/2005,10:51,1165.25,1165.75,1164.75,1164.75,1570,1051,2621.00
04/25/2005,10:52,1165.00,1165.00,1164.50,1164.75,230,541,771.00
04/25/2005,10:53,1164.75,1164.75,1164.00,1164.25,384,772,1156.00
04/25/2005,10:54,1164.25,1164.50,1164.00,1164.25,265,293,558.00
04/25/2005,10:55,1164.25,1164.50,1164.25,1164.25,21,739,760.00
04/25/2005,10:56,1164.25,1164.50,1164.00,1164.50,84,348,432.00
04/25/2005,10:57,1164.25,1165.00,1164.25,1165.00,1868,443,2311.00
04/25/2005,10:58,1165.00,1165.25,1164.25,1164.50,583,486,1069.00
04/25/2005,10:59,1164.50,1165.00,1164.50,1164.50,204,327,531.00
04/25/2005,11:00,1164.75,1165.00,1164.50,1164.50,535,150,685.00
04/25/2005,11:01,1164.75,1165.00,1164.50,1164.75,303,96,399.00
04/25/2005,11:02,1165.00,1165.00,1164.25,1164.75,635,450,1085.00
04/25/2005,11:03,1164.75,1164.75,1163.75,1163.75,250,1016,1266.00
04/25/2005,11:04,1163.75,1164.50,1163.50,1164.00,628,716,1344.00
04/25/2005,11:05,1164.00,1164.25,1163.50,1163.50,231,603,834.00
04/25/2005,11:06,1163.50,1164.50,1163.50,1164.25,887,225,1112.00
04/25/2005,11:07,1164.25,1164.75,1164.00,1164.75,1165,54,1219.00
04/25/2005,11:08,1164.75,1164.75,1164.50,1164.75,764,62,826.00
04/25/2005,11:09,1164.75,1165.00,1164.00,1164.25,210,481,691.00
04/25/2005,11:10,1164.00,1164.50,1164.00,1164.25,164,295,459.00
04/25/2005,11:11,1164.25,1164.75,1164.00,1164.50,521,285,806.00
04/25/2005,11:12,1164.75,1164.75,1164.25,1164.25,42,148,190.00
04/25/2005,11:13,1164.25,1164.50,1163.75,1163.75,57,351,408.00
04/25/2005,11:14,1163.75,1164.00,1163.50,1163.75,267,348,615.00
04/25/2005,11:15,1163.75,1164.00,1163.25,1163.25,403,1170,1573.00
04/25/2005,11:16,1163.25,1163.50,1163.25,1163.25,660,553,1213.00
04/25/2005,11:17,1163.50,1163.50,1162.50,1162.75,703,1992,2695.00
04/25/2005,11:18,1163.00,1163.00,1162.75,1162.75,190,819,1009.00
04/25/2005,11:19,1162.75,1163.00,1162.75,1163.00,36,57,93.00
04/25/2005,11:20,1162.75,1163.25,1162.75,1163.25,461,93,554.00
04/25/2005,11:21,1163.25,1163.25,1162.25,1162.50,423,2106,2529.00
04/25/2005,11:22,1162.75,1162.75,1162.25,1162.75,488,371,859.00
04/25/2005,11:23,1162.50,1162.75,1162.25,1162.75,475,440,915.00
04/25/2005,11:24,1162.75,1163.00,1162.50,1163.00,810,199,1009.00
04/25/2005,11:25,1163.00,1163.75,1163.00,1163.25,1517,713,2230.00
04/25/2005,11:26,1163.25,1163.50,1163.25,1163.25,316,126,442.00
04/25/2005,11:27,1163.50,1163.50,1163.25,1163.25,222,164,386.00
04/25/2005,11:28,1163.25,1163.50,1162.75,1163.00,610,686,1296.00
04/25/2005,11:29,1163.00,1163.25,1163.00,1163.25,271,24,295.00
04/25/2005,11:30,1163.25,1163.75,1163.25,1163.25,584,579,1163.00
04/25/2005,11:31,1163.50,1163.75,1163.50,1163.50,197,469,666.00
04/25/2005,11:32,1163.50,1163.50,1163.25,1163.50,303,20,323.00
04/25/2005,11:33,1163.50,1163.75,1163.25,1163.50,213,275,488.00
04/25/2005,11:34,1163.50,1164.00,1163.50,1163.75,452,379,831.00
04/25/2005,11:35,1164.00,1164.00,1163.25,1163.50,79,440,519.00
04/25/2005,11:36,1163.50,1163.75,1163.25,1163.50,214,248,462.00
04/25/2005,11:37,1163.50,1163.75,1163.50,1163.75,388,119,507.00
04/25/2005,11:38,1163.75,1163.75,1163.25,1163.25,323,410,733.00
04/25/2005,11:39,1163.25,1163.50,1163.00,1163.25,219,275,494.00
04/25/2005,11:40,1163.25,1163.75,1163.25,1163.25,182,120,302.00
04/25/2005,11:41,1163.50,1164.00,1163.50,1163.75,485,372,857.00
04/25/2005,11:42,1163.75,1164.25,1163.75,1163.75,620,342,962.00
04/25/2005,11:43,1163.75,1164.00,1162.75,1163.00,125,1622,1747.00
04/25/2005,11:44,1163.00,1163.25,1162.75,1163.25,454,225,679.00
04/25/2005,11:45,1163.25,1163.25,1163.00,1163.25,363,79,442.00
04/25/2005,11:46,1163.25,1163.25,1163.00,1163.00,148,34,182.00
04/25/2005,11:47,1163.00,1163.25,1162.25,1162.25,148,2554,2702.00
04/25/2005,11:48,1162.50,1162.50,1162.25,1162.25,174,430,604.00
04/25/2005,11:49,1162.25,1162.75,1162.00,1162.50,1382,609,1991.00
04/25/2005,11:50,1162.50,1162.50,1162.00,1162.25,594,1120,1714.00
04/25/2005,11:51,1162.00,1163.25,1161.75,1162.75,1066,523,1589.00
04/25/2005,11:52,1162.75,1163.00,1162.75,1162.75,38,255,293.00
04/25/2005,11:53,1163.00,1163.00,1162.75,1163.00,26,74,100.00
04/25/2005,11:54,1162.75,1163.00,1162.75,1163.00,10,16,26.00
04/25/2005,11:55,1163.00,1163.00,1162.75,1162.75,357,60,417.00
04/25/2005,11:56,1163.00,1163.00,1162.75,1162.75,373,96,469.00
04/25/2005,11:57,1163.00,1163.00,1162.50,1162.75,36,246,282.00
04/25/2005,11:58,1162.75,1162.75,1162.50,1162.75,102,17,119.00
04/25/2005,11:59,1162.75,1162.75,1162.50,1162.75,34,9,43.00
04/25/2005,12:00,1162.75,1162.75,1162.00,1162.25,433,1197,1630.00
04/25/2005,12:01,1162.50,1162.50,1162.00,1162.00,56,612,668.00
04/25/2005,12:02,1162.25,1162.25,1161.25,1161.25,387,2948,3335.00
04/25/2005,12:03,1161.25,1161.75,1161.00,1161.75,1059,1456,2515.00
04/25/2005,12:04,1161.50,1162.25,1161.50,1162.00,1118,332,1450.00
04/25/2005,12:05,1162.00,1162.50,1162.00,1162.25,774,406,1180.00
04/25/2005,12:06,1162.25,1162.25,1162.00,1162.25,43,60,103.00
04/25/2005,12:07,1162.00,1162.25,1161.75,1162.00,158,744,902.00
04/25/2005,12:08,1162.00,1162.25,1162.00,1162.25,17,124,141.00
04/25/2005,12:09,1162.25,1162.25,1162.00,1162.25,82,61,143.00
04/25/2005,12:10,1162.25,1162.50,1162.00,1162.50,483,114,597.00
04/25/2005,12:11,1162.25,1162.50,1162.25,1162.50,422,17,439.00
04/25/2005,12:12,1162.25,1162.25,1161.75,1162.00,27,877,904.00
04/25/2005,12:13,1161.75,1162.25,1161.75,1162.00,949,472,1421.00
04/25/2005,12:14,1162.00,1163.25,1162.00,1162.75,1505,483,1988.00
04/25/2005,12:15,1162.75,1162.75,1162.50,1162.50,63,135,198.00
04/25/2005,12:16,1162.75,1162.75,1162.50,1162.75,78,4,82.00
04/25/2005,12:17,1162.75,1162.75,1162.50,1162.50,25,115,140.00
04/25/2005,12:18,1162.75,1162.75,1162.50,1162.75,79,117,196.00
04/25/2005,12:19,1162.75,1163.00,1162.50,1162.75,196,28,224.00
04/25/2005,12:20,1162.75,1162.75,1162.25,1162.25,20,333,353.00
04/25/2005,12:21,1162.25,1162.75,1162.25,1162.50,106,38,144.00
04/25/2005,12:22,1162.75,1162.75,1162.50,1162.50,41,153,194.00
04/25/2005,12:23,1162.50,1162.75,1162.25,1162.50,54,179,233.00
04/25/2005,12:24,1162.50,1162.50,1162.25,1162.25,9,16,25.00
04/25/2005,12:25,1162.50,1162.75,1162.25,1162.75,315,10,325.00
04/25/2005,12:26,1162.75,1162.75,1162.50,1162.75,280,86,366.00
04/25/2005,12:27,1162.75,1162.75,1162.50,1162.75,38,70,108.00
04/25/2005,12:28,1162.75,1162.75,1162.50,1162.50,12,247,259.00
04/25/2005,12:29,1162.50,1162.75,1162.50,1162.75,28,13,41.00
04/25/2005,12:30,1162.75,1162.75,1162.50,1162.75,118,106,224.00
04/25/2005,12:31,1162.75,1163.00,1162.50,1163.00,297,15,312.00
04/25/2005,12:32,1163.00,1163.50,1163.00,1163.25,1009,559,1568.00
04/25/2005,12:33,1163.00,1163.75,1163.00,1163.75,2133,367,2500.00
04/25/2005,12:34,1163.75,1164.25,1163.50,1164.00,2696,530,3226.00
04/25/2005,12:35,1164.00,1165.00,1163.75,1164.00,2804,3650,6454.00
04/25/2005,12:36,1164.00,1164.50,1164.00,1164.25,1096,215,1311.00
04/25/2005,12:37,1164.25,1164.50,1163.75,1163.75,275,1085,1360.00
04/25/2005,12:38,1163.75,1164.00,1163.75,1163.75,58,600,658.00
04/25/2005,12:39,1163.75,1164.50,1163.75,1164.50,777,397,1174.00
04/25/2005,12:40,1164.25,1164.50,1164.00,1164.25,53,211,264.00
04/25/2005,12:41,1164.00,1164.25,1163.75,1163.75,12,397,409.00
04/25/2005,12:42,1164.00,1164.00,1163.00,1163.25,428,1654,2082.00
04/25/2005,12:43,1163.00,1163.75,1163.00,1163.75,663,359,1022.00
04/25/2005,12:44,1163.75,1163.75,1163.25,1163.25,27,82,109.00
04/25/2005,12:45,1163.25,1163.50,1163.25,1163.25,38,491,529.00
04/25/2005,12:46,1163.50,1163.75,1163.25,1163.50,378,131,509.00
04/25/2005,12:47,1163.25,1163.50,1163.25,1163.25,21,205,226.00
04/25/2005,12:48,1163.25,1163.25,1162.50,1162.50,18,619,637.00
04/25/2005,12:49,1162.50,1162.75,1161.50,1161.75,1987,4755,6742.00
04/25/2005,12:50,1161.75,1162.25,1161.75,1162.25,382,490,872.00
04/25/2005,12:51,1162.25,1162.25,1161.50,1161.75,264,1123,1387.00
04/25/2005,12:52,1161.75,1162.25,1161.25,1162.00,943,954,1897.00
04/25/2005,12:53,1162.00,1162.50,1162.00,1162.00,600,725,1325.00
04/25/2005,12:54,1162.00,1162.00,1161.75,1162.00,646,83,729.00
04/25/2005,12:55,1162.00,1162.00,1161.75,1161.75,556,48,604.00
04/25/2005,12:56,1162.00,1162.25,1162.00,1162.00,458,22,480.00
04/25/2005,12:57,1162.00,1162.50,1162.00,1162.25,432,230,662.00
04/25/2005,12:58,1162.25,1162.50,1161.75,1162.25,712,409,1121.00
04/25/2005,12:59,1162.00,1162.25,1161.75,1162.00,229,390,619.00
04/25/2005,13:00,1162.00,1162.25,1161.25,1161.50,76,1355,1431.00
04/25/2005,13:01,1161.75,1162.50,1161.50,1162.25,1171,370,1541.00
04/25/2005,13:02,1162.50,1162.50,1161.75,1162.25,450,435,885.00
04/25/2005,13:03,1162.25,1162.50,1161.75,1161.75,617,488,1105.00
04/25/2005,13:04,1161.75,1162.25,1161.75,1162.25,208,168,376.00
04/25/2005,13:05,1162.25,1162.50,1162.00,1162.50,204,29,233.00
04/25/2005,13:06,1162.50,1163.00,1162.25,1162.25,2101,453,2554.00
04/25/2005,13:07,1162.25,1162.75,1162.00,1162.50,340,235,575.00
04/25/2005,13:08,1162.50,1162.50,1162.00,1162.25,193,291,484.00
04/25/2005,13:09,1162.25,1162.50,1162.25,1162.50,228,20,248.00
04/25/2005,13:10,1162.50,1162.75,1162.25,1162.50,219,95,314.00
04/25/2005,13:11,1162.50,1164.00,1162.25,1163.75,3349,1042,4391.00
04/25/2005,13:12,1163.75,1163.75,1163.00,1163.25,624,545,1169.00
04/25/2005,13:13,1163.25,1163.75,1163.25,1163.50,509,1430,1939.00
04/25/2005,13:14,1163.50,1163.75,1163.25,1163.25,130,363,493.00
04/25/2005,13:15,1163.25,1163.50,1163.00,1163.25,194,303,497.00
04/25/2005,13:16,1163.25,1164.00,1163.25,1163.75,639,253,892.00
04/25/2005,13:17,1163.75,1164.00,1163.25,1163.50,66,202,268.00
04/25/2005,13:18,1163.25,1163.50,1163.00,1163.25,92,315,407.00
04/25/2005,13:19,1163.25,1163.25,1162.50,1162.75,506,494,1000.00
04/25/2005,13:20,1162.75,1163.00,1162.25,1162.50,399,629,1028.00
04/25/2005,13:21,1162.50,1163.00,1162.50,1163.00,251,73,324.00
04/25/2005,13:22,1163.00,1163.25,1162.75,1163.25,177,25,202.00
04/25/2005,13:23,1163.00,1163.25,1162.00,1162.00,594,1673,2267.00
04/25/2005,13:24,1162.00,1163.00,1162.00,1162.75,737,367,1104.00
04/25/2005,13:25,1162.50,1162.75,1162.50,1162.75,100,13,113.00
04/25/2005,13:26,1162.75,1163.25,1162.75,1163.25,282,151,433.00
04/25/2005,13:27,1163.25,1163.50,1163.00,1163.25,567,333,900.00
04/25/2005,13:28,1163.25,1163.50,1163.00,1163.25,402,190,592.00
04/25/2005,13:29,1163.25,1163.75,1163.25,1163.75,596,229,825.00
04/25/2005,13:30,1163.50,1164.00,1163.00,1163.25,204,468,672.00
04/25/2005,13:31,1163.25,1163.50,1163.00,1163.00,288,388,676.00
04/25/2005,13:32,1163.25,1163.25,1163.00,1163.25,12,2,14.00
04/25/2005,13:33,1163.25,1163.75,1163.25,1163.50,969,279,1248.00
04/25/2005,13:34,1163.50,1163.75,1163.25,1163.25,114,585,699.00
04/25/2005,13:35,1163.25,1164.00,1163.25,1163.50,426,210,636.00
04/25/2005,13:36,1163.50,1164.00,1163.50,1163.75,554,122,676.00
04/25/2005,13:37,1163.75,1164.00,1163.50,1163.75,624,321,945.00
04/25/2005,13:38,1163.75,1164.00,1163.25,1163.25,32,426,458.00
04/25/2005,13:39,1163.25,1163.50,1163.00,1163.25,369,276,645.00
04/25/2005,13:40,1163.25,1163.50,1163.25,1163.25,7,110,117.00
04/25/2005,13:41,1163.25,1164.50,1163.25,1163.75,2601,620,3221.00
04/25/2005,13:42,1163.75,1164.00,1163.25,1163.50,443,690,1133.00
04/25/2005,13:43,1163.75,1164.00,1163.50,1163.75,375,400,775.00
04/25/2005,13:44,1163.50,1164.00,1163.50,1164.00,337,158,495.00
04/25/2005,13:45,1163.75,1164.25,1163.50,1164.00,1321,1429,2750.00
04/25/2005,13:46,1164.00,1164.25,1163.00,1163.00,606,1648,2254.00
04/25/2005,13:47,1163.00,1163.25,1162.75,1163.00,229,859,1088.00
04/25/2005,13:48,1163.00,1163.00,1162.00,1162.25,262,2062,2324.00
04/25/2005,13:49,1162.25,1162.75,1162.25,1162.25,811,776,1587.00
04/25/2005,13:50,1162.25,1162.75,1162.25,1162.75,347,432,779.00
04/25/2005,13:51,1162.50,1162.75,1162.50,1162.75,58,100,158.00
04/25/2005,13:52,1162.50,1162.50,1161.50,1162.00,1180,2718,3898.00
04/25/2005,13:53,1162.25,1162.25,1161.50,1161.75,896,910,1806.00
04/25/2005,13:54,1162.00,1162.00,1161.25,1161.50,1565,1781,3346.00
04/25/2005,13:55,1161.25,1162.00,1161.25,1162.00,463,431,894.00
04/25/2005,13:56,1161.75,1162.00,1161.50,1162.00,332,613,945.00
04/25/2005,13:57,1162.00,1162.75,1162.00,1162.50,2879,424,3303.00
04/25/2005,13:58,1162.50,1162.75,1162.00,1162.25,522,595,1117.00
04/25/2005,13:59,1162.25,1162.25,1161.75,1162.00,522,296,818.00
04/25/2005,14:00,1162.00,1162.25,1161.00,1161.25,170,2796,2966.00
04/25/2005,14:01,1161.00,1161.25,1160.50,1160.50,1353,2771,4124.00
04/25/2005,14:02,1160.75,1160.75,1159.75,1160.00,2443,4547,6990.00
04/25/2005,14:03,1160.00,1160.25,1159.25,1160.00,2875,3737,6612.00
04/25/2005,14:04,1160.00,1160.50,1160.00,1160.50,418,452,870.00
04/25/2005,14:05,1160.50,1160.50,1160.00,1160.25,940,792,1732.00
04/25/2005,14:06,1160.25,1160.75,1160.25,1160.25,698,310,1008.00
04/25/2005,14:07,1160.25,1160.75,1159.75,1160.00,911,1677,2588.00
04/25/2005,14:08,1160.00,1160.25,1159.50,1159.75,1896,2593,4489.00
04/25/2005,14:09,1160.00,1160.75,1159.50,1160.50,1817,1630,3447.00
04/25/2005,14:10,1160.75,1160.75,1159.75,1159.75,345,2089,2434.00
04/25/2005,14:11,1159.75,1160.00,1159.75,1160.00,355,211,566.00
04/25/2005,14:12,1159.75,1160.50,1159.75,1160.25,1410,804,2214.00
04/25/2005,14:13,1160.00,1160.25,1159.75,1159.75,974,1496,2470.00
04/25/2005,14:14,1159.75,1160.25,1159.75,1160.25,744,784,1528.00
04/25/2005,14:15,1160.25,1160.25,1159.25,1159.25,464,3268,3732.00
04/25/2005,14:16,1159.25,1159.75,1158.75,1159.00,2039,2965,5004.00
04/25/2005,14:17,1159.00,1159.25,1158.75,1159.00,759,1229,1988.00
04/25/2005,14:18,1159.25,1159.75,1159.00,1159.75,1915,120,2035.00
04/25/2005,14:19,1159.75,1160.00,1159.00,1159.25,1873,991,2864.00
04/25/2005,14:20,1159.00,1159.50,1158.75,1159.25,1035,1515,2550.00
04/25/2005,14:21,1159.25,1160.25,1159.25,1159.75,1981,399,2380.00
04/25/2005,14:22,1160.00,1160.25,1159.75,1160.25,825,239,1064.00
04/25/2005,14:23,1160.25,1160.25,1159.75,1160.00,735,431,1166.00
04/25/2005,14:24,1160.25,1160.25,1160.00,1160.00,65,312,377.00
04/25/2005,14:25,1160.00,1160.25,1159.75,1160.25,161,370,531.00
04/25/2005,14:26,1160.00,1160.25,1159.75,1160.25,394,1059,1453.00
04/25/2005,14:27,1160.25,1160.25,1159.75,1160.00,490,537,1027.00
04/25/2005,14:28,1160.00,1161.00,1160.00,1160.50,3477,1069,4546.00
04/25/2005,14:29,1160.50,1160.75,1160.50,1160.50,291,391,682.00
04/25/2005,14:30,1160.50,1160.75,1160.25,1160.50,65,633,698.00
04/25/2005,14:31,1160.50,1160.50,1160.25,1160.50,166,351,517.00
04/25/2005,14:32,1160.50,1161.25,1160.25,1161.00,2196,774,2970.00
04/25/2005,14:33,1161.25,1162.25,1161.00,1162.25,3824,739,4563.00
04/25/2005,14:34,1162.25,1162.50,1162.00,1162.00,699,810,1509.00
04/25/2005,14:35,1162.00,1163.00,1161.75,1162.50,2484,1632,4116.00
04/25/2005,14:36,1162.50,1162.50,1162.25,1162.50,73,122,195.00
04/25/2005,14:37,1162.25,1162.50,1162.00,1162.00,279,549,828.00
04/25/2005,14:38,1162.00,1162.25,1162.00,1162.25,12,158,170.00
04/25/2005,14:39,1162.25,1162.25,1161.75,1161.75,361,857,1218.00
04/25/2005,14:40,1161.75,1162.00,1161.25,1161.75,640,2022,2662.00
04/25/2005,14:41,1161.50,1162.25,1161.50,1162.00,931,430,1361.00
04/25/2005,14:42,1162.25,1162.25,1162.00,1162.00,289,289,578.00
04/25/2005,14:43,1162.25,1162.50,1161.75,1162.00,779,837,1616.00
04/25/2005,14:44,1162.00,1162.50,1161.75,1162.25,579,203,782.00
04/25/2005,14:45,1162.50,1162.75,1162.25,1162.25,789,755,1544.00
04/25/2005,14:46,1162.25,1162.25,1161.75,1162.25,593,931,1524.00
04/25/2005,14:47,1162.25,1162.75,1162.00,1162.75,980,449,1429.00
04/25/2005,14:48,1162.50,1162.75,1162.00,1162.00,161,425,586.00
04/25/2005,14:49,1162.00,1163.00,1162.00,1163.00,1730,279,2009.00
04/25/2005,14:50,1162.75,1163.25,1162.50,1163.00,1480,513,1993.00
04/25/2005,14:51,1163.00,1163.25,1162.75,1163.25,565,403,968.00
04/25/2005,14:52,1163.00,1163.50,1162.75,1163.00,1701,771,2472.00
04/25/2005,14:53,1162.75,1163.25,1162.75,1163.25,197,86,283.00
04/25/2005,14:54,1163.25,1163.75,1163.00,1163.50,1414,462,1876.00
04/25/2005,14:55,1163.50,1163.75,1163.25,1163.50,750,759,1509.00
04/25/2005,14:56,1163.25,1163.50,1163.25,1163.50,9,219,228.00
04/25/2005,14:57,1163.50,1164.00,1163.50,1164.00,1567,129,1696.00
04/25/2005,14:58,1163.75,1164.00,1163.00,1163.00,1788,2486,4274.00
04/25/2005,14:59,1163.00,1163.75,1163.00,1163.25,1232,790,2022.00
04/25/2005,15:00,1163.50,1164.00,1163.25,1164.00,2974,1227,4201.00
04/25/2005,15:01,1164.00,1166.00,1163.75,1165.75,10498,2757,13255.00
04/25/2005,15:02,1165.75,1166.00,1165.25,1165.25,1295,2345,3640.00
04/25/2005,15:03,1165.25,1165.50,1164.75,1164.75,308,2931,3239.00
04/25/2005,15:04,1165.00,1165.00,1164.25,1164.50,1038,1504,2542.00
04/25/2005,15:05,1164.50,1165.00,1164.50,1165.00,697,1606,2303.00
04/25/2005,15:06,1165.00,1165.00,1164.50,1164.50,921,307,1228.00
04/25/2005,15:07,1164.50,1165.25,1164.50,1165.00,1236,776,2012.00
04/25/2005,15:08,1165.00,1165.25,1164.75,1165.00,334,902,1236.00
04/25/2005,15:09,1165.00,1165.00,1164.50,1164.75,664,756,1420.00
04/25/2005,15:10,1164.50,1164.75,1164.00,1164.25,719,2229,2948.00
04/25/2005,15:11,1164.50,1164.50,1163.50,1164.00,868,2412,3280.00
04/25/2005,15:12,1164.25,1164.50,1163.75,1164.25,1349,530,1879.00
04/25/2005,15:13,1164.25,1164.50,1164.00,1164.25,251,910,1161.00
04/25/2005,15:14,1164.00,1165.00,1164.00,1164.75,2593,391,2984.00
04/25/2005,15:15,1164.75,1164.75,1163.75,1164.00,2748,3549,6297.00
04/25/2005,15:16,1164.25,1164.25,1164.25,1164.25,4,0,4.00
04/25/2005,15:31,1164.25,1164.50,1164.00,1164.25,389,30,419.00
04/25/2005,15:32,1164.50,1164.50,1164.25,1164.25,53,2,55.00
04/25/2005,15:33,1164.25,1164.50,1164.25,1164.50,12,45,57.00
04/25/2005,15:34,1164.50,1164.75,1164.25,1164.50,134,12,146.00
04/25/2005,15:35,1164.50,1164.75,1164.50,1164.50,1,87,88.00
04/25/2005,15:36,1164.75,1164.75,1164.75,1164.75,607,0,607.00
04/25/2005,15:37,1164.75,1164.75,1164.50,1164.50,6,175,181.00
04/25/2005,15:38,1164.50,1164.50,1164.50,1164.50,0,35,35.00
04/25/2005,15:40,1164.50,1164.50,1164.50,1164.50,0,1,1.00
04/25/2005,15:41,1164.50,1164.50,1164.50,1164.50,0,85,85.00
04/25/2005,15:42,1164.50,1164.75,1164.50,1164.75,4,35,39.00
04/25/2005,15:43,1164.75,1165.00,1164.75,1164.75,549,90,639.00
04/25/2005,15:44,1164.50,1164.50,1164.50,1164.50,0,154,154.00
04/25/2005,15:45,1164.50,1164.50,1164.50,1164.50,0,100,100.00
04/25/2005,15:46,1164.50,1164.50,1164.50,1164.50,0,17,17.00
04/25/2005,15:47,1164.50,1164.50,1164.50,1164.50,0,48,48.00
04/25/2005,15:48,1164.50,1164.50,1164.50,1164.50,0,21,21.00
04/25/2005,15:49,1164.50,1164.50,1164.25,1164.25,0,4,4.00
04/25/2005,15:50,1164.50,1164.75,1164.25,1164.75,91,7,98.00
04/25/2005,15:52,1164.75,1164.75,1164.75,1164.75,41,0,41.00
04/25/2005,15:53,1164.75,1164.75,1164.75,1164.75,1,0,1.00
04/25/2005,15:55,1164.75,1164.75,1164.75,1164.75,7,0,7.00
04/25/2005,15:56,1164.75,1164.75,1164.75,1164.75,3,0,3.00
04/25/2005,15:57,1164.75,1164.75,1164.50,1164.50,48,2,50.00
04/25/2005,15:58,1164.75,1164.75,1164.50,1164.50,5,23,28.00
04/25/2005,15:59,1164.75,1164.75,1164.75,1164.75,64,0,64.00
04/25/2005,16:00,1164.75,1164.75,1164.75,1164.75,123,0,123.00
04/25/2005,17:01,1164.25,1164.50,1164.25,1164.25,1,142,143.00
04/25/2005,17:02,1164.50,1164.50,1164.50,1164.50,35,0,35.00
04/25/2005,17:04,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,17:06,1164.25,1164.25,1164.25,1164.25,0,22,22.00
04/25/2005,17:07,1164.50,1164.50,1164.25,1164.25,1,1,2.00
04/25/2005,17:08,1164.25,1164.25,1164.25,1164.25,0,4,4.00
04/25/2005,17:10,1164.25,1164.50,1164.00,1164.00,1,47,48.00
04/25/2005,17:11,1164.25,1164.25,1164.25,1164.25,1,0,1.00
04/25/2005,17:12,1164.50,1164.50,1164.50,1164.50,11,0,11.00
04/25/2005,17:14,1164.25,1164.25,1164.25,1164.25,0,15,15.00
04/25/2005,17:16,1164.25,1164.25,1164.25,1164.25,0,5,5.00
04/25/2005,17:18,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,17:20,1164.50,1164.50,1164.50,1164.50,2,0,2.00
04/25/2005,17:21,1164.50,1164.50,1164.25,1164.25,18,1,19.00
04/25/2005,17:22,1164.50,1164.50,1164.50,1164.50,2,0,2.00
04/25/2005,17:23,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,17:24,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,17:26,1164.50,1164.50,1164.50,1164.50,3,0,3.00
04/25/2005,17:27,1164.50,1164.50,1164.50,1164.50,4,0,4.00
04/25/2005,17:28,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,17:31,1164.25,1164.25,1164.25,1164.25,0,3,3.00
04/25/2005,17:32,1164.25,1164.50,1164.25,1164.50,1,1,2.00
04/25/2005,17:42,1164.50,1164.50,1164.50,1164.50,2,0,2.00
04/25/2005,17:50,1164.50,1164.50,1164.50,1164.50,3,0,3.00
04/25/2005,17:53,1164.25,1164.25,1164.25,1164.25,0,5,5.00
04/25/2005,17:55,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:00,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,18:01,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,18:04,1164.50,1164.50,1164.50,1164.50,20,0,20.00
04/25/2005,18:05,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:06,1164.25,1164.25,1164.25,1164.25,0,6,6.00
04/25/2005,18:08,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,18:11,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,18:13,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:18,1164.25,1164.25,1164.25,1164.25,0,15,15.00
04/25/2005,18:20,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:21,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:23,1164.25,1164.25,1164.25,1164.25,0,26,26.00
04/25/2005,18:24,1164.25,1164.25,1164.25,1164.25,0,3,3.00
04/25/2005,18:25,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:26,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:30,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,18:31,1164.50,1164.50,1164.50,1164.50,4,0,4.00
04/25/2005,18:32,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,18:35,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,18:50,1164.25,1164.25,1164.25,1164.25,0,3,3.00
04/25/2005,18:51,1164.25,1164.25,1164.25,1164.25,0,3,3.00
04/25/2005,18:53,1164.25,1164.25,1164.25,1164.25,0,26,26.00
04/25/2005,18:55,1164.25,1164.25,1164.00,1164.00,0,2,2.00
04/25/2005,18:56,1164.25,1164.25,1164.25,1164.25,1,0,1.00
04/25/2005,18:59,1164.25,1164.25,1164.25,1164.25,6,0,6.00
04/25/2005,19:02,1164.50,1164.50,1164.50,1164.50,1,0,1.00
04/25/2005,19:07,1164.25,1164.25,1164.25,1164.25,0,2,2.00
04/25/2005,19:08,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,19:09,1164.25,1164.25,1164.25,1164.25,0,18,18.00
04/25/2005,19:10,1164.25,1164.25,1164.25,1164.25,0,8,8.00
04/25/2005,19:12,1164.25,1164.25,1164.25,1164.25,0,11,11.00
04/25/2005,19:16,1164.25,1164.25,1164.25,1164.25,0,15,15.00
04/25/2005,19:18,1164.25,1164.25,1164.25,1164.25,0,5,5.00
04/25/2005,19:24,1164.25,1164.25,1164.25,1164.25,0,5,5.00
04/25/2005,19:25,1164.25,1164.25,1164.25,1164.25,0,3,3.00
04/25/2005,19:26,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/25/2005,19:27,1164.25,1164.25,1164.25,1164.25,1,0,1.00
04/25/2005,19:29,1164.00,1164.00,1164.00,1164.00,0,5,5.00
04/25/2005,19:32,1164.25,1164.25,1164.25,1164.25,5,0,5.00
04/25/2005,19:33,1164.00,1164.50,1164.00,1164.50,51,1,52.00
04/25/2005,19:34,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,19:35,1164.00,1164.25,1164.00,1164.25,10,2,12.00
04/25/2005,19:36,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,19:37,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,19:38,1164.00,1164.25,1164.00,1164.25,24,17,41.00
04/25/2005,19:46,1164.25,1164.25,1164.25,1164.25,1,0,1.00
04/25/2005,19:47,1164.25,1164.25,1164.25,1164.25,1,0,1.00
04/25/2005,19:48,1164.00,1164.00,1164.00,1164.00,0,30,30.00
04/25/2005,19:50,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/25/2005,19:56,1164.00,1164.25,1164.00,1164.25,1,2,3.00
04/25/2005,19:57,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,20:04,1164.00,1164.00,1164.00,1164.00,0,5,5.00
04/25/2005,20:08,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,20:11,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,20:13,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,20:15,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,20:24,1164.25,1164.25,1164.25,1164.25,4,0,4.00
04/25/2005,20:25,1164.25,1164.25,1164.25,1164.25,10,0,10.00
04/25/2005,20:27,1164.25,1164.25,1164.25,1164.25,20,0,20.00
04/25/2005,20:28,1164.25,1164.25,1164.00,1164.00,3,1,4.00
04/25/2005,20:30,1164.00,1164.00,1164.00,1164.00,0,80,80.00
04/25/2005,20:31,1164.00,1164.00,1164.00,1164.00,0,4,4.00
04/25/2005,20:32,1163.75,1163.75,1163.75,1163.75,0,40,40.00
04/25/2005,20:34,1163.75,1163.75,1163.75,1163.75,0,1,1.00
04/25/2005,20:35,1163.75,1163.75,1163.75,1163.75,0,1,1.00
04/25/2005,20:38,1164.00,1164.00,1164.00,1164.00,3,0,3.00
04/25/2005,20:41,1164.00,1164.00,1164.00,1164.00,1,0,1.00
04/25/2005,20:44,1163.75,1163.75,1163.75,1163.75,0,2,2.00
04/25/2005,20:49,1163.75,1163.75,1163.75,1163.75,0,5,5.00
04/25/2005,20:50,1163.75,1163.75,1163.75,1163.75,0,10,10.00
04/25/2005,20:51,1163.75,1163.75,1163.75,1163.75,0,42,42.00
04/25/2005,20:52,1164.00,1164.00,1164.00,1164.00,2,0,2.00
04/25/2005,20:54,1163.75,1163.75,1163.75,1163.75,0,2,2.00
04/25/2005,20:56,1164.00,1164.00,1164.00,1164.00,5,0,5.00
04/25/2005,20:57,1164.00,1164.00,1164.00,1164.00,1,0,1.00
04/25/2005,21:02,1163.75,1163.75,1163.75,1163.75,0,5,5.00
04/25/2005,21:04,1163.75,1163.75,1163.75,1163.75,0,5,5.00
04/25/2005,21:05,1163.75,1163.75,1163.75,1163.75,0,7,7.00
04/25/2005,21:06,1163.75,1163.75,1163.75,1163.75,0,4,4.00
04/25/2005,21:07,1163.75,1163.75,1163.75,1163.75,0,12,12.00
04/25/2005,21:08,1163.75,1163.75,1163.75,1163.75,0,5,5.00
04/25/2005,21:09,1163.75,1163.75,1163.75,1163.75,0,1,1.00
04/25/2005,21:10,1163.75,1163.75,1163.75,1163.75,0,26,26.00
04/25/2005,21:11,1163.75,1163.75,1163.50,1163.50,0,62,62.00
04/25/2005,21:12,1163.50,1163.50,1163.50,1163.50,0,10,10.00
04/25/2005,21:14,1163.75,1163.75,1163.75,1163.75,5,0,5.00
04/25/2005,21:15,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,21:16,1163.50,1163.50,1163.50,1163.50,0,2,2.00
04/25/2005,21:17,1163.50,1163.50,1163.50,1163.50,0,12,12.00
04/25/2005,21:20,1163.50,1163.50,1163.50,1163.50,0,3,3.00
04/25/2005,21:25,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/25/2005,21:32,1163.75,1163.75,1163.75,1163.75,3,0,3.00
04/25/2005,21:33,1163.75,1163.75,1163.75,1163.75,1,0,1.00
04/25/2005,21:34,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,21:35,1163.75,1163.75,1163.75,1163.75,3,0,3.00
04/25/2005,21:36,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,21:40,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/25/2005,21:44,1163.50,1163.50,1163.50,1163.50,0,2,2.00
04/25/2005,21:46,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/25/2005,21:47,1163.75,1163.75,1163.75,1163.75,1,0,1.00
04/25/2005,21:48,1163.75,1163.75,1163.75,1163.75,1,0,1.00
04/25/2005,21:49,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,21:51,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,21:53,1163.75,1163.75,1163.75,1163.75,1,0,1.00
04/25/2005,21:54,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,21:55,1163.75,1163.75,1163.75,1163.75,5,0,5.00
04/25/2005,21:57,1163.75,1163.75,1163.75,1163.75,10,0,10.00
04/25/2005,21:58,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,22:00,1163.50,1163.75,1163.50,1163.75,2,1,3.00
04/25/2005,22:05,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/25/2005,22:06,1163.50,1163.50,1163.50,1163.50,0,5,5.00
04/25/2005,22:13,1163.75,1163.75,1163.50,1163.50,1,1,2.00
04/25/2005,22:14,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/25/2005,22:16,1163.50,1163.50,1163.50,1163.50,0,5,5.00
04/25/2005,22:21,1163.75,1163.75,1163.75,1163.75,3,0,3.00
04/25/2005,22:23,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/25/2005,22:27,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/25/2005,22:28,1163.75,1163.75,1163.75,1163.75,51,0,51.00
04/25/2005,22:31,1163.75,1163.75,1163.75,1163.75,4,0,4.00
04/25/2005,22:36,1163.75,1164.00,1163.75,1164.00,3,0,3.00
04/25/2005,22:41,1164.00,1164.00,1164.00,1164.00,3,0,3.00
04/25/2005,22:44,1163.75,1163.75,1163.75,1163.75,0,21,21.00
04/25/2005,22:54,1163.75,1163.75,1163.50,1163.50,0,13,13.00
04/25/2005,22:56,1163.75,1163.75,1163.75,1163.75,2,0,2.00
04/25/2005,22:57,1164.00,1164.00,1164.00,1164.00,1,0,1.00
04/25/2005,22:58,1164.00,1164.00,1164.00,1164.00,2,0,2.00
04/25/2005,22:59,1164.00,1164.00,1164.00,1164.00,3,0,3.00
04/25/2005,23:00,1164.00,1164.00,1164.00,1164.00,46,0,46.00
04/25/2005,23:01,1164.25,1164.25,1164.25,1164.25,13,0,13.00
04/25/2005,23:02,1164.25,1164.25,1164.00,1164.25,12,1,13.00
04/25/2005,23:03,1164.25,1164.50,1164.25,1164.25,25,2,27.00
04/25/2005,23:09,1164.25,1164.25,1164.25,1164.25,0,5,5.00
04/25/2005,23:10,1164.25,1164.25,1164.25,1164.25,0,5,5.00
04/25/2005,23:11,1164.25,1164.25,1164.25,1164.25,0,10,10.00
04/25/2005,23:12,1164.25,1164.25,1164.25,1164.25,0,1,1.00
04/25/2005,23:18,1164.50,1164.50,1164.50,1164.50,2,0,2.00
04/25/2005,23:28,1164.00,1164.00,1164.00,1164.00,0,20,20.00
04/25/2005,23:30,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/25/2005,23:31,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/25/2005,23:32,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,23:36,1164.00,1164.00,1164.00,1164.00,0,21,21.00
04/25/2005,23:37,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/25/2005,23:38,1164.00,1164.00,1164.00,1164.00,0,10,10.00
04/25/2005,23:44,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,23:46,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,23:50,1164.00,1164.00,1164.00,1164.00,0,15,15.00
04/25/2005,23:51,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/25/2005,23:52,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/25/2005,23:55,1164.00,1164.00,1164.00,1164.00,0,4,4.00
04/25/2005,23:57,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/26/2005,00:05,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/26/2005,00:08,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/26/2005,00:09,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/26/2005,00:12,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/26/2005,00:13,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/26/2005,00:15,1164.00,1164.00,1164.00,1164.00,0,8,8.00
04/26/2005,00:17,1164.00,1164.25,1164.00,1164.25,3,8,11.00
04/26/2005,00:18,1164.00,1164.25,1164.00,1164.25,1,1,2.00
04/26/2005,00:19,1164.25,1164.25,1164.25,1164.25,2,0,2.00
04/26/2005,00:22,1164.25,1164.25,1164.25,1164.25,1,0,1.00
04/26/2005,00:25,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/26/2005,00:30,1164.25,1164.25,1164.25,1164.25,2,0,2.00
04/26/2005,00:41,1164.25,1164.25,1164.25,1164.25,6,0,6.00
04/26/2005,00:44,1164.25,1164.25,1164.25,1164.25,2,0,2.00
04/26/2005,00:50,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/26/2005,00:53,1164.25,1164.25,1164.25,1164.25,5,0,5.00
04/26/2005,00:57,1164.25,1164.25,1164.25,1164.25,1,0,1.00
04/26/2005,00:58,1164.00,1164.00,1164.00,1164.00,0,101,101.00
04/26/2005,01:00,1164.00,1164.00,1163.75,1163.75,0,6,6.00
04/26/2005,01:01,1164.00,1164.00,1164.00,1164.00,1,0,1.00
04/26/2005,01:04,1164.00,1164.00,1164.00,1164.00,1,0,1.00
04/26/2005,01:06,1164.25,1164.25,1164.25,1164.25,5,0,5.00
04/26/2005,01:10,1164.00,1164.00,1164.00,1164.00,0,2,2.00
04/26/2005,01:11,1164.00,1164.00,1164.00,1164.00,0,1,1.00
04/26/2005,01:13,1163.75,1163.75,1163.75,1163.75,0,6,6.00
04/26/2005,01:15,1163.75,1163.75,1163.75,1163.75,0,11,11.00
04/26/2005,01:18,1163.50,1163.50,1163.50,1163.50,0,3,3.00
04/26/2005,01:19,1163.75,1163.75,1163.75,1163.75,4,0,4.00
04/26/2005,01:20,1163.75,1163.75,1163.75,1163.75,1,0,1.00
04/26/2005,01:23,1163.50,1163.50,1163.50,1163.50,0,8,8.00
04/26/2005,01:24,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/26/2005,01:25,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/26/2005,01:26,1163.50,1163.75,1163.50,1163.75,26,6,32.00
04/26/2005,01:28,1163.75,1163.75,1163.75,1163.75,5,0,5.00
04/26/2005,01:29,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/26/2005,01:30,1163.75,1163.75,1163.75,1163.75,29,0,29.00
04/26/2005,01:31,1163.75,1163.75,1163.75,1163.75,4,0,4.00
04/26/2005,01:33,1163.50,1163.50,1163.50,1163.50,0,2,2.00
04/26/2005,01:34,1163.75,1163.75,1163.75,1163.75,13,0,13.00
04/26/2005,01:35,1163.75,1163.75,1163.75,1163.75,5,0,5.00
04/26/2005,01:38,1164.00,1164.00,1163.75,1163.75,1,1,2.00
04/26/2005,01:51,1163.75,1163.75,1163.75,1163.75,0,38,38.00
04/26/2005,01:53,1163.50,1163.50,1163.50,1163.50,0,2,2.00
04/26/2005,01:54,1163.50,1163.50,1163.50,1163.50,0,2,2.00
04/26/2005,01:55,1163.50,1163.50,1163.50,1163.50,0,8,8.00
04/26/2005,01:59,1163.50,1163.50,1163.50,1163.50,0,1,1.00
04/26/2005,02:01,1163.50,1163.50,1163.25,1163.50,2,128,130.00
04/26/2005,02:02,1163.25,1163.25,1163.00,1163.25,1,74,75.00
04/26/2005,02:03,1163.00,1163.00,1163.00,1163.00,0,204,204.00
04/26/2005,02:04,1163.00,1163.00,1162.75,1163.00,20,17,37.00
04/26/2005,02:05,1163.00,1163.00,1162.75,1162.75,18,30,48.00
04/26/2005,02:06,1162.75,1162.75,1162.50,1162.50,6,243,249.00
04/26/2005,02:07,1162.75,1162.75,1162.50,1162.75,4,61,65.00
04/26/2005,02:08,1162.50,1162.50,1162.50,1162.50,0,336,336.00
04/26/2005,02:09,1162.50,1162.50,1162.25,1162.50,78,69,147.00
04/26/2005,02:10,1162.25,1162.25,1162.25,1162.25,0,38,38.00
04/26/2005,02:11,1162.25,1162.50,1162.25,1162.25,11,41,52.00
04/26/2005,02:12,1162.25,1162.50,1162.25,1162.25,1,55,56.00
04/26/2005,02:13,1162.25,1162.25,1162.00,1162.25,95,44,139.00
04/26/2005,02:14,1162.25,1162.50,1162.25,1162.25,6,12,18.00
04/26/2005,02:15,1162.25,1162.25,1162.00,1162.25,6,92,98.00
04/26/2005,02:16,1162.50,1162.50,1162.50,1162.50,12,0,12.00
04/26/2005,02:17,1162.50,1162.50,1162.50,1162.50,4,0,4.00
04/26/2005,02:18,1162.50,1162.50,1162.50,1162.50,39,0,39.00
04/26/2005,02:19,1162.25,1162.50,1162.25,1162.50,86,9,95.00
04/26/2005,02:20,1162.50,1162.50,1162.25,1162.25,10,39,49.00
04/26/2005,02:21,1162.25,1162.50,1162.25,1162.50,2,5,7.00
04/26/2005,02:22,1162.50,1162.50,1162.50,1162.50,100,0,100.00
04/26/2005,02:23,1162.50,1162.50,1162.25,1162.25,5,1,6.00
04/26/2005,02:24,1162.25,1162.25,1162.00,1162.00,0,56,56.00
04/26/2005,02:25,1162.25,1162.25,1162.25,1162.25,7,0,7.00
04/26/2005,02:26,1162.25,1162.25,1162.25,1162.25,5,0,5.00
04/26/2005,02:27,1162.25,1162.25,1162.25,1162.25,2,0,2.00
04/26/2005,02:28,1162.25,1162.25,1162.25,1162.25,7,0,7.00
04/26/2005,02:29,1162.00,1162.25,1162.00,1162.25,11,40,51.00
04/26/2005,02:30,1162.25,1162.25,1162.25,1162.25,80,0,80.00
04/26/2005,02:31,1162.25,1162.25,1162.25,1162.25,39,0,39.00
04/26/2005,02:32,1162.50,1162.50,1162.25,1162.25,6,3,9.00
04/26/2005,02:33,1162.25,1162.25,1162.25,1162.25,0,16,16.00
04/26/2005,02:34,1162.25,1162.25,1162.25,1162.25,0,3,3.00
04/26/2005,02:35,1162.25,1162.25,1161.50,1161.75,62,366,428.00
04/26/2005,02:36,1161.75,1161.75,1161.75,1161.75,14,0,14.00
04/26/2005,02:37,1161.50,1161.50,1161.25,1161.50,151,108,259.00
04/26/2005,02:38,1161.50,1161.50,1161.50,1161.50,8,0,8.00
04/26/2005,02:39,1161.50,1161.50,1161.50,1161.50,64,0,64.00
04/26/2005,02:40,1161.50,1161.75,1161.50,1161.50,45,30,75.00
04/26/2005,02:41,1161.25,1161.50,1161.25,1161.25,68,2,70.00
04/26/2005,02:42,1161.25,1161.25,1160.75,1161.25,342,361,703.00
04/26/2005,02:44,1161.50,1161.75,1161.50,1161.50,162,2,164.00
04/26/2005,02:45,1161.25,1161.25,1161.25,1161.25,0,11,11.00
04/26/2005,02:47,1161.50,1161.50,1161.50,1161.50,3,0,3.00
04/26/2005,02:48,1161.50,1161.50,1161.50,1161.50,1,0,1.00
04/26/2005,02:49,1161.50,1161.50,1161.50,1161.50,1,0,1.00
04/26/2005,02:50,1161.50,1161.50,1161.25,1161.25,2,28,30.00
04/26/2005,02:51,1161.25,1161.25,1161.25,1161.25,0,7,7.00
04/26/2005,02:52,1161.25,1161.25,1161.25,1161.25,0,1,1.00
04/26/2005,02:53,1161.50,1161.50,1161.50,1161.50,154,0,154.00
04/26/2005,02:54,1161.50,1161.50,1161.25,1161.25,4,1,5.00
04/26/2005,02:55,1161.25,1161.25,1161.25,1161.25,0,83,83.00
04/26/2005,02:56,1161.25,1161.25,1161.00,1161.25,20,116,136.00
04/26/2005,02:57,1161.25,1161.25,1161.25,1161.25,1,0,1.00
04/26/2005,02:58,1161.00,1161.00,1161.00,1161.00,0,13,13.00
04/26/2005,02:59,1161.00,1161.25,1161.00,1161.00,9,71,80.00
04/26/2005,03:00,1161.00,1161.00,1161.00,1161.00,0,5,5.00
04/26/2005,03:01,1161.00,1161.25,1161.00,1161.25,4,2,6.00
04/26/2005,03:02,1161.00,1161.00,1161.00,1161.00,0,6,6.00
04/26/2005,03:03,1161.25,1161.25,1161.25,1161.25,7,0,7.00
04/26/2005,03:04,1161.25,1161.25,1161.25,1161.25,131,0,131.00
04/26/2005,03:05,1161.50,1161.50,1161.25,1161.25,11,35,46.00
04/26/2005,03:06,1161.25,1161.25,1161.25,1161.25,0,1,1.00
04/26/2005,03:07,1161.25,1161.25,1161.25,1161.25,0,20,20.00
04/26/2005,03:08,1161.25,1161.25,1161.25,1161.25,0,2,2.00
04/26/2005,03:10,1161.25,1161.25,1161.25,1161.25,0,79,79.00
04/26/2005,03:11,1161.25,1161.25,1161.00,1161.00,0,60,60.00
04/26/2005,03:12,1161.25,1161.25,1161.25,1161.25,1,0,1.00
04/26/2005,03:14,1161.25,1161.25,1161.00,1161.00,2,8,10.00
04/26/2005,03:15,1161.00,1161.00,1161.00,1161.00,0,1,1.00
04/26/2005,03:16,1161.00,1161.00,1161.00,1161.00,0,1,1.00
04/26/2005,03:17,1161.25,1161.25,1161.25,1161.25,97,0,97.00
04/26/2005,03:18,1161.25,1161.25,1161.25,1161.25,6,0,6.00
04/26/2005,03:19,1161.00,1161.25,1161.00,1161.25,26,3,29.00
04/26/2005,03:20,1161.25,1161.25,1161.25,1161.25,28,0,28.00
04/26/2005,03:21,1161.25,1161.25,1161.25,1161.25,19,0,19.00
04/26/2005,03:23,1161.25,1161.25,1161.25,1161.25,1,0,1.00
04/26/2005,03:24,1161.25,1161.25,1161.00,1161.00,110,10,120.00
04/26/2005,03:25,1161.25,1161.25,1161.25,1161.25,5,0,5.00
04/26/2005,03:26,1161.25,1161.25,1161.25,1161.25,8,0,8.00
04/26/2005,03:27,1161.25,1161.25,1161.25,1161.25,5,0,5.00
04/26/2005,03:30,1161.00,1161.00,1161.00,1161.00,0,6,6.00
04/26/2005,03:31,1161.25,1161.25,1161.25,1161.25,1,0,1.00
04/26/2005,03:32,1161.00,1161.00,1161.00,1161.00,0,122,122.00
04/26/2005,03:33,1161.00,1161.00,1161.00,1161.00,0,2,2.00
04/26/2005,03:36,1161.00,1161.00,1161.00,1161.00,0,127,127.00
04/26/2005,03:37,1161.00,1161.00,1161.00,1161.00,0,29,29.00
04/26/2005,03:39,1161.25,1161.25,1161.25,1161.25,3,0,3.00
04/26/2005,03:40,1161.25,1161.25,1161.25,1161.25,6,0,6.00
04/26/2005,03:41,1161.25,1161.25,1161.25,1161.25,5,0,5.00
04/26/2005,03:42,1161.25,1161.25,1161.25,1161.25,8,0,8.00
04/26/2005,03:44,1161.00,1161.00,1161.00,1161.00,0,10,10.00
04/26/2005,03:45,1161.25,1161.25,1161.25,1161.25,67,0,67.00
04/26/2005,03:46,1161.25,1161.25,1161.00,1161.00,16,27,43.00
04/26/2005,03:48,1161.25,1161.25,1161.00,1161.00,4,5,9.00
04/26/2005,03:49,1161.25,1161.25,1161.00,1161.00,5,3,8.00
04/26/2005,03:50,1161.00,1161.00,1160.75,1160.75,19,104,123.00
04/26/2005,03:51,1160.75,1161.00,1160.75,1161.00,8,2,10.00
04/26/2005,03:52,1161.00,1161.00,1161.00,1161.00,26,0,26.00
04/26/2005,03:53,1161.00,1161.25,1161.00,1161.00,35,15,50.00
04/26/2005,03:54,1161.00,1161.00,1161.00,1161.00,0,1,1.00
04/26/2005,03:56,1161.00,1161.00,1161.00,1161.00,0,1,1.00
04/26/2005,03:57,1161.00,1161.00,1161.00,1161.00,0,53,53.00
04/26/2005,03:58,1161.00,1161.00,1161.00,1161.00,0,68,68.00
04/26/2005,03:59,1161.00,1161.00,1161.00,1161.00,0,61,61.00
04/26/2005,04:00,1161.00,1161.00,1161.00,1161.00,0,45,45.00
04/26/2005,04:01,1160.75,1160.75,1160.75,1160.75,0,126,126.00
04/26/2005,04:02,1160.75,1160.75,1160.75,1160.75,0,15,15.00
04/26/2005,04:03,1161.00,1161.00,1160.75,1160.75,58,10,68.00
04/26/2005,04:04,1160.75,1161.00,1160.75,1161.00,55,206,261.00
04/26/2005,04:05,1161.00,1161.00,1161.00,1161.00,4,0,4.00
04/26/2005,04:06,1160.75,1160.75,1160.75,1160.75,0,30,30.00
04/26/2005,04:07,1160.75,1160.75,1160.50,1160.75,152,63,215.00
04/26/2005,04:08,1160.75,1160.75,1160.75,1160.75,73,0,73.00
04/26/2005,04:09,1160.75,1160.75,1160.75,1160.75,5,0,5.00
04/26/2005,04:12,1160.75,1160.75,1160.50,1160.50,23,2,25.00
04/26/2005,04:13,1160.50,1160.75,1160.50,1160.75,21,1,22.00
04/26/2005,04:14,1160.75,1160.75,1160.75,1160.75,2,0,2.00
04/26/2005,04:15,1160.75,1160.75,1160.75,1160.75,7,0,7.00
04/26/2005,04:16,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/26/2005,04:17,1160.50,1160.50,1160.50,1160.50,0,1,1.00
04/26/2005,04:18,1160.75,1160.75,1160.75,1160.75,63,0,63.00
04/26/2005,04:19,1160.50,1160.75,1160.50,1160.75,10,6,16.00
04/26/2005,04:20,1160.50,1160.50,1160.50,1160.50,0,9,9.00
04/26/2005,04:21,1160.50,1160.50,1160.50,1160.50,0,3,3.00
04/26/2005,04:25,1160.75,1160.75,1160.75,1160.75,4,0,4.00
04/26/2005,04:26,1160.75,1160.75,1160.75,1160.75,175,0,175.00
04/26/2005,04:27,1160.75,1160.75,1160.75,1160.75,1,0,1.00
04/26/2005,04:28,1161.00,1161.25,1161.00,1161.25,108,0,108.00
04/26/2005,04:29,1161.00,1161.00,1161.00,1161.00,0,18,18.00
04/26/2005,04:31,1161.25,1161.25,1161.00,1161.00,2,8,10.00
04/26/2005,04:32,1161.00,1161.00,1161.00,1161.00,0,2,2.00
04/26/2005,04:33,1161.00,1161.00,1161.00,1161.00,0,82,82.00
04/26/2005,04:34,1161.00,1161.00,1161.00,1161.00,0,63,63.00
04/26/2005,04:35,1161.25,1161.25,1161.25,1161.25,3,0,3.00
04/26/2005,04:37,1161.25,1161.25,1161.00,1161.25,81,5,86.00
04/26/2005,04:38,1161.00,1161.00,1161.00,1161.00,0,10,10.00
04/26/2005,04:39,1161.25,1161.25,1161.25,1161.25,3,0,3.00
04/26/2005,04:40,1161.25,1161.25,1161.25,1161.25,4,0,4.00
04/26/2005,04:41,1161.25,1161.25,1161.25,1161.25,1,0,1.00
04/26/2005,04:43,1161.25,1161.25,1161.25,1161.25,1,0,1.00
04/26/2005,04:45,1161.25,1161.25,1161.25,1161.25,4,0,4.00
04/26/2005,04:46,1161.00,1161.00,1161.00,1161.00,0,20,20.00
04/26/2005,04:47,1161.25,1161.25,1161.00,1161.00,1,189,190.00
04/26/2005,04:48,1160.75,1160.75,1160.50,1160.50,0,97,97.00
04/26/2005,04:49,1160.75,1160.75,1160.50,1160.50,5,1,6.00
04/26/2005,04:50,1160.50,1160.75,1160.50,1160.75,12,21,33.00
04/26/2005,04:51,1160.50,1160.75,1160.50,1160.75,27,3,30.00
04/26/2005,04:52,1160.75,1160.75,1160.75,1160.75,9,0,9.00
04/26/2005,04:53,1160.75,1160.75,1160.75,1160.75,5,0,5.00
04/26/2005,04:54,1160.75,1160.75,1160.75,1160.75,41,0,41.00
04/26/2005,04:55,1160.75,1160.75,1160.75,1160.75,5,0,5.00
04/26/2005,04:57,1161.00,1161.00,1160.50,1161.00,8,25,33.00
04/26/2005,04:59,1160.75,1160.75,1160.75,1160.75,0,6,6.00
04/26/2005,05:01,1161.00,1161.00,1160.75,1160.75,83,24,107.00
04/26/2005,05:02,1161.00,1161.00,1160.75,1160.75,21,12,33.00
04/26/2005,05:03,1161.00,1161.00,1161.00,1161.00,46,0,46.00
04/26/2005,05:04,1161.00,1161.00,1160.75,1160.75,1,13,14.00
04/26/2005,05:05,1161.00,1161.00,1160.75,1160.75,1,40,41.00
04/26/2005,05:06,1160.75,1160.75,1160.75,1160.75,0,25,25.00
04/26/2005,05:07,1161.00,1161.00,1160.75,1160.75,2,74,76.00
04/26/2005,05:08,1160.75,1160.75,1160.75,1160.75,0,34,34.00
04/26/2005,05:09,1160.75,1160.75,1160.75,1160.75,0,8,8.00
04/26/2005,05:10,1160.75,1160.75,1160.75,1160.75,0,33,33.00
04/26/2005,05:11,1160.75,1160.75,1160.75,1160.75,0,25,25.00
04/26/2005,05:12,1160.75,1160.75,1160.75,1160.75,0,2,2.00
04/26/2005,05:13,1160.50,1160.75,1160.50,1160.75,26,2,28.00
04/26/2005,05:14,1160.75,1160.75,1160.50,1160.50,10,254,264.00
04/26/2005,05:15,1160.25,1160.50,1160.25,1160.50,25,122,147.00
04/26/2005,05:16,1160.50,1160.50,1160.25,1160.50,77,45,122.00
04/26/2005,05:17,1160.50,1160.50,1160.00,1160.25,3,244,247.00
04/26/2005,05:18,1160.00,1160.00,1160.00,1160.00,0,200,200.00
04/26/2005,05:19,1160.25,1160.25,1160.00,1160.00,9,2,11.00
04/26/2005,05:20,1160.00,1160.25,1160.00,1160.00,1,3,4.00
04/26/2005,05:21,1160.25,1160.25,1160.25,1160.25,154,0,154.00
04/26/2005,05:22,1160.25,1160.25,1160.25,1160.25,29,0,29.00
04/26/2005,05:23,1160.25,1160.25,1160.25,1160.25,6,0,6.00
04/26/2005,05:24,1160.25,1160.25,1159.25,1159.50,94,681,775.00
04/26/2005,05:25,1159.75,1159.75,1159.50,1159.75,154,1,155.00
04/26/2005,05:26,1159.50,1159.75,1159.50,1159.50,5,28,33.00
04/26/2005,05:27,1159.50,1159.75,1159.50,1159.75,46,10,56.00
04/26/2005,05:29,1160.00,1160.00,1159.75,1159.75,4,52,56.00
04/26/2005,05:30,1159.50,1159.75,1159.50,1159.75,10,10,20.00
04/26/2005,05:31,1159.75,1159.75,1159.50,1159.75,52,21,73.00
04/26/2005,05:32,1159.75,1159.75,1159.75,1159.75,2,0,2.00
04/26/2005,05:33,1159.75,1159.75,1159.75,1159.75,1,0,1.00
04/26/2005,05:34,1159.75,1159.75,1159.50,1159.50,1,99,100.00
04/26/2005,05:35,1159.50,1159.50,1159.50,1159.50,0,56,56.00
04/26/2005,05:36,1159.50,1159.50,1158.75,1159.00,115,365,480.00
04/26/2005,05:37,1159.00,1159.00,1158.50,1159.00,208,102,310.00
04/26/2005,05:38,1159.00,1159.00,1159.00,1159.00,21,0,21.00
04/26/2005,05:39,1159.00,1159.25,1159.00,1159.00,32,79,111.00
04/26/2005,05:40,1159.00,1159.00,1158.75,1159.00,1,191,192.00
04/26/2005,05:41,1158.75,1158.75,1158.75,1158.75,0,1,1.00
04/26/2005,05:42,1158.75,1159.00,1158.75,1159.00,49,1,50.00
04/26/2005,05:43,1159.00,1159.00,1159.00,1159.00,42,0,42.00
04/26/2005,05:44,1159.25,1159.25,1159.25,1159.25,38,0,38.00
04/26/2005,05:45,1159.25,1159.25,1159.25,1159.25,6,0,6.00
04/26/2005,05:47,1159.25,1159.25,1159.25,1159.25,81,0,81.00
04/26/2005,05:48,1159.25,1159.25,1159.25,1159.25,50,0,50.00
04/26/2005,05:49,1159.25,1159.25,1159.00,1159.00,3,11,14.00
04/26/2005,05:50,1159.25,1159.50,1159.25,1159.25,21,6,27.00
04/26/2005,05:51,1159.25,1159.25,1159.00,1159.25,10,25,35.00
04/26/2005,05:52,1159.50,1159.50,1159.50,1159.50,25,0,25.00
04/26/2005,05:54,1159.25,1159.50,1159.25,1159.50,92,3,95.00
04/26/2005,05:55,1159.50,1159.75,1159.50,1159.75,75,51,126.00
04/26/2005,05:56,1159.75,1159.75,1159.50,1159.50,5,10,15.00
04/26/2005,05:57,1159.75,1159.75,1159.50,1159.75,16,2,18.00
04/26/2005,05:58,1159.75,1159.75,1159.50,1159.75,27,2,29.00
04/26/2005,05:59,1159.50,1159.50,1159.50,1159.50,0,2,2.00
04/26/2005,06:00,1159.75,1159.75,1159.75,1159.75,4,0,4.00
04/26/2005,06:01,1159.50,1159.75,1159.50,1159.50,21,25,46.00
04/26/2005,06:02,1159.75,1159.75,1159.50,1159.50,31,3,34.00
04/26/2005,06:03,1159.50,1159.50,1159.25,1159.50,29,216,245.00
04/26/2005,06:04,1159.50,1159.75,1159.50,1159.50,28,1,29.00
04/26/2005,06:06,1159.50,1159.50,1159.50,1159.50,0,21,21.00
04/26/2005,06:07,1159.75,1159.75,1159.25,1159.25,97,103,200.00
04/26/2005,06:08,1159.50,1159.50,1159.50,1159.50,1,0,1.00
04/26/2005,06:09,1159.50,1159.50,1159.25,1159.50,4,1,5.00
04/26/2005,06:10,1159.50,1159.75,1159.50,1159.75,142,0,142.00
04/26/2005,06:11,1159.75,1159.75,1159.75,1159.75,19,0,19.00
04/26/2005,06:12,1159.75,1159.75,1159.75,1159.75,35,0,35.00
04/26/2005,06:13,1159.75,1159.75,1159.75,1159.75,18,0,18.00
04/26/2005,06:14,1159.75,1160.00,1159.75,1160.00,28,0,28.00
04/26/2005,06:15,1160.00,1160.00,1159.75,1160.00,32,2,34.00
04/26/2005,06:16,1160.00,1160.00,1160.00,1160.00,8,0,8.00
04/26/2005,06:17,1160.00,1160.00,1160.00,1160.00,6,0,6.00
04/26/2005,06:18,1159.75,1159.75,1159.50,1159.75,49,85,134.00
04/26/2005,06:19,1159.75,1160.00,1159.25,1159.25,11,278,289.00
04/26/2005,06:20,1159.50,1159.75,1159.50,1159.75,68,0,68.00
04/26/2005,06:21,1159.75,1159.75,1159.50,1159.50,81,1,82.00
04/26/2005,06:23,1159.75,1159.75,1159.50,1159.75,132,2,134.00
04/26/2005,06:24,1159.75,1159.75,1159.75,1159.75,72,0,72.00
04/26/2005,06:25,1159.75,1159.75,1159.75,1159.75,7,0,7.00
04/26/2005,06:26,1159.75,1160.00,1159.75,1160.00,4,0,4.00
04/26/2005,06:27,1160.00,1160.00,1159.75,1159.75,2,12,14.00
04/26/2005,06:28,1159.75,1159.75,1159.75,1159.75,0,81,81.00
04/26/2005,06:29,1159.75,1159.75,1159.75,1159.75,0,2,2.00
04/26/2005,06:30,1159.75,1159.75,1159.50,1159.75,1,23,24.00
04/26/2005,06:31,1159.50,1159.50,1159.50,1159.50,0,50,50.00
04/26/2005,06:32,1159.50,1159.75,1159.50,1159.75,20,36,56.00
04/26/2005,06:33,1159.50,1159.50,1159.50,1159.50,0,25,25.00
04/26/2005,06:34,1159.50,1160.00,1159.50,1159.75,107,47,154.00
04/26/2005,06:35,1159.75,1160.00,1159.75,1160.00,105,5,110.00
04/26/2005,06:36,1160.00,1160.00,1159.75,1160.00,127,1,128.00
04/26/2005,06:37,1160.00,1160.00,1160.00,1160.00,1,0,1.00
04/26/2005,06:38,1160.00,1160.00,1160.00,1160.00,30,0,30.00
04/26/2005,06:39,1160.00,1160.00,1160.00,1160.00,117,0,117.00
04/26/2005,06:40,1160.00,1160.00,1160.00,1160.00,25,0,25.00
04/26/2005,06:41,1160.25,1160.25,1159.75,1159.75,27,159,186.00
04/26/2005,06:42,1160.00,1160.25,1159.75,1160.00,60,146,206.00
04/26/2005,06:43,1160.00,1160.00,1160.00,1160.00,24,0,24.00
04/26/2005,06:44,1160.00,1160.00,1159.75,1160.00,2,2,4.00
04/26/2005,06:45,1160.00,1160.00,1160.00,1160.00,9,0,9.00
04/26/2005,06:46,1159.75,1160.25,1159.75,1160.25,108,2,110.00
04/26/2005,06:47,1160.25,1160.25,1160.00,1160.00,1,11,12.00
04/26/2005,06:48,1160.25,1160.25,1160.25,1160.25,1,0,1.00
04/26/2005,06:49,1160.25,1160.50,1160.25,1160.25,135,47,182.00
04/26/2005,06:50,1160.25,1160.25,1160.00,1160.25,147,16,163.00
04/26/2005,06:51,1160.25,1160.50,1160.25,1160.50,79,0,79.00
04/26/2005,06:52,1160.50,1160.50,1160.25,1160.25,24,7,31.00
04/26/2005,06:53,1160.50,1161.00,1160.25,1161.00,877,1,878.00
04/26/2005,06:54,1161.00,1161.00,1161.00,1161.00,236,0,236.00
04/26/2005,06:55,1161.00,1161.50,1161.00,1161.25,365,27,392.00
04/26/2005,06:56,1161.25,1161.50,1161.25,1161.50,19,0,19.00
04/26/2005,06:57,1161.50,1161.50,1161.00,1161.25,15,163,178.00
04/26/2005,06:58,1161.00,1161.25,1160.75,1160.75,20,57,77.00
04/26/2005,06:59,1160.75,1161.00,1160.75,1160.75,4,72,76.00
04/26/2005,07:00,1160.75,1161.00,1160.50,1160.75,9,24,33.00
04/26/2005,07:01,1160.75,1160.75,1160.50,1160.50,68,3,71.00
04/26/2005,07:02,1160.75,1161.00,1160.50,1160.75,19,7,26.00
04/26/2005,07:03,1160.75,1160.75,1160.75,1160.75,0,2,2.00
04/26/2005,07:04,1161.00,1161.00,1160.75,1161.00,88,7,95.00
04/26/2005,07:05,1161.00,1161.25,1161.00,1161.25,36,21,57.00
04/26/2005,07:06,1161.25,1161.25,1161.00,1161.25,206,29,235.00
04/26/2005,07:07,1161.25,1161.50,1161.25,1161.50,189,1,190.00
04/26/2005,07:08,1161.50,1161.50,1161.50,1161.50,128,0,128.00
04/26/2005,07:09,1161.25,1161.25,1161.25,1161.25,0,268,268.00
04/26/2005,07:10,1161.00,1161.00,1161.00,1161.00,0,61,61.00
04/26/2005,07:11,1161.00,1161.00,1161.00,1161.00,0,14,14.00
04/26/2005,07:12,1160.75,1161.00,1160.75,1161.00,5,11,16.00
04/26/2005,07:13,1161.00,1161.00,1160.75,1160.75,29,4,33.00
04/26/2005,07:14,1160.75,1161.00,1160.75,1161.00,2,163,165.00
04/26/2005,07:15,1161.00,1161.00,1160.75,1160.75,1,2,3.00
04/26/2005,07:16,1161.00,1161.00,1160.75,1161.00,4,2,6.00
04/26/2005,07:17,1160.75,1161.00,1160.75,1161.00,54,1,55.00
04/26/2005,07:18,1161.00,1161.00,1160.75,1160.75,1,2,3.00
04/26/2005,07:19,1161.00,1161.00,1160.75,1161.00,9,2,11.00
04/26/2005,07:20,1161.00,1161.00,1160.75,1160.75,1,4,5.00
04/26/2005,07:21,1160.75,1161.00,1160.75,1161.00,69,2,71.00
04/26/2005,07:22,1161.00,1161.25,1161.00,1161.25,20,0,20.00
04/26/2005,07:23,1161.25,1161.25,1161.25,1161.25,7,0,7.00
04/26/2005,07:24,1161.00,1161.25,1161.00,1161.00,98,3,101.00
04/26/2005,07:25,1161.00,1161.25,1161.00,1161.25,9,5,14.00
04/26/2005,07:26,1161.25,1161.50,1161.25,1161.50,394,7,401.00
04/26/2005,07:27,1161.50,1161.50,1161.25,1161.50,26,4,30.00
04/26/2005,07:28,1161.50,1161.50,1161.25,1161.50,4,6,10.00
04/26/2005,07:29,1161.50,1161.50,1161.25,1161.25,30,3,33.00
04/26/2005,07:30,1161.50,1161.50,1161.25,1161.25,78,236,314.00
04/26/2005,07:31,1161.50,1161.50,1161.25,1161.50,5,1,6.00
04/26/2005,07:32,1161.50,1161.50,1161.50,1161.50,62,0,62.00
04/26/2005,07:33,1161.50,1161.50,1161.25,1161.25,1,78,79.00
04/26/2005,07:34,1161.00,1161.25,1161.00,1161.25,6,5,11.00
04/26/2005,07:35,1161.00,1161.00,1161.00,1161.00,0,10,10.00
04/26/2005,07:36,1161.00,1161.25,1161.00,1161.00,8,109,117.00
04/26/2005,07:37,1161.00,1161.25,1161.00,1161.25,18,7,25.00
04/26/2005,07:38,1161.00,1161.00,1161.00,1161.00,0,24,24.00
04/26/2005,07:39,1161.00,1161.00,1161.00,1161.00,0,223,223.00
04/26/2005,07:40,1161.00,1161.00,1160.75,1161.00,1,117,118.00
04/26/2005,07:41,1161.00,1161.00,1160.75,1161.00,6,6,12.00
04/26/2005,07:42,1161.00,1161.00,1161.00,1161.00,131,0,131.00
04/26/2005,07:43,1161.00,1161.00,1160.75,1160.75,108,12,120.00
04/26/2005,07:44,1160.75,1161.00,1160.75,1161.00,56,12,68.00
04/26/2005,07:45,1160.75,1160.75,1160.75,1160.75,0,1,1.00
04/26/2005,07:46,1160.75,1160.75,1160.75,1160.75,0,155,155.00
04/26/2005,07:47,1160.75,1160.75,1160.75,1160.75,0,19,19.00
04/26/2005,07:48,1160.75,1160.75,1160.75,1160.75,0,92,92.00
04/26/2005,07:49,1160.75,1160.75,1160.75,1160.75,0,16,16.00
04/26/2005,07:50,1160.75,1160.75,1160.50,1160.75,10,63,73.00
04/26/2005,07:51,1160.75,1160.75,1160.50,1160.50,3,40,43.00
04/26/2005,07:52,1160.50,1160.50,1160.50,1160.50,0,191,191.00
04/26/2005,07:53,1160.50,1160.50,1160.25,1160.50,1,113,114.00
04/26/2005,07:54,1160.50,1160.50,1160.25,1160.50,4,125,129.00
04/26/2005,07:55,1160.25,1160.50,1160.25,1160.50,2,9,11.00
04/26/2005,07:56,1160.50,1160.50,1160.25,1160.25,4,4,8.00
04/26/2005,07:57,1160.25,1160.25,1160.25,1160.25,0,17,17.00
04/26/2005,07:58,1160.50,1160.50,1160.25,1160.50,67,3,70.00
04/26/2005,07:59,1160.25,1160.50,1160.00,1160.25,189,721,910.00
04/26/2005,08:00,1160.25,1160.50,1160.25,1160.50,94,0,94.00
04/26/2005,08:01,1160.50,1160.50,1160.25,1160.50,3,3,6.00
04/26/2005,08:02,1160.25,1160.50,1160.25,1160.50,2,106,108.00
04/26/2005,08:03,1160.25,1160.50,1160.25,1160.50,101,8,109.00
04/26/2005,08:04,1160.50,1160.50,1160.25,1160.25,40,2,42.00
04/26/2005,08:05,1160.25,1160.50,1160.25,1160.50,96,3,99.00
04/26/2005,08:06,1160.50,1160.50,1160.25,1160.50,98,1,99.00
04/26/2005,08:07,1160.50,1160.50,1160.50,1160.50,115,0,115.00
04/26/2005,08:08,1160.50,1160.50,1160.25,1160.50,43,1,44.00
04/26/2005,08:09,1160.75,1160.75,1160.50,1160.50,8,172,180.00
04/26/2005,08:10,1160.75,1160.75,1160.50,1160.50,1,13,14.00
04/26/2005,08:11,1160.75,1160.75,1160.50,1160.50,1,2,3.00
04/26/2005,08:12,1160.50,1160.75,1160.50,1160.50,6,11,17.00
04/26/2005,08:13,1160.50,1160.75,1160.50,1160.50,2,101,103.00
04/26/2005,08:14,1160.50,1160.50,1160.50,1160.50,0,147,147.00
04/26/2005,08:15,1160.50,1160.50,1160.50,1160.50,0,92,92.00
04/26/2005,08:16,1160.50,1160.50,1160.50,1160.50,0,60,60.00
04/26/2005,08:17,1160.75,1160.75,1160.75,1160.75,6,0,6.00
04/26/2005,08:18,1160.75,1160.75,1160.50,1160.75,9,1,10.00
04/26/2005,08:19,1160.50,1160.75,1160.50,1160.75,7,18,25.00
04/26/2005,08:20,1160.75,1160.75,1160.50,1160.50,8,49,57.00
04/26/2005,08:21,1160.50,1160.75,1160.50,1160.75,14,5,19.00
04/26/2005,08:22,1160.75,1160.75,1160.50,1160.75,148,1,149.00
04/26/2005,08:23,1160.75,1161.00,1160.50,1160.75,85,8,93.00
04/26/2005,08:24,1160.75,1160.75,1160.75,1160.75,57,0,57.00
04/26/2005,08:25,1160.75,1161.00,1160.75,1161.00,44,8,52.00
04/26/2005,08:26,1160.75,1161.25,1160.75,1161.25,548,11,559.00
04/26/2005,08:27,1161.00,1161.25,1161.00,1161.00,8,280,288.00
04/26/2005,08:28,1161.00,1161.00,1160.75,1161.00,2,127,129.00
04/26/2005,08:29,1160.75,1161.00,1160.75,1161.00,6,11,17.00
04/26/2005,08:30,1160.75,1161.00,1160.75,1160.75,58,162,220.00
04/26/2005,08:31,1160.75,1161.25,1160.75,1161.00,1638,1830,3468.00
04/26/2005,08:32,1161.00,1161.25,1160.75,1161.00,1469,1404,2873.00
04/26/2005,08:33,1161.00,1161.25,1160.75,1161.00,1133,1900,3033.00
04/26/2005,08:34,1161.00,1162.25,1160.75,1161.75,4597,2394,6991.00
04/26/2005,08:35,1161.75,1162.00,1161.00,1161.25,1418,2914,4332.00
04/26/2005,08:36,1161.25,1161.50,1160.75,1160.75,1108,2401,3509.00
04/26/2005,08:37,1160.75,1161.50,1160.75,1161.25,2121,299,2420.00
04/26/2005,08:38,1161.25,1161.25,1160.75,1161.00,553,1873,2426.00
04/26/2005,08:39,1161.25,1161.50,1160.75,1161.25,1096,1461,2557.00
04/26/2005,08:40,1161.25,1162.00,1161.25,1161.75,3401,751,4152.00
04/26/2005,08:41,1161.75,1162.00,1161.50,1162.00,919,866,1785.00
04/26/2005,08:42,1162.00,1162.00,1160.75,1161.00,1072,2680,3752.00
04/26/2005,08:43,1161.00,1161.25,1160.50,1160.75,658,1653,2311.00
04/26/2005,08:44,1160.75,1160.75,1160.25,1160.75,547,1380,1927.00
04/26/2005,08:45,1160.75,1161.00,1160.50,1161.00,1801,736,2537.00
04/26/2005,08:46,1161.00,1161.00,1159.50,1159.75,1378,3382,4760.00
04/26/2005,08:47,1159.50,1160.00,1159.50,1159.75,1687,1806,3493.00
04/26/2005,08:48,1159.75,1160.25,1159.75,1160.00,900,1136,2036.00
04/26/2005,08:49,1160.00,1160.00,1159.25,1159.75,1239,1305,2544.00
04/26/2005,08:50,1159.75,1160.25,1159.50,1160.25,1317,161,1478.00
04/26/2005,08:51,1160.25,1160.50,1160.00,1160.25,1427,998,2425.00
04/26/2005,08:52,1160.00,1161.25,1159.75,1161.00,2219,825,3044.00
04/26/2005,08:53,1161.00,1161.50,1160.50,1160.75,462,1358,1820.00
04/26/2005,08:54,1160.50,1161.00,1160.25,1161.00,585,325,910.00
04/26/2005,08:55,1161.00,1161.00,1160.00,1160.50,674,1532,2206.00
04/26/2005,08:56,1160.75,1161.00,1160.25,1160.50,699,1002,1701.00
04/26/2005,08:57,1160.75,1160.75,1160.00,1160.75,390,434,824.00
04/26/2005,08:58,1160.50,1160.75,1159.25,1159.75,1114,2625,3739.00
04/26/2005,08:59,1159.75,1160.00,1159.50,1159.50,752,958,1710.00
04/26/2005,09:00,1159.50,1159.75,1159.50,1159.50,427,417,844.00
04/26/2005,09:01,1159.50,1162.00,1159.25,1161.50,4121,2856,6977.00
04/26/2005,09:02,1161.50,1162.00,1159.25,1159.25,1844,3745,5589.00
04/26/2005,09:03,1159.50,1160.00,1158.75,1159.25,1717,3197,4914.00
04/26/2005,09:04,1159.25,1159.50,1158.25,1158.50,1870,3337,5207.00
04/26/2005,09:05,1158.25,1159.25,1158.25,1159.00,3270,2819,6089.00
04/26/2005,09:06,1159.25,1159.25,1158.00,1158.25,1908,3776,5684.00
04/26/2005,09:07,1158.25,1158.75,1158.25,1158.75,1482,2418,3900.00
04/26/2005,09:08,1158.50,1160.00,1158.50,1159.75,3248,1083,4331.00
04/26/2005,09:09,1159.75,1160.00,1159.00,1159.75,896,1377,2273.00
04/26/2005,09:10,1159.75,1160.25,1159.25,1159.50,1676,1374,3050.00
04/26/2005,09:11,1159.50,1160.75,1159.50,1160.00,1239,814,2053.00
04/26/2005,09:12,1160.00,1160.75,1159.75,1160.75,1485,1116,2601.00
04/26/2005,09:13,1160.50,1160.75,1159.00,1159.25,560,2405,2965.00
04/26/2005,09:14,1159.25,1160.25,1159.00,1159.75,1023,428,1451.00
04/26/2005,09:15,1159.75,1160.25,1159.75,1160.25,690,414,1104.00
04/26/2005,09:16,1160.25,1160.75,1160.00,1160.00,1376,718,2094.00
04/26/2005,09:17,1160.00,1162.00,1160.00,1161.75,5878,2037,7915.00
04/26/2005,09:18,1161.75,1163.00,1161.50,1163.00,6965,1534,8499.00
04/26/2005,09:19,1163.00,1163.00,1162.00,1162.25,1957,4543,6500.00
04/26/2005,09:20,1162.25,1162.75,1161.75,1162.00,1060,2020,3080.00
04/26/2005,09:21,1161.75,1162.00,1161.50,1162.00,2073,1609,3682.00
04/26/2005,09:22,1161.75,1162.00,1161.50,1161.75,487,764,1251.00
04/26/2005,09:23,1161.75,1162.00,1161.75,1162.00,340,297,637.00
04/26/2005,09:24,1161.75,1162.75,1161.75,1162.25,1860,429,2289.00
04/26/2005,09:25,1162.25,1162.50,1161.25,1161.25,323,3372,3695.00
04/26/2005,09:26,1161.50,1161.75,1161.00,1161.25,702,1738,2440.00
04/26/2005,09:27,1161.25,1161.75,1161.00,1161.75,820,701,1521.00
04/26/2005,09:28,1161.50,1161.75,1160.75,1161.00,580,1488,2068.00
04/26/2005,09:29,1161.00,1161.25,1161.00,1161.25,453,313,766.00
04/26/2005,09:30,1161.25,1161.50,1160.50,1160.75,530,2369,2899.00
04/26/2005,09:31,1160.50,1161.00,1160.25,1160.75,1251,890,2141.00
04/26/2005,09:32,1160.75,1161.75,1160.50,1161.50,1259,428,1687.00
04/26/2005,09:33,1161.75,1162.25,1161.50,1162.25,1729,674,2403.00
04/26/2005,09:34,1162.00,1162.50,1161.75,1162.00,1287,761,2048.00
04/26/2005,09:35,1162.00,1162.25,1161.50,1161.75,188,1177,1365.00
04/26/2005,09:36,1161.75,1162.25,1161.50,1161.75,1371,644,2015.00
04/26/2005,09:37,1161.75,1162.75,1161.75,1162.25,2870,1470,4340.00
04/26/2005,09:38,1162.25,1162.25,1161.75,1162.00,764,875,1639.00
04/26/2005,09:39,1162.00,1162.75,1161.75,1162.75,1201,850,2051.00
04/26/2005,09:40,1162.75,1162.75,1161.75,1162.25,844,1475,2319.00
04/26/2005,09:41,1162.50,1163.00,1161.75,1162.25,2228,2118,4346.00
04/26/2005,09:42,1162.25,1162.75,1161.75,1162.50,1258,898,2156.00
04/26/2005,09:43,1162.50,1162.75,1162.00,1162.75,1134,1316,2450.00
04/26/2005,09:44,1162.75,1163.00,1162.50,1163.00,769,800,1569.00
04/26/2005,09:45,1162.75,1163.00,1162.25,1162.50,541,1401,1942.00
04/26/2005,09:46,1162.75,1163.50,1162.25,1163.00,4022,2779,6801.00
04/26/2005,09:47,1163.00,1164.00,1162.75,1164.00,2725,200,2925.00
04/26/2005,09:48,1163.75,1164.00,1163.25,1163.50,1896,2233,4129.00
04/26/2005,09:49,1163.75,1163.75,1163.25,1163.25,966,1708,2674.00
04/26/2005,09:50,1163.25,1163.75,1163.25,1163.50,690,845,1535.00
04/26/2005,09:51,1163.50,1164.00,1163.25,1164.00,1749,681,2430.00
04/26/2005,09:52,1164.00,1164.50,1163.75,1164.00,3853,1069,4922.00
04/26/2005,09:53,1164.00,1166.00,1164.00,1166.00,9495,1813,11308.00
04/26/2005,12:46,1160.75,1161.00,1160.25,1160.75,1003,1667,2670.00
04/26/2005,12:47,1160.75,1161.50,1160.50,1161.25,1844,1391,3235.00
04/26/2005,12:48,1161.25,1161.50,1161.00,1161.25,245,496,741.00
04/26/2005,12:49,1161.25,1161.25,1160.75,1160.75,232,1611,1843.00
04/26/2005,12:50,1160.75,1161.50,1160.75,1161.25,611,230,841.00
04/26/2005,12:51,1161.25,1161.50,1161.00,1161.25,1279,656,1935.00
04/26/2005,12:52,1161.25,1161.50,1160.75,1160.75,476,986,1462.00
04/26/2005,12:53,1161.00,1161.25,1160.75,1161.00,599,232,831.00
04/26/2005,12:54,1161.00,1161.25,1160.75,1161.00,123,218,341.00
04/26/2005,12:55,1161.25,1161.50,1161.00,1161.50,1447,251,1698.00
04/26/2005,12:56,1161.50,1162.25,1161.50,1162.00,1930,441,2371.00
04/26/2005,12:57,1162.00,1162.50,1162.00,1162.25,1170,572,1742.00
04/26/2005,12:58,1162.25,1162.25,1161.75,1162.00,976,717,1693.00
04/26/2005,12:59,1161.75,1162.25,1161.75,1162.00,253,156,409.00
04/26/2005,13:00,1162.00,1162.00,1161.75,1161.75,36,314,350.00
04/26/2005,13:01,1161.75,1161.75,1161.25,1161.50,722,869,1591.00
04/26/2005,13:02,1161.50,1161.75,1161.25,1161.50,167,474,641.00
04/26/2005,13:03,1161.50,1161.50,1161.00,1161.50,341,717,1058.00
04/26/2005,13:04,1161.25,1161.50,1161.25,1161.25,351,319,670.00
04/26/2005,13:05,1161.25,1161.50,1160.50,1160.50,210,1389,1599.00
04/26/2005,13:06,1160.50,1160.75,1160.00,1160.00,614,1512,2126.00
04/26/2005,13:07,1160.00,1160.25,1159.25,1159.50,1667,2985,4652.00
04/26/2005,13:08,1159.50,1159.75,1159.25,1159.50,1351,973,2324.00
04/26/2005,13:09,1159.75,1160.00,1158.75,1159.50,1135,2083,3218.00
04/26/2005,13:10,1159.50,1159.75,1159.25,1159.50,809,679,1488.00
04/26/2005,13:11,1159.75,1159.75,1159.25,1159.50,395,317,712.00
04/26/2005,13:12,1159.50,1160.00,1159.25,1160.00,916,676,1592.00
04/26/2005,13:13,1159.75,1160.00,1159.50,1159.75,203,321,524.00
04/26/2005,13:14,1160.00,1160.00,1159.50,1159.75,41,263,304.00
04/26/2005,13:15,1159.50,1160.00,1159.00,1159.00,233,1569,1802.00
04/26/2005,13:16,1159.00,1159.25,1158.00,1158.25,2190,5997,8187.00
04/26/2005,13:17,1158.25,1158.25,1157.25,1157.50,2088,4659,6747.00
04/26/2005,13:18,1157.50,1157.75,1157.25,1157.25,607,1439,2046.00
04/26/2005,13:19,1157.25,1158.25,1157.25,1158.25,1353,1664,3017.00
04/26/2005,13:20,1158.25,1158.50,1158.00,1158.50,1311,573,1884.00
04/26/2005,13:21,1158.50,1158.75,1157.75,1157.75,228,1518,1746.00
04/26/2005,13:22,1158.00,1158.25,1157.50,1157.75,658,1240,1898.00
04/26/2005,13:23,1158.00,1158.00,1157.50,1157.75,613,435,1048.00
04/26/2005,13:24,1157.75,1158.00,1156.75,1157.25,2640,5055,7695.00
04/26/2005,13:25,1157.25,1157.75,1157.00,1157.50,1531,852,2383.00
04/26/2005,13:26,1157.50,1157.75,1157.25,1157.50,576,659,1235.00
04/26/2005,13:27,1157.75,1158.25,1157.50,1157.75,1377,1459,2836.00
04/26/2005,13:28,1157.75,1157.75,1157.00,1157.25,555,759,1314.00
04/26/2005,13:29,1157.25,1157.25,1156.75,1157.00,1302,1177,2479.00
04/26/2005,13:30,1157.00,1158.00,1156.75,1157.75,854,479,1333.00
04/26/2005,13:31,1158.00,1158.00,1157.00,1157.25,441,1136,1577.00
04/26/2005,13:32,1157.25,1158.00,1157.00,1158.00,951,322,1273.00
04/26/2005,13:33,1158.00,1158.25,1157.50,1157.75,1596,1810,3406.00
04/26/2005,13:34,1158.00,1158.25,1157.75,1158.00,984,501,1485.00
04/26/2005,13:35,1158.00,1158.00,1157.75,1158.00,308,83,391.00
04/26/2005,13:36,1157.75,1158.25,1157.75,1158.25,611,32,643.00
04/26/2005,13:37,1158.25,1159.25,1158.25,1159.00,3049,451,3500.00
04/26/2005,13:38,1159.00,1159.50,1159.00,1159.25,1387,718,2105.00
04/26/2005,13:39,1159.25,1159.25,1159.00,1159.00,29,1286,1315.00
04/26/2005,13:40,1159.00,1159.25,1158.25,1158.50,1069,689,1758.00
04/26/2005,13:41,1158.50,1159.00,1158.50,1158.75,298,317,615.00
04/26/2005,13:42,1158.75,1159.00,1158.00,1158.25,358,1304,1662.00
04/26/2005,13:43,1158.25,1158.75,1158.25,1158.50,112,389,501.00
04/26/2005,13:44,1158.50,1159.00,1158.25,1158.50,382,346,728.00
04/26/2005,13:45,1158.25,1158.25,1157.50,1157.50,262,2408,2670.00
04/26/2005,13:46,1157.50,1158.25,1157.25,1157.50,675,1211,1886.00
04/26/2005,13:47,1157.50,1158.25,1157.50,1158.00,542,128,670.00
04/26/2005,13:48,1158.00,1158.75,1157.75,1158.50,980,1093,2073.00
04/26/2005,13:49,1158.50,1158.50,1157.75,1158.00,129,617,746.00
04/26/2005,13:50,1158.00,1158.00,1156.75,1157.50,1109,2692,3801.00
04/26/2005,13:51,1157.50,1157.75,1156.50,1156.75,1159,1641,2800.00
04/26/2005,13:52,1156.50,1157.25,1156.50,1157.00,1180,1095,2275.00
04/26/2005,13:53,1157.00,1157.50,1156.50,1157.50,1677,1148,2825.00
04/26/2005,13:54,1157.50,1157.75,1156.75,1157.25,649,1522,2171.00
04/26/2005,13:55,1157.25,1157.25,1157.00,1157.00,79,544,623.00
04/26/2005,13:56,1156.75,1157.25,1156.75,1157.00,515,920,1435.00
04/26/2005,13:57,1157.25,1157.25,1156.50,1156.50,978,1084,2062.00
04/26/2005,13:58,1156.50,1156.75,1156.00,1156.00,1025,4282,5307.00
04/26/2005,13:59,1156.00,1156.00,1155.25,1155.75,1622,3943,5565.00
04/26/2005,14:00,1156.00,1156.00,1155.50,1155.75,822,841,1663.00
04/26/2005,14:01,1156.00,1156.00,1155.75,1155.75,300,818,1118.00
04/26/2005,14:02,1155.75,1157.00,1155.75,1156.50,4405,1559,5964.00
04/26/2005,14:03,1156.50,1156.75,1156.00,1156.50,491,763,1254.00
04/26/2005,14:04,1156.50,1157.00,1156.25,1156.50,1033,535,1568.00
04/26/2005,14:05,1156.50,1156.75,1156.25,1156.50,851,228,1079.00
04/26/2005,14:06,1156.75,1157.25,1156.50,1156.75,2025,298,2323.00
04/26/2005,14:07,1157.00,1157.25,1156.50,1157.25,433,716,1149.00
04/26/2005,14:08,1157.25,1157.50,1157.00,1157.25,993,687,1680.00
04/26/2005,14:09,1157.25,1157.50,1156.75,1157.00,533,728,1261.00
04/26/2005,14:10,1157.25,1157.50,1157.00,1157.50,1339,455,1794.00
04/26/2005,14:11,1157.50,1158.00,1157.25,1157.75,1400,539,1939.00
04/26/2005,14:12,1157.50,1158.25,1157.50,1158.25,3111,727,3838.00
04/26/2005,14:13,1158.25,1158.25,1157.75,1158.00,708,771,1479.00
04/26/2005,14:14,1158.00,1158.00,1157.25,1157.25,64,1340,1404.00
04/26/2005,14:15,1157.25,1158.25,1157.25,1158.00,1147,171,1318.00
04/26/2005,14:16,1158.00,1158.00,1157.25,1157.25,193,865,1058.00
04/26/2005,14:17,1157.25,1157.50,1157.00,1157.50,105,861,966.00
04/26/2005,14:18,1157.50,1157.50,1156.75,1156.75,153,1024,1177.00
04/26/2005,14:19,1156.75,1157.25,1156.50,1157.25,933,1160,2093.00
04/26/2005,14:20,1157.25,1157.50,1156.75,1157.25,1009,364,1373.00
04/26/2005,14:21,1157.25,1158.25,1157.25,1158.25,2271,406,2677.00
04/26/2005,14:22,1158.00,1159.00,1157.75,1158.50,2828,606,3434.00
04/26/2005,14:23,1158.75,1158.75,1157.75,1158.00,2746,2276,5022.00
04/26/2005,14:24,1158.00,1159.00,1157.75,1158.50,2534,1075,3609.00
04/26/2005,14:25,1158.50,1158.75,1158.00,1158.75,678,494,1172.00
04/26/2005,14:26,1158.75,1159.50,1158.75,1158.75,2868,1055,3923.00
04/26/2005,14:27,1158.75,1159.75,1158.75,1159.25,2499,1965,4464.00
04/26/2005,14:28,1159.25,1159.75,1158.75,1158.75,1722,2380,4102.00
04/26/2005,14:29,1158.75,1158.75,1158.00,1158.25,439,1678,2117.00
04/26/2005,14:30,1158.25,1158.75,1158.25,1158.50,453,755,1208.00
04/26/2005,14:31,1158.50,1158.75,1158.25,1158.25,312,492,804.00
04/26/2005,14:32,1158.50,1158.75,1158.00,1158.25,747,857,1604.00
04/26/2005,14:33,1158.25,1158.50,1157.50,1157.75,319,804,1123.00
04/26/2005,14:34,1158.00,1158.00,1157.75,1157.75,186,479,665.00
04/26/2005,14:35,1157.75,1158.00,1157.75,1157.75,3,321,324.00
04/26/2005,14:36,1157.75,1158.25,1157.75,1158.00,936,671,1607.00
04/26/2005,14:37,1158.00,1158.25,1157.50,1157.75,168,1144,1312.00
04/26/2005,14:38,1157.50,1158.00,1157.25,1157.75,531,1475,2006.00
04/26/2005,14:39,1157.75,1158.00,1157.25,1157.25,324,603,927.00
04/26/2005,14:40,1157.50,1157.75,1157.25,1157.75,465,152,617.00
04/26/2005,14:41,1157.50,1157.75,1156.25,1156.50,2645,4759,7404.00
04/26/2005,14:42,1156.50,1156.75,1155.25,1155.75,1782,3536,5318.00
04/26/2005,14:43,1155.50,1156.00,1155.50,1155.75,1358,1443,2801.00
04/26/2005,14:44,1155.50,1155.75,1155.00,1155.25,1185,2172,3357.00
04/26/2005,14:45,1155.50,1156.00,1155.25,1156.00,1229,373,1602.00
04/26/2005,14:46,1155.75,1156.00,1155.50,1155.50,712,495,1207.00
04/26/2005,14:47,1155.50,1156.25,1155.50,1156.25,1872,256,2128.00
04/26/2005,14:48,1156.25,1156.25,1155.75,1156.00,137,671,808.00
04/26/2005,14:49,1156.00,1156.00,1155.50,1155.75,540,1106,1646.00
04/26/2005,14:50,1155.75,1156.00,1155.50,1155.75,129,265,394.00
04/26/2005,14:51,1156.00,1156.00,1154.75,1154.75,799,4461,5260.00
04/26/2005,14:52,1154.75,1154.75,1154.25,1154.50,1079,2813,3892.00
04/26/2005,14:53,1154.50,1154.75,1154.00,1154.25,2180,3231,5411.00
04/26/2005,14:54,1154.25,1154.75,1154.25,1154.50,1130,808,1938.00
04/26/2005,14:55,1154.50,1155.00,1154.25,1154.25,1378,1420,2798.00
04/26/2005,14:56,1154.25,1155.00,1154.25,1154.75,1562,563,2125.00
04/26/2005,14:57,1154.75,1155.00,1154.25,1154.50,1610,2281,3891.00
04/26/2005,14:58,1154.25,1154.50,1154.00,1154.00,189,1447,1636.00
04/26/2005,14:59,1154.00,1154.25,1153.50,1153.50,1477,8272,9749.00
04/26/2005,15:00,1153.50,1153.75,1153.25,1153.50,1029,5465,6494.00
04/26/2005,15:01,1153.50,1153.75,1152.75,1153.75,6242,4632,10874.00
04/26/2005,15:02,1153.75,1153.75,1152.50,1153.50,2894,4463,7357.00
04/26/2005,15:03,1153.25,1153.50,1152.75,1153.00,875,1238,2113.00
04/26/2005,15:04,1153.00,1153.25,1152.50,1152.75,2123,1658,3781.00
04/26/2005,15:05,1152.75,1153.00,1152.75,1153.00,551,444,995.00
04/26/2005,15:06,1153.00,1153.25,1152.75,1153.00,965,785,1750.00
04/26/2005,15:07,1152.75,1153.00,1152.75,1153.00,107,1579,1686.00
04/26/2005,15:08,1153.00,1153.25,1152.50,1153.25,1843,671,2514.00
04/26/2005,15:09,1153.25,1153.25,1153.00,1153.00,122,1241,1363.00
04/26/2005,15:10,1153.25,1153.50,1153.00,1153.25,2471,1293,3764.00
04/26/2005,15:11,1153.00,1153.50,1153.00,1153.25,1596,697,2293.00
04/26/2005,15:12,1153.25,1153.25,1152.75,1153.00,358,1061,1419.00
04/26/2005,15:13,1153.00,1153.25,1152.75,1153.00,1563,442,2005.00
04/26/2005,15:14,1153.00,1153.25,1152.75,1153.25,1799,1548,3347.00
04/26/2005,15:15,1153.25,1153.75,1153.00,1153.25,5244,2295,7539.00
04/26/2005,15:16,1153.25,1153.25,1153.00,1153.00,54,103,157.00
04/26/2005,15:31,1153.00,1153.00,1152.50,1152.75,83,245,328.00
04/26/2005,15:32,1152.75,1152.75,1152.50,1152.75,284,25,309.00
04/26/2005,15:33,1152.75,1153.25,1152.75,1153.25,633,37,670.00
04/26/2005,15:34,1153.00,1153.25,1153.00,1153.25,20,4,24.00
04/26/2005,15:35,1153.25,1153.25,1153.00,1153.00,4,18,22.00
04/26/2005,15:36,1153.00,1153.25,1153.00,1153.00,6,61,67.00
04/26/2005,15:37,1153.00,1153.50,1153.00,1153.25,262,38,300.00
04/26/2005,15:38,1153.25,1153.25,1153.25,1153.25,0,184,184.00
04/26/2005,15:40,1153.25,1153.25,1153.25,1153.25,0,2,2.00
04/26/2005,15:41,1153.25,1153.25,1153.25,1153.25,0,292,292.00
04/26/2005,15:42,1153.25,1153.25,1153.25,1153.25,0,53,53.00
04/26/2005,15:43,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/26/2005,15:44,1153.25,1153.25,1153.00,1153.25,4,84,88.00
04/26/2005,15:45,1153.00,1153.00,1153.00,1153.00,0,190,190.00
04/26/2005,15:46,1153.00,1153.00,1152.75,1153.00,1,91,92.00
04/26/2005,15:47,1152.75,1152.75,1152.75,1152.75,0,11,11.00
04/26/2005,15:48,1152.75,1152.75,1152.50,1152.50,75,134,209.00
04/26/2005,15:49,1152.50,1152.50,1152.50,1152.50,0,106,106.00
04/26/2005,15:50,1152.75,1152.75,1152.50,1152.50,15,13,28.00
04/26/2005,15:51,1152.50,1152.75,1152.50,1152.75,2,3,5.00
04/26/2005,15:52,1152.50,1152.75,1152.50,1152.75,145,7,152.00
04/26/2005,15:53,1152.75,1153.00,1152.75,1153.00,16,0,16.00
04/26/2005,15:54,1152.75,1152.75,1152.50,1152.50,0,46,46.00
04/26/2005,15:55,1153.00,1153.00,1153.00,1153.00,1,0,1.00
04/26/2005,15:56,1152.75,1153.00,1152.75,1153.00,5,20,25.00
04/26/2005,15:57,1152.75,1152.75,1152.75,1152.75,0,6,6.00
04/26/2005,15:58,1153.00,1153.00,1153.00,1153.00,3,0,3.00
04/26/2005,15:59,1153.00,1153.00,1153.00,1153.00,97,0,97.00
04/26/2005,16:00,1153.00,1153.25,1153.00,1153.25,6,0,6.00
04/26/2005,17:01,1152.75,1152.75,1152.50,1152.50,11,14,25.00
04/26/2005,17:03,1152.75,1152.75,1152.75,1152.75,41,0,41.00
04/26/2005,17:05,1153.00,1153.00,1153.00,1153.00,2,0,2.00
04/26/2005,17:06,1153.00,1153.00,1153.00,1153.00,1,0,1.00
04/26/2005,17:07,1153.00,1153.00,1152.50,1152.50,3,250,253.00
04/26/2005,17:08,1152.50,1152.50,1152.50,1152.50,0,150,150.00
04/26/2005,17:09,1152.50,1152.50,1152.50,1152.50,0,52,52.00
04/26/2005,17:10,1152.50,1152.75,1152.50,1152.75,1,1,2.00
04/26/2005,17:11,1152.75,1152.75,1152.75,1152.75,3,0,3.00
04/26/2005,17:12,1152.50,1152.50,1152.50,1152.50,0,4,4.00
04/26/2005,17:13,1152.50,1152.50,1152.25,1152.25,0,92,92.00
04/26/2005,17:14,1152.25,1152.25,1152.25,1152.25,0,15,15.00
04/26/2005,17:15,1152.50,1152.50,1152.50,1152.50,7,0,7.00
04/26/2005,17:18,1152.25,1152.25,1152.25,1152.25,0,1,1.00
04/26/2005,17:20,1152.25,1152.25,1152.25,1152.25,0,12,12.00
04/26/2005,17:23,1152.50,1152.50,1152.25,1152.50,2,1,3.00
04/26/2005,17:25,1152.50,1152.50,1152.25,1152.25,5,1,6.00
04/26/2005,17:26,1152.25,1152.25,1152.25,1152.25,0,77,77.00
04/26/2005,17:27,1152.50,1152.50,1152.25,1152.25,1,2,3.00
04/26/2005,17:29,1152.25,1152.25,1152.25,1152.25,0,5,5.00
04/26/2005,17:31,1152.25,1152.25,1152.00,1152.00,0,118,118.00
04/26/2005,17:32,1152.00,1152.00,1152.00,1152.00,0,1,1.00
04/26/2005,17:33,1152.25,1152.25,1152.25,1152.25,54,0,54.00
04/26/2005,17:34,1152.25,1152.25,1152.25,1152.25,6,0,6.00
04/26/2005,17:37,1152.50,1152.50,1152.50,1152.50,3,0,3.00
04/26/2005,17:39,1152.25,1152.25,1152.25,1152.25,0,36,36.00
04/26/2005,17:40,1152.25,1152.25,1152.00,1152.25,6,12,18.00
04/26/2005,17:41,1152.25,1152.25,1152.25,1152.25,6,0,6.00
04/26/2005,17:43,1152.25,1152.25,1152.25,1152.25,1,0,1.00
04/26/2005,17:44,1152.25,1152.25,1152.25,1152.25,3,0,3.00
04/26/2005,17:45,1152.50,1152.50,1152.50,1152.50,1,0,1.00
04/26/2005,17:46,1152.50,1152.50,1152.50,1152.50,2,0,2.00
04/26/2005,17:47,1152.50,1152.50,1152.25,1152.25,2,1,3.00
04/26/2005,17:49,1152.25,1152.25,1152.25,1152.25,0,1,1.00
04/26/2005,17:50,1152.50,1152.50,1152.50,1152.50,4,0,4.00
04/26/2005,17:51,1152.50,1152.50,1152.50,1152.50,1,0,1.00
04/26/2005,17:55,1152.50,1152.50,1152.50,1152.50,5,0,5.00
04/26/2005,17:57,1152.50,1152.50,1152.50,1152.50,9,0,9.00
04/26/2005,18:01,1152.25,1152.25,1152.25,1152.25,0,3,3.00
04/26/2005,18:08,1152.50,1152.50,1152.50,1152.50,3,0,3.00
04/26/2005,18:09,1152.50,1152.50,1152.50,1152.50,2,0,2.00
04/26/2005,18:10,1152.50,1152.50,1152.50,1152.50,16,0,16.00
04/26/2005,18:11,1152.50,1152.50,1152.50,1152.50,6,0,6.00
04/26/2005,18:12,1152.50,1152.50,1152.50,1152.50,6,0,6.00
04/26/2005,18:14,1152.50,1152.50,1152.50,1152.50,17,0,17.00
04/26/2005,18:15,1152.50,1152.50,1152.50,1152.50,2,0,2.00
04/26/2005,18:16,1152.50,1152.50,1152.50,1152.50,3,0,3.00
04/26/2005,18:18,1152.50,1152.50,1152.50,1152.50,3,0,3.00
04/26/2005,18:24,1152.50,1152.50,1152.50,1152.50,126,0,126.00
04/26/2005,18:25,1152.50,1152.50,1152.50,1152.50,52,0,52.00
04/26/2005,18:26,1152.50,1152.50,1152.50,1152.50,1,0,1.00
04/26/2005,18:32,1152.50,1152.50,1152.50,1152.50,5,0,5.00
04/26/2005,18:33,1152.50,1152.50,1152.50,1152.50,5,0,5.00
04/26/2005,18:35,1152.25,1152.25,1152.25,1152.25,0,1,1.00
04/26/2005,18:37,1152.50,1152.50,1152.50,1152.50,1,0,1.00
04/26/2005,18:40,1152.50,1152.50,1152.50,1152.50,21,0,21.00
04/26/2005,18:49,1152.50,1152.50,1152.50,1152.50,1,0,1.00
04/26/2005,18:50,1152.75,1152.75,1152.75,1152.75,5,0,5.00
04/26/2005,18:51,1152.75,1152.75,1152.75,1152.75,2,0,2.00
04/26/2005,18:52,1152.50,1152.50,1152.50,1152.50,0,51,51.00
04/26/2005,18:53,1152.50,1152.50,1152.50,1152.50,0,16,16.00
04/26/2005,18:54,1152.50,1152.50,1152.50,1152.50,0,23,23.00
04/26/2005,18:55,1152.50,1152.50,1152.50,1152.50,0,11,11.00
04/26/2005,18:57,1152.50,1152.50,1152.50,1152.50,0,5,5.00
04/26/2005,18:59,1152.25,1152.25,1152.25,1152.25,0,1,1.00
04/26/2005,19:00,1152.50,1152.50,1152.50,1152.50,44,0,44.00
04/26/2005,19:01,1152.25,1152.25,1152.25,1152.25,0,2,2.00
04/26/2005,19:02,1152.25,1152.50,1152.25,1152.50,21,5,26.00
04/26/2005,19:03,1152.50,1152.75,1152.50,1152.75,110,0,110.00
04/26/2005,19:04,1152.75,1152.75,1152.50,1152.50,1,18,19.00
04/26/2005,19:05,1152.75,1152.75,1152.75,1152.75,4,0,4.00
04/26/2005,19:06,1152.50,1152.75,1152.50,1152.75,1,9,10.00
04/26/2005,19:08,1152.50,1152.50,1152.50,1152.50,0,5,5.00
04/26/2005,19:14,1152.75,1152.75,1152.75,1152.75,3,0,3.00
04/26/2005,19:15,1152.50,1152.75,1152.50,1152.75,2,1,3.00
04/26/2005,19:16,1152.75,1152.75,1152.75,1152.75,3,0,3.00
04/26/2005,19:17,1152.50,1152.75,1152.50,1152.75,28,1,29.00
04/26/2005,19:18,1152.75,1152.75,1152.75,1152.75,9,0,9.00
04/26/2005,19:19,1152.75,1152.75,1152.75,1152.75,1,0,1.00
04/26/2005,19:24,1153.00,1153.00,1152.75,1152.75,16,60,76.00
04/26/2005,19:25,1152.75,1153.00,1152.75,1153.00,3,1,4.00
04/26/2005,19:27,1152.75,1152.75,1152.75,1152.75,0,21,21.00
04/26/2005,19:28,1152.75,1152.75,1152.75,1152.75,0,2,2.00
04/26/2005,19:31,1153.00,1153.00,1153.00,1153.00,7,0,7.00
04/26/2005,19:33,1152.75,1152.75,1152.50,1152.50,0,30,30.00
04/26/2005,19:34,1152.75,1152.75,1152.75,1152.75,16,0,16.00
04/26/2005,19:35,1152.75,1152.75,1152.75,1152.75,3,0,3.00
04/26/2005,19:37,1152.75,1153.00,1152.75,1153.00,13,0,13.00
04/26/2005,19:38,1152.75,1152.75,1152.75,1152.75,0,4,4.00
04/26/2005,19:39,1152.75,1152.75,1152.75,1152.75,0,6,6.00
04/26/2005,19:40,1152.75,1152.75,1152.75,1152.75,0,14,14.00
04/26/2005,19:41,1152.75,1152.75,1152.75,1152.75,0,17,17.00
04/26/2005,19:43,1153.00,1153.00,1153.00,1153.00,3,0,3.00
04/26/2005,19:47,1153.00,1153.00,1153.00,1153.00,12,0,12.00
04/26/2005,19:48,1153.00,1153.00,1153.00,1153.00,2,0,2.00
04/26/2005,19:49,1153.00,1153.00,1153.00,1153.00,21,0,21.00
04/26/2005,19:50,1153.00,1153.00,1152.75,1152.75,4,6,10.00
04/26/2005,19:52,1153.00,1153.00,1153.00,1153.00,5,0,5.00
04/26/2005,19:55,1153.00,1153.00,1153.00,1153.00,7,0,7.00
04/26/2005,19:56,1153.00,1153.00,1153.00,1153.00,10,0,10.00
04/26/2005,19:59,1153.25,1153.25,1153.00,1153.25,7,1,8.00
04/26/2005,20:01,1153.25,1153.25,1153.25,1153.25,3,0,3.00
04/26/2005,20:03,1153.25,1153.25,1153.00,1153.00,2,2,4.00
04/26/2005,20:06,1153.00,1153.00,1153.00,1153.00,0,105,105.00
04/26/2005,20:07,1153.00,1153.00,1153.00,1153.00,0,36,36.00
04/26/2005,20:08,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,20:15,1153.25,1153.25,1153.25,1153.25,12,0,12.00
04/26/2005,20:16,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,20:19,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,20:20,1153.00,1153.00,1153.00,1153.00,0,133,133.00
04/26/2005,20:21,1153.00,1153.00,1153.00,1153.00,0,39,39.00
04/26/2005,20:22,1153.00,1153.00,1153.00,1153.00,0,3,3.00
04/26/2005,20:23,1153.00,1153.00,1153.00,1153.00,0,6,6.00
04/26/2005,20:26,1153.25,1153.25,1153.25,1153.25,6,0,6.00
04/26/2005,20:27,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,20:29,1153.25,1153.25,1153.25,1153.25,2,0,2.00
04/26/2005,20:30,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,20:32,1153.00,1153.25,1153.00,1153.25,3,1,4.00
04/26/2005,20:33,1153.00,1153.25,1153.00,1153.25,1,50,51.00
04/26/2005,20:34,1153.25,1153.25,1153.00,1153.00,2,2,4.00
04/26/2005,20:35,1153.00,1153.00,1153.00,1153.00,0,4,4.00
04/26/2005,20:36,1153.25,1153.25,1153.25,1153.25,5,0,5.00
04/26/2005,20:43,1153.25,1153.25,1153.25,1153.25,35,0,35.00
04/26/2005,20:46,1153.25,1153.25,1153.25,1153.25,181,0,181.00
04/26/2005,20:47,1153.25,1153.25,1153.25,1153.25,5,0,5.00
04/26/2005,20:48,1153.25,1153.25,1153.25,1153.25,5,0,5.00
04/26/2005,20:49,1153.25,1153.25,1153.25,1153.25,3,0,3.00
04/26/2005,20:50,1153.25,1153.50,1153.25,1153.50,2,0,2.00
04/26/2005,20:51,1153.50,1153.50,1153.50,1153.50,10,0,10.00
04/26/2005,20:52,1153.50,1153.50,1153.50,1153.50,16,0,16.00
04/26/2005,20:54,1153.25,1153.25,1153.25,1153.25,0,3,3.00
04/26/2005,20:58,1153.50,1153.50,1153.50,1153.50,25,0,25.00
04/26/2005,20:59,1153.25,1153.25,1153.25,1153.25,0,14,14.00
04/26/2005,21:00,1153.50,1153.50,1153.50,1153.50,80,0,80.00
04/26/2005,21:01,1153.50,1153.50,1153.50,1153.50,1,0,1.00
04/26/2005,21:03,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/26/2005,21:04,1153.50,1153.50,1153.25,1153.25,2,11,13.00
04/26/2005,21:05,1153.25,1153.25,1153.25,1153.25,0,5,5.00
04/26/2005,21:06,1153.50,1153.50,1153.50,1153.50,32,0,32.00
04/26/2005,21:09,1153.50,1153.50,1153.50,1153.50,2,0,2.00
04/26/2005,21:12,1153.25,1153.50,1153.25,1153.50,3,10,13.00
04/26/2005,21:13,1153.50,1153.50,1153.50,1153.50,1,0,1.00
04/26/2005,21:14,1153.50,1153.50,1153.50,1153.50,1,0,1.00
04/26/2005,21:18,1153.50,1153.50,1153.50,1153.50,3,0,3.00
04/26/2005,21:21,1153.50,1153.50,1153.50,1153.50,1,0,1.00
04/26/2005,21:22,1153.50,1153.50,1153.50,1153.50,2,0,2.00
04/26/2005,21:26,1153.25,1153.25,1153.25,1153.25,0,15,15.00
04/26/2005,21:28,1153.25,1153.25,1153.25,1153.25,0,31,31.00
04/26/2005,21:29,1153.25,1153.25,1153.00,1153.00,0,3,3.00
04/26/2005,21:30,1153.25,1153.25,1153.25,1153.25,2,0,2.00
04/26/2005,21:31,1153.25,1153.25,1153.25,1153.25,6,0,6.00
04/26/2005,21:32,1153.25,1153.50,1153.25,1153.50,2,0,2.00
04/26/2005,21:33,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/26/2005,21:34,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/26/2005,21:38,1153.50,1153.50,1153.50,1153.50,10,0,10.00
04/26/2005,21:39,1153.50,1153.50,1153.50,1153.50,5,0,5.00
04/26/2005,21:40,1153.50,1153.50,1153.50,1153.50,3,0,3.00
04/26/2005,21:44,1153.25,1153.50,1153.25,1153.50,5,3,8.00
04/26/2005,21:45,1153.50,1153.75,1153.50,1153.75,7,0,7.00
04/26/2005,21:48,1153.50,1153.50,1153.50,1153.50,0,1,1.00
04/26/2005,21:50,1153.50,1153.50,1153.50,1153.50,0,5,5.00
04/26/2005,21:51,1153.50,1153.50,1153.50,1153.50,0,5,5.00
04/26/2005,21:53,1153.50,1153.50,1153.50,1153.50,0,1,1.00
04/26/2005,21:54,1153.75,1153.75,1153.75,1153.75,2,0,2.00
04/26/2005,21:56,1153.50,1153.50,1153.50,1153.50,0,2,2.00
04/26/2005,21:58,1153.50,1153.50,1153.00,1153.00,0,125,125.00
04/26/2005,22:00,1153.00,1153.00,1153.00,1153.00,0,5,5.00
04/26/2005,22:01,1153.00,1153.00,1153.00,1153.00,0,10,10.00
04/26/2005,22:02,1153.25,1153.25,1153.25,1153.25,2,0,2.00
04/26/2005,22:03,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,22:04,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,22:05,1153.25,1153.25,1153.25,1153.25,6,0,6.00
04/26/2005,22:08,1153.00,1153.00,1153.00,1153.00,0,2,2.00
04/26/2005,22:10,1153.00,1153.25,1153.00,1153.25,1,1,2.00
04/26/2005,22:11,1153.00,1153.00,1153.00,1153.00,0,2,2.00
04/26/2005,22:12,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:13,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:15,1153.00,1153.00,1153.00,1153.00,0,2,2.00
04/26/2005,22:16,1153.00,1153.00,1153.00,1153.00,0,4,4.00
04/26/2005,22:17,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:23,1153.25,1153.25,1153.00,1153.00,20,10,30.00
04/26/2005,22:28,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:31,1153.00,1153.00,1153.00,1153.00,0,13,13.00
04/26/2005,22:32,1153.00,1153.00,1153.00,1153.00,0,10,10.00
04/26/2005,22:35,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:36,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:37,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:48,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,22:50,1153.00,1153.00,1153.00,1153.00,0,2,2.00
04/26/2005,22:53,1153.25,1153.25,1153.25,1153.25,3,0,3.00
04/26/2005,22:58,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,23:01,1153.00,1153.00,1153.00,1153.00,0,21,21.00
04/26/2005,23:02,1153.00,1153.00,1153.00,1153.00,0,17,17.00
04/26/2005,23:03,1153.00,1153.00,1153.00,1153.00,0,7,7.00
04/26/2005,23:04,1153.00,1153.00,1153.00,1153.00,0,1,1.00
04/26/2005,23:05,1152.75,1152.75,1152.75,1152.75,0,2,2.00
04/26/2005,23:07,1152.75,1152.75,1152.75,1152.75,0,1,1.00
04/26/2005,23:09,1153.00,1153.00,1153.00,1153.00,4,0,4.00
04/26/2005,23:10,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,23:14,1153.25,1153.25,1153.25,1153.25,2,0,2.00
04/26/2005,23:16,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/26/2005,23:20,1153.00,1153.00,1153.00,1153.00,0,7,7.00
04/26/2005,23:21,1153.00,1153.00,1153.00,1153.00,0,10,10.00
04/26/2005,23:22,1153.00,1153.00,1153.00,1153.00,0,2,2.00
04/26/2005,23:23,1153.00,1153.25,1152.75,1153.25,1,4,5.00
04/26/2005,23:24,1152.75,1152.75,1152.75,1152.75,0,1,1.00
04/26/2005,23:27,1153.00,1153.00,1153.00,1153.00,10,0,10.00
04/26/2005,23:29,1153.25,1153.25,1153.25,1153.25,4,0,4.00
04/26/2005,23:35,1153.25,1153.25,1153.00,1153.00,1,13,14.00
04/26/2005,23:36,1153.00,1153.00,1152.75,1152.75,0,7,7.00
04/26/2005,23:37,1153.00,1153.00,1153.00,1153.00,20,0,20.00
04/26/2005,23:38,1153.00,1153.00,1153.00,1153.00,25,0,25.00
04/26/2005,23:40,1153.00,1153.00,1153.00,1153.00,7,0,7.00
04/26/2005,23:46,1153.00,1153.00,1153.00,1153.00,1,0,1.00
04/26/2005,23:47,1153.00,1153.00,1153.00,1153.00,25,0,25.00
04/26/2005,23:51,1153.00,1153.00,1153.00,1153.00,2,0,2.00
04/26/2005,23:52,1153.00,1153.00,1153.00,1153.00,1,0,1.00
04/26/2005,23:53,1153.00,1153.00,1153.00,1153.00,1,0,1.00
04/26/2005,23:58,1153.25,1153.25,1153.25,1153.25,2,0,2.00
04/27/2005,00:03,1153.25,1153.25,1153.25,1153.25,21,0,21.00
04/27/2005,00:05,1153.50,1153.50,1153.50,1153.50,10,0,10.00
04/27/2005,00:08,1153.50,1153.50,1153.50,1153.50,2,0,2.00
04/27/2005,00:11,1153.50,1153.50,1153.50,1153.50,3,0,3.00
04/27/2005,00:12,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,00:15,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,00:17,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,00:23,1153.25,1153.50,1153.25,1153.50,9,6,15.00
04/27/2005,00:27,1153.50,1153.50,1153.50,1153.50,1,0,1.00
04/27/2005,00:28,1153.50,1153.50,1153.50,1153.50,20,0,20.00
04/27/2005,00:31,1153.50,1153.50,1153.50,1153.50,2,0,2.00
04/27/2005,00:34,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,00:36,1153.50,1153.75,1153.50,1153.75,6,0,6.00
04/27/2005,00:37,1153.50,1153.75,1153.50,1153.50,1,8,9.00
04/27/2005,00:38,1153.75,1153.75,1153.75,1153.75,35,0,35.00
04/27/2005,00:41,1153.50,1153.75,1153.50,1153.50,1,13,14.00
04/27/2005,00:42,1153.50,1153.50,1153.50,1153.50,0,1,1.00
04/27/2005,00:43,1153.75,1153.75,1153.50,1153.50,20,1,21.00
04/27/2005,00:44,1153.50,1153.50,1153.50,1153.50,0,1,1.00
04/27/2005,00:45,1153.50,1153.50,1153.50,1153.50,0,4,4.00
04/27/2005,00:46,1153.25,1153.50,1153.25,1153.50,2,10,12.00
04/27/2005,00:48,1153.50,1153.50,1153.25,1153.25,1,22,23.00
04/27/2005,00:49,1153.00,1153.00,1153.00,1153.00,0,18,18.00
04/27/2005,00:57,1153.25,1153.25,1153.25,1153.25,2,0,2.00
04/27/2005,00:58,1153.25,1153.25,1153.25,1153.25,1,0,1.00
04/27/2005,00:59,1153.25,1153.25,1153.00,1153.00,7,2,9.00
04/27/2005,01:00,1153.25,1153.25,1153.25,1153.25,3,0,3.00
04/27/2005,01:01,1153.00,1153.25,1153.00,1153.25,65,2,67.00
04/27/2005,01:02,1153.50,1153.50,1153.50,1153.50,41,0,41.00
04/27/2005,01:03,1153.50,1153.50,1153.50,1153.50,4,0,4.00
04/27/2005,01:04,1153.50,1153.50,1153.25,1153.50,7,1,8.00
04/27/2005,01:05,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,01:06,1153.25,1153.50,1153.25,1153.50,49,1,50.00
04/27/2005,01:07,1153.50,1153.50,1153.25,1153.25,55,2,57.00
04/27/2005,01:08,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,01:09,1153.25,1153.25,1153.25,1153.25,0,7,7.00
04/27/2005,01:10,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,01:11,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,01:13,1153.50,1153.50,1153.50,1153.50,1,0,1.00
04/27/2005,01:17,1153.25,1153.25,1153.25,1153.25,0,1,1.00
04/27/2005,01:19,1153.50,1153.50,1153.50,1153.50,14,0,14.00
04/27/2005,01:20,1153.50,1153.75,1153.50,1153.75,35,0,35.00
04/27/2005,01:21,1153.75,1153.75,1153.75,1153.75,40,0,40.00
04/27/2005,01:22,1153.75,1153.75,1153.50,1153.50,1,1,2.00
04/27/2005,01:23,1153.50,1153.50,1153.50,1153.50,0,1,1.00
04/27/2005,01:26,1153.75,1153.75,1153.75,1153.75,1,0,1.00
04/27/2005,01:27,1153.75,1153.75,1153.75,1153.75,23,0,23.00
04/27/2005,01:28,1154.00,1154.00,1154.00,1154.00,120,0,120.00
04/27/2005,01:29,1153.75,1153.75,1153.75,1153.75,0,4,4.00
04/27/2005,01:30,1153.75,1153.75,1153.75,1153.75,0,20,20.00
04/27/2005,01:31,1153.75,1153.75,1153.75,1153.75,0,4,4.00
04/27/2005,01:32,1153.75,1153.75,1153.75,1153.75,0,10,10.00
04/27/2005,01:33,1154.00,1154.00,1154.00,1154.00,4,0,4.00
04/27/2005,01:34,1154.00,1154.00,1154.00,1154.00,100,0,100.00
04/27/2005,01:35,1154.25,1154.25,1154.00,1154.25,22,1,23.00
04/27/2005,01:37,1154.00,1154.25,1154.00,1154.00,1,15,16.00
04/27/2005,01:38,1154.00,1154.00,1154.00,1154.00,0,1,1.00
04/27/2005,01:39,1154.00,1154.00,1154.00,1154.00,0,9,9.00
04/27/2005,01:40,1154.00,1154.25,1154.00,1154.00,56,23,79.00
04/27/2005,01:41,1154.00,1154.00,1154.00,1154.00,0,76,76.00
04/27/2005,01:42,1154.00,1154.25,1154.00,1154.25,1,46,47.00
04/27/2005,01:45,1154.00,1154.25,1154.00,1154.25,234,1,235.00
04/27/2005,01:46,1154.25,1154.25,1154.25,1154.25,12,0,12.00
04/27/2005,01:47,1154.25,1154.25,1154.25,1154.25,100,0,100.00
04/27/2005,01:48,1154.25,1154.50,1154.25,1154.25,68,38,106.00
04/27/2005,01:49,1154.25,1154.25,1154.25,1154.25,0,5,5.00
04/27/2005,01:50,1154.25,1154.25,1154.25,1154.25,0,2,2.00
04/27/2005,01:51,1154.25,1154.25,1154.25,1154.25,0,1,1.00
04/27/2005,01:52,1154.50,1154.75,1154.50,1154.75,333,0,333.00
04/27/2005,01:53,1154.75,1154.75,1154.50,1154.50,10,18,28.00
04/27/2005,01:54,1154.50,1154.50,1154.25,1154.25,0,57,57.00
04/27/2005,01:55,1154.25,1154.50,1154.25,1154.50,49,1,50.00
04/27/2005,01:56,1154.25,1154.25,1154.25,1154.25,0,86,86.00
04/27/2005,01:57,1154.25,1154.25,1154.25,1154.25,0,2,2.00
04/27/2005,01:58,1154.50,1154.50,1154.50,1154.50,3,0,3.00
04/27/2005,01:59,1154.25,1154.50,1154.25,1154.50,7,10,17.00
04/27/2005,02:00,1154.50,1154.50,1154.50,1154.50,5,0,5.00
04/27/2005,02:01,1154.50,1154.75,1154.50,1154.75,38,1,39.00
04/27/2005,02:02,1154.50,1155.00,1154.50,1154.75,110,66,176.00
04/27/2005,02:03,1154.75,1155.00,1154.75,1154.75,5,168,173.00
04/27/2005,02:04,1155.00,1155.50,1155.00,1155.25,449,97,546.00
04/27/2005,02:05,1155.50,1155.50,1155.00,1155.00,10,125,135.00
04/27/2005,02:06,1155.25,1155.50,1155.00,1155.25,173,78,251.00
04/27/2005,02:07,1155.25,1155.50,1155.25,1155.50,79,24,103.00
04/27/2005,02:08,1155.25,1155.75,1155.25,1155.25,141,99,240.00
04/27/2005,02:09,1155.00,1155.25,1155.00,1155.00,173,8,181.00
04/27/2005,02:10,1155.00,1155.00,1154.75,1154.75,0,565,565.00
04/27/2005,02:11,1155.00,1155.00,1155.00,1155.00,100,0,100.00
04/27/2005,02:12,1155.25,1155.25,1154.75,1154.75,2,82,84.00
04/27/2005,02:13,1154.75,1154.75,1154.50,1154.75,18,152,170.00
04/27/2005,02:14,1154.75,1154.75,1154.75,1154.75,30,0,30.00
04/27/2005,02:15,1154.75,1154.75,1154.75,1154.75,223,0,223.00
04/27/2005,02:16,1154.50,1154.75,1154.50,1154.50,5,167,172.00
04/27/2005,02:17,1154.50,1154.50,1154.25,1154.50,20,63,83.00
04/27/2005,02:18,1154.75,1154.75,1154.25,1154.50,55,42,97.00
04/27/2005,02:19,1154.50,1154.50,1154.50,1154.50,46,0,46.00
04/27/2005,02:20,1154.75,1154.75,1154.75,1154.75,20,0,20.00
04/27/2005,02:21,1154.75,1154.75,1154.75,1154.75,15,0,15.00
04/27/2005,02:22,1155.00,1155.25,1155.00,1155.25,132,90,222.00
04/27/2005,02:23,1155.00,1155.00,1155.00,1155.00,0,13,13.00
04/27/2005,02:24,1155.00,1155.25,1155.00,1155.25,152,12,164.00
04/27/2005,02:25,1155.25,1155.50,1155.25,1155.25,30,24,54.00
04/27/2005,02:27,1155.00,1155.00,1155.00,1155.00,0,7,7.00
04/27/2005,02:28,1155.00,1155.00,1155.00,1155.00,0,234,234.00
04/27/2005,02:29,1154.75,1154.75,1154.75,1154.75,0,6,6.00
04/27/2005,02:30,1154.75,1155.00,1154.75,1155.00,59,25,84.00
04/27/2005,02:31,1155.00,1155.00,1154.75,1155.00,17,3,20.00
04/27/2005,02:32,1155.00,1155.00,1155.00,1155.00,30,0,30.00
04/27/2005,02:33,1155.00,1155.25,1155.00,1155.25,13,0,13.00
04/27/2005,02:34,1155.00,1155.00,1155.00,1155.00,0,70,70.00
04/27/2005,02:36,1154.75,1155.00,1154.75,1155.00,100,18,118.00
04/27/2005,02:37,1155.00,1155.00,1155.00,1155.00,22,0,22.00
04/27/2005,02:38,1154.75,1154.75,1154.75,1154.75,0,39,39.00
04/27/2005,02:39,1155.00,1155.00,1154.75,1154.75,105,21,126.00
04/27/2005,02:40,1155.00,1155.00,1155.00,1155.00,57,0,57.00
04/27/2005,02:41,1155.00,1155.25,1155.00,1155.00,10,13,23.00
04/27/2005,02:42,1155.00,1155.00,1155.00,1155.00,0,67,67.00
04/27/2005,02:43,1155.00,1155.25,1155.00,1155.25,158,3,161.00
04/27/2005,02:44,1155.25,1155.25,1155.25,1155.25,26,0,26.00
04/27/2005,02:45,1155.25,1155.25,1155.25,1155.25,70,0,70.00
04/27/2005,02:46,1155.25,1155.50,1155.25,1155.50,61,0,61.00
04/27/2005,02:47,1155.25,1155.25,1155.25,1155.25,0,1,1.00
04/27/2005,02:48,1155.25,1155.25,1155.25,1155.25,0,44,44.00
04/27/2005,02:49,1155.25,1155.25,1155.25,1155.25,0,46,46.00
04/27/2005,02:50,1155.25,1155.25,1155.25,1155.25,0,2,2.00
04/27/2005,02:51,1155.25,1155.25,1155.25,1155.25,0,2,2.00
04/27/2005,02:52,1155.25,1155.25,1155.25,1155.25,0,8,8.00
04/27/2005,02:53,1155.25,1155.25,1155.00,1155.25,41,42,83.00
04/27/2005,02:54,1155.25,1155.25,1155.25,1155.25,1,0,1.00
04/27/2005,02:55,1155.25,1155.25,1155.25,1155.25,26,0,26.00
04/27/2005,02:57,1155.25,1155.50,1155.25,1155.50,8,0,8.00
04/27/2005,02:58,1155.25,1155.25,1155.25,1155.25,0,3,3.00
04/27/2005,02:59,1155.25,1155.50,1155.25,1155.50,228,1,229.00
04/27/2005,03:00,1155.50,1155.75,1155.50,1155.75,19,0,19.00
04/27/2005,03:01,1155.50,1155.75,1155.50,1155.50,6,4,10.00
04/27/2005,03:02,1155.50,1156.00,1155.50,1155.75,425,31,456.00
04/27/2005,03:03,1155.75,1156.00,1155.50,1155.50,101,24,125.00
04/27/2005,03:04,1155.50,1155.75,1155.50,1155.75,53,1,54.00
04/27/2005,03:06,1155.50,1155.50,1155.50,1155.50,0,36,36.00
04/27/2005,03:07,1155.50,1155.50,1155.50,1155.50,0,23,23.00
04/27/2005,03:08,1155.50,1155.50,1155.50,1155.50,0,11,11.00
04/27/2005,03:09,1155.50,1155.50,1155.25,1155.25,2,198,200.00
04/27/2005,03:10,1155.25,1155.50,1155.00,1155.25,5,47,52.00
04/27/2005,03:11,1155.25,1155.25,1155.25,1155.25,3,0,3.00
04/27/2005,03:12,1155.25,1155.25,1155.00,1155.00,30,1,31.00
04/27/2005,03:13,1155.25,1155.25,1155.00,1155.25,179,7,186.00
04/27/2005,03:14,1155.25,1155.25,1155.25,1155.25,15,0,15.00
04/27/2005,03:15,1155.25,1155.25,1155.00,1155.25,25,10,35.00
04/27/2005,03:16,1155.25,1155.25,1155.25,1155.25,49,0,49.00
04/27/2005,03:18,1155.50,1155.50,1155.50,1155.50,42,0,42.00
04/27/2005,03:19,1155.75,1155.75,1155.50,1155.50,1,4,5.00
04/27/2005,03:20,1155.75,1155.75,1155.50,1155.50,1,1,2.00
04/27/2005,03:21,1155.25,1155.25,1155.25,1155.25,0,1,1.00
04/27/2005,03:23,1155.50,1155.50,1155.50,1155.50,37,0,37.00
04/27/2005,03:24,1155.50,1155.50,1155.25,1155.25,5,4,9.00
04/27/2005,03:25,1155.25,1155.50,1155.25,1155.50,33,8,41.00
04/27/2005,03:26,1155.75,1155.75,1155.50,1155.50,1,8,9.00
04/27/2005,03:27,1155.50,1155.50,1155.25,1155.25,0,3,3.00
04/27/2005,03:28,1155.50,1155.75,1155.50,1155.75,65,10,75.00
04/27/2005,03:30,1155.75,1155.75,1155.75,1155.75,152,0,152.00
04/27/2005,03:31,1155.75,1155.75,1155.75,1155.75,50,0,50.00
04/27/2005,03:32,1155.75,1155.75,1155.75,1155.75,4,0,4.00
04/27/2005,03:33,1155.75,1155.75,1155.75,1155.75,6,0,6.00
04/27/2005,03:34,1155.50,1155.50,1155.50,1155.50,0,1,1.00
04/27/2005,03:35,1155.50,1155.50,1155.50,1155.50,0,16,16.00
04/27/2005,03:37,1155.25,1155.25,1155.25,1155.25,0,20,20.00
04/27/2005,03:38,1155.25,1155.50,1155.25,1155.50,4,2,6.00
04/27/2005,03:39,1155.00,1155.00,1155.00,1155.00,0,3,3.00
04/27/2005,03:40,1155.00,1155.00,1155.00,1155.00,0,4,4.00
04/27/2005,03:41,1155.25,1155.25,1155.25,1155.25,1,0,1.00
04/27/2005,03:42,1155.00,1155.00,1155.00,1155.00,0,5,5.00
04/27/2005,03:43,1155.25,1155.25,1155.25,1155.25,3,0,3.00
04/27/2005,03:45,1155.00,1155.00,1155.00,1155.00,0,12,12.00
04/27/2005,03:46,1155.00,1155.00,1155.00,1155.00,0,12,12.00
04/27/2005,03:47,1155.00,1155.00,1155.00,1155.00,0,18,18.00
04/27/2005,03:48,1155.00,1155.00,1155.00,1155.00,0,2,2.00
04/27/2005,03:49,1155.00,1155.00,1155.00,1155.00,0,1,1.00
04/27/2005,03:50,1155.00,1155.00,1154.75,1155.00,8,168,176.00
04/27/2005,03:51,1155.00,1155.00,1154.75,1154.75,13,8,21.00
04/27/2005,03:52,1154.75,1154.75,1154.75,1154.75,0,1,1.00
04/27/2005,03:53,1154.75,1154.75,1154.75,1154.75,0,61,61.00
04/27/2005,03:54,1154.75,1154.75,1154.75,1154.75,0,12,12.00
04/27/2005,03:55,1154.75,1154.75,1154.75,1154.75,0,1,1.00
04/27/2005,03:56,1154.75,1154.75,1154.75,1154.75,0,1,1.00
04/27/2005,03:57,1154.75,1155.00,1154.75,1155.00,1,6,7.00
04/27/2005,03:58,1154.75,1154.75,1154.50,1154.50,0,70,70.00
04/27/2005,03:59,1154.50,1154.50,1154.50,1154.50,0,2,2.00
04/27/2005,04:00,1154.50,1154.50,1154.50,1154.50,0,7,7.00
04/27/2005,04:01,1154.50,1154.50,1154.50,1154.50,0,22,22.00
04/27/2005,04:02,1154.75,1154.75,1154.50,1154.50,1,37,38.00
04/27/2005,04:03,1154.50,1154.50,1154.25,1154.25,0,86,86.00
04/27/2005,04:04,1154.25,1154.50,1154.00,1154.00,1,111,112.00
04/27/2005,04:05,1154.00,1154.25,1154.00,1154.25,63,14,77.00
04/27/2005,04:06,1154.25,1154.25,1154.25,1154.25,5,0,5.00
04/27/2005,04:07,1154.25,1154.25,1153.75,1153.75,8,69,77.00
04/27/2005,04:08,1153.75,1153.75,1153.75,1153.75,0,30,30.00
04/27/2005,04:09,1153.75,1153.75,1153.75,1153.75,0,32,32.00
04/27/2005,04:10,1153.75,1153.75,1153.50,1153.50,0,48,48.00
04/27/2005,04:11,1153.50,1153.75,1153.50,1153.75,2,41,43.00
04/27/2005,04:12,1153.50,1153.50,1153.25,1153.25,0,121,121.00
04/27/2005,04:13,1153.50,1153.50,1153.50,1153.50,52,0,52.00
04/27/2005,04:14,1153.50,1153.50,1153.25,1153.25,8,157,165.00
04/27/2005,04:15,1153.25,1153.50,1153.25,1153.25,141,44,185.00
04/27/2005,04:16,1153.25,1153.50,1153.25,1153.50,42,56,98.00
04/27/2005,04:17,1153.50,1153.50,1153.00,1153.00,9,131,140.00
04/27/2005,04:18,1153.00,1153.00,1153.00,1153.00,0,64,64.00
04/27/2005,04:19,1153.00,1153.00,1152.75,1153.00,17,30,47.00
04/27/2005,04:20,1153.00,1153.00,1152.75,1152.75,5,25,30.00
04/27/2005,04:21,1152.75,1152.75,1152.75,1152.75,0,85,85.00
04/27/2005,04:22,1152.75,1153.00,1152.50,1152.75,2,69,71.00
04/27/2005,04:23,1152.75,1152.75,1152.75,1152.75,74,0,74.00
04/27/2005,04:24,1152.75,1152.75,1152.50,1152.50,12,1,13.00
04/27/2005,04:25,1152.50,1152.50,1152.50,1152.50,0,87,87.00
04/27/2005,04:26,1152.50,1152.50,1152.00,1152.25,26,113,139.00
04/27/2005,04:27,1152.50,1152.50,1152.25,1152.25,17,93,110.00
04/27/2005,04:28,1152.25,1152.25,1152.00,1152.25,23,69,92.00
04/27/2005,04:29,1152.25,1152.25,1152.00,1152.25,291,88,379.00
04/27/2005,04:30,1152.25,1152.50,1152.00,1152.25,82,15,97.00
04/27/2005,04:31,1152.50,1152.50,1152.50,1152.50,140,0,140.00
04/27/2005,04:32,1152.25,1152.75,1152.00,1152.50,240,128,368.00
04/27/2005,04:33,1152.75,1152.75,1152.25,1152.25,1,23,24.00
04/27/2005,04:34,1152.25,1152.50,1152.25,1152.25,40,85,125.00
04/27/2005,04:35,1152.25,1152.25,1152.25,1152.25,0,28,28.00
04/27/2005,04:36,1152.00,1152.25,1152.00,1152.25,8,4,12.00
04/27/2005,04:37,1152.00,1152.00,1151.75,1152.00,26,164,190.00
04/27/2005,04:38,1152.00,1152.25,1152.00,1152.25,18,17,35.00
04/27/2005,04:39,1152.00,1152.00,1151.50,1151.75,1,303,304.00
04/27/2005,04:40,1151.75,1151.75,1151.75,1151.75,281,0,281.00
04/27/2005,04:41,1152.00,1152.25,1151.75,1152.00,58,34,92.00
04/27/2005,04:42,1152.25,1152.75,1152.00,1152.75,382,32,414.00
04/27/2005,04:43,1152.75,1152.75,1152.25,1152.50,66,112,178.00
04/27/2005,04:44,1152.50,1152.75,1152.50,1152.75,30,0,30.00
04/27/2005,04:45,1152.75,1153.00,1152.75,1153.00,58,5,63.00
04/27/2005,04:46,1152.75,1152.75,1152.50,1152.50,0,36,36.00
04/27/2005,04:47,1152.50,1152.50,1152.25,1152.25,0,7,7.00
04/27/2005,04:49,1152.25,1152.50,1152.25,1152.50,13,4,17.00
04/27/2005,04:51,1152.50,1152.50,1152.50,1152.50,2,0,2.00
04/27/2005,04:52,1152.50,1152.75,1152.50,1152.75,36,0,36.00
04/27/2005,04:53,1152.75,1153.00,1152.75,1152.75,164,37,201.00
04/27/2005,04:55,1152.75,1152.75,1152.75,1152.75,0,12,12.00
04/27/2005,04:56,1152.50,1152.50,1152.50,1152.50,0,1,1.00
04/27/2005,04:57,1152.50,1152.50,1152.50,1152.50,0,36,36.00
04/27/2005,04:58,1152.25,1152.25,1152.25,1152.25,0,3,3.00
04/27/2005,04:59,1152.50,1152.50,1152.50,1152.50,29,0,29.00
04/27/2005,05:00,1152.50,1152.50,1152.25,1152.25,2,114,116.00
04/27/2005,05:01,1152.00,1152.25,1152.00,1152.00,4,71,75.00
04/27/2005,05:02,1151.75,1151.75,1151.75,1151.75,0,116,116.00
04/27/2005,05:03,1152.00,1152.00,1152.00,1152.00,10,0,10.00
04/27/2005,05:04,1152.00,1152.00,1151.75,1151.75,47,1,48.00
04/27/2005,05:05,1151.75,1151.75,1151.75,1151.75,0,4,4.00
04/27/2005,05:07,1151.75,1152.00,1151.75,1152.00,3,5,8.00
04/27/2005,05:08,1151.75,1151.75,1151.75,1151.75,0,159,159.00
04/27/2005,05:09,1151.75,1152.00,1151.75,1152.00,123,7,130.00
04/27/2005,05:10,1152.00,1152.00,1151.75,1152.00,31,1,32.00
04/27/2005,05:11,1152.00,1152.00,1152.00,1152.00,41,0,41.00
04/27/2005,05:12,1152.25,1152.25,1152.25,1152.25,1,0,1.00
04/27/2005,05:13,1152.00,1152.25,1152.00,1152.25,42,4,46.00
04/27/2005,05:14,1152.25,1152.50,1152.25,1152.50,16,0,16.00
04/27/2005,05:17,1152.50,1152.50,1152.25,1152.25,26,8,34.00
04/27/2005,05:18,1152.25,1152.50,1152.25,1152.25,3,33,36.00
04/27/2005,05:19,1152.25,1152.25,1152.25,1152.25,0,1,1.00
04/27/2005,05:21,1152.50,1152.50,1152.50,1152.50,11,0,11.00
04/27/2005,05:22,1152.25,1152.50,1152.00,1152.25,5,231,236.00
04/27/2005,05:24,1152.25,1152.50,1152.25,1152.50,18,0,18.00
04/27/2005,05:25,1152.25,1152.25,1152.25,1152.25,0,10,10.00
04/27/2005,05:26,1152.25,1152.25,1152.25,1152.25,0,17,17.00
04/27/2005,05:27,1152.25,1152.25,1152.00,1152.00,0,55,55.00
04/27/2005,05:30,1152.25,1152.25,1152.25,1152.25,3,0,3.00
04/27/2005,05:32,1152.25,1152.25,1152.00,1152.00,2,48,50.00
04/27/2005,05:33,1152.00,1152.00,1151.75,1152.00,7,37,44.00
04/27/2005,05:34,1152.00,1152.00,1152.00,1152.00,28,0,28.00
04/27/2005,05:35,1152.00,1152.00,1152.00,1152.00,26,0,26.00
04/27/2005,05:37,1152.25,1152.25,1152.25,1152.25,15,0,15.00
04/27/2005,05:38,1152.25,1152.25,1152.25,1152.25,11,0,11.00
04/27/2005,05:39,1152.25,1152.25,1152.25,1152.25,30,0,30.00
04/27/2005,05:40,1152.25,1152.25,1152.00,1152.00,51,101,152.00
04/27/2005,05:41,1152.00,1152.00,1152.00,1152.00,0,78,78.00
04/27/2005,05:42,1152.00,1152.00,1152.00,1152.00,0,2,2.00
04/27/2005,05:44,1152.00,1152.00,1152.00,1152.00,0,1,1.00
04/27/2005,05:46,1152.00,1152.50,1152.00,1152.50,126,1,127.00
04/27/2005,05:47,1152.25,1152.25,1152.25,1152.25,0,22,22.00
04/27/2005,05:48,1152.25,1152.25,1152.25,1152.25,0,53,53.00
04/27/2005,05:49,1152.25,1152.25,1152.25,1152.25,0,1,1.00
04/27/2005,05:50,1152.00,1152.00,1151.75,1151.75,0,120,120.00
04/27/2005,05:51,1151.75,1151.75,1151.50,1151.50,0,144,144.00
04/27/2005,05:52,1151.50,1151.50,1151.50,1151.50,0,28,28.00
04/27/2005,05:53,1151.50,1151.75,1151.25,1151.50,26,48,74.00
04/27/2005,05:54,1151.50,1151.75,1151.50,1151.75,1,1,2.00
04/27/2005,05:55,1151.50,1151.50,1151.00,1151.00,0,280,280.00
04/27/2005,05:56,1151.25,1151.25,1151.00,1151.25,13,20,33.00
04/27/2005,05:57,1151.25,1151.50,1151.00,1151.50,351,2,353.00
04/27/2005,05:58,1151.50,1151.50,1151.50,1151.50,94,0,94.00
04/27/2005,05:59,1151.50,1151.75,1151.50,1151.50,11,2,13.00
04/27/2005,06:00,1151.50,1151.50,1151.25,1151.25,26,124,150.00
04/27/2005,06:01,1151.25,1151.75,1151.25,1151.50,15,28,43.00
04/27/2005,06:02,1151.50,1151.50,1151.00,1151.25,3,219,222.00
04/27/2005,06:03,1151.00,1151.25,1150.75,1151.25,138,167,305.00
04/27/2005,06:04,1151.00,1151.25,1150.75,1151.25,17,57,74.00
04/27/2005,06:05,1151.25,1151.25,1150.50,1150.75,28,358,386.00
04/27/2005,06:06,1150.50,1150.75,1150.50,1150.75,84,400,484.00
04/27/2005,06:07,1150.75,1151.00,1150.75,1151.00,123,0,123.00
04/27/2005,06:08,1150.75,1150.75,1150.50,1150.50,36,363,399.00
04/27/2005,06:09,1150.25,1150.50,1150.25,1150.50,71,10,81.00
04/27/2005,06:10,1150.50,1150.75,1150.50,1150.75,3,22,25.00
04/27/2005,06:11,1150.50,1150.75,1150.50,1150.75,14,56,70.00
04/27/2005,06:12,1150.75,1150.75,1150.75,1150.75,77,0,77.00
04/27/2005,06:13,1150.75,1151.00,1150.75,1150.75,67,10,77.00
04/27/2005,06:14,1150.75,1150.75,1150.75,1150.75,0,92,92.00
04/27/2005,06:15,1150.75,1151.00,1150.75,1151.00,34,107,141.00
04/27/2005,06:16,1151.00,1151.00,1151.00,1151.00,2,0,2.00
04/27/2005,06:18,1150.75,1151.00,1150.75,1151.00,3,15,18.00
04/27/2005,06:19,1151.00,1151.25,1151.00,1151.25,115,0,115.00
04/27/2005,06:20,1151.25,1151.50,1151.25,1151.50,215,0,215.00
04/27/2005,06:21,1151.50,1151.75,1151.50,1151.75,92,0,92.00
04/27/2005,06:22,1151.50,1151.50,1151.50,1151.50,0,39,39.00
04/27/2005,06:23,1151.25,1151.50,1151.25,1151.25,8,3,11.00
04/27/2005,06:24,1151.50,1151.50,1151.50,1151.50,118,0,118.00
04/27/2005,06:25,1151.50,1151.50,1151.50,1151.50,11,0,11.00
04/27/2005,06:26,1151.75,1152.00,1151.75,1152.00,140,0,140.00
04/27/2005,06:27,1151.75,1151.75,1151.50,1151.75,27,15,42.00
04/27/2005,06:28,1151.75,1151.75,1151.50,1151.50,31,106,137.00
04/27/2005,06:29,1151.25,1151.25,1151.25,1151.25,0,5,5.00
04/27/2005,06:30,1151.25,1151.25,1151.25,1151.25,0,116,116.00
04/27/2005,06:31,1151.25,1151.25,1151.00,1151.25,11,32,43.00
04/27/2005,06:32,1151.25,1151.50,1151.25,1151.50,107,0,107.00
04/27/2005,06:33,1151.50,1151.50,1151.25,1151.25,2,13,15.00
04/27/2005,06:34,1151.25,1151.25,1151.25,1151.25,0,35,35.00
04/27/2005,06:35,1151.25,1151.25,1151.25,1151.25,0,4,4.00
04/27/2005,06:36,1151.25,1151.75,1151.25,1151.75,352,121,473.00
04/27/2005,06:37,1151.50,1152.00,1151.50,1151.75,201,48,249.00
04/27/2005,06:38,1151.75,1152.00,1151.75,1152.00,131,92,223.00
04/27/2005,06:39,1152.00,1152.00,1151.75,1152.00,6,35,41.00
04/27/2005,06:40,1151.75,1151.75,1151.75,1151.75,0,119,119.00
04/27/2005,06:41,1151.75,1151.75,1151.50,1151.75,3,5,8.00
04/27/2005,06:42,1151.50,1151.50,1151.50,1151.50,0,82,82.00
04/27/2005,06:43,1151.50,1151.50,1151.50,1151.50,0,1,1.00
04/27/2005,06:44,1151.50,1151.50,1151.50,1151.50,0,102,102.00
04/27/2005,06:45,1151.50,1151.50,1151.50,1151.50,0,55,55.00
04/27/2005,06:46,1151.50,1151.50,1151.50,1151.50,0,35,35.00
04/27/2005,06:47,1151.50,1151.75,1151.50,1151.75,143,2,145.00
04/27/2005,06:48,1151.75,1151.75,1151.50,1151.75,23,1,24.00
04/27/2005,06:49,1151.75,1151.75,1151.50,1151.50,86,3,89.00
04/27/2005,06:50,1151.75,1151.75,1151.50,1151.50,5,2,7.00
04/27/2005,06:51,1151.75,1151.75,1151.75,1151.75,20,0,20.00
04/27/2005,06:52,1151.75,1151.75,1151.75,1151.75,3,0,3.00
04/27/2005,06:54,1151.75,1151.75,1151.75,1151.75,151,0,151.00
04/27/2005,06:55,1151.75,1152.00,1151.75,1152.00,6,0,6.00
04/27/2005,06:56,1152.00,1152.00,1151.75,1151.75,71,1,72.00
04/27/2005,06:57,1151.75,1151.75,1151.75,1151.75,0,3,3.00
04/27/2005,06:58,1151.75,1152.00,1151.75,1152.00,6,2,8.00
04/27/2005,06:59,1151.75,1151.75,1151.75,1151.75,0,5,5.00
04/27/2005,07:01,1151.75,1151.75,1151.75,1151.75,0,96,96.00
04/27/2005,07:02,1151.75,1151.75,1151.75,1151.75,0,37,37.00
04/27/2005,07:03,1152.00,1152.00,1152.00,1152.00,136,0,136.00
04/27/2005,07:05,1152.00,1152.00,1151.75,1151.75,2,1,3.00
04/27/2005,07:06,1151.75,1151.75,1151.50,1151.75,5,195,200.00
04/27/2005,07:07,1151.75,1152.00,1151.75,1152.00,90,0,90.00
04/27/2005,07:08,1152.00,1152.00,1152.00,1152.00,54,0,54.00
04/27/2005,07:09,1152.00,1152.25,1152.00,1152.25,17,1,18.00
04/27/2005,07:10,1152.25,1152.50,1152.25,1152.25,149,5,154.00
04/27/2005,07:11,1152.50,1152.75,1152.25,1152.50,252,165,417.00
04/27/2005,07:12,1152.50,1152.50,1152.50,1152.50,152,0,152.00
04/27/2005,07:13,1152.75,1152.75,1152.75,1152.75,310,0,310.00
04/27/2005,07:14,1152.75,1152.75,1152.50,1152.75,188,2,190.00
04/27/2005,07:15,1152.50,1152.50,1152.50,1152.50,0,4,4.00
04/27/2005,07:16,1152.50,1152.75,1152.50,1152.75,20,15,35.00
04/27/2005,07:17,1152.50,1152.50,1152.50,1152.50,0,42,42.00
04/27/2005,07:18,1152.50,1152.50,1152.25,1152.25,0,374,374.00
04/27/2005,07:19,1152.25,1152.25,1152.25,1152.25,0,7,7.00
04/27/2005,07:20,1152.25,1152.25,1152.25,1152.25,0,9,9.00
04/27/2005,07:21,1152.25,1152.25,1152.00,1152.25,65,205,270.00
04/27/2005,07:22,1152.25,1152.50,1152.25,1152.25,123,53,176.00
04/27/2005,07:23,1152.25,1152.25,1152.25,1152.25,0,3,3.00
04/27/2005,07:24,1152.25,1152.50,1152.25,1152.50,3,2,5.00
04/27/2005,07:25,1152.25,1152.50,1152.25,1152.50,88,7,95.00
04/27/2005,07:26,1152.50,1152.50,1152.25,1152.50,47,1,48.00
04/27/2005,07:27,1152.50,1152.50,1152.25,1152.50,8,2,10.00
04/27/2005,07:28,1152.25,1152.50,1152.25,1152.25,1,54,55.00
04/27/2005,07:29,1152.25,1152.50,1152.25,1152.25,1,19,20.00
04/27/2005,07:30,1152.50,1152.50,1152.00,1152.00,8,127,135.00
04/27/2005,07:31,1152.00,1152.25,1149.50,1150.25,1913,3480,5393.00
04/27/2005,07:32,1150.50,1151.00,1150.00,1150.50,793,959,1752.00
04/27/2005,07:33,1150.25,1150.50,1149.50,1149.75,652,1626,2278.00
04/27/2005,07:34,1149.75,1150.00,1149.50,1149.75,950,492,1442.00
04/27/2005,07:35,1149.75,1150.25,1149.50,1150.00,839,498,1337.00
04/27/2005,07:36,1150.00,1150.25,1149.50,1149.75,18,359,377.00
04/27/2005,07:37,1149.50,1150.00,1149.25,1150.00,1224,778,2002.00
04/27/2005,07:38,1150.00,1150.50,1150.00,1150.50,791,475,1266.00
04/27/2005,07:39,1150.75,1151.25,1150.75,1151.25,964,417,1381.00
04/27/2005,07:40,1151.25,1151.25,1150.50,1150.50,349,212,561.00
04/27/2005,07:41,1150.75,1150.75,1150.50,1150.50,12,18,30.00
04/27/2005,07:42,1150.75,1150.75,1150.00,1150.25,150,716,866.00
04/27/2005,07:43,1150.25,1150.50,1150.25,1150.25,90,94,184.00
04/27/2005,07:44,1150.25,1150.50,1150.25,1150.50,6,62,68.00
04/27/2005,07:45,1150.50,1150.50,1150.25,1150.50,73,21,94.00
04/27/2005,07:46,1150.50,1150.50,1150.25,1150.25,19,22,41.00
04/27/2005,07:47,1150.25,1150.25,1150.25,1150.25,0,194,194.00
04/27/2005,07:48,1150.25,1150.50,1150.25,1150.50,9,200,209.00
04/27/2005,07:49,1150.25,1150.50,1150.25,1150.50,58,7,65.00
04/27/2005,07:50,1150.50,1150.50,1150.25,1150.25,74,3,77.00
04/27/2005,07:51,1150.25,1150.50,1150.25,1150.25,64,142,206.00
04/27/2005,07:52,1150.25,1150.50,1150.25,1150.50,8,89,97.00
04/27/2005,07:53,1150.50,1150.50,1150.25,1150.25,214,7,221.00
04/27/2005,07:54,1150.25,1150.50,1150.25,1150.25,27,48,75.00
04/27/2005,07:55,1150.25,1150.50,1149.75,1150.00,409,1428,1837.00
04/27/2005,07:56,1150.00,1150.00,1149.75,1150.00,407,53,460.00
04/27/2005,07:57,1150.00,1150.25,1150.00,1150.00,97,455,552.00
04/27/2005,07:58,1150.00,1150.25,1149.75,1150.00,476,238,714.00
04/27/2005,07:59,1150.00,1150.00,1150.00,1150.00,0,358,358.00
04/27/2005,08:00,1150.00,1150.00,1150.00,1150.00,0,107,107.00
04/27/2005,08:01,1150.00,1150.25,1149.75,1150.00,58,170,228.00
04/27/2005,08:02,1150.00,1150.25,1149.75,1150.00,18,278,296.00
04/27/2005,08:03,1150.00,1150.00,1149.50,1149.75,212,151,363.00
04/27/2005,08:04,1150.00,1150.00,1149.75,1149.75,1,77,78.00
04/27/2005,08:05,1149.75,1149.75,1149.50,1149.50,14,80,94.00
04/27/2005,08:06,1149.50,1149.75,1149.50,1149.50,8,121,129.00
04/27/2005,08:07,1149.50,1149.75,1149.25,1149.75,231,306,537.00
04/27/2005,08:08,1149.50,1149.50,1149.00,1149.25,203,967,1170.00
04/27/2005,08:09,1149.25,1149.25,1149.00,1149.25,550,196,746.00
04/27/2005,08:10,1149.00,1149.25,1148.50,1148.75,313,1667,1980.00
04/27/2005,08:11,1148.50,1149.00,1148.25,1148.75,550,720,1270.00
04/27/2005,08:12,1148.75,1149.25,1148.75,1149.00,614,48,662.00
04/27/2005,08:13,1149.00,1149.25,1148.75,1149.00,240,168,408.00
04/27/2005,08:14,1149.00,1149.25,1149.00,1149.25,229,49,278.00
04/27/2005,08:15,1149.25,1149.25,1149.00,1149.00,198,16,214.00
04/27/2005,08:16,1149.25,1149.25,1149.25,1149.25,159,0,159.00
04/27/2005,08:17,1149.25,1149.50,1149.25,1149.25,135,5,140.00
04/27/2005,08:18,1149.25,1149.50,1149.25,1149.25,52,31,83.00
04/27/2005,08:19,1149.50,1150.00,1149.25,1149.75,316,131,447.00
04/27/2005,08:20,1149.50,1150.25,1149.50,1150.00,365,43,408.00
04/27/2005,08:21,1149.75,1150.00,1149.75,1150.00,311,6,317.00
04/27/2005,08:22,1150.00,1150.25,1150.00,1150.00,144,311,455.00
04/27/2005,08:23,1150.00,1150.25,1149.75,1150.00,77,314,391.00
04/27/2005,08:24,1150.00,1150.25,1149.75,1149.75,75,182,257.00
04/27/2005,08:25,1149.75,1150.25,1149.75,1150.00,75,122,197.00
04/27/2005,08:26,1150.00,1150.00,1149.75,1149.75,130,68,198.00
04/27/2005,08:27,1149.75,1149.75,1149.25,1149.25,23,391,414.00
04/27/2005,08:28,1149.25,1149.25,1149.00,1149.25,392,345,737.00
04/27/2005,08:29,1149.25,1149.75,1149.25,1149.50,120,31,151.00
04/27/2005,08:30,1149.25,1149.75,1149.00,1149.50,321,334,655.00
04/27/2005,08:31,1149.50,1150.50,1149.25,1150.25,2784,2580,5364.00
04/27/2005,08:32,1150.25,1150.25,1149.75,1150.00,726,1731,2457.00
04/27/2005,08:33,1150.00,1150.75,1149.75,1150.50,2737,806,3543.00
04/27/2005,08:34,1150.50,1150.75,1150.25,1150.50,605,1031,1636.00
04/27/2005,08:35,1150.75,1150.75,1149.50,1149.75,729,2436,3165.00
04/27/2005,08:36,1150.00,1150.50,1149.00,1149.25,1663,4021,5684.00
04/27/2005,08:37,1149.25,1150.25,1149.00,1150.00,2465,1986,4451.00
04/27/2005,08:38,1150.25,1150.25,1149.50,1149.75,1677,1488,3165.00
04/27/2005,08:39,1149.75,1150.00,1148.75,1149.00,389,2476,2865.00
04/27/2005,08:40,1149.00,1149.25,1147.25,1147.25,1523,6196,7719.00
04/27/2005,08:41,1147.50,1147.75,1147.00,1147.50,2515,5679,8194.00
04/27/2005,08:42,1147.25,1148.25,1147.25,1148.00,3542,452,3994.00
04/27/2005,08:43,1148.25,1148.50,1147.50,1148.00,2644,2582,5226.00
04/27/2005,08:44,1147.75,1148.00,1147.50,1147.50,348,940,1288.00
04/27/2005,08:45,1147.50,1147.75,1146.75,1147.50,2450,3672,6122.00
04/27/2005,08:46,1147.50,1148.25,1147.00,1148.25,1905,1684,3589.00
04/27/2005,08:47,1148.00,1148.25,1147.50,1148.00,1322,1447,2769.00
04/27/2005,08:48,1148.00,1148.00,1147.25,1147.50,785,1119,1904.00
04/27/2005,08:49,1147.50,1147.75,1147.00,1147.25,1434,2895,4329.00
04/27/2005,08:50,1147.50,1148.25,1147.50,1148.25,1682,679,2361.00
04/27/2005,08:51,1148.00,1148.50,1147.75,1148.50,1591,820,2411.00
04/27/2005,08:52,1148.25,1149.00,1148.25,1148.25,2758,2001,4759.00
04/27/2005,08:53,1148.25,1148.75,1148.00,1148.25,395,743,1138.00
04/27/2005,08:54,1148.00,1149.00,1147.50,1147.50,1490,2218,3708.00
04/27/2005,08:55,1147.50,1147.75,1146.50,1147.50,2603,3118,5721.00
04/27/2005,08:56,1147.75,1147.75,1147.00,1147.25,773,1019,1792.00
04/27/2005,08:57,1147.50,1148.00,1146.75,1147.00,709,1752,2461.00
04/27/2005,08:58,1147.00,1147.50,1146.25,1146.50,1634,2990,4624.00
04/27/2005,08:59,1146.50,1146.75,1146.25,1146.75,1330,1914,3244.00
04/27/2005,09:00,1147.00,1147.25,1146.50,1147.00,1031,943,1974.00
04/27/2005,09:01,1146.75,1147.00,1146.50,1147.00,768,559,1327.00
04/27/2005,09:02,1147.00,1147.25,1145.50,1145.75,1505,5659,7164.00
04/27/2005,09:03,1145.50,1146.25,1145.25,1145.75,3698,1959,5657.00
04/27/2005,09:04,1145.75,1146.50,1145.75,1146.00,1704,1138,2842.00
04/27/2005,09:05,1146.00,1147.25,1145.75,1147.00,3006,777,3783.00
04/27/2005,09:06,1147.00,1147.25,1146.50,1146.75,812,1226,2038.00
04/27/2005,09:07,1146.50,1147.00,1146.50,1146.50,720,412,1132.00
04/27/2005,09:08,1146.50,1147.00,1146.25,1146.50,281,608,889.00
04/27/2005,09:09,1146.75,1147.00,1146.25,1146.25,582,629,1211.00
04/27/2005,09:10,1146.25,1146.75,1145.75,1145.75,469,1063,1532.00
04/27/2005,09:11,1145.75,1146.75,1145.75,1146.75,1046,1281,2327.00
04/27/2005,09:12,1146.50,1146.75,1146.00,1146.25,613,1119,1732.00
04/27/2005,09:13,1146.25,1147.00,1146.00,1146.00,1279,924,2203.00
04/27/2005,09:14,1146.00,1146.25,1145.75,1146.25,703,1513,2216.00
04/27/2005,09:15,1146.00,1146.50,1145.50,1146.25,580,1168,1748.00
04/27/2005,09:16,1146.25,1147.00,1146.00,1146.25,2402,1530,3932.00
04/27/2005,09:17,1146.25,1147.00,1146.00,1146.75,1765,252,2017.00
04/27/2005,09:18,1147.00,1147.00,1146.25,1146.75,1172,620,1792.00
04/27/2005,09:19,1147.00,1147.00,1146.50,1147.00,903,467,1370.00
04/27/2005,09:20,1146.75,1147.00,1145.75,1146.50,782,1542,2324.00
04/27/2005,09:21,1146.75,1147.50,1146.50,1146.75,2880,1459,4339.00
04/27/2005,09:22,1146.75,1146.75,1145.25,1146.00,1824,4535,6359.00
04/27/2005,09:23,1146.00,1146.25,1145.75,1146.25,753,195,948.00
04/27/2005,09:24,1146.25,1146.75,1146.00,1146.75,548,513,1061.00
04/27/2005,09:25,1146.50,1146.75,1146.25,1146.75,343,472,815.00
04/27/2005,09:26,1146.75,1147.25,1146.50,1147.00,1670,677,2347.00
04/27/2005,09:27,1146.75,1147.00,1146.75,1147.00,448,234,682.00
04/27/2005,09:28,1147.00,1147.00,1146.50,1146.75,388,733,1121.00
04/27/2005,09:29,1146.75,1147.25,1146.50,1146.75,253,320,573.00
04/27/2005,09:30,1146.50,1147.25,1146.50,1147.00,555,535,1090.00
04/27/2005,09:31,1147.00,1148.25,1146.75,1148.00,4522,4058,8580.00
04/27/2005,09:32,1148.00,1148.75,1147.75,1148.25,4290,1728,6018.00
04/27/2005,09:33,1148.50,1149.00,1148.25,1148.75,2478,1850,4328.00
04/27/2005,09:34,1148.75,1150.25,1148.50,1150.00,8780,3166,11946.00
04/27/2005,09:35,1150.00,1151.25,1150.00,1150.75,8324,3412,11736.00
04/27/2005,09:36,1150.75,1151.50,1149.75,1149.75,3367,3515,6882.00
04/27/2005,09:37,1149.75,1150.00,1149.25,1149.50,2211,2829,5040.00
04/27/2005,09:38,1149.50,1150.00,1149.25,1149.75,1588,826,2414.00
04/27/2005,09:39,1149.75,1150.00,1149.25,1149.50,1140,2618,3758.00
04/27/2005,09:40,1149.75,1149.75,1148.75,1149.00,1095,1690,2785.00
04/27/2005,09:41,1149.25,1149.50,1148.75,1148.75,1199,2449,3648.00
04/27/2005,09:42,1148.75,1149.00,1148.25,1148.75,777,1593,2370.00
04/27/2005,09:43,1148.50,1148.75,1148.00,1148.25,518,1618,2136.00
04/27/2005,09:44,1148.25,1148.50,1148.00,1148.50,695,583,1278.00
04/27/2005,09:45,1148.75,1148.75,1148.00,1148.00,878,731,1609.00
04/27/2005,09:46,1148.25,1148.75,1148.00,1148.75,798,655,1453.00
04/27/2005,09:47,1148.50,1148.75,1148.00,1148.50,569,743,1312.00
04/27/2005,09:48,1148.50,1148.75,1148.00,1148.75,595,371,966.00
04/27/2005,09:49,1148.75,1149.25,1148.75,1149.00,1150,1168,2318.00
04/27/2005,09:50,1149.00,1149.50,1148.75,1149.25,1695,1372,3067.00
04/27/2005,09:51,1149.25,1149.50,1148.75,1148.75,1404,1604,3008.00
04/27/2005,09:52,1148.75,1149.25,1148.50,1148.75,1317,861,2178.00
04/27/2005,09:53,1149.00,1149.25,1148.75,1148.75,309,314,623.00
04/27/2005,09:54,1148.75,1149.50,1148.50,1149.25,922,475,1397.00
04/27/2005,09:55,1149.50,1149.75,1149.00,1149.00,900,1723,2623.00
04/27/2005,09:56,1149.00,1149.75,1148.75,1149.50,1360,466,1826.00
04/27/2005,09:57,1149.75,1150.00,1149.50,1149.75,1055,401,1456.00
04/27/2005,09:58,1149.75,1150.00,1149.50,1150.00,433,321,754.00
04/27/2005,09:59,1150.00,1150.25,1149.50,1149.75,1524,1692,3216.00
04/27/2005,10:00,1149.75,1150.25,1149.75,1150.00,498,755,1253.00
04/27/2005,10:01,1150.00,1150.00,1149.25,1149.25,467,1388,1855.00
04/27/2005,10:02,1149.25,1149.50,1149.00,1149.00,254,1138,1392.00
04/27/2005,10:03,1149.00,1149.50,1149.00,1149.25,386,817,1203.00
04/27/2005,10:04,1149.25,1149.50,1148.75,1149.00,142,1207,1349.00
04/27/2005,10:05,1149.00,1149.25,1148.25,1148.50,665,1556,2221.00
04/27/2005,10:06,1148.50,1148.75,1148.00,1148.50,603,415,1018.00
04/27/2005,10:07,1148.50,1149.25,1148.50,1148.75,384,472,856.00
04/27/2005,10:08,1148.75,1148.75,1148.50,1148.50,52,259,311.00
04/27/2005,10:09,1148.50,1149.00,1148.50,1148.50,214,465,679.00
04/27/2005,10:10,1148.25,1148.50,1148.00,1148.50,691,994,1685.00
04/27/2005,10:11,1148.25,1148.50,1148.00,1148.25,150,332,482.00
04/27/2005,10:12,1148.25,1148.50,1148.00,1148.00,34,1269,1303.00
04/27/2005,10:13,1148.00,1148.50,1148.00,1148.00,765,410,1175.00
04/27/2005,10:14,1148.25,1148.75,1148.00,1148.75,992,388,1380.00
04/27/2005,10:15,1148.50,1149.00,1148.50,1148.75,747,62,809.00
04/27/2005,10:16,1148.75,1149.00,1148.00,1148.50,334,685,1019.00
04/27/2005,10:17,1148.50,1148.75,1148.25,1148.50,86,353,439.00
04/27/2005,10:18,1148.50,1149.50,1148.25,1149.00,1554,307,1861.00
04/27/2005,10:19,1149.25,1149.25,1148.50,1149.00,642,875,1517.00
04/27/2005,10:20,1149.00,1149.25,1148.75,1149.00,85,454,539.00
04/27/2005,10:21,1149.00,1149.00,1148.50,1148.75,132,354,486.00
04/27/2005,10:22,1149.00,1149.50,1148.75,1149.25,891,63,954.00
04/27/2005,10:23,1149.25,1150.25,1149.25,1149.75,2257,313,2570.00
04/27/2005,10:24,1150.00,1150.75,1149.75,1150.25,2604,791,3395.00
04/27/2005,10:25,1150.50,1152.25,1150.25,1152.00,7494,1672,9166.00
04/27/2005,10:26,1152.00,1152.25,1151.50,1151.75,1880,2272,4152.00
04/27/2005,10:27,1151.75,1153.25,1151.75,1153.00,6378,2444,8822.00
04/27/2005,10:28,1153.00,1153.50,1152.75,1153.50,6292,1334,7626.00
04/27/2005,10:29,1153.50,1153.75,1153.00,1153.50,3960,2303,6263.00
04/27/2005,10:30,1153.50,1153.50,1153.00,1153.25,1717,2144,3861.00
04/27/2005,10:31,1153.00,1153.50,1152.75,1153.00,2381,1625,4006.00
04/27/2005,10:32,1153.00,1153.25,1152.75,1153.00,1153,1921,3074.00
04/27/2005,10:33,1153.00,1153.25,1152.75,1152.75,889,800,1689.00
04/27/2005,10:34,1152.75,1153.75,1152.75,1153.75,1886,310,2196.00
04/27/2005,10:35,1153.50,1154.75,1153.50,1154.50,4898,2362,7260.00
04/27/2005,10:36,1154.50,1154.75,1153.75,1154.00,1816,1414,3230.00
04/27/2005,10:37,1154.25,1154.25,1153.50,1153.50,60,1888,1948.00
04/27/2005,10:38,1153.50,1153.75,1153.25,1153.75,872,1010,1882.00
04/27/2005,10:39,1153.50,1153.75,1153.25,1153.50,1050,807,1857.00
04/27/2005,10:40,1153.75,1153.75,1153.00,1153.25,421,816,1237.00
04/27/2005,10:41,1153.25,1153.50,1152.75,1152.75,138,1876,2014.00
04/27/2005,10:42,1152.75,1153.00,1152.50,1152.75,787,1043,1830.00
04/27/2005,10:43,1152.50,1152.75,1152.25,1152.50,714,1393,2107.00
04/27/2005,10:44,1152.50,1152.75,1152.50,1152.75,547,144,691.00
04/27/2005,10:45,1152.50,1152.75,1152.00,1152.25,426,1284,1710.00
04/27/2005,10:46,1152.25,1152.50,1152.00,1152.25,504,253,757.00
04/27/2005,10:47,1152.25,1152.75,1152.25,1152.50,542,415,957.00
04/27/2005,10:48,1152.25,1152.25,1152.00,1152.00,74,583,657.00
04/27/2005,10:49,1152.00,1152.25,1151.75,1152.00,610,2028,2638.00
04/27/2005,10:50,1152.00,1152.25,1152.00,1152.00,29,66,95.00
04/27/2005,10:51,1152.00,1152.50,1152.00,1152.50,406,132,538.00
04/27/2005,10:52,1152.50,1152.75,1152.25,1152.75,1569,29,1598.00
04/27/2005,10:53,1152.75,1152.75,1152.25,1152.75,800,587,1387.00
04/27/2005,10:54,1152.75,1153.25,1152.50,1152.75,673,462,1135.00
04/27/2005,10:55,1152.75,1153.00,1152.25,1152.75,276,591,867.00
04/27/2005,10:56,1152.50,1152.75,1152.00,1152.50,525,591,1116.00
04/27/2005,10:57,1152.75,1153.25,1152.50,1153.00,905,184,1089.00
04/27/2005,10:58,1153.25,1154.00,1152.75,1154.00,2740,236,2976.00
04/27/2005,10:59,1154.00,1154.50,1153.75,1154.25,2806,1306,4112.00
04/27/2005,11:00,1154.25,1154.50,1154.25,1154.25,1039,145,1184.00
04/27/2005,11:01,1154.25,1155.50,1154.25,1154.75,5380,2647,8027.00
04/27/2005,11:02,1154.75,1155.50,1154.75,1155.25,3066,465,3531.00
04/27/2005,11:03,1155.50,1156.50,1155.25,1156.25,7028,4593,11621.00
04/27/2005,11:04,1156.50,1157.50,1156.25,1156.75,6070,2504,8574.00
04/27/2005,11:05,1156.75,1157.00,1156.75,1157.00,1802,1647,3449.00
04/27/2005,11:06,1156.75,1157.50,1156.75,1157.50,2030,762,2792.00
04/27/2005,11:07,1157.25,1158.75,1157.25,1158.00,7147,4931,12078.00
04/27/2005,11:08,1158.00,1158.25,1157.50,1157.50,2606,3232,5838.00
04/27/2005,11:09,1157.50,1157.75,1157.25,1157.25,774,2652,3426.00
04/27/2005,11:10,1157.25,1157.50,1157.00,1157.00,899,1170,2069.00
04/27/2005,11:11,1157.25,1157.50,1157.00,1157.00,706,1742,2448.00
04/27/2005,11:12,1157.00,1157.50,1156.75,1156.75,586,1044,1630.00
04/27/2005,11:13,1156.75,1157.00,1156.75,1156.75,760,613,1373.00
04/27/2005,11:14,1157.00,1157.00,1156.50,1156.50,449,1005,1454.00
04/27/2005,11:15,1156.75,1156.75,1156.25,1156.50,824,1998,2822.00
04/27/2005,11:16,1156.50,1157.25,1156.50,1157.25,1515,98,1613.00
04/27/2005,11:17,1157.00,1157.25,1156.50,1156.75,552,1387,1939.00
04/27/2005,11:18,1156.75,1157.00,1156.50,1156.75,115,729,844.00
04/27/2005,11:19,1156.75,1156.75,1156.50,1156.50,80,748,828.00
04/27/2005,11:20,1156.50,1156.75,1156.25,1156.50,569,573,1142.00
04/27/2005,11:21,1156.50,1156.75,1156.25,1156.50,201,281,482.00
04/27/2005,11:22,1156.50,1156.50,1156.00,1156.00,58,1691,1749.00
04/27/2005,11:23,1156.00,1156.25,1156.00,1156.25,134,531,665.00
04/27/2005,11:24,1156.00,1156.25,1156.00,1156.00,62,663,725.00
04/27/2005,11:25,1156.00,1157.00,1156.00,1156.75,1494,175,1669.00
04/27/2005,11:26,1156.75,1157.00,1156.25,1156.75,331,326,657.00
04/27/2005,11:27,1156.75,1156.75,1156.50,1156.50,27,45,72.00
04/27/2005,11:28,1156.75,1156.75,1156.50,1156.50,39,58,97.00
04/27/2005,11:29,1156.75,1156.75,1156.25,1156.25,603,408,1011.00
04/27/2005,11:30,1156.50,1156.75,1156.25,1156.50,263,60,323.00
04/27/2005,11:31,1156.75,1156.75,1156.50,1156.75,91,102,193.00
04/27/2005,11:32,1156.50,1156.75,1156.25,1156.50,138,216,354.00
04/27/2005,11:33,1156.50,1156.50,1156.00,1156.00,137,458,595.00
04/27/2005,11:34,1156.00,1156.25,1155.50,1155.75,268,1900,2168.00
04/27/2005,11:35,1155.50,1155.75,1155.50,1155.75,131,1052,1183.00
04/27/2005,11:36,1155.50,1155.75,1155.25,1155.50,223,619,842.00
04/27/2005,11:37,1155.50,1155.75,1155.25,1155.50,361,223,584.00
04/27/2005,11:38,1155.50,1155.75,1155.50,1155.75,421,13,434.00
04/27/2005,11:39,1155.75,1156.00,1155.50,1155.75,222,138,360.00
04/27/2005,11:40,1156.00,1156.00,1155.75,1156.00,872,122,994.00
04/27/2005,11:41,1156.00,1156.25,1155.50,1155.75,255,778,1033.00
04/27/2005,11:42,1155.50,1155.75,1155.50,1155.50,146,46,192.00
04/27/2005,11:43,1155.75,1156.00,1155.50,1155.75,264,68,332.00
04/27/2005,11:44,1156.00,1156.00,1155.75,1156.00,16,73,89.00
04/27/2005,11:45,1156.00,1156.75,1156.00,1156.75,2025,87,2112.00
04/27/2005,11:46,1156.75,1157.50,1156.50,1157.25,2106,612,2718.00
04/27/2005,11:47,1157.25,1157.50,1157.00,1157.50,1180,416,1596.00
04/27/2005,11:48,1157.25,1157.50,1156.25,1156.25,24,1438,1462.00
04/27/2005,11:49,1156.25,1156.50,1156.25,1156.50,64,85,149.00
04/27/2005,11:50,1156.50,1156.50,1155.50,1155.50,256,1125,1381.00
04/27/2005,11:51,1155.50,1155.75,1155.25,1155.50,272,934,1206.00
04/27/2005,11:52,1155.50,1156.00,1155.25,1156.00,364,78,442.00
04/27/2005,11:53,1156.00,1156.25,1155.75,1156.25,671,25,696.00
04/27/2005,11:54,1156.25,1156.25,1156.00,1156.25,268,6,274.00
04/27/2005,11:55,1156.00,1156.25,1155.50,1156.00,248,1037,1285.00
04/27/2005,11:56,1156.00,1156.00,1155.50,1156.00,90,213,303.00
04/27/2005,11:57,1155.75,1156.25,1155.50,1156.25,901,212,1113.00
04/27/2005,11:58,1156.25,1156.75,1156.25,1156.25,811,1092,1903.00
04/27/2005,11:59,1156.25,1156.75,1156.25,1156.50,439,355,794.00
04/27/2005,12:00,1156.50,1157.00,1156.50,1157.00,524,39,563.00
04/27/2005,12:01,1157.00,1157.00,1156.25,1156.50,247,503,750.00
04/27/2005,12:02,1156.50,1156.75,1156.25,1156.50,62,200,262.00
04/27/2005,12:03,1156.75,1157.00,1156.50,1156.75,344,100,444.00
04/27/2005,12:04,1156.75,1157.25,1156.75,1157.00,452,264,716.00
04/27/2005,12:05,1157.00,1157.50,1156.75,1157.25,1324,142,1466.00
04/27/2005,12:06,1157.50,1157.75,1157.25,1157.25,1158,939,2097.00
04/27/2005,12:07,1157.50,1158.50,1157.50,1158.50,3758,436,4194.00
04/27/2005,12:08,1158.25,1158.50,1158.00,1158.25,382,932,1314.00
04/27/2005,12:09,1158.25,1158.50,1158.00,1158.25,1591,772,2363.00
04/27/2005,12:10,1158.00,1159.50,1158.00,1159.25,4912,1702,6614.00
04/27/2005,12:11,1159.50,1161.00,1159.25,1160.75,8432,3373,11805.00
04/27/2005,12:12,1160.75,1161.00,1160.25,1160.25,1932,2371,4303.00
04/27/2005,12:13,1160.25,1161.50,1160.00,1161.50,6423,2268,8691.00
04/27/2005,12:14,1161.25,1161.50,1160.75,1161.25,1953,1413,3366.00
04/27/2005,12:15,1161.00,1161.25,1160.75,1160.75,925,1161,2086.00
04/27/2005,12:16,1161.00,1161.00,1160.50,1160.50,711,2079,2790.00
04/27/2005,12:17,1160.75,1161.00,1160.50,1160.75,1988,1285,3273.00
04/27/2005,12:18,1160.75,1161.25,1160.25,1161.00,1128,1802,2930.00
04/27/2005,12:19,1161.00,1161.00,1160.50,1160.50,103,691,794.00
04/27/2005,12:20,1160.75,1161.50,1160.75,1161.25,1271,419,1690.00
04/27/2005,12:21,1161.25,1161.50,1160.25,1160.50,624,1191,1815.00
04/27/2005,12:22,1160.50,1160.75,1160.25,1160.25,250,911,1161.00
04/27/2005,12:23,1160.50,1160.50,1160.25,1160.50,82,760,842.00
04/27/2005,12:24,1160.25,1160.25,1159.75,1160.00,373,2231,2604.00
04/27/2005,12:25,1160.00,1160.25,1159.50,1159.50,437,1280,1717.00
04/27/2005,12:26,1159.50,1160.25,1159.50,1160.00,1048,497,1545.00
04/27/2005,12:27,1160.25,1160.25,1160.00,1160.00,8,282,290.00
04/27/2005,12:28,1160.00,1160.00,1159.75,1160.00,187,79,266.00
04/27/2005,12:29,1160.00,1160.50,1160.00,1160.25,684,429,1113.00
04/27/2005,12:30,1160.25,1160.25,1159.25,1159.50,759,1992,2751.00
04/27/2005,12:31,1159.50,1159.75,1159.50,1159.75,208,162,370.00
04/27/2005,12:32,1159.75,1160.00,1159.75,1160.00,852,389,1241.00
04/27/2005,12:33,1159.75,1160.25,1159.50,1159.75,1479,1164,2643.00
04/27/2005,12:34,1159.75,1160.00,1159.50,1160.00,118,487,605.00
04/27/2005,12:35,1159.75,1160.25,1159.75,1160.25,811,450,1261.00
04/27/2005,12:36,1160.00,1160.25,1159.75,1160.00,21,204,225.00
04/27/2005,12:37,1160.00,1160.00,1159.75,1160.00,119,51,170.00
04/27/2005,12:38,1159.75,1160.00,1159.50,1159.50,26,1200,1226.00
04/27/2005,12:39,1159.50,1160.50,1159.50,1160.25,2107,596,2703.00
04/27/2005,12:40,1160.00,1160.25,1159.75,1160.00,293,402,695.00
04/27/2005,12:41,1160.25,1160.25,1159.50,1159.50,7,915,922.00
04/27/2005,12:42,1159.50,1159.75,1159.50,1159.75,5,305,310.00
04/27/2005,12:43,1159.50,1159.75,1159.25,1159.50,425,292,717.00
04/27/2005,12:44,1159.50,1159.75,1158.75,1158.75,119,2068,2187.00
04/27/2005,12:45,1158.75,1159.00,1158.25,1158.50,1447,1941,3388.00
04/27/2005,12:46,1158.50,1158.75,1158.00,1158.50,1206,1822,3028.00
04/27/2005,12:47,1158.50,1158.75,1158.25,1158.50,494,796,1290.00
04/27/2005,12:48,1158.50,1159.25,1158.50,1159.00,799,94,893.00
04/27/2005,12:49,1159.00,1159.00,1158.75,1159.00,177,32,209.00
04/27/2005,12:50,1159.00,1159.00,1158.50,1159.00,431,616,1047.00
04/27/2005,12:51,1159.00,1159.00,1158.50,1158.75,62,262,324.00
04/27/2005,12:52,1158.75,1159.00,1158.50,1159.00,92,99,191.00
04/27/2005,12:53,1158.75,1159.25,1158.75,1159.25,1563,39,1602.00
04/27/2005,12:54,1159.25,1159.50,1159.25,1159.25,379,182,561.00
04/27/2005,12:55,1159.50,1159.75,1159.00,1159.25,762,1106,1868.00
04/27/2005,12:56,1159.25,1159.75,1159.25,1159.50,554,337,891.00
04/27/2005,12:57,1159.50,1159.75,1159.25,1159.50,237,703,940.00
04/27/2005,12:58,1159.25,1159.75,1159.25,1159.50,244,73,317.00
04/27/2005,12:59,1159.50,1159.75,1159.25,1159.50,250,97,347.00
04/27/2005,13:00,1159.50,1159.75,1159.25,1159.50,119,197,316.00
04/27/2005,13:01,1159.50,1159.50,1158.50,1159.00,1003,1607,2610.00
04/27/2005,13:02,1159.25,1159.50,1158.75,1159.25,753,410,1163.00
04/27/2005,13:03,1159.25,1159.50,1159.00,1159.25,101,184,285.00
04/27/2005,13:04,1159.25,1160.00,1159.00,1159.75,1304,369,1673.00
04/27/2005,13:05,1159.75,1160.00,1159.25,1159.50,477,806,1283.00
04/27/2005,13:06,1159.50,1159.75,1159.25,1159.50,490,429,919.00
04/27/2005,13:07,1159.50,1159.75,1159.25,1159.75,169,239,408.00
04/27/2005,13:08,1159.75,1160.25,1159.00,1159.25,1474,1360,2834.00
04/27/2005,13:09,1159.25,1159.25,1158.50,1158.50,110,1163,1273.00
04/27/2005,13:10,1158.50,1159.00,1158.25,1158.50,1433,1127,2560.00
04/27/2005,13:11,1158.50,1158.75,1158.25,1158.50,83,276,359.00
04/27/2005,13:12,1158.25,1158.75,1157.75,1157.75,470,1632,2102.00
04/27/2005,13:13,1157.75,1157.75,1157.00,1157.50,785,2839,3624.00
04/27/2005,13:14,1157.50,1158.00,1157.25,1158.00,1826,180,2006.00
04/27/2005,13:15,1158.00,1158.00,1157.50,1157.50,361,277,638.00
04/27/2005,13:16,1157.75,1158.50,1157.50,1158.25,1173,291,1464.00
04/27/2005,13:17,1158.25,1158.25,1157.75,1158.00,346,397,743.00
04/27/2005,13:18,1158.00,1158.25,1157.25,1157.50,109,671,780.00
04/27/2005,13:19,1157.50,1158.00,1157.25,1157.25,655,892,1547.00
04/27/2005,13:20,1157.25,1158.25,1157.25,1158.00,1626,576,2202.00
04/27/2005,13:21,1158.00,1158.25,1157.50,1158.25,747,680,1427.00
04/27/2005,13:22,1158.25,1158.50,1157.75,1158.00,1257,335,1592.00
04/27/2005,13:23,1158.00,1158.50,1158.00,1158.25,849,309,1158.00
04/27/2005,13:24,1158.25,1158.50,1158.00,1158.25,227,102,329.00
04/27/2005,13:25,1158.25,1159.25,1158.25,1159.00,2665,1158,3823.00
04/27/2005,13:26,1159.00,1159.50,1158.75,1159.00,787,647,1434.00
04/27/2005,13:27,1158.75,1159.50,1158.75,1159.50,2018,62,2080.00
04/27/2005,13:28,1159.75,1160.00,1159.25,1159.50,1348,736,2084.00
04/27/2005,13:29,1159.50,1159.75,1158.50,1159.00,1066,1333,2399.00
04/27/2005,13:30,1159.25,1159.25,1158.50,1158.50,56,527,583.00
04/27/2005,13:31,1158.50,1158.75,1158.00,1158.25,578,831,1409.00
04/27/2005,13:32,1158.25,1158.75,1158.25,1158.75,1162,29,1191.00
04/27/2005,13:33,1158.75,1159.00,1158.25,1158.25,272,639,911.00
04/27/2005,13:34,1158.50,1158.75,1158.25,1158.50,1047,145,1192.00
04/27/2005,13:35,1158.75,1159.00,1158.50,1159.00,364,457,821.00
04/27/2005,13:36,1159.00,1159.00,1158.25,1158.50,129,748,877.00
04/27/2005,13:37,1158.50,1158.50,1158.00,1158.25,181,472,653.00
04/27/2005,13:38,1158.25,1158.50,1157.75,1158.00,662,739,1401.00
04/27/2005,13:39,1158.00,1158.25,1157.75,1158.00,607,312,919.00
04/27/2005,13:40,1158.25,1158.25,1157.75,1158.00,968,327,1295.00
04/27/2005,13:41,1157.75,1158.00,1157.25,1157.50,550,2572,3122.00
04/27/2005,13:42,1157.75,1158.00,1157.25,1157.50,271,900,1171.00
04/27/2005,13:43,1157.25,1157.50,1156.50,1156.75,764,3045,3809.00
04/27/2005,13:44,1156.75,1157.50,1156.50,1157.25,1500,327,1827.00
04/27/2005,13:45,1157.00,1157.50,1157.00,1157.25,804,241,1045.00
04/27/2005,13:46,1157.25,1157.50,1157.00,1157.00,301,428,729.00
04/27/2005,13:47,1157.00,1157.50,1157.00,1157.50,963,356,1319.00
04/27/2005,13:48,1157.50,1157.75,1157.25,1157.50,742,617,1359.00
04/27/2005,13:49,1157.50,1157.75,1157.25,1157.75,462,355,817.00
04/27/2005,13:50,1157.75,1157.75,1157.25,1157.25,49,791,840.00
04/27/2005,13:51,1157.25,1157.75,1156.75,1157.50,1611,1133,2744.00
04/27/2005,13:52,1157.75,1159.00,1157.50,1159.00,4442,1203,5645.00
04/27/2005,13:53,1159.00,1159.00,1158.50,1158.75,654,275,929.00
04/27/2005,13:54,1158.75,1159.00,1158.50,1158.75,109,604,713.00
04/27/2005,13:55,1158.75,1158.75,1158.25,1158.50,695,1330,2025.00
04/27/2005,13:56,1158.25,1158.75,1158.25,1158.50,259,80,339.00
04/27/2005,13:57,1158.50,1159.50,1158.50,1159.00,2465,528,2993.00
04/27/2005,13:58,1158.75,1159.00,1158.25,1158.50,249,1253,1502.00
04/27/2005,13:59,1158.75,1159.00,1158.25,1158.75,379,332,711.00
04/27/2005,14:00,1159.00,1159.25,1158.75,1159.25,764,70,834.00
04/27/2005,14:01,1159.25,1159.75,1159.25,1159.50,1498,128,1626.00
04/27/2005,14:02,1159.75,1160.00,1159.25,1159.50,2355,1160,3515.00
04/27/2005,14:03,1159.50,1160.00,1159.25,1160.00,1439,1102,2541.00
04/27/2005,14:04,1159.75,1160.50,1159.75,1160.00,3564,1174,4738.00
04/27/2005,14:05,1160.25,1160.25,1159.25,1159.75,527,1436,1963.00
04/27/2005,14:06,1159.50,1159.75,1159.25,1159.50,49,668,717.00
04/27/2005,14:07,1159.50,1159.50,1158.75,1158.75,58,801,859.00
04/27/2005,14:08,1159.00,1159.00,1158.50,1159.00,785,1178,1963.00
04/27/2005,14:09,1159.00,1159.00,1158.75,1158.75,27,345,372.00
04/27/2005,14:10,1158.75,1158.75,1158.00,1158.00,216,1412,1628.00
04/27/2005,14:11,1157.75,1158.00,1157.50,1157.75,460,2141,2601.00
04/27/2005,14:12,1157.50,1158.00,1157.50,1157.75,575,591,1166.00
04/27/2005,14:13,1157.75,1158.25,1157.50,1158.00,613,164,777.00
04/27/2005,14:14,1158.00,1159.00,1158.00,1158.75,1780,1018,2798.00
04/27/2005,14:15,1158.50,1158.75,1158.00,1158.50,349,356,705.00
04/27/2005,14:16,1158.50,1158.75,1157.75,1158.00,114,688,802.00
04/27/2005,14:17,1158.00,1158.25,1157.50,1158.25,207,480,687.00
04/27/2005,14:18,1158.25,1158.50,1158.00,1158.25,526,777,1303.00
04/27/2005,14:19,1158.25,1158.50,1158.00,1158.50,314,56,370.00
04/27/2005,14:20,1158.25,1158.50,1158.25,1158.25,11,340,351.00
04/27/2005,14:21,1158.25,1158.50,1158.00,1158.00,204,123,327.00
04/27/2005,14:22,1158.00,1158.00,1157.25,1157.50,424,2152,2576.00
04/27/2005,14:23,1157.50,1157.75,1157.00,1157.25,312,506,818.00
04/27/2005,14:24,1157.25,1157.75,1157.25,1157.50,431,231,662.00
04/27/2005,14:25,1157.50,1158.50,1157.50,1158.25,2217,119,2336.00
04/27/2005,14:26,1158.50,1158.75,1158.25,1158.25,870,746,1616.00
04/27/2005,14:27,1158.50,1158.50,1158.25,1158.25,29,478,507.00
04/27/2005,14:28,1158.25,1158.50,1157.50,1157.50,411,1242,1653.00
04/27/2005,14:29,1157.75,1157.75,1156.75,1156.75,356,1673,2029.00
04/27/2005,14:30,1157.00,1157.50,1156.75,1156.75,902,463,1365.00
04/27/2005,14:31,1157.00,1157.25,1156.75,1156.75,737,281,1018.00
04/27/2005,14:32,1157.00,1157.25,1156.75,1157.25,665,74,739.00
04/27/2005,14:33,1157.25,1157.25,1156.75,1156.75,216,438,654.00
04/27/2005,14:34,1156.75,1157.00,1156.25,1156.25,43,2247,2290.00
04/27/2005,14:35,1156.25,1157.00,1156.25,1157.00,1278,897,2175.00
04/27/2005,14:36,1157.00,1157.25,1156.75,1156.75,762,732,1494.00
04/27/2005,14:37,1157.00,1157.00,1156.25,1156.25,22,865,887.00
04/27/2005,14:38,1156.50,1157.00,1156.25,1156.75,805,478,1283.00
04/27/2005,14:39,1156.75,1157.00,1156.00,1156.25,627,1546,2173.00
04/27/2005,14:40,1156.25,1156.75,1156.00,1156.50,491,613,1104.00
04/27/2005,14:41,1156.50,1156.50,1155.75,1156.00,244,2105,2349.00
04/27/2005,14:42,1156.00,1156.75,1155.75,1156.50,1343,1360,2703.00
04/27/2005,14:43,1156.25,1157.25,1156.25,1157.25,2131,99,2230.00
04/27/2005,14:44,1157.25,1157.50,1156.75,1156.75,1608,1166,2774.00
04/27/2005,14:45,1157.00,1157.25,1156.75,1157.25,371,167,538.00
04/27/2005,14:46,1157.25,1157.25,1156.50,1156.50,93,668,761.00
04/27/2005,14:47,1156.50,1157.25,1156.50,1157.25,1208,104,1312.00
04/27/2005,14:48,1157.25,1157.50,1156.50,1157.00,504,689,1193.00
04/27/2005,14:49,1157.00,1157.75,1156.75,1157.50,2117,532,2649.00
04/27/2005,14:50,1157.50,1158.00,1157.25,1157.50,1219,1154,2373.00
04/27/2005,14:51,1157.50,1158.00,1157.50,1157.50,576,916,1492.00
04/27/2005,14:52,1157.50,1157.75,1157.50,1157.50,33,85,118.00
04/27/2005,14:53,1157.50,1158.25,1157.50,1158.25,1441,414,1855.00
04/27/2005,14:54,1158.00,1158.50,1157.75,1158.00,1536,1834,3370.00
04/27/2005,14:55,1157.75,1158.00,1157.50,1157.75,715,308,1023.00
04/27/2005,14:56,1157.75,1158.00,1157.50,1157.75,160,471,631.00
04/27/2005,14:57,1157.50,1157.75,1157.25,1157.50,526,831,1357.00
04/27/2005,14:58,1157.50,1157.75,1157.50,1157.50,85,890,975.00
04/27/2005,14:59,1157.50,1158.00,1157.50,1157.75,2349,2042,4391.00
04/27/2005,15:00,1157.75,1158.25,1157.50,1157.50,2228,2301,4529.00
04/27/2005,15:01,1157.50,1158.25,1156.75,1157.75,5044,5000,10044.00
04/27/2005,15:02,1157.75,1158.00,1157.25,1157.50,1203,1447,2650.00
04/27/2005,15:03,1157.50,1158.00,1157.50,1157.75,368,655,1023.00
04/27/2005,15:04,1158.00,1158.00,1157.50,1158.00,164,720,884.00
04/27/2005,15:05,1158.00,1158.50,1157.75,1158.25,1578,1486,3064.00
04/27/2005,15:06,1158.00,1158.25,1157.25,1157.75,970,2100,3070.00
04/27/2005,15:07,1157.50,1157.75,1157.25,1157.50,577,420,997.00
04/27/2005,15:08,1157.25,1157.50,1157.25,1157.50,399,388,787.00
04/27/2005,15:09,1157.25,1157.75,1157.25,1157.75,1816,183,1999.00
04/27/2005,15:10,1157.50,1157.75,1157.25,1157.50,30,595,625.00
04/27/2005,15:11,1157.25,1157.50,1156.75,1157.25,904,1719,2623.00
04/27/2005,15:12,1157.25,1158.00,1157.25,1157.75,1041,425,1466.00
04/27/2005,15:13,1157.75,1157.75,1157.25,1157.50,413,102,515.00
04/27/2005,15:14,1157.75,1157.75,1157.25,1157.75,233,839,1072.00
04/27/2005,15:15,1157.75,1157.75,1157.00,1157.50,1956,2839,4795.00
04/27/2005,15:16,1157.25,1157.50,1157.25,1157.50,9,135,144.00
04/27/2005,15:31,1157.50,1158.25,1157.50,1157.75,411,343,754.00
04/27/2005,15:32,1157.75,1158.00,1157.75,1157.75,2,14,16.00
04/27/2005,15:33,1158.00,1158.00,1157.75,1157.75,1,36,37.00
04/27/2005,15:34,1157.75,1158.00,1157.75,1157.75,2,74,76.00
04/27/2005,15:35,1157.75,1157.75,1157.50,1157.75,2,40,42.00
04/27/2005,15:36,1157.50,1157.75,1157.50,1157.50,16,141,157.00
04/27/2005,15:37,1157.50,1157.50,1157.25,1157.25,0,95,95.00
04/27/2005,15:38,1157.25,1157.50,1157.25,1157.25,8,28,36.00
04/27/2005,15:39,1157.25,1157.50,1157.25,1157.50,1,32,33.00
04/27/2005,15:40,1157.25,1157.25,1157.25,1157.25,0,27,27.00
04/27/2005,15:41,1157.25,1157.50,1157.25,1157.50,96,26,122.00
04/27/2005,15:42,1157.25,1157.50,1157.25,1157.25,24,46,70.00
04/27/2005,15:43,1157.25,1157.50,1157.25,1157.50,153,2,155.00
04/27/2005,15:44,1157.50,1157.50,1157.50,1157.50,53,0,53.00
04/27/2005,15:45,1157.25,1157.50,1157.25,1157.50,40,1,41.00
04/27/2005,15:46,1157.50,1157.50,1157.50,1157.50,28,0,28.00
04/27/2005,15:47,1157.50,1157.50,1157.25,1157.25,27,2,29.00
04/27/2005,15:48,1157.50,1157.50,1157.25,1157.25,8,3,11.00
04/27/2005,15:49,1157.50,1157.50,1157.50,1157.50,21,0,21.00
04/27/2005,15:50,1157.50,1157.50,1157.25,1157.50,111,1,112.00
04/27/2005,15:51,1157.50,1157.75,1157.50,1157.50,13,18,31.00
04/27/2005,15:52,1157.50,1157.50,1157.50,1157.50,0,23,23.00
04/27/2005,15:53,1157.50,1157.50,1157.50,1157.50,0,3,3.00
04/27/2005,15:55,1157.25,1157.25,1157.00,1157.00,0,291,291.00
04/27/2005,15:56,1157.00,1157.25,1157.00,1157.25,205,27,232.00
04/27/2005,15:57,1157.25,1157.25,1157.25,1157.25,54,0,54.00
04/27/2005,15:58,1157.25,1157.25,1157.00,1157.25,45,3,48.00
04/27/2005,15:59,1157.25,1157.25,1157.25,1157.25,39,0,39.00
04/27/2005,16:00,1157.25,1157.25,1157.00,1157.25,58,30,88.00
04/27/2005,17:01,1157.50,1157.50,1157.25,1157.50,54,1,55.00
04/27/2005,17:02,1157.75,1157.75,1157.50,1157.50,19,6,25.00
04/27/2005,17:03,1157.50,1157.75,1157.50,1157.50,70,4,74.00
04/27/2005,17:04,1157.75,1157.75,1157.75,1157.75,1,0,1.00
04/27/2005,17:05,1157.75,1157.75,1157.75,1157.75,10,0,10.00
04/27/2005,17:06,1157.75,1158.00,1157.75,1157.75,2,24,26.00
04/27/2005,17:07,1157.50,1157.50,1157.50,1157.50,0,2,2.00
04/27/2005,17:08,1157.50,1157.75,1157.50,1157.75,21,2,23.00
04/27/2005,17:11,1157.50,1157.75,1157.50,1157.75,6,26,32.00
04/27/2005,17:12,1157.75,1157.75,1157.75,1157.75,3,0,3.00
04/27/2005,17:13,1157.50,1157.50,1157.50,1157.50,0,33,33.00
04/27/2005,17:14,1157.50,1157.50,1157.50,1157.50,0,12,12.00
04/27/2005,17:15,1157.25,1157.25,1157.25,1157.25,0,63,63.00
04/27/2005,17:16,1157.25,1157.50,1157.25,1157.50,1,2,3.00
04/27/2005,17:17,1157.50,1157.50,1157.50,1157.50,38,0,38.00
04/27/2005,17:18,1157.50,1157.50,1157.50,1157.50,3,0,3.00
04/27/2005,17:20,1157.50,1157.50,1157.50,1157.50,4,0,4.00
04/27/2005,17:23,1157.25,1157.50,1157.25,1157.50,4,5,9.00
04/27/2005,17:25,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/27/2005,17:26,1157.75,1157.75,1157.75,1157.75,2,0,2.00
04/27/2005,17:28,1157.75,1157.75,1157.50,1157.50,39,1,40.00
04/27/2005,17:29,1157.75,1157.75,1157.75,1157.75,2,0,2.00
04/27/2005,17:30,1157.75,1157.75,1157.75,1157.75,13,0,13.00
04/27/2005,17:31,1157.75,1157.75,1157.75,1157.75,9,0,9.00
04/27/2005,17:33,1157.75,1157.75,1157.75,1157.75,21,0,21.00
04/27/2005,17:34,1157.75,1157.75,1157.75,1157.75,12,0,12.00
04/27/2005,17:35,1157.75,1157.75,1157.50,1157.75,9,1,10.00
04/27/2005,17:36,1157.75,1157.75,1157.75,1157.75,2,0,2.00
04/27/2005,17:38,1157.75,1157.75,1157.75,1157.75,5,0,5.00
04/27/2005,17:40,1158.00,1158.00,1157.75,1158.00,11,1,12.00
04/27/2005,17:44,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/27/2005,17:45,1158.00,1158.00,1158.00,1158.00,1,0,1.00
04/27/2005,17:47,1157.75,1157.75,1157.75,1157.75,0,10,10.00
04/27/2005,17:48,1157.75,1157.75,1157.75,1157.75,0,2,2.00
04/27/2005,17:49,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/27/2005,17:50,1157.75,1158.00,1157.75,1158.00,1,5,6.00
04/27/2005,17:51,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/27/2005,17:54,1157.75,1157.75,1157.75,1157.75,0,10,10.00
04/27/2005,17:58,1158.00,1158.00,1158.00,1158.00,3,0,3.00
04/27/2005,17:59,1157.75,1158.00,1157.75,1157.75,1,11,12.00
04/27/2005,18:00,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/27/2005,18:01,1157.75,1157.75,1157.75,1157.75,0,29,29.00
04/27/2005,18:02,1157.75,1158.00,1157.50,1157.75,9,30,39.00
04/27/2005,18:04,1157.75,1157.75,1157.75,1157.75,0,19,19.00
04/27/2005,18:07,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/27/2005,18:16,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/27/2005,18:17,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/27/2005,18:19,1157.75,1157.75,1157.75,1157.75,0,13,13.00
04/27/2005,18:22,1157.75,1157.75,1157.75,1157.75,0,44,44.00
04/27/2005,18:24,1157.50,1157.50,1157.50,1157.50,0,3,3.00
04/27/2005,18:29,1157.75,1157.75,1157.75,1157.75,1,0,1.00
04/27/2005,18:30,1157.50,1157.50,1157.50,1157.50,0,42,42.00
04/27/2005,18:31,1157.50,1157.50,1157.50,1157.50,0,4,4.00
04/27/2005,18:33,1157.50,1157.50,1157.50,1157.50,0,32,32.00
04/27/2005,18:34,1157.50,1157.50,1157.50,1157.50,0,2,2.00
04/27/2005,18:35,1157.50,1157.50,1157.50,1157.50,0,1,1.00
04/27/2005,18:36,1157.50,1157.50,1157.50,1157.50,0,4,4.00
04/27/2005,18:38,1157.50,1157.50,1157.50,1157.50,0,27,27.00
04/27/2005,18:39,1157.50,1157.50,1157.50,1157.50,0,4,4.00
04/27/2005,18:40,1157.50,1157.50,1157.50,1157.50,0,6,6.00
04/27/2005,18:42,1157.25,1157.50,1157.25,1157.50,5,4,9.00
04/27/2005,18:43,1157.75,1157.75,1157.25,1157.25,6,7,13.00
04/27/2005,18:44,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/27/2005,18:48,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/27/2005,18:50,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/27/2005,18:52,1157.50,1157.75,1157.50,1157.75,11,0,11.00
04/27/2005,18:59,1157.50,1157.50,1157.50,1157.50,0,4,4.00
04/27/2005,19:00,1157.50,1157.50,1157.50,1157.50,0,5,5.00
04/27/2005,19:01,1157.25,1157.50,1157.25,1157.50,5,1,6.00
04/27/2005,19:03,1157.75,1157.75,1157.75,1157.75,5,0,5.00
04/27/2005,19:04,1157.50,1157.50,1157.50,1157.50,0,11,11.00
04/27/2005,19:05,1157.50,1157.50,1157.50,1157.50,0,5,5.00
04/27/2005,19:06,1157.50,1157.50,1157.50,1157.50,0,5,5.00
04/27/2005,19:07,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/27/2005,19:11,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/27/2005,19:14,1157.25,1157.25,1157.25,1157.25,0,20,20.00
04/27/2005,19:15,1157.50,1157.50,1157.50,1157.50,3,0,3.00
04/27/2005,19:18,1157.50,1157.50,1157.50,1157.50,22,0,22.00
04/27/2005,19:19,1157.25,1157.50,1157.25,1157.50,16,1,17.00
04/27/2005,19:20,1157.75,1157.75,1157.75,1157.75,20,0,20.00
04/27/2005,19:21,1157.75,1157.75,1157.75,1157.75,5,0,5.00
04/27/2005,19:22,1157.75,1157.75,1157.75,1157.75,1,0,1.00
04/27/2005,19:23,1157.50,1157.75,1157.50,1157.75,4,4,8.00
04/27/2005,19:24,1157.75,1157.75,1157.75,1157.75,7,0,7.00
04/27/2005,19:25,1157.75,1158.00,1157.50,1157.75,99,4,103.00
04/27/2005,19:26,1157.75,1157.75,1157.75,1157.75,0,18,18.00
04/27/2005,19:27,1157.50,1157.75,1157.50,1157.75,2,2,4.00
04/27/2005,19:28,1158.00,1158.00,1157.75,1157.75,1,63,64.00
04/27/2005,19:29,1157.50,1157.75,1157.50,1157.75,39,1,40.00
04/27/2005,19:30,1157.75,1157.75,1157.25,1157.25,5,142,147.00
04/27/2005,19:31,1157.50,1157.50,1157.50,1157.50,106,0,106.00
04/27/2005,19:32,1157.50,1157.50,1157.50,1157.50,35,0,35.00
04/27/2005,19:33,1157.50,1157.50,1157.50,1157.50,25,0,25.00
04/27/2005,19:34,1157.25,1157.50,1157.25,1157.25,45,67,112.00
04/27/2005,19:35,1157.25,1157.25,1157.25,1157.25,0,24,24.00
04/27/2005,19:36,1157.00,1157.00,1157.00,1157.00,0,1,1.00
04/27/2005,19:37,1157.00,1157.00,1157.00,1157.00,0,1,1.00
04/27/2005,19:40,1157.00,1157.25,1157.00,1157.25,2,40,42.00
04/27/2005,19:43,1157.25,1157.25,1157.25,1157.25,4,0,4.00
04/27/2005,19:44,1157.25,1157.25,1157.25,1157.25,1,0,1.00
04/27/2005,19:45,1157.25,1157.25,1157.25,1157.25,3,0,3.00
04/27/2005,19:50,1157.25,1157.25,1157.25,1157.25,3,0,3.00
04/27/2005,19:52,1157.25,1157.25,1157.25,1157.25,2,0,2.00
04/27/2005,19:56,1157.00,1157.00,1157.00,1157.00,0,10,10.00
04/27/2005,19:57,1157.00,1157.00,1156.75,1157.00,40,199,239.00
04/27/2005,19:58,1157.00,1157.00,1157.00,1157.00,5,0,5.00
04/27/2005,19:59,1156.75,1157.00,1156.75,1157.00,121,1,122.00
04/27/2005,20:01,1157.00,1157.25,1157.00,1157.00,5,6,11.00
04/27/2005,20:02,1157.00,1157.00,1157.00,1157.00,0,5,5.00
04/27/2005,20:05,1157.00,1157.00,1157.00,1157.00,0,1,1.00
04/27/2005,20:09,1157.25,1157.25,1157.25,1157.25,4,0,4.00
04/27/2005,20:12,1157.00,1157.00,1157.00,1157.00,0,6,6.00
04/27/2005,20:13,1157.00,1157.00,1157.00,1157.00,0,53,53.00
04/27/2005,20:16,1156.75,1156.75,1156.75,1156.75,0,3,3.00
04/27/2005,20:17,1156.75,1156.75,1156.50,1156.75,17,56,73.00
04/27/2005,20:18,1156.75,1156.75,1156.75,1156.75,25,0,25.00
04/27/2005,20:20,1156.75,1156.75,1156.75,1156.75,11,0,11.00
04/27/2005,20:22,1156.75,1156.75,1156.75,1156.75,3,0,3.00
04/27/2005,20:23,1156.75,1156.75,1156.75,1156.75,4,0,4.00
04/27/2005,20:24,1156.75,1156.75,1156.75,1156.75,17,0,17.00
04/27/2005,20:26,1156.75,1156.75,1156.75,1156.75,5,0,5.00
04/27/2005,20:27,1156.50,1156.50,1156.25,1156.25,0,124,124.00
04/27/2005,20:28,1156.25,1156.25,1156.25,1156.25,0,5,5.00
04/27/2005,20:30,1156.25,1156.50,1156.25,1156.50,1,4,5.00
04/27/2005,20:31,1156.50,1156.50,1156.50,1156.50,84,0,84.00
04/27/2005,20:32,1156.50,1156.75,1156.50,1156.75,38,0,38.00
04/27/2005,20:34,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/27/2005,20:35,1156.75,1157.00,1156.75,1157.00,23,0,23.00
04/27/2005,20:36,1156.75,1157.00,1156.75,1156.75,110,20,130.00
04/27/2005,20:38,1156.75,1156.75,1156.75,1156.75,0,10,10.00
04/27/2005,20:41,1156.75,1156.75,1156.75,1156.75,0,20,20.00
04/27/2005,20:42,1156.75,1156.75,1156.75,1156.75,0,2,2.00
04/27/2005,20:43,1156.75,1156.75,1156.75,1156.75,0,30,30.00
04/27/2005,20:47,1156.75,1156.75,1156.75,1156.75,0,10,10.00
04/27/2005,20:48,1156.50,1156.75,1156.50,1156.75,5,1,6.00
04/27/2005,20:51,1156.50,1156.50,1156.50,1156.50,0,24,24.00
04/27/2005,20:52,1156.50,1156.50,1156.50,1156.50,0,6,6.00
04/27/2005,20:53,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/27/2005,20:54,1156.50,1156.50,1156.50,1156.50,0,42,42.00
04/27/2005,20:55,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/27/2005,20:56,1156.50,1156.50,1156.50,1156.50,0,10,10.00
04/27/2005,20:58,1156.50,1156.50,1156.50,1156.50,0,9,9.00
04/27/2005,20:59,1156.25,1156.25,1156.00,1156.00,0,227,227.00
04/27/2005,21:00,1156.00,1156.00,1156.00,1156.00,0,128,128.00
04/27/2005,21:01,1156.00,1156.00,1155.75,1156.00,10,5,15.00
04/27/2005,21:02,1156.00,1156.25,1156.00,1156.25,14,0,14.00
04/27/2005,21:03,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/27/2005,21:04,1156.00,1156.00,1156.00,1156.00,0,26,26.00
04/27/2005,21:05,1156.00,1156.00,1155.75,1156.00,2,20,22.00
04/27/2005,21:06,1155.75,1155.75,1155.75,1155.75,0,1,1.00
04/27/2005,21:07,1156.00,1156.00,1156.00,1156.00,1,0,1.00
04/27/2005,21:08,1156.00,1156.00,1156.00,1156.00,5,0,5.00
04/27/2005,21:10,1156.25,1156.25,1156.25,1156.25,18,0,18.00
04/27/2005,21:11,1156.50,1156.50,1156.50,1156.50,43,0,43.00
04/27/2005,21:12,1156.50,1156.50,1156.50,1156.50,10,0,10.00
04/27/2005,21:14,1156.75,1156.75,1156.75,1156.75,1,0,1.00
04/27/2005,21:15,1156.75,1156.75,1156.75,1156.75,40,0,40.00
04/27/2005,21:16,1156.75,1156.75,1156.75,1156.75,40,0,40.00
04/27/2005,21:18,1156.50,1156.75,1156.50,1156.75,31,1,32.00
04/27/2005,21:19,1156.75,1157.00,1156.75,1157.00,27,0,27.00
04/27/2005,21:20,1157.00,1157.00,1156.75,1156.75,1,2,3.00
04/27/2005,21:23,1156.75,1156.75,1156.75,1156.75,0,43,43.00
04/27/2005,21:25,1156.75,1156.75,1156.50,1156.50,0,45,45.00
04/27/2005,21:26,1156.75,1156.75,1156.75,1156.75,10,0,10.00
04/27/2005,21:28,1156.50,1156.50,1156.50,1156.50,0,11,11.00
04/27/2005,21:29,1156.50,1156.50,1156.25,1156.25,0,3,3.00
04/27/2005,21:30,1156.50,1156.50,1156.50,1156.50,2,0,2.00
04/27/2005,21:32,1156.50,1156.50,1156.50,1156.50,9,0,9.00
04/27/2005,21:33,1156.50,1156.50,1156.50,1156.50,11,0,11.00
04/27/2005,21:34,1156.50,1156.50,1156.50,1156.50,19,0,19.00
04/27/2005,21:35,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/27/2005,21:36,1156.50,1156.50,1156.00,1156.00,3,77,80.00
04/27/2005,21:37,1156.00,1156.00,1156.00,1156.00,0,1,1.00
04/27/2005,21:38,1156.25,1156.25,1156.25,1156.25,5,0,5.00
04/27/2005,21:39,1156.25,1156.25,1156.25,1156.25,5,0,5.00
04/27/2005,21:41,1156.00,1156.00,1156.00,1156.00,0,9,9.00
04/27/2005,21:42,1156.25,1156.25,1156.25,1156.25,12,0,12.00
04/27/2005,21:43,1156.25,1156.25,1156.25,1156.25,2,0,2.00
04/27/2005,21:44,1156.00,1156.00,1156.00,1156.00,0,10,10.00
04/27/2005,21:45,1156.00,1156.00,1156.00,1156.00,0,1,1.00
04/27/2005,21:46,1156.00,1156.25,1156.00,1156.25,15,16,31.00
04/27/2005,21:50,1156.00,1156.00,1156.00,1156.00,0,10,10.00
04/27/2005,21:51,1156.25,1156.25,1156.25,1156.25,9,0,9.00
04/27/2005,21:53,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/27/2005,21:56,1156.25,1156.50,1156.25,1156.50,12,0,12.00
04/27/2005,21:57,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/27/2005,21:58,1156.50,1156.50,1156.50,1156.50,2,0,2.00
04/27/2005,22:01,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/27/2005,22:02,1156.25,1156.25,1156.25,1156.25,0,2,2.00
04/27/2005,22:03,1156.25,1156.25,1156.25,1156.25,0,6,6.00
04/27/2005,22:06,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/27/2005,22:08,1156.00,1156.25,1156.00,1156.25,1,1,2.00
04/27/2005,22:09,1156.25,1156.25,1156.00,1156.00,1,1,2.00
04/27/2005,22:10,1156.25,1156.25,1156.00,1156.00,2,1,3.00
04/27/2005,22:11,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/27/2005,22:13,1156.25,1156.25,1156.25,1156.25,28,0,28.00
04/27/2005,22:16,1156.25,1156.25,1156.25,1156.25,2,0,2.00
04/27/2005,22:19,1156.50,1156.50,1156.50,1156.50,27,0,27.00
04/27/2005,22:20,1156.50,1156.50,1156.25,1156.25,30,9,39.00
04/27/2005,22:21,1156.50,1156.50,1156.50,1156.50,49,0,49.00
04/27/2005,22:24,1156.50,1156.50,1156.50,1156.50,25,0,25.00
04/27/2005,22:25,1156.75,1156.75,1156.25,1156.25,1,53,54.00
04/27/2005,22:29,1156.50,1156.50,1156.50,1156.50,50,0,50.00
04/27/2005,22:30,1156.50,1156.50,1156.50,1156.50,5,0,5.00
04/27/2005,22:31,1156.50,1156.75,1156.50,1156.75,9,0,9.00
04/27/2005,22:32,1156.50,1156.50,1156.50,1156.50,0,1,1.00
04/27/2005,22:37,1156.50,1156.50,1156.50,1156.50,0,4,4.00
04/27/2005,22:38,1156.50,1157.25,1156.50,1157.00,282,57,339.00
04/27/2005,22:41,1157.00,1157.00,1156.75,1157.00,1,12,13.00
04/27/2005,22:42,1156.75,1156.75,1156.50,1156.75,1,35,36.00
04/27/2005,22:43,1156.75,1156.75,1156.75,1156.75,6,0,6.00
04/27/2005,22:45,1156.50,1156.50,1156.25,1156.25,0,20,20.00
04/27/2005,22:51,1156.50,1156.50,1156.50,1156.50,10,0,10.00
04/27/2005,22:52,1156.50,1156.50,1156.50,1156.50,11,0,11.00
04/27/2005,22:55,1156.75,1156.75,1156.75,1156.75,15,0,15.00
04/27/2005,22:58,1156.75,1156.75,1156.75,1156.75,2,0,2.00
04/27/2005,23:00,1156.75,1156.75,1156.75,1156.75,2,0,2.00
04/27/2005,23:01,1156.75,1156.75,1156.75,1156.75,2,0,2.00
04/27/2005,23:02,1156.75,1156.75,1156.75,1156.75,13,0,13.00
04/27/2005,23:04,1156.75,1157.00,1156.75,1157.00,5,0,5.00
04/27/2005,23:07,1157.00,1157.25,1157.00,1157.25,26,0,26.00
04/27/2005,23:08,1156.75,1156.75,1156.75,1156.75,0,1,1.00
04/27/2005,23:09,1156.75,1157.00,1156.75,1157.00,1,1,2.00
04/27/2005,23:12,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/27/2005,23:13,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/27/2005,23:17,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/27/2005,23:27,1157.00,1157.00,1156.75,1156.75,4,1,5.00
04/27/2005,23:29,1157.00,1157.00,1157.00,1157.00,30,0,30.00
04/27/2005,23:30,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/27/2005,23:33,1157.00,1157.00,1157.00,1157.00,5,0,5.00
04/27/2005,23:34,1157.00,1157.00,1157.00,1157.00,4,0,4.00
04/27/2005,23:36,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/27/2005,23:38,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/27/2005,23:39,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/27/2005,23:42,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/27/2005,23:54,1157.00,1157.00,1157.00,1157.00,4,0,4.00
04/27/2005,23:57,1157.00,1157.00,1157.00,1157.00,3,0,3.00
04/27/2005,23:58,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/28/2005,00:00,1157.25,1157.25,1157.25,1157.25,1,0,1.00
04/28/2005,00:03,1157.25,1157.25,1157.25,1157.25,101,0,101.00
04/28/2005,00:05,1157.25,1157.25,1157.25,1157.25,2,0,2.00
04/28/2005,00:06,1157.25,1157.25,1157.25,1157.25,1,0,1.00
04/28/2005,00:10,1157.00,1157.00,1157.00,1157.00,0,8,8.00
04/28/2005,00:11,1157.25,1157.25,1157.25,1157.25,1,0,1.00
04/28/2005,00:16,1157.25,1157.25,1157.25,1157.25,10,0,10.00
04/28/2005,00:17,1157.25,1157.25,1157.25,1157.25,36,0,36.00
04/28/2005,00:18,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/28/2005,00:19,1157.50,1157.50,1157.50,1157.50,5,0,5.00
04/28/2005,00:20,1157.50,1157.50,1157.50,1157.50,3,0,3.00
04/28/2005,00:21,1157.50,1157.50,1157.50,1157.50,10,0,10.00
04/28/2005,00:22,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/28/2005,00:24,1157.25,1157.50,1157.25,1157.50,1,2,3.00
04/28/2005,00:25,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/28/2005,00:31,1157.25,1157.25,1157.25,1157.25,0,7,7.00
04/28/2005,00:32,1157.25,1157.25,1157.25,1157.25,0,24,24.00
04/28/2005,00:33,1157.25,1157.50,1157.25,1157.50,3,3,6.00
04/28/2005,00:34,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/28/2005,00:37,1157.25,1157.50,1157.25,1157.50,1,1,2.00
04/28/2005,00:47,1157.25,1157.25,1157.25,1157.25,0,1,1.00
04/28/2005,00:50,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/28/2005,00:59,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/28/2005,01:01,1157.25,1157.75,1157.25,1157.75,28,5,33.00
04/28/2005,01:02,1157.50,1157.50,1157.50,1157.50,0,4,4.00
04/28/2005,01:03,1157.25,1157.25,1157.25,1157.25,0,2,2.00
04/28/2005,01:05,1157.75,1158.00,1157.50,1157.50,55,16,71.00
04/28/2005,01:15,1157.25,1157.25,1157.25,1157.25,0,2,2.00
04/28/2005,01:16,1157.25,1157.50,1157.25,1157.25,10,5,15.00
04/28/2005,01:17,1157.50,1157.50,1157.50,1157.50,1,0,1.00
04/28/2005,01:20,1157.50,1157.50,1157.50,1157.50,7,0,7.00
04/28/2005,01:21,1157.50,1157.50,1157.50,1157.50,8,0,8.00
04/28/2005,01:23,1157.50,1157.75,1157.50,1157.75,2,0,2.00
04/28/2005,01:26,1157.75,1157.75,1157.75,1157.75,5,0,5.00
04/28/2005,01:27,1157.75,1158.00,1157.75,1158.00,22,0,22.00
04/28/2005,01:28,1158.00,1158.00,1158.00,1158.00,5,0,5.00
04/28/2005,01:29,1158.00,1158.00,1158.00,1158.00,8,0,8.00
04/28/2005,01:33,1158.00,1158.00,1158.00,1158.00,26,0,26.00
04/28/2005,01:36,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/28/2005,01:38,1157.75,1157.75,1157.75,1157.75,0,2,2.00
04/28/2005,01:39,1158.00,1158.00,1158.00,1158.00,1,0,1.00
04/28/2005,01:41,1158.00,1158.00,1158.00,1158.00,18,0,18.00
04/28/2005,01:43,1158.00,1158.00,1158.00,1158.00,31,0,31.00
04/28/2005,01:44,1158.00,1158.00,1158.00,1158.00,5,0,5.00
04/28/2005,01:46,1158.00,1158.00,1158.00,1158.00,1,0,1.00
04/28/2005,01:48,1158.00,1158.00,1158.00,1158.00,5,0,5.00
04/28/2005,01:50,1157.75,1157.75,1157.75,1157.75,0,1,1.00
04/28/2005,01:51,1158.00,1158.00,1157.75,1157.75,1,20,21.00
04/28/2005,01:52,1157.75,1157.75,1157.75,1157.75,0,15,15.00
04/28/2005,01:53,1158.00,1158.00,1157.75,1157.75,2,10,12.00
04/28/2005,01:54,1158.00,1158.50,1157.75,1158.50,366,101,467.00
04/28/2005,01:55,1158.25,1158.50,1158.25,1158.25,10,86,96.00
04/28/2005,01:56,1158.00,1158.00,1158.00,1158.00,0,75,75.00
04/28/2005,01:57,1158.00,1158.00,1158.00,1158.00,0,25,25.00
04/28/2005,01:58,1158.00,1158.00,1158.00,1158.00,0,163,163.00
04/28/2005,01:59,1158.00,1158.25,1157.75,1158.00,52,94,146.00
04/28/2005,02:00,1158.00,1158.25,1158.00,1158.25,4,146,150.00
04/28/2005,02:01,1158.25,1158.50,1158.25,1158.50,274,41,315.00
04/28/2005,02:02,1158.50,1158.50,1158.50,1158.50,39,0,39.00
04/28/2005,02:03,1158.25,1158.50,1158.25,1158.25,91,223,314.00
04/28/2005,02:04,1158.25,1158.25,1158.00,1158.00,0,59,59.00
04/28/2005,02:05,1158.00,1158.00,1158.00,1158.00,0,47,47.00
04/28/2005,02:06,1158.00,1158.00,1158.00,1158.00,0,23,23.00
04/28/2005,02:07,1158.00,1158.00,1157.75,1157.75,0,105,105.00
04/28/2005,02:08,1157.75,1158.00,1157.75,1157.75,2,20,22.00
04/28/2005,02:09,1157.75,1157.75,1157.75,1157.75,0,7,7.00
04/28/2005,02:11,1157.75,1158.00,1157.75,1157.75,1,33,34.00
04/28/2005,02:12,1157.50,1157.75,1157.50,1157.75,11,3,14.00
04/28/2005,02:13,1157.75,1157.75,1157.75,1157.75,55,0,55.00
04/28/2005,02:14,1157.75,1158.00,1157.75,1158.00,32,0,32.00
04/28/2005,02:15,1157.75,1157.75,1157.75,1157.75,0,6,6.00
04/28/2005,02:16,1157.75,1157.75,1157.75,1157.75,0,6,6.00
04/28/2005,02:17,1157.75,1157.75,1157.75,1157.75,0,25,25.00
04/28/2005,02:18,1157.75,1157.75,1157.50,1157.50,1,89,90.00
04/28/2005,02:19,1157.50,1157.75,1157.50,1157.75,10,4,14.00
04/28/2005,02:20,1157.50,1157.50,1157.50,1157.50,0,116,116.00
04/28/2005,02:21,1157.50,1157.50,1157.50,1157.50,0,3,3.00
04/28/2005,02:22,1157.75,1157.75,1157.75,1157.75,23,0,23.00
04/28/2005,02:23,1157.75,1157.75,1157.50,1157.75,95,9,104.00
04/28/2005,02:24,1157.75,1157.75,1157.75,1157.75,15,0,15.00
04/28/2005,02:25,1157.75,1157.75,1157.50,1157.50,1,212,213.00
04/28/2005,02:26,1157.25,1157.25,1157.25,1157.25,0,7,7.00
04/28/2005,02:27,1157.25,1157.50,1157.00,1157.50,170,96,266.00
04/28/2005,02:28,1157.50,1157.50,1157.50,1157.50,2,0,2.00
04/28/2005,02:29,1157.50,1157.50,1157.25,1157.25,5,12,17.00
04/28/2005,02:30,1157.25,1157.25,1157.25,1157.25,0,64,64.00
04/28/2005,02:31,1157.00,1157.00,1156.75,1157.00,10,124,134.00
04/28/2005,02:32,1156.75,1156.75,1156.75,1156.75,0,7,7.00
04/28/2005,02:33,1156.75,1156.75,1156.75,1156.75,0,38,38.00
04/28/2005,02:34,1156.75,1157.00,1156.50,1156.75,36,69,105.00
04/28/2005,02:35,1156.50,1156.50,1156.50,1156.50,0,11,11.00
04/28/2005,02:36,1156.50,1156.50,1156.50,1156.50,0,11,11.00
04/28/2005,02:37,1156.50,1156.75,1156.50,1156.75,11,152,163.00
04/28/2005,02:38,1156.50,1156.75,1156.50,1156.50,96,40,136.00
04/28/2005,02:39,1156.50,1156.50,1156.25,1156.25,0,167,167.00
04/28/2005,02:40,1156.25,1156.50,1156.25,1156.50,1,52,53.00
04/28/2005,02:41,1156.50,1156.50,1156.00,1156.25,163,134,297.00
04/28/2005,02:42,1156.00,1156.00,1156.00,1156.00,0,12,12.00
04/28/2005,02:44,1156.00,1156.25,1156.00,1156.00,5,9,14.00
04/28/2005,02:45,1156.25,1156.25,1156.25,1156.25,49,0,49.00
04/28/2005,02:46,1156.25,1156.50,1156.25,1156.50,48,0,48.00
04/28/2005,02:47,1156.25,1156.75,1156.25,1156.75,36,6,42.00
04/28/2005,02:48,1156.50,1156.50,1156.25,1156.50,136,77,213.00
04/28/2005,02:49,1156.50,1156.50,1156.50,1156.50,18,0,18.00
04/28/2005,02:50,1156.50,1156.50,1156.50,1156.50,6,0,6.00
04/28/2005,02:52,1156.25,1156.50,1156.00,1156.00,52,29,81.00
04/28/2005,02:53,1156.25,1156.25,1156.25,1156.25,17,0,17.00
04/28/2005,02:54,1156.25,1156.25,1156.25,1156.25,1,0,1.00
04/28/2005,02:55,1156.25,1156.50,1156.25,1156.50,111,0,111.00
04/28/2005,02:56,1156.25,1156.25,1156.25,1156.25,0,6,6.00
04/28/2005,02:57,1156.25,1157.00,1156.25,1156.75,408,102,510.00
04/28/2005,02:58,1157.00,1157.00,1156.75,1157.00,73,5,78.00
04/28/2005,02:59,1157.00,1157.25,1156.75,1157.00,29,3,32.00
04/28/2005,03:00,1157.00,1157.00,1157.00,1157.00,28,0,28.00
04/28/2005,03:01,1157.00,1157.00,1157.00,1157.00,4,0,4.00
04/28/2005,03:02,1157.00,1157.00,1156.75,1157.00,138,5,143.00
04/28/2005,03:03,1157.00,1157.00,1157.00,1157.00,6,0,6.00
04/28/2005,03:05,1156.75,1156.75,1156.75,1156.75,0,6,6.00
04/28/2005,03:06,1156.75,1157.00,1156.50,1156.75,6,130,136.00
04/28/2005,03:07,1156.75,1156.75,1156.50,1156.75,60,5,65.00
04/28/2005,03:08,1156.50,1156.50,1156.25,1156.50,7,43,50.00
04/28/2005,03:09,1156.50,1156.75,1156.50,1156.75,6,0,6.00
04/28/2005,03:10,1156.50,1156.75,1156.50,1156.50,2,55,57.00
04/28/2005,03:11,1156.50,1156.50,1156.50,1156.50,0,21,21.00
04/28/2005,03:12,1156.75,1157.00,1156.75,1156.75,26,5,31.00
04/28/2005,03:13,1156.75,1156.75,1156.75,1156.75,0,7,7.00
04/28/2005,03:14,1157.00,1157.00,1157.00,1157.00,42,0,42.00
04/28/2005,03:15,1157.00,1157.25,1157.00,1157.00,57,32,89.00
04/28/2005,03:16,1157.00,1157.25,1157.00,1157.25,21,14,35.00
04/28/2005,03:17,1157.00,1157.00,1156.75,1156.75,0,18,18.00
04/28/2005,03:18,1157.00,1157.00,1157.00,1157.00,14,0,14.00
04/28/2005,03:19,1157.00,1157.00,1157.00,1157.00,18,0,18.00
04/28/2005,03:20,1156.75,1157.25,1156.75,1157.25,52,16,68.00
04/28/2005,03:21,1157.00,1157.25,1157.00,1157.25,26,17,43.00
04/28/2005,03:22,1157.25,1157.50,1157.25,1157.50,130,0,130.00
04/28/2005,03:23,1157.50,1157.50,1157.50,1157.50,15,0,15.00
04/28/2005,03:24,1157.50,1157.75,1157.50,1157.75,24,0,24.00
04/28/2005,03:25,1157.75,1157.75,1157.75,1157.75,45,0,45.00
04/28/2005,03:26,1157.75,1157.75,1157.25,1157.25,25,115,140.00
04/28/2005,03:27,1157.25,1157.25,1157.25,1157.25,0,40,40.00
04/28/2005,03:28,1157.00,1157.00,1157.00,1157.00,0,1,1.00
04/28/2005,03:29,1157.25,1157.25,1156.75,1156.75,2,77,79.00
04/28/2005,03:30,1156.75,1156.75,1156.50,1156.50,0,77,77.00
04/28/2005,03:31,1156.75,1156.75,1156.75,1156.75,35,0,35.00
04/28/2005,03:32,1156.75,1156.75,1156.75,1156.75,55,0,55.00
04/28/2005,03:33,1156.50,1156.50,1156.50,1156.50,0,24,24.00
04/28/2005,03:34,1156.75,1156.75,1156.75,1156.75,69,0,69.00
04/28/2005,03:35,1156.75,1156.75,1156.75,1156.75,20,0,20.00
04/28/2005,03:36,1156.50,1156.50,1156.50,1156.50,0,71,71.00
04/28/2005,03:37,1156.75,1156.75,1156.75,1156.75,3,0,3.00
04/28/2005,03:38,1156.50,1156.50,1156.50,1156.50,0,7,7.00
04/28/2005,03:39,1156.50,1156.50,1156.50,1156.50,0,54,54.00
04/28/2005,03:40,1156.50,1156.50,1156.50,1156.50,0,3,3.00
04/28/2005,03:42,1156.50,1156.50,1156.50,1156.50,0,34,34.00
04/28/2005,03:44,1156.75,1156.75,1156.75,1156.75,21,0,21.00
04/28/2005,03:47,1156.75,1156.75,1156.75,1156.75,1,0,1.00
04/28/2005,03:48,1156.75,1156.75,1156.75,1156.75,4,0,4.00
04/28/2005,03:49,1156.75,1156.75,1156.75,1156.75,57,0,57.00
04/28/2005,03:50,1156.75,1156.75,1156.75,1156.75,40,0,40.00
04/28/2005,03:51,1156.50,1156.50,1156.50,1156.50,0,2,2.00
04/28/2005,03:52,1156.75,1156.75,1156.75,1156.75,25,0,25.00
04/28/2005,03:56,1156.50,1156.50,1156.50,1156.50,0,68,68.00
04/28/2005,03:57,1156.50,1156.50,1156.50,1156.50,0,124,124.00
04/28/2005,03:58,1156.50,1156.50,1156.50,1156.50,0,6,6.00
04/28/2005,03:59,1156.50,1156.75,1156.50,1156.50,22,29,51.00
04/28/2005,04:01,1156.50,1156.75,1156.50,1156.75,77,13,90.00
04/28/2005,04:02,1157.00,1157.25,1157.00,1157.25,102,82,184.00
04/28/2005,04:03,1157.25,1157.25,1157.25,1157.25,133,0,133.00
04/28/2005,04:04,1157.25,1157.25,1157.00,1157.25,55,3,58.00
04/28/2005,04:05,1157.25,1157.25,1157.25,1157.25,83,0,83.00
04/28/2005,04:06,1157.00,1157.00,1157.00,1157.00,0,13,13.00
04/28/2005,04:07,1157.00,1157.25,1157.00,1157.25,34,29,63.00
04/28/2005,04:09,1157.25,1157.25,1157.00,1157.00,10,5,15.00
04/28/2005,04:10,1157.00,1157.00,1156.75,1157.00,9,17,26.00
04/28/2005,04:11,1157.00,1157.00,1157.00,1157.00,6,0,6.00
04/28/2005,04:12,1157.00,1157.00,1157.00,1157.00,3,0,3.00
04/28/2005,04:14,1157.00,1157.00,1157.00,1157.00,12,0,12.00
04/28/2005,04:15,1157.00,1157.00,1157.00,1157.00,5,0,5.00
04/28/2005,04:16,1157.00,1157.00,1157.00,1157.00,10,0,10.00
04/28/2005,04:17,1157.00,1157.00,1157.00,1157.00,12,0,12.00
04/28/2005,04:19,1157.00,1157.00,1157.00,1157.00,11,0,11.00
04/28/2005,04:20,1156.75,1156.75,1156.75,1156.75,0,3,3.00
04/28/2005,04:22,1156.75,1156.75,1156.75,1156.75,0,5,5.00
04/28/2005,04:24,1157.00,1157.00,1157.00,1157.00,2,0,2.00
04/28/2005,04:25,1156.75,1157.00,1156.75,1157.00,25,4,29.00
04/28/2005,04:26,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/28/2005,04:27,1157.00,1157.00,1157.00,1157.00,1,0,1.00
04/28/2005,04:30,1157.00,1157.00,1157.00,1157.00,4,0,4.00
04/28/2005,04:31,1157.00,1157.00,1157.00,1157.00,4,0,4.00
04/28/2005,04:33,1156.75,1156.75,1156.75,1156.75,0,44,44.00
04/28/2005,04:34,1156.75,1156.75,1156.75,1156.75,0,1,1.00
04/28/2005,04:35,1156.75,1156.75,1156.75,1156.75,0,4,4.00
04/28/2005,04:36,1157.00,1157.00,1156.75,1156.75,1,11,12.00
04/28/2005,04:37,1156.75,1156.75,1156.50,1156.50,0,41,41.00
04/28/2005,04:38,1156.50,1156.50,1156.25,1156.50,23,18,41.00
04/28/2005,04:39,1156.50,1156.50,1156.50,1156.50,4,0,4.00
04/28/2005,04:40,1156.50,1156.50,1156.50,1156.50,10,0,10.00
04/28/2005,04:42,1156.50,1156.75,1156.50,1156.50,4,11,15.00
04/28/2005,04:43,1156.25,1156.25,1156.00,1156.00,0,101,101.00
04/28/2005,04:44,1156.25,1156.25,1156.25,1156.25,2,0,2.00
04/28/2005,04:45,1156.25,1156.50,1156.25,1156.50,2,0,2.00
04/28/2005,04:46,1156.50,1156.75,1156.50,1156.50,108,20,128.00
04/28/2005,04:47,1156.50,1156.50,1156.25,1156.25,0,7,7.00
04/28/2005,04:48,1156.25,1156.25,1156.25,1156.25,0,1,1.00
04/28/2005,04:50,1156.50,1156.50,1156.50,1156.50,2,0,2.00
04/28/2005,04:51,1156.25,1156.25,1156.25,1156.25,0,2,2.00
04/28/2005,04:52,1156.25,1156.50,1156.25,1156.50,5,1,6.00
04/28/2005,04:54,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/28/2005,04:55,1156.50,1156.50,1156.50,1156.50,1,0,1.00
04/28/2005,04:56,1156.50,1156.75,1156.00,1156.00,22,150,172.00
04/28/2005,04:57,1156.00,1156.00,1156.00,1156.00,0,2,2.00
04/28/2005,04:59,1156.00,1156.00,1156.00,1156.00,0,1,1.00
04/28/2005,05:00,1156.00,1156.00,1156.00,1156.00,0,2,2.00
04/28/2005,05:01,1156.25,1156.25,1156.00,1156.00,4,1,5.00
04/28/2005,05:02,1156.00,1156.25,1156.00,1156.25,25,1,26.00
04/28/2005,05:04,1156.00,1156.00,1156.00,1156.00,0,51,51.00
04/28/2005,05:05,1156.00,1156.00,1156.00,1156.00,0,188,188.00
04/28/2005,05:06,1155.75,1155.75,1155.50,1155.75,22,130,152.00
04/28/2005,05:07,1155.50,1155.75,1155.50,1155.75,36,92,128.00
04/28/2005,05:08,1155.75,1155.75,1154.75,1154.75,60,300,360.00
04/28/2005,05:09,1155.00,1155.00,1154.75,1155.00,120,25,145.00
04/28/2005,05:10,1155.25,1155.25,1155.00,1155.25,47,1,48.00
04/28/2005,05:11,1155.00,1155.00,1154.75,1154.75,0,163,163.00
04/28/2005,05:12,1154.75,1155.25,1154.75,1155.00,44,24,68.00
04/28/2005,05:13,1155.00,1155.25,1155.00,1155.00,1,42,43.00
04/28/2005,05:14,1154.75,1154.75,1154.75,1154.75,0,58,58.00
04/28/2005,05:15,1155.00,1155.00,1154.50,1154.75,20,39,59.00
04/28/2005,05:16,1154.50,1154.50,1154.25,1154.50,70,137,207.00
04/28/2005,05:17,1154.75,1154.75,1154.50,1154.75,20,10,30.00
04/28/2005,05:18,1154.50,1154.50,1154.50,1154.50,0,6,6.00
04/28/2005,05:19,1154.50,1154.75,1154.50,1154.75,2,45,47.00
04/28/2005,05:20,1154.75,1154.75,1154.25,1154.50,204,151,355.00
04/28/2005,05:21,1154.50,1154.75,1154.25,1154.75,37,27,64.00
04/28/2005,05:22,1154.75,1155.00,1154.75,1154.75,87,1,88.00
04/28/2005,05:23,1155.00,1155.00,1155.00,1155.00,61,0,61.00
04/28/2005,05:25,1154.75,1154.75,1154.50,1154.50,0,175,175.00
04/28/2005,05:26,1154.50,1154.50,1154.25,1154.25,3,42,45.00
04/28/2005,05:27,1154.25,1154.50,1154.25,1154.50,34,5,39.00
04/28/2005,05:28,1154.50,1154.50,1154.50,1154.50,2,0,2.00
04/28/2005,05:29,1154.75,1154.75,1154.50,1154.50,36,6,42.00
04/28/2005,05:30,1154.50,1154.50,1154.50,1154.50,0,14,14.00
04/28/2005,05:31,1154.50,1154.50,1154.00,1154.25,41,56,97.00
04/28/2005,05:32,1154.25,1154.25,1154.25,1154.25,73,0,73.00
04/28/2005,05:33,1154.50,1154.75,1154.50,1154.75,57,0,57.00
04/28/2005,05:34,1154.50,1154.50,1154.25,1154.25,2,57,59.00
04/28/2005,05:35,1154.25,1154.50,1154.25,1154.50,17,136,153.00
04/28/2005,05:36,1154.50,1154.50,1153.25,1153.50,155,560,715.00
04/28/2005,05:37,1153.50,1154.00,1153.50,1153.75,151,212,363.00
04/28/2005,05:38,1153.75,1153.75,1153.50,1153.50,1,209,210.00
04/28/2005,05:39,1153.25,1154.00,1153.25,1154.00,224,1,225.00
04/28/2005,05:40,1154.25,1154.50,1154.00,1154.25,222,100,322.00
04/28/2005,05:41,1154.25,1154.50,1154.25,1154.50,131,21,152.00
04/28/2005,05:42,1154.50,1154.50,1154.25,1154.25,19,89,108.00
04/28/2005,05:43,1154.50,1154.50,1154.25,1154.25,12,4,16.00
04/28/2005,05:44,1154.50,1154.50,1154.50,1154.50,13,0,13.00
04/28/2005,05:45,1154.50,1154.50,1154.50,1154.50,3,0,3.00
04/28/2005,05:46,1154.50,1154.50,1154.25,1154.25,243,3,246.00
04/28/2005,05:47,1154.50,1154.50,1154.25,1154.50,25,20,45.00
04/28/2005,05:48,1154.50,1154.50,1154.00,1154.00,54,241,295.00
04/28/2005,05:49,1154.00,1154.00,1154.00,1154.00,0,170,170.00
04/28/2005,05:50,1153.75,1153.75,1153.75,1153.75,0,124,124.00
04/28/2005,05:51,1153.50,1153.75,1153.50,1153.75,172,102,274.00
04/28/2005,05:52,1154.00,1154.00,1154.00,1154.00,9,0,9.00
04/28/2005,05:53,1153.75,1154.00,1153.75,1154.00,42,49,91.00
04/28/2005,05:54,1154.00,1154.00,1153.75,1154.00,22,18,40.00
04/28/2005,05:55,1153.75,1154.00,1153.50,1153.75,17,35,52.00
04/28/2005,05:56,1153.75,1153.75,1153.75,1153.75,26,0,26.00
04/28/2005,05:57,1154.00,1154.00,1154.00,1154.00,67,0,67.00
04/28/2005,05:58,1154.25,1154.25,1154.00,1154.00,3,39,42.00
04/28/2005,05:59,1154.00,1154.25,1154.00,1154.00,3,91,94.00
04/28/2005,06:00,1154.00,1154.00,1153.75,1153.75,0,12,12.00
04/28/2005,06:01,1154.00,1154.25,1154.00,1154.25,144,0,144.00
04/28/2005,06:02,1154.25,1154.25,1154.25,1154.25,102,0,102.00
04/28/2005,06:03,1154.25,1154.25,1154.25,1154.25,15,0,15.00
04/28/2005,06:04,1154.00,1154.00,1153.75,1153.75,0,142,142.00
04/28/2005,06:05,1153.75,1154.00,1153.75,1154.00,27,5,32.00
04/28/2005,06:06,1154.00,1154.25,1154.00,1154.25,65,0,65.00
04/28/2005,06:07,1154.25,1154.50,1154.25,1154.50,3,0,3.00
04/28/2005,06:08,1154.50,1154.75,1154.50,1154.75,428,0,428.00
04/28/2005,06:09,1154.75,1155.00,1154.75,1155.00,167,0,167.00
04/28/2005,06:10,1155.00,1155.00,1154.75,1155.00,191,5,196.00
04/28/2005,06:11,1155.00,1155.50,1154.75,1155.50,261,8,269.00
04/28/2005,06:12,1155.25,1155.50,1155.25,1155.25,1,28,29.00
04/28/2005,06:13,1155.25,1155.50,1155.25,1155.50,142,5,147.00
04/28/2005,06:14,1155.50,1155.75,1155.25,1155.25,92,110,202.00
04/28/2005,06:15,1155.25,1155.25,1155.00,1155.25,37,36,73.00
04/28/2005,06:16,1155.25,1155.50,1155.25,1155.50,11,0,11.00
04/28/2005,06:17,1155.25,1155.50,1155.25,1155.50,73,3,76.00
04/28/2005,06:18,1155.25,1155.25,1155.00,1155.00,0,65,65.00
04/28/2005,06:19,1155.25,1155.25,1155.00,1155.25,77,1,78.00
04/28/2005,06:20,1155.25,1155.25,1155.25,1155.25,18,0,18.00
04/28/2005,06:21,1155.25,1155.25,1155.25,1155.25,3,0,3.00
04/28/2005,06:22,1155.25,1155.25,1155.25,1155.25,32,0,32.00
04/28/2005,06:23,1155.25,1155.25,1155.25,1155.25,62,0,62.00
04/28/2005,06:24,1155.25,1155.50,1155.25,1155.25,22,173,195.00
04/28/2005,06:25,1155.25,1155.25,1155.25,1155.25,0,4,4.00
04/28/2005,06:26,1155.25,1155.25,1155.25,1155.25,0,122,122.00
04/28/2005,06:27,1155.25,1155.25,1155.25,1155.25,0,3,3.00
04/28/2005,06:28,1155.00,1155.25,1155.00,1155.25,10,10,20.00
04/28/2005,06:29,1155.25,1155.25,1155.25,1155.25,31,0,31.00
04/28/2005,06:30,1155.00,1155.25,1155.00,1155.25,54,20,74.00
04/28/2005,06:31,1155.25,1155.25,1155.25,1155.25,1,0,1.00
04/28/2005,06:32,1155.25,1155.25,1155.25,1155.25,5,0,5.00
04/28/2005,06:33,1155.25,1155.25,1155.25,1155.25,72,0,72.00
04/28/2005,06:34,1155.25,1155.25,1155.25,1155.25,16,0,16.00
04/28/2005,06:35,1155.25,1155.25,1155.00,1155.00,1,1,2.00
04/28/2005,06:36,1155.00,1155.00,1155.00,1155.00,0,2,2.00
04/28/2005,06:37,1155.25,1155.25,1155.25,1155.25,56,0,56.00
04/28/2005,06:38,1155.00,1155.25,1155.00,1155.25,5,2,7.00
04/28/2005,06:39,1155.00,1155.25,1155.00,1155.25,134,3,137.00
04/28/2005,06:40,1155.25,1155.25,1155.25,1155.25,8,0,8.00
04/28/2005,06:41,1155.25,1155.25,1155.25,1155.25,2,0,2.00
04/28/2005,06:42,1155.50,1155.50,1155.25,1155.25,1,45,46.00
04/28/2005,06:44,1155.25,1155.25,1155.25,1155.25,0,3,3.00
04/28/2005,06:45,1155.50,1155.50,1155.50,1155.50,3,0,3.00
04/28/2005,06:46,1155.25,1155.75,1155.25,1155.50,355,146,501.00
04/28/2005,06:47,1155.50,1155.75,1155.50,1155.50,1,42,43.00
04/28/2005,06:48,1155.50,1155.75,1155.50,1155.50,64,224,288.00
04/28/2005,06:49,1155.50,1155.50,1155.25,1155.25,0,104,104.00
04/28/2005,06:50,1155.25,1155.25,1155.25,1155.25,0,61,61.00
04/28/2005,06:51,1155.00,1155.25,1155.00,1155.00,1,168,169.00
04/28/2005,06:52,1154.75,1155.00,1154.50,1154.50,13,204,217.00
04/28/2005,06:53,1154.75,1154.75,1154.50,1154.75,5,1,6.00
04/28/2005,06:54,1154.75,1154.75,1154.50,1154.50,286,46,332.00
04/28/2005,06:55,1154.50,1154.50,1154.50,1154.50,0,120,120.00
04/28/2005,06:56,1154.50,1154.75,1154.50,1154.75,77,39,116.00
04/28/2005,06:57,1154.75,1155.00,1154.75,1154.75,3,1,4.00
04/28/2005,06:58,1154.50,1155.00,1154.50,1155.00,71,2,73.00
04/28/2005,06:59,1155.00,1155.00,1154.75,1154.75,5,6,11.00
04/28/2005,07:00,1155.00,1155.00,1154.75,1154.75,1,62,63.00
04/28/2005,07:01,1155.00,1155.25,1154.75,1155.00,133,215,348.00
04/28/2005,07:02,1154.75,1154.75,1154.50,1154.75,10,27,37.00
04/28/2005,07:03,1154.50,1154.75,1154.50,1154.50,39,150,189.00
04/28/2005,07:04,1154.50,1154.50,1154.50,1154.50,0,148,148.00
04/28/2005,07:05,1154.75,1154.75,1154.50,1154.75,110,1,111.00
04/28/2005,07:06,1154.75,1155.00,1154.75,1155.00,97,27,124.00
04/28/2005,07:07,1155.00,1155.00,1155.00,1155.00,41,0,41.00
04/28/2005,07:08,1155.00,1155.25,1155.00,1155.25,167,2,169.00
04/28/2005,07:09,1155.25,1155.50,1155.25,1155.25,57,5,62.00
04/28/2005,07:10,1155.25,1155.50,1155.25,1155.50,194,20,214.00
04/28/2005,07:11,1155.50,1156.00,1155.50,1155.75,260,92,352.00
04/28/2005,07:12,1155.50,1155.75,1155.50,1155.75,18,4,22.00
04/28/2005,07:13,1155.50,1155.50,1155.25,1155.50,66,198,264.00
04/28/2005,07:14,1155.50,1155.50,1155.50,1155.50,123,0,123.00
04/28/2005,07:15,1155.50,1155.75,1155.50,1155.75,191,0,191.00
04/28/2005,07:16,1155.75,1156.00,1155.75,1155.75,68,253,321.00
04/28/2005,07:17,1155.75,1156.00,1155.75,1155.75,64,104,168.00
04/28/2005,07:18,1155.75,1156.50,1155.75,1156.25,515,200,715.00
04/28/2005,07:19,1156.25,1156.75,1156.00,1156.50,419,218,637.00
04/28/2005,07:20,1156.50,1156.75,1156.25,1156.50,58,213,271.00
04/28/2005,07:21,1156.50,1157.25,1156.25,1156.75,671,390,1061.00
04/28/2005,07:22,1156.75,1157.25,1156.50,1157.00,227,214,441.00
04/28/2005,07:23,1156.75,1157.00,1156.75,1157.00,12,59,71.00
04/28/2005,07:24,1157.00,1157.00,1156.50,1156.50,101,127,228.00
04/28/2005,07:25,1156.50,1156.50,1156.25,1156.50,4,214,218.00
04/28/2005,07:26,1156.50,1156.50,1156.25,1156.25,33,24,57.00
04/28/2005,07:27,1156.50,1156.50,1156.25,1156.25,4,111,115.00
04/28/2005,07:28,1156.50,1156.75,1156.50,1156.50,83,2,85.00
04/28/2005,07:29,1156.50,1156.50,1156.00,1156.00,0,222,222.00
04/28/2005,07:30,1156.00,1157.50,1156.00,1156.50,291,453,744.00
04/28/2005,07:31,1156.50,1156.50,1153.50,1153.50,1649,3238,4887.00
04/28/2005,07:32,1153.75,1155.00,1153.00,1154.50,2532,1313,3845.00
04/28/2005,07:33,1154.50,1155.25,1154.00,1154.00,867,1322,2189.00
04/28/2005,07:34,1153.75,1154.00,1153.50,1154.00,731,635,1366.00
04/28/2005,07:35,1154.00,1154.50,1153.25,1153.50,491,777,1268.00
04/28/2005,07:36,1153.25,1153.50,1152.50,1153.25,750,1094,1844.00
04/28/2005,07:37,1153.00,1153.50,1153.00,1153.00,371,706,1077.00
04/28/2005,07:38,1153.25,1153.75,1153.00,1153.25,616,544,1160.00
04/28/2005,07:39,1153.25,1153.50,1153.25,1153.50,571,27,598.00
04/28/2005,07:40,1153.50,1153.75,1153.25,1153.50,118,171,289.00
04/28/2005,07:41,1153.50,1153.75,1153.50,1153.50,45,105,150.00
04/28/2005,07:42,1153.50,1154.00,1153.50,1153.75,396,319,715.00
04/28/2005,07:43,1154.00,1154.00,1153.50,1153.50,27,199,226.00
04/28/2005,07:44,1153.75,1153.75,1153.50,1153.75,29,45,74.00
04/28/2005,07:45,1153.50,1153.75,1153.50,1153.75,130,196,326.00
04/28/2005,07:46,1153.75,1154.50,1153.50,1154.25,557,90,647.00
04/28/2005,07:47,1154.25,1154.50,1154.25,1154.50,12,166,178.00
04/28/2005,07:48,1154.25,1154.25,1153.75,1153.75,15,545,560.00
04/28/2005,07:49,1153.75,1154.00,1153.25,1153.50,42,420,462.00
04/28/2005,07:50,1153.25,1153.50,1153.00,1153.00,353,465,818.00
04/28/2005,07:51,1153.25,1153.25,1152.75,1152.75,11,218,229.00
04/28/2005,07:52,1152.75,1153.00,1152.75,1153.00,417,55,472.00
04/28/2005,07:53,1152.75,1153.25,1152.75,1153.25,254,9,263.00
04/28/2005,07:54,1153.00,1153.50,1153.00,1153.50,394,270,664.00
04/28/2005,07:55,1153.75,1153.75,1153.50,1153.50,78,110,188.00
04/28/2005,07:56,1153.50,1153.75,1153.25,1153.25,74,259,333.00
04/28/2005,07:57,1153.25,1153.50,1153.25,1153.25,13,55,68.00
04/28/2005,07:58,1153.25,1153.25,1153.00,1153.00,0,353,353.00
04/28/2005,07:59,1152.75,1153.25,1152.75,1153.25,67,212,279.00
04/28/2005,08:00,1153.00,1153.25,1152.75,1153.00,132,96,228.00
04/28/2005,08:01,1153.00,1153.75,1152.75,1153.50,366,41,407.00
04/28/2005,08:02,1153.50,1153.75,1153.50,1153.50,33,243,276.00
04/28/2005,08:03,1153.50,1153.50,1153.50,1153.50,0,146,146.00
04/28/2005,08:04,1153.75,1153.75,1153.50,1153.50,2,272,274.00
04/28/2005,08:05,1153.75,1154.00,1153.50,1153.75,227,299,526.00
04/28/2005,08:06,1153.75,1153.75,1153.50,1153.50,13,201,214.00
04/28/2005,08:07,1153.50,1153.75,1153.50,1153.75,2,80,82.00
04/28/2005,08:08,1153.75,1154.00,1153.50,1153.75,102,59,161.00
04/28/2005,08:09,1153.75,1153.75,1153.50,1153.75,30,17,47.00
04/28/2005,08:10,1153.75,1153.75,1153.50,1153.50,78,10,88.00
04/28/2005,08:11,1153.50,1153.75,1153.50,1153.75,32,4,36.00
04/28/2005,08:12,1153.50,1153.75,1153.50,1153.75,29,5,34.00
04/28/2005,08:13,1153.50,1153.75,1153.50,1153.50,23,12,35.00
04/28/2005,08:14,1153.50,1153.50,1153.25,1153.50,40,383,423.00
04/28/2005,08:15,1153.50,1153.50,1153.25,1153.25,23,132,155.00
04/28/2005,08:16,1153.25,1153.50,1153.25,1153.25,8,59,67.00
04/28/2005,08:17,1153.50,1153.50,1153.25,1153.50,16,50,66.00
04/28/2005,08:18,1153.50,1154.00,1153.50,1154.00,562,179,741.00
04/28/2005,08:19,1153.75,1154.25,1153.75,1154.00,431,117,548.00
04/28/2005,08:20,1154.25,1154.50,1153.75,1154.00,259,147,406.00
04/28/2005,08:21,1154.00,1154.00,1153.75,1153.75,37,10,47.00
04/28/2005,08:22,1154.00,1154.00,1154.00,1154.00,454,0,454.00
04/28/2005,08:23,1154.00,1154.25,1153.75,1154.00,62,214,276.00
04/28/2005,08:24,1154.00,1154.25,1154.00,1154.00,14,228,242.00
04/28/2005,08:25,1154.00,1154.00,1153.75,1154.00,50,143,193.00
04/28/2005,08:26,1154.00,1154.00,1153.75,1154.00,131,13,144.00
04/28/2005,08:27,1154.00,1154.25,1153.75,1153.75,28,257,285.00
04/28/2005,08:28,1154.00,1154.00,1153.75,1153.75,16,293,309.00
04/28/2005,08:29,1153.75,1153.75,1153.25,1153.50,56,294,350.00
04/28/2005,08:30,1153.50,1153.75,1153.25,1153.25,310,878,1188.00
04/28/2005,08:31,1153.25,1154.25,1153.25,1153.75,2308,959,3267.00
04/28/2005,08:32,1153.75,1154.25,1153.50,1153.75,1568,1539,3107.00
04/28/2005,08:33,1153.50,1154.25,1153.50,1154.00,2211,956,3167.00
04/28/2005,08:34,1154.25,1154.75,1154.00,1154.50,2004,767,2771.00
04/28/2005,08:35,1154.75,1155.25,1154.50,1154.75,2106,790,2896.00
04/28/2005,08:36,1154.75,1155.00,1154.25,1154.50,1884,1892,3776.00
04/28/2005,08:37,1154.50,1155.00,1154.25,1154.50,706,658,1364.00
04/28/2005,08:38,1154.25,1154.50,1154.00,1154.25,819,771,1590.00
04/28/2005,08:39,1154.25,1154.50,1153.50,1153.75,794,2835,3629.00
04/28/2005,08:40,1153.75,1154.25,1153.50,1153.50,1235,1322,2557.00
04/28/2005,08:41,1153.50,1154.00,1153.25,1154.00,716,869,1585.00
04/28/2005,08:42,1154.00,1154.50,1153.75,1154.50,3115,526,3641.00
04/28/2005,08:43,1154.25,1154.25,1153.25,1153.50,926,3466,4392.00
04/28/2005,08:44,1153.25,1153.75,1152.50,1152.50,987,3704,4691.00
04/28/2005,08:45,1152.50,1152.75,1151.75,1152.00,2037,3631,5668.00
04/28/2005,08:46,1152.00,1152.00,1150.75,1151.00,2934,5101,8035.00
04/28/2005,08:47,1151.00,1151.25,1150.25,1150.75,2702,3134,5836.00
04/28/2005,08:48,1151.00,1151.50,1150.50,1151.50,2011,977,2988.00
04/28/2005,08:49,1151.50,1151.75,1150.50,1150.50,2343,3139,5482.00
04/28/2005,08:50,1150.50,1150.75,1149.75,1149.75,1115,4959,6074.00
04/28/2005,08:51,1149.75,1150.75,1149.75,1150.50,2419,1001,3420.00
04/28/2005,08:52,1150.50,1151.25,1150.25,1150.75,1576,1030,2606.00
04/28/2005,08:53,1150.75,1151.25,1150.50,1150.75,1810,1926,3736.00
04/28/2005,08:54,1150.75,1151.25,1150.00,1150.25,878,1773,2651.00
04/28/2005,08:55,1150.50,1150.75,1149.25,1149.50,1294,2910,4204.00
04/28/2005,08:56,1149.25,1149.75,1149.00,1149.50,2057,2680,4737.00
04/28/2005,08:57,1149.50,1151.25,1149.50,1151.00,3510,1325,4835.00
04/28/2005,08:58,1151.00,1151.00,1149.25,1149.75,831,3237,4068.00
04/28/2005,08:59,1150.00,1150.00,1149.25,1149.75,1237,962,2199.00
04/28/2005,09:00,1149.50,1150.50,1149.50,1150.00,1295,637,1932.00
04/28/2005,09:01,1150.25,1150.25,1149.25,1150.00,1978,1419,3397.00
04/28/2005,09:02,1149.75,1150.50,1149.75,1150.25,1675,137,1812.00
04/28/2005,09:03,1150.50,1151.00,1149.75,1150.75,2106,1431,3537.00
04/28/2005,09:04,1150.75,1152.00,1150.75,1151.75,2941,1221,4162.00
04/28/2005,09:05,1152.00,1152.25,1151.25,1151.75,2338,2129,4467.00
04/28/2005,09:06,1151.75,1152.00,1151.25,1152.00,1007,551,1558.00
04/28/2005,09:07,1152.00,1152.25,1151.50,1151.75,1695,1251,2946.00
04/28/2005,09:08,1151.75,1152.00,1151.25,1151.50,917,1084,2001.00
04/28/2005,09:09,1151.50,1151.75,1150.75,1150.75,514,1559,2073.00
04/28/2005,09:10,1150.75,1151.50,1150.50,1151.25,1719,1586,3305.00
04/28/2005,09:11,1151.25,1152.00,1150.75,1152.00,2669,617,3286.00
04/28/2005,09:12,1152.00,1152.75,1151.75,1152.50,2817,1225,4042.00
04/28/2005,09:13,1152.50,1152.50,1152.00,1152.50,1018,1204,2222.00
04/28/2005,09:14,1152.50,1153.00,1152.25,1152.50,2550,1985,4535.00
04/28/2005,09:15,1152.75,1153.50,1152.50,1153.00,2695,1277,3972.00
04/28/2005,09:16,1153.00,1153.25,1152.75,1153.00,1357,349,1706.00
04/28/2005,09:17,1153.00,1153.75,1152.25,1153.25,2573,1990,4563.00
04/28/2005,09:18,1153.50,1153.50,1152.00,1152.50,834,2247,3081.00
04/28/2005,09:19,1152.50,1152.75,1151.50,1151.50,1268,3142,4410.00
04/28/2005,09:20,1151.75,1152.75,1151.50,1152.50,1451,68,1519.00
04/28/2005,09:21,1152.75,1153.25,1152.25,1152.50,2612,1131,3743.00
04/28/2005,09:22,1152.50,1153.00,1152.25,1152.75,537,456,993.00
04/28/2005,09:23,1153.00,1154.50,1152.75,1154.50,5877,1176,7053.00
04/28/2005,09:24,1154.50,1155.25,1154.00,1155.00,4679,2497,7176.00
04/28/2005,09:25,1154.75,1155.25,1154.50,1154.75,2334,2226,4560.00
04/28/2005,09:26,1154.75,1155.00,1154.25,1154.75,1089,1184,2273.00
04/28/2005,09:27,1154.75,1155.25,1154.25,1154.75,1326,936,2262.00
04/28/2005,09:28,1155.00,1155.00,1154.25,1154.75,1267,881,2148.00
04/28/2005,09:29,1154.75,1155.00,1154.50,1155.00,774,377,1151.00
04/28/2005,09:30,1155.00,1155.25,1154.75,1155.00,1729,1409,3138.00
04/28/2005,09:31,1155.00,1157.00,1154.75,1156.75,8731,3101,11832.00
04/28/2005,09:32,1157.00,1157.50,1156.50,1157.25,4157,3281,7438.00
04/28/2005,09:33,1157.00,1157.50,1156.50,1156.75,1386,2652,4038.00
04/28/2005,09:34,1156.75,1157.00,1155.75,1155.75,1262,3335,4597.00
04/28/2005,09:35,1155.75,1156.50,1155.75,1156.50,1301,338,1639.00
04/28/2005,09:36,1156.50,1156.50,1155.50,1155.50,932,1558,2490.00
04/28/2005,09:37,1155.75,1155.75,1155.25,1155.75,915,1635,2550.00
04/28/2005,09:38,1155.50,1155.75,1155.25,1155.50,383,631,1014.00
04/28/2005,09:39,1155.25,1155.50,1155.00,1155.00,301,2446,2747.00
04/28/2005,09:40,1155.00,1155.00,1154.50,1154.75,1281,992,2273.00
04/28/2005,09:41,1154.50,1154.75,1154.25,1154.50,1357,1733,3090.00
04/28/2005,09:42,1154.50,1155.25,1154.50,1154.75,1003,802,1805.00
04/28/2005,09:43,1154.75,1154.75,1153.50,1153.75,1097,3189,4286.00
04/28/2005,09:44,1153.75,1154.00,1153.25,1154.00,593,1279,1872.00
04/28/2005,09:45,1154.00,1154.50,1153.75,1154.25,1287,765,2052.00
04/28/2005,09:46,1154.00,1154.25,1153.50,1153.75,713,907,1620.00
04/28/2005,09:47,1153.75,1154.25,1153.50,1154.00,592,818,1410.00
04/28/2005,09:48,1154.00,1154.25,1154.00,1154.25,126,148,274.00
04/28/2005,09:49,1154.25,1154.50,1154.00,1154.50,1505,225,1730.00
04/28/2005,09:50,1154.50,1154.50,1153.75,1154.25,484,845,1329.00
04/28/2005,09:51,1154.25,1154.25,1153.75,1154.00,385,354,739.00
04/28/2005,09:52,1154.00,1154.75,1154.00,1154.50,859,479,1338.00
04/28/2005,09:53,1154.25,1154.75,1152.75,1152.75,1503,4079,5582.00
04/28/2005,09:54,1152.75,1153.25,1152.50,1153.00,1350,810,2160.00
04/28/2005,09:55,1153.00,1153.25,1152.25,1152.25,435,1569,2004.00
04/28/2005,09:56,1152.50,1153.25,1152.25,1153.25,2054,122,2176.00
04/28/2005,09:57,1153.25,1154.25,1152.75,1154.00,1825,864,2689.00
04/28/2005,09:58,1154.25,1154.25,1153.50,1153.50,140,1293,1433.00
04/28/2005,09:59,1153.50,1153.50,1153.00,1153.25,316,1085,1401.00
04/28/2005,10:00,1153.50,1153.50,1153.00,1153.25,532,235,767.00
04/28/2005,10:01,1153.00,1153.50,1153.00,1153.50,429,557,986.00
04/28/2005,10:02,1153.50,1154.00,1153.50,1153.75,597,329,926.00
04/28/2005,10:03,1153.50,1153.75,1152.50,1152.75,405,1039,1444.00
04/28/2005,10:04,1152.75,1153.25,1152.75,1153.25,943,708,1651.00
04/28/2005,10:05,1153.00,1153.50,1153.00,1153.50,283,923,1206.00
04/28/2005,10:06,1153.50,1153.75,1153.25,1153.75,444,97,541.00
04/28/2005,10:07,1153.75,1154.25,1153.50,1154.25,1210,186,1396.00
04/28/2005,10:08,1154.25,1154.75,1154.00,1154.00,1227,1195,2422.00
04/28/2005,10:09,1154.00,1154.00,1153.25,1153.50,144,836,980.00
04/28/2005,10:10,1153.50,1154.00,1153.25,1153.75,725,323,1048.00
04/28/2005,10:11,1153.75,1153.75,1153.50,1153.50,29,564,593.00
04/28/2005,10:12,1153.50,1153.50,1153.25,1153.50,193,53,246.00
04/28/2005,10:13,1153.25,1153.50,1152.75,1153.00,445,935,1380.00
04/28/2005,10:14,1153.00,1153.50,1153.00,1153.00,426,267,693.00
04/28/2005,10:15,1153.00,1153.50,1152.75,1153.00,260,226,486.00
04/28/2005,10:16,1153.00,1153.50,1152.75,1153.50,530,200,730.00
04/28/2005,10:17,1153.50,1153.75,1153.00,1153.50,284,198,482.00
04/28/2005,10:18,1153.50,1154.50,1153.50,1154.50,1503,169,1672.00
04/28/2005,10:19,1154.50,1154.50,1154.00,1154.25,511,378,889.00
04/28/2005,10:20,1154.25,1154.75,1154.25,1154.75,928,51,979.00
04/28/2005,10:21,1154.75,1155.00,1154.25,1154.50,700,607,1307.00
04/28/2005,10:22,1154.50,1154.50,1154.00,1154.00,317,225,542.00
04/28/2005,10:23,1154.00,1154.75,1153.75,1154.25,550,406,956.00
04/28/2005,10:24,1154.25,1154.50,1154.00,1154.25,262,24,286.00
04/28/2005,10:25,1154.25,1154.50,1154.25,1154.50,4,237,241.00
04/28/2005,10:26,1154.50,1154.50,1154.25,1154.25,15,568,583.00
04/28/2005,10:27,1154.25,1154.50,1153.75,1154.00,437,1113,1550.00
04/28/2005,10:28,1153.75,1153.75,1153.25,1153.75,566,1531,2097.00
04/28/2005,10:29,1153.50,1153.75,1153.25,1153.25,204,490,694.00
04/28/2005,10:30,1153.50,1153.50,1152.75,1152.75,446,1396,1842.00
04/28/2005,10:31,1152.75,1153.00,1152.25,1152.75,712,1193,1905.00
04/28/2005,10:32,1152.75,1153.00,1152.50,1152.75,571,813,1384.00
04/28/2005,10:33,1152.50,1152.50,1152.00,1152.25,692,1516,2208.00
04/28/2005,10:34,1152.25,1152.50,1151.75,1152.00,207,1714,1921.00
04/28/2005,10:35,1152.00,1152.25,1151.00,1151.00,1277,3219,4496.00
04/28/2005,10:36,1151.00,1151.25,1150.50,1151.00,1564,2527,4091.00
04/28/2005,10:37,1151.00,1151.75,1151.00,1151.50,1329,638,1967.00
04/28/2005,10:38,1151.50,1151.75,1151.25,1151.50,581,270,851.00
04/28/2005,10:39,1151.50,1151.50,1150.75,1150.75,163,843,1006.00
04/28/2005,10:40,1151.00,1151.75,1151.00,1151.50,761,417,1178.00
04/28/2005,10:41,1151.50,1151.75,1151.25,1151.50,198,455,653.00
04/28/2005,10:42,1151.50,1151.75,1151.00,1151.25,809,965,1774.00
04/28/2005,10:43,1151.50,1151.75,1151.25,1151.25,126,484,610.00
04/28/2005,10:44,1151.50,1151.50,1151.25,1151.50,203,51,254.00
04/28/2005,10:45,1151.25,1151.50,1150.75,1151.00,324,788,1112.00
04/28/2005,10:46,1151.25,1151.50,1151.00,1151.25,319,224,543.00
04/28/2005,10:47,1151.50,1152.25,1151.25,1152.25,1597,361,1958.00
04/28/2005,10:48,1152.25,1152.25,1151.75,1152.00,493,562,1055.00
04/28/2005,10:49,1152.00,1152.00,1151.50,1151.75,449,179,628.00
04/28/2005,10:50,1151.75,1152.00,1151.50,1151.75,516,387,903.00
04/28/2005,10:51,1151.75,1151.75,1151.25,1151.75,421,437,858.00
04/28/2005,10:52,1151.50,1151.75,1151.00,1151.25,368,1206,1574.00
04/28/2005,10:53,1151.25,1152.25,1151.00,1152.00,1236,305,1541.00
04/28/2005,10:54,1152.00,1152.00,1151.25,1151.25,109,888,997.00
04/28/2005,10:55,1151.50,1152.25,1151.50,1151.75,1273,317,1590.00
04/28/2005,10:56,1152.00,1152.25,1151.75,1152.00,412,391,803.00
04/28/2005,10:57,1152.00,1152.00,1151.75,1151.75,5,457,462.00
04/28/2005,10:58,1151.75,1151.75,1151.25,1151.25,63,1289,1352.00
04/28/2005,10:59,1151.25,1152.00,1151.25,1151.75,773,226,999.00
04/28/2005,11:00,1151.75,1151.75,1151.25,1151.25,110,995,1105.00
04/28/2005,11:01,1151.00,1151.75,1150.75,1151.50,854,729,1583.00
04/28/2005,11:02,1151.50,1152.25,1151.50,1152.00,594,146,740.00
04/28/2005,11:03,1151.75,1151.75,1151.25,1151.25,295,449,744.00
04/28/2005,11:04,1151.50,1151.75,1151.25,1151.50,494,181,675.00
04/28/2005,11:05,1151.50,1151.75,1151.50,1151.50,33,225,258.00
04/28/2005,11:06,1151.75,1151.75,1151.25,1151.25,110,265,375.00
04/28/2005,11:07,1151.25,1151.25,1150.75,1151.00,523,1662,2185.00
04/28/2005,11:08,1151.00,1151.25,1150.75,1151.00,155,525,680.00
04/28/2005,11:09,1150.75,1151.25,1150.75,1150.75,284,297,581.00
04/28/2005,11:10,1150.75,1151.00,1150.50,1150.50,252,1350,1602.00
04/28/2005,11:11,1150.50,1150.75,1150.25,1150.50,746,1340,2086.00
04/28/2005,11:12,1150.50,1150.75,1149.75,1149.75,286,2853,3139.00
04/28/2005,11:13,1149.75,1150.00,1149.25,1149.50,1191,2419,3610.00
04/28/2005,11:14,1149.50,1149.75,1149.25,1149.75,949,1071,2020.00
04/28/2005,11:15,1149.75,1150.00,1149.50,1150.00,932,918,1850.00
04/28/2005,11:16,1149.75,1150.50,1149.75,1150.25,1123,422,1545.00
04/28/2005,11:17,1150.50,1150.50,1150.00,1150.00,305,909,1214.00
04/28/2005,11:18,1150.25,1150.75,1150.00,1150.25,779,293,1072.00
04/28/2005,11:19,1150.25,1150.75,1150.25,1150.50,641,466,1107.00
04/28/2005,11:20,1150.50,1150.75,1150.50,1150.50,12,110,122.00
04/28/2005,11:21,1150.75,1150.75,1150.25,1150.25,119,329,448.00
04/28/2005,11:22,1150.50,1150.50,1150.00,1150.25,466,363,829.00
04/28/2005,11:23,1150.25,1150.50,1150.00,1150.25,732,444,1176.00
04/28/2005,11:24,1150.25,1150.50,1150.00,1150.25,297,104,401.00
04/28/2005,11:25,1150.25,1150.50,1150.00,1150.25,169,226,395.00
04/28/2005,11:26,1150.50,1150.75,1150.25,1150.50,509,521,1030.00
04/28/2005,11:27,1150.50,1150.50,1150.25,1150.25,50,205,255.00
04/28/2005,11:28,1150.25,1151.25,1150.25,1151.25,1922,229,2151.00
04/28/2005,11:29,1151.25,1151.25,1150.75,1151.25,1317,484,1801.00
04/28/2005,11:30,1151.00,1151.25,1150.75,1151.00,102,505,607.00
04/28/2005,11:31,1151.00,1151.25,1151.00,1151.25,43,106,149.00
04/28/2005,11:32,1151.25,1151.25,1151.00,1151.00,21,94,115.00
04/28/2005,11:33,1151.00,1151.75,1150.75,1151.75,1390,512,1902.00
04/28/2005,11:34,1151.75,1152.00,1151.50,1152.00,1457,322,1779.00
04/28/2005,11:35,1152.00,1152.25,1151.50,1151.50,285,1482,1767.00
04/28/2005,11:36,1151.50,1152.00,1151.50,1151.75,188,575,763.00
04/28/2005,11:37,1151.75,1152.00,1151.25,1151.50,59,192,251.00
04/28/2005,11:38,1151.50,1151.50,1151.25,1151.50,90,258,348.00
04/28/2005,11:39,1151.50,1151.75,1151.25,1151.50,481,78,559.00
04/28/2005,11:40,1151.50,1151.50,1151.25,1151.50,18,63,81.00
04/28/2005,11:41,1151.25,1151.50,1151.25,1151.50,357,16,373.00
04/28/2005,11:42,1151.50,1151.75,1151.25,1151.50,117,53,170.00
04/28/2005,11:43,1151.75,1151.75,1151.25,1151.50,357,135,492.00
04/28/2005,11:44,1151.50,1151.75,1151.50,1151.75,28,172,200.00
04/28/2005,11:45,1151.75,1151.75,1151.50,1151.75,347,39,386.00
04/28/2005,11:46,1152.00,1152.75,1151.75,1152.75,2546,290,2836.00
04/28/2005,11:47,1152.50,1152.75,1151.50,1151.50,238,1840,2078.00
04/28/2005,11:48,1151.50,1152.00,1151.50,1151.75,333,242,575.00
04/28/2005,11:49,1152.00,1152.00,1151.50,1151.50,193,381,574.00
04/28/2005,11:50,1151.75,1151.75,1151.50,1151.75,42,135,177.00
04/28/2005,11:51,1151.50,1151.75,1151.50,1151.50,11,271,282.00
04/28/2005,11:52,1151.50,1151.75,1151.25,1151.25,29,285,314.00
04/28/2005,11:53,1151.50,1151.50,1151.25,1151.50,168,24,192.00
04/28/2005,11:54,1151.50,1151.75,1151.25,1151.50,102,131,233.00
04/28/2005,11:55,1151.75,1152.00,1151.50,1151.75,72,166,238.00
04/28/2005,11:56,1151.50,1151.75,1151.50,1151.75,39,8,47.00
04/28/2005,11:57,1151.75,1152.00,1151.50,1152.00,225,166,391.00
04/28/2005,11:58,1151.75,1151.75,1151.50,1151.75,176,452,628.00
04/28/2005,11:59,1151.75,1151.75,1151.25,1151.50,159,266,425.00
04/28/2005,12:00,1151.50,1151.75,1151.25,1151.50,104,155,259.00
04/28/2005,12:01,1151.50,1151.50,1151.00,1151.00,100,658,758.00
04/28/2005,12:02,1151.00,1151.25,1150.75,1150.75,96,342,438.00
04/28/2005,12:03,1150.75,1151.00,1150.50,1151.00,97,648,745.00
04/28/2005,12:04,1151.00,1151.25,1150.75,1151.00,106,151,257.00
04/28/2005,12:05,1151.25,1151.25,1150.50,1150.75,193,357,550.00
04/28/2005,12:06,1150.75,1151.25,1150.75,1151.00,301,160,461.00
04/28/2005,12:07,1151.00,1151.25,1151.00,1151.25,124,237,361.00
04/28/2005,12:08,1151.25,1151.25,1151.00,1151.00,83,7,90.00
04/28/2005,12:09,1151.00,1151.25,1151.00,1151.25,12,33,45.00
04/28/2005,12:10,1151.00,1151.25,1151.00,1151.00,37,194,231.00
04/28/2005,12:11,1151.25,1151.50,1151.25,1151.25,141,173,314.00
04/28/2005,12:12,1151.25,1151.50,1151.25,1151.25,44,71,115.00
04/28/2005,12:13,1151.25,1151.50,1151.25,1151.50,8,263,271.00
04/28/2005,12:14,1151.25,1151.50,1151.25,1151.25,191,99,290.00
04/28/2005,12:15,1151.50,1151.50,1151.00,1151.00,70,535,605.00
04/28/2005,12:16,1151.25,1151.25,1151.00,1151.00,280,385,665.00
04/28/2005,12:17,1151.00,1151.00,1150.50,1150.50,94,535,629.00
04/28/2005,12:18,1150.75,1150.75,1150.25,1150.25,86,948,1034.00
04/28/2005,12:19,1150.25,1150.75,1150.25,1150.50,503,269,772.00
04/28/2005,12:20,1150.50,1150.50,1150.00,1150.50,118,168,286.00
04/28/2005,12:21,1150.25,1150.75,1150.25,1150.75,353,75,428.00
04/28/2005,12:22,1150.50,1151.00,1150.50,1150.75,367,236,603.00
04/28/2005,12:23,1151.00,1151.50,1150.75,1151.25,1320,472,1792.00
04/28/2005,12:24,1151.25,1151.25,1150.50,1151.00,463,819,1282.00
04/28/2005,12:25,1151.00,1151.50,1151.00,1151.00,232,269,501.00
04/28/2005,12:26,1151.25,1151.25,1150.25,1150.50,125,776,901.00
04/28/2005,12:27,1150.25,1151.00,1150.25,1151.00,391,126,517.00
04/28/2005,12:28,1151.00,1151.00,1150.50,1150.50,123,258,381.00
04/28/2005,12:29,1150.75,1150.75,1150.50,1150.50,53,12,65.00
04/28/2005,12:30,1150.75,1150.75,1150.50,1150.50,192,341,533.00
04/28/2005,12:31,1150.75,1150.75,1149.75,1150.00,763,2128,2891.00
04/28/2005,12:32,1150.00,1150.75,1150.00,1150.75,809,156,965.00
04/28/2005,12:33,1151.00,1151.00,1150.25,1150.25,34,329,363.00
04/28/2005,12:34,1150.25,1150.50,1150.25,1150.25,5,277,282.00
04/28/2005,12:35,1150.50,1150.75,1150.00,1150.00,400,614,1014.00
04/28/2005,12:36,1150.00,1150.50,1149.75,1150.00,245,1300,1545.00
04/28/2005,12:37,1150.00,1150.25,1149.50,1150.00,936,537,1473.00
04/28/2005,12:38,1149.75,1150.50,1149.75,1150.25,482,362,844.00
04/28/2005,12:39,1150.25,1150.50,1150.00,1150.25,88,105,193.00
04/28/2005,12:40,1150.25,1150.50,1150.25,1150.25,88,325,413.00
04/28/2005,12:41,1150.50,1151.00,1150.25,1150.75,928,303,1231.00
04/28/2005,12:42,1151.00,1151.00,1150.50,1150.75,337,493,830.00
04/28/2005,12:43,1150.50,1151.00,1150.25,1150.50,959,879,1838.00
04/28/2005,12:44,1150.50,1151.75,1150.50,1151.50,3083,1394,4477.00
04/28/2005,12:45,1151.50,1151.50,1150.50,1151.00,290,893,1183.00
04/28/2005,12:46,1151.00,1151.25,1150.75,1151.25,418,77,495.00
04/28/2005,12:47,1151.25,1151.50,1151.00,1151.25,530,147,677.00
04/28/2005,12:48,1151.25,1151.25,1150.50,1150.50,61,1827,1888.00
04/28/2005,12:49,1150.50,1151.00,1150.50,1151.00,451,52,503.00
04/28/2005,12:50,1151.00,1151.25,1150.75,1151.25,234,7,241.00
04/28/2005,12:51,1151.25,1151.75,1151.00,1151.50,389,229,618.00
04/28/2005,12:52,1151.50,1151.75,1151.25,1151.25,40,437,477.00
04/28/2005,12:53,1151.25,1151.75,1151.25,1151.50,383,35,418.00
04/28/2005,12:54,1151.50,1151.75,1151.50,1151.50,302,607,909.00
04/28/2005,12:55,1151.50,1152.50,1151.50,1152.25,2008,1512,3520.00
04/28/2005,12:56,1152.00,1154.00,1152.00,1153.50,7037,2755,9792.00
04/28/2005,12:57,1153.50,1153.75,1153.25,1153.50,994,1034,2028.00
04/28/2005,12:58,1153.50,1153.50,1152.75,1153.00,864,1453,2317.00
04/28/2005,12:59,1153.00,1154.25,1153.00,1153.50,2127,1431,3558.00
04/28/2005,13:00,1153.75,1153.75,1153.25,1153.75,608,253,861.00
04/28/2005,13:01,1153.75,1154.25,1153.25,1153.25,353,688,1041.00
04/28/2005,13:02,1153.25,1153.50,1152.75,1152.75,37,1170,1207.00
04/28/2005,13:03,1153.00,1153.25,1152.50,1152.75,389,429,818.00
04/28/2005,13:04,1152.75,1153.00,1152.75,1153.00,78,375,453.00
04/28/2005,13:05,1152.75,1153.50,1152.75,1153.50,938,45,983.00
04/28/2005,13:06,1153.50,1153.75,1152.00,1152.50,2300,3074,5374.00
04/28/2005,13:07,1152.50,1153.00,1152.25,1152.25,1313,891,2204.00
04/28/2005,13:08,1152.25,1152.50,1151.00,1151.75,1063,2828,3891.00
04/28/2005,13:09,1151.75,1151.75,1150.50,1151.25,1345,2278,3623.00
04/28/2005,13:10,1151.25,1151.25,1150.50,1151.00,929,1536,2465.00
04/28/2005,13:11,1150.75,1151.25,1150.75,1150.75,397,606,1003.00
04/28/2005,13:12,1151.00,1151.25,1150.75,1151.25,656,124,780.00
04/28/2005,13:13,1151.25,1151.75,1151.00,1151.50,835,325,1160.00
04/28/2005,13:14,1151.50,1151.50,1151.00,1151.25,53,512,565.00
04/28/2005,13:15,1151.00,1151.25,1150.50,1150.50,16,1276,1292.00
04/28/2005,13:16,1150.50,1151.25,1150.50,1151.00,922,322,1244.00
04/28/2005,13:17,1151.25,1151.50,1151.00,1151.25,514,402,916.00
04/28/2005,13:18,1151.50,1151.50,1151.00,1151.00,46,563,609.00
04/28/2005,13:19,1151.00,1151.50,1150.75,1151.50,738,94,832.00
04/28/2005,13:20,1151.50,1151.50,1149.25,1149.75,1332,4419,5751.00
04/28/2005,13:21,1150.00,1150.00,1148.25,1148.75,3053,5766,8819.00
04/28/2005,13:22,1149.00,1149.00,1147.25,1147.50,1928,5576,7504.00
04/28/2005,13:23,1147.50,1148.00,1147.00,1147.75,2914,3381,6295.00
04/28/2005,13:24,1147.75,1147.75,1146.75,1147.00,2287,4210,6497.00
04/28/2005,13:25,1147.25,1147.75,1146.75,1147.25,1119,1506,2625.00
04/28/2005,13:26,1147.50,1147.75,1147.00,1147.25,1168,1088,2256.00
04/28/2005,13:27,1147.25,1147.50,1146.75,1147.00,355,1641,1996.00
04/28/2005,13:28,1147.00,1147.25,1145.50,1146.50,3083,5505,8588.00
04/28/2005,13:29,1146.50,1147.50,1146.25,1146.75,2752,1243,3995.00
04/28/2005,13:30,1147.00,1147.25,1146.75,1146.75,787,604,1391.00
04/28/2005,13:31,1146.75,1147.25,1146.75,1146.75,709,397,1106.00
04/28/2005,13:32,1147.00,1147.25,1146.75,1146.75,1125,1155,2280.00
04/28/2005,13:33,1146.75,1147.00,1146.25,1146.75,877,1148,2025.00
04/28/2005,13:34,1146.75,1147.00,1146.25,1146.50,1740,1593,3333.00
04/28/2005,13:35,1146.50,1147.00,1146.25,1147.00,641,830,1471.00
04/28/2005,13:36,1147.00,1148.00,1146.75,1147.75,2801,622,3423.00
04/28/2005,13:37,1147.75,1147.75,1147.00,1147.25,232,1384,1616.00
04/28/2005,13:38,1147.00,1147.75,1147.00,1147.50,1020,75,1095.00
04/28/2005,13:39,1147.75,1148.50,1147.50,1148.25,2879,574,3453.00
04/28/2005,13:40,1148.25,1148.50,1147.75,1147.75,719,1604,2323.00
04/28/2005,13:41,1148.00,1148.50,1148.00,1148.25,1727,877,2604.00
04/28/2005,13:42,1148.25,1148.50,1147.50,1147.75,1273,1295,2568.00
04/28/2005,13:43,1148.00,1148.75,1147.75,1148.50,2113,545,2658.00
04/28/2005,13:44,1148.25,1148.50,1148.00,1148.50,548,497,1045.00
04/28/2005,13:45,1148.25,1148.50,1147.75,1148.00,608,470,1078.00
04/28/2005,13:46,1148.00,1148.25,1147.00,1147.50,792,2103,2895.00
04/28/2005,13:47,1147.50,1147.75,1146.50,1147.00,1016,2351,3367.00
04/28/2005,13:48,1147.25,1147.50,1147.00,1147.25,568,180,748.00
04/28/2005,13:49,1147.25,1147.25,1146.25,1146.50,1626,2167,3793.00
04/28/2005,13:50,1146.75,1146.75,1146.00,1146.50,1175,1989,3164.00
04/28/2005,13:51,1146.50,1146.50,1145.75,1146.25,1226,1200,2426.00
04/28/2005,13:52,1146.25,1146.25,1145.50,1145.75,983,2846,3829.00
04/28/2005,13:53,1145.50,1146.25,1145.25,1146.00,2224,2807,5031.00
04/28/2005,13:54,1146.00,1146.50,1145.50,1146.00,1683,1464,3147.00
04/28/2005,13:55,1146.25,1147.75,1146.25,1147.75,4291,753,5044.00
04/28/2005,13:56,1147.75,1148.00,1147.25,1147.75,3464,1961,5425.00
04/28/2005,13:57,1147.50,1148.25,1147.25,1148.00,2693,629,3322.00
04/28/2005,13:58,1148.00,1148.50,1148.00,1148.25,2300,1355,3655.00
04/28/2005,13:59,1148.25,1148.75,1148.00,1148.50,1458,1223,2681.00
04/28/2005,14:00,1148.50,1148.75,1148.00,1148.50,836,564,1400.00
04/28/2005,14:01,1148.25,1148.50,1147.50,1148.00,776,1827,2603.00
04/28/2005,14:02,1148.00,1148.00,1147.50,1147.75,511,746,1257.00
04/28/2005,14:03,1147.75,1148.00,1147.75,1147.75,270,283,553.00
04/28/2005,14:04,1147.75,1148.00,1147.25,1147.50,698,821,1519.00
04/28/2005,14:05,1147.50,1147.75,1147.50,1147.75,789,187,976.00
04/28/2005,14:06,1147.50,1147.75,1147.00,1147.50,279,1044,1323.00
04/28/2005,14:07,1147.50,1148.25,1147.25,1147.25,1927,1836,3763.00
04/28/2005,14:08,1147.25,1147.75,1147.25,1147.75,191,396,587.00
04/28/2005,14:09,1147.75,1147.75,1147.50,1147.75,111,114,225.00
04/28/2005,14:10,1147.75,1148.00,1147.50,1147.50,329,236,565.00
04/28/2005,14:11,1147.50,1148.00,1147.50,1147.75,124,225,349.00
04/28/2005,14:12,1147.75,1148.00,1147.25,1147.25,718,760,1478.00
04/28/2005,14:13,1147.25,1147.50,1146.50,1146.75,147,1136,1283.00
04/28/2005,14:14,1146.50,1147.50,1146.50,1147.25,711,338,1049.00
04/28/2005,14:15,1147.00,1147.25,1146.75,1146.75,945,350,1295.00
04/28/2005,14:16,1146.75,1147.00,1146.50,1147.00,296,655,951.00
04/28/2005,14:17,1146.75,1147.25,1146.75,1146.75,109,411,520.00
04/28/2005,14:18,1147.00,1147.75,1146.75,1147.50,1474,316,1790.00
04/28/2005,14:19,1147.50,1147.75,1147.00,1147.25,829,513,1342.00
04/28/2005,14:20,1147.00,1147.50,1147.00,1147.25,491,214,705.00
04/28/2005,14:21,1147.25,1147.75,1147.25,1147.75,411,23,434.00
04/28/2005,14:22,1147.75,1148.75,1147.50,1148.75,4715,932,5647.00
04/28/2005,14:23,1148.75,1149.00,1147.75,1148.75,2056,2588,4644.00
04/28/2005,14:24,1148.75,1149.00,1148.50,1148.50,1168,858,2026.00
04/28/2005,14:25,1148.50,1148.75,1148.50,1148.50,90,806,896.00
04/28/2005,14:26,1148.50,1149.00,1148.50,1148.75,188,323,511.00
04/28/2005,14:27,1148.75,1148.75,1148.50,1148.75,245,220,465.00
04/28/2005,14:28,1148.75,1148.75,1148.25,1148.50,582,516,1098.00
04/28/2005,14:29,1148.50,1148.50,1147.50,1147.75,553,2417,2970.00
04/28/2005,14:30,1147.75,1148.00,1147.25,1147.50,423,998,1421.00
04/28/2005,14:31,1147.50,1147.75,1147.25,1147.75,218,166,384.00
04/28/2005,14:32,1147.75,1147.75,1147.25,1147.50,53,435,488.00
04/28/2005,14:33,1147.25,1147.25,1146.00,1146.50,2122,4054,6176.00
04/28/2005,14:34,1146.50,1146.75,1146.25,1146.75,1499,589,2088.00
04/28/2005,14:35,1146.75,1146.75,1146.00,1146.50,189,836,1025.00
04/28/2005,14:36,1146.25,1146.50,1145.75,1145.75,697,2151,2848.00
04/28/2005,14:37,1146.00,1146.00,1145.25,1145.75,1335,3155,4490.00
04/28/2005,14:38,1145.75,1146.25,1145.50,1146.00,1109,373,1482.00
04/28/2005,14:39,1146.00,1146.75,1146.00,1146.75,2014,99,2113.00
04/28/2005,14:40,1146.75,1146.75,1145.75,1146.25,600,1411,2011.00
04/28/2005,14:41,1146.25,1146.50,1146.00,1146.25,391,1124,1515.00
04/28/2005,14:42,1146.25,1147.00,1146.25,1146.75,868,224,1092.00
04/28/2005,14:43,1146.50,1147.00,1146.25,1147.00,856,363,1219.00
04/28/2005,14:44,1147.00,1147.50,1146.75,1147.50,2298,1044,3342.00
04/28/2005,14:45,1147.50,1147.75,1147.00,1147.00,791,1243,2034.00
04/28/2005,14:46,1147.00,1147.00,1146.50,1147.00,561,1073,1634.00
04/28/2005,14:47,1146.75,1147.00,1146.25,1146.75,603,1226,1829.00
04/28/2005,14:48,1146.50,1146.50,1145.75,1146.25,632,1838,2470.00
04/28/2005,14:49,1146.25,1146.25,1145.75,1145.75,685,1033,1718.00
04/28/2005,14:50,1146.00,1146.25,1145.75,1145.75,276,323,599.00
04/28/2005,14:51,1146.00,1146.50,1145.75,1146.50,1547,539,2086.00
04/28/2005,14:52,1146.50,1146.50,1145.75,1146.25,883,1184,2067.00
04/28/2005,14:53,1146.25,1146.50,1145.75,1146.00,864,1122,1986.00
04/28/2005,14:54,1146.00,1146.25,1145.50,1145.50,1615,2787,4402.00
04/28/2005,14:55,1145.25,1145.75,1145.00,1145.50,1500,2692,4192.00
04/28/2005,14:56,1145.50,1145.50,1144.75,1144.75,2036,4691,6727.00
04/28/2005,14:57,1144.75,1145.25,1144.50,1144.75,2715,3013,5728.00
04/28/2005,14:58,1144.50,1144.75,1144.25,1144.50,2377,3451,5828.00
04/28/2005,14:59,1144.25,1144.75,1144.00,1144.50,2933,3436,6369.00
04/28/2005,15:00,1144.25,1144.75,1144.00,1144.00,4863,7373,12236.00
04/28/2005,15:01,1144.00,1144.50,1143.50,1144.25,4698,7877,12575.00
04/28/2005,15:02,1144.25,1144.75,1144.00,1144.50,3952,1549,5501.00
04/28/2005,15:03,1144.50,1144.75,1144.25,1144.50,367,1190,1557.00
04/28/2005,15:04,1144.50,1144.50,1144.00,1144.50,471,1196,1667.00
04/28/2005,15:05,1144.25,1144.50,1144.00,1144.25,1080,2507,3587.00
04/28/2005,15:06,1144.00,1144.25,1143.00,1143.50,1476,3532,5008.00
04/28/2005,15:07,1143.25,1143.75,1143.25,1143.25,968,637,1605.00
04/28/2005,15:08,1143.50,1143.50,1143.00,1143.50,845,730,1575.00
04/28/2005,15:09,1143.75,1143.75,1142.50,1143.00,1066,2448,3514.00
04/28/2005,15:10,1143.00,1143.50,1142.75,1143.25,1603,1383,2986.00
04/28/2005,15:11,1143.50,1143.75,1143.25,1143.75,2057,758,2815.00
04/28/2005,15:12,1143.50,1143.75,1143.00,1143.25,517,1592,2109.00
04/28/2005,15:13,1143.25,1143.25,1142.75,1143.00,233,677,910.00
04/28/2005,15:14,1143.00,1143.00,1142.75,1143.00,784,1148,1932.00
04/28/2005,15:15,1142.75,1143.50,1142.50,1142.50,3188,2737,5925.00
04/28/2005,15:16,1142.50,1142.50,1142.50,1142.50,0,36,36.00
04/28/2005,15:31,1144.00,1144.25,1143.75,1144.25,946,930,1876.00
04/28/2005,15:32,1144.00,1144.75,1144.00,1144.50,402,282,684.00
04/28/2005,15:33,1144.50,1144.75,1144.00,1144.00,4,416,420.00
04/28/2005,15:34,1144.00,1144.25,1143.75,1144.25,514,206,720.00
04/28/2005,15:35,1144.25,1144.50,1143.75,1144.00,220,195,415.00
04/28/2005,15:36,1144.00,1144.25,1144.00,1144.00,69,76,145.00
04/28/2005,15:37,1144.00,1144.00,1143.25,1143.50,255,731,986.00
04/28/2005,15:38,1143.50,1143.75,1143.25,1143.50,34,17,51.00
04/28/2005,15:39,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,15:40,1143.50,1143.50,1143.50,1143.50,0,168,168.00
04/28/2005,15:41,1143.50,1143.50,1143.50,1143.50,0,101,101.00
04/28/2005,15:42,1143.25,1143.50,1143.25,1143.50,224,54,278.00
04/28/2005,15:43,1143.50,1143.50,1142.75,1142.75,17,423,440.00
04/28/2005,15:44,1142.75,1143.00,1142.75,1143.00,115,135,250.00
04/28/2005,15:45,1143.25,1143.25,1143.00,1143.25,7,1,8.00
04/28/2005,15:46,1143.25,1143.50,1143.00,1143.00,99,327,426.00
04/28/2005,15:47,1143.00,1143.25,1143.00,1143.25,12,13,25.00
04/28/2005,15:48,1143.25,1143.25,1143.00,1143.00,7,135,142.00
04/28/2005,15:49,1143.00,1143.00,1142.50,1142.50,0,279,279.00
04/28/2005,15:50,1142.75,1143.25,1142.75,1143.00,257,46,303.00
04/28/2005,15:51,1143.00,1143.00,1142.75,1143.00,1,53,54.00
04/28/2005,15:52,1143.00,1143.25,1143.00,1143.00,12,48,60.00
04/28/2005,15:53,1143.00,1143.25,1143.00,1143.00,2,194,196.00
04/28/2005,15:54,1143.00,1143.00,1142.75,1142.75,2,122,124.00
04/28/2005,15:55,1142.75,1143.00,1142.50,1142.75,15,185,200.00
04/28/2005,15:56,1142.75,1143.00,1142.75,1143.00,112,0,112.00
04/28/2005,15:57,1143.00,1143.25,1143.00,1143.25,224,16,240.00
04/28/2005,15:58,1143.25,1143.50,1143.25,1143.50,82,0,82.00
04/28/2005,15:59,1143.25,1143.50,1143.25,1143.25,139,13,152.00
04/28/2005,16:00,1143.50,1143.75,1143.25,1143.50,288,35,323.00
04/28/2005,17:01,1142.50,1142.50,1142.00,1142.25,58,112,170.00
04/28/2005,17:02,1142.25,1142.25,1142.25,1142.25,3,0,3.00
04/28/2005,17:03,1142.50,1142.50,1142.25,1142.50,118,3,121.00
04/28/2005,17:04,1142.75,1142.75,1142.75,1142.75,6,0,6.00
04/28/2005,17:05,1142.75,1142.75,1142.75,1142.75,2,0,2.00
04/28/2005,17:06,1142.50,1142.50,1142.50,1142.50,0,11,11.00
04/28/2005,17:07,1142.50,1142.50,1142.50,1142.50,0,4,4.00
04/28/2005,17:08,1142.75,1142.75,1142.50,1142.75,8,1,9.00
04/28/2005,17:09,1142.75,1142.75,1142.50,1142.50,6,1,7.00
04/28/2005,17:10,1142.75,1142.75,1142.75,1142.75,51,0,51.00
04/28/2005,17:11,1142.75,1142.75,1142.75,1142.75,1,0,1.00
04/28/2005,17:12,1142.75,1142.75,1142.75,1142.75,46,0,46.00
04/28/2005,17:14,1142.75,1142.75,1142.75,1142.75,15,0,15.00
04/28/2005,17:15,1142.75,1143.00,1142.75,1143.00,25,0,25.00
04/28/2005,17:16,1143.00,1143.00,1143.00,1143.00,7,0,7.00
04/28/2005,17:17,1143.00,1143.00,1143.00,1143.00,10,0,10.00
04/28/2005,17:18,1143.00,1143.00,1143.00,1143.00,4,0,4.00
04/28/2005,17:20,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,17:21,1142.75,1142.75,1142.75,1142.75,0,56,56.00
04/28/2005,17:25,1142.50,1142.50,1142.50,1142.50,0,7,7.00
04/28/2005,17:26,1142.50,1142.50,1142.50,1142.50,0,1,1.00
04/28/2005,17:27,1142.75,1142.75,1142.75,1142.75,20,0,20.00
04/28/2005,17:29,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,17:32,1143.00,1143.00,1143.00,1143.00,4,0,4.00
04/28/2005,17:33,1143.00,1143.00,1143.00,1143.00,4,0,4.00
04/28/2005,17:34,1142.75,1143.00,1142.75,1143.00,5,1,6.00
04/28/2005,17:35,1143.00,1143.00,1143.00,1143.00,23,0,23.00
04/28/2005,17:36,1143.00,1143.00,1142.75,1142.75,3,1,4.00
04/28/2005,17:37,1143.00,1143.00,1143.00,1143.00,6,0,6.00
04/28/2005,17:39,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/28/2005,17:40,1142.75,1142.75,1142.75,1142.75,0,4,4.00
04/28/2005,17:41,1142.75,1142.75,1142.75,1142.75,0,5,5.00
04/28/2005,17:43,1143.00,1143.00,1142.75,1142.75,1,58,59.00
04/28/2005,17:44,1142.75,1142.75,1142.50,1142.75,9,5,14.00
04/28/2005,17:45,1142.75,1142.75,1142.75,1142.75,11,0,11.00
04/28/2005,17:46,1142.75,1142.75,1142.75,1142.75,24,0,24.00
04/28/2005,17:47,1142.75,1142.75,1142.75,1142.75,4,0,4.00
04/28/2005,17:48,1142.75,1142.75,1142.75,1142.75,10,0,10.00
04/28/2005,17:49,1142.75,1142.75,1142.50,1142.75,7,1,8.00
04/28/2005,17:53,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/28/2005,17:54,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,17:56,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,17:57,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,18:00,1143.00,1143.00,1143.00,1143.00,10,0,10.00
04/28/2005,18:01,1142.75,1143.00,1142.75,1143.00,4,1,5.00
04/28/2005,18:02,1143.00,1143.00,1143.00,1143.00,17,0,17.00
04/28/2005,18:04,1142.75,1143.00,1142.75,1143.00,5,1,6.00
04/28/2005,18:05,1143.00,1143.00,1143.00,1143.00,6,0,6.00
04/28/2005,18:07,1142.75,1142.75,1142.75,1142.75,0,5,5.00
04/28/2005,18:08,1142.75,1143.00,1142.75,1143.00,1,1,2.00
04/28/2005,18:10,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,18:11,1143.00,1143.00,1142.75,1142.75,1,1,2.00
04/28/2005,18:12,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,18:14,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,18:15,1143.00,1143.00,1143.00,1143.00,41,0,41.00
04/28/2005,18:16,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,18:17,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,18:21,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,18:22,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,18:24,1142.75,1143.00,1142.75,1143.00,1,1,2.00
04/28/2005,18:26,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,18:28,1142.75,1142.75,1142.75,1142.75,0,3,3.00
04/28/2005,18:32,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/28/2005,18:35,1143.00,1143.00,1143.00,1143.00,10,0,10.00
04/28/2005,18:36,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/28/2005,18:37,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,18:38,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,18:39,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,18:40,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/28/2005,18:41,1143.00,1143.00,1143.00,1143.00,3,0,3.00
04/28/2005,18:42,1142.75,1142.75,1142.75,1142.75,0,3,3.00
04/28/2005,18:43,1142.75,1142.75,1142.75,1142.75,0,15,15.00
04/28/2005,18:44,1142.75,1142.75,1142.75,1142.75,0,7,7.00
04/28/2005,18:45,1142.75,1142.75,1142.75,1142.75,0,65,65.00
04/28/2005,18:46,1142.75,1142.75,1142.75,1142.75,0,4,4.00
04/28/2005,18:52,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,18:53,1142.75,1142.75,1142.75,1142.75,0,25,25.00
04/28/2005,18:56,1142.75,1142.75,1142.75,1142.75,0,4,4.00
04/28/2005,19:00,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,19:01,1142.75,1142.75,1142.75,1142.75,0,10,10.00
04/28/2005,19:02,1142.75,1142.75,1142.75,1142.75,0,23,23.00
04/28/2005,19:03,1142.75,1142.75,1142.75,1142.75,0,34,34.00
04/28/2005,19:04,1142.75,1142.75,1142.75,1142.75,0,6,6.00
04/28/2005,19:06,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,19:07,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,19:08,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,19:09,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,19:10,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,19:14,1143.00,1143.00,1142.75,1142.75,1,2,3.00
04/28/2005,19:15,1142.75,1142.75,1142.75,1142.75,0,4,4.00
04/28/2005,19:16,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,19:17,1142.75,1143.00,1142.75,1143.00,1,1,2.00
04/28/2005,19:18,1143.00,1143.00,1142.75,1142.75,5,1,6.00
04/28/2005,19:23,1143.00,1143.00,1142.75,1142.75,1,1,2.00
04/28/2005,19:25,1143.00,1143.00,1143.00,1143.00,10,0,10.00
04/28/2005,19:26,1143.00,1143.00,1143.00,1143.00,55,0,55.00
04/28/2005,19:27,1143.00,1143.00,1143.00,1143.00,24,0,24.00
04/28/2005,19:28,1143.00,1143.00,1143.00,1143.00,14,0,14.00
04/28/2005,19:29,1142.75,1142.75,1142.75,1142.75,0,133,133.00
04/28/2005,19:30,1142.75,1142.75,1142.75,1142.75,0,33,33.00
04/28/2005,19:31,1142.75,1142.75,1142.75,1142.75,0,26,26.00
04/28/2005,19:32,1142.75,1142.75,1142.75,1142.75,0,3,3.00
04/28/2005,19:33,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/28/2005,19:35,1143.00,1143.00,1143.00,1143.00,31,0,31.00
04/28/2005,19:37,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,19:38,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,19:40,1143.00,1143.00,1142.75,1142.75,1,1,2.00
04/28/2005,19:41,1143.00,1143.00,1142.75,1142.75,40,1,41.00
04/28/2005,19:44,1143.00,1143.00,1143.00,1143.00,28,0,28.00
04/28/2005,19:45,1142.75,1143.00,1142.75,1142.75,4,127,131.00
04/28/2005,19:46,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,19:47,1142.75,1142.75,1142.75,1142.75,0,4,4.00
04/28/2005,19:49,1142.75,1142.75,1142.75,1142.75,0,3,3.00
04/28/2005,19:50,1142.75,1142.75,1142.75,1142.75,0,2,2.00
04/28/2005,19:51,1143.00,1143.00,1143.00,1143.00,3,0,3.00
04/28/2005,19:55,1142.75,1143.00,1142.75,1143.00,1,1,2.00
04/28/2005,19:58,1143.00,1143.00,1143.00,1143.00,2,0,2.00
04/28/2005,19:59,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,20:03,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,20:10,1143.00,1143.00,1142.75,1142.75,1,16,17.00
04/28/2005,20:11,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,20:15,1142.75,1142.75,1142.75,1142.75,0,55,55.00
04/28/2005,20:17,1142.75,1142.75,1142.75,1142.75,0,10,10.00
04/28/2005,20:18,1143.00,1143.00,1143.00,1143.00,1,0,1.00
04/28/2005,20:22,1143.00,1143.00,1143.00,1143.00,5,0,5.00
04/28/2005,20:26,1142.75,1143.00,1142.75,1142.75,4,12,16.00
04/28/2005,20:29,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,20:40,1142.75,1142.75,1142.75,1142.75,0,2,2.00
04/28/2005,20:42,1142.75,1142.75,1142.75,1142.75,0,1,1.00
04/28/2005,20:45,1143.00,1143.00,1143.00,1143.00,38,0,38.00
04/28/2005,20:48,1143.25,1143.25,1143.25,1143.25,47,0,47.00
04/28/2005,20:49,1143.25,1143.25,1143.25,1143.25,28,0,28.00
04/28/2005,20:50,1143.50,1143.50,1143.50,1143.50,169,0,169.00
04/28/2005,20:51,1143.50,1143.50,1143.50,1143.50,12,0,12.00
04/28/2005,20:52,1143.50,1143.50,1143.25,1143.25,22,1,23.00
04/28/2005,20:53,1143.25,1143.25,1143.25,1143.25,0,23,23.00
04/28/2005,20:54,1143.25,1143.25,1143.25,1143.25,0,3,3.00
04/28/2005,20:55,1143.50,1143.50,1143.50,1143.50,2,0,2.00
04/28/2005,20:56,1143.50,1143.50,1143.50,1143.50,22,0,22.00
04/28/2005,20:57,1143.50,1143.50,1143.50,1143.50,1,0,1.00
04/28/2005,20:58,1143.50,1143.50,1143.50,1143.50,13,0,13.00
04/28/2005,20:59,1143.50,1143.50,1143.50,1143.50,4,0,4.00
04/28/2005,21:00,1143.75,1143.75,1143.50,1143.50,20,9,29.00
04/28/2005,21:01,1143.50,1143.50,1143.50,1143.50,0,1,1.00
04/28/2005,21:02,1143.75,1143.75,1143.75,1143.75,11,0,11.00
04/28/2005,21:03,1143.75,1143.75,1143.75,1143.75,5,0,5.00
04/28/2005,21:05,1143.75,1143.75,1143.75,1143.75,2,0,2.00
04/28/2005,21:06,1143.75,1143.75,1143.75,1143.75,2,0,2.00
04/28/2005,21:07,1143.50,1143.75,1143.50,1143.75,1,1,2.00
04/28/2005,21:09,1143.75,1143.75,1143.75,1143.75,4,0,4.00
04/28/2005,21:15,1143.50,1143.50,1143.50,1143.50,0,1,1.00
04/28/2005,21:17,1143.75,1143.75,1143.50,1143.50,8,1,9.00
04/28/2005,21:18,1143.50,1143.50,1143.50,1143.50,0,1,1.00
04/28/2005,21:20,1143.75,1143.75,1143.75,1143.75,43,0,43.00
04/28/2005,21:21,1143.50,1143.50,1143.50,1143.50,0,2,2.00
04/28/2005,21:22,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,21:25,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,21:26,1143.50,1143.50,1143.50,1143.50,0,4,4.00
04/28/2005,21:27,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,21:28,1143.75,1143.75,1143.75,1143.75,2,0,2.00
04/28/2005,21:30,1143.50,1143.50,1143.50,1143.50,0,13,13.00
04/28/2005,21:31,1143.50,1143.75,1143.50,1143.75,1,1,2.00
04/28/2005,21:32,1143.75,1143.75,1143.75,1143.75,12,0,12.00
04/28/2005,21:33,1143.50,1143.75,1143.50,1143.75,1,4,5.00
04/28/2005,21:34,1143.75,1143.75,1143.75,1143.75,4,0,4.00
04/28/2005,21:35,1143.75,1143.75,1143.75,1143.75,3,0,3.00
04/28/2005,21:36,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,21:37,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,21:40,1143.75,1143.75,1143.75,1143.75,80,0,80.00
04/28/2005,21:42,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,21:43,1144.00,1144.00,1144.00,1144.00,26,0,26.00
04/28/2005,21:44,1143.75,1144.00,1143.75,1144.00,100,1,101.00
04/28/2005,21:47,1143.75,1143.75,1143.75,1143.75,0,1,1.00
04/28/2005,21:48,1144.00,1144.00,1144.00,1144.00,10,0,10.00
04/28/2005,21:49,1143.75,1144.00,1143.75,1144.00,1,1,2.00
04/28/2005,21:50,1143.75,1143.75,1143.75,1143.75,0,70,70.00
04/28/2005,21:51,1143.75,1143.75,1143.75,1143.75,0,2,2.00
04/28/2005,21:52,1143.75,1143.75,1143.75,1143.75,0,1,1.00
04/28/2005,21:53,1143.75,1143.75,1143.75,1143.75,0,4,4.00
04/28/2005,21:54,1143.75,1143.75,1143.75,1143.75,0,13,13.00
04/28/2005,21:55,1143.75,1143.75,1143.75,1143.75,0,1,1.00
04/28/2005,21:58,1143.75,1143.75,1143.75,1143.75,0,2,2.00
04/28/2005,22:05,1143.50,1143.50,1143.50,1143.50,0,1,1.00
04/28/2005,22:08,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,22:10,1143.75,1143.75,1143.50,1143.50,1,1,2.00
04/28/2005,22:11,1143.50,1143.50,1143.50,1143.50,0,1,1.00
04/28/2005,22:14,1143.50,1143.75,1143.50,1143.75,3,1,4.00
04/28/2005,22:16,1143.75,1143.75,1143.75,1143.75,155,0,155.00
04/28/2005,22:22,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/28/2005,22:23,1143.75,1143.75,1143.75,1143.75,5,0,5.00
04/28/2005,22:24,1143.75,1143.75,1143.75,1143.75,25,0,25.00
04/28/2005,22:25,1143.75,1144.00,1143.75,1144.00,19,0,19.00
04/28/2005,22:30,1144.00,1144.00,1144.00,1144.00,2,0,2.00
04/28/2005,22:32,1143.75,1143.75,1143.75,1143.75,0,1,1.00
04/28/2005,22:39,1143.75,1143.75,1143.75,1143.75,0,66,66.00
04/28/2005,22:45,1143.75,1143.75,1143.75,1143.75,0,2,2.00
04/28/2005,22:48,1143.75,1143.75,1143.75,1143.75,0,2,2.00
04/28/2005,22:52,1143.75,1143.75,1143.75,1143.75,0,1,1.00
04/28/2005,22:59,1143.75,1143.75,1143.75,1143.75,0,3,3.00
04/28/2005,23:05,1143.75,1143.75,1143.75,1143.75,0,2,2.00
04/28/2005,23:06,1143.50,1143.50,1143.50,1143.50,0,5,5.00
04/28/2005,23:07,1143.75,1143.75,1143.75,1143.75,14,0,14.00
04/28/2005,23:16,1143.50,1143.50,1143.50,1143.50,0,5,5.00
04/28/2005,23:17,1143.50,1143.50,1143.50,1143.50,0,45,45.00
04/28/2005,23:29,1143.50,1143.50,1143.50,1143.50,0,5,5.00
04/28/2005,23:30,1143.25,1143.25,1143.25,1143.25,0,1,1.00
04/28/2005,23:31,1143.50,1143.50,1143.50,1143.50,5,0,5.00
04/28/2005,23:32,1143.25,1143.25,1143.25,1143.25,0,3,3.00
04/28/2005,23:40,1143.25,1143.25,1143.25,1143.25,0,1,1.00
04/28/2005,23:46,1143.50,1143.50,1143.50,1143.50,1,0,1.00
04/28/2005,23:47,1143.50,1143.50,1143.50,1143.50,7,0,7.00
04/28/2005,23:49,1143.50,1143.50,1143.50,1143.50,1,0,1.00
04/28/2005,23:56,1143.75,1143.75,1143.75,1143.75,5,0,5.00
04/29/2005,00:01,1143.50,1143.50,1143.50,1143.50,0,30,30.00
04/29/2005,00:02,1143.50,1143.50,1143.50,1143.50,0,1,1.00
04/29/2005,00:04,1143.50,1143.50,1143.50,1143.50,0,5,5.00
04/29/2005,00:05,1143.75,1143.75,1143.75,1143.75,20,0,20.00
04/29/2005,00:07,1143.75,1143.75,1143.75,1143.75,2,0,2.00
04/29/2005,00:08,1143.75,1143.75,1143.75,1143.75,1,0,1.00
04/29/2005,00:12,1143.50,1143.50,1143.50,1143.50,0,3,3.00
04/29/2005,00:17,1143.25,1143.50,1143.25,1143.50,3,7,10.00
04/29/2005,00:21,1143.50,1143.50,1143.50,1143.50,6,0,6.00
04/29/2005,00:22,1143.50,1143.50,1143.50,1143.50,2,0,2.00
04/29/2005,00:27,1143.50,1143.50,1143.50,1143.50,1,0,1.00
04/29/2005,00:30,1143.75,1143.75,1143.75,1143.75,42,0,42.00
04/29/2005,00:31,1143.75,1143.75,1143.75,1143.75,5,0,5.00
04/29/2005,00:37,1143.75,1143.75,1143.75,1143.75,12,0,12.00
04/29/2005,00:39,1143.75,1144.00,1143.75,1144.00,4,0,4.00
04/29/2005,00:41,1144.00,1144.00,1144.00,1144.00,10,0,10.00
04/29/2005,00:42,1143.75,1143.75,1143.75,1143.75,0,4,4.00
04/29/2005,00:43,1143.75,1143.75,1143.75,1143.75,0,5,5.00
04/29/2005,00:48,1143.75,1143.75,1143.75,1143.75,0,1,1.00
04/29/2005,00:50,1144.00,1144.00,1144.00,1144.00,2,0,2.00
04/29/2005,00:52,1143.75,1143.75,1143.75,1143.75,0,2,2.00
04/29/2005,00:53,1144.00,1144.00,1144.00,1144.00,1,0,1.00
04/29/2005,00:56,1144.00,1144.00,1144.00,1144.00,135,0,135.00
04/29/2005,00:57,1143.75,1144.00,1143.75,1144.00,1,1,2.00
04/29/2005,00:58,1144.00,1144.00,1144.00,1144.00,67,0,67.00
04/29/2005,01:01,1144.00,1144.00,1144.00,1144.00,1,0,1.00
04/29/2005,01:02,1144.25,1144.25,1144.25,1144.25,4,0,4.00
04/29/2005,01:04,1144.25,1144.25,1144.25,1144.25,11,0,11.00
04/29/2005,01:06,1144.25,1144.25,1144.25,1144.25,25,0,25.00
04/29/2005,01:07,1144.25,1144.25,1144.25,1144.25,14,0,14.00
04/29/2005,01:08,1144.25,1144.25,1144.25,1144.25,30,0,30.00
04/29/2005,01:09,1144.25,1144.75,1144.25,1144.75,184,10,194.00
04/29/2005,01:10,1144.50,1144.75,1144.50,1144.75,225,1,226.00
04/29/2005,01:11,1144.75,1145.25,1144.75,1145.00,358,56,414.00
04/29/2005,01:12,1145.00,1145.00,1145.00,1145.00,0,2,2.00
04/29/2005,01:13,1144.75,1144.75,1144.75,1144.75,0,20,20.00
04/29/2005,01:14,1144.75,1144.75,1144.75,1144.75,0,1,1.00
04/29/2005,01:15,1144.75,1145.00,1144.75,1145.00,6,5,11.00
04/29/2005,01:16,1145.00,1145.00,1145.00,1145.00,49,0,49.00
04/29/2005,01:17,1145.25,1145.25,1145.25,1145.25,4,0,4.00
04/29/2005,01:20,1145.00,1145.25,1145.00,1145.00,36,9,45.00
04/29/2005,01:21,1145.00,1145.00,1145.00,1145.00,0,1,1.00
04/29/2005,01:22,1145.00,1145.00,1145.00,1145.00,0,15,15.00
04/29/2005,01:23,1145.00,1145.00,1145.00,1145.00,0,29,29.00
04/29/2005,01:24,1145.00,1145.00,1145.00,1145.00,0,4,4.00
04/29/2005,01:25,1145.00,1145.00,1145.00,1145.00,0,11,11.00
04/29/2005,01:26,1145.25,1145.25,1145.25,1145.25,122,0,122.00
04/29/2005,01:27,1145.25,1145.25,1145.25,1145.25,7,0,7.00
04/29/2005,01:28,1145.25,1145.25,1145.25,1145.25,2,0,2.00
04/29/2005,01:29,1145.25,1145.50,1145.25,1145.50,124,0,124.00
04/29/2005,01:30,1145.25,1145.50,1145.25,1145.25,1,25,26.00
04/29/2005,01:31,1145.50,1145.50,1145.50,1145.50,75,0,75.00
04/29/2005,01:32,1145.50,1145.75,1145.50,1145.50,89,43,132.00
04/29/2005,01:33,1145.50,1145.75,1145.50,1145.50,4,36,40.00
04/29/2005,01:34,1145.50,1145.50,1145.50,1145.50,0,4,4.00
04/29/2005,01:35,1145.75,1145.75,1145.50,1145.50,10,15,25.00
04/29/2005,01:36,1145.50,1145.50,1145.50,1145.50,0,21,21.00
04/29/2005,01:37,1145.50,1145.50,1145.50,1145.50,0,12,12.00
04/29/2005,01:38,1145.75,1145.75,1145.50,1145.50,12,84,96.00
04/29/2005,01:39,1145.50,1145.50,1145.50,1145.50,0,180,180.00
04/29/2005,01:40,1145.25,1145.25,1145.25,1145.25,0,10,10.00
04/29/2005,01:41,1145.50,1145.50,1145.50,1145.50,71,0,71.00
04/29/2005,01:43,1145.50,1145.75,1145.50,1145.75,27,0,27.00
04/29/2005,01:44,1145.75,1145.75,1145.50,1145.50,50,1,51.00
04/29/2005,01:46,1145.75,1145.75,1145.75,1145.75,1,0,1.00
04/29/2005,01:47,1145.75,1145.75,1145.50,1145.50,4,1,5.00
04/29/2005,01:48,1145.50,1145.50,1145.50,1145.50,0,15,15.00
04/29/2005,01:49,1145.50,1145.50,1145.50,1145.50,0,3,3.00
04/29/2005,01:52,1145.50,1145.50,1145.50,1145.50,0,3,3.00
04/29/2005,01:53,1145.50,1145.50,1145.50,1145.50,0,5,5.00
04/29/2005,01:54,1145.50,1145.50,1145.50,1145.50,0,4,4.00
04/29/2005,01:56,1145.50,1145.50,1145.50,1145.50,0,1,1.00
04/29/2005,01:57,1145.50,1145.50,1145.50,1145.50,0,6,6.00
04/29/2005,01:58,1145.75,1145.75,1145.50,1145.50,56,124,180.00
04/29/2005,01:59,1145.50,1145.75,1145.50,1145.50,50,59,109.00
04/29/2005,02:00,1145.50,1145.50,1145.25,1145.25,0,140,140.00
04/29/2005,02:01,1145.50,1146.00,1145.25,1145.75,335,14,349.00
04/29/2005,02:02,1145.75,1146.00,1145.50,1145.75,171,294,465.00
04/29/2005,02:03,1145.75,1146.00,1145.75,1145.75,47,80,127.00
04/29/2005,02:04,1146.00,1146.25,1146.00,1146.25,324,3,327.00
04/29/2005,02:05,1146.00,1146.00,1146.00,1146.00,0,136,136.00
04/29/2005,02:06,1145.75,1146.00,1145.75,1146.00,34,12,46.00
04/29/2005,02:07,1145.75,1146.00,1145.75,1145.75,103,22,125.00
04/29/2005,02:08,1145.75,1145.75,1145.25,1145.50,42,76,118.00
04/29/2005,02:09,1145.25,1145.75,1145.25,1145.50,156,9,165.00
04/29/2005,02:10,1145.50,1146.00,1145.50,1145.75,56,24,80.00
04/29/2005,02:11,1146.00,1146.25,1145.75,1146.00,69,49,118.00
04/29/2005,02:12,1146.00,1146.50,1146.00,1146.25,271,57,328.00
04/29/2005,02:13,1146.25,1146.25,1146.25,1146.25,48,0,48.00
04/29/2005,02:14,1146.25,1146.25,1146.25,1146.25,238,0,238.00
04/29/2005,02:15,1146.50,1146.50,1146.50,1146.50,5,0,5.00
04/29/2005,02:16,1146.25,1147.00,1146.25,1147.00,251,15,266.00
04/29/2005,02:17,1146.75,1147.25,1146.75,1147.25,176,149,325.00
04/29/2005,02:18,1147.25,1147.25,1147.00,1147.00,66,131,197.00
04/29/2005,02:19,1147.00,1147.00,1146.75,1147.00,5,110,115.00
04/29/2005,02:20,1146.75,1146.75,1146.50,1146.75,19,57,76.00
04/29/2005,02:21,1146.75,1147.25,1146.75,1147.00,78,26,104.00
04/29/2005,02:22,1147.00,1147.25,1147.00,1147.00,3,34,37.00
04/29/2005,02:23,1146.75,1147.00,1146.50,1146.50,6,169,175.00
04/29/2005,02:24,1146.50,1146.50,1146.50,1146.50,0,60,60.00
04/29/2005,02:25,1146.75,1147.00,1146.75,1146.75,65,75,140.00
04/29/2005,02:26,1146.75,1147.00,1146.75,1147.00,5,1,6.00
04/29/2005,02:27,1147.00,1147.00,1147.00,1147.00,109,0,109.00
04/29/2005,02:28,1147.00,1147.25,1147.00,1147.00,86,17,103.00
04/29/2005,02:29,1146.75,1147.25,1146.75,1147.00,265,166,431.00
04/29/2005,02:30,1147.00,1147.50,1147.00,1147.00,25,89,114.00
04/29/2005,02:31,1147.00,1147.25,1147.00,1147.00,6,6,12.00
04/29/2005,02:32,1147.00,1147.00,1147.00,1147.00,0,59,59.00
04/29/2005,02:33,1147.00,1147.00,1147.00,1147.00,0,8,8.00
04/29/2005,02:34,1147.00,1147.00,1146.75,1146.75,0,8,8.00
04/29/2005,02:35,1147.00,1147.00,1147.00,1147.00,25,0,25.00
04/29/2005,02:36,1147.25,1147.50,1147.25,1147.50,145,0,145.00
04/29/2005,02:37,1147.25,1147.25,1147.00,1147.00,0,17,17.00
04/29/2005,02:38,1147.25,1147.25,1147.25,1147.25,6,0,6.00
04/29/2005,02:39,1147.00,1147.00,1146.75,1146.75,0,90,90.00
04/29/2005,02:40,1147.00,1147.00,1146.75,1146.75,5,16,21.00
04/29/2005,02:41,1146.75,1147.00,1146.75,1147.00,2,1,3.00
04/29/2005,02:42,1147.00,1147.00,1146.50,1146.75,59,86,145.00
04/29/2005,02:43,1146.75,1146.75,1146.75,1146.75,48,0,48.00
04/29/2005,02:44,1147.00,1147.00,1147.00,1147.00,3,0,3.00
04/29/2005,02:45,1147.00,1147.25,1147.00,1147.25,68,0,68.00
04/29/2005,02:46,1147.00,1147.00,1147.00,1147.00,0,17,17.00
04/29/2005,02:47,1147.00,1147.00,1146.75,1147.00,10,17,27.00
04/29/2005,02:48,1147.00,1147.25,1147.00,1147.00,70,25,95.00
04/29/2005,02:49,1147.00,1147.00,1147.00,1147.00,0,1,1.00
04/29/2005,02:50,1147.00,1147.00,1147.00,1147.00,0,2,2.00
04/29/2005,02:51,1147.25,1147.25,1147.00,1147.00,12,63,75.00
04/29/2005,02:52,1147.00,1147.25,1147.00,1147.00,53,159,212.00
04/29/2005,02:53,1147.00,1147.25,1147.00,1147.00,52,26,78.00
04/29/2005,02:54,1147.25,1147.75,1147.25,1147.50,262,304,566.00
04/29/2005,02:55,1147.50,1147.75,1147.50,1147.75,81,225,306.00
04/29/2005,02:56,1147.75,1148.00,1147.75,1148.00,92,78,170.00
04/29/2005,02:57,1148.00,1148.00,1147.75,1147.75,43,205,248.00
04/29/2005,02:58,1147.75,1148.00,1147.75,1148.00,24,7,31.00
04/29/2005,02:59,1148.00,1148.25,1148.00,1148.25,273,0,273.00
04/29/2005,03:00,1148.25,1148.25,1148.00,1148.00,233,70,303.00
04/29/2005,03:01,1148.25,1148.50,1148.25,1148.25,80,15,95.00
04/29/2005,03:02,1148.25,1148.50,1148.25,1148.25,163,107,270.00
04/29/2005,03:03,1148.50,1149.00,1148.50,1149.00,813,63,876.00
04/29/2005,03:04,1149.00,1149.50,1148.75,1149.00,199,306,505.00
04/29/2005,03:05,1149.00,1149.25,1148.75,1149.25,218,137,355.00
04/29/2005,03:06,1149.25,1150.00,1149.25,1149.75,438,266,704.00
04/29/2005,03:07,1150.00,1150.25,1150.00,1150.00,163,218,381.00
04/29/2005,03:08,1150.00,1150.25,1150.00,1150.00,7,350,357.00
04/29/2005,03:09,1149.75,1150.00,1149.50,1149.50,31,307,338.00
04/29/2005,03:10,1149.50,1149.50,1148.75,1149.00,110,340,450.00
04/29/2005,03:11,1149.00,1149.25,1149.00,1149.00,12,7,19.00
04/29/2005,03:12,1149.25,1149.50,1149.25,1149.25,57,17,74.00
04/29/2005,03:13,1149.25,1149.50,1149.25,1149.50,2,22,24.00
04/29/2005,03:14,1149.25,1149.50,1149.25,1149.25,10,72,82.00
04/29/2005,03:15,1149.25,1149.25,1149.00,1149.00,0,80,80.00
04/29/2005,03:16,1149.00,1149.00,1148.75,1149.00,5,51,56.00
04/29/2005,03:17,1148.75,1149.00,1148.75,1148.75,7,21,28.00
04/29/2005,03:18,1148.75,1149.00,1148.75,1149.00,12,61,73.00
04/29/2005,03:19,1149.00,1149.00,1149.00,1149.00,118,0,118.00
04/29/2005,03:20,1149.00,1149.25,1149.00,1149.25,55,0,55.00
04/29/2005,03:21,1149.00,1149.00,1148.75,1148.75,0,241,241.00
04/29/2005,03:22,1148.75,1148.75,1148.50,1148.75,37,79,116.00
04/29/2005,03:23,1148.50,1148.75,1148.50,1148.50,4,92,96.00
04/29/2005,03:24,1148.50,1148.75,1148.50,1148.50,65,258,323.00
04/29/2005,03:25,1148.50,1148.50,1148.50,1148.50,0,101,101.00
04/29/2005,03:26,1148.75,1148.75,1148.75,1148.75,6,0,6.00
04/29/2005,03:27,1148.75,1149.00,1148.75,1148.75,82,18,100.00
04/29/2005,03:29,1148.50,1148.50,1148.50,1148.50,0,20,20.00
04/29/2005,03:30,1148.75,1148.75,1148.75,1148.75,174,0,174.00
04/29/2005,03:31,1148.50,1148.50,1148.50,1148.50,0,80,80.00
04/29/2005,03:32,1148.75,1148.75,1148.50,1148.50,1,20,21.00
04/29/2005,03:33,1148.50,1148.50,1148.50,1148.50,0,57,57.00
04/29/2005,03:34,1148.50,1148.50,1148.50,1148.50,0,32,32.00
04/29/2005,03:35,1148.50,1148.75,1148.50,1148.75,1,155,156.00
04/29/2005,03:36,1148.50,1148.75,1148.25,1148.75,1,10,11.00
04/29/2005,03:37,1148.50,1148.50,1148.50,1148.50,0,17,17.00
04/29/2005,03:38,1148.50,1148.50,1148.25,1148.25,0,135,135.00
04/29/2005,03:39,1148.25,1148.25,1148.25,1148.25,0,31,31.00
04/29/2005,03:40,1148.25,1148.50,1148.25,1148.50,23,70,93.00
04/29/2005,03:41,1148.50,1149.00,1148.50,1148.75,72,7,79.00
04/29/2005,03:42,1148.75,1148.75,1148.75,1148.75,0,25,25.00
04/29/2005,03:43,1148.75,1148.75,1148.50,1148.75,1,20,21.00
04/29/2005,03:44,1148.75,1148.75,1148.75,1148.75,1,0,1.00
04/29/2005,03:45,1148.75,1148.75,1148.25,1148.25,5,79,84.00
04/29/2005,03:46,1148.25,1148.25,1148.00,1148.00,0,149,149.00
04/29/2005,03:47,1148.00,1148.00,1147.75,1148.00,18,66,84.00
04/29/2005,03:48,1148.00,1148.00,1148.00,1148.00,9,0,9.00
04/29/2005,03:49,1148.00,1148.00,1148.00,1148.00,1,0,1.00
04/29/2005,03:50,1147.75,1148.00,1147.50,1147.50,2,228,230.00
04/29/2005,03:51,1147.50,1147.50,1147.25,1147.50,20,141,161.00
04/29/2005,03:52,1147.25,1147.50,1147.25,1147.50,4,10,14.00
04/29/2005,03:53,1147.50,1147.50,1147.25,1147.25,10,70,80.00
04/29/2005,03:54,1147.50,1147.50,1147.00,1147.25,3,47,50.00
04/29/2005,03:55,1147.25,1147.25,1147.25,1147.25,55,0,55.00
04/29/2005,03:57,1147.50,1147.75,1147.25,1147.75,154,1,155.00
04/29/2005,03:58,1147.75,1148.25,1147.75,1148.25,350,0,350.00
04/29/2005,03:59,1148.25,1148.75,1148.25,1148.75,93,68,161.00
04/29/2005,04:00,1148.75,1148.75,1148.50,1148.50,203,1,204.00
04/29/2005,04:01,1148.25,1148.25,1148.00,1148.25,1,268,269.00
04/29/2005,04:02,1148.25,1148.25,1148.25,1148.25,5,0,5.00
04/29/2005,04:03,1148.00,1148.00,1147.75,1147.75,0,93,93.00
04/29/2005,04:04,1148.00,1148.25,1148.00,1148.00,65,9,74.00
04/29/2005,04:05,1147.75,1147.75,1147.50,1147.50,0,103,103.00
04/29/2005,04:06,1147.50,1147.50,1147.25,1147.50,1,109,110.00
04/29/2005,04:07,1147.50,1147.50,1147.50,1147.50,34,0,34.00
04/29/2005,04:08,1147.50,1147.50,1147.50,1147.50,13,0,13.00
04/29/2005,04:09,1147.50,1147.50,1147.50,1147.50,5,0,5.00
04/29/2005,04:10,1147.50,1147.50,1147.50,1147.50,89,0,89.00
04/29/2005,04:11,1147.50,1147.50,1147.25,1147.50,244,135,379.00
04/29/2005,04:12,1147.50,1147.50,1147.25,1147.50,310,178,488.00
04/29/2005,04:13,1147.50,1147.50,1147.25,1147.25,30,38,68.00
04/29/2005,04:14,1147.25,1147.50,1147.25,1147.50,319,18,337.00
04/29/2005,04:15,1147.50,1147.75,1147.50,1147.75,46,0,46.00
04/29/2005,04:16,1147.50,1147.50,1147.50,1147.50,0,1,1.00
04/29/2005,04:18,1147.50,1147.75,1147.50,1147.75,5,44,49.00
04/29/2005,04:19,1147.75,1147.75,1147.75,1147.75,89,0,89.00
04/29/2005,04:20,1147.75,1147.75,1147.75,1147.75,87,0,87.00
04/29/2005,04:21,1147.50,1147.50,1147.50,1147.50,0,2,2.00
04/29/2005,04:22,1147.75,1147.75,1147.75,1147.75,1,0,1.00
04/29/2005,04:24,1147.50,1147.50,1147.50,1147.50,0,5,5.00
04/29/2005,04:25,1147.75,1147.75,1147.75,1147.75,60,0,60.00
04/29/2005,04:26,1147.75,1147.75,1147.75,1147.75,12,0,12.00
04/29/2005,04:27,1148.00,1148.00,1148.00,1148.00,6,0,6.00
04/29/2005,04:28,1148.00,1148.00,1148.00,1148.00,1,0,1.00
04/29/2005,04:29,1148.00,1148.50,1148.00,1148.50,118,5,123.00
04/29/2005,04:30,1148.25,1148.25,1148.00,1148.00,0,29,29.00
04/29/2005,04:31,1148.00,1148.25,1148.00,1148.25,48,2,50.00
04/29/2005,04:32,1148.25,1148.25,1148.25,1148.25,11,0,11.00
04/29/2005,04:33,1148.00,1148.25,1148.00,1148.00,1,23,24.00
04/29/2005,04:34,1148.00,1148.00,1148.00,1148.00,0,21,21.00
04/29/2005,04:35,1148.25,1148.25,1148.25,1148.25,5,0,5.00
04/29/2005,04:36,1148.00,1148.00,1148.00,1148.00,0,54,54.00
04/29/2005,04:38,1148.00,1148.25,1148.00,1148.25,2,260,262.00
04/29/2005,04:39,1148.00,1148.75,1148.00,1148.75,197,6,203.00
04/29/2005,04:40,1148.50,1148.75,1148.50,1148.75,27,117,144.00
04/29/2005,04:41,1148.50,1149.00,1148.50,1149.00,146,33,179.00
04/29/2005,04:42,1148.75,1149.50,1148.50,1149.25,418,53,471.00
04/29/2005,04:43,1149.00,1149.75,1149.00,1149.50,97,274,371.00
04/29/2005,04:44,1149.50,1149.75,1149.50,1149.50,4,128,132.00
04/29/2005,04:45,1149.50,1149.75,1149.50,1149.75,151,45,196.00
04/29/2005,04:46,1149.50,1149.75,1149.50,1149.75,18,26,44.00
04/29/2005,04:47,1149.75,1149.75,1149.25,1149.25,8,79,87.00
04/29/2005,04:48,1149.00,1149.25,1149.00,1149.00,6,40,46.00
04/29/2005,04:49,1149.00,1149.00,1148.75,1149.00,297,40,337.00
04/29/2005,04:50,1149.25,1149.75,1149.25,1149.50,119,20,139.00
04/29/2005,04:51,1149.25,1150.00,1149.25,1150.00,446,115,561.00
04/29/2005,04:52,1149.75,1150.00,1149.75,1150.00,16,22,38.00
04/29/2005,04:53,1150.00,1150.75,1150.00,1150.50,359,47,406.00
04/29/2005,04:54,1150.50,1150.75,1150.50,1150.50,11,155,166.00
04/29/2005,04:55,1150.50,1150.75,1150.25,1150.50,59,354,413.00
04/29/2005,04:56,1150.50,1150.75,1150.50,1150.50,22,66,88.00
04/29/2005,04:57,1150.50,1150.50,1150.25,1150.25,3,54,57.00
04/29/2005,04:58,1150.50,1151.25,1150.50,1151.00,568,47,615.00
04/29/2005,04:59,1150.75,1151.50,1150.75,1151.50,534,41,575.00
04/29/2005,05:00,1151.50,1151.75,1151.25,1151.25,220,251,471.00
04/29/2005,05:01,1151.25,1151.50,1151.25,1151.25,127,248,375.00
04/29/2005,05:02,1151.25,1151.25,1150.75,1150.75,0,60,60.00
04/29/2005,05:03,1150.75,1150.75,1150.50,1150.50,0,105,105.00
04/29/2005,05:04,1150.50,1150.50,1150.25,1150.25,105,381,486.00
04/29/2005,05:05,1150.25,1150.50,1150.00,1150.25,57,407,464.00
04/29/2005,05:06,1150.25,1150.25,1150.25,1150.25,25,0,25.00
04/29/2005,05:07,1150.50,1150.50,1150.25,1150.50,183,15,198.00
04/29/2005,05:08,1150.50,1150.50,1150.50,1150.50,59,0,59.00
04/29/2005,05:09,1150.25,1150.50,1150.00,1150.25,294,418,712.00
04/29/2005,05:10,1150.25,1150.25,1150.25,1150.25,31,0,31.00
04/29/2005,05:11,1150.25,1150.25,1150.25,1150.25,25,0,25.00
04/29/2005,05:12,1150.25,1150.25,1150.25,1150.25,1,0,1.00
04/29/2005,05:13,1150.00,1150.25,1150.00,1150.25,289,1,290.00
04/29/2005,05:14,1150.50,1150.50,1150.50,1150.50,218,0,218.00
04/29/2005,05:15,1150.50,1150.75,1150.50,1150.75,58,0,58.00
04/29/2005,05:16,1150.75,1151.00,1150.75,1150.75,4,7,11.00
04/29/2005,05:17,1150.75,1150.75,1150.50,1150.50,0,84,84.00
04/29/2005,05:18,1150.75,1151.50,1150.75,1151.25,98,2,100.00
04/29/2005,05:19,1151.25,1151.25,1150.75,1151.00,85,272,357.00
04/29/2005,05:20,1151.00,1151.25,1151.00,1151.00,15,6,21.00
04/29/2005,05:21,1151.00,1151.50,1151.00,1151.50,148,9,157.00
04/29/2005,05:22,1151.50,1151.75,1151.50,1151.50,114,135,249.00
04/29/2005,05:23,1151.50,1151.75,1151.50,1151.50,15,86,101.00
04/29/2005,05:24,1151.50,1151.75,1151.50,1151.75,110,33,143.00
04/29/2005,05:25,1152.00,1152.50,1152.00,1152.25,592,344,936.00
04/29/2005,05:26,1152.50,1152.75,1152.00,1152.50,541,305,846.00
04/29/2005,05:27,1152.50,1152.75,1152.25,1152.50,106,63,169.00
04/29/2005,05:28,1152.25,1152.50,1152.25,1152.25,36,293,329.00
04/29/2005,05:29,1152.50,1152.50,1152.00,1152.25,73,296,369.00
04/29/2005,05:30,1152.25,1152.50,1152.25,1152.50,475,30,505.00
04/29/2005,05:31,1152.25,1152.50,1152.25,1152.50,59,150,209.00
04/29/2005,05:32,1152.25,1152.25,1152.25,1152.25,0,13,13.00
04/29/2005,05:33,1152.25,1152.25,1152.00,1152.00,0,54,54.00
04/29/2005,05:34,1152.00,1152.00,1152.00,1152.00,0,92,92.00
04/29/2005,05:35,1152.00,1152.00,1152.00,1152.00,0,59,59.00
04/29/2005,05:36,1152.00,1152.00,1152.00,1152.00,0,13,13.00
04/29/2005,05:37,1151.75,1151.75,1151.25,1151.25,0,445,445.00
04/29/2005,05:38,1151.25,1151.25,1150.50,1150.75,12,423,435.00
04/29/2005,05:39,1150.75,1150.75,1150.25,1150.25,103,196,299.00
04/29/2005,05:40,1150.50,1150.50,1150.50,1150.50,51,0,51.00
04/29/2005,05:41,1150.50,1150.75,1150.25,1150.50,30,32,62.00
04/29/2005,05:42,1150.50,1150.50,1150.50,1150.50,86,0,86.00
04/29/2005,05:43,1150.50,1150.50,1150.25,1150.25,40,3,43.00
04/29/2005,05:44,1150.50,1150.50,1150.50,1150.50,61,0,61.00
04/29/2005,05:45,1150.50,1150.50,1150.25,1150.25,10,6,16.00
04/29/2005,05:46,1150.25,1150.50,1150.25,1150.50,8,1,9.00
04/29/2005,05:47,1150.50,1150.50,1150.50,1150.50,22,0,22.00
04/29/2005,05:48,1150.50,1150.50,1150.25,1150.50,30,100,130.00
04/29/2005,05:49,1150.25,1150.25,1149.75,1150.00,2,113,115.00
04/29/2005,05:50,1150.00,1150.00,1149.50,1149.75,68,119,187.00
04/29/2005,05:51,1149.75,1149.75,1149.25,1149.50,94,281,375.00
04/29/2005,05:52,1149.75,1149.75,1149.50,1149.75,9,20,29.00
04/29/2005,05:53,1149.75,1150.00,1149.75,1150.00,67,50,117.00
04/29/2005,05:54,1149.75,1150.00,1149.75,1149.75,1,157,158.00
04/29/2005,05:55,1149.75,1150.00,1149.50,1149.75,2,50,52.00
04/29/2005,05:56,1149.75,1149.75,1149.25,1149.25,126,153,279.00
04/29/2005,05:57,1149.50,1149.50,1149.25,1149.50,272,66,338.00
04/29/2005,05:58,1149.50,1149.50,1149.50,1149.50,229,0,229.00
04/29/2005,05:59,1149.50,1149.75,1149.50,1149.50,105,2,107.00
04/29/2005,06:00,1149.25,1149.25,1149.00,1149.25,2,91,93.00
04/29/2005,06:01,1149.25,1149.25,1148.75,1149.00,18,182,200.00
04/29/2005,06:02,1148.75,1149.25,1148.75,1149.00,271,74,345.00
04/29/2005,06:03,1149.25,1149.25,1149.25,1149.25,28,0,28.00
04/29/2005,06:04,1149.25,1149.50,1149.25,1149.50,59,10,69.00
04/29/2005,06:05,1149.50,1149.50,1149.25,1149.50,12,10,22.00
04/29/2005,06:06,1149.25,1149.50,1149.25,1149.50,152,21,173.00
04/29/2005,06:07,1149.75,1149.75,1149.50,1149.50,6,2,8.00
04/29/2005,06:08,1149.75,1149.75,1149.50,1149.75,266,11,277.00
04/29/2005,06:09,1149.75,1149.75,1149.75,1149.75,23,0,23.00
04/29/2005,06:10,1149.75,1149.75,1149.50,1149.50,6,20,26.00
04/29/2005,06:11,1149.75,1150.00,1149.75,1150.00,110,10,120.00
04/29/2005,06:12,1150.00,1150.00,1149.75,1149.75,34,19,53.00
04/29/2005,06:13,1149.75,1150.00,1149.75,1149.75,3,97,100.00
04/29/2005,06:14,1149.75,1149.75,1149.75,1149.75,0,71,71.00
04/29/2005,06:15,1149.75,1149.75,1149.75,1149.75,0,77,77.00
04/29/2005,06:16,1149.75,1149.75,1149.50,1149.75,30,6,36.00
04/29/2005,06:17,1149.75,1149.75,1149.75,1149.75,47,0,47.00
04/29/2005,06:18,1149.75,1149.75,1149.75,1149.75,5,0,5.00
04/29/2005,06:19,1149.50,1149.50,1149.50,1149.50,0,223,223.00
04/29/2005,06:20,1149.50,1149.50,1149.25,1149.25,132,6,138.00
04/29/2005,06:21,1149.25,1149.50,1149.25,1149.50,6,10,16.00
04/29/2005,06:22,1149.25,1149.25,1149.25,1149.25,0,3,3.00
04/29/2005,06:23,1149.25,1149.25,1149.25,1149.25,0,55,55.00
04/29/2005,06:24,1149.50,1149.50,1149.25,1149.50,43,32,75.00
04/29/2005,06:25,1149.50,1149.50,1149.50,1149.50,81,0,81.00
04/29/2005,06:26,1149.50,1149.75,1149.50,1149.75,9,0,9.00
04/29/2005,06:27,1149.75,1149.75,1149.75,1149.75,65,0,65.00
04/29/2005,06:28,1149.75,1150.25,1149.75,1150.25,186,0,186.00
04/29/2005,06:29,1150.25,1150.25,1150.00,1150.00,209,64,273.00
04/29/2005,06:30,1150.00,1150.25,1150.00,1150.00,1,203,204.00
04/29/2005,06:31,1149.75,1150.00,1149.75,1150.00,49,2,51.00
04/29/2005,06:32,1150.25,1150.25,1150.25,1150.25,53,0,53.00
04/29/2005,06:33,1150.00,1150.00,1149.75,1149.75,1,39,40.00
04/29/2005,06:34,1149.75,1149.75,1149.50,1149.50,0,114,114.00
04/29/2005,06:35,1149.50,1149.75,1149.50,1149.50,40,71,111.00
04/29/2005,06:36,1149.25,1149.25,1149.25,1149.25,0,227,227.00
04/29/2005,06:37,1149.50,1149.50,1149.25,1149.25,3,7,10.00
04/29/2005,06:38,1149.25,1150.00,1149.25,1149.75,107,4,111.00
04/29/2005,06:39,1149.50,1150.25,1149.50,1149.75,147,66,213.00
04/29/2005,06:40,1149.75,1149.75,1149.75,1149.75,0,86,86.00
04/29/2005,06:41,1149.75,1150.25,1149.75,1150.25,144,79,223.00
04/29/2005,06:42,1150.25,1150.25,1150.25,1150.25,222,0,222.00
04/29/2005,06:43,1150.00,1150.25,1150.00,1150.00,37,111,148.00
04/29/2005,06:44,1150.00,1150.00,1150.00,1150.00,0,62,62.00
04/29/2005,06:45,1150.00,1150.50,1150.00,1150.00,113,48,161.00
04/29/2005,06:46,1150.00,1150.25,1149.75,1150.00,25,145,170.00
04/29/2005,06:47,1149.75,1149.75,1149.50,1149.50,52,177,229.00
04/29/2005,06:48,1149.50,1149.50,1149.50,1149.50,0,13,13.00
04/29/2005,06:49,1149.50,1149.75,1149.50,1149.50,1,27,28.00
04/29/2005,06:50,1149.50,1149.75,1149.50,1149.50,30,76,106.00
04/29/2005,06:51,1149.50,1149.75,1149.50,1149.75,13,15,28.00
04/29/2005,06:52,1149.75,1150.00,1149.75,1150.00,122,0,122.00
04/29/2005,06:53,1149.75,1149.75,1149.75,1149.75,0,133,133.00
04/29/2005,06:54,1149.75,1149.75,1149.75,1149.75,0,2,2.00
04/29/2005,06:55,1149.75,1149.75,1149.50,1149.50,0,140,140.00
04/29/2005,06:56,1149.50,1149.75,1149.50,1149.75,90,2,92.00
04/29/2005,06:57,1149.75,1150.00,1149.75,1150.00,188,0,188.00
04/29/2005,06:58,1150.00,1150.00,1150.00,1150.00,121,0,121.00
04/29/2005,06:59,1150.00,1150.00,1149.75,1150.00,16,6,22.00
04/29/2005,07:00,1149.75,1150.00,1149.75,1150.00,2,63,65.00
04/29/2005,07:01,1149.75,1150.00,1149.75,1149.75,1,13,14.00
04/29/2005,07:02,1149.75,1150.00,1149.75,1149.75,23,4,27.00
04/29/2005,07:03,1149.75,1149.75,1149.75,1149.75,0,21,21.00
04/29/2005,07:04,1149.75,1150.00,1149.75,1150.00,42,10,52.00
04/29/2005,07:05,1150.00,1150.00,1149.75,1149.75,5,77,82.00
04/29/2005,07:06,1150.00,1150.00,1149.75,1149.75,1,16,17.00
04/29/2005,07:07,1150.00,1150.00,1149.75,1149.75,1,1,2.00
04/29/2005,07:08,1149.75,1149.75,1149.50,1149.75,58,87,145.00
04/29/2005,07:09,1149.75,1150.00,1149.75,1149.75,42,2,44.00
04/29/2005,07:10,1149.75,1150.00,1149.75,1149.75,1,76,77.00
04/29/2005,07:11,1149.75,1150.00,1149.75,1149.75,16,8,24.00
04/29/2005,07:12,1149.75,1149.75,1149.75,1149.75,0,104,104.00
04/29/2005,07:13,1150.00,1150.00,1149.75,1149.75,83,1,84.00
04/29/2005,07:14,1150.00,1150.00,1149.75,1149.75,11,10,21.00
04/29/2005,07:15,1150.00,1150.00,1149.75,1149.75,4,39,43.00
04/29/2005,07:16,1149.75,1149.75,1149.50,1149.50,0,13,13.00
04/29/2005,07:17,1149.50,1149.75,1149.50,1149.50,10,266,276.00
04/29/2005,07:18,1149.50,1149.75,1149.50,1149.50,4,11,15.00
04/29/2005,07:19,1149.75,1149.75,1149.50,1149.50,40,3,43.00
04/29/2005,07:20,1149.75,1149.75,1149.75,1149.75,5,0,5.00
04/29/2005,07:21,1149.75,1149.75,1149.50,1149.50,18,29,47.00
04/29/2005,07:22,1149.50,1149.50,1149.00,1149.00,176,238,414.00
04/29/2005,07:23,1149.25,1149.25,1149.00,1149.25,217,135,352.00
04/29/2005,07:24,1149.50,1149.50,1149.00,1149.00,7,91,98.00
04/29/2005,07:25,1149.00,1149.00,1148.75,1149.00,253,278,531.00
04/29/2005,07:26,1149.00,1149.25,1149.00,1149.00,9,77,86.00
04/29/2005,07:27,1149.00,1149.25,1149.00,1149.25,275,106,381.00
04/29/2005,07:28,1149.25,1149.50,1149.00,1149.50,103,100,203.00
04/29/2005,07:29,1149.25,1149.50,1149.00,1149.00,3,127,130.00
04/29/2005,07:30,1149.00,1149.25,1149.00,1149.00,61,57,118.00
04/29/2005,07:31,1149.00,1151.00,1149.00,1151.00,1729,746,2475.00
04/29/2005,07:32,1150.75,1151.25,1150.25,1151.25,885,417,1302.00
04/29/2005,07:33,1151.25,1152.00,1151.00,1152.00,1200,317,1517.00
04/29/2005,07:34,1152.00,1152.25,1151.50,1152.25,862,220,1082.00
04/29/2005,07:35,1152.25,1152.25,1151.50,1151.75,240,761,1001.00
04/29/2005,07:36,1151.50,1151.75,1150.75,1151.00,329,906,1235.00
04/29/2005,07:37,1151.00,1151.75,1150.50,1151.50,582,466,1048.00
04/29/2005,07:38,1151.50,1151.75,1151.25,1151.50,68,295,363.00
04/29/2005,07:39,1151.50,1151.75,1151.25,1151.50,97,240,337.00
04/29/2005,07:40,1151.50,1151.75,1151.50,1151.50,203,200,403.00
04/29/2005,07:41,1151.50,1151.75,1151.50,1151.50,9,370,379.00
04/29/2005,07:42,1151.50,1151.50,1151.00,1151.00,10,246,256.00
04/29/2005,07:43,1151.00,1151.25,1150.50,1150.75,291,391,682.00
04/29/2005,07:44,1150.75,1151.00,1150.75,1150.75,5,74,79.00
04/29/2005,07:45,1150.75,1150.75,1150.50,1150.75,99,59,158.00
04/29/2005,07:46,1150.75,1151.00,1150.50,1150.50,121,65,186.00
04/29/2005,07:47,1150.50,1151.00,1150.50,1151.00,200,88,288.00
04/29/2005,07:48,1150.75,1150.75,1150.00,1150.25,199,900,1099.00
04/29/2005,07:49,1150.25,1150.50,1150.25,1150.50,214,34,248.00
04/29/2005,07:50,1150.25,1150.50,1150.25,1150.50,10,5,15.00
04/29/2005,07:51,1150.50,1150.50,1150.25,1150.25,108,15,123.00
04/29/2005,07:52,1150.50,1150.75,1150.50,1150.50,62,30,92.00
04/29/2005,07:53,1150.75,1150.75,1150.00,1150.25,54,229,283.00
04/29/2005,07:54,1150.25,1150.75,1150.25,1150.75,19,15,34.00
04/29/2005,07:55,1150.75,1151.00,1150.75,1151.00,28,0,28.00
04/29/2005,07:56,1150.75,1151.00,1150.75,1151.00,171,90,261.00
04/29/2005,07:57,1151.00,1151.25,1151.00,1151.00,148,143,291.00
04/29/2005,07:58,1151.00,1151.25,1150.75,1151.00,39,49,88.00
04/29/2005,07:59,1151.00,1151.25,1151.00,1151.00,67,26,93.00
04/29/2005,08:00,1151.00,1151.50,1151.00,1151.50,142,9,151.00
04/29/2005,08:01,1151.25,1151.75,1151.25,1151.25,104,175,279.00
04/29/2005,08:02,1151.50,1151.50,1151.25,1151.25,13,128,141.00
04/29/2005,08:03,1151.50,1151.50,1151.25,1151.50,192,1,193.00
04/29/2005,08:04,1151.50,1151.50,1151.25,1151.50,192,10,202.00
04/29/2005,08:05,1151.50,1151.50,1151.25,1151.50,75,4,79.00
04/29/2005,08:06,1151.50,1151.75,1151.25,1151.75,202,38,240.00
04/29/2005,08:07,1151.75,1151.75,1151.50,1151.75,348,14,362.00
04/29/2005,08:08,1151.75,1152.00,1151.75,1152.00,151,4,155.00
04/29/2005,08:09,1151.75,1152.00,1151.50,1151.50,99,221,320.00
04/29/2005,08:10,1151.50,1151.75,1151.25,1151.25,70,148,218.00
04/29/2005,08:11,1151.25,1151.75,1151.25,1151.25,233,234,467.00
04/29/2005,08:12,1151.50,1151.50,1151.00,1151.00,43,295,338.00
04/29/2005,08:13,1151.00,1151.25,1150.75,1151.00,53,235,288.00
04/29/2005,08:14,1150.75,1151.25,1150.75,1151.00,55,43,98.00
04/29/2005,08:15,1150.75,1151.00,1150.75,1150.75,5,173,178.00
04/29/2005,08:16,1150.75,1150.75,1150.75,1150.75,0,1,1.00
04/29/2005,08:17,1150.75,1151.00,1150.75,1150.75,5,10,15.00
04/29/2005,08:18,1151.00,1151.00,1150.75,1151.00,209,2,211.00
04/29/2005,08:19,1150.75,1151.00,1150.75,1151.00,16,11,27.00
04/29/2005,08:20,1151.00,1151.00,1150.75,1150.75,25,10,35.00
04/29/2005,08:21,1150.75,1151.00,1150.75,1150.75,30,23,53.00
04/29/2005,08:22,1150.75,1150.75,1150.50,1150.75,84,237,321.00
04/29/2005,08:23,1150.50,1150.75,1150.50,1150.75,30,6,36.00
04/29/2005,08:24,1150.75,1150.75,1150.25,1150.50,69,605,674.00
04/29/2005,08:25,1150.50,1150.50,1150.25,1150.50,252,54,306.00
04/29/2005,08:26,1150.50,1150.75,1150.50,1150.50,78,145,223.00
04/29/2005,08:27,1150.50,1150.50,1150.25,1150.50,113,12,125.00
04/29/2005,08:28,1150.50,1150.75,1150.25,1150.75,336,38,374.00
04/29/2005,08:29,1150.75,1151.00,1150.75,1151.00,371,16,387.00
04/29/2005,08:30,1151.00,1151.50,1151.00,1151.25,480,229,709.00
04/29/2005,08:31,1151.25,1151.50,1151.00,1151.00,1117,1228,2345.00
04/29/2005,08:32,1151.25,1151.75,1150.75,1151.50,1820,1759,3579.00
04/29/2005,08:33,1151.25,1151.50,1150.50,1150.75,716,2620,3336.00
04/29/2005,08:34,1150.75,1151.00,1150.00,1150.00,1248,3015,4263.00
04/29/2005,08:35,1150.00,1150.50,1149.75,1150.25,1697,1845,3542.00
04/29/2005,08:36,1150.25,1150.75,1150.00,1150.75,1527,181,1708.00
04/29/2005,08:37,1150.75,1151.25,1150.50,1151.00,1477,528,2005.00
04/29/2005,08:38,1151.25,1151.50,1150.50,1150.75,1175,2674,3849.00
04/29/2005,08:39,1150.75,1151.00,1150.25,1150.50,953,1308,2261.00
04/29/2005,08:40,1150.50,1150.75,1150.00,1150.25,994,2321,3315.00
04/29/2005,08:41,1150.25,1150.50,1150.00,1150.25,811,1145,1956.00
04/29/2005,08:42,1150.00,1150.50,1149.50,1149.75,710,1519,2229.00
04/29/2005,08:43,1149.75,1150.00,1149.50,1149.75,1065,798,1863.00
04/29/2005,08:44,1149.75,1150.00,1149.25,1149.75,1556,853,2409.00
04/29/2005,08:45,1149.50,1150.00,1149.25,1149.25,1025,2096,3121.00
04/29/2005,08:46,1149.25,1150.25,1149.25,1149.50,1698,1876,3574.00
04/29/2005,08:47,1149.50,1149.75,1149.25,1149.50,914,1274,2188.00
04/29/2005,08:48,1149.50,1150.00,1149.50,1149.50,752,774,1526.00
04/29/2005,08:49,1149.50,1149.75,1149.25,1149.75,326,678,1004.00
04/29/2005,08:50,1149.75,1150.00,1149.00,1149.75,1134,1323,2457.00
04/29/2005,08:51,1149.75,1150.00,1148.75,1149.50,1246,2079,3325.00
04/29/2005,08:52,1149.50,1150.00,1149.25,1149.75,1045,558,1603.00
04/29/2005,08:53,1149.75,1150.00,1149.25,1149.50,415,833,1248.00
04/29/2005,08:54,1149.50,1149.75,1148.75,1149.00,159,1441,1600.00
04/29/2005,08:55,1148.75,1149.00,1148.25,1148.50,1416,2244,3660.00
04/29/2005,08:56,1148.50,1149.00,1148.25,1148.75,836,709,1545.00
04/29/2005,08:57,1148.50,1148.75,1147.75,1148.00,907,2168,3075.00
04/29/2005,08:58,1148.00,1149.00,1148.00,1148.75,2613,1316,3929.00
04/29/2005,08:59,1148.75,1149.00,1147.75,1148.75,1826,1294,3120.00
04/29/2005,09:00,1149.00,1150.00,1148.75,1149.75,3796,1748,5544.00
04/29/2005,09:01,1149.75,1151.25,1149.50,1151.00,3961,1872,5833.00
04/29/2005,09:02,1150.75,1151.25,1150.25,1150.75,2449,1485,3934.00
04/29/2005,09:03,1150.75,1150.75,1149.75,1150.00,1242,2007,3249.00
04/29/2005,09:04,1149.75,1150.00,1148.50,1148.50,240,2398,2638.00
04/29/2005,09:05,1148.50,1148.75,1147.50,1147.50,1537,2855,4392.00
04/29/2005,09:06,1147.75,1148.00,1146.50,1147.00,1851,4942,6793.00
04/29/2005,09:07,1146.75,1147.50,1146.50,1146.50,2821,5229,8050.00
04/29/2005,09:08,1146.50,1146.75,1145.75,1146.25,991,4485,5476.00
04/29/2005,09:09,1146.25,1147.50,1146.25,1147.50,4236,1155,5391.00
04/29/2005,09:10,1147.50,1147.75,1147.00,1147.25,357,817,1174.00
04/29/2005,09:11,1147.25,1147.50,1146.75,1147.00,942,1910,2852.00
04/29/2005,09:12,1147.00,1147.25,1146.50,1146.75,441,781,1222.00
04/29/2005,09:13,1146.75,1147.25,1146.25,1146.25,1096,1428,2524.00
04/29/2005,09:14,1146.25,1146.50,1145.75,1146.25,2224,2127,4351.00
04/29/2005,09:15,1146.25,1146.50,1145.75,1146.25,2105,2392,4497.00
04/29/2005,09:16,1146.50,1147.00,1146.25,1146.25,3106,2158,5264.00
04/29/2005,09:17,1146.50,1147.75,1146.25,1147.50,3535,184,3719.00
04/29/2005,09:18,1147.50,1148.00,1147.50,1147.50,3478,2018,5496.00
04/29/2005,09:19,1147.50,1148.00,1147.25,1147.50,1073,1209,2282.00
04/29/2005,09:20,1147.50,1148.50,1147.25,1147.75,4345,1825,6170.00
04/29/2005,09:21,1147.50,1148.00,1147.50,1147.75,955,938,1893.00
04/29/2005,09:22,1147.75,1148.00,1147.50,1147.75,918,581,1499.00
04/29/2005,09:23,1147.75,1147.75,1146.25,1146.50,645,1652,2297.00
04/29/2005,09:24,1146.50,1146.75,1146.25,1146.50,1272,667,1939.00
04/29/2005,09:25,1146.50,1146.75,1145.75,1146.00,217,974,1191.00
04/29/2005,09:26,1146.00,1146.00,1144.50,1144.75,2782,6988,9770.00
04/29/2005,09:27,1144.50,1145.00,1144.00,1144.75,2287,5809,8096.00
04/29/2005,09:28,1144.75,1145.00,1144.25,1144.75,1349,1321,2670.00
04/29/2005,09:29,1144.75,1145.25,1144.50,1145.00,2123,514,2637.00
04/29/2005,09:30,1145.00,1145.50,1145.00,1145.25,2589,711,3300.00
04/29/2005,09:31,1145.25,1146.00,1145.25,1145.75,2097,1443,3540.00
04/29/2005,09:32,1145.75,1146.00,1145.50,1145.50,2104,674,2778.00
04/29/2005,09:33,1145.50,1145.75,1145.50,1145.50,50,376,426.00
04/29/2005,09:34,1145.50,1145.75,1144.75,1144.75,512,2253,2765.00
04/29/2005,09:35,1144.75,1145.00,1143.50,1144.25,2097,5236,7333.00
04/29/2005,09:36,1144.00,1144.25,1143.50,1144.00,1146,1361,2507.00
04/29/2005,09:37,1144.00,1144.00,1142.75,1143.25,3212,4876,8088.00
04/29/2005,09:38,1143.00,1143.75,1143.00,1143.25,2204,1579,3783.00
04/29/2005,09:39,1143.00,1143.50,1143.00,1143.25,1137,325,1462.00
04/29/2005,09:40,1143.25,1143.50,1142.75,1143.00,796,696,1492.00
04/29/2005,09:41,1143.00,1143.50,1142.75,1143.25,880,793,1673.00
04/29/2005,09:42,1143.25,1143.50,1142.75,1143.00,1420,2252,3672.00
04/29/2005,09:43,1143.00,1143.50,1142.75,1143.00,2612,2489,5101.00
04/29/2005,09:44,1143.25,1143.50,1142.75,1143.25,2094,1107,3201.00
04/29/2005,09:45,1143.25,1143.50,1142.75,1142.75,813,2286,3099.00
04/29/2005,09:46,1142.75,1143.25,1142.00,1142.50,3336,4829,8165.00
04/29/2005,09:47,1142.50,1142.75,1141.75,1142.50,2019,4451,6470.00
04/29/2005,09:48,1142.25,1142.75,1141.50,1141.75,1767,4480,6247.00
04/29/2005,09:49,1141.75,1142.00,1140.75,1141.00,3436,8055,11491.00
04/29/2005,09:50,1141.00,1141.25,1140.50,1140.75,1895,3911,5806.00
04/29/2005,09:51,1140.75,1141.50,1140.25,1141.50,3184,999,4183.00
04/29/2005,09:52,1141.50,1142.00,1141.25,1141.25,3018,1924,4942.00
04/29/2005,09:53,1141.25,1142.25,1141.25,1142.25,4099,2753,6852.00
04/29/2005,09:54,1142.00,1143.00,1142.00,1142.50,3274,1247,4521.00
04/29/2005,09:55,1142.50,1143.00,1142.25,1142.75,3014,1693,4707.00
04/29/2005,09:56,1142.75,1143.50,1142.75,1143.25,3710,963,4673.00
04/29/2005,09:57,1143.50,1143.75,1143.00,1143.25,1604,1454,3058.00
04/29/2005,09:58,1143.50,1143.75,1143.00,1143.00,1974,1394,3368.00
04/29/2005,09:59,1143.25,1144.25,1143.00,1144.00,4447,1160,5607.00
04/29/2005,10:00,1144.25,1145.25,1144.25,1145.00,4303,1694,5997.00
04/29/2005,10:01,1145.00,1145.00,1144.25,1144.25,1016,2281,3297.00
04/29/2005,10:02,1144.25,1144.75,1144.25,1144.25,903,692,1595.00
04/29/2005,10:03,1144.50,1145.50,1144.25,1145.25,2967,667,3634.00
04/29/2005,10:04,1145.25,1145.50,1144.75,1145.25,1063,1202,2265.00
04/29/2005,10:05,1145.25,1145.25,1144.25,1144.50,457,1894,2351.00
04/29/2005,10:06,1144.75,1144.75,1144.25,1144.50,458,1381,1839.00
04/29/2005,10:07,1144.75,1145.50,1144.75,1145.25,1480,631,2111.00
04/29/2005,10:08,1145.25,1146.25,1145.00,1146.00,4443,708,5151.00
04/29/2005,10:09,1146.00,1147.75,1146.00,1147.75,6911,2742,9653.00
04/29/2005,10:10,1147.75,1148.25,1147.25,1148.00,7731,3184,10915.00
04/29/2005,10:11,1147.75,1148.00,1147.00,1147.50,1151,2339,3490.00
04/29/2005,10:12,1147.50,1147.50,1146.75,1146.75,214,1869,2083.00
04/29/2005,10:13,1146.75,1147.25,1146.75,1147.00,1676,2237,3913.00
04/29/2005,10:14,1147.00,1147.00,1146.25,1146.50,393,2717,3110.00
04/29/2005,10:15,1146.50,1146.75,1146.25,1146.50,486,1079,1565.00
04/29/2005,10:16,1146.50,1147.00,1146.25,1147.00,1929,1196,3125.00
04/29/2005,10:17,1147.00,1148.00,1147.00,1147.75,3208,2037,5245.00
04/29/2005,10:18,1147.75,1147.75,1146.50,1146.75,339,2273,2612.00
04/29/2005,10:19,1146.75,1147.00,1146.50,1146.75,797,1007,1804.00
04/29/2005,10:20,1146.75,1147.25,1146.50,1147.00,755,555,1310.00
04/29/2005,10:21,1147.00,1147.00,1146.25,1146.25,358,1547,1905.00
04/29/2005,10:22,1146.50,1146.50,1145.50,1145.75,1133,3229,4362.00
04/29/2005,10:23,1145.75,1146.00,1145.25,1145.75,1914,1156,3070.00
04/29/2005,10:24,1145.50,1146.25,1145.50,1146.00,1125,1127,2252.00
04/29/2005,10:25,1146.00,1146.25,1145.75,1145.75,552,896,1448.00
04/29/2005,10:26,1145.75,1145.75,1145.25,1145.75,1052,864,1916.00
04/29/2005,10:27,1145.75,1146.00,1145.25,1145.50,357,463,820.00
04/29/2005,10:28,1145.75,1146.50,1145.50,1146.50,1530,482,2012.00
04/29/2005,10:29,1146.50,1146.50,1146.25,1146.25,441,610,1051.00
04/29/2005,10:30,1146.50,1146.75,1146.25,1146.50,820,271,1091.00
04/29/2005,10:31,1146.75,1146.75,1146.00,1146.00,604,972,1576.00
04/29/2005,10:32,1146.25,1146.25,1145.00,1145.00,1171,2151,3322.00
04/29/2005,10:33,1145.25,1145.25,1144.50,1145.00,1414,2224,3638.00
04/29/2005,10:34,1145.00,1145.00,1144.50,1144.75,636,1496,2132.00
04/29/2005,10:35,1145.00,1145.00,1144.50,1144.75,62,760,822.00
04/29/2005,10:36,1144.50,1145.25,1144.25,1145.25,1095,1387,2482.00
04/29/2005,10:37,1145.25,1145.25,1144.75,1145.00,612,919,1531.00
04/29/2005,10:38,1145.00,1145.50,1144.50,1144.75,814,514,1328.00
04/29/2005,10:39,1144.50,1145.50,1144.50,1145.50,1082,274,1356.00
04/29/2005,10:40,1145.50,1145.50,1144.75,1145.00,310,565,875.00
04/29/2005,10:41,1144.75,1145.25,1144.75,1145.00,375,656,1031.00
04/29/2005,10:42,1145.00,1145.25,1144.50,1144.50,254,754,1008.00
04/29/2005,10:43,1144.75,1144.75,1144.25,1144.25,54,943,997.00
04/29/2005,10:44,1144.50,1144.50,1143.75,1143.75,328,1835,2163.00
04/29/2005,10:45,1143.75,1143.75,1143.00,1143.25,970,2660,3630.00
04/29/2005,10:46,1143.25,1143.50,1143.00,1143.25,646,437,1083.00
04/29/2005,10:47,1143.25,1143.75,1143.25,1143.50,1356,270,1626.00
04/29/2005,10:48,1143.25,1144.25,1143.25,1144.00,1951,857,2808.00
04/29/2005,10:49,1144.25,1144.50,1144.00,1144.25,459,566,1025.00
04/29/2005,10:50,1144.50,1144.75,1144.25,1144.50,963,652,1615.00
04/29/2005,10:51,1144.50,1145.00,1144.25,1144.50,2205,1103,3308.00
04/29/2005,10:52,1144.25,1144.75,1144.25,1144.50,471,223,694.00
04/29/2005,10:53,1144.50,1145.50,1144.50,1145.50,1934,99,2033.00
04/29/2005,10:54,1145.50,1145.50,1144.25,1145.00,567,1317,1884.00
04/29/2005,10:55,1144.75,1144.75,1144.25,1144.75,480,660,1140.00
04/29/2005,10:56,1144.50,1146.00,1144.50,1146.00,2996,176,3172.00
04/29/2005,10:57,1146.00,1146.25,1145.50,1146.00,2396,1130,3526.00
04/29/2005,10:58,1146.00,1146.25,1145.00,1145.25,644,924,1568.00
04/29/2005,10:59,1145.25,1145.50,1144.75,1145.00,227,653,880.00
04/29/2005,11:00,1145.00,1145.50,1145.00,1145.50,206,85,291.00
04/29/2005,11:01,1145.50,1145.50,1144.50,1145.00,695,797,1492.00
04/29/2005,11:02,1145.00,1145.25,1144.75,1145.00,327,542,869.00
04/29/2005,11:03,1144.75,1145.25,1144.75,1145.00,235,56,291.00
04/29/2005,11:04,1145.00,1146.50,1145.00,1146.50,2127,416,2543.00
04/29/2005,11:05,1146.50,1146.50,1145.75,1146.00,469,628,1097.00
04/29/2005,11:06,1145.75,1146.00,1145.00,1145.25,82,531,613.00
04/29/2005,11:07,1145.25,1145.50,1144.50,1144.75,327,890,1217.00
04/29/2005,11:08,1144.50,1144.75,1144.25,1144.50,397,250,647.00
04/29/2005,11:09,1144.75,1145.00,1144.50,1144.75,225,102,327.00
04/29/2005,11:10,1144.75,1145.00,1144.50,1144.50,126,818,944.00
04/29/2005,11:11,1144.50,1144.75,1144.25,1144.75,484,92,576.00
04/29/2005,11:12,1144.75,1145.50,1144.75,1145.25,1464,468,1932.00
04/29/2005,11:13,1145.25,1145.25,1144.25,1144.50,317,1088,1405.00
04/29/2005,11:14,1144.50,1144.75,1144.25,1144.50,147,71,218.00
04/29/2005,11:15,1144.50,1145.00,1144.50,1144.75,144,37,181.00
04/29/2005,11:16,1144.50,1144.75,1143.75,1144.00,1189,2226,3415.00
04/29/2005,11:17,1144.25,1144.25,1143.25,1143.25,329,1630,1959.00
04/29/2005,11:18,1143.50,1143.75,1142.75,1143.00,617,1620,2237.00
04/29/2005,11:19,1143.00,1143.50,1142.75,1143.25,770,205,975.00
04/29/2005,11:20,1143.25,1143.25,1142.75,1143.00,170,630,800.00
04/29/2005,11:21,1143.00,1143.75,1143.00,1143.50,474,155,629.00
04/29/2005,11:22,1143.25,1143.50,1143.25,1143.50,143,310,453.00
04/29/2005,11:23,1143.50,1143.75,1143.25,1143.75,226,58,284.00
04/29/2005,11:24,1143.50,1144.00,1143.50,1144.00,310,80,390.00
04/29/2005,11:25,1144.00,1144.25,1143.50,1143.75,550,350,900.00
04/29/2005,11:26,1143.75,1143.75,1143.25,1143.50,182,613,795.00
04/29/2005,11:27,1143.75,1143.75,1143.25,1143.25,85,735,820.00
04/29/2005,11:28,1143.25,1143.25,1143.00,1143.00,341,447,788.00
04/29/2005,11:29,1143.00,1143.25,1142.75,1143.00,387,394,781.00
04/29/2005,11:30,1143.00,1143.25,1142.75,1143.00,134,412,546.00
04/29/2005,11:31,1143.25,1143.25,1142.75,1143.00,35,329,364.00
04/29/2005,11:32,1143.00,1144.25,1142.75,1144.25,1156,283,1439.00
04/29/2005,11:33,1144.25,1144.25,1143.50,1143.75,268,624,892.00
04/29/2005,11:34,1143.75,1144.00,1143.50,1143.75,139,112,251.00
04/29/2005,11:35,1143.75,1144.25,1143.75,1144.25,963,291,1254.00
04/29/2005,11:36,1144.00,1144.25,1143.75,1144.25,194,199,393.00
04/29/2005,11:37,1144.25,1144.25,1144.00,1144.00,156,129,285.00
04/29/2005,11:38,1144.00,1144.50,1144.00,1144.25,263,359,622.00
04/29/2005,11:39,1144.25,1144.50,1143.75,1144.25,270,232,502.00
04/29/2005,11:40,1144.50,1146.00,1144.25,1145.75,3490,967,4457.00
04/29/2005,11:41,1145.75,1147.00,1145.75,1146.75,4715,1927,6642.00
04/29/2005,11:42,1146.75,1146.75,1146.00,1146.50,1726,998,2724.00
04/29/2005,11:43,1146.75,1147.00,1146.00,1146.25,507,748,1255.00
04/29/2005,11:44,1146.25,1146.50,1146.00,1146.00,381,234,615.00
04/29/2005,11:45,1146.25,1147.00,1146.00,1146.50,715,518,1233.00
04/29/2005,11:46,1146.50,1146.50,1146.00,1146.00,170,272,442.00
04/29/2005,11:47,1146.00,1146.25,1145.50,1146.00,603,642,1245.00
04/29/2005,11:48,1146.00,1146.25,1145.75,1146.00,100,161,261.00
04/29/2005,11:49,1146.00,1146.00,1145.75,1146.00,32,53,85.00
04/29/2005,11:50,1145.75,1146.25,1145.75,1146.00,157,18,175.00
04/29/2005,11:51,1146.25,1146.50,1146.25,1146.25,269,132,401.00
04/29/2005,11:52,1146.25,1146.25,1145.75,1146.00,185,335,520.00
04/29/2005,11:53,1146.00,1146.50,1145.75,1146.50,660,342,1002.00
04/29/2005,11:54,1146.50,1147.50,1146.25,1147.25,1870,855,2725.00
04/29/2005,11:55,1147.25,1147.50,1147.00,1147.25,1063,562,1625.00
04/29/2005,11:56,1147.50,1148.00,1147.00,1147.75,1969,665,2634.00
04/29/2005,11:57,1147.75,1148.00,1147.50,1147.75,1228,223,1451.00
04/29/2005,11:58,1147.50,1148.25,1147.50,1147.75,2448,746,3194.00
04/29/2005,11:59,1147.50,1148.00,1147.50,1147.75,512,601,1113.00
04/29/2005,12:00,1147.50,1147.75,1146.75,1147.00,210,1459,1669.00
04/29/2005,12:01,1147.00,1147.75,1146.50,1147.50,2206,680,2886.00
04/29/2005,12:02,1147.50,1148.50,1147.50,1147.50,2207,1945,4152.00
04/29/2005,12:03,1147.50,1147.75,1146.50,1146.75,974,1766,2740.00
04/29/2005,12:04,1146.75,1147.25,1146.50,1146.75,522,828,1350.00
04/29/2005,12:05,1147.00,1147.00,1146.50,1146.50,98,557,655.00
04/29/2005,12:06,1146.75,1148.50,1146.50,1148.25,2405,559,2964.00
04/29/2005,12:07,1148.25,1148.50,1148.00,1148.00,732,642,1374.00
04/29/2005,12:08,1148.00,1148.75,1148.00,1148.75,2355,355,2710.00
04/29/2005,12:09,1148.75,1149.75,1148.75,1149.75,8472,2265,10737.00
04/29/2005,12:10,1149.75,1149.75,1148.50,1148.50,981,2585,3566.00
04/29/2005,12:11,1148.50,1149.00,1148.50,1148.75,621,563,1184.00
04/29/2005,12:12,1148.75,1149.00,1148.50,1148.75,491,121,612.00
04/29/2005,12:13,1149.00,1149.75,1148.75,1149.75,1908,671,2579.00
04/29/2005,12:14,1149.50,1150.50,1148.75,1149.75,3943,2414,6357.00
04/29/2005,12:15,1149.50,1150.25,1149.50,1149.50,1267,1032,2299.00
04/29/2005,12:16,1149.75,1150.00,1149.00,1149.25,464,893,1357.00
04/29/2005,12:17,1149.25,1149.50,1148.75,1149.00,689,746,1435.00
04/29/2005,12:18,1149.00,1149.50,1149.00,1149.25,420,347,767.00
04/29/2005,12:19,1149.25,1149.75,1149.25,1149.75,819,324,1143.00
04/29/2005,12:20,1149.75,1150.25,1149.50,1150.25,997,404,1401.00
04/29/2005,12:21,1150.00,1150.75,1150.00,1150.75,1289,1114,2403.00
04/29/2005,12:22,1150.50,1150.75,1149.50,1149.50,810,1995,2805.00
04/29/2005,12:23,1149.50,1149.75,1149.00,1149.25,388,1082,1470.00
04/29/2005,12:24,1149.25,1149.50,1149.00,1149.25,530,1347,1877.00
04/29/2005,12:25,1149.25,1149.50,1148.75,1149.00,202,897,1099.00
04/29/2005,12:26,1149.00,1149.50,1148.25,1149.00,2241,2520,4761.00
04/29/2005,12:27,1149.00,1149.00,1148.25,1148.50,358,762,1120.00
04/29/2005,12:28,1148.50,1148.50,1148.00,1148.50,180,982,1162.00
04/29/2005,12:29,1148.50,1148.75,1148.25,1148.50,1090,599,1689.00
04/29/2005,12:30,1148.25,1149.00,1148.25,1148.75,410,808,1218.00
04/29/2005,12:31,1148.75,1149.00,1148.00,1148.25,197,393,590.00
04/29/2005,12:32,1148.25,1148.75,1148.25,1148.50,523,997,1520.00
04/29/2005,12:33,1148.50,1149.00,1148.25,1148.75,866,119,985.00
04/29/2005,12:34,1148.75,1149.25,1148.50,1148.75,835,701,1536.00
04/29/2005,12:35,1148.75,1149.00,1148.50,1149.00,264,156,420.00
04/29/2005,12:36,1149.00,1149.00,1148.00,1148.25,861,2047,2908.00
04/29/2005,12:37,1148.00,1148.25,1147.50,1148.00,645,1727,2372.00
04/29/2005,12:38,1147.75,1148.00,1147.50,1147.75,748,305,1053.00
04/29/2005,12:39,1147.75,1147.75,1147.00,1147.00,721,1953,2674.00
04/29/2005,12:40,1147.00,1147.00,1146.25,1146.50,604,2866,3470.00
04/29/2005,12:41,1146.25,1147.50,1146.25,1147.00,1316,492,1808.00
04/29/2005,12:42,1147.25,1147.25,1146.25,1146.75,817,1428,2245.00
04/29/2005,12:43,1146.75,1147.25,1146.50,1147.00,1137,1379,2516.00
04/29/2005,12:44,1147.00,1147.25,1146.75,1147.00,229,552,781.00
04/29/2005,12:45,1146.75,1147.25,1146.75,1147.25,274,412,686.00
04/29/2005,12:46,1147.25,1147.50,1147.00,1147.25,480,263,743.00
04/29/2005,12:47,1147.25,1147.50,1147.00,1147.25,377,695,1072.00
04/29/2005,12:48,1147.25,1147.50,1147.00,1147.50,455,156,611.00
04/29/2005,12:49,1147.50,1147.75,1147.00,1147.50,252,570,822.00
04/29/2005,12:50,1147.50,1148.25,1147.25,1148.00,1633,548,2181.00
04/29/2005,12:51,1148.00,1148.00,1147.25,1147.50,311,445,756.00
04/29/2005,12:52,1147.75,1148.00,1147.50,1147.75,212,66,278.00
04/29/2005,12:53,1147.75,1148.50,1147.50,1147.75,1258,954,2212.00
04/29/2005,12:54,1147.75,1148.25,1147.25,1148.00,788,968,1756.00
04/29/2005,12:55,1148.25,1148.25,1147.75,1148.00,150,555,705.00
04/29/2005,12:56,1148.00,1148.75,1148.00,1148.75,1400,240,1640.00
04/29/2005,12:57,1148.50,1148.75,1148.00,1148.25,826,531,1357.00
04/29/2005,12:58,1148.25,1148.75,1148.25,1148.75,581,107,688.00
04/29/2005,12:59,1148.50,1149.25,1148.25,1148.25,479,812,1291.00
04/29/2005,13:00,1148.25,1148.50,1148.00,1148.25,313,223,536.00
04/29/2005,13:01,1148.25,1149.25,1148.25,1149.25,2107,820,2927.00
04/29/2005,13:02,1149.25,1149.75,1149.00,1149.50,2222,639,2861.00
04/29/2005,13:03,1149.50,1149.75,1149.00,1149.25,397,393,790.00
04/29/2005,13:04,1149.25,1149.75,1149.25,1149.50,953,448,1401.00
04/29/2005,13:05,1149.50,1150.25,1149.50,1149.75,2015,1055,3070.00
04/29/2005,13:06,1150.00,1150.00,1149.00,1149.50,617,731,1348.00
04/29/2005,13:07,1149.75,1149.75,1149.00,1149.25,228,385,613.00
04/29/2005,13:08,1149.25,1149.50,1148.75,1149.25,928,483,1411.00
04/29/2005,13:09,1149.00,1149.25,1148.50,1149.00,884,534,1418.00
04/29/2005,13:10,1149.00,1149.50,1149.00,1149.50,1165,320,1485.00
04/29/2005,13:11,1149.50,1149.75,1149.25,1149.50,226,304,530.00
04/29/2005,13:12,1149.50,1149.50,1149.00,1149.00,7,1040,1047.00
04/29/2005,13:13,1149.00,1149.25,1148.50,1149.00,1074,553,1627.00
04/29/2005,13:14,1149.25,1149.25,1148.75,1149.00,28,98,126.00
04/29/2005,13:15,1149.00,1149.75,1148.75,1149.25,549,184,733.00
04/29/2005,13:16,1149.25,1149.75,1149.25,1149.50,303,198,501.00
04/29/2005,13:17,1149.50,1149.50,1149.00,1149.00,190,327,517.00
04/29/2005,13:18,1149.25,1149.75,1149.25,1149.75,1041,131,1172.00
04/29/2005,13:19,1149.50,1150.00,1148.50,1148.50,198,1744,1942.00
04/29/2005,13:20,1148.50,1148.75,1148.00,1148.25,353,1267,1620.00
04/29/2005,13:21,1148.25,1148.75,1148.00,1148.50,724,179,903.00
04/29/2005,13:22,1148.50,1149.25,1148.50,1149.00,1191,111,1302.00
04/29/2005,13:23,1149.00,1149.75,1149.00,1149.75,1384,189,1573.00
04/29/2005,13:24,1149.75,1150.00,1149.50,1149.75,824,544,1368.00
04/29/2005,13:25,1149.75,1151.00,1149.50,1150.25,6507,1728,8235.00
04/29/2005,13:26,1150.25,1150.25,1149.75,1150.25,394,357,751.00
04/29/2005,13:27,1150.00,1150.50,1150.00,1150.25,495,378,873.00
04/29/2005,13:28,1150.25,1150.25,1149.50,1150.00,213,750,963.00
04/29/2005,13:29,1150.00,1150.50,1150.00,1150.25,343,124,467.00
04/29/2005,13:30,1150.25,1151.00,1150.00,1150.50,2016,951,2967.00
04/29/2005,13:31,1150.50,1152.00,1150.50,1151.50,4765,1355,6120.00
04/29/2005,13:32,1151.50,1152.75,1151.00,1152.50,4943,1522,6465.00
04/29/2005,13:33,1152.50,1152.75,1151.50,1152.25,2538,2371,4909.00
04/29/2005,13:34,1152.00,1153.25,1152.00,1153.25,3814,1813,5627.00
04/29/2005,13:35,1153.25,1154.25,1153.00,1153.75,5625,2180,7805.00
04/29/2005,13:36,1153.50,1153.75,1153.25,1153.75,1900,979,2879.00
04/29/2005,13:37,1153.50,1154.75,1153.25,1154.00,4838,3110,7948.00
04/29/2005,13:38,1154.25,1156.50,1154.25,1155.75,9936,4859,14795.00
04/29/2005,13:39,1156.00,1156.00,1155.00,1155.00,811,3008,3819.00
04/29/2005,13:40,1155.00,1155.25,1154.50,1154.50,1642,2319,3961.00
04/29/2005,13:41,1154.50,1154.75,1154.00,1154.50,1593,1523,3116.00
04/29/2005,13:42,1154.50,1154.75,1154.00,1154.25,1207,1198,2405.00
04/29/2005,13:43,1154.25,1154.75,1154.00,1154.50,1967,613,2580.00
04/29/2005,13:44,1154.50,1154.50,1154.00,1154.25,382,805,1187.00
04/29/2005,13:45,1154.25,1154.50,1154.25,1154.25,109,130,239.00
04/29/2005,13:46,1154.50,1155.25,1154.25,1155.00,1909,309,2218.00
04/29/2005,13:47,1155.00,1155.00,1154.50,1154.75,780,312,1092.00
04/29/2005,13:48,1155.00,1155.25,1154.75,1154.75,697,717,1414.00
04/29/2005,13:49,1154.75,1155.50,1154.50,1155.25,2191,1008,3199.00
04/29/2005,13:50,1155.00,1156.25,1155.00,1155.75,4348,1101,5449.00
04/29/2005,13:51,1155.75,1156.50,1155.50,1155.75,3798,1683,5481.00
04/29/2005,13:52,1155.75,1156.50,1155.50,1156.25,3830,1027,4857.00
04/29/2005,13:53,1156.50,1156.50,1155.75,1155.75,1884,1481,3365.00
04/29/2005,13:54,1156.00,1156.00,1155.50,1155.50,1207,1385,2592.00
04/29/2005,13:55,1155.50,1156.25,1155.50,1156.25,1942,731,2673.00
04/29/2005,13:56,1156.25,1156.25,1155.25,1155.75,480,953,1433.00
04/29/2005,13:57,1155.75,1155.75,1155.50,1155.50,81,494,575.00
04/29/2005,13:58,1155.50,1155.75,1154.75,1154.75,1261,2474,3735.00
04/29/2005,13:59,1154.75,1155.25,1154.75,1154.75,559,1202,1761.00
04/29/2005,14:00,1155.00,1155.00,1153.75,1154.00,1306,2958,4264.00
04/29/2005,14:01,1154.00,1154.75,1154.00,1154.25,650,890,1540.00
04/29/2005,14:02,1154.25,1154.50,1153.75,1154.00,649,888,1537.00
04/29/2005,14:03,1154.00,1154.00,1153.50,1153.75,786,1503,2289.00
04/29/2005,14:04,1153.75,1153.75,1153.00,1153.25,536,1981,2517.00
04/29/2005,14:05,1153.00,1153.50,1152.75,1152.75,1582,2252,3834.00
04/29/2005,14:06,1152.75,1153.25,1152.25,1153.00,1472,2035,3507.00
04/29/2005,14:07,1153.00,1153.50,1152.50,1153.25,1178,1017,2195.00
04/29/2005,14:08,1153.25,1154.00,1153.25,1153.50,1533,859,2392.00
04/29/2005,14:09,1153.75,1153.75,1153.50,1153.50,419,281,700.00
04/29/2005,14:10,1153.75,1153.75,1153.50,1153.75,339,23,362.00
04/29/2005,14:11,1153.75,1154.25,1153.50,1154.00,2314,323,2637.00
04/29/2005,14:12,1154.00,1154.25,1153.50,1153.50,218,761,979.00
04/29/2005,14:13,1153.50,1153.75,1153.50,1153.75,306,253,559.00
04/29/2005,14:14,1153.75,1153.75,1153.25,1153.25,36,903,939.00
04/29/2005,14:15,1153.25,1153.50,1153.25,1153.50,368,252,620.00
04/29/2005,14:16,1153.75,1154.00,1153.50,1154.00,661,73,734.00
04/29/2005,14:17,1154.00,1154.75,1153.50,1154.75,1451,269,1720.00
04/29/2005,14:18,1154.50,1154.75,1154.50,1154.50,624,155,779.00
04/29/2005,14:19,1154.75,1155.25,1154.50,1154.75,1578,1713,3291.00
04/29/2005,14:20,1155.00,1155.00,1154.25,1154.25,288,1097,1385.00
04/29/2005,14:21,1154.25,1154.75,1153.75,1154.25,900,1683,2583.00
04/29/2005,14:22,1154.50,1154.50,1154.00,1154.00,154,767,921.00
04/29/2005,14:23,1154.00,1154.25,1153.50,1154.25,968,528,1496.00
04/29/2005,14:24,1154.00,1154.50,1154.00,1154.00,324,218,542.00
04/29/2005,14:25,1154.25,1154.50,1153.75,1154.25,1063,587,1650.00
04/29/2005,14:26,1154.50,1155.50,1154.25,1155.50,2800,714,3514.00
04/29/2005,14:27,1155.25,1156.00,1155.00,1155.75,1818,749,2567.00
04/29/2005,14:28,1155.75,1156.25,1155.50,1155.50,1866,1438,3304.00
04/29/2005,14:29,1155.75,1155.75,1155.00,1155.50,695,1014,1709.00
04/29/2005,14:30,1155.50,1155.75,1155.25,1155.50,540,248,788.00
04/29/2005,14:31,1155.25,1155.50,1154.75,1154.75,68,1415,1483.00
04/29/2005,14:32,1155.00,1155.75,1154.75,1155.75,1245,411,1656.00
04/29/2005,14:33,1155.75,1155.75,1155.25,1155.50,76,712,788.00
04/29/2005,14:34,1155.50,1155.75,1154.75,1154.75,327,1332,1659.00
04/29/2005,14:35,1155.00,1155.50,1154.75,1155.25,1017,447,1464.00
04/29/2005,14:36,1155.50,1155.75,1155.00,1155.00,527,740,1267.00
04/29/2005,14:37,1155.25,1155.75,1155.25,1155.75,1765,248,2013.00
04/29/2005,14:38,1155.75,1156.00,1155.25,1155.75,690,594,1284.00
04/29/2005,14:39,1155.75,1155.75,1155.50,1155.75,181,626,807.00
04/29/2005,14:40,1155.75,1155.75,1154.75,1155.00,385,2140,2525.00
04/29/2005,14:41,1155.00,1156.25,1154.75,1156.00,5406,1574,6980.00
04/29/2005,14:42,1156.00,1156.75,1156.00,1156.50,3631,2212,5843.00
04/29/2005,14:43,1156.25,1157.25,1156.25,1157.00,5307,2275,7582.00
04/29/2005,14:44,1157.00,1157.50,1156.75,1157.25,2403,2242,4645.00
04/29/2005,14:45,1157.00,1157.75,1157.00,1157.25,2989,2361,5350.00
04/29/2005,14:46,1157.25,1157.75,1157.00,1157.75,1968,1809,3777.00
04/29/2005,14:47,1157.75,1158.00,1157.25,1157.75,3965,1935,5900.00
04/29/2005,14:48,1157.75,1158.25,1157.25,1157.25,2135,2040,4175.00
04/29/2005,14:49,1157.25,1158.00,1157.25,1157.75,1639,255,1894.00
04/29/2005,14:50,1158.00,1158.50,1157.75,1158.50,3341,767,4108.00
04/29/2005,14:51,1158.50,1158.75,1158.00,1158.00,2717,2105,4822.00
04/29/2005,14:52,1158.00,1158.25,1157.75,1157.75,214,1696,1910.00
04/29/2005,14:53,1157.75,1158.25,1157.75,1158.00,2284,1303,3587.00
04/29/2005,14:54,1158.00,1158.00,1157.50,1157.75,668,615,1283.00
04/29/2005,14:55,1157.75,1157.75,1157.50,1157.50,417,635,1052.00
04/29/2005,14:56,1157.75,1157.75,1157.00,1157.00,1078,2804,3882.00
04/29/2005,14:57,1157.00,1157.25,1156.25,1156.50,1840,5416,7256.00
04/29/2005,14:58,1156.50,1157.00,1156.25,1156.75,3981,3092,7073.00
04/29/2005,14:59,1156.75,1157.75,1156.50,1157.75,4700,2727,7427.00
04/29/2005,15:00,1157.50,1158.00,1157.25,1157.75,3954,6660,10614.00
04/29/2005,15:01,1158.00,1158.00,1157.25,1157.75,3718,5214,8932.00
04/29/2005,15:02,1157.75,1158.50,1157.75,1158.25,3680,1421,5101.00
04/29/2005,15:03,1158.25,1159.00,1158.00,1159.00,5998,1322,7320.00
04/29/2005,15:04,1159.25,1159.25,1158.50,1158.75,1445,1350,2795.00
04/29/2005,15:05,1158.75,1158.75,1158.25,1158.75,1892,1350,3242.00
04/29/2005,15:06,1158.75,1159.50,1158.75,1158.75,2052,1831,3883.00
04/29/2005,15:07,1158.75,1159.00,1158.50,1158.75,1241,1764,3005.00
04/29/2005,15:08,1158.50,1159.00,1158.50,1158.75,1167,959,2126.00
04/29/2005,15:09,1159.00,1159.00,1158.50,1158.75,387,1379,1766.00
04/29/2005,15:10,1158.50,1159.00,1158.50,1158.50,1276,1628,2904.00
04/29/2005,15:11,1158.75,1159.00,1158.50,1159.00,1045,682,1727.00
04/29/2005,15:12,1159.00,1159.00,1158.75,1159.00,1684,1073,2757.00
04/29/2005,15:13,1158.75,1159.25,1158.75,1159.00,1495,1173,2668.00
04/29/2005,15:14,1159.00,1159.25,1158.75,1158.75,176,1485,1661.00
04/29/2005,15:15,1158.75,1159.00,1158.25,1158.50,4278,5759,10037.00
04/29/2005,15:16,1158.25,1158.50,1158.25,1158.50,40,1,41.00
05/01/2005,17:01,1157.75,1158.25,1157.75,1158.00,127,150,277.00
05/01/2005,17:02,1158.25,1158.75,1158.25,1158.50,243,3,246.00
05/01/2005,17:03,1158.75,1159.25,1158.75,1159.00,36,21,57.00
05/01/2005,17:04,1158.75,1159.00,1158.75,1158.75,1,17,18.00
05/01/2005,17:05,1158.75,1158.75,1158.75,1158.75,0,17,17.00
05/01/2005,17:06,1158.50,1158.75,1158.50,1158.75,32,100,132.00
05/01/2005,17:07,1158.75,1159.00,1158.75,1159.00,36,0,36.00
05/01/2005,17:08,1158.75,1159.25,1158.75,1159.00,102,13,115.00
05/01/2005,17:09,1159.25,1159.25,1159.00,1159.00,2,13,15.00
05/01/2005,17:10,1159.00,1159.25,1159.00,1159.00,24,27,51.00
05/01/2005,17:11,1159.00,1159.00,1159.00,1159.00,0,8,8.00
05/01/2005,17:12,1159.00,1159.00,1158.75,1158.75,0,11,11.00
05/01/2005,17:13,1159.00,1159.00,1159.00,1159.00,4,0,4.00
05/01/2005,17:14,1159.00,1159.00,1159.00,1159.00,13,0,13.00
05/01/2005,17:15,1159.00,1159.00,1159.00,1159.00,5,0,5.00
05/01/2005,17:16,1159.00,1159.00,1159.00,1159.00,16,0,16.00
05/01/2005,17:17,1159.00,1159.00,1159.00,1159.00,4,0,4.00
05/01/2005,17:18,1159.00,1159.00,1159.00,1159.00,11,0,11.00
05/01/2005,17:19,1159.00,1159.00,1158.75,1158.75,2,49,51.00
05/01/2005,17:20,1158.75,1158.75,1158.50,1158.50,0,14,14.00
05/01/2005,17:21,1158.50,1158.50,1158.50,1158.50,0,4,4.00
05/01/2005,17:22,1158.50,1158.50,1158.50,1158.50,0,77,77.00
05/01/2005,17:23,1158.50,1158.75,1158.50,1158.50,2,14,16.00
05/01/2005,17:24,1158.50,1158.75,1158.50,1158.75,10,2,12.00
05/01/2005,17:25,1158.75,1159.00,1158.50,1158.50,7,20,27.00
05/01/2005,17:27,1158.75,1158.75,1158.75,1158.75,15,0,15.00
05/01/2005,17:28,1158.75,1158.75,1158.75,1158.75,1,0,1.00
05/01/2005,17:29,1158.75,1158.75,1158.75,1158.75,3,0,3.00
05/01/2005,17:31,1158.75,1158.75,1158.75,1158.75,29,0,29.00
05/01/2005,17:32,1158.50,1158.50,1158.50,1158.50,0,1,1.00
05/01/2005,17:33,1158.50,1158.75,1158.50,1158.75,49,2,51.00
05/01/2005,17:34,1159.00,1159.00,1159.00,1159.00,20,0,20.00
05/01/2005,17:35,1159.00,1159.00,1159.00,1159.00,5,0,5.00
05/01/2005,17:36,1159.00,1159.00,1159.00,1159.00,33,0,33.00
05/01/2005,17:37,1159.00,1159.00,1159.00,1159.00,21,0,21.00
05/01/2005,17:38,1159.00,1159.00,1159.00,1159.00,3,0,3.00
05/01/2005,17:39,1159.00,1159.00,1159.00,1159.00,1,0,1.00
05/01/2005,17:41,1158.75,1158.75,1158.75,1158.75,0,69,69.00
05/01/2005,17:42,1158.75,1158.75,1158.75,1158.75,0,10,10.00
05/01/2005,17:43,1158.75,1158.75,1158.75,1158.75,0,9,9.00
05/01/2005,17:44,1158.75,1158.75,1158.50,1158.50,0,2,2.00
05/01/2005,17:45,1158.50,1158.75,1158.50,1158.75,82,2,84.00
05/01/2005,17:46,1159.00,1159.00,1158.50,1158.50,2,1,3.00
05/01/2005,17:52,1158.75,1158.75,1158.75,1158.75,10,0,10.00
05/01/2005,17:55,1158.50,1158.50,1158.50,1158.50,0,1,1.00
05/01/2005,17:57,1158.75,1158.75,1158.75,1158.75,6,0,6.00
05/01/2005,17:58,1158.50,1158.50,1158.50,1158.50,0,3,3.00
05/01/2005,17:59,1158.50,1158.75,1158.50,1158.75,1,2,3.00
05/01/2005,18:00,1158.75,1158.75,1158.75,1158.75,1,0,1.00
05/01/2005,18:02,1158.75,1158.75,1158.75,1158.75,3,0,3.00
05/01/2005,18:03,1158.50,1158.75,1158.50,1158.75,12,4,16.00
05/01/2005,18:04,1158.75,1158.75,1158.75,1158.75,23,0,23.00
05/01/2005,18:05,1158.75,1158.75,1158.75,1158.75,7,0,7.00
05/01/2005,18:06,1158.75,1158.75,1158.50,1158.75,6,1,7.00
05/01/2005,18:08,1158.75,1158.75,1158.75,1158.75,16,0,16.00
05/01/2005,18:10,1159.00,1159.00,1159.00,1159.00,1,0,1.00
05/01/2005,18:11,1158.75,1158.75,1158.75,1158.75,0,5,5.00
05/01/2005,18:12,1158.75,1158.75,1158.75,1158.75,0,17,17.00
05/01/2005,18:13,1158.75,1159.00,1158.75,1159.00,10,10,20.00
05/01/2005,18:14,1159.00,1159.00,1159.00,1159.00,1,0,1.00
05/01/2005,18:15,1159.00,1159.00,1159.00,1159.00,1,0,1.00
05/01/2005,18:19,1158.75,1158.75,1158.75,1158.75,0,2,2.00
05/01/2005,18:20,1158.75,1158.75,1158.50,1158.50,0,23,23.00
05/01/2005,18:21,1158.50,1158.50,1158.50,1158.50,0,2,2.00
05/01/2005,18:22,1158.50,1158.50,1158.25,1158.25,0,17,17.00
05/01/2005,18:23,1158.50,1158.50,1158.50,1158.50,1,0,1.00
05/01/2005,18:24,1158.50,1158.50,1158.50,1158.50,1,0,1.00
05/01/2005,18:25,1158.25,1158.25,1158.25,1158.25,0,1,1.00
05/01/2005,18:26,1158.50,1158.50,1158.25,1158.25,1,1,2.00
05/01/2005,18:27,1158.25,1158.25,1158.00,1158.00,0,76,76.00
05/01/2005,18:28,1158.00,1158.25,1158.00,1158.25,6,12,18.00
05/01/2005,18:29,1158.25,1158.25,1158.25,1158.25,34,0,34.00
05/01/2005,18:31,1158.50,1158.50,1158.50,1158.50,1,0,1.00
05/01/2005,18:32,1158.50,1158.50,1158.50,1158.50,10,0,10.00
05/01/2005,18:34,1158.50,1158.50,1158.50,1158.50,1,0,1.00
05/01/2005,18:35,1158.50,1158.50,1158.50,1158.50,1,0,1.00
05/01/2005,18:36,1158.75,1158.75,1158.50,1158.50,3,4,7.00
05/01/2005,18:38,1158.50,1158.50,1158.50,1158.50,0,11,11.00
05/01/2005,18:39,1158.50,1158.50,1158.50,1158.50,0,1,1.00
05/01/2005,18:40,1158.50,1158.50,1158.50,1158.50,0,125,125.00
05/01/2005,18:41,1158.50,1158.50,1158.50,1158.50,0,1,1.00
05/01/2005,18:42,1158.50,1158.50,1158.50,1158.50,0,1,1.00
05/01/2005,18:43,1158.25,1158.25,1158.25,1158.25,0,2,2.00
05/01/2005,18:44,1158.50,1158.50,1158.50,1158.50,100,0,100.00
05/01/2005,18:45,1158.50,1158.50,1158.50,1158.50,108,0,108.00
05/01/2005,18:48,1158.50,1158.50,1158.25,1158.25,39,40,79.00
05/01/2005,18:49,1158.50,1158.50,1158.50,1158.50,78,0,78.00
05/01/2005,18:51,1158.50,1158.50,1158.50,1158.50,24,0,24.00
05/01/2005,18:57,1158.25,1158.25,1158.25,1158.25,0,2,2.00
05/01/2005,19:00,1158.25,1158.25,1158.25,1158.25,0,3,3.00
05/01/2005,19:01,1158.25,1158.25,1158.25,1158.25,0,36,36.00
05/01/2005,19:02,1158.25,1158.25,1158.25,1158.25,0,9,9.00
05/01/2005,19:05,1158.25,1158.25,1158.00,1158.00,0,76,76.00
05/01/2005,19:06,1158.00,1158.00,1158.00,1158.00,0,24,24.00
05/01/2005,19:07,1158.00,1158.00,1158.00,1158.00,0,26,26.00
05/01/2005,19:08,1158.00,1158.00,1157.75,1158.00,5,13,18.00
05/01/2005,19:09,1157.75,1157.75,1157.75,1157.75,0,215,215.00
05/01/2005,19:10,1157.75,1157.75,1157.75,1157.75,0,45,45.00
05/01/2005,19:11,1157.75,1157.75,1157.50,1157.75,13,60,73.00
05/01/2005,19:12,1157.50,1157.75,1157.50,1157.75,18,1,19.00
05/01/2005,19:13,1157.75,1157.75,1157.75,1157.75,7,0,7.00
05/01/2005,19:14,1158.00,1158.00,1158.00,1158.00,5,0,5.00
05/01/2005,19:15,1157.75,1158.00,1157.75,1158.00,1,10,11.00
05/01/2005,19:16,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/01/2005,19:17,1157.75,1157.75,1157.75,1157.75,0,5,5.00
05/01/2005,19:18,1157.75,1158.00,1157.75,1157.75,8,40,48.00
05/01/2005,19:20,1157.75,1158.00,1157.75,1158.00,3,8,11.00
05/01/2005,19:23,1157.75,1158.00,1157.75,1157.75,1,4,5.00
05/01/2005,19:24,1157.75,1157.75,1157.75,1157.75,0,10,10.00
05/01/2005,19:25,1157.75,1157.75,1157.50,1157.50,0,60,60.00
05/01/2005,19:26,1157.75,1157.75,1157.75,1157.75,5,0,5.00
05/01/2005,19:28,1158.00,1158.00,1158.00,1158.00,13,0,13.00
05/01/2005,19:29,1158.00,1158.00,1158.00,1158.00,54,0,54.00
05/01/2005,19:30,1158.00,1158.00,1158.00,1158.00,4,0,4.00
05/01/2005,19:31,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/01/2005,19:32,1158.00,1158.00,1158.00,1158.00,2,0,2.00
05/01/2005,19:33,1158.25,1158.25,1158.25,1158.25,4,0,4.00
05/01/2005,19:34,1158.25,1158.25,1158.25,1158.25,1,0,1.00
05/01/2005,19:35,1158.00,1158.00,1158.00,1158.00,0,17,17.00
05/01/2005,19:36,1158.00,1158.25,1158.00,1158.25,6,1,7.00
05/01/2005,19:37,1158.00,1158.00,1158.00,1158.00,0,1,1.00
05/01/2005,19:38,1158.00,1158.00,1158.00,1158.00,0,9,9.00
05/01/2005,19:40,1157.75,1157.75,1157.75,1157.75,0,20,20.00
05/01/2005,19:41,1157.75,1157.75,1157.50,1157.50,0,20,20.00
05/01/2005,19:42,1157.75,1157.75,1157.75,1157.75,5,0,5.00
05/01/2005,19:43,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,19:44,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/01/2005,19:47,1157.75,1157.75,1157.75,1157.75,0,10,10.00
05/01/2005,19:49,1157.75,1157.75,1157.75,1157.75,0,3,3.00
05/01/2005,19:50,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/01/2005,19:55,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/01/2005,19:57,1157.75,1157.75,1157.75,1157.75,0,3,3.00
05/01/2005,19:58,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/01/2005,20:00,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/01/2005,20:01,1157.75,1157.75,1157.75,1157.75,0,15,15.00
05/01/2005,20:04,1157.75,1158.00,1157.50,1158.00,1,51,52.00
05/01/2005,20:07,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/01/2005,20:08,1157.75,1157.75,1157.75,1157.75,0,6,6.00
05/01/2005,20:09,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/01/2005,20:12,1157.50,1157.50,1157.50,1157.50,0,47,47.00
05/01/2005,20:13,1157.50,1157.50,1157.50,1157.50,0,25,25.00
05/01/2005,20:14,1157.50,1157.50,1157.50,1157.50,0,8,8.00
05/01/2005,20:15,1157.50,1157.50,1157.50,1157.50,0,2,2.00
05/01/2005,20:16,1157.50,1157.50,1157.50,1157.50,0,2,2.00
05/01/2005,20:18,1157.75,1157.75,1157.75,1157.75,3,0,3.00
05/01/2005,20:19,1157.75,1157.75,1157.75,1157.75,2,0,2.00
05/01/2005,20:20,1157.75,1158.00,1157.75,1158.00,117,0,117.00
05/01/2005,20:21,1158.00,1158.25,1157.75,1157.75,122,209,331.00
05/01/2005,20:22,1158.00,1158.25,1158.00,1158.00,2,5,7.00
05/01/2005,20:23,1158.00,1158.00,1158.00,1158.00,0,2,2.00
05/01/2005,20:25,1158.25,1158.25,1157.75,1157.75,30,1,31.00
05/01/2005,20:27,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/01/2005,20:29,1158.00,1158.00,1158.00,1158.00,17,0,17.00
05/01/2005,20:30,1157.75,1158.00,1157.75,1158.00,9,4,13.00
05/01/2005,20:31,1158.25,1158.25,1158.25,1158.25,17,0,17.00
05/01/2005,20:32,1158.25,1158.25,1158.00,1158.00,3,4,7.00
05/01/2005,20:33,1158.00,1158.00,1158.00,1158.00,0,1,1.00
05/01/2005,20:34,1158.00,1158.00,1158.00,1158.00,0,9,9.00
05/01/2005,20:35,1158.00,1158.00,1158.00,1158.00,0,14,14.00
05/01/2005,20:36,1158.25,1158.25,1158.25,1158.25,2,0,2.00
05/01/2005,20:37,1158.00,1158.00,1158.00,1158.00,0,2,2.00
05/01/2005,20:39,1158.00,1158.00,1158.00,1158.00,0,36,36.00
05/01/2005,20:43,1157.75,1157.75,1157.50,1157.50,2,134,136.00
05/01/2005,20:44,1157.50,1157.50,1157.50,1157.50,0,46,46.00
05/01/2005,20:45,1157.50,1157.50,1157.50,1157.50,0,40,40.00
05/01/2005,20:46,1157.75,1157.75,1157.75,1157.75,12,0,12.00
05/01/2005,20:47,1158.00,1158.00,1158.00,1158.00,3,0,3.00
05/01/2005,20:51,1157.75,1157.75,1157.50,1157.50,0,35,35.00
05/01/2005,20:52,1157.50,1157.75,1157.25,1157.75,18,9,27.00
05/01/2005,20:54,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/01/2005,20:56,1157.50,1157.50,1157.50,1157.50,0,41,41.00
05/01/2005,20:59,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,21:00,1157.50,1157.50,1157.50,1157.50,0,40,40.00
05/01/2005,21:01,1157.50,1157.50,1157.25,1157.50,51,67,118.00
05/01/2005,21:02,1157.50,1157.50,1157.50,1157.50,56,0,56.00
05/01/2005,21:03,1157.75,1157.75,1157.50,1157.50,3,2,5.00
05/01/2005,21:04,1157.75,1157.75,1157.75,1157.75,2,0,2.00
05/01/2005,21:05,1157.50,1157.50,1157.50,1157.50,0,3,3.00
05/01/2005,21:07,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,21:10,1157.75,1157.75,1157.75,1157.75,2,0,2.00
05/01/2005,21:11,1157.75,1157.75,1157.50,1157.50,1,1,2.00
05/01/2005,21:16,1157.75,1157.75,1157.75,1157.75,2,0,2.00
05/01/2005,21:17,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/01/2005,21:24,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/01/2005,21:25,1157.50,1157.50,1157.50,1157.50,0,5,5.00
05/01/2005,21:29,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,21:35,1157.75,1157.75,1157.75,1157.75,3,0,3.00
05/01/2005,21:38,1157.75,1157.75,1157.50,1157.50,1,47,48.00
05/01/2005,21:39,1157.50,1157.50,1157.50,1157.50,0,2,2.00
05/01/2005,21:41,1157.50,1157.50,1157.50,1157.50,0,11,11.00
05/01/2005,21:43,1157.50,1157.50,1157.50,1157.50,0,3,3.00
05/01/2005,21:54,1157.75,1157.75,1157.75,1157.75,6,0,6.00
05/01/2005,21:56,1157.75,1157.75,1157.75,1157.75,26,0,26.00
05/01/2005,21:58,1157.75,1157.75,1157.75,1157.75,3,0,3.00
05/01/2005,21:59,1157.75,1157.75,1157.75,1157.75,2,0,2.00
05/01/2005,22:01,1158.00,1158.00,1158.00,1158.00,21,0,21.00
05/01/2005,22:09,1157.75,1157.75,1157.75,1157.75,0,25,25.00
05/01/2005,22:10,1157.75,1157.75,1157.75,1157.75,0,5,5.00
05/01/2005,22:13,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/01/2005,22:15,1157.50,1157.50,1157.25,1157.25,0,91,91.00
05/01/2005,22:17,1157.50,1157.50,1157.50,1157.50,5,0,5.00
05/01/2005,22:18,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/01/2005,22:19,1157.50,1157.50,1157.50,1157.50,14,0,14.00
05/01/2005,22:20,1157.50,1157.50,1157.50,1157.50,5,0,5.00
05/01/2005,22:21,1157.50,1157.50,1157.50,1157.50,1,0,1.00
05/01/2005,22:22,1157.50,1157.50,1157.50,1157.50,1,0,1.00
05/01/2005,22:24,1157.50,1157.50,1157.50,1157.50,1,0,1.00
05/01/2005,22:25,1157.50,1157.50,1157.50,1157.50,3,0,3.00
05/01/2005,22:28,1157.25,1157.50,1157.25,1157.50,2,1,3.00
05/01/2005,22:29,1157.50,1157.50,1157.50,1157.50,1,0,1.00
05/01/2005,22:30,1157.50,1157.50,1157.50,1157.50,20,0,20.00
05/01/2005,22:31,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/01/2005,22:34,1157.50,1157.50,1157.50,1157.50,7,0,7.00
05/01/2005,22:38,1157.50,1157.50,1157.25,1157.25,51,5,56.00
05/01/2005,22:41,1157.25,1157.25,1157.25,1157.25,0,50,50.00
05/01/2005,22:42,1157.25,1157.25,1157.00,1157.00,0,18,18.00
05/01/2005,22:43,1157.25,1157.25,1157.00,1157.00,5,25,30.00
05/01/2005,22:44,1157.00,1157.00,1157.00,1157.00,0,3,3.00
05/01/2005,22:45,1157.25,1157.50,1157.25,1157.50,50,0,50.00
05/01/2005,22:46,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/01/2005,22:48,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/01/2005,22:49,1157.25,1157.25,1157.25,1157.25,0,1,1.00
05/01/2005,22:54,1157.50,1157.50,1157.50,1157.50,5,0,5.00
05/01/2005,22:57,1157.25,1157.75,1157.25,1157.75,60,1,61.00
05/01/2005,23:01,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/01/2005,23:07,1157.75,1157.75,1157.75,1157.75,10,0,10.00
05/01/2005,23:10,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/01/2005,23:17,1157.75,1157.75,1157.75,1157.75,6,0,6.00
05/01/2005,23:23,1157.75,1157.75,1157.75,1157.75,8,0,8.00
05/01/2005,23:30,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,23:37,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/01/2005,23:38,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,23:41,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/01/2005,23:43,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,23:46,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,23:52,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,23:56,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/01/2005,23:57,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/02/2005,00:00,1157.75,1157.75,1157.75,1157.75,18,0,18.00
05/02/2005,00:05,1157.75,1157.75,1157.50,1157.75,4,2,6.00
05/02/2005,00:06,1157.75,1157.75,1157.75,1157.75,6,0,6.00
05/02/2005,00:07,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/02/2005,00:08,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/02/2005,00:09,1157.75,1157.75,1157.75,1157.75,5,0,5.00
05/02/2005,00:19,1157.50,1157.75,1157.50,1157.75,5,2,7.00
05/02/2005,00:21,1157.75,1157.75,1157.75,1157.75,1,0,1.00
05/02/2005,00:25,1157.75,1157.75,1157.75,1157.75,7,0,7.00
05/02/2005,00:26,1157.75,1157.75,1157.75,1157.75,9,0,9.00
05/02/2005,00:27,1157.75,1157.75,1157.75,1157.75,2,0,2.00
05/02/2005,00:28,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/02/2005,00:29,1158.00,1158.00,1158.00,1158.00,5,0,5.00
05/02/2005,00:37,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/02/2005,00:40,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/02/2005,00:43,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/02/2005,00:53,1158.00,1158.00,1158.00,1158.00,2,0,2.00
05/02/2005,00:54,1158.00,1158.00,1158.00,1158.00,3,0,3.00
05/02/2005,00:58,1158.00,1158.00,1158.00,1158.00,14,0,14.00
05/02/2005,00:59,1158.00,1158.00,1158.00,1158.00,5,0,5.00
05/02/2005,01:01,1157.75,1157.75,1157.25,1157.25,0,135,135.00
05/02/2005,01:02,1157.25,1157.25,1157.25,1157.25,0,7,7.00
05/02/2005,01:03,1157.00,1157.25,1157.00,1157.25,2,1,3.00
05/02/2005,01:05,1157.25,1157.25,1157.25,1157.25,15,0,15.00
05/02/2005,01:07,1157.25,1157.25,1157.25,1157.25,85,0,85.00
05/02/2005,01:08,1157.25,1157.25,1157.25,1157.25,25,0,25.00
05/02/2005,01:10,1157.50,1157.50,1157.50,1157.50,15,0,15.00
05/02/2005,01:11,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/02/2005,01:14,1157.75,1157.75,1157.75,1157.75,50,0,50.00
05/02/2005,01:15,1157.75,1157.75,1157.75,1157.75,6,0,6.00
05/02/2005,01:16,1157.75,1157.75,1157.50,1157.75,22,1,23.00
05/02/2005,01:17,1157.75,1157.75,1157.75,1157.75,20,0,20.00
05/02/2005,01:18,1157.50,1157.50,1157.50,1157.50,0,11,11.00
05/02/2005,01:20,1157.75,1157.75,1157.75,1157.75,50,0,50.00
05/02/2005,01:21,1157.75,1157.75,1157.50,1157.50,50,15,65.00
05/02/2005,01:22,1157.75,1158.00,1157.75,1158.00,67,0,67.00
05/02/2005,01:23,1158.00,1158.00,1157.75,1158.00,104,30,134.00
05/02/2005,01:24,1158.25,1158.25,1158.00,1158.00,21,30,51.00
05/02/2005,01:25,1158.00,1158.00,1157.75,1158.00,13,14,27.00
05/02/2005,01:26,1158.00,1158.00,1157.75,1157.75,3,21,24.00
05/02/2005,01:30,1158.00,1158.00,1158.00,1158.00,22,0,22.00
05/02/2005,01:31,1157.75,1157.75,1157.75,1157.75,0,8,8.00
05/02/2005,01:32,1157.75,1157.75,1157.75,1157.75,0,30,30.00
05/02/2005,01:35,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/02/2005,01:39,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/02/2005,01:42,1158.00,1158.00,1158.00,1158.00,2,0,2.00
05/02/2005,01:43,1158.00,1158.00,1158.00,1158.00,3,0,3.00
05/02/2005,01:45,1158.00,1158.00,1158.00,1158.00,3,0,3.00
05/02/2005,01:47,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/02/2005,01:50,1158.00,1158.00,1158.00,1158.00,18,0,18.00
05/02/2005,01:51,1158.00,1158.00,1158.00,1158.00,3,0,3.00
05/02/2005,01:52,1158.00,1158.00,1158.00,1158.00,7,0,7.00
05/02/2005,01:53,1158.00,1158.00,1158.00,1158.00,33,0,33.00
05/02/2005,01:55,1158.25,1158.75,1158.25,1158.75,160,3,163.00
05/02/2005,01:56,1158.50,1158.50,1158.50,1158.50,0,69,69.00
05/02/2005,01:57,1158.50,1158.50,1158.50,1158.50,0,18,18.00
05/02/2005,01:58,1158.50,1158.50,1158.50,1158.50,0,1,1.00
05/02/2005,01:59,1158.50,1158.50,1158.50,1158.50,0,9,9.00
05/02/2005,02:00,1158.50,1158.50,1158.50,1158.50,0,2,2.00
05/02/2005,02:01,1158.50,1158.50,1158.00,1158.00,0,102,102.00
05/02/2005,02:02,1158.00,1158.00,1157.75,1157.75,5,125,130.00
05/02/2005,02:03,1157.75,1158.00,1157.50,1157.75,37,119,156.00
05/02/2005,02:04,1157.50,1157.50,1157.50,1157.50,0,2,2.00
05/02/2005,02:05,1157.75,1158.00,1157.75,1157.75,115,28,143.00
05/02/2005,02:07,1157.50,1157.50,1157.25,1157.50,55,213,268.00
05/02/2005,02:08,1157.50,1157.50,1157.50,1157.50,48,0,48.00
05/02/2005,02:09,1157.25,1157.50,1157.25,1157.50,71,43,114.00
05/02/2005,02:10,1157.50,1157.50,1157.50,1157.50,10,0,10.00
05/02/2005,02:11,1157.25,1157.50,1157.25,1157.25,12,118,130.00
05/02/2005,02:12,1157.25,1157.50,1157.00,1157.50,47,72,119.00
05/02/2005,02:13,1157.50,1157.75,1157.50,1157.75,125,0,125.00
05/02/2005,02:15,1157.75,1157.75,1157.50,1157.50,9,4,13.00
05/02/2005,02:16,1157.50,1157.50,1157.50,1157.50,0,43,43.00
05/02/2005,02:17,1157.25,1157.50,1157.25,1157.50,1,19,20.00
05/02/2005,02:18,1157.25,1157.25,1157.25,1157.25,0,8,8.00
05/02/2005,02:19,1157.25,1157.25,1157.25,1157.25,0,1,1.00
05/02/2005,02:20,1157.25,1157.25,1157.25,1157.25,0,165,165.00
05/02/2005,02:21,1157.50,1157.50,1157.25,1157.25,1,10,11.00
05/02/2005,02:22,1157.25,1157.25,1157.25,1157.25,0,22,22.00
05/02/2005,02:23,1157.50,1157.50,1157.50,1157.50,52,0,52.00
05/02/2005,02:24,1157.50,1157.50,1157.25,1157.50,3,6,9.00
05/02/2005,02:25,1157.25,1157.25,1157.00,1157.25,58,88,146.00
05/02/2005,02:26,1157.25,1157.25,1157.00,1157.00,7,47,54.00
05/02/2005,02:27,1157.25,1157.25,1157.25,1157.25,75,0,75.00
05/02/2005,02:28,1157.50,1157.75,1157.50,1157.50,54,3,57.00
05/02/2005,02:29,1157.75,1157.75,1157.75,1157.75,3,0,3.00
05/02/2005,02:30,1157.75,1158.00,1157.75,1158.00,181,0,181.00
05/02/2005,02:31,1158.00,1158.00,1157.75,1157.75,52,4,56.00
05/02/2005,02:32,1157.75,1158.00,1157.75,1158.00,38,3,41.00
05/02/2005,02:33,1158.00,1158.00,1158.00,1158.00,26,0,26.00
05/02/2005,02:34,1158.00,1158.00,1157.75,1157.75,16,1,17.00
05/02/2005,02:35,1158.00,1158.25,1158.00,1158.25,34,0,34.00
05/02/2005,02:36,1158.25,1158.25,1158.00,1158.00,5,4,9.00
05/02/2005,02:37,1158.25,1158.25,1158.25,1158.25,3,0,3.00
05/02/2005,02:38,1158.25,1158.25,1158.00,1158.00,13,219,232.00
05/02/2005,02:39,1158.00,1158.00,1158.00,1158.00,0,10,10.00
05/02/2005,02:40,1158.00,1158.00,1158.00,1158.00,0,117,117.00
05/02/2005,02:41,1158.00,1158.25,1158.00,1158.25,3,16,19.00
05/02/2005,02:42,1158.00,1158.00,1158.00,1158.00,0,111,111.00
05/02/2005,02:43,1158.00,1158.00,1158.00,1158.00,0,69,69.00
05/02/2005,02:45,1157.75,1157.75,1157.75,1157.75,0,134,134.00
05/02/2005,02:46,1157.75,1157.75,1157.75,1157.75,0,30,30.00
05/02/2005,02:47,1157.75,1157.75,1157.75,1157.75,0,44,44.00
05/02/2005,02:48,1158.00,1158.00,1158.00,1158.00,10,0,10.00
05/02/2005,02:51,1158.00,1158.00,1158.00,1158.00,56,0,56.00
05/02/2005,02:52,1158.25,1158.25,1158.00,1158.25,33,3,36.00
05/02/2005,02:53,1158.00,1158.00,1158.00,1158.00,0,4,4.00
05/02/2005,02:54,1158.25,1158.25,1158.25,1158.25,5,0,5.00
05/02/2005,02:55,1158.25,1158.25,1158.25,1158.25,13,0,13.00
05/02/2005,02:56,1158.00,1158.25,1158.00,1158.25,8,2,10.00
05/02/2005,02:57,1158.25,1158.50,1158.25,1158.50,227,0,227.00
05/02/2005,02:58,1158.50,1158.50,1158.50,1158.50,10,0,10.00
05/02/2005,02:59,1158.75,1158.75,1158.50,1158.50,5,3,8.00
05/02/2005,03:00,1158.50,1158.50,1158.50,1158.50,0,118,118.00
05/02/2005,03:01,1158.75,1158.75,1158.50,1158.50,1,36,37.00
05/02/2005,03:02,1158.50,1158.75,1158.50,1158.75,2,75,77.00
05/02/2005,03:03,1158.75,1159.00,1158.75,1159.00,148,0,148.00
05/02/2005,03:04,1158.75,1158.75,1158.75,1158.75,0,164,164.00
05/02/2005,03:06,1158.75,1159.00,1158.75,1158.75,1,50,51.00
05/02/2005,03:07,1158.75,1158.75,1158.75,1158.75,0,6,6.00
05/02/2005,03:08,1158.75,1158.75,1158.75,1158.75,0,6,6.00
05/02/2005,03:09,1158.75,1159.00,1158.75,1158.75,15,4,19.00
05/02/2005,03:10,1159.00,1159.00,1159.00,1159.00,10,0,10.00
05/02/2005,03:11,1159.00,1159.25,1159.00,1159.25,10,1,11.00
05/02/2005,03:12,1159.25,1159.25,1159.25,1159.25,21,0,21.00
05/02/2005,03:13,1159.25,1159.50,1159.25,1159.50,218,0,218.00
05/02/2005,03:14,1159.50,1159.75,1159.50,1159.50,92,14,106.00
05/02/2005,03:15,1159.75,1159.75,1159.75,1159.75,3,0,3.00
05/02/2005,03:16,1159.75,1160.25,1159.75,1160.00,259,4,263.00
05/02/2005,03:17,1160.00,1160.25,1160.00,1160.25,210,155,365.00
05/02/2005,03:18,1160.25,1160.75,1160.25,1160.75,394,4,398.00
05/02/2005,03:19,1160.75,1160.75,1160.50,1160.50,164,26,190.00
05/02/2005,03:20,1160.50,1160.50,1160.50,1160.50,0,183,183.00
05/02/2005,03:21,1160.50,1160.50,1160.00,1160.25,127,493,620.00
05/02/2005,03:22,1160.25,1160.50,1160.25,1160.25,43,59,102.00
05/02/2005,03:23,1160.25,1160.50,1160.25,1160.50,33,12,45.00
05/02/2005,03:24,1160.50,1160.50,1160.25,1160.25,1,39,40.00
05/02/2005,03:25,1160.50,1160.50,1160.50,1160.50,122,0,122.00
05/02/2005,03:26,1160.50,1160.50,1160.50,1160.50,57,0,57.00
05/02/2005,03:27,1160.25,1160.50,1160.25,1160.50,156,40,196.00
05/02/2005,03:28,1160.50,1160.50,1160.50,1160.50,4,0,4.00
05/02/2005,03:29,1160.50,1160.75,1160.50,1160.75,182,0,182.00
05/02/2005,03:30,1161.00,1161.00,1160.75,1161.00,24,4,28.00
05/02/2005,03:31,1160.75,1161.00,1160.75,1160.75,250,5,255.00
05/02/2005,03:32,1160.75,1161.00,1160.75,1161.00,11,6,17.00
05/02/2005,03:33,1161.00,1161.25,1161.00,1161.25,103,27,130.00
05/02/2005,03:34,1161.25,1161.50,1161.25,1161.25,160,50,210.00
05/02/2005,03:35,1161.00,1161.00,1160.75,1161.00,23,61,84.00
05/02/2005,03:36,1161.00,1161.00,1161.00,1161.00,5,0,5.00
05/02/2005,03:37,1161.00,1161.00,1161.00,1161.00,7,0,7.00
05/02/2005,03:38,1160.75,1160.75,1160.75,1160.75,0,20,20.00
05/02/2005,03:39,1161.00,1161.00,1161.00,1161.00,5,0,5.00
05/02/2005,03:40,1160.75,1160.75,1160.75,1160.75,0,1,1.00
05/02/2005,03:41,1160.75,1160.75,1160.50,1160.50,0,82,82.00
05/02/2005,03:42,1160.50,1160.50,1160.25,1160.25,0,176,176.00
05/02/2005,03:43,1160.25,1160.50,1160.25,1160.50,16,5,21.00
05/02/2005,03:44,1160.75,1160.75,1160.75,1160.75,8,0,8.00
05/02/2005,03:45,1160.75,1160.75,1160.75,1160.75,26,0,26.00
05/02/2005,03:46,1160.75,1160.75,1160.75,1160.75,1,0,1.00
05/02/2005,03:47,1161.00,1161.00,1161.00,1161.00,4,0,4.00
05/02/2005,03:49,1161.00,1161.00,1161.00,1161.00,51,0,51.00
05/02/2005,03:50,1161.00,1161.25,1161.00,1161.25,2,0,2.00
05/02/2005,03:51,1161.25,1161.25,1161.00,1161.00,1,40,41.00
05/02/2005,03:52,1161.00,1161.00,1161.00,1161.00,0,7,7.00
05/02/2005,03:53,1161.00,1161.00,1161.00,1161.00,0,15,15.00
05/02/2005,03:54,1161.25,1161.25,1161.00,1161.00,2,18,20.00
05/02/2005,03:56,1161.00,1161.00,1161.00,1161.00,0,3,3.00
05/02/2005,03:57,1160.75,1160.75,1160.75,1160.75,0,9,9.00
05/02/2005,03:58,1160.75,1160.75,1160.75,1160.75,0,5,5.00
05/02/2005,03:59,1160.75,1160.75,1160.75,1160.75,0,11,11.00
05/02/2005,04:00,1160.75,1160.75,1160.75,1160.75,0,4,4.00
05/02/2005,04:01,1161.00,1161.25,1161.00,1161.25,13,0,13.00
05/02/2005,04:02,1161.00,1161.25,1161.00,1161.25,2,15,17.00
05/02/2005,04:03,1161.25,1161.50,1161.25,1161.50,42,0,42.00
05/02/2005,04:05,1161.50,1161.50,1161.25,1161.25,8,7,15.00
05/02/2005,04:07,1161.50,1161.50,1161.25,1161.50,8,1,9.00
05/02/2005,04:08,1161.50,1161.50,1161.50,1161.50,58,0,58.00
05/02/2005,04:09,1161.25,1161.25,1161.25,1161.25,0,21,21.00
05/02/2005,04:10,1161.25,1161.25,1161.25,1161.25,0,7,7.00
05/02/2005,04:11,1161.50,1161.75,1161.50,1161.50,105,8,113.00
05/02/2005,04:12,1161.50,1161.50,1161.50,1161.50,0,3,3.00
05/02/2005,04:13,1161.50,1161.50,1161.50,1161.50,0,195,195.00
05/02/2005,04:15,1161.50,1161.50,1161.25,1161.50,42,240,282.00
05/02/2005,04:16,1161.50,1161.50,1161.50,1161.50,26,0,26.00
05/02/2005,04:17,1161.50,1161.50,1161.25,1161.50,14,1,15.00
05/02/2005,04:18,1161.25,1161.25,1161.25,1161.25,0,135,135.00
05/02/2005,04:19,1161.25,1161.25,1161.00,1161.00,0,8,8.00
05/02/2005,04:20,1161.00,1161.25,1160.75,1161.00,51,146,197.00
05/02/2005,04:21,1160.75,1161.00,1160.75,1161.00,33,1,34.00
05/02/2005,04:22,1161.00,1161.00,1161.00,1161.00,64,0,64.00
05/02/2005,04:23,1161.00,1161.25,1161.00,1161.00,45,121,166.00
05/02/2005,04:24,1161.00,1161.00,1160.75,1160.75,0,12,12.00
05/02/2005,04:25,1160.75,1161.00,1160.75,1161.00,18,1,19.00
05/02/2005,04:26,1160.75,1160.75,1160.50,1160.50,11,169,180.00
05/02/2005,04:27,1160.75,1160.75,1160.75,1160.75,9,0,9.00
05/02/2005,04:28,1160.50,1160.50,1160.50,1160.50,0,1,1.00
05/02/2005,04:29,1160.50,1160.50,1160.50,1160.50,0,2,2.00
05/02/2005,04:31,1160.75,1160.75,1160.75,1160.75,4,0,4.00
05/02/2005,04:32,1160.75,1160.75,1160.75,1160.75,4,0,4.00
05/02/2005,04:33,1160.75,1161.25,1160.75,1161.00,160,7,167.00
05/02/2005,04:34,1161.00,1161.25,1161.00,1161.00,7,13,20.00
05/02/2005,04:35,1161.25,1161.25,1161.25,1161.25,17,0,17.00
05/02/2005,04:36,1161.25,1161.25,1161.00,1161.00,28,3,31.00
05/02/2005,04:39,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/02/2005,04:41,1161.00,1161.00,1161.00,1161.00,0,12,12.00
05/02/2005,04:43,1160.75,1160.75,1160.75,1160.75,0,5,5.00
05/02/2005,04:44,1161.00,1161.00,1161.00,1161.00,3,0,3.00
05/02/2005,04:45,1161.00,1161.00,1161.00,1161.00,3,0,3.00
05/02/2005,04:47,1161.00,1161.00,1161.00,1161.00,7,0,7.00
05/02/2005,04:48,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/02/2005,04:49,1161.00,1161.00,1161.00,1161.00,13,0,13.00
05/02/2005,04:51,1160.75,1160.75,1160.50,1160.75,26,101,127.00
05/02/2005,04:52,1160.75,1160.75,1160.75,1160.75,10,0,10.00
05/02/2005,04:53,1160.75,1160.75,1160.75,1160.75,1,0,1.00
05/02/2005,04:54,1160.75,1160.75,1160.50,1160.75,32,10,42.00
05/02/2005,04:55,1160.75,1160.75,1160.75,1160.75,11,0,11.00
05/02/2005,04:56,1160.75,1160.75,1160.50,1160.50,16,1,17.00
05/02/2005,04:57,1160.50,1160.50,1160.25,1160.50,8,168,176.00
05/02/2005,04:58,1160.50,1160.50,1160.50,1160.50,143,0,143.00
05/02/2005,04:59,1160.50,1160.50,1160.50,1160.50,200,0,200.00
05/02/2005,05:00,1160.25,1160.25,1160.25,1160.25,0,1,1.00
05/02/2005,05:02,1160.25,1160.50,1160.25,1160.50,9,5,14.00
05/02/2005,05:03,1160.50,1160.50,1160.50,1160.50,3,0,3.00
05/02/2005,05:04,1160.25,1160.75,1160.25,1160.75,133,1,134.00
05/02/2005,05:05,1160.75,1160.75,1160.75,1160.75,37,0,37.00
05/02/2005,05:06,1161.00,1161.00,1160.75,1160.75,15,1,16.00
05/02/2005,05:07,1161.00,1161.00,1161.00,1161.00,38,0,38.00
05/02/2005,05:08,1161.00,1161.25,1161.00,1161.25,7,4,11.00
05/02/2005,05:09,1161.25,1161.25,1161.25,1161.25,10,0,10.00
05/02/2005,05:10,1161.00,1161.25,1161.00,1161.25,79,1,80.00
05/02/2005,05:11,1161.25,1161.25,1161.00,1161.25,45,6,51.00
05/02/2005,05:12,1161.25,1161.50,1161.00,1161.50,32,8,40.00
05/02/2005,05:13,1161.25,1161.25,1161.25,1161.25,0,6,6.00
05/02/2005,05:14,1161.25,1161.25,1161.25,1161.25,0,67,67.00
05/02/2005,05:15,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/02/2005,05:16,1161.25,1161.25,1161.00,1161.25,16,1,17.00
05/02/2005,05:17,1161.00,1161.25,1161.00,1161.25,15,1,16.00
05/02/2005,05:18,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/02/2005,05:19,1161.25,1161.25,1161.25,1161.25,55,0,55.00
05/02/2005,05:20,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/02/2005,05:21,1161.50,1161.50,1161.25,1161.50,68,3,71.00
05/02/2005,05:22,1161.50,1161.75,1161.25,1161.50,19,6,25.00
05/02/2005,05:23,1161.50,1161.50,1161.50,1161.50,0,10,10.00
05/02/2005,05:24,1161.25,1161.25,1161.25,1161.25,0,77,77.00
05/02/2005,05:25,1161.25,1161.50,1161.25,1161.25,1,7,8.00
05/02/2005,05:26,1161.25,1161.25,1161.25,1161.25,0,6,6.00
05/02/2005,05:27,1161.25,1161.25,1161.25,1161.25,0,24,24.00
05/02/2005,05:28,1161.25,1161.25,1161.25,1161.25,0,1,1.00
05/02/2005,05:29,1161.25,1161.50,1161.25,1161.25,1,26,27.00
05/02/2005,05:31,1161.25,1161.25,1161.25,1161.25,0,3,3.00
05/02/2005,05:32,1161.25,1161.25,1161.25,1161.25,0,4,4.00
05/02/2005,05:33,1161.50,1161.50,1161.50,1161.50,2,0,2.00
05/02/2005,05:35,1161.25,1161.25,1161.25,1161.25,0,13,13.00
05/02/2005,05:36,1161.25,1161.25,1161.25,1161.25,0,4,4.00
05/02/2005,05:37,1161.25,1161.25,1161.25,1161.25,0,5,5.00
05/02/2005,05:38,1161.00,1161.25,1161.00,1161.25,4,4,8.00
05/02/2005,05:40,1161.00,1161.00,1160.75,1160.75,0,134,134.00
05/02/2005,05:42,1161.00,1161.00,1161.00,1161.00,7,0,7.00
05/02/2005,05:43,1161.00,1161.00,1161.00,1161.00,26,0,26.00
05/02/2005,05:44,1161.00,1161.00,1161.00,1161.00,8,0,8.00
05/02/2005,05:45,1161.00,1161.25,1161.00,1161.00,25,29,54.00
05/02/2005,05:48,1160.75,1161.00,1160.75,1160.75,1,9,10.00
05/02/2005,05:50,1161.00,1161.25,1161.00,1161.25,34,0,34.00
05/02/2005,05:51,1161.25,1161.25,1161.25,1161.25,15,0,15.00
05/02/2005,05:53,1161.25,1161.25,1161.25,1161.25,17,0,17.00
05/02/2005,05:54,1161.25,1161.50,1161.25,1161.50,70,1,71.00
05/02/2005,05:55,1161.50,1161.50,1161.25,1161.25,1,12,13.00
05/02/2005,05:56,1161.25,1161.25,1161.25,1161.25,0,2,2.00
05/02/2005,05:57,1161.25,1161.25,1161.00,1161.00,0,102,102.00
05/02/2005,05:58,1161.00,1162.75,1161.00,1162.00,1245,276,1521.00
05/02/2005,05:59,1161.75,1162.25,1161.75,1161.75,57,55,112.00
05/02/2005,06:00,1162.00,1162.00,1161.50,1161.50,1,22,23.00
05/02/2005,06:01,1161.75,1161.75,1161.50,1161.50,2,17,19.00
05/02/2005,06:02,1161.50,1161.75,1161.50,1161.75,10,37,47.00
05/02/2005,06:03,1161.75,1161.75,1161.75,1161.75,148,0,148.00
05/02/2005,06:04,1161.75,1162.25,1161.75,1162.00,39,13,52.00
05/02/2005,06:05,1162.00,1162.50,1162.00,1162.25,186,14,200.00
05/02/2005,06:06,1162.25,1162.75,1162.25,1162.75,111,2,113.00
05/02/2005,06:07,1162.50,1162.75,1162.50,1162.50,11,128,139.00
05/02/2005,06:08,1162.25,1162.50,1162.25,1162.50,37,5,42.00
05/02/2005,06:09,1162.75,1162.75,1162.50,1162.50,11,31,42.00
05/02/2005,06:10,1162.50,1162.75,1162.50,1162.50,51,14,65.00
05/02/2005,06:11,1162.50,1162.50,1162.50,1162.50,0,163,163.00
05/02/2005,06:12,1162.50,1162.75,1162.50,1162.50,4,124,128.00
05/02/2005,06:13,1162.50,1162.50,1162.25,1162.50,26,12,38.00
05/02/2005,06:14,1162.50,1162.75,1162.50,1162.50,6,1,7.00
05/02/2005,06:15,1162.75,1162.75,1162.50,1162.75,13,1,14.00
05/02/2005,06:16,1162.75,1163.00,1162.75,1162.75,172,1,173.00
05/02/2005,06:17,1162.75,1162.75,1162.75,1162.75,0,31,31.00
05/02/2005,06:18,1162.50,1162.75,1162.50,1162.75,63,1,64.00
05/02/2005,06:19,1162.75,1162.75,1162.50,1162.50,137,148,285.00
05/02/2005,06:20,1162.25,1162.75,1162.25,1162.50,234,39,273.00
05/02/2005,06:21,1162.50,1162.50,1162.25,1162.25,37,10,47.00
05/02/2005,06:22,1162.25,1162.25,1162.00,1162.00,0,318,318.00
05/02/2005,06:23,1162.25,1162.50,1162.25,1162.50,155,12,167.00
05/02/2005,06:24,1162.25,1162.25,1162.25,1162.25,0,12,12.00
05/02/2005,06:25,1162.25,1162.50,1162.25,1162.25,3,152,155.00
05/02/2005,06:26,1162.00,1162.00,1161.75,1161.75,0,226,226.00
05/02/2005,06:27,1162.00,1162.00,1161.75,1161.75,235,1,236.00
05/02/2005,06:28,1162.00,1162.25,1162.00,1162.25,14,0,14.00
05/02/2005,06:29,1162.25,1162.25,1162.00,1162.00,5,206,211.00
05/02/2005,06:30,1162.25,1162.25,1162.00,1162.00,3,7,10.00
05/02/2005,06:31,1162.25,1162.25,1162.00,1162.00,8,228,236.00
05/02/2005,06:32,1162.00,1162.00,1162.00,1162.00,0,11,11.00
05/02/2005,06:33,1162.00,1162.00,1162.00,1162.00,0,53,53.00
05/02/2005,06:34,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/02/2005,06:35,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/02/2005,06:36,1162.00,1162.00,1161.75,1162.00,20,5,25.00
05/02/2005,06:37,1162.00,1162.00,1162.00,1162.00,66,0,66.00
05/02/2005,06:38,1162.00,1162.00,1162.00,1162.00,55,0,55.00
05/02/2005,06:40,1162.25,1162.25,1162.25,1162.25,6,0,6.00
05/02/2005,06:41,1162.25,1162.25,1162.00,1162.00,2,10,12.00
05/02/2005,06:42,1162.00,1162.25,1162.00,1162.25,1,29,30.00
05/02/2005,06:43,1162.25,1162.25,1162.25,1162.25,12,0,12.00
05/02/2005,06:44,1162.25,1162.25,1162.25,1162.25,2,0,2.00
05/02/2005,06:45,1162.25,1162.75,1162.25,1162.50,257,85,342.00
05/02/2005,06:46,1162.50,1162.50,1162.25,1162.50,4,2,6.00
05/02/2005,06:47,1162.50,1162.50,1162.50,1162.50,7,0,7.00
05/02/2005,06:48,1162.50,1162.75,1162.50,1162.50,202,7,209.00
05/02/2005,06:49,1162.50,1162.75,1162.50,1162.75,5,74,79.00
05/02/2005,06:50,1162.50,1162.75,1162.50,1162.50,1,23,24.00
05/02/2005,06:51,1162.50,1162.50,1162.50,1162.50,0,3,3.00
05/02/2005,06:52,1162.50,1162.50,1162.50,1162.50,0,475,475.00
05/02/2005,06:53,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/02/2005,06:54,1162.50,1162.50,1162.25,1162.25,57,9,66.00
05/02/2005,06:55,1162.25,1162.25,1162.25,1162.25,0,164,164.00
05/02/2005,06:56,1162.00,1162.00,1161.75,1161.75,0,111,111.00
05/02/2005,06:57,1162.00,1162.00,1162.00,1162.00,217,0,217.00
05/02/2005,06:58,1161.75,1162.00,1161.75,1162.00,6,1,7.00
05/02/2005,06:59,1162.00,1162.00,1162.00,1162.00,3,0,3.00
05/02/2005,07:01,1162.00,1162.00,1161.75,1161.75,1,318,319.00
05/02/2005,07:02,1161.50,1162.00,1161.50,1162.00,292,27,319.00
05/02/2005,07:03,1162.00,1162.25,1162.00,1162.25,178,0,178.00
05/02/2005,07:04,1162.25,1162.25,1161.75,1161.75,1,111,112.00
05/02/2005,07:05,1161.75,1162.00,1161.75,1161.75,15,144,159.00
05/02/2005,07:06,1161.75,1161.75,1161.75,1161.75,0,4,4.00
05/02/2005,07:07,1161.75,1161.75,1161.25,1161.25,5,217,222.00
05/02/2005,07:08,1161.25,1161.50,1161.25,1161.50,4,8,12.00
05/02/2005,07:09,1161.25,1161.25,1161.25,1161.25,0,4,4.00
05/02/2005,07:10,1161.50,1161.75,1161.25,1161.50,223,330,553.00
05/02/2005,07:11,1161.25,1161.75,1161.25,1161.75,135,1,136.00
05/02/2005,07:12,1161.50,1161.75,1161.50,1161.75,76,2,78.00
05/02/2005,07:13,1161.50,1161.75,1161.50,1161.50,1,245,246.00
05/02/2005,07:14,1161.50,1161.75,1161.50,1161.75,2,49,51.00
05/02/2005,07:15,1161.75,1162.00,1161.75,1162.00,325,1,326.00
05/02/2005,07:16,1161.75,1162.00,1161.75,1161.75,31,27,58.00
05/02/2005,07:17,1162.00,1162.00,1161.75,1161.75,4,3,7.00
05/02/2005,07:18,1161.75,1162.00,1161.75,1161.75,2,139,141.00
05/02/2005,07:19,1161.75,1161.75,1161.75,1161.75,0,23,23.00
05/02/2005,07:20,1161.75,1162.00,1161.75,1161.75,10,23,33.00
05/02/2005,07:21,1161.75,1161.75,1161.75,1161.75,0,165,165.00
05/02/2005,07:22,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/02/2005,07:23,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/02/2005,07:24,1162.00,1162.00,1162.00,1162.00,74,0,74.00
05/02/2005,07:25,1162.00,1162.25,1161.75,1161.75,179,79,258.00
05/02/2005,07:26,1162.00,1162.00,1161.75,1161.75,50,117,167.00
05/02/2005,07:27,1161.75,1161.75,1161.75,1161.75,0,46,46.00
05/02/2005,07:28,1161.50,1161.75,1161.50,1161.75,4,2,6.00
05/02/2005,07:29,1161.50,1161.75,1161.50,1161.50,1,14,15.00
05/02/2005,07:30,1161.50,1161.75,1161.50,1161.50,5,10,15.00
05/02/2005,07:31,1161.50,1161.50,1161.50,1161.50,0,62,62.00
05/02/2005,07:32,1161.50,1161.50,1161.50,1161.50,0,182,182.00
05/02/2005,07:33,1161.50,1161.50,1161.50,1161.50,0,15,15.00
05/02/2005,07:34,1161.50,1161.50,1161.25,1161.25,0,13,13.00
05/02/2005,07:35,1161.25,1161.50,1161.25,1161.25,9,61,70.00
05/02/2005,07:36,1161.25,1161.25,1161.25,1161.25,0,231,231.00
05/02/2005,07:37,1161.25,1161.25,1161.00,1161.00,0,130,130.00
05/02/2005,07:38,1161.00,1161.25,1161.00,1161.00,2,17,19.00
05/02/2005,07:39,1161.25,1161.25,1161.00,1161.25,22,50,72.00
05/02/2005,07:40,1161.25,1161.25,1161.00,1161.00,25,103,128.00
05/02/2005,07:41,1161.25,1161.25,1160.75,1161.00,2,114,116.00
05/02/2005,07:42,1160.75,1161.00,1160.75,1160.75,5,16,21.00
05/02/2005,07:43,1161.00,1161.00,1160.50,1160.75,371,267,638.00
05/02/2005,07:44,1160.75,1160.75,1160.75,1160.75,67,0,67.00
05/02/2005,07:45,1160.75,1161.00,1160.50,1161.00,220,32,252.00
05/02/2005,07:46,1160.75,1160.75,1160.75,1160.75,0,26,26.00
05/02/2005,07:47,1160.75,1161.00,1160.75,1160.75,9,17,26.00
05/02/2005,07:48,1161.00,1161.25,1161.00,1161.25,194,0,194.00
05/02/2005,07:49,1161.25,1161.25,1161.00,1161.00,1,178,179.00
05/02/2005,07:50,1161.00,1161.25,1160.75,1161.00,51,274,325.00
05/02/2005,07:51,1161.00,1161.00,1161.00,1161.00,2,0,2.00
05/02/2005,07:52,1161.00,1161.25,1161.00,1161.00,137,40,177.00
05/02/2005,07:53,1161.00,1161.25,1161.00,1161.00,50,5,55.00
05/02/2005,07:54,1161.25,1161.25,1161.00,1161.25,439,34,473.00
05/02/2005,07:55,1161.25,1161.25,1161.25,1161.25,107,0,107.00
05/02/2005,07:56,1161.25,1161.50,1161.25,1161.50,346,1,347.00
05/02/2005,07:57,1161.50,1161.75,1161.50,1161.75,42,0,42.00
05/02/2005,07:58,1161.75,1161.75,1161.50,1161.75,203,5,208.00
05/02/2005,07:59,1161.75,1162.00,1161.50,1161.75,211,98,309.00
05/02/2005,08:00,1161.75,1162.00,1161.75,1161.75,12,98,110.00
05/02/2005,08:01,1161.75,1162.00,1161.50,1161.75,30,88,118.00
05/02/2005,08:02,1161.50,1161.50,1161.50,1161.50,0,28,28.00
05/02/2005,08:03,1161.50,1161.75,1161.50,1161.75,54,19,73.00
05/02/2005,08:04,1161.50,1161.50,1161.50,1161.50,0,216,216.00
05/02/2005,08:05,1161.25,1161.25,1161.00,1161.00,6,278,284.00
05/02/2005,08:06,1161.25,1161.25,1161.00,1161.25,111,1,112.00
05/02/2005,08:07,1161.00,1161.50,1161.00,1161.00,153,48,201.00
05/02/2005,08:08,1161.00,1161.00,1161.00,1161.00,0,16,16.00
05/02/2005,08:09,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/02/2005,08:10,1161.00,1161.50,1161.00,1161.50,160,5,165.00
05/02/2005,08:11,1161.50,1161.50,1161.50,1161.50,4,0,4.00
05/02/2005,08:12,1161.50,1161.50,1161.25,1161.25,3,7,10.00
05/02/2005,08:13,1161.25,1161.25,1161.25,1161.25,0,7,7.00
05/02/2005,08:14,1161.25,1161.50,1161.25,1161.50,1,54,55.00
05/02/2005,08:15,1161.25,1161.50,1161.25,1161.25,4,6,10.00
05/02/2005,08:16,1161.50,1161.50,1161.25,1161.25,217,10,227.00
05/02/2005,08:17,1161.25,1161.50,1161.25,1161.25,1,16,17.00
05/02/2005,08:18,1161.50,1161.50,1161.50,1161.50,66,0,66.00
05/02/2005,08:19,1161.50,1161.50,1161.50,1161.50,23,0,23.00
05/02/2005,08:20,1161.50,1161.50,1161.25,1161.50,52,2,54.00
05/02/2005,08:21,1161.50,1161.50,1161.50,1161.50,41,0,41.00
05/02/2005,08:22,1161.25,1161.50,1161.25,1161.50,2,2,4.00
05/02/2005,08:23,1161.50,1161.50,1161.25,1161.25,3,162,165.00
05/02/2005,08:24,1161.25,1161.50,1161.25,1161.25,27,5,32.00
05/02/2005,08:25,1161.25,1161.50,1161.00,1161.25,35,63,98.00
05/02/2005,08:26,1161.00,1161.00,1161.00,1161.00,0,149,149.00
05/02/2005,08:27,1161.00,1161.25,1160.75,1161.25,77,116,193.00
05/02/2005,08:28,1161.25,1161.25,1160.75,1161.00,94,227,321.00
05/02/2005,08:29,1160.75,1161.00,1160.25,1160.75,339,1054,1393.00
05/02/2005,08:30,1160.50,1161.25,1160.50,1161.00,740,108,848.00
05/02/2005,08:31,1161.25,1161.50,1160.75,1160.75,2083,2895,4978.00
05/02/2005,08:32,1160.75,1161.25,1160.50,1161.00,803,467,1270.00
05/02/2005,08:33,1161.25,1161.25,1160.50,1160.75,943,1203,2146.00
05/02/2005,08:34,1160.50,1161.75,1160.50,1161.50,4009,611,4620.00
05/02/2005,08:35,1161.75,1161.75,1160.75,1161.00,699,2536,3235.00
05/02/2005,08:36,1160.75,1161.00,1160.50,1161.00,915,1008,1923.00
05/02/2005,08:37,1161.00,1161.50,1160.50,1161.00,1614,1777,3391.00
05/02/2005,08:38,1161.00,1161.25,1160.75,1161.25,910,478,1388.00
05/02/2005,08:39,1161.50,1161.50,1161.25,1161.50,1200,1356,2556.00
05/02/2005,08:40,1161.50,1161.75,1160.75,1160.75,771,1655,2426.00
05/02/2005,08:41,1161.00,1161.00,1160.50,1160.50,356,3431,3787.00
05/02/2005,08:42,1160.75,1161.50,1160.50,1161.25,2783,1503,4286.00
05/02/2005,08:43,1161.25,1161.75,1161.00,1161.25,2337,1666,4003.00
05/02/2005,08:44,1161.50,1162.25,1161.50,1161.75,2490,1376,3866.00
05/02/2005,08:45,1162.00,1162.25,1161.75,1161.75,1800,887,2687.00
05/02/2005,08:46,1161.75,1162.00,1161.50,1162.00,672,680,1352.00
05/02/2005,08:47,1162.00,1162.25,1161.75,1162.00,2308,896,3204.00
05/02/2005,08:48,1162.25,1162.75,1162.00,1162.25,3114,1106,4220.00
05/02/2005,08:49,1162.25,1162.75,1162.25,1162.50,1088,898,1986.00
05/02/2005,08:50,1162.50,1162.75,1162.25,1162.25,1449,721,2170.00
05/02/2005,08:51,1162.50,1162.75,1162.25,1162.25,328,1137,1465.00
05/02/2005,08:52,1162.25,1162.25,1161.75,1162.25,517,1550,2067.00
05/02/2005,08:53,1162.25,1162.50,1162.00,1162.00,871,586,1457.00
05/02/2005,08:54,1162.25,1162.75,1162.00,1162.50,868,606,1474.00
05/02/2005,08:55,1162.50,1163.00,1162.50,1163.00,3087,1239,4326.00
05/02/2005,08:56,1162.75,1163.00,1162.00,1162.50,659,2071,2730.00
05/02/2005,08:57,1162.50,1162.50,1162.25,1162.50,1445,361,1806.00
05/02/2005,08:58,1162.50,1163.00,1162.25,1162.75,1283,481,1764.00
05/02/2005,08:59,1163.00,1163.50,1162.75,1163.25,3343,1057,4400.00
05/02/2005,09:00,1163.50,1163.75,1163.25,1163.50,1215,1126,2341.00
05/02/2005,09:01,1163.75,1164.00,1163.25,1163.75,2486,956,3442.00
05/02/2005,09:02,1163.75,1164.50,1163.50,1164.25,2577,886,3463.00
05/02/2005,09:03,1164.25,1164.25,1162.75,1162.75,1700,4759,6459.00
05/02/2005,09:04,1163.00,1163.50,1162.50,1163.00,3630,3927,7557.00
05/02/2005,09:05,1163.00,1163.75,1162.75,1163.00,2607,2185,4792.00
05/02/2005,09:06,1162.75,1163.25,1162.75,1163.00,1108,1785,2893.00
05/02/2005,09:07,1162.75,1163.00,1162.00,1162.25,1427,2729,4156.00
05/02/2005,09:08,1162.25,1163.00,1162.00,1163.00,2258,1198,3456.00
05/02/2005,09:09,1163.00,1163.50,1162.75,1163.50,1892,432,2324.00
05/02/2005,09:10,1163.50,1164.00,1163.25,1163.75,2576,939,3515.00
05/02/2005,09:11,1163.75,1164.00,1163.50,1163.75,981,298,1279.00
05/02/2005,09:12,1163.75,1164.50,1163.50,1164.25,2411,732,3143.00
05/02/2005,09:13,1164.50,1164.50,1162.75,1162.75,1825,3803,5628.00
05/02/2005,09:14,1163.00,1163.25,1162.75,1163.00,2136,1001,3137.00
05/02/2005,09:15,1162.75,1163.00,1162.25,1162.75,1472,1933,3405.00
05/02/2005,09:16,1162.75,1162.75,1162.50,1162.50,420,386,806.00
05/02/2005,09:17,1162.50,1162.75,1162.25,1162.75,710,366,1076.00
05/02/2005,09:18,1162.75,1162.75,1162.25,1162.50,1230,912,2142.00
05/02/2005,09:19,1162.50,1163.25,1162.25,1163.00,2631,1985,4616.00
05/02/2005,09:20,1162.75,1163.25,1162.50,1162.75,1300,456,1756.00
05/02/2005,09:21,1162.75,1163.50,1162.50,1163.50,1509,154,1663.00
05/02/2005,09:22,1163.50,1163.75,1163.00,1163.00,424,1064,1488.00
05/02/2005,09:23,1163.00,1163.50,1162.75,1163.00,889,1309,2198.00
05/02/2005,09:24,1163.00,1163.25,1162.75,1163.00,620,245,865.00
05/02/2005,09:25,1163.00,1163.50,1162.75,1163.25,633,675,1308.00
05/02/2005,09:26,1163.00,1163.25,1162.50,1162.75,91,978,1069.00
05/02/2005,09:27,1162.75,1163.00,1162.00,1162.25,1001,1699,2700.00
05/02/2005,09:28,1162.25,1162.50,1162.00,1162.25,451,493,944.00
05/02/2005,09:29,1162.25,1162.75,1162.00,1162.50,746,242,988.00
05/02/2005,09:30,1162.50,1162.75,1161.75,1162.00,715,1861,2576.00
05/02/2005,09:31,1161.75,1162.25,1161.75,1162.25,911,656,1567.00
05/02/2005,09:32,1162.25,1162.50,1162.00,1162.25,940,326,1266.00
05/02/2005,09:33,1162.25,1162.25,1161.75,1162.00,1602,896,2498.00
05/02/2005,09:34,1162.25,1162.25,1161.25,1161.75,1067,2004,3071.00
05/02/2005,09:35,1161.75,1162.00,1161.25,1161.50,496,1095,1591.00
05/02/2005,09:36,1161.75,1162.00,1161.25,1161.25,650,1082,1732.00
05/02/2005,09:37,1161.25,1161.50,1160.75,1160.75,450,3387,3837.00
05/02/2005,09:38,1161.00,1161.25,1160.50,1161.25,1581,1766,3347.00
05/02/2005,09:39,1161.25,1161.75,1161.00,1161.75,2103,116,2219.00
05/02/2005,09:40,1161.50,1161.75,1161.25,1161.75,807,431,1238.00
05/02/2005,09:41,1161.50,1162.00,1161.50,1161.50,817,982,1799.00
05/02/2005,09:42,1161.75,1161.75,1161.50,1161.50,235,312,547.00
05/02/2005,09:43,1161.50,1162.25,1161.50,1162.25,1855,500,2355.00
05/02/2005,09:44,1162.00,1162.25,1161.75,1162.00,954,555,1509.00
05/02/2005,09:45,1162.00,1163.00,1162.00,1162.75,2241,945,3186.00
05/02/2005,09:46,1162.75,1162.75,1162.25,1162.50,1513,726,2239.00
05/02/2005,09:47,1162.75,1162.75,1162.25,1162.25,233,534,767.00
05/02/2005,09:48,1162.25,1162.50,1162.25,1162.25,332,1215,1547.00
05/02/2005,09:49,1162.25,1162.75,1162.25,1162.75,395,531,926.00
05/02/2005,09:50,1162.50,1163.25,1162.50,1162.75,3142,1445,4587.00
05/02/2005,09:51,1162.75,1163.00,1162.50,1162.75,630,487,1117.00
05/02/2005,09:52,1162.75,1163.00,1162.75,1163.00,456,122,578.00
05/02/2005,09:53,1162.75,1163.00,1162.25,1162.50,568,1078,1646.00
05/02/2005,09:54,1162.50,1163.00,1162.50,1163.00,762,398,1160.00
05/02/2005,09:55,1162.75,1163.25,1162.50,1162.75,724,1008,1732.00
05/02/2005,09:56,1162.75,1163.00,1162.25,1163.00,889,418,1307.00
05/02/2005,09:57,1162.75,1163.00,1162.75,1163.00,37,302,339.00
05/02/2005,09:58,1162.75,1163.25,1162.25,1162.50,602,1071,1673.00
05/02/2005,09:59,1162.50,1162.75,1162.00,1162.50,671,1249,1920.00
05/02/2005,10:00,1162.25,1162.50,1161.75,1161.75,53,1226,1279.00
05/02/2005,10:01,1161.75,1162.25,1161.75,1162.25,1484,314,1798.00
05/02/2005,10:02,1162.00,1162.25,1161.75,1162.00,719,395,1114.00
05/02/2005,10:03,1162.25,1162.50,1162.00,1162.25,567,192,759.00
05/02/2005,10:04,1162.25,1162.25,1162.00,1162.25,311,67,378.00
05/02/2005,10:05,1162.00,1162.25,1161.75,1162.00,48,385,433.00
05/02/2005,10:06,1161.75,1162.00,1161.75,1161.75,532,155,687.00
05/02/2005,10:07,1161.75,1162.00,1161.50,1161.50,653,898,1551.00
05/02/2005,10:08,1161.75,1161.75,1161.50,1161.50,31,504,535.00
05/02/2005,10:09,1161.50,1161.75,1161.25,1161.50,856,1231,2087.00
05/02/2005,10:10,1161.50,1161.75,1161.25,1161.50,788,625,1413.00
05/02/2005,10:11,1161.50,1161.75,1161.50,1161.50,58,572,630.00
05/02/2005,10:12,1161.75,1161.75,1161.50,1161.75,154,339,493.00
05/02/2005,10:13,1161.75,1161.75,1161.50,1161.75,1125,75,1200.00
05/02/2005,10:14,1161.75,1162.00,1161.50,1161.75,258,231,489.00
05/02/2005,10:15,1162.00,1162.25,1161.75,1162.00,1556,414,1970.00
05/02/2005,10:16,1161.75,1162.00,1161.50,1161.50,15,382,397.00
05/02/2005,10:17,1161.50,1161.75,1161.25,1161.25,52,823,875.00
05/02/2005,10:18,1161.25,1161.50,1161.00,1161.25,649,460,1109.00
05/02/2005,10:19,1161.25,1161.50,1161.00,1161.00,230,1006,1236.00
05/02/2005,10:20,1161.00,1161.00,1160.00,1160.50,1198,3509,4707.00
05/02/2005,10:21,1160.50,1161.00,1160.25,1160.75,1749,206,1955.00
05/02/2005,10:22,1161.00,1161.00,1160.75,1160.75,644,950,1594.00
05/02/2005,10:23,1161.00,1161.25,1160.75,1161.25,647,12,659.00
05/02/2005,10:24,1161.25,1161.50,1161.00,1161.00,889,274,1163.00
05/02/2005,10:25,1161.25,1161.50,1161.00,1161.50,652,6,658.00
05/02/2005,10:26,1161.50,1161.75,1161.25,1161.50,1057,859,1916.00
05/02/2005,10:27,1161.25,1161.50,1160.50,1160.75,1365,2065,3430.00
05/02/2005,10:28,1161.00,1161.00,1160.25,1160.50,598,1728,2326.00
05/02/2005,10:29,1160.50,1161.50,1160.50,1161.00,2142,958,3100.00
05/02/2005,10:30,1160.75,1161.00,1160.75,1161.00,28,316,344.00
05/02/2005,10:31,1161.00,1161.25,1160.75,1161.25,439,203,642.00
05/02/2005,10:32,1161.00,1161.25,1160.50,1161.00,120,560,680.00
05/02/2005,10:33,1160.75,1161.00,1160.75,1160.75,489,17,506.00
05/02/2005,10:34,1160.75,1161.00,1160.75,1160.75,205,693,898.00
05/02/2005,10:35,1160.50,1160.75,1160.00,1160.25,825,1282,2107.00
05/02/2005,10:36,1160.25,1160.50,1160.00,1160.25,554,1015,1569.00
05/02/2005,10:37,1160.00,1160.25,1159.75,1160.25,670,902,1572.00
05/02/2005,10:38,1160.25,1160.50,1160.00,1160.25,651,537,1188.00
05/02/2005,10:39,1160.25,1160.50,1160.00,1160.25,491,64,555.00
05/02/2005,10:40,1160.25,1160.25,1159.75,1160.00,65,740,805.00
05/02/2005,10:41,1160.00,1160.00,1159.25,1159.50,840,2955,3795.00
05/02/2005,10:42,1159.50,1159.75,1159.25,1159.50,102,784,886.00
05/02/2005,10:43,1159.50,1160.25,1159.25,1160.25,1869,881,2750.00
05/02/2005,10:44,1160.25,1160.50,1160.00,1160.25,613,144,757.00
05/02/2005,10:45,1160.25,1160.25,1160.00,1160.00,105,48,153.00
05/02/2005,10:46,1160.25,1160.25,1159.75,1159.75,111,1177,1288.00
05/02/2005,10:47,1160.00,1160.00,1159.50,1159.50,17,350,367.00
05/02/2005,10:48,1159.75,1159.75,1159.50,1159.50,20,838,858.00
05/02/2005,10:49,1159.50,1160.25,1159.50,1160.25,711,169,880.00
05/02/2005,10:50,1160.25,1160.25,1159.50,1159.50,87,731,818.00
05/02/2005,10:51,1159.75,1159.75,1159.25,1159.50,431,1011,1442.00
05/02/2005,10:52,1159.50,1159.75,1159.25,1159.25,473,76,549.00
05/02/2005,10:53,1159.25,1159.50,1158.75,1158.75,602,3593,4195.00
05/02/2005,10:54,1159.00,1159.25,1158.50,1159.25,519,574,1093.00
05/02/2005,10:55,1159.25,1159.75,1159.25,1159.50,1531,250,1781.00
05/02/2005,10:56,1159.50,1159.75,1159.50,1159.50,448,48,496.00
05/02/2005,10:57,1159.50,1159.75,1159.00,1159.25,870,804,1674.00
05/02/2005,10:58,1159.50,1159.75,1159.50,1159.75,277,479,756.00
05/02/2005,10:59,1159.50,1160.00,1159.50,1160.00,439,360,799.00
05/02/2005,11:00,1159.75,1160.50,1159.75,1160.00,1747,1265,3012.00
05/02/2005,11:01,1160.00,1160.25,1159.00,1159.50,841,1952,2793.00
05/02/2005,11:02,1159.25,1159.50,1159.25,1159.25,12,244,256.00
05/02/2005,11:03,1159.50,1160.00,1159.25,1159.50,709,391,1100.00
05/02/2005,11:04,1159.50,1159.75,1159.25,1159.25,159,562,721.00
05/02/2005,11:05,1159.25,1159.50,1159.00,1159.25,306,313,619.00
05/02/2005,11:06,1159.50,1159.50,1159.25,1159.25,67,166,233.00
05/02/2005,11:07,1159.25,1159.75,1159.25,1159.50,313,345,658.00
05/02/2005,11:08,1159.50,1159.50,1159.25,1159.50,41,40,81.00
05/02/2005,11:09,1159.50,1159.50,1159.25,1159.50,314,30,344.00
05/02/2005,11:10,1159.50,1159.50,1159.25,1159.50,118,146,264.00
05/02/2005,11:11,1159.25,1159.75,1159.00,1159.75,359,623,982.00
05/02/2005,11:12,1159.75,1159.75,1159.25,1159.50,71,164,235.00
05/02/2005,11:13,1159.50,1159.50,1159.25,1159.50,200,24,224.00
05/02/2005,11:14,1159.50,1159.75,1159.25,1159.50,416,24,440.00
05/02/2005,11:15,1159.50,1160.00,1159.50,1159.50,397,633,1030.00
05/02/2005,11:16,1159.50,1160.00,1159.50,1159.75,469,322,791.00
05/02/2005,11:17,1159.75,1160.00,1159.75,1160.00,27,125,152.00
05/02/2005,11:18,1160.00,1160.00,1159.75,1159.75,102,134,236.00
05/02/2005,11:19,1160.00,1160.25,1159.75,1160.00,468,12,480.00
05/02/2005,11:20,1160.25,1160.50,1160.00,1160.25,490,631,1121.00
05/02/2005,11:21,1160.25,1160.50,1160.25,1160.50,172,245,417.00
05/02/2005,11:22,1160.25,1160.50,1160.25,1160.25,199,33,232.00
05/02/2005,11:23,1160.25,1160.50,1160.25,1160.50,738,25,763.00
05/02/2005,11:24,1160.50,1160.75,1160.50,1160.50,264,34,298.00
05/02/2005,11:25,1160.50,1160.75,1160.50,1160.75,58,618,676.00
05/02/2005,11:26,1160.50,1160.75,1160.50,1160.50,268,149,417.00
05/02/2005,11:27,1160.50,1161.00,1160.50,1161.00,918,63,981.00
05/02/2005,11:28,1160.75,1161.25,1160.75,1161.25,1202,181,1383.00
05/02/2005,11:29,1161.25,1161.25,1160.75,1160.75,218,614,832.00
05/02/2005,11:30,1161.00,1161.00,1160.50,1160.75,95,234,329.00
05/02/2005,11:31,1160.75,1160.75,1160.50,1160.75,53,42,95.00
05/02/2005,11:32,1160.50,1160.75,1160.50,1160.50,137,323,460.00
05/02/2005,11:33,1160.50,1160.75,1160.50,1160.75,118,311,429.00
05/02/2005,11:34,1160.50,1160.75,1160.25,1160.25,2,313,315.00
05/02/2005,11:35,1160.50,1160.50,1160.25,1160.25,36,45,81.00
05/02/2005,11:36,1160.50,1160.75,1160.25,1160.50,302,693,995.00
05/02/2005,11:37,1160.25,1160.50,1160.25,1160.25,310,242,552.00
05/02/2005,11:38,1160.25,1160.50,1160.25,1160.50,13,64,77.00
05/02/2005,11:39,1160.50,1160.50,1160.25,1160.25,6,62,68.00
05/02/2005,11:40,1160.50,1160.75,1160.25,1160.75,343,12,355.00
05/02/2005,11:41,1160.75,1161.00,1160.75,1160.75,674,83,757.00
05/02/2005,11:42,1161.00,1161.00,1160.75,1161.00,383,2,385.00
05/02/2005,11:43,1161.00,1161.00,1160.75,1160.75,31,62,93.00
05/02/2005,11:44,1160.75,1161.00,1160.50,1160.75,202,273,475.00
05/02/2005,11:45,1160.75,1161.00,1160.25,1160.25,89,699,788.00
05/02/2005,11:46,1160.25,1160.50,1160.00,1160.25,595,1243,1838.00
05/02/2005,11:47,1160.00,1160.00,1159.75,1160.00,235,387,622.00
05/02/2005,11:48,1160.00,1160.00,1159.75,1159.75,127,23,150.00
05/02/2005,11:49,1160.00,1160.25,1159.75,1160.25,747,48,795.00
05/02/2005,11:50,1160.25,1160.50,1160.25,1160.50,214,5,219.00
05/02/2005,11:51,1160.25,1160.50,1160.25,1160.25,65,129,194.00
05/02/2005,11:52,1160.25,1160.75,1160.25,1160.75,827,164,991.00
05/02/2005,11:53,1160.50,1160.75,1160.25,1160.50,503,104,607.00
05/02/2005,11:54,1160.50,1160.75,1160.50,1160.75,4,216,220.00
05/02/2005,11:55,1160.50,1160.75,1160.50,1160.75,44,2,46.00
05/02/2005,11:56,1160.50,1160.75,1160.25,1160.50,166,212,378.00
05/02/2005,11:57,1160.50,1160.75,1160.50,1160.50,92,24,116.00
05/02/2005,11:58,1160.50,1160.50,1160.00,1160.00,28,710,738.00
05/02/2005,11:59,1160.25,1160.25,1160.00,1160.00,244,17,261.00
05/02/2005,12:00,1160.00,1160.50,1160.00,1160.25,80,133,213.00
05/02/2005,12:01,1160.00,1160.25,1160.00,1160.00,54,57,111.00
05/02/2005,12:02,1160.00,1160.25,1160.00,1160.00,129,5,134.00
05/02/2005,12:03,1160.25,1160.50,1160.00,1160.25,158,72,230.00
05/02/2005,12:04,1160.25,1160.25,1160.00,1160.25,105,2,107.00
05/02/2005,12:05,1160.00,1160.25,1160.00,1160.00,2,65,67.00
05/02/2005,12:06,1160.00,1160.25,1160.00,1160.25,4,55,59.00
05/02/2005,12:07,1160.25,1160.25,1160.00,1160.00,20,15,35.00
05/02/2005,12:08,1160.25,1160.25,1160.00,1160.25,405,31,436.00
05/02/2005,12:09,1160.25,1160.25,1160.00,1160.25,147,7,154.00
05/02/2005,12:10,1160.25,1160.50,1160.25,1160.25,7,117,124.00
05/02/2005,12:11,1160.25,1160.25,1160.00,1160.00,3,59,62.00
05/02/2005,12:12,1160.25,1160.25,1160.25,1160.25,110,0,110.00
05/02/2005,12:13,1160.25,1160.50,1160.00,1160.25,130,160,290.00
05/02/2005,12:14,1160.00,1160.25,1160.00,1160.25,97,59,156.00
05/02/2005,12:15,1160.25,1160.50,1160.25,1160.25,26,36,62.00
05/02/2005,12:16,1160.00,1160.00,1159.75,1159.75,176,787,963.00
05/02/2005,12:17,1159.75,1160.00,1159.25,1159.25,70,1130,1200.00
05/02/2005,12:18,1159.25,1159.50,1159.00,1159.25,96,1163,1259.00
05/02/2005,12:19,1159.00,1159.25,1158.75,1159.00,448,901,1349.00
05/02/2005,12:20,1159.00,1159.50,1159.00,1159.25,749,124,873.00
05/02/2005,12:21,1159.25,1159.75,1159.25,1159.50,364,67,431.00
05/02/2005,12:22,1159.50,1159.75,1159.25,1159.50,114,281,395.00
05/02/2005,12:23,1159.75,1159.75,1159.25,1159.50,42,65,107.00
05/02/2005,12:24,1159.50,1159.75,1159.50,1159.50,6,65,71.00
05/02/2005,12:25,1159.50,1159.75,1159.50,1159.50,3,215,218.00
05/02/2005,12:26,1159.50,1159.75,1159.25,1159.25,21,86,107.00
05/02/2005,12:27,1159.50,1159.50,1159.00,1159.00,30,1140,1170.00
05/02/2005,12:28,1159.00,1159.25,1159.00,1159.25,152,298,450.00
05/02/2005,12:29,1159.25,1159.50,1159.00,1159.25,152,57,209.00
05/02/2005,12:30,1159.00,1159.25,1158.75,1159.00,200,747,947.00
05/02/2005,12:31,1158.75,1159.00,1158.75,1158.75,154,137,291.00
05/02/2005,12:32,1159.00,1159.00,1158.50,1158.50,93,895,988.00
05/02/2005,12:33,1158.75,1159.00,1158.50,1158.75,1553,469,2022.00
05/02/2005,12:34,1158.75,1159.25,1158.50,1159.25,1120,56,1176.00
05/02/2005,12:35,1159.25,1159.50,1158.75,1158.75,178,1437,1615.00
05/02/2005,12:36,1159.00,1159.00,1158.50,1158.75,19,521,540.00
05/02/2005,12:37,1158.50,1159.00,1158.25,1158.25,579,1671,2250.00
05/02/2005,12:38,1158.25,1158.50,1158.00,1158.50,624,1583,2207.00
05/02/2005,12:39,1158.50,1158.75,1158.25,1158.50,635,389,1024.00
05/02/2005,12:40,1158.50,1158.75,1158.00,1158.75,806,289,1095.00
05/02/2005,12:41,1158.75,1158.75,1158.50,1158.50,46,141,187.00
05/02/2005,12:42,1158.75,1158.75,1158.50,1158.50,150,444,594.00
05/02/2005,12:43,1158.50,1158.75,1158.25,1158.25,60,612,672.00
05/02/2005,12:44,1158.25,1159.00,1158.25,1159.00,1282,33,1315.00
05/02/2005,12:45,1159.00,1159.00,1158.00,1158.25,417,1876,2293.00
05/02/2005,12:46,1158.25,1158.75,1158.25,1158.50,470,561,1031.00
05/02/2005,12:47,1158.50,1158.75,1158.25,1158.50,201,275,476.00
05/02/2005,12:48,1158.75,1159.25,1158.25,1159.25,1508,351,1859.00
05/02/2005,12:49,1159.00,1159.75,1159.00,1159.50,805,170,975.00
05/02/2005,12:50,1159.50,1159.50,1159.00,1159.25,127,711,838.00
05/02/2005,12:51,1159.25,1159.50,1159.00,1159.50,278,5,283.00
05/02/2005,12:52,1159.50,1159.50,1159.25,1159.25,25,271,296.00
05/02/2005,12:53,1159.50,1159.75,1159.25,1159.75,448,29,477.00
05/02/2005,12:54,1159.75,1159.75,1159.25,1159.75,222,158,380.00
05/02/2005,12:55,1159.50,1159.75,1159.50,1159.75,40,65,105.00
05/02/2005,12:56,1159.50,1159.75,1159.25,1159.25,18,488,506.00
05/02/2005,12:57,1159.25,1159.75,1159.00,1159.50,812,561,1373.00
05/02/2005,12:58,1159.50,1160.25,1159.50,1160.25,1568,984,2552.00
05/02/2005,12:59,1160.00,1160.00,1159.50,1159.50,21,570,591.00
05/02/2005,13:00,1159.75,1159.75,1159.00,1159.00,98,1316,1414.00
05/02/2005,13:01,1159.00,1159.00,1158.50,1158.50,128,1335,1463.00
05/02/2005,13:02,1158.50,1158.75,1158.00,1158.50,1004,1898,2902.00
05/02/2005,13:03,1158.25,1158.50,1158.00,1158.00,14,3294,3308.00
05/02/2005,13:04,1158.00,1158.25,1156.25,1156.50,1927,8302,10229.00
05/02/2005,13:05,1156.25,1156.50,1155.50,1156.00,2520,5241,7761.00
05/02/2005,13:06,1156.00,1156.50,1155.75,1156.00,3481,2754,6235.00
05/02/2005,13:07,1156.00,1156.50,1156.00,1156.25,787,1472,2259.00
05/02/2005,13:08,1156.00,1156.25,1155.50,1155.75,2356,2338,4694.00
05/02/2005,13:09,1156.00,1157.00,1156.00,1156.75,2796,1173,3969.00
05/02/2005,13:10,1156.75,1156.75,1156.50,1156.75,518,108,626.00
05/02/2005,13:11,1156.50,1157.25,1156.50,1157.00,1741,600,2341.00
05/02/2005,13:12,1156.75,1157.25,1156.75,1157.00,1804,436,2240.00
05/02/2005,13:13,1157.00,1157.75,1157.00,1157.75,1722,1244,2966.00
05/02/2005,13:14,1157.75,1157.75,1157.25,1157.50,372,260,632.00
05/02/2005,13:15,1157.50,1157.75,1157.25,1157.25,291,280,571.00
05/02/2005,13:16,1157.25,1157.50,1157.00,1157.00,240,926,1166.00
05/02/2005,13:17,1157.00,1157.25,1157.00,1157.00,576,156,732.00
05/02/2005,13:18,1157.00,1157.75,1157.00,1157.75,692,160,852.00
05/02/2005,13:19,1157.50,1158.25,1157.50,1157.50,1298,1440,2738.00
05/02/2005,13:20,1157.50,1157.75,1157.25,1157.50,347,633,980.00
05/02/2005,13:21,1157.50,1157.75,1157.25,1157.25,79,377,456.00
05/02/2005,13:22,1157.25,1157.75,1157.00,1157.50,1139,841,1980.00
05/02/2005,13:23,1157.75,1157.75,1157.25,1157.75,380,872,1252.00
05/02/2005,13:24,1157.50,1157.75,1157.50,1157.50,13,90,103.00
05/02/2005,13:25,1157.75,1157.75,1157.25,1157.75,458,200,658.00
05/02/2005,13:26,1158.00,1158.50,1157.75,1158.25,2054,313,2367.00
05/02/2005,13:27,1158.25,1158.25,1157.75,1157.75,51,621,672.00
05/02/2005,13:28,1157.75,1158.25,1157.75,1158.25,206,221,427.00
05/02/2005,13:29,1158.25,1158.25,1157.50,1157.50,131,1942,2073.00
05/02/2005,13:30,1157.50,1157.75,1157.25,1157.50,266,547,813.00
05/02/2005,13:31,1157.25,1157.50,1157.00,1157.25,426,1272,1698.00
05/02/2005,13:32,1157.25,1158.00,1157.25,1157.75,819,681,1500.00
05/02/2005,13:33,1157.75,1157.75,1157.25,1157.25,140,503,643.00
05/02/2005,13:34,1157.25,1157.50,1157.25,1157.50,270,195,465.00
05/02/2005,13:35,1157.50,1157.75,1157.50,1157.75,56,27,83.00
05/02/2005,13:36,1157.75,1158.00,1157.50,1158.00,441,220,661.00
05/02/2005,13:37,1158.00,1158.00,1157.75,1158.00,33,262,295.00
05/02/2005,13:38,1158.00,1158.50,1157.75,1158.25,914,254,1168.00
05/02/2005,13:39,1158.25,1159.50,1158.00,1159.50,3492,558,4050.00
05/02/2005,13:40,1159.50,1160.25,1159.00,1160.25,5017,1843,6860.00
05/02/2005,13:41,1160.00,1160.25,1159.75,1159.75,952,1522,2474.00
05/02/2005,13:42,1159.75,1160.00,1159.75,1159.75,191,877,1068.00
05/02/2005,13:43,1159.75,1160.25,1159.50,1160.00,1243,453,1696.00
05/02/2005,13:44,1160.00,1160.00,1159.50,1159.50,407,348,755.00
05/02/2005,13:45,1159.50,1160.00,1159.50,1159.75,235,39,274.00
05/02/2005,13:46,1159.75,1160.00,1159.75,1159.75,256,313,569.00
05/02/2005,13:47,1159.75,1160.00,1159.00,1159.50,568,1513,2081.00
05/02/2005,13:48,1159.25,1159.75,1159.25,1159.50,626,473,1099.00
05/02/2005,13:49,1159.50,1160.75,1159.50,1160.50,2730,1185,3915.00
05/02/2005,13:50,1160.25,1160.50,1159.50,1159.75,724,1875,2599.00
05/02/2005,13:51,1159.50,1159.75,1159.25,1159.50,557,396,953.00
05/02/2005,13:52,1159.50,1159.75,1159.25,1159.50,46,313,359.00
05/02/2005,13:53,1159.50,1159.50,1158.75,1158.75,166,1416,1582.00
05/02/2005,13:54,1159.00,1159.25,1158.75,1159.00,708,620,1328.00
05/02/2005,13:55,1158.75,1159.00,1158.50,1158.50,204,900,1104.00
05/02/2005,13:56,1158.75,1159.00,1158.75,1159.00,78,581,659.00
05/02/2005,13:57,1158.75,1159.75,1158.75,1159.25,997,601,1598.00
05/02/2005,13:58,1159.00,1159.50,1159.00,1159.50,338,22,360.00
05/02/2005,13:59,1159.25,1159.75,1159.25,1159.25,344,123,467.00
05/02/2005,14:00,1159.50,1159.50,1159.25,1159.25,17,443,460.00
05/02/2005,14:01,1159.25,1159.25,1158.75,1159.00,259,1258,1517.00
05/02/2005,14:02,1158.75,1159.00,1158.50,1158.75,657,531,1188.00
05/02/2005,14:03,1159.00,1159.25,1159.00,1159.00,268,257,525.00
05/02/2005,14:04,1159.00,1159.00,1158.75,1158.75,264,85,349.00
05/02/2005,14:05,1158.75,1159.00,1158.75,1158.75,97,138,235.00
05/02/2005,14:06,1158.75,1160.00,1158.75,1159.75,1816,162,1978.00
05/02/2005,14:07,1160.00,1160.25,1159.50,1159.75,1109,723,1832.00
05/02/2005,14:08,1159.75,1159.75,1159.50,1159.75,37,109,146.00
05/02/2005,14:09,1159.50,1160.00,1159.50,1159.75,333,30,363.00
05/02/2005,14:10,1159.75,1160.00,1159.75,1159.75,84,659,743.00
05/02/2005,14:11,1160.00,1160.00,1159.75,1160.00,168,26,194.00
05/02/2005,14:12,1159.75,1160.00,1159.50,1159.75,261,206,467.00
05/02/2005,14:13,1159.75,1160.00,1159.50,1160.00,75,108,183.00
05/02/2005,14:14,1159.75,1160.50,1159.75,1160.25,1806,203,2009.00
05/02/2005,14:15,1160.50,1161.00,1160.25,1160.75,1938,1219,3157.00
05/02/2005,14:16,1160.75,1160.75,1160.25,1160.25,794,561,1355.00
05/02/2005,14:17,1160.50,1160.50,1160.25,1160.25,98,616,714.00
05/02/2005,14:18,1160.00,1160.50,1160.00,1160.00,288,783,1071.00
05/02/2005,14:19,1160.00,1160.50,1160.00,1160.25,293,314,607.00
05/02/2005,14:20,1160.00,1160.25,1160.00,1160.00,233,480,713.00
05/02/2005,14:21,1160.25,1160.25,1160.00,1160.00,165,458,623.00
05/02/2005,14:22,1160.00,1161.25,1160.00,1161.00,3342,1823,5165.00
05/02/2005,14:23,1161.00,1161.50,1160.75,1161.25,1761,664,2425.00
05/02/2005,14:24,1161.00,1161.25,1161.00,1161.00,1073,129,1202.00
05/02/2005,14:25,1161.00,1161.25,1160.75,1160.75,211,1336,1547.00
05/02/2005,14:26,1161.00,1161.00,1160.50,1160.75,462,950,1412.00
05/02/2005,14:27,1160.75,1161.25,1160.75,1161.00,935,151,1086.00
05/02/2005,14:28,1161.25,1161.25,1160.75,1161.00,702,977,1679.00
05/02/2005,14:29,1161.00,1161.25,1161.00,1161.00,200,278,478.00
05/02/2005,14:30,1161.00,1161.75,1161.00,1161.50,3528,1337,4865.00
05/02/2005,14:31,1161.50,1162.00,1161.25,1162.00,1055,122,1177.00
05/02/2005,14:32,1162.00,1162.75,1161.75,1162.00,2873,1697,4570.00
05/02/2005,14:33,1162.00,1162.50,1162.00,1162.00,1432,1412,2844.00
05/02/2005,14:34,1162.00,1162.25,1161.75,1162.00,164,527,691.00
05/02/2005,14:35,1162.00,1162.00,1161.50,1161.50,562,1866,2428.00
05/02/2005,14:36,1161.50,1161.75,1161.50,1161.75,418,215,633.00
05/02/2005,14:37,1161.75,1162.00,1161.50,1161.50,40,599,639.00
05/02/2005,14:38,1161.75,1161.75,1161.25,1161.50,161,324,485.00
05/02/2005,14:39,1161.25,1161.50,1161.25,1161.50,50,42,92.00
05/02/2005,14:40,1161.25,1161.75,1161.25,1161.50,390,21,411.00
05/02/2005,14:41,1161.75,1161.75,1161.25,1161.50,909,417,1326.00
05/02/2005,14:42,1161.50,1161.75,1161.25,1161.50,373,75,448.00
05/02/2005,14:43,1161.50,1161.75,1161.50,1161.75,205,233,438.00
05/02/2005,14:44,1161.75,1162.50,1161.50,1162.50,2966,239,3205.00
05/02/2005,14:45,1162.50,1163.00,1162.50,1162.75,1446,48,1494.00
05/02/2005,14:46,1162.75,1163.00,1162.75,1162.75,926,748,1674.00
05/02/2005,14:47,1162.75,1163.50,1162.75,1163.25,1596,680,2276.00
05/02/2005,14:48,1163.25,1163.25,1162.75,1163.25,851,634,1485.00
05/02/2005,14:49,1163.00,1163.25,1163.00,1163.25,886,469,1355.00
05/02/2005,14:50,1163.50,1163.75,1163.25,1163.75,1899,564,2463.00
05/02/2005,14:51,1163.75,1163.75,1163.00,1163.00,233,2143,2376.00
05/02/2005,14:52,1163.00,1163.25,1163.00,1163.00,138,653,791.00
05/02/2005,14:53,1163.00,1163.25,1163.00,1163.25,147,118,265.00
05/02/2005,14:54,1163.00,1163.50,1163.00,1163.25,782,686,1468.00
05/02/2005,14:55,1163.25,1163.75,1163.25,1163.75,1774,302,2076.00
05/02/2005,14:56,1163.75,1164.00,1163.50,1164.00,3003,235,3238.00
05/02/2005,14:57,1164.00,1164.00,1163.75,1163.75,236,912,1148.00
05/02/2005,14:58,1163.75,1164.00,1163.50,1163.50,700,1913,2613.00
05/02/2005,14:59,1163.50,1164.00,1163.50,1164.00,2538,348,2886.00
05/02/2005,15:00,1163.75,1164.00,1163.50,1164.00,2556,861,3417.00
05/02/2005,15:01,1163.75,1164.50,1163.75,1164.00,4860,2578,7438.00
05/02/2005,15:02,1163.75,1164.00,1163.50,1163.50,351,1937,2288.00
05/02/2005,15:03,1163.75,1163.75,1163.50,1163.75,414,399,813.00
05/02/2005,15:04,1163.75,1163.75,1163.25,1163.50,1145,1452,2597.00
05/02/2005,15:05,1163.75,1163.75,1163.50,1163.50,40,276,316.00
05/02/2005,15:06,1163.50,1163.75,1163.50,1163.75,172,495,667.00
05/02/2005,15:07,1163.75,1163.75,1163.25,1163.50,189,976,1165.00
05/02/2005,15:08,1163.50,1163.75,1163.50,1163.75,528,401,929.00
05/02/2005,15:09,1163.50,1163.75,1163.25,1163.50,897,614,1511.00
05/02/2005,15:10,1163.50,1163.75,1163.50,1163.75,379,409,788.00
05/02/2005,15:11,1163.75,1164.25,1163.50,1164.00,2252,824,3076.00
05/02/2005,15:12,1164.00,1164.00,1163.75,1163.75,219,293,512.00
05/02/2005,15:13,1163.75,1164.00,1163.50,1163.50,201,1517,1718.00
05/02/2005,15:14,1163.75,1163.75,1163.00,1163.50,1980,2109,4089.00
05/02/2005,15:15,1163.50,1164.50,1163.00,1164.25,3424,2129,5553.00
05/02/2005,15:16,1164.25,1164.25,1164.25,1164.25,32,0,32.00
05/02/2005,15:31,1164.00,1164.25,1163.75,1164.25,333,289,622.00
05/02/2005,15:32,1164.25,1164.25,1164.00,1164.25,257,60,317.00
05/02/2005,15:33,1164.00,1164.00,1164.00,1164.00,0,223,223.00
05/02/2005,15:34,1164.00,1164.25,1164.00,1164.00,2,256,258.00
05/02/2005,15:35,1164.25,1164.25,1164.00,1164.00,4,204,208.00
05/02/2005,15:36,1164.00,1164.00,1164.00,1164.00,0,214,214.00
05/02/2005,15:37,1164.00,1164.00,1163.75,1163.75,20,240,260.00
05/02/2005,15:39,1164.00,1164.00,1164.00,1164.00,7,0,7.00
05/02/2005,15:40,1164.00,1164.00,1164.00,1164.00,46,0,46.00
05/02/2005,15:42,1164.00,1164.00,1164.00,1164.00,73,0,73.00
05/02/2005,15:43,1164.00,1164.00,1164.00,1164.00,28,0,28.00
05/02/2005,15:44,1164.00,1164.00,1164.00,1164.00,38,0,38.00
05/02/2005,15:45,1164.00,1164.00,1164.00,1164.00,85,0,85.00
05/02/2005,15:47,1164.25,1164.25,1164.00,1164.00,1,12,13.00
05/02/2005,15:48,1164.00,1164.00,1164.00,1164.00,0,118,118.00
05/02/2005,15:50,1164.00,1164.00,1164.00,1164.00,0,1,1.00
05/02/2005,15:51,1164.25,1164.25,1164.25,1164.25,1,0,1.00
05/02/2005,15:52,1164.00,1164.00,1164.00,1164.00,0,78,78.00
05/02/2005,15:53,1164.00,1164.00,1164.00,1164.00,0,2,2.00
05/02/2005,15:54,1164.00,1164.00,1164.00,1164.00,0,120,120.00
05/02/2005,15:55,1164.00,1164.00,1164.00,1164.00,0,20,20.00
05/02/2005,15:57,1164.00,1164.00,1163.75,1163.75,0,155,155.00
05/02/2005,15:58,1163.75,1163.75,1163.75,1163.75,0,108,108.00
05/02/2005,15:59,1163.75,1163.75,1163.75,1163.75,0,5,5.00
05/02/2005,16:00,1163.50,1163.75,1163.50,1163.50,12,33,45.00
05/02/2005,17:01,1163.50,1163.50,1163.50,1163.50,0,11,11.00
05/02/2005,17:02,1163.75,1163.75,1163.75,1163.75,1,0,1.00
05/02/2005,17:04,1163.50,1163.50,1163.50,1163.50,0,2,2.00
05/02/2005,17:05,1163.50,1163.50,1163.50,1163.50,0,4,4.00
05/02/2005,17:06,1163.75,1163.75,1163.50,1163.50,3,3,6.00
05/02/2005,17:09,1163.50,1163.50,1163.50,1163.50,0,20,20.00
05/02/2005,17:10,1163.50,1163.50,1163.50,1163.50,0,50,50.00
05/02/2005,17:11,1163.50,1163.75,1163.50,1163.50,41,26,67.00
05/02/2005,17:12,1163.50,1163.50,1163.50,1163.50,0,1,1.00
05/02/2005,17:13,1163.50,1163.50,1163.50,1163.50,0,2,2.00
05/02/2005,17:16,1163.75,1163.75,1163.75,1163.75,1,0,1.00
05/02/2005,17:17,1163.75,1163.75,1163.75,1163.75,7,0,7.00
05/02/2005,17:18,1163.50,1163.50,1163.50,1163.50,0,1,1.00
05/02/2005,17:19,1163.50,1163.50,1163.50,1163.50,0,9,9.00
05/02/2005,17:20,1163.50,1163.50,1163.50,1163.50,0,18,18.00
05/02/2005,17:21,1163.50,1163.50,1163.50,1163.50,0,1,1.00
05/02/2005,17:24,1163.50,1163.50,1163.50,1163.50,0,10,10.00
05/02/2005,17:25,1163.50,1163.50,1163.50,1163.50,0,1,1.00
05/02/2005,17:26,1163.50,1163.50,1163.50,1163.50,0,5,5.00
05/02/2005,17:28,1163.50,1163.50,1163.50,1163.50,0,1,1.00
05/02/2005,17:32,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,17:33,1163.50,1163.50,1163.50,1163.50,10,0,10.00
05/02/2005,17:37,1163.25,1163.25,1163.25,1163.25,0,3,3.00
05/02/2005,17:38,1163.25,1163.25,1163.25,1163.25,0,2,2.00
05/02/2005,17:41,1163.50,1163.50,1163.50,1163.50,23,0,23.00
05/02/2005,17:42,1163.50,1163.50,1163.50,1163.50,4,0,4.00
05/02/2005,17:48,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,17:50,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,17:51,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,17:57,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,17:59,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,18:00,1163.50,1163.50,1163.50,1163.50,5,0,5.00
05/02/2005,18:04,1163.25,1163.25,1163.25,1163.25,0,20,20.00
05/02/2005,18:05,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,18:10,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,18:14,1163.25,1163.25,1163.25,1163.25,0,5,5.00
05/02/2005,18:15,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,18:16,1163.25,1163.25,1163.25,1163.25,0,8,8.00
05/02/2005,18:18,1163.50,1163.50,1163.50,1163.50,3,0,3.00
05/02/2005,18:19,1163.25,1163.25,1163.25,1163.25,0,2,2.00
05/02/2005,18:24,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,18:27,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,18:40,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,18:41,1163.50,1163.50,1163.25,1163.25,1,1,2.00
05/02/2005,18:42,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,18:47,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,18:56,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,18:57,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,18:58,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,19:00,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,19:01,1163.50,1163.50,1163.50,1163.50,20,0,20.00
05/02/2005,19:06,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,19:07,1163.25,1163.50,1163.25,1163.50,2,4,6.00
05/02/2005,19:10,1163.50,1163.50,1163.50,1163.50,3,0,3.00
05/02/2005,19:13,1163.25,1163.50,1163.25,1163.50,5,80,85.00
05/02/2005,19:14,1163.50,1163.50,1163.50,1163.50,10,0,10.00
05/02/2005,19:16,1163.50,1163.50,1163.50,1163.50,5,0,5.00
05/02/2005,19:17,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,19:19,1163.50,1163.50,1163.25,1163.25,1,1,2.00
05/02/2005,19:23,1163.25,1163.25,1163.25,1163.25,0,2,2.00
05/02/2005,19:26,1163.25,1163.25,1163.25,1163.25,0,5,5.00
05/02/2005,19:28,1163.50,1163.50,1163.50,1163.50,7,0,7.00
05/02/2005,19:29,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,19:30,1163.50,1163.50,1163.50,1163.50,20,0,20.00
05/02/2005,19:31,1163.25,1163.25,1163.25,1163.25,0,12,12.00
05/02/2005,19:41,1163.50,1163.50,1163.50,1163.50,10,0,10.00
05/02/2005,19:47,1163.50,1163.50,1163.50,1163.50,30,0,30.00
05/02/2005,19:50,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,19:52,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,19:57,1163.50,1163.50,1163.25,1163.25,1,1,2.00
05/02/2005,20:00,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,20:03,1163.25,1163.25,1163.25,1163.25,0,2,2.00
05/02/2005,20:04,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,20:06,1163.50,1163.50,1163.50,1163.50,5,0,5.00
05/02/2005,20:09,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,20:12,1163.50,1163.50,1163.50,1163.50,39,0,39.00
05/02/2005,20:15,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,20:19,1163.50,1163.50,1163.50,1163.50,7,0,7.00
05/02/2005,20:23,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,20:24,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,20:26,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,20:28,1163.75,1163.75,1163.75,1163.75,1,0,1.00
05/02/2005,20:29,1163.50,1163.50,1163.50,1163.50,0,4,4.00
05/02/2005,20:30,1163.50,1163.50,1163.50,1163.50,0,5,5.00
05/02/2005,20:31,1163.50,1163.50,1163.50,1163.50,0,5,5.00
05/02/2005,20:33,1163.50,1163.50,1163.50,1163.50,0,5,5.00
05/02/2005,20:34,1163.50,1163.75,1163.50,1163.75,23,1,24.00
05/02/2005,20:37,1163.50,1163.50,1163.50,1163.50,0,3,3.00
05/02/2005,20:38,1163.50,1163.50,1163.50,1163.50,0,2,2.00
05/02/2005,20:39,1163.50,1163.50,1163.50,1163.50,0,16,16.00
05/02/2005,20:42,1163.50,1163.50,1163.50,1163.50,0,2,2.00
05/02/2005,20:44,1163.50,1163.50,1163.50,1163.50,0,33,33.00
05/02/2005,20:45,1163.50,1163.50,1163.50,1163.50,0,1,1.00
05/02/2005,20:46,1163.25,1163.25,1163.25,1163.25,0,18,18.00
05/02/2005,20:47,1163.25,1163.25,1163.25,1163.25,0,6,6.00
05/02/2005,20:53,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,20:54,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,20:57,1163.25,1163.25,1163.25,1163.25,0,40,40.00
05/02/2005,20:59,1163.25,1163.25,1163.25,1163.25,0,6,6.00
05/02/2005,21:00,1163.25,1163.25,1163.25,1163.25,0,73,73.00
05/02/2005,21:01,1163.25,1163.25,1163.25,1163.25,0,6,6.00
05/02/2005,21:02,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,21:04,1163.25,1163.25,1163.25,1163.25,0,19,19.00
05/02/2005,21:05,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,21:07,1163.25,1163.25,1163.25,1163.25,0,20,20.00
05/02/2005,21:08,1163.50,1163.50,1163.25,1163.25,1,1,2.00
05/02/2005,21:09,1163.25,1163.25,1163.25,1163.25,0,8,8.00
05/02/2005,21:11,1163.25,1163.25,1163.25,1163.25,0,4,4.00
05/02/2005,21:16,1163.25,1163.25,1163.25,1163.25,0,4,4.00
05/02/2005,21:17,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,21:22,1163.25,1163.25,1163.25,1163.25,0,65,65.00
05/02/2005,21:23,1163.25,1163.25,1163.25,1163.25,0,5,5.00
05/02/2005,21:24,1163.25,1163.25,1163.25,1163.25,0,5,5.00
05/02/2005,21:27,1163.00,1163.00,1163.00,1163.00,0,67,67.00
05/02/2005,21:28,1163.00,1163.00,1163.00,1163.00,0,35,35.00
05/02/2005,21:29,1163.00,1163.00,1163.00,1163.00,0,115,115.00
05/02/2005,21:31,1163.00,1163.00,1163.00,1163.00,0,5,5.00
05/02/2005,21:32,1163.00,1163.00,1163.00,1163.00,0,11,11.00
05/02/2005,21:33,1163.00,1163.00,1163.00,1163.00,0,2,2.00
05/02/2005,21:41,1163.25,1163.25,1163.25,1163.25,25,0,25.00
05/02/2005,21:43,1163.25,1163.25,1163.25,1163.25,5,0,5.00
05/02/2005,21:44,1163.25,1163.25,1163.25,1163.25,5,0,5.00
05/02/2005,21:47,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,21:52,1163.25,1163.25,1163.25,1163.25,0,3,3.00
05/02/2005,22:02,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,22:05,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,22:06,1163.25,1163.25,1163.25,1163.25,0,2,2.00
05/02/2005,22:07,1163.25,1163.50,1163.25,1163.50,7,10,17.00
05/02/2005,22:08,1163.50,1163.50,1163.50,1163.50,30,0,30.00
05/02/2005,22:09,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,22:11,1163.50,1163.50,1163.50,1163.50,35,0,35.00
05/02/2005,22:12,1163.50,1163.50,1163.50,1163.50,25,0,25.00
05/02/2005,22:13,1163.50,1163.50,1163.50,1163.50,12,0,12.00
05/02/2005,22:16,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,22:17,1163.50,1163.50,1163.50,1163.50,2,0,2.00
05/02/2005,22:19,1163.50,1163.50,1163.50,1163.50,10,0,10.00
05/02/2005,22:21,1163.50,1163.50,1163.50,1163.50,6,0,6.00
05/02/2005,22:24,1163.50,1163.50,1163.50,1163.50,7,0,7.00
05/02/2005,22:32,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,22:33,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/02/2005,22:34,1163.50,1163.50,1163.50,1163.50,15,0,15.00
05/02/2005,22:37,1163.50,1163.50,1163.25,1163.25,52,74,126.00
05/02/2005,22:38,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,22:41,1163.50,1163.50,1163.50,1163.50,5,0,5.00
05/02/2005,22:44,1163.50,1163.50,1163.50,1163.50,35,0,35.00
05/02/2005,22:49,1163.25,1163.25,1163.25,1163.25,0,2,2.00
05/02/2005,23:00,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/02/2005,23:01,1163.25,1163.25,1163.25,1163.25,0,31,31.00
05/02/2005,23:02,1163.25,1163.50,1163.25,1163.25,5,13,18.00
05/02/2005,23:03,1163.25,1163.25,1163.25,1163.25,0,10,10.00
05/02/2005,23:04,1163.25,1163.25,1163.25,1163.25,0,8,8.00
05/02/2005,23:07,1163.25,1163.25,1163.25,1163.25,0,5,5.00
05/02/2005,23:09,1163.25,1163.25,1163.25,1163.25,0,4,4.00
05/02/2005,23:10,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/02/2005,23:12,1163.25,1163.25,1163.25,1163.25,1,0,1.00
05/02/2005,23:17,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/02/2005,23:19,1163.00,1163.00,1163.00,1163.00,0,3,3.00
05/02/2005,23:20,1163.25,1163.25,1163.25,1163.25,1,0,1.00
05/02/2005,23:21,1163.00,1163.00,1163.00,1163.00,0,2,2.00
05/02/2005,23:22,1163.00,1163.00,1163.00,1163.00,0,2,2.00
05/02/2005,23:27,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/02/2005,23:28,1163.00,1163.00,1163.00,1163.00,0,21,21.00
05/02/2005,23:29,1163.00,1163.00,1163.00,1163.00,0,52,52.00
05/02/2005,23:30,1163.00,1163.00,1163.00,1163.00,0,2,2.00
05/02/2005,23:32,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/02/2005,23:35,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/02/2005,23:38,1163.00,1163.00,1163.00,1163.00,0,2,2.00
05/02/2005,23:39,1162.75,1162.75,1162.75,1162.75,0,1,1.00
05/02/2005,23:40,1163.00,1163.00,1163.00,1163.00,2,0,2.00
05/02/2005,23:45,1163.00,1163.00,1163.00,1163.00,5,0,5.00
05/02/2005,23:46,1163.00,1163.00,1163.00,1163.00,13,0,13.00
05/02/2005,23:47,1162.75,1162.75,1162.75,1162.75,0,13,13.00
05/02/2005,23:48,1162.75,1162.75,1162.75,1162.75,0,1,1.00
05/02/2005,23:49,1163.00,1163.00,1162.75,1162.75,11,20,31.00
05/02/2005,23:50,1162.75,1162.75,1162.75,1162.75,0,2,2.00
05/02/2005,23:52,1162.75,1162.75,1162.75,1162.75,0,2,2.00
05/02/2005,23:53,1162.75,1162.75,1162.75,1162.75,0,11,11.00
05/02/2005,23:55,1162.75,1162.75,1162.50,1162.50,0,116,116.00
05/02/2005,23:56,1162.75,1162.75,1162.50,1162.50,10,6,16.00
05/02/2005,23:57,1162.50,1162.50,1162.50,1162.50,0,1,1.00
05/02/2005,23:59,1162.50,1162.50,1162.50,1162.50,0,2,2.00
05/03/2005,00:01,1162.50,1162.50,1162.50,1162.50,0,2,2.00
05/03/2005,00:02,1162.75,1162.75,1162.50,1162.50,24,1,25.00
05/03/2005,00:04,1162.75,1162.75,1162.75,1162.75,1,0,1.00
05/03/2005,00:07,1162.75,1162.75,1162.75,1162.75,9,0,9.00
05/03/2005,00:08,1162.75,1162.75,1162.75,1162.75,1,0,1.00
05/03/2005,00:10,1162.75,1162.75,1162.75,1162.75,5,0,5.00
05/03/2005,00:12,1162.75,1162.75,1162.75,1162.75,13,0,13.00
05/03/2005,00:14,1162.75,1162.75,1162.75,1162.75,8,0,8.00
05/03/2005,00:15,1162.75,1162.75,1162.75,1162.75,5,0,5.00
05/03/2005,00:20,1162.75,1162.75,1162.50,1162.50,14,16,30.00
05/03/2005,00:23,1162.50,1162.50,1162.50,1162.50,0,2,2.00
05/03/2005,00:24,1162.75,1162.75,1162.75,1162.75,4,0,4.00
05/03/2005,00:26,1162.50,1162.50,1162.50,1162.50,0,1,1.00
05/03/2005,00:27,1162.75,1162.75,1162.75,1162.75,4,0,4.00
05/03/2005,00:29,1162.50,1162.50,1162.50,1162.50,0,5,5.00
05/03/2005,00:31,1162.75,1162.75,1162.75,1162.75,5,0,5.00
05/03/2005,00:34,1162.75,1162.75,1162.50,1162.75,8,20,28.00
05/03/2005,00:35,1163.00,1163.00,1163.00,1163.00,1,0,1.00
05/03/2005,00:37,1162.75,1162.75,1162.75,1162.75,0,2,2.00
05/03/2005,00:40,1162.75,1162.75,1162.50,1162.50,0,6,6.00
05/03/2005,00:42,1162.50,1163.00,1162.50,1163.00,24,6,30.00
05/03/2005,00:44,1162.75,1162.75,1162.75,1162.75,0,1,1.00
05/03/2005,00:47,1163.00,1163.00,1163.00,1163.00,7,0,7.00
05/03/2005,00:50,1162.75,1162.75,1162.75,1162.75,0,2,2.00
05/03/2005,00:52,1162.75,1162.75,1162.75,1162.75,0,1,1.00
05/03/2005,00:53,1162.75,1162.75,1162.75,1162.75,0,9,9.00
05/03/2005,00:57,1162.50,1162.75,1162.50,1162.50,15,118,133.00
05/03/2005,00:58,1162.75,1162.75,1162.75,1162.75,15,0,15.00
05/03/2005,00:59,1163.00,1163.00,1163.00,1163.00,30,0,30.00
05/03/2005,01:01,1162.75,1162.75,1162.50,1162.50,0,8,8.00
05/03/2005,01:02,1162.50,1162.50,1162.25,1162.25,0,160,160.00
05/03/2005,01:03,1162.25,1162.25,1162.25,1162.25,0,16,16.00
05/03/2005,01:04,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/03/2005,01:06,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/03/2005,01:07,1162.50,1162.50,1162.50,1162.50,3,0,3.00
05/03/2005,01:08,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/03/2005,01:09,1162.50,1162.50,1162.25,1162.25,7,6,13.00
05/03/2005,01:10,1162.50,1162.50,1162.25,1162.25,5,3,8.00
05/03/2005,01:11,1162.50,1162.50,1162.50,1162.50,43,0,43.00
05/03/2005,01:12,1162.25,1162.50,1162.25,1162.50,5,1,6.00
05/03/2005,01:14,1162.50,1162.50,1162.50,1162.50,5,0,5.00
05/03/2005,01:15,1162.50,1162.50,1162.50,1162.50,3,0,3.00
05/03/2005,01:16,1162.50,1162.50,1162.50,1162.50,1,0,1.00
05/03/2005,01:17,1162.50,1162.50,1162.50,1162.50,6,0,6.00
05/03/2005,01:18,1162.50,1162.50,1162.50,1162.50,1,0,1.00
05/03/2005,01:19,1162.50,1162.50,1162.50,1162.50,2,0,2.00
05/03/2005,01:20,1162.50,1162.75,1162.25,1162.75,12,4,16.00
05/03/2005,01:21,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/03/2005,01:22,1162.25,1162.25,1162.25,1162.25,0,15,15.00
05/03/2005,01:23,1162.25,1162.25,1162.25,1162.25,0,5,5.00
05/03/2005,01:24,1162.50,1162.50,1162.50,1162.50,27,0,27.00
05/03/2005,01:25,1162.25,1162.25,1162.25,1162.25,0,3,3.00
05/03/2005,01:26,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/03/2005,01:27,1162.25,1162.25,1162.25,1162.25,0,8,8.00
05/03/2005,01:29,1162.25,1162.50,1162.00,1162.25,4,206,210.00
05/03/2005,01:31,1162.25,1162.50,1162.25,1162.50,14,3,17.00
05/03/2005,01:33,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/03/2005,01:35,1162.25,1162.25,1162.25,1162.25,0,7,7.00
05/03/2005,01:38,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/03/2005,01:40,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/03/2005,01:41,1162.50,1162.50,1162.50,1162.50,62,0,62.00
05/03/2005,01:42,1162.50,1162.50,1162.50,1162.50,15,0,15.00
05/03/2005,01:43,1162.75,1162.75,1162.75,1162.75,5,0,5.00
05/03/2005,01:46,1162.50,1162.50,1162.50,1162.50,0,1,1.00
05/03/2005,01:49,1162.50,1162.50,1162.50,1162.50,0,3,3.00
05/03/2005,01:50,1162.50,1162.50,1162.50,1162.50,0,3,3.00
05/03/2005,01:51,1162.50,1162.50,1162.50,1162.50,0,3,3.00
05/03/2005,01:56,1162.50,1162.50,1162.50,1162.50,0,1,1.00
05/03/2005,01:57,1162.75,1162.75,1162.75,1162.75,201,0,201.00
05/03/2005,01:58,1162.75,1162.75,1162.75,1162.75,12,0,12.00
05/03/2005,01:59,1162.75,1162.75,1162.50,1162.50,7,4,11.00
05/03/2005,02:00,1162.75,1162.75,1162.75,1162.75,7,0,7.00
05/03/2005,02:01,1162.50,1162.50,1162.00,1162.25,57,257,314.00
05/03/2005,02:02,1162.25,1162.25,1161.50,1161.75,143,395,538.00
05/03/2005,02:03,1161.75,1161.75,1161.50,1161.75,187,51,238.00
05/03/2005,02:04,1161.50,1161.75,1161.50,1161.75,333,62,395.00
05/03/2005,02:05,1161.75,1161.75,1161.75,1161.75,6,0,6.00
05/03/2005,02:06,1161.75,1161.75,1161.50,1161.50,18,50,68.00
05/03/2005,02:07,1161.50,1161.50,1161.25,1161.50,102,110,212.00
05/03/2005,02:08,1161.75,1161.75,1161.25,1161.50,45,141,186.00
05/03/2005,02:09,1161.50,1161.75,1161.50,1161.50,5,28,33.00
05/03/2005,02:10,1161.50,1161.50,1161.50,1161.50,0,16,16.00
05/03/2005,02:11,1161.25,1161.25,1160.75,1161.00,10,371,381.00
05/03/2005,02:12,1161.25,1161.25,1161.25,1161.25,251,0,251.00
05/03/2005,02:13,1161.25,1161.50,1161.25,1161.25,45,22,67.00
05/03/2005,02:14,1161.25,1161.50,1160.75,1161.00,194,518,712.00
05/03/2005,02:15,1161.00,1161.25,1161.00,1161.25,86,0,86.00
05/03/2005,02:16,1161.50,1161.50,1161.00,1161.25,70,45,115.00
05/03/2005,02:17,1161.25,1161.25,1161.25,1161.25,173,0,173.00
05/03/2005,02:19,1161.50,1161.50,1161.25,1161.50,135,6,141.00
05/03/2005,02:20,1161.50,1161.50,1161.50,1161.50,36,0,36.00
05/03/2005,02:21,1161.25,1161.25,1160.50,1160.75,50,450,500.00
05/03/2005,02:22,1161.00,1161.00,1160.75,1161.00,155,3,158.00
05/03/2005,02:23,1161.25,1161.25,1161.25,1161.25,135,0,135.00
05/03/2005,02:24,1161.25,1161.25,1161.25,1161.25,131,0,131.00
05/03/2005,02:25,1161.25,1161.25,1161.25,1161.25,22,0,22.00
05/03/2005,02:26,1161.00,1161.25,1160.75,1160.75,6,139,145.00
05/03/2005,02:27,1161.00,1161.25,1161.00,1161.00,114,37,151.00
05/03/2005,02:28,1161.00,1161.00,1161.00,1161.00,0,10,10.00
05/03/2005,02:29,1161.00,1161.00,1160.75,1160.75,1,94,95.00
05/03/2005,02:30,1161.00,1161.25,1161.00,1161.25,139,0,139.00
05/03/2005,02:31,1161.25,1161.25,1161.00,1161.00,1,7,8.00
05/03/2005,02:32,1161.00,1161.00,1161.00,1161.00,0,138,138.00
05/03/2005,02:34,1161.00,1161.25,1161.00,1161.00,6,55,61.00
05/03/2005,02:35,1161.00,1161.00,1160.75,1160.75,0,226,226.00
05/03/2005,02:36,1160.75,1160.75,1160.50,1160.50,31,53,84.00
05/03/2005,02:37,1160.50,1160.50,1160.25,1160.50,21,309,330.00
05/03/2005,02:38,1160.50,1160.50,1160.50,1160.50,17,0,17.00
05/03/2005,02:39,1160.75,1160.75,1160.50,1160.50,2,5,7.00
05/03/2005,02:40,1160.75,1160.75,1160.75,1160.75,104,0,104.00
05/03/2005,02:41,1160.75,1161.00,1160.75,1161.00,10,0,10.00
05/03/2005,02:42,1160.75,1161.00,1160.75,1161.00,128,6,134.00
05/03/2005,02:43,1161.25,1161.50,1161.25,1161.50,151,0,151.00
05/03/2005,02:44,1161.25,1161.50,1161.25,1161.50,131,3,134.00
05/03/2005,02:45,1161.50,1161.75,1161.50,1161.75,18,0,18.00
05/03/2005,02:46,1161.50,1161.50,1161.50,1161.50,0,119,119.00
05/03/2005,02:47,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/03/2005,02:48,1161.50,1161.50,1161.50,1161.50,0,21,21.00
05/03/2005,02:49,1161.50,1161.50,1161.25,1161.25,5,101,106.00
05/03/2005,02:50,1161.25,1161.25,1161.00,1161.00,5,13,18.00
05/03/2005,02:51,1161.25,1161.25,1161.25,1161.25,47,0,47.00
05/03/2005,02:52,1161.50,1161.50,1161.50,1161.50,15,0,15.00
05/03/2005,02:53,1161.50,1161.50,1161.25,1161.25,6,4,10.00
05/03/2005,02:54,1161.50,1161.50,1161.50,1161.50,22,0,22.00
05/03/2005,02:55,1161.75,1161.75,1161.50,1161.50,9,7,16.00
05/03/2005,02:56,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/03/2005,02:57,1161.50,1161.50,1161.50,1161.50,0,11,11.00
05/03/2005,02:58,1161.75,1162.00,1161.75,1162.00,99,0,99.00
05/03/2005,02:59,1162.00,1162.00,1161.75,1162.00,23,31,54.00
05/03/2005,03:00,1162.00,1162.00,1162.00,1162.00,121,0,121.00
05/03/2005,03:01,1162.00,1162.25,1162.00,1162.00,115,54,169.00
05/03/2005,03:02,1162.00,1162.00,1162.00,1162.00,0,49,49.00
05/03/2005,03:03,1161.75,1161.75,1161.75,1161.75,0,170,170.00
05/03/2005,03:05,1161.75,1161.75,1161.75,1161.75,0,28,28.00
05/03/2005,03:06,1162.00,1162.00,1162.00,1162.00,10,0,10.00
05/03/2005,03:07,1162.00,1162.00,1162.00,1162.00,5,0,5.00
05/03/2005,03:08,1162.00,1162.00,1162.00,1162.00,5,0,5.00
05/03/2005,03:09,1161.75,1161.75,1161.75,1161.75,0,154,154.00
05/03/2005,03:10,1161.75,1161.75,1161.75,1161.75,0,30,30.00
05/03/2005,03:11,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/03/2005,03:12,1161.75,1162.00,1161.75,1162.00,150,18,168.00
05/03/2005,03:13,1162.00,1162.00,1161.75,1161.75,34,1,35.00
05/03/2005,03:14,1161.75,1161.75,1161.75,1161.75,0,8,8.00
05/03/2005,03:15,1162.00,1162.00,1162.00,1162.00,39,0,39.00
05/03/2005,03:16,1162.00,1162.00,1162.00,1162.00,3,0,3.00
05/03/2005,03:17,1162.00,1162.00,1161.75,1161.75,2,6,8.00
05/03/2005,03:19,1162.00,1162.00,1162.00,1162.00,4,0,4.00
05/03/2005,03:20,1161.75,1161.75,1161.75,1161.75,0,168,168.00
05/03/2005,03:21,1161.50,1161.50,1161.50,1161.50,0,3,3.00
05/03/2005,03:23,1161.50,1161.75,1161.50,1161.75,1,22,23.00
05/03/2005,03:25,1161.50,1161.50,1161.50,1161.50,0,6,6.00
05/03/2005,03:26,1161.50,1161.75,1161.50,1161.75,30,6,36.00
05/03/2005,03:27,1161.75,1161.75,1161.50,1161.50,8,6,14.00
05/03/2005,03:29,1161.50,1161.75,1161.50,1161.75,53,6,59.00
05/03/2005,03:30,1161.75,1161.75,1161.50,1161.50,18,6,24.00
05/03/2005,03:31,1161.50,1161.50,1161.50,1161.50,0,6,6.00
05/03/2005,03:32,1161.50,1161.50,1161.50,1161.50,0,61,61.00
05/03/2005,03:33,1161.50,1161.50,1161.50,1161.50,0,100,100.00
05/03/2005,03:34,1161.50,1161.50,1161.25,1161.50,1,19,20.00
05/03/2005,03:35,1161.25,1161.50,1161.25,1161.50,10,6,16.00
05/03/2005,03:37,1161.25,1161.25,1161.25,1161.25,0,6,6.00
05/03/2005,03:38,1161.25,1161.25,1161.25,1161.25,0,53,53.00
05/03/2005,03:40,1161.50,1161.75,1161.50,1161.75,199,0,199.00
05/03/2005,03:41,1161.75,1161.75,1161.75,1161.75,136,0,136.00
05/03/2005,03:42,1161.75,1162.00,1161.75,1162.00,26,0,26.00
05/03/2005,03:43,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/03/2005,03:44,1161.50,1161.75,1161.50,1161.75,5,5,10.00
05/03/2005,03:45,1161.75,1161.75,1161.75,1161.75,23,0,23.00
05/03/2005,03:46,1161.75,1161.75,1161.75,1161.75,2,0,2.00
05/03/2005,03:47,1161.75,1161.75,1161.75,1161.75,125,0,125.00
05/03/2005,03:48,1161.75,1161.75,1161.75,1161.75,1,0,1.00
05/03/2005,03:49,1161.75,1161.75,1161.75,1161.75,1,0,1.00
05/03/2005,03:51,1161.75,1161.75,1161.75,1161.75,5,0,5.00
05/03/2005,03:52,1161.75,1161.75,1161.75,1161.75,72,0,72.00
05/03/2005,03:53,1161.75,1161.75,1161.50,1161.75,3,1,4.00
05/03/2005,03:54,1161.75,1161.75,1161.75,1161.75,3,0,3.00
05/03/2005,03:57,1161.50,1161.75,1161.50,1161.75,6,3,9.00
05/03/2005,04:00,1161.75,1161.75,1161.75,1161.75,5,0,5.00
05/03/2005,04:03,1161.75,1161.75,1161.75,1161.75,33,0,33.00
05/03/2005,04:04,1161.75,1161.75,1161.75,1161.75,1,0,1.00
05/03/2005,04:05,1161.75,1161.75,1161.75,1161.75,82,0,82.00
05/03/2005,04:06,1161.75,1161.75,1161.75,1161.75,40,0,40.00
05/03/2005,04:08,1161.50,1161.50,1161.50,1161.50,0,5,5.00
05/03/2005,04:10,1161.75,1161.75,1161.75,1161.75,11,0,11.00
05/03/2005,04:11,1161.75,1161.75,1161.75,1161.75,131,0,131.00
05/03/2005,04:12,1161.75,1161.75,1161.75,1161.75,69,0,69.00
05/03/2005,04:13,1161.75,1161.75,1161.50,1161.50,1,211,212.00
05/03/2005,04:14,1161.50,1161.50,1161.50,1161.50,0,60,60.00
05/03/2005,04:15,1161.50,1161.50,1161.50,1161.50,0,78,78.00
05/03/2005,04:16,1161.50,1161.75,1161.50,1161.75,70,77,147.00
05/03/2005,04:17,1161.50,1161.75,1161.50,1161.50,1,103,104.00
05/03/2005,04:18,1161.50,1161.75,1161.50,1161.50,65,38,103.00
05/03/2005,04:19,1161.50,1161.50,1161.25,1161.50,105,140,245.00
05/03/2005,04:20,1161.25,1161.50,1161.00,1161.00,50,28,78.00
05/03/2005,04:21,1161.25,1161.50,1161.25,1161.25,27,27,54.00
05/03/2005,04:22,1161.25,1161.25,1161.25,1161.25,0,3,3.00
05/03/2005,04:23,1161.00,1161.00,1161.00,1161.00,0,25,25.00
05/03/2005,04:24,1161.00,1161.25,1161.00,1161.25,16,2,18.00
05/03/2005,04:25,1161.25,1161.25,1161.00,1161.25,164,5,169.00
05/03/2005,04:26,1161.25,1161.25,1161.00,1161.00,128,6,134.00
05/03/2005,04:27,1161.25,1161.25,1161.25,1161.25,49,0,49.00
05/03/2005,04:28,1161.25,1161.50,1161.25,1161.50,39,0,39.00
05/03/2005,04:29,1161.50,1161.50,1161.50,1161.50,11,0,11.00
05/03/2005,04:30,1161.50,1161.50,1161.25,1161.50,11,1,12.00
05/03/2005,04:31,1161.50,1161.75,1161.50,1161.75,33,0,33.00
05/03/2005,04:32,1161.75,1161.75,1161.75,1161.75,1,0,1.00
05/03/2005,04:33,1161.75,1161.75,1161.75,1161.75,5,0,5.00
05/03/2005,04:34,1161.75,1162.00,1161.75,1162.00,254,0,254.00
05/03/2005,04:35,1161.75,1161.75,1161.75,1161.75,0,2,2.00
05/03/2005,04:36,1162.00,1162.00,1162.00,1162.00,116,0,116.00
05/03/2005,04:37,1162.00,1162.25,1162.00,1162.00,153,15,168.00
05/03/2005,04:38,1162.00,1162.00,1162.00,1162.00,0,96,96.00
05/03/2005,04:39,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/03/2005,04:40,1162.00,1162.00,1161.75,1161.75,0,25,25.00
05/03/2005,04:41,1162.00,1162.00,1161.75,1162.00,38,4,42.00
05/03/2005,04:42,1162.00,1162.00,1162.00,1162.00,2,0,2.00
05/03/2005,04:43,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/03/2005,04:44,1161.75,1162.00,1161.75,1162.00,4,4,8.00
05/03/2005,04:45,1162.00,1162.00,1161.75,1162.00,94,5,99.00
05/03/2005,04:46,1162.00,1162.00,1162.00,1162.00,269,0,269.00
05/03/2005,04:47,1162.00,1162.25,1161.75,1162.25,33,10,43.00
05/03/2005,04:48,1162.00,1162.00,1162.00,1162.00,0,11,11.00
05/03/2005,04:49,1162.00,1162.00,1161.75,1161.75,2,46,48.00
05/03/2005,04:50,1161.75,1161.75,1161.75,1161.75,0,16,16.00
05/03/2005,04:51,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/03/2005,04:52,1162.00,1162.00,1162.00,1162.00,35,0,35.00
05/03/2005,04:53,1162.00,1162.00,1162.00,1162.00,31,0,31.00
05/03/2005,04:54,1162.00,1162.00,1161.75,1161.75,26,1,27.00
05/03/2005,04:55,1162.00,1162.00,1161.75,1162.00,34,4,38.00
05/03/2005,04:56,1161.75,1162.00,1161.75,1161.75,1,7,8.00
05/03/2005,04:58,1161.75,1161.75,1161.75,1161.75,0,20,20.00
05/03/2005,05:00,1162.00,1162.00,1162.00,1162.00,25,0,25.00
05/03/2005,05:01,1162.00,1162.00,1162.00,1162.00,86,0,86.00
05/03/2005,05:02,1162.00,1162.00,1162.00,1162.00,50,0,50.00
05/03/2005,05:03,1162.00,1162.00,1162.00,1162.00,7,0,7.00
05/03/2005,05:04,1162.00,1162.00,1162.00,1162.00,75,0,75.00
05/03/2005,05:05,1162.00,1162.00,1161.75,1162.00,72,1,73.00
05/03/2005,05:06,1162.00,1162.00,1162.00,1162.00,24,0,24.00
05/03/2005,05:07,1162.25,1162.25,1162.00,1162.00,5,17,22.00
05/03/2005,05:08,1162.00,1162.00,1162.00,1162.00,0,10,10.00
05/03/2005,05:09,1162.25,1162.25,1161.75,1162.00,2,20,22.00
05/03/2005,05:10,1162.00,1162.00,1161.75,1162.00,36,62,98.00
05/03/2005,05:11,1162.00,1162.00,1161.75,1162.00,6,62,68.00
05/03/2005,05:12,1162.00,1162.00,1161.75,1162.00,15,20,35.00
05/03/2005,05:13,1161.75,1161.75,1161.75,1161.75,0,132,132.00
05/03/2005,05:14,1162.00,1162.00,1161.50,1161.75,13,68,81.00
05/03/2005,05:15,1161.75,1161.75,1161.75,1161.75,23,0,23.00
05/03/2005,05:16,1162.00,1162.00,1162.00,1162.00,6,0,6.00
05/03/2005,05:17,1162.00,1162.00,1162.00,1162.00,3,0,3.00
05/03/2005,05:19,1162.00,1162.00,1162.00,1162.00,228,0,228.00
05/03/2005,05:20,1162.00,1162.00,1161.75,1161.75,26,19,45.00
05/03/2005,05:21,1161.75,1161.75,1161.75,1161.75,0,20,20.00
05/03/2005,05:22,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/03/2005,05:23,1161.75,1161.75,1161.75,1161.75,0,44,44.00
05/03/2005,05:24,1161.75,1161.75,1161.50,1161.75,2,22,24.00
05/03/2005,05:25,1161.75,1161.75,1161.50,1161.50,2,1,3.00
05/03/2005,05:26,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/03/2005,05:27,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/03/2005,05:28,1161.75,1161.75,1161.50,1161.50,1,1,2.00
05/03/2005,05:29,1161.75,1161.75,1161.75,1161.75,5,0,5.00
05/03/2005,05:30,1161.75,1161.75,1161.75,1161.75,5,0,5.00
05/03/2005,05:31,1161.50,1161.50,1161.50,1161.50,0,4,4.00
05/03/2005,05:32,1161.50,1161.75,1161.50,1161.75,25,5,30.00
05/03/2005,05:33,1161.75,1161.75,1161.75,1161.75,45,0,45.00
05/03/2005,05:34,1161.75,1161.75,1161.75,1161.75,23,0,23.00
05/03/2005,05:36,1162.00,1162.00,1162.00,1162.00,2,0,2.00
05/03/2005,05:37,1161.75,1162.00,1161.75,1162.00,1,1,2.00
05/03/2005,05:38,1162.00,1162.00,1162.00,1162.00,6,0,6.00
05/03/2005,05:39,1161.75,1161.75,1161.75,1161.75,0,2,2.00
05/03/2005,05:42,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/03/2005,05:44,1161.75,1161.75,1161.75,1161.75,0,3,3.00
05/03/2005,05:45,1162.00,1162.00,1161.75,1162.00,77,1,78.00
05/03/2005,05:46,1162.00,1162.25,1161.75,1162.00,11,30,41.00
05/03/2005,05:48,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/03/2005,05:49,1162.00,1162.00,1162.00,1162.00,0,3,3.00
05/03/2005,05:51,1162.00,1162.25,1162.00,1162.25,1,33,34.00
05/03/2005,05:52,1162.25,1162.50,1162.25,1162.25,250,2,252.00
05/03/2005,05:53,1162.25,1162.75,1162.25,1162.75,200,16,216.00
05/03/2005,05:54,1162.50,1162.75,1162.50,1162.75,1,18,19.00
05/03/2005,05:55,1162.75,1162.75,1162.75,1162.75,3,0,3.00
05/03/2005,05:56,1162.50,1162.75,1162.50,1162.50,1,83,84.00
05/03/2005,05:57,1162.75,1162.75,1162.75,1162.75,4,0,4.00
05/03/2005,05:58,1162.50,1162.50,1162.50,1162.50,0,144,144.00
05/03/2005,05:59,1162.50,1162.50,1162.00,1162.25,23,100,123.00
05/03/2005,06:00,1162.25,1162.50,1162.25,1162.50,121,0,121.00
05/03/2005,06:01,1162.25,1162.50,1162.25,1162.50,3,3,6.00
05/03/2005,06:02,1162.50,1162.50,1162.50,1162.50,62,0,62.00
05/03/2005,06:03,1162.25,1162.25,1162.00,1162.00,5,115,120.00
05/03/2005,06:04,1162.00,1162.00,1161.75,1161.75,0,191,191.00
05/03/2005,06:05,1161.75,1161.75,1161.75,1161.75,0,104,104.00
05/03/2005,06:06,1161.75,1162.00,1161.75,1162.00,82,1,83.00
05/03/2005,06:07,1162.00,1162.00,1161.75,1161.75,2,7,9.00
05/03/2005,06:08,1162.00,1162.00,1162.00,1162.00,107,0,107.00
05/03/2005,06:09,1162.00,1162.25,1162.00,1162.00,8,1,9.00
05/03/2005,06:10,1162.00,1162.25,1162.00,1162.25,1,2,3.00
05/03/2005,06:12,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/03/2005,06:13,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/03/2005,06:14,1162.00,1162.00,1162.00,1162.00,0,66,66.00
05/03/2005,06:16,1162.00,1162.00,1161.75,1162.00,1,21,22.00
05/03/2005,06:17,1161.75,1161.75,1161.75,1161.75,0,81,81.00
05/03/2005,06:18,1161.75,1161.75,1161.75,1161.75,0,11,11.00
05/03/2005,06:19,1161.75,1161.75,1161.75,1161.75,0,9,9.00
05/03/2005,06:20,1161.75,1161.75,1161.50,1161.75,2,7,9.00
05/03/2005,06:21,1161.75,1161.75,1161.75,1161.75,36,0,36.00
05/03/2005,06:23,1161.75,1161.75,1161.75,1161.75,6,0,6.00
05/03/2005,06:24,1162.00,1162.00,1161.75,1161.75,1,2,3.00
05/03/2005,06:25,1162.00,1162.00,1162.00,1162.00,10,0,10.00
05/03/2005,06:26,1162.00,1162.00,1162.00,1162.00,2,0,2.00
05/03/2005,06:27,1162.00,1162.00,1162.00,1162.00,81,0,81.00
05/03/2005,06:28,1162.00,1162.00,1162.00,1162.00,37,0,37.00
05/03/2005,06:29,1162.00,1162.00,1161.75,1161.75,1,3,4.00
05/03/2005,06:31,1162.00,1162.00,1161.75,1162.00,5,6,11.00
05/03/2005,06:33,1161.75,1161.75,1161.75,1161.75,0,78,78.00
05/03/2005,06:34,1161.75,1161.75,1161.50,1161.75,27,6,33.00
05/03/2005,06:35,1161.75,1161.75,1161.75,1161.75,6,0,6.00
05/03/2005,06:36,1161.75,1161.75,1161.75,1161.75,61,0,61.00
05/03/2005,06:37,1161.50,1161.50,1161.50,1161.50,0,153,153.00
05/03/2005,06:38,1161.25,1161.50,1161.25,1161.50,2,3,5.00
05/03/2005,06:39,1161.25,1161.25,1161.25,1161.25,0,3,3.00
05/03/2005,06:40,1161.50,1161.50,1161.50,1161.50,45,0,45.00
05/03/2005,06:41,1161.25,1161.50,1161.25,1161.50,3,8,11.00
05/03/2005,06:42,1161.50,1161.50,1161.50,1161.50,65,0,65.00
05/03/2005,06:43,1161.75,1161.75,1161.75,1161.75,2,0,2.00
05/03/2005,06:44,1161.75,1161.75,1161.50,1161.50,124,1,125.00
05/03/2005,06:46,1161.75,1161.75,1161.75,1161.75,2,0,2.00
05/03/2005,06:47,1161.75,1161.75,1161.50,1161.75,9,150,159.00
05/03/2005,06:48,1161.50,1161.50,1161.50,1161.50,0,120,120.00
05/03/2005,06:49,1161.50,1161.50,1161.50,1161.50,0,3,3.00
05/03/2005,06:50,1161.50,1161.50,1161.50,1161.50,0,3,3.00
05/03/2005,06:51,1161.50,1161.50,1161.50,1161.50,0,51,51.00
05/03/2005,06:52,1161.50,1161.50,1161.50,1161.50,0,4,4.00
05/03/2005,06:53,1161.50,1161.50,1161.50,1161.50,0,11,11.00
05/03/2005,06:54,1161.25,1161.25,1161.25,1161.25,0,187,187.00
05/03/2005,06:55,1161.25,1161.25,1161.00,1161.25,5,35,40.00
05/03/2005,06:56,1161.00,1161.00,1161.00,1161.00,0,164,164.00
05/03/2005,06:57,1161.25,1161.25,1161.25,1161.25,2,0,2.00
05/03/2005,06:58,1161.00,1161.25,1161.00,1161.25,1,1,2.00
05/03/2005,06:59,1161.25,1161.25,1161.25,1161.25,9,0,9.00
05/03/2005,07:00,1161.25,1161.50,1161.25,1161.25,203,75,278.00
05/03/2005,07:01,1161.25,1161.50,1161.00,1161.00,6,102,108.00
05/03/2005,07:02,1161.25,1161.25,1161.00,1161.00,26,82,108.00
05/03/2005,07:03,1161.00,1161.25,1161.00,1161.00,51,131,182.00
05/03/2005,07:04,1161.00,1161.00,1160.75,1161.00,1,255,256.00
05/03/2005,07:05,1161.00,1161.00,1160.75,1161.00,26,1,27.00
05/03/2005,07:06,1161.00,1161.00,1161.00,1161.00,96,0,96.00
05/03/2005,07:08,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/03/2005,07:09,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/03/2005,07:10,1161.25,1161.25,1161.00,1161.00,19,3,22.00
05/03/2005,07:11,1161.00,1161.00,1161.00,1161.00,0,8,8.00
05/03/2005,07:12,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/03/2005,07:13,1161.25,1161.25,1161.00,1161.25,133,1,134.00
05/03/2005,07:14,1161.25,1161.25,1161.25,1161.25,17,0,17.00
05/03/2005,07:15,1161.50,1161.50,1161.25,1161.25,204,2,206.00
05/03/2005,07:16,1161.50,1161.50,1161.25,1161.50,178,4,182.00
05/03/2005,07:17,1161.25,1161.25,1161.25,1161.25,0,1,1.00
05/03/2005,07:18,1161.50,1161.50,1161.25,1161.25,32,1,33.00
05/03/2005,07:19,1161.50,1161.75,1161.50,1161.50,78,10,88.00
05/03/2005,07:20,1161.75,1162.00,1161.75,1161.75,196,40,236.00
05/03/2005,07:21,1161.75,1161.75,1161.25,1161.25,4,104,108.00
05/03/2005,07:22,1161.50,1161.50,1161.50,1161.50,1,0,1.00
05/03/2005,07:23,1161.50,1161.50,1161.00,1161.00,3,153,156.00
05/03/2005,07:24,1161.00,1161.25,1161.00,1161.25,253,5,258.00
05/03/2005,07:25,1161.25,1161.50,1161.00,1161.00,8,129,137.00
05/03/2005,07:26,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/03/2005,07:27,1161.00,1161.25,1161.00,1161.25,1,1,2.00
05/03/2005,07:28,1161.25,1161.25,1161.25,1161.25,50,0,50.00
05/03/2005,07:29,1161.00,1161.25,1161.00,1161.00,1,38,39.00
05/03/2005,07:30,1161.00,1161.00,1161.00,1161.00,0,109,109.00
05/03/2005,07:31,1161.00,1161.00,1160.75,1160.75,1,29,30.00
05/03/2005,07:32,1161.00,1161.00,1161.00,1161.00,145,0,145.00
05/03/2005,07:33,1161.00,1161.00,1160.75,1160.75,82,161,243.00
05/03/2005,07:34,1160.75,1161.00,1160.75,1160.75,263,497,760.00
05/03/2005,07:35,1160.75,1160.75,1160.75,1160.75,0,147,147.00
05/03/2005,07:36,1160.75,1161.00,1160.75,1160.75,2,7,9.00
05/03/2005,07:37,1160.75,1160.75,1160.75,1160.75,0,2,2.00
05/03/2005,07:38,1160.75,1161.00,1160.75,1161.00,368,1,369.00
05/03/2005,07:39,1161.00,1161.00,1160.75,1161.00,97,2,99.00
05/03/2005,07:40,1161.00,1161.00,1161.00,1161.00,9,0,9.00
05/03/2005,07:41,1161.00,1161.25,1161.00,1161.25,193,0,193.00
05/03/2005,07:42,1161.25,1161.25,1161.00,1161.25,5,12,17.00
05/03/2005,07:43,1161.00,1161.25,1161.00,1161.00,2,6,8.00
05/03/2005,07:44,1161.00,1161.25,1161.00,1161.25,5,3,8.00
05/03/2005,07:45,1161.00,1161.25,1161.00,1161.25,6,51,57.00
05/03/2005,07:46,1161.25,1161.25,1161.00,1161.25,5,31,36.00
05/03/2005,07:47,1161.25,1161.25,1161.25,1161.25,7,0,7.00
05/03/2005,07:48,1161.25,1161.25,1161.00,1161.25,4,1,5.00
05/03/2005,07:49,1161.25,1161.25,1161.25,1161.25,6,0,6.00
05/03/2005,07:50,1161.25,1161.25,1161.25,1161.25,5,0,5.00
05/03/2005,07:51,1161.25,1161.25,1161.25,1161.25,271,0,271.00
05/03/2005,07:52,1161.50,1161.50,1161.25,1161.25,5,22,27.00
05/03/2005,07:53,1161.50,1161.50,1161.25,1161.25,8,6,14.00
05/03/2005,07:54,1161.50,1161.50,1161.25,1161.25,1,50,51.00
05/03/2005,07:55,1161.25,1161.50,1161.25,1161.50,2,3,5.00
05/03/2005,07:56,1161.50,1161.50,1161.25,1161.50,16,30,46.00
05/03/2005,07:57,1161.25,1161.25,1161.25,1161.25,0,26,26.00
05/03/2005,07:58,1161.25,1161.25,1161.00,1161.00,0,138,138.00
05/03/2005,07:59,1161.00,1161.25,1161.00,1161.00,20,123,143.00
05/03/2005,08:00,1161.00,1161.00,1161.00,1161.00,0,23,23.00
05/03/2005,08:01,1161.00,1161.00,1161.00,1161.00,0,4,4.00
05/03/2005,08:02,1160.75,1161.00,1160.75,1160.75,22,15,37.00
05/03/2005,08:03,1161.00,1161.25,1160.75,1161.25,132,8,140.00
05/03/2005,08:04,1161.25,1161.50,1161.25,1161.50,225,0,225.00
05/03/2005,08:06,1161.50,1161.50,1161.25,1161.25,2,11,13.00
05/03/2005,08:07,1161.25,1161.25,1161.00,1161.00,4,95,99.00
05/03/2005,08:08,1161.25,1161.25,1161.25,1161.25,2,0,2.00
05/03/2005,08:09,1161.00,1161.25,1161.00,1161.25,15,1,16.00
05/03/2005,08:10,1161.25,1161.25,1161.00,1161.00,2,15,17.00
05/03/2005,08:11,1161.25,1161.25,1161.00,1161.00,4,2,6.00
05/03/2005,08:12,1161.25,1161.25,1161.25,1161.25,2,0,2.00
05/03/2005,08:13,1161.25,1161.25,1161.25,1161.25,97,0,97.00
05/03/2005,08:14,1161.50,1161.50,1161.25,1161.25,1,9,10.00
05/03/2005,08:15,1161.25,1161.50,1161.25,1161.50,170,25,195.00
05/03/2005,08:16,1161.25,1161.50,1161.25,1161.50,273,54,327.00
05/03/2005,08:17,1161.75,1161.75,1161.25,1161.50,2,193,195.00
05/03/2005,08:18,1161.25,1161.50,1161.25,1161.50,1,1,2.00
05/03/2005,08:19,1161.25,1161.50,1161.25,1161.50,2,9,11.00
05/03/2005,08:20,1161.50,1161.50,1161.25,1161.50,11,24,35.00
05/03/2005,08:21,1161.25,1161.25,1161.00,1161.00,0,98,98.00
05/03/2005,08:22,1161.00,1161.25,1161.00,1161.25,74,7,81.00
05/03/2005,08:23,1161.25,1161.50,1161.25,1161.25,60,45,105.00
05/03/2005,08:24,1161.25,1161.50,1161.00,1161.50,181,20,201.00
05/03/2005,08:25,1161.25,1161.25,1161.25,1161.25,0,2,2.00
05/03/2005,08:26,1161.25,1161.50,1161.25,1161.25,11,205,216.00
05/03/2005,08:27,1161.25,1161.25,1161.00,1161.00,0,414,414.00
05/03/2005,08:28,1161.00,1161.00,1160.50,1160.50,252,323,575.00
05/03/2005,08:29,1160.50,1160.75,1160.50,1160.50,104,355,459.00
05/03/2005,08:30,1160.75,1161.00,1160.50,1160.75,908,642,1550.00
05/03/2005,08:31,1160.75,1161.25,1160.75,1161.00,2173,2174,4347.00
05/03/2005,08:32,1161.00,1161.50,1160.75,1161.50,2476,688,3164.00
05/03/2005,08:33,1161.50,1161.50,1161.00,1161.25,996,1070,2066.00
05/03/2005,08:34,1161.00,1161.25,1160.75,1161.00,410,1157,1567.00
05/03/2005,08:35,1161.00,1161.25,1160.75,1161.00,2259,873,3132.00
05/03/2005,08:36,1160.75,1161.00,1160.50,1160.50,94,1779,1873.00
05/03/2005,08:37,1160.50,1160.75,1160.50,1160.75,256,46,302.00
05/03/2005,08:38,1160.50,1161.25,1160.50,1161.00,1567,305,1872.00
05/03/2005,08:39,1161.25,1161.75,1161.00,1161.75,3189,654,3843.00
05/03/2005,08:40,1161.75,1161.75,1161.25,1161.25,1027,737,1764.00
05/03/2005,08:41,1161.25,1161.75,1161.00,1161.00,1156,1583,2739.00
05/03/2005,08:42,1161.00,1161.25,1160.75,1161.25,526,841,1367.00
05/03/2005,08:43,1161.25,1161.75,1161.25,1161.50,1491,67,1558.00
05/03/2005,08:44,1161.75,1161.75,1161.00,1161.25,271,2601,2872.00
05/03/2005,08:45,1161.25,1162.00,1161.00,1162.00,1223,439,1662.00
05/03/2005,08:46,1162.00,1162.00,1161.50,1161.50,1378,823,2201.00
05/03/2005,08:47,1161.50,1161.75,1161.25,1161.75,641,465,1106.00
05/03/2005,08:48,1161.75,1161.75,1161.00,1161.25,218,983,1201.00
05/03/2005,08:49,1161.25,1161.75,1161.25,1161.25,572,393,965.00
05/03/2005,08:50,1161.25,1162.25,1161.00,1162.00,1979,1244,3223.00
05/03/2005,08:51,1162.00,1162.25,1161.75,1161.75,284,393,677.00
05/03/2005,08:52,1162.00,1162.25,1161.75,1161.75,1231,511,1742.00
05/03/2005,08:53,1161.75,1162.00,1161.50,1161.50,463,2244,2707.00
05/03/2005,08:54,1161.50,1162.00,1161.50,1162.00,1385,994,2379.00
05/03/2005,08:55,1162.00,1162.50,1161.75,1162.25,1896,442,2338.00
05/03/2005,08:56,1162.50,1163.00,1162.25,1162.75,1966,1021,2987.00
05/03/2005,08:57,1163.00,1163.00,1162.50,1163.00,725,471,1196.00
05/03/2005,08:58,1163.00,1163.75,1162.75,1163.00,3713,2950,6663.00
05/03/2005,08:59,1163.00,1163.25,1162.75,1163.25,791,724,1515.00
05/03/2005,09:00,1163.00,1163.50,1163.00,1163.50,421,683,1104.00
05/03/2005,09:01,1163.50,1163.75,1163.00,1163.50,2625,1651,4276.00
05/03/2005,09:02,1163.50,1164.00,1163.25,1164.00,3116,455,3571.00
05/03/2005,09:03,1164.00,1164.50,1164.00,1164.25,2565,2248,4813.00
05/03/2005,09:04,1164.25,1164.50,1163.50,1163.50,1503,3286,4789.00
05/03/2005,09:05,1163.50,1164.00,1163.50,1163.75,336,1014,1350.00
05/03/2005,09:06,1163.75,1163.75,1163.00,1163.00,722,1868,2590.00
05/03/2005,09:07,1163.25,1163.50,1163.00,1163.00,1996,843,2839.00
05/03/2005,09:08,1163.00,1163.50,1163.00,1163.25,632,1554,2186.00
05/03/2005,09:09,1163.25,1163.50,1162.50,1163.00,626,2883,3509.00
05/03/2005,09:10,1162.75,1163.25,1162.75,1163.00,898,876,1774.00
05/03/2005,09:11,1163.00,1163.50,1163.00,1163.25,1043,396,1439.00
05/03/2005,09:12,1163.25,1163.25,1162.25,1162.25,324,2219,2543.00
05/03/2005,09:13,1162.25,1163.00,1162.25,1163.00,1914,280,2194.00
05/03/2005,09:14,1163.00,1163.00,1162.75,1163.00,1262,119,1381.00
05/03/2005,09:15,1163.00,1163.25,1163.00,1163.25,1285,268,1553.00
05/03/2005,09:16,1163.25,1163.25,1162.75,1163.00,531,566,1097.00
05/03/2005,09:17,1163.00,1163.25,1162.75,1162.75,222,343,565.00
05/03/2005,09:18,1162.75,1163.00,1162.75,1163.00,93,8,101.00
05/03/2005,09:19,1163.00,1163.00,1162.75,1162.75,23,368,391.00
05/03/2005,09:20,1162.75,1163.25,1162.75,1163.00,782,411,1193.00
05/03/2005,09:21,1163.25,1163.25,1162.75,1163.00,330,255,585.00
05/03/2005,09:22,1163.00,1163.50,1162.75,1163.00,610,441,1051.00
05/03/2005,09:23,1163.25,1163.25,1162.50,1162.75,529,790,1319.00
05/03/2005,09:24,1162.75,1162.75,1162.00,1162.25,132,3055,3187.00
05/03/2005,09:25,1162.00,1162.50,1162.00,1162.25,466,933,1399.00
05/03/2005,09:26,1162.00,1163.00,1162.00,1162.75,1830,105,1935.00
05/03/2005,09:27,1162.75,1163.00,1162.25,1162.75,420,238,658.00
05/03/2005,09:28,1162.75,1162.75,1162.50,1162.50,0,734,734.00
05/03/2005,09:29,1162.75,1162.75,1162.50,1162.75,259,312,571.00
05/03/2005,09:30,1162.75,1163.00,1162.50,1162.75,218,86,304.00
05/03/2005,09:31,1162.50,1163.00,1162.50,1162.75,377,235,612.00
05/03/2005,09:32,1162.75,1162.75,1162.25,1162.50,117,508,625.00
05/03/2005,09:33,1162.75,1163.25,1162.50,1163.00,1192,180,1372.00
05/03/2005,09:34,1163.25,1163.50,1162.75,1163.00,736,483,1219.00
05/03/2005,09:35,1163.00,1163.50,1163.00,1163.00,731,297,1028.00
05/03/2005,09:36,1163.00,1163.50,1163.00,1163.50,615,448,1063.00
05/03/2005,09:37,1163.50,1163.50,1162.75,1163.00,525,540,1065.00
05/03/2005,09:38,1162.75,1163.25,1162.75,1162.75,805,249,1054.00
05/03/2005,09:39,1162.75,1163.25,1162.50,1163.25,349,461,810.00
05/03/2005,09:40,1163.00,1163.25,1163.00,1163.00,11,236,247.00
05/03/2005,09:41,1163.00,1163.75,1163.00,1163.75,1443,103,1546.00
05/03/2005,09:42,1163.50,1163.75,1163.25,1163.25,470,607,1077.00
05/03/2005,09:43,1163.25,1163.25,1163.00,1163.00,89,349,438.00
05/03/2005,09:44,1163.00,1163.75,1162.75,1163.50,774,501,1275.00
05/03/2005,09:45,1163.50,1163.75,1163.25,1163.75,577,259,836.00
05/03/2005,09:46,1163.75,1164.25,1163.50,1164.00,2548,832,3380.00
05/03/2005,09:47,1164.00,1164.50,1163.75,1164.00,2383,1413,3796.00
05/03/2005,09:48,1164.00,1164.25,1163.50,1163.50,435,1175,1610.00
05/03/2005,09:49,1163.50,1163.75,1163.50,1163.75,488,424,912.00
05/03/2005,09:50,1163.50,1163.75,1163.00,1163.25,87,1178,1265.00
05/03/2005,09:51,1163.00,1163.25,1162.50,1163.00,1121,2091,3212.00
05/03/2005,09:52,1163.00,1163.00,1162.25,1162.50,114,1478,1592.00
05/03/2005,09:53,1162.50,1163.00,1162.50,1162.75,818,434,1252.00
05/03/2005,09:54,1162.75,1162.75,1162.25,1162.50,423,721,1144.00
05/03/2005,09:55,1162.50,1162.75,1162.50,1162.75,168,161,329.00
05/03/2005,09:56,1162.75,1163.00,1162.50,1162.75,612,340,952.00
05/03/2005,09:57,1162.75,1162.75,1162.25,1162.50,631,394,1025.00
05/03/2005,09:58,1162.50,1162.75,1162.25,1162.75,390,990,1380.00
05/03/2005,09:59,1162.75,1162.75,1162.50,1162.75,336,24,360.00
05/03/2005,10:00,1162.75,1162.75,1162.50,1162.75,795,11,806.00
05/03/2005,10:01,1163.00,1163.00,1162.75,1163.00,450,75,525.00
05/03/2005,10:02,1163.00,1163.00,1162.75,1162.75,211,39,250.00
05/03/2005,10:03,1163.00,1163.00,1162.50,1162.75,854,760,1614.00
05/03/2005,10:04,1162.75,1163.00,1162.75,1162.75,354,28,382.00
05/03/2005,10:05,1162.75,1163.00,1162.75,1163.00,114,34,148.00
05/03/2005,10:06,1162.75,1163.00,1162.75,1162.75,117,160,277.00
05/03/2005,10:07,1162.75,1163.00,1162.50,1162.50,57,249,306.00
05/03/2005,10:08,1162.75,1162.75,1162.50,1162.75,233,9,242.00
05/03/2005,10:09,1162.50,1162.75,1162.50,1162.75,101,23,124.00
05/03/2005,10:10,1162.75,1162.75,1162.50,1162.50,88,8,96.00
05/03/2005,10:11,1162.75,1163.00,1162.50,1162.75,813,79,892.00
05/03/2005,10:12,1163.00,1163.00,1162.75,1163.00,455,13,468.00
05/03/2005,10:13,1163.00,1163.25,1162.75,1163.00,274,154,428.00
05/03/2005,10:14,1163.00,1163.25,1162.75,1163.00,514,103,617.00
05/03/2005,10:15,1163.00,1163.50,1162.75,1163.25,760,499,1259.00
05/03/2005,10:16,1163.50,1163.50,1163.00,1163.25,93,192,285.00
05/03/2005,10:17,1163.00,1163.25,1162.50,1162.50,70,981,1051.00
05/03/2005,10:18,1162.50,1163.00,1162.50,1163.00,534,13,547.00
05/03/2005,10:19,1162.75,1163.00,1162.75,1163.00,421,51,472.00
05/03/2005,10:20,1163.00,1163.50,1162.75,1163.25,758,45,803.00
05/03/2005,10:21,1163.25,1164.00,1163.25,1164.00,1593,686,2279.00
05/03/2005,10:22,1163.75,1164.00,1163.25,1163.50,415,1062,1477.00
05/03/2005,10:23,1163.50,1163.75,1163.50,1163.50,31,61,92.00
05/03/2005,10:24,1163.50,1163.50,1163.25,1163.50,69,214,283.00
05/03/2005,10:25,1163.50,1163.75,1163.25,1163.50,415,30,445.00
05/03/2005,10:26,1163.50,1163.75,1163.25,1163.25,61,330,391.00
05/03/2005,10:27,1163.25,1163.50,1163.25,1163.50,82,136,218.00
05/03/2005,10:28,1163.25,1164.00,1163.25,1163.75,1614,84,1698.00
05/03/2005,10:29,1164.00,1164.00,1163.50,1163.75,233,621,854.00
05/03/2005,10:30,1163.75,1163.75,1163.50,1163.75,108,24,132.00
05/03/2005,10:31,1163.75,1163.75,1163.25,1163.50,304,779,1083.00
05/03/2005,10:32,1163.25,1163.50,1163.25,1163.25,76,438,514.00
05/03/2005,10:33,1163.50,1163.50,1163.00,1163.25,328,174,502.00
05/03/2005,10:34,1163.25,1163.75,1163.25,1163.50,258,81,339.00
05/03/2005,10:35,1163.50,1163.75,1163.50,1163.75,32,32,64.00
05/03/2005,10:36,1163.50,1163.75,1163.50,1163.50,176,65,241.00
05/03/2005,10:37,1163.50,1163.75,1163.50,1163.75,333,81,414.00
05/03/2005,10:38,1163.50,1164.00,1163.50,1163.75,983,641,1624.00
05/03/2005,10:39,1163.75,1163.75,1163.75,1163.75,0,525,525.00
05/03/2005,10:40,1163.75,1163.75,1163.50,1163.50,175,25,200.00
05/03/2005,10:41,1163.75,1163.75,1163.25,1163.50,223,816,1039.00
05/03/2005,10:42,1163.50,1163.75,1163.25,1163.25,53,455,508.00
05/03/2005,10:43,1163.25,1163.75,1163.25,1163.50,219,38,257.00
05/03/2005,10:44,1163.50,1163.75,1163.25,1163.50,166,385,551.00
05/03/2005,10:45,1163.50,1163.50,1163.25,1163.50,20,217,237.00
05/03/2005,10:46,1163.25,1163.50,1163.25,1163.50,25,31,56.00
05/03/2005,10:47,1163.25,1163.50,1163.25,1163.50,21,20,41.00
05/03/2005,10:48,1163.25,1163.75,1163.25,1163.75,643,84,727.00
05/03/2005,10:49,1163.50,1163.50,1163.25,1163.25,5,236,241.00
05/03/2005,10:50,1163.50,1163.50,1162.50,1162.75,511,1631,2142.00
05/03/2005,10:51,1162.75,1163.00,1162.50,1162.75,152,436,588.00
05/03/2005,10:52,1162.75,1163.00,1162.75,1162.75,10,288,298.00
05/03/2005,10:53,1162.75,1163.25,1162.75,1163.25,694,146,840.00
05/03/2005,10:54,1163.25,1163.50,1163.00,1163.00,309,50,359.00
05/03/2005,10:55,1163.25,1163.25,1163.00,1163.00,11,12,23.00
05/03/2005,10:56,1163.00,1163.25,1163.00,1163.25,4,4,8.00
05/03/2005,10:57,1163.25,1163.25,1163.00,1163.00,2,396,398.00
05/03/2005,10:58,1163.00,1163.00,1162.75,1163.00,309,11,320.00
05/03/2005,10:59,1163.25,1163.25,1162.75,1163.00,150,100,250.00
05/03/2005,11:00,1163.00,1163.00,1162.75,1162.75,39,29,68.00
05/03/2005,11:01,1162.75,1163.00,1162.50,1162.75,189,888,1077.00
05/03/2005,11:02,1162.75,1163.00,1162.50,1162.75,250,136,386.00
05/03/2005,11:03,1162.75,1162.75,1162.50,1162.75,12,397,409.00
05/03/2005,11:04,1162.75,1162.75,1162.50,1162.50,31,91,122.00
05/03/2005,11:05,1162.50,1163.00,1162.50,1163.00,617,48,665.00
05/03/2005,11:06,1163.00,1163.00,1162.75,1162.75,73,71,144.00
05/03/2005,11:07,1163.00,1163.00,1162.50,1162.75,360,216,576.00
05/03/2005,11:08,1162.75,1163.00,1162.50,1162.50,93,257,350.00
05/03/2005,11:09,1162.50,1163.00,1162.50,1162.75,182,225,407.00
05/03/2005,11:10,1162.75,1163.00,1162.50,1162.75,15,63,78.00
05/03/2005,11:11,1162.75,1162.75,1162.50,1162.50,163,48,211.00
05/03/2005,11:12,1162.75,1162.75,1162.25,1162.25,60,869,929.00
05/03/2005,11:13,1162.25,1162.50,1162.25,1162.25,342,90,432.00
05/03/2005,11:14,1162.50,1162.75,1162.25,1162.50,641,55,696.00
05/03/2005,11:15,1162.50,1162.50,1162.00,1162.25,58,727,785.00
05/03/2005,11:16,1162.25,1162.50,1162.00,1162.50,240,17,257.00
05/03/2005,11:17,1162.50,1162.50,1162.25,1162.25,11,40,51.00
05/03/2005,11:18,1162.25,1162.50,1162.25,1162.25,15,62,77.00
05/03/2005,11:19,1162.50,1162.50,1162.25,1162.50,107,8,115.00
05/03/2005,11:20,1162.25,1162.75,1162.25,1162.50,366,106,472.00
05/03/2005,11:21,1162.50,1162.75,1162.25,1162.50,20,319,339.00
05/03/2005,11:22,1162.50,1162.75,1162.50,1162.75,150,33,183.00
05/03/2005,11:23,1162.75,1162.75,1162.00,1162.25,221,673,894.00
05/03/2005,11:24,1162.25,1162.50,1162.00,1162.25,644,152,796.00
05/03/2005,11:25,1162.50,1162.75,1162.25,1162.50,377,194,571.00
05/03/2005,11:26,1162.50,1162.75,1162.50,1162.75,74,104,178.00
05/03/2005,11:27,1162.50,1162.75,1162.25,1162.50,80,202,282.00
05/03/2005,11:28,1162.50,1162.50,1162.00,1162.25,165,164,329.00
05/03/2005,11:29,1162.00,1162.50,1162.00,1162.25,168,76,244.00
05/03/2005,11:30,1162.25,1162.50,1162.00,1162.50,354,75,429.00
05/03/2005,11:31,1162.50,1162.75,1162.25,1162.75,248,27,275.00
05/03/2005,11:32,1162.75,1162.75,1162.25,1162.50,84,105,189.00
05/03/2005,11:33,1162.50,1162.75,1162.25,1162.50,230,203,433.00
05/03/2005,11:34,1162.25,1162.50,1162.00,1162.25,283,886,1169.00
05/03/2005,11:35,1162.25,1162.25,1162.00,1162.00,51,399,450.00
05/03/2005,11:36,1162.00,1162.25,1162.00,1162.25,9,462,471.00
05/03/2005,11:37,1162.00,1162.00,1161.75,1162.00,370,369,739.00
05/03/2005,11:38,1162.00,1162.25,1161.75,1162.00,231,50,281.00
05/03/2005,11:39,1162.00,1162.25,1162.00,1162.00,1,134,135.00
05/03/2005,11:40,1162.00,1162.00,1161.75,1161.75,17,66,83.00
05/03/2005,11:41,1161.75,1162.00,1161.50,1161.75,440,738,1178.00
05/03/2005,11:42,1161.75,1162.25,1161.75,1162.25,283,55,338.00
05/03/2005,11:43,1162.25,1162.50,1162.00,1162.25,754,65,819.00
05/03/2005,11:44,1162.50,1162.50,1162.25,1162.25,23,56,79.00
05/03/2005,11:45,1162.50,1162.50,1162.25,1162.25,32,6,38.00
05/03/2005,11:46,1162.50,1162.75,1162.25,1162.25,855,541,1396.00
05/03/2005,11:47,1162.25,1162.25,1162.00,1162.25,653,202,855.00
05/03/2005,11:48,1162.00,1162.50,1162.00,1162.25,75,167,242.00
05/03/2005,11:49,1162.25,1162.25,1162.00,1162.25,220,3,223.00
05/03/2005,11:50,1162.00,1162.25,1162.00,1162.25,105,9,114.00
05/03/2005,11:51,1162.00,1162.50,1162.00,1162.25,327,175,502.00
05/03/2005,11:52,1162.25,1162.25,1162.00,1162.25,19,7,26.00
05/03/2005,11:53,1162.25,1162.25,1161.75,1162.00,46,207,253.00
05/03/2005,11:54,1161.75,1162.50,1161.75,1162.25,694,63,757.00
05/03/2005,11:55,1162.25,1162.50,1162.00,1162.25,144,135,279.00
05/03/2005,11:56,1162.25,1162.50,1162.25,1162.50,236,75,311.00
05/03/2005,11:57,1162.50,1162.75,1162.25,1162.50,670,8,678.00
05/03/2005,11:58,1162.50,1162.75,1162.25,1162.50,139,116,255.00
05/03/2005,11:59,1162.50,1162.50,1162.25,1162.25,28,38,66.00
05/03/2005,12:00,1162.25,1162.25,1162.25,1162.25,0,464,464.00
05/03/2005,12:01,1162.25,1162.50,1162.00,1162.25,139,187,326.00
05/03/2005,12:02,1162.25,1162.50,1162.25,1162.25,71,93,164.00
05/03/2005,12:03,1162.25,1162.25,1161.75,1162.00,85,624,709.00
05/03/2005,12:04,1162.00,1162.25,1161.75,1162.00,179,453,632.00
05/03/2005,12:05,1162.00,1162.00,1161.75,1162.00,3,191,194.00
05/03/2005,12:06,1162.00,1162.25,1161.75,1162.00,204,3,207.00
05/03/2005,12:07,1162.00,1162.25,1162.00,1162.25,21,27,48.00
05/03/2005,12:08,1162.25,1162.50,1162.00,1162.25,759,67,826.00
05/03/2005,12:09,1162.00,1162.50,1162.00,1162.25,745,273,1018.00
05/03/2005,12:10,1162.25,1162.50,1162.00,1162.50,173,372,545.00
05/03/2005,12:11,1162.25,1162.50,1162.25,1162.25,24,10,34.00
05/03/2005,12:12,1162.25,1162.75,1162.25,1162.75,636,44,680.00
05/03/2005,12:13,1162.50,1162.75,1162.25,1162.50,176,341,517.00
05/03/2005,12:14,1162.50,1162.50,1162.25,1162.50,22,130,152.00
05/03/2005,12:15,1162.50,1162.75,1162.50,1162.50,384,66,450.00
05/03/2005,12:16,1162.50,1162.50,1162.25,1162.25,164,205,369.00
05/03/2005,12:17,1162.25,1162.75,1162.25,1162.50,432,256,688.00
05/03/2005,12:18,1162.50,1162.75,1162.25,1162.25,41,335,376.00
05/03/2005,12:19,1162.25,1162.50,1162.25,1162.25,8,225,233.00
05/03/2005,12:20,1162.25,1162.25,1162.00,1162.25,415,199,614.00
05/03/2005,12:21,1162.00,1162.25,1162.00,1162.25,9,712,721.00
05/03/2005,12:22,1162.00,1162.25,1162.00,1162.00,71,239,310.00
05/03/2005,12:23,1162.25,1162.50,1161.75,1162.25,382,204,586.00
05/03/2005,12:24,1162.25,1162.50,1162.00,1162.00,5,367,372.00
05/03/2005,12:25,1162.00,1162.25,1161.75,1162.00,266,254,520.00
05/03/2005,12:26,1162.00,1162.25,1162.00,1162.00,21,10,31.00
05/03/2005,12:27,1162.25,1162.50,1162.00,1162.50,1077,9,1086.00
05/03/2005,12:28,1162.50,1162.75,1162.25,1162.25,470,484,954.00
05/03/2005,12:29,1162.25,1162.50,1162.25,1162.50,83,25,108.00
05/03/2005,12:30,1162.25,1162.50,1162.25,1162.50,50,20,70.00
05/03/2005,12:31,1162.50,1162.75,1162.25,1162.25,296,155,451.00
05/03/2005,12:32,1162.25,1162.50,1162.00,1162.25,262,385,647.00
05/03/2005,12:33,1162.25,1162.50,1162.00,1162.25,345,78,423.00
05/03/2005,12:34,1162.50,1162.50,1162.25,1162.25,24,64,88.00
05/03/2005,12:35,1162.25,1162.50,1162.00,1162.25,119,288,407.00
05/03/2005,12:36,1162.25,1162.25,1162.00,1162.25,92,68,160.00
05/03/2005,12:37,1162.25,1162.25,1162.00,1162.00,161,61,222.00
05/03/2005,12:38,1162.25,1162.50,1162.00,1162.25,246,6,252.00
05/03/2005,12:39,1162.25,1162.25,1162.25,1162.25,0,102,102.00
05/03/2005,12:40,1162.25,1162.25,1162.00,1162.25,18,132,150.00
05/03/2005,12:41,1162.25,1162.25,1162.00,1162.25,147,7,154.00
05/03/2005,12:42,1162.25,1162.25,1162.00,1162.25,60,4,64.00
05/03/2005,12:43,1162.25,1162.25,1162.00,1162.25,391,4,395.00
05/03/2005,12:44,1162.25,1162.25,1162.00,1162.25,396,124,520.00
05/03/2005,12:45,1162.25,1162.25,1162.00,1162.25,50,422,472.00
05/03/2005,12:46,1162.00,1162.25,1161.75,1162.25,205,432,637.00
05/03/2005,12:47,1162.00,1162.25,1161.75,1162.00,52,163,215.00
05/03/2005,12:48,1162.00,1162.25,1161.75,1162.00,145,771,916.00
05/03/2005,12:49,1162.00,1162.00,1161.75,1162.00,905,998,1903.00
05/03/2005,12:50,1162.00,1162.00,1161.75,1162.00,323,293,616.00
05/03/2005,12:51,1161.75,1162.00,1161.50,1162.00,252,409,661.00
05/03/2005,12:52,1161.75,1162.00,1161.75,1161.75,37,53,90.00
05/03/2005,12:53,1162.00,1162.00,1161.75,1162.00,258,6,264.00
05/03/2005,12:54,1162.00,1162.00,1161.50,1162.00,595,393,988.00
05/03/2005,12:55,1161.75,1162.50,1161.75,1162.50,930,98,1028.00
05/03/2005,12:56,1162.50,1162.75,1162.25,1162.50,1167,52,1219.00
05/03/2005,12:57,1162.50,1162.75,1162.50,1162.75,12,117,129.00
05/03/2005,12:58,1162.75,1162.75,1162.50,1162.75,80,18,98.00
05/03/2005,12:59,1162.75,1163.00,1162.50,1162.75,538,254,792.00
05/03/2005,13:00,1162.75,1163.00,1162.50,1162.75,193,344,537.00
05/03/2005,13:01,1162.75,1163.00,1162.50,1162.75,320,258,578.00
05/03/2005,13:02,1162.75,1163.00,1162.50,1162.75,121,126,247.00
05/03/2005,13:03,1162.75,1162.75,1162.50,1162.75,23,231,254.00
05/03/2005,13:04,1162.75,1162.75,1162.50,1162.75,599,20,619.00
05/03/2005,13:05,1162.75,1162.75,1162.50,1162.75,162,14,176.00
05/03/2005,13:06,1162.50,1162.75,1162.25,1162.50,408,813,1221.00
05/03/2005,13:07,1162.75,1162.75,1162.50,1162.75,37,41,78.00
05/03/2005,13:08,1162.50,1162.50,1162.25,1162.25,236,725,961.00
05/03/2005,13:09,1162.50,1162.75,1162.25,1162.25,386,286,672.00
05/03/2005,13:10,1162.50,1162.75,1162.50,1162.75,499,53,552.00
05/03/2005,13:11,1162.75,1163.00,1162.50,1163.00,547,41,588.00
05/03/2005,13:12,1163.00,1163.00,1162.50,1162.75,767,708,1475.00
05/03/2005,13:13,1162.75,1163.25,1162.75,1163.00,468,823,1291.00
05/03/2005,13:14,1163.25,1164.25,1163.00,1163.75,2420,324,2744.00
05/03/2005,13:15,1164.00,1164.00,1163.50,1163.75,323,560,883.00
05/03/2005,13:16,1163.75,1164.00,1163.50,1163.50,226,242,468.00
05/03/2005,13:17,1163.50,1165.00,1162.50,1163.00,4948,3250,8198.00
05/03/2005,13:18,1163.00,1163.50,1161.00,1161.25,2456,2508,4964.00
05/03/2005,13:19,1161.25,1161.75,1160.50,1161.50,3294,2046,5340.00
05/03/2005,13:20,1161.75,1161.75,1159.50,1159.75,3357,6866,10223.00
05/03/2005,13:21,1159.50,1160.00,1158.75,1159.75,3709,3464,7173.00
05/03/2005,13:22,1159.50,1160.50,1159.25,1160.25,3953,1410,5363.00
05/03/2005,13:23,1160.00,1161.75,1160.00,1161.75,5178,2276,7454.00
05/03/2005,13:24,1161.50,1162.25,1161.50,1162.00,3694,3006,6700.00
05/03/2005,13:25,1162.00,1163.25,1161.75,1162.75,3298,2652,5950.00
05/03/2005,13:26,1162.75,1164.00,1162.75,1162.75,3166,2694,5860.00
05/03/2005,13:27,1162.75,1163.00,1162.00,1162.00,1840,3326,5166.00
05/03/2005,13:28,1162.00,1162.50,1161.25,1161.75,1765,3217,4982.00
05/03/2005,13:29,1161.75,1163.25,1161.50,1163.00,4871,3686,8557.00
05/03/2005,13:30,1163.00,1163.25,1161.75,1162.00,2195,3544,5739.00
05/03/2005,13:31,1162.00,1162.25,1161.50,1161.75,1573,1150,2723.00
05/03/2005,13:32,1162.00,1162.75,1161.75,1162.25,2159,856,3015.00
05/03/2005,13:33,1162.25,1163.25,1162.00,1163.25,2033,2023,4056.00
05/03/2005,13:34,1163.00,1164.75,1163.00,1164.50,6833,3241,10074.00
05/03/2005,13:35,1164.50,1167.50,1164.50,1167.25,9506,4122,13628.00
05/03/2005,13:36,1167.25,1168.00,1166.50,1168.00,7519,7551,15070.00
05/03/2005,13:37,1168.00,1168.00,1167.00,1167.75,4387,3986,8373.00
05/03/2005,13:38,1167.75,1168.75,1167.25,1168.25,5716,3816,9532.00
05/03/2005,13:39,1168.25,1168.50,1167.50,1168.00,4119,2724,6843.00
05/03/2005,13:40,1168.00,1168.25,1167.25,1167.50,3150,4560,7710.00
05/03/2005,13:41,1167.50,1167.75,1167.25,1167.25,685,2705,3390.00
05/03/2005,13:42,1167.25,1167.50,1166.50,1166.75,1425,3293,4718.00
05/03/2005,13:43,1166.75,1167.00,1166.25,1166.75,2603,2605,5208.00
05/03/2005,13:44,1166.75,1167.25,1166.50,1166.75,1950,1174,3124.00
05/03/2005,13:45,1166.50,1166.75,1166.25,1166.50,1201,1403,2604.00
05/03/2005,13:46,1166.75,1167.50,1166.25,1167.50,2412,794,3206.00
05/03/2005,13:47,1167.25,1167.75,1167.00,1167.75,2679,1648,4327.00
05/03/2005,13:48,1167.75,1167.75,1165.75,1166.00,2361,6362,8723.00
05/03/2005,13:49,1166.00,1166.00,1165.25,1165.50,1435,3370,4805.00
05/03/2005,13:50,1165.50,1165.75,1165.25,1165.50,2026,1047,3073.00
05/03/2005,13:51,1165.50,1165.75,1164.75,1165.00,756,2869,3625.00
05/03/2005,13:52,1165.25,1165.50,1164.75,1165.50,3520,3881,7401.00
05/03/2005,13:53,1165.50,1166.25,1165.25,1166.00,2490,1916,4406.00
05/03/2005,13:54,1166.00,1166.00,1165.25,1165.50,640,1024,1664.00
05/03/2005,13:55,1165.50,1166.00,1165.50,1166.00,566,77,643.00
05/03/2005,13:56,1166.00,1167.25,1165.75,1166.75,4625,626,5251.00
05/03/2005,13:57,1167.00,1167.00,1166.25,1166.50,863,3825,4688.00
05/03/2005,13:58,1166.50,1166.50,1166.25,1166.50,60,716,776.00
05/03/2005,13:59,1166.25,1167.25,1166.00,1166.00,3482,2460,5942.00
05/03/2005,14:00,1166.00,1166.25,1165.25,1166.00,1089,2890,3979.00
05/03/2005,14:01,1165.75,1166.25,1165.00,1165.00,860,2792,3652.00
05/03/2005,14:02,1165.00,1165.25,1164.75,1165.00,1362,2401,3763.00
05/03/2005,14:03,1165.00,1165.25,1164.00,1164.50,2493,4810,7303.00
05/03/2005,14:04,1164.25,1164.75,1163.00,1163.25,2615,5461,8076.00
05/03/2005,14:05,1163.25,1163.50,1162.50,1163.00,4107,4197,8304.00
05/03/2005,14:06,1162.75,1163.25,1161.50,1161.75,3573,5580,9153.00
05/03/2005,14:07,1161.75,1162.00,1160.00,1160.50,3871,8047,11918.00
05/03/2005,14:08,1160.75,1160.75,1158.75,1159.00,2971,7315,10286.00
05/03/2005,14:09,1159.00,1159.25,1157.25,1157.50,3272,7528,10800.00
05/03/2005,14:10,1157.50,1158.75,1157.25,1158.25,5407,4355,9762.00
05/03/2005,14:11,1158.50,1159.25,1158.00,1159.00,3515,2368,5883.00
05/03/2005,14:12,1159.00,1159.50,1158.75,1158.75,2292,2596,4888.00
05/03/2005,14:13,1159.00,1159.00,1158.00,1158.00,1271,4318,5589.00
05/03/2005,14:14,1158.00,1159.50,1157.75,1159.25,2703,2107,4810.00
05/03/2005,14:15,1159.25,1159.50,1159.00,1159.00,1382,893,2275.00
05/03/2005,14:16,1159.25,1159.25,1158.00,1158.00,1050,3211,4261.00
05/03/2005,14:17,1158.00,1159.00,1157.75,1159.00,2387,1191,3578.00
05/03/2005,14:18,1159.00,1159.50,1157.75,1159.25,2770,2984,5754.00
05/03/2005,14:19,1159.25,1159.25,1158.75,1159.00,484,601,1085.00
05/03/2005,14:20,1158.75,1159.50,1158.25,1159.00,2174,2374,4548.00
05/03/2005,14:21,1159.00,1159.25,1158.50,1159.00,1002,1236,2238.00
05/03/2005,14:22,1159.00,1159.75,1158.50,1159.25,2333,1330,3663.00
05/03/2005,14:23,1159.25,1160.50,1159.00,1160.50,4341,1311,5652.00
05/03/2005,14:24,1160.25,1161.50,1160.00,1161.00,5408,2292,7700.00
05/03/2005,14:25,1161.00,1161.75,1160.25,1160.50,1597,3374,4971.00
05/03/2005,14:26,1160.75,1161.00,1160.25,1160.75,1101,836,1937.00
05/03/2005,14:27,1160.50,1161.00,1160.00,1160.25,846,3016,3862.00
05/03/2005,14:28,1160.25,1161.00,1160.25,1160.75,1081,244,1325.00
05/03/2005,14:29,1160.75,1161.25,1160.50,1160.75,1515,695,2210.00
05/03/2005,14:30,1160.75,1161.50,1160.75,1161.50,1385,1011,2396.00
05/03/2005,14:31,1161.25,1161.50,1160.75,1160.75,1075,1288,2363.00
05/03/2005,14:32,1160.75,1161.00,1159.00,1159.50,1760,5245,7005.00
05/03/2005,14:33,1159.50,1160.00,1159.50,1159.50,1132,1468,2600.00
05/03/2005,14:34,1159.50,1160.00,1158.75,1159.50,1413,2227,3640.00
05/03/2005,14:35,1159.50,1159.75,1159.00,1159.00,321,1005,1326.00
05/03/2005,14:36,1159.00,1159.75,1158.75,1159.25,1183,707,1890.00
05/03/2005,14:37,1159.25,1159.50,1158.50,1159.50,1805,950,2755.00
05/03/2005,14:38,1159.75,1160.00,1159.00,1159.00,889,1010,1899.00
05/03/2005,14:39,1159.00,1160.00,1159.00,1160.00,2255,753,3008.00
05/03/2005,14:40,1160.00,1160.25,1159.50,1159.75,678,686,1364.00
05/03/2005,14:41,1159.50,1160.75,1159.50,1160.25,2473,1254,3727.00
05/03/2005,14:42,1160.25,1160.25,1159.00,1159.25,620,2972,3592.00
05/03/2005,14:43,1159.25,1160.25,1159.00,1159.75,1571,1052,2623.00
05/03/2005,14:44,1159.75,1160.00,1158.50,1159.00,1120,2530,3650.00
05/03/2005,14:45,1159.00,1159.75,1158.75,1159.50,1251,1124,2375.00
05/03/2005,14:46,1159.25,1159.75,1159.25,1159.75,883,34,917.00
05/03/2005,14:47,1159.75,1159.75,1159.00,1159.25,192,965,1157.00
05/03/2005,14:48,1159.50,1159.50,1159.25,1159.25,27,69,96.00
05/03/2005,14:49,1159.50,1159.50,1159.00,1159.00,68,735,803.00
05/03/2005,14:50,1159.25,1160.25,1159.00,1159.75,4020,1924,5944.00
05/03/2005,14:51,1159.50,1160.00,1159.50,1159.75,945,1235,2180.00
05/03/2005,14:52,1160.00,1160.00,1159.25,1159.50,243,499,742.00
05/03/2005,14:53,1159.25,1159.25,1158.75,1159.00,650,2873,3523.00
05/03/2005,14:54,1159.00,1159.00,1158.50,1158.75,1564,673,2237.00
05/03/2005,14:55,1158.75,1159.00,1158.00,1158.25,1698,4088,5786.00
05/03/2005,14:56,1158.25,1158.25,1157.50,1158.00,1374,4042,5416.00
05/03/2005,14:57,1158.00,1158.75,1157.50,1158.75,4526,1745,6271.00
05/03/2005,14:58,1158.50,1162.00,1158.50,1161.75,18068,6916,24984.00
05/03/2005,14:59,1161.75,1163.00,1161.50,1162.75,13295,6079,19374.00
05/03/2005,15:00,1163.00,1163.50,1162.75,1163.00,9169,4880,14049.00
05/03/2005,15:01,1163.00,1164.50,1163.00,1164.00,6758,5332,12090.00
05/03/2005,15:02,1164.00,1164.75,1163.50,1164.50,4657,2714,7371.00
05/03/2005,15:03,1164.50,1164.50,1163.50,1164.00,1322,2653,3975.00
05/03/2005,15:04,1164.25,1164.25,1163.00,1163.25,1310,3381,4691.00
05/03/2005,15:05,1163.25,1163.50,1162.25,1163.00,1955,3027,4982.00
05/03/2005,15:06,1163.00,1163.50,1162.75,1163.25,1053,851,1904.00
05/03/2005,15:07,1163.25,1164.00,1162.75,1163.75,1691,1412,3103.00
05/03/2005,15:08,1163.75,1163.75,1163.25,1163.50,347,952,1299.00
05/03/2005,15:09,1163.50,1163.75,1163.00,1163.75,1322,1720,3042.00
05/03/2005,15:10,1163.50,1164.00,1163.25,1164.00,1881,1022,2903.00
05/03/2005,15:11,1163.75,1164.25,1163.75,1164.00,565,1493,2058.00
05/03/2005,15:12,1163.75,1164.50,1163.75,1164.50,1132,1129,2261.00
05/03/2005,15:13,1164.25,1165.25,1164.25,1164.50,2540,1635,4175.00
05/03/2005,15:14,1164.50,1165.25,1164.50,1165.25,3431,618,4049.00
05/03/2005,15:15,1165.25,1166.50,1165.00,1166.00,6554,2481,9035.00
05/03/2005,15:16,1166.25,1166.25,1166.00,1166.00,23,1,24.00
05/03/2005,15:31,1165.75,1165.75,1165.50,1165.50,112,93,205.00
05/03/2005,15:32,1165.50,1165.75,1165.50,1165.75,174,116,290.00
05/03/2005,15:33,1165.75,1166.00,1165.75,1166.00,69,27,96.00
05/03/2005,15:34,1165.75,1165.75,1165.75,1165.75,0,15,15.00
05/03/2005,15:35,1166.00,1166.00,1165.75,1165.75,326,5,331.00
05/03/2005,15:36,1166.00,1166.00,1165.75,1166.00,164,7,171.00
05/03/2005,15:37,1166.25,1166.25,1166.00,1166.25,13,70,83.00
05/03/2005,15:38,1166.00,1166.00,1165.75,1166.00,5,337,342.00
05/03/2005,15:39,1165.75,1165.75,1165.50,1165.50,59,151,210.00
05/03/2005,15:40,1165.50,1166.00,1165.50,1165.75,19,63,82.00
05/03/2005,15:41,1165.75,1165.75,1165.75,1165.75,0,17,17.00
05/03/2005,15:42,1165.75,1166.00,1165.75,1166.00,54,32,86.00
05/03/2005,15:43,1166.00,1166.00,1166.00,1166.00,28,0,28.00
05/03/2005,15:44,1166.00,1166.25,1166.00,1166.00,2,293,295.00
05/03/2005,15:45,1166.00,1166.25,1166.00,1166.00,11,30,41.00
05/03/2005,15:46,1166.00,1166.00,1166.00,1166.00,0,29,29.00
05/03/2005,15:47,1166.00,1166.00,1166.00,1166.00,0,19,19.00
05/03/2005,15:48,1166.25,1166.25,1166.25,1166.25,1,0,1.00
05/03/2005,15:49,1166.25,1166.50,1166.25,1166.25,122,5,127.00
05/03/2005,15:50,1166.25,1166.50,1166.00,1166.50,4,37,41.00
05/03/2005,15:51,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/03/2005,15:52,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/03/2005,15:53,1166.50,1166.50,1166.00,1166.25,15,151,166.00
05/03/2005,15:54,1166.25,1166.25,1166.25,1166.25,28,0,28.00
05/03/2005,15:55,1166.25,1166.25,1166.00,1166.25,36,5,41.00
05/03/2005,15:56,1166.00,1166.25,1166.00,1166.25,2,12,14.00
05/03/2005,15:57,1166.25,1166.50,1166.25,1166.50,27,0,27.00
05/03/2005,15:58,1166.50,1166.50,1166.25,1166.25,23,1,24.00
05/03/2005,15:59,1166.25,1166.50,1166.25,1166.50,5,74,79.00
05/03/2005,16:00,1166.25,1166.50,1166.25,1166.25,65,67,132.00
05/03/2005,17:01,1166.75,1166.75,1166.75,1166.75,0,134,134.00
05/03/2005,17:02,1166.75,1166.75,1166.75,1166.75,0,9,9.00
05/03/2005,17:03,1167.00,1167.00,1166.75,1166.75,6,24,30.00
05/03/2005,17:04,1166.75,1166.75,1166.75,1166.75,0,6,6.00
05/03/2005,17:05,1166.75,1167.00,1166.75,1166.75,6,25,31.00
05/03/2005,17:06,1166.75,1166.75,1166.50,1166.50,0,8,8.00
05/03/2005,17:07,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,17:08,1166.50,1166.50,1166.50,1166.50,0,3,3.00
05/03/2005,17:09,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,17:10,1166.50,1166.50,1166.50,1166.50,0,42,42.00
05/03/2005,17:11,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/03/2005,17:12,1166.50,1166.50,1166.50,1166.50,0,22,22.00
05/03/2005,17:13,1166.50,1166.50,1166.50,1166.50,0,16,16.00
05/03/2005,17:14,1166.50,1166.50,1166.50,1166.50,0,3,3.00
05/03/2005,17:15,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,17:16,1166.25,1166.50,1166.25,1166.50,29,11,40.00
05/03/2005,17:17,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/03/2005,17:18,1166.50,1166.50,1166.50,1166.50,10,0,10.00
05/03/2005,17:20,1166.75,1166.75,1166.50,1166.50,11,7,18.00
05/03/2005,17:21,1166.50,1166.50,1166.50,1166.50,0,2,2.00
05/03/2005,17:22,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,17:23,1166.50,1166.50,1166.50,1166.50,0,3,3.00
05/03/2005,17:24,1166.50,1166.50,1166.50,1166.50,0,3,3.00
05/03/2005,17:25,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,17:26,1166.50,1166.50,1166.25,1166.50,1,30,31.00
05/03/2005,17:27,1166.25,1166.50,1166.25,1166.50,27,2,29.00
05/03/2005,17:28,1166.50,1166.50,1166.50,1166.50,5,0,5.00
05/03/2005,17:29,1166.50,1166.50,1166.50,1166.50,5,0,5.00
05/03/2005,17:30,1166.50,1166.50,1166.50,1166.50,3,0,3.00
05/03/2005,17:31,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/03/2005,17:32,1166.50,1166.50,1166.50,1166.50,5,0,5.00
05/03/2005,17:33,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/03/2005,17:34,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/03/2005,17:35,1166.50,1166.50,1166.50,1166.50,0,5,5.00
05/03/2005,17:36,1166.75,1166.75,1166.75,1166.75,98,0,98.00
05/03/2005,17:37,1166.75,1166.75,1166.75,1166.75,9,0,9.00
05/03/2005,17:39,1166.75,1166.75,1166.50,1166.50,5,1,6.00
05/03/2005,17:40,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/03/2005,17:44,1166.50,1166.50,1166.50,1166.50,0,4,4.00
05/03/2005,17:45,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,17:46,1166.50,1166.50,1166.50,1166.50,0,21,21.00
05/03/2005,17:47,1166.75,1166.75,1166.75,1166.75,28,0,28.00
05/03/2005,17:48,1166.75,1166.75,1166.75,1166.75,5,0,5.00
05/03/2005,17:49,1166.75,1166.75,1166.75,1166.75,5,0,5.00
05/03/2005,17:52,1166.75,1167.00,1166.75,1167.00,13,0,13.00
05/03/2005,17:53,1167.00,1167.00,1166.75,1166.75,3,6,9.00
05/03/2005,17:54,1166.75,1166.75,1166.75,1166.75,0,63,63.00
05/03/2005,17:55,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,17:56,1166.50,1166.50,1166.50,1166.50,0,6,6.00
05/03/2005,17:58,1166.50,1166.50,1166.50,1166.50,0,11,11.00
05/03/2005,18:00,1166.75,1166.75,1166.75,1166.75,49,0,49.00
05/03/2005,18:05,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/03/2005,18:09,1166.75,1166.75,1166.75,1166.75,5,0,5.00
05/03/2005,18:10,1166.75,1166.75,1166.75,1166.75,3,0,3.00
05/03/2005,18:11,1167.00,1167.00,1166.75,1166.75,6,15,21.00
05/03/2005,18:12,1166.75,1166.75,1166.75,1166.75,0,13,13.00
05/03/2005,18:16,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/03/2005,18:21,1166.50,1166.75,1166.50,1166.75,10,2,12.00
05/03/2005,18:23,1166.75,1166.75,1166.75,1166.75,10,0,10.00
05/03/2005,18:25,1166.75,1166.75,1166.50,1166.50,4,1,5.00
05/03/2005,18:26,1166.50,1166.50,1166.50,1166.50,0,5,5.00
05/03/2005,18:27,1166.75,1166.75,1166.75,1166.75,5,0,5.00
05/03/2005,18:32,1166.75,1166.75,1166.75,1166.75,10,0,10.00
05/03/2005,18:34,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/03/2005,18:36,1166.50,1166.50,1166.50,1166.50,0,26,26.00
05/03/2005,18:37,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,18:40,1166.50,1166.75,1166.50,1166.75,10,1,11.00
05/03/2005,18:41,1166.50,1166.50,1166.50,1166.50,0,13,13.00
05/03/2005,18:43,1166.50,1166.50,1166.50,1166.50,0,7,7.00
05/03/2005,18:44,1166.50,1166.50,1166.25,1166.25,0,47,47.00
05/03/2005,18:45,1166.50,1166.50,1166.50,1166.50,17,0,17.00
05/03/2005,18:48,1166.50,1166.50,1166.50,1166.50,5,0,5.00
05/03/2005,18:49,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/03/2005,18:50,1166.50,1166.50,1166.50,1166.50,5,0,5.00
05/03/2005,18:51,1166.50,1166.50,1166.25,1166.50,24,32,56.00
05/03/2005,18:55,1166.50,1166.50,1166.25,1166.25,1,2,3.00
05/03/2005,18:57,1166.50,1166.50,1166.25,1166.25,40,9,49.00
05/03/2005,18:58,1166.25,1166.25,1166.25,1166.25,0,31,31.00
05/03/2005,18:59,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/03/2005,19:01,1166.25,1166.25,1166.25,1166.25,0,3,3.00
05/03/2005,19:02,1166.25,1166.25,1166.25,1166.25,0,18,18.00
05/03/2005,19:03,1166.25,1166.25,1166.25,1166.25,0,4,4.00
05/03/2005,19:04,1166.25,1166.25,1166.25,1166.25,0,2,2.00
05/03/2005,19:05,1166.25,1166.50,1166.25,1166.50,1,2,3.00
05/03/2005,19:06,1166.25,1166.50,1166.25,1166.50,9,2,11.00
05/03/2005,19:07,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/03/2005,19:08,1166.50,1166.50,1166.25,1166.25,32,3,35.00
05/03/2005,19:09,1166.25,1166.50,1166.25,1166.25,5,2,7.00
05/03/2005,19:10,1166.50,1166.50,1166.50,1166.50,7,0,7.00
05/03/2005,19:15,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/03/2005,19:17,1166.25,1166.25,1166.25,1166.25,0,10,10.00
05/03/2005,19:19,1166.50,1166.50,1166.50,1166.50,3,0,3.00
05/03/2005,19:21,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/03/2005,19:22,1166.25,1166.25,1166.25,1166.25,0,11,11.00
05/03/2005,19:23,1166.25,1166.25,1166.25,1166.25,0,48,48.00
05/03/2005,19:24,1166.25,1166.25,1166.25,1166.25,0,6,6.00
05/03/2005,19:25,1166.25,1166.25,1166.00,1166.00,0,6,6.00
05/03/2005,19:27,1166.00,1166.25,1166.00,1166.25,14,5,19.00
05/03/2005,19:28,1166.25,1166.25,1166.25,1166.25,6,0,6.00
05/03/2005,19:29,1166.25,1166.25,1166.25,1166.25,13,0,13.00
05/03/2005,19:30,1166.25,1166.25,1166.25,1166.25,6,0,6.00
05/03/2005,19:31,1166.25,1166.25,1166.25,1166.25,1,0,1.00
05/03/2005,19:32,1166.25,1166.25,1166.25,1166.25,3,0,3.00
05/03/2005,19:33,1166.00,1166.00,1166.00,1166.00,0,1,1.00
05/03/2005,19:34,1166.25,1166.25,1166.00,1166.00,4,1,5.00
05/03/2005,19:41,1166.25,1166.50,1166.25,1166.50,108,0,108.00
05/03/2005,19:42,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/03/2005,19:44,1166.50,1166.50,1166.50,1166.50,12,0,12.00
05/03/2005,19:45,1166.50,1166.75,1166.50,1166.50,6,1,7.00
05/03/2005,19:49,1166.50,1166.50,1166.50,1166.50,0,9,9.00
05/03/2005,19:52,1166.50,1166.50,1166.50,1166.50,0,10,10.00
05/03/2005,19:53,1166.50,1166.50,1166.50,1166.50,0,2,2.00
05/03/2005,19:54,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/03/2005,19:55,1166.75,1166.75,1166.75,1166.75,168,0,168.00
05/03/2005,19:56,1166.75,1166.75,1166.75,1166.75,47,0,47.00
05/03/2005,19:57,1166.75,1167.25,1166.75,1167.00,233,80,313.00
05/03/2005,19:58,1167.00,1167.00,1167.00,1167.00,0,11,11.00
05/03/2005,19:59,1167.00,1167.00,1167.00,1167.00,0,9,9.00
05/03/2005,20:00,1167.00,1167.25,1167.00,1167.25,2,9,11.00
05/03/2005,20:01,1167.00,1167.00,1166.75,1167.00,6,11,17.00
05/03/2005,20:02,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,20:03,1167.00,1167.00,1167.00,1167.00,16,0,16.00
05/03/2005,20:04,1167.00,1167.00,1167.00,1167.00,31,0,31.00
05/03/2005,20:05,1167.00,1167.00,1167.00,1167.00,15,0,15.00
05/03/2005,20:06,1167.00,1167.00,1167.00,1167.00,21,0,21.00
05/03/2005,20:07,1167.00,1167.00,1166.75,1167.00,17,1,18.00
05/03/2005,20:08,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,20:09,1167.00,1167.00,1167.00,1167.00,11,0,11.00
05/03/2005,20:10,1167.00,1167.00,1167.00,1167.00,5,0,5.00
05/03/2005,20:12,1167.00,1167.00,1167.00,1167.00,7,0,7.00
05/03/2005,20:13,1167.00,1167.00,1167.00,1167.00,2,0,2.00
05/03/2005,20:14,1167.00,1167.00,1167.00,1167.00,22,0,22.00
05/03/2005,20:15,1167.00,1167.00,1167.00,1167.00,21,0,21.00
05/03/2005,20:17,1167.00,1167.00,1167.00,1167.00,7,0,7.00
05/03/2005,20:18,1167.00,1167.00,1167.00,1167.00,4,0,4.00
05/03/2005,20:20,1167.00,1167.00,1166.75,1166.75,1,1,2.00
05/03/2005,20:23,1166.75,1166.75,1166.75,1166.75,0,6,6.00
05/03/2005,20:24,1166.75,1166.75,1166.75,1166.75,0,2,2.00
05/03/2005,20:25,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/03/2005,20:28,1166.75,1167.00,1166.75,1166.75,1,11,12.00
05/03/2005,20:30,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/03/2005,20:31,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/03/2005,20:32,1167.00,1167.00,1166.75,1166.75,2,1,3.00
05/03/2005,20:33,1167.00,1167.00,1167.00,1167.00,5,0,5.00
05/03/2005,20:35,1167.00,1167.00,1167.00,1167.00,35,0,35.00
05/03/2005,20:38,1167.00,1167.00,1167.00,1167.00,9,0,9.00
05/03/2005,20:39,1167.00,1167.00,1167.00,1167.00,11,0,11.00
05/03/2005,20:40,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,20:41,1167.00,1167.25,1167.00,1167.25,31,0,31.00
05/03/2005,20:46,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,20:47,1167.25,1167.25,1167.25,1167.25,2,0,2.00
05/03/2005,20:48,1167.25,1167.25,1167.00,1167.00,2,1,3.00
05/03/2005,20:49,1167.25,1167.25,1167.25,1167.25,5,0,5.00
05/03/2005,20:51,1167.00,1167.00,1167.00,1167.00,0,17,17.00
05/03/2005,20:52,1167.00,1167.25,1167.00,1167.25,1,29,30.00
05/03/2005,20:53,1167.25,1167.25,1167.25,1167.25,80,0,80.00
05/03/2005,20:54,1167.25,1167.25,1167.25,1167.25,4,0,4.00
05/03/2005,20:55,1167.25,1167.25,1167.25,1167.25,1,0,1.00
05/03/2005,20:56,1167.00,1167.00,1167.00,1167.00,0,30,30.00
05/03/2005,20:57,1167.00,1167.00,1166.75,1167.00,1,6,7.00
05/03/2005,20:58,1167.00,1167.00,1167.00,1167.00,12,0,12.00
05/03/2005,20:59,1167.25,1167.25,1167.00,1167.00,15,24,39.00
05/03/2005,21:00,1167.00,1167.00,1167.00,1167.00,0,3,3.00
05/03/2005,21:01,1167.00,1167.00,1167.00,1167.00,0,13,13.00
05/03/2005,21:02,1167.00,1167.50,1167.00,1167.25,58,41,99.00
05/03/2005,21:03,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/03/2005,21:04,1167.25,1167.50,1167.25,1167.50,2,2,4.00
05/03/2005,21:05,1167.50,1167.50,1167.50,1167.50,2,0,2.00
05/03/2005,21:07,1167.50,1167.50,1167.25,1167.25,5,4,9.00
05/03/2005,21:08,1167.25,1167.50,1167.25,1167.25,4,6,10.00
05/03/2005,21:09,1167.25,1167.25,1167.25,1167.25,0,15,15.00
05/03/2005,21:10,1167.25,1167.25,1167.25,1167.25,0,17,17.00
05/03/2005,21:12,1167.50,1167.50,1167.25,1167.25,21,7,28.00
05/03/2005,21:15,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/03/2005,21:22,1167.25,1167.25,1167.00,1167.00,0,91,91.00
05/03/2005,21:24,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,21:25,1166.75,1166.75,1166.75,1166.75,0,16,16.00
05/03/2005,21:27,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/03/2005,21:28,1167.00,1167.00,1167.00,1167.00,37,0,37.00
05/03/2005,21:30,1167.00,1167.00,1167.00,1167.00,24,0,24.00
05/03/2005,21:31,1166.75,1166.75,1166.75,1166.75,0,3,3.00
05/03/2005,21:33,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,21:35,1166.75,1166.75,1166.75,1166.75,0,4,4.00
05/03/2005,21:37,1167.00,1167.00,1167.00,1167.00,35,0,35.00
05/03/2005,21:40,1167.00,1167.00,1167.00,1167.00,2,0,2.00
05/03/2005,21:41,1167.00,1167.00,1167.00,1167.00,27,0,27.00
05/03/2005,21:42,1167.00,1167.00,1167.00,1167.00,18,0,18.00
05/03/2005,21:43,1166.75,1166.75,1166.75,1166.75,0,5,5.00
05/03/2005,21:44,1167.00,1167.00,1167.00,1167.00,177,0,177.00
05/03/2005,21:45,1167.00,1167.00,1167.00,1167.00,3,0,3.00
05/03/2005,21:46,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,21:47,1167.00,1167.00,1167.00,1167.00,4,0,4.00
05/03/2005,21:48,1167.00,1167.00,1167.00,1167.00,117,0,117.00
05/03/2005,21:49,1167.25,1167.25,1167.25,1167.25,1,0,1.00
05/03/2005,21:52,1167.25,1167.25,1167.25,1167.25,51,0,51.00
05/03/2005,21:53,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,21:54,1167.25,1167.25,1167.25,1167.25,10,0,10.00
05/03/2005,21:55,1167.00,1167.00,1167.00,1167.00,0,3,3.00
05/03/2005,21:56,1167.00,1167.00,1167.00,1167.00,0,37,37.00
05/03/2005,21:58,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,21:59,1166.75,1167.00,1166.75,1167.00,1,1,2.00
05/03/2005,22:04,1167.00,1167.00,1167.00,1167.00,5,0,5.00
05/03/2005,22:05,1167.00,1167.00,1167.00,1167.00,3,0,3.00
05/03/2005,22:07,1167.25,1167.25,1167.00,1167.00,20,11,31.00
05/03/2005,22:10,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,22:12,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,22:13,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/03/2005,22:14,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,22:16,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,22:17,1167.00,1167.00,1167.00,1167.00,0,18,18.00
05/03/2005,22:18,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,22:20,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/03/2005,22:21,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,22:23,1167.25,1167.25,1167.25,1167.25,1,0,1.00
05/03/2005,22:28,1167.00,1167.00,1167.00,1167.00,0,26,26.00
05/03/2005,22:30,1167.00,1167.25,1167.00,1167.00,10,2,12.00
05/03/2005,22:31,1167.00,1167.00,1167.00,1167.00,0,4,4.00
05/03/2005,22:32,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/03/2005,22:33,1167.25,1167.25,1167.25,1167.25,10,0,10.00
05/03/2005,22:36,1167.00,1167.00,1167.00,1167.00,0,21,21.00
05/03/2005,22:38,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/03/2005,22:39,1167.25,1167.25,1167.25,1167.25,21,0,21.00
05/03/2005,22:40,1167.25,1167.25,1167.25,1167.25,40,0,40.00
05/03/2005,22:41,1167.25,1167.25,1167.25,1167.25,12,0,12.00
05/03/2005,22:42,1167.50,1167.50,1167.50,1167.50,2,0,2.00
05/03/2005,22:43,1167.25,1167.25,1167.25,1167.25,0,2,2.00
05/03/2005,22:44,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/03/2005,22:45,1167.50,1167.50,1167.50,1167.50,3,0,3.00
05/03/2005,22:46,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/03/2005,22:47,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/03/2005,22:48,1167.50,1167.50,1167.50,1167.50,101,0,101.00
05/03/2005,22:49,1167.50,1167.50,1167.50,1167.50,16,0,16.00
05/03/2005,22:50,1167.50,1167.50,1167.50,1167.50,6,0,6.00
05/03/2005,22:51,1167.25,1167.75,1167.25,1167.75,39,1,40.00
05/03/2005,22:52,1167.25,1167.75,1167.25,1167.50,1,2,3.00
05/03/2005,22:53,1167.50,1167.50,1167.50,1167.50,0,2,2.00
05/03/2005,22:54,1167.50,1167.50,1167.50,1167.50,0,23,23.00
05/03/2005,22:57,1167.50,1167.50,1167.50,1167.50,0,1,1.00
05/03/2005,23:02,1167.50,1167.50,1167.50,1167.50,0,4,4.00
05/03/2005,23:07,1167.25,1167.25,1167.00,1167.00,0,8,8.00
05/03/2005,23:08,1167.25,1167.25,1167.25,1167.25,3,0,3.00
05/03/2005,23:09,1167.25,1167.25,1167.00,1167.00,10,1,11.00
05/03/2005,23:15,1167.25,1167.25,1167.25,1167.25,10,0,10.00
05/03/2005,23:20,1167.25,1167.25,1167.00,1167.00,1,1,2.00
05/03/2005,23:21,1167.00,1167.00,1167.00,1167.00,0,39,39.00
05/03/2005,23:22,1167.00,1167.25,1167.00,1167.25,10,2,12.00
05/03/2005,23:23,1167.00,1167.00,1167.00,1167.00,0,10,10.00
05/03/2005,23:25,1167.00,1167.00,1166.75,1167.00,1,10,11.00
05/03/2005,23:26,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,23:27,1167.00,1167.00,1167.00,1167.00,6,0,6.00
05/03/2005,23:28,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,23:31,1167.00,1167.00,1167.00,1167.00,3,0,3.00
05/03/2005,23:32,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/03/2005,23:33,1167.00,1167.25,1167.00,1167.25,6,0,6.00
05/03/2005,23:37,1167.00,1167.00,1167.00,1167.00,0,6,6.00
05/03/2005,23:39,1167.25,1167.25,1167.25,1167.25,2,0,2.00
05/03/2005,23:40,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/03/2005,23:41,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/03/2005,23:43,1167.00,1167.00,1167.00,1167.00,0,4,4.00
05/03/2005,23:44,1167.25,1167.25,1167.00,1167.00,1,1,2.00
05/03/2005,23:45,1167.25,1167.50,1167.25,1167.50,361,0,361.00
05/03/2005,23:46,1167.50,1167.50,1167.50,1167.50,11,0,11.00
05/03/2005,23:47,1167.50,1167.50,1167.50,1167.50,5,0,5.00
05/03/2005,23:51,1167.25,1167.50,1167.25,1167.50,25,4,29.00
05/03/2005,23:55,1167.50,1167.50,1167.50,1167.50,2,0,2.00
05/03/2005,23:56,1167.50,1167.50,1167.50,1167.50,1,0,1.00
05/03/2005,23:59,1167.25,1167.25,1167.25,1167.25,0,141,141.00
05/04/2005,00:00,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/04/2005,00:02,1167.25,1167.25,1167.25,1167.25,3,0,3.00
05/04/2005,00:05,1167.25,1167.25,1167.25,1167.25,205,0,205.00
05/04/2005,00:06,1167.25,1167.25,1167.25,1167.25,5,0,5.00
05/04/2005,00:07,1167.50,1167.50,1167.25,1167.25,1,4,5.00
05/04/2005,00:08,1167.50,1167.50,1167.50,1167.50,10,0,10.00
05/04/2005,00:10,1167.50,1167.50,1167.50,1167.50,1,0,1.00
05/04/2005,00:11,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,00:12,1167.25,1167.25,1167.25,1167.25,0,2,2.00
05/04/2005,00:17,1167.50,1167.50,1167.50,1167.50,6,0,6.00
05/04/2005,00:20,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,00:28,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,00:31,1167.25,1167.25,1167.25,1167.25,0,5,5.00
05/04/2005,00:34,1167.25,1167.25,1167.25,1167.25,0,3,3.00
05/04/2005,00:35,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,00:36,1167.25,1167.25,1167.25,1167.25,0,2,2.00
05/04/2005,00:37,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,00:39,1167.25,1167.25,1167.25,1167.25,0,12,12.00
05/04/2005,00:41,1167.25,1167.25,1167.25,1167.25,0,60,60.00
05/04/2005,00:42,1167.00,1167.00,1167.00,1167.00,0,26,26.00
05/04/2005,00:43,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/04/2005,00:47,1167.25,1167.25,1167.25,1167.25,4,0,4.00
05/04/2005,00:52,1167.25,1167.25,1167.25,1167.25,12,0,12.00
05/04/2005,00:53,1167.50,1167.50,1167.50,1167.50,48,0,48.00
05/04/2005,00:54,1167.50,1167.50,1167.50,1167.50,1,0,1.00
05/04/2005,00:57,1167.25,1167.25,1167.25,1167.25,0,2,2.00
05/04/2005,00:58,1167.50,1167.50,1167.50,1167.50,6,0,6.00
05/04/2005,00:59,1167.25,1167.50,1167.25,1167.50,1,7,8.00
05/04/2005,01:02,1167.25,1167.50,1167.25,1167.50,1,9,10.00
05/04/2005,01:03,1167.25,1167.25,1167.25,1167.25,0,10,10.00
05/04/2005,01:04,1167.00,1167.00,1167.00,1167.00,0,15,15.00
05/04/2005,01:06,1167.00,1167.00,1167.00,1167.00,0,3,3.00
05/04/2005,01:07,1167.25,1167.25,1167.00,1167.00,15,4,19.00
05/04/2005,01:08,1167.25,1167.25,1167.25,1167.25,1,0,1.00
05/04/2005,01:09,1167.00,1167.00,1167.00,1167.00,0,9,9.00
05/04/2005,01:10,1167.00,1167.00,1167.00,1167.00,0,4,4.00
05/04/2005,01:12,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/04/2005,01:13,1167.00,1167.00,1166.75,1166.75,3,3,6.00
05/04/2005,01:15,1167.00,1167.00,1167.00,1167.00,8,0,8.00
05/04/2005,01:16,1167.00,1167.25,1167.00,1167.25,21,0,21.00
05/04/2005,01:23,1167.25,1167.25,1167.00,1167.00,50,10,60.00
05/04/2005,01:24,1167.00,1167.00,1167.00,1167.00,0,12,12.00
05/04/2005,01:25,1167.00,1167.25,1167.00,1167.25,4,5,9.00
05/04/2005,01:26,1167.00,1167.00,1166.75,1167.00,11,15,26.00
05/04/2005,01:27,1167.00,1167.00,1167.00,1167.00,11,0,11.00
05/04/2005,01:28,1167.00,1167.00,1166.75,1167.00,21,31,52.00
05/04/2005,01:29,1167.00,1167.00,1167.00,1167.00,98,0,98.00
05/04/2005,01:30,1167.00,1167.00,1167.00,1167.00,10,0,10.00
05/04/2005,01:31,1167.25,1167.25,1167.25,1167.25,1,0,1.00
05/04/2005,01:32,1167.00,1167.00,1167.00,1167.00,0,5,5.00
05/04/2005,01:34,1166.75,1166.75,1166.75,1166.75,0,3,3.00
05/04/2005,01:36,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/04/2005,01:38,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/04/2005,01:39,1167.00,1167.00,1167.00,1167.00,10,0,10.00
05/04/2005,01:40,1167.00,1167.00,1167.00,1167.00,10,0,10.00
05/04/2005,01:41,1167.00,1167.00,1166.75,1166.75,3,5,8.00
05/04/2005,01:42,1167.00,1167.00,1167.00,1167.00,3,0,3.00
05/04/2005,01:43,1167.00,1167.00,1167.00,1167.00,80,0,80.00
05/04/2005,01:44,1167.00,1167.25,1167.00,1167.25,242,0,242.00
05/04/2005,01:45,1167.00,1167.25,1167.00,1167.25,97,7,104.00
05/04/2005,01:46,1167.25,1167.50,1167.25,1167.50,140,0,140.00
05/04/2005,01:47,1167.50,1167.50,1167.00,1167.00,55,17,72.00
05/04/2005,01:48,1167.25,1167.25,1167.25,1167.25,2,0,2.00
05/04/2005,01:49,1167.25,1167.25,1167.25,1167.25,19,0,19.00
05/04/2005,01:50,1167.25,1167.25,1167.25,1167.25,18,0,18.00
05/04/2005,01:51,1167.25,1167.25,1167.00,1167.00,12,4,16.00
05/04/2005,01:52,1167.25,1167.25,1167.25,1167.25,25,0,25.00
05/04/2005,01:53,1167.25,1167.25,1167.25,1167.25,17,0,17.00
05/04/2005,01:54,1167.25,1167.50,1167.25,1167.50,36,0,36.00
05/04/2005,01:55,1167.25,1167.25,1167.25,1167.25,0,4,4.00
05/04/2005,01:56,1167.25,1167.25,1167.25,1167.25,0,22,22.00
05/04/2005,01:57,1167.00,1167.25,1167.00,1167.25,5,1,6.00
05/04/2005,02:01,1167.00,1167.25,1167.00,1167.25,1,278,279.00
05/04/2005,02:02,1167.25,1167.50,1167.00,1167.50,161,34,195.00
05/04/2005,02:03,1167.25,1167.50,1167.25,1167.25,62,64,126.00
05/04/2005,02:04,1167.25,1167.50,1167.00,1167.25,63,137,200.00
05/04/2005,02:05,1167.25,1167.50,1167.25,1167.50,100,6,106.00
05/04/2005,02:06,1167.25,1167.50,1167.25,1167.50,43,6,49.00
05/04/2005,02:07,1167.50,1167.50,1167.50,1167.50,111,0,111.00
05/04/2005,02:08,1167.25,1167.50,1167.25,1167.50,25,11,36.00
05/04/2005,02:10,1167.50,1167.50,1167.50,1167.50,1,0,1.00
05/04/2005,02:11,1167.25,1167.50,1167.25,1167.50,1,1,2.00
05/04/2005,02:12,1167.50,1167.50,1167.50,1167.50,9,0,9.00
05/04/2005,02:13,1167.50,1167.50,1167.25,1167.25,8,369,377.00
05/04/2005,02:14,1167.25,1167.50,1167.25,1167.25,5,87,92.00
05/04/2005,02:15,1167.25,1167.25,1167.00,1167.25,34,16,50.00
05/04/2005,02:16,1167.25,1167.25,1167.25,1167.25,10,0,10.00
05/04/2005,02:17,1167.25,1167.25,1167.25,1167.25,54,0,54.00
05/04/2005,02:18,1167.25,1167.25,1167.25,1167.25,11,0,11.00
05/04/2005,02:19,1167.00,1167.00,1167.00,1167.00,0,14,14.00
05/04/2005,02:20,1167.00,1167.00,1166.75,1167.00,175,273,448.00
05/04/2005,02:21,1167.00,1167.25,1167.00,1167.00,21,5,26.00
05/04/2005,02:22,1167.00,1167.25,1167.00,1167.25,2,5,7.00
05/04/2005,02:23,1167.00,1167.00,1167.00,1167.00,0,63,63.00
05/04/2005,02:24,1167.00,1167.00,1167.00,1167.00,0,4,4.00
05/04/2005,02:25,1167.25,1167.25,1167.25,1167.25,65,0,65.00
05/04/2005,02:26,1167.25,1167.25,1167.25,1167.25,81,0,81.00
05/04/2005,02:27,1167.25,1167.25,1167.00,1167.00,1,3,4.00
05/04/2005,02:28,1167.00,1167.25,1167.00,1167.25,2,3,5.00
05/04/2005,02:29,1167.25,1167.25,1167.25,1167.25,58,0,58.00
05/04/2005,02:30,1167.25,1167.25,1167.25,1167.25,1,0,1.00
05/04/2005,02:31,1167.25,1167.25,1167.25,1167.25,28,0,28.00
05/04/2005,02:32,1167.25,1167.25,1167.25,1167.25,5,0,5.00
05/04/2005,02:33,1167.50,1167.50,1167.25,1167.25,12,22,34.00
05/04/2005,02:34,1167.25,1167.25,1167.25,1167.25,0,25,25.00
05/04/2005,02:35,1167.25,1167.25,1167.25,1167.25,0,31,31.00
05/04/2005,02:36,1167.25,1167.25,1167.25,1167.25,0,10,10.00
05/04/2005,02:38,1167.50,1167.50,1167.25,1167.25,3,1,4.00
05/04/2005,02:40,1167.50,1167.50,1167.25,1167.50,23,1,24.00
05/04/2005,02:41,1167.50,1167.75,1167.50,1167.50,18,9,27.00
05/04/2005,02:42,1167.25,1167.25,1167.25,1167.25,0,86,86.00
05/04/2005,02:43,1167.25,1167.25,1167.25,1167.25,0,35,35.00
05/04/2005,02:44,1167.25,1167.25,1167.25,1167.25,0,4,4.00
05/04/2005,02:45,1167.25,1167.25,1167.25,1167.25,0,5,5.00
05/04/2005,02:46,1167.25,1167.25,1167.25,1167.25,0,23,23.00
05/04/2005,02:47,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,02:48,1167.25,1167.25,1167.25,1167.25,0,20,20.00
05/04/2005,02:49,1167.25,1167.25,1167.25,1167.25,0,12,12.00
05/04/2005,02:50,1167.25,1167.25,1167.00,1167.25,31,5,36.00
05/04/2005,02:51,1167.25,1167.25,1167.25,1167.25,1,0,1.00
05/04/2005,02:53,1167.25,1167.25,1167.25,1167.25,25,0,25.00
05/04/2005,02:54,1167.25,1167.25,1167.00,1167.00,17,4,21.00
05/04/2005,02:55,1167.25,1167.25,1167.25,1167.25,25,0,25.00
05/04/2005,02:56,1167.25,1167.50,1167.25,1167.50,144,0,144.00
05/04/2005,02:57,1167.50,1167.50,1167.25,1167.25,2,1,3.00
05/04/2005,02:58,1167.25,1167.25,1167.25,1167.25,0,10,10.00
05/04/2005,02:59,1167.25,1167.50,1167.25,1167.50,35,3,38.00
05/04/2005,03:00,1167.25,1167.25,1167.25,1167.25,0,50,50.00
05/04/2005,03:01,1167.50,1167.50,1167.50,1167.50,67,0,67.00
05/04/2005,03:02,1167.50,1167.50,1167.50,1167.50,11,0,11.00
05/04/2005,03:03,1167.50,1167.50,1167.50,1167.50,3,0,3.00
05/04/2005,03:04,1167.50,1167.50,1167.25,1167.25,34,3,37.00
05/04/2005,03:07,1167.50,1167.50,1167.50,1167.50,32,0,32.00
05/04/2005,03:08,1167.25,1167.50,1167.25,1167.50,1,19,20.00
05/04/2005,03:09,1167.25,1167.25,1167.25,1167.25,0,5,5.00
05/04/2005,03:10,1167.25,1167.25,1167.25,1167.25,0,10,10.00
05/04/2005,03:11,1167.25,1167.25,1167.25,1167.25,0,18,18.00
05/04/2005,03:12,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,03:13,1167.25,1167.50,1167.25,1167.25,16,87,103.00
05/04/2005,03:15,1167.25,1167.25,1167.25,1167.25,0,38,38.00
05/04/2005,03:18,1167.00,1167.00,1167.00,1167.00,0,10,10.00
05/04/2005,03:20,1167.25,1167.25,1167.00,1167.25,52,5,57.00
05/04/2005,03:21,1167.25,1167.25,1167.25,1167.25,62,0,62.00
05/04/2005,03:22,1167.25,1167.50,1167.25,1167.25,17,39,56.00
05/04/2005,03:23,1167.25,1167.25,1167.25,1167.25,0,9,9.00
05/04/2005,03:24,1167.25,1167.25,1167.25,1167.25,0,5,5.00
05/04/2005,03:25,1167.25,1167.50,1167.25,1167.50,43,12,55.00
05/04/2005,03:26,1167.50,1167.50,1167.25,1167.25,40,2,42.00
05/04/2005,03:27,1167.50,1167.50,1167.50,1167.50,111,0,111.00
05/04/2005,03:28,1167.50,1167.50,1167.50,1167.50,82,0,82.00
05/04/2005,03:29,1167.25,1167.25,1167.25,1167.25,0,1,1.00
05/04/2005,03:30,1167.50,1167.50,1167.25,1167.25,4,50,54.00
05/04/2005,03:31,1167.25,1167.25,1167.00,1167.25,23,36,59.00
05/04/2005,03:33,1167.50,1167.50,1167.25,1167.25,5,14,19.00
05/04/2005,03:34,1167.25,1167.50,1167.00,1167.25,22,53,75.00
05/04/2005,03:35,1167.50,1167.50,1167.50,1167.50,40,0,40.00
05/04/2005,03:36,1167.50,1167.50,1167.50,1167.50,63,0,63.00
05/04/2005,03:37,1167.50,1167.50,1167.50,1167.50,26,0,26.00
05/04/2005,03:38,1167.75,1167.75,1167.75,1167.75,80,0,80.00
05/04/2005,03:39,1167.75,1168.25,1167.75,1168.00,264,55,319.00
05/04/2005,03:40,1167.75,1167.75,1167.75,1167.75,0,1,1.00
05/04/2005,03:41,1167.75,1168.00,1167.75,1168.00,4,81,85.00
05/04/2005,03:42,1167.50,1167.75,1167.25,1167.25,2,150,152.00
05/04/2005,03:43,1167.25,1167.50,1167.25,1167.25,6,5,11.00
05/04/2005,03:44,1167.50,1167.50,1167.50,1167.50,12,0,12.00
05/04/2005,03:45,1167.25,1167.50,1167.25,1167.50,65,20,85.00
05/04/2005,03:46,1167.50,1167.50,1167.25,1167.25,15,56,71.00
05/04/2005,03:47,1167.25,1167.25,1167.00,1167.00,0,5,5.00
05/04/2005,03:48,1167.00,1167.00,1167.00,1167.00,0,40,40.00
05/04/2005,03:49,1167.00,1167.25,1166.75,1167.25,16,48,64.00
05/04/2005,03:50,1167.00,1167.00,1167.00,1167.00,0,3,3.00
05/04/2005,03:51,1167.00,1167.25,1167.00,1167.25,50,1,51.00
05/04/2005,03:52,1167.00,1167.00,1167.00,1167.00,0,86,86.00
05/04/2005,03:53,1167.00,1167.00,1167.00,1167.00,0,73,73.00
05/04/2005,03:54,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/04/2005,03:58,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/04/2005,04:00,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/04/2005,04:01,1167.00,1167.00,1167.00,1167.00,0,72,72.00
05/04/2005,04:02,1167.00,1167.00,1167.00,1167.00,0,15,15.00
05/04/2005,04:04,1166.75,1166.75,1166.75,1166.75,0,34,34.00
05/04/2005,04:05,1166.75,1166.75,1166.75,1166.75,0,70,70.00
05/04/2005,04:06,1166.75,1166.75,1166.50,1166.50,0,251,251.00
05/04/2005,04:07,1166.50,1166.50,1166.00,1166.00,2,458,460.00
05/04/2005,04:08,1166.00,1166.25,1166.00,1166.25,102,10,112.00
05/04/2005,04:09,1166.25,1166.25,1165.75,1165.75,73,130,203.00
05/04/2005,04:10,1165.75,1166.00,1165.75,1166.00,93,40,133.00
05/04/2005,04:11,1166.00,1166.00,1166.00,1166.00,52,0,52.00
05/04/2005,04:12,1165.75,1165.75,1165.75,1165.75,0,124,124.00
05/04/2005,04:14,1165.75,1166.00,1165.75,1166.00,266,2,268.00
05/04/2005,04:15,1166.00,1166.00,1166.00,1166.00,20,0,20.00
05/04/2005,04:16,1166.25,1166.25,1166.25,1166.25,20,0,20.00
05/04/2005,04:17,1166.25,1166.25,1166.00,1166.00,1,90,91.00
05/04/2005,04:18,1166.00,1166.00,1166.00,1166.00,0,5,5.00
05/04/2005,04:19,1166.00,1166.00,1166.00,1166.00,0,2,2.00
05/04/2005,04:20,1166.00,1166.25,1166.00,1166.00,1,34,35.00
05/04/2005,04:21,1166.00,1166.00,1166.00,1166.00,0,24,24.00
05/04/2005,04:23,1165.75,1165.75,1165.50,1165.50,0,135,135.00
05/04/2005,04:24,1165.50,1165.75,1165.50,1165.75,2,6,8.00
05/04/2005,04:25,1165.75,1166.00,1165.75,1165.75,130,87,217.00
05/04/2005,04:26,1165.50,1165.75,1165.25,1165.75,46,173,219.00
05/04/2005,04:27,1165.50,1165.50,1165.50,1165.50,0,33,33.00
05/04/2005,04:28,1165.25,1165.25,1165.00,1165.25,12,244,256.00
05/04/2005,04:29,1165.00,1165.00,1164.50,1164.50,4,767,771.00
05/04/2005,04:30,1164.75,1164.75,1164.50,1164.50,11,112,123.00
05/04/2005,04:31,1164.50,1164.75,1164.50,1164.75,72,45,117.00
05/04/2005,04:32,1164.75,1164.75,1164.25,1164.50,54,44,98.00
05/04/2005,04:33,1164.75,1164.75,1164.75,1164.75,96,0,96.00
05/04/2005,04:34,1164.75,1164.75,1164.75,1164.75,36,0,36.00
05/04/2005,04:35,1164.75,1164.75,1164.75,1164.75,61,0,61.00
05/04/2005,04:36,1164.75,1164.75,1164.75,1164.75,3,0,3.00
05/04/2005,04:37,1164.75,1164.75,1164.75,1164.75,62,0,62.00
05/04/2005,04:38,1164.75,1164.75,1164.75,1164.75,19,0,19.00
05/04/2005,04:39,1164.75,1164.75,1164.50,1164.50,14,5,19.00
05/04/2005,04:40,1164.50,1164.75,1164.50,1164.75,9,1,10.00
05/04/2005,04:41,1164.75,1164.75,1164.50,1164.50,2,34,36.00
05/04/2005,04:42,1164.50,1164.50,1164.50,1164.50,0,15,15.00
05/04/2005,04:43,1164.50,1164.50,1164.25,1164.25,0,88,88.00
05/04/2005,04:44,1164.25,1164.25,1164.00,1164.25,75,203,278.00
05/04/2005,04:45,1164.50,1164.50,1164.50,1164.50,9,0,9.00
05/04/2005,04:46,1164.50,1164.50,1164.25,1164.25,2,1,3.00
05/04/2005,04:48,1164.50,1164.50,1164.50,1164.50,98,0,98.00
05/04/2005,04:49,1164.50,1164.75,1164.50,1164.75,15,0,15.00
05/04/2005,04:50,1164.75,1164.75,1164.75,1164.75,10,0,10.00
05/04/2005,04:51,1164.75,1164.75,1164.75,1164.75,1,0,1.00
05/04/2005,04:52,1164.50,1164.50,1164.50,1164.50,0,79,79.00
05/04/2005,04:53,1164.50,1164.50,1164.25,1164.25,0,26,26.00
05/04/2005,04:54,1164.50,1164.50,1164.25,1164.25,2,6,8.00
05/04/2005,04:55,1164.25,1164.25,1164.25,1164.25,0,85,85.00
05/04/2005,04:56,1164.25,1164.25,1164.00,1164.00,0,177,177.00
05/04/2005,04:57,1164.00,1164.00,1164.00,1164.00,0,85,85.00
05/04/2005,04:58,1164.25,1164.25,1164.25,1164.25,60,0,60.00
05/04/2005,04:59,1164.25,1164.25,1164.25,1164.25,51,0,51.00
05/04/2005,05:00,1164.25,1164.25,1164.25,1164.25,5,0,5.00
05/04/2005,05:01,1164.25,1164.50,1164.25,1164.25,20,1,21.00
05/04/2005,05:02,1164.50,1164.50,1164.25,1164.25,5,42,47.00
05/04/2005,05:03,1164.00,1164.25,1163.75,1164.25,8,166,174.00
05/04/2005,05:04,1164.00,1164.50,1164.00,1164.50,110,9,119.00
05/04/2005,05:05,1164.25,1164.25,1164.25,1164.25,0,25,25.00
05/04/2005,05:06,1164.25,1164.25,1164.25,1164.25,0,4,4.00
05/04/2005,05:07,1164.25,1164.50,1164.25,1164.50,94,13,107.00
05/04/2005,05:08,1164.75,1164.75,1164.50,1164.50,1,96,97.00
05/04/2005,05:09,1164.50,1164.50,1164.50,1164.50,0,1,1.00
05/04/2005,05:10,1164.50,1164.50,1164.50,1164.50,0,5,5.00
05/04/2005,05:11,1164.50,1164.75,1164.50,1164.75,85,5,90.00
05/04/2005,05:12,1164.75,1164.75,1164.75,1164.75,18,0,18.00
05/04/2005,05:13,1164.75,1164.75,1164.75,1164.75,6,0,6.00
05/04/2005,05:14,1164.75,1164.75,1164.75,1164.75,6,0,6.00
05/04/2005,05:15,1164.75,1164.75,1164.50,1164.75,24,1,25.00
05/04/2005,05:16,1164.50,1164.50,1164.50,1164.50,0,44,44.00
05/04/2005,05:17,1164.25,1164.50,1164.25,1164.25,1,42,43.00
05/04/2005,05:18,1164.25,1164.25,1164.25,1164.25,0,51,51.00
05/04/2005,05:19,1164.25,1164.25,1164.25,1164.25,0,35,35.00
05/04/2005,05:20,1164.25,1164.25,1164.25,1164.25,0,19,19.00
05/04/2005,05:21,1164.25,1164.25,1164.25,1164.25,0,7,7.00
05/04/2005,05:22,1164.25,1164.25,1164.25,1164.25,0,18,18.00
05/04/2005,05:24,1164.25,1164.25,1164.25,1164.25,0,181,181.00
05/04/2005,05:25,1164.25,1164.25,1164.25,1164.25,0,10,10.00
05/04/2005,05:27,1164.25,1164.25,1164.25,1164.25,0,34,34.00
05/04/2005,05:28,1164.50,1164.50,1164.50,1164.50,42,0,42.00
05/04/2005,05:29,1164.75,1164.75,1164.50,1164.75,2,13,15.00
05/04/2005,05:30,1164.50,1164.50,1164.50,1164.50,0,2,2.00
05/04/2005,05:31,1164.75,1164.75,1164.75,1164.75,80,0,80.00
05/04/2005,05:32,1164.75,1164.75,1164.75,1164.75,25,0,25.00
05/04/2005,05:33,1164.75,1164.75,1164.75,1164.75,69,0,69.00
05/04/2005,05:34,1164.50,1164.75,1164.50,1164.75,3,44,47.00
05/04/2005,05:36,1164.50,1164.50,1164.50,1164.50,0,8,8.00
05/04/2005,05:37,1164.50,1164.50,1164.50,1164.50,0,18,18.00
05/04/2005,05:39,1164.75,1164.75,1164.75,1164.75,12,0,12.00
05/04/2005,05:40,1164.75,1164.75,1164.75,1164.75,18,0,18.00
05/04/2005,05:41,1164.75,1164.75,1164.75,1164.75,18,0,18.00
05/04/2005,05:42,1164.75,1164.75,1164.50,1164.75,14,6,20.00
05/04/2005,05:43,1164.75,1165.00,1164.75,1165.00,11,0,11.00
05/04/2005,05:44,1165.00,1165.00,1165.00,1165.00,3,0,3.00
05/04/2005,05:45,1165.00,1165.00,1164.75,1164.75,51,21,72.00
05/04/2005,05:46,1164.75,1164.75,1164.75,1164.75,0,29,29.00
05/04/2005,05:47,1164.75,1164.75,1164.75,1164.75,0,7,7.00
05/04/2005,05:48,1165.00,1165.00,1164.75,1164.75,74,3,77.00
05/04/2005,05:49,1164.75,1165.00,1164.75,1164.75,6,33,39.00
05/04/2005,05:50,1164.75,1164.75,1164.75,1164.75,0,5,5.00
05/04/2005,05:52,1164.75,1164.75,1164.75,1164.75,0,2,2.00
05/04/2005,05:53,1165.00,1165.00,1164.75,1164.75,2,3,5.00
05/04/2005,05:54,1165.00,1165.00,1165.00,1165.00,2,0,2.00
05/04/2005,05:55,1164.75,1165.00,1164.75,1165.00,21,50,71.00
05/04/2005,05:56,1165.00,1165.00,1164.75,1164.75,2,10,12.00
05/04/2005,05:57,1165.00,1165.00,1164.75,1164.75,1,1,2.00
05/04/2005,05:58,1164.75,1164.75,1164.75,1164.75,0,2,2.00
05/04/2005,05:59,1164.75,1165.25,1164.75,1165.25,90,6,96.00
05/04/2005,06:00,1165.25,1165.25,1165.00,1165.25,118,1,119.00
05/04/2005,06:01,1165.25,1165.25,1165.25,1165.25,4,0,4.00
05/04/2005,06:02,1165.25,1165.50,1165.25,1165.50,8,0,8.00
05/04/2005,06:03,1165.25,1165.25,1165.25,1165.25,0,11,11.00
05/04/2005,06:04,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/04/2005,06:05,1165.50,1165.50,1165.50,1165.50,6,0,6.00
05/04/2005,06:06,1165.25,1165.25,1165.25,1165.25,0,6,6.00
05/04/2005,06:07,1165.25,1165.25,1165.00,1165.00,0,49,49.00
05/04/2005,06:09,1165.00,1165.00,1164.75,1164.75,0,58,58.00
05/04/2005,06:10,1165.00,1165.25,1165.00,1165.25,8,0,8.00
05/04/2005,06:11,1165.25,1165.25,1165.00,1165.00,121,5,126.00
05/04/2005,06:12,1165.00,1165.00,1165.00,1165.00,0,97,97.00
05/04/2005,06:13,1165.00,1165.00,1165.00,1165.00,0,9,9.00
05/04/2005,06:14,1164.75,1164.75,1164.75,1164.75,0,25,25.00
05/04/2005,06:15,1165.00,1165.00,1164.75,1164.75,25,98,123.00
05/04/2005,06:16,1164.50,1164.50,1164.50,1164.50,0,63,63.00
05/04/2005,06:17,1164.50,1164.50,1164.50,1164.50,0,21,21.00
05/04/2005,06:18,1164.50,1164.50,1164.50,1164.50,0,9,9.00
05/04/2005,06:20,1164.75,1165.00,1164.75,1165.00,111,0,111.00
05/04/2005,06:21,1165.00,1165.00,1164.75,1164.75,2,1,3.00
05/04/2005,06:22,1164.75,1164.75,1164.75,1164.75,0,91,91.00
05/04/2005,06:23,1164.75,1165.00,1164.75,1164.75,1,95,96.00
05/04/2005,06:24,1164.75,1164.75,1164.75,1164.75,0,10,10.00
05/04/2005,06:25,1164.75,1164.75,1164.50,1164.75,5,37,42.00
05/04/2005,06:26,1164.75,1164.75,1164.75,1164.75,65,0,65.00
05/04/2005,06:27,1164.75,1164.75,1164.50,1164.75,23,13,36.00
05/04/2005,06:29,1164.75,1164.75,1164.50,1164.50,1,25,26.00
05/04/2005,06:30,1164.75,1164.75,1164.75,1164.75,2,0,2.00
05/04/2005,06:31,1164.50,1164.50,1164.50,1164.50,0,5,5.00
05/04/2005,06:32,1164.50,1164.50,1164.25,1164.25,0,151,151.00
05/04/2005,06:33,1164.25,1164.50,1164.25,1164.50,15,1,16.00
05/04/2005,06:34,1164.50,1164.50,1164.50,1164.50,3,0,3.00
05/04/2005,06:35,1164.50,1164.50,1164.50,1164.50,3,0,3.00
05/04/2005,06:36,1164.25,1164.50,1164.25,1164.50,4,68,72.00
05/04/2005,06:37,1164.25,1164.50,1164.25,1164.50,151,8,159.00
05/04/2005,06:38,1164.75,1164.75,1164.75,1164.75,2,0,2.00
05/04/2005,06:40,1164.50,1164.75,1164.50,1164.50,101,21,122.00
05/04/2005,06:41,1164.75,1164.75,1164.50,1164.50,11,1,12.00
05/04/2005,06:42,1164.50,1164.75,1164.50,1164.75,1,2,3.00
05/04/2005,06:43,1164.75,1164.75,1164.75,1164.75,198,0,198.00
05/04/2005,06:44,1164.75,1164.75,1164.75,1164.75,3,0,3.00
05/04/2005,06:45,1164.75,1165.00,1164.75,1164.75,56,25,81.00
05/04/2005,06:46,1164.75,1165.25,1164.75,1165.25,394,60,454.00
05/04/2005,06:47,1165.00,1165.00,1165.00,1165.00,0,76,76.00
05/04/2005,06:48,1165.00,1165.00,1165.00,1165.00,0,293,293.00
05/04/2005,06:49,1165.00,1165.00,1165.00,1165.00,0,10,10.00
05/04/2005,06:50,1164.75,1165.00,1164.75,1165.00,155,1,156.00
05/04/2005,06:51,1164.75,1164.75,1164.75,1164.75,0,50,50.00
05/04/2005,06:52,1164.75,1164.75,1164.75,1164.75,0,14,14.00
05/04/2005,06:53,1164.75,1164.75,1164.75,1164.75,0,66,66.00
05/04/2005,06:54,1164.75,1164.75,1164.75,1164.75,0,237,237.00
05/04/2005,06:55,1164.75,1164.75,1164.25,1164.50,294,328,622.00
05/04/2005,06:56,1164.50,1164.50,1164.25,1164.25,172,53,225.00
05/04/2005,06:57,1164.50,1164.50,1164.25,1164.25,250,62,312.00
05/04/2005,06:58,1164.50,1164.50,1164.50,1164.50,4,0,4.00
05/04/2005,06:59,1164.50,1164.75,1164.50,1164.75,115,0,115.00
05/04/2005,07:00,1164.50,1164.75,1164.50,1164.75,122,1,123.00
05/04/2005,07:01,1164.75,1165.00,1164.75,1165.00,17,0,17.00
05/04/2005,07:02,1165.00,1165.00,1164.75,1164.75,2,155,157.00
05/04/2005,07:03,1164.75,1164.75,1164.75,1164.75,0,48,48.00
05/04/2005,07:04,1165.00,1165.50,1165.00,1165.25,577,50,627.00
05/04/2005,07:05,1165.25,1166.00,1165.25,1166.00,577,59,636.00
05/04/2005,07:06,1166.00,1167.25,1166.00,1166.50,1454,260,1714.00
05/04/2005,07:07,1166.75,1166.75,1166.25,1166.25,161,283,444.00
05/04/2005,07:08,1166.50,1166.50,1166.25,1166.25,438,150,588.00
05/04/2005,07:09,1166.25,1166.50,1166.00,1166.50,145,228,373.00
05/04/2005,07:10,1166.50,1167.25,1166.50,1167.00,675,65,740.00
05/04/2005,07:11,1167.00,1167.50,1167.00,1167.25,245,572,817.00
05/04/2005,07:12,1167.00,1167.50,1167.00,1167.25,213,103,316.00
05/04/2005,07:13,1167.25,1167.25,1167.00,1167.00,50,215,265.00
05/04/2005,07:14,1167.00,1167.00,1166.75,1167.00,58,123,181.00
05/04/2005,07:15,1166.75,1167.00,1166.75,1166.75,54,53,107.00
05/04/2005,07:16,1167.00,1167.00,1166.75,1166.75,7,3,10.00
05/04/2005,07:17,1166.75,1166.75,1166.50,1166.50,209,416,625.00
05/04/2005,07:18,1166.75,1167.00,1166.75,1166.75,103,6,109.00
05/04/2005,07:19,1166.75,1167.00,1166.75,1166.75,1,140,141.00
05/04/2005,07:20,1167.00,1167.00,1166.75,1166.75,33,172,205.00
05/04/2005,07:21,1166.75,1167.00,1166.75,1167.00,5,101,106.00
05/04/2005,07:22,1167.00,1167.75,1167.00,1167.75,1603,10,1613.00
05/04/2005,07:23,1167.75,1167.75,1167.25,1167.50,145,317,462.00
05/04/2005,07:24,1167.25,1167.50,1167.00,1167.25,204,284,488.00
05/04/2005,07:25,1167.25,1167.75,1167.25,1167.75,369,8,377.00
05/04/2005,07:26,1167.50,1168.25,1167.50,1168.00,916,115,1031.00
05/04/2005,07:27,1168.00,1168.50,1168.00,1168.25,431,227,658.00
05/04/2005,07:28,1168.25,1169.25,1168.25,1169.25,2562,222,2784.00
05/04/2005,07:29,1169.00,1169.50,1169.00,1169.00,206,402,608.00
05/04/2005,07:30,1169.25,1169.25,1168.75,1169.00,110,500,610.00
05/04/2005,07:31,1168.75,1169.25,1168.75,1169.00,393,306,699.00
05/04/2005,07:32,1169.00,1169.00,1168.75,1168.75,377,467,844.00
05/04/2005,07:33,1168.75,1168.75,1168.50,1168.75,62,157,219.00
05/04/2005,07:34,1168.50,1169.25,1168.25,1169.00,708,244,952.00
05/04/2005,07:35,1169.00,1169.00,1168.75,1168.75,3,266,269.00
05/04/2005,07:36,1169.00,1169.00,1168.75,1168.75,7,5,12.00
05/04/2005,07:37,1168.75,1169.00,1168.75,1169.00,277,11,288.00
05/04/2005,07:38,1168.75,1169.00,1168.75,1169.00,27,8,35.00
05/04/2005,07:39,1168.75,1169.00,1168.75,1168.75,1,53,54.00
05/04/2005,07:40,1168.75,1169.00,1168.75,1168.75,441,67,508.00
05/04/2005,07:41,1168.75,1169.00,1168.75,1169.00,105,210,315.00
05/04/2005,07:42,1169.00,1169.00,1168.75,1169.00,41,276,317.00
05/04/2005,07:43,1168.75,1168.75,1168.50,1168.50,0,290,290.00
05/04/2005,07:44,1168.50,1168.75,1168.50,1168.75,232,47,279.00
05/04/2005,07:45,1168.75,1168.75,1168.50,1168.50,3,8,11.00
05/04/2005,07:46,1168.50,1168.75,1168.50,1168.75,106,3,109.00
05/04/2005,07:47,1168.75,1168.75,1168.75,1168.75,101,0,101.00
05/04/2005,07:48,1168.50,1168.75,1168.50,1168.75,180,9,189.00
05/04/2005,07:49,1168.50,1168.50,1168.50,1168.50,0,6,6.00
05/04/2005,07:50,1168.50,1168.75,1168.50,1168.75,2,34,36.00
05/04/2005,07:51,1168.75,1168.75,1168.75,1168.75,4,0,4.00
05/04/2005,07:52,1168.50,1168.75,1168.50,1168.75,1,10,11.00
05/04/2005,07:53,1168.50,1168.75,1168.50,1168.75,191,11,202.00
05/04/2005,07:54,1168.75,1168.75,1168.50,1168.50,3,18,21.00
05/04/2005,07:55,1168.50,1168.50,1168.50,1168.50,0,4,4.00
05/04/2005,07:56,1168.50,1168.75,1168.50,1168.75,2,1,3.00
05/04/2005,07:57,1168.75,1168.75,1168.25,1168.25,2,278,280.00
05/04/2005,07:58,1168.50,1168.50,1168.50,1168.50,245,0,245.00
05/04/2005,07:59,1168.50,1168.75,1168.50,1168.75,464,1,465.00
05/04/2005,08:00,1168.75,1168.75,1168.50,1168.50,6,12,18.00
05/04/2005,08:01,1168.75,1168.75,1168.50,1168.75,31,14,45.00
05/04/2005,08:02,1168.50,1168.50,1168.25,1168.25,9,556,565.00
05/04/2005,08:03,1168.25,1168.25,1167.75,1168.00,10,346,356.00
05/04/2005,08:04,1167.75,1167.75,1167.25,1167.50,277,673,950.00
05/04/2005,08:05,1167.50,1168.00,1167.50,1167.75,477,54,531.00
05/04/2005,08:06,1167.50,1167.50,1167.50,1167.50,0,513,513.00
05/04/2005,08:07,1167.75,1167.75,1167.25,1167.50,115,450,565.00
05/04/2005,08:08,1167.75,1168.25,1167.75,1168.00,446,11,457.00
05/04/2005,08:09,1168.00,1168.25,1167.75,1167.75,11,192,203.00
05/04/2005,08:10,1168.00,1168.00,1167.75,1168.00,3,4,7.00
05/04/2005,08:11,1168.00,1168.00,1167.75,1167.75,191,815,1006.00
05/04/2005,08:12,1168.00,1168.00,1167.50,1168.00,333,44,377.00
05/04/2005,08:13,1167.75,1167.75,1167.50,1167.75,9,118,127.00
05/04/2005,08:14,1167.75,1167.75,1167.50,1167.75,121,3,124.00
05/04/2005,08:15,1167.50,1167.50,1167.50,1167.50,0,656,656.00
05/04/2005,08:16,1167.50,1167.50,1167.25,1167.50,173,273,446.00
05/04/2005,08:17,1167.50,1167.75,1167.25,1167.25,92,20,112.00
05/04/2005,08:18,1167.25,1167.50,1167.25,1167.25,2,593,595.00
05/04/2005,08:19,1167.25,1167.25,1167.00,1167.25,43,206,249.00
05/04/2005,08:20,1167.25,1167.25,1167.00,1167.00,133,324,457.00
05/04/2005,08:21,1167.00,1167.00,1166.50,1166.75,328,569,897.00
05/04/2005,08:22,1166.75,1167.00,1166.25,1166.75,113,759,872.00
05/04/2005,08:23,1166.50,1166.75,1166.50,1166.75,12,121,133.00
05/04/2005,08:24,1166.50,1166.75,1166.50,1166.75,26,85,111.00
05/04/2005,08:25,1166.50,1167.00,1166.50,1167.00,668,41,709.00
05/04/2005,08:26,1167.00,1167.25,1166.75,1167.00,56,298,354.00
05/04/2005,08:27,1167.00,1167.00,1166.75,1167.00,450,130,580.00
05/04/2005,08:28,1166.75,1167.00,1166.75,1166.75,118,228,346.00
05/04/2005,08:29,1166.75,1166.75,1166.25,1166.25,96,266,362.00
05/04/2005,08:30,1166.50,1166.75,1166.25,1166.25,833,1023,1856.00
05/04/2005,08:31,1166.25,1166.75,1166.00,1166.25,1128,2926,4054.00
05/04/2005,08:32,1166.25,1166.25,1165.25,1165.25,446,2229,2675.00
05/04/2005,08:33,1165.25,1166.00,1165.25,1165.75,1907,303,2210.00
05/04/2005,08:34,1165.75,1166.00,1165.50,1166.00,1120,1152,2272.00
05/04/2005,08:35,1166.00,1166.25,1164.50,1164.75,1843,3788,5631.00
05/04/2005,08:36,1164.75,1165.50,1164.75,1165.25,1597,1222,2819.00
05/04/2005,08:37,1165.25,1166.00,1165.00,1166.00,2867,2161,5028.00
05/04/2005,08:38,1165.75,1166.00,1165.25,1165.75,1030,1373,2403.00
05/04/2005,08:39,1165.75,1166.25,1165.50,1166.25,3556,1047,4603.00
05/04/2005,08:40,1166.00,1166.50,1165.75,1166.50,1063,1808,2871.00
05/04/2005,08:41,1166.25,1167.00,1166.25,1166.75,2853,2491,5344.00
05/04/2005,08:42,1166.75,1166.75,1166.00,1166.50,1262,2548,3810.00
05/04/2005,08:43,1166.75,1167.00,1166.00,1166.00,1102,1733,2835.00
05/04/2005,08:44,1166.00,1166.00,1165.50,1166.00,815,1426,2241.00
05/04/2005,08:45,1165.75,1166.50,1165.75,1166.25,890,840,1730.00
05/04/2005,08:46,1166.00,1166.00,1165.25,1165.50,163,1980,2143.00
05/04/2005,08:47,1165.50,1165.50,1164.75,1165.00,655,1759,2414.00
05/04/2005,08:48,1165.00,1165.00,1164.50,1164.50,774,2896,3670.00
05/04/2005,08:49,1164.75,1165.00,1164.50,1165.00,1203,361,1564.00
05/04/2005,08:50,1165.00,1165.00,1163.75,1164.25,1229,3162,4391.00
05/04/2005,08:51,1164.25,1164.50,1164.00,1164.25,709,676,1385.00
05/04/2005,08:52,1164.00,1164.25,1163.75,1164.25,1873,1090,2963.00
05/04/2005,08:53,1164.00,1164.75,1163.75,1164.25,1176,1318,2494.00
05/04/2005,08:54,1164.50,1164.50,1163.25,1163.75,417,2643,3060.00
05/04/2005,08:55,1163.50,1163.75,1162.75,1163.25,961,4150,5111.00
05/04/2005,08:56,1163.25,1164.00,1163.25,1164.00,3368,97,3465.00
05/04/2005,08:57,1164.00,1164.75,1163.75,1164.50,3632,966,4598.00
05/04/2005,08:58,1164.50,1164.50,1164.25,1164.25,317,612,929.00
05/04/2005,08:59,1164.50,1165.00,1164.25,1164.75,1941,996,2937.00
05/04/2005,09:00,1164.50,1165.50,1164.25,1165.00,1749,683,2432.00
05/04/2005,09:01,1164.75,1165.00,1163.75,1163.75,2249,2276,4525.00
05/04/2005,09:02,1164.00,1165.25,1163.75,1164.75,2045,720,2765.00
05/04/2005,09:03,1165.00,1166.50,1164.75,1166.50,5171,961,6132.00
05/04/2005,09:04,1166.50,1167.50,1166.50,1167.25,5479,2556,8035.00
05/04/2005,09:05,1167.25,1167.75,1166.25,1166.50,1783,2524,4307.00
05/04/2005,09:06,1166.25,1166.50,1165.75,1166.25,1443,1846,3289.00
05/04/2005,09:07,1166.25,1166.25,1165.25,1166.00,966,1391,2357.00
05/04/2005,09:08,1166.00,1166.25,1165.50,1165.50,456,916,1372.00
05/04/2005,09:09,1165.75,1166.00,1165.50,1166.00,959,761,1720.00
05/04/2005,09:10,1165.75,1166.25,1165.75,1165.75,711,660,1371.00
05/04/2005,09:11,1165.75,1166.50,1165.50,1166.25,1963,464,2427.00
05/04/2005,09:12,1166.00,1166.50,1165.75,1166.25,819,875,1694.00
05/04/2005,09:13,1166.25,1167.25,1166.00,1167.25,2109,1081,3190.00
05/04/2005,09:14,1167.25,1167.25,1165.75,1165.75,1652,2718,4370.00
05/04/2005,09:15,1165.75,1166.25,1165.75,1166.00,1376,1528,2904.00
05/04/2005,09:16,1165.75,1166.25,1165.75,1166.25,1040,650,1690.00
05/04/2005,09:17,1166.25,1166.50,1166.00,1166.00,883,1510,2393.00
05/04/2005,09:18,1166.00,1166.50,1166.00,1166.25,437,1472,1909.00
05/04/2005,09:19,1166.25,1166.50,1166.00,1166.50,505,156,661.00
05/04/2005,09:20,1166.50,1166.75,1166.25,1166.50,661,720,1381.00
05/04/2005,09:21,1166.50,1166.75,1166.25,1166.25,23,622,645.00
05/04/2005,09:22,1166.25,1166.75,1166.25,1166.50,203,101,304.00
05/04/2005,09:23,1166.75,1167.25,1166.50,1167.00,1765,32,1797.00
05/04/2005,09:24,1167.25,1167.50,1167.00,1167.25,1524,917,2441.00
05/04/2005,09:25,1167.50,1167.50,1167.00,1167.25,813,792,1605.00
05/04/2005,09:26,1167.25,1167.25,1166.75,1167.00,439,1106,1545.00
05/04/2005,09:27,1167.00,1167.50,1166.75,1167.00,697,967,1664.00
05/04/2005,09:28,1167.00,1167.75,1167.00,1167.75,1495,252,1747.00
05/04/2005,09:29,1167.75,1168.00,1167.25,1168.00,1950,649,2599.00
05/04/2005,09:30,1168.00,1168.00,1167.25,1167.75,1076,1293,2369.00
05/04/2005,09:31,1167.75,1169.25,1167.25,1168.75,10973,4794,15767.00
05/04/2005,09:32,1168.75,1170.25,1168.50,1169.75,9639,3625,13264.00
05/04/2005,09:33,1169.75,1170.50,1169.50,1170.00,6425,2436,8861.00
05/04/2005,09:34,1170.00,1171.25,1170.00,1171.25,7152,2373,9525.00
05/04/2005,09:35,1171.25,1171.25,1170.50,1170.50,4230,3389,7619.00
05/04/2005,09:36,1170.50,1170.75,1170.25,1170.25,763,2030,2793.00
05/04/2005,09:37,1170.25,1171.00,1170.25,1170.75,2623,1510,4133.00
05/04/2005,09:38,1170.75,1171.50,1170.50,1171.25,4061,2103,6164.00
05/04/2005,09:39,1171.00,1171.75,1171.00,1171.50,4249,1995,6244.00
05/04/2005,09:40,1171.50,1172.00,1170.75,1170.75,2454,2388,4842.00
05/04/2005,09:41,1171.00,1171.00,1170.25,1170.50,819,2312,3131.00
05/04/2005,09:42,1170.50,1170.75,1170.00,1170.25,458,2224,2682.00
05/04/2005,09:43,1170.50,1170.50,1170.00,1170.25,1085,1868,2953.00
05/04/2005,09:44,1170.25,1170.50,1169.75,1170.25,787,2525,3312.00
05/04/2005,09:45,1170.00,1170.25,1169.75,1170.00,1555,1255,2810.00
05/04/2005,09:46,1170.00,1170.25,1169.75,1170.00,1492,1875,3367.00
05/04/2005,09:47,1170.25,1170.25,1169.75,1170.00,710,1225,1935.00
05/04/2005,09:48,1170.00,1170.25,1169.75,1169.75,476,874,1350.00
05/04/2005,09:49,1169.75,1170.00,1169.25,1169.50,499,2706,3205.00
05/04/2005,09:50,1169.25,1169.75,1169.25,1169.75,499,788,1287.00
05/04/2005,09:51,1169.50,1170.00,1169.25,1169.75,1232,303,1535.00
05/04/2005,09:52,1169.75,1170.00,1169.50,1169.75,715,1257,1972.00
05/04/2005,09:53,1169.75,1170.00,1169.25,1169.50,357,777,1134.00
05/04/2005,09:54,1169.25,1169.50,1168.75,1169.00,302,3253,3555.00
05/04/2005,09:55,1169.00,1169.50,1168.50,1169.25,1577,1208,2785.00
05/04/2005,09:56,1169.25,1169.25,1168.75,1168.75,362,625,987.00
05/04/2005,09:57,1168.75,1169.50,1168.75,1169.50,1584,720,2304.00
05/04/2005,09:58,1169.50,1169.75,1169.25,1169.75,1805,552,2357.00
05/04/2005,09:59,1169.75,1170.00,1169.50,1169.50,1585,656,2241.00
05/04/2005,10:00,1169.75,1170.00,1169.50,1169.75,374,613,987.00
05/04/2005,10:01,1169.75,1170.00,1169.50,1170.00,836,137,973.00
05/04/2005,10:02,1170.00,1170.00,1169.50,1169.75,172,619,791.00
05/04/2005,10:03,1169.75,1171.00,1169.50,1171.00,4822,1436,6258.00
05/04/2005,10:04,1170.75,1171.00,1170.25,1170.75,1537,1012,2549.00
05/04/2005,10:05,1170.75,1171.00,1170.00,1170.50,602,1318,1920.00
05/04/2005,10:06,1170.25,1170.50,1170.00,1170.50,312,374,686.00
05/04/2005,10:07,1170.50,1170.75,1170.25,1170.50,303,290,593.00
05/04/2005,10:08,1170.25,1170.50,1170.25,1170.50,468,168,636.00
05/04/2005,10:09,1170.50,1170.50,1169.75,1169.75,387,1865,2252.00
05/04/2005,10:10,1169.75,1170.25,1169.75,1170.25,936,447,1383.00
05/04/2005,10:11,1170.00,1170.25,1169.50,1169.75,427,1904,2331.00
05/04/2005,10:12,1169.75,1170.75,1169.75,1170.50,1576,409,1985.00
05/04/2005,10:13,1170.50,1170.75,1169.75,1169.75,227,1152,1379.00
05/04/2005,10:14,1169.75,1170.00,1169.25,1169.50,741,1172,1913.00
05/04/2005,10:15,1169.50,1169.75,1169.50,1169.75,199,524,723.00
05/04/2005,10:16,1169.50,1169.75,1169.25,1169.75,147,511,658.00
05/04/2005,10:17,1169.50,1170.00,1169.50,1169.75,709,883,1592.00
05/04/2005,10:18,1169.75,1169.75,1169.25,1169.50,114,301,415.00
05/04/2005,10:19,1169.75,1170.25,1169.75,1170.25,1217,305,1522.00
05/04/2005,10:20,1170.25,1170.50,1170.00,1170.00,541,530,1071.00
05/04/2005,10:21,1170.00,1170.25,1168.75,1169.25,817,4538,5355.00
05/04/2005,10:22,1169.00,1169.25,1169.00,1169.00,104,973,1077.00
05/04/2005,10:23,1169.00,1169.25,1169.00,1169.00,607,216,823.00
05/04/2005,10:24,1169.00,1169.75,1168.75,1169.50,1055,495,1550.00
05/04/2005,10:25,1169.50,1169.75,1169.25,1169.25,275,38,313.00
05/04/2005,10:26,1169.50,1170.75,1169.50,1170.25,2593,1171,3764.00
05/04/2005,10:27,1170.25,1170.75,1170.00,1170.50,1010,686,1696.00
05/04/2005,10:28,1170.50,1170.50,1170.00,1170.25,167,464,631.00
05/04/2005,10:29,1170.25,1171.00,1170.00,1170.75,2153,314,2467.00
05/04/2005,10:30,1171.00,1171.25,1170.50,1171.00,1621,849,2470.00
05/04/2005,10:31,1171.00,1171.25,1170.00,1170.25,1169,1227,2396.00
05/04/2005,10:32,1170.00,1170.50,1170.00,1170.25,510,175,685.00
05/04/2005,10:33,1170.25,1170.75,1170.00,1170.25,449,878,1327.00
05/04/2005,10:34,1170.25,1170.50,1170.00,1170.25,519,319,838.00
05/04/2005,10:35,1170.25,1170.25,1169.75,1170.00,302,619,921.00
05/04/2005,10:36,1170.00,1170.50,1169.75,1170.25,576,95,671.00
05/04/2005,10:37,1170.25,1170.75,1170.00,1170.25,1842,1496,3338.00
05/04/2005,10:38,1170.25,1170.25,1169.75,1170.25,485,534,1019.00
05/04/2005,10:39,1170.25,1170.25,1169.75,1170.00,211,171,382.00
05/04/2005,10:40,1170.25,1170.50,1169.75,1170.00,460,856,1316.00
05/04/2005,10:41,1170.00,1170.50,1170.00,1170.00,519,299,818.00
05/04/2005,10:42,1170.25,1170.25,1170.00,1170.25,76,62,138.00
05/04/2005,10:43,1170.25,1170.50,1170.00,1170.25,143,166,309.00
05/04/2005,10:44,1170.25,1171.25,1170.25,1170.75,2728,1130,3858.00
05/04/2005,10:45,1170.75,1171.00,1170.75,1171.00,214,466,680.00
05/04/2005,10:46,1171.00,1172.00,1170.75,1171.50,4756,1893,6649.00
05/04/2005,10:47,1171.50,1172.25,1171.50,1171.75,2713,1402,4115.00
05/04/2005,10:48,1171.75,1172.00,1171.00,1171.00,924,1784,2708.00
05/04/2005,10:49,1171.00,1171.25,1170.75,1171.00,568,1046,1614.00
05/04/2005,10:50,1170.75,1171.50,1170.75,1171.25,713,1556,2269.00
05/04/2005,10:51,1171.00,1171.25,1170.50,1170.50,302,2366,2668.00
05/04/2005,10:52,1170.50,1171.00,1170.25,1170.75,1475,492,1967.00
05/04/2005,10:53,1170.75,1171.00,1170.50,1170.50,532,491,1023.00
05/04/2005,10:54,1170.75,1171.00,1170.25,1170.50,664,1176,1840.00
05/04/2005,10:55,1170.25,1170.75,1170.25,1170.25,580,2086,2666.00
05/04/2005,10:56,1170.25,1170.50,1170.00,1170.25,989,836,1825.00
05/04/2005,10:57,1170.25,1170.25,1169.50,1169.75,80,2561,2641.00
05/04/2005,10:58,1169.50,1170.25,1169.50,1170.00,1123,1614,2737.00
05/04/2005,10:59,1170.00,1170.00,1169.75,1169.75,145,181,326.00
05/04/2005,11:00,1170.00,1170.00,1169.50,1169.75,439,669,1108.00
05/04/2005,11:01,1170.00,1170.25,1169.75,1170.00,657,260,917.00
05/04/2005,11:02,1170.00,1170.00,1169.50,1169.50,85,529,614.00
05/04/2005,11:03,1169.50,1169.75,1169.50,1169.50,44,1101,1145.00
05/04/2005,11:04,1169.25,1169.50,1169.00,1169.00,922,2150,3072.00
05/04/2005,11:05,1169.25,1169.25,1167.75,1168.25,1504,6262,7766.00
05/04/2005,11:06,1168.25,1168.50,1168.00,1168.50,603,431,1034.00
05/04/2005,11:07,1168.50,1168.75,1168.25,1168.75,770,88,858.00
05/04/2005,11:08,1168.75,1169.25,1168.50,1169.25,1876,653,2529.00
05/04/2005,11:09,1169.25,1169.25,1168.25,1168.50,854,1493,2347.00
05/04/2005,11:10,1168.50,1168.75,1168.25,1168.25,182,446,628.00
05/04/2005,11:11,1168.25,1168.50,1168.25,1168.25,68,969,1037.00
05/04/2005,11:12,1168.50,1169.25,1168.25,1168.75,1060,527,1587.00
05/04/2005,11:13,1169.00,1169.00,1168.75,1168.75,83,162,245.00
05/04/2005,11:14,1168.75,1169.00,1168.75,1169.00,43,137,180.00
05/04/2005,11:15,1169.00,1169.00,1168.50,1168.75,274,214,488.00
05/04/2005,11:16,1168.75,1168.75,1168.25,1168.25,172,798,970.00
05/04/2005,11:17,1168.25,1168.50,1168.25,1168.25,43,193,236.00
05/04/2005,11:18,1168.25,1169.50,1168.25,1169.25,1506,694,2200.00
05/04/2005,11:19,1169.25,1169.50,1168.75,1169.00,251,624,875.00
05/04/2005,11:20,1169.00,1169.00,1168.75,1169.00,131,260,391.00
05/04/2005,11:21,1168.75,1169.50,1168.75,1169.25,1471,403,1874.00
05/04/2005,11:22,1169.25,1169.25,1168.75,1169.00,270,545,815.00
05/04/2005,11:23,1169.00,1169.00,1168.25,1168.25,59,1492,1551.00
05/04/2005,11:24,1168.25,1168.50,1167.75,1168.00,510,1781,2291.00
05/04/2005,11:25,1167.75,1168.75,1167.50,1168.50,2078,1279,3357.00
05/04/2005,11:26,1168.75,1168.75,1168.00,1168.50,665,2036,2701.00
05/04/2005,11:27,1168.50,1168.75,1168.25,1168.75,859,124,983.00
05/04/2005,11:28,1168.75,1168.75,1168.25,1168.25,403,520,923.00
05/04/2005,11:29,1168.25,1168.75,1168.25,1168.50,206,72,278.00
05/04/2005,11:30,1168.75,1168.75,1168.25,1168.75,81,284,365.00
05/04/2005,11:31,1168.50,1169.25,1168.50,1169.00,1200,427,1627.00
05/04/2005,11:32,1169.00,1170.00,1168.75,1170.00,2500,690,3190.00
05/04/2005,11:33,1170.00,1170.00,1169.25,1169.50,864,946,1810.00
05/04/2005,11:34,1169.50,1169.75,1169.25,1169.25,326,415,741.00
05/04/2005,11:35,1169.25,1169.50,1169.00,1169.25,287,558,845.00
05/04/2005,11:36,1169.25,1169.75,1169.25,1169.75,362,13,375.00
05/04/2005,11:37,1169.75,1170.00,1169.50,1169.75,1488,1012,2500.00
05/04/2005,11:38,1169.75,1169.75,1169.50,1169.75,367,11,378.00
05/04/2005,11:39,1169.75,1170.00,1169.75,1169.75,68,71,139.00
05/04/2005,11:40,1170.00,1170.00,1169.75,1169.75,31,652,683.00
05/04/2005,11:41,1169.75,1170.00,1169.75,1170.00,129,173,302.00
05/04/2005,11:42,1170.00,1170.00,1169.75,1169.75,33,41,74.00
05/04/2005,11:43,1169.75,1170.25,1169.75,1170.00,1597,1140,2737.00
05/04/2005,11:44,1170.00,1170.00,1169.75,1169.75,127,161,288.00
05/04/2005,11:45,1169.75,1169.75,1169.50,1169.50,41,994,1035.00
05/04/2005,11:46,1169.50,1169.75,1169.50,1169.50,12,212,224.00
05/04/2005,11:47,1169.75,1169.75,1169.50,1169.75,19,439,458.00
05/04/2005,11:48,1169.50,1169.75,1169.50,1169.75,6,229,235.00
05/04/2005,11:49,1169.75,1170.00,1169.50,1169.75,364,16,380.00
05/04/2005,11:50,1169.75,1170.00,1169.75,1169.75,199,74,273.00
05/04/2005,11:51,1169.75,1170.25,1169.75,1170.00,482,638,1120.00
05/04/2005,11:52,1170.00,1170.25,1170.00,1170.25,436,5,441.00
05/04/2005,11:53,1170.25,1170.25,1169.75,1169.75,9,340,349.00
05/04/2005,11:54,1169.75,1170.50,1169.75,1170.25,1394,349,1743.00
05/04/2005,11:55,1170.00,1170.50,1170.00,1170.25,688,329,1017.00
05/04/2005,11:56,1170.25,1170.50,1170.25,1170.25,782,238,1020.00
05/04/2005,11:57,1170.25,1170.25,1169.75,1170.00,276,764,1040.00
05/04/2005,11:58,1170.25,1170.75,1170.00,1170.75,1908,332,2240.00
05/04/2005,11:59,1170.50,1171.00,1170.50,1170.50,572,710,1282.00
05/04/2005,12:00,1170.50,1170.75,1170.50,1170.50,13,401,414.00
05/04/2005,12:01,1170.50,1170.75,1170.25,1170.50,139,126,265.00
05/04/2005,12:02,1170.50,1170.75,1170.50,1170.75,15,118,133.00
05/04/2005,12:03,1170.50,1170.75,1170.25,1170.25,12,364,376.00
05/04/2005,12:04,1170.50,1170.75,1170.25,1170.50,578,55,633.00
05/04/2005,12:05,1170.50,1170.75,1170.50,1170.50,6,129,135.00
05/04/2005,12:06,1170.50,1170.75,1170.50,1170.50,5,111,116.00
05/04/2005,12:07,1170.50,1170.75,1170.50,1170.50,25,165,190.00
05/04/2005,12:08,1170.50,1170.75,1170.25,1170.50,242,567,809.00
05/04/2005,12:09,1170.50,1170.75,1170.50,1170.50,204,319,523.00
05/04/2005,12:10,1170.75,1171.25,1170.25,1171.00,1907,143,2050.00
05/04/2005,12:11,1171.25,1171.50,1170.75,1171.00,900,853,1753.00
05/04/2005,12:12,1171.00,1171.25,1170.75,1171.25,818,56,874.00
05/04/2005,12:13,1171.00,1171.50,1170.75,1171.25,1070,645,1715.00
05/04/2005,12:14,1171.25,1171.50,1171.00,1171.25,394,219,613.00
05/04/2005,12:15,1171.25,1171.50,1171.00,1171.25,486,333,819.00
05/04/2005,12:16,1171.25,1171.50,1171.00,1171.00,580,358,938.00
05/04/2005,12:17,1171.00,1171.25,1170.75,1170.75,391,723,1114.00
05/04/2005,12:18,1170.75,1171.00,1170.50,1170.50,181,821,1002.00
05/04/2005,12:19,1170.25,1170.50,1170.25,1170.50,91,756,847.00
05/04/2005,12:20,1170.25,1170.50,1170.00,1170.00,30,765,795.00
05/04/2005,12:21,1170.00,1170.25,1169.75,1170.25,143,529,672.00
05/04/2005,12:22,1170.25,1170.50,1170.00,1170.25,290,188,478.00
05/04/2005,12:23,1170.50,1170.50,1170.25,1170.25,12,21,33.00
05/04/2005,12:24,1170.50,1170.50,1170.25,1170.25,9,366,375.00
05/04/2005,12:25,1170.50,1170.50,1170.00,1170.25,82,224,306.00
05/04/2005,12:26,1170.25,1170.50,1170.25,1170.50,409,1,410.00
05/04/2005,12:27,1170.50,1170.75,1170.25,1170.75,255,15,270.00
05/04/2005,12:28,1171.00,1171.00,1170.50,1170.75,679,97,776.00
05/04/2005,12:29,1170.50,1170.75,1170.50,1170.50,74,82,156.00
05/04/2005,12:30,1170.50,1170.75,1170.50,1170.75,223,15,238.00
05/04/2005,12:31,1170.75,1170.75,1170.50,1170.50,42,12,54.00
05/04/2005,12:32,1170.75,1170.75,1170.25,1170.25,17,692,709.00
05/04/2005,12:33,1170.25,1170.50,1170.00,1170.00,52,128,180.00
05/04/2005,12:34,1170.25,1170.25,1169.50,1169.50,64,1574,1638.00
05/04/2005,12:35,1169.75,1170.00,1169.50,1170.00,622,88,710.00
05/04/2005,12:36,1169.75,1170.00,1169.75,1169.75,78,22,100.00
05/04/2005,12:37,1170.00,1170.00,1169.50,1169.75,183,646,829.00
05/04/2005,12:38,1169.75,1170.00,1169.75,1169.75,7,115,122.00
05/04/2005,12:39,1170.00,1170.00,1169.75,1170.00,806,84,890.00
05/04/2005,12:40,1170.00,1170.25,1170.00,1170.25,406,299,705.00
05/04/2005,12:41,1170.25,1170.50,1170.00,1170.50,231,107,338.00
05/04/2005,12:42,1170.25,1170.50,1170.25,1170.25,3,193,196.00
05/04/2005,12:43,1170.25,1170.50,1170.00,1170.25,79,65,144.00
05/04/2005,12:44,1170.00,1170.50,1170.00,1170.50,371,5,376.00
05/04/2005,12:45,1170.25,1170.75,1170.25,1170.75,342,210,552.00
05/04/2005,12:46,1170.50,1170.75,1170.25,1170.50,121,441,562.00
05/04/2005,12:47,1170.50,1170.75,1170.50,1170.75,229,71,300.00
05/04/2005,12:48,1170.50,1170.75,1170.25,1170.75,261,148,409.00
05/04/2005,12:49,1170.75,1171.50,1170.50,1171.50,2343,181,2524.00
05/04/2005,12:50,1171.50,1171.75,1171.25,1171.25,512,943,1455.00
05/04/2005,12:51,1171.50,1171.50,1171.00,1171.25,270,350,620.00
05/04/2005,12:52,1171.25,1171.75,1171.25,1171.50,967,475,1442.00
05/04/2005,12:53,1171.50,1173.50,1171.50,1173.00,11229,2486,13715.00
05/04/2005,12:54,1173.25,1173.50,1173.00,1173.25,2671,2865,5536.00
05/04/2005,12:55,1173.50,1174.75,1173.25,1174.50,7139,3212,10351.00
05/04/2005,12:56,1174.50,1175.00,1174.50,1174.50,5779,2617,8396.00
05/04/2005,12:57,1174.50,1174.75,1174.00,1174.00,1268,2735,4003.00
05/04/2005,12:58,1174.00,1174.50,1174.00,1174.25,2018,1153,3171.00
05/04/2005,12:59,1174.50,1174.75,1174.00,1174.25,1805,1199,3004.00
05/04/2005,13:00,1174.00,1174.25,1173.75,1174.00,683,1269,1952.00
05/04/2005,13:01,1174.00,1175.00,1174.00,1175.00,3474,1315,4789.00
05/04/2005,13:02,1174.75,1175.25,1174.25,1174.50,2052,1727,3779.00
05/04/2005,13:03,1174.50,1174.75,1173.75,1174.25,702,3087,3789.00
05/04/2005,13:04,1174.00,1174.25,1173.50,1173.50,164,2007,2171.00
05/04/2005,13:05,1173.50,1174.25,1173.50,1174.00,1606,1238,2844.00
05/04/2005,13:06,1174.00,1174.25,1173.50,1173.50,280,1457,1737.00
05/04/2005,13:07,1173.75,1174.00,1173.50,1174.00,1535,616,2151.00
05/04/2005,13:08,1174.00,1174.25,1173.50,1173.75,1131,549,1680.00
05/04/2005,13:09,1173.75,1173.75,1173.25,1173.25,458,1027,1485.00
05/04/2005,13:10,1173.25,1173.75,1173.25,1173.75,760,667,1427.00
05/04/2005,13:11,1173.50,1173.75,1173.25,1173.25,104,446,550.00
05/04/2005,13:12,1173.50,1173.75,1173.50,1173.50,302,21,323.00
05/04/2005,13:13,1173.50,1174.00,1173.50,1174.00,1399,21,1420.00
05/04/2005,13:14,1174.00,1174.25,1173.75,1174.00,1578,1203,2781.00
05/04/2005,13:15,1174.00,1174.00,1173.25,1173.75,706,1720,2426.00
05/04/2005,13:16,1173.50,1174.25,1173.50,1174.00,1167,805,1972.00
05/04/2005,13:17,1174.00,1174.25,1173.75,1174.00,298,497,795.00
05/04/2005,13:18,1174.00,1174.75,1174.00,1174.75,2716,231,2947.00
05/04/2005,13:19,1174.75,1174.75,1174.00,1174.25,500,1275,1775.00
05/04/2005,13:20,1174.25,1174.50,1174.00,1174.50,994,420,1414.00
05/04/2005,13:21,1174.50,1175.00,1174.50,1174.75,1049,838,1887.00
05/04/2005,13:22,1174.75,1175.00,1174.50,1174.75,45,873,918.00
05/04/2005,13:23,1174.75,1175.25,1174.50,1174.50,3099,4512,7611.00
05/04/2005,13:24,1174.75,1175.00,1174.00,1174.00,790,1301,2091.00
05/04/2005,13:25,1174.25,1174.25,1173.50,1173.75,488,1388,1876.00
05/04/2005,13:26,1174.00,1174.00,1173.75,1174.00,937,233,1170.00
05/04/2005,13:27,1173.75,1174.00,1173.75,1174.00,1008,740,1748.00
05/04/2005,13:28,1174.00,1174.25,1173.50,1173.75,293,1149,1442.00
05/04/2005,13:29,1173.75,1173.75,1173.50,1173.75,30,352,382.00
05/04/2005,13:30,1173.75,1174.00,1173.50,1173.75,618,385,1003.00
05/04/2005,13:31,1173.75,1173.75,1173.50,1173.75,635,316,951.00
05/04/2005,13:32,1173.75,1174.00,1173.50,1173.75,378,242,620.00
05/04/2005,13:33,1173.50,1173.75,1173.25,1173.50,185,1000,1185.00
05/04/2005,13:34,1173.50,1174.00,1173.50,1174.00,627,20,647.00
05/04/2005,13:35,1174.00,1174.00,1173.75,1173.75,224,445,669.00
05/04/2005,13:36,1173.75,1174.00,1173.50,1173.75,386,385,771.00
05/04/2005,13:37,1173.75,1173.75,1173.50,1173.75,124,457,581.00
05/04/2005,13:38,1173.50,1174.00,1173.50,1174.00,197,50,247.00
05/04/2005,13:39,1173.75,1174.00,1173.50,1173.75,203,144,347.00
05/04/2005,13:40,1174.00,1174.00,1173.25,1174.00,391,1064,1455.00
05/04/2005,13:41,1174.00,1174.50,1173.75,1174.25,1944,249,2193.00
05/04/2005,13:42,1174.25,1174.75,1174.25,1174.25,1913,1262,3175.00
05/04/2005,13:43,1174.25,1174.50,1173.75,1174.00,145,907,1052.00
05/04/2005,13:44,1174.00,1174.25,1173.75,1174.25,451,19,470.00
05/04/2005,13:45,1174.00,1174.50,1174.00,1174.25,646,964,1610.00
05/04/2005,13:46,1174.25,1174.25,1174.00,1174.25,207,505,712.00
05/04/2005,13:47,1174.25,1175.25,1174.25,1175.00,2753,503,3256.00
05/04/2005,13:48,1175.00,1175.50,1174.50,1174.75,4533,2299,6832.00
05/04/2005,13:49,1174.75,1174.75,1174.00,1174.00,467,2912,3379.00
05/04/2005,13:50,1174.25,1174.25,1173.75,1174.00,78,997,1075.00
05/04/2005,13:51,1174.00,1174.25,1173.75,1174.00,49,388,437.00
05/04/2005,13:52,1174.00,1174.50,1173.75,1174.25,411,248,659.00
05/04/2005,13:53,1174.00,1174.50,1174.00,1174.25,228,59,287.00
05/04/2005,13:54,1174.00,1174.25,1173.75,1174.00,360,1127,1487.00
05/04/2005,13:55,1174.00,1174.50,1173.75,1174.25,549,248,797.00
05/04/2005,13:56,1174.25,1174.75,1174.25,1174.50,1521,486,2007.00
05/04/2005,13:57,1174.50,1174.75,1174.00,1174.75,859,181,1040.00
05/04/2005,13:58,1174.75,1175.00,1174.50,1174.75,686,335,1021.00
05/04/2005,13:59,1174.75,1175.00,1174.75,1175.00,366,46,412.00
05/04/2005,14:00,1175.00,1175.50,1174.75,1175.25,4199,1412,5611.00
05/04/2005,14:01,1175.25,1175.25,1174.50,1174.75,561,2769,3330.00
05/04/2005,14:02,1174.50,1175.25,1174.50,1175.25,1239,610,1849.00
05/04/2005,14:03,1175.00,1175.25,1174.50,1174.50,1534,2219,3753.00
05/04/2005,14:04,1174.50,1174.75,1174.25,1174.50,1107,2151,3258.00
05/04/2005,14:05,1174.50,1174.50,1173.75,1174.00,703,1536,2239.00
05/04/2005,14:06,1174.00,1174.00,1173.75,1173.75,466,1090,1556.00
05/04/2005,14:07,1173.75,1174.50,1173.75,1174.25,1261,193,1454.00
05/04/2005,14:08,1174.00,1174.50,1174.00,1174.00,202,878,1080.00
05/04/2005,14:09,1174.00,1174.50,1174.00,1174.25,343,171,514.00
05/04/2005,14:10,1174.00,1174.75,1174.00,1174.25,1041,612,1653.00
05/04/2005,14:11,1174.25,1175.00,1174.25,1174.25,2011,707,2718.00
05/04/2005,14:12,1174.25,1174.75,1174.00,1174.50,936,952,1888.00
05/04/2005,14:13,1174.75,1175.00,1174.50,1174.75,203,90,293.00
05/04/2005,14:14,1174.75,1175.75,1174.75,1175.50,5245,3691,8936.00
05/04/2005,14:15,1175.75,1176.50,1175.50,1176.50,6181,2434,8615.00
05/04/2005,14:16,1176.25,1176.75,1176.00,1176.00,1675,2969,4644.00
05/04/2005,14:17,1176.00,1176.25,1175.75,1176.00,573,1720,2293.00
05/04/2005,14:18,1175.75,1176.25,1175.50,1175.75,1045,2070,3115.00
05/04/2005,14:19,1175.75,1176.00,1175.75,1176.00,431,685,1116.00
05/04/2005,14:20,1176.00,1176.00,1175.75,1175.75,210,1560,1770.00
05/04/2005,14:21,1175.75,1176.00,1175.75,1175.75,873,671,1544.00
05/04/2005,14:22,1175.75,1176.00,1175.50,1176.00,306,53,359.00
05/04/2005,14:23,1176.00,1176.00,1175.50,1175.50,144,476,620.00
05/04/2005,14:24,1175.50,1176.00,1175.50,1175.75,294,102,396.00
05/04/2005,14:25,1176.00,1176.00,1175.75,1176.00,372,71,443.00
05/04/2005,14:26,1176.00,1176.50,1176.00,1176.50,2568,240,2808.00
05/04/2005,14:27,1176.50,1176.75,1176.25,1176.50,1384,785,2169.00
05/04/2005,14:28,1176.50,1177.00,1176.25,1176.50,1660,1670,3330.00
05/04/2005,14:29,1176.50,1176.75,1176.25,1176.25,172,2161,2333.00
05/04/2005,14:30,1176.25,1176.75,1176.25,1176.25,391,699,1090.00
05/04/2005,14:31,1176.50,1176.75,1176.25,1176.50,627,395,1022.00
05/04/2005,14:32,1176.50,1177.00,1176.50,1177.00,1790,851,2641.00
05/04/2005,14:33,1177.00,1177.25,1176.50,1176.75,680,1998,2678.00
05/04/2005,14:34,1176.75,1177.00,1176.75,1177.00,69,235,304.00
05/04/2005,14:35,1177.00,1177.00,1176.75,1177.00,235,140,375.00
05/04/2005,14:36,1177.00,1177.00,1176.25,1176.50,265,1452,1717.00
05/04/2005,14:37,1176.25,1176.75,1176.25,1176.75,1074,647,1721.00
05/04/2005,14:38,1176.50,1176.75,1176.50,1176.50,142,921,1063.00
05/04/2005,14:39,1176.75,1177.00,1176.50,1177.00,981,265,1246.00
05/04/2005,14:40,1177.00,1177.00,1176.50,1176.75,208,1191,1399.00
05/04/2005,14:41,1176.75,1177.75,1176.50,1177.50,4396,2154,6550.00
05/04/2005,14:42,1177.50,1177.50,1176.75,1177.25,1436,2056,3492.00
05/04/2005,14:43,1177.00,1177.25,1176.75,1177.00,855,1065,1920.00
05/04/2005,14:44,1177.00,1177.50,1177.00,1177.00,735,539,1274.00
05/04/2005,14:45,1177.00,1177.25,1176.75,1177.00,463,751,1214.00
05/04/2005,14:46,1177.00,1177.25,1176.75,1177.25,722,366,1088.00
05/04/2005,14:47,1177.00,1177.25,1177.00,1177.25,415,586,1001.00
05/04/2005,14:48,1177.00,1177.25,1176.50,1176.50,423,1615,2038.00
05/04/2005,14:49,1176.50,1177.00,1176.25,1176.75,1801,1608,3409.00
05/04/2005,14:50,1176.75,1177.00,1176.50,1176.75,801,447,1248.00
05/04/2005,14:51,1176.75,1177.00,1176.50,1176.50,130,1085,1215.00
05/04/2005,14:52,1176.50,1176.75,1176.25,1176.25,132,1449,1581.00
05/04/2005,14:53,1176.25,1176.50,1176.00,1176.25,724,2633,3357.00
05/04/2005,14:54,1176.25,1176.25,1175.75,1176.00,1032,2812,3844.00
05/04/2005,14:55,1175.75,1176.25,1175.75,1176.00,523,692,1215.00
05/04/2005,14:56,1176.00,1176.25,1175.75,1176.25,1450,461,1911.00
05/04/2005,14:57,1176.00,1176.25,1175.75,1176.00,82,736,818.00
05/04/2005,14:58,1176.00,1176.25,1175.75,1176.00,728,1613,2341.00
05/04/2005,14:59,1176.00,1176.25,1175.75,1176.25,812,1029,1841.00
05/04/2005,15:00,1176.00,1176.50,1176.00,1176.50,5183,1065,6248.00
05/04/2005,15:01,1176.25,1176.75,1176.25,1176.50,4048,3346,7394.00
05/04/2005,15:02,1176.75,1177.00,1176.50,1177.00,2293,1171,3464.00
05/04/2005,15:03,1177.00,1177.00,1176.50,1176.75,3149,1433,4582.00
05/04/2005,15:04,1176.75,1177.25,1176.75,1177.00,2008,1346,3354.00
05/04/2005,15:05,1177.25,1177.25,1176.75,1176.75,375,2580,2955.00
05/04/2005,15:06,1177.00,1177.00,1176.50,1176.75,1519,1380,2899.00
05/04/2005,15:07,1176.75,1177.00,1176.75,1176.75,1017,724,1741.00
05/04/2005,15:08,1176.75,1177.00,1176.50,1176.75,626,1408,2034.00
05/04/2005,15:09,1176.50,1176.50,1176.25,1176.25,433,1221,1654.00
05/04/2005,15:10,1176.50,1176.50,1175.50,1175.50,841,2732,3573.00
05/04/2005,15:11,1175.50,1175.75,1174.75,1174.75,1647,2593,4240.00
05/04/2005,15:12,1174.75,1175.00,1174.50,1174.75,439,1096,1535.00
05/04/2005,15:13,1174.75,1175.25,1174.50,1175.25,1860,615,2475.00
05/04/2005,15:14,1175.25,1175.25,1174.75,1175.00,1404,1770,3174.00
05/04/2005,15:15,1175.25,1175.50,1175.00,1175.25,3593,1817,5410.00
05/04/2005,15:16,1175.25,1175.25,1175.00,1175.25,79,165,244.00
05/04/2005,15:31,1175.50,1175.50,1175.25,1175.50,519,10,529.00
05/04/2005,15:32,1175.25,1175.50,1175.25,1175.50,91,8,99.00
05/04/2005,15:33,1175.50,1175.75,1175.25,1175.75,460,166,626.00
05/04/2005,15:34,1175.75,1175.75,1175.75,1175.75,152,0,152.00
05/04/2005,15:35,1175.75,1175.75,1175.50,1175.50,1,5,6.00
05/04/2005,15:36,1175.75,1175.75,1175.50,1175.75,41,40,81.00
05/04/2005,15:37,1175.75,1175.75,1175.50,1175.50,1,15,16.00
05/04/2005,15:38,1175.75,1175.75,1175.50,1175.50,6,51,57.00
05/04/2005,15:39,1175.50,1175.50,1175.50,1175.50,0,8,8.00
05/04/2005,15:41,1175.50,1175.50,1175.25,1175.25,0,15,15.00
05/04/2005,15:42,1175.25,1175.25,1175.25,1175.25,0,3,3.00
05/04/2005,15:45,1175.50,1175.50,1175.25,1175.25,12,1,13.00
05/04/2005,15:46,1175.25,1175.25,1175.25,1175.25,0,2,2.00
05/04/2005,15:47,1175.25,1175.50,1175.25,1175.50,178,4,182.00
05/04/2005,15:48,1175.50,1175.75,1175.50,1175.50,2,1,3.00
05/04/2005,15:49,1175.50,1175.50,1175.50,1175.50,0,28,28.00
05/04/2005,15:50,1175.75,1175.75,1175.50,1175.75,7,1,8.00
05/04/2005,15:51,1175.50,1175.75,1175.50,1175.75,10,50,60.00
05/04/2005,15:52,1175.75,1175.75,1175.75,1175.75,10,0,10.00
05/04/2005,15:53,1175.75,1175.75,1175.75,1175.75,26,0,26.00
05/04/2005,15:54,1175.75,1175.75,1175.50,1175.50,2,42,44.00
05/04/2005,15:55,1175.50,1175.75,1175.50,1175.75,1,1,2.00
05/04/2005,15:57,1175.50,1175.50,1175.50,1175.50,0,1,1.00
05/04/2005,15:58,1175.50,1175.50,1175.50,1175.50,0,4,4.00
05/04/2005,16:00,1175.50,1175.50,1175.50,1175.50,0,38,38.00
05/04/2005,17:01,1175.50,1175.50,1175.25,1175.25,16,2,18.00
05/04/2005,17:03,1175.25,1175.50,1175.25,1175.25,2,41,43.00
05/04/2005,17:04,1175.25,1175.25,1175.25,1175.25,0,13,13.00
05/04/2005,17:05,1175.25,1175.25,1175.25,1175.25,0,1,1.00
05/04/2005,17:07,1175.25,1175.50,1175.25,1175.50,6,10,16.00
05/04/2005,17:08,1175.50,1175.50,1175.50,1175.50,2,0,2.00
05/04/2005,17:09,1175.25,1175.25,1175.25,1175.25,0,172,172.00
05/04/2005,17:10,1175.25,1175.50,1175.25,1175.50,1,3,4.00
05/04/2005,17:12,1175.25,1175.25,1175.25,1175.25,0,3,3.00
05/04/2005,17:13,1175.25,1175.25,1175.00,1175.25,6,9,15.00
05/04/2005,17:14,1175.25,1175.25,1175.25,1175.25,3,0,3.00
05/04/2005,17:19,1175.25,1175.25,1175.25,1175.25,5,0,5.00
05/04/2005,17:23,1175.25,1175.25,1175.25,1175.25,5,0,5.00
05/04/2005,17:26,1175.25,1175.25,1175.25,1175.25,1,0,1.00
05/04/2005,17:27,1175.00,1175.00,1175.00,1175.00,0,50,50.00
05/04/2005,17:28,1175.00,1175.00,1174.75,1175.00,3,66,69.00
05/04/2005,17:30,1174.75,1175.00,1174.25,1174.25,4,494,498.00
05/04/2005,17:31,1174.25,1174.25,1174.25,1174.25,0,26,26.00
05/04/2005,17:32,1174.00,1174.00,1174.00,1174.00,0,31,31.00
05/04/2005,17:34,1174.00,1174.25,1174.00,1174.25,4,88,92.00
05/04/2005,17:35,1174.00,1174.00,1174.00,1174.00,0,3,3.00
05/04/2005,17:36,1174.00,1174.00,1174.00,1174.00,0,20,20.00
05/04/2005,17:37,1174.00,1174.00,1174.00,1174.00,0,26,26.00
05/04/2005,17:38,1174.00,1174.00,1174.00,1174.00,0,28,28.00
05/04/2005,17:39,1174.00,1174.00,1174.00,1174.00,0,35,35.00
05/04/2005,17:40,1174.00,1174.00,1174.00,1174.00,0,5,5.00
05/04/2005,17:41,1174.00,1174.00,1174.00,1174.00,0,26,26.00
05/04/2005,17:42,1174.25,1174.25,1174.25,1174.25,57,0,57.00
05/04/2005,17:43,1174.25,1174.25,1174.25,1174.25,5,0,5.00
05/04/2005,17:44,1174.25,1174.25,1174.25,1174.25,17,0,17.00
05/04/2005,17:45,1174.25,1174.25,1174.25,1174.25,8,0,8.00
05/04/2005,17:47,1174.50,1174.50,1174.50,1174.50,15,0,15.00
05/04/2005,17:50,1174.25,1174.50,1174.25,1174.50,1,1,2.00
05/04/2005,17:52,1174.25,1174.25,1174.25,1174.25,0,4,4.00
05/04/2005,17:53,1174.25,1174.25,1174.25,1174.25,0,26,26.00
05/04/2005,17:54,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/04/2005,17:55,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/04/2005,17:56,1174.25,1174.25,1174.25,1174.25,0,16,16.00
05/04/2005,17:57,1174.25,1174.25,1174.25,1174.25,0,26,26.00
05/04/2005,17:58,1174.50,1174.50,1174.50,1174.50,20,0,20.00
05/04/2005,17:59,1174.25,1174.25,1174.25,1174.25,0,28,28.00
05/04/2005,18:00,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/04/2005,18:02,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/04/2005,18:06,1174.00,1174.00,1174.00,1174.00,0,25,25.00
05/04/2005,18:07,1174.00,1174.00,1174.00,1174.00,0,5,5.00
05/04/2005,18:08,1174.00,1174.25,1174.00,1174.25,5,1,6.00
05/04/2005,18:11,1174.25,1174.25,1174.25,1174.25,39,0,39.00
05/04/2005,18:12,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/04/2005,18:21,1174.25,1174.25,1174.25,1174.25,2,0,2.00
05/04/2005,18:22,1174.25,1174.25,1174.25,1174.25,3,0,3.00
05/04/2005,18:24,1174.50,1174.50,1174.50,1174.50,14,0,14.00
05/04/2005,18:25,1174.50,1174.50,1174.25,1174.25,4,2,6.00
05/04/2005,18:26,1174.50,1174.50,1174.50,1174.50,22,0,22.00
05/04/2005,18:27,1174.50,1174.50,1174.50,1174.50,4,0,4.00
05/04/2005,18:29,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/04/2005,18:30,1174.25,1174.50,1174.25,1174.50,1,2,3.00
05/04/2005,18:31,1174.75,1174.75,1174.25,1174.25,3,1,4.00
05/04/2005,18:33,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/04/2005,18:39,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/04/2005,18:40,1174.50,1174.50,1174.50,1174.50,0,10,10.00
05/04/2005,18:41,1174.50,1174.50,1174.50,1174.50,0,9,9.00
05/04/2005,18:42,1174.25,1174.25,1174.25,1174.25,0,6,6.00
05/04/2005,18:46,1174.50,1174.50,1174.50,1174.50,2,0,2.00
05/04/2005,18:47,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/04/2005,18:51,1174.75,1174.75,1174.75,1174.75,56,0,56.00
05/04/2005,18:52,1174.75,1174.75,1174.75,1174.75,27,0,27.00
05/04/2005,18:59,1174.75,1174.75,1174.50,1174.50,3,4,7.00
05/04/2005,19:01,1174.50,1174.50,1174.50,1174.50,0,2,2.00
05/04/2005,19:07,1174.50,1174.50,1174.25,1174.25,1,113,114.00
05/04/2005,19:08,1174.25,1174.25,1174.25,1174.25,0,17,17.00
05/04/2005,19:09,1174.50,1174.50,1174.25,1174.50,17,1,18.00
05/04/2005,19:12,1174.25,1174.25,1174.25,1174.25,0,8,8.00
05/04/2005,19:13,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/04/2005,19:15,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/04/2005,19:16,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/04/2005,19:18,1174.25,1174.25,1174.25,1174.25,0,30,30.00
05/04/2005,19:19,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/04/2005,19:21,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/04/2005,19:22,1174.50,1174.50,1174.50,1174.50,2,0,2.00
05/04/2005,19:24,1174.25,1174.50,1174.25,1174.50,2,1,3.00
05/04/2005,19:30,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/04/2005,19:35,1174.50,1174.50,1174.25,1174.25,3,2,5.00
05/04/2005,19:36,1174.25,1174.25,1174.25,1174.25,0,4,4.00
05/04/2005,19:37,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/04/2005,19:38,1174.25,1174.25,1174.25,1174.25,0,5,5.00
05/04/2005,19:40,1174.25,1174.25,1174.00,1174.00,0,40,40.00
05/04/2005,19:41,1174.00,1174.00,1173.75,1173.75,0,184,184.00
05/04/2005,19:42,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,19:43,1173.75,1173.75,1173.75,1173.75,0,5,5.00
05/04/2005,19:44,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,19:45,1173.75,1173.75,1173.75,1173.75,0,7,7.00
05/04/2005,19:46,1174.00,1174.00,1173.75,1173.75,5,1,6.00
05/04/2005,19:47,1174.00,1174.00,1174.00,1174.00,55,0,55.00
05/04/2005,19:48,1174.00,1174.00,1174.00,1174.00,3,0,3.00
05/04/2005,19:49,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,19:50,1174.00,1174.00,1174.00,1174.00,10,0,10.00
05/04/2005,19:52,1174.00,1174.25,1174.00,1174.25,5,0,5.00
05/04/2005,19:55,1174.00,1174.25,1174.00,1174.25,4,20,24.00
05/04/2005,19:56,1174.25,1174.25,1174.25,1174.25,2,0,2.00
05/04/2005,20:02,1174.25,1174.25,1174.25,1174.25,2,0,2.00
05/04/2005,20:03,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/04/2005,20:04,1174.25,1174.25,1174.25,1174.25,3,0,3.00
05/04/2005,20:08,1174.00,1174.00,1173.75,1173.75,0,108,108.00
05/04/2005,20:10,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,20:11,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,20:14,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,20:15,1173.75,1174.00,1173.75,1174.00,7,43,50.00
05/04/2005,20:16,1173.75,1174.00,1173.75,1174.00,1,50,51.00
05/04/2005,20:17,1174.00,1174.00,1174.00,1174.00,5,0,5.00
05/04/2005,20:18,1174.00,1174.00,1174.00,1174.00,11,0,11.00
05/04/2005,20:19,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,20:20,1174.00,1174.00,1174.00,1174.00,5,0,5.00
05/04/2005,20:21,1174.00,1174.00,1173.75,1173.75,8,1,9.00
05/04/2005,20:25,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,20:26,1174.00,1174.00,1174.00,1174.00,7,0,7.00
05/04/2005,20:34,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,20:35,1174.00,1174.00,1174.00,1174.00,5,0,5.00
05/04/2005,20:36,1174.00,1174.00,1174.00,1174.00,3,0,3.00
05/04/2005,20:37,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,20:38,1173.75,1174.00,1173.75,1174.00,3,2,5.00
05/04/2005,20:39,1174.00,1174.00,1174.00,1174.00,3,0,3.00
05/04/2005,20:42,1174.00,1174.00,1174.00,1174.00,4,0,4.00
05/04/2005,20:43,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,20:44,1174.00,1174.00,1173.75,1173.75,1,1,2.00
05/04/2005,20:46,1174.00,1174.00,1173.75,1174.00,2,1,3.00
05/04/2005,20:49,1174.00,1174.00,1174.00,1174.00,39,0,39.00
05/04/2005,20:50,1174.00,1174.00,1174.00,1174.00,16,0,16.00
05/04/2005,20:51,1174.00,1174.00,1174.00,1174.00,15,0,15.00
05/04/2005,20:52,1174.00,1174.00,1174.00,1174.00,15,0,15.00
05/04/2005,20:53,1174.00,1174.00,1174.00,1174.00,36,0,36.00
05/04/2005,20:54,1174.00,1174.00,1174.00,1174.00,15,0,15.00
05/04/2005,20:55,1174.00,1174.00,1174.00,1174.00,78,0,78.00
05/04/2005,20:57,1174.00,1174.00,1173.75,1173.75,4,15,19.00
05/04/2005,21:00,1173.75,1173.75,1173.75,1173.75,0,15,15.00
05/04/2005,21:01,1173.75,1173.75,1173.75,1173.75,0,32,32.00
05/04/2005,21:04,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:06,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,21:07,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:08,1174.00,1174.00,1174.00,1174.00,28,0,28.00
05/04/2005,21:10,1174.00,1174.00,1174.00,1174.00,4,0,4.00
05/04/2005,21:11,1174.00,1174.00,1174.00,1174.00,6,0,6.00
05/04/2005,21:13,1174.00,1174.00,1174.00,1174.00,3,0,3.00
05/04/2005,21:14,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/04/2005,21:16,1174.00,1174.00,1174.00,1174.00,69,0,69.00
05/04/2005,21:17,1174.00,1174.00,1174.00,1174.00,3,0,3.00
05/04/2005,21:19,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:21,1173.75,1173.75,1173.75,1173.75,0,11,11.00
05/04/2005,21:22,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:24,1174.00,1174.00,1173.75,1173.75,9,12,21.00
05/04/2005,21:25,1173.75,1174.00,1173.75,1174.00,11,1,12.00
05/04/2005,21:26,1174.00,1174.00,1173.75,1173.75,1,8,9.00
05/04/2005,21:27,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:29,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:30,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,21:31,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:32,1174.00,1174.00,1173.75,1173.75,2,10,12.00
05/04/2005,21:33,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:34,1174.00,1174.00,1173.75,1173.75,1,1,2.00
05/04/2005,21:37,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:39,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,21:41,1174.00,1174.00,1174.00,1174.00,4,0,4.00
05/04/2005,21:43,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,21:45,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,21:46,1173.75,1173.75,1173.75,1173.75,0,10,10.00
05/04/2005,21:48,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,21:50,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:51,1173.75,1173.75,1173.75,1173.75,0,10,10.00
05/04/2005,21:52,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:53,1173.75,1173.75,1173.75,1173.75,0,10,10.00
05/04/2005,21:55,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,21:56,1174.00,1174.00,1174.00,1174.00,10,0,10.00
05/04/2005,21:57,1173.75,1174.00,1173.75,1174.00,62,1,63.00
05/04/2005,21:58,1174.00,1174.00,1174.00,1174.00,17,0,17.00
05/04/2005,21:59,1174.00,1174.00,1174.00,1174.00,3,0,3.00
05/04/2005,22:00,1174.00,1174.00,1174.00,1174.00,25,0,25.00
05/04/2005,22:01,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/04/2005,22:02,1174.00,1174.25,1174.00,1174.25,5,0,5.00
05/04/2005,22:04,1174.00,1174.25,1174.00,1174.00,1,2,3.00
05/04/2005,22:05,1174.00,1174.00,1174.00,1174.00,0,3,3.00
05/04/2005,22:06,1174.00,1174.00,1173.75,1173.75,0,13,13.00
05/04/2005,22:07,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,22:09,1174.00,1174.00,1174.00,1174.00,3,0,3.00
05/04/2005,22:10,1174.00,1174.00,1174.00,1174.00,5,0,5.00
05/04/2005,22:11,1173.75,1174.00,1173.75,1174.00,1,2,3.00
05/04/2005,22:12,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,22:15,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,22:19,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,22:21,1173.75,1174.00,1173.75,1174.00,5,1,6.00
05/04/2005,22:22,1173.75,1173.75,1173.75,1173.75,0,21,21.00
05/04/2005,22:23,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,22:24,1173.75,1173.75,1173.75,1173.75,0,5,5.00
05/04/2005,22:27,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,22:28,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/04/2005,22:29,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,22:31,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,22:32,1173.75,1173.75,1173.75,1173.75,0,130,130.00
05/04/2005,22:33,1173.50,1173.50,1173.50,1173.50,0,9,9.00
05/04/2005,22:35,1173.75,1173.75,1173.75,1173.75,2,0,2.00
05/04/2005,22:37,1173.75,1174.00,1173.75,1174.00,84,0,84.00
05/04/2005,22:38,1173.75,1173.75,1173.75,1173.75,0,10,10.00
05/04/2005,22:39,1173.75,1173.75,1173.75,1173.75,0,3,3.00
05/04/2005,22:41,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,22:43,1174.00,1174.00,1174.00,1174.00,6,0,6.00
05/04/2005,22:50,1173.75,1173.75,1173.75,1173.75,0,5,5.00
05/04/2005,22:51,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/04/2005,22:52,1173.75,1173.75,1173.75,1173.75,0,42,42.00
05/04/2005,22:53,1173.75,1173.75,1173.50,1173.75,3,2,5.00
05/04/2005,22:55,1173.75,1173.75,1173.75,1173.75,8,0,8.00
05/04/2005,22:56,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,22:57,1173.75,1173.75,1173.75,1173.75,2,0,2.00
05/04/2005,22:59,1173.75,1173.75,1173.75,1173.75,4,0,4.00
05/04/2005,23:01,1173.75,1173.75,1173.50,1173.50,2,3,5.00
05/04/2005,23:02,1173.50,1173.75,1173.50,1173.75,2,3,5.00
05/04/2005,23:03,1173.75,1173.75,1173.75,1173.75,2,0,2.00
05/04/2005,23:04,1173.75,1173.75,1173.50,1173.50,2,10,12.00
05/04/2005,23:07,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,23:10,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,23:13,1173.50,1173.50,1173.50,1173.50,0,2,2.00
05/04/2005,23:14,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,23:16,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/04/2005,23:17,1173.75,1173.75,1173.75,1173.75,25,0,25.00
05/04/2005,23:19,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,23:22,1173.75,1173.75,1173.75,1173.75,9,0,9.00
05/04/2005,23:23,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,23:28,1173.75,1173.75,1173.75,1173.75,23,0,23.00
05/04/2005,23:30,1173.75,1173.75,1173.75,1173.75,2,0,2.00
05/04/2005,23:33,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,23:34,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/04/2005,23:36,1173.75,1173.75,1173.75,1173.75,11,0,11.00
05/04/2005,23:37,1174.00,1174.00,1174.00,1174.00,6,0,6.00
05/04/2005,23:38,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,23:41,1173.75,1173.75,1173.75,1173.75,0,12,12.00
05/04/2005,23:46,1173.75,1173.75,1173.75,1173.75,0,6,6.00
05/04/2005,23:47,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/04/2005,23:52,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,23:54,1173.75,1173.75,1173.75,1173.75,0,6,6.00
05/04/2005,23:55,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/04/2005,23:56,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/04/2005,23:57,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/04/2005,23:58,1173.75,1173.75,1173.50,1173.50,0,259,259.00
05/05/2005,00:00,1173.50,1173.50,1173.50,1173.50,0,33,33.00
05/05/2005,00:01,1173.50,1173.50,1173.50,1173.50,0,2,2.00
05/05/2005,00:03,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/05/2005,00:04,1173.50,1173.50,1173.50,1173.50,0,9,9.00
05/05/2005,00:05,1173.50,1173.50,1173.50,1173.50,0,2,2.00
05/05/2005,00:06,1173.50,1173.50,1173.50,1173.50,0,5,5.00
05/05/2005,00:07,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/05/2005,00:12,1173.25,1173.25,1173.25,1173.25,0,8,8.00
05/05/2005,00:15,1173.50,1173.50,1173.50,1173.50,5,0,5.00
05/05/2005,00:16,1173.50,1173.50,1173.50,1173.50,3,0,3.00
05/05/2005,00:17,1173.50,1173.50,1173.25,1173.50,5,20,25.00
05/05/2005,00:19,1173.50,1173.50,1173.50,1173.50,1,0,1.00
05/05/2005,00:23,1173.50,1173.50,1173.50,1173.50,3,0,3.00
05/05/2005,00:27,1173.50,1173.50,1173.50,1173.50,4,0,4.00
05/05/2005,00:28,1173.50,1173.50,1173.50,1173.50,2,0,2.00
05/05/2005,00:30,1173.50,1173.50,1173.50,1173.50,24,0,24.00
05/05/2005,00:31,1173.50,1173.50,1173.50,1173.50,2,0,2.00
05/05/2005,00:32,1173.50,1173.50,1173.50,1173.50,81,0,81.00
05/05/2005,00:33,1173.25,1173.50,1173.25,1173.50,5,3,8.00
05/05/2005,00:37,1173.50,1173.50,1173.50,1173.50,5,0,5.00
05/05/2005,00:44,1173.75,1173.75,1173.75,1173.75,2,0,2.00
05/05/2005,00:47,1173.75,1173.75,1173.75,1173.75,12,0,12.00
05/05/2005,00:50,1173.50,1173.75,1173.50,1173.75,6,1,7.00
05/05/2005,00:51,1173.75,1173.75,1173.75,1173.75,18,0,18.00
05/05/2005,00:57,1173.75,1173.75,1173.75,1173.75,8,0,8.00
05/05/2005,00:59,1173.75,1173.75,1173.75,1173.75,10,0,10.00
05/05/2005,01:00,1173.75,1173.75,1173.75,1173.75,5,0,5.00
05/05/2005,01:01,1173.75,1173.75,1173.75,1173.75,5,0,5.00
05/05/2005,01:02,1173.75,1174.00,1173.75,1174.00,27,0,27.00
05/05/2005,01:04,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/05/2005,01:05,1173.75,1173.75,1173.50,1173.50,0,92,92.00
05/05/2005,01:06,1173.75,1173.75,1173.75,1173.75,11,0,11.00
05/05/2005,01:07,1173.75,1173.75,1173.75,1173.75,7,0,7.00
05/05/2005,01:11,1173.75,1173.75,1173.75,1173.75,2,0,2.00
05/05/2005,01:13,1173.75,1174.00,1173.75,1174.00,54,0,54.00
05/05/2005,01:14,1174.25,1174.50,1174.25,1174.50,105,0,105.00
05/05/2005,01:15,1174.25,1174.50,1174.25,1174.50,16,19,35.00
05/05/2005,01:16,1174.25,1174.25,1174.25,1174.25,0,74,74.00
05/05/2005,01:17,1174.25,1174.25,1174.25,1174.25,0,24,24.00
05/05/2005,01:18,1174.25,1174.25,1174.25,1174.25,0,13,13.00
05/05/2005,01:19,1174.25,1174.50,1174.25,1174.25,1,11,12.00
05/05/2005,01:21,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/05/2005,01:22,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/05/2005,01:23,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/05/2005,01:25,1174.25,1174.25,1174.25,1174.25,0,10,10.00
05/05/2005,01:26,1174.25,1174.25,1174.25,1174.25,0,13,13.00
05/05/2005,01:28,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/05/2005,01:29,1174.00,1174.00,1174.00,1174.00,0,4,4.00
05/05/2005,01:30,1174.00,1174.25,1174.00,1174.25,4,3,7.00
05/05/2005,01:31,1174.25,1174.25,1174.25,1174.25,33,0,33.00
05/05/2005,01:32,1174.25,1174.25,1174.00,1174.00,45,11,56.00
05/05/2005,01:33,1174.25,1174.25,1174.25,1174.25,10,0,10.00
05/05/2005,01:34,1174.25,1174.25,1174.25,1174.25,13,0,13.00
05/05/2005,01:35,1174.50,1174.50,1174.25,1174.25,177,1,178.00
05/05/2005,01:37,1174.25,1174.25,1174.25,1174.25,0,52,52.00
05/05/2005,01:39,1174.25,1174.25,1174.25,1174.25,0,45,45.00
05/05/2005,01:40,1174.25,1174.25,1174.25,1174.25,0,3,3.00
05/05/2005,01:41,1174.25,1174.50,1174.25,1174.50,2,1,3.00
05/05/2005,01:44,1174.25,1174.50,1174.25,1174.25,3,95,98.00
05/05/2005,01:46,1174.50,1174.50,1174.25,1174.50,4,48,52.00
05/05/2005,01:47,1174.50,1174.50,1174.50,1174.50,2,0,2.00
05/05/2005,01:51,1174.25,1174.25,1174.25,1174.25,0,5,5.00
05/05/2005,01:52,1174.25,1174.25,1174.25,1174.25,0,5,5.00
05/05/2005,01:53,1174.50,1174.50,1174.50,1174.50,3,0,3.00
05/05/2005,01:54,1174.25,1174.25,1174.25,1174.25,0,3,3.00
05/05/2005,01:57,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/05/2005,01:58,1174.25,1174.25,1174.25,1174.25,0,156,156.00
05/05/2005,01:59,1174.25,1174.25,1174.25,1174.25,0,74,74.00
05/05/2005,02:01,1174.25,1174.25,1174.25,1174.25,0,79,79.00
05/05/2005,02:02,1174.25,1174.50,1174.25,1174.50,172,12,184.00
05/05/2005,02:03,1174.50,1174.75,1174.50,1174.75,171,2,173.00
05/05/2005,02:04,1174.75,1174.75,1174.75,1174.75,202,0,202.00
05/05/2005,02:05,1174.75,1175.00,1174.75,1174.75,49,52,101.00
05/05/2005,02:06,1174.75,1174.75,1174.75,1174.75,0,110,110.00
05/05/2005,02:07,1175.00,1175.00,1174.75,1174.75,11,25,36.00
05/05/2005,02:08,1175.00,1175.00,1174.75,1174.75,1,31,32.00
05/05/2005,02:09,1174.75,1174.75,1174.50,1174.75,1,14,15.00
05/05/2005,02:10,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/05/2005,02:11,1174.50,1174.50,1174.50,1174.50,0,4,4.00
05/05/2005,02:12,1174.50,1174.75,1174.50,1174.50,1,28,29.00
05/05/2005,02:13,1174.50,1174.50,1174.25,1174.25,0,110,110.00
05/05/2005,02:14,1174.50,1174.50,1174.25,1174.25,1,5,6.00
05/05/2005,02:15,1174.25,1174.25,1174.25,1174.25,0,10,10.00
05/05/2005,02:16,1174.50,1174.50,1174.50,1174.50,10,0,10.00
05/05/2005,02:18,1174.50,1174.50,1174.25,1174.50,22,1,23.00
05/05/2005,02:20,1174.75,1174.75,1174.75,1174.75,79,0,79.00
05/05/2005,02:21,1174.75,1175.00,1174.75,1175.00,12,0,12.00
05/05/2005,02:22,1175.00,1175.25,1175.00,1175.25,445,100,545.00
05/05/2005,02:23,1175.25,1175.25,1175.25,1175.25,7,0,7.00
05/05/2005,02:24,1175.25,1175.25,1175.25,1175.25,42,0,42.00
05/05/2005,02:25,1175.25,1175.50,1175.25,1175.50,163,5,168.00
05/05/2005,02:26,1175.75,1176.00,1175.75,1176.00,354,0,354.00
05/05/2005,02:27,1176.00,1176.25,1176.00,1176.00,38,17,55.00
05/05/2005,02:28,1176.00,1176.00,1176.00,1176.00,0,80,80.00
05/05/2005,02:29,1176.00,1176.00,1176.00,1176.00,0,17,17.00
05/05/2005,02:30,1176.00,1176.25,1176.00,1176.25,1,3,4.00
05/05/2005,02:31,1176.00,1176.00,1176.00,1176.00,0,4,4.00
05/05/2005,02:32,1176.00,1176.25,1176.00,1176.00,12,50,62.00
05/05/2005,02:33,1176.25,1176.25,1176.00,1176.00,3,52,55.00
05/05/2005,02:34,1176.00,1176.00,1176.00,1176.00,0,56,56.00
05/05/2005,02:35,1176.00,1176.00,1175.75,1176.00,7,26,33.00
05/05/2005,02:36,1176.00,1176.00,1175.75,1175.75,38,1,39.00
05/05/2005,02:37,1176.00,1176.00,1176.00,1176.00,4,0,4.00
05/05/2005,02:38,1176.00,1176.25,1176.00,1176.25,10,0,10.00
05/05/2005,02:39,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,02:40,1176.00,1176.00,1175.75,1175.75,5,101,106.00
05/05/2005,02:41,1175.75,1175.75,1175.75,1175.75,0,27,27.00
05/05/2005,02:42,1175.75,1175.75,1175.75,1175.75,0,4,4.00
05/05/2005,02:43,1175.75,1176.25,1175.75,1176.00,66,5,71.00
05/05/2005,02:44,1176.00,1176.00,1176.00,1176.00,0,13,13.00
05/05/2005,02:45,1176.00,1176.00,1176.00,1176.00,0,22,22.00
05/05/2005,02:46,1175.75,1176.00,1175.75,1176.00,33,1,34.00
05/05/2005,02:47,1176.00,1176.00,1176.00,1176.00,18,0,18.00
05/05/2005,02:48,1176.00,1176.00,1176.00,1176.00,13,0,13.00
05/05/2005,02:49,1176.25,1176.25,1176.00,1176.00,5,5,10.00
05/05/2005,02:50,1176.25,1176.25,1176.00,1176.00,63,1,64.00
05/05/2005,02:51,1176.00,1176.25,1176.00,1176.00,43,3,46.00
05/05/2005,02:52,1176.00,1176.50,1176.00,1176.50,113,2,115.00
05/05/2005,02:53,1176.25,1176.25,1176.00,1176.00,0,39,39.00
05/05/2005,02:54,1175.75,1175.75,1175.75,1175.75,0,8,8.00
05/05/2005,02:55,1176.00,1176.00,1176.00,1176.00,66,0,66.00
05/05/2005,02:56,1176.00,1176.50,1176.00,1176.25,63,20,83.00
05/05/2005,02:57,1176.50,1176.75,1176.50,1176.75,300,3,303.00
05/05/2005,02:58,1176.75,1176.75,1176.50,1176.75,96,1,97.00
05/05/2005,02:59,1177.00,1177.00,1176.50,1176.50,103,59,162.00
05/05/2005,03:00,1176.50,1176.75,1176.50,1176.75,2,1,3.00
05/05/2005,03:01,1176.75,1177.00,1176.75,1177.00,54,7,61.00
05/05/2005,03:02,1177.00,1177.25,1176.75,1177.00,91,25,116.00
05/05/2005,03:03,1177.00,1177.50,1177.00,1177.50,138,58,196.00
05/05/2005,03:04,1177.50,1177.50,1177.25,1177.50,102,53,155.00
05/05/2005,03:05,1177.25,1177.50,1177.25,1177.25,79,85,164.00
05/05/2005,03:06,1177.25,1177.25,1177.25,1177.25,0,13,13.00
05/05/2005,03:07,1177.25,1177.25,1177.00,1177.00,0,181,181.00
05/05/2005,03:08,1176.75,1177.00,1176.75,1177.00,50,37,87.00
05/05/2005,03:09,1177.00,1177.25,1177.00,1177.25,98,0,98.00
05/05/2005,03:10,1177.25,1177.25,1177.00,1177.00,2,37,39.00
05/05/2005,03:11,1177.00,1177.00,1177.00,1177.00,0,10,10.00
05/05/2005,03:12,1176.75,1177.00,1176.75,1177.00,2,13,15.00
05/05/2005,03:13,1177.00,1177.25,1176.75,1176.75,26,3,29.00
05/05/2005,03:14,1176.75,1176.75,1176.75,1176.75,0,1,1.00
05/05/2005,03:16,1176.75,1176.75,1176.75,1176.75,0,31,31.00
05/05/2005,03:17,1176.75,1176.75,1176.75,1176.75,0,11,11.00
05/05/2005,03:18,1176.75,1176.75,1176.75,1176.75,0,42,42.00
05/05/2005,03:20,1176.50,1176.50,1176.50,1176.50,0,5,5.00
05/05/2005,03:21,1176.50,1176.50,1176.25,1176.25,0,139,139.00
05/05/2005,03:22,1176.25,1176.25,1176.25,1176.25,0,18,18.00
05/05/2005,03:23,1176.25,1176.50,1176.25,1176.50,64,1,65.00
05/05/2005,03:24,1176.50,1176.50,1176.50,1176.50,34,0,34.00
05/05/2005,03:25,1176.50,1176.75,1176.50,1176.50,21,1,22.00
05/05/2005,03:26,1176.50,1176.50,1176.50,1176.50,0,6,6.00
05/05/2005,03:27,1176.50,1176.50,1176.50,1176.50,0,139,139.00
05/05/2005,03:28,1176.50,1177.00,1176.50,1176.75,23,16,39.00
05/05/2005,03:29,1176.75,1176.75,1176.75,1176.75,0,25,25.00
05/05/2005,03:30,1177.00,1177.00,1177.00,1177.00,3,0,3.00
05/05/2005,03:31,1176.75,1176.75,1176.75,1176.75,0,14,14.00
05/05/2005,03:32,1176.75,1177.00,1176.75,1176.75,9,3,12.00
05/05/2005,03:33,1176.75,1176.75,1176.75,1176.75,0,52,52.00
05/05/2005,03:35,1176.50,1176.50,1176.50,1176.50,0,10,10.00
05/05/2005,03:36,1176.50,1176.75,1176.50,1176.75,78,20,98.00
05/05/2005,03:37,1177.00,1177.00,1176.75,1177.00,2,1,3.00
05/05/2005,03:38,1176.75,1177.25,1176.75,1177.25,101,1,102.00
05/05/2005,03:39,1177.25,1177.25,1177.25,1177.25,16,0,16.00
05/05/2005,03:40,1177.00,1177.00,1177.00,1177.00,0,5,5.00
05/05/2005,03:41,1177.25,1177.50,1177.25,1177.25,111,59,170.00
05/05/2005,03:42,1177.00,1177.50,1177.00,1177.50,73,3,76.00
05/05/2005,03:43,1177.25,1177.25,1177.25,1177.25,0,35,35.00
05/05/2005,03:44,1177.50,1177.50,1177.50,1177.50,2,0,2.00
05/05/2005,03:46,1177.25,1177.25,1177.25,1177.25,0,181,181.00
05/05/2005,03:47,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/05/2005,03:48,1177.00,1177.00,1175.75,1176.00,33,686,719.00
05/05/2005,03:49,1176.00,1176.25,1176.00,1176.25,22,157,179.00
05/05/2005,03:50,1176.25,1176.50,1176.25,1176.25,32,5,37.00
05/05/2005,03:51,1176.25,1176.25,1176.25,1176.25,0,21,21.00
05/05/2005,03:52,1176.00,1176.00,1174.75,1174.75,34,463,497.00
05/05/2005,03:53,1174.75,1175.00,1174.00,1175.00,381,374,755.00
05/05/2005,03:54,1175.00,1175.25,1173.50,1174.75,365,644,1009.00
05/05/2005,03:55,1174.75,1174.75,1173.25,1174.00,107,426,533.00
05/05/2005,03:56,1174.00,1174.75,1174.00,1174.50,277,57,334.00
05/05/2005,03:57,1174.75,1175.00,1174.75,1174.75,154,111,265.00
05/05/2005,03:58,1174.50,1174.75,1174.25,1174.75,47,86,133.00
05/05/2005,03:59,1174.50,1174.75,1174.25,1174.75,368,40,408.00
05/05/2005,04:00,1175.00,1175.75,1175.00,1175.75,201,0,201.00
05/05/2005,04:01,1175.50,1176.00,1175.50,1175.75,187,84,271.00
05/05/2005,04:02,1175.75,1175.75,1175.25,1175.25,0,108,108.00
05/05/2005,04:03,1175.25,1175.25,1174.75,1174.75,0,324,324.00
05/05/2005,04:04,1174.75,1175.00,1174.50,1175.00,47,29,76.00
05/05/2005,04:05,1175.00,1176.00,1175.00,1175.75,60,3,63.00
05/05/2005,04:06,1175.50,1175.50,1175.25,1175.50,7,215,222.00
05/05/2005,04:07,1175.50,1175.75,1175.25,1175.75,89,21,110.00
05/05/2005,04:08,1175.75,1175.75,1175.50,1175.50,55,50,105.00
05/05/2005,04:09,1175.50,1175.75,1175.50,1175.75,84,2,86.00
05/05/2005,04:10,1175.50,1175.50,1175.50,1175.50,0,109,109.00
05/05/2005,04:11,1175.25,1175.25,1174.75,1175.00,71,117,188.00
05/05/2005,04:12,1175.25,1175.50,1175.25,1175.50,32,0,32.00
05/05/2005,04:13,1175.50,1175.50,1175.25,1175.25,32,9,41.00
05/05/2005,04:14,1175.25,1175.25,1175.00,1175.00,1,7,8.00
05/05/2005,04:15,1175.25,1175.25,1175.25,1175.25,11,0,11.00
05/05/2005,04:16,1175.25,1175.25,1174.75,1174.75,45,103,148.00
05/05/2005,04:17,1174.75,1174.75,1174.75,1174.75,0,4,4.00
05/05/2005,04:18,1175.00,1175.50,1174.75,1175.50,346,93,439.00
05/05/2005,04:19,1175.50,1175.50,1175.50,1175.50,52,0,52.00
05/05/2005,04:20,1175.50,1175.75,1175.50,1175.50,3,1,4.00
05/05/2005,04:21,1175.50,1176.25,1175.50,1176.25,136,2,138.00
05/05/2005,04:22,1176.25,1176.75,1176.25,1176.75,95,0,95.00
05/05/2005,04:23,1176.50,1176.50,1176.25,1176.50,15,141,156.00
05/05/2005,04:24,1176.50,1176.50,1176.00,1176.25,19,132,151.00
05/05/2005,04:25,1176.00,1176.00,1175.75,1176.00,190,86,276.00
05/05/2005,04:26,1176.25,1176.25,1176.25,1176.25,29,0,29.00
05/05/2005,04:27,1176.00,1176.00,1175.75,1176.00,16,129,145.00
05/05/2005,04:28,1175.75,1175.75,1175.50,1175.50,0,77,77.00
05/05/2005,04:29,1175.75,1175.75,1175.75,1175.75,27,0,27.00
05/05/2005,04:30,1175.75,1176.00,1175.50,1175.50,3,94,97.00
05/05/2005,04:31,1175.50,1175.50,1175.50,1175.50,0,6,6.00
05/05/2005,04:32,1175.50,1175.75,1175.50,1175.50,35,13,48.00
05/05/2005,04:33,1175.50,1175.75,1175.50,1175.50,1,5,6.00
05/05/2005,04:34,1175.50,1175.75,1175.50,1175.50,4,59,63.00
05/05/2005,04:35,1175.25,1175.25,1175.25,1175.25,0,14,14.00
05/05/2005,04:36,1175.25,1175.25,1175.25,1175.25,0,6,6.00
05/05/2005,04:37,1175.25,1175.25,1175.25,1175.25,0,52,52.00
05/05/2005,04:38,1175.25,1175.50,1175.25,1175.50,1,24,25.00
05/05/2005,04:39,1175.50,1175.50,1175.50,1175.50,22,0,22.00
05/05/2005,04:40,1175.50,1175.50,1175.50,1175.50,50,0,50.00
05/05/2005,04:41,1175.50,1175.50,1175.25,1175.25,1,34,35.00
05/05/2005,04:42,1175.25,1175.50,1175.00,1175.00,1,188,189.00
05/05/2005,04:43,1175.00,1175.00,1175.00,1175.00,0,24,24.00
05/05/2005,04:44,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/05/2005,04:46,1174.75,1174.75,1174.00,1174.25,3,159,162.00
05/05/2005,04:47,1174.25,1174.25,1173.50,1173.50,26,150,176.00
05/05/2005,04:48,1173.75,1174.00,1173.75,1174.00,310,1,311.00
05/05/2005,04:49,1173.75,1174.00,1173.75,1173.75,2,136,138.00
05/05/2005,04:50,1174.00,1174.00,1173.75,1173.75,10,70,80.00
05/05/2005,04:51,1173.75,1173.75,1173.50,1173.75,32,12,44.00
05/05/2005,04:52,1173.75,1173.75,1173.50,1173.50,5,20,25.00
05/05/2005,04:53,1173.50,1173.50,1173.25,1173.50,58,22,80.00
05/05/2005,04:54,1173.50,1173.50,1173.50,1173.50,6,0,6.00
05/05/2005,04:55,1173.75,1173.75,1173.75,1173.75,37,0,37.00
05/05/2005,04:56,1174.00,1174.00,1173.75,1173.75,3,169,172.00
05/05/2005,04:57,1173.75,1174.00,1173.75,1174.00,1,27,28.00
05/05/2005,04:59,1173.75,1173.75,1173.50,1173.50,0,154,154.00
05/05/2005,05:00,1173.75,1173.75,1173.50,1173.75,46,24,70.00
05/05/2005,05:01,1173.75,1173.75,1173.75,1173.75,12,0,12.00
05/05/2005,05:02,1173.75,1174.25,1173.75,1174.00,80,116,196.00
05/05/2005,05:03,1174.00,1174.25,1174.00,1174.25,4,24,28.00
05/05/2005,05:04,1174.25,1174.25,1174.25,1174.25,4,0,4.00
05/05/2005,05:05,1174.00,1174.00,1174.00,1174.00,0,63,63.00
05/05/2005,05:06,1174.00,1174.00,1174.00,1174.00,0,12,12.00
05/05/2005,05:07,1174.00,1174.00,1174.00,1174.00,0,7,7.00
05/05/2005,05:08,1174.25,1174.25,1174.25,1174.25,13,0,13.00
05/05/2005,05:09,1174.25,1174.25,1174.25,1174.25,9,0,9.00
05/05/2005,05:10,1174.25,1174.25,1174.00,1174.25,29,2,31.00
05/05/2005,05:11,1174.25,1174.25,1174.25,1174.25,103,0,103.00
05/05/2005,05:12,1174.50,1174.50,1174.25,1174.25,18,2,20.00
05/05/2005,05:13,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/05/2005,05:15,1174.25,1174.50,1174.25,1174.50,130,2,132.00
05/05/2005,05:16,1174.50,1174.75,1174.50,1174.75,39,0,39.00
05/05/2005,05:17,1174.50,1174.75,1174.50,1174.50,85,12,97.00
05/05/2005,05:18,1174.75,1174.75,1174.50,1174.50,15,1,16.00
05/05/2005,05:20,1174.75,1174.75,1174.75,1174.75,33,0,33.00
05/05/2005,05:21,1174.75,1174.75,1174.75,1174.75,21,0,21.00
05/05/2005,05:22,1174.75,1174.75,1174.75,1174.75,27,0,27.00
05/05/2005,05:23,1175.00,1175.00,1175.00,1175.00,43,0,43.00
05/05/2005,05:24,1175.00,1175.25,1175.00,1175.25,92,0,92.00
05/05/2005,05:25,1175.00,1175.25,1175.00,1175.25,22,1,23.00
05/05/2005,05:26,1175.00,1175.25,1175.00,1175.00,4,5,9.00
05/05/2005,05:27,1175.25,1175.25,1174.75,1175.00,31,137,168.00
05/05/2005,05:28,1175.00,1175.00,1174.75,1174.75,28,18,46.00
05/05/2005,05:29,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/05/2005,05:30,1175.00,1175.00,1175.00,1175.00,42,0,42.00
05/05/2005,05:31,1175.00,1175.00,1175.00,1175.00,18,0,18.00
05/05/2005,05:32,1175.00,1175.25,1175.00,1175.25,14,0,14.00
05/05/2005,05:33,1175.25,1175.25,1175.25,1175.25,1,0,1.00
05/05/2005,05:34,1175.00,1175.25,1175.00,1175.25,20,5,25.00
05/05/2005,05:35,1175.00,1175.25,1175.00,1175.00,20,39,59.00
05/05/2005,05:36,1174.75,1175.00,1174.75,1175.00,2,3,5.00
05/05/2005,05:37,1174.75,1174.75,1174.75,1174.75,0,72,72.00
05/05/2005,05:38,1174.75,1174.75,1174.75,1174.75,0,46,46.00
05/05/2005,05:39,1174.75,1174.75,1174.75,1174.75,0,7,7.00
05/05/2005,05:40,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/05/2005,05:41,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/05/2005,05:42,1174.75,1175.00,1174.75,1175.00,26,10,36.00
05/05/2005,05:43,1175.25,1175.25,1175.25,1175.25,47,0,47.00
05/05/2005,05:44,1175.25,1175.25,1175.25,1175.25,64,0,64.00
05/05/2005,05:45,1175.25,1175.25,1175.00,1175.00,32,5,37.00
05/05/2005,05:46,1175.00,1175.00,1175.00,1175.00,0,4,4.00
05/05/2005,05:47,1175.00,1175.00,1175.00,1175.00,0,12,12.00
05/05/2005,05:48,1175.00,1175.00,1175.00,1175.00,0,203,203.00
05/05/2005,05:49,1175.25,1175.25,1175.25,1175.25,1,0,1.00
05/05/2005,05:50,1175.00,1175.00,1175.00,1175.00,0,57,57.00
05/05/2005,05:51,1174.75,1174.75,1174.75,1174.75,0,43,43.00
05/05/2005,05:52,1175.00,1175.00,1175.00,1175.00,74,0,74.00
05/05/2005,05:53,1174.75,1174.75,1174.50,1174.50,0,181,181.00
05/05/2005,05:54,1174.25,1174.50,1174.25,1174.25,6,4,10.00
05/05/2005,05:55,1174.25,1174.50,1174.25,1174.50,2,54,56.00
05/05/2005,05:56,1174.25,1174.50,1174.25,1174.50,35,1,36.00
05/05/2005,05:57,1174.50,1174.75,1174.50,1174.75,12,0,12.00
05/05/2005,05:58,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/05/2005,06:01,1174.75,1174.75,1174.75,1174.75,4,0,4.00
05/05/2005,06:02,1174.75,1174.75,1174.75,1174.75,5,0,5.00
05/05/2005,06:03,1174.50,1174.50,1174.50,1174.50,0,65,65.00
05/05/2005,06:04,1174.25,1174.25,1174.25,1174.25,0,37,37.00
05/05/2005,06:05,1174.25,1174.25,1174.25,1174.25,0,27,27.00
05/05/2005,06:06,1174.25,1174.75,1174.25,1174.75,222,6,228.00
05/05/2005,06:07,1174.75,1174.75,1174.75,1174.75,3,0,3.00
05/05/2005,06:08,1174.50,1174.75,1174.50,1174.50,9,104,113.00
05/05/2005,06:09,1174.50,1174.75,1174.50,1174.75,17,2,19.00
05/05/2005,06:11,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/05/2005,06:13,1174.50,1174.75,1174.50,1174.75,1,1,2.00
05/05/2005,06:14,1174.75,1174.75,1174.75,1174.75,18,0,18.00
05/05/2005,06:15,1174.75,1175.00,1174.75,1175.00,111,0,111.00
05/05/2005,06:16,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/05/2005,06:18,1175.00,1175.00,1174.75,1175.00,221,6,227.00
05/05/2005,06:19,1174.75,1175.00,1174.75,1175.00,101,5,106.00
05/05/2005,06:20,1175.00,1175.25,1175.00,1175.25,20,0,20.00
05/05/2005,06:21,1175.00,1175.00,1174.75,1175.00,2,60,62.00
05/05/2005,06:22,1175.00,1175.00,1174.50,1174.50,4,20,24.00
05/05/2005,06:23,1174.50,1174.75,1174.50,1174.50,140,25,165.00
05/05/2005,06:24,1175.00,1175.25,1174.75,1175.00,43,21,64.00
05/05/2005,06:26,1175.00,1175.00,1175.00,1175.00,0,2,2.00
05/05/2005,06:27,1175.00,1175.00,1175.00,1175.00,0,22,22.00
05/05/2005,06:28,1174.75,1174.75,1174.75,1174.75,0,10,10.00
05/05/2005,06:29,1175.00,1175.00,1175.00,1175.00,42,0,42.00
05/05/2005,06:30,1175.00,1175.00,1175.00,1175.00,10,0,10.00
05/05/2005,06:31,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/05/2005,06:32,1174.75,1174.75,1174.75,1174.75,0,10,10.00
05/05/2005,06:33,1174.75,1175.00,1174.75,1175.00,69,251,320.00
05/05/2005,06:34,1174.75,1175.00,1174.75,1175.00,1,77,78.00
05/05/2005,06:35,1175.00,1175.00,1175.00,1175.00,102,0,102.00
05/05/2005,06:36,1175.00,1175.00,1175.00,1175.00,8,0,8.00
05/05/2005,06:37,1175.00,1175.00,1175.00,1175.00,16,0,16.00
05/05/2005,06:38,1175.00,1175.00,1175.00,1175.00,9,0,9.00
05/05/2005,06:41,1175.00,1175.00,1175.00,1175.00,5,0,5.00
05/05/2005,06:42,1175.00,1175.00,1175.00,1175.00,23,0,23.00
05/05/2005,06:43,1175.00,1175.00,1175.00,1175.00,32,0,32.00
05/05/2005,06:44,1175.25,1175.25,1175.00,1175.00,5,5,10.00
05/05/2005,06:45,1175.00,1175.00,1175.00,1175.00,0,3,3.00
05/05/2005,06:46,1175.00,1175.00,1175.00,1175.00,0,6,6.00
05/05/2005,06:48,1175.00,1175.00,1175.00,1175.00,0,7,7.00
05/05/2005,06:49,1175.00,1175.00,1174.75,1175.00,2,40,42.00
05/05/2005,06:50,1175.00,1175.25,1175.00,1175.25,29,0,29.00
05/05/2005,06:51,1175.00,1175.00,1175.00,1175.00,0,2,2.00
05/05/2005,06:52,1175.00,1175.00,1175.00,1175.00,0,1,1.00
05/05/2005,06:53,1175.00,1175.00,1174.75,1175.00,2,41,43.00
05/05/2005,06:54,1174.75,1175.00,1174.75,1175.00,6,1,7.00
05/05/2005,06:55,1175.00,1175.00,1175.00,1175.00,32,0,32.00
05/05/2005,06:57,1175.00,1175.00,1175.00,1175.00,21,0,21.00
05/05/2005,06:58,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/05/2005,06:59,1175.25,1175.25,1175.00,1175.00,2,10,12.00
05/05/2005,07:00,1175.00,1175.00,1175.00,1175.00,0,46,46.00
05/05/2005,07:01,1175.00,1175.00,1174.75,1174.75,0,39,39.00
05/05/2005,07:02,1174.75,1174.75,1174.75,1174.75,0,86,86.00
05/05/2005,07:03,1174.75,1174.75,1174.75,1174.75,0,18,18.00
05/05/2005,07:04,1174.75,1174.75,1174.75,1174.75,0,92,92.00
05/05/2005,07:05,1174.75,1174.75,1174.50,1174.75,9,5,14.00
05/05/2005,07:06,1174.75,1174.75,1174.75,1174.75,33,0,33.00
05/05/2005,07:07,1175.00,1175.25,1175.00,1175.25,312,0,312.00
05/05/2005,07:08,1175.25,1175.75,1175.25,1175.75,428,0,428.00
05/05/2005,07:09,1175.75,1175.75,1175.50,1175.50,4,43,47.00
05/05/2005,07:10,1175.50,1175.50,1175.50,1175.50,0,7,7.00
05/05/2005,07:11,1175.50,1175.50,1175.25,1175.50,3,4,7.00
05/05/2005,07:12,1175.25,1175.50,1175.25,1175.50,137,1,138.00
05/05/2005,07:13,1175.50,1175.75,1175.25,1175.25,8,115,123.00
05/05/2005,07:14,1175.50,1175.50,1175.25,1175.25,73,4,77.00
05/05/2005,07:15,1175.50,1175.50,1175.50,1175.50,26,0,26.00
05/05/2005,07:16,1175.50,1175.50,1175.50,1175.50,45,0,45.00
05/05/2005,07:18,1175.25,1175.50,1175.25,1175.50,3,98,101.00
05/05/2005,07:19,1175.25,1175.50,1175.25,1175.25,1,41,42.00
05/05/2005,07:20,1175.50,1175.50,1175.00,1175.00,1,14,15.00
05/05/2005,07:21,1175.00,1175.75,1175.00,1175.50,198,10,208.00
05/05/2005,07:22,1175.50,1175.75,1175.50,1175.75,1,10,11.00
05/05/2005,07:23,1175.75,1176.25,1175.50,1176.00,467,44,511.00
05/05/2005,07:24,1176.00,1176.00,1175.75,1176.00,153,11,164.00
05/05/2005,07:25,1176.00,1176.25,1175.75,1176.00,229,43,272.00
05/05/2005,07:26,1176.25,1176.25,1176.00,1176.25,277,13,290.00
05/05/2005,07:27,1176.25,1176.50,1176.00,1176.25,321,71,392.00
05/05/2005,07:28,1176.25,1176.50,1176.25,1176.25,91,102,193.00
05/05/2005,07:29,1176.25,1176.25,1176.00,1176.00,50,285,335.00
05/05/2005,07:30,1176.00,1176.50,1176.00,1176.50,172,31,203.00
05/05/2005,07:31,1176.25,1176.75,1176.00,1176.00,508,629,1137.00
05/05/2005,07:32,1176.00,1176.25,1175.50,1175.75,268,408,676.00
05/05/2005,07:33,1175.75,1175.75,1175.25,1175.50,106,201,307.00
05/05/2005,07:34,1175.50,1175.75,1175.50,1175.75,62,2,64.00
05/05/2005,07:35,1175.50,1175.75,1175.50,1175.75,187,7,194.00
05/05/2005,07:36,1176.00,1176.00,1175.75,1176.00,10,1,11.00
05/05/2005,07:37,1176.00,1176.00,1175.75,1176.00,361,10,371.00
05/05/2005,07:38,1176.25,1176.50,1176.00,1176.25,780,124,904.00
05/05/2005,07:39,1176.25,1176.50,1176.25,1176.50,7,51,58.00
05/05/2005,07:40,1176.25,1176.50,1176.25,1176.50,4,2,6.00
05/05/2005,07:41,1176.50,1177.00,1176.50,1177.00,764,7,771.00
05/05/2005,07:42,1177.00,1177.25,1176.75,1176.75,151,116,267.00
05/05/2005,07:43,1176.75,1177.00,1176.50,1177.00,371,24,395.00
05/05/2005,07:44,1177.00,1177.00,1176.75,1176.75,140,10,150.00
05/05/2005,07:45,1176.75,1176.75,1176.50,1176.75,244,134,378.00
05/05/2005,07:46,1176.75,1176.75,1176.50,1176.75,73,222,295.00
05/05/2005,07:47,1176.75,1176.75,1176.50,1176.75,28,2,30.00
05/05/2005,07:48,1176.50,1176.75,1176.25,1176.25,13,246,259.00
05/05/2005,07:49,1176.50,1176.75,1176.25,1176.25,110,177,287.00
05/05/2005,07:50,1176.25,1176.25,1176.00,1176.25,6,200,206.00
05/05/2005,07:51,1176.25,1176.25,1176.00,1176.25,19,3,22.00
05/05/2005,07:52,1176.25,1176.25,1176.00,1176.00,149,10,159.00
05/05/2005,07:53,1176.00,1176.25,1176.00,1176.25,126,3,129.00
05/05/2005,07:54,1176.00,1176.25,1176.00,1176.00,2,6,8.00
05/05/2005,07:55,1176.25,1176.25,1176.25,1176.25,8,0,8.00
05/05/2005,07:56,1176.25,1176.50,1176.00,1176.50,600,5,605.00
05/05/2005,07:57,1176.50,1176.50,1176.25,1176.25,10,101,111.00
05/05/2005,07:58,1176.50,1177.00,1176.25,1177.00,302,86,388.00
05/05/2005,07:59,1176.75,1177.00,1176.75,1177.00,105,9,114.00
05/05/2005,08:00,1177.00,1177.25,1176.75,1177.00,252,99,351.00
05/05/2005,08:01,1177.00,1177.00,1177.00,1177.00,44,0,44.00
05/05/2005,08:02,1176.75,1177.00,1176.75,1177.00,5,44,49.00
05/05/2005,08:03,1176.75,1177.00,1176.50,1176.50,1,68,69.00
05/05/2005,08:04,1176.50,1176.50,1176.25,1176.50,6,201,207.00
05/05/2005,08:05,1176.50,1176.50,1176.25,1176.50,109,2,111.00
05/05/2005,08:06,1176.50,1177.00,1176.50,1176.75,187,58,245.00
05/05/2005,08:07,1176.50,1176.50,1176.50,1176.50,0,69,69.00
05/05/2005,08:08,1176.50,1176.75,1176.50,1176.50,8,131,139.00
05/05/2005,08:09,1176.50,1176.50,1176.50,1176.50,0,44,44.00
05/05/2005,08:10,1176.50,1176.75,1176.50,1176.75,3,15,18.00
05/05/2005,08:11,1176.50,1176.75,1176.50,1176.75,2,2,4.00
05/05/2005,08:12,1176.75,1176.75,1176.25,1176.25,13,89,102.00
05/05/2005,08:13,1176.50,1176.50,1176.50,1176.50,24,0,24.00
05/05/2005,08:14,1176.25,1176.50,1176.25,1176.50,17,12,29.00
05/05/2005,08:15,1176.50,1176.50,1176.50,1176.50,144,0,144.00
05/05/2005,08:16,1176.50,1176.50,1176.50,1176.50,219,0,219.00
05/05/2005,08:17,1176.50,1176.75,1176.50,1176.75,18,0,18.00
05/05/2005,08:18,1176.75,1176.75,1176.25,1176.50,52,275,327.00
05/05/2005,08:19,1176.25,1176.25,1176.25,1176.25,0,5,5.00
05/05/2005,08:21,1176.25,1176.50,1176.25,1176.50,290,207,497.00
05/05/2005,08:22,1176.25,1176.50,1176.25,1176.50,54,1,55.00
05/05/2005,08:23,1176.25,1176.25,1176.25,1176.25,0,226,226.00
05/05/2005,08:24,1176.50,1176.50,1176.25,1176.25,74,5,79.00
05/05/2005,08:25,1176.25,1176.50,1176.25,1176.25,1,4,5.00
05/05/2005,08:26,1176.50,1177.00,1176.50,1177.00,355,0,355.00
05/05/2005,08:27,1177.00,1177.00,1176.75,1176.75,7,131,138.00
05/05/2005,08:28,1177.00,1177.00,1176.75,1176.75,56,7,63.00
05/05/2005,08:29,1177.00,1177.00,1176.75,1176.75,50,171,221.00
05/05/2005,08:30,1177.00,1177.00,1176.50,1176.50,291,784,1075.00
05/05/2005,08:31,1176.25,1176.75,1176.25,1176.50,1132,760,1892.00
05/05/2005,08:32,1176.25,1176.75,1176.00,1176.25,874,723,1597.00
05/05/2005,08:33,1176.25,1176.75,1176.00,1176.25,1411,2128,3539.00
05/05/2005,08:34,1176.25,1176.50,1175.25,1175.50,951,3301,4252.00
05/05/2005,08:35,1175.50,1175.75,1175.25,1175.50,1079,843,1922.00
05/05/2005,08:36,1175.50,1175.75,1174.75,1175.00,1053,4035,5088.00
05/05/2005,08:37,1175.00,1175.50,1174.50,1175.25,2568,2108,4676.00
05/05/2005,08:38,1175.25,1175.50,1175.00,1175.50,1451,777,2228.00
05/05/2005,08:39,1175.50,1176.00,1175.25,1175.50,1161,478,1639.00
05/05/2005,08:40,1175.75,1176.00,1175.25,1176.00,1415,506,1921.00
05/05/2005,08:41,1176.00,1176.50,1175.75,1176.50,2077,1688,3765.00
05/05/2005,08:42,1176.50,1176.50,1176.00,1176.25,951,1416,2367.00
05/05/2005,08:43,1176.00,1176.75,1176.00,1176.75,1271,362,1633.00
05/05/2005,08:44,1176.75,1177.00,1176.25,1176.75,1943,895,2838.00
05/05/2005,08:45,1176.75,1176.75,1176.25,1176.50,852,1347,2199.00
05/05/2005,08:46,1176.75,1177.75,1176.50,1177.50,6086,966,7052.00
05/05/2005,08:47,1177.75,1177.75,1177.00,1177.00,901,2312,3213.00
05/05/2005,08:48,1177.25,1177.25,1176.75,1177.00,1484,1346,2830.00
05/05/2005,08:49,1176.75,1177.00,1176.75,1177.00,749,351,1100.00
05/05/2005,08:50,1177.00,1177.50,1176.75,1177.25,1512,762,2274.00
05/05/2005,08:51,1177.00,1177.50,1176.75,1177.00,1842,2489,4331.00
05/05/2005,08:52,1177.00,1178.25,1176.75,1177.75,4543,1507,6050.00
05/05/2005,08:53,1178.00,1178.00,1177.25,1177.50,1224,1216,2440.00
05/05/2005,08:54,1177.75,1178.00,1177.50,1178.00,1128,589,1717.00
05/05/2005,08:55,1177.75,1178.00,1177.50,1177.50,1320,622,1942.00
05/05/2005,08:56,1177.50,1177.75,1177.25,1177.25,125,1686,1811.00
05/05/2005,08:57,1177.25,1177.50,1176.50,1176.75,647,2683,3330.00
05/05/2005,08:58,1177.00,1177.75,1176.75,1177.75,2424,1567,3991.00
05/05/2005,08:59,1177.50,1177.75,1176.75,1177.00,142,1027,1169.00
05/05/2005,09:00,1177.00,1178.00,1176.75,1177.75,3904,1257,5161.00
05/05/2005,09:01,1178.00,1178.75,1177.25,1178.50,5956,2379,8335.00
05/05/2005,09:02,1178.25,1178.50,1178.25,1178.25,915,335,1250.00
05/05/2005,09:03,1178.25,1179.75,1178.25,1179.50,6174,1655,7829.00
05/05/2005,09:04,1179.75,1180.00,1179.25,1179.25,2545,3346,5891.00
05/05/2005,09:05,1179.50,1179.75,1178.75,1179.00,1969,2314,4283.00
05/05/2005,09:06,1179.00,1179.25,1178.50,1178.50,670,1762,2432.00
05/05/2005,09:07,1178.75,1179.25,1178.75,1179.00,1868,1842,3710.00
05/05/2005,09:08,1179.00,1179.25,1178.75,1178.75,459,581,1040.00
05/05/2005,09:09,1178.75,1179.00,1178.75,1179.00,486,1172,1658.00
05/05/2005,09:10,1179.00,1179.50,1178.50,1178.50,1231,2478,3709.00
05/05/2005,09:11,1178.50,1179.25,1178.50,1179.00,2383,1033,3416.00
05/05/2005,09:12,1178.75,1179.00,1178.75,1179.00,74,440,514.00
05/05/2005,09:13,1178.75,1179.00,1178.25,1178.25,465,1894,2359.00
05/05/2005,09:14,1178.25,1178.50,1177.75,1178.25,862,2430,3292.00
05/05/2005,09:15,1178.50,1178.75,1178.25,1178.75,1135,982,2117.00
05/05/2005,09:16,1178.75,1179.00,1178.50,1178.50,571,719,1290.00
05/05/2005,09:17,1178.50,1179.00,1178.50,1179.00,746,493,1239.00
05/05/2005,09:18,1179.00,1179.00,1178.00,1178.25,305,1018,1323.00
05/05/2005,09:19,1178.00,1178.25,1177.50,1177.75,242,1532,1774.00
05/05/2005,09:20,1177.75,1178.00,1177.50,1177.50,812,637,1449.00
05/05/2005,09:21,1177.75,1177.75,1177.00,1177.50,888,2731,3619.00
05/05/2005,09:22,1177.25,1177.75,1177.25,1177.75,616,46,662.00
05/05/2005,09:23,1177.75,1178.00,1177.50,1177.75,595,1460,2055.00
05/05/2005,09:24,1177.50,1178.00,1177.25,1177.75,1654,779,2433.00
05/05/2005,09:25,1178.00,1178.00,1177.50,1177.75,485,435,920.00
05/05/2005,09:26,1177.75,1178.25,1177.75,1178.00,773,208,981.00
05/05/2005,09:27,1178.00,1178.25,1177.75,1177.75,141,1156,1297.00
05/05/2005,09:28,1177.75,1178.00,1177.50,1177.75,398,210,608.00
05/05/2005,09:29,1177.75,1178.00,1177.25,1177.50,333,1435,1768.00
05/05/2005,09:30,1177.25,1177.75,1177.00,1177.75,864,626,1490.00
05/05/2005,09:31,1177.50,1178.00,1177.00,1177.00,879,1189,2068.00
05/05/2005,09:32,1177.25,1177.50,1176.50,1177.25,1904,2386,4290.00
05/05/2005,09:33,1177.25,1177.75,1177.25,1177.50,493,349,842.00
05/05/2005,09:34,1177.50,1177.50,1177.00,1177.00,36,1537,1573.00
05/05/2005,09:35,1177.00,1177.75,1177.00,1177.50,1173,573,1746.00
05/05/2005,09:36,1177.50,1177.75,1177.25,1177.25,132,568,700.00
05/05/2005,09:37,1177.50,1178.00,1177.25,1178.00,1062,45,1107.00
05/05/2005,09:38,1178.00,1179.00,1177.75,1179.00,3966,913,4879.00
05/05/2005,09:39,1179.00,1179.25,1178.25,1178.25,1508,1179,2687.00
05/05/2005,09:40,1178.50,1178.50,1178.25,1178.25,206,261,467.00
05/05/2005,09:41,1178.25,1178.50,1178.00,1178.25,191,501,692.00
05/05/2005,09:42,1178.25,1178.50,1178.00,1178.50,611,447,1058.00
05/05/2005,09:43,1178.50,1179.75,1178.50,1179.25,5348,1698,7046.00
05/05/2005,09:44,1179.25,1179.25,1178.75,1179.00,688,470,1158.00
05/05/2005,09:45,1179.00,1179.75,1179.00,1179.75,2563,104,2667.00
05/05/2005,09:46,1179.75,1179.75,1179.00,1179.50,1485,2379,3864.00
05/05/2005,09:47,1179.50,1179.50,1179.25,1179.25,413,600,1013.00
05/05/2005,09:48,1179.25,1179.50,1178.50,1178.75,623,1376,1999.00
05/05/2005,09:49,1179.00,1179.25,1178.75,1179.25,366,400,766.00
05/05/2005,09:50,1179.00,1179.25,1179.00,1179.00,53,88,141.00
05/05/2005,09:51,1179.00,1179.25,1178.50,1178.75,367,661,1028.00
05/05/2005,09:52,1178.75,1179.25,1178.50,1178.50,340,1530,1870.00
05/05/2005,09:53,1178.25,1179.25,1178.25,1178.75,880,875,1755.00
05/05/2005,09:54,1178.75,1179.00,1178.50,1178.75,246,574,820.00
05/05/2005,09:55,1178.50,1178.75,1178.25,1178.50,51,886,937.00
05/05/2005,09:56,1178.25,1178.75,1178.25,1178.50,288,771,1059.00
05/05/2005,09:57,1178.75,1179.00,1178.50,1179.00,946,105,1051.00
05/05/2005,09:58,1179.00,1179.00,1178.75,1178.75,353,204,557.00
05/05/2005,09:59,1178.75,1178.75,1178.25,1178.75,509,836,1345.00
05/05/2005,10:00,1178.50,1179.00,1178.25,1178.25,204,716,920.00
05/05/2005,10:01,1178.25,1178.50,1178.00,1178.00,425,696,1121.00
05/05/2005,10:02,1178.00,1178.25,1177.75,1178.25,217,1918,2135.00
05/05/2005,10:03,1178.00,1178.75,1178.00,1178.50,1008,537,1545.00
05/05/2005,10:04,1178.75,1179.00,1178.50,1178.75,995,51,1046.00
05/05/2005,10:05,1178.75,1179.00,1178.25,1178.75,607,602,1209.00
05/05/2005,10:06,1178.75,1179.50,1178.75,1179.25,2755,216,2971.00
05/05/2005,10:07,1179.50,1179.50,1179.00,1179.00,999,419,1418.00
05/05/2005,10:08,1179.00,1179.75,1179.00,1179.50,1348,688,2036.00
05/05/2005,10:09,1179.50,1179.50,1179.00,1179.25,216,747,963.00
05/05/2005,10:10,1179.25,1179.25,1179.00,1179.00,149,551,700.00
05/05/2005,10:11,1179.25,1179.50,1178.75,1178.75,348,701,1049.00
05/05/2005,10:12,1178.75,1179.75,1178.75,1179.50,1357,376,1733.00
05/05/2005,10:13,1179.50,1180.00,1179.50,1179.50,993,1259,2252.00
05/05/2005,10:14,1179.50,1180.00,1179.00,1179.50,2632,3346,5978.00
05/05/2005,10:15,1179.50,1179.75,1179.25,1179.25,20,1007,1027.00
05/05/2005,10:16,1179.50,1179.50,1179.00,1179.00,284,573,857.00
05/05/2005,10:17,1179.00,1179.25,1178.75,1179.00,457,1669,2126.00
05/05/2005,10:18,1179.00,1179.00,1178.50,1179.00,599,520,1119.00
05/05/2005,10:19,1178.75,1179.00,1178.75,1178.75,10,353,363.00
05/05/2005,10:20,1178.75,1179.00,1178.75,1178.75,19,28,47.00
05/05/2005,10:21,1178.75,1179.00,1178.75,1179.00,562,64,626.00
05/05/2005,10:22,1179.00,1179.25,1178.75,1178.75,156,567,723.00
05/05/2005,10:23,1178.75,1179.00,1178.50,1178.75,187,485,672.00
05/05/2005,10:24,1178.75,1178.75,1178.50,1178.75,166,105,271.00
05/05/2005,10:25,1178.50,1178.75,1178.00,1178.00,53,2369,2422.00
05/05/2005,10:26,1178.00,1178.50,1177.75,1178.00,2577,1223,3800.00
05/05/2005,10:27,1178.00,1178.00,1177.00,1177.25,757,4515,5272.00
05/05/2005,10:28,1177.25,1177.50,1176.75,1177.50,1714,2177,3891.00
05/05/2005,10:29,1177.50,1177.50,1177.00,1177.25,1394,1467,2861.00
05/05/2005,10:30,1177.25,1177.50,1177.25,1177.25,89,347,436.00
05/05/2005,10:31,1177.25,1177.50,1177.00,1177.50,377,150,527.00
05/05/2005,10:32,1177.50,1177.75,1177.25,1177.75,410,136,546.00
05/05/2005,10:33,1177.75,1178.50,1177.50,1178.50,3756,1253,5009.00
05/05/2005,10:34,1178.25,1178.25,1177.75,1178.00,92,350,442.00
05/05/2005,10:35,1178.00,1178.00,1177.75,1178.00,102,228,330.00
05/05/2005,10:36,1178.00,1178.00,1177.50,1177.75,278,541,819.00
05/05/2005,10:37,1177.75,1178.25,1177.50,1178.25,910,346,1256.00
05/05/2005,10:38,1178.25,1178.25,1177.75,1178.25,249,241,490.00
05/05/2005,10:39,1178.25,1178.50,1178.00,1178.25,1295,558,1853.00
05/05/2005,10:40,1178.25,1178.50,1177.75,1177.75,766,801,1567.00
05/05/2005,10:41,1178.00,1178.00,1177.50,1177.75,696,749,1445.00
05/05/2005,10:42,1177.75,1178.25,1177.50,1178.00,531,790,1321.00
05/05/2005,10:43,1178.00,1178.50,1177.75,1178.25,747,509,1256.00
05/05/2005,10:44,1178.25,1178.50,1178.25,1178.25,123,42,165.00
05/05/2005,10:45,1178.25,1178.50,1178.25,1178.25,115,222,337.00
05/05/2005,10:46,1178.25,1178.50,1178.00,1178.00,228,403,631.00
05/05/2005,10:47,1178.00,1178.50,1178.00,1178.50,660,64,724.00
05/05/2005,10:48,1178.50,1178.75,1178.00,1178.50,898,106,1004.00
05/05/2005,10:49,1178.75,1179.00,1178.50,1178.75,821,113,934.00
05/05/2005,10:50,1179.00,1179.00,1178.50,1178.50,100,424,524.00
05/05/2005,10:51,1178.50,1179.00,1178.25,1178.50,982,1226,2208.00
05/05/2005,10:52,1178.50,1178.75,1178.25,1178.25,29,344,373.00
05/05/2005,10:53,1178.25,1178.75,1178.00,1178.25,401,1164,1565.00
05/05/2005,10:54,1178.25,1178.50,1178.00,1178.25,108,46,154.00
05/05/2005,10:55,1178.50,1179.50,1178.25,1178.75,2588,891,3479.00
05/05/2005,10:56,1178.75,1179.00,1178.50,1178.75,422,664,1086.00
05/05/2005,10:57,1178.75,1178.75,1178.25,1178.50,488,220,708.00
05/05/2005,10:58,1178.50,1179.00,1178.50,1179.00,750,21,771.00
05/05/2005,10:59,1178.75,1179.00,1178.75,1179.00,291,15,306.00
05/05/2005,11:00,1179.00,1179.00,1178.75,1179.00,459,177,636.00
05/05/2005,11:01,1179.00,1179.00,1178.75,1178.75,94,30,124.00
05/05/2005,11:02,1178.75,1179.00,1178.50,1178.50,269,548,817.00
05/05/2005,11:03,1178.75,1178.75,1178.25,1178.50,48,91,139.00
05/05/2005,11:04,1178.50,1178.75,1178.50,1178.50,8,41,49.00
05/05/2005,11:05,1178.50,1178.75,1178.50,1178.50,40,16,56.00
05/05/2005,11:06,1178.50,1179.00,1178.50,1178.75,735,71,806.00
05/05/2005,11:07,1179.00,1179.25,1179.00,1179.00,384,114,498.00
05/05/2005,11:08,1179.00,1179.25,1178.75,1179.00,20,239,259.00
05/05/2005,11:09,1178.75,1179.00,1178.75,1178.75,124,194,318.00
05/05/2005,11:10,1178.75,1179.00,1178.50,1178.75,26,171,197.00
05/05/2005,11:11,1178.50,1178.75,1178.25,1178.25,11,658,669.00
05/05/2005,11:12,1178.25,1178.50,1178.25,1178.25,26,79,105.00
05/05/2005,11:13,1178.50,1178.50,1178.25,1178.50,306,31,337.00
05/05/2005,11:14,1178.50,1179.00,1178.50,1178.75,477,305,782.00
05/05/2005,11:15,1179.00,1179.00,1178.50,1178.75,44,372,416.00
05/05/2005,11:16,1178.75,1178.75,1178.00,1178.00,453,973,1426.00
05/05/2005,11:17,1178.00,1178.50,1178.00,1178.50,296,404,700.00
05/05/2005,11:18,1178.50,1178.50,1178.25,1178.25,93,51,144.00
05/05/2005,11:19,1178.50,1179.00,1178.25,1178.75,597,436,1033.00
05/05/2005,11:20,1178.75,1179.00,1178.75,1178.75,153,168,321.00
05/05/2005,11:21,1178.75,1178.75,1178.25,1178.50,335,315,650.00
05/05/2005,11:22,1178.50,1178.75,1178.50,1178.75,12,19,31.00
05/05/2005,11:23,1178.50,1179.50,1178.50,1179.50,2028,209,2237.00
05/05/2005,11:24,1179.25,1180.00,1179.25,1180.00,1908,601,2509.00
05/05/2005,11:25,1180.00,1180.00,1179.00,1179.00,1247,1250,2497.00
05/05/2005,11:26,1179.00,1179.50,1179.00,1179.00,384,262,646.00
05/05/2005,11:27,1179.25,1179.50,1179.00,1179.25,281,142,423.00
05/05/2005,11:28,1179.00,1179.50,1179.00,1179.25,126,127,253.00
05/05/2005,11:29,1179.25,1179.50,1179.00,1179.25,59,150,209.00
05/05/2005,11:30,1179.25,1179.25,1179.00,1179.25,201,335,536.00
05/05/2005,11:31,1179.25,1179.50,1179.00,1179.00,175,99,274.00
05/05/2005,11:32,1179.00,1179.25,1179.00,1179.00,10,79,89.00
05/05/2005,11:33,1179.00,1179.25,1178.75,1179.00,342,421,763.00
05/05/2005,11:34,1178.75,1179.00,1178.75,1178.75,37,125,162.00
05/05/2005,11:35,1179.00,1179.00,1178.75,1178.75,73,13,86.00
05/05/2005,11:36,1179.00,1179.25,1178.50,1178.50,346,710,1056.00
05/05/2005,11:37,1178.50,1179.00,1178.50,1178.75,240,15,255.00
05/05/2005,11:38,1179.00,1179.00,1178.50,1179.00,650,602,1252.00
05/05/2005,11:39,1179.00,1179.25,1177.50,1177.50,981,4594,5575.00
05/05/2005,11:40,1177.50,1177.75,1175.25,1175.50,2826,6166,8992.00
05/05/2005,11:41,1175.50,1176.00,1175.00,1175.75,3644,5209,8853.00
05/05/2005,11:42,1175.75,1176.25,1175.25,1176.00,3500,3990,7490.00
05/05/2005,11:43,1175.75,1176.25,1175.50,1175.75,977,898,1875.00
05/05/2005,11:44,1176.00,1177.00,1176.00,1176.25,2499,2279,4778.00
05/05/2005,11:45,1176.25,1176.50,1175.25,1175.75,1779,2890,4669.00
05/05/2005,11:46,1175.75,1176.25,1175.50,1176.25,1261,1217,2478.00
05/05/2005,11:47,1176.00,1176.25,1175.50,1176.25,1786,1237,3023.00
05/05/2005,11:48,1176.25,1176.50,1175.50,1175.75,787,1028,1815.00
05/05/2005,11:49,1175.50,1175.50,1173.00,1173.25,3175,5184,8359.00
05/05/2005,11:50,1173.25,1173.50,1171.50,1171.50,4734,9429,14163.00
05/05/2005,11:51,1171.75,1172.25,1171.25,1172.00,4152,6332,10484.00
05/05/2005,11:52,1172.25,1173.00,1172.00,1172.50,4108,4039,8147.00
05/05/2005,11:53,1172.25,1173.75,1172.25,1173.25,6051,3186,9237.00
05/05/2005,11:54,1173.00,1173.50,1172.75,1173.25,1838,1515,3353.00
05/05/2005,11:55,1173.25,1174.00,1173.25,1173.75,2283,559,2842.00
05/05/2005,11:56,1174.00,1174.00,1173.25,1173.25,1003,2645,3648.00
05/05/2005,11:57,1173.25,1173.50,1173.00,1173.00,767,1425,2192.00
05/05/2005,11:58,1173.00,1173.25,1172.50,1172.75,325,1624,1949.00
05/05/2005,11:59,1172.50,1172.75,1170.75,1171.00,3079,7255,10334.00
05/05/2005,12:00,1171.00,1171.25,1169.25,1169.50,3758,8015,11773.00
05/05/2005,12:01,1169.50,1170.50,1169.25,1170.00,4112,5410,9522.00
05/05/2005,12:02,1169.75,1170.00,1167.75,1168.00,4102,8640,12742.00
05/05/2005,12:03,1168.25,1168.50,1167.50,1168.25,5618,6185,11803.00
05/05/2005,12:04,1168.25,1170.25,1168.00,1169.75,6082,3288,9370.00
05/05/2005,12:05,1170.00,1170.25,1169.75,1169.75,2229,3763,5992.00
05/05/2005,12:06,1169.75,1169.75,1169.25,1169.50,1772,2181,3953.00
05/05/2005,12:07,1169.25,1170.00,1169.25,1169.75,2059,880,2939.00
05/05/2005,12:08,1170.00,1170.00,1169.25,1170.00,981,1714,2695.00
05/05/2005,12:09,1169.75,1170.75,1169.75,1170.50,3459,1394,4853.00
05/05/2005,12:10,1170.50,1171.25,1170.50,1171.00,2986,1025,4011.00
05/05/2005,12:11,1171.00,1171.50,1170.50,1170.50,1828,1251,3079.00
05/05/2005,12:12,1170.50,1171.00,1169.50,1169.50,619,3225,3844.00
05/05/2005,12:13,1169.50,1170.00,1169.50,1169.75,1691,1562,3253.00
05/05/2005,12:14,1169.75,1170.75,1169.75,1170.00,2129,1561,3690.00
05/05/2005,12:15,1170.00,1170.25,1169.50,1170.00,620,761,1381.00
05/05/2005,12:16,1170.00,1170.25,1169.75,1170.00,2724,675,3399.00
05/05/2005,12:17,1170.00,1170.00,1169.25,1169.50,766,1718,2484.00
05/05/2005,12:18,1169.50,1170.00,1169.50,1169.75,518,1185,1703.00
05/05/2005,12:19,1169.75,1169.75,1169.00,1169.00,819,2225,3044.00
05/05/2005,12:20,1169.00,1169.00,1168.00,1168.00,956,2928,3884.00
05/05/2005,12:21,1168.25,1169.00,1167.75,1168.75,2425,2243,4668.00
05/05/2005,12:22,1169.00,1169.75,1168.75,1169.75,2454,1197,3651.00
05/05/2005,12:23,1169.50,1169.75,1169.00,1169.25,892,1761,2653.00
05/05/2005,12:24,1169.25,1169.25,1168.25,1168.50,1074,2483,3557.00
05/05/2005,12:25,1168.50,1169.25,1168.00,1169.25,1599,1069,2668.00
05/05/2005,12:26,1169.25,1169.25,1168.00,1168.50,533,1747,2280.00
05/05/2005,12:27,1168.50,1169.50,1168.25,1169.25,1119,321,1440.00
05/05/2005,12:28,1169.25,1169.50,1168.50,1169.25,1074,1726,2800.00
05/05/2005,12:29,1169.25,1169.75,1169.00,1169.75,1507,1104,2611.00
05/05/2005,12:30,1169.75,1170.50,1169.75,1170.50,2956,227,3183.00
05/05/2005,12:31,1170.50,1170.75,1170.00,1170.50,1780,1585,3365.00
05/05/2005,12:32,1170.25,1170.50,1170.00,1170.25,101,1208,1309.00
05/05/2005,12:33,1170.00,1170.75,1169.50,1170.75,2628,2487,5115.00
05/05/2005,12:34,1170.50,1171.00,1170.00,1170.00,1622,3311,4933.00
05/05/2005,12:35,1170.25,1171.25,1170.00,1171.25,2960,408,3368.00
05/05/2005,12:36,1171.25,1173.25,1171.00,1173.25,10201,1899,12100.00
05/05/2005,12:37,1173.25,1173.50,1172.50,1172.75,2619,2224,4843.00
05/05/2005,12:38,1172.50,1172.75,1172.50,1172.50,306,1109,1415.00
05/05/2005,12:39,1172.75,1173.00,1172.50,1173.00,1079,926,2005.00
05/05/2005,12:40,1173.00,1173.25,1172.75,1173.00,789,799,1588.00
05/05/2005,12:41,1172.75,1173.00,1172.25,1172.25,541,1503,2044.00
05/05/2005,12:42,1172.50,1172.50,1171.25,1171.50,1305,3337,4642.00
05/05/2005,12:43,1171.50,1171.50,1171.25,1171.25,1055,151,1206.00
05/05/2005,12:44,1171.50,1172.50,1171.25,1172.50,2169,670,2839.00
05/05/2005,12:45,1172.50,1173.25,1172.25,1172.75,1289,901,2190.00
05/05/2005,12:46,1172.75,1173.00,1172.00,1172.50,427,1540,1967.00
05/05/2005,12:47,1172.25,1172.50,1171.50,1171.75,789,886,1675.00
05/05/2005,12:48,1171.75,1171.75,1170.25,1171.00,1281,4131,5412.00
05/05/2005,12:49,1170.75,1173.00,1170.75,1172.50,2885,1169,4054.00
05/05/2005,12:50,1172.50,1172.75,1172.00,1172.25,584,1141,1725.00
05/05/2005,12:51,1172.00,1172.25,1171.25,1171.75,627,907,1534.00
05/05/2005,12:52,1171.75,1172.25,1171.25,1171.75,1197,1056,2253.00
05/05/2005,12:53,1172.00,1172.00,1171.00,1171.25,89,674,763.00
05/05/2005,12:54,1171.25,1171.25,1170.75,1171.00,471,404,875.00
05/05/2005,12:55,1171.00,1171.50,1170.75,1171.25,1069,844,1913.00
05/05/2005,12:56,1171.25,1171.50,1170.50,1171.25,836,937,1773.00
05/05/2005,12:57,1171.25,1171.25,1170.50,1170.50,396,1235,1631.00
05/05/2005,12:58,1170.50,1171.25,1169.75,1170.75,3885,2875,6760.00
05/05/2005,12:59,1171.00,1171.75,1170.75,1171.00,1308,549,1857.00
05/05/2005,13:00,1171.25,1171.50,1171.00,1171.25,371,254,625.00
05/05/2005,13:01,1171.50,1172.00,1170.75,1171.00,1544,1435,2979.00
05/05/2005,13:02,1171.00,1171.50,1170.75,1171.50,168,703,871.00
05/05/2005,13:03,1171.50,1171.75,1171.25,1171.75,188,323,511.00
05/05/2005,13:04,1171.75,1172.00,1171.50,1171.75,510,991,1501.00
05/05/2005,13:05,1171.75,1172.25,1171.75,1172.00,690,999,1689.00
05/05/2005,13:06,1172.00,1172.25,1171.75,1172.25,419,149,568.00
05/05/2005,13:07,1172.25,1172.50,1172.00,1172.25,378,290,668.00
05/05/2005,13:08,1172.25,1172.50,1171.50,1171.75,952,1378,2330.00
05/05/2005,13:09,1171.75,1172.25,1171.75,1172.00,773,233,1006.00
05/05/2005,13:10,1171.75,1172.00,1171.00,1171.25,226,1630,1856.00
05/05/2005,13:11,1171.25,1171.75,1171.00,1171.25,259,425,684.00
05/05/2005,13:12,1171.25,1171.25,1170.50,1170.50,945,1316,2261.00
05/05/2005,13:13,1170.50,1172.00,1170.50,1171.50,1649,661,2310.00
05/05/2005,13:14,1171.75,1172.25,1171.50,1172.25,627,394,1021.00
05/05/2005,13:15,1172.25,1172.50,1171.00,1171.50,906,1274,2180.00
05/05/2005,13:16,1171.50,1172.00,1171.50,1171.50,157,68,225.00
05/05/2005,13:17,1171.50,1172.00,1171.50,1171.75,282,229,511.00
05/05/2005,13:18,1171.75,1172.50,1171.50,1172.25,570,437,1007.00
05/05/2005,13:19,1172.50,1172.50,1171.50,1171.75,637,1259,1896.00
05/05/2005,13:20,1171.75,1172.00,1171.50,1171.75,81,394,475.00
05/05/2005,13:21,1171.75,1172.25,1171.75,1172.00,889,119,1008.00
05/05/2005,13:22,1172.25,1173.00,1172.25,1172.50,1313,167,1480.00
05/05/2005,13:23,1173.00,1173.00,1172.50,1172.50,593,675,1268.00
05/05/2005,13:24,1172.75,1172.75,1171.75,1172.00,273,656,929.00
05/05/2005,13:25,1172.00,1172.25,1171.75,1171.75,317,70,387.00
05/05/2005,13:26,1172.00,1172.25,1171.75,1172.00,302,458,760.00
05/05/2005,13:27,1172.00,1172.25,1171.75,1171.75,364,626,990.00
05/05/2005,13:28,1171.75,1172.00,1171.50,1171.50,438,1004,1442.00
05/05/2005,13:29,1171.75,1171.75,1170.50,1171.00,890,2333,3223.00
05/05/2005,13:30,1171.00,1171.00,1170.25,1170.50,299,1529,1828.00
05/05/2005,13:31,1170.25,1171.50,1170.25,1170.50,1558,1021,2579.00
05/05/2005,13:32,1170.50,1170.75,1170.25,1170.50,209,732,941.00
05/05/2005,13:33,1170.25,1170.75,1170.25,1170.75,606,90,696.00
05/05/2005,13:34,1170.75,1170.75,1170.00,1170.25,590,1159,1749.00
05/05/2005,13:35,1170.25,1171.50,1170.25,1171.50,1405,207,1612.00
05/05/2005,13:36,1171.25,1171.50,1169.50,1169.75,895,3337,4232.00
05/05/2005,13:37,1169.75,1170.25,1169.50,1170.00,996,1326,2322.00
05/05/2005,13:38,1170.00,1170.25,1169.75,1170.25,777,576,1353.00
05/05/2005,13:39,1170.25,1171.25,1170.25,1171.25,979,154,1133.00
05/05/2005,13:40,1171.25,1171.25,1170.75,1170.75,107,1067,1174.00
05/05/2005,13:41,1170.75,1171.50,1169.75,1171.50,2428,2472,4900.00
05/05/2005,13:42,1171.50,1171.75,1170.50,1170.75,522,1534,2056.00
05/05/2005,13:43,1170.75,1171.25,1170.50,1170.75,814,426,1240.00
05/05/2005,13:44,1171.00,1171.25,1170.50,1170.50,343,2174,2517.00
05/05/2005,13:45,1170.50,1170.50,1169.50,1169.50,479,2587,3066.00
05/05/2005,13:46,1169.75,1170.00,1169.25,1169.75,739,1297,2036.00
05/05/2005,13:47,1169.75,1170.00,1169.50,1169.75,248,1015,1263.00
05/05/2005,13:48,1169.75,1170.00,1169.50,1169.75,654,283,937.00
05/05/2005,13:49,1169.75,1170.50,1169.75,1170.50,1435,1440,2875.00
05/05/2005,13:50,1170.50,1171.00,1170.25,1171.00,1272,543,1815.00
05/05/2005,13:51,1170.75,1171.00,1170.00,1170.00,155,1014,1169.00
05/05/2005,13:52,1170.00,1170.25,1169.75,1170.25,425,964,1389.00
05/05/2005,13:53,1170.00,1170.25,1169.50,1169.50,54,1606,1660.00
05/05/2005,13:54,1169.50,1170.00,1169.00,1169.75,2035,1447,3482.00
05/05/2005,13:55,1169.50,1169.75,1168.50,1168.75,2420,4814,7234.00
05/05/2005,13:56,1168.75,1169.75,1168.75,1169.00,1168,777,1945.00
05/05/2005,13:57,1169.00,1169.50,1168.75,1169.50,591,425,1016.00
05/05/2005,13:58,1169.50,1170.00,1169.00,1169.00,1933,1236,3169.00
05/05/2005,13:59,1169.25,1169.75,1169.25,1169.75,885,449,1334.00
05/05/2005,14:00,1169.50,1169.75,1169.00,1169.00,93,956,1049.00
05/05/2005,14:01,1169.00,1169.75,1168.75,1169.50,803,636,1439.00
05/05/2005,14:02,1169.75,1169.75,1169.00,1169.50,624,751,1375.00
05/05/2005,14:03,1169.50,1169.75,1169.50,1169.50,23,240,263.00
05/05/2005,14:04,1169.50,1169.75,1169.25,1169.50,607,404,1011.00
05/05/2005,14:05,1169.50,1170.00,1168.50,1169.75,2028,2329,4357.00
05/05/2005,14:06,1169.75,1170.00,1169.50,1169.75,907,276,1183.00
05/05/2005,14:07,1169.75,1170.50,1169.75,1170.00,1452,1137,2589.00
05/05/2005,14:08,1170.00,1170.25,1169.50,1169.75,130,908,1038.00
05/05/2005,14:09,1169.75,1170.00,1169.75,1170.00,106,9,115.00
05/05/2005,14:10,1170.00,1171.25,1169.75,1170.75,2791,890,3681.00
05/05/2005,14:11,1170.75,1171.25,1170.50,1171.00,710,1528,2238.00
05/05/2005,14:12,1171.00,1171.25,1170.75,1171.00,528,322,850.00
05/05/2005,14:13,1171.00,1173.75,1171.00,1172.50,9802,3928,13730.00
05/05/2005,14:14,1172.50,1173.00,1172.25,1172.50,1349,2451,3800.00
05/05/2005,14:15,1172.50,1172.75,1171.50,1171.75,1034,1817,2851.00
05/05/2005,14:16,1171.75,1172.50,1171.50,1172.00,755,1475,2230.00
05/05/2005,14:17,1172.00,1172.75,1171.75,1172.50,673,347,1020.00
05/05/2005,14:18,1172.50,1172.75,1172.25,1172.75,923,575,1498.00
05/05/2005,14:19,1172.50,1172.75,1172.25,1172.25,243,558,801.00
05/05/2005,14:20,1172.25,1172.75,1172.25,1172.75,404,136,540.00
05/05/2005,14:21,1172.75,1172.75,1172.25,1172.50,348,398,746.00
05/05/2005,14:22,1172.25,1172.50,1172.25,1172.50,164,106,270.00
05/05/2005,14:23,1172.75,1174.00,1172.75,1173.25,3434,1388,4822.00
05/05/2005,14:24,1173.25,1173.50,1172.50,1172.75,539,1616,2155.00
05/05/2005,14:25,1172.75,1173.25,1172.50,1173.00,554,726,1280.00
05/05/2005,14:26,1173.00,1173.25,1173.00,1173.00,159,314,473.00
05/05/2005,14:27,1173.25,1173.50,1172.75,1173.00,299,547,846.00
05/05/2005,14:28,1173.00,1173.25,1172.75,1173.25,158,98,256.00
05/05/2005,14:29,1173.00,1173.00,1172.25,1172.50,343,1024,1367.00
05/05/2005,14:30,1172.25,1172.50,1171.75,1172.00,677,1923,2600.00
05/05/2005,14:31,1172.00,1172.25,1171.75,1172.25,162,169,331.00
05/05/2005,14:32,1172.25,1173.50,1172.25,1172.75,2616,502,3118.00
05/05/2005,14:33,1173.00,1173.25,1172.50,1172.75,349,362,711.00
05/05/2005,14:34,1172.75,1173.75,1172.50,1173.75,1476,167,1643.00
05/05/2005,14:35,1173.75,1175.00,1173.75,1174.50,6003,1807,7810.00
05/05/2005,14:36,1174.75,1176.50,1174.50,1175.25,5251,2520,7771.00
05/05/2005,14:37,1175.25,1176.00,1175.25,1175.50,2956,1917,4873.00
05/05/2005,14:38,1175.50,1175.75,1174.75,1175.00,892,2303,3195.00
05/05/2005,14:39,1175.00,1175.00,1174.25,1174.25,305,850,1155.00
05/05/2005,14:40,1174.25,1175.00,1174.25,1174.50,1678,1510,3188.00
05/05/2005,14:41,1174.50,1174.75,1174.25,1174.25,734,2249,2983.00
05/05/2005,14:42,1174.25,1174.75,1174.25,1174.50,669,233,902.00
05/05/2005,14:43,1174.50,1175.00,1174.50,1174.50,335,104,439.00
05/05/2005,14:44,1174.75,1175.50,1174.50,1175.50,2097,264,2361.00
05/05/2005,14:45,1175.50,1176.00,1174.50,1174.75,2123,2887,5010.00
05/05/2005,14:46,1174.75,1175.25,1174.50,1175.00,734,660,1394.00
05/05/2005,14:47,1175.00,1175.00,1174.25,1174.50,691,1431,2122.00
05/05/2005,14:48,1174.50,1174.75,1174.25,1174.50,44,933,977.00
05/05/2005,14:49,1174.50,1174.75,1174.25,1174.50,598,212,810.00
05/05/2005,14:50,1174.50,1175.00,1174.25,1174.50,346,76,422.00
05/05/2005,14:51,1174.75,1174.75,1174.25,1174.50,660,593,1253.00
05/05/2005,14:52,1174.50,1175.00,1174.50,1174.75,456,274,730.00
05/05/2005,14:53,1174.50,1174.75,1174.50,1174.75,372,97,469.00
05/05/2005,14:54,1174.75,1174.75,1174.25,1174.50,672,895,1567.00
05/05/2005,14:55,1174.50,1174.50,1174.00,1174.25,552,1833,2385.00
05/05/2005,14:56,1174.00,1174.00,1173.50,1173.75,208,3171,3379.00
05/05/2005,14:57,1173.75,1174.00,1173.75,1173.75,268,496,764.00
05/05/2005,14:58,1173.75,1174.00,1173.50,1173.75,164,402,566.00
05/05/2005,14:59,1173.50,1174.00,1173.50,1173.75,1285,775,2060.00
05/05/2005,15:00,1173.75,1174.25,1173.50,1174.00,1444,2286,3730.00
05/05/2005,15:01,1173.75,1175.00,1173.75,1174.50,2426,2142,4568.00
05/05/2005,15:02,1174.75,1174.75,1173.75,1174.00,677,1038,1715.00
05/05/2005,15:03,1173.75,1174.00,1173.50,1173.50,825,774,1599.00
05/05/2005,15:04,1173.75,1174.00,1173.75,1174.00,1120,43,1163.00
05/05/2005,15:05,1173.75,1174.25,1173.75,1174.25,960,44,1004.00
05/05/2005,15:06,1174.00,1174.50,1174.00,1174.00,518,1058,1576.00
05/05/2005,15:07,1174.25,1174.25,1174.00,1174.25,65,149,214.00
05/05/2005,15:08,1174.00,1174.25,1174.00,1174.00,45,168,213.00
05/05/2005,15:09,1174.25,1174.50,1174.00,1174.50,993,998,1991.00
05/05/2005,15:10,1174.25,1174.75,1174.25,1174.50,998,841,1839.00
05/05/2005,15:11,1174.75,1175.00,1174.50,1174.75,491,195,686.00
05/05/2005,15:12,1174.75,1174.75,1174.25,1174.50,206,380,586.00
05/05/2005,15:13,1174.50,1174.50,1174.25,1174.50,445,71,516.00
05/05/2005,15:14,1174.50,1174.75,1174.50,1174.75,628,199,827.00
05/05/2005,15:15,1174.75,1175.00,1174.50,1174.75,1137,1742,2879.00
05/05/2005,15:16,1174.75,1175.00,1174.75,1174.75,47,1,48.00
05/05/2005,15:31,1174.50,1174.75,1174.50,1174.50,6,20,26.00
05/05/2005,15:32,1174.50,1174.75,1174.50,1174.50,42,46,88.00
05/05/2005,15:33,1174.50,1174.75,1174.50,1174.75,8,60,68.00
05/05/2005,15:34,1174.50,1174.50,1174.25,1174.25,0,260,260.00
05/05/2005,15:35,1174.25,1174.25,1174.25,1174.25,0,6,6.00
05/05/2005,15:36,1174.25,1174.50,1174.25,1174.50,83,102,185.00
05/05/2005,15:37,1174.75,1174.75,1174.75,1174.75,173,0,173.00
05/05/2005,15:38,1174.75,1174.75,1174.75,1174.75,10,0,10.00
05/05/2005,15:39,1174.50,1175.00,1174.50,1174.75,110,2,112.00
05/05/2005,15:40,1174.75,1174.75,1174.75,1174.75,0,12,12.00
05/05/2005,15:41,1174.75,1174.75,1174.75,1174.75,0,3,3.00
05/05/2005,15:42,1174.75,1174.75,1174.75,1174.75,0,309,309.00
05/05/2005,15:43,1174.75,1174.75,1174.75,1174.75,0,31,31.00
05/05/2005,15:44,1174.75,1174.75,1174.75,1174.75,0,33,33.00
05/05/2005,15:45,1175.00,1175.00,1175.00,1175.00,108,0,108.00
05/05/2005,15:46,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/05/2005,15:47,1175.00,1175.00,1174.75,1174.75,7,10,17.00
05/05/2005,15:50,1174.75,1174.75,1174.75,1174.75,0,2,2.00
05/05/2005,15:51,1175.00,1175.00,1175.00,1175.00,3,0,3.00
05/05/2005,15:52,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/05/2005,15:54,1174.75,1175.00,1174.75,1175.00,7,12,19.00
05/05/2005,15:55,1174.75,1175.00,1174.75,1174.75,2,253,255.00
05/05/2005,15:56,1174.75,1174.75,1174.75,1174.75,0,4,4.00
05/05/2005,15:58,1175.00,1175.00,1175.00,1175.00,4,0,4.00
05/05/2005,15:59,1174.75,1174.75,1174.75,1174.75,0,11,11.00
05/05/2005,16:00,1174.75,1174.75,1174.50,1174.75,1,34,35.00
05/05/2005,17:01,1174.50,1174.50,1174.25,1174.25,21,128,149.00
05/05/2005,17:02,1174.50,1174.50,1174.00,1174.00,1,27,28.00
05/05/2005,17:04,1174.00,1174.25,1174.00,1174.25,41,2,43.00
05/05/2005,17:05,1174.00,1174.00,1174.00,1174.00,0,3,3.00
05/05/2005,17:06,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,17:07,1174.00,1174.25,1174.00,1174.25,4,1,5.00
05/05/2005,17:09,1174.00,1174.00,1174.00,1174.00,0,244,244.00
05/05/2005,17:10,1173.75,1174.25,1173.75,1174.25,9,3,12.00
05/05/2005,17:11,1174.00,1174.00,1174.00,1174.00,0,2,2.00
05/05/2005,17:12,1174.25,1174.25,1174.25,1174.25,10,0,10.00
05/05/2005,17:13,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,17:15,1174.25,1174.25,1174.25,1174.25,9,0,9.00
05/05/2005,17:16,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,17:17,1174.00,1174.25,1174.00,1174.25,2,2,4.00
05/05/2005,17:20,1174.00,1174.25,1174.00,1174.25,15,17,32.00
05/05/2005,17:21,1174.25,1174.25,1174.00,1174.00,1,1,2.00
05/05/2005,17:22,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,17:23,1174.25,1174.25,1174.25,1174.25,8,0,8.00
05/05/2005,17:25,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,17:26,1174.25,1174.25,1174.25,1174.25,10,0,10.00
05/05/2005,17:27,1174.25,1174.25,1174.25,1174.25,5,0,5.00
05/05/2005,17:28,1174.25,1174.25,1174.25,1174.25,30,0,30.00
05/05/2005,17:29,1174.25,1174.25,1174.25,1174.25,11,0,11.00
05/05/2005,17:31,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,17:32,1174.25,1174.25,1174.25,1174.25,4,0,4.00
05/05/2005,17:33,1174.25,1174.25,1174.25,1174.25,15,0,15.00
05/05/2005,17:34,1174.25,1174.25,1174.25,1174.25,7,0,7.00
05/05/2005,17:37,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,17:39,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,17:41,1174.25,1174.50,1174.25,1174.50,67,0,67.00
05/05/2005,17:42,1174.25,1174.50,1174.25,1174.25,20,3,23.00
05/05/2005,17:43,1174.25,1174.25,1174.25,1174.25,0,7,7.00
05/05/2005,17:45,1174.25,1174.25,1174.25,1174.25,0,7,7.00
05/05/2005,17:47,1174.00,1174.00,1174.00,1174.00,0,20,20.00
05/05/2005,17:48,1174.00,1174.00,1174.00,1174.00,0,2,2.00
05/05/2005,17:49,1174.25,1174.25,1174.25,1174.25,12,0,12.00
05/05/2005,17:51,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,17:53,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/05/2005,17:55,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/05/2005,17:57,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/05/2005,17:59,1174.25,1174.25,1174.25,1174.25,0,10,10.00
05/05/2005,18:00,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/05/2005,18:02,1174.25,1174.25,1174.25,1174.25,0,10,10.00
05/05/2005,18:05,1174.25,1174.25,1174.25,1174.25,0,23,23.00
05/05/2005,18:07,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,18:09,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,18:10,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,18:11,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,18:12,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/05/2005,18:13,1174.25,1174.25,1174.25,1174.25,98,0,98.00
05/05/2005,18:14,1174.00,1174.25,1174.00,1174.00,33,2,35.00
05/05/2005,18:15,1174.00,1174.00,1174.00,1174.00,0,3,3.00
05/05/2005,18:16,1174.00,1174.00,1174.00,1174.00,0,2,2.00
05/05/2005,18:20,1174.25,1174.25,1174.25,1174.25,2,0,2.00
05/05/2005,18:21,1174.25,1174.25,1174.00,1174.00,1,5,6.00
05/05/2005,18:24,1174.25,1174.25,1174.25,1174.25,5,0,5.00
05/05/2005,18:25,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,18:32,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/05/2005,18:33,1174.25,1174.25,1174.25,1174.25,4,0,4.00
05/05/2005,18:35,1174.50,1174.50,1174.50,1174.50,16,0,16.00
05/05/2005,18:38,1174.50,1174.50,1174.50,1174.50,7,0,7.00
05/05/2005,18:41,1174.50,1174.50,1174.50,1174.50,14,0,14.00
05/05/2005,18:42,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/05/2005,18:46,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/05/2005,18:48,1174.50,1174.50,1174.50,1174.50,16,0,16.00
05/05/2005,18:49,1174.25,1174.25,1174.25,1174.25,0,6,6.00
05/05/2005,18:51,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/05/2005,18:55,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/05/2005,18:57,1174.25,1174.50,1174.25,1174.50,1,1,2.00
05/05/2005,18:58,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/05/2005,18:59,1174.25,1174.25,1174.25,1174.25,0,12,12.00
05/05/2005,19:01,1174.25,1174.25,1174.25,1174.25,0,11,11.00
05/05/2005,19:05,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/05/2005,19:08,1174.50,1174.50,1174.50,1174.50,2,0,2.00
05/05/2005,19:09,1174.50,1174.50,1174.50,1174.50,6,0,6.00
05/05/2005,19:10,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/05/2005,19:15,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/05/2005,19:19,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/05/2005,19:21,1174.50,1174.50,1174.50,1174.50,114,0,114.00
05/05/2005,19:23,1174.75,1174.75,1174.50,1174.50,3,115,118.00
05/05/2005,19:24,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/05/2005,19:26,1174.50,1174.75,1174.50,1174.75,1,25,26.00
05/05/2005,19:27,1174.50,1174.50,1174.50,1174.50,0,5,5.00
05/05/2005,19:29,1174.75,1174.75,1174.50,1174.50,1,5,6.00
05/05/2005,19:31,1174.75,1174.75,1174.75,1174.75,2,0,2.00
05/05/2005,19:35,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/05/2005,19:37,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/05/2005,19:38,1174.75,1174.75,1174.75,1174.75,32,0,32.00
05/05/2005,19:39,1175.00,1175.50,1175.00,1175.50,255,1,256.00
05/05/2005,19:41,1175.50,1175.50,1175.25,1175.25,3,2,5.00
05/05/2005,19:44,1175.25,1175.25,1175.25,1175.25,0,5,5.00
05/05/2005,19:45,1175.25,1175.75,1175.25,1175.75,80,38,118.00
05/05/2005,19:46,1175.50,1175.50,1175.50,1175.50,0,5,5.00
05/05/2005,19:47,1175.50,1175.50,1175.25,1175.50,58,35,93.00
05/05/2005,19:48,1175.50,1175.50,1175.50,1175.50,38,0,38.00
05/05/2005,19:49,1175.50,1175.50,1175.50,1175.50,26,0,26.00
05/05/2005,19:51,1175.75,1175.75,1175.75,1175.75,9,0,9.00
05/05/2005,19:52,1175.75,1175.75,1175.50,1175.50,4,3,7.00
05/05/2005,19:54,1175.50,1175.50,1175.50,1175.50,0,1,1.00
05/05/2005,19:55,1175.50,1175.50,1175.50,1175.50,0,7,7.00
05/05/2005,19:56,1175.50,1175.50,1175.50,1175.50,0,4,4.00
05/05/2005,19:57,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/05/2005,19:58,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/05/2005,20:00,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/05/2005,20:02,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/05/2005,20:03,1175.50,1176.00,1175.50,1175.75,101,12,113.00
05/05/2005,20:04,1175.75,1175.75,1175.75,1175.75,0,26,26.00
05/05/2005,20:05,1175.75,1175.75,1175.75,1175.75,0,4,4.00
05/05/2005,20:07,1175.75,1175.75,1175.75,1175.75,0,56,56.00
05/05/2005,20:08,1175.50,1175.50,1175.50,1175.50,0,7,7.00
05/05/2005,20:11,1175.75,1175.75,1175.75,1175.75,72,0,72.00
05/05/2005,20:14,1176.00,1176.00,1176.00,1176.00,4,0,4.00
05/05/2005,20:15,1176.00,1176.00,1176.00,1176.00,2,0,2.00
05/05/2005,20:18,1175.75,1175.75,1175.75,1175.75,0,32,32.00
05/05/2005,20:26,1175.75,1175.75,1175.50,1175.50,0,11,11.00
05/05/2005,20:31,1175.50,1175.50,1175.50,1175.50,0,4,4.00
05/05/2005,20:35,1175.75,1175.75,1175.75,1175.75,5,0,5.00
05/05/2005,20:36,1175.75,1175.75,1175.75,1175.75,46,0,46.00
05/05/2005,20:37,1176.00,1176.25,1176.00,1176.25,136,0,136.00
05/05/2005,20:38,1176.25,1176.25,1176.00,1176.00,56,1,57.00
05/05/2005,20:39,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,20:40,1176.25,1176.25,1176.00,1176.00,1,10,11.00
05/05/2005,20:41,1176.00,1176.00,1175.75,1176.00,93,31,124.00
05/05/2005,20:42,1176.00,1176.25,1176.00,1176.25,15,0,15.00
05/05/2005,20:43,1176.00,1176.00,1176.00,1176.00,0,5,5.00
05/05/2005,20:44,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,20:45,1176.00,1176.00,1176.00,1176.00,0,67,67.00
05/05/2005,20:46,1176.00,1176.00,1176.00,1176.00,0,22,22.00
05/05/2005,20:47,1176.25,1176.25,1176.25,1176.25,15,0,15.00
05/05/2005,20:49,1176.00,1176.00,1176.00,1176.00,0,2,2.00
05/05/2005,20:50,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,20:53,1176.00,1176.00,1176.00,1176.00,0,24,24.00
05/05/2005,20:54,1176.00,1176.00,1176.00,1176.00,0,19,19.00
05/05/2005,20:55,1176.00,1176.25,1176.00,1176.25,9,4,13.00
05/05/2005,20:56,1176.00,1176.50,1176.00,1176.25,156,21,177.00
05/05/2005,20:57,1176.25,1176.75,1176.25,1176.50,68,5,73.00
05/05/2005,20:58,1176.50,1176.50,1176.50,1176.50,0,37,37.00
05/05/2005,20:59,1176.50,1176.50,1176.50,1176.50,0,1,1.00
05/05/2005,21:00,1176.50,1176.50,1176.50,1176.50,0,12,12.00
05/05/2005,21:01,1176.50,1176.50,1176.50,1176.50,0,11,11.00
05/05/2005,21:02,1176.50,1176.50,1176.50,1176.50,0,15,15.00
05/05/2005,21:03,1176.75,1176.75,1176.50,1176.50,2,10,12.00
05/05/2005,21:04,1176.50,1176.50,1176.50,1176.50,0,8,8.00
05/05/2005,21:05,1176.50,1176.50,1176.50,1176.50,0,18,18.00
05/05/2005,21:07,1176.50,1176.50,1176.25,1176.25,0,10,10.00
05/05/2005,21:09,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/05/2005,21:10,1176.25,1176.25,1176.25,1176.25,0,5,5.00
05/05/2005,21:11,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/05/2005,21:12,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/05/2005,21:13,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/05/2005,21:15,1176.50,1176.50,1176.50,1176.50,10,0,10.00
05/05/2005,21:17,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/05/2005,21:18,1176.50,1176.50,1176.25,1176.25,14,3,17.00
05/05/2005,21:22,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/05/2005,21:24,1176.75,1176.75,1176.75,1176.75,5,0,5.00
05/05/2005,21:25,1176.25,1176.25,1176.25,1176.25,0,10,10.00
05/05/2005,21:27,1176.50,1176.50,1176.50,1176.50,2,0,2.00
05/05/2005,21:28,1176.50,1176.50,1176.25,1176.25,1,2,3.00
05/05/2005,21:30,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/05/2005,21:35,1176.50,1176.50,1176.50,1176.50,3,0,3.00
05/05/2005,21:36,1176.25,1176.25,1176.00,1176.25,166,187,353.00
05/05/2005,21:37,1176.25,1176.25,1176.25,1176.25,55,0,55.00
05/05/2005,21:38,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/05/2005,21:39,1176.25,1176.25,1176.00,1176.00,1,40,41.00
05/05/2005,21:40,1176.00,1176.00,1176.00,1176.00,0,5,5.00
05/05/2005,21:41,1176.00,1176.00,1175.75,1175.75,0,18,18.00
05/05/2005,21:42,1176.00,1176.00,1176.00,1176.00,1,0,1.00
05/05/2005,21:43,1176.00,1176.00,1176.00,1176.00,3,0,3.00
05/05/2005,21:44,1176.00,1176.00,1176.00,1176.00,1,0,1.00
05/05/2005,21:45,1176.00,1176.00,1176.00,1176.00,1,0,1.00
05/05/2005,21:46,1176.25,1176.25,1176.25,1176.25,2,0,2.00
05/05/2005,21:50,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,21:51,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,21:52,1176.00,1176.00,1175.75,1175.75,0,30,30.00
05/05/2005,21:55,1175.75,1175.75,1175.75,1175.75,0,4,4.00
05/05/2005,21:57,1176.00,1176.00,1176.00,1176.00,13,0,13.00
05/05/2005,21:59,1175.75,1175.75,1175.75,1175.75,0,5,5.00
05/05/2005,22:01,1176.00,1176.00,1176.00,1176.00,11,0,11.00
05/05/2005,22:04,1175.75,1175.75,1175.75,1175.75,0,1,1.00
05/05/2005,22:05,1176.00,1176.25,1176.00,1176.25,2,0,2.00
05/05/2005,22:07,1176.00,1176.00,1176.00,1176.00,0,26,26.00
05/05/2005,22:09,1176.00,1176.00,1176.00,1176.00,0,9,9.00
05/05/2005,22:10,1176.00,1176.00,1175.75,1175.75,0,11,11.00
05/05/2005,22:14,1176.00,1176.00,1176.00,1176.00,67,0,67.00
05/05/2005,22:15,1176.00,1176.00,1176.00,1176.00,8,0,8.00
05/05/2005,22:18,1176.00,1176.00,1176.00,1176.00,2,0,2.00
05/05/2005,22:25,1176.25,1176.25,1176.25,1176.25,4,0,4.00
05/05/2005,22:26,1176.25,1176.25,1176.25,1176.25,2,0,2.00
05/05/2005,22:30,1176.25,1176.25,1176.25,1176.25,2,0,2.00
05/05/2005,22:31,1176.25,1176.25,1176.25,1176.25,22,0,22.00
05/05/2005,22:32,1176.25,1176.25,1176.25,1176.25,5,0,5.00
05/05/2005,22:33,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/05/2005,22:36,1176.25,1176.25,1176.00,1176.25,21,1,22.00
05/05/2005,22:37,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/05/2005,22:38,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/05/2005,22:40,1176.25,1176.25,1176.00,1176.00,1,1,2.00
05/05/2005,22:43,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/05/2005,22:47,1176.25,1176.25,1176.25,1176.25,4,0,4.00
05/05/2005,22:48,1176.50,1176.50,1176.00,1176.00,1,1,2.00
05/05/2005,22:51,1176.25,1176.25,1176.25,1176.25,2,0,2.00
05/05/2005,22:53,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/05/2005,22:55,1176.50,1176.50,1176.50,1176.50,20,0,20.00
05/05/2005,22:57,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/05/2005,22:58,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/05/2005,23:06,1176.25,1176.25,1176.25,1176.25,0,23,23.00
05/05/2005,23:07,1176.25,1176.25,1175.75,1175.75,0,52,52.00
05/05/2005,23:12,1176.00,1176.00,1176.00,1176.00,15,0,15.00
05/05/2005,23:13,1176.00,1176.00,1176.00,1176.00,5,0,5.00
05/05/2005,23:18,1176.00,1176.25,1176.00,1176.25,2,0,2.00
05/05/2005,23:22,1175.75,1175.75,1175.75,1175.75,0,1,1.00
05/05/2005,23:27,1176.00,1176.00,1176.00,1176.00,5,0,5.00
05/05/2005,23:28,1175.75,1175.75,1175.75,1175.75,0,1,1.00
05/05/2005,23:33,1175.75,1175.75,1175.75,1175.75,0,2,2.00
05/05/2005,23:36,1176.00,1176.25,1176.00,1176.25,3,0,3.00
05/05/2005,23:37,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,23:38,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,23:44,1176.00,1176.00,1176.00,1176.00,0,5,5.00
05/05/2005,23:45,1176.00,1176.00,1176.00,1176.00,0,2,2.00
05/05/2005,23:46,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/05/2005,23:54,1176.00,1176.00,1176.00,1176.00,0,4,4.00
05/05/2005,23:55,1176.00,1176.00,1176.00,1176.00,0,2,2.00
05/05/2005,23:58,1176.00,1176.00,1176.00,1176.00,0,5,5.00
05/06/2005,00:00,1176.25,1176.25,1176.00,1176.00,10,2,12.00
05/06/2005,00:06,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,00:08,1176.00,1176.00,1176.00,1176.00,0,4,4.00
05/06/2005,00:09,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,00:14,1176.00,1176.00,1176.00,1176.00,0,20,20.00
05/06/2005,00:15,1176.25,1176.25,1176.25,1176.25,2,0,2.00
05/06/2005,00:20,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,00:21,1176.00,1176.00,1176.00,1176.00,0,5,5.00
05/06/2005,00:27,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,00:32,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/06/2005,00:41,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/06/2005,00:42,1176.00,1176.00,1175.75,1175.75,0,10,10.00
05/06/2005,00:43,1176.00,1176.00,1175.75,1176.00,2,1,3.00
05/06/2005,00:46,1176.00,1176.00,1176.00,1176.00,1,0,1.00
05/06/2005,00:47,1175.75,1175.75,1175.75,1175.75,0,1,1.00
05/06/2005,00:48,1175.75,1175.75,1175.75,1175.75,0,31,31.00
05/06/2005,00:54,1175.50,1175.75,1175.50,1175.50,2,4,6.00
05/06/2005,00:55,1175.50,1175.50,1175.50,1175.50,0,45,45.00
05/06/2005,00:57,1175.50,1175.50,1175.50,1175.50,0,16,16.00
05/06/2005,00:59,1175.25,1175.25,1175.25,1175.25,0,1,1.00
05/06/2005,01:00,1175.25,1175.25,1175.25,1175.25,0,14,14.00
05/06/2005,01:01,1175.25,1175.25,1175.25,1175.25,0,4,4.00
05/06/2005,01:02,1175.50,1175.50,1175.50,1175.50,1,0,1.00
05/06/2005,01:03,1175.25,1175.25,1175.25,1175.25,0,12,12.00
05/06/2005,01:06,1175.25,1175.50,1175.25,1175.50,50,25,75.00
05/06/2005,01:07,1175.50,1175.50,1175.50,1175.50,3,0,3.00
05/06/2005,01:08,1175.50,1175.50,1175.25,1175.25,2,1,3.00
05/06/2005,01:09,1175.25,1175.25,1175.25,1175.25,0,45,45.00
05/06/2005,01:10,1175.25,1175.25,1175.00,1175.25,1,2,3.00
05/06/2005,01:11,1175.25,1175.25,1175.25,1175.25,11,0,11.00
05/06/2005,01:12,1175.00,1175.00,1175.00,1175.00,0,1,1.00
05/06/2005,01:15,1175.25,1175.50,1175.25,1175.50,130,0,130.00
05/06/2005,01:16,1175.50,1175.75,1175.50,1175.50,18,34,52.00
05/06/2005,01:17,1175.50,1175.75,1175.25,1175.50,15,7,22.00
05/06/2005,01:20,1175.75,1175.75,1175.75,1175.75,1,0,1.00
05/06/2005,01:21,1175.75,1176.00,1175.75,1176.00,52,0,52.00
05/06/2005,01:22,1175.50,1175.50,1175.25,1175.25,0,12,12.00
05/06/2005,01:26,1175.75,1175.75,1175.75,1175.75,20,0,20.00
05/06/2005,01:30,1175.75,1175.75,1175.75,1175.75,3,0,3.00
05/06/2005,01:33,1175.75,1175.75,1175.75,1175.75,7,0,7.00
05/06/2005,01:34,1175.50,1175.50,1175.50,1175.50,0,61,61.00
05/06/2005,01:35,1175.50,1175.50,1175.50,1175.50,0,79,79.00
05/06/2005,01:36,1175.50,1175.50,1175.25,1175.25,0,213,213.00
05/06/2005,01:37,1175.25,1175.25,1175.25,1175.25,0,1,1.00
05/06/2005,01:39,1175.25,1175.50,1175.25,1175.50,1,1,2.00
05/06/2005,01:40,1175.50,1175.50,1175.50,1175.50,6,0,6.00
05/06/2005,01:44,1175.50,1175.50,1175.50,1175.50,2,0,2.00
05/06/2005,01:45,1175.50,1175.50,1175.25,1175.25,1,1,2.00
05/06/2005,01:47,1175.50,1175.50,1175.50,1175.50,8,0,8.00
05/06/2005,01:49,1175.50,1175.75,1175.50,1175.50,11,4,15.00
05/06/2005,01:50,1175.50,1175.50,1175.50,1175.50,0,7,7.00
05/06/2005,01:51,1175.50,1175.50,1175.50,1175.50,0,3,3.00
05/06/2005,01:52,1175.75,1175.75,1175.50,1175.50,206,1,207.00
05/06/2005,01:53,1175.50,1175.75,1175.50,1175.75,205,1,206.00
05/06/2005,01:55,1175.50,1175.50,1175.50,1175.50,0,32,32.00
05/06/2005,01:57,1175.50,1175.50,1175.50,1175.50,0,18,18.00
05/06/2005,01:59,1175.75,1176.00,1175.75,1176.00,19,0,19.00
05/06/2005,02:00,1175.75,1176.00,1175.75,1176.00,124,1,125.00
05/06/2005,02:01,1175.75,1176.00,1175.75,1176.00,4,7,11.00
05/06/2005,02:02,1176.00,1176.25,1175.75,1176.25,194,31,225.00
05/06/2005,02:03,1176.00,1176.00,1175.75,1175.75,0,52,52.00
05/06/2005,02:04,1175.75,1175.75,1175.75,1175.75,0,71,71.00
05/06/2005,02:05,1175.50,1175.75,1175.50,1175.75,6,1,7.00
05/06/2005,02:06,1175.75,1175.75,1175.75,1175.75,20,0,20.00
05/06/2005,02:07,1175.75,1175.75,1175.75,1175.75,5,0,5.00
05/06/2005,02:08,1175.50,1175.75,1175.25,1175.25,11,175,186.00
05/06/2005,02:09,1175.25,1175.50,1175.25,1175.25,5,196,201.00
05/06/2005,02:10,1175.00,1175.25,1175.00,1175.00,32,24,56.00
05/06/2005,02:11,1175.25,1175.50,1175.25,1175.50,20,0,20.00
05/06/2005,02:12,1175.25,1175.25,1175.25,1175.25,0,11,11.00
05/06/2005,02:13,1175.25,1175.50,1175.25,1175.25,1,16,17.00
05/06/2005,02:14,1175.50,1175.50,1175.50,1175.50,3,0,3.00
05/06/2005,02:15,1175.50,1175.50,1175.50,1175.50,3,0,3.00
05/06/2005,02:17,1175.50,1175.50,1175.50,1175.50,21,0,21.00
05/06/2005,02:18,1175.50,1175.50,1175.50,1175.50,3,0,3.00
05/06/2005,02:20,1175.50,1175.50,1175.25,1175.25,82,3,85.00
05/06/2005,02:21,1175.50,1175.50,1175.25,1175.25,1,4,5.00
05/06/2005,02:22,1175.25,1175.25,1175.00,1175.00,0,146,146.00
05/06/2005,02:23,1175.00,1175.00,1175.00,1175.00,0,10,10.00
05/06/2005,02:24,1175.25,1175.25,1175.00,1175.25,4,2,6.00
05/06/2005,02:25,1175.25,1175.25,1175.25,1175.25,80,0,80.00
05/06/2005,02:26,1175.25,1175.25,1175.25,1175.25,5,0,5.00
05/06/2005,02:27,1175.25,1175.25,1175.00,1175.25,68,1,69.00
05/06/2005,02:28,1175.00,1175.50,1175.00,1175.50,107,50,157.00
05/06/2005,02:29,1175.50,1175.75,1175.50,1175.75,42,0,42.00
05/06/2005,02:30,1175.75,1175.75,1175.75,1175.75,6,0,6.00
05/06/2005,02:31,1176.00,1176.00,1175.75,1176.00,76,5,81.00
05/06/2005,02:32,1176.25,1176.25,1176.00,1176.00,5,21,26.00
05/06/2005,02:33,1176.00,1176.00,1176.00,1176.00,0,113,113.00
05/06/2005,02:34,1176.00,1176.00,1176.00,1176.00,0,49,49.00
05/06/2005,02:35,1176.00,1176.00,1176.00,1176.00,0,12,12.00
05/06/2005,02:36,1176.00,1176.00,1176.00,1176.00,0,3,3.00
05/06/2005,02:37,1176.00,1176.00,1176.00,1176.00,0,18,18.00
05/06/2005,02:38,1176.25,1176.25,1176.25,1176.25,8,0,8.00
05/06/2005,02:39,1176.25,1176.50,1176.25,1176.25,67,48,115.00
05/06/2005,02:42,1176.25,1176.25,1176.25,1176.25,0,5,5.00
05/06/2005,02:43,1176.25,1176.25,1176.25,1176.25,0,5,5.00
05/06/2005,02:46,1176.00,1176.00,1176.00,1176.00,0,5,5.00
05/06/2005,02:47,1176.00,1176.00,1176.00,1176.00,0,25,25.00
05/06/2005,02:49,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,02:50,1176.00,1176.00,1176.00,1176.00,0,2,2.00
05/06/2005,02:51,1176.00,1176.00,1176.00,1176.00,0,12,12.00
05/06/2005,02:52,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,02:54,1176.00,1176.00,1176.00,1176.00,0,12,12.00
05/06/2005,02:55,1176.00,1176.00,1176.00,1176.00,0,2,2.00
05/06/2005,02:56,1176.00,1176.25,1176.00,1176.00,1,171,172.00
05/06/2005,02:57,1176.00,1176.00,1176.00,1176.00,0,48,48.00
05/06/2005,03:00,1175.75,1175.75,1175.75,1175.75,0,7,7.00
05/06/2005,03:01,1175.75,1175.75,1175.75,1175.75,0,1,1.00
05/06/2005,03:02,1175.75,1175.75,1175.75,1175.75,0,35,35.00
05/06/2005,03:03,1175.75,1175.75,1175.50,1175.50,0,22,22.00
05/06/2005,03:05,1175.75,1175.75,1175.50,1175.50,13,1,14.00
05/06/2005,03:06,1175.75,1175.75,1175.75,1175.75,69,0,69.00
05/06/2005,03:07,1175.75,1175.75,1175.75,1175.75,44,0,44.00
05/06/2005,03:08,1175.75,1175.75,1175.75,1175.75,31,0,31.00
05/06/2005,03:09,1175.50,1175.75,1175.50,1175.75,30,3,33.00
05/06/2005,03:10,1175.75,1175.75,1175.75,1175.75,5,0,5.00
05/06/2005,03:14,1175.75,1175.75,1175.75,1175.75,20,0,20.00
05/06/2005,03:15,1176.00,1176.00,1176.00,1176.00,4,0,4.00
05/06/2005,03:16,1176.00,1176.00,1176.00,1176.00,22,0,22.00
05/06/2005,03:17,1176.00,1176.00,1176.00,1176.00,16,0,16.00
05/06/2005,03:20,1176.25,1176.25,1176.00,1176.00,8,2,10.00
05/06/2005,03:21,1176.00,1176.00,1176.00,1176.00,0,4,4.00
05/06/2005,03:22,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/06/2005,03:23,1176.00,1176.00,1176.00,1176.00,0,2,2.00
05/06/2005,03:25,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/06/2005,03:28,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,03:29,1176.00,1176.00,1176.00,1176.00,0,6,6.00
05/06/2005,03:30,1176.25,1176.25,1176.25,1176.25,102,0,102.00
05/06/2005,03:31,1176.25,1176.25,1176.25,1176.25,30,0,30.00
05/06/2005,03:32,1176.25,1176.25,1176.00,1176.25,4,1,5.00
05/06/2005,03:33,1176.25,1176.25,1176.25,1176.25,4,0,4.00
05/06/2005,03:34,1176.25,1176.25,1176.25,1176.25,7,0,7.00
05/06/2005,03:35,1176.25,1176.25,1176.25,1176.25,7,0,7.00
05/06/2005,03:36,1176.25,1176.25,1176.25,1176.25,10,0,10.00
05/06/2005,03:37,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/06/2005,03:38,1176.50,1176.50,1176.25,1176.25,1,18,19.00
05/06/2005,03:41,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/06/2005,03:43,1176.25,1176.50,1176.25,1176.25,2,30,32.00
05/06/2005,03:44,1176.50,1176.50,1176.50,1176.50,4,0,4.00
05/06/2005,03:45,1176.50,1176.50,1176.50,1176.50,41,0,41.00
05/06/2005,03:46,1176.25,1176.25,1176.25,1176.25,0,35,35.00
05/06/2005,03:47,1176.00,1176.00,1176.00,1176.00,0,50,50.00
05/06/2005,03:48,1176.00,1176.00,1176.00,1176.00,0,21,21.00
05/06/2005,03:49,1176.00,1176.00,1176.00,1176.00,0,70,70.00
05/06/2005,03:54,1176.25,1176.25,1176.25,1176.25,3,0,3.00
05/06/2005,03:55,1176.25,1176.25,1176.25,1176.25,22,0,22.00
05/06/2005,03:57,1176.25,1176.25,1176.25,1176.25,1,0,1.00
05/06/2005,03:58,1176.25,1176.25,1176.25,1176.25,10,0,10.00
05/06/2005,03:59,1176.25,1176.25,1176.25,1176.25,10,0,10.00
05/06/2005,04:00,1176.25,1176.50,1176.25,1176.50,28,0,28.00
05/06/2005,04:01,1176.50,1176.50,1176.25,1176.25,1,11,12.00
05/06/2005,04:02,1176.50,1176.50,1176.25,1176.25,2,3,5.00
05/06/2005,04:08,1176.25,1176.25,1176.25,1176.25,0,1,1.00
05/06/2005,04:10,1176.25,1176.25,1176.25,1176.25,0,7,7.00
05/06/2005,04:11,1176.25,1176.25,1176.25,1176.25,0,57,57.00
05/06/2005,04:12,1176.25,1176.25,1176.25,1176.25,0,8,8.00
05/06/2005,04:14,1176.25,1176.25,1176.25,1176.25,0,124,124.00
05/06/2005,04:18,1176.00,1176.00,1176.00,1176.00,0,5,5.00
05/06/2005,04:22,1176.25,1176.50,1176.25,1176.50,14,0,14.00
05/06/2005,04:23,1176.25,1176.25,1176.25,1176.25,0,3,3.00
05/06/2005,04:24,1176.25,1176.25,1176.25,1176.25,0,42,42.00
05/06/2005,04:26,1176.25,1176.50,1176.25,1176.50,1,3,4.00
05/06/2005,04:27,1176.00,1176.00,1176.00,1176.00,0,2,2.00
05/06/2005,04:28,1176.25,1176.25,1176.25,1176.25,27,0,27.00
05/06/2005,04:31,1176.00,1176.00,1176.00,1176.00,0,1,1.00
05/06/2005,04:32,1176.00,1176.00,1176.00,1176.00,0,95,95.00
05/06/2005,04:33,1175.75,1175.75,1175.75,1175.75,0,149,149.00
05/06/2005,04:34,1175.50,1176.00,1175.50,1175.75,37,155,192.00
05/06/2005,04:35,1175.75,1175.75,1175.75,1175.75,0,1,1.00
05/06/2005,04:37,1175.75,1176.00,1175.75,1175.75,2,34,36.00
05/06/2005,04:38,1175.75,1175.75,1175.75,1175.75,0,1,1.00
05/06/2005,04:39,1175.75,1175.75,1175.75,1175.75,0,14,14.00
05/06/2005,04:41,1175.75,1175.75,1175.75,1175.75,0,16,16.00
05/06/2005,04:42,1175.75,1175.75,1175.50,1175.75,5,12,17.00
05/06/2005,04:44,1175.75,1175.75,1175.75,1175.75,2,0,2.00
05/06/2005,04:45,1175.75,1175.75,1175.75,1175.75,25,0,25.00
05/06/2005,04:46,1175.75,1175.75,1175.75,1175.75,13,0,13.00
05/06/2005,04:47,1175.75,1175.75,1175.75,1175.75,6,0,6.00
05/06/2005,04:51,1175.50,1175.50,1175.50,1175.50,0,80,80.00
05/06/2005,04:52,1175.50,1175.75,1175.50,1175.50,1,124,125.00
05/06/2005,04:55,1175.50,1175.50,1175.50,1175.50,0,138,138.00
05/06/2005,04:56,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/06/2005,04:57,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/06/2005,04:58,1175.50,1175.50,1175.50,1175.50,0,15,15.00
05/06/2005,04:59,1175.50,1175.50,1175.50,1175.50,0,30,30.00
05/06/2005,05:00,1175.50,1175.50,1175.50,1175.50,0,55,55.00
05/06/2005,05:01,1175.50,1175.50,1175.50,1175.50,0,32,32.00
05/06/2005,05:02,1175.50,1175.50,1175.25,1175.50,1,27,28.00
05/06/2005,05:03,1175.50,1175.50,1175.50,1175.50,25,0,25.00
05/06/2005,05:04,1175.50,1175.50,1175.50,1175.50,5,0,5.00
05/06/2005,05:05,1175.50,1176.00,1175.50,1175.75,169,96,265.00
05/06/2005,05:07,1175.75,1175.75,1175.75,1175.75,0,71,71.00
05/06/2005,05:08,1175.75,1175.75,1175.75,1175.75,0,34,34.00
05/06/2005,05:09,1175.75,1176.00,1175.75,1176.00,97,1,98.00
05/06/2005,05:10,1176.00,1176.00,1176.00,1176.00,14,0,14.00
05/06/2005,05:11,1176.00,1176.00,1176.00,1176.00,24,0,24.00
05/06/2005,05:15,1176.00,1176.00,1176.00,1176.00,7,0,7.00
05/06/2005,05:21,1175.75,1175.75,1175.75,1175.75,0,35,35.00
05/06/2005,05:22,1175.75,1175.75,1175.75,1175.75,0,10,10.00
05/06/2005,05:24,1175.75,1175.75,1175.75,1175.75,0,12,12.00
05/06/2005,05:26,1175.50,1175.50,1175.50,1175.50,0,91,91.00
05/06/2005,05:27,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/06/2005,05:28,1175.50,1175.75,1175.50,1175.75,45,5,50.00
05/06/2005,05:31,1175.50,1175.75,1175.50,1175.75,5,2,7.00
05/06/2005,05:34,1175.75,1175.75,1175.75,1175.75,33,0,33.00
05/06/2005,05:35,1175.75,1175.75,1175.75,1175.75,1,0,1.00
05/06/2005,05:36,1175.75,1175.75,1175.75,1175.75,1,0,1.00
05/06/2005,05:38,1175.75,1175.75,1175.75,1175.75,5,0,5.00
05/06/2005,05:39,1175.75,1175.75,1175.75,1175.75,23,0,23.00
05/06/2005,05:40,1175.75,1175.75,1175.75,1175.75,4,0,4.00
05/06/2005,05:41,1175.75,1175.75,1175.75,1175.75,3,0,3.00
05/06/2005,05:42,1175.50,1175.50,1175.50,1175.50,0,137,137.00
05/06/2005,05:43,1175.50,1175.50,1175.50,1175.50,0,12,12.00
05/06/2005,05:44,1175.50,1175.50,1175.25,1175.25,1,148,149.00
05/06/2005,05:45,1175.50,1175.50,1175.50,1175.50,3,0,3.00
05/06/2005,05:46,1175.25,1175.50,1175.25,1175.50,50,4,54.00
05/06/2005,05:47,1175.75,1175.75,1175.75,1175.75,10,0,10.00
05/06/2005,05:48,1175.75,1175.75,1175.75,1175.75,27,0,27.00
05/06/2005,05:50,1175.75,1175.75,1175.75,1175.75,5,0,5.00
05/06/2005,05:51,1176.00,1176.25,1176.00,1176.25,103,0,103.00
05/06/2005,05:52,1176.25,1176.25,1176.25,1176.25,41,0,41.00
05/06/2005,05:53,1176.25,1176.25,1176.00,1176.25,6,1,7.00
05/06/2005,05:54,1176.25,1176.25,1176.25,1176.25,52,0,52.00
05/06/2005,05:56,1176.25,1176.25,1176.00,1176.00,50,2,52.00
05/06/2005,05:57,1176.00,1176.00,1176.00,1176.00,0,10,10.00
05/06/2005,05:59,1176.00,1176.00,1175.75,1175.75,0,405,405.00
05/06/2005,06:00,1176.00,1176.00,1176.00,1176.00,15,0,15.00
05/06/2005,06:02,1175.75,1175.75,1175.75,1175.75,0,137,137.00
05/06/2005,06:03,1175.75,1176.00,1175.75,1176.00,85,16,101.00
05/06/2005,06:04,1176.00,1176.25,1176.00,1176.25,226,0,226.00
05/06/2005,06:05,1176.25,1176.50,1176.25,1176.25,22,55,77.00
05/06/2005,06:06,1176.25,1176.25,1176.00,1176.00,2,72,74.00
05/06/2005,06:07,1176.25,1176.25,1176.25,1176.25,8,0,8.00
05/06/2005,06:08,1176.00,1176.25,1176.00,1176.25,55,22,77.00
05/06/2005,06:09,1176.25,1176.25,1176.25,1176.25,63,0,63.00
05/06/2005,06:10,1176.00,1176.00,1176.00,1176.00,0,4,4.00
05/06/2005,06:11,1176.00,1176.00,1176.00,1176.00,0,96,96.00
05/06/2005,06:12,1176.00,1176.00,1175.75,1175.75,0,61,61.00
05/06/2005,06:13,1176.00,1176.25,1176.00,1176.25,156,0,156.00
05/06/2005,06:14,1176.25,1176.25,1176.25,1176.25,40,0,40.00
05/06/2005,06:15,1176.00,1176.00,1176.00,1176.00,0,75,75.00
05/06/2005,06:16,1176.00,1176.25,1176.00,1176.25,21,50,71.00
05/06/2005,06:17,1176.00,1176.25,1176.00,1176.25,3,50,53.00
05/06/2005,06:19,1176.25,1176.25,1176.25,1176.25,201,0,201.00
05/06/2005,06:20,1176.25,1176.25,1176.25,1176.25,149,0,149.00
05/06/2005,06:21,1176.25,1176.25,1176.25,1176.25,8,0,8.00
05/06/2005,06:22,1176.25,1176.25,1176.25,1176.25,10,0,10.00
05/06/2005,06:24,1176.00,1176.00,1176.00,1176.00,0,4,4.00
05/06/2005,06:27,1176.25,1176.25,1176.25,1176.25,162,0,162.00
05/06/2005,06:28,1176.25,1176.25,1176.25,1176.25,70,0,70.00
05/06/2005,06:29,1176.25,1176.25,1176.25,1176.25,238,0,238.00
05/06/2005,06:30,1176.25,1176.25,1176.25,1176.25,166,0,166.00
05/06/2005,06:31,1176.50,1176.50,1176.25,1176.50,459,1,460.00
05/06/2005,06:32,1176.50,1177.00,1176.50,1176.75,294,160,454.00
05/06/2005,06:33,1176.75,1177.25,1176.75,1177.25,632,284,916.00
05/06/2005,06:34,1177.25,1177.50,1177.00,1177.00,138,69,207.00
05/06/2005,06:35,1177.25,1177.50,1177.25,1177.25,104,91,195.00
05/06/2005,06:36,1177.50,1177.50,1177.25,1177.25,2,184,186.00
05/06/2005,06:37,1177.25,1177.50,1177.25,1177.25,38,76,114.00
05/06/2005,06:38,1177.25,1177.25,1177.00,1177.00,0,59,59.00
05/06/2005,06:39,1177.00,1177.00,1177.00,1177.00,0,3,3.00
05/06/2005,06:41,1177.00,1177.50,1177.00,1177.25,118,22,140.00
05/06/2005,06:42,1177.25,1177.50,1177.25,1177.50,15,1,16.00
05/06/2005,06:43,1177.50,1177.75,1177.50,1177.50,282,13,295.00
05/06/2005,06:44,1177.50,1177.50,1177.25,1177.50,51,65,116.00
05/06/2005,06:45,1177.25,1177.50,1177.25,1177.50,3,1,4.00
05/06/2005,06:46,1177.50,1177.50,1177.25,1177.50,134,21,155.00
05/06/2005,06:47,1177.50,1177.50,1177.25,1177.50,285,3,288.00
05/06/2005,06:48,1177.50,1177.75,1177.50,1177.50,67,105,172.00
05/06/2005,06:49,1177.50,1177.50,1177.25,1177.50,1,162,163.00
05/06/2005,06:50,1177.25,1177.50,1177.25,1177.25,8,227,235.00
05/06/2005,06:51,1177.25,1177.50,1177.25,1177.25,4,118,122.00
05/06/2005,06:52,1177.25,1177.25,1177.00,1177.00,0,88,88.00
05/06/2005,06:53,1177.25,1177.25,1177.00,1177.00,5,36,41.00
05/06/2005,06:54,1177.00,1177.00,1176.75,1176.75,0,162,162.00
05/06/2005,06:55,1176.75,1177.00,1176.75,1177.00,5,3,8.00
05/06/2005,06:56,1177.00,1177.25,1177.00,1177.25,179,0,179.00
05/06/2005,06:57,1177.00,1177.25,1177.00,1177.25,2,45,47.00
05/06/2005,06:58,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/06/2005,06:59,1177.00,1177.00,1176.50,1176.75,12,292,304.00
05/06/2005,07:00,1176.75,1176.75,1176.50,1176.75,15,16,31.00
05/06/2005,07:01,1176.75,1177.00,1176.75,1177.00,59,0,59.00
05/06/2005,07:02,1176.75,1177.00,1176.75,1176.75,5,56,61.00
05/06/2005,07:03,1176.50,1176.75,1176.50,1176.75,51,1,52.00
05/06/2005,07:04,1177.00,1177.00,1176.75,1176.75,142,4,146.00
05/06/2005,07:05,1176.75,1177.00,1176.75,1177.00,44,2,46.00
05/06/2005,07:06,1177.00,1177.00,1176.75,1176.75,135,2,137.00
05/06/2005,07:07,1177.00,1177.00,1177.00,1177.00,60,0,60.00
05/06/2005,07:08,1177.00,1177.25,1177.00,1177.25,65,0,65.00
05/06/2005,07:09,1177.25,1177.25,1177.00,1177.00,121,7,128.00
05/06/2005,07:10,1177.00,1177.25,1177.00,1177.25,72,11,83.00
05/06/2005,07:11,1177.25,1177.25,1177.00,1177.25,57,7,64.00
05/06/2005,07:12,1177.25,1177.75,1177.25,1177.75,667,13,680.00
05/06/2005,07:13,1177.75,1178.50,1177.50,1178.25,965,93,1058.00
05/06/2005,07:14,1178.50,1178.50,1178.00,1178.25,236,301,537.00
05/06/2005,07:15,1178.25,1178.50,1178.00,1178.25,238,9,247.00
05/06/2005,07:16,1178.25,1178.25,1178.00,1178.25,179,181,360.00
05/06/2005,07:17,1178.25,1178.25,1177.75,1177.75,36,96,132.00
05/06/2005,07:18,1177.75,1178.00,1177.75,1177.75,3,185,188.00
05/06/2005,07:19,1177.75,1178.00,1177.75,1178.00,6,95,101.00
05/06/2005,07:20,1178.00,1178.00,1177.75,1177.75,5,5,10.00
05/06/2005,07:21,1177.75,1177.75,1177.50,1177.75,127,116,243.00
05/06/2005,07:22,1177.75,1178.00,1177.50,1178.00,63,35,98.00
05/06/2005,07:23,1177.75,1177.75,1177.25,1177.25,25,510,535.00
05/06/2005,07:24,1177.50,1177.50,1177.25,1177.50,242,21,263.00
05/06/2005,07:25,1177.50,1177.50,1177.25,1177.50,144,2,146.00
05/06/2005,07:26,1177.75,1178.00,1177.50,1177.75,247,113,360.00
05/06/2005,07:27,1177.75,1178.00,1177.50,1177.50,102,109,211.00
05/06/2005,07:28,1177.50,1177.75,1177.25,1177.75,156,390,546.00
05/06/2005,07:29,1178.00,1178.00,1177.50,1178.00,128,56,184.00
05/06/2005,07:30,1178.00,1178.50,1177.50,1178.00,191,274,465.00
05/06/2005,07:31,1178.00,1182.25,1178.00,1180.50,4046,3388,7434.00
05/06/2005,07:32,1180.75,1180.75,1178.25,1180.00,1674,2167,3841.00
05/06/2005,07:33,1179.75,1180.50,1179.25,1179.75,873,1276,2149.00
05/06/2005,07:34,1179.50,1180.00,1179.50,1179.75,1153,637,1790.00
05/06/2005,07:35,1179.50,1179.75,1178.50,1178.75,662,1087,1749.00
05/06/2005,07:36,1179.00,1179.25,1178.75,1179.00,447,810,1257.00
05/06/2005,07:37,1179.00,1179.75,1179.00,1179.50,592,520,1112.00
05/06/2005,07:38,1179.50,1179.75,1179.25,1179.50,157,383,540.00
05/06/2005,07:39,1179.25,1180.00,1179.00,1179.75,857,545,1402.00
05/06/2005,07:40,1179.75,1180.00,1179.50,1180.00,233,74,307.00
05/06/2005,07:41,1180.00,1180.50,1179.75,1180.25,673,169,842.00
05/06/2005,07:42,1180.25,1180.25,1179.25,1179.75,301,812,1113.00
05/06/2005,07:43,1179.75,1179.75,1179.25,1179.50,208,938,1146.00
05/06/2005,07:44,1179.50,1179.75,1179.25,1179.75,184,43,227.00
05/06/2005,07:45,1179.50,1179.75,1179.25,1179.25,177,129,306.00
05/06/2005,07:46,1179.50,1179.50,1179.00,1179.25,104,412,516.00
05/06/2005,07:47,1179.00,1179.75,1179.00,1179.50,334,194,528.00
05/06/2005,07:48,1179.50,1179.75,1179.50,1179.75,73,138,211.00
05/06/2005,07:49,1179.50,1180.25,1179.50,1180.25,655,228,883.00
05/06/2005,07:50,1180.00,1180.75,1180.00,1180.75,1167,276,1443.00
05/06/2005,07:51,1180.50,1181.00,1180.50,1180.75,1448,310,1758.00
05/06/2005,07:52,1181.00,1181.25,1180.75,1181.00,1348,281,1629.00
05/06/2005,07:53,1180.75,1181.00,1180.75,1180.75,576,150,726.00
05/06/2005,07:54,1181.00,1181.75,1181.00,1181.50,1902,25,1927.00
05/06/2005,07:55,1181.75,1181.75,1181.25,1181.50,635,1275,1910.00
05/06/2005,07:56,1181.75,1181.75,1181.00,1181.25,36,601,637.00
05/06/2005,07:57,1181.00,1181.25,1181.00,1181.00,13,343,356.00
05/06/2005,07:58,1181.25,1181.25,1180.50,1180.75,157,931,1088.00
05/06/2005,07:59,1180.75,1181.00,1180.50,1181.00,626,20,646.00
05/06/2005,08:00,1181.00,1181.25,1181.00,1181.00,16,4,20.00
05/06/2005,08:01,1181.00,1181.25,1181.00,1181.00,293,85,378.00
05/06/2005,08:02,1181.00,1181.00,1180.25,1180.50,208,924,1132.00
05/06/2005,08:03,1180.50,1180.75,1180.50,1180.50,267,81,348.00
05/06/2005,08:04,1180.50,1180.75,1180.25,1180.25,1,125,126.00
05/06/2005,08:05,1180.50,1180.50,1180.00,1180.00,53,385,438.00
05/06/2005,08:06,1180.25,1180.50,1180.25,1180.25,292,92,384.00
05/06/2005,08:07,1180.25,1180.50,1180.25,1180.50,13,220,233.00
05/06/2005,08:08,1180.50,1180.50,1180.25,1180.25,10,137,147.00
05/06/2005,08:09,1180.25,1180.25,1180.00,1180.25,265,21,286.00
05/06/2005,08:10,1180.25,1180.25,1180.00,1180.25,229,323,552.00
05/06/2005,08:11,1180.25,1180.25,1180.00,1180.00,158,21,179.00
05/06/2005,08:12,1180.25,1180.25,1180.00,1180.00,14,17,31.00
05/06/2005,08:13,1180.25,1180.25,1180.00,1180.25,229,28,257.00
05/06/2005,08:14,1180.25,1180.25,1180.00,1180.25,78,7,85.00
05/06/2005,08:15,1180.25,1180.25,1180.00,1180.25,10,1,11.00
05/06/2005,08:16,1180.25,1180.25,1180.00,1180.25,41,10,51.00
05/06/2005,08:17,1180.25,1180.25,1179.50,1179.75,121,493,614.00
05/06/2005,08:18,1179.75,1179.75,1179.50,1179.75,56,301,357.00
05/06/2005,08:19,1179.50,1179.75,1179.50,1179.50,34,159,193.00
05/06/2005,08:20,1179.50,1179.75,1179.25,1179.50,382,522,904.00
05/06/2005,08:21,1179.50,1179.75,1179.50,1179.75,44,25,69.00
05/06/2005,08:22,1179.75,1179.75,1179.50,1179.75,295,3,298.00
05/06/2005,08:23,1179.50,1180.00,1179.50,1180.00,214,1,215.00
05/06/2005,08:24,1180.00,1180.25,1179.75,1179.75,377,199,576.00
05/06/2005,08:25,1180.00,1180.25,1179.75,1179.75,113,66,179.00
05/06/2005,08:26,1179.75,1180.00,1179.50,1179.75,17,142,159.00
05/06/2005,08:27,1179.50,1180.00,1179.50,1179.75,97,69,166.00
05/06/2005,08:28,1179.75,1180.00,1179.50,1179.75,51,55,106.00
05/06/2005,08:29,1179.75,1179.75,1179.50,1179.50,12,247,259.00
05/06/2005,08:30,1179.50,1179.75,1179.25,1179.50,418,635,1053.00
05/06/2005,08:31,1179.25,1179.50,1178.50,1179.00,2333,3637,5970.00
05/06/2005,08:32,1179.00,1179.25,1178.50,1178.50,786,2633,3419.00
05/06/2005,08:33,1178.75,1179.00,1178.50,1178.50,1405,1355,2760.00
05/06/2005,08:34,1178.50,1178.75,1178.25,1178.75,1065,1598,2663.00
05/06/2005,08:35,1178.75,1179.00,1178.50,1178.75,1192,529,1721.00
05/06/2005,08:36,1179.00,1179.25,1178.50,1178.75,1978,2663,4641.00
05/06/2005,08:37,1178.75,1178.75,1177.75,1178.00,1383,3788,5171.00
05/06/2005,08:38,1178.00,1178.00,1176.75,1177.50,1947,4879,6826.00
05/06/2005,08:39,1177.25,1177.50,1176.75,1177.25,1320,2238,3558.00
05/06/2005,08:40,1177.25,1178.00,1177.00,1177.75,2266,1473,3739.00
05/06/2005,08:41,1177.75,1178.50,1177.50,1178.50,2382,1004,3386.00
05/06/2005,08:42,1178.50,1178.50,1177.75,1178.00,1924,2439,4363.00
05/06/2005,08:43,1178.00,1178.50,1178.00,1178.00,1342,2068,3410.00
05/06/2005,08:44,1178.00,1178.50,1177.75,1178.00,1017,324,1341.00
05/06/2005,08:45,1178.00,1178.25,1177.50,1178.00,1164,1210,2374.00
05/06/2005,08:46,1178.00,1179.25,1178.00,1179.00,3015,1585,4600.00
05/06/2005,08:47,1179.00,1179.50,1178.75,1179.25,2463,1186,3649.00
05/06/2005,08:48,1179.50,1179.50,1178.75,1178.75,844,1943,2787.00
05/06/2005,08:49,1178.75,1178.75,1178.00,1178.25,1633,2296,3929.00
05/06/2005,08:50,1178.25,1178.75,1177.50,1177.75,740,1605,2345.00
05/06/2005,08:51,1177.50,1178.00,1177.25,1177.75,1597,1638,3235.00
05/06/2005,08:52,1177.75,1178.00,1177.25,1177.25,876,1118,1994.00
05/06/2005,08:53,1177.50,1177.75,1177.00,1177.00,484,1766,2250.00
05/06/2005,08:54,1177.00,1178.00,1176.75,1176.75,2477,3585,6062.00
05/06/2005,08:55,1177.00,1177.00,1176.50,1176.50,478,1176,1654.00
05/06/2005,08:56,1176.75,1177.50,1176.00,1176.25,2686,2915,5601.00
05/06/2005,08:57,1176.25,1177.00,1176.00,1177.00,1100,1405,2505.00
05/06/2005,08:58,1177.00,1177.25,1176.75,1176.75,2311,1743,4054.00
05/06/2005,08:59,1177.00,1177.25,1176.75,1177.00,658,680,1338.00
05/06/2005,09:00,1176.75,1178.25,1176.75,1178.00,3109,965,4074.00
05/06/2005,09:01,1178.00,1178.50,1177.75,1178.25,1501,1533,3034.00
05/06/2005,09:02,1178.25,1178.25,1177.00,1177.50,695,1741,2436.00
05/06/2005,09:03,1177.50,1178.50,1177.50,1178.50,2301,867,3168.00
05/06/2005,09:04,1178.50,1178.50,1177.75,1178.00,382,731,1113.00
05/06/2005,09:05,1178.00,1178.25,1177.25,1178.00,1164,1308,2472.00
05/06/2005,09:06,1178.00,1178.50,1178.00,1178.25,987,447,1434.00
05/06/2005,09:07,1178.25,1178.75,1178.00,1178.25,938,855,1793.00
05/06/2005,09:08,1178.00,1178.25,1177.50,1177.75,692,1340,2032.00
05/06/2005,09:09,1177.75,1178.00,1177.00,1177.50,1635,3328,4963.00
05/06/2005,09:10,1177.50,1177.50,1176.00,1176.75,1998,3818,5816.00
05/06/2005,09:11,1176.75,1176.75,1175.00,1175.50,2505,6673,9178.00
05/06/2005,09:12,1175.50,1176.00,1175.50,1176.00,1688,1221,2909.00
05/06/2005,09:13,1176.00,1176.25,1175.75,1176.25,966,591,1557.00
05/06/2005,09:14,1176.25,1176.50,1176.00,1176.00,1429,1048,2477.00
05/06/2005,09:15,1175.75,1176.00,1174.50,1175.50,3120,5616,8736.00
05/06/2005,09:16,1175.50,1176.00,1175.00,1175.75,1538,2165,3703.00
05/06/2005,09:17,1175.75,1176.25,1175.50,1176.00,2020,410,2430.00
05/06/2005,09:18,1175.75,1176.50,1175.75,1176.25,1494,1195,2689.00
05/06/2005,09:19,1176.25,1176.50,1175.75,1176.00,772,2243,3015.00
05/06/2005,09:20,1175.75,1176.25,1175.75,1176.00,463,603,1066.00
05/06/2005,09:21,1175.75,1176.00,1175.50,1176.00,749,447,1196.00
05/06/2005,09:22,1176.00,1176.50,1175.50,1176.25,1730,507,2237.00
05/06/2005,09:23,1176.25,1177.25,1176.25,1176.75,3649,2174,5823.00
05/06/2005,09:24,1176.50,1177.25,1176.25,1177.25,1856,887,2743.00
05/06/2005,09:25,1177.25,1177.50,1176.75,1177.50,1005,555,1560.00
05/06/2005,09:26,1177.25,1178.00,1177.00,1177.75,3924,2510,6434.00
05/06/2005,09:27,1177.75,1178.00,1176.50,1176.50,553,2419,2972.00
05/06/2005,09:28,1176.50,1177.25,1176.50,1177.00,1530,355,1885.00
05/06/2005,09:29,1177.25,1178.00,1177.00,1177.75,2294,1093,3387.00
05/06/2005,09:30,1177.75,1177.75,1176.75,1177.25,458,1271,1729.00
05/06/2005,09:31,1177.50,1178.25,1177.50,1177.75,1555,994,2549.00
05/06/2005,09:32,1177.75,1178.00,1177.50,1177.75,453,540,993.00
05/06/2005,09:33,1177.50,1177.75,1177.50,1177.75,86,452,538.00
05/06/2005,09:34,1177.75,1178.50,1177.50,1178.25,1776,1428,3204.00
05/06/2005,09:35,1178.50,1178.50,1177.75,1178.25,1256,1240,2496.00
05/06/2005,09:36,1178.25,1178.50,1178.00,1178.25,1259,929,2188.00
05/06/2005,09:37,1178.25,1178.50,1177.75,1178.00,551,862,1413.00
05/06/2005,09:38,1178.00,1178.00,1177.50,1177.50,219,829,1048.00
05/06/2005,09:39,1177.50,1178.00,1177.25,1177.25,464,526,990.00
05/06/2005,09:40,1177.25,1177.75,1177.00,1177.50,564,668,1232.00
05/06/2005,09:41,1177.75,1178.00,1177.25,1177.50,395,340,735.00
05/06/2005,09:42,1177.50,1177.75,1177.00,1177.25,113,393,506.00
05/06/2005,09:43,1177.25,1177.25,1176.25,1176.50,1362,3605,4967.00
05/06/2005,09:44,1176.75,1177.00,1176.25,1176.50,562,872,1434.00
05/06/2005,09:45,1176.50,1176.50,1175.75,1176.00,1019,1707,2726.00
05/06/2005,09:46,1176.00,1176.25,1175.50,1175.75,862,1432,2294.00
05/06/2005,09:47,1175.75,1175.75,1175.25,1175.25,814,2114,2928.00
05/06/2005,09:48,1175.25,1175.75,1174.50,1175.00,1701,4383,6084.00
05/06/2005,09:49,1175.00,1175.25,1174.50,1175.00,583,1290,1873.00
05/06/2005,09:50,1175.00,1175.25,1174.50,1175.00,904,487,1391.00
05/06/2005,09:51,1175.25,1175.25,1174.50,1175.00,1366,882,2248.00
05/06/2005,09:52,1174.75,1175.50,1174.75,1175.50,1126,1412,2538.00
05/06/2005,09:53,1175.25,1175.50,1174.75,1175.25,1052,1465,2517.00
05/06/2005,09:54,1175.25,1175.50,1175.00,1175.50,803,30,833.00
05/06/2005,09:55,1175.25,1176.25,1175.25,1176.00,2490,598,3088.00
05/06/2005,09:56,1176.00,1176.25,1175.75,1176.00,466,214,680.00
05/06/2005,09:57,1176.00,1177.00,1175.75,1176.75,3572,348,3920.00
05/06/2005,09:58,1177.00,1177.00,1176.75,1177.00,166,183,349.00
05/06/2005,09:59,1176.75,1177.25,1176.75,1177.00,1199,455,1654.00
05/06/2005,10:00,1177.25,1177.75,1177.00,1177.50,1073,289,1362.00
05/06/2005,10:01,1177.25,1177.75,1177.00,1177.00,998,1080,2078.00
05/06/2005,10:02,1177.00,1177.25,1177.00,1177.00,220,92,312.00
05/06/2005,10:03,1177.00,1177.50,1176.75,1177.25,759,581,1340.00
05/06/2005,10:04,1177.25,1177.50,1177.00,1177.25,277,153,430.00
05/06/2005,10:05,1177.50,1178.00,1177.00,1177.00,1147,868,2015.00
05/06/2005,10:06,1176.75,1177.00,1176.75,1176.75,341,165,506.00
05/06/2005,10:07,1176.75,1176.75,1176.00,1176.25,986,2506,3492.00
05/06/2005,10:08,1176.25,1176.75,1176.25,1176.50,615,242,857.00
05/06/2005,10:09,1176.50,1176.75,1176.00,1176.25,411,578,989.00
05/06/2005,10:10,1176.50,1177.00,1176.50,1177.00,569,22,591.00
05/06/2005,10:11,1177.00,1177.00,1176.50,1176.75,354,196,550.00
05/06/2005,10:12,1176.75,1177.00,1176.50,1177.00,83,240,323.00
05/06/2005,10:13,1177.00,1177.25,1176.50,1176.50,590,547,1137.00
05/06/2005,10:14,1176.50,1177.25,1176.25,1177.25,498,1081,1579.00
05/06/2005,10:15,1177.00,1177.50,1176.00,1176.00,1123,1260,2383.00
05/06/2005,10:16,1176.25,1176.50,1175.75,1176.00,1061,1227,2288.00
05/06/2005,10:17,1176.00,1176.50,1176.00,1176.25,192,54,246.00
05/06/2005,10:18,1176.25,1176.75,1176.25,1176.25,751,475,1226.00
05/06/2005,10:19,1176.25,1176.75,1176.00,1176.75,830,295,1125.00
05/06/2005,10:20,1176.75,1177.50,1176.25,1177.50,1882,360,2242.00
05/06/2005,10:21,1177.50,1177.50,1176.75,1176.75,149,575,724.00
05/06/2005,10:22,1177.00,1177.00,1176.75,1176.75,99,34,133.00
05/06/2005,10:23,1177.00,1177.00,1176.50,1176.75,105,840,945.00
05/06/2005,10:24,1176.50,1176.75,1176.25,1176.25,38,816,854.00
05/06/2005,10:25,1176.25,1177.75,1176.25,1177.50,3900,811,4711.00
05/06/2005,10:26,1177.50,1177.50,1177.25,1177.50,219,107,326.00
05/06/2005,10:27,1177.25,1178.00,1177.25,1177.50,938,555,1493.00
05/06/2005,10:28,1177.50,1177.75,1177.50,1177.75,326,34,360.00
05/06/2005,10:29,1177.50,1177.75,1176.75,1177.00,782,2937,3719.00
05/06/2005,10:30,1177.00,1177.25,1175.00,1175.25,1546,6838,8384.00
05/06/2005,10:31,1175.00,1175.25,1174.75,1175.00,1567,1261,2828.00
05/06/2005,10:32,1175.00,1175.50,1174.75,1174.75,478,1332,1810.00
05/06/2005,10:33,1174.75,1175.75,1174.75,1175.50,1295,140,1435.00
05/06/2005,10:34,1175.50,1176.25,1175.50,1176.25,929,709,1638.00
05/06/2005,10:35,1176.00,1177.75,1176.00,1177.50,3687,882,4569.00
05/06/2005,10:36,1177.75,1177.75,1176.50,1177.00,483,933,1416.00
05/06/2005,10:37,1177.00,1177.25,1176.75,1177.00,205,388,593.00
05/06/2005,10:38,1177.25,1177.25,1176.75,1176.75,9,137,146.00
05/06/2005,10:39,1176.75,1177.00,1176.25,1176.50,383,751,1134.00
05/06/2005,10:40,1176.50,1176.75,1176.50,1176.75,11,136,147.00
05/06/2005,10:41,1176.50,1176.75,1176.50,1176.50,19,227,246.00
05/06/2005,10:42,1176.50,1176.75,1176.00,1176.25,92,500,592.00
05/06/2005,10:43,1176.25,1176.50,1176.25,1176.50,222,2,224.00
05/06/2005,10:44,1176.50,1176.50,1176.00,1176.00,481,186,667.00
05/06/2005,10:45,1176.00,1176.50,1176.00,1176.00,205,418,623.00
05/06/2005,10:46,1176.00,1176.25,1175.75,1175.75,470,879,1349.00
05/06/2005,10:47,1175.75,1175.75,1174.75,1174.75,620,2611,3231.00
05/06/2005,10:48,1175.00,1175.50,1174.75,1175.25,2129,613,2742.00
05/06/2005,10:49,1175.25,1175.50,1174.50,1175.25,927,2412,3339.00
05/06/2005,10:50,1175.25,1175.50,1174.75,1175.25,1514,657,2171.00
05/06/2005,10:51,1175.25,1176.00,1175.25,1175.75,1157,371,1528.00
05/06/2005,10:52,1175.75,1175.75,1175.50,1175.75,55,301,356.00
05/06/2005,10:53,1175.50,1175.75,1175.50,1175.50,251,322,573.00
05/06/2005,10:54,1175.75,1175.75,1175.50,1175.75,106,7,113.00
05/06/2005,10:55,1175.75,1175.75,1174.50,1174.75,1272,2797,4069.00
05/06/2005,10:56,1174.75,1175.50,1174.75,1175.50,940,103,1043.00
05/06/2005,10:57,1175.75,1175.75,1174.25,1174.25,175,2115,2290.00
05/06/2005,10:58,1174.25,1174.50,1173.50,1173.75,1487,4096,5583.00
05/06/2005,10:59,1173.75,1174.50,1173.75,1173.75,1583,1000,2583.00
05/06/2005,11:00,1173.75,1174.50,1173.75,1174.25,786,241,1027.00
05/06/2005,11:01,1174.25,1174.50,1173.50,1173.75,227,1731,1958.00
05/06/2005,11:02,1173.50,1173.75,1173.25,1173.75,1144,2188,3332.00
05/06/2005,11:03,1173.50,1173.75,1173.00,1173.00,494,1418,1912.00
05/06/2005,11:04,1173.00,1173.25,1172.50,1172.75,1486,3869,5355.00
05/06/2005,11:05,1172.50,1173.00,1172.50,1173.00,1758,1068,2826.00
05/06/2005,11:06,1173.00,1173.50,1172.75,1173.50,2203,226,2429.00
05/06/2005,11:07,1173.50,1173.50,1173.00,1173.25,647,951,1598.00
05/06/2005,11:08,1173.25,1173.50,1172.75,1173.00,641,621,1262.00
05/06/2005,11:09,1172.75,1173.00,1172.50,1172.75,500,436,936.00
05/06/2005,11:10,1172.75,1172.75,1172.00,1172.50,637,2225,2862.00
05/06/2005,11:11,1172.25,1172.75,1172.25,1172.75,723,542,1265.00
05/06/2005,11:12,1172.75,1173.00,1172.00,1172.75,1344,2137,3481.00
05/06/2005,11:13,1172.75,1172.75,1172.00,1172.00,653,1188,1841.00
05/06/2005,11:14,1172.00,1172.50,1171.75,1172.50,707,1168,1875.00
05/06/2005,11:15,1172.50,1172.50,1172.00,1172.50,473,487,960.00
05/06/2005,11:16,1172.25,1172.75,1172.25,1172.50,426,871,1297.00
05/06/2005,11:17,1172.50,1172.75,1172.25,1172.50,502,332,834.00
05/06/2005,11:18,1172.75,1173.25,1172.50,1173.00,2170,1211,3381.00
05/06/2005,11:19,1173.00,1173.00,1172.50,1172.75,560,1122,1682.00
05/06/2005,11:20,1172.50,1173.00,1172.50,1172.75,224,42,266.00
05/06/2005,11:21,1173.00,1173.25,1172.75,1173.25,1281,1052,2333.00
05/06/2005,11:22,1173.00,1173.25,1173.00,1173.00,440,108,548.00
05/06/2005,11:23,1173.25,1173.25,1172.75,1172.75,56,660,716.00
05/06/2005,11:24,1172.75,1173.00,1172.75,1173.00,506,146,652.00
05/06/2005,11:25,1173.00,1173.00,1172.25,1172.75,775,2402,3177.00
05/06/2005,11:26,1173.00,1173.25,1173.00,1173.00,561,168,729.00
05/06/2005,11:27,1173.00,1173.50,1173.00,1173.25,169,92,261.00
05/06/2005,11:28,1173.50,1173.50,1173.25,1173.25,184,121,305.00
05/06/2005,11:29,1173.25,1174.00,1173.25,1173.75,1194,185,1379.00
05/06/2005,11:30,1173.75,1174.25,1173.75,1174.00,1211,970,2181.00
05/06/2005,11:31,1174.00,1174.25,1173.75,1173.75,953,527,1480.00
05/06/2005,11:32,1174.00,1174.00,1173.50,1173.75,843,502,1345.00
05/06/2005,11:33,1173.50,1173.50,1173.00,1173.00,237,1361,1598.00
05/06/2005,11:34,1173.25,1173.25,1173.00,1173.25,256,488,744.00
05/06/2005,11:35,1173.00,1173.50,1173.00,1173.25,174,167,341.00
05/06/2005,11:36,1173.00,1174.00,1173.00,1174.00,1077,109,1186.00
05/06/2005,11:37,1174.00,1174.00,1173.50,1173.50,35,387,422.00
05/06/2005,11:38,1173.50,1173.50,1173.00,1173.25,180,381,561.00
05/06/2005,11:39,1173.25,1173.25,1172.75,1173.00,328,1101,1429.00
05/06/2005,11:40,1173.00,1173.00,1172.75,1173.00,22,149,171.00
05/06/2005,11:41,1173.00,1173.00,1172.25,1172.50,448,1586,2034.00
05/06/2005,11:42,1172.50,1172.75,1172.00,1172.25,498,1222,1720.00
05/06/2005,11:43,1172.25,1173.25,1172.00,1172.75,1017,548,1565.00
05/06/2005,11:44,1173.00,1173.00,1172.25,1173.00,616,626,1242.00
05/06/2005,11:45,1173.00,1173.00,1172.50,1172.50,121,289,410.00
05/06/2005,11:46,1172.75,1172.75,1172.50,1172.50,115,462,577.00
05/06/2005,11:47,1172.50,1172.75,1172.25,1172.25,224,1037,1261.00
05/06/2005,11:48,1172.25,1172.50,1172.00,1172.25,204,614,818.00
05/06/2005,11:49,1172.25,1172.50,1172.25,1172.50,134,135,269.00
05/06/2005,11:50,1172.50,1173.00,1172.50,1173.00,595,171,766.00
05/06/2005,11:51,1173.00,1173.25,1172.75,1173.25,655,702,1357.00
05/06/2005,11:52,1173.25,1173.50,1172.50,1172.75,479,538,1017.00
05/06/2005,11:53,1172.75,1172.75,1172.50,1172.75,158,177,335.00
05/06/2005,11:54,1172.75,1173.00,1172.50,1172.50,53,220,273.00
05/06/2005,11:55,1172.75,1173.25,1172.50,1173.25,748,11,759.00
05/06/2005,11:56,1173.50,1173.75,1173.25,1173.50,611,527,1138.00
05/06/2005,11:57,1173.50,1173.75,1173.50,1173.75,990,157,1147.00
05/06/2005,11:58,1173.75,1174.00,1173.25,1173.75,214,916,1130.00
05/06/2005,11:59,1173.50,1173.75,1173.50,1173.50,376,200,576.00
05/06/2005,12:00,1173.25,1173.75,1173.25,1173.50,245,108,353.00
05/06/2005,12:01,1173.75,1173.75,1173.25,1173.75,113,170,283.00
05/06/2005,12:02,1173.50,1173.75,1173.25,1173.50,51,271,322.00
05/06/2005,12:03,1173.50,1174.25,1173.50,1174.25,1168,83,1251.00
05/06/2005,12:04,1174.25,1174.25,1173.75,1174.00,346,230,576.00
05/06/2005,12:05,1174.00,1174.25,1174.00,1174.25,141,110,251.00
05/06/2005,12:06,1174.00,1174.25,1174.00,1174.25,33,64,97.00
05/06/2005,12:07,1174.25,1174.25,1173.75,1173.75,29,1279,1308.00
05/06/2005,12:08,1174.00,1174.25,1173.75,1174.00,420,70,490.00
05/06/2005,12:09,1174.25,1174.50,1174.00,1174.25,836,603,1439.00
05/06/2005,12:10,1174.00,1174.25,1173.75,1174.00,112,369,481.00
05/06/2005,12:11,1174.00,1174.25,1173.75,1174.00,209,586,795.00
05/06/2005,12:12,1174.00,1174.00,1173.50,1173.50,3,565,568.00
05/06/2005,12:13,1173.50,1174.00,1173.50,1173.75,269,893,1162.00
05/06/2005,12:14,1173.75,1174.25,1173.75,1174.25,1087,199,1286.00
05/06/2005,12:15,1174.25,1174.25,1173.75,1174.00,302,268,570.00
05/06/2005,12:16,1174.00,1174.25,1173.50,1174.00,673,342,1015.00
05/06/2005,12:17,1174.00,1174.00,1173.50,1174.00,630,256,886.00
05/06/2005,12:18,1174.00,1174.25,1173.75,1174.00,231,29,260.00
05/06/2005,12:19,1174.00,1174.25,1173.75,1173.75,82,380,462.00
05/06/2005,12:20,1173.75,1174.00,1173.50,1173.75,169,80,249.00
05/06/2005,12:21,1173.75,1173.75,1173.50,1173.75,153,6,159.00
05/06/2005,12:22,1173.75,1174.00,1173.50,1173.75,278,76,354.00
05/06/2005,12:23,1173.50,1174.25,1173.50,1174.00,688,58,746.00
05/06/2005,12:24,1174.00,1174.25,1173.75,1173.75,66,166,232.00
05/06/2005,12:25,1173.75,1174.25,1173.75,1173.75,202,56,258.00
05/06/2005,12:26,1174.00,1175.25,1173.75,1174.75,3973,1641,5614.00
05/06/2005,12:27,1175.00,1175.25,1174.75,1174.75,969,597,1566.00
05/06/2005,12:28,1174.75,1175.75,1174.75,1175.50,3388,1041,4429.00
05/06/2005,12:29,1175.50,1176.00,1175.25,1176.00,1181,462,1643.00
05/06/2005,12:30,1176.00,1176.25,1175.50,1175.50,1432,717,2149.00
05/06/2005,12:31,1175.75,1175.75,1175.50,1175.50,86,214,300.00
05/06/2005,12:32,1175.50,1175.75,1175.00,1175.25,263,1758,2021.00
05/06/2005,12:33,1175.25,1175.50,1175.00,1175.50,399,254,653.00
05/06/2005,12:34,1175.25,1175.50,1175.00,1175.50,389,466,855.00
05/06/2005,12:35,1175.50,1175.75,1175.25,1175.50,273,246,519.00
05/06/2005,12:36,1175.75,1175.75,1175.25,1175.50,93,238,331.00
05/06/2005,12:37,1175.25,1175.50,1175.25,1175.50,88,11,99.00
05/06/2005,12:38,1175.25,1175.75,1175.25,1175.50,408,81,489.00
05/06/2005,12:39,1175.50,1176.00,1175.50,1176.00,1297,117,1414.00
05/06/2005,12:40,1176.00,1176.25,1175.75,1176.00,834,655,1489.00
05/06/2005,12:41,1175.75,1176.00,1175.75,1175.75,100,191,291.00
05/06/2005,12:42,1175.75,1176.00,1175.50,1175.75,310,190,500.00
05/06/2005,12:43,1175.75,1175.75,1175.50,1175.50,40,21,61.00
05/06/2005,12:44,1175.50,1175.75,1175.25,1175.25,27,673,700.00
05/06/2005,12:45,1175.25,1175.25,1174.75,1175.00,360,778,1138.00
05/06/2005,12:46,1175.25,1175.50,1175.00,1175.25,483,26,509.00
05/06/2005,12:47,1175.25,1175.50,1175.25,1175.50,11,16,27.00
05/06/2005,12:48,1175.50,1175.75,1175.25,1175.50,529,140,669.00
05/06/2005,12:49,1175.25,1175.50,1175.25,1175.25,6,315,321.00
05/06/2005,12:50,1175.25,1175.50,1175.25,1175.50,13,359,372.00
05/06/2005,12:51,1175.50,1175.50,1175.25,1175.25,4,66,70.00
05/06/2005,12:52,1175.25,1175.50,1175.25,1175.25,3,26,29.00
05/06/2005,12:53,1175.25,1175.50,1175.25,1175.25,153,146,299.00
05/06/2005,12:54,1175.25,1175.50,1175.00,1175.25,110,181,291.00
05/06/2005,12:55,1175.25,1175.25,1175.00,1175.00,57,92,149.00
05/06/2005,12:56,1175.25,1175.50,1175.00,1175.00,510,277,787.00
05/06/2005,12:57,1175.00,1175.00,1174.50,1174.75,106,796,902.00
05/06/2005,12:58,1174.75,1174.75,1174.00,1174.25,347,1695,2042.00
05/06/2005,12:59,1174.25,1174.75,1174.25,1174.75,423,282,705.00
05/06/2005,13:00,1174.75,1174.75,1174.50,1174.50,124,93,217.00
05/06/2005,13:01,1174.75,1174.75,1174.25,1174.50,298,373,671.00
05/06/2005,13:02,1174.50,1175.25,1174.50,1175.25,2042,257,2299.00
05/06/2005,13:03,1175.25,1175.50,1175.00,1175.00,296,731,1027.00
05/06/2005,13:04,1175.00,1176.00,1175.00,1176.00,2725,1233,3958.00
05/06/2005,13:05,1176.00,1176.00,1175.75,1176.00,540,203,743.00
05/06/2005,13:06,1176.00,1177.00,1175.75,1176.50,4553,1210,5763.00
05/06/2005,13:07,1176.50,1177.00,1176.25,1176.75,1297,1232,2529.00
05/06/2005,13:08,1176.75,1176.75,1176.25,1176.25,400,296,696.00
05/06/2005,13:09,1176.50,1176.50,1176.25,1176.50,491,44,535.00
05/06/2005,13:10,1176.50,1176.50,1176.25,1176.50,267,22,289.00
05/06/2005,13:11,1176.50,1176.50,1175.75,1176.00,223,1333,1556.00
05/06/2005,13:12,1176.00,1176.00,1175.50,1176.00,1087,701,1788.00
05/06/2005,13:13,1176.25,1176.25,1176.00,1176.25,160,99,259.00
05/06/2005,13:14,1176.25,1176.25,1176.00,1176.25,72,187,259.00
05/06/2005,13:15,1176.00,1176.25,1175.75,1175.75,61,118,179.00
05/06/2005,13:16,1175.75,1176.75,1175.75,1176.50,1058,182,1240.00
05/06/2005,13:17,1176.75,1177.00,1176.50,1176.75,612,436,1048.00
05/06/2005,13:18,1176.75,1177.50,1176.50,1177.00,2039,818,2857.00
05/06/2005,13:19,1177.00,1177.25,1176.50,1176.50,206,1132,1338.00
05/06/2005,13:20,1176.50,1177.00,1176.50,1177.00,1710,621,2331.00
05/06/2005,13:21,1177.00,1177.00,1176.75,1177.00,696,42,738.00
05/06/2005,13:22,1177.00,1177.00,1176.00,1176.25,361,1330,1691.00
05/06/2005,13:23,1176.25,1176.50,1176.25,1176.25,113,415,528.00
05/06/2005,13:24,1176.25,1176.50,1175.75,1176.00,240,809,1049.00
05/06/2005,13:25,1176.00,1176.25,1176.00,1176.00,222,297,519.00
05/06/2005,13:26,1176.00,1176.50,1176.00,1176.00,343,568,911.00
05/06/2005,13:27,1176.00,1176.25,1175.75,1176.25,331,137,468.00
05/06/2005,13:28,1176.00,1176.00,1175.00,1175.75,1571,2271,3842.00
05/06/2005,13:29,1175.50,1175.75,1175.25,1175.50,382,674,1056.00
05/06/2005,13:30,1175.75,1175.75,1175.25,1175.25,149,610,759.00
05/06/2005,13:31,1175.50,1175.50,1175.25,1175.25,119,82,201.00
05/06/2005,13:32,1175.50,1175.50,1175.00,1175.25,606,437,1043.00
05/06/2005,13:33,1175.25,1175.50,1174.75,1174.75,172,1281,1453.00
05/06/2005,13:34,1174.75,1175.25,1174.50,1175.25,1314,678,1992.00
05/06/2005,13:35,1175.25,1175.50,1175.00,1175.25,702,194,896.00
05/06/2005,13:36,1175.25,1175.50,1175.00,1175.50,450,42,492.00
05/06/2005,13:37,1175.50,1176.00,1175.25,1175.75,1512,305,1817.00
05/06/2005,13:38,1176.00,1176.25,1175.75,1176.25,458,646,1104.00
05/06/2005,13:39,1176.00,1176.25,1175.00,1175.00,236,2614,2850.00
05/06/2005,13:40,1175.25,1175.50,1175.00,1175.50,383,51,434.00
05/06/2005,13:41,1175.50,1175.50,1175.00,1175.50,455,155,610.00
05/06/2005,13:42,1175.25,1175.75,1175.25,1175.50,378,159,537.00
05/06/2005,13:43,1175.25,1176.00,1175.25,1175.75,778,124,902.00
05/06/2005,13:44,1175.75,1175.75,1174.75,1175.00,130,617,747.00
05/06/2005,13:45,1175.00,1175.00,1174.50,1174.75,395,438,833.00
05/06/2005,13:46,1174.75,1175.25,1174.75,1175.00,373,1564,1937.00
05/06/2005,13:47,1174.75,1175.50,1174.75,1175.50,303,114,417.00
05/06/2005,13:48,1175.50,1175.50,1174.75,1175.00,70,492,562.00
05/06/2005,13:49,1175.00,1175.25,1174.75,1175.25,333,125,458.00
05/06/2005,13:50,1175.25,1175.25,1175.00,1175.25,153,5,158.00
05/06/2005,13:51,1175.25,1175.50,1175.00,1175.00,157,440,597.00
05/06/2005,13:52,1175.25,1175.25,1175.00,1175.00,129,132,261.00
05/06/2005,13:53,1175.00,1175.25,1174.75,1175.25,603,221,824.00
05/06/2005,13:54,1175.25,1175.50,1175.00,1175.25,73,372,445.00
05/06/2005,13:55,1175.25,1175.25,1175.00,1175.25,220,43,263.00
05/06/2005,13:56,1175.25,1175.25,1175.00,1175.25,71,74,145.00
05/06/2005,13:57,1175.25,1175.75,1175.00,1175.25,1307,490,1797.00
05/06/2005,13:58,1175.25,1175.50,1175.25,1175.25,36,202,238.00
05/06/2005,13:59,1175.50,1175.50,1175.00,1175.25,382,386,768.00
05/06/2005,14:00,1175.25,1175.50,1175.25,1175.50,49,8,57.00
05/06/2005,14:01,1175.50,1176.25,1175.25,1175.75,3021,1443,4464.00
05/06/2005,14:02,1175.50,1175.75,1175.25,1175.50,97,168,265.00
05/06/2005,14:03,1175.75,1176.00,1175.50,1176.00,712,37,749.00
05/06/2005,14:04,1176.25,1176.25,1175.00,1175.25,220,1635,1855.00
05/06/2005,14:05,1175.25,1175.25,1174.75,1174.75,379,646,1025.00
05/06/2005,14:06,1174.75,1175.00,1174.00,1174.75,868,2406,3274.00
05/06/2005,14:07,1174.50,1174.75,1173.50,1173.75,312,2285,2597.00
05/06/2005,14:08,1173.75,1174.25,1173.75,1174.00,1046,614,1660.00
05/06/2005,14:09,1174.00,1174.50,1174.00,1174.25,1978,116,2094.00
05/06/2005,14:10,1174.25,1174.50,1174.25,1174.50,185,47,232.00
05/06/2005,14:11,1174.50,1174.75,1174.25,1174.50,279,602,881.00
05/06/2005,14:12,1174.50,1174.75,1174.50,1174.50,4,419,423.00
05/06/2005,14:13,1174.50,1174.75,1174.50,1174.50,23,333,356.00
05/06/2005,14:14,1174.50,1174.75,1174.50,1174.50,27,93,120.00
05/06/2005,14:15,1174.75,1174.75,1174.50,1174.75,177,14,191.00
05/06/2005,14:16,1174.50,1174.75,1174.25,1174.50,225,310,535.00
05/06/2005,14:17,1174.25,1174.50,1174.00,1174.50,463,364,827.00
05/06/2005,14:18,1174.50,1175.00,1174.50,1175.00,669,5,674.00
05/06/2005,14:19,1175.00,1175.75,1174.75,1175.75,1342,307,1649.00
05/06/2005,14:20,1175.50,1175.75,1175.25,1175.50,211,423,634.00
05/06/2005,14:21,1175.50,1175.75,1175.25,1175.50,107,120,227.00
05/06/2005,14:22,1175.50,1175.75,1175.25,1175.50,169,75,244.00
05/06/2005,14:23,1175.75,1175.75,1175.50,1175.75,107,21,128.00
05/06/2005,14:24,1175.75,1175.75,1175.50,1175.50,29,49,78.00
05/06/2005,14:25,1175.50,1175.50,1175.25,1175.25,91,542,633.00
05/06/2005,14:26,1175.25,1175.50,1175.00,1175.25,55,467,522.00
05/06/2005,14:27,1175.00,1176.00,1175.00,1175.25,1211,1041,2252.00
05/06/2005,14:28,1175.25,1175.25,1174.75,1175.00,393,389,782.00
05/06/2005,14:29,1174.75,1175.00,1174.25,1174.75,341,1180,1521.00
05/06/2005,14:30,1174.50,1174.75,1174.50,1174.50,70,148,218.00
05/06/2005,14:31,1174.75,1175.00,1174.50,1175.00,281,14,295.00
05/06/2005,14:32,1174.75,1175.00,1174.75,1175.00,57,39,96.00
05/06/2005,14:33,1174.75,1175.00,1174.50,1174.75,7,813,820.00
05/06/2005,14:34,1174.75,1175.00,1174.75,1175.00,256,225,481.00
05/06/2005,14:35,1175.00,1175.00,1174.75,1175.00,100,257,357.00
05/06/2005,14:36,1174.75,1175.00,1174.75,1175.00,297,60,357.00
05/06/2005,14:37,1175.00,1175.00,1174.75,1175.00,77,4,81.00
05/06/2005,14:38,1174.75,1174.75,1174.00,1174.25,648,1429,2077.00
05/06/2005,14:39,1174.25,1174.75,1174.00,1174.25,298,838,1136.00
05/06/2005,14:40,1174.25,1174.50,1174.00,1174.25,366,1461,1827.00
05/06/2005,14:41,1174.25,1175.25,1174.00,1174.75,1899,695,2594.00
05/06/2005,14:42,1174.75,1174.75,1174.25,1174.50,293,344,637.00
05/06/2005,14:43,1174.50,1174.50,1174.25,1174.25,31,57,88.00
05/06/2005,14:44,1174.50,1174.50,1174.00,1174.25,25,816,841.00
05/06/2005,14:45,1174.25,1174.25,1174.00,1174.00,73,206,279.00
05/06/2005,14:46,1174.25,1174.50,1174.00,1174.00,595,1204,1799.00
05/06/2005,14:47,1174.00,1174.50,1174.00,1174.50,626,354,980.00
05/06/2005,14:48,1174.25,1175.00,1174.25,1174.75,687,516,1203.00
05/06/2005,14:49,1174.75,1175.50,1174.50,1175.25,2878,477,3355.00
05/06/2005,14:50,1175.50,1175.75,1175.00,1175.25,952,529,1481.00
05/06/2005,14:51,1175.25,1175.25,1174.75,1175.00,205,715,920.00
05/06/2005,14:52,1175.00,1175.00,1174.50,1174.50,155,1146,1301.00
05/06/2005,14:53,1174.25,1174.75,1174.25,1174.75,179,64,243.00
05/06/2005,14:54,1174.50,1175.00,1173.50,1173.75,616,3642,4258.00
05/06/2005,14:55,1173.75,1174.00,1172.75,1173.00,475,3141,3616.00
05/06/2005,14:56,1173.00,1173.25,1172.25,1172.25,1133,3330,4463.00
05/06/2005,14:57,1172.25,1172.25,1171.00,1171.25,2491,7743,10234.00
05/06/2005,14:58,1171.25,1172.00,1171.25,1171.75,1750,1507,3257.00
05/06/2005,14:59,1172.00,1172.00,1171.25,1171.75,2032,3931,5963.00
05/06/2005,15:00,1171.50,1172.25,1171.50,1172.00,2227,3681,5908.00
05/06/2005,15:01,1172.00,1173.00,1171.75,1172.00,4717,2239,6956.00
05/06/2005,15:02,1172.00,1172.25,1172.00,1172.25,4019,1670,5689.00
05/06/2005,15:03,1172.00,1172.25,1171.00,1171.25,5394,3980,9374.00
05/06/2005,15:04,1171.25,1171.50,1171.25,1171.25,3972,92,4064.00
05/06/2005,15:05,1171.50,1171.75,1171.25,1171.50,3400,2528,5928.00
05/06/2005,15:06,1171.50,1171.75,1171.25,1171.25,473,700,1173.00
05/06/2005,15:07,1171.50,1171.75,1171.25,1171.50,454,154,608.00
05/06/2005,15:08,1171.50,1172.00,1171.50,1171.50,461,271,732.00
05/06/2005,15:09,1171.75,1171.75,1171.25,1171.25,496,550,1046.00
05/06/2005,15:10,1171.50,1171.75,1171.25,1171.75,1324,118,1442.00
05/06/2005,15:11,1171.75,1172.00,1171.50,1171.50,727,1026,1753.00
05/06/2005,15:12,1171.75,1171.75,1171.50,1171.50,297,85,382.00
05/06/2005,15:13,1171.75,1171.75,1171.00,1171.00,185,1622,1807.00
05/06/2005,15:14,1171.25,1171.50,1171.00,1171.25,543,663,1206.00
05/06/2005,15:15,1171.25,1171.50,1171.00,1171.00,839,3373,4212.00
05/06/2005,15:16,1171.00,1171.00,1171.00,1171.00,0,112,112.00
05/08/2005,17:01,1172.50,1172.50,1172.00,1172.25,67,22,89.00
05/08/2005,17:02,1172.25,1172.50,1172.25,1172.25,6,9,15.00
05/08/2005,17:03,1172.50,1172.50,1172.25,1172.25,15,1,16.00
05/08/2005,17:04,1172.50,1172.50,1172.25,1172.25,1,1,2.00
05/08/2005,17:05,1172.25,1172.25,1172.25,1172.25,0,2,2.00
05/08/2005,17:06,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,17:07,1172.25,1172.25,1172.25,1172.25,0,50,50.00
05/08/2005,17:08,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,17:10,1172.25,1172.25,1172.00,1172.00,0,46,46.00
05/08/2005,17:11,1172.00,1172.25,1172.00,1172.25,1,7,8.00
05/08/2005,17:12,1172.00,1172.00,1172.00,1172.00,0,2,2.00
05/08/2005,17:13,1172.00,1172.00,1171.50,1171.50,0,141,141.00
05/08/2005,17:14,1171.50,1171.75,1171.50,1171.75,62,39,101.00
05/08/2005,17:15,1172.00,1172.00,1171.75,1171.75,10,29,39.00
05/08/2005,17:16,1171.75,1171.75,1171.50,1171.50,0,88,88.00
05/08/2005,17:19,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/08/2005,17:21,1171.50,1171.50,1171.50,1171.50,0,3,3.00
05/08/2005,17:22,1171.75,1171.75,1171.50,1171.50,10,1,11.00
05/08/2005,17:23,1171.75,1171.75,1171.50,1171.50,5,2,7.00
05/08/2005,17:24,1171.75,1171.75,1171.75,1171.75,6,0,6.00
05/08/2005,17:26,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/08/2005,17:27,1171.75,1171.75,1171.75,1171.75,11,0,11.00
05/08/2005,17:28,1172.00,1172.00,1171.50,1171.50,12,22,34.00
05/08/2005,17:29,1171.75,1172.00,1171.75,1172.00,8,0,8.00
05/08/2005,17:31,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/08/2005,17:32,1172.00,1172.00,1172.00,1172.00,6,0,6.00
05/08/2005,17:34,1172.00,1172.00,1171.50,1171.75,3,31,34.00
05/08/2005,17:35,1171.75,1171.75,1171.75,1171.75,0,4,4.00
05/08/2005,17:36,1171.75,1171.75,1171.75,1171.75,0,5,5.00
05/08/2005,17:37,1171.50,1171.50,1171.50,1171.50,0,120,120.00
05/08/2005,17:38,1171.50,1171.50,1171.50,1171.50,0,12,12.00
05/08/2005,17:39,1171.50,1171.50,1171.50,1171.50,0,25,25.00
05/08/2005,17:40,1171.75,1171.75,1171.75,1171.75,5,0,5.00
05/08/2005,17:41,1171.75,1171.75,1171.75,1171.75,10,0,10.00
05/08/2005,17:43,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/08/2005,17:44,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/08/2005,17:46,1171.75,1171.75,1171.75,1171.75,6,0,6.00
05/08/2005,17:47,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/08/2005,17:48,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/08/2005,17:49,1171.75,1171.75,1171.75,1171.75,11,0,11.00
05/08/2005,17:50,1171.75,1171.75,1171.50,1171.50,2,4,6.00
05/08/2005,17:51,1171.75,1171.75,1171.75,1171.75,5,0,5.00
05/08/2005,17:53,1171.75,1171.75,1171.75,1171.75,5,0,5.00
05/08/2005,17:55,1171.50,1171.50,1171.50,1171.50,0,3,3.00
05/08/2005,17:57,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/08/2005,18:00,1171.75,1171.75,1171.75,1171.75,16,0,16.00
05/08/2005,18:01,1171.75,1171.75,1171.50,1171.50,3,11,14.00
05/08/2005,18:02,1171.75,1171.75,1171.75,1171.75,7,0,7.00
05/08/2005,18:04,1171.75,1171.75,1171.75,1171.75,6,0,6.00
05/08/2005,18:06,1172.00,1172.00,1172.00,1172.00,13,0,13.00
05/08/2005,18:08,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/08/2005,18:09,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,18:10,1171.75,1172.00,1171.75,1172.00,3,2,5.00
05/08/2005,18:12,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,18:14,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/08/2005,18:16,1171.75,1171.75,1171.75,1171.75,0,2,2.00
05/08/2005,18:20,1171.75,1172.00,1171.75,1172.00,5,5,10.00
05/08/2005,18:21,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,18:22,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,18:23,1172.00,1172.00,1172.00,1172.00,69,0,69.00
05/08/2005,18:24,1172.00,1172.00,1172.00,1172.00,16,0,16.00
05/08/2005,18:26,1171.75,1171.75,1171.75,1171.75,0,2,2.00
05/08/2005,18:27,1172.00,1172.00,1171.75,1171.75,1,2,3.00
05/08/2005,18:29,1172.00,1172.00,1171.75,1171.75,5,1,6.00
05/08/2005,18:31,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/08/2005,18:34,1172.00,1172.00,1172.00,1172.00,12,0,12.00
05/08/2005,18:35,1172.00,1172.00,1172.00,1172.00,10,0,10.00
05/08/2005,18:37,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/08/2005,18:38,1172.00,1172.00,1172.00,1172.00,13,0,13.00
05/08/2005,18:40,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/08/2005,18:42,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,18:43,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,18:49,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/08/2005,18:53,1172.00,1172.00,1172.00,1172.00,7,0,7.00
05/08/2005,18:54,1172.00,1172.00,1171.75,1171.75,1,1,2.00
05/08/2005,18:56,1172.00,1172.00,1172.00,1172.00,21,0,21.00
05/08/2005,18:57,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/08/2005,18:58,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,18:59,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/08/2005,19:01,1172.25,1172.25,1172.25,1172.25,3,0,3.00
05/08/2005,19:02,1172.25,1172.25,1172.00,1172.00,4,16,20.00
05/08/2005,19:05,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/08/2005,19:06,1172.25,1172.25,1172.00,1172.00,1,6,7.00
05/08/2005,19:07,1172.25,1172.25,1172.25,1172.25,5,0,5.00
05/08/2005,19:08,1172.25,1172.25,1172.25,1172.25,20,0,20.00
05/08/2005,19:11,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/08/2005,19:12,1172.25,1172.25,1172.25,1172.25,5,0,5.00
05/08/2005,19:13,1172.25,1172.25,1172.25,1172.25,6,0,6.00
05/08/2005,19:15,1172.25,1172.25,1172.25,1172.25,3,0,3.00
05/08/2005,19:17,1172.50,1172.50,1172.25,1172.25,1,30,31.00
05/08/2005,19:18,1172.25,1172.25,1172.25,1172.25,0,3,3.00
05/08/2005,19:19,1172.25,1172.25,1172.25,1172.25,0,2,2.00
05/08/2005,19:20,1172.25,1172.25,1172.25,1172.25,0,3,3.00
05/08/2005,19:22,1172.25,1172.25,1172.25,1172.25,0,4,4.00
05/08/2005,19:25,1172.50,1172.50,1172.50,1172.50,11,0,11.00
05/08/2005,19:26,1172.25,1172.25,1172.25,1172.25,0,10,10.00
05/08/2005,19:27,1172.50,1172.75,1172.50,1172.75,64,0,64.00
05/08/2005,19:28,1172.50,1172.50,1172.50,1172.50,0,3,3.00
05/08/2005,19:29,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,19:31,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,19:35,1172.50,1172.75,1172.50,1172.50,1,9,10.00
05/08/2005,19:37,1172.50,1172.50,1172.50,1172.50,0,5,5.00
05/08/2005,19:38,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,19:40,1172.50,1172.50,1172.50,1172.50,0,5,5.00
05/08/2005,19:41,1172.50,1172.50,1172.50,1172.50,0,15,15.00
05/08/2005,19:42,1172.25,1172.25,1172.25,1172.25,0,36,36.00
05/08/2005,19:48,1172.50,1172.50,1172.50,1172.50,17,0,17.00
05/08/2005,19:49,1172.50,1172.50,1172.50,1172.50,2,0,2.00
05/08/2005,19:50,1172.50,1172.50,1172.50,1172.50,47,0,47.00
05/08/2005,19:54,1172.50,1172.50,1172.50,1172.50,5,0,5.00
05/08/2005,19:55,1172.25,1172.25,1172.25,1172.25,0,4,4.00
05/08/2005,19:56,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,19:58,1172.50,1172.50,1172.50,1172.50,27,0,27.00
05/08/2005,19:59,1172.25,1172.50,1172.25,1172.50,3,13,16.00
05/08/2005,20:00,1172.50,1172.50,1172.50,1172.50,16,0,16.00
05/08/2005,20:02,1172.25,1172.25,1172.25,1172.25,0,18,18.00
05/08/2005,20:05,1172.50,1172.50,1172.50,1172.50,3,0,3.00
05/08/2005,20:06,1172.25,1172.25,1172.25,1172.25,0,6,6.00
05/08/2005,20:07,1172.25,1172.25,1172.25,1172.25,0,25,25.00
05/08/2005,20:08,1172.25,1172.50,1172.25,1172.50,2,6,8.00
05/08/2005,20:09,1172.25,1172.50,1172.25,1172.50,21,1,22.00
05/08/2005,20:11,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,20:12,1172.50,1172.50,1172.50,1172.50,3,0,3.00
05/08/2005,20:14,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/08/2005,20:15,1172.25,1172.50,1172.25,1172.50,2,1,3.00
05/08/2005,20:16,1172.50,1172.50,1172.50,1172.50,11,0,11.00
05/08/2005,20:17,1172.50,1172.50,1172.50,1172.50,2,0,2.00
05/08/2005,20:18,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/08/2005,20:21,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/08/2005,20:22,1172.50,1172.50,1172.50,1172.50,6,0,6.00
05/08/2005,20:24,1172.50,1172.50,1172.50,1172.50,15,0,15.00
05/08/2005,20:25,1172.50,1172.50,1172.50,1172.50,8,0,8.00
05/08/2005,20:26,1172.50,1172.50,1172.50,1172.50,16,0,16.00
05/08/2005,20:28,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,20:29,1172.50,1172.50,1172.50,1172.50,2,0,2.00
05/08/2005,20:30,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/08/2005,20:34,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/08/2005,20:35,1172.50,1172.50,1172.50,1172.50,0,22,22.00
05/08/2005,20:36,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/08/2005,20:37,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,20:38,1172.50,1172.50,1172.50,1172.50,0,2,2.00
05/08/2005,20:39,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,20:40,1172.50,1172.75,1172.50,1172.75,27,10,37.00
05/08/2005,20:41,1172.50,1172.50,1172.50,1172.50,0,2,2.00
05/08/2005,20:42,1172.75,1172.75,1172.75,1172.75,71,0,71.00
05/08/2005,20:43,1172.50,1172.75,1172.50,1172.75,1,2,3.00
05/08/2005,20:44,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/08/2005,20:45,1172.75,1172.75,1172.75,1172.75,18,0,18.00
05/08/2005,20:49,1172.75,1172.75,1172.75,1172.75,37,0,37.00
05/08/2005,20:51,1172.75,1172.75,1172.75,1172.75,3,0,3.00
05/08/2005,20:52,1172.75,1172.75,1172.75,1172.75,2,0,2.00
05/08/2005,20:53,1172.75,1172.75,1172.75,1172.75,2,0,2.00
05/08/2005,20:54,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/08/2005,20:55,1172.75,1173.00,1172.75,1173.00,36,0,36.00
05/08/2005,20:56,1172.75,1172.75,1172.75,1172.75,0,2,2.00
05/08/2005,20:57,1172.75,1172.75,1172.75,1172.75,0,6,6.00
05/08/2005,21:00,1172.75,1173.00,1172.75,1173.00,10,94,104.00
05/08/2005,21:01,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/08/2005,21:03,1173.00,1173.00,1172.75,1172.75,17,8,25.00
05/08/2005,21:05,1172.75,1172.75,1172.75,1172.75,0,2,2.00
05/08/2005,21:06,1172.75,1172.75,1172.75,1172.75,0,49,49.00
05/08/2005,21:07,1172.75,1172.75,1172.75,1172.75,0,31,31.00
05/08/2005,21:09,1172.75,1172.75,1172.75,1172.75,0,3,3.00
05/08/2005,21:10,1172.75,1172.75,1172.75,1172.75,0,13,13.00
05/08/2005,21:11,1172.50,1172.50,1172.50,1172.50,0,4,4.00
05/08/2005,21:12,1172.50,1173.00,1172.50,1172.75,24,61,85.00
05/08/2005,21:15,1172.50,1172.50,1172.50,1172.50,0,9,9.00
05/08/2005,21:16,1172.50,1172.50,1172.50,1172.50,0,3,3.00
05/08/2005,21:17,1172.25,1172.50,1172.25,1172.50,5,1,6.00
05/08/2005,21:18,1172.50,1172.50,1172.50,1172.50,2,0,2.00
05/08/2005,21:19,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,21:21,1172.50,1172.50,1172.50,1172.50,5,0,5.00
05/08/2005,21:23,1172.50,1172.50,1172.50,1172.50,16,0,16.00
05/08/2005,21:24,1172.50,1172.50,1172.50,1172.50,3,0,3.00
05/08/2005,21:27,1172.50,1172.50,1172.50,1172.50,22,0,22.00
05/08/2005,21:34,1172.50,1172.75,1172.50,1172.75,6,0,6.00
05/08/2005,21:35,1172.75,1172.75,1172.75,1172.75,6,0,6.00
05/08/2005,21:39,1172.50,1172.75,1172.50,1172.75,1,5,6.00
05/08/2005,21:42,1172.75,1172.75,1172.75,1172.75,2,0,2.00
05/08/2005,21:45,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/08/2005,21:46,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/08/2005,21:49,1172.50,1172.50,1172.50,1172.50,0,6,6.00
05/08/2005,21:50,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,21:51,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,21:55,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,21:56,1172.50,1172.50,1172.50,1172.50,0,24,24.00
05/08/2005,21:57,1172.50,1172.50,1172.50,1172.50,0,5,5.00
05/08/2005,22:04,1172.50,1172.75,1172.50,1172.75,3,3,6.00
05/08/2005,22:05,1172.50,1172.50,1172.50,1172.50,0,5,5.00
05/08/2005,22:07,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,22:08,1172.50,1172.50,1172.25,1172.25,0,8,8.00
05/08/2005,22:09,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,22:10,1172.50,1172.50,1172.50,1172.50,5,0,5.00
05/08/2005,22:18,1172.50,1172.50,1172.25,1172.25,5,2,7.00
05/08/2005,22:19,1172.50,1172.50,1172.25,1172.25,1,1,2.00
05/08/2005,22:26,1172.50,1172.50,1172.50,1172.50,5,0,5.00
05/08/2005,22:27,1172.50,1172.50,1172.50,1172.50,7,0,7.00
05/08/2005,22:28,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,22:31,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,22:33,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,22:34,1172.75,1172.75,1172.75,1172.75,10,0,10.00
05/08/2005,22:37,1172.50,1172.50,1172.50,1172.50,0,2,2.00
05/08/2005,22:40,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,22:43,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/08/2005,22:46,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,22:47,1172.25,1172.50,1172.25,1172.25,2,21,23.00
05/08/2005,22:48,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,22:49,1172.25,1172.25,1172.25,1172.25,0,2,2.00
05/08/2005,22:50,1172.25,1172.25,1172.25,1172.25,0,20,20.00
05/08/2005,22:51,1172.25,1172.25,1172.25,1172.25,0,6,6.00
05/08/2005,22:52,1172.00,1172.00,1172.00,1172.00,0,3,3.00
05/08/2005,22:53,1172.25,1172.25,1172.25,1172.25,2,0,2.00
05/08/2005,23:01,1172.00,1172.00,1172.00,1172.00,0,16,16.00
05/08/2005,23:03,1172.25,1172.25,1172.25,1172.25,5,0,5.00
05/08/2005,23:13,1172.25,1172.25,1172.25,1172.25,8,0,8.00
05/08/2005,23:16,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/08/2005,23:17,1172.25,1172.25,1172.25,1172.25,2,0,2.00
05/08/2005,23:18,1172.00,1172.00,1172.00,1172.00,0,3,3.00
05/08/2005,23:20,1172.00,1172.00,1172.00,1172.00,0,34,34.00
05/08/2005,23:28,1172.25,1172.25,1172.25,1172.25,10,0,10.00
05/08/2005,23:29,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/08/2005,23:31,1172.25,1172.25,1172.25,1172.25,25,0,25.00
05/08/2005,23:33,1172.50,1172.50,1172.25,1172.25,2,1,3.00
05/08/2005,23:38,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,23:46,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,23:47,1172.50,1172.50,1172.50,1172.50,5,0,5.00
05/08/2005,23:51,1172.50,1172.50,1172.50,1172.50,7,0,7.00
05/08/2005,23:52,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/08/2005,23:54,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,23:55,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/08/2005,23:57,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/09/2005,00:01,1172.25,1172.25,1172.25,1172.25,0,11,11.00
05/09/2005,00:04,1172.25,1172.25,1172.25,1172.25,0,5,5.00
05/09/2005,00:05,1172.25,1172.25,1172.25,1172.25,0,15,15.00
05/09/2005,00:06,1172.25,1172.25,1172.25,1172.25,0,5,5.00
05/09/2005,00:10,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/09/2005,00:18,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/09/2005,00:26,1172.50,1172.50,1172.50,1172.50,6,0,6.00
05/09/2005,00:29,1172.25,1172.25,1172.25,1172.25,0,3,3.00
05/09/2005,00:47,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/09/2005,00:50,1172.50,1172.50,1172.50,1172.50,8,0,8.00
05/09/2005,00:51,1172.75,1172.75,1172.75,1172.75,2,0,2.00
05/09/2005,00:52,1172.75,1172.75,1172.75,1172.75,2,0,2.00
05/09/2005,00:53,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/09/2005,00:54,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/09/2005,00:55,1172.75,1172.75,1172.75,1172.75,27,0,27.00
05/09/2005,00:56,1172.75,1172.75,1172.75,1172.75,66,0,66.00
05/09/2005,00:57,1172.50,1172.75,1172.50,1172.75,54,1,55.00
05/09/2005,01:01,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/09/2005,01:02,1172.75,1172.75,1172.75,1172.75,9,0,9.00
05/09/2005,01:03,1172.75,1172.75,1172.75,1172.75,14,0,14.00
05/09/2005,01:04,1172.75,1172.75,1172.75,1172.75,4,0,4.00
05/09/2005,01:05,1172.75,1173.00,1172.75,1173.00,6,0,6.00
05/09/2005,01:06,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/09/2005,01:07,1173.00,1173.00,1173.00,1173.00,138,0,138.00
05/09/2005,01:08,1173.00,1173.25,1173.00,1173.25,26,0,26.00
05/09/2005,01:09,1173.25,1173.75,1173.00,1173.75,324,11,335.00
05/09/2005,01:10,1173.50,1173.75,1173.25,1173.75,17,8,25.00
05/09/2005,01:15,1173.50,1173.75,1173.50,1173.75,5,2,7.00
05/09/2005,01:16,1173.75,1174.00,1173.75,1173.75,106,32,138.00
05/09/2005,01:17,1173.75,1174.00,1173.75,1174.00,216,18,234.00
05/09/2005,01:18,1174.00,1174.25,1174.00,1174.25,42,1,43.00
05/09/2005,01:19,1173.75,1174.00,1173.75,1173.75,19,4,23.00
05/09/2005,01:20,1174.25,1174.25,1174.00,1174.00,1,4,5.00
05/09/2005,01:21,1174.00,1174.00,1174.00,1174.00,0,10,10.00
05/09/2005,01:22,1174.00,1174.25,1174.00,1174.25,2,1,3.00
05/09/2005,01:23,1174.00,1174.00,1174.00,1174.00,0,10,10.00
05/09/2005,01:24,1174.00,1174.25,1174.00,1174.00,5,23,28.00
05/09/2005,01:25,1174.00,1174.00,1174.00,1174.00,0,20,20.00
05/09/2005,01:26,1174.00,1174.00,1174.00,1174.00,0,3,3.00
05/09/2005,01:27,1174.00,1174.00,1174.00,1174.00,0,5,5.00
05/09/2005,01:28,1174.00,1174.25,1174.00,1174.25,8,12,20.00
05/09/2005,01:29,1174.25,1174.50,1174.25,1174.25,41,6,47.00
05/09/2005,01:30,1174.25,1174.25,1174.25,1174.25,0,10,10.00
05/09/2005,01:31,1174.25,1174.50,1174.25,1174.25,4,3,7.00
05/09/2005,01:32,1174.25,1174.75,1174.25,1174.50,242,12,254.00
05/09/2005,01:33,1174.75,1175.00,1174.50,1174.75,123,57,180.00
05/09/2005,01:34,1174.75,1174.75,1174.75,1174.75,0,26,26.00
05/09/2005,01:35,1174.75,1175.00,1174.75,1174.75,15,3,18.00
05/09/2005,01:36,1175.00,1175.25,1174.75,1174.75,114,31,145.00
05/09/2005,01:37,1175.00,1175.00,1174.75,1175.00,14,1,15.00
05/09/2005,01:38,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/09/2005,01:39,1174.75,1174.75,1174.50,1174.50,0,15,15.00
05/09/2005,01:40,1174.50,1175.00,1174.25,1175.00,30,31,61.00
05/09/2005,01:41,1174.75,1175.00,1174.75,1174.75,3,54,57.00
05/09/2005,01:42,1174.75,1175.25,1174.75,1174.75,30,42,72.00
05/09/2005,01:43,1174.75,1174.75,1174.75,1174.75,0,10,10.00
05/09/2005,01:45,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/09/2005,01:46,1174.50,1174.50,1174.50,1174.50,0,8,8.00
05/09/2005,01:47,1174.50,1174.50,1174.50,1174.50,0,2,2.00
05/09/2005,01:50,1174.50,1174.50,1174.50,1174.50,0,29,29.00
05/09/2005,01:51,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/09/2005,01:52,1174.50,1174.50,1174.50,1174.50,0,5,5.00
05/09/2005,01:53,1174.75,1175.00,1174.75,1175.00,81,1,82.00
05/09/2005,01:54,1175.00,1175.00,1174.75,1174.75,22,1,23.00
05/09/2005,01:55,1175.00,1175.00,1175.00,1175.00,10,0,10.00
05/09/2005,01:56,1175.00,1175.00,1175.00,1175.00,28,0,28.00
05/09/2005,01:58,1175.00,1175.00,1175.00,1175.00,4,0,4.00
05/09/2005,01:59,1175.00,1175.00,1174.75,1174.75,7,1,8.00
05/09/2005,02:01,1174.75,1175.00,1174.75,1175.00,151,2,153.00
05/09/2005,02:02,1175.00,1175.25,1175.00,1175.00,35,13,48.00
05/09/2005,02:03,1174.75,1175.00,1174.75,1175.00,6,10,16.00
05/09/2005,02:04,1174.75,1175.00,1174.75,1175.00,12,14,26.00
05/09/2005,02:05,1174.75,1175.00,1174.75,1174.75,12,20,32.00
05/09/2005,02:06,1175.00,1175.00,1174.75,1174.75,5,10,15.00
05/09/2005,02:07,1174.75,1174.75,1174.75,1174.75,0,9,9.00
05/09/2005,02:08,1174.75,1175.00,1174.75,1175.00,5,6,11.00
05/09/2005,02:09,1175.00,1175.00,1175.00,1175.00,3,0,3.00
05/09/2005,02:10,1174.75,1174.75,1174.75,1174.75,0,4,4.00
05/09/2005,02:11,1174.75,1174.75,1174.50,1174.50,0,337,337.00
05/09/2005,02:12,1174.25,1174.25,1174.25,1174.25,0,12,12.00
05/09/2005,02:13,1174.25,1174.25,1174.25,1174.25,0,19,19.00
05/09/2005,02:15,1174.25,1174.25,1173.75,1173.75,0,133,133.00
05/09/2005,02:16,1173.75,1174.00,1173.75,1174.00,8,44,52.00
05/09/2005,02:17,1173.75,1173.75,1173.75,1173.75,0,59,59.00
05/09/2005,02:18,1173.75,1174.00,1173.75,1174.00,1,1,2.00
05/09/2005,02:19,1173.75,1173.75,1173.75,1173.75,0,88,88.00
05/09/2005,02:20,1173.75,1173.75,1173.50,1173.50,0,11,11.00
05/09/2005,02:21,1173.75,1173.75,1173.75,1173.75,29,0,29.00
05/09/2005,02:22,1174.00,1174.00,1174.00,1174.00,68,0,68.00
05/09/2005,02:24,1174.00,1174.00,1173.75,1173.75,10,3,13.00
05/09/2005,02:25,1173.75,1173.75,1173.75,1173.75,0,33,33.00
05/09/2005,02:26,1173.75,1173.75,1173.75,1173.75,0,25,25.00
05/09/2005,02:27,1173.75,1173.75,1173.50,1173.50,0,119,119.00
05/09/2005,02:28,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/09/2005,02:29,1173.50,1173.50,1173.50,1173.50,0,75,75.00
05/09/2005,02:30,1173.50,1173.50,1173.50,1173.50,0,18,18.00
05/09/2005,02:31,1173.50,1173.50,1173.25,1173.50,15,109,124.00
05/09/2005,02:32,1173.50,1173.50,1173.00,1173.00,5,238,243.00
05/09/2005,02:33,1173.00,1173.00,1172.75,1172.75,0,23,23.00
05/09/2005,02:34,1172.75,1172.75,1172.50,1172.50,0,127,127.00
05/09/2005,02:36,1172.50,1172.75,1172.50,1172.50,1,2,3.00
05/09/2005,02:38,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/09/2005,02:39,1172.50,1172.50,1172.50,1172.50,0,65,65.00
05/09/2005,02:40,1172.75,1172.75,1172.50,1172.50,101,92,193.00
05/09/2005,02:41,1172.50,1172.50,1172.50,1172.50,0,112,112.00
05/09/2005,02:43,1172.50,1172.50,1172.25,1172.50,23,62,85.00
05/09/2005,02:44,1172.50,1172.75,1172.50,1172.75,54,0,54.00
05/09/2005,02:45,1172.75,1172.75,1172.75,1172.75,2,0,2.00
05/09/2005,02:46,1173.00,1173.00,1172.25,1172.25,21,153,174.00
05/09/2005,02:47,1172.25,1172.50,1172.25,1172.25,11,8,19.00
05/09/2005,02:48,1172.25,1172.25,1172.25,1172.25,0,9,9.00
05/09/2005,02:49,1172.25,1172.25,1172.25,1172.25,0,48,48.00
05/09/2005,02:50,1172.25,1172.75,1172.25,1172.50,240,4,244.00
05/09/2005,02:51,1172.50,1172.50,1172.50,1172.50,0,79,79.00
05/09/2005,02:53,1172.50,1172.50,1172.50,1172.50,0,4,4.00
05/09/2005,02:55,1172.75,1172.75,1172.25,1172.50,38,79,117.00
05/09/2005,02:57,1172.25,1172.50,1172.25,1172.50,59,20,79.00
05/09/2005,02:58,1172.50,1172.75,1172.50,1172.75,84,1,85.00
05/09/2005,03:00,1172.75,1172.75,1172.75,1172.75,26,0,26.00
05/09/2005,03:01,1172.50,1172.75,1172.50,1172.75,40,5,45.00
05/09/2005,03:02,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/09/2005,03:03,1172.75,1172.75,1172.75,1172.75,15,0,15.00
05/09/2005,03:04,1172.75,1173.00,1172.75,1173.00,7,0,7.00
05/09/2005,03:05,1173.00,1173.25,1173.00,1173.00,116,1,117.00
05/09/2005,03:06,1173.00,1173.00,1173.00,1173.00,0,18,18.00
05/09/2005,03:07,1173.25,1173.25,1173.25,1173.25,5,0,5.00
05/09/2005,03:08,1173.00,1173.00,1173.00,1173.00,0,10,10.00
05/09/2005,03:09,1173.25,1173.25,1173.25,1173.25,32,0,32.00
05/09/2005,03:10,1173.25,1173.25,1173.00,1173.25,114,2,116.00
05/09/2005,03:11,1173.50,1173.50,1173.50,1173.50,91,0,91.00
05/09/2005,03:12,1173.50,1173.50,1173.50,1173.50,111,0,111.00
05/09/2005,03:13,1173.50,1173.50,1173.50,1173.50,8,0,8.00
05/09/2005,03:14,1173.50,1173.50,1173.50,1173.50,1,0,1.00
05/09/2005,03:15,1173.50,1173.50,1173.25,1173.25,32,43,75.00
05/09/2005,03:16,1173.25,1173.25,1173.00,1173.25,41,130,171.00
05/09/2005,03:17,1173.25,1173.25,1173.25,1173.25,4,0,4.00
05/09/2005,03:18,1173.25,1173.25,1173.25,1173.25,20,0,20.00
05/09/2005,03:19,1173.25,1173.25,1173.25,1173.25,1,0,1.00
05/09/2005,03:20,1173.25,1173.25,1173.25,1173.25,10,0,10.00
05/09/2005,03:21,1173.25,1173.50,1173.25,1173.50,156,0,156.00
05/09/2005,03:22,1173.50,1173.75,1173.50,1173.75,49,1,50.00
05/09/2005,03:23,1173.50,1173.50,1173.50,1173.50,0,82,82.00
05/09/2005,03:24,1173.50,1173.50,1173.50,1173.50,0,16,16.00
05/09/2005,03:25,1173.50,1173.50,1173.50,1173.50,0,108,108.00
05/09/2005,03:30,1173.50,1173.50,1173.50,1173.50,0,128,128.00
05/09/2005,03:31,1173.25,1173.25,1173.25,1173.25,0,2,2.00
05/09/2005,03:32,1173.25,1173.25,1173.00,1173.00,0,111,111.00
05/09/2005,03:33,1173.00,1173.00,1173.00,1173.00,0,8,8.00
05/09/2005,03:35,1173.00,1173.00,1173.00,1173.00,0,4,4.00
05/09/2005,03:36,1173.25,1173.25,1173.00,1173.00,10,11,21.00
05/09/2005,03:37,1173.25,1173.25,1173.25,1173.25,8,0,8.00
05/09/2005,03:38,1173.00,1173.00,1173.00,1173.00,0,25,25.00
05/09/2005,03:39,1173.00,1173.00,1172.75,1173.00,18,25,43.00
05/09/2005,03:40,1173.00,1173.00,1173.00,1173.00,5,0,5.00
05/09/2005,03:41,1173.00,1173.00,1173.00,1173.00,56,0,56.00
05/09/2005,03:43,1172.75,1172.75,1172.50,1172.75,17,58,75.00
05/09/2005,03:44,1172.75,1173.00,1172.50,1172.75,25,4,29.00
05/09/2005,03:47,1172.75,1172.75,1172.75,1172.75,7,0,7.00
05/09/2005,03:48,1173.00,1173.25,1173.00,1173.25,45,0,45.00
05/09/2005,03:49,1173.25,1173.25,1173.25,1173.25,1,0,1.00
05/09/2005,03:50,1173.00,1173.00,1172.50,1172.75,9,65,74.00
05/09/2005,03:52,1173.00,1173.25,1173.00,1173.25,13,0,13.00
05/09/2005,03:53,1173.00,1173.00,1173.00,1173.00,0,229,229.00
05/09/2005,03:54,1173.25,1173.50,1173.25,1173.50,90,0,90.00
05/09/2005,03:55,1173.25,1173.50,1173.25,1173.50,46,3,49.00
05/09/2005,03:56,1173.50,1173.50,1173.50,1173.50,11,0,11.00
05/09/2005,03:57,1173.50,1173.50,1173.50,1173.50,6,0,6.00
05/09/2005,03:58,1173.50,1173.50,1173.50,1173.50,6,0,6.00
05/09/2005,04:00,1173.25,1173.25,1173.25,1173.25,0,5,5.00
05/09/2005,04:01,1173.25,1173.50,1173.25,1173.50,10,1,11.00
05/09/2005,04:02,1173.25,1173.25,1173.25,1173.25,0,3,3.00
05/09/2005,04:03,1173.50,1173.50,1173.25,1173.25,4,11,15.00
05/09/2005,04:04,1173.25,1173.25,1173.25,1173.25,0,10,10.00
05/09/2005,04:05,1173.25,1173.25,1173.25,1173.25,0,3,3.00
05/09/2005,04:07,1173.25,1173.25,1173.25,1173.25,0,1,1.00
05/09/2005,04:08,1173.25,1173.25,1173.25,1173.25,0,1,1.00
05/09/2005,04:10,1173.00,1173.25,1173.00,1173.25,35,7,42.00
05/09/2005,04:13,1173.25,1173.25,1173.25,1173.25,15,0,15.00
05/09/2005,04:14,1173.25,1173.25,1173.00,1173.00,9,12,21.00
05/09/2005,04:15,1173.25,1173.25,1173.25,1173.25,44,0,44.00
05/09/2005,04:16,1173.25,1173.25,1173.25,1173.25,67,0,67.00
05/09/2005,04:17,1173.25,1173.25,1173.00,1173.00,10,20,30.00
05/09/2005,04:18,1173.00,1173.00,1173.00,1173.00,0,1,1.00
05/09/2005,04:19,1173.25,1173.25,1173.25,1173.25,1,0,1.00
05/09/2005,04:22,1173.25,1173.25,1173.00,1173.00,3,5,8.00
05/09/2005,04:25,1173.25,1173.25,1173.25,1173.25,73,0,73.00
05/09/2005,04:27,1173.25,1173.25,1173.25,1173.25,9,0,9.00
05/09/2005,04:28,1173.25,1173.25,1173.25,1173.25,1,0,1.00
05/09/2005,04:29,1173.25,1173.25,1173.25,1173.25,5,0,5.00
05/09/2005,04:31,1173.25,1173.50,1173.25,1173.50,30,0,30.00
05/09/2005,04:32,1173.25,1173.25,1173.25,1173.25,0,7,7.00
05/09/2005,04:35,1173.50,1173.50,1173.50,1173.50,29,0,29.00
05/09/2005,04:36,1173.50,1173.50,1173.50,1173.50,3,0,3.00
05/09/2005,04:37,1173.50,1173.75,1173.50,1173.50,21,1,22.00
05/09/2005,04:38,1173.25,1173.25,1173.25,1173.25,0,11,11.00
05/09/2005,04:40,1173.25,1173.25,1173.25,1173.25,0,12,12.00
05/09/2005,04:42,1173.25,1173.25,1173.25,1173.25,0,5,5.00
05/09/2005,04:43,1173.00,1173.00,1172.75,1173.00,1,29,30.00
05/09/2005,04:44,1173.00,1173.00,1173.00,1173.00,17,0,17.00
05/09/2005,04:45,1173.00,1173.00,1173.00,1173.00,5,0,5.00
05/09/2005,04:46,1173.00,1173.00,1173.00,1173.00,4,0,4.00
05/09/2005,04:47,1173.00,1173.25,1173.00,1173.00,6,19,25.00
05/09/2005,04:48,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/09/2005,04:49,1173.00,1173.00,1173.00,1173.00,10,0,10.00
05/09/2005,04:50,1173.00,1173.00,1173.00,1173.00,2,0,2.00
05/09/2005,04:51,1173.00,1173.00,1173.00,1173.00,4,0,4.00
05/09/2005,04:53,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/09/2005,04:54,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/09/2005,04:57,1173.00,1173.00,1172.75,1172.75,2,1,3.00
05/09/2005,05:01,1172.75,1172.75,1172.75,1172.75,0,11,11.00
05/09/2005,05:02,1172.75,1172.75,1172.50,1172.75,7,41,48.00
05/09/2005,05:03,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/09/2005,05:04,1173.00,1173.00,1173.00,1173.00,20,0,20.00
05/09/2005,05:05,1172.75,1172.75,1172.75,1172.75,0,7,7.00
05/09/2005,05:06,1172.75,1172.75,1172.75,1172.75,0,5,5.00
05/09/2005,05:07,1172.75,1172.75,1172.75,1172.75,0,5,5.00
05/09/2005,05:08,1172.75,1172.75,1172.75,1172.75,0,4,4.00
05/09/2005,05:09,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/09/2005,05:11,1172.75,1172.75,1172.75,1172.75,0,2,2.00
05/09/2005,05:13,1172.75,1172.75,1172.75,1172.75,0,10,10.00
05/09/2005,05:14,1172.75,1172.75,1172.75,1172.75,0,11,11.00
05/09/2005,05:15,1172.75,1172.75,1172.75,1172.75,0,3,3.00
05/09/2005,05:16,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/09/2005,05:17,1172.75,1172.75,1172.75,1172.75,0,12,12.00
05/09/2005,05:18,1172.75,1172.75,1172.75,1172.75,0,3,3.00
05/09/2005,05:19,1172.75,1173.00,1172.75,1173.00,8,36,44.00
05/09/2005,05:22,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/09/2005,05:24,1172.75,1172.75,1172.75,1172.75,0,6,6.00
05/09/2005,05:27,1172.75,1172.75,1172.75,1172.75,0,33,33.00
05/09/2005,05:29,1172.75,1172.75,1172.75,1172.75,0,8,8.00
05/09/2005,05:31,1172.75,1173.00,1172.75,1173.00,2,3,5.00
05/09/2005,05:33,1172.75,1173.00,1172.75,1173.00,2,3,5.00
05/09/2005,05:34,1172.75,1172.75,1172.75,1172.75,0,213,213.00
05/09/2005,05:35,1172.75,1172.75,1172.75,1172.75,0,59,59.00
05/09/2005,05:36,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/09/2005,05:37,1172.75,1172.75,1172.75,1172.75,0,11,11.00
05/09/2005,05:38,1172.75,1173.00,1172.75,1173.00,63,4,67.00
05/09/2005,05:39,1173.00,1173.00,1173.00,1173.00,3,0,3.00
05/09/2005,05:40,1173.25,1173.25,1173.25,1173.25,4,0,4.00
05/09/2005,05:41,1173.25,1173.50,1173.25,1173.50,132,0,132.00
05/09/2005,05:42,1173.75,1173.75,1173.50,1173.50,2,106,108.00
05/09/2005,05:43,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/09/2005,05:44,1173.50,1174.00,1173.50,1173.75,73,44,117.00
05/09/2005,05:45,1173.75,1174.00,1173.75,1174.00,2,15,17.00
05/09/2005,05:46,1173.75,1173.75,1173.50,1173.75,28,12,40.00
05/09/2005,05:48,1173.75,1174.00,1173.75,1173.75,6,5,11.00
05/09/2005,05:49,1173.75,1174.00,1173.75,1173.75,1,45,46.00
05/09/2005,05:50,1173.75,1173.75,1173.75,1173.75,0,110,110.00
05/09/2005,05:51,1173.50,1173.50,1173.25,1173.50,11,105,116.00
05/09/2005,05:52,1173.50,1173.50,1173.50,1173.50,1,0,1.00
05/09/2005,05:53,1173.50,1173.75,1173.50,1173.75,13,0,13.00
05/09/2005,05:54,1173.50,1173.50,1173.50,1173.50,0,2,2.00
05/09/2005,05:55,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/09/2005,05:56,1173.50,1173.75,1173.50,1173.75,48,2,50.00
05/09/2005,05:57,1173.75,1173.75,1173.75,1173.75,15,0,15.00
05/09/2005,05:58,1173.75,1173.75,1173.50,1173.50,2,15,17.00
05/09/2005,05:59,1173.25,1173.25,1173.25,1173.25,0,29,29.00
05/09/2005,06:01,1173.50,1173.75,1173.25,1173.25,19,59,78.00
05/09/2005,06:03,1173.25,1173.25,1173.00,1173.00,0,148,148.00
05/09/2005,06:04,1173.00,1173.50,1173.00,1173.25,19,317,336.00
05/09/2005,06:05,1173.25,1173.25,1173.25,1173.25,0,11,11.00
05/09/2005,06:06,1173.25,1173.25,1173.00,1173.00,0,5,5.00
05/09/2005,06:08,1173.00,1173.00,1172.75,1173.00,1,64,65.00
05/09/2005,06:09,1173.00,1173.00,1172.75,1173.00,29,2,31.00
05/09/2005,06:10,1173.00,1173.00,1173.00,1173.00,15,0,15.00
05/09/2005,06:12,1173.00,1173.00,1173.00,1173.00,10,0,10.00
05/09/2005,06:13,1173.00,1173.00,1173.00,1173.00,17,0,17.00
05/09/2005,06:15,1173.00,1173.25,1173.00,1173.25,111,0,111.00
05/09/2005,06:16,1173.25,1173.25,1173.00,1173.25,3,3,6.00
05/09/2005,06:17,1173.00,1173.00,1173.00,1173.00,0,8,8.00
05/09/2005,06:18,1173.00,1173.00,1173.00,1173.00,0,8,8.00
05/09/2005,06:19,1173.00,1173.25,1173.00,1173.25,4,1,5.00
05/09/2005,06:22,1173.00,1173.00,1172.75,1172.75,0,122,122.00
05/09/2005,06:23,1173.00,1173.00,1173.00,1173.00,86,0,86.00
05/09/2005,06:24,1173.00,1173.00,1173.00,1173.00,9,0,9.00
05/09/2005,06:27,1172.75,1172.75,1172.75,1172.75,0,13,13.00
05/09/2005,06:28,1173.00,1173.00,1172.75,1172.75,103,5,108.00
05/09/2005,06:29,1172.75,1172.75,1172.75,1172.75,0,3,3.00
05/09/2005,06:30,1172.75,1172.75,1172.50,1172.75,27,239,266.00
05/09/2005,06:31,1172.75,1172.75,1172.50,1172.50,7,1,8.00
05/09/2005,06:32,1172.75,1172.75,1172.50,1172.75,6,1,7.00
05/09/2005,06:33,1172.50,1172.75,1172.50,1172.75,43,3,46.00
05/09/2005,06:34,1172.75,1172.75,1172.75,1172.75,64,0,64.00
05/09/2005,06:35,1172.75,1172.75,1172.50,1172.50,2,53,55.00
05/09/2005,06:36,1172.50,1172.75,1172.50,1172.75,29,70,99.00
05/09/2005,06:37,1172.50,1172.75,1172.50,1172.75,1,3,4.00
05/09/2005,06:39,1172.50,1172.50,1172.50,1172.50,0,135,135.00
05/09/2005,06:40,1172.50,1172.75,1172.50,1172.75,1,7,8.00
05/09/2005,06:42,1172.75,1172.75,1172.50,1172.50,2,25,27.00
05/09/2005,06:43,1172.75,1172.75,1172.75,1172.75,102,0,102.00
05/09/2005,06:44,1172.75,1172.75,1172.50,1172.50,111,6,117.00
05/09/2005,06:45,1172.50,1172.50,1172.25,1172.50,14,63,77.00
05/09/2005,06:46,1172.50,1172.50,1172.50,1172.50,5,0,5.00
05/09/2005,06:47,1172.50,1172.50,1172.50,1172.50,116,0,116.00
05/09/2005,06:48,1172.50,1172.50,1172.50,1172.50,8,0,8.00
05/09/2005,06:49,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/09/2005,06:50,1172.75,1172.75,1172.75,1172.75,40,0,40.00
05/09/2005,06:51,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/09/2005,06:52,1172.75,1173.00,1172.75,1173.00,52,0,52.00
05/09/2005,06:53,1173.00,1173.00,1173.00,1173.00,23,0,23.00
05/09/2005,06:54,1172.75,1172.75,1172.75,1172.75,0,100,100.00
05/09/2005,06:55,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/09/2005,06:56,1172.75,1172.75,1172.75,1172.75,0,21,21.00
05/09/2005,06:57,1172.75,1172.75,1172.75,1172.75,0,6,6.00
05/09/2005,06:58,1172.75,1172.75,1172.75,1172.75,0,46,46.00
05/09/2005,06:59,1172.75,1172.75,1172.75,1172.75,0,57,57.00
05/09/2005,07:00,1172.75,1172.75,1172.75,1172.75,0,41,41.00
05/09/2005,07:01,1173.00,1173.00,1172.75,1172.75,4,3,7.00
05/09/2005,07:02,1172.75,1172.75,1172.75,1172.75,0,137,137.00
05/09/2005,07:04,1172.75,1172.75,1172.75,1172.75,0,75,75.00
05/09/2005,07:05,1172.75,1172.75,1172.75,1172.75,0,12,12.00
05/09/2005,07:06,1172.75,1172.75,1172.75,1172.75,0,7,7.00
05/09/2005,07:07,1172.75,1172.75,1172.75,1172.75,0,4,4.00
05/09/2005,07:08,1172.75,1173.00,1172.75,1173.00,8,2,10.00
05/09/2005,07:09,1172.75,1172.75,1172.50,1172.75,170,67,237.00
05/09/2005,07:10,1172.75,1172.75,1172.75,1172.75,122,0,122.00
05/09/2005,07:11,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/09/2005,07:12,1173.00,1173.00,1172.75,1172.75,3,55,58.00
05/09/2005,07:13,1172.75,1172.75,1172.75,1172.75,0,109,109.00
05/09/2005,07:15,1172.75,1172.75,1172.75,1172.75,0,33,33.00
05/09/2005,07:16,1172.75,1172.75,1172.50,1172.50,5,103,108.00
05/09/2005,07:17,1172.75,1173.00,1172.50,1172.75,167,22,189.00
05/09/2005,07:18,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/09/2005,07:19,1172.75,1172.75,1172.75,1172.75,0,18,18.00
05/09/2005,07:21,1172.75,1173.00,1172.75,1173.00,1,1,2.00
05/09/2005,07:24,1173.00,1173.00,1173.00,1173.00,9,0,9.00
05/09/2005,07:25,1173.00,1173.00,1172.75,1172.75,6,2,8.00
05/09/2005,07:26,1172.75,1172.75,1172.75,1172.75,0,11,11.00
05/09/2005,07:27,1173.00,1173.00,1172.75,1172.75,23,15,38.00
05/09/2005,07:28,1172.75,1173.00,1172.75,1173.00,25,10,35.00
05/09/2005,07:29,1172.75,1173.00,1172.75,1172.75,15,9,24.00
05/09/2005,07:30,1173.00,1173.00,1172.75,1172.75,1,118,119.00
05/09/2005,07:31,1172.75,1172.75,1172.75,1172.75,0,4,4.00
05/09/2005,07:32,1172.75,1172.75,1172.75,1172.75,0,9,9.00
05/09/2005,07:33,1172.75,1172.75,1172.75,1172.75,0,2,2.00
05/09/2005,07:34,1173.00,1173.00,1173.00,1173.00,7,0,7.00
05/09/2005,07:35,1173.00,1173.00,1172.75,1173.00,14,25,39.00
05/09/2005,07:36,1172.75,1173.00,1172.75,1172.75,10,40,50.00
05/09/2005,07:37,1173.00,1173.00,1173.00,1173.00,5,0,5.00
05/09/2005,07:38,1173.00,1173.00,1173.00,1173.00,20,0,20.00
05/09/2005,07:39,1173.00,1173.00,1172.75,1173.00,153,10,163.00
05/09/2005,07:40,1173.00,1173.25,1173.00,1173.00,31,15,46.00
05/09/2005,07:41,1173.00,1173.00,1173.00,1173.00,0,13,13.00
05/09/2005,07:42,1173.25,1173.25,1173.00,1173.00,1,27,28.00
05/09/2005,07:43,1172.75,1173.00,1172.75,1172.75,75,9,84.00
05/09/2005,07:44,1172.75,1172.75,1172.75,1172.75,0,5,5.00
05/09/2005,07:45,1172.75,1172.75,1172.75,1172.75,0,3,3.00
05/09/2005,07:46,1172.75,1173.00,1172.75,1173.00,2,1,3.00
05/09/2005,07:47,1172.75,1172.75,1172.75,1172.75,0,18,18.00
05/09/2005,07:48,1173.00,1173.00,1172.75,1172.75,1,1,2.00
05/09/2005,07:49,1172.75,1172.75,1172.50,1172.50,0,58,58.00
05/09/2005,07:50,1172.50,1172.75,1172.50,1172.75,25,19,44.00
05/09/2005,07:51,1172.50,1172.75,1172.50,1172.50,8,8,16.00
05/09/2005,07:52,1172.50,1172.50,1172.50,1172.50,0,3,3.00
05/09/2005,07:53,1172.50,1172.75,1172.50,1172.75,1,5,6.00
05/09/2005,07:55,1172.50,1172.75,1172.50,1172.50,1,132,133.00
05/09/2005,07:56,1172.50,1172.50,1172.25,1172.25,0,262,262.00
05/09/2005,07:57,1172.25,1172.50,1172.25,1172.50,1,27,28.00
05/09/2005,07:58,1172.25,1172.25,1172.00,1172.00,7,359,366.00
05/09/2005,07:59,1172.00,1172.25,1172.00,1172.25,78,5,83.00
05/09/2005,08:00,1172.25,1172.25,1172.25,1172.25,95,0,95.00
05/09/2005,08:01,1172.25,1172.25,1172.25,1172.25,28,0,28.00
05/09/2005,08:02,1172.25,1172.25,1172.25,1172.25,117,0,117.00
05/09/2005,08:03,1172.25,1172.25,1172.25,1172.25,11,0,11.00
05/09/2005,08:04,1172.25,1172.25,1172.25,1172.25,99,0,99.00
05/09/2005,08:05,1172.25,1172.25,1172.00,1172.00,12,4,16.00
05/09/2005,08:06,1172.00,1172.50,1172.00,1172.25,117,42,159.00
05/09/2005,08:07,1172.50,1172.50,1172.00,1172.25,257,80,337.00
05/09/2005,08:08,1172.50,1172.50,1172.00,1172.00,44,188,232.00
05/09/2005,08:09,1172.00,1172.50,1172.00,1172.25,155,5,160.00
05/09/2005,08:10,1172.25,1172.50,1172.25,1172.50,227,3,230.00
05/09/2005,08:11,1172.50,1172.50,1172.50,1172.50,64,0,64.00
05/09/2005,08:12,1172.50,1172.75,1172.50,1172.75,62,0,62.00
05/09/2005,08:13,1172.50,1172.75,1172.50,1172.75,10,51,61.00
05/09/2005,08:14,1172.50,1172.50,1172.50,1172.50,0,89,89.00
05/09/2005,08:15,1172.50,1172.50,1172.50,1172.50,0,3,3.00
05/09/2005,08:16,1172.50,1172.50,1172.25,1172.50,7,167,174.00
05/09/2005,08:17,1172.25,1172.25,1172.25,1172.25,0,11,11.00
05/09/2005,08:18,1172.25,1172.50,1172.25,1172.50,128,1,129.00
05/09/2005,08:19,1172.50,1172.75,1172.50,1172.50,27,5,32.00
05/09/2005,08:20,1172.50,1172.75,1172.50,1172.50,8,6,14.00
05/09/2005,08:21,1172.75,1172.75,1172.50,1172.75,243,3,246.00
05/09/2005,08:22,1172.75,1172.75,1172.50,1172.75,11,1,12.00
05/09/2005,08:23,1172.50,1172.50,1172.00,1172.00,108,731,839.00
05/09/2005,08:24,1172.25,1172.50,1172.25,1172.25,276,87,363.00
05/09/2005,08:25,1172.25,1172.50,1172.25,1172.25,2,15,17.00
05/09/2005,08:26,1172.25,1172.50,1172.25,1172.50,8,28,36.00
05/09/2005,08:27,1172.25,1172.50,1172.25,1172.25,13,79,92.00
05/09/2005,08:28,1172.25,1172.25,1172.00,1172.00,48,308,356.00
05/09/2005,08:29,1172.25,1172.25,1172.00,1172.25,14,71,85.00
05/09/2005,08:30,1172.00,1172.25,1172.00,1172.00,409,102,511.00
05/09/2005,08:31,1172.25,1172.50,1171.75,1172.50,1557,1803,3360.00
05/09/2005,08:32,1172.50,1172.50,1171.75,1172.25,1174,937,2111.00
05/09/2005,08:33,1172.00,1172.50,1172.00,1172.25,813,910,1723.00
05/09/2005,08:34,1172.25,1172.25,1171.75,1171.75,435,1071,1506.00
05/09/2005,08:35,1172.00,1172.00,1171.50,1172.00,619,1549,2168.00
05/09/2005,08:36,1171.75,1172.00,1171.50,1171.50,158,1394,1552.00
05/09/2005,08:37,1171.75,1172.00,1171.50,1171.75,1874,262,2136.00
05/09/2005,08:38,1171.50,1172.25,1171.50,1172.00,1872,1584,3456.00
05/09/2005,08:39,1172.25,1172.75,1172.00,1172.25,1167,630,1797.00
05/09/2005,08:40,1172.25,1173.00,1172.00,1172.50,1960,654,2614.00
05/09/2005,08:41,1172.50,1173.00,1172.50,1172.75,652,440,1092.00
05/09/2005,08:42,1172.75,1173.25,1172.75,1173.00,914,187,1101.00
05/09/2005,08:43,1173.25,1173.25,1172.75,1173.00,1139,860,1999.00
05/09/2005,08:44,1172.75,1173.50,1172.50,1173.25,1730,744,2474.00
05/09/2005,08:45,1173.50,1173.50,1172.75,1172.75,688,842,1530.00
05/09/2005,08:46,1172.75,1173.00,1172.25,1172.25,529,2466,2995.00
05/09/2005,08:47,1172.25,1172.75,1172.00,1172.00,777,1691,2468.00
05/09/2005,08:48,1172.00,1172.25,1171.50,1171.75,320,1735,2055.00
05/09/2005,08:49,1171.50,1171.75,1171.50,1171.75,1354,645,1999.00
05/09/2005,08:50,1171.50,1171.75,1171.25,1171.25,124,2208,2332.00
05/09/2005,08:51,1171.25,1171.75,1171.00,1171.75,1355,1383,2738.00
05/09/2005,08:52,1171.50,1171.75,1171.25,1171.75,1399,558,1957.00
05/09/2005,08:53,1171.75,1172.00,1171.50,1171.75,610,621,1231.00
05/09/2005,08:54,1171.75,1171.75,1171.50,1171.75,758,21,779.00
05/09/2005,08:55,1171.75,1172.00,1171.50,1172.00,489,257,746.00
05/09/2005,08:56,1171.75,1172.50,1171.75,1172.00,1368,502,1870.00
05/09/2005,08:57,1172.25,1172.50,1171.25,1171.50,700,1785,2485.00
05/09/2005,08:58,1171.75,1172.50,1171.50,1172.25,1162,591,1753.00
05/09/2005,08:59,1172.50,1173.00,1172.25,1172.75,1768,870,2638.00
05/09/2005,09:00,1172.75,1173.00,1172.75,1173.00,1239,484,1723.00
05/09/2005,09:01,1173.00,1174.00,1173.00,1173.00,4353,2352,6705.00
05/09/2005,09:02,1173.00,1173.25,1172.00,1172.25,282,3365,3647.00
05/09/2005,09:03,1172.00,1172.75,1171.75,1171.75,1400,1135,2535.00
05/09/2005,09:04,1171.75,1172.50,1171.50,1171.50,758,1629,2387.00
05/09/2005,09:05,1171.75,1172.25,1171.50,1172.00,841,864,1705.00
05/09/2005,09:06,1172.00,1172.50,1171.50,1172.25,1003,476,1479.00
05/09/2005,09:07,1172.50,1172.75,1172.25,1172.50,468,1121,1589.00
05/09/2005,09:08,1172.50,1172.50,1172.00,1172.25,204,1137,1341.00
05/09/2005,09:09,1172.25,1172.75,1172.00,1172.25,403,334,737.00
05/09/2005,09:10,1172.25,1172.50,1171.50,1171.50,1065,2032,3097.00
05/09/2005,09:11,1171.50,1171.75,1170.75,1170.75,552,3625,4177.00
05/09/2005,09:12,1171.00,1171.25,1170.25,1170.50,1556,5090,6646.00
05/09/2005,09:13,1170.25,1170.75,1170.25,1170.50,1656,1460,3116.00
05/09/2005,09:14,1170.75,1170.75,1170.25,1170.50,1637,1939,3576.00
05/09/2005,09:15,1170.25,1171.00,1170.00,1170.75,2011,1220,3231.00
05/09/2005,09:16,1170.75,1171.00,1170.50,1170.75,909,104,1013.00
05/09/2005,09:17,1171.00,1171.25,1170.50,1170.75,814,899,1713.00
05/09/2005,09:18,1171.00,1171.25,1170.75,1170.75,421,395,816.00
05/09/2005,09:19,1170.75,1171.25,1170.75,1171.00,344,358,702.00
05/09/2005,09:20,1171.00,1171.50,1170.75,1171.00,1499,772,2271.00
05/09/2005,09:21,1171.00,1171.50,1170.75,1171.25,2244,872,3116.00
05/09/2005,09:22,1171.25,1171.50,1171.25,1171.50,124,138,262.00
05/09/2005,09:23,1171.50,1171.50,1170.75,1171.00,637,2401,3038.00
05/09/2005,09:24,1171.00,1171.50,1171.00,1171.25,390,567,957.00
05/09/2005,09:25,1171.25,1171.75,1171.00,1171.75,1378,542,1920.00
05/09/2005,09:26,1171.50,1172.50,1171.50,1172.50,3822,1774,5596.00
05/09/2005,09:27,1172.50,1172.50,1172.00,1172.00,56,1030,1086.00
05/09/2005,09:28,1172.00,1172.75,1172.00,1172.50,1887,465,2352.00
05/09/2005,09:29,1172.50,1172.75,1172.25,1172.25,849,677,1526.00
05/09/2005,09:30,1172.25,1172.50,1172.00,1172.00,90,626,716.00
05/09/2005,09:31,1172.00,1172.25,1171.75,1172.00,238,946,1184.00
05/09/2005,09:32,1172.00,1172.00,1171.75,1171.75,86,203,289.00
05/09/2005,09:33,1171.75,1172.25,1171.75,1172.00,438,141,579.00
05/09/2005,09:34,1172.25,1172.75,1172.00,1172.50,1272,818,2090.00
05/09/2005,09:35,1172.25,1172.50,1172.25,1172.25,879,534,1413.00
05/09/2005,09:36,1172.50,1173.50,1172.50,1173.25,3853,1314,5167.00
05/09/2005,09:37,1173.25,1173.25,1172.50,1172.50,220,1663,1883.00
05/09/2005,09:38,1172.75,1173.25,1172.50,1173.25,728,89,817.00
05/09/2005,09:39,1173.25,1173.25,1172.75,1173.00,193,806,999.00
05/09/2005,09:40,1173.00,1173.25,1172.50,1172.75,802,1510,2312.00
05/09/2005,09:41,1172.75,1173.00,1172.75,1173.00,28,182,210.00
05/09/2005,09:42,1172.75,1173.25,1172.75,1173.25,518,175,693.00
05/09/2005,09:43,1173.25,1173.25,1172.25,1172.25,163,1688,1851.00
05/09/2005,09:44,1172.25,1172.75,1172.25,1172.25,758,805,1563.00
05/09/2005,09:45,1172.25,1172.25,1171.75,1171.75,258,3194,3452.00
05/09/2005,09:46,1171.75,1172.00,1171.25,1171.50,1024,2403,3427.00
05/09/2005,09:47,1171.75,1172.25,1171.50,1172.25,1396,740,2136.00
05/09/2005,09:48,1172.00,1172.25,1171.75,1172.25,278,930,1208.00
05/09/2005,09:49,1172.25,1172.25,1171.75,1172.00,388,411,799.00
05/09/2005,09:50,1172.00,1173.00,1172.00,1172.75,1739,596,2335.00
05/09/2005,09:51,1172.75,1172.75,1172.00,1172.25,103,485,588.00
05/09/2005,09:52,1172.50,1172.50,1172.25,1172.25,317,170,487.00
05/09/2005,09:53,1172.25,1172.50,1172.00,1172.25,308,317,625.00
05/09/2005,09:54,1172.25,1173.00,1172.25,1173.00,799,695,1494.00
05/09/2005,09:55,1172.75,1173.00,1172.75,1173.00,37,45,82.00
05/09/2005,09:56,1172.75,1173.25,1172.50,1172.75,1518,841,2359.00
05/09/2005,09:57,1172.50,1172.75,1172.25,1172.50,988,689,1677.00
05/09/2005,09:58,1172.75,1173.00,1172.50,1173.00,341,63,404.00
05/09/2005,09:59,1172.75,1172.75,1172.25,1172.50,81,415,496.00
05/09/2005,10:00,1172.50,1172.50,1172.00,1172.00,98,549,647.00
05/09/2005,10:01,1172.00,1172.50,1172.00,1172.25,427,115,542.00
05/09/2005,10:02,1172.25,1172.25,1171.50,1171.75,54,2397,2451.00
05/09/2005,10:03,1171.75,1172.75,1171.50,1172.50,1141,182,1323.00
05/09/2005,10:04,1172.50,1172.75,1172.25,1172.50,370,118,488.00
05/09/2005,10:05,1172.75,1173.00,1172.25,1172.75,322,147,469.00
05/09/2005,10:06,1173.00,1173.25,1172.50,1172.50,1017,2026,3043.00
05/09/2005,10:07,1172.50,1173.25,1172.25,1173.25,573,193,766.00
05/09/2005,10:08,1173.25,1173.25,1172.50,1172.50,288,415,703.00
05/09/2005,10:09,1172.50,1173.25,1172.50,1173.25,1039,74,1113.00
05/09/2005,10:10,1173.00,1173.25,1172.75,1172.75,85,905,990.00
05/09/2005,10:11,1173.00,1173.00,1172.25,1172.25,1348,1474,2822.00
05/09/2005,10:12,1172.50,1173.50,1172.25,1173.25,2408,1012,3420.00
05/09/2005,10:13,1173.00,1173.25,1172.75,1172.75,115,488,603.00
05/09/2005,10:14,1173.00,1173.75,1173.00,1173.50,1850,725,2575.00
05/09/2005,10:15,1173.50,1173.50,1172.75,1173.00,58,841,899.00
05/09/2005,10:16,1172.75,1173.25,1172.75,1173.00,649,352,1001.00
05/09/2005,10:17,1172.75,1173.25,1172.75,1173.00,312,924,1236.00
05/09/2005,10:18,1173.00,1173.25,1172.50,1172.75,838,449,1287.00
05/09/2005,10:19,1173.00,1173.50,1172.50,1173.00,538,1045,1583.00
05/09/2005,10:20,1173.00,1173.50,1173.00,1173.25,229,719,948.00
05/09/2005,10:21,1173.00,1173.50,1172.75,1173.25,537,498,1035.00
05/09/2005,10:22,1173.50,1173.50,1173.00,1173.25,321,395,716.00
05/09/2005,10:23,1173.25,1174.00,1173.00,1173.75,1756,570,2326.00
05/09/2005,10:24,1174.00,1174.25,1173.50,1173.50,1792,2077,3869.00
05/09/2005,10:25,1173.75,1174.00,1173.50,1173.75,947,376,1323.00
05/09/2005,10:26,1173.75,1174.00,1173.50,1173.75,653,274,927.00
05/09/2005,10:27,1173.75,1174.75,1173.75,1174.50,2529,1658,4187.00
05/09/2005,10:28,1174.50,1174.75,1174.25,1174.50,1495,762,2257.00
05/09/2005,10:29,1174.25,1174.50,1174.00,1174.25,800,716,1516.00
05/09/2005,10:30,1174.25,1174.50,1174.00,1174.50,536,1052,1588.00
05/09/2005,10:31,1174.50,1174.75,1174.25,1174.50,1259,577,1836.00
05/09/2005,10:32,1174.25,1174.50,1174.25,1174.25,669,240,909.00
05/09/2005,10:33,1174.25,1175.00,1174.25,1175.00,1173,376,1549.00
05/09/2005,10:34,1175.00,1176.50,1174.75,1176.25,9240,1155,10395.00
05/09/2005,10:35,1176.50,1176.50,1175.75,1175.75,2826,2864,5690.00
05/09/2005,10:36,1176.00,1176.00,1175.50,1176.00,460,1216,1676.00
05/09/2005,10:37,1175.75,1176.75,1175.50,1176.75,3882,2102,5984.00
05/09/2005,10:38,1176.75,1176.75,1176.00,1176.25,740,2163,2903.00
05/09/2005,10:39,1176.00,1176.25,1175.75,1175.75,146,1684,1830.00
05/09/2005,10:40,1175.75,1176.75,1175.75,1176.50,3851,892,4743.00
05/09/2005,10:41,1176.50,1177.25,1176.25,1177.25,3426,410,3836.00
05/09/2005,10:42,1177.25,1177.25,1176.50,1176.75,1148,2369,3517.00
05/09/2005,10:43,1176.50,1177.25,1176.50,1177.25,1668,1625,3293.00
05/09/2005,10:44,1177.00,1177.25,1176.50,1176.50,369,1036,1405.00
05/09/2005,10:45,1176.50,1176.75,1176.00,1176.25,971,2878,3849.00
05/09/2005,10:46,1176.25,1176.50,1176.00,1176.50,849,665,1514.00
05/09/2005,10:47,1176.25,1176.50,1176.25,1176.25,13,778,791.00
05/09/2005,10:48,1176.25,1176.50,1176.25,1176.25,1681,40,1721.00
05/09/2005,10:49,1176.25,1176.75,1176.00,1176.75,1371,643,2014.00
05/09/2005,10:50,1176.75,1176.75,1176.25,1176.25,172,991,1163.00
05/09/2005,10:51,1176.25,1176.50,1176.25,1176.25,31,285,316.00
05/09/2005,10:52,1176.25,1176.50,1176.00,1176.25,180,407,587.00
05/09/2005,10:53,1176.25,1176.25,1176.00,1176.00,109,324,433.00
05/09/2005,10:54,1176.25,1176.25,1175.75,1176.00,475,668,1143.00
05/09/2005,10:55,1176.00,1176.25,1175.75,1176.00,135,229,364.00
05/09/2005,10:56,1176.00,1176.25,1176.00,1176.25,48,97,145.00
05/09/2005,10:57,1176.25,1176.50,1176.00,1176.50,490,87,577.00
05/09/2005,10:58,1176.50,1176.75,1176.25,1176.50,1413,482,1895.00
05/09/2005,10:59,1176.50,1176.75,1176.25,1176.50,67,67,134.00
05/09/2005,11:00,1176.75,1176.75,1175.75,1175.75,213,1379,1592.00
05/09/2005,11:01,1176.00,1176.25,1175.50,1175.75,829,1127,1956.00
05/09/2005,11:02,1176.00,1176.00,1175.75,1176.00,208,17,225.00
05/09/2005,11:03,1176.00,1176.25,1175.75,1176.00,268,711,979.00
05/09/2005,11:04,1176.00,1176.25,1175.75,1175.75,127,1169,1296.00
05/09/2005,11:05,1175.75,1176.25,1175.50,1176.25,403,394,797.00
05/09/2005,11:06,1176.25,1177.25,1176.00,1177.00,3153,572,3725.00
05/09/2005,11:07,1177.00,1177.25,1176.75,1177.25,1130,310,1440.00
05/09/2005,11:08,1177.25,1178.25,1177.00,1177.75,6418,2072,8490.00
05/09/2005,11:09,1177.75,1178.00,1177.50,1177.75,854,1418,2272.00
05/09/2005,11:10,1177.75,1178.00,1177.25,1177.25,40,1333,1373.00
05/09/2005,11:11,1177.25,1178.25,1177.25,1178.25,2603,189,2792.00
05/09/2005,11:12,1178.25,1178.50,1177.75,1177.75,904,2462,3366.00
05/09/2005,11:13,1178.00,1178.00,1177.50,1177.50,347,1538,1885.00
05/09/2005,11:14,1177.75,1178.00,1177.50,1177.50,1123,424,1547.00
05/09/2005,11:15,1177.50,1178.00,1177.50,1178.00,1768,247,2015.00
05/09/2005,11:16,1178.00,1178.25,1177.75,1178.00,180,178,358.00
05/09/2005,11:17,1177.75,1178.00,1177.50,1177.50,130,513,643.00
05/09/2005,11:18,1177.50,1177.50,1177.25,1177.25,97,805,902.00
05/09/2005,11:19,1177.50,1178.00,1177.25,1177.50,995,423,1418.00
05/09/2005,11:20,1177.75,1177.75,1177.50,1177.50,12,70,82.00
05/09/2005,11:21,1177.75,1177.75,1177.25,1177.50,759,863,1622.00
05/09/2005,11:22,1177.50,1177.50,1177.25,1177.50,670,195,865.00
05/09/2005,11:23,1177.50,1177.75,1177.25,1177.50,472,678,1150.00
05/09/2005,11:24,1177.25,1177.50,1177.00,1177.25,25,143,168.00
05/09/2005,11:25,1177.25,1177.50,1177.00,1177.25,132,63,195.00
05/09/2005,11:26,1177.50,1177.50,1177.00,1177.25,46,418,464.00
05/09/2005,11:27,1177.00,1177.50,1177.00,1177.25,1735,788,2523.00
05/09/2005,11:28,1177.00,1177.25,1176.75,1177.25,1334,770,2104.00
05/09/2005,11:29,1177.25,1177.25,1177.00,1177.25,164,16,180.00
05/09/2005,11:30,1177.25,1177.50,1177.00,1177.50,208,7,215.00
05/09/2005,11:31,1177.50,1177.75,1177.25,1177.75,711,159,870.00
05/09/2005,11:32,1177.50,1178.00,1177.50,1177.75,365,690,1055.00
05/09/2005,11:33,1177.50,1177.75,1177.50,1177.50,5,135,140.00
05/09/2005,11:34,1177.75,1177.75,1177.50,1177.50,56,33,89.00
05/09/2005,11:35,1177.75,1177.75,1177.25,1177.50,260,440,700.00
05/09/2005,11:36,1177.25,1177.50,1177.00,1177.25,72,1008,1080.00
05/09/2005,11:37,1177.00,1177.25,1177.00,1177.25,15,72,87.00
05/09/2005,11:38,1177.25,1177.50,1177.00,1177.00,826,148,974.00
05/09/2005,11:39,1177.25,1177.25,1177.00,1177.25,10,48,58.00
05/09/2005,11:40,1177.00,1177.25,1177.00,1177.00,3,42,45.00
05/09/2005,11:41,1177.00,1177.25,1176.75,1177.00,241,206,447.00
05/09/2005,11:42,1177.00,1177.25,1177.00,1177.00,5,29,34.00
05/09/2005,11:43,1177.25,1177.50,1177.00,1177.50,721,17,738.00
05/09/2005,11:44,1177.50,1177.75,1177.25,1177.50,426,273,699.00
05/09/2005,11:45,1177.50,1177.50,1177.25,1177.50,98,36,134.00
05/09/2005,11:46,1177.50,1177.50,1177.25,1177.50,213,13,226.00
05/09/2005,11:47,1177.50,1177.75,1177.25,1177.50,278,19,297.00
05/09/2005,11:48,1177.75,1178.00,1177.50,1178.00,1307,85,1392.00
05/09/2005,11:49,1178.00,1178.25,1177.75,1177.75,249,825,1074.00
05/09/2005,11:50,1177.75,1178.25,1177.75,1177.75,2106,953,3059.00
05/09/2005,11:51,1178.00,1178.25,1177.50,1178.00,613,376,989.00
05/09/2005,11:52,1178.00,1178.25,1177.75,1178.00,43,469,512.00
05/09/2005,11:53,1178.00,1178.00,1177.75,1177.75,266,347,613.00
05/09/2005,11:54,1177.75,1178.00,1177.75,1178.00,46,44,90.00
05/09/2005,11:55,1177.75,1178.00,1177.75,1178.00,5,65,70.00
05/09/2005,11:56,1177.75,1178.25,1177.75,1178.00,1447,311,1758.00
05/09/2005,11:57,1178.25,1178.25,1177.75,1178.00,29,364,393.00
05/09/2005,11:58,1177.75,1178.00,1177.50,1177.50,306,546,852.00
05/09/2005,11:59,1177.50,1177.75,1177.25,1177.50,288,580,868.00
05/09/2005,12:00,1177.50,1177.75,1177.50,1177.50,27,120,147.00
05/09/2005,12:01,1177.50,1177.50,1177.25,1177.50,40,330,370.00
05/09/2005,12:02,1177.25,1177.50,1177.25,1177.50,13,21,34.00
05/09/2005,12:03,1177.25,1177.75,1177.25,1177.75,456,89,545.00
05/09/2005,12:04,1177.50,1177.75,1177.50,1177.50,30,299,329.00
05/09/2005,12:05,1177.50,1177.50,1177.25,1177.50,7,33,40.00
05/09/2005,12:06,1177.50,1177.50,1177.25,1177.25,8,36,44.00
05/09/2005,12:07,1177.50,1177.50,1177.25,1177.25,126,4,130.00
05/09/2005,12:08,1177.25,1177.25,1177.00,1177.00,232,364,596.00
05/09/2005,12:09,1177.00,1177.50,1177.00,1177.25,461,266,727.00
05/09/2005,12:10,1177.00,1177.25,1177.00,1177.25,8,99,107.00
05/09/2005,12:11,1177.00,1177.25,1176.75,1177.00,65,541,606.00
05/09/2005,12:12,1176.75,1177.00,1176.75,1176.75,150,164,314.00
05/09/2005,12:13,1176.75,1177.25,1176.75,1177.00,971,243,1214.00
05/09/2005,12:14,1177.25,1177.25,1176.50,1176.50,215,1489,1704.00
05/09/2005,12:15,1176.50,1176.75,1176.25,1176.75,606,744,1350.00
05/09/2005,12:16,1176.75,1176.75,1176.50,1176.75,42,57,99.00
05/09/2005,12:17,1176.50,1176.75,1176.50,1176.75,81,108,189.00
05/09/2005,12:18,1176.50,1176.75,1176.25,1176.50,375,812,1187.00
05/09/2005,12:19,1176.50,1176.75,1176.50,1176.50,25,606,631.00
05/09/2005,12:20,1176.50,1176.75,1176.50,1176.75,55,78,133.00
05/09/2005,12:21,1176.50,1176.75,1176.50,1176.75,48,95,143.00
05/09/2005,12:22,1176.75,1177.00,1176.50,1177.00,490,57,547.00
05/09/2005,12:23,1176.75,1177.00,1176.75,1176.75,50,141,191.00
05/09/2005,12:24,1176.75,1177.25,1176.75,1177.25,1434,430,1864.00
05/09/2005,12:25,1177.25,1177.25,1176.75,1177.00,288,671,959.00
05/09/2005,12:26,1177.00,1177.50,1177.00,1177.00,367,1249,1616.00
05/09/2005,12:27,1177.25,1177.25,1176.75,1177.00,26,463,489.00
05/09/2005,12:28,1176.75,1177.25,1176.75,1177.25,279,49,328.00
05/09/2005,12:29,1177.25,1177.25,1177.00,1177.00,142,16,158.00
05/09/2005,12:30,1177.25,1177.50,1177.00,1177.50,430,41,471.00
05/09/2005,12:31,1177.50,1177.75,1177.25,1177.50,329,187,516.00
05/09/2005,12:32,1177.50,1177.50,1177.25,1177.25,62,58,120.00
05/09/2005,12:33,1177.25,1177.75,1177.25,1177.50,411,143,554.00
05/09/2005,12:34,1177.50,1177.75,1177.25,1177.75,281,630,911.00
05/09/2005,12:35,1177.75,1177.75,1177.25,1177.50,870,240,1110.00
05/09/2005,12:36,1177.50,1177.50,1177.25,1177.50,120,21,141.00
05/09/2005,12:37,1177.50,1177.50,1177.25,1177.25,10,23,33.00
05/09/2005,12:38,1177.25,1177.50,1177.25,1177.25,16,32,48.00
05/09/2005,12:39,1177.25,1177.50,1177.25,1177.50,10,18,28.00
05/09/2005,12:40,1177.50,1177.75,1177.25,1177.75,254,16,270.00
05/09/2005,12:41,1177.50,1178.50,1177.50,1178.00,2007,709,2716.00
05/09/2005,12:42,1178.00,1179.00,1177.75,1179.00,3929,283,4212.00
05/09/2005,12:43,1178.75,1179.00,1178.50,1178.50,159,1559,1718.00
05/09/2005,12:44,1178.50,1178.75,1178.25,1178.25,131,617,748.00
05/09/2005,12:45,1178.25,1178.50,1178.00,1178.25,20,456,476.00
05/09/2005,12:46,1178.25,1179.00,1178.25,1178.75,626,326,952.00
05/09/2005,12:47,1178.50,1178.75,1178.25,1178.50,74,434,508.00
05/09/2005,12:48,1178.50,1178.75,1178.25,1178.50,711,20,731.00
05/09/2005,12:49,1178.50,1178.75,1178.25,1178.75,402,178,580.00
05/09/2005,12:50,1178.75,1179.00,1178.50,1178.75,275,86,361.00
05/09/2005,12:51,1178.75,1178.75,1178.50,1178.50,80,27,107.00
05/09/2005,12:52,1178.50,1179.00,1178.50,1179.00,186,237,423.00
05/09/2005,12:53,1178.75,1179.00,1178.50,1179.00,852,255,1107.00
05/09/2005,12:54,1179.00,1179.25,1178.50,1178.50,979,1486,2465.00
05/09/2005,12:55,1178.50,1178.75,1178.50,1178.75,11,130,141.00
05/09/2005,12:56,1178.75,1179.25,1178.50,1178.75,832,425,1257.00
05/09/2005,12:57,1178.75,1179.00,1178.50,1178.75,276,242,518.00
05/09/2005,12:58,1179.00,1179.25,1178.75,1179.00,1140,134,1274.00
05/09/2005,12:59,1178.75,1179.50,1178.75,1179.00,971,745,1716.00
05/09/2005,13:00,1179.00,1179.25,1178.75,1179.25,556,414,970.00
05/09/2005,13:01,1179.25,1179.50,1178.75,1178.75,630,1013,1643.00
05/09/2005,13:02,1178.75,1179.00,1178.50,1178.75,385,945,1330.00
05/09/2005,13:03,1178.50,1178.75,1178.50,1178.50,257,181,438.00
05/09/2005,13:04,1178.50,1178.75,1178.25,1178.25,407,1780,2187.00
05/09/2005,13:05,1178.25,1178.50,1178.00,1178.25,549,1743,2292.00
05/09/2005,13:06,1178.25,1178.50,1178.25,1178.50,94,616,710.00
05/09/2005,13:07,1178.50,1178.50,1177.00,1177.25,808,4239,5047.00
05/09/2005,13:08,1177.25,1177.75,1177.00,1177.25,765,718,1483.00
05/09/2005,13:09,1177.50,1177.50,1177.00,1177.50,867,556,1423.00
05/09/2005,13:10,1177.50,1177.50,1177.25,1177.50,1105,128,1233.00
05/09/2005,13:11,1177.50,1177.50,1177.00,1177.25,322,396,718.00
05/09/2005,13:12,1177.25,1177.50,1177.00,1177.00,39,816,855.00
05/09/2005,13:13,1177.00,1177.50,1177.00,1177.50,630,365,995.00
05/09/2005,13:14,1177.25,1177.75,1177.25,1177.50,406,186,592.00
05/09/2005,13:15,1177.50,1177.50,1177.25,1177.50,190,21,211.00
05/09/2005,13:16,1177.50,1177.75,1177.25,1177.75,1303,104,1407.00
05/09/2005,13:17,1178.00,1178.25,1177.75,1178.00,997,389,1386.00
05/09/2005,13:18,1178.00,1178.25,1177.75,1177.75,9,378,387.00
05/09/2005,13:19,1177.75,1178.00,1177.50,1177.50,211,795,1006.00
05/09/2005,13:20,1177.50,1177.75,1177.25,1177.50,564,776,1340.00
05/09/2005,13:21,1177.75,1177.75,1177.25,1177.50,93,476,569.00
05/09/2005,13:22,1177.50,1177.50,1177.00,1177.00,402,771,1173.00
05/09/2005,13:23,1177.25,1177.50,1177.00,1177.25,352,31,383.00
05/09/2005,13:24,1177.25,1177.25,1177.00,1177.00,31,294,325.00
05/09/2005,13:25,1177.00,1177.25,1176.75,1176.75,548,1192,1740.00
05/09/2005,13:26,1176.75,1177.00,1176.25,1176.75,1572,1993,3565.00
05/09/2005,13:27,1176.75,1176.75,1176.50,1176.75,322,71,393.00
05/09/2005,13:28,1176.75,1177.00,1176.00,1176.75,1972,2104,4076.00
05/09/2005,13:29,1176.75,1177.00,1176.50,1176.75,29,713,742.00
05/09/2005,13:30,1176.50,1177.00,1176.25,1176.75,328,789,1117.00
05/09/2005,13:31,1176.75,1176.75,1176.00,1176.50,218,1818,2036.00
05/09/2005,13:32,1176.50,1176.50,1176.00,1176.50,91,264,355.00
05/09/2005,13:33,1176.50,1177.00,1176.25,1177.00,1494,241,1735.00
05/09/2005,13:34,1177.00,1177.00,1176.50,1176.75,603,398,1001.00
05/09/2005,13:35,1176.75,1177.00,1176.25,1176.50,208,1010,1218.00
05/09/2005,13:36,1176.50,1176.75,1176.25,1176.25,195,807,1002.00
05/09/2005,13:37,1176.50,1176.75,1176.25,1176.50,509,124,633.00
05/09/2005,13:38,1176.50,1176.75,1176.25,1176.25,38,441,479.00
05/09/2005,13:39,1176.50,1176.50,1176.00,1176.00,176,402,578.00
05/09/2005,13:40,1176.00,1176.75,1176.00,1176.50,527,9,536.00
05/09/2005,13:41,1176.75,1176.75,1176.25,1176.50,23,276,299.00
05/09/2005,13:42,1176.50,1176.50,1176.25,1176.25,239,475,714.00
05/09/2005,13:43,1176.50,1177.00,1176.25,1176.75,1221,225,1446.00
05/09/2005,13:44,1176.75,1176.75,1176.50,1176.75,97,32,129.00
05/09/2005,13:45,1176.75,1177.00,1176.50,1177.00,464,11,475.00
05/09/2005,13:46,1177.00,1177.00,1176.75,1177.00,53,11,64.00
05/09/2005,13:47,1177.00,1177.00,1176.50,1176.75,141,323,464.00
05/09/2005,13:48,1176.75,1177.00,1176.25,1176.50,446,742,1188.00
05/09/2005,13:49,1176.50,1177.00,1176.50,1176.75,309,89,398.00
05/09/2005,13:50,1177.00,1177.00,1176.75,1176.75,55,411,466.00
05/09/2005,13:51,1176.75,1176.75,1176.75,1176.75,0,33,33.00
05/09/2005,13:52,1177.00,1177.00,1176.50,1176.50,213,668,881.00
05/09/2005,13:53,1176.50,1177.75,1176.50,1177.50,2954,717,3671.00
05/09/2005,13:54,1177.50,1177.50,1177.25,1177.25,1080,228,1308.00
05/09/2005,13:55,1177.25,1177.50,1177.25,1177.25,323,61,384.00
05/09/2005,13:56,1177.25,1177.75,1177.25,1177.75,392,47,439.00
05/09/2005,13:57,1177.75,1177.75,1177.00,1177.25,880,1175,2055.00
05/09/2005,13:58,1177.25,1177.50,1177.25,1177.25,637,134,771.00
05/09/2005,13:59,1177.25,1177.75,1177.25,1177.50,295,195,490.00
05/09/2005,14:00,1177.25,1177.50,1177.00,1177.00,324,620,944.00
05/09/2005,14:01,1177.00,1177.50,1177.00,1177.25,636,116,752.00
05/09/2005,14:02,1177.00,1177.00,1176.50,1176.50,233,1942,2175.00
05/09/2005,14:03,1176.50,1176.75,1176.50,1176.75,184,209,393.00
05/09/2005,14:04,1176.75,1176.75,1176.50,1176.75,171,19,190.00
05/09/2005,14:05,1176.75,1177.00,1176.50,1177.00,233,12,245.00
05/09/2005,14:06,1176.75,1177.00,1176.25,1176.25,12,869,881.00
05/09/2005,14:07,1176.25,1176.50,1175.50,1175.50,1139,4008,5147.00
05/09/2005,14:08,1175.50,1175.75,1175.00,1175.00,822,2646,3468.00
05/09/2005,14:09,1175.00,1175.50,1175.00,1175.25,709,307,1016.00
05/09/2005,14:10,1175.50,1175.50,1175.25,1175.25,51,338,389.00
05/09/2005,14:11,1175.25,1175.25,1174.75,1175.00,693,2228,2921.00
05/09/2005,14:12,1175.25,1175.25,1175.00,1175.00,644,132,776.00
05/09/2005,14:13,1175.25,1175.25,1175.00,1175.25,163,76,239.00
05/09/2005,14:14,1175.25,1175.50,1175.00,1175.50,1595,162,1757.00
05/09/2005,14:15,1175.50,1175.75,1175.50,1175.50,380,984,1364.00
05/09/2005,14:16,1175.50,1175.75,1175.50,1175.50,64,192,256.00
05/09/2005,14:17,1175.50,1176.25,1175.50,1176.00,1633,274,1907.00
05/09/2005,14:18,1176.00,1176.00,1175.75,1175.75,296,111,407.00
05/09/2005,14:19,1175.75,1176.25,1175.75,1176.00,1636,459,2095.00
05/09/2005,14:20,1176.00,1176.25,1175.75,1176.00,117,747,864.00
05/09/2005,14:21,1176.00,1176.25,1176.00,1176.00,44,79,123.00
05/09/2005,14:22,1176.00,1176.50,1176.00,1176.50,407,484,891.00
05/09/2005,14:23,1176.50,1176.50,1176.25,1176.50,792,18,810.00
05/09/2005,14:24,1176.50,1176.75,1176.25,1176.75,994,148,1142.00
05/09/2005,14:25,1176.75,1177.00,1176.00,1176.00,321,1336,1657.00
05/09/2005,14:26,1176.00,1176.25,1175.75,1176.00,704,2039,2743.00
05/09/2005,14:27,1176.25,1176.50,1176.00,1176.25,189,391,580.00
05/09/2005,14:28,1176.50,1176.50,1176.25,1176.25,93,741,834.00
05/09/2005,14:29,1176.50,1176.50,1176.25,1176.25,58,269,327.00
05/09/2005,14:30,1176.25,1176.50,1176.00,1176.50,283,24,307.00
05/09/2005,14:31,1176.50,1176.75,1176.25,1176.50,998,583,1581.00
05/09/2005,14:32,1176.50,1176.50,1176.25,1176.50,528,445,973.00
05/09/2005,14:33,1176.25,1176.50,1176.25,1176.50,251,9,260.00
05/09/2005,14:34,1176.50,1177.50,1176.50,1177.25,3897,562,4459.00
05/09/2005,14:35,1177.25,1177.25,1177.00,1177.25,386,484,870.00
05/09/2005,14:36,1177.00,1177.25,1176.75,1177.00,210,881,1091.00
05/09/2005,14:37,1176.75,1177.00,1176.75,1176.75,24,300,324.00
05/09/2005,14:38,1176.75,1177.00,1176.25,1176.50,1172,2094,3266.00
05/09/2005,14:39,1176.25,1176.75,1176.25,1176.50,228,564,792.00
05/09/2005,14:40,1176.75,1177.00,1176.50,1176.75,264,16,280.00
05/09/2005,14:41,1176.75,1177.50,1176.50,1177.25,2144,1053,3197.00
05/09/2005,14:42,1177.25,1177.75,1177.25,1177.75,2088,938,3026.00
05/09/2005,14:43,1177.75,1177.75,1177.00,1177.25,1113,1586,2699.00
05/09/2005,14:44,1177.25,1177.50,1177.00,1177.50,202,41,243.00
05/09/2005,14:45,1177.25,1177.50,1177.25,1177.50,336,499,835.00
05/09/2005,14:46,1177.50,1177.75,1177.50,1177.50,579,742,1321.00
05/09/2005,14:47,1177.75,1178.25,1177.50,1178.25,3616,682,4298.00
05/09/2005,14:48,1178.25,1178.50,1178.00,1178.25,998,438,1436.00
05/09/2005,14:49,1178.50,1178.75,1178.25,1178.25,1969,980,2949.00
05/09/2005,14:50,1178.50,1178.50,1178.25,1178.50,988,910,1898.00
05/09/2005,14:51,1178.50,1178.75,1178.25,1178.50,919,54,973.00
05/09/2005,14:52,1178.50,1179.50,1178.50,1179.50,4490,2079,6569.00
05/09/2005,14:53,1179.50,1179.50,1178.75,1178.75,291,1383,1674.00
05/09/2005,14:54,1178.75,1179.00,1178.50,1178.75,729,1013,1742.00
05/09/2005,14:55,1178.50,1179.50,1178.50,1179.25,2318,622,2940.00
05/09/2005,14:56,1179.25,1179.75,1179.00,1179.50,4982,1027,6009.00
05/09/2005,14:57,1179.75,1179.75,1179.00,1179.25,368,1713,2081.00
05/09/2005,14:58,1179.25,1179.75,1179.25,1179.75,802,1656,2458.00
05/09/2005,14:59,1179.50,1180.00,1179.50,1179.75,2564,1283,3847.00
05/09/2005,15:00,1179.75,1180.00,1179.50,1180.00,3462,2317,5779.00
05/09/2005,15:01,1179.75,1180.75,1179.50,1179.75,5551,5309,10860.00
05/09/2005,15:02,1179.75,1180.00,1179.50,1179.50,1641,954,2595.00
05/09/2005,15:03,1179.75,1180.00,1179.50,1179.75,845,256,1101.00
05/09/2005,15:04,1180.00,1180.00,1179.25,1179.25,285,2025,2310.00
05/09/2005,15:05,1179.50,1180.00,1179.25,1179.75,1520,145,1665.00
05/09/2005,15:06,1180.00,1180.00,1179.50,1179.50,173,1759,1932.00
05/09/2005,15:07,1179.50,1179.75,1179.25,1179.25,376,468,844.00
05/09/2005,15:08,1179.25,1179.50,1179.00,1179.00,164,2139,2303.00
05/09/2005,15:09,1179.25,1179.25,1179.00,1179.00,420,1230,1650.00
05/09/2005,15:10,1179.00,1179.50,1178.75,1179.25,1434,822,2256.00
05/09/2005,15:11,1179.25,1179.50,1179.00,1179.25,1132,844,1976.00
05/09/2005,15:12,1179.50,1179.50,1179.00,1179.50,684,448,1132.00
05/09/2005,15:13,1179.50,1179.75,1179.25,1179.75,1151,312,1463.00
05/09/2005,15:14,1179.75,1179.75,1179.50,1179.50,100,486,586.00
05/09/2005,15:15,1179.75,1179.75,1177.75,1178.00,3188,8095,11283.00
05/09/2005,15:31,1178.25,1178.25,1177.75,1178.25,160,277,437.00
05/09/2005,15:32,1178.00,1178.25,1178.00,1178.25,5,9,14.00
05/09/2005,15:33,1178.25,1178.25,1178.00,1178.25,27,5,32.00
05/09/2005,15:34,1178.25,1178.25,1178.00,1178.25,187,40,227.00
05/09/2005,15:35,1178.25,1178.25,1178.25,1178.25,7,0,7.00
05/09/2005,15:36,1178.25,1178.25,1178.00,1178.25,4,3,7.00
05/09/2005,15:37,1178.25,1178.25,1178.00,1178.25,108,1,109.00
05/09/2005,15:38,1178.50,1178.50,1178.25,1178.25,13,1,14.00
05/09/2005,15:39,1178.25,1178.25,1178.00,1178.25,2,41,43.00
05/09/2005,15:40,1178.25,1178.25,1178.25,1178.25,5,0,5.00
05/09/2005,15:41,1178.25,1178.25,1178.25,1178.25,59,0,59.00
05/09/2005,15:42,1178.25,1178.50,1178.25,1178.50,80,0,80.00
05/09/2005,15:43,1178.25,1178.25,1178.25,1178.25,0,147,147.00
05/09/2005,15:44,1178.00,1178.50,1178.00,1178.50,33,3,36.00
05/09/2005,15:45,1178.25,1178.25,1178.25,1178.25,0,3,3.00
05/09/2005,15:46,1178.25,1178.25,1178.00,1178.00,0,95,95.00
05/09/2005,15:47,1178.00,1178.00,1178.00,1178.00,0,128,128.00
05/09/2005,15:48,1178.00,1178.00,1177.75,1177.75,3,7,10.00
05/09/2005,15:49,1178.00,1178.00,1178.00,1178.00,5,0,5.00
05/09/2005,15:50,1178.00,1178.00,1178.00,1178.00,3,0,3.00
05/09/2005,15:51,1177.75,1177.75,1177.75,1177.75,0,3,3.00
05/09/2005,15:52,1178.00,1178.00,1177.75,1178.00,54,111,165.00
05/09/2005,15:53,1178.00,1178.00,1178.00,1178.00,1,0,1.00
05/09/2005,15:55,1178.00,1178.00,1177.75,1178.00,15,1,16.00
05/09/2005,15:58,1178.00,1178.00,1178.00,1178.00,1,0,1.00
05/09/2005,15:59,1177.75,1177.75,1177.75,1177.75,0,3,3.00
05/09/2005,16:00,1178.00,1178.00,1178.00,1178.00,31,0,31.00
05/09/2005,17:01,1177.75,1177.75,1177.75,1177.75,0,12,12.00
05/09/2005,17:02,1178.00,1178.00,1178.00,1178.00,7,0,7.00
05/09/2005,17:03,1178.00,1178.00,1178.00,1178.00,2,0,2.00
05/09/2005,17:07,1178.00,1178.00,1178.00,1178.00,4,0,4.00
05/09/2005,17:10,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/09/2005,17:12,1177.75,1177.75,1177.75,1177.75,0,32,32.00
05/09/2005,17:13,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/09/2005,17:14,1178.00,1178.00,1178.00,1178.00,6,0,6.00
05/09/2005,17:16,1177.75,1178.00,1177.75,1178.00,1,1,2.00
05/09/2005,17:17,1178.00,1178.00,1177.75,1177.75,100,1,101.00
05/09/2005,17:20,1178.00,1178.00,1178.00,1178.00,5,0,5.00
05/09/2005,17:23,1178.00,1178.00,1178.00,1178.00,1,0,1.00
05/09/2005,17:24,1178.00,1178.00,1178.00,1178.00,97,0,97.00
05/09/2005,17:25,1178.25,1178.25,1178.25,1178.25,1,0,1.00
05/09/2005,17:28,1178.00,1178.00,1178.00,1178.00,0,2,2.00
05/09/2005,17:31,1178.00,1178.00,1178.00,1178.00,0,4,4.00
05/09/2005,17:32,1178.00,1178.00,1178.00,1178.00,0,7,7.00
05/09/2005,17:33,1178.00,1178.00,1177.75,1177.75,0,21,21.00
05/09/2005,17:35,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/09/2005,17:36,1177.75,1177.75,1177.75,1177.75,0,8,8.00
05/09/2005,17:37,1177.75,1177.75,1177.75,1177.75,0,5,5.00
05/09/2005,17:38,1177.75,1177.75,1177.75,1177.75,0,6,6.00
05/09/2005,17:39,1177.75,1178.00,1177.75,1178.00,1,15,16.00
05/09/2005,17:40,1177.75,1177.75,1177.75,1177.75,0,11,11.00
05/09/2005,17:41,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/09/2005,17:42,1177.75,1177.75,1177.75,1177.75,0,7,7.00
05/09/2005,17:43,1177.75,1177.75,1177.50,1177.75,1,81,82.00
05/09/2005,17:47,1177.50,1177.50,1177.50,1177.50,0,1,1.00
05/09/2005,17:51,1177.50,1177.50,1177.50,1177.50,0,2,2.00
05/09/2005,17:52,1177.50,1177.50,1177.50,1177.50,0,4,4.00
05/09/2005,17:55,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,17:57,1177.50,1177.50,1177.50,1177.50,0,4,4.00
05/09/2005,18:03,1177.50,1177.50,1177.50,1177.50,0,2,2.00
05/09/2005,18:04,1177.50,1177.50,1177.50,1177.50,0,3,3.00
05/09/2005,18:08,1177.50,1177.50,1177.50,1177.50,0,2,2.00
05/09/2005,18:10,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,18:12,1177.75,1177.75,1177.75,1177.75,2,0,2.00
05/09/2005,18:13,1177.50,1177.50,1177.50,1177.50,0,1,1.00
05/09/2005,18:24,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,18:25,1177.75,1177.75,1177.75,1177.75,3,0,3.00
05/09/2005,18:27,1177.50,1177.75,1177.50,1177.75,5,1,6.00
05/09/2005,18:38,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,18:40,1177.75,1177.75,1177.75,1177.75,2,0,2.00
05/09/2005,18:42,1177.75,1177.75,1177.75,1177.75,2,0,2.00
05/09/2005,18:46,1177.75,1177.75,1177.75,1177.75,10,0,10.00
05/09/2005,18:47,1177.75,1177.75,1177.75,1177.75,12,0,12.00
05/09/2005,18:48,1177.75,1177.75,1177.75,1177.75,2,0,2.00
05/09/2005,18:50,1177.75,1177.75,1177.50,1177.50,6,3,9.00
05/09/2005,18:51,1177.50,1177.50,1177.50,1177.50,0,3,3.00
05/09/2005,18:52,1177.50,1177.50,1177.50,1177.50,0,6,6.00
05/09/2005,18:53,1177.50,1177.50,1177.50,1177.50,0,7,7.00
05/09/2005,18:54,1177.50,1177.50,1177.50,1177.50,0,4,4.00
05/09/2005,18:55,1177.50,1177.50,1177.50,1177.50,0,2,2.00
05/09/2005,18:57,1177.50,1177.50,1177.50,1177.50,0,60,60.00
05/09/2005,18:59,1177.50,1177.50,1177.50,1177.50,0,5,5.00
05/09/2005,19:00,1177.50,1177.50,1177.50,1177.50,0,2,2.00
05/09/2005,19:04,1177.50,1177.50,1177.50,1177.50,0,2,2.00
05/09/2005,19:05,1177.50,1177.50,1177.50,1177.50,0,1,1.00
05/09/2005,19:06,1177.50,1177.50,1177.50,1177.50,0,2,2.00
05/09/2005,19:07,1177.75,1177.75,1177.50,1177.50,5,1,6.00
05/09/2005,19:08,1177.75,1177.75,1177.75,1177.75,10,0,10.00
05/09/2005,19:13,1177.75,1177.75,1177.50,1177.50,6,1,7.00
05/09/2005,19:17,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,19:19,1177.75,1177.75,1177.75,1177.75,15,0,15.00
05/09/2005,19:21,1177.75,1177.75,1177.75,1177.75,23,0,23.00
05/09/2005,19:23,1177.75,1177.75,1177.75,1177.75,2,0,2.00
05/09/2005,19:24,1177.75,1178.00,1177.75,1178.00,28,0,28.00
05/09/2005,19:26,1178.00,1178.00,1178.00,1178.00,2,0,2.00
05/09/2005,19:30,1178.00,1178.00,1178.00,1178.00,2,0,2.00
05/09/2005,19:36,1178.00,1178.00,1178.00,1178.00,2,0,2.00
05/09/2005,19:37,1178.00,1178.00,1178.00,1178.00,11,0,11.00
05/09/2005,19:38,1178.00,1178.00,1178.00,1178.00,105,0,105.00
05/09/2005,19:39,1178.00,1178.00,1178.00,1178.00,2,0,2.00
05/09/2005,19:45,1177.75,1177.75,1177.75,1177.75,0,3,3.00
05/09/2005,19:54,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/09/2005,19:55,1177.75,1177.75,1177.75,1177.75,0,4,4.00
05/09/2005,19:57,1177.75,1177.75,1177.50,1177.50,1,29,30.00
05/09/2005,20:03,1177.50,1177.50,1177.50,1177.50,0,1,1.00
05/09/2005,20:05,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,20:06,1177.75,1177.75,1177.75,1177.75,4,0,4.00
05/09/2005,20:11,1177.75,1177.75,1177.75,1177.75,23,0,23.00
05/09/2005,20:12,1177.75,1177.75,1177.75,1177.75,19,0,19.00
05/09/2005,20:14,1177.50,1177.50,1177.50,1177.50,0,1,1.00
05/09/2005,20:15,1177.75,1177.75,1177.75,1177.75,10,0,10.00
05/09/2005,20:16,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,20:17,1177.50,1177.50,1177.50,1177.50,0,1,1.00
05/09/2005,20:18,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,20:21,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,20:22,1177.75,1177.75,1177.75,1177.75,1,0,1.00
05/09/2005,20:24,1177.50,1177.50,1177.50,1177.50,0,5,5.00
05/09/2005,20:28,1177.75,1177.75,1177.75,1177.75,4,0,4.00
05/09/2005,20:29,1177.75,1177.75,1177.75,1177.75,11,0,11.00
05/09/2005,20:34,1177.50,1177.50,1177.50,1177.50,0,47,47.00
05/09/2005,20:35,1177.50,1177.50,1177.50,1177.50,0,10,10.00
05/09/2005,20:36,1177.50,1177.50,1177.50,1177.50,0,11,11.00
05/09/2005,20:37,1177.50,1177.50,1177.50,1177.50,0,4,4.00
05/09/2005,20:38,1177.50,1177.50,1177.50,1177.50,0,5,5.00
05/09/2005,20:39,1177.75,1177.75,1177.75,1177.75,3,0,3.00
05/09/2005,20:41,1177.50,1177.50,1177.25,1177.50,17,10,27.00
05/09/2005,20:42,1177.50,1177.50,1177.50,1177.50,8,0,8.00
05/09/2005,20:51,1177.75,1177.75,1177.75,1177.75,5,0,5.00
05/09/2005,20:54,1177.50,1177.50,1177.50,1177.50,0,30,30.00
05/09/2005,20:55,1177.50,1177.50,1177.50,1177.50,0,13,13.00
05/09/2005,20:56,1177.50,1177.50,1177.00,1177.00,0,133,133.00
05/09/2005,20:58,1177.00,1177.25,1177.00,1177.25,1,5,6.00
05/09/2005,20:59,1177.00,1177.00,1177.00,1177.00,0,10,10.00
05/09/2005,21:00,1177.25,1177.25,1177.25,1177.25,3,0,3.00
05/09/2005,21:01,1177.00,1177.00,1177.00,1177.00,0,20,20.00
05/09/2005,21:02,1177.25,1177.25,1177.25,1177.25,47,0,47.00
05/09/2005,21:04,1177.50,1177.50,1177.50,1177.50,5,0,5.00
05/09/2005,21:05,1177.25,1177.25,1177.25,1177.25,0,9,9.00
05/09/2005,21:06,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:09,1177.50,1177.50,1177.50,1177.50,3,0,3.00
05/09/2005,21:10,1177.50,1177.50,1177.50,1177.50,14,0,14.00
05/09/2005,21:11,1177.50,1177.50,1177.50,1177.50,1,0,1.00
05/09/2005,21:15,1177.25,1177.25,1177.25,1177.25,0,5,5.00
05/09/2005,21:16,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:22,1177.25,1177.25,1177.25,1177.25,0,4,4.00
05/09/2005,21:26,1177.50,1177.50,1177.50,1177.50,2,0,2.00
05/09/2005,21:30,1177.25,1177.25,1177.25,1177.25,0,22,22.00
05/09/2005,21:31,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:35,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:36,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:37,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:42,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:44,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,21:47,1177.25,1177.25,1177.25,1177.25,0,2,2.00
05/09/2005,21:50,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,22:01,1177.50,1177.50,1177.50,1177.50,36,0,36.00
05/09/2005,22:02,1177.50,1177.50,1177.50,1177.50,6,0,6.00
05/09/2005,22:03,1177.50,1177.50,1177.50,1177.50,2,0,2.00
05/09/2005,22:05,1177.50,1177.50,1177.50,1177.50,3,0,3.00
05/09/2005,22:06,1177.25,1177.25,1177.25,1177.25,0,1,1.00
05/09/2005,22:09,1177.50,1177.50,1177.50,1177.50,1,0,1.00
05/09/2005,22:10,1177.50,1177.50,1177.50,1177.50,10,0,10.00
05/09/2005,22:14,1177.50,1177.50,1177.50,1177.50,40,0,40.00
05/09/2005,22:15,1177.25,1177.25,1177.25,1177.25,0,20,20.00
05/09/2005,22:17,1177.25,1177.25,1177.25,1177.25,0,8,8.00
05/09/2005,22:19,1177.25,1177.25,1177.25,1177.25,0,28,28.00
05/09/2005,22:23,1177.25,1177.25,1177.25,1177.25,0,3,3.00
05/09/2005,22:26,1177.25,1177.25,1177.00,1177.00,0,11,11.00
05/09/2005,22:28,1177.00,1177.00,1177.00,1177.00,0,15,15.00
05/09/2005,22:35,1177.00,1177.00,1177.00,1177.00,0,7,7.00
05/09/2005,22:36,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/09/2005,22:40,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/09/2005,22:43,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/09/2005,22:44,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/09/2005,22:46,1177.00,1177.25,1177.00,1177.25,5,25,30.00
05/09/2005,22:49,1177.00,1177.00,1177.00,1177.00,0,3,3.00
05/09/2005,22:51,1177.00,1177.00,1177.00,1177.00,0,5,5.00
05/09/2005,22:52,1177.00,1177.00,1177.00,1177.00,0,4,4.00
05/09/2005,22:54,1177.00,1177.00,1177.00,1177.00,0,25,25.00
05/09/2005,22:56,1177.00,1177.00,1177.00,1177.00,0,1,1.00
05/09/2005,22:57,1177.00,1177.00,1177.00,1177.00,0,3,3.00
05/09/2005,23:03,1177.25,1177.25,1177.25,1177.25,7,0,7.00
05/09/2005,23:04,1177.00,1177.00,1177.00,1177.00,0,3,3.00
05/09/2005,23:05,1177.00,1177.00,1177.00,1177.00,0,1,1.00
05/09/2005,23:06,1177.00,1177.00,1177.00,1177.00,0,1,1.00
05/09/2005,23:08,1177.25,1177.25,1177.00,1177.00,2,1,3.00
05/09/2005,23:16,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/09/2005,23:22,1177.25,1177.25,1177.25,1177.25,2,0,2.00
05/09/2005,23:30,1177.25,1177.25,1177.25,1177.25,5,0,5.00
05/09/2005,23:31,1177.25,1177.25,1177.25,1177.25,4,0,4.00
05/09/2005,23:32,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/09/2005,23:38,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/09/2005,23:42,1177.25,1177.25,1177.25,1177.25,10,0,10.00
05/09/2005,23:43,1177.25,1177.25,1177.25,1177.25,50,0,50.00
05/09/2005,23:55,1177.25,1177.25,1177.25,1177.25,7,0,7.00
05/10/2005,00:01,1177.25,1177.25,1177.00,1177.00,1,2,3.00
05/10/2005,00:03,1177.00,1177.00,1177.00,1177.00,0,69,69.00
05/10/2005,00:04,1176.75,1177.00,1176.75,1177.00,5,9,14.00
05/10/2005,00:06,1176.75,1176.75,1176.75,1176.75,0,125,125.00
05/10/2005,00:07,1176.75,1176.75,1176.75,1176.75,0,27,27.00
05/10/2005,00:08,1176.75,1176.75,1176.50,1176.50,0,33,33.00
05/10/2005,00:09,1176.75,1176.75,1176.75,1176.75,23,0,23.00
05/10/2005,00:10,1176.75,1176.75,1176.75,1176.75,10,0,10.00
05/10/2005,00:14,1176.75,1177.00,1176.75,1177.00,3,0,3.00
05/10/2005,00:19,1176.75,1176.75,1176.75,1176.75,0,23,23.00
05/10/2005,00:24,1176.75,1176.75,1176.50,1176.50,0,11,11.00
05/10/2005,00:25,1176.75,1176.75,1176.75,1176.75,1,0,1.00
05/10/2005,00:26,1176.75,1176.75,1176.75,1176.75,1,0,1.00
05/10/2005,00:30,1176.50,1176.75,1176.50,1176.75,1,25,26.00
05/10/2005,00:33,1176.50,1176.50,1176.50,1176.50,0,25,25.00
05/10/2005,00:36,1176.50,1176.50,1176.25,1176.50,5,247,252.00
05/10/2005,00:38,1176.50,1176.50,1176.50,1176.50,20,0,20.00
05/10/2005,00:39,1176.50,1176.50,1176.50,1176.50,10,0,10.00
05/10/2005,00:46,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/10/2005,00:47,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/10/2005,00:56,1176.75,1176.75,1176.75,1176.75,174,0,174.00
05/10/2005,00:57,1177.00,1177.00,1177.00,1177.00,24,0,24.00
05/10/2005,00:59,1177.00,1177.00,1177.00,1177.00,1,0,1.00
05/10/2005,01:00,1177.00,1177.00,1177.00,1177.00,1,0,1.00
05/10/2005,01:02,1177.25,1177.25,1177.25,1177.25,7,0,7.00
05/10/2005,01:03,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/10/2005,01:04,1177.25,1177.25,1177.00,1177.00,2,4,6.00
05/10/2005,01:05,1177.00,1177.00,1177.00,1177.00,0,1,1.00
05/10/2005,01:10,1177.25,1177.25,1177.25,1177.25,2,0,2.00
05/10/2005,01:12,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/10/2005,01:13,1177.25,1177.25,1177.25,1177.25,7,0,7.00
05/10/2005,01:15,1177.25,1177.25,1177.25,1177.25,25,0,25.00
05/10/2005,01:16,1177.25,1177.25,1177.25,1177.25,6,0,6.00
05/10/2005,01:17,1177.00,1177.00,1177.00,1177.00,0,2,2.00
05/10/2005,01:21,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/10/2005,01:25,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/10/2005,01:26,1177.50,1177.75,1177.50,1177.50,17,1,18.00
05/10/2005,01:27,1177.50,1177.75,1177.50,1177.50,5,27,32.00
05/10/2005,01:28,1177.75,1177.75,1177.50,1177.75,98,2,100.00
05/10/2005,01:29,1177.75,1177.75,1177.50,1177.50,43,3,46.00
05/10/2005,01:31,1177.50,1177.75,1177.50,1177.75,2,2,4.00
05/10/2005,01:34,1177.75,1177.75,1177.75,1177.75,15,0,15.00
05/10/2005,01:35,1177.75,1177.75,1177.75,1177.75,62,0,62.00
05/10/2005,01:36,1177.75,1177.75,1177.75,1177.75,20,0,20.00
05/10/2005,01:37,1177.75,1177.75,1177.75,1177.75,5,0,5.00
05/10/2005,01:39,1177.75,1178.00,1177.75,1178.00,11,0,11.00
05/10/2005,01:40,1178.00,1178.00,1178.00,1178.00,1,0,1.00
05/10/2005,01:41,1178.00,1178.00,1178.00,1178.00,4,0,4.00
05/10/2005,01:42,1178.00,1178.00,1178.00,1178.00,3,0,3.00
05/10/2005,01:43,1177.75,1178.00,1177.75,1178.00,47,1,48.00
05/10/2005,01:45,1177.75,1177.75,1177.75,1177.75,0,7,7.00
05/10/2005,01:46,1178.00,1178.00,1178.00,1178.00,1,0,1.00
05/10/2005,01:49,1178.00,1178.00,1178.00,1178.00,1,0,1.00
05/10/2005,01:50,1177.75,1177.75,1177.75,1177.75,0,8,8.00
05/10/2005,01:51,1177.75,1177.75,1177.75,1177.75,0,20,20.00
05/10/2005,01:52,1177.75,1177.75,1177.75,1177.75,0,9,9.00
05/10/2005,01:53,1178.00,1178.00,1178.00,1178.00,1,0,1.00
05/10/2005,01:54,1177.75,1177.75,1177.75,1177.75,0,3,3.00
05/10/2005,01:55,1178.00,1178.00,1178.00,1178.00,10,0,10.00
05/10/2005,01:56,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/10/2005,01:57,1177.75,1177.75,1177.75,1177.75,0,56,56.00
05/10/2005,01:58,1177.75,1177.75,1177.75,1177.75,0,10,10.00
05/10/2005,01:59,1177.75,1178.00,1177.75,1178.00,87,24,111.00
05/10/2005,02:00,1178.00,1178.00,1177.75,1178.00,69,2,71.00
05/10/2005,02:01,1178.00,1178.00,1177.50,1177.50,2,236,238.00
05/10/2005,02:02,1177.50,1177.50,1177.25,1177.25,0,168,168.00
05/10/2005,02:03,1177.00,1177.25,1177.00,1177.25,2,1,3.00
05/10/2005,02:04,1177.00,1177.25,1177.00,1177.25,3,1,4.00
05/10/2005,02:05,1177.00,1177.00,1176.75,1176.75,0,234,234.00
05/10/2005,02:06,1176.75,1176.75,1176.75,1176.75,0,4,4.00
05/10/2005,02:07,1176.75,1177.00,1176.75,1177.00,89,4,93.00
05/10/2005,02:08,1177.00,1177.00,1177.00,1177.00,12,0,12.00
05/10/2005,02:09,1177.00,1177.25,1177.00,1177.25,8,0,8.00
05/10/2005,02:10,1177.00,1177.00,1177.00,1177.00,0,18,18.00
05/10/2005,02:11,1177.00,1177.00,1177.00,1177.00,0,90,90.00
05/10/2005,02:12,1177.00,1177.00,1177.00,1177.00,0,4,4.00
05/10/2005,02:13,1177.00,1177.00,1177.00,1177.00,0,50,50.00
05/10/2005,02:14,1177.25,1177.25,1177.25,1177.25,42,0,42.00
05/10/2005,02:15,1177.25,1177.25,1177.25,1177.25,73,0,73.00
05/10/2005,02:16,1177.50,1177.50,1177.50,1177.50,35,0,35.00
05/10/2005,02:17,1177.50,1177.50,1177.50,1177.50,81,0,81.00
05/10/2005,02:18,1177.50,1177.50,1177.50,1177.50,8,0,8.00
05/10/2005,02:19,1177.50,1177.50,1177.50,1177.50,36,0,36.00
05/10/2005,02:21,1177.50,1177.50,1177.50,1177.50,52,0,52.00
05/10/2005,02:22,1177.50,1177.50,1177.50,1177.50,5,0,5.00
05/10/2005,02:23,1177.50,1177.50,1177.50,1177.50,1,0,1.00
05/10/2005,02:24,1177.50,1177.50,1177.50,1177.50,90,0,90.00
05/10/2005,02:25,1177.50,1177.50,1177.50,1177.50,21,0,21.00
05/10/2005,02:26,1177.50,1177.50,1177.25,1177.50,78,1,79.00
05/10/2005,02:27,1177.75,1177.75,1177.75,1177.75,205,0,205.00
05/10/2005,02:28,1177.75,1177.75,1177.75,1177.75,40,0,40.00
05/10/2005,02:29,1177.75,1177.75,1177.75,1177.75,6,0,6.00
05/10/2005,02:30,1177.75,1177.75,1177.50,1177.50,25,7,32.00
05/10/2005,02:32,1177.50,1177.50,1177.50,1177.50,0,16,16.00
05/10/2005,02:33,1177.75,1177.75,1177.75,1177.75,9,0,9.00
05/10/2005,02:34,1177.50,1178.00,1177.50,1178.00,34,1,35.00
05/10/2005,02:35,1178.00,1178.00,1178.00,1178.00,40,0,40.00
05/10/2005,02:38,1177.75,1177.75,1177.75,1177.75,0,2,2.00
05/10/2005,02:39,1177.75,1177.75,1177.75,1177.75,0,146,146.00
05/10/2005,02:40,1177.50,1177.50,1177.50,1177.50,0,7,7.00
05/10/2005,02:41,1177.50,1177.50,1177.25,1177.25,0,41,41.00
05/10/2005,02:42,1177.50,1177.50,1177.50,1177.50,20,0,20.00
05/10/2005,02:45,1177.75,1177.75,1177.50,1177.50,6,20,26.00
05/10/2005,02:46,1177.50,1177.50,1177.50,1177.50,0,1,1.00
05/10/2005,02:47,1177.50,1177.50,1177.25,1177.25,0,36,36.00
05/10/2005,02:48,1177.25,1177.50,1177.25,1177.50,5,8,13.00
05/10/2005,02:49,1177.50,1177.50,1177.50,1177.50,3,0,3.00
05/10/2005,02:50,1177.50,1177.50,1177.50,1177.50,11,0,11.00
05/10/2005,02:51,1177.50,1177.50,1177.50,1177.50,26,0,26.00
05/10/2005,02:52,1177.50,1177.50,1177.50,1177.50,1,0,1.00
05/10/2005,02:53,1177.50,1177.50,1177.50,1177.50,3,0,3.00
05/10/2005,02:54,1177.50,1177.50,1177.50,1177.50,89,0,89.00
05/10/2005,02:55,1177.75,1177.75,1177.75,1177.75,72,0,72.00
05/10/2005,02:56,1178.00,1178.25,1178.00,1178.25,56,1,57.00
05/10/2005,02:57,1178.00,1178.25,1178.00,1178.00,1,59,60.00
05/10/2005,02:58,1178.00,1178.00,1177.75,1178.00,9,6,15.00
05/10/2005,02:59,1178.00,1178.00,1178.00,1178.00,50,0,50.00
05/10/2005,03:00,1178.00,1178.00,1178.00,1178.00,6,0,6.00
05/10/2005,03:01,1177.75,1177.75,1177.75,1177.75,0,47,47.00
05/10/2005,03:02,1177.75,1177.75,1177.75,1177.75,0,95,95.00
05/10/2005,03:03,1177.75,1177.75,1177.75,1177.75,0,19,19.00
05/10/2005,03:04,1177.75,1178.00,1177.75,1177.75,1,5,6.00
05/10/2005,03:05,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/10/2005,03:06,1177.75,1178.00,1177.75,1178.00,102,1,103.00
05/10/2005,03:07,1178.00,1178.25,1178.00,1178.25,5,0,5.00
05/10/2005,03:08,1178.25,1178.50,1178.25,1178.50,201,0,201.00
05/10/2005,03:09,1178.25,1178.25,1178.25,1178.25,0,95,95.00
05/10/2005,03:10,1178.25,1178.25,1178.00,1178.00,0,42,42.00
05/10/2005,03:11,1178.25,1178.25,1178.25,1178.25,10,0,10.00
05/10/2005,03:12,1178.00,1178.25,1178.00,1178.25,2,11,13.00
05/10/2005,03:13,1178.00,1178.00,1178.00,1178.00,0,1,1.00
05/10/2005,03:15,1178.00,1178.00,1178.00,1178.00,0,84,84.00
05/10/2005,03:16,1177.75,1177.75,1177.75,1177.75,0,41,41.00
05/10/2005,03:17,1177.75,1177.75,1177.50,1177.50,0,33,33.00
05/10/2005,03:20,1177.25,1177.50,1177.25,1177.50,2,2,4.00
05/10/2005,03:21,1177.50,1177.50,1177.50,1177.50,2,0,2.00
05/10/2005,03:22,1177.50,1177.50,1177.50,1177.50,55,0,55.00
05/10/2005,03:24,1177.50,1177.50,1177.50,1177.50,34,0,34.00
05/10/2005,03:27,1177.25,1177.25,1177.25,1177.25,0,13,13.00
05/10/2005,03:28,1177.50,1177.50,1177.50,1177.50,90,0,90.00
05/10/2005,03:29,1177.50,1177.50,1177.50,1177.50,19,0,19.00
05/10/2005,03:30,1177.75,1178.00,1177.75,1177.75,175,10,185.00
05/10/2005,03:31,1177.75,1177.75,1177.75,1177.75,0,2,2.00
05/10/2005,03:32,1178.00,1178.00,1177.75,1177.75,3,2,5.00
05/10/2005,03:33,1177.75,1177.75,1177.75,1177.75,0,2,2.00
05/10/2005,03:34,1177.75,1177.75,1177.75,1177.75,0,4,4.00
05/10/2005,03:35,1177.75,1177.75,1177.75,1177.75,0,4,4.00
05/10/2005,03:36,1177.75,1177.75,1177.75,1177.75,0,4,4.00
05/10/2005,03:37,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/10/2005,03:39,1177.75,1177.75,1177.75,1177.75,0,51,51.00
05/10/2005,03:40,1178.00,1178.00,1178.00,1178.00,85,0,85.00
05/10/2005,03:41,1178.00,1178.25,1177.75,1178.25,22,3,25.00
05/10/2005,03:42,1178.00,1178.00,1178.00,1178.00,0,6,6.00
05/10/2005,03:46,1177.75,1177.75,1177.75,1177.75,0,19,19.00
05/10/2005,03:47,1177.75,1178.00,1177.75,1178.00,24,1,25.00
05/10/2005,03:49,1178.00,1178.00,1178.00,1178.00,5,0,5.00
05/10/2005,03:50,1177.75,1177.75,1177.75,1177.75,0,1,1.00
05/10/2005,03:51,1177.75,1177.75,1177.75,1177.75,0,54,54.00
05/10/2005,03:52,1178.00,1178.00,1178.00,1178.00,10,0,10.00
05/10/2005,03:53,1178.00,1178.00,1178.00,1178.00,20,0,20.00
05/10/2005,03:54,1177.75,1178.00,1177.75,1178.00,44,14,58.00
05/10/2005,03:55,1177.75,1178.00,1177.75,1178.00,30,54,84.00
05/10/2005,03:56,1178.00,1178.00,1178.00,1178.00,10,0,10.00
05/10/2005,03:57,1178.00,1178.00,1178.00,1178.00,258,0,258.00
05/10/2005,03:58,1177.75,1177.75,1177.75,1177.75,0,41,41.00
05/10/2005,04:00,1177.50,1177.75,1177.50,1177.75,42,1,43.00
05/10/2005,04:01,1177.75,1178.00,1177.50,1177.50,44,14,58.00
05/10/2005,04:02,1177.50,1177.50,1177.50,1177.50,0,81,81.00
05/10/2005,04:03,1177.50,1177.50,1177.50,1177.50,0,23,23.00
05/10/2005,04:04,1177.75,1177.75,1177.50,1177.50,8,9,17.00
05/10/2005,04:05,1177.75,1177.75,1177.75,1177.75,33,0,33.00
05/10/2005,04:06,1177.75,1177.75,1177.75,1177.75,5,0,5.00
05/10/2005,04:09,1177.50,1177.75,1177.50,1177.50,44,29,73.00
05/10/2005,04:10,1177.50,1177.50,1177.50,1177.50,0,4,4.00
05/10/2005,04:12,1177.50,1177.50,1177.50,1177.50,0,32,32.00
05/10/2005,04:13,1177.50,1177.50,1177.50,1177.50,0,5,5.00
05/10/2005,04:14,1177.75,1177.75,1177.75,1177.75,44,0,44.00
05/10/2005,04:15,1177.75,1178.00,1177.75,1177.75,68,48,116.00
05/10/2005,04:16,1177.50,1177.50,1177.50,1177.50,0,38,38.00
05/10/2005,04:17,1177.25,1177.50,1177.25,1177.50,4,2,6.00
05/10/2005,04:18,1177.50,1177.75,1177.50,1177.75,46,0,46.00
05/10/2005,04:20,1177.75,1177.75,1177.50,1177.50,5,7,12.00
05/10/2005,04:23,1177.50,1177.50,1177.50,1177.50,0,15,15.00
05/10/2005,04:25,1177.25,1177.25,1177.25,1177.25,0,163,163.00
05/10/2005,04:26,1177.25,1177.25,1177.25,1177.25,0,50,50.00
05/10/2005,04:27,1177.00,1177.00,1176.75,1176.75,0,179,179.00
05/10/2005,04:28,1177.00,1177.00,1177.00,1177.00,20,0,20.00
05/10/2005,04:29,1177.00,1177.00,1177.00,1177.00,2,0,2.00
05/10/2005,04:30,1176.75,1177.00,1176.75,1177.00,19,1,20.00
05/10/2005,04:31,1177.00,1177.00,1177.00,1177.00,50,0,50.00
05/10/2005,04:32,1177.00,1177.00,1176.75,1177.00,46,1,47.00
05/10/2005,04:33,1177.00,1177.00,1177.00,1177.00,1,0,1.00
05/10/2005,04:35,1177.00,1177.00,1176.75,1176.75,15,150,165.00
05/10/2005,04:36,1177.00,1177.00,1177.00,1177.00,87,0,87.00
05/10/2005,04:37,1177.25,1177.25,1177.00,1177.00,1,1,2.00
05/10/2005,04:38,1177.25,1177.25,1177.00,1177.00,43,1,44.00
05/10/2005,04:39,1177.25,1177.25,1177.25,1177.25,3,0,3.00
05/10/2005,04:41,1177.00,1177.00,1177.00,1177.00,0,21,21.00
05/10/2005,04:42,1177.25,1177.25,1177.25,1177.25,43,0,43.00
05/10/2005,04:47,1177.25,1177.25,1177.25,1177.25,1,0,1.00
05/10/2005,04:48,1177.25,1177.25,1177.25,1177.25,46,0,46.00
05/10/2005,04:49,1177.25,1177.25,1177.25,1177.25,11,0,11.00
05/10/2005,04:50,1177.25,1177.25,1177.25,1177.25,21,0,21.00
05/10/2005,04:55,1177.00,1177.00,1177.00,1177.00,0,181,181.00
05/10/2005,04:56,1177.25,1177.25,1177.25,1177.25,2,0,2.00
05/10/2005,05:00,1177.00,1177.00,1177.00,1177.00,0,6,6.00
05/10/2005,05:01,1177.00,1177.00,1177.00,1177.00,0,31,31.00
05/10/2005,05:02,1176.75,1176.75,1176.75,1176.75,0,3,3.00
05/10/2005,05:03,1176.75,1176.75,1176.75,1176.75,0,10,10.00
05/10/2005,05:04,1177.00,1177.00,1177.00,1177.00,2,0,2.00
05/10/2005,05:05,1177.00,1177.00,1177.00,1177.00,6,0,6.00
05/10/2005,05:06,1176.75,1176.75,1176.75,1176.75,0,74,74.00
05/10/2005,05:07,1176.50,1176.50,1176.50,1176.50,0,13,13.00
05/10/2005,05:08,1176.50,1176.50,1176.50,1176.50,0,428,428.00
05/10/2005,05:09,1176.50,1176.50,1176.50,1176.50,0,1,1.00
05/10/2005,05:10,1176.50,1176.75,1176.25,1176.75,32,12,44.00
05/10/2005,05:11,1176.50,1176.50,1176.50,1176.50,0,16,16.00
05/10/2005,05:12,1176.75,1176.75,1176.50,1176.50,1,3,4.00
05/10/2005,05:13,1176.75,1176.75,1176.50,1176.75,28,5,33.00
05/10/2005,05:14,1176.75,1176.75,1176.75,1176.75,2,0,2.00
05/10/2005,05:15,1176.50,1176.50,1176.50,1176.50,0,227,227.00
05/10/2005,05:16,1176.50,1176.50,1176.50,1176.50,0,2,2.00
05/10/2005,05:17,1176.25,1176.50,1176.25,1176.50,2,20,22.00
05/10/2005,05:18,1176.50,1176.50,1176.50,1176.50,100,0,100.00
05/10/2005,05:20,1176.50,1176.50,1176.25,1176.25,6,5,11.00
05/10/2005,05:21,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/10/2005,05:23,1176.25,1176.25,1176.25,1176.25,0,25,25.00
05/10/2005,05:24,1176.25,1176.50,1176.25,1176.50,103,5,108.00
05/10/2005,05:26,1176.50,1176.50,1176.50,1176.50,1,0,1.00
05/10/2005,05:27,1176.75,1176.75,1176.75,1176.75,8,0,8.00
05/10/2005,05:28,1176.50,1176.50,1176.50,1176.50,0,63,63.00
05/10/2005,05:29,1176.50,1176.50,1176.50,1176.50,0,16,16.00
05/10/2005,05:30,1176.50,1176.50,1176.50,1176.50,0,37,37.00
05/10/2005,05:31,1176.50,1176.50,1176.25,1176.50,75,13,88.00
05/10/2005,05:32,1176.50,1176.50,1176.50,1176.50,31,0,31.00
05/10/2005,05:33,1176.50,1176.50,1176.50,1176.50,82,0,82.00
05/10/2005,05:34,1176.50,1176.50,1176.50,1176.50,110,0,110.00
05/10/2005,05:35,1176.50,1176.50,1176.25,1176.25,23,377,400.00
05/10/2005,05:36,1176.25,1176.50,1176.25,1176.25,2,78,80.00
05/10/2005,05:38,1176.25,1176.25,1176.00,1176.00,0,159,159.00
05/10/2005,05:39,1176.25,1176.25,1176.25,1176.25,147,0,147.00
05/10/2005,05:40,1176.25,1176.25,1176.00,1176.25,101,1,102.00
05/10/2005,05:41,1176.25,1176.25,1176.00,1176.00,48,2,50.00
05/10/2005,05:42,1176.00,1176.25,1176.00,1176.25,10,92,102.00
05/10/2005,05:43,1176.00,1176.00,1176.00,1176.00,0,88,88.00
05/10/2005,05:44,1176.00,1176.25,1176.00,1176.25,150,4,154.00
05/10/2005,05:45,1176.25,1176.25,1175.75,1176.00,230,252,482.00
05/10/2005,05:46,1176.00,1176.00,1175.50,1175.75,160,372,532.00
05/10/2005,05:47,1175.75,1175.75,1175.50,1175.75,257,1,258.00
05/10/2005,05:48,1175.75,1175.75,1175.75,1175.75,36,0,36.00
05/10/2005,05:49,1175.75,1176.00,1175.50,1175.75,11,7,18.00
05/10/2005,05:50,1175.75,1175.75,1175.75,1175.75,0,99,99.00
05/10/2005,05:51,1175.75,1175.75,1175.25,1175.25,1,341,342.00
05/10/2005,05:52,1175.50,1175.50,1175.25,1175.50,14,210,224.00
05/10/2005,05:53,1175.50,1175.75,1175.50,1175.75,164,2,166.00
05/10/2005,05:54,1175.75,1175.75,1175.75,1175.75,2,0,2.00
05/10/2005,05:55,1175.50,1175.50,1175.50,1175.50,0,33,33.00
05/10/2005,05:58,1175.50,1175.75,1175.25,1175.50,17,196,213.00
05/10/2005,05:59,1175.50,1175.50,1175.00,1175.25,83,132,215.00
05/10/2005,06:00,1175.25,1175.50,1175.25,1175.25,2,49,51.00
05/10/2005,06:01,1175.25,1175.50,1175.25,1175.50,29,87,116.00
05/10/2005,06:02,1175.50,1175.50,1175.50,1175.50,111,0,111.00
05/10/2005,06:03,1175.75,1175.75,1175.50,1175.50,6,5,11.00
05/10/2005,06:04,1175.75,1175.75,1175.50,1175.50,13,41,54.00
05/10/2005,06:05,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/10/2005,06:06,1175.50,1175.75,1175.50,1175.75,1,61,62.00
05/10/2005,06:07,1175.50,1175.50,1175.50,1175.50,0,91,91.00
05/10/2005,06:08,1175.75,1175.75,1175.50,1175.50,1,69,70.00
05/10/2005,06:09,1175.50,1175.50,1175.50,1175.50,0,41,41.00
05/10/2005,06:10,1175.75,1175.75,1175.25,1175.25,147,210,357.00
05/10/2005,06:11,1175.50,1175.50,1175.25,1175.50,165,1,166.00
05/10/2005,06:12,1175.50,1175.50,1175.25,1175.50,9,5,14.00
05/10/2005,06:13,1175.50,1175.50,1175.50,1175.50,219,0,219.00
05/10/2005,06:14,1175.50,1175.50,1175.50,1175.50,31,0,31.00
05/10/2005,06:15,1175.50,1175.75,1175.50,1175.50,2,155,157.00
05/10/2005,06:16,1175.50,1175.50,1175.25,1175.50,151,144,295.00
05/10/2005,06:17,1175.50,1175.75,1175.50,1175.50,83,91,174.00
05/10/2005,06:18,1175.50,1175.75,1175.00,1175.00,8,413,421.00
05/10/2005,06:19,1175.00,1175.25,1175.00,1175.25,23,125,148.00
05/10/2005,06:20,1175.25,1175.25,1175.00,1175.25,210,8,218.00
05/10/2005,06:21,1175.25,1175.50,1175.25,1175.25,60,85,145.00
05/10/2005,06:22,1175.25,1175.50,1175.25,1175.25,1,137,138.00
05/10/2005,06:23,1175.25,1175.25,1175.00,1175.25,4,152,156.00
05/10/2005,06:24,1175.25,1175.25,1174.75,1174.75,46,471,517.00
05/10/2005,06:25,1175.00,1175.00,1175.00,1175.00,305,0,305.00
05/10/2005,06:26,1175.00,1175.25,1175.00,1175.25,13,0,13.00
05/10/2005,06:27,1175.00,1175.25,1175.00,1175.25,4,7,11.00
05/10/2005,06:28,1175.25,1175.50,1175.25,1175.25,206,10,216.00
05/10/2005,06:29,1175.25,1175.50,1175.25,1175.50,1,1,2.00
05/10/2005,06:30,1175.50,1175.50,1175.50,1175.50,1,0,1.00
05/10/2005,06:31,1175.50,1175.75,1175.50,1175.50,185,1,186.00
05/10/2005,06:32,1175.50,1175.50,1175.50,1175.50,0,94,94.00
05/10/2005,06:33,1175.50,1175.75,1175.50,1175.75,10,26,36.00
05/10/2005,06:34,1175.50,1175.50,1175.25,1175.50,58,38,96.00
05/10/2005,06:35,1175.50,1175.75,1175.50,1175.50,26,43,69.00
05/10/2005,06:36,1175.50,1175.50,1175.50,1175.50,0,51,51.00
05/10/2005,06:37,1175.50,1175.75,1175.50,1175.75,1,4,5.00
05/10/2005,06:39,1175.50,1175.75,1175.50,1175.75,12,1,13.00
05/10/2005,06:41,1175.50,1175.50,1175.50,1175.50,0,147,147.00
05/10/2005,06:42,1175.50,1175.50,1175.50,1175.50,0,2,2.00
05/10/2005,06:43,1175.75,1175.75,1175.50,1175.50,3,12,15.00
05/10/2005,06:44,1175.50,1175.50,1175.50,1175.50,0,3,3.00
05/10/2005,06:45,1175.75,1175.75,1175.75,1175.75,277,0,277.00
05/10/2005,06:46,1175.75,1175.75,1175.75,1175.75,140,0,140.00
05/10/2005,06:47,1175.75,1176.00,1175.50,1175.75,48,4,52.00
05/10/2005,06:48,1175.75,1176.00,1175.75,1176.00,1,12,13.00
05/10/2005,06:50,1176.00,1176.00,1175.75,1175.75,1,250,251.00
05/10/2005,06:51,1175.75,1175.75,1175.50,1175.50,0,327,327.00
05/10/2005,06:52,1175.75,1175.75,1175.50,1175.50,3,16,19.00
05/10/2005,06:53,1175.50,1175.75,1175.50,1175.50,15,78,93.00
05/10/2005,06:54,1175.50,1175.75,1175.50,1175.75,1,46,47.00
05/10/2005,06:55,1175.75,1175.75,1175.75,1175.75,4,0,4.00
05/10/2005,06:56,1175.75,1175.75,1175.75,1175.75,14,0,14.00
05/10/2005,06:57,1175.75,1175.75,1175.75,1175.75,77,0,77.00
05/10/2005,06:58,1176.00,1176.00,1175.75,1175.75,3,1,4.00
05/10/2005,06:59,1176.00,1176.00,1176.00,1176.00,4,0,4.00
05/10/2005,07:00,1175.75,1176.00,1175.75,1176.00,36,2,38.00
05/10/2005,07:01,1176.00,1176.00,1175.75,1175.75,55,214,269.00
05/10/2005,07:02,1175.50,1175.50,1175.50,1175.50,0,10,10.00
05/10/2005,07:03,1175.50,1175.50,1175.50,1175.50,0,124,124.00
05/10/2005,07:04,1175.50,1175.50,1175.25,1175.25,0,303,303.00
05/10/2005,07:05,1175.25,1175.25,1175.00,1175.00,0,371,371.00
05/10/2005,07:06,1175.00,1175.25,1174.25,1174.75,120,1242,1362.00
05/10/2005,07:07,1174.75,1175.00,1174.75,1175.00,219,5,224.00
05/10/2005,07:08,1174.75,1175.00,1174.75,1175.00,8,38,46.00
05/10/2005,07:09,1174.75,1175.00,1174.75,1175.00,6,12,18.00
05/10/2005,07:10,1175.00,1175.00,1174.75,1175.00,4,10,14.00
05/10/2005,07:11,1175.00,1175.00,1174.75,1174.75,1,200,201.00
05/10/2005,07:12,1174.75,1174.75,1174.50,1174.75,224,101,325.00
05/10/2005,07:13,1174.75,1175.00,1174.75,1174.75,10,3,13.00
05/10/2005,07:14,1175.00,1175.00,1174.75,1175.00,343,2,345.00
05/10/2005,07:15,1174.75,1175.00,1174.75,1175.00,361,1,362.00
05/10/2005,07:16,1175.00,1175.00,1174.50,1174.50,52,279,331.00
05/10/2005,07:17,1174.50,1174.75,1174.50,1174.50,3,332,335.00
05/10/2005,07:18,1174.75,1174.75,1174.50,1174.50,11,12,23.00
05/10/2005,07:19,1174.50,1174.75,1174.50,1174.75,3,2,5.00
05/10/2005,07:20,1174.75,1174.75,1174.75,1174.75,220,0,220.00
05/10/2005,07:21,1174.75,1174.75,1174.50,1174.75,180,4,184.00
05/10/2005,07:22,1174.75,1175.00,1174.50,1174.75,143,38,181.00
05/10/2005,07:23,1175.00,1175.00,1174.75,1174.75,12,3,15.00
05/10/2005,07:24,1175.00,1175.00,1174.75,1174.75,2,171,173.00
05/10/2005,07:25,1174.75,1174.75,1174.50,1174.50,1,80,81.00
05/10/2005,07:26,1174.50,1174.75,1174.50,1174.75,4,1,5.00
05/10/2005,07:27,1174.50,1174.75,1174.50,1174.75,10,6,16.00
05/10/2005,07:28,1174.75,1175.00,1174.50,1175.00,249,38,287.00
05/10/2005,07:29,1174.75,1175.00,1174.75,1175.00,6,16,22.00
05/10/2005,07:30,1174.75,1175.00,1174.75,1174.75,3,55,58.00
05/10/2005,07:31,1174.75,1175.00,1174.75,1174.75,6,34,40.00
05/10/2005,07:32,1174.75,1175.00,1174.75,1174.75,12,10,22.00
05/10/2005,07:33,1175.00,1175.00,1175.00,1175.00,5,0,5.00
05/10/2005,07:34,1175.00,1175.00,1174.75,1174.75,4,5,9.00
05/10/2005,07:35,1175.00,1175.00,1174.75,1175.00,160,41,201.00
05/10/2005,07:36,1175.00,1175.00,1175.00,1175.00,27,0,27.00
05/10/2005,07:37,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/10/2005,07:38,1175.00,1175.00,1175.00,1175.00,10,0,10.00
05/10/2005,07:39,1175.00,1175.00,1174.75,1175.00,104,6,110.00
05/10/2005,07:40,1175.00,1175.00,1174.75,1174.75,1,3,4.00
05/10/2005,07:41,1175.00,1175.00,1174.75,1175.00,17,128,145.00
05/10/2005,07:42,1175.00,1175.00,1174.75,1174.75,97,18,115.00
05/10/2005,07:43,1175.00,1175.00,1174.75,1174.75,13,2,15.00
05/10/2005,07:44,1175.00,1175.00,1174.75,1174.75,3,330,333.00
05/10/2005,07:45,1174.50,1174.75,1174.25,1174.50,290,443,733.00
05/10/2005,07:46,1174.50,1174.50,1174.25,1174.25,57,97,154.00
05/10/2005,07:47,1174.25,1174.50,1174.25,1174.25,18,470,488.00
05/10/2005,07:48,1174.50,1174.50,1174.25,1174.25,45,568,613.00
05/10/2005,07:49,1174.25,1174.50,1174.25,1174.25,84,139,223.00
05/10/2005,07:50,1174.25,1174.50,1174.25,1174.25,2,34,36.00
05/10/2005,07:51,1174.25,1174.50,1174.00,1174.00,148,541,689.00
05/10/2005,07:52,1174.00,1174.25,1173.75,1174.00,64,627,691.00
05/10/2005,07:53,1174.00,1174.25,1173.75,1174.00,266,143,409.00
05/10/2005,07:54,1174.25,1174.25,1174.00,1174.00,1,535,536.00
05/10/2005,07:55,1174.00,1174.00,1173.75,1174.00,263,69,332.00
05/10/2005,07:56,1174.00,1174.25,1173.75,1174.00,129,65,194.00
05/10/2005,07:57,1174.00,1174.25,1174.00,1174.00,23,15,38.00
05/10/2005,07:58,1174.00,1174.25,1174.00,1174.00,7,247,254.00
05/10/2005,07:59,1174.00,1174.00,1173.75,1173.75,46,19,65.00
05/10/2005,08:00,1174.00,1174.00,1173.00,1173.00,245,1902,2147.00
05/10/2005,08:01,1173.00,1173.50,1173.00,1173.25,277,419,696.00
05/10/2005,08:02,1173.25,1173.50,1173.25,1173.25,504,26,530.00
05/10/2005,08:03,1173.50,1173.50,1173.00,1173.25,450,289,739.00
05/10/2005,08:04,1173.25,1173.50,1173.25,1173.25,135,296,431.00
05/10/2005,08:05,1173.50,1173.50,1173.25,1173.25,8,5,13.00
05/10/2005,08:06,1173.50,1173.50,1173.25,1173.50,36,123,159.00
05/10/2005,08:07,1173.25,1173.50,1173.25,1173.25,60,167,227.00
05/10/2005,08:08,1173.25,1173.50,1173.25,1173.50,377,2,379.00
05/10/2005,08:09,1173.50,1173.50,1173.25,1173.25,93,615,708.00
05/10/2005,08:10,1173.25,1173.25,1172.50,1172.75,240,1228,1468.00
05/10/2005,08:11,1172.75,1173.00,1172.50,1172.75,326,343,669.00
05/10/2005,08:12,1172.75,1173.25,1172.75,1173.00,573,199,772.00
05/10/2005,08:13,1173.00,1173.25,1173.00,1173.00,252,24,276.00
05/10/2005,08:14,1173.00,1173.25,1173.00,1173.00,45,116,161.00
05/10/2005,08:15,1173.00,1173.25,1173.00,1173.25,121,21,142.00
05/10/2005,08:16,1173.25,1173.25,1173.00,1173.25,24,41,65.00
05/10/2005,08:17,1173.25,1173.50,1173.00,1173.50,247,35,282.00
05/10/2005,08:18,1173.25,1173.50,1173.25,1173.50,57,2,59.00
05/10/2005,08:19,1173.50,1173.50,1173.25,1173.25,36,2,38.00
05/10/2005,08:20,1173.50,1173.50,1173.50,1173.50,11,0,11.00
05/10/2005,08:21,1173.25,1173.50,1173.25,1173.50,12,45,57.00
05/10/2005,08:22,1173.50,1173.50,1173.25,1173.25,58,201,259.00
05/10/2005,08:23,1173.50,1173.50,1173.25,1173.50,46,264,310.00
05/10/2005,08:24,1173.50,1173.50,1173.25,1173.50,4,2,6.00
05/10/2005,08:25,1173.25,1173.50,1173.25,1173.50,15,36,51.00
05/10/2005,08:26,1173.25,1173.50,1173.25,1173.50,134,74,208.00
05/10/2005,08:27,1173.50,1173.75,1173.25,1173.50,2008,545,2553.00
05/10/2005,08:28,1173.50,1173.50,1173.25,1173.50,196,10,206.00
05/10/2005,08:29,1173.50,1173.50,1173.25,1173.50,276,24,300.00
05/10/2005,08:30,1173.50,1173.50,1173.25,1173.25,441,836,1277.00
05/10/2005,08:31,1173.00,1173.75,1172.75,1173.00,1615,4283,5898.00
05/10/2005,08:32,1173.00,1173.00,1172.50,1172.75,1646,2725,4371.00
05/10/2005,08:33,1172.75,1172.75,1172.25,1172.75,801,2035,2836.00
05/10/2005,08:34,1172.50,1172.75,1171.75,1172.00,2703,4031,6734.00
05/10/2005,08:35,1172.00,1172.50,1171.75,1172.50,2401,2743,5144.00
05/10/2005,08:36,1172.50,1172.75,1172.00,1172.75,2327,1535,3862.00
05/10/2005,08:37,1172.50,1173.00,1172.50,1172.75,2038,1144,3182.00
05/10/2005,08:38,1172.75,1173.00,1172.50,1173.00,1195,1108,2303.00
05/10/2005,08:39,1173.00,1173.25,1172.50,1173.00,929,1103,2032.00
05/10/2005,08:40,1172.75,1173.00,1172.75,1172.75,417,380,797.00
05/10/2005,08:41,1173.00,1173.25,1172.50,1172.75,1392,1620,3012.00
05/10/2005,08:42,1172.75,1173.00,1172.25,1172.50,370,1231,1601.00
05/10/2005,08:43,1172.50,1173.00,1172.25,1172.25,704,1667,2371.00
05/10/2005,08:44,1172.25,1172.50,1172.00,1172.00,1394,1747,3141.00
05/10/2005,08:45,1172.25,1172.75,1172.25,1172.75,2315,80,2395.00
05/10/2005,08:46,1172.75,1173.00,1172.50,1173.00,1228,1790,3018.00
05/10/2005,08:47,1173.00,1173.50,1172.75,1173.50,2771,867,3638.00
05/10/2005,08:48,1173.50,1173.75,1172.75,1173.50,3131,2008,5139.00
05/10/2005,08:49,1173.50,1173.75,1172.50,1172.50,1119,3320,4439.00
05/10/2005,08:50,1172.50,1172.75,1172.00,1172.25,235,2184,2419.00
05/10/2005,08:51,1172.00,1172.25,1171.50,1171.75,1647,3809,5456.00
05/10/2005,08:52,1172.00,1172.25,1171.50,1171.50,942,2328,3270.00
05/10/2005,08:53,1171.50,1172.00,1171.00,1171.25,872,5753,6625.00
05/10/2005,08:54,1171.25,1172.00,1171.00,1171.50,3825,1873,5698.00
05/10/2005,08:55,1171.50,1172.25,1171.25,1172.25,2605,3264,5869.00
05/10/2005,08:56,1172.25,1172.25,1171.75,1172.00,819,1145,1964.00
05/10/2005,08:57,1172.25,1172.50,1172.00,1172.50,1649,464,2113.00
05/10/2005,08:58,1172.25,1172.50,1171.75,1171.75,425,1363,1788.00
05/10/2005,08:59,1171.75,1172.50,1171.75,1172.00,1407,656,2063.00
05/10/2005,09:00,1172.00,1172.25,1171.50,1171.75,931,2176,3107.00
05/10/2005,09:01,1171.50,1171.75,1170.50,1170.50,2632,10283,12915.00
05/10/2005,09:02,1170.75,1171.25,1170.50,1171.25,2548,1390,3938.00
05/10/2005,09:03,1171.25,1171.50,1171.00,1171.25,1613,248,1861.00
05/10/2005,09:04,1171.25,1171.75,1171.25,1171.50,1000,288,1288.00
05/10/2005,09:05,1171.50,1171.75,1171.00,1171.75,2131,2358,4489.00
05/10/2005,09:06,1171.75,1171.75,1171.25,1171.50,652,628,1280.00
05/10/2005,09:07,1171.50,1172.00,1171.50,1171.50,660,264,924.00
05/10/2005,09:08,1171.50,1172.00,1171.25,1171.25,833,1242,2075.00
05/10/2005,09:09,1171.25,1171.75,1170.75,1171.00,884,2072,2956.00
05/10/2005,09:10,1171.00,1171.50,1170.50,1171.25,2539,2121,4660.00
05/10/2005,09:11,1171.25,1171.75,1171.00,1171.50,1001,1460,2461.00
05/10/2005,09:12,1171.25,1171.75,1171.00,1171.50,1930,1599,3529.00
05/10/2005,09:13,1171.50,1171.75,1171.50,1171.50,758,494,1252.00
05/10/2005,09:14,1171.75,1172.50,1171.50,1172.00,2539,924,3463.00
05/10/2005,09:15,1172.25,1172.50,1171.75,1172.00,929,1285,2214.00
05/10/2005,09:16,1171.75,1172.00,1171.25,1172.00,1267,1324,2591.00
05/10/2005,09:17,1171.75,1172.25,1171.75,1172.00,1106,397,1503.00
05/10/2005,09:18,1172.00,1172.75,1171.75,1172.25,2302,886,3188.00
05/10/2005,09:19,1172.25,1172.50,1171.00,1171.25,1759,3619,5378.00
05/10/2005,09:20,1171.25,1171.25,1170.25,1170.75,2339,4879,7218.00
05/10/2005,09:21,1170.50,1171.00,1170.25,1170.75,827,1040,1867.00
05/10/2005,09:22,1171.00,1171.00,1169.75,1169.75,967,6188,7155.00
05/10/2005,09:23,1169.75,1170.00,1169.50,1170.00,3175,3154,6329.00
05/10/2005,09:24,1170.00,1170.50,1169.75,1170.25,3042,1432,4474.00
05/10/2005,09:25,1170.50,1170.75,1169.75,1170.25,2016,1546,3562.00
05/10/2005,09:26,1170.50,1171.00,1170.25,1171.00,1010,1186,2196.00
05/10/2005,09:27,1171.00,1171.00,1170.50,1170.75,905,578,1483.00
05/10/2005,09:28,1171.00,1171.00,1170.75,1171.00,1179,1087,2266.00
05/10/2005,09:29,1170.75,1172.00,1170.75,1171.50,4647,1629,6276.00
05/10/2005,09:30,1171.75,1171.75,1171.25,1171.50,738,1320,2058.00
05/10/2005,09:31,1171.50,1171.75,1171.25,1171.75,175,422,597.00
05/10/2005,09:32,1171.50,1172.25,1171.50,1172.00,2232,839,3071.00
05/10/2005,09:33,1172.00,1172.25,1171.50,1171.75,878,1556,2434.00
05/10/2005,09:34,1172.00,1172.75,1172.00,1172.00,2224,1786,4010.00
05/10/2005,09:35,1172.00,1172.75,1172.00,1172.00,648,607,1255.00
05/10/2005,09:36,1172.00,1172.25,1171.50,1171.75,299,1158,1457.00
05/10/2005,09:37,1172.00,1172.00,1171.75,1172.00,1200,29,1229.00
05/10/2005,09:38,1172.00,1172.25,1171.50,1171.50,525,920,1445.00
05/10/2005,09:39,1171.50,1172.25,1171.25,1172.00,1799,1883,3682.00
05/10/2005,09:40,1172.00,1172.00,1171.00,1171.25,841,2531,3372.00
05/10/2005,09:41,1171.00,1171.75,1171.00,1171.25,1568,1293,2861.00
05/10/2005,09:42,1171.25,1171.50,1169.25,1169.75,5777,10709,16486.00
05/10/2005,09:43,1169.75,1170.00,1169.25,1170.00,3218,5341,8559.00
05/10/2005,09:44,1169.75,1170.50,1169.50,1170.50,3075,1048,4123.00
05/10/2005,09:45,1170.50,1170.50,1170.00,1170.50,1140,2049,3189.00
05/10/2005,09:46,1170.50,1170.75,1170.00,1170.25,251,1760,2011.00
05/10/2005,09:47,1170.00,1170.75,1170.00,1170.50,635,475,1110.00
05/10/2005,09:48,1170.50,1170.75,1170.00,1170.25,453,1113,1566.00
05/10/2005,09:49,1170.25,1170.75,1170.25,1170.75,1238,44,1282.00
05/10/2005,09:50,1170.75,1170.75,1170.00,1170.25,234,1258,1492.00
05/10/2005,09:51,1170.25,1170.75,1170.25,1170.50,1413,312,1725.00
05/10/2005,09:52,1170.50,1170.50,1170.25,1170.50,307,1065,1372.00
05/10/2005,09:53,1170.50,1170.50,1169.75,1170.00,200,2053,2253.00
05/10/2005,09:54,1169.75,1170.25,1169.75,1169.75,1051,648,1699.00
05/10/2005,09:55,1170.00,1170.25,1169.75,1170.25,401,758,1159.00
05/10/2005,09:56,1170.25,1170.25,1170.00,1170.00,513,942,1455.00
05/10/2005,09:57,1170.25,1170.50,1170.00,1170.25,361,656,1017.00
05/10/2005,09:58,1170.25,1170.25,1169.50,1169.50,268,2954,3222.00
05/10/2005,09:59,1169.75,1170.00,1169.25,1169.75,913,1394,2307.00
05/10/2005,10:00,1169.75,1170.25,1169.75,1170.00,775,958,1733.00
05/10/2005,10:01,1170.00,1170.50,1170.00,1170.25,1583,497,2080.00
05/10/2005,10:02,1170.25,1170.75,1169.50,1170.50,3765,912,4677.00
05/10/2005,10:03,1170.50,1170.50,1170.00,1170.50,403,375,778.00
05/10/2005,10:04,1170.50,1170.50,1170.00,1170.00,1205,1093,2298.00
05/10/2005,10:05,1170.25,1170.50,1170.00,1170.25,1282,72,1354.00
05/10/2005,10:06,1170.50,1171.50,1170.00,1171.50,3149,326,3475.00
05/10/2005,10:07,1171.50,1172.00,1171.00,1171.50,1737,1745,3482.00
05/10/2005,10:08,1171.50,1171.75,1171.25,1171.50,257,1243,1500.00
05/10/2005,10:09,1171.50,1171.75,1171.25,1171.50,801,702,1503.00
05/10/2005,10:10,1171.25,1171.75,1171.25,1171.25,693,494,1187.00
05/10/2005,10:11,1171.50,1171.50,1170.75,1170.75,372,1342,1714.00
05/10/2005,10:12,1170.75,1171.25,1170.75,1171.00,277,495,772.00
05/10/2005,10:13,1171.25,1171.25,1171.00,1171.25,18,715,733.00
05/10/2005,10:14,1171.00,1171.25,1170.75,1171.00,636,614,1250.00
05/10/2005,10:15,1170.75,1171.25,1170.75,1171.25,646,28,674.00
05/10/2005,10:16,1171.00,1171.50,1170.75,1171.00,482,423,905.00
05/10/2005,10:17,1171.00,1172.00,1171.00,1171.75,1779,392,2171.00
05/10/2005,10:18,1171.75,1172.00,1171.25,1171.50,383,534,917.00
05/10/2005,10:19,1171.50,1171.75,1171.25,1171.50,411,323,734.00
05/10/2005,10:20,1171.50,1171.75,1171.50,1171.50,299,80,379.00
05/10/2005,10:21,1171.50,1171.75,1171.25,1171.50,399,371,770.00
05/10/2005,10:22,1171.50,1172.00,1171.25,1171.50,728,519,1247.00
05/10/2005,10:23,1171.75,1172.00,1171.50,1171.75,439,396,835.00
05/10/2005,10:24,1171.50,1171.75,1171.00,1171.00,377,719,1096.00
05/10/2005,10:25,1171.00,1171.25,1171.00,1171.25,451,41,492.00
05/10/2005,10:26,1171.00,1171.25,1170.75,1171.00,650,341,991.00
05/10/2005,10:27,1171.25,1171.50,1171.00,1171.25,777,157,934.00
05/10/2005,10:28,1171.00,1171.25,1170.75,1171.00,102,769,871.00
05/10/2005,10:29,1171.00,1171.25,1170.75,1170.75,190,963,1153.00
05/10/2005,10:30,1170.50,1171.00,1170.25,1170.75,1125,1229,2354.00
05/10/2005,10:31,1170.50,1170.75,1170.25,1170.50,790,1378,2168.00
05/10/2005,10:32,1170.50,1171.00,1170.50,1170.75,476,398,874.00
05/10/2005,10:33,1170.50,1171.25,1170.50,1170.75,719,469,1188.00
05/10/2005,10:34,1171.00,1171.00,1170.50,1170.75,418,326,744.00
05/10/2005,10:35,1170.50,1171.00,1170.50,1171.00,161,48,209.00
05/10/2005,10:36,1171.00,1171.00,1170.50,1170.75,187,191,378.00
05/10/2005,10:37,1170.75,1171.00,1170.25,1170.75,59,394,453.00
05/10/2005,10:38,1170.50,1170.75,1170.50,1170.75,121,540,661.00
05/10/2005,10:39,1171.00,1171.00,1170.75,1170.75,10,124,134.00
05/10/2005,10:40,1170.75,1170.75,1170.75,1170.75,0,227,227.00
05/10/2005,10:41,1170.75,1171.00,1170.50,1170.75,86,422,508.00
05/10/2005,10:42,1170.75,1171.25,1170.75,1171.25,773,76,849.00
05/10/2005,10:43,1171.25,1171.25,1170.75,1171.00,712,398,1110.00
05/10/2005,10:44,1171.00,1171.00,1170.50,1170.50,73,265,338.00
05/10/2005,10:45,1170.75,1171.00,1170.50,1170.75,110,155,265.00
05/10/2005,10:46,1170.75,1170.75,1170.50,1170.75,12,40,52.00
05/10/2005,10:47,1170.75,1170.75,1170.25,1170.25,743,299,1042.00
05/10/2005,10:48,1170.25,1170.50,1170.25,1170.25,291,25,316.00
05/10/2005,10:49,1170.25,1170.50,1169.25,1169.75,1127,6059,7186.00
05/10/2005,10:50,1169.50,1169.75,1169.50,1169.75,787,106,893.00
05/10/2005,10:51,1169.75,1169.75,1169.00,1169.00,1211,2739,3950.00
05/10/2005,10:52,1169.00,1169.50,1168.75,1169.00,633,2841,3474.00
05/10/2005,10:53,1168.75,1168.75,1168.25,1168.50,846,4136,4982.00
05/10/2005,10:54,1168.50,1168.75,1168.00,1168.25,584,3490,4074.00
05/10/2005,10:55,1168.25,1168.50,1168.00,1168.50,1627,1001,2628.00
05/10/2005,10:56,1168.50,1168.50,1167.75,1168.00,2688,3470,6158.00
05/10/2005,10:57,1168.25,1168.50,1168.00,1168.50,1207,401,1608.00
05/10/2005,10:58,1168.50,1168.75,1168.25,1168.50,1453,1890,3343.00
05/10/2005,10:59,1168.75,1168.75,1168.25,1168.50,483,758,1241.00
05/10/2005,11:00,1168.50,1168.50,1168.00,1168.25,238,918,1156.00
05/10/2005,11:01,1168.25,1168.75,1168.25,1168.50,1183,610,1793.00
05/10/2005,11:02,1168.25,1168.50,1168.00,1168.00,467,2077,2544.00
05/10/2005,11:03,1168.25,1168.50,1167.50,1168.50,1933,2787,4720.00
05/10/2005,11:04,1168.25,1169.25,1168.25,1169.00,2862,1090,3952.00
05/10/2005,11:05,1169.00,1169.50,1168.75,1169.00,2218,407,2625.00
05/10/2005,11:06,1169.00,1169.25,1168.50,1169.00,1487,1605,3092.00
05/10/2005,11:07,1169.00,1169.25,1168.75,1169.00,363,96,459.00
05/10/2005,11:08,1169.25,1169.25,1168.75,1169.00,534,482,1016.00
05/10/2005,11:09,1169.00,1169.00,1168.75,1169.00,305,89,394.00
05/10/2005,11:10,1169.00,1169.25,1168.75,1169.00,214,152,366.00
05/10/2005,11:11,1169.00,1169.25,1168.75,1168.75,42,376,418.00
05/10/2005,11:12,1169.00,1169.25,1169.00,1169.00,160,356,516.00
05/10/2005,11:13,1169.00,1169.25,1169.00,1169.25,1079,33,1112.00
05/10/2005,11:14,1169.25,1169.50,1169.00,1169.25,147,115,262.00
05/10/2005,11:15,1169.00,1169.25,1168.50,1169.00,223,689,912.00
05/10/2005,11:16,1169.00,1169.25,1168.50,1168.75,327,782,1109.00
05/10/2005,11:17,1168.75,1169.00,1168.50,1168.75,429,162,591.00
05/10/2005,11:18,1168.75,1169.00,1168.75,1169.00,210,114,324.00
05/10/2005,11:19,1169.00,1169.00,1169.00,1169.00,190,0,190.00
05/10/2005,11:20,1169.00,1170.00,1169.00,1169.75,2879,500,3379.00
05/10/2005,11:21,1169.75,1169.75,1169.00,1169.25,1068,1571,2639.00
05/10/2005,11:22,1169.25,1169.25,1169.00,1169.00,145,550,695.00
05/10/2005,11:23,1169.00,1169.25,1168.75,1169.00,522,790,1312.00
05/10/2005,11:24,1169.25,1169.25,1169.00,1169.25,296,20,316.00
05/10/2005,11:25,1169.00,1169.25,1168.25,1168.75,846,2219,3065.00
05/10/2005,11:26,1168.50,1168.75,1168.25,1168.75,116,502,618.00
05/10/2005,11:27,1168.75,1169.00,1168.75,1168.75,469,1140,1609.00
05/10/2005,11:28,1169.00,1169.25,1168.75,1169.00,686,43,729.00
05/10/2005,11:29,1169.00,1169.25,1168.75,1169.00,107,212,319.00
05/10/2005,11:30,1169.00,1169.25,1168.75,1169.00,160,7,167.00
05/10/2005,11:31,1169.00,1169.25,1169.00,1169.00,134,358,492.00
05/10/2005,11:32,1169.00,1169.25,1169.00,1169.25,273,151,424.00
05/10/2005,11:33,1169.25,1169.50,1169.00,1169.50,268,23,291.00
05/10/2005,11:34,1169.50,1169.75,1169.25,1169.25,726,517,1243.00
05/10/2005,11:35,1169.25,1169.50,1169.25,1169.50,570,98,668.00
05/10/2005,11:36,1169.50,1169.75,1169.50,1169.50,127,77,204.00
05/10/2005,11:37,1169.50,1169.75,1169.50,1169.50,15,430,445.00
05/10/2005,11:38,1169.75,1170.00,1169.50,1169.75,644,117,761.00
05/10/2005,11:39,1170.00,1170.00,1169.50,1169.75,146,643,789.00
05/10/2005,11:40,1169.75,1170.00,1169.75,1169.75,40,242,282.00
05/10/2005,11:41,1169.75,1170.25,1169.75,1170.00,737,925,1662.00
05/10/2005,11:42,1170.00,1170.00,1169.50,1169.75,59,497,556.00
05/10/2005,11:43,1169.50,1169.75,1169.50,1169.50,280,210,490.00
05/10/2005,11:44,1169.75,1169.75,1169.25,1169.50,85,299,384.00
05/10/2005,11:45,1169.50,1169.50,1169.25,1169.50,136,95,231.00
05/10/2005,11:46,1169.25,1170.25,1169.25,1170.00,2148,253,2401.00
05/10/2005,11:47,1170.00,1171.25,1169.75,1171.25,4283,450,4733.00
05/10/2005,11:48,1171.25,1171.75,1170.75,1171.50,4585,1930,6515.00
05/10/2005,11:49,1171.75,1171.75,1171.00,1171.25,2451,3450,5901.00
05/10/2005,11:50,1171.50,1171.75,1171.25,1171.25,1602,430,2032.00
05/10/2005,11:51,1171.25,1171.75,1171.00,1171.50,1100,815,1915.00
05/10/2005,11:52,1171.50,1172.00,1171.50,1171.50,1349,1302,2651.00
05/10/2005,11:53,1171.50,1171.75,1171.25,1171.50,479,357,836.00
05/10/2005,11:54,1171.50,1171.75,1171.25,1171.50,231,273,504.00
05/10/2005,11:55,1171.50,1171.50,1171.25,1171.25,41,45,86.00
05/10/2005,11:56,1171.25,1171.50,1171.25,1171.50,392,224,616.00
05/10/2005,11:57,1171.50,1172.25,1171.25,1172.25,2845,66,2911.00
05/10/2005,11:58,1172.25,1172.75,1172.25,1172.25,3384,1209,4593.00
05/10/2005,11:59,1172.50,1172.75,1172.00,1172.00,978,1140,2118.00
05/10/2005,12:00,1172.00,1172.25,1171.50,1171.75,173,1712,1885.00
05/10/2005,12:01,1171.75,1172.25,1171.50,1171.50,413,737,1150.00
05/10/2005,12:02,1171.50,1172.00,1171.50,1172.00,208,201,409.00
05/10/2005,12:03,1172.00,1172.00,1171.75,1172.00,67,101,168.00
05/10/2005,12:04,1171.75,1171.75,1171.00,1171.00,631,2860,3491.00
05/10/2005,12:05,1171.25,1171.25,1170.75,1171.25,749,872,1621.00
05/10/2005,12:06,1171.00,1171.25,1170.75,1171.00,186,297,483.00
05/10/2005,12:07,1171.00,1171.25,1170.75,1170.75,23,1265,1288.00
05/10/2005,12:08,1171.00,1171.00,1170.50,1170.75,420,839,1259.00
05/10/2005,12:09,1170.75,1171.00,1170.50,1170.75,595,574,1169.00
05/10/2005,12:10,1170.75,1170.75,1170.50,1170.75,70,60,130.00
05/10/2005,12:11,1170.75,1171.00,1170.50,1170.75,416,338,754.00
05/10/2005,12:12,1170.75,1171.50,1170.75,1171.25,2291,188,2479.00
05/10/2005,12:13,1171.50,1171.50,1171.25,1171.25,422,62,484.00
05/10/2005,12:14,1171.50,1171.75,1171.25,1171.50,910,306,1216.00
05/10/2005,12:15,1171.50,1171.75,1171.25,1171.50,245,328,573.00
05/10/2005,12:16,1171.50,1171.75,1171.50,1171.75,22,418,440.00
05/10/2005,12:17,1171.75,1171.75,1171.50,1171.50,44,25,69.00
05/10/2005,12:18,1171.50,1172.25,1171.50,1172.00,1251,270,1521.00
05/10/2005,12:19,1172.00,1172.00,1171.50,1171.50,34,2334,2368.00
05/10/2005,12:20,1171.50,1172.00,1171.50,1171.75,474,995,1469.00
05/10/2005,12:21,1171.50,1171.75,1171.50,1171.50,14,126,140.00
05/10/2005,12:22,1171.75,1171.75,1171.25,1171.25,37,970,1007.00
05/10/2005,12:23,1171.25,1171.75,1171.25,1171.75,824,113,937.00
05/10/2005,12:24,1171.50,1171.75,1171.50,1171.75,547,88,635.00
05/10/2005,12:25,1171.75,1172.00,1171.50,1171.50,147,216,363.00
05/10/2005,12:26,1171.75,1172.50,1171.75,1172.25,1374,150,1524.00
05/10/2005,12:27,1172.00,1172.25,1171.50,1172.00,327,753,1080.00
05/10/2005,12:28,1172.00,1172.25,1171.75,1172.25,353,49,402.00
05/10/2005,12:29,1172.25,1173.75,1172.00,1173.25,8367,3251,11618.00
05/10/2005,12:30,1173.50,1173.75,1173.00,1173.75,714,888,1602.00
05/10/2005,12:31,1173.50,1174.00,1173.25,1173.75,1720,820,2540.00
05/10/2005,12:32,1173.75,1174.75,1173.75,1174.25,4121,1516,5637.00
05/10/2005,12:33,1174.00,1174.25,1173.75,1174.00,642,1076,1718.00
05/10/2005,12:34,1174.00,1174.00,1172.75,1172.75,206,2265,2471.00
05/10/2005,12:35,1172.75,1173.75,1172.75,1173.50,1257,1236,2493.00
05/10/2005,12:36,1173.25,1173.50,1173.25,1173.50,26,169,195.00
05/10/2005,12:37,1173.50,1173.75,1173.00,1173.25,1115,398,1513.00
05/10/2005,12:38,1173.25,1173.75,1173.25,1173.50,368,126,494.00
05/10/2005,12:39,1173.25,1173.25,1173.00,1173.25,292,305,597.00
05/10/2005,12:40,1173.00,1173.50,1173.00,1173.50,301,99,400.00
05/10/2005,12:41,1173.50,1173.75,1173.25,1173.25,254,412,666.00
05/10/2005,12:42,1173.25,1173.25,1172.75,1172.75,350,796,1146.00
05/10/2005,12:43,1173.00,1173.00,1172.75,1173.00,329,497,826.00
05/10/2005,12:44,1172.75,1173.00,1172.50,1172.75,266,532,798.00
05/10/2005,12:45,1172.75,1173.00,1172.50,1172.75,508,423,931.00
05/10/2005,12:46,1172.75,1173.00,1172.75,1172.75,189,209,398.00
05/10/2005,12:47,1172.75,1173.00,1172.50,1172.75,191,174,365.00
05/10/2005,12:48,1172.75,1173.00,1172.50,1172.75,226,267,493.00
05/10/2005,12:49,1172.75,1172.75,1172.25,1172.25,794,1706,2500.00
05/10/2005,12:50,1172.50,1172.50,1172.25,1172.25,105,85,190.00
05/10/2005,12:51,1172.25,1172.50,1171.50,1172.00,2050,3674,5724.00
05/10/2005,12:52,1172.00,1172.00,1171.50,1171.50,183,932,1115.00
05/10/2005,12:53,1171.50,1172.25,1171.25,1171.75,2632,1819,4451.00
05/10/2005,12:54,1172.00,1172.25,1171.75,1171.75,538,486,1024.00
05/10/2005,12:55,1171.75,1172.25,1171.75,1172.00,326,150,476.00
05/10/2005,12:56,1172.00,1172.00,1171.75,1171.75,120,432,552.00
05/10/2005,12:57,1171.75,1172.00,1171.75,1172.00,17,100,117.00
05/10/2005,12:58,1171.75,1172.00,1171.50,1172.00,500,201,701.00
05/10/2005,12:59,1172.00,1172.75,1172.00,1172.50,1052,109,1161.00
05/10/2005,13:00,1172.50,1173.25,1172.25,1173.25,2028,1534,3562.00
05/10/2005,13:01,1173.00,1173.25,1172.50,1173.25,1049,599,1648.00
05/10/2005,13:02,1173.00,1174.00,1173.00,1173.25,2850,1955,4805.00
05/10/2005,13:03,1173.50,1173.75,1172.75,1172.75,911,1251,2162.00
05/10/2005,13:04,1172.75,1173.00,1171.50,1171.75,1852,2350,4202.00
05/10/2005,13:05,1172.00,1172.00,1171.50,1171.75,992,726,1718.00
05/10/2005,13:06,1171.50,1172.00,1171.25,1171.50,498,796,1294.00
05/10/2005,13:07,1171.50,1172.00,1171.50,1171.50,424,109,533.00
05/10/2005,13:08,1171.75,1172.00,1171.75,1171.75,563,9,572.00
05/10/2005,13:09,1171.75,1171.75,1171.00,1171.50,649,1778,2427.00
05/10/2005,13:10,1171.50,1171.75,1171.25,1171.50,272,141,413.00
05/10/2005,13:11,1171.50,1172.25,1171.50,1172.25,1321,26,1347.00
05/10/2005,13:12,1172.25,1172.50,1171.25,1171.50,547,1344,1891.00
05/10/2005,13:13,1171.50,1171.75,1171.25,1171.50,226,552,778.00
05/10/2005,13:14,1171.50,1172.00,1171.25,1172.00,1623,661,2284.00
05/10/2005,13:15,1172.00,1173.00,1171.75,1172.75,1860,968,2828.00
05/10/2005,13:16,1172.75,1172.75,1172.25,1172.75,870,418,1288.00
05/10/2005,13:17,1172.75,1173.00,1172.25,1172.50,260,621,881.00
05/10/2005,13:18,1172.25,1172.75,1172.25,1172.75,243,40,283.00
05/10/2005,13:19,1172.50,1173.00,1171.75,1171.75,380,1184,1564.00
05/10/2005,13:20,1171.75,1172.00,1171.75,1172.00,646,54,700.00
05/10/2005,13:21,1172.00,1172.00,1171.50,1172.00,453,488,941.00
05/10/2005,13:22,1171.75,1172.00,1171.75,1171.75,7,917,924.00
05/10/2005,13:23,1171.75,1172.00,1171.25,1171.25,47,1397,1444.00
05/10/2005,13:24,1171.50,1172.00,1171.25,1171.50,698,303,1001.00
05/10/2005,13:25,1171.50,1171.50,1171.25,1171.50,382,1026,1408.00
05/10/2005,13:26,1171.25,1171.50,1170.75,1171.00,866,957,1823.00
05/10/2005,13:27,1171.00,1171.50,1170.75,1171.25,1024,666,1690.00
05/10/2005,13:28,1171.00,1171.00,1170.25,1170.50,134,2324,2458.00
05/10/2005,13:29,1170.50,1170.75,1170.00,1170.50,779,1409,2188.00
05/10/2005,13:30,1170.50,1170.75,1170.50,1170.75,375,32,407.00
05/10/2005,13:31,1170.75,1171.00,1170.25,1170.75,565,818,1383.00
05/10/2005,13:32,1170.75,1171.00,1170.50,1171.00,102,73,175.00
05/10/2005,13:33,1171.00,1171.00,1170.50,1171.00,350,226,576.00
05/10/2005,13:34,1171.00,1171.00,1170.25,1170.50,330,766,1096.00
05/10/2005,13:35,1170.75,1171.00,1170.25,1170.50,208,1666,1874.00
05/10/2005,13:36,1170.25,1170.50,1169.75,1170.00,673,1383,2056.00
05/10/2005,13:37,1170.25,1170.25,1169.25,1169.25,1174,2865,4039.00
05/10/2005,13:38,1169.25,1169.75,1167.75,1168.75,3963,7321,11284.00
05/10/2005,13:39,1168.50,1168.75,1167.75,1168.25,1313,2251,3564.00
05/10/2005,13:40,1168.25,1168.25,1167.25,1167.50,1182,3834,5016.00
05/10/2005,13:41,1167.50,1167.75,1166.25,1166.50,6833,6811,13644.00
05/10/2005,13:42,1166.25,1166.75,1165.25,1165.75,4445,7068,11513.00
05/10/2005,13:43,1165.75,1167.00,1165.50,1166.75,5227,2707,7934.00
05/10/2005,13:44,1166.75,1167.00,1166.50,1166.75,1615,804,2419.00
05/10/2005,13:45,1166.75,1167.00,1166.50,1167.00,1250,1231,2481.00
05/10/2005,13:46,1166.75,1167.00,1166.25,1166.25,1608,1680,3288.00
05/10/2005,13:47,1166.25,1166.75,1166.00,1166.50,1902,1220,3122.00
05/10/2005,13:48,1166.50,1167.00,1166.25,1166.75,1388,623,2011.00
05/10/2005,13:49,1166.75,1167.25,1166.50,1167.00,1621,796,2417.00
05/10/2005,13:50,1167.00,1167.00,1166.25,1166.75,978,2300,3278.00
05/10/2005,13:51,1166.75,1167.00,1166.50,1166.75,1638,1130,2768.00
05/10/2005,13:52,1166.75,1167.25,1166.50,1166.75,1384,1519,2903.00
05/10/2005,13:53,1166.75,1166.75,1166.25,1166.25,487,535,1022.00
05/10/2005,13:54,1166.50,1166.50,1165.75,1165.75,313,2009,2322.00
05/10/2005,13:55,1166.00,1166.25,1165.75,1166.00,1393,843,2236.00
05/10/2005,13:56,1166.00,1166.25,1165.50,1166.00,982,2683,3665.00
05/10/2005,13:57,1165.75,1166.50,1165.75,1166.50,1636,290,1926.00
05/10/2005,13:58,1166.50,1166.50,1166.00,1166.25,200,752,952.00
05/10/2005,13:59,1166.00,1166.25,1166.00,1166.00,482,989,1471.00
05/10/2005,14:00,1166.00,1166.25,1165.75,1166.00,383,945,1328.00
05/10/2005,14:01,1166.00,1166.00,1164.50,1164.50,777,5304,6081.00
05/10/2005,14:02,1164.75,1165.00,1164.00,1164.75,3464,4350,7814.00
05/10/2005,14:03,1164.75,1165.00,1164.50,1164.75,1098,214,1312.00
05/10/2005,14:04,1165.00,1165.00,1164.50,1164.75,992,807,1799.00
05/10/2005,14:05,1164.75,1165.25,1164.50,1165.00,3467,505,3972.00
05/10/2005,14:06,1165.25,1165.75,1165.00,1165.50,1911,628,2539.00
05/10/2005,14:07,1165.50,1165.50,1165.00,1165.25,630,1041,1671.00
05/10/2005,14:08,1165.50,1165.50,1165.00,1165.00,347,823,1170.00
05/10/2005,14:09,1165.25,1165.50,1165.00,1165.25,1110,187,1297.00
05/10/2005,14:10,1165.25,1165.75,1165.00,1165.75,1092,49,1141.00
05/10/2005,14:11,1165.75,1165.75,1165.50,1165.75,172,118,290.00
05/10/2005,14:12,1165.75,1166.00,1165.50,1165.75,1295,997,2292.00
05/10/2005,14:13,1165.50,1166.00,1165.50,1165.50,512,491,1003.00
05/10/2005,14:14,1165.75,1165.75,1165.50,1165.50,330,282,612.00
05/10/2005,14:15,1165.50,1165.75,1165.25,1165.25,512,1499,2011.00
05/10/2005,14:16,1165.50,1165.50,1164.75,1165.00,722,1689,2411.00
05/10/2005,14:17,1165.00,1165.50,1165.00,1165.50,1009,660,1669.00
05/10/2005,14:18,1165.25,1165.75,1165.25,1165.25,2247,2051,4298.00
05/10/2005,14:19,1165.25,1165.75,1165.25,1165.75,676,31,707.00
05/10/2005,14:20,1165.75,1165.75,1165.50,1165.50,477,789,1266.00
05/10/2005,14:21,1165.50,1165.75,1165.50,1165.75,404,97,501.00
05/10/2005,14:22,1165.75,1166.00,1165.50,1166.00,820,715,1535.00
05/10/2005,14:23,1166.00,1166.00,1165.75,1165.75,84,488,572.00
05/10/2005,14:24,1165.75,1166.25,1165.75,1166.00,1364,819,2183.00
05/10/2005,14:25,1165.75,1166.00,1165.25,1165.50,920,1573,2493.00
05/10/2005,14:26,1165.50,1166.25,1165.50,1165.75,1858,662,2520.00
05/10/2005,14:27,1165.75,1166.25,1165.50,1166.00,888,658,1546.00
05/10/2005,14:28,1165.75,1166.50,1165.75,1166.25,2035,592,2627.00
05/10/2005,14:29,1166.00,1166.25,1165.75,1165.75,224,853,1077.00
05/10/2005,14:30,1165.75,1166.00,1165.50,1165.75,168,1331,1499.00
05/10/2005,14:31,1165.50,1165.75,1164.75,1165.25,956,2422,3378.00
05/10/2005,14:32,1165.25,1165.25,1164.25,1164.50,557,3073,3630.00
05/10/2005,14:33,1164.25,1164.75,1163.75,1164.25,1585,5685,7270.00
05/10/2005,14:34,1164.25,1164.25,1163.50,1163.75,840,2247,3087.00
05/10/2005,14:35,1164.00,1164.25,1163.75,1164.25,1690,1991,3681.00
05/10/2005,14:36,1164.25,1164.25,1163.75,1164.00,332,508,840.00
05/10/2005,14:37,1164.00,1164.25,1163.75,1164.25,2201,1512,3713.00
05/10/2005,14:38,1164.25,1164.25,1163.75,1163.75,1023,1325,2348.00
05/10/2005,14:39,1164.00,1164.25,1163.75,1164.00,1393,109,1502.00
05/10/2005,14:40,1164.25,1164.25,1163.75,1164.25,200,1409,1609.00
05/10/2005,14:41,1164.25,1165.25,1164.00,1165.00,4261,1880,6141.00
05/10/2005,14:42,1165.00,1165.25,1164.75,1165.00,2758,1205,3963.00
05/10/2005,14:43,1165.00,1165.00,1164.75,1164.75,454,874,1328.00
05/10/2005,14:44,1164.75,1165.25,1164.50,1164.75,2262,1703,3965.00
05/10/2005,14:45,1164.75,1165.00,1164.75,1164.75,247,552,799.00
05/10/2005,14:46,1164.75,1165.25,1164.75,1165.25,849,35,884.00
05/10/2005,14:47,1165.25,1165.50,1165.00,1165.25,1573,369,1942.00
05/10/2005,14:48,1165.25,1166.00,1165.25,1166.00,2608,892,3500.00
05/10/2005,14:49,1166.00,1167.25,1166.00,1167.00,6622,2413,9035.00
05/10/2005,14:50,1167.00,1167.50,1166.50,1167.00,1452,3760,5212.00
05/10/2005,14:51,1166.75,1166.75,1166.50,1166.50,115,1417,1532.00
05/10/2005,14:52,1166.50,1166.75,1166.50,1166.50,39,712,751.00
05/10/2005,14:53,1166.50,1166.50,1166.00,1166.50,2145,2424,4569.00
05/10/2005,14:54,1166.25,1166.75,1166.25,1166.50,756,205,961.00
05/10/2005,14:55,1166.50,1166.75,1166.25,1166.50,281,809,1090.00
05/10/2005,14:56,1166.50,1166.75,1166.25,1166.50,666,308,974.00
05/10/2005,14:57,1166.25,1166.75,1166.25,1166.50,954,792,1746.00
05/10/2005,14:58,1166.50,1166.75,1166.25,1166.50,986,879,1865.00
05/10/2005,14:59,1166.50,1167.00,1166.50,1167.00,2958,1132,4090.00
05/10/2005,15:00,1167.00,1167.00,1166.50,1166.50,3208,4298,7506.00
05/10/2005,15:01,1166.50,1167.00,1166.25,1167.00,3646,3625,7271.00
05/10/2005,15:02,1167.00,1167.00,1166.50,1166.75,1543,1407,2950.00
05/10/2005,15:03,1167.00,1167.25,1166.75,1167.00,1757,582,2339.00
05/10/2005,15:04,1167.00,1167.25,1166.75,1167.00,1902,851,2753.00
05/10/2005,15:05,1166.75,1167.25,1166.75,1167.25,812,38,850.00
05/10/2005,15:06,1167.00,1167.25,1166.25,1166.50,2618,2570,5188.00
05/10/2005,15:07,1166.75,1167.00,1166.00,1166.25,1144,1639,2783.00
05/10/2005,15:08,1166.25,1166.75,1166.25,1166.75,885,566,1451.00
05/10/2005,15:09,1166.75,1166.75,1166.25,1166.50,125,1138,1263.00
05/10/2005,15:10,1166.50,1166.75,1166.00,1166.25,1027,1244,2271.00
05/10/2005,15:11,1166.25,1166.75,1166.00,1166.75,2024,257,2281.00
05/10/2005,15:12,1166.50,1166.75,1166.50,1166.50,193,126,319.00
05/10/2005,15:13,1166.50,1166.75,1166.50,1166.50,179,1178,1357.00
05/10/2005,15:14,1166.50,1166.75,1166.50,1166.50,87,673,760.00
05/10/2005,15:15,1166.50,1167.00,1165.75,1166.00,2711,4041,6752.00
05/10/2005,15:16,1166.00,1166.00,1165.75,1165.75,5,15,20.00
05/10/2005,15:31,1166.00,1166.00,1165.75,1166.00,107,3,110.00
05/10/2005,15:32,1166.00,1166.50,1166.00,1166.50,335,29,364.00
05/10/2005,15:33,1166.50,1166.50,1166.00,1166.25,4,49,53.00
05/10/2005,15:34,1166.50,1166.75,1166.25,1166.50,151,12,163.00
05/10/2005,15:35,1166.50,1166.75,1166.50,1166.75,183,0,183.00
05/10/2005,15:36,1166.75,1167.00,1166.50,1167.00,192,78,270.00
05/10/2005,15:37,1167.00,1167.25,1166.75,1167.00,95,22,117.00
05/10/2005,15:38,1166.75,1166.75,1166.75,1166.75,0,62,62.00
05/10/2005,15:39,1166.75,1167.00,1166.50,1166.75,2,26,28.00
05/10/2005,15:40,1166.50,1167.00,1166.50,1166.50,437,377,814.00
05/10/2005,15:41,1166.50,1167.00,1166.50,1166.75,246,369,615.00
05/10/2005,15:42,1166.75,1166.75,1166.50,1166.50,1,36,37.00
05/10/2005,15:43,1166.75,1166.75,1166.50,1166.50,14,93,107.00
05/10/2005,15:44,1166.50,1166.50,1166.50,1166.50,0,67,67.00
05/10/2005,15:45,1166.50,1166.50,1166.50,1166.50,0,17,17.00
05/10/2005,15:46,1166.75,1166.75,1166.50,1166.50,4,60,64.00
05/10/2005,15:47,1166.50,1166.50,1166.25,1166.25,0,29,29.00
05/10/2005,15:48,1166.50,1166.50,1166.25,1166.50,57,2,59.00
05/10/2005,15:49,1166.50,1166.75,1166.50,1166.50,20,12,32.00
05/10/2005,15:50,1166.75,1166.75,1166.50,1166.50,14,2,16.00
05/10/2005,15:51,1166.50,1166.75,1166.50,1166.75,118,10,128.00
05/10/2005,15:52,1166.75,1167.00,1166.50,1166.75,76,56,132.00
05/10/2005,15:53,1166.75,1166.75,1166.50,1166.50,20,38,58.00
05/10/2005,15:54,1166.75,1166.75,1166.50,1166.75,55,2,57.00
05/10/2005,15:55,1166.75,1166.75,1166.75,1166.75,2,0,2.00
05/10/2005,15:56,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/10/2005,15:57,1166.50,1166.50,1166.50,1166.50,0,135,135.00
05/10/2005,15:58,1166.25,1166.25,1166.25,1166.25,0,5,5.00
05/10/2005,15:59,1166.50,1166.50,1166.25,1166.25,1,25,26.00
05/10/2005,16:00,1166.25,1166.50,1166.25,1166.25,3,202,205.00
05/10/2005,17:01,1165.00,1165.25,1165.00,1165.25,175,0,175.00
05/10/2005,17:02,1165.25,1165.50,1165.25,1165.50,13,2,15.00
05/10/2005,17:03,1165.50,1165.75,1165.50,1165.75,64,0,64.00
05/10/2005,17:04,1165.50,1165.50,1165.50,1165.50,0,3,3.00
05/10/2005,17:05,1165.75,1166.00,1165.75,1166.00,135,0,135.00
05/10/2005,17:06,1166.00,1166.00,1166.00,1166.00,15,0,15.00
05/10/2005,17:07,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/10/2005,17:08,1166.00,1166.00,1166.00,1166.00,20,0,20.00
05/10/2005,17:09,1166.00,1166.25,1166.00,1166.00,5,40,45.00
05/10/2005,17:10,1166.00,1166.00,1166.00,1166.00,0,6,6.00
05/10/2005,17:11,1166.00,1166.00,1166.00,1166.00,0,1,1.00
05/10/2005,17:12,1166.25,1166.25,1166.00,1166.00,1,3,4.00
05/10/2005,17:14,1166.00,1166.00,1166.00,1166.00,0,99,99.00
05/10/2005,17:15,1165.75,1166.00,1165.75,1166.00,40,7,47.00
05/10/2005,17:16,1165.75,1165.75,1165.75,1165.75,0,20,20.00
05/10/2005,17:17,1166.00,1166.00,1166.00,1166.00,3,0,3.00
05/10/2005,17:18,1166.00,1166.00,1166.00,1166.00,11,0,11.00
05/10/2005,17:19,1166.00,1166.00,1165.75,1166.00,9,3,12.00
05/10/2005,17:21,1166.00,1166.00,1166.00,1166.00,12,0,12.00
05/10/2005,17:22,1166.00,1166.00,1165.75,1165.75,8,10,18.00
05/10/2005,17:23,1165.75,1166.00,1165.75,1166.00,4,20,24.00
05/10/2005,17:24,1166.00,1166.00,1166.00,1166.00,8,0,8.00
05/10/2005,17:25,1166.00,1166.00,1166.00,1166.00,3,0,3.00
05/10/2005,17:26,1166.00,1166.00,1166.00,1166.00,14,0,14.00
05/10/2005,17:27,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/10/2005,17:28,1166.00,1166.00,1166.00,1166.00,5,0,5.00
05/10/2005,17:30,1166.00,1166.00,1166.00,1166.00,5,0,5.00
05/10/2005,17:31,1166.00,1166.00,1166.00,1166.00,6,0,6.00
05/10/2005,17:32,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/10/2005,17:33,1166.25,1166.25,1166.25,1166.25,5,0,5.00
05/10/2005,17:35,1166.25,1166.25,1166.25,1166.25,5,0,5.00
05/10/2005,17:37,1166.25,1166.25,1166.25,1166.25,5,0,5.00
05/10/2005,17:38,1166.25,1166.25,1166.25,1166.25,6,0,6.00
05/10/2005,17:39,1166.25,1166.25,1166.25,1166.25,9,0,9.00
05/10/2005,17:40,1166.00,1166.25,1166.00,1166.25,1,5,6.00
05/10/2005,17:41,1166.00,1166.00,1166.00,1166.00,0,4,4.00
05/10/2005,17:42,1166.25,1166.25,1166.25,1166.25,1,0,1.00
05/10/2005,17:45,1166.00,1166.25,1166.00,1166.25,1,1,2.00
05/10/2005,17:46,1166.25,1166.25,1166.25,1166.25,2,0,2.00
05/10/2005,17:47,1166.25,1166.25,1166.25,1166.25,6,0,6.00
05/10/2005,17:49,1166.25,1166.25,1166.25,1166.25,2,0,2.00
05/10/2005,17:50,1166.25,1166.50,1166.25,1166.50,13,0,13.00
05/10/2005,17:51,1166.25,1166.25,1166.25,1166.25,0,10,10.00
05/10/2005,17:52,1166.25,1166.50,1166.00,1166.25,14,10,24.00
05/10/2005,17:53,1166.25,1166.25,1166.25,1166.25,0,2,2.00
05/10/2005,17:55,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/10/2005,17:56,1166.25,1166.25,1166.25,1166.25,0,2,2.00
05/10/2005,17:57,1166.25,1166.25,1166.25,1166.25,0,26,26.00
05/10/2005,17:58,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/10/2005,18:00,1166.25,1166.25,1166.25,1166.25,0,17,17.00
05/10/2005,18:02,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/10/2005,18:03,1166.50,1166.50,1166.25,1166.25,1,7,8.00
05/10/2005,18:04,1166.00,1166.00,1166.00,1166.00,0,23,23.00
05/10/2005,18:08,1166.00,1166.00,1166.00,1166.00,0,1,1.00
05/10/2005,18:10,1166.00,1166.00,1165.75,1165.75,0,10,10.00
05/10/2005,18:14,1165.75,1165.75,1165.75,1165.75,0,28,28.00
05/10/2005,18:18,1165.75,1165.75,1165.75,1165.75,0,2,2.00
05/10/2005,18:20,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/10/2005,18:21,1165.75,1165.75,1165.50,1165.75,2,47,49.00
05/10/2005,18:22,1165.50,1165.75,1165.50,1165.75,1,1,2.00
05/10/2005,18:23,1165.50,1165.75,1165.50,1165.75,1,1,2.00
05/10/2005,18:25,1165.50,1165.50,1165.50,1165.50,0,10,10.00
05/10/2005,18:26,1165.75,1165.75,1165.75,1165.75,4,0,4.00
05/10/2005,18:30,1165.75,1165.75,1165.75,1165.75,2,0,2.00
05/10/2005,18:32,1165.75,1165.75,1165.75,1165.75,2,0,2.00
05/10/2005,18:33,1165.50,1165.50,1165.50,1165.50,0,4,4.00
05/10/2005,18:38,1165.75,1165.75,1165.75,1165.75,3,0,3.00
05/10/2005,18:39,1165.75,1165.75,1165.75,1165.75,1,0,1.00
05/10/2005,18:40,1165.75,1165.75,1165.75,1165.75,1,0,1.00
05/10/2005,18:41,1165.50,1165.75,1165.50,1165.75,10,1,11.00
05/10/2005,18:42,1166.00,1166.25,1166.00,1166.25,49,5,54.00
05/10/2005,18:43,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/10/2005,18:44,1166.25,1166.25,1166.00,1166.00,1,9,10.00
05/10/2005,18:45,1166.00,1166.25,1166.00,1166.25,1,21,22.00
05/10/2005,18:46,1166.00,1166.00,1166.00,1166.00,0,5,5.00
05/10/2005,18:47,1166.00,1166.50,1166.00,1166.50,23,11,34.00
05/10/2005,18:48,1166.25,1166.25,1166.25,1166.25,0,5,5.00
05/10/2005,18:49,1166.25,1166.50,1166.25,1166.50,5,3,8.00
05/10/2005,18:51,1166.25,1166.50,1166.25,1166.50,14,2,16.00
05/10/2005,18:52,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/10/2005,18:53,1166.25,1166.50,1166.00,1166.25,4,12,16.00
05/10/2005,18:54,1166.25,1166.50,1166.25,1166.50,1,6,7.00
05/10/2005,18:55,1166.25,1166.25,1166.25,1166.25,0,10,10.00
05/10/2005,18:56,1166.25,1166.25,1166.25,1166.25,0,9,9.00
05/10/2005,18:58,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/10/2005,19:01,1166.50,1166.50,1166.25,1166.25,1,3,4.00
05/10/2005,19:02,1166.25,1166.25,1166.25,1166.25,0,4,4.00
05/10/2005,19:04,1166.00,1166.00,1166.00,1166.00,0,15,15.00
05/10/2005,19:05,1166.00,1166.00,1166.00,1166.00,0,28,28.00
05/10/2005,19:06,1166.00,1166.00,1166.00,1166.00,0,27,27.00
05/10/2005,19:07,1166.00,1166.00,1166.00,1166.00,0,3,3.00
05/10/2005,19:08,1166.00,1166.00,1166.00,1166.00,0,1,1.00
05/10/2005,19:09,1166.00,1166.00,1166.00,1166.00,0,44,44.00
05/10/2005,19:10,1166.00,1166.00,1166.00,1166.00,0,18,18.00
05/10/2005,19:12,1166.00,1166.00,1165.75,1166.00,30,27,57.00
05/10/2005,19:13,1165.75,1165.75,1165.75,1165.75,0,5,5.00
05/10/2005,19:14,1165.75,1165.75,1165.25,1165.25,0,193,193.00
05/10/2005,19:15,1165.25,1165.25,1164.00,1164.75,22,231,253.00
05/10/2005,19:16,1164.75,1164.75,1164.75,1164.75,0,13,13.00
05/10/2005,19:17,1165.00,1165.00,1165.00,1165.00,112,0,112.00
05/10/2005,19:18,1165.00,1165.00,1164.75,1165.00,10,42,52.00
05/10/2005,19:19,1165.00,1165.25,1165.00,1165.00,32,23,55.00
05/10/2005,19:20,1165.00,1165.00,1165.00,1165.00,0,3,3.00
05/10/2005,19:21,1165.00,1165.00,1164.75,1164.75,0,3,3.00
05/10/2005,19:22,1164.75,1164.75,1164.75,1164.75,0,1,1.00
05/10/2005,19:23,1165.00,1165.00,1165.00,1165.00,3,0,3.00
05/10/2005,19:26,1164.75,1164.75,1164.75,1164.75,0,10,10.00
05/10/2005,19:27,1164.75,1165.00,1164.75,1164.75,1,12,13.00
05/10/2005,19:29,1164.75,1164.75,1164.75,1164.75,0,1,1.00
05/10/2005,19:30,1164.75,1164.75,1164.75,1164.75,0,17,17.00
05/10/2005,19:31,1164.75,1164.75,1164.75,1164.75,0,1,1.00
05/10/2005,19:33,1164.75,1164.75,1164.75,1164.75,0,1,1.00
05/10/2005,19:34,1164.75,1164.75,1164.75,1164.75,0,8,8.00
05/10/2005,19:35,1164.75,1164.75,1164.75,1164.75,0,1,1.00
05/10/2005,19:36,1164.75,1164.75,1164.75,1164.75,0,46,46.00
05/10/2005,19:37,1165.00,1165.00,1165.00,1165.00,1,0,1.00
05/10/2005,19:39,1165.00,1165.00,1164.75,1164.75,1,1,2.00
05/10/2005,19:40,1164.75,1164.75,1164.75,1164.75,0,2,2.00
05/10/2005,19:42,1165.00,1165.25,1165.00,1165.25,23,0,23.00
05/10/2005,19:43,1165.00,1165.00,1165.00,1165.00,0,1,1.00
05/10/2005,19:44,1165.25,1165.50,1165.25,1165.50,27,0,27.00
05/10/2005,19:45,1165.25,1165.25,1165.25,1165.25,0,6,6.00
05/10/2005,19:46,1165.25,1165.25,1165.25,1165.25,0,12,12.00
05/10/2005,19:47,1165.25,1165.25,1165.25,1165.25,0,3,3.00
05/10/2005,19:48,1165.25,1165.50,1165.00,1165.50,16,5,21.00
05/10/2005,19:50,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/10/2005,19:52,1165.25,1165.50,1165.25,1165.50,1,1,2.00
05/10/2005,19:53,1165.50,1165.50,1165.25,1165.25,1,29,30.00
05/10/2005,19:54,1165.00,1165.00,1165.00,1165.00,0,3,3.00
05/10/2005,19:56,1165.00,1165.25,1165.00,1165.25,1,37,38.00
05/10/2005,19:58,1165.25,1165.25,1165.25,1165.25,2,0,2.00
05/10/2005,19:59,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/10/2005,20:01,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/10/2005,20:05,1165.00,1165.00,1165.00,1165.00,0,10,10.00
05/10/2005,20:06,1165.00,1165.00,1165.00,1165.00,0,24,24.00
05/10/2005,20:10,1165.25,1165.25,1165.25,1165.25,5,0,5.00
05/10/2005,20:13,1165.25,1165.25,1165.25,1165.25,5,0,5.00
05/10/2005,20:14,1165.25,1165.25,1165.25,1165.25,24,0,24.00
05/10/2005,20:19,1165.50,1165.50,1165.50,1165.50,16,0,16.00
05/10/2005,20:20,1165.50,1165.50,1165.25,1165.25,1,6,7.00
05/10/2005,20:23,1165.50,1165.50,1165.50,1165.50,8,0,8.00
05/10/2005,20:24,1165.50,1165.50,1165.50,1165.50,2,0,2.00
05/10/2005,20:35,1165.50,1165.50,1165.50,1165.50,47,0,47.00
05/10/2005,20:36,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/10/2005,20:37,1165.50,1165.50,1165.50,1165.50,6,0,6.00
05/10/2005,20:38,1165.50,1165.50,1165.50,1165.50,4,0,4.00
05/10/2005,20:39,1165.25,1165.25,1165.25,1165.25,0,11,11.00
05/10/2005,20:42,1165.50,1165.50,1165.50,1165.50,12,0,12.00
05/10/2005,20:43,1165.25,1165.25,1165.25,1165.25,0,5,5.00
05/10/2005,20:47,1165.50,1165.50,1165.50,1165.50,15,0,15.00
05/10/2005,20:49,1165.50,1165.50,1165.50,1165.50,55,0,55.00
05/10/2005,20:50,1165.50,1165.50,1165.50,1165.50,14,0,14.00
05/10/2005,20:52,1165.50,1165.50,1165.50,1165.50,115,0,115.00
05/10/2005,20:53,1165.50,1165.50,1165.50,1165.50,19,0,19.00
05/10/2005,20:56,1165.50,1165.50,1165.25,1165.25,15,25,40.00
05/10/2005,20:57,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/10/2005,20:58,1165.50,1165.50,1165.50,1165.50,10,0,10.00
05/10/2005,20:59,1165.50,1165.75,1165.50,1165.50,20,12,32.00
05/10/2005,21:03,1165.25,1165.25,1165.25,1165.25,0,50,50.00
05/10/2005,21:04,1165.50,1165.50,1165.50,1165.50,13,0,13.00
05/10/2005,21:06,1165.50,1165.50,1165.50,1165.50,11,0,11.00
05/10/2005,21:09,1165.50,1165.50,1165.50,1165.50,3,0,3.00
05/10/2005,21:10,1165.50,1165.50,1165.50,1165.50,4,0,4.00
05/10/2005,21:11,1165.50,1165.50,1165.50,1165.50,5,0,5.00
05/10/2005,21:18,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/10/2005,21:19,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/10/2005,21:22,1165.50,1165.50,1165.25,1165.25,10,1,11.00
05/10/2005,21:25,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/10/2005,21:27,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/10/2005,21:33,1165.50,1165.50,1165.50,1165.50,27,0,27.00
05/10/2005,21:34,1165.25,1165.50,1165.25,1165.50,2,5,7.00
05/10/2005,21:35,1165.50,1165.50,1165.50,1165.50,4,0,4.00
05/10/2005,21:36,1165.75,1165.75,1165.75,1165.75,1,0,1.00
05/10/2005,21:38,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/10/2005,21:41,1165.25,1165.25,1165.25,1165.25,0,58,58.00
05/10/2005,21:47,1165.25,1165.25,1165.00,1165.25,1,2,3.00
05/10/2005,21:48,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/10/2005,22:01,1165.25,1165.25,1165.00,1165.00,1,15,16.00
05/10/2005,22:02,1165.00,1165.00,1165.00,1165.00,0,5,5.00
05/10/2005,22:03,1165.00,1165.00,1165.00,1165.00,0,9,9.00
05/10/2005,22:04,1165.00,1165.00,1165.00,1165.00,0,10,10.00
05/10/2005,22:06,1165.00,1165.00,1165.00,1165.00,0,5,5.00
05/10/2005,22:09,1165.00,1165.00,1165.00,1165.00,0,1,1.00
05/10/2005,22:12,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/10/2005,22:13,1165.25,1165.25,1165.00,1165.00,1,8,9.00
05/10/2005,22:14,1165.00,1165.00,1165.00,1165.00,0,5,5.00
05/10/2005,22:15,1165.00,1165.00,1165.00,1165.00,0,1,1.00
05/10/2005,22:16,1164.75,1165.00,1164.75,1165.00,2,3,5.00
05/10/2005,22:23,1165.00,1165.00,1165.00,1165.00,63,0,63.00
05/10/2005,22:24,1165.00,1165.00,1165.00,1165.00,1,0,1.00
05/10/2005,22:26,1165.00,1165.00,1165.00,1165.00,11,0,11.00
05/10/2005,22:27,1165.00,1165.00,1165.00,1165.00,6,0,6.00
05/10/2005,22:29,1165.00,1165.00,1165.00,1165.00,5,0,5.00
05/10/2005,22:30,1165.00,1165.00,1165.00,1165.00,1,0,1.00
05/10/2005,22:31,1165.00,1165.00,1165.00,1165.00,15,0,15.00
05/10/2005,22:32,1165.00,1165.00,1165.00,1165.00,4,0,4.00
05/10/2005,22:35,1165.00,1165.00,1165.00,1165.00,25,0,25.00
05/10/2005,22:39,1165.00,1165.00,1165.00,1165.00,1,0,1.00
05/10/2005,22:43,1165.00,1165.00,1165.00,1165.00,5,0,5.00
05/10/2005,22:45,1165.00,1165.00,1165.00,1165.00,1,0,1.00
05/10/2005,22:52,1165.25,1165.25,1165.25,1165.25,20,0,20.00
05/10/2005,22:53,1165.25,1165.25,1165.25,1165.25,21,0,21.00
05/10/2005,22:55,1165.25,1165.25,1165.25,1165.25,10,0,10.00
05/10/2005,22:57,1165.25,1165.25,1165.25,1165.25,25,0,25.00
05/10/2005,22:58,1165.25,1165.25,1165.25,1165.25,4,0,4.00
05/10/2005,23:01,1165.25,1165.50,1165.00,1165.00,2,25,27.00
05/10/2005,23:03,1165.00,1165.00,1165.00,1165.00,0,1,1.00
05/10/2005,23:05,1165.25,1165.25,1165.25,1165.25,5,0,5.00
05/10/2005,23:19,1165.25,1165.25,1165.25,1165.25,5,0,5.00
05/10/2005,23:21,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/10/2005,23:24,1165.00,1165.25,1165.00,1165.25,2,1,3.00
05/10/2005,23:30,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/10/2005,23:31,1165.25,1165.25,1165.25,1165.25,6,0,6.00
05/10/2005,23:33,1165.00,1165.00,1165.00,1165.00,0,1,1.00
05/10/2005,23:38,1165.25,1165.25,1165.00,1165.00,9,1,10.00
05/10/2005,23:39,1165.25,1165.50,1165.25,1165.50,2,0,2.00
05/10/2005,23:43,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/10/2005,23:44,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/10/2005,23:47,1165.25,1165.25,1165.25,1165.25,0,3,3.00
05/10/2005,23:49,1165.00,1165.00,1165.00,1165.00,0,5,5.00
05/10/2005,23:50,1165.00,1165.00,1165.00,1165.00,0,7,7.00
05/10/2005,23:51,1165.25,1165.25,1165.00,1165.00,1,1,2.00
05/10/2005,23:52,1165.25,1165.25,1165.25,1165.25,20,0,20.00
05/10/2005,23:53,1165.25,1165.25,1165.25,1165.25,7,0,7.00
05/10/2005,23:54,1165.00,1165.00,1165.00,1165.00,0,2,2.00
05/10/2005,23:57,1165.25,1165.50,1165.25,1165.50,5,0,5.00
05/11/2005,00:00,1165.00,1165.00,1165.00,1165.00,0,22,22.00
05/11/2005,00:01,1165.25,1165.25,1165.25,1165.25,11,0,11.00
05/11/2005,00:02,1165.50,1165.50,1165.25,1165.25,42,1,43.00
05/11/2005,00:03,1165.50,1165.50,1165.25,1165.25,6,18,24.00
05/11/2005,00:06,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/11/2005,00:09,1165.50,1165.50,1165.50,1165.50,2,0,2.00
05/11/2005,00:10,1165.50,1165.75,1165.50,1165.75,4,0,4.00
05/11/2005,00:11,1165.75,1165.75,1165.75,1165.75,2,0,2.00
05/11/2005,00:12,1165.75,1165.75,1165.75,1165.75,1,0,1.00
05/11/2005,00:16,1165.50,1165.50,1165.50,1165.50,0,2,2.00
05/11/2005,00:18,1165.75,1165.75,1165.75,1165.75,35,0,35.00
05/11/2005,00:19,1165.75,1165.75,1165.75,1165.75,7,0,7.00
05/11/2005,00:20,1165.75,1165.75,1165.75,1165.75,1,0,1.00
05/11/2005,00:21,1165.75,1165.75,1165.75,1165.75,4,0,4.00
05/11/2005,00:22,1165.75,1165.75,1165.75,1165.75,3,0,3.00
05/11/2005,00:23,1165.75,1165.75,1165.75,1165.75,19,0,19.00
05/11/2005,00:25,1166.00,1166.00,1165.75,1165.75,4,13,17.00
05/11/2005,00:30,1165.75,1165.75,1165.75,1165.75,0,11,11.00
05/11/2005,00:31,1165.75,1165.75,1165.75,1165.75,0,14,14.00
05/11/2005,00:32,1166.00,1166.00,1165.75,1165.75,1,1,2.00
05/11/2005,00:34,1165.75,1165.75,1165.75,1165.75,0,2,2.00
05/11/2005,00:37,1165.75,1165.75,1165.75,1165.75,0,6,6.00
05/11/2005,00:40,1165.75,1165.75,1165.75,1165.75,0,1,1.00
05/11/2005,00:45,1166.00,1166.00,1166.00,1166.00,50,0,50.00
05/11/2005,00:46,1166.00,1166.25,1166.00,1166.00,47,28,75.00
05/11/2005,00:48,1166.25,1166.25,1166.25,1166.25,25,0,25.00
05/11/2005,00:49,1166.25,1166.50,1166.25,1166.50,30,5,35.00
05/11/2005,00:50,1166.25,1166.50,1166.25,1166.50,4,11,15.00
05/11/2005,00:51,1166.25,1166.25,1166.00,1166.00,0,66,66.00
05/11/2005,00:52,1166.25,1166.25,1166.25,1166.25,1,0,1.00
05/11/2005,00:54,1166.25,1166.25,1166.25,1166.25,2,0,2.00
05/11/2005,01:01,1166.25,1166.25,1166.25,1166.25,80,0,80.00
05/11/2005,01:02,1166.25,1166.50,1166.25,1166.50,5,0,5.00
05/11/2005,01:03,1166.50,1167.00,1166.50,1166.75,146,41,187.00
05/11/2005,01:04,1167.00,1167.00,1167.00,1167.00,44,0,44.00
05/11/2005,01:05,1167.00,1167.50,1167.00,1167.25,563,7,570.00
05/11/2005,01:07,1167.25,1167.25,1166.75,1166.75,0,54,54.00
05/11/2005,01:10,1166.75,1167.00,1166.75,1167.00,1,1,2.00
05/11/2005,01:11,1166.75,1166.75,1166.75,1166.75,0,2,2.00
05/11/2005,01:12,1167.00,1167.00,1167.00,1167.00,9,0,9.00
05/11/2005,01:14,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/11/2005,01:16,1166.75,1167.50,1166.75,1167.00,207,17,224.00
05/11/2005,01:17,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/11/2005,01:18,1167.00,1167.00,1167.00,1167.00,0,42,42.00
05/11/2005,01:19,1167.00,1167.00,1166.50,1166.50,0,115,115.00
05/11/2005,01:21,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/11/2005,01:22,1166.75,1167.25,1166.75,1167.25,126,0,126.00
05/11/2005,01:23,1167.25,1167.25,1167.00,1167.00,29,10,39.00
05/11/2005,01:24,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/11/2005,01:26,1167.00,1167.00,1167.00,1167.00,0,38,38.00
05/11/2005,01:27,1167.00,1167.00,1167.00,1167.00,0,11,11.00
05/11/2005,01:28,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/11/2005,01:29,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/11/2005,01:31,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/11/2005,01:33,1166.75,1166.75,1166.75,1166.75,0,3,3.00
05/11/2005,01:34,1166.75,1166.75,1166.75,1166.75,0,17,17.00
05/11/2005,01:35,1166.75,1166.75,1166.50,1166.50,0,6,6.00
05/11/2005,01:36,1166.50,1166.50,1166.50,1166.50,0,25,25.00
05/11/2005,01:38,1166.50,1166.50,1166.50,1166.50,0,18,18.00
05/11/2005,01:43,1166.75,1166.75,1166.50,1166.50,35,2,37.00
05/11/2005,01:44,1166.50,1166.75,1166.50,1166.75,1,5,6.00
05/11/2005,01:45,1166.75,1166.75,1166.75,1166.75,133,0,133.00
05/11/2005,01:46,1166.50,1166.75,1166.50,1166.75,5,5,10.00
05/11/2005,01:47,1166.75,1166.75,1166.75,1166.75,5,0,5.00
05/11/2005,01:48,1166.75,1166.75,1166.75,1166.75,15,0,15.00
05/11/2005,01:49,1167.00,1167.00,1167.00,1167.00,38,0,38.00
05/11/2005,01:50,1167.00,1167.00,1167.00,1167.00,45,0,45.00
05/11/2005,01:51,1167.00,1167.00,1167.00,1167.00,2,0,2.00
05/11/2005,01:53,1167.00,1167.00,1167.00,1167.00,70,0,70.00
05/11/2005,01:54,1167.00,1167.25,1167.00,1167.00,19,2,21.00
05/11/2005,01:57,1167.00,1167.00,1167.00,1167.00,0,40,40.00
05/11/2005,01:58,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/11/2005,01:59,1167.00,1167.00,1167.00,1167.00,0,22,22.00
05/11/2005,02:00,1167.25,1167.25,1167.00,1167.00,78,1,79.00
05/11/2005,02:01,1167.00,1167.50,1167.00,1167.50,190,30,220.00
05/11/2005,02:02,1167.50,1167.75,1167.50,1167.75,292,74,366.00
05/11/2005,02:03,1167.75,1167.75,1167.50,1167.50,323,5,328.00
05/11/2005,02:04,1167.75,1167.75,1167.50,1167.75,81,37,118.00
05/11/2005,02:05,1167.50,1167.75,1167.50,1167.75,45,43,88.00
05/11/2005,02:06,1167.50,1167.75,1167.25,1167.50,146,92,238.00
05/11/2005,02:07,1167.25,1167.75,1167.25,1167.50,48,78,126.00
05/11/2005,02:08,1167.50,1167.50,1167.50,1167.50,0,61,61.00
05/11/2005,02:09,1167.50,1167.75,1167.50,1167.50,2,14,16.00
05/11/2005,02:10,1167.50,1167.50,1167.50,1167.50,0,52,52.00
05/11/2005,02:11,1167.50,1167.50,1167.50,1167.50,0,80,80.00
05/11/2005,02:12,1167.50,1167.75,1167.50,1167.50,5,22,27.00
05/11/2005,02:13,1167.50,1167.50,1167.25,1167.50,2,35,37.00
05/11/2005,02:14,1167.50,1167.50,1167.25,1167.50,38,5,43.00
05/11/2005,02:15,1167.50,1168.00,1167.50,1168.00,161,0,161.00
05/11/2005,02:16,1168.00,1168.00,1167.50,1167.50,1,141,142.00
05/11/2005,02:17,1167.75,1167.75,1167.75,1167.75,34,0,34.00
05/11/2005,02:18,1167.75,1168.00,1167.75,1167.75,6,11,17.00
05/11/2005,02:19,1167.50,1167.50,1167.50,1167.50,0,240,240.00
05/11/2005,02:20,1167.50,1167.50,1167.50,1167.50,0,11,11.00
05/11/2005,02:21,1167.50,1167.75,1167.50,1167.75,39,1,40.00
05/11/2005,02:22,1167.50,1167.75,1167.25,1167.25,2,27,29.00
05/11/2005,02:23,1167.25,1167.50,1167.25,1167.50,3,1,4.00
05/11/2005,02:24,1167.25,1167.25,1167.00,1167.25,25,133,158.00
05/11/2005,02:25,1167.00,1167.00,1166.75,1166.75,5,197,202.00
05/11/2005,02:26,1166.75,1166.75,1166.50,1166.75,3,319,322.00
05/11/2005,02:27,1166.75,1166.75,1166.50,1166.50,7,405,412.00
05/11/2005,02:28,1166.50,1166.75,1166.50,1166.75,20,15,35.00
05/11/2005,02:29,1166.75,1166.75,1166.75,1166.75,45,0,45.00
05/11/2005,02:30,1166.75,1166.75,1166.75,1166.75,76,0,76.00
05/11/2005,02:31,1166.75,1166.75,1166.50,1166.75,31,1,32.00
05/11/2005,02:32,1166.75,1167.00,1166.75,1167.00,56,0,56.00
05/11/2005,02:33,1167.00,1167.00,1166.75,1166.75,3,3,6.00
05/11/2005,02:34,1167.00,1167.00,1167.00,1167.00,20,0,20.00
05/11/2005,02:35,1167.00,1167.00,1166.75,1167.00,33,1,34.00
05/11/2005,02:36,1167.00,1167.00,1166.75,1166.75,30,27,57.00
05/11/2005,02:37,1166.75,1166.75,1166.50,1166.75,41,60,101.00
05/11/2005,02:38,1166.75,1166.75,1166.75,1166.75,28,0,28.00
05/11/2005,02:39,1166.75,1166.75,1166.50,1166.50,2,51,53.00
05/11/2005,02:40,1166.50,1166.50,1166.50,1166.50,0,315,315.00
05/11/2005,02:41,1166.75,1166.75,1166.75,1166.75,88,0,88.00
05/11/2005,02:42,1166.75,1166.75,1166.25,1166.50,63,400,463.00
05/11/2005,02:43,1166.50,1166.50,1166.50,1166.50,48,0,48.00
05/11/2005,02:44,1166.75,1166.75,1166.75,1166.75,96,0,96.00
05/11/2005,02:45,1167.00,1167.00,1166.75,1166.75,2,1,3.00
05/11/2005,02:46,1167.00,1167.00,1166.75,1166.75,53,46,99.00
05/11/2005,02:47,1166.75,1167.00,1166.75,1167.00,141,17,158.00
05/11/2005,02:48,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/11/2005,02:49,1167.00,1167.00,1166.75,1166.75,1,7,8.00
05/11/2005,02:50,1166.75,1166.75,1166.50,1166.50,0,222,222.00
05/11/2005,02:51,1166.50,1167.00,1166.50,1166.75,27,8,35.00
05/11/2005,02:52,1166.50,1166.75,1166.25,1166.75,37,31,68.00
05/11/2005,02:53,1166.75,1166.75,1166.50,1166.50,1,10,11.00
05/11/2005,02:54,1166.50,1166.50,1166.25,1166.25,6,10,16.00
05/11/2005,02:55,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/11/2005,02:56,1166.50,1166.50,1166.50,1166.50,57,0,57.00
05/11/2005,02:57,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/11/2005,02:58,1166.25,1166.50,1166.25,1166.50,15,25,40.00
05/11/2005,02:59,1166.25,1166.50,1166.25,1166.50,3,1,4.00
05/11/2005,03:00,1166.50,1166.50,1166.25,1166.50,3,3,6.00
05/11/2005,03:01,1166.25,1166.50,1166.25,1166.25,11,4,15.00
05/11/2005,03:02,1166.50,1166.50,1166.50,1166.50,13,0,13.00
05/11/2005,03:03,1166.50,1166.75,1166.50,1166.75,48,0,48.00
05/11/2005,03:04,1166.75,1167.00,1166.75,1167.00,209,0,209.00
05/11/2005,03:05,1167.00,1167.25,1167.00,1167.00,11,71,82.00
05/11/2005,03:06,1167.25,1167.50,1167.25,1167.50,124,0,124.00
05/11/2005,03:07,1167.25,1167.25,1167.00,1167.00,0,15,15.00
05/11/2005,03:08,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/11/2005,03:09,1167.25,1167.25,1167.25,1167.25,5,0,5.00
05/11/2005,03:10,1167.25,1167.25,1167.00,1167.00,2,142,144.00
05/11/2005,03:11,1167.00,1167.00,1167.00,1167.00,0,5,5.00
05/11/2005,03:12,1167.00,1167.00,1167.00,1167.00,0,24,24.00
05/11/2005,03:13,1167.00,1167.00,1167.00,1167.00,0,3,3.00
05/11/2005,03:14,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/11/2005,03:16,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/11/2005,03:17,1166.75,1166.75,1166.75,1166.75,0,3,3.00
05/11/2005,03:19,1166.75,1166.75,1166.75,1166.75,0,4,4.00
05/11/2005,03:20,1166.75,1166.75,1166.75,1166.75,0,8,8.00
05/11/2005,03:22,1166.75,1166.75,1166.75,1166.75,0,27,27.00
05/11/2005,03:23,1166.75,1167.00,1166.75,1167.00,28,2,30.00
05/11/2005,03:24,1167.25,1168.25,1167.25,1168.25,733,60,793.00
05/11/2005,03:25,1168.25,1169.25,1168.25,1169.25,1207,114,1321.00
05/11/2005,03:26,1169.50,1170.50,1169.50,1170.25,949,297,1246.00
05/11/2005,03:27,1170.25,1170.50,1169.50,1169.50,518,764,1282.00
05/11/2005,03:28,1169.50,1169.75,1169.50,1169.50,8,228,236.00
05/11/2005,03:29,1169.75,1169.75,1169.50,1169.75,108,1,109.00
05/11/2005,03:30,1169.75,1170.25,1169.75,1170.00,399,90,489.00
05/11/2005,03:31,1170.00,1170.25,1170.00,1170.25,52,6,58.00
05/11/2005,03:32,1170.25,1171.50,1170.25,1171.25,839,30,869.00
05/11/2005,03:33,1171.50,1171.75,1171.25,1171.50,336,291,627.00
05/11/2005,03:34,1171.50,1172.00,1171.25,1171.50,253,130,383.00
05/11/2005,03:35,1171.25,1171.50,1170.75,1170.75,265,436,701.00
05/11/2005,03:36,1170.75,1171.25,1170.75,1170.75,109,185,294.00
05/11/2005,03:37,1171.00,1171.25,1171.00,1171.25,221,161,382.00
05/11/2005,03:38,1171.25,1171.50,1171.00,1171.25,30,138,168.00
05/11/2005,03:39,1171.25,1172.00,1171.25,1172.00,378,2,380.00
05/11/2005,03:40,1171.75,1172.75,1171.75,1172.75,835,229,1064.00
05/11/2005,03:41,1172.75,1173.00,1172.50,1172.50,479,240,719.00
05/11/2005,03:42,1172.25,1172.25,1171.00,1171.25,81,396,477.00
05/11/2005,03:43,1171.00,1171.25,1170.25,1170.50,137,507,644.00
05/11/2005,03:44,1170.50,1170.50,1170.00,1170.25,236,146,382.00
05/11/2005,03:45,1170.25,1170.25,1169.50,1169.75,259,323,582.00
05/11/2005,03:46,1169.75,1170.00,1169.50,1169.75,207,73,280.00
05/11/2005,03:47,1169.50,1169.75,1169.25,1169.25,1,203,204.00
05/11/2005,03:48,1169.25,1169.25,1168.75,1169.00,99,346,445.00
05/11/2005,03:49,1168.75,1168.75,1168.00,1168.00,1,535,536.00
05/11/2005,03:50,1168.00,1169.00,1167.50,1169.00,312,100,412.00
05/11/2005,03:51,1169.00,1169.00,1168.50,1169.00,274,51,325.00
05/11/2005,03:52,1169.00,1169.25,1169.00,1169.25,83,111,194.00
05/11/2005,03:53,1169.25,1169.75,1169.25,1169.75,100,5,105.00
05/11/2005,03:54,1169.50,1169.50,1169.25,1169.25,0,88,88.00
05/11/2005,03:55,1169.50,1169.75,1169.25,1169.75,135,82,217.00
05/11/2005,03:56,1170.00,1170.25,1169.75,1170.25,175,3,178.00
05/11/2005,03:57,1170.25,1170.50,1170.00,1170.25,32,10,42.00
05/11/2005,03:58,1170.25,1170.75,1170.25,1170.50,44,102,146.00
05/11/2005,03:59,1170.50,1170.75,1170.50,1170.75,200,0,200.00
05/11/2005,04:00,1170.75,1170.75,1170.25,1170.25,2,48,50.00
05/11/2005,04:01,1170.25,1170.50,1170.00,1170.00,142,86,228.00
05/11/2005,04:02,1170.00,1170.00,1170.00,1170.00,0,21,21.00
05/11/2005,04:03,1170.25,1170.25,1170.00,1170.00,2,2,4.00
05/11/2005,04:04,1170.00,1170.00,1169.75,1169.75,22,119,141.00
05/11/2005,04:05,1169.75,1169.75,1169.25,1169.25,0,153,153.00
05/11/2005,04:06,1169.25,1169.25,1168.75,1168.75,2,155,157.00
05/11/2005,04:07,1169.00,1169.25,1169.00,1169.25,82,0,82.00
05/11/2005,04:08,1169.25,1169.25,1168.50,1168.75,27,154,181.00
05/11/2005,04:09,1168.75,1169.00,1168.75,1169.00,95,1,96.00
05/11/2005,04:10,1169.00,1169.00,1168.75,1168.75,3,15,18.00
05/11/2005,04:11,1168.75,1169.25,1168.75,1169.25,73,97,170.00
05/11/2005,04:12,1169.25,1169.75,1169.00,1169.75,289,4,293.00
05/11/2005,04:13,1169.75,1169.75,1169.25,1169.50,84,89,173.00
05/11/2005,04:14,1169.50,1169.50,1169.25,1169.50,403,53,456.00
05/11/2005,04:15,1169.25,1169.25,1169.25,1169.25,0,48,48.00
05/11/2005,04:16,1169.25,1169.25,1169.00,1169.25,1,92,93.00
05/11/2005,04:17,1169.00,1169.00,1169.00,1169.00,0,45,45.00
05/11/2005,04:18,1169.00,1169.00,1168.75,1169.00,10,54,64.00
05/11/2005,04:19,1169.00,1169.00,1168.50,1168.75,7,69,76.00
05/11/2005,04:20,1168.50,1168.50,1167.75,1168.00,28,325,353.00
05/11/2005,04:21,1168.25,1168.25,1168.00,1168.00,153,17,170.00
05/11/2005,04:22,1168.00,1168.00,1168.00,1168.00,0,163,163.00
05/11/2005,04:23,1168.00,1168.00,1168.00,1168.00,0,137,137.00
05/11/2005,04:24,1168.00,1168.25,1168.00,1168.00,1,94,95.00
05/11/2005,04:25,1168.00,1168.25,1168.00,1168.25,14,75,89.00
05/11/2005,04:26,1168.25,1168.25,1168.25,1168.25,46,0,46.00
05/11/2005,04:27,1168.25,1168.25,1168.25,1168.25,92,0,92.00
05/11/2005,04:28,1168.25,1168.50,1168.25,1168.50,22,0,22.00
05/11/2005,04:29,1168.50,1168.50,1168.25,1168.25,23,44,67.00
05/11/2005,04:30,1168.00,1168.25,1168.00,1168.25,1,120,121.00
05/11/2005,04:31,1168.25,1169.00,1168.25,1169.00,184,0,184.00
05/11/2005,04:32,1169.00,1169.00,1169.00,1169.00,3,0,3.00
05/11/2005,04:33,1169.00,1169.00,1168.75,1168.75,39,2,41.00
05/11/2005,04:34,1168.75,1168.75,1168.75,1168.75,0,47,47.00
05/11/2005,04:35,1168.75,1168.75,1168.50,1168.75,3,25,28.00
05/11/2005,04:36,1168.75,1168.75,1168.50,1168.75,34,14,48.00
05/11/2005,04:37,1168.75,1168.75,1168.75,1168.75,50,0,50.00
05/11/2005,04:38,1168.75,1168.75,1168.75,1168.75,38,0,38.00
05/11/2005,04:39,1168.75,1169.00,1168.75,1169.00,52,0,52.00
05/11/2005,04:40,1169.00,1169.00,1169.00,1169.00,31,0,31.00
05/11/2005,04:42,1169.00,1169.00,1168.75,1168.75,10,1,11.00
05/11/2005,04:43,1168.75,1168.75,1168.75,1168.75,0,1,1.00
05/11/2005,04:44,1168.75,1168.75,1168.75,1168.75,0,1,1.00
05/11/2005,04:45,1168.75,1168.75,1168.25,1168.50,6,95,101.00
05/11/2005,04:46,1168.75,1168.75,1168.00,1168.00,3,69,72.00
05/11/2005,04:47,1168.00,1168.00,1168.00,1168.00,0,87,87.00
05/11/2005,04:48,1168.00,1168.00,1167.50,1167.75,14,90,104.00
05/11/2005,04:49,1167.75,1167.75,1167.50,1167.50,28,5,33.00
05/11/2005,04:50,1167.75,1167.75,1167.75,1167.75,41,0,41.00
05/11/2005,04:51,1167.75,1167.75,1167.75,1167.75,25,0,25.00
05/11/2005,04:52,1168.00,1168.25,1168.00,1168.25,53,1,54.00
05/11/2005,04:53,1168.25,1168.50,1168.25,1168.50,144,0,144.00
05/11/2005,04:54,1168.50,1168.50,1168.25,1168.25,1,5,6.00
05/11/2005,04:55,1168.25,1168.25,1168.25,1168.25,0,1,1.00
05/11/2005,04:56,1168.25,1168.25,1168.25,1168.25,0,30,30.00
05/11/2005,04:57,1168.00,1168.00,1168.00,1168.00,0,15,15.00
05/11/2005,04:58,1168.25,1168.50,1168.00,1168.50,47,1,48.00
05/11/2005,05:00,1168.50,1168.50,1168.50,1168.50,7,0,7.00
05/11/2005,05:01,1168.25,1168.50,1168.25,1168.50,52,4,56.00
05/11/2005,05:02,1168.50,1168.50,1168.50,1168.50,30,0,30.00
05/11/2005,05:03,1168.50,1168.50,1168.50,1168.50,46,0,46.00
05/11/2005,05:04,1168.50,1168.50,1168.50,1168.50,10,0,10.00
05/11/2005,05:05,1168.50,1168.75,1168.50,1168.75,44,0,44.00
05/11/2005,05:06,1168.75,1168.75,1168.50,1168.75,18,45,63.00
05/11/2005,05:07,1168.75,1168.75,1168.75,1168.75,3,0,3.00
05/11/2005,05:08,1168.75,1169.00,1168.75,1169.00,12,0,12.00
05/11/2005,05:10,1169.00,1169.00,1169.00,1169.00,33,0,33.00
05/11/2005,05:11,1169.00,1169.00,1169.00,1169.00,23,0,23.00
05/11/2005,05:12,1169.25,1169.25,1169.00,1169.00,2,59,61.00
05/11/2005,05:13,1168.75,1168.75,1168.75,1168.75,0,103,103.00
05/11/2005,05:14,1168.75,1168.75,1168.75,1168.75,0,26,26.00
05/11/2005,05:15,1168.50,1168.50,1168.25,1168.25,0,76,76.00
05/11/2005,05:16,1168.25,1169.00,1168.25,1168.75,51,32,83.00
05/11/2005,05:18,1168.50,1168.50,1168.50,1168.50,0,160,160.00
05/11/2005,05:19,1168.75,1168.75,1168.75,1168.75,3,0,3.00
05/11/2005,05:20,1168.75,1169.00,1168.50,1168.75,56,26,82.00
05/11/2005,05:21,1169.00,1169.00,1168.50,1168.75,18,81,99.00
05/11/2005,05:23,1168.50,1168.50,1168.50,1168.50,0,1,1.00
05/11/2005,05:24,1168.50,1168.50,1168.50,1168.50,0,11,11.00
05/11/2005,05:26,1168.50,1168.50,1168.50,1168.50,0,1,1.00
05/11/2005,05:28,1168.50,1168.50,1168.50,1168.50,0,3,3.00
05/11/2005,05:29,1168.50,1168.50,1168.50,1168.50,0,4,4.00
05/11/2005,05:30,1168.50,1168.50,1168.50,1168.50,0,2,2.00
05/11/2005,05:32,1168.75,1168.75,1168.50,1168.75,29,2,31.00
05/11/2005,05:33,1168.75,1168.75,1168.50,1168.50,13,83,96.00
05/11/2005,05:34,1168.50,1168.75,1168.50,1168.75,7,2,9.00
05/11/2005,05:35,1168.75,1168.75,1168.75,1168.75,7,0,7.00
05/11/2005,05:36,1168.75,1168.75,1168.75,1168.75,36,0,36.00
05/11/2005,05:37,1168.75,1168.75,1168.75,1168.75,18,0,18.00
05/11/2005,05:39,1169.00,1169.00,1169.00,1169.00,1,0,1.00
05/11/2005,05:40,1168.75,1169.00,1168.75,1169.00,1,15,16.00
05/11/2005,05:41,1168.75,1169.00,1168.75,1168.75,1,13,14.00
05/11/2005,05:42,1168.75,1168.75,1168.75,1168.75,0,42,42.00
05/11/2005,05:43,1168.75,1168.75,1168.75,1168.75,0,20,20.00
05/11/2005,05:44,1168.75,1168.75,1168.75,1168.75,0,44,44.00
05/11/2005,05:45,1169.00,1169.00,1169.00,1169.00,251,0,251.00
05/11/2005,05:46,1169.00,1169.00,1169.00,1169.00,27,0,27.00
05/11/2005,05:48,1169.00,1169.00,1168.75,1168.75,91,5,96.00
05/11/2005,05:49,1169.00,1169.00,1169.00,1169.00,24,0,24.00
05/11/2005,05:52,1169.00,1169.25,1168.75,1169.00,129,103,232.00
05/11/2005,05:53,1169.25,1169.50,1169.25,1169.25,78,12,90.00
05/11/2005,05:54,1169.25,1169.50,1169.00,1169.25,98,46,144.00
05/11/2005,05:55,1169.25,1169.50,1169.25,1169.50,119,0,119.00
05/11/2005,05:56,1169.50,1169.50,1169.50,1169.50,50,0,50.00
05/11/2005,05:57,1169.50,1169.50,1169.50,1169.50,114,0,114.00
05/11/2005,05:59,1169.50,1169.50,1169.25,1169.25,5,82,87.00
05/11/2005,06:01,1169.25,1169.25,1169.25,1169.25,0,32,32.00
05/11/2005,06:02,1169.25,1169.25,1169.00,1169.00,0,49,49.00
05/11/2005,06:03,1169.00,1169.00,1168.75,1169.00,1,11,12.00
05/11/2005,06:04,1169.00,1169.00,1168.75,1168.75,20,1,21.00
05/11/2005,06:05,1169.00,1169.00,1169.00,1169.00,3,0,3.00
05/11/2005,06:06,1168.75,1169.00,1168.75,1168.75,4,129,133.00
05/11/2005,06:07,1168.75,1168.75,1168.50,1168.50,0,3,3.00
05/11/2005,06:08,1168.50,1168.75,1168.50,1168.75,10,1,11.00
05/11/2005,06:09,1168.50,1168.75,1168.50,1168.50,5,13,18.00
05/11/2005,06:10,1168.50,1168.75,1168.50,1168.75,47,1,48.00
05/11/2005,06:11,1168.75,1168.75,1168.75,1168.75,12,0,12.00
05/11/2005,06:12,1168.75,1168.75,1168.75,1168.75,18,0,18.00
05/11/2005,06:13,1168.75,1168.75,1168.75,1168.75,30,0,30.00
05/11/2005,06:14,1169.00,1169.00,1169.00,1169.00,41,0,41.00
05/11/2005,06:15,1169.00,1169.25,1169.00,1169.25,5,0,5.00
05/11/2005,06:16,1169.00,1169.00,1168.75,1168.75,0,98,98.00
05/11/2005,06:17,1168.50,1168.75,1168.50,1168.75,2,1,3.00
05/11/2005,06:18,1168.75,1169.00,1168.75,1169.00,448,1,449.00
05/11/2005,06:19,1169.00,1169.00,1169.00,1169.00,44,0,44.00
05/11/2005,06:20,1169.00,1169.00,1169.00,1169.00,8,0,8.00
05/11/2005,06:21,1169.00,1169.00,1169.00,1169.00,5,0,5.00
05/11/2005,06:22,1169.00,1169.00,1169.00,1169.00,3,0,3.00
05/11/2005,06:23,1169.00,1169.00,1169.00,1169.00,34,0,34.00
05/11/2005,06:24,1169.25,1169.50,1169.25,1169.25,46,16,62.00
05/11/2005,06:25,1169.25,1169.25,1169.00,1169.00,0,51,51.00
05/11/2005,06:26,1169.00,1169.25,1169.00,1169.25,80,20,100.00
05/11/2005,06:27,1169.50,1169.50,1169.25,1169.25,1,8,9.00
05/11/2005,06:28,1169.25,1169.25,1169.25,1169.25,0,52,52.00
05/11/2005,06:30,1169.00,1169.25,1169.00,1169.00,5,76,81.00
05/11/2005,06:31,1169.00,1169.00,1169.00,1169.00,0,57,57.00
05/11/2005,06:32,1169.00,1169.25,1168.75,1169.00,35,25,60.00
05/11/2005,06:33,1169.00,1169.00,1169.00,1169.00,46,0,46.00
05/11/2005,06:34,1169.00,1169.00,1169.00,1169.00,2,0,2.00
05/11/2005,06:35,1169.00,1169.00,1169.00,1169.00,1,0,1.00
05/11/2005,06:36,1169.00,1169.25,1169.00,1169.25,21,0,21.00
05/11/2005,06:37,1169.25,1169.25,1169.25,1169.25,1,0,1.00
05/11/2005,06:38,1169.25,1169.25,1169.25,1169.25,20,0,20.00
05/11/2005,06:39,1169.00,1169.00,1169.00,1169.00,0,197,197.00
05/11/2005,06:40,1169.00,1169.00,1168.75,1169.00,17,26,43.00
05/11/2005,06:41,1169.00,1169.00,1168.75,1168.75,28,107,135.00
05/11/2005,06:42,1168.75,1168.75,1168.75,1168.75,0,14,14.00
05/11/2005,06:43,1168.75,1168.75,1168.50,1168.75,2,19,21.00
05/11/2005,06:44,1168.75,1168.75,1168.50,1168.50,98,2,100.00
05/11/2005,06:45,1168.75,1168.75,1168.75,1168.75,5,0,5.00
05/11/2005,06:47,1168.75,1168.75,1168.50,1168.50,12,40,52.00
05/11/2005,06:48,1168.50,1168.50,1168.50,1168.50,0,15,15.00
05/11/2005,06:49,1168.75,1168.75,1168.50,1168.50,103,123,226.00
05/11/2005,06:50,1168.50,1169.00,1168.50,1168.50,126,286,412.00
05/11/2005,06:51,1168.50,1168.75,1168.25,1168.50,119,102,221.00
05/11/2005,06:52,1168.50,1168.50,1168.50,1168.50,0,6,6.00
05/11/2005,06:53,1168.50,1169.00,1168.50,1168.75,126,64,190.00
05/11/2005,06:54,1169.00,1169.25,1168.75,1168.75,116,47,163.00
05/11/2005,06:55,1168.75,1168.75,1168.75,1168.75,0,53,53.00
05/11/2005,06:56,1168.75,1168.75,1168.75,1168.75,0,61,61.00
05/11/2005,06:57,1168.50,1168.50,1168.50,1168.50,0,69,69.00
05/11/2005,06:58,1168.25,1168.50,1168.25,1168.50,19,2,21.00
05/11/2005,06:59,1168.50,1168.50,1167.75,1168.00,55,350,405.00
05/11/2005,07:00,1168.00,1168.25,1167.75,1168.00,169,61,230.00
05/11/2005,07:01,1168.00,1168.25,1167.75,1168.00,332,87,419.00
05/11/2005,07:02,1168.00,1168.25,1168.00,1168.00,136,48,184.00
05/11/2005,07:03,1168.00,1168.00,1168.00,1168.00,0,62,62.00
05/11/2005,07:04,1168.00,1168.25,1168.00,1168.25,58,123,181.00
05/11/2005,07:05,1168.25,1168.25,1168.25,1168.25,108,0,108.00
05/11/2005,07:06,1168.25,1168.25,1168.25,1168.25,17,0,17.00
05/11/2005,07:07,1168.25,1168.25,1168.25,1168.25,38,0,38.00
05/11/2005,07:08,1168.25,1168.50,1168.25,1168.50,42,0,42.00
05/11/2005,07:09,1168.50,1168.50,1168.25,1168.25,112,21,133.00
05/11/2005,07:10,1168.25,1168.25,1168.00,1168.00,0,334,334.00
05/11/2005,07:11,1168.00,1168.00,1168.00,1168.00,0,75,75.00
05/11/2005,07:12,1168.00,1168.25,1167.75,1168.25,48,124,172.00
05/11/2005,07:13,1168.00,1168.25,1168.00,1168.25,2,2,4.00
05/11/2005,07:14,1168.25,1168.25,1168.25,1168.25,78,0,78.00
05/11/2005,07:15,1168.25,1168.50,1168.25,1168.50,140,0,140.00
05/11/2005,07:16,1168.50,1168.75,1168.50,1168.50,3,104,107.00
05/11/2005,07:17,1168.25,1168.50,1168.25,1168.50,11,35,46.00
05/11/2005,07:18,1168.25,1168.50,1168.25,1168.50,24,19,43.00
05/11/2005,07:19,1168.25,1168.25,1168.25,1168.25,0,83,83.00
05/11/2005,07:20,1168.25,1168.25,1168.25,1168.25,0,7,7.00
05/11/2005,07:21,1168.25,1168.25,1168.00,1168.00,0,392,392.00
05/11/2005,07:22,1167.75,1168.00,1167.25,1167.25,41,453,494.00
05/11/2005,07:23,1167.25,1167.50,1167.25,1167.50,281,264,545.00
05/11/2005,07:24,1167.50,1168.00,1167.50,1167.75,105,7,112.00
05/11/2005,07:25,1167.75,1168.00,1167.75,1167.75,253,34,287.00
05/11/2005,07:26,1167.75,1167.75,1167.75,1167.75,0,5,5.00
05/11/2005,07:27,1167.75,1168.00,1167.25,1167.50,13,180,193.00
05/11/2005,07:28,1167.25,1167.50,1167.25,1167.50,93,30,123.00
05/11/2005,07:29,1167.50,1167.75,1167.25,1167.50,60,6,66.00
05/11/2005,07:30,1167.50,1168.25,1167.50,1168.00,186,77,263.00
05/11/2005,07:31,1168.00,1169.75,1167.75,1168.75,1600,895,2495.00
05/11/2005,07:32,1169.00,1169.00,1167.25,1167.50,149,1371,1520.00
05/11/2005,07:33,1167.75,1169.00,1167.75,1168.75,520,371,891.00
05/11/2005,07:34,1168.75,1169.00,1168.25,1169.00,220,144,364.00
05/11/2005,07:35,1169.00,1169.00,1168.75,1168.75,161,396,557.00
05/11/2005,07:36,1168.75,1168.75,1168.25,1168.25,190,235,425.00
05/11/2005,07:37,1168.50,1168.75,1168.50,1168.75,321,19,340.00
05/11/2005,07:38,1169.00,1169.25,1169.00,1169.00,167,74,241.00
05/11/2005,07:39,1169.00,1169.25,1169.00,1169.25,69,262,331.00
05/11/2005,07:40,1169.25,1169.75,1169.25,1169.50,396,347,743.00
05/11/2005,07:41,1169.25,1169.50,1169.25,1169.25,118,52,170.00
05/11/2005,07:42,1169.50,1169.50,1169.25,1169.25,11,35,46.00
05/11/2005,07:43,1169.25,1169.50,1169.25,1169.50,11,4,15.00
05/11/2005,07:44,1169.50,1169.50,1169.25,1169.25,5,110,115.00
05/11/2005,07:45,1169.50,1169.50,1169.00,1169.25,7,62,69.00
05/11/2005,07:46,1169.25,1169.25,1169.25,1169.25,80,0,80.00
05/11/2005,07:47,1169.25,1169.50,1169.00,1169.25,96,41,137.00
05/11/2005,07:48,1169.25,1169.50,1169.25,1169.25,26,125,151.00
05/11/2005,07:49,1169.00,1169.25,1169.00,1169.25,2,5,7.00
05/11/2005,07:50,1169.25,1169.50,1169.00,1169.00,199,32,231.00
05/11/2005,07:51,1169.00,1169.00,1168.75,1168.75,0,180,180.00
05/11/2005,07:52,1168.75,1169.00,1168.75,1169.00,4,22,26.00
05/11/2005,07:53,1169.00,1169.00,1169.00,1169.00,95,0,95.00
05/11/2005,07:54,1169.00,1169.00,1169.00,1169.00,9,0,9.00
05/11/2005,07:55,1168.75,1169.25,1168.75,1169.25,157,2,159.00
05/11/2005,07:56,1169.25,1169.50,1169.25,1169.50,78,0,78.00
05/11/2005,07:57,1169.50,1169.50,1169.25,1169.25,1,94,95.00
05/11/2005,07:58,1169.00,1169.25,1169.00,1169.00,1,19,20.00
05/11/2005,07:59,1169.00,1169.25,1168.75,1169.00,11,125,136.00
05/11/2005,08:00,1169.25,1169.50,1169.00,1169.00,61,62,123.00
05/11/2005,08:01,1169.25,1169.25,1169.25,1169.25,137,0,137.00
05/11/2005,08:02,1169.25,1169.25,1169.25,1169.25,177,0,177.00
05/11/2005,08:03,1169.25,1169.25,1169.00,1169.25,9,69,78.00
05/11/2005,08:04,1169.00,1169.00,1169.00,1169.00,0,30,30.00
05/11/2005,08:05,1169.00,1169.25,1169.00,1169.25,1,1,2.00
05/11/2005,08:06,1169.00,1169.00,1169.00,1169.00,0,48,48.00
05/11/2005,08:07,1169.25,1169.50,1169.25,1169.50,143,5,148.00
05/11/2005,08:08,1169.50,1169.50,1169.25,1169.25,1,150,151.00
05/11/2005,08:09,1169.00,1169.25,1169.00,1169.00,51,43,94.00
05/11/2005,08:10,1169.00,1169.25,1169.00,1169.00,45,43,88.00
05/11/2005,08:11,1169.25,1169.25,1169.00,1169.25,75,1,76.00
05/11/2005,08:12,1169.00,1169.00,1169.00,1169.00,0,68,68.00
05/11/2005,08:13,1169.00,1169.00,1168.25,1168.50,312,1044,1356.00
05/11/2005,08:14,1168.75,1168.75,1168.75,1168.75,14,0,14.00
05/11/2005,08:15,1168.75,1168.75,1168.50,1168.50,1,63,64.00
05/11/2005,08:16,1168.75,1168.75,1168.25,1168.50,53,60,113.00
05/11/2005,08:17,1168.50,1168.75,1168.50,1168.50,18,49,67.00
05/11/2005,08:18,1168.50,1168.50,1168.25,1168.25,14,17,31.00
05/11/2005,08:19,1168.25,1168.50,1168.25,1168.50,29,2,31.00
05/11/2005,08:20,1168.50,1168.50,1168.50,1168.50,2,0,2.00
05/11/2005,08:21,1168.50,1168.50,1168.25,1168.25,3,1,4.00
05/11/2005,08:22,1168.25,1168.50,1168.25,1168.50,29,33,62.00
05/11/2005,08:23,1168.50,1168.50,1168.25,1168.25,30,2,32.00
05/11/2005,08:24,1168.25,1168.50,1168.25,1168.25,5,19,24.00
05/11/2005,08:25,1168.25,1168.50,1168.25,1168.50,28,11,39.00
05/11/2005,08:26,1168.50,1168.50,1168.50,1168.50,213,0,213.00
05/11/2005,08:27,1168.50,1168.75,1168.25,1168.50,371,5,376.00
05/11/2005,08:28,1168.75,1168.75,1168.50,1168.50,119,28,147.00
05/11/2005,08:29,1168.50,1168.75,1168.50,1168.50,20,25,45.00
05/11/2005,08:30,1168.50,1169.00,1168.50,1168.75,682,264,946.00
05/11/2005,08:31,1168.75,1169.25,1168.50,1169.25,3490,1011,4501.00
05/11/2005,08:32,1169.25,1169.50,1169.00,1169.00,864,1894,2758.00
05/11/2005,08:33,1169.25,1169.50,1169.00,1169.50,1978,692,2670.00
05/11/2005,08:34,1169.25,1169.75,1169.25,1169.50,1183,1225,2408.00
05/11/2005,08:35,1169.25,1169.50,1168.50,1168.50,862,3890,4752.00
05/11/2005,08:36,1168.50,1168.75,1168.25,1168.50,1655,1083,2738.00
05/11/2005,08:37,1168.50,1169.25,1168.50,1169.25,2146,1082,3228.00
05/11/2005,08:38,1169.00,1169.00,1168.25,1168.25,1190,1409,2599.00
05/11/2005,08:39,1168.25,1169.00,1168.25,1168.75,883,424,1307.00
05/11/2005,08:40,1168.75,1168.75,1167.75,1168.00,563,2791,3354.00
05/11/2005,08:41,1168.00,1168.25,1167.75,1168.00,797,2223,3020.00
05/11/2005,08:42,1168.00,1168.25,1167.50,1168.25,2018,1798,3816.00
05/11/2005,08:43,1168.25,1168.50,1168.00,1168.00,843,1675,2518.00
05/11/2005,08:44,1168.00,1168.50,1168.00,1168.25,474,756,1230.00
05/11/2005,08:45,1168.50,1168.50,1167.50,1167.75,844,1351,2195.00
05/11/2005,08:46,1167.50,1167.75,1167.25,1167.50,699,1533,2232.00
05/11/2005,08:47,1167.50,1167.75,1167.25,1167.50,584,1169,1753.00
05/11/2005,08:48,1167.50,1168.25,1167.50,1167.75,1476,1830,3306.00
05/11/2005,08:49,1167.50,1168.00,1167.25,1167.75,929,738,1667.00
05/11/2005,08:50,1167.75,1168.00,1167.50,1167.75,1202,409,1611.00
05/11/2005,08:51,1167.75,1168.25,1167.75,1168.00,1244,619,1863.00
05/11/2005,08:52,1168.00,1168.00,1167.75,1168.00,40,931,971.00
05/11/2005,08:53,1168.00,1168.00,1167.00,1167.50,874,2435,3309.00
05/11/2005,08:54,1167.50,1167.50,1166.50,1166.75,1197,2098,3295.00
05/11/2005,08:55,1166.75,1167.25,1166.50,1166.50,914,1448,2362.00
05/11/2005,08:56,1166.75,1167.00,1166.25,1166.50,2460,4730,7190.00
05/11/2005,08:57,1166.50,1166.75,1166.25,1166.75,1768,347,2115.00
05/11/2005,08:58,1166.75,1166.75,1166.00,1166.50,1454,2229,3683.00
05/11/2005,08:59,1166.50,1166.75,1166.25,1166.75,1142,884,2026.00
05/11/2005,09:00,1166.75,1167.00,1166.25,1166.50,1276,1470,2746.00
05/11/2005,09:01,1166.50,1167.00,1166.00,1167.00,2227,2485,4712.00
05/11/2005,09:02,1166.75,1167.00,1166.50,1167.00,441,518,959.00
05/11/2005,09:03,1167.00,1167.25,1166.75,1166.75,1550,2064,3614.00
05/11/2005,09:04,1166.75,1167.00,1166.25,1166.25,372,1402,1774.00
05/11/2005,09:05,1166.50,1166.75,1166.25,1166.75,1472,127,1599.00
05/11/2005,09:06,1166.50,1167.00,1166.25,1167.00,1660,522,2182.00
05/11/2005,09:07,1167.00,1167.00,1166.00,1166.00,586,2078,2664.00
05/11/2005,09:08,1166.00,1166.50,1166.00,1166.00,441,1707,2148.00
05/11/2005,09:09,1166.00,1166.50,1165.75,1165.75,535,2658,3193.00
05/11/2005,09:10,1166.00,1166.25,1165.25,1165.50,2194,6084,8278.00
05/11/2005,09:11,1165.75,1165.75,1165.25,1165.50,1807,2249,4056.00
05/11/2005,09:12,1165.50,1165.50,1165.00,1165.50,2425,2394,4819.00
05/11/2005,09:13,1165.50,1165.75,1165.00,1165.50,2841,2589,5430.00
05/11/2005,09:14,1165.25,1165.75,1165.25,1165.50,614,1163,1777.00
05/11/2005,09:15,1165.75,1165.75,1165.25,1165.50,279,555,834.00
05/11/2005,09:16,1165.50,1165.75,1164.50,1164.75,1909,5373,7282.00
05/11/2005,09:17,1165.00,1165.25,1164.75,1165.25,1685,2043,3728.00
05/11/2005,09:18,1165.25,1165.50,1164.50,1164.75,1995,2398,4393.00
05/11/2005,09:19,1164.75,1165.00,1164.25,1164.75,1509,2114,3623.00
05/11/2005,09:20,1165.00,1165.50,1164.75,1165.00,1536,803,2339.00
05/11/2005,09:21,1165.25,1165.75,1165.00,1165.25,1326,1566,2892.00
05/11/2005,09:22,1165.50,1165.75,1165.25,1165.50,811,573,1384.00
05/11/2005,09:23,1165.50,1166.00,1165.25,1165.25,2432,1810,4242.00
05/11/2005,09:24,1165.25,1166.25,1165.25,1166.00,1720,584,2304.00
05/11/2005,09:25,1165.75,1166.00,1165.50,1165.75,819,509,1328.00
05/11/2005,09:26,1166.00,1166.00,1165.00,1165.50,1851,1463,3314.00
05/11/2005,09:27,1165.75,1165.75,1165.25,1165.25,102,950,1052.00
05/11/2005,09:28,1165.25,1165.25,1165.00,1165.00,348,767,1115.00
05/11/2005,09:29,1165.00,1165.75,1165.00,1165.50,1677,312,1989.00
05/11/2005,09:30,1165.50,1166.00,1165.25,1165.75,1250,721,1971.00
05/11/2005,09:31,1166.00,1167.00,1165.25,1166.75,7495,4929,12424.00
05/11/2005,09:32,1166.75,1167.50,1165.50,1166.50,4966,6182,11148.00
05/11/2005,09:33,1166.25,1167.25,1165.75,1166.00,2259,3737,5996.00
05/11/2005,09:34,1166.00,1166.00,1164.75,1165.00,2126,4490,6616.00
05/11/2005,09:35,1164.75,1165.25,1164.75,1165.00,1341,939,2280.00
05/11/2005,09:36,1165.00,1166.50,1164.75,1166.50,3541,1788,5329.00
05/11/2005,09:37,1166.50,1166.50,1165.25,1165.75,892,1510,2402.00
05/11/2005,09:38,1165.75,1167.00,1165.75,1166.75,3338,1040,4378.00
05/11/2005,09:39,1166.50,1167.25,1166.25,1167.00,1688,1042,2730.00
05/11/2005,09:40,1167.00,1167.75,1166.75,1167.25,2501,1498,3999.00
05/11/2005,09:41,1167.25,1167.50,1166.50,1167.00,2471,1782,4253.00
05/11/2005,09:42,1167.00,1168.00,1167.00,1167.00,2463,2018,4481.00
05/11/2005,09:43,1167.00,1167.00,1165.75,1166.50,1903,3557,5460.00
05/11/2005,09:44,1166.50,1166.75,1166.00,1166.50,1684,1617,3301.00
05/11/2005,09:45,1166.50,1166.50,1165.75,1165.75,365,744,1109.00
05/11/2005,09:46,1166.00,1166.50,1165.50,1165.75,2496,1569,4065.00
05/11/2005,09:47,1165.50,1166.50,1165.25,1165.50,1259,1709,2968.00
05/11/2005,09:48,1165.50,1166.25,1165.50,1166.25,1411,1475,2886.00
05/11/2005,09:49,1166.00,1166.25,1165.50,1166.00,350,1324,1674.00
05/11/2005,09:50,1166.00,1166.00,1165.25,1165.50,778,1409,2187.00
05/11/2005,09:51,1165.75,1166.00,1164.75,1165.00,994,2901,3895.00
05/11/2005,09:52,1165.00,1165.00,1164.50,1164.75,1464,1509,2973.00
05/11/2005,09:53,1164.75,1165.25,1164.75,1164.75,213,1526,1739.00
05/11/2005,09:54,1164.75,1164.75,1163.25,1163.50,5285,10544,15829.00
05/11/2005,09:55,1163.50,1164.00,1162.50,1162.75,2130,7367,9497.00
05/11/2005,09:56,1162.75,1163.25,1162.00,1162.50,4491,6149,10640.00
05/11/2005,09:57,1162.25,1163.00,1162.25,1162.50,1996,3414,5410.00
05/11/2005,09:58,1162.50,1163.50,1162.50,1163.50,3456,800,4256.00
05/11/2005,09:59,1163.50,1163.75,1163.00,1163.00,1979,2132,4111.00
05/11/2005,10:00,1163.25,1163.25,1163.00,1163.25,902,140,1042.00
05/11/2005,10:01,1163.25,1163.50,1162.75,1163.00,1207,1030,2237.00
05/11/2005,10:02,1163.00,1163.50,1162.75,1163.00,1105,992,2097.00
05/11/2005,10:03,1163.00,1163.25,1162.50,1162.75,1235,884,2119.00
05/11/2005,10:04,1162.75,1163.25,1162.50,1162.75,464,722,1186.00
05/11/2005,10:05,1162.75,1163.25,1162.75,1163.25,686,299,985.00
05/11/2005,10:06,1163.00,1163.25,1162.75,1163.00,542,841,1383.00
05/11/2005,10:07,1163.00,1163.00,1162.25,1162.50,350,2993,3343.00
05/11/2005,10:08,1162.50,1163.00,1162.25,1162.75,1174,920,2094.00
05/11/2005,10:09,1162.50,1163.00,1162.25,1163.00,706,548,1254.00
05/11/2005,10:10,1163.00,1163.75,1162.75,1163.50,2818,2134,4952.00
05/11/2005,10:11,1163.25,1163.50,1162.50,1162.50,550,1968,2518.00
05/11/2005,10:12,1162.50,1163.00,1162.25,1162.50,683,503,1186.00
05/11/2005,10:13,1162.50,1162.75,1161.25,1161.50,1355,5240,6595.00
05/11/2005,10:14,1161.50,1161.50,1160.75,1161.25,2516,5055,7571.00
05/11/2005,10:15,1161.50,1161.75,1161.25,1161.50,811,826,1637.00
05/11/2005,10:16,1161.50,1162.25,1161.50,1161.75,2920,1020,3940.00
05/11/2005,10:17,1162.00,1162.00,1161.50,1161.75,713,713,1426.00
05/11/2005,10:18,1162.00,1162.75,1161.75,1162.50,2464,1035,3499.00
05/11/2005,10:19,1162.50,1162.50,1162.00,1162.00,295,915,1210.00
05/11/2005,10:20,1162.00,1162.50,1162.00,1162.25,653,796,1449.00
05/11/2005,10:21,1162.25,1162.50,1162.00,1162.00,48,483,531.00
05/11/2005,10:22,1162.00,1162.25,1161.75,1162.00,608,566,1174.00
05/11/2005,10:23,1162.25,1162.50,1161.75,1161.75,253,1201,1454.00
05/11/2005,10:24,1161.75,1162.25,1161.75,1162.00,1048,549,1597.00
05/11/2005,10:25,1162.00,1162.25,1161.75,1162.25,969,573,1542.00
05/11/2005,10:26,1162.00,1162.25,1162.00,1162.25,619,161,780.00
05/11/2005,10:27,1162.25,1162.50,1162.00,1162.25,283,665,948.00
05/11/2005,10:28,1162.00,1162.25,1161.50,1162.00,313,1722,2035.00
05/11/2005,10:29,1162.00,1162.50,1161.75,1162.50,655,178,833.00
05/11/2005,10:30,1162.50,1163.00,1162.25,1162.50,2140,1171,3311.00
05/11/2005,10:31,1162.50,1163.50,1162.50,1163.25,3794,1335,5129.00
05/11/2005,10:32,1163.25,1163.50,1163.00,1163.00,738,889,1627.00
05/11/2005,10:33,1163.00,1163.75,1163.00,1163.50,1562,950,2512.00
05/11/2005,10:34,1163.25,1163.75,1163.25,1163.50,1336,105,1441.00
05/11/2005,10:35,1163.50,1164.25,1163.25,1164.00,4134,1315,5449.00
05/11/2005,10:36,1164.00,1164.25,1163.75,1163.75,419,2183,2602.00
05/11/2005,10:37,1163.75,1164.25,1163.50,1163.75,359,645,1004.00
05/11/2005,10:38,1163.50,1164.00,1163.50,1163.75,397,176,573.00
05/11/2005,10:39,1164.00,1164.00,1163.75,1163.75,648,503,1151.00
05/11/2005,10:40,1163.75,1163.75,1163.25,1163.25,35,2526,2561.00
05/11/2005,10:41,1163.25,1163.50,1163.00,1163.00,945,470,1415.00
05/11/2005,10:42,1163.00,1163.50,1162.75,1163.00,591,1185,1776.00
05/11/2005,10:43,1163.00,1163.75,1163.00,1163.50,1421,902,2323.00
05/11/2005,10:44,1163.50,1163.75,1163.25,1163.50,172,817,989.00
05/11/2005,10:45,1163.50,1163.75,1163.25,1163.50,124,130,254.00
05/11/2005,10:46,1163.75,1164.00,1163.00,1163.75,1670,514,2184.00
05/11/2005,10:47,1164.00,1164.25,1163.75,1164.00,790,456,1246.00
05/11/2005,10:48,1164.25,1164.25,1163.75,1164.00,1670,562,2232.00
05/11/2005,10:49,1163.75,1164.25,1163.75,1163.75,690,824,1514.00
05/11/2005,10:50,1163.75,1164.00,1163.50,1163.50,80,915,995.00
05/11/2005,10:51,1163.50,1164.00,1163.50,1163.50,456,313,769.00
05/11/2005,10:52,1163.50,1163.75,1163.25,1163.25,210,843,1053.00
05/11/2005,10:53,1163.25,1163.50,1162.75,1163.25,500,1113,1613.00
05/11/2005,10:54,1163.25,1163.25,1162.75,1163.00,267,808,1075.00
05/11/2005,10:55,1163.25,1163.50,1163.00,1163.00,440,266,706.00
05/11/2005,10:56,1163.00,1163.25,1162.75,1163.00,88,694,782.00
05/11/2005,10:57,1163.00,1163.25,1162.75,1163.00,160,797,957.00
05/11/2005,10:58,1163.00,1163.25,1163.00,1163.25,152,363,515.00
05/11/2005,10:59,1163.00,1163.25,1163.00,1163.25,45,151,196.00
05/11/2005,11:00,1163.25,1163.50,1163.00,1163.50,378,328,706.00
05/11/2005,11:01,1163.25,1163.75,1163.25,1163.75,269,85,354.00
05/11/2005,11:02,1163.75,1163.75,1163.25,1163.50,361,884,1245.00
05/11/2005,11:03,1163.50,1163.75,1163.25,1163.75,129,211,340.00
05/11/2005,11:04,1163.50,1164.00,1163.25,1163.75,956,427,1383.00
05/11/2005,11:05,1163.75,1164.50,1163.50,1164.25,2115,471,2586.00
05/11/2005,11:06,1164.25,1164.50,1161.50,1161.75,2683,6010,8693.00
05/11/2005,11:07,1161.75,1162.00,1160.00,1160.00,4702,7370,12072.00
05/11/2005,11:08,1160.00,1160.50,1158.00,1158.75,4301,7406,11707.00
05/11/2005,11:09,1158.75,1161.00,1158.50,1161.00,7140,5888,13028.00
05/11/2005,11:10,1160.75,1163.25,1160.75,1162.25,6181,4711,10892.00
05/11/2005,11:11,1162.25,1162.50,1160.00,1160.50,2428,5890,8318.00
05/11/2005,11:12,1160.50,1162.50,1160.25,1161.75,5158,4238,9396.00
05/11/2005,11:13,1162.00,1162.25,1160.50,1162.25,2850,2209,5059.00
05/11/2005,11:14,1162.25,1164.25,1162.00,1164.00,8064,4809,12873.00
05/11/2005,11:15,1163.75,1164.00,1162.50,1163.75,3035,1797,4832.00
05/11/2005,11:16,1163.50,1164.75,1163.25,1163.50,5686,3274,8960.00
05/11/2005,11:17,1163.75,1165.50,1163.50,1165.00,8819,4118,12937.00
05/11/2005,11:18,1165.00,1165.25,1163.50,1163.50,1809,4194,6003.00
05/11/2005,11:19,1163.50,1164.50,1163.50,1164.00,1416,1137,2553.00
05/11/2005,11:20,1164.00,1164.00,1163.25,1163.25,792,1002,1794.00
05/11/2005,11:21,1163.25,1164.50,1163.25,1164.25,1821,887,2708.00
05/11/2005,11:22,1164.50,1164.50,1163.75,1164.00,729,925,1654.00
05/11/2005,11:23,1163.75,1164.25,1163.25,1163.50,693,1132,1825.00
05/11/2005,11:24,1163.75,1164.00,1163.25,1163.75,476,501,977.00
05/11/2005,11:25,1163.50,1164.00,1163.50,1163.75,155,59,214.00
05/11/2005,11:26,1163.75,1164.25,1163.75,1164.25,573,34,607.00
05/11/2005,11:27,1164.25,1164.25,1163.25,1163.75,1207,1093,2300.00
05/11/2005,11:28,1164.00,1164.00,1163.75,1164.00,403,31,434.00
05/11/2005,11:29,1163.75,1164.25,1163.50,1163.75,525,538,1063.00
05/11/2005,11:30,1163.50,1164.00,1163.50,1163.75,865,1346,2211.00
05/11/2005,11:31,1163.50,1164.25,1163.25,1163.75,1402,877,2279.00
05/11/2005,11:32,1163.75,1163.75,1163.25,1163.50,434,334,768.00
05/11/2005,11:33,1163.50,1163.75,1163.50,1163.75,110,57,167.00
05/11/2005,11:34,1163.75,1164.00,1163.50,1163.50,248,239,487.00
05/11/2005,11:35,1163.50,1163.75,1163.25,1163.25,150,76,226.00
05/11/2005,11:36,1163.25,1163.75,1163.25,1163.50,622,315,937.00
05/11/2005,11:37,1163.75,1163.75,1163.50,1163.75,40,45,85.00
05/11/2005,11:38,1163.50,1163.50,1163.25,1163.50,194,196,390.00
05/11/2005,11:39,1163.50,1163.75,1163.50,1163.75,181,3,184.00
05/11/2005,11:40,1163.75,1163.75,1163.50,1163.50,22,214,236.00
05/11/2005,11:41,1163.50,1164.00,1163.50,1164.00,481,288,769.00
05/11/2005,11:42,1164.00,1164.25,1163.75,1164.00,489,386,875.00
05/11/2005,11:43,1164.00,1164.00,1163.75,1164.00,487,6,493.00
05/11/2005,11:44,1164.00,1164.75,1163.75,1164.75,1874,155,2029.00
05/11/2005,11:45,1164.75,1164.75,1164.25,1164.50,959,596,1555.00
05/11/2005,11:46,1164.50,1164.75,1164.25,1164.50,310,328,638.00
05/11/2005,11:47,1164.25,1164.50,1163.75,1163.75,449,1063,1512.00
05/11/2005,11:48,1163.75,1164.00,1163.25,1164.00,1279,695,1974.00
05/11/2005,11:49,1163.75,1164.25,1163.75,1164.25,476,564,1040.00
05/11/2005,11:50,1164.25,1164.50,1164.00,1164.00,165,285,450.00
05/11/2005,11:51,1164.25,1164.50,1163.75,1164.25,546,459,1005.00
05/11/2005,11:52,1164.25,1164.50,1164.25,1164.25,2,603,605.00
05/11/2005,11:53,1164.25,1164.50,1164.00,1164.50,526,68,594.00
05/11/2005,11:54,1164.25,1164.50,1164.25,1164.50,576,23,599.00
05/11/2005,11:55,1164.50,1164.50,1164.00,1164.00,158,353,511.00
05/11/2005,11:56,1164.00,1164.50,1164.00,1164.25,343,310,653.00
05/11/2005,11:57,1164.25,1164.50,1164.00,1164.25,36,287,323.00
05/11/2005,11:58,1164.00,1164.25,1164.00,1164.25,50,21,71.00
05/11/2005,11:59,1164.25,1164.50,1164.00,1164.25,288,4,292.00
05/11/2005,12:00,1164.50,1164.50,1164.25,1164.50,759,9,768.00
05/11/2005,12:01,1164.50,1164.75,1164.25,1164.75,629,235,864.00
05/11/2005,12:02,1164.50,1165.00,1164.50,1164.75,1386,328,1714.00
05/11/2005,12:03,1164.75,1165.00,1164.25,1164.75,620,1478,2098.00
05/11/2005,12:04,1164.75,1166.00,1164.75,1166.00,3806,444,4250.00
05/11/2005,12:05,1166.00,1166.00,1165.50,1165.50,2578,1791,4369.00
05/11/2005,12:06,1165.75,1166.00,1165.50,1165.75,567,1089,1656.00
05/11/2005,12:07,1165.75,1166.00,1165.50,1165.75,1302,444,1746.00
05/11/2005,12:08,1165.75,1166.00,1165.50,1165.75,604,509,1113.00
05/11/2005,12:09,1165.75,1166.25,1165.75,1166.25,2758,170,2928.00
05/11/2005,12:10,1166.25,1167.00,1166.00,1166.50,4159,1154,5313.00
05/11/2005,12:11,1166.75,1167.00,1166.50,1167.00,2250,854,3104.00
05/11/2005,12:12,1166.75,1167.50,1166.75,1167.00,2760,1335,4095.00
05/11/2005,12:13,1167.00,1167.75,1167.00,1167.50,2361,713,3074.00
05/11/2005,12:14,1167.50,1168.25,1167.50,1167.75,4453,1456,5909.00
05/11/2005,12:15,1167.75,1168.25,1167.75,1167.75,1640,584,2224.00
05/11/2005,12:16,1167.75,1168.50,1167.75,1168.50,2451,215,2666.00
05/11/2005,12:17,1168.50,1168.50,1168.00,1168.00,200,1448,1648.00
05/11/2005,12:18,1167.75,1168.25,1167.50,1167.75,2340,1470,3810.00
05/11/2005,12:19,1168.00,1168.25,1167.25,1167.75,779,1955,2734.00
05/11/2005,12:20,1167.50,1167.75,1167.50,1167.75,1168,297,1465.00
05/11/2005,12:21,1167.50,1168.00,1167.50,1167.50,707,1115,1822.00
05/11/2005,12:22,1167.75,1167.75,1167.25,1167.25,393,1185,1578.00
05/11/2005,12:23,1167.50,1167.50,1167.00,1167.25,275,835,1110.00
05/11/2005,12:24,1167.25,1167.25,1167.00,1167.25,139,867,1006.00
05/11/2005,12:25,1167.00,1167.50,1166.75,1166.75,757,907,1664.00
05/11/2005,12:26,1167.00,1167.25,1166.75,1167.00,374,114,488.00
05/11/2005,12:27,1167.25,1167.50,1167.00,1167.50,805,75,880.00
05/11/2005,12:28,1167.25,1167.50,1167.00,1167.00,163,229,392.00
05/11/2005,12:29,1167.00,1167.25,1167.00,1167.00,30,238,268.00
05/11/2005,12:30,1167.25,1167.25,1167.00,1167.00,41,13,54.00
05/11/2005,12:31,1167.25,1167.50,1167.00,1167.50,414,108,522.00
05/11/2005,12:32,1167.50,1167.75,1167.25,1167.75,490,69,559.00
05/11/2005,12:33,1167.50,1167.75,1167.25,1167.50,84,638,722.00
05/11/2005,12:34,1167.50,1167.75,1167.25,1167.50,264,473,737.00
05/11/2005,12:35,1167.25,1167.50,1167.00,1167.25,519,1156,1675.00
05/11/2005,12:36,1167.00,1167.50,1167.00,1167.00,216,463,679.00
05/11/2005,12:37,1167.00,1167.25,1167.00,1167.25,38,176,214.00
05/11/2005,12:38,1167.00,1167.00,1166.50,1166.50,210,1801,2011.00
05/11/2005,12:39,1166.50,1166.75,1166.25,1166.50,821,247,1068.00
05/11/2005,12:40,1166.75,1167.00,1166.50,1166.75,1291,221,1512.00
05/11/2005,12:41,1166.75,1166.75,1166.25,1166.50,120,392,512.00
05/11/2005,12:42,1166.50,1166.75,1166.50,1166.75,95,17,112.00
05/11/2005,12:43,1166.50,1166.75,1166.25,1166.50,76,291,367.00
05/11/2005,12:44,1166.25,1166.75,1166.25,1166.50,263,140,403.00
05/11/2005,12:45,1166.50,1166.75,1166.25,1166.50,649,475,1124.00
05/11/2005,12:46,1166.50,1166.50,1165.00,1165.00,1631,4306,5937.00
05/11/2005,12:47,1165.25,1165.50,1164.75,1165.25,1992,1861,3853.00
05/11/2005,12:48,1165.25,1165.50,1165.00,1165.25,1087,378,1465.00
05/11/2005,12:49,1165.25,1165.75,1165.25,1165.75,1183,130,1313.00
05/11/2005,12:50,1165.75,1166.00,1165.50,1166.00,167,992,1159.00
05/11/2005,12:51,1166.00,1166.00,1165.25,1165.50,386,905,1291.00
05/11/2005,12:52,1165.50,1165.75,1165.25,1165.50,269,30,299.00
05/11/2005,12:53,1165.50,1165.75,1165.50,1165.75,158,29,187.00
05/11/2005,12:54,1165.50,1165.75,1165.25,1165.50,141,182,323.00
05/11/2005,12:55,1165.50,1165.75,1165.25,1165.75,173,35,208.00
05/11/2005,12:56,1165.50,1165.75,1165.50,1165.75,48,35,83.00
05/11/2005,12:57,1165.50,1166.00,1165.50,1165.50,562,450,1012.00
05/11/2005,12:58,1165.50,1166.00,1165.25,1166.00,845,206,1051.00
05/11/2005,12:59,1165.75,1166.00,1165.25,1165.50,110,600,710.00
05/11/2005,13:00,1165.75,1166.00,1165.50,1165.75,365,452,817.00
05/11/2005,13:01,1165.75,1166.00,1165.50,1165.75,142,296,438.00
05/11/2005,13:02,1165.75,1166.75,1165.50,1166.50,1683,154,1837.00
05/11/2005,13:03,1166.50,1167.00,1166.50,1167.00,615,421,1036.00
05/11/2005,13:04,1167.00,1167.50,1166.75,1167.25,2034,664,2698.00
05/11/2005,13:05,1167.50,1167.75,1167.25,1167.75,1098,99,1197.00
05/11/2005,13:06,1167.75,1167.75,1167.00,1167.00,191,1201,1392.00
05/11/2005,13:07,1167.00,1167.50,1167.00,1167.50,1482,98,1580.00
05/11/2005,13:08,1167.50,1168.75,1167.25,1168.75,3177,541,3718.00
05/11/2005,13:09,1168.75,1168.75,1168.00,1168.75,1979,1288,3267.00
05/11/2005,13:10,1168.75,1169.75,1168.50,1169.50,5314,2300,7614.00
05/11/2005,13:11,1169.75,1169.75,1169.25,1169.50,1342,1462,2804.00
05/11/2005,13:12,1169.50,1170.75,1169.50,1170.25,6220,2137,8357.00
05/11/2005,13:13,1170.50,1171.75,1170.25,1170.75,5101,2391,7492.00
05/11/2005,13:14,1170.75,1171.25,1170.50,1170.75,2419,1735,4154.00
05/11/2005,13:15,1170.75,1171.25,1170.50,1171.25,1989,1166,3155.00
05/11/2005,13:16,1171.25,1172.25,1171.00,1171.50,4854,3743,8597.00
05/11/2005,13:17,1171.50,1172.00,1171.25,1171.50,1783,1037,2820.00
05/11/2005,13:18,1171.50,1171.75,1171.00,1171.50,2202,2890,5092.00
05/11/2005,13:19,1171.50,1172.00,1171.25,1171.50,1689,1153,2842.00
05/11/2005,13:20,1171.50,1173.25,1171.25,1173.25,6201,2671,8872.00
05/11/2005,13:21,1173.25,1173.25,1172.00,1172.00,1121,2500,3621.00
05/11/2005,13:22,1172.00,1172.00,1171.50,1171.50,1219,1977,3196.00
05/11/2005,13:23,1171.75,1172.00,1171.25,1171.25,745,2666,3411.00
05/11/2005,13:24,1171.50,1172.25,1171.25,1172.00,3056,537,3593.00
05/11/2005,13:25,1172.25,1172.50,1171.50,1171.50,639,779,1418.00
05/11/2005,13:26,1171.75,1172.25,1171.50,1172.00,941,1060,2001.00
05/11/2005,13:27,1172.00,1172.50,1171.50,1171.75,1440,1505,2945.00
05/11/2005,13:28,1171.75,1171.75,1171.25,1171.50,202,1074,1276.00
05/11/2005,13:29,1171.50,1171.75,1171.25,1171.50,532,671,1203.00
05/11/2005,13:30,1171.25,1171.50,1171.00,1171.25,1081,1022,2103.00
05/11/2005,13:31,1171.25,1171.50,1171.00,1171.25,540,435,975.00
05/11/2005,13:32,1171.50,1171.50,1171.00,1171.25,253,464,717.00
05/11/2005,13:33,1171.25,1171.50,1171.00,1171.50,1022,1298,2320.00
05/11/2005,13:34,1171.50,1171.50,1171.25,1171.25,159,74,233.00
05/11/2005,13:35,1171.50,1171.75,1171.25,1171.50,779,517,1296.00
05/11/2005,13:36,1171.50,1171.75,1171.25,1171.75,386,279,665.00
05/11/2005,13:37,1171.75,1171.75,1171.25,1171.50,530,221,751.00
05/11/2005,13:38,1171.50,1171.50,1171.25,1171.50,658,34,692.00
05/11/2005,13:39,1171.25,1171.50,1170.75,1170.75,71,1721,1792.00
05/11/2005,13:40,1170.75,1171.00,1170.75,1171.00,787,431,1218.00
05/11/2005,13:41,1171.00,1171.25,1170.75,1171.00,476,459,935.00
05/11/2005,13:42,1171.00,1171.75,1171.00,1171.25,1473,618,2091.00
05/11/2005,13:43,1171.25,1171.75,1171.00,1171.50,530,218,748.00
05/11/2005,13:44,1171.50,1171.75,1171.00,1171.25,372,746,1118.00
05/11/2005,13:45,1171.00,1171.25,1170.75,1171.00,38,653,691.00
05/11/2005,13:46,1170.75,1171.50,1170.75,1171.25,1007,157,1164.00
05/11/2005,13:47,1171.25,1171.75,1171.00,1171.25,483,677,1160.00
05/11/2005,13:48,1171.00,1171.50,1171.00,1171.25,156,25,181.00
05/11/2005,13:49,1171.25,1172.25,1171.25,1172.25,3531,410,3941.00
05/11/2005,13:50,1172.00,1172.25,1171.50,1172.25,1015,1852,2867.00
05/11/2005,13:51,1172.00,1173.00,1172.00,1172.25,3407,1439,4846.00
05/11/2005,13:52,1172.25,1173.00,1172.25,1172.75,1609,437,2046.00
05/11/2005,13:53,1173.00,1173.00,1172.25,1172.25,135,1267,1402.00
05/11/2005,13:54,1172.25,1172.50,1171.75,1172.00,844,1397,2241.00
05/11/2005,13:55,1172.00,1172.00,1171.75,1171.75,135,224,359.00
05/11/2005,13:56,1172.00,1172.50,1171.75,1172.25,1007,142,1149.00
05/11/2005,13:57,1172.00,1172.50,1171.75,1172.00,678,548,1226.00
05/11/2005,13:58,1171.75,1171.75,1171.50,1171.75,171,882,1053.00
05/11/2005,13:59,1171.75,1171.75,1171.50,1171.50,62,197,259.00
05/11/2005,14:00,1171.75,1172.00,1171.00,1171.25,1336,1583,2919.00
05/11/2005,14:01,1171.50,1171.50,1171.25,1171.50,109,184,293.00
05/11/2005,14:02,1171.50,1171.50,1170.75,1170.75,402,1380,1782.00
05/11/2005,14:03,1171.00,1171.25,1170.75,1171.25,731,114,845.00
05/11/2005,14:04,1171.25,1171.50,1170.50,1170.50,823,2599,3422.00
05/11/2005,14:05,1170.75,1171.25,1170.50,1170.75,1671,789,2460.00
05/11/2005,14:06,1170.75,1171.00,1170.00,1170.25,814,3146,3960.00
05/11/2005,14:07,1170.00,1170.25,1169.25,1169.75,871,3669,4540.00
05/11/2005,14:08,1169.75,1170.25,1169.50,1170.25,1225,600,1825.00
05/11/2005,14:09,1170.25,1170.50,1170.00,1170.00,322,335,657.00
05/11/2005,14:10,1170.25,1170.50,1169.75,1170.00,379,790,1169.00
05/11/2005,14:11,1170.00,1170.25,1169.75,1170.25,214,205,419.00
05/11/2005,14:12,1170.00,1170.75,1170.00,1170.75,1444,153,1597.00
05/11/2005,14:13,1170.75,1171.00,1170.50,1170.75,1071,576,1647.00
05/11/2005,14:14,1170.75,1170.75,1170.25,1170.50,749,424,1173.00
05/11/2005,14:15,1170.50,1171.00,1170.50,1170.50,131,663,794.00
05/11/2005,14:16,1170.50,1170.75,1170.25,1170.75,215,372,587.00
05/11/2005,14:17,1170.75,1170.75,1170.25,1170.50,323,249,572.00
05/11/2005,14:18,1170.50,1170.50,1170.00,1170.50,516,281,797.00
05/11/2005,14:19,1170.75,1171.75,1170.50,1171.50,3139,727,3866.00
05/11/2005,14:20,1171.50,1171.75,1171.25,1171.75,1068,85,1153.00
05/11/2005,14:21,1171.50,1171.75,1171.25,1171.25,40,532,572.00
05/11/2005,14:22,1171.50,1173.00,1171.50,1172.75,5496,1222,6718.00
05/11/2005,14:23,1172.50,1172.75,1172.25,1172.50,1069,609,1678.00
05/11/2005,14:24,1172.50,1172.50,1172.25,1172.25,847,31,878.00
05/11/2005,14:25,1172.25,1172.75,1172.00,1172.25,395,1270,1665.00
05/11/2005,14:26,1172.00,1172.25,1171.50,1171.75,930,1131,2061.00
05/11/2005,14:27,1171.75,1172.00,1171.50,1171.75,176,337,513.00
05/11/2005,14:28,1171.75,1172.00,1171.50,1171.75,209,129,338.00
05/11/2005,14:29,1171.75,1172.25,1171.75,1172.00,1057,222,1279.00
05/11/2005,14:30,1172.00,1172.00,1171.75,1172.00,204,17,221.00
05/11/2005,14:31,1171.75,1172.25,1171.50,1171.75,441,543,984.00
05/11/2005,14:32,1171.75,1172.25,1171.75,1172.00,452,164,616.00
05/11/2005,14:33,1172.25,1172.75,1172.00,1172.75,1655,349,2004.00
05/11/2005,14:34,1172.50,1173.25,1172.25,1173.00,2783,1158,3941.00
05/11/2005,14:35,1173.00,1173.25,1172.75,1173.25,1652,139,1791.00
05/11/2005,14:36,1173.25,1173.50,1172.75,1172.75,2183,1557,3740.00
05/11/2005,14:37,1173.00,1173.25,1172.50,1172.75,428,1395,1823.00
05/11/2005,14:38,1172.75,1173.25,1172.50,1172.75,2409,960,3369.00
05/11/2005,14:39,1172.75,1172.75,1172.00,1172.25,965,2682,3647.00
05/11/2005,14:40,1172.25,1172.50,1172.25,1172.25,55,418,473.00
05/11/2005,14:41,1172.25,1172.50,1171.75,1172.25,1343,2652,3995.00
05/11/2005,14:42,1172.25,1173.00,1172.25,1173.00,1402,707,2109.00
05/11/2005,14:43,1173.00,1173.00,1172.25,1172.50,117,1348,1465.00
05/11/2005,14:44,1172.25,1172.25,1171.75,1172.00,366,2277,2643.00
05/11/2005,14:45,1171.75,1172.00,1171.75,1171.75,97,277,374.00
05/11/2005,14:46,1171.75,1172.00,1171.50,1171.75,183,1217,1400.00
05/11/2005,14:47,1171.50,1172.00,1171.50,1171.75,585,811,1396.00
05/11/2005,14:48,1171.75,1172.50,1171.50,1172.00,1693,452,2145.00
05/11/2005,14:49,1172.25,1172.50,1172.00,1172.00,238,352,590.00
05/11/2005,14:50,1172.25,1172.75,1172.00,1172.75,1067,688,1755.00
05/11/2005,14:51,1172.50,1173.25,1172.50,1173.00,2591,1676,4267.00
05/11/2005,14:52,1173.25,1173.25,1172.50,1172.75,659,958,1617.00
05/11/2005,14:53,1173.00,1173.00,1172.50,1172.50,172,569,741.00
05/11/2005,14:54,1172.50,1172.75,1172.50,1172.50,31,109,140.00
05/11/2005,14:55,1172.50,1172.75,1172.25,1172.25,98,1150,1248.00
05/11/2005,14:56,1172.25,1172.50,1172.00,1172.25,294,747,1041.00
05/11/2005,14:57,1172.25,1172.50,1172.25,1172.50,19,641,660.00
05/11/2005,14:58,1172.50,1172.75,1172.25,1172.25,1423,920,2343.00
05/11/2005,14:59,1172.25,1172.50,1172.00,1172.00,483,1234,1717.00
05/11/2005,15:00,1172.00,1172.25,1171.50,1171.75,1849,4993,6842.00
05/11/2005,15:01,1171.75,1172.25,1171.75,1172.25,4379,2645,7024.00
05/11/2005,15:02,1172.25,1172.25,1172.00,1172.25,427,282,709.00
05/11/2005,15:03,1172.25,1172.50,1172.00,1172.25,966,322,1288.00
05/11/2005,15:04,1172.25,1172.50,1172.00,1172.25,689,1647,2336.00
05/11/2005,15:05,1172.00,1172.25,1172.00,1172.25,297,94,391.00
05/11/2005,15:06,1172.00,1172.25,1172.00,1172.25,170,704,874.00
05/11/2005,15:07,1172.25,1172.50,1172.00,1172.50,1803,34,1837.00
05/11/2005,15:08,1172.25,1172.50,1172.25,1172.50,92,501,593.00
05/11/2005,15:09,1172.25,1172.25,1172.00,1172.25,235,811,1046.00
05/11/2005,15:10,1172.00,1172.25,1172.00,1172.25,912,456,1368.00
05/11/2005,15:11,1172.00,1172.25,1171.75,1172.00,2459,3076,5535.00
05/11/2005,15:12,1172.00,1172.00,1171.75,1172.00,1182,286,1468.00
05/11/2005,15:13,1172.00,1172.75,1171.75,1172.50,4363,501,4864.00
05/11/2005,15:14,1172.50,1172.75,1172.50,1172.50,630,222,852.00
05/11/2005,15:15,1172.50,1172.75,1172.00,1172.25,4789,2846,7635.00
05/11/2005,15:16,1172.50,1172.50,1172.25,1172.50,13,60,73.00
05/11/2005,15:31,1172.00,1172.25,1171.75,1171.75,18,229,247.00
05/11/2005,15:32,1172.00,1172.00,1171.75,1172.00,38,31,69.00
05/11/2005,15:33,1171.75,1172.25,1171.75,1172.25,190,34,224.00
05/11/2005,15:34,1172.00,1172.00,1172.00,1172.00,0,2,2.00
05/11/2005,15:35,1172.25,1172.25,1172.00,1172.00,68,26,94.00
05/11/2005,15:36,1172.25,1172.25,1172.00,1172.25,21,10,31.00
05/11/2005,15:37,1172.25,1172.25,1172.00,1172.25,47,5,52.00
05/11/2005,15:38,1172.25,1172.50,1172.25,1172.25,11,10,21.00
05/11/2005,15:39,1172.25,1172.25,1172.25,1172.25,0,12,12.00
05/11/2005,15:40,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/11/2005,15:41,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/11/2005,15:42,1172.25,1172.25,1172.25,1172.25,0,7,7.00
05/11/2005,15:43,1172.50,1172.50,1172.25,1172.50,11,6,17.00
05/11/2005,15:44,1172.50,1172.50,1172.25,1172.25,5,1,6.00
05/11/2005,15:45,1172.50,1172.50,1172.25,1172.25,5,15,20.00
05/11/2005,15:47,1172.50,1172.50,1172.25,1172.50,85,1,86.00
05/11/2005,15:48,1172.50,1172.50,1172.25,1172.25,8,2,10.00
05/11/2005,15:49,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/11/2005,15:50,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/11/2005,15:51,1172.25,1172.25,1172.25,1172.25,0,2,2.00
05/11/2005,15:52,1172.25,1172.25,1172.25,1172.25,0,11,11.00
05/11/2005,15:53,1172.25,1172.25,1172.25,1172.25,0,100,100.00
05/11/2005,15:54,1172.25,1172.25,1172.00,1172.25,26,17,43.00
05/11/2005,15:55,1172.25,1172.50,1172.25,1172.25,3,25,28.00
05/11/2005,15:56,1172.25,1172.50,1172.25,1172.25,2,17,19.00
05/11/2005,15:58,1172.25,1172.25,1172.25,1172.25,0,3,3.00
05/11/2005,15:59,1172.25,1172.25,1172.25,1172.25,0,3,3.00
05/11/2005,16:00,1172.25,1172.50,1172.25,1172.50,149,2,151.00
05/11/2005,17:01,1172.25,1172.25,1172.25,1172.25,0,49,49.00
05/11/2005,17:02,1172.25,1172.25,1172.00,1172.00,0,2,2.00
05/11/2005,17:03,1172.00,1172.00,1172.00,1172.00,0,9,9.00
05/11/2005,17:04,1172.25,1172.25,1172.00,1172.00,2,3,5.00
05/11/2005,17:05,1172.25,1172.25,1172.25,1172.25,25,0,25.00
05/11/2005,17:06,1172.00,1172.00,1172.00,1172.00,0,3,3.00
05/11/2005,17:07,1172.00,1172.00,1172.00,1172.00,0,2,2.00
05/11/2005,17:10,1172.00,1172.00,1172.00,1172.00,0,2,2.00
05/11/2005,17:11,1172.00,1172.00,1172.00,1172.00,0,5,5.00
05/11/2005,17:12,1172.00,1172.25,1172.00,1172.25,52,5,57.00
05/11/2005,17:14,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/11/2005,17:19,1172.25,1172.25,1172.25,1172.25,13,0,13.00
05/11/2005,17:21,1172.25,1172.25,1172.25,1172.25,6,0,6.00
05/11/2005,17:22,1172.00,1172.00,1172.00,1172.00,0,2,2.00
05/11/2005,17:23,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/11/2005,17:24,1172.00,1172.00,1171.75,1171.75,0,123,123.00
05/11/2005,17:25,1171.75,1171.75,1171.75,1171.75,0,70,70.00
05/11/2005,17:27,1171.75,1171.75,1171.75,1171.75,0,7,7.00
05/11/2005,17:29,1171.75,1171.75,1171.75,1171.75,0,5,5.00
05/11/2005,17:30,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,17:31,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/11/2005,17:32,1171.75,1172.00,1171.75,1171.75,10,4,14.00
05/11/2005,17:33,1171.75,1172.00,1171.75,1171.75,1,24,25.00
05/11/2005,17:34,1172.00,1172.00,1171.75,1171.75,1,1,2.00
05/11/2005,17:35,1172.00,1172.00,1171.75,1171.75,1,8,9.00
05/11/2005,17:36,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/11/2005,17:37,1171.75,1171.75,1171.75,1171.75,0,17,17.00
05/11/2005,17:38,1171.75,1172.00,1171.75,1172.00,1,5,6.00
05/11/2005,17:40,1172.00,1172.00,1171.75,1172.00,26,7,33.00
05/11/2005,17:44,1172.00,1172.00,1172.00,1172.00,7,0,7.00
05/11/2005,17:45,1172.00,1172.00,1171.75,1171.75,6,2,8.00
05/11/2005,17:46,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,17:47,1171.75,1171.75,1171.75,1171.75,0,9,9.00
05/11/2005,17:48,1171.75,1171.75,1171.75,1171.75,0,2,2.00
05/11/2005,17:50,1171.75,1171.75,1171.75,1171.75,0,16,16.00
05/11/2005,17:51,1171.75,1172.00,1171.75,1172.00,5,1,6.00
05/11/2005,17:54,1171.75,1171.75,1171.75,1171.75,0,4,4.00
05/11/2005,17:56,1171.75,1172.00,1171.75,1172.00,1,1,2.00
05/11/2005,17:57,1172.00,1172.00,1172.00,1172.00,15,0,15.00
05/11/2005,17:58,1172.00,1172.00,1172.00,1172.00,15,0,15.00
05/11/2005,18:00,1172.00,1172.00,1171.75,1171.75,10,3,13.00
05/11/2005,18:01,1171.75,1171.75,1171.75,1171.75,0,16,16.00
05/11/2005,18:02,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/11/2005,18:04,1171.75,1171.75,1171.75,1171.75,0,80,80.00
05/11/2005,18:05,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,18:06,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,18:07,1172.00,1172.00,1172.00,1172.00,3,0,3.00
05/11/2005,18:08,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,18:11,1171.75,1171.75,1171.50,1171.50,0,154,154.00
05/11/2005,18:13,1171.75,1171.75,1171.75,1171.75,3,0,3.00
05/11/2005,18:14,1171.75,1171.75,1171.75,1171.75,4,0,4.00
05/11/2005,18:15,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/11/2005,18:18,1171.75,1171.75,1171.75,1171.75,5,0,5.00
05/11/2005,18:20,1171.50,1171.50,1171.50,1171.50,0,11,11.00
05/11/2005,18:22,1171.75,1171.75,1171.50,1171.50,1,10,11.00
05/11/2005,18:23,1171.75,1171.75,1171.75,1171.75,2,0,2.00
05/11/2005,18:29,1171.75,1171.75,1171.50,1171.50,14,1,15.00
05/11/2005,18:30,1171.75,1171.75,1171.75,1171.75,3,0,3.00
05/11/2005,18:32,1171.75,1171.75,1171.75,1171.75,2,0,2.00
05/11/2005,18:33,1171.75,1171.75,1171.50,1171.75,2,1,3.00
05/11/2005,18:35,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/11/2005,18:36,1171.75,1171.75,1171.75,1171.75,4,0,4.00
05/11/2005,18:37,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/11/2005,18:40,1171.75,1171.75,1171.75,1171.75,15,0,15.00
05/11/2005,18:42,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,18:45,1172.00,1172.00,1172.00,1172.00,4,0,4.00
05/11/2005,18:46,1171.75,1172.00,1171.50,1172.00,4,16,20.00
05/11/2005,18:47,1171.50,1171.50,1171.50,1171.50,0,1,1.00
05/11/2005,18:50,1172.00,1172.00,1172.00,1172.00,96,0,96.00
05/11/2005,18:51,1172.00,1172.25,1172.00,1172.25,4,0,4.00
05/11/2005,18:52,1172.25,1172.25,1172.25,1172.25,16,0,16.00
05/11/2005,18:53,1172.25,1172.25,1172.25,1172.25,38,0,38.00
05/11/2005,18:54,1172.25,1172.50,1172.25,1172.25,19,5,24.00
05/11/2005,18:57,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/11/2005,18:58,1172.25,1172.50,1172.25,1172.50,21,10,31.00
05/11/2005,18:59,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/11/2005,19:00,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/11/2005,19:04,1172.25,1172.25,1172.25,1172.25,0,22,22.00
05/11/2005,19:05,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/11/2005,19:06,1172.50,1172.50,1172.25,1172.50,11,1,12.00
05/11/2005,19:07,1172.25,1172.25,1172.25,1172.25,0,14,14.00
05/11/2005,19:08,1172.25,1172.25,1172.25,1172.25,0,4,4.00
05/11/2005,19:09,1172.25,1172.25,1172.25,1172.25,0,5,5.00
05/11/2005,19:10,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/11/2005,19:11,1172.00,1172.00,1172.00,1172.00,0,1,1.00
05/11/2005,19:14,1172.25,1172.25,1172.25,1172.25,4,0,4.00
05/11/2005,19:15,1172.00,1172.00,1172.00,1172.00,0,36,36.00
05/11/2005,19:16,1172.00,1172.00,1172.00,1172.00,0,7,7.00
05/11/2005,19:17,1172.00,1172.00,1171.75,1172.00,4,13,17.00
05/11/2005,19:18,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:19,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/11/2005,19:22,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:24,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:26,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:27,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:31,1172.25,1172.25,1172.00,1172.00,1,1,2.00
05/11/2005,19:32,1172.00,1172.00,1172.00,1172.00,0,5,5.00
05/11/2005,19:33,1172.00,1172.00,1172.00,1172.00,0,6,6.00
05/11/2005,19:35,1172.00,1172.00,1171.75,1171.75,0,7,7.00
05/11/2005,19:36,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,19:37,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:39,1171.75,1172.00,1171.75,1172.00,5,1,6.00
05/11/2005,19:41,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:42,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:44,1172.00,1172.00,1172.00,1172.00,4,0,4.00
05/11/2005,19:45,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/11/2005,19:46,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:47,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/11/2005,19:48,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,19:55,1172.00,1172.25,1172.00,1172.25,10,0,10.00
05/11/2005,19:58,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,20:00,1172.00,1172.00,1172.00,1172.00,3,0,3.00
05/11/2005,20:06,1172.00,1172.25,1172.00,1172.25,36,0,36.00
05/11/2005,20:07,1172.00,1172.00,1172.00,1172.00,0,10,10.00
05/11/2005,20:10,1172.00,1172.00,1172.00,1172.00,0,5,5.00
05/11/2005,20:13,1172.00,1172.00,1172.00,1172.00,0,6,6.00
05/11/2005,20:17,1172.00,1172.00,1171.75,1171.75,0,5,5.00
05/11/2005,20:18,1171.75,1171.75,1171.75,1171.75,0,4,4.00
05/11/2005,20:28,1172.00,1172.00,1172.00,1172.00,28,0,28.00
05/11/2005,20:29,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,20:36,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,20:38,1172.00,1172.00,1172.00,1172.00,15,0,15.00
05/11/2005,20:41,1172.00,1172.00,1172.00,1172.00,40,0,40.00
05/11/2005,20:46,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/11/2005,20:47,1172.00,1172.00,1172.00,1172.00,15,0,15.00
05/11/2005,20:48,1172.00,1172.00,1172.00,1172.00,6,0,6.00
05/11/2005,20:49,1172.00,1172.00,1172.00,1172.00,25,0,25.00
05/11/2005,20:50,1172.00,1172.00,1172.00,1172.00,15,0,15.00
05/11/2005,20:51,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,20:52,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/11/2005,20:54,1172.00,1172.00,1172.00,1172.00,4,0,4.00
05/11/2005,20:55,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/11/2005,20:56,1172.00,1172.00,1172.00,1172.00,3,0,3.00
05/11/2005,20:58,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,20:59,1172.25,1172.25,1172.25,1172.25,14,0,14.00
05/11/2005,21:02,1172.00,1172.00,1172.00,1172.00,0,1,1.00
05/11/2005,21:03,1172.00,1172.00,1172.00,1172.00,0,1,1.00
05/11/2005,21:06,1172.25,1172.25,1172.25,1172.25,4,0,4.00
05/11/2005,21:07,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/11/2005,21:08,1172.00,1172.00,1172.00,1172.00,0,2,2.00
05/11/2005,21:10,1172.00,1172.00,1172.00,1172.00,0,3,3.00
05/11/2005,21:11,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/11/2005,21:12,1172.25,1172.25,1172.25,1172.25,10,0,10.00
05/11/2005,21:14,1172.25,1172.25,1172.25,1172.25,3,0,3.00
05/11/2005,21:15,1172.25,1172.25,1172.25,1172.25,5,0,5.00
05/11/2005,21:17,1172.25,1172.25,1172.25,1172.25,21,0,21.00
05/11/2005,21:18,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/11/2005,21:21,1172.25,1172.25,1172.25,1172.25,20,0,20.00
05/11/2005,21:22,1172.25,1172.25,1171.75,1172.00,71,105,176.00
05/11/2005,21:23,1172.00,1172.00,1171.75,1171.75,60,2,62.00
05/11/2005,21:24,1172.00,1172.00,1171.75,1171.75,19,1,20.00
05/11/2005,21:25,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/11/2005,21:26,1172.00,1172.00,1172.00,1172.00,5,0,5.00
05/11/2005,21:27,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,21:28,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,21:29,1171.75,1171.75,1171.75,1171.75,0,10,10.00
05/11/2005,21:31,1171.75,1171.75,1171.75,1171.75,0,37,37.00
05/11/2005,21:34,1171.50,1171.50,1171.50,1171.50,0,2,2.00
05/11/2005,21:37,1171.75,1171.75,1171.75,1171.75,5,0,5.00
05/11/2005,21:38,1171.75,1171.75,1171.75,1171.75,5,0,5.00
05/11/2005,21:39,1171.75,1171.75,1171.75,1171.75,22,0,22.00
05/11/2005,21:40,1171.75,1171.75,1171.75,1171.75,2,0,2.00
05/11/2005,21:42,1171.75,1171.75,1171.50,1171.50,7,1,8.00
05/11/2005,21:43,1171.50,1171.50,1171.50,1171.50,0,2,2.00
05/11/2005,21:44,1171.75,1171.75,1171.50,1171.50,3,1,4.00
05/11/2005,21:46,1171.50,1171.50,1171.50,1171.50,0,10,10.00
05/11/2005,21:48,1171.50,1171.50,1171.50,1171.50,0,1,1.00
05/11/2005,21:54,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/11/2005,21:55,1171.50,1171.50,1171.50,1171.50,0,1,1.00
05/11/2005,21:58,1171.75,1171.75,1171.75,1171.75,1,0,1.00
05/11/2005,21:59,1171.75,1171.75,1171.75,1171.75,3,0,3.00
05/11/2005,22:00,1171.75,1171.75,1171.75,1171.75,12,0,12.00
05/11/2005,22:01,1171.75,1172.00,1171.75,1172.00,20,0,20.00
05/11/2005,22:02,1172.00,1172.00,1172.00,1172.00,15,0,15.00
05/11/2005,22:03,1172.00,1172.00,1172.00,1172.00,10,0,10.00
05/11/2005,22:05,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,22:06,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,22:09,1172.00,1172.00,1172.00,1172.00,4,0,4.00
05/11/2005,22:14,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,22:17,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,22:18,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,22:19,1172.00,1172.00,1171.75,1171.75,4,10,14.00
05/11/2005,22:23,1171.75,1171.75,1171.75,1171.75,0,3,3.00
05/11/2005,22:34,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,22:37,1172.00,1172.00,1171.75,1172.00,61,1,62.00
05/11/2005,22:38,1171.75,1171.75,1171.75,1171.75,0,3,3.00
05/11/2005,22:39,1172.00,1172.00,1172.00,1172.00,12,0,12.00
05/11/2005,22:40,1172.00,1172.00,1172.00,1172.00,74,0,74.00
05/11/2005,22:41,1172.00,1172.00,1171.75,1171.75,4,2,6.00
05/11/2005,22:45,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,22:48,1171.75,1171.75,1171.75,1171.75,0,2,2.00
05/11/2005,22:50,1172.00,1172.00,1172.00,1172.00,100,0,100.00
05/11/2005,22:53,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,23:00,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,23:01,1172.00,1172.00,1172.00,1172.00,24,0,24.00
05/11/2005,23:08,1172.00,1172.00,1172.00,1172.00,7,0,7.00
05/11/2005,23:09,1172.00,1172.00,1172.00,1172.00,2,0,2.00
05/11/2005,23:10,1171.75,1171.75,1171.75,1171.75,0,1,1.00
05/11/2005,23:13,1171.75,1171.75,1171.75,1171.75,0,30,30.00
05/11/2005,23:14,1172.00,1172.00,1172.00,1172.00,7,0,7.00
05/11/2005,23:20,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,23:21,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,23:22,1172.00,1172.00,1172.00,1172.00,1,0,1.00
05/11/2005,23:23,1172.25,1172.25,1172.25,1172.25,71,0,71.00
05/11/2005,23:24,1172.25,1172.50,1172.25,1172.50,11,0,11.00
05/11/2005,23:26,1172.25,1172.25,1172.25,1172.25,0,5,5.00
05/11/2005,23:28,1172.50,1172.50,1172.50,1172.50,20,0,20.00
05/11/2005,23:29,1172.50,1172.50,1172.50,1172.50,100,0,100.00
05/11/2005,23:30,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/11/2005,23:35,1172.25,1172.25,1172.25,1172.25,0,20,20.00
05/11/2005,23:38,1172.50,1172.50,1172.50,1172.50,3,0,3.00
05/11/2005,23:39,1172.50,1172.50,1172.50,1172.50,2,0,2.00
05/11/2005,23:43,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/11/2005,23:45,1172.50,1172.50,1172.50,1172.50,8,0,8.00
05/11/2005,23:47,1172.50,1172.50,1172.50,1172.50,13,0,13.00
05/11/2005,23:48,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/11/2005,23:49,1172.75,1172.75,1172.75,1172.75,8,0,8.00
05/11/2005,23:50,1172.75,1172.75,1172.75,1172.75,199,0,199.00
05/11/2005,23:56,1172.75,1172.75,1172.75,1172.75,10,0,10.00
05/11/2005,23:58,1172.75,1172.75,1172.75,1172.75,6,0,6.00
05/11/2005,23:59,1172.75,1172.75,1172.75,1172.75,124,0,124.00
05/12/2005,00:00,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/12/2005,00:01,1172.75,1172.75,1172.75,1172.75,3,0,3.00
05/12/2005,00:03,1172.50,1172.50,1172.50,1172.50,0,3,3.00
05/12/2005,00:06,1172.75,1172.75,1172.75,1172.75,23,0,23.00
05/12/2005,00:08,1172.75,1172.75,1172.75,1172.75,63,0,63.00
05/12/2005,00:10,1172.75,1172.75,1172.75,1172.75,12,0,12.00
05/12/2005,00:12,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/12/2005,00:15,1172.75,1172.75,1172.75,1172.75,8,0,8.00
05/12/2005,00:20,1173.00,1173.00,1173.00,1173.00,233,0,233.00
05/12/2005,00:21,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/12/2005,00:22,1173.00,1173.00,1173.00,1173.00,10,0,10.00
05/12/2005,00:23,1173.00,1173.00,1173.00,1173.00,111,0,111.00
05/12/2005,00:24,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/12/2005,00:27,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/12/2005,00:28,1172.75,1172.75,1172.75,1172.75,0,2,2.00
05/12/2005,00:30,1172.75,1172.75,1172.75,1172.75,0,99,99.00
05/12/2005,00:33,1172.75,1172.75,1172.75,1172.75,0,2,2.00
05/12/2005,00:35,1172.50,1172.50,1172.50,1172.50,0,1,1.00
05/12/2005,00:38,1172.75,1172.75,1172.75,1172.75,11,0,11.00
05/12/2005,00:39,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/12/2005,00:41,1172.75,1172.75,1172.75,1172.75,0,3,3.00
05/12/2005,00:43,1172.75,1172.75,1172.75,1172.75,0,7,7.00
05/12/2005,00:45,1172.75,1172.75,1172.75,1172.75,0,2,2.00
05/12/2005,00:46,1173.00,1173.00,1173.00,1173.00,27,0,27.00
05/12/2005,00:47,1173.00,1173.00,1173.00,1173.00,1,0,1.00
05/12/2005,00:51,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/12/2005,00:53,1173.00,1173.00,1173.00,1173.00,2,0,2.00
05/12/2005,00:54,1173.00,1173.00,1172.75,1172.75,1,1,2.00
05/12/2005,00:55,1172.75,1172.75,1172.75,1172.75,0,1,1.00
05/12/2005,00:59,1172.75,1172.75,1172.75,1172.75,0,206,206.00
05/12/2005,01:00,1172.50,1172.50,1172.25,1172.25,0,60,60.00
05/12/2005,01:01,1172.50,1172.50,1172.50,1172.50,7,0,7.00
05/12/2005,01:02,1172.50,1172.50,1172.50,1172.50,11,0,11.00
05/12/2005,01:04,1172.50,1172.50,1172.25,1172.25,25,11,36.00
05/12/2005,01:05,1172.25,1172.25,1172.25,1172.25,0,1,1.00
05/12/2005,01:09,1172.50,1172.50,1172.25,1172.25,3,4,7.00
05/12/2005,01:11,1172.25,1172.25,1172.25,1172.25,0,10,10.00
05/12/2005,01:13,1172.25,1172.25,1172.25,1172.25,0,11,11.00
05/12/2005,01:14,1172.25,1172.25,1172.00,1172.00,0,2,2.00
05/12/2005,01:18,1172.00,1172.00,1172.00,1172.00,0,25,25.00
05/12/2005,01:22,1172.25,1172.25,1172.25,1172.25,2,0,2.00
05/12/2005,01:25,1172.25,1172.25,1172.25,1172.25,3,0,3.00
05/12/2005,01:26,1172.25,1172.25,1172.00,1172.25,11,19,30.00
05/12/2005,01:27,1172.25,1172.25,1172.25,1172.25,14,0,14.00
05/12/2005,01:28,1172.25,1172.50,1172.25,1172.25,50,10,60.00
05/12/2005,01:29,1172.50,1172.50,1172.25,1172.25,1,3,4.00
05/12/2005,01:30,1172.25,1172.50,1172.25,1172.50,1,1,2.00
05/12/2005,01:32,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/12/2005,01:33,1172.50,1172.50,1172.50,1172.50,2,0,2.00
05/12/2005,01:34,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/12/2005,01:35,1172.25,1172.25,1172.25,1172.25,0,66,66.00
05/12/2005,01:36,1172.00,1172.25,1172.00,1172.25,1,15,16.00
05/12/2005,01:37,1172.25,1172.50,1172.25,1172.50,17,0,17.00
05/12/2005,01:38,1172.25,1172.25,1172.25,1172.25,0,7,7.00
05/12/2005,01:39,1172.25,1172.25,1172.25,1172.25,0,3,3.00
05/12/2005,01:40,1172.25,1172.25,1172.25,1172.25,0,23,23.00
05/12/2005,01:41,1172.25,1172.25,1172.25,1172.25,0,48,48.00
05/12/2005,01:42,1172.25,1172.25,1172.00,1172.00,0,49,49.00
05/12/2005,01:43,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/12/2005,01:44,1172.25,1172.25,1172.25,1172.25,1,0,1.00
05/12/2005,01:45,1172.00,1172.00,1172.00,1172.00,0,29,29.00
05/12/2005,01:48,1172.00,1172.00,1172.00,1172.00,0,1,1.00
05/12/2005,01:50,1172.25,1172.25,1172.00,1172.00,1,5,6.00
05/12/2005,01:52,1172.00,1172.00,1172.00,1172.00,0,4,4.00
05/12/2005,01:54,1172.25,1172.50,1172.25,1172.50,94,0,94.00
05/12/2005,01:55,1172.25,1172.25,1172.25,1172.25,0,2,2.00
05/12/2005,01:56,1172.25,1172.50,1172.25,1172.50,1,3,4.00
05/12/2005,01:57,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/12/2005,01:58,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/12/2005,01:59,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/12/2005,02:00,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/12/2005,02:01,1172.50,1172.75,1172.25,1172.50,217,119,336.00
05/12/2005,02:02,1172.50,1172.75,1172.25,1172.50,299,79,378.00
05/12/2005,02:03,1172.50,1172.75,1172.25,1172.25,24,166,190.00
05/12/2005,02:04,1172.50,1172.75,1172.25,1172.25,100,247,347.00
05/12/2005,02:05,1172.25,1172.50,1172.00,1172.25,30,82,112.00
05/12/2005,02:06,1172.25,1172.25,1172.00,1172.25,131,61,192.00
05/12/2005,02:07,1172.25,1172.25,1172.00,1172.25,35,62,97.00
05/12/2005,02:08,1172.00,1172.00,1171.75,1171.75,0,265,265.00
05/12/2005,02:09,1171.75,1172.00,1171.75,1172.00,1,132,133.00
05/12/2005,02:10,1171.75,1171.75,1171.50,1171.75,19,104,123.00
05/12/2005,02:11,1171.75,1172.00,1171.75,1172.00,59,10,69.00
05/12/2005,02:12,1172.00,1172.00,1171.75,1172.00,142,10,152.00
05/12/2005,02:13,1171.75,1171.75,1171.75,1171.75,0,149,149.00
05/12/2005,02:14,1171.75,1171.75,1171.50,1171.50,4,114,118.00
05/12/2005,02:15,1171.50,1172.00,1171.50,1172.00,88,9,97.00
05/12/2005,02:16,1172.00,1172.00,1171.75,1172.00,27,13,40.00
05/12/2005,02:17,1172.00,1172.00,1171.75,1171.75,13,4,17.00
05/12/2005,02:18,1172.00,1172.25,1172.00,1172.25,73,0,73.00
05/12/2005,02:19,1172.25,1172.25,1172.25,1172.25,57,0,57.00
05/12/2005,02:20,1172.00,1172.25,1172.00,1172.25,37,10,47.00
05/12/2005,02:21,1172.50,1172.50,1172.25,1172.25,56,8,64.00
05/12/2005,02:22,1172.25,1172.25,1172.25,1172.25,0,54,54.00
05/12/2005,02:23,1172.00,1172.25,1172.00,1172.25,1,8,9.00
05/12/2005,02:24,1172.00,1172.00,1171.75,1171.75,0,215,215.00
05/12/2005,02:25,1172.00,1172.00,1171.75,1172.00,127,32,159.00
05/12/2005,02:26,1172.00,1172.00,1172.00,1172.00,15,0,15.00
05/12/2005,02:27,1172.25,1172.50,1172.25,1172.50,127,0,127.00
05/12/2005,02:28,1172.50,1172.50,1172.25,1172.50,6,6,12.00
05/12/2005,02:29,1172.50,1172.75,1172.50,1172.50,32,18,50.00
05/12/2005,02:30,1172.50,1172.50,1172.50,1172.50,0,112,112.00
05/12/2005,02:31,1172.50,1172.50,1172.25,1172.25,0,17,17.00
05/12/2005,02:32,1172.25,1172.25,1172.00,1172.00,0,117,117.00
05/12/2005,02:33,1172.00,1172.00,1172.00,1172.00,0,108,108.00
05/12/2005,02:34,1172.00,1172.25,1172.00,1172.00,1,39,40.00
05/12/2005,02:35,1172.00,1172.00,1172.00,1172.00,0,51,51.00
05/12/2005,02:36,1171.75,1171.75,1171.75,1171.75,0,5,5.00
05/12/2005,02:37,1171.75,1171.75,1171.75,1171.75,0,6,6.00
05/12/2005,02:38,1172.00,1172.25,1172.00,1172.25,132,0,132.00
05/12/2005,02:39,1172.25,1172.25,1172.25,1172.25,17,0,17.00
05/12/2005,02:40,1172.25,1172.25,1172.25,1172.25,6,0,6.00
05/12/2005,02:41,1172.50,1172.50,1172.25,1172.25,32,4,36.00
05/12/2005,02:42,1172.50,1172.75,1172.50,1172.50,35,51,86.00
05/12/2005,02:43,1172.50,1172.50,1172.50,1172.50,0,13,13.00
05/12/2005,02:44,1172.25,1172.75,1172.25,1172.50,29,5,34.00
05/12/2005,02:45,1172.75,1172.75,1172.50,1172.50,100,5,105.00
05/12/2005,02:46,1172.75,1172.75,1172.75,1172.75,98,0,98.00
05/12/2005,02:47,1172.50,1172.75,1172.50,1172.75,13,8,21.00
05/12/2005,02:48,1172.75,1172.75,1172.50,1172.75,26,26,52.00
05/12/2005,02:49,1172.75,1172.75,1172.50,1172.50,67,4,71.00
05/12/2005,02:50,1172.50,1172.50,1172.50,1172.50,0,3,3.00
05/12/2005,02:51,1172.50,1172.50,1172.50,1172.50,0,18,18.00
05/12/2005,02:52,1172.50,1172.50,1172.25,1172.25,0,8,8.00
05/12/2005,02:53,1172.25,1172.50,1172.25,1172.50,102,131,233.00
05/12/2005,02:54,1172.50,1172.50,1172.50,1172.50,18,0,18.00
05/12/2005,02:55,1172.50,1172.50,1172.50,1172.50,6,0,6.00
05/12/2005,02:56,1172.50,1172.50,1172.50,1172.50,4,0,4.00
05/12/2005,02:57,1172.50,1172.50,1172.50,1172.50,10,0,10.00
05/12/2005,02:58,1172.50,1172.50,1172.50,1172.50,6,0,6.00
05/12/2005,03:00,1172.50,1172.50,1172.50,1172.50,3,0,3.00
05/12/2005,03:01,1172.50,1172.50,1172.50,1172.50,6,0,6.00
05/12/2005,03:02,1172.75,1172.75,1172.75,1172.75,5,0,5.00
05/12/2005,03:03,1172.75,1172.75,1172.75,1172.75,31,0,31.00
05/12/2005,03:04,1172.75,1172.75,1172.75,1172.75,31,0,31.00
05/12/2005,03:05,1173.00,1173.00,1173.00,1173.00,31,0,31.00
05/12/2005,03:06,1172.75,1173.00,1172.75,1173.00,7,6,13.00
05/12/2005,03:07,1173.00,1173.25,1173.00,1173.00,126,5,131.00
05/12/2005,03:08,1173.00,1173.50,1173.00,1173.50,98,13,111.00
05/12/2005,03:09,1173.25,1173.50,1173.25,1173.25,13,77,90.00
05/12/2005,03:10,1173.25,1173.50,1173.25,1173.25,10,120,130.00
05/12/2005,03:11,1173.25,1173.25,1173.25,1173.25,0,7,7.00
05/12/2005,03:12,1173.00,1173.25,1173.00,1173.25,5,2,7.00
05/12/2005,03:13,1173.50,1173.50,1173.50,1173.50,1,0,1.00
05/12/2005,03:14,1173.50,1173.75,1173.50,1173.50,91,4,95.00
05/12/2005,03:15,1173.75,1173.75,1173.50,1173.50,3,4,7.00
05/12/2005,03:16,1173.50,1173.50,1173.50,1173.50,0,15,15.00
05/12/2005,03:17,1173.75,1173.75,1173.75,1173.75,8,0,8.00
05/12/2005,03:19,1173.75,1174.00,1173.75,1174.00,181,50,231.00
05/12/2005,03:20,1173.75,1173.75,1173.75,1173.75,0,60,60.00
05/12/2005,03:21,1173.75,1173.75,1173.50,1173.75,1,3,4.00
05/12/2005,03:23,1173.50,1173.50,1173.00,1173.25,60,285,345.00
05/12/2005,03:24,1173.25,1173.25,1173.25,1173.25,1,0,1.00
05/12/2005,03:27,1173.00,1173.00,1173.00,1173.00,0,2,2.00
05/12/2005,03:28,1173.25,1173.25,1173.25,1173.25,1,0,1.00
05/12/2005,03:29,1173.25,1173.25,1173.25,1173.25,40,0,40.00
05/12/2005,03:30,1173.50,1173.75,1173.50,1173.75,370,5,375.00
05/12/2005,03:31,1173.75,1173.75,1173.75,1173.75,3,0,3.00
05/12/2005,03:32,1173.75,1174.00,1173.75,1174.00,31,0,31.00
05/12/2005,03:33,1174.00,1174.25,1173.75,1174.25,129,1,130.00
05/12/2005,03:34,1174.25,1174.25,1174.25,1174.25,56,0,56.00
05/12/2005,03:35,1174.50,1174.50,1174.25,1174.25,4,157,161.00
05/12/2005,03:36,1174.00,1174.25,1174.00,1174.25,71,4,75.00
05/12/2005,03:37,1174.25,1174.50,1174.25,1174.25,16,24,40.00
05/12/2005,03:38,1174.25,1174.25,1174.25,1174.25,0,21,21.00
05/12/2005,03:39,1174.00,1174.00,1174.00,1174.00,0,12,12.00
05/12/2005,03:40,1174.00,1174.00,1174.00,1174.00,0,109,109.00
05/12/2005,03:41,1174.00,1174.00,1174.00,1174.00,0,10,10.00
05/12/2005,03:42,1173.75,1173.75,1173.75,1173.75,0,34,34.00
05/12/2005,03:43,1174.00,1174.00,1174.00,1174.00,156,0,156.00
05/12/2005,03:44,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/12/2005,03:45,1174.25,1174.25,1174.25,1174.25,65,0,65.00
05/12/2005,03:46,1174.00,1174.25,1174.00,1174.25,2,1,3.00
05/12/2005,03:47,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/12/2005,03:48,1174.25,1174.25,1174.25,1174.25,5,0,5.00
05/12/2005,03:49,1174.00,1174.00,1174.00,1174.00,0,77,77.00
05/12/2005,03:50,1174.00,1174.25,1174.00,1174.00,3,82,85.00
05/12/2005,03:51,1174.00,1174.50,1174.00,1174.50,165,20,185.00
05/12/2005,03:52,1174.25,1174.25,1174.25,1174.25,0,134,134.00
05/12/2005,03:53,1174.25,1174.25,1174.25,1174.25,0,32,32.00
05/12/2005,03:54,1174.25,1174.25,1174.25,1174.25,0,15,15.00
05/12/2005,03:55,1174.25,1174.25,1174.25,1174.25,0,15,15.00
05/12/2005,03:56,1174.25,1174.25,1174.25,1174.25,0,51,51.00
05/12/2005,03:57,1174.00,1174.00,1174.00,1174.00,0,88,88.00
05/12/2005,03:58,1174.00,1174.00,1174.00,1174.00,0,7,7.00
05/12/2005,03:59,1174.25,1174.25,1174.25,1174.25,37,0,37.00
05/12/2005,04:01,1174.00,1174.00,1174.00,1174.00,0,2,2.00
05/12/2005,04:02,1174.00,1174.00,1174.00,1174.00,0,13,13.00
05/12/2005,04:03,1174.00,1174.25,1174.00,1174.25,3,5,8.00
05/12/2005,04:04,1174.00,1174.00,1174.00,1174.00,0,25,25.00
05/12/2005,04:05,1174.00,1174.00,1174.00,1174.00,0,29,29.00
05/12/2005,04:06,1173.75,1174.00,1173.75,1174.00,26,8,34.00
05/12/2005,04:07,1173.75,1173.75,1173.75,1173.75,0,159,159.00
05/12/2005,04:08,1173.75,1173.75,1173.75,1173.75,0,8,8.00
05/12/2005,04:09,1173.50,1173.75,1173.50,1173.75,18,8,26.00
05/12/2005,04:10,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/12/2005,04:12,1173.75,1173.75,1173.75,1173.75,30,0,30.00
05/12/2005,04:15,1173.50,1173.50,1173.25,1173.25,0,127,127.00
05/12/2005,04:16,1173.50,1173.50,1173.50,1173.50,9,0,9.00
05/12/2005,04:17,1173.50,1173.50,1173.50,1173.50,13,0,13.00
05/12/2005,04:18,1173.50,1173.50,1173.50,1173.50,15,0,15.00
05/12/2005,04:19,1173.50,1173.50,1173.50,1173.50,10,0,10.00
05/12/2005,04:20,1173.50,1173.50,1173.50,1173.50,5,0,5.00
05/12/2005,04:21,1173.50,1173.50,1173.50,1173.50,3,0,3.00
05/12/2005,04:22,1173.50,1173.50,1173.50,1173.50,8,0,8.00
05/12/2005,04:25,1173.75,1173.75,1173.75,1173.75,58,0,58.00
05/12/2005,04:26,1173.75,1173.75,1173.75,1173.75,16,0,16.00
05/12/2005,04:28,1173.50,1173.50,1173.50,1173.50,0,25,25.00
05/12/2005,04:29,1173.50,1173.75,1173.50,1173.50,6,2,8.00
05/12/2005,04:30,1173.50,1173.50,1173.50,1173.50,0,3,3.00
05/12/2005,04:31,1173.75,1173.75,1173.75,1173.75,9,0,9.00
05/12/2005,04:32,1173.75,1173.75,1173.75,1173.75,9,0,9.00
05/12/2005,04:33,1174.00,1174.00,1173.75,1173.75,10,9,19.00
05/12/2005,04:35,1173.75,1173.75,1173.75,1173.75,0,6,6.00
05/12/2005,04:36,1173.50,1173.50,1173.50,1173.50,0,5,5.00
05/12/2005,04:40,1173.75,1173.75,1173.50,1173.50,10,50,60.00
05/12/2005,04:42,1173.50,1173.50,1173.50,1173.50,0,2,2.00
05/12/2005,04:44,1173.50,1173.50,1173.50,1173.50,0,25,25.00
05/12/2005,04:47,1173.50,1173.50,1173.50,1173.50,0,20,20.00
05/12/2005,04:50,1173.50,1173.50,1173.50,1173.50,0,3,3.00
05/12/2005,04:51,1173.50,1173.50,1173.50,1173.50,0,7,7.00
05/12/2005,04:52,1173.50,1173.50,1173.50,1173.50,0,3,3.00
05/12/2005,04:55,1173.50,1173.50,1173.50,1173.50,0,2,2.00
05/12/2005,04:57,1173.50,1173.50,1173.50,1173.50,0,3,3.00
05/12/2005,05:03,1173.75,1173.75,1173.50,1173.50,20,1,21.00
05/12/2005,05:04,1173.50,1173.50,1173.25,1173.25,0,138,138.00
05/12/2005,05:05,1173.25,1173.25,1173.00,1173.25,15,96,111.00
05/12/2005,05:06,1173.25,1173.25,1173.00,1173.25,20,18,38.00
05/12/2005,05:07,1173.25,1173.25,1173.25,1173.25,6,0,6.00
05/12/2005,05:08,1173.25,1173.25,1173.25,1173.25,2,0,2.00
05/12/2005,05:11,1173.25,1173.25,1173.25,1173.25,1,0,1.00
05/12/2005,05:12,1173.25,1173.25,1173.25,1173.25,52,0,52.00
05/12/2005,05:13,1173.50,1173.50,1173.50,1173.50,1,0,1.00
05/12/2005,05:16,1173.50,1173.50,1173.50,1173.50,1,0,1.00
05/12/2005,05:17,1173.25,1173.25,1173.25,1173.25,0,5,5.00
05/12/2005,05:18,1173.25,1173.25,1173.25,1173.25,0,3,3.00
05/12/2005,05:20,1173.25,1173.50,1173.25,1173.50,51,2,53.00
05/12/2005,05:21,1173.50,1173.50,1173.25,1173.25,3,5,8.00
05/12/2005,05:22,1173.50,1173.50,1173.50,1173.50,5,0,5.00
05/12/2005,05:23,1173.50,1173.50,1173.50,1173.50,31,0,31.00
05/12/2005,05:25,1173.50,1173.75,1173.50,1173.50,81,1,82.00
05/12/2005,05:26,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/12/2005,05:28,1173.50,1173.50,1173.50,1173.50,0,1,1.00
05/12/2005,05:29,1173.75,1173.75,1173.25,1173.25,25,61,86.00
05/12/2005,05:30,1173.25,1173.25,1173.25,1173.25,0,1,1.00
05/12/2005,05:31,1173.25,1173.25,1173.25,1173.25,0,1,1.00
05/12/2005,05:32,1173.25,1173.25,1173.25,1173.25,0,1,1.00
05/12/2005,05:34,1173.50,1173.50,1173.50,1173.50,31,0,31.00
05/12/2005,05:35,1173.50,1173.50,1173.50,1173.50,7,0,7.00
05/12/2005,05:36,1173.25,1173.25,1173.25,1173.25,0,16,16.00
05/12/2005,05:37,1173.25,1173.25,1173.00,1173.00,63,282,345.00
05/12/2005,05:38,1173.00,1173.00,1173.00,1173.00,0,3,3.00
05/12/2005,05:39,1173.00,1173.00,1172.75,1173.00,50,111,161.00
05/12/2005,05:40,1173.25,1173.25,1173.00,1173.25,7,5,12.00
05/12/2005,05:42,1173.00,1173.00,1172.50,1172.50,0,204,204.00
05/12/2005,05:43,1172.50,1172.50,1172.50,1172.50,0,35,35.00
05/12/2005,05:44,1172.50,1172.75,1172.25,1172.75,31,34,65.00
05/12/2005,05:45,1172.75,1172.75,1172.25,1172.25,20,219,239.00
05/12/2005,05:46,1172.50,1172.50,1172.00,1172.25,155,358,513.00
05/12/2005,05:47,1172.50,1172.75,1172.50,1172.75,93,0,93.00
05/12/2005,05:48,1172.75,1173.00,1172.50,1172.50,64,20,84.00
05/12/2005,05:49,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/12/2005,05:50,1172.75,1173.00,1172.75,1172.75,102,6,108.00
05/12/2005,05:51,1173.00,1173.00,1172.50,1172.75,2,153,155.00
05/12/2005,05:52,1172.50,1172.75,1172.50,1172.75,6,49,55.00
05/12/2005,05:53,1172.75,1172.75,1172.75,1172.75,10,0,10.00
05/12/2005,05:54,1172.75,1172.75,1172.50,1172.50,6,130,136.00
05/12/2005,05:55,1172.75,1172.75,1172.25,1172.50,28,50,78.00
05/12/2005,05:56,1172.25,1172.25,1172.25,1172.25,0,76,76.00
05/12/2005,05:57,1172.25,1172.25,1172.25,1172.25,0,51,51.00
05/12/2005,05:58,1172.25,1172.25,1172.25,1172.25,0,46,46.00
05/12/2005,05:59,1172.50,1172.50,1172.50,1172.50,14,0,14.00
05/12/2005,06:00,1172.50,1173.00,1172.50,1172.75,115,5,120.00
05/12/2005,06:01,1173.00,1173.00,1172.50,1172.50,14,46,60.00
05/12/2005,06:02,1172.50,1172.50,1172.25,1172.50,17,66,83.00
05/12/2005,06:03,1172.50,1172.75,1172.50,1172.75,6,0,6.00
05/12/2005,06:04,1172.75,1172.75,1172.75,1172.75,21,0,21.00
05/12/2005,06:05,1172.75,1172.75,1172.50,1172.75,6,2,8.00
05/12/2005,06:06,1172.75,1172.75,1172.75,1172.75,14,0,14.00
05/12/2005,06:07,1172.50,1172.50,1172.50,1172.50,0,27,27.00
05/12/2005,06:08,1172.50,1172.75,1172.50,1172.75,6,51,57.00
05/12/2005,06:09,1172.50,1172.75,1172.50,1172.75,19,2,21.00
05/12/2005,06:10,1172.50,1172.75,1172.50,1172.50,2,20,22.00
05/12/2005,06:11,1172.50,1172.75,1172.50,1172.50,1,26,27.00
05/12/2005,06:12,1172.50,1172.50,1172.00,1172.00,9,250,259.00
05/12/2005,06:13,1172.00,1172.50,1172.00,1172.25,9,84,93.00
05/12/2005,06:14,1172.50,1172.50,1172.50,1172.50,1,0,1.00
05/12/2005,06:15,1172.25,1172.50,1172.00,1172.50,46,84,130.00
05/12/2005,06:16,1172.25,1172.50,1172.25,1172.25,1,136,137.00
05/12/2005,06:17,1172.25,1172.50,1171.25,1171.50,86,823,909.00
05/12/2005,06:18,1171.50,1171.75,1171.50,1171.75,7,335,342.00
05/12/2005,06:19,1171.75,1171.75,1171.50,1171.50,23,276,299.00
05/12/2005,06:20,1171.50,1171.50,1171.25,1171.25,0,69,69.00
05/12/2005,06:21,1171.25,1171.50,1171.00,1171.25,139,360,499.00
05/12/2005,06:22,1171.25,1171.25,1170.75,1171.00,110,245,355.00
05/12/2005,06:23,1171.00,1171.25,1171.00,1171.25,41,24,65.00
05/12/2005,06:24,1171.25,1171.25,1171.00,1171.00,1,2,3.00
05/12/2005,06:25,1171.25,1171.50,1171.25,1171.50,111,0,111.00
05/12/2005,06:26,1171.50,1171.50,1171.00,1171.00,46,138,184.00
05/12/2005,06:27,1171.00,1171.25,1171.00,1171.00,9,3,12.00
05/12/2005,06:28,1171.00,1171.25,1171.00,1171.25,278,52,330.00
05/12/2005,06:29,1171.25,1171.25,1171.25,1171.25,2,0,2.00
05/12/2005,06:30,1171.25,1171.50,1171.25,1171.50,4,0,4.00
05/12/2005,06:31,1171.25,1171.25,1171.00,1171.00,15,33,48.00
05/12/2005,06:32,1171.25,1171.50,1171.25,1171.25,21,2,23.00
05/12/2005,06:33,1171.25,1171.25,1171.00,1171.25,40,254,294.00
05/12/2005,06:34,1171.25,1171.25,1171.00,1171.25,24,1,25.00
05/12/2005,06:35,1171.25,1171.25,1171.25,1171.25,48,0,48.00
05/12/2005,06:36,1171.25,1171.25,1170.75,1170.75,73,54,127.00
05/12/2005,06:37,1171.00,1171.00,1170.50,1170.75,52,203,255.00
05/12/2005,06:38,1170.75,1171.00,1170.75,1170.75,74,21,95.00
05/12/2005,06:39,1170.75,1170.75,1170.75,1170.75,0,105,105.00
05/12/2005,06:40,1170.75,1171.00,1170.75,1171.00,52,48,100.00
05/12/2005,06:41,1171.00,1171.25,1171.00,1171.00,36,115,151.00
05/12/2005,06:42,1171.00,1171.00,1171.00,1171.00,0,2,2.00
05/12/2005,06:43,1171.00,1171.00,1171.00,1171.00,0,243,243.00
05/12/2005,06:44,1171.00,1171.00,1170.75,1171.00,205,10,215.00
05/12/2005,06:45,1171.25,1171.25,1171.25,1171.25,128,0,128.00
05/12/2005,06:46,1171.25,1171.50,1171.25,1171.50,454,0,454.00
05/12/2005,06:47,1171.50,1171.75,1171.50,1171.50,43,128,171.00
05/12/2005,06:48,1171.50,1171.50,1171.50,1171.50,0,49,49.00
05/12/2005,06:49,1171.50,1171.50,1171.50,1171.50,0,22,22.00
05/12/2005,06:50,1171.50,1171.50,1171.50,1171.50,0,30,30.00
05/12/2005,06:51,1171.50,1171.75,1171.25,1171.50,39,28,67.00
05/12/2005,06:52,1171.50,1171.75,1171.50,1171.50,2,58,60.00
05/12/2005,06:53,1171.50,1171.50,1171.50,1171.50,0,29,29.00
05/12/2005,06:54,1171.50,1171.50,1171.50,1171.50,0,12,12.00
05/12/2005,06:55,1171.50,1171.50,1171.50,1171.50,0,3,3.00
05/12/2005,06:56,1171.50,1171.50,1171.25,1171.25,10,80,90.00
05/12/2005,06:57,1171.25,1171.25,1171.00,1171.25,137,30,167.00
05/12/2005,06:58,1171.25,1171.50,1171.25,1171.50,121,0,121.00
05/12/2005,06:59,1171.50,1171.50,1171.25,1171.50,5,6,11.00
05/12/2005,07:00,1171.50,1171.50,1171.50,1171.50,27,0,27.00
05/12/2005,07:01,1171.50,1171.50,1171.50,1171.50,85,0,85.00
05/12/2005,07:02,1171.50,1171.75,1171.50,1171.50,195,11,206.00
05/12/2005,07:03,1171.75,1171.75,1171.50,1171.75,2,40,42.00
05/12/2005,07:04,1171.50,1171.50,1171.25,1171.50,32,29,61.00
05/12/2005,07:05,1171.50,1171.50,1171.50,1171.50,116,0,116.00
05/12/2005,07:06,1171.50,1171.50,1171.50,1171.50,34,0,34.00
05/12/2005,07:07,1171.25,1171.25,1171.25,1171.25,0,3,3.00
05/12/2005,07:08,1171.25,1171.25,1171.25,1171.25,0,1,1.00
05/12/2005,07:09,1171.25,1171.50,1171.25,1171.50,123,2,125.00
05/12/2005,07:10,1171.50,1171.50,1171.25,1171.25,1,1,2.00
05/12/2005,07:11,1171.50,1171.50,1171.25,1171.50,4,4,8.00
05/12/2005,07:12,1171.50,1171.75,1171.25,1171.25,186,27,213.00
05/12/2005,07:13,1171.50,1171.50,1171.25,1171.50,66,2,68.00
05/12/2005,07:14,1171.50,1171.50,1171.50,1171.50,72,0,72.00
05/12/2005,07:15,1171.50,1171.50,1171.50,1171.50,3,0,3.00
05/12/2005,07:16,1171.75,1171.75,1171.50,1171.50,9,1,10.00
05/12/2005,07:17,1171.75,1171.75,1171.50,1171.50,53,1,54.00
05/12/2005,07:19,1171.75,1171.75,1171.75,1171.75,17,0,17.00
05/12/2005,07:20,1171.50,1172.00,1171.50,1172.00,105,21,126.00
05/12/2005,07:21,1172.00,1172.00,1171.75,1172.00,48,10,58.00
05/12/2005,07:22,1172.00,1172.00,1171.75,1171.75,38,1,39.00
05/12/2005,07:23,1171.75,1172.00,1171.75,1172.00,23,5,28.00
05/12/2005,07:24,1171.75,1171.75,1171.25,1171.50,2,306,308.00
05/12/2005,07:25,1171.50,1171.75,1171.50,1171.75,108,0,108.00
05/12/2005,07:26,1171.50,1171.50,1171.50,1171.50,0,24,24.00
05/12/2005,07:27,1171.50,1171.50,1171.25,1171.25,0,146,146.00
05/12/2005,07:28,1171.25,1171.75,1171.00,1171.50,204,175,379.00
05/12/2005,07:29,1171.50,1171.50,1171.00,1171.00,1,96,97.00
05/12/2005,07:30,1171.00,1172.00,1170.75,1170.75,176,357,533.00
05/12/2005,07:31,1170.75,1173.50,1170.75,1172.75,2398,1398,3796.00
05/12/2005,07:32,1172.75,1173.50,1172.50,1173.00,829,514,1343.00
05/12/2005,07:33,1173.00,1173.00,1172.75,1172.75,411,90,501.00
05/12/2005,07:34,1172.75,1173.00,1172.75,1173.00,357,247,604.00
05/12/2005,07:35,1172.75,1173.00,1172.75,1173.00,427,15,442.00
05/12/2005,07:36,1173.00,1173.25,1172.75,1173.00,489,31,520.00
05/12/2005,07:37,1172.75,1173.00,1172.75,1172.75,155,66,221.00
05/12/2005,07:38,1172.75,1173.00,1172.75,1173.00,6,301,307.00
05/12/2005,07:39,1173.00,1173.00,1172.75,1173.00,7,130,137.00
05/12/2005,07:40,1172.75,1173.25,1172.75,1173.00,382,37,419.00
05/12/2005,07:41,1173.00,1173.25,1172.75,1173.25,469,372,841.00
05/12/2005,07:42,1173.00,1173.75,1173.00,1173.50,357,125,482.00
05/12/2005,07:43,1173.50,1173.50,1173.25,1173.25,31,3,34.00
05/12/2005,07:44,1173.50,1173.75,1173.50,1173.50,246,258,504.00
05/12/2005,07:45,1173.75,1174.00,1173.50,1173.50,401,284,685.00
05/12/2005,07:46,1173.50,1173.50,1173.25,1173.50,4,503,507.00
05/12/2005,07:47,1173.50,1173.50,1173.25,1173.25,53,3,56.00
05/12/2005,07:48,1173.25,1173.25,1173.00,1173.25,36,107,143.00
05/12/2005,07:49,1173.25,1173.50,1173.25,1173.25,44,27,71.00
05/12/2005,07:50,1173.25,1173.50,1173.00,1173.50,17,79,96.00
05/12/2005,07:51,1173.25,1173.25,1173.25,1173.25,0,93,93.00
05/12/2005,07:52,1173.25,1173.25,1173.00,1173.00,7,8,15.00
05/12/2005,07:53,1173.25,1173.25,1172.75,1172.75,12,493,505.00
05/12/2005,07:54,1172.75,1173.00,1172.75,1173.00,9,4,13.00
05/12/2005,07:55,1172.75,1173.00,1172.75,1173.00,242,241,483.00
05/12/2005,07:56,1173.00,1173.25,1173.00,1173.00,7,178,185.00
05/12/2005,07:57,1173.00,1173.00,1172.75,1173.00,4,75,79.00
05/12/2005,07:58,1172.75,1173.00,1172.50,1172.50,40,246,286.00
05/12/2005,07:59,1172.75,1173.50,1172.50,1173.25,499,184,683.00
05/12/2005,08:00,1173.00,1173.50,1173.00,1173.25,108,63,171.00
05/12/2005,08:01,1173.25,1173.50,1173.00,1173.25,110,17,127.00
05/12/2005,08:02,1173.25,1173.75,1173.25,1173.75,442,132,574.00
05/12/2005,08:03,1173.75,1173.75,1173.50,1173.50,8,254,262.00
05/12/2005,08:04,1173.75,1173.75,1173.25,1173.50,92,394,486.00
05/12/2005,08:05,1173.50,1173.50,1173.00,1173.50,102,109,211.00
05/12/2005,08:06,1173.50,1173.50,1173.25,1173.25,2,10,12.00
05/12/2005,08:07,1173.25,1173.50,1173.25,1173.25,5,110,115.00
05/12/2005,08:08,1173.25,1173.50,1173.00,1173.00,1,65,66.00
05/12/2005,08:09,1173.00,1173.25,1173.00,1173.25,100,14,114.00
05/12/2005,08:10,1173.00,1173.25,1173.00,1173.00,12,63,75.00
05/12/2005,08:11,1173.00,1173.25,1173.00,1173.25,73,113,186.00
05/12/2005,08:12,1173.50,1173.50,1173.25,1173.25,6,13,19.00
05/12/2005,08:13,1173.25,1173.50,1173.25,1173.25,2,88,90.00
05/12/2005,08:14,1173.25,1173.25,1173.00,1173.25,1,75,76.00
05/12/2005,08:15,1173.25,1173.25,1173.00,1173.00,17,28,45.00
05/12/2005,08:16,1173.00,1173.25,1173.00,1173.00,53,220,273.00
05/12/2005,08:17,1173.25,1173.50,1173.00,1173.00,276,58,334.00
05/12/2005,08:18,1173.25,1173.25,1173.00,1173.25,9,4,13.00
05/12/2005,08:19,1173.00,1173.00,1173.00,1173.00,0,24,24.00
05/12/2005,08:20,1173.00,1173.25,1172.75,1173.00,80,199,279.00
05/12/2005,08:21,1172.75,1173.00,1172.75,1173.00,14,3,17.00
05/12/2005,08:22,1173.00,1173.00,1172.75,1173.00,65,13,78.00
05/12/2005,08:23,1173.00,1173.25,1173.00,1173.00,253,32,285.00
05/12/2005,08:24,1173.00,1173.00,1172.75,1173.00,21,177,198.00
05/12/2005,08:25,1173.00,1173.25,1173.00,1173.00,2,43,45.00
05/12/2005,08:26,1173.00,1173.00,1172.75,1172.75,3,178,181.00
05/12/2005,08:27,1172.75,1173.00,1172.75,1173.00,1,272,273.00
05/12/2005,08:28,1173.00,1173.00,1172.50,1172.50,131,192,323.00
05/12/2005,08:29,1172.50,1172.75,1172.50,1172.75,134,1004,1138.00
05/12/2005,08:30,1172.75,1172.75,1172.25,1172.75,718,816,1534.00
05/12/2005,08:31,1172.75,1172.75,1172.25,1172.50,1372,2620,3992.00
05/12/2005,08:32,1172.50,1173.00,1172.25,1172.50,1248,878,2126.00
05/12/2005,08:33,1172.50,1173.00,1172.25,1172.75,1688,792,2480.00
05/12/2005,08:34,1173.00,1173.00,1172.50,1172.75,255,539,794.00
05/12/2005,08:35,1172.50,1172.75,1171.75,1171.75,546,2999,3545.00
05/12/2005,08:36,1172.00,1172.50,1171.75,1172.50,918,338,1256.00
05/12/2005,08:37,1172.50,1173.25,1172.50,1173.00,2906,1029,3935.00
05/12/2005,08:38,1173.00,1173.25,1172.75,1173.00,1737,915,2652.00
05/12/2005,08:39,1173.00,1173.75,1172.75,1173.50,3937,2130,6067.00
05/12/2005,08:40,1173.25,1174.25,1173.25,1173.75,4291,1851,6142.00
05/12/2005,08:41,1174.00,1174.00,1173.75,1173.75,1744,2896,4640.00
05/12/2005,08:42,1173.50,1173.75,1173.25,1173.25,302,1797,2099.00
05/12/2005,08:43,1173.25,1173.75,1173.00,1173.75,1877,131,2008.00
05/12/2005,08:44,1173.75,1174.00,1173.50,1173.75,839,612,1451.00
05/12/2005,08:45,1173.75,1173.75,1172.75,1172.75,317,2051,2368.00
05/12/2005,08:46,1173.00,1173.00,1172.25,1172.50,1249,1374,2623.00
05/12/2005,08:47,1172.50,1172.75,1172.00,1172.50,1763,1321,3084.00
05/12/2005,08:48,1172.50,1172.75,1172.25,1172.50,452,988,1440.00
05/12/2005,08:49,1172.50,1172.50,1172.00,1172.25,132,2134,2266.00
05/12/2005,08:50,1172.25,1172.25,1171.75,1171.75,1028,1654,2682.00
05/12/2005,08:51,1171.75,1172.00,1171.50,1171.50,377,2407,2784.00
05/12/2005,08:52,1171.50,1171.75,1171.25,1171.50,512,1320,1832.00
05/12/2005,08:53,1171.50,1171.75,1171.00,1171.00,978,2686,3664.00
05/12/2005,08:54,1171.00,1171.25,1170.25,1170.50,1318,4762,6080.00
05/12/2005,08:55,1170.50,1170.50,1169.75,1170.25,1589,3124,4713.00
05/12/2005,08:56,1170.50,1170.50,1169.75,1169.75,1633,2926,4559.00
05/12/2005,08:57,1169.75,1170.00,1169.25,1169.75,2597,4612,7209.00
05/12/2005,08:58,1169.75,1170.00,1169.50,1170.00,1109,84,1193.00
05/12/2005,08:59,1170.00,1170.25,1169.75,1169.75,2893,890,3783.00
05/12/2005,09:00,1169.75,1170.25,1169.75,1170.00,864,604,1468.00
05/12/2005,09:01,1170.25,1171.00,1170.00,1170.50,2594,1371,3965.00
05/12/2005,09:02,1170.75,1170.75,1170.25,1170.50,1008,890,1898.00
05/12/2005,09:03,1170.25,1171.00,1170.25,1170.75,1730,219,1949.00
05/12/2005,09:04,1170.75,1171.00,1170.25,1170.50,1426,1003,2429.00
05/12/2005,09:05,1170.50,1170.50,1170.25,1170.50,620,148,768.00
05/12/2005,09:06,1170.25,1170.50,1169.75,1170.00,771,2237,3008.00
05/12/2005,09:07,1170.00,1170.25,1169.50,1170.25,1813,984,2797.00
05/12/2005,09:08,1170.25,1170.50,1170.00,1170.25,1295,614,1909.00
05/12/2005,09:09,1170.50,1171.50,1170.50,1171.25,3121,1160,4281.00
05/12/2005,09:10,1171.25,1171.75,1171.00,1171.25,3838,607,4445.00
05/12/2005,09:11,1171.25,1172.25,1171.25,1172.00,5550,799,6349.00
05/12/2005,09:12,1172.00,1172.25,1171.75,1171.75,901,1019,1920.00
05/12/2005,09:13,1172.00,1172.75,1171.75,1172.50,2678,481,3159.00
05/12/2005,09:14,1172.50,1173.75,1172.25,1173.50,7085,2376,9461.00
05/12/2005,09:15,1173.50,1174.25,1173.25,1173.75,3228,2864,6092.00
05/12/2005,09:16,1173.75,1175.25,1173.75,1174.50,9134,4161,13295.00
05/12/2005,09:17,1174.50,1175.25,1174.50,1174.75,3352,2646,5998.00
05/12/2005,09:18,1175.00,1175.00,1174.25,1174.25,1480,4041,5521.00
05/12/2005,09:19,1174.25,1174.75,1173.75,1174.50,3258,2567,5825.00
05/12/2005,09:20,1174.50,1175.00,1174.00,1174.25,1761,2223,3984.00
05/12/2005,09:21,1174.25,1174.25,1173.75,1173.75,583,1459,2042.00
05/12/2005,09:22,1173.75,1174.25,1173.50,1173.75,2118,2536,4654.00
05/12/2005,09:23,1174.00,1174.00,1173.25,1173.50,1663,1686,3349.00
05/12/2005,09:24,1173.50,1174.25,1173.25,1173.50,1597,1823,3420.00
05/12/2005,09:25,1173.25,1174.00,1173.25,1173.75,1448,811,2259.00
05/12/2005,09:26,1173.75,1174.00,1172.50,1172.75,1529,4408,5937.00
05/12/2005,09:27,1172.75,1173.25,1172.50,1173.00,1511,1621,3132.00
05/12/2005,09:28,1173.00,1173.00,1172.75,1172.75,340,786,1126.00
05/12/2005,09:29,1172.75,1173.00,1172.50,1172.75,224,763,987.00
05/12/2005,09:30,1172.75,1173.00,1172.25,1172.50,1297,1895,3192.00
05/12/2005,09:31,1172.75,1173.00,1172.25,1172.75,1135,2100,3235.00
05/12/2005,09:32,1172.75,1172.75,1171.25,1171.75,2392,5164,7556.00
05/12/2005,09:33,1171.75,1172.00,1171.50,1171.75,1441,664,2105.00
05/12/2005,09:34,1172.00,1172.50,1171.75,1172.25,2093,612,2705.00
05/12/2005,09:35,1172.50,1172.75,1172.00,1172.75,2439,603,3042.00
05/12/2005,09:36,1173.00,1173.25,1172.50,1173.25,2790,1149,3939.00
05/12/2005,09:37,1173.25,1173.75,1173.00,1173.50,2106,317,2423.00
05/12/2005,09:38,1173.75,1174.50,1173.50,1174.00,1998,1572,3570.00
05/12/2005,09:39,1174.00,1174.75,1173.25,1173.25,2102,2613,4715.00
05/12/2005,09:40,1173.25,1173.75,1172.50,1172.75,1203,2504,3707.00
05/12/2005,09:41,1172.75,1173.25,1172.50,1173.00,1708,195,1903.00
05/12/2005,09:42,1173.00,1173.25,1172.50,1172.50,144,1318,1462.00
05/12/2005,09:43,1172.50,1172.75,1172.00,1172.25,323,2145,2468.00
05/12/2005,09:44,1172.00,1172.50,1171.75,1172.00,950,1585,2535.00
05/12/2005,09:45,1172.00,1172.50,1171.50,1171.50,748,2355,3103.00
05/12/2005,09:46,1171.75,1172.00,1171.25,1172.00,1119,1827,2946.00
05/12/2005,09:47,1172.00,1172.25,1171.75,1171.75,891,1046,1937.00
05/12/2005,09:48,1171.75,1172.00,1171.25,1171.50,567,1230,1797.00
05/12/2005,09:49,1171.50,1171.75,1170.00,1170.50,1947,6718,8665.00
05/12/2005,09:50,1170.25,1170.50,1168.25,1168.50,2250,8894,11144.00
05/12/2005,09:51,1168.75,1170.00,1168.50,1169.75,3678,1517,5195.00
05/12/2005,09:52,1170.00,1170.00,1169.50,1170.00,1537,917,2454.00
05/12/2005,09:53,1169.75,1170.75,1169.75,1170.00,2376,1916,4292.00
05/12/2005,09:54,1170.00,1170.25,1169.75,1170.00,337,1170,1507.00
05/12/2005,09:55,1170.00,1170.75,1169.75,1169.75,2182,1727,3909.00
05/12/2005,09:56,1169.75,1170.00,1169.00,1170.00,2768,2036,4804.00
05/12/2005,09:57,1170.00,1170.00,1169.00,1169.25,624,997,1621.00
05/12/2005,09:58,1169.25,1169.25,1168.00,1168.00,1237,5033,6270.00
05/12/2005,09:59,1168.25,1168.50,1167.50,1168.50,5619,5562,11181.00
05/12/2005,10:00,1168.50,1170.00,1168.50,1169.75,3970,1661,5631.00
05/12/2005,10:01,1170.00,1170.00,1169.00,1169.25,1251,1237,2488.00
05/12/2005,10:02,1169.25,1170.25,1169.25,1170.00,2436,782,3218.00
05/12/2005,10:03,1170.00,1170.50,1169.75,1169.75,1760,2676,4436.00
05/12/2005,10:04,1170.00,1170.25,1169.25,1169.50,638,766,1404.00
05/12/2005,10:05,1169.50,1170.00,1169.50,1169.75,1012,140,1152.00
05/12/2005,10:06,1170.00,1170.00,1169.25,1169.50,343,607,950.00
05/12/2005,10:07,1169.50,1169.50,1168.50,1168.50,863,2698,3561.00
05/12/2005,10:08,1168.50,1169.00,1168.25,1168.50,1120,1773,2893.00
05/12/2005,10:09,1168.50,1169.75,1168.50,1169.75,2106,703,2809.00
05/12/2005,10:10,1169.75,1170.00,1169.00,1169.25,551,990,1541.00
05/12/2005,10:11,1169.25,1169.75,1169.25,1169.50,416,402,818.00
05/12/2005,10:12,1169.25,1169.25,1168.50,1169.25,940,1223,2163.00
05/12/2005,10:13,1169.25,1169.75,1169.25,1169.25,841,679,1520.00
05/12/2005,10:14,1169.25,1170.00,1169.25,1169.75,1947,563,2510.00
05/12/2005,10:15,1169.75,1170.00,1169.50,1169.75,583,214,797.00
05/12/2005,10:16,1169.50,1170.00,1169.25,1169.75,936,942,1878.00
05/12/2005,10:17,1169.75,1169.75,1169.50,1169.75,53,389,442.00
05/12/2005,10:18,1169.50,1169.75,1169.25,1169.50,235,198,433.00
05/12/2005,10:19,1169.50,1170.25,1169.50,1169.75,2280,690,2970.00
05/12/2005,10:20,1170.00,1170.50,1169.50,1170.25,3770,1340,5110.00
05/12/2005,10:21,1170.00,1171.50,1170.00,1170.75,5762,2280,8042.00
05/12/2005,10:22,1171.00,1172.25,1170.75,1171.50,3973,1772,5745.00
05/12/2005,10:23,1171.50,1171.75,1171.00,1171.25,1493,692,2185.00
05/12/2005,10:24,1171.25,1171.50,1170.75,1171.00,323,1046,1369.00
05/12/2005,10:25,1171.00,1171.25,1170.75,1170.75,923,905,1828.00
05/12/2005,10:26,1170.75,1171.25,1170.75,1170.75,566,574,1140.00
05/12/2005,10:27,1170.75,1172.00,1170.75,1171.75,2739,1416,4155.00
05/12/2005,10:28,1172.00,1172.00,1171.00,1171.00,475,740,1215.00
05/12/2005,10:29,1171.00,1171.25,1170.50,1170.75,311,857,1168.00
05/12/2005,10:30,1170.75,1171.50,1170.50,1171.00,2208,509,2717.00
05/12/2005,10:31,1170.75,1171.25,1170.75,1171.00,820,515,1335.00
05/12/2005,10:32,1171.00,1171.75,1171.00,1171.25,1182,676,1858.00
05/12/2005,10:33,1171.25,1172.00,1171.25,1171.50,1364,578,1942.00
05/12/2005,10:34,1171.50,1172.00,1171.25,1171.50,394,889,1283.00
05/12/2005,10:35,1171.50,1172.00,1171.00,1171.00,741,954,1695.00
05/12/2005,10:36,1171.00,1171.50,1171.00,1171.00,262,303,565.00
05/12/2005,10:37,1171.00,1171.50,1171.00,1171.25,327,253,580.00
05/12/2005,10:38,1171.00,1171.75,1171.00,1171.75,871,89,960.00
05/12/2005,10:39,1171.50,1171.50,1171.00,1171.25,160,400,560.00
05/12/2005,10:40,1171.25,1171.50,1171.25,1171.50,297,9,306.00
05/12/2005,10:41,1171.50,1171.50,1171.00,1171.25,356,260,616.00
05/12/2005,10:42,1171.00,1171.75,1171.00,1171.50,389,158,547.00
05/12/2005,10:43,1171.50,1171.75,1171.25,1171.25,133,367,500.00
05/12/2005,10:44,1171.00,1171.25,1171.00,1171.25,207,115,322.00
05/12/2005,10:45,1171.00,1171.50,1171.00,1171.25,296,22,318.00
05/12/2005,10:46,1171.25,1171.50,1171.00,1171.00,4,389,393.00
05/12/2005,10:47,1171.00,1171.00,1170.00,1170.50,531,1987,2518.00
05/12/2005,10:48,1170.25,1170.75,1170.25,1170.50,140,68,208.00
05/12/2005,10:49,1170.50,1171.00,1170.50,1171.00,308,480,788.00
05/12/2005,10:50,1170.75,1171.25,1170.50,1171.25,1361,54,1415.00
05/12/2005,10:51,1171.25,1171.75,1171.00,1171.25,728,635,1363.00
05/12/2005,10:52,1171.00,1171.75,1171.00,1171.50,700,281,981.00
05/12/2005,10:53,1171.50,1171.75,1171.25,1171.50,259,218,477.00
05/12/2005,10:54,1171.25,1172.00,1171.25,1172.00,1838,82,1920.00
05/12/2005,10:55,1172.00,1172.25,1171.50,1171.75,1041,628,1669.00
05/12/2005,10:56,1171.50,1172.00,1171.25,1171.75,588,410,998.00
05/12/2005,10:57,1172.00,1172.00,1170.00,1170.75,2687,4301,6988.00
05/12/2005,10:58,1170.75,1172.00,1170.50,1171.50,3849,3984,7833.00
05/12/2005,10:59,1171.50,1172.25,1171.00,1172.25,4035,3031,7066.00
05/12/2005,11:00,1172.25,1173.50,1171.75,1172.75,7499,3201,10700.00
05/12/2005,11:01,1172.75,1174.25,1172.75,1174.00,4568,4188,8756.00
05/12/2005,11:02,1174.00,1174.25,1172.75,1173.00,2598,3112,5710.00
05/12/2005,11:03,1173.00,1173.25,1172.75,1173.00,604,683,1287.00
05/12/2005,11:04,1173.00,1173.50,1172.75,1172.75,1445,554,1999.00
05/12/2005,11:05,1172.75,1173.00,1172.50,1172.75,423,679,1102.00
05/12/2005,11:06,1172.75,1173.00,1172.25,1172.50,798,1251,2049.00
05/12/2005,11:07,1172.75,1172.75,1172.50,1172.75,728,271,999.00
05/12/2005,11:08,1172.75,1172.75,1172.00,1172.25,743,1461,2204.00
05/12/2005,11:09,1172.25,1172.25,1169.00,1170.50,5076,10300,15376.00
05/12/2005,11:10,1170.50,1172.00,1170.25,1171.75,3502,1576,5078.00
05/12/2005,11:11,1171.75,1171.75,1170.50,1170.50,564,2298,2862.00
05/12/2005,11:12,1170.50,1171.00,1170.25,1170.75,1078,1535,2613.00
05/12/2005,11:13,1170.75,1171.00,1170.75,1171.00,547,27,574.00
05/12/2005,11:14,1171.00,1171.00,1170.50,1170.50,227,562,789.00
05/12/2005,11:15,1170.50,1170.50,1170.00,1170.50,991,892,1883.00
05/12/2005,11:16,1170.50,1170.75,1170.00,1170.75,468,515,983.00
05/12/2005,11:17,1170.50,1171.50,1170.25,1170.75,2257,812,3069.00
05/12/2005,11:18,1171.00,1171.00,1170.50,1170.75,199,220,419.00
05/12/2005,11:19,1171.00,1171.00,1170.50,1170.75,79,365,444.00
05/12/2005,11:20,1170.75,1171.00,1170.50,1170.50,147,380,527.00
05/12/2005,11:21,1170.50,1170.50,1170.25,1170.25,16,711,727.00
05/12/2005,11:22,1170.25,1170.50,1170.00,1170.50,288,424,712.00
05/12/2005,11:23,1170.50,1170.75,1170.50,1170.75,243,173,416.00
05/12/2005,11:24,1170.75,1171.50,1170.50,1171.25,1756,756,2512.00
05/12/2005,11:25,1171.25,1172.25,1171.00,1172.00,2087,635,2722.00
05/12/2005,11:26,1171.75,1172.00,1171.75,1171.75,972,586,1558.00
05/12/2005,11:27,1171.75,1172.25,1171.50,1171.75,961,323,1284.00
05/12/2005,11:28,1171.75,1172.00,1171.75,1172.00,272,45,317.00
05/12/2005,11:29,1172.00,1172.25,1171.50,1172.25,1349,1055,2404.00
05/12/2005,11:30,1172.25,1172.25,1171.25,1171.50,565,876,1441.00
05/12/2005,11:31,1171.25,1171.75,1171.25,1171.50,128,76,204.00
05/12/2005,11:32,1171.25,1171.50,1171.00,1171.25,516,578,1094.00
05/12/2005,11:33,1171.50,1171.50,1171.00,1171.25,165,211,376.00
05/12/2005,11:34,1171.25,1171.25,1170.00,1170.00,240,2254,2494.00
05/12/2005,11:35,1170.25,1171.00,1170.00,1171.00,794,186,980.00
05/12/2005,11:36,1171.00,1171.00,1169.50,1169.75,596,3556,4152.00
05/12/2005,11:37,1169.75,1170.00,1169.25,1169.75,718,731,1449.00
05/12/2005,11:38,1169.75,1170.00,1169.50,1169.75,582,410,992.00
05/12/2005,11:39,1169.75,1170.00,1169.75,1169.75,41,51,92.00
05/12/2005,11:40,1169.75,1170.25,1169.75,1170.25,333,33,366.00
05/12/2005,11:41,1170.25,1170.25,1170.00,1170.25,115,520,635.00
05/12/2005,11:42,1170.25,1170.25,1169.75,1170.00,36,441,477.00
05/12/2005,11:43,1170.00,1170.25,1169.75,1170.00,34,122,156.00
05/12/2005,11:44,1170.00,1170.25,1169.50,1170.25,1320,457,1777.00
05/12/2005,11:45,1170.25,1171.00,1170.00,1170.50,671,838,1509.00
05/12/2005,11:46,1170.75,1170.75,1170.25,1170.75,309,95,404.00
05/12/2005,11:47,1170.50,1171.00,1170.50,1170.75,292,526,818.00
05/12/2005,11:48,1170.50,1170.75,1170.50,1170.50,9,62,71.00
05/12/2005,11:49,1170.75,1170.75,1170.25,1170.25,12,269,281.00
05/12/2005,11:50,1170.25,1170.50,1170.25,1170.25,117,94,211.00
05/12/2005,11:51,1170.25,1170.50,1170.25,1170.50,361,171,532.00
05/12/2005,11:52,1170.50,1170.75,1170.50,1170.50,364,7,371.00
05/12/2005,11:53,1170.75,1171.00,1170.50,1171.00,411,1,412.00
05/12/2005,11:54,1171.25,1171.50,1171.00,1171.25,945,231,1176.00
05/12/2005,11:55,1171.50,1172.00,1171.00,1171.25,925,976,1901.00
05/12/2005,11:56,1171.25,1171.75,1171.25,1171.75,1130,54,1184.00
05/12/2005,11:57,1171.75,1171.75,1171.25,1171.50,92,384,476.00
05/12/2005,11:58,1171.75,1171.75,1171.50,1171.50,27,28,55.00
05/12/2005,11:59,1171.50,1171.75,1171.50,1171.50,14,162,176.00
05/12/2005,12:00,1171.50,1171.50,1171.00,1171.25,547,1017,1564.00
05/12/2005,12:01,1171.25,1171.75,1171.00,1171.25,341,215,556.00
05/12/2005,12:02,1171.25,1171.50,1170.75,1171.25,861,428,1289.00
05/12/2005,12:03,1171.25,1171.50,1171.00,1171.50,589,14,603.00
05/12/2005,12:04,1171.50,1171.50,1171.25,1171.25,99,38,137.00
05/12/2005,12:05,1171.50,1171.50,1171.00,1171.25,10,291,301.00
05/12/2005,12:06,1171.00,1171.25,1170.75,1171.00,316,166,482.00
05/12/2005,12:07,1171.00,1171.25,1171.00,1171.25,10,327,337.00
05/12/2005,12:08,1171.00,1171.75,1171.00,1171.50,303,54,357.00
05/12/2005,12:09,1171.50,1172.25,1171.50,1172.00,1620,535,2155.00
05/12/2005,12:10,1171.75,1172.25,1171.75,1172.00,320,208,528.00
05/12/2005,12:11,1171.75,1172.25,1171.75,1171.75,123,312,435.00
05/12/2005,12:12,1172.00,1172.00,1171.75,1172.00,68,28,96.00
05/12/2005,12:13,1171.75,1172.25,1171.75,1172.00,224,25,249.00
05/12/2005,12:14,1171.75,1171.75,1171.25,1171.50,12,407,419.00
05/12/2005,12:15,1171.25,1171.25,1171.00,1171.00,18,534,552.00
05/12/2005,12:16,1171.00,1171.25,1170.75,1171.25,369,157,526.00
05/12/2005,12:17,1171.25,1171.50,1171.25,1171.50,110,16,126.00
05/12/2005,12:18,1171.50,1171.50,1171.00,1171.25,50,104,154.00
05/12/2005,12:19,1171.25,1171.50,1171.00,1171.00,50,214,264.00
05/12/2005,12:20,1171.00,1171.75,1171.00,1171.75,266,29,295.00
05/12/2005,12:21,1171.50,1172.00,1171.25,1171.50,144,566,710.00
05/12/2005,12:22,1171.75,1171.75,1171.00,1171.00,104,521,625.00
05/12/2005,12:23,1171.00,1171.25,1170.75,1171.25,186,304,490.00
05/12/2005,12:24,1171.25,1171.50,1171.25,1171.25,183,1,184.00
05/12/2005,12:25,1171.50,1171.50,1171.25,1171.50,30,345,375.00
05/12/2005,12:26,1171.50,1171.50,1171.25,1171.25,66,94,160.00
05/12/2005,12:27,1171.25,1171.25,1171.00,1171.00,12,254,266.00
05/12/2005,12:28,1171.00,1171.00,1170.75,1170.75,7,197,204.00
05/12/2005,12:29,1170.75,1170.75,1170.25,1170.75,854,868,1722.00
05/12/2005,12:30,1170.75,1171.00,1170.50,1170.75,839,79,918.00
05/12/2005,12:31,1170.75,1170.75,1170.25,1170.50,236,451,687.00
05/12/2005,12:32,1170.50,1171.00,1170.25,1170.75,640,379,1019.00
05/12/2005,12:33,1170.75,1170.75,1170.50,1170.50,107,680,787.00
05/12/2005,12:34,1170.50,1170.50,1169.25,1169.50,304,2702,3006.00
05/12/2005,12:35,1169.75,1170.25,1169.50,1170.00,847,497,1344.00
05/12/2005,12:36,1170.00,1170.25,1169.75,1169.75,77,627,704.00
05/12/2005,12:37,1169.75,1170.25,1169.75,1170.25,203,35,238.00
05/12/2005,12:38,1170.00,1170.50,1169.75,1170.00,332,881,1213.00
05/12/2005,12:39,1169.75,1170.00,1169.00,1169.50,113,1574,1687.00
05/12/2005,12:40,1169.50,1169.75,1169.25,1169.50,312,880,1192.00
05/12/2005,12:41,1169.25,1169.25,1168.00,1168.25,1096,3676,4772.00
05/12/2005,12:42,1168.00,1168.50,1168.00,1168.25,1145,490,1635.00
05/12/2005,12:43,1168.25,1168.25,1167.25,1167.25,1524,3338,4862.00
05/12/2005,12:44,1167.25,1168.00,1167.25,1168.00,1006,337,1343.00
05/12/2005,12:45,1168.00,1168.25,1167.75,1168.25,1006,304,1310.00
05/12/2005,12:46,1168.25,1168.25,1168.00,1168.25,89,155,244.00
05/12/2005,12:47,1168.25,1168.25,1168.00,1168.00,680,536,1216.00
05/12/2005,12:48,1168.00,1168.25,1167.25,1167.25,148,1564,1712.00
05/12/2005,12:49,1167.25,1167.50,1166.50,1166.75,798,3878,4676.00
05/12/2005,12:50,1166.75,1167.00,1166.25,1166.75,1571,1476,3047.00
05/12/2005,12:51,1166.75,1167.00,1166.50,1166.75,963,506,1469.00
05/12/2005,12:52,1166.75,1167.50,1166.50,1167.25,1891,326,2217.00
05/12/2005,12:53,1167.25,1167.75,1167.25,1167.75,892,172,1064.00
05/12/2005,12:54,1167.50,1168.00,1167.50,1167.75,303,383,686.00
05/12/2005,12:55,1167.75,1167.75,1167.50,1167.75,463,178,641.00
05/12/2005,12:56,1167.50,1168.00,1167.25,1168.00,526,461,987.00
05/12/2005,12:57,1168.00,1168.25,1167.75,1168.25,1006,451,1457.00
05/12/2005,12:58,1168.25,1168.50,1167.50,1167.75,910,1229,2139.00
05/12/2005,12:59,1167.75,1168.00,1167.75,1168.00,375,31,406.00
05/12/2005,13:00,1167.75,1168.25,1167.50,1167.50,182,469,651.00
05/12/2005,13:01,1167.50,1168.00,1167.25,1167.75,310,703,1013.00
05/12/2005,13:02,1167.75,1168.00,1167.75,1168.00,192,46,238.00
05/12/2005,13:03,1168.00,1168.25,1167.75,1168.00,465,202,667.00
05/12/2005,13:04,1168.00,1168.75,1168.00,1168.50,852,541,1393.00
05/12/2005,13:05,1168.50,1168.75,1168.25,1168.50,283,455,738.00
05/12/2005,13:06,1168.25,1168.75,1168.25,1168.50,557,1169,1726.00
05/12/2005,13:07,1168.25,1168.50,1167.50,1167.50,176,1834,2010.00
05/12/2005,13:08,1167.50,1168.00,1167.25,1168.00,898,1263,2161.00
05/12/2005,13:09,1167.75,1168.00,1167.50,1167.50,199,424,623.00
05/12/2005,13:10,1167.75,1168.00,1167.25,1167.75,461,822,1283.00
05/12/2005,13:11,1167.50,1168.00,1167.50,1167.50,443,287,730.00
05/12/2005,13:12,1167.75,1168.00,1167.25,1167.25,195,1090,1285.00
05/12/2005,13:13,1167.25,1167.50,1166.25,1166.50,582,3732,4314.00
05/12/2005,13:14,1166.50,1166.75,1165.75,1166.00,2459,3124,5583.00
05/12/2005,13:15,1166.00,1166.00,1165.25,1165.50,1795,6854,8649.00
05/12/2005,13:16,1165.25,1165.50,1164.00,1164.50,4959,6990,11949.00
05/12/2005,13:17,1164.50,1165.25,1164.50,1165.00,2662,1670,4332.00
05/12/2005,13:18,1165.25,1166.00,1165.00,1165.50,3463,1291,4754.00
05/12/2005,13:19,1165.50,1165.75,1165.50,1165.75,585,1325,1910.00
05/12/2005,13:20,1165.75,1165.75,1165.25,1165.25,583,1042,1625.00
05/12/2005,13:21,1165.25,1165.50,1165.00,1165.25,356,434,790.00
05/12/2005,13:22,1165.50,1165.50,1164.25,1164.25,956,3297,4253.00
05/12/2005,13:23,1164.25,1164.50,1163.50,1163.75,2825,5715,8540.00
05/12/2005,13:24,1164.00,1164.00,1162.75,1162.75,2014,6350,8364.00
05/12/2005,13:25,1163.00,1163.75,1162.75,1163.75,2783,3216,5999.00
05/12/2005,13:26,1163.75,1163.75,1163.25,1163.75,949,623,1572.00
05/12/2005,13:27,1163.75,1163.75,1163.25,1163.50,300,1104,1404.00
05/12/2005,13:28,1163.50,1163.75,1163.00,1163.00,2175,1084,3259.00
05/12/2005,13:29,1163.00,1163.25,1161.50,1162.25,2571,5766,8337.00
05/12/2005,13:30,1162.25,1163.00,1162.00,1162.75,1823,1636,3459.00
05/12/2005,13:31,1162.75,1163.50,1162.25,1163.50,3162,1489,4651.00
05/12/2005,13:32,1163.25,1163.75,1163.00,1163.50,647,752,1399.00
05/12/2005,13:33,1163.25,1163.75,1163.25,1163.50,724,821,1545.00
05/12/2005,13:34,1163.25,1163.75,1163.25,1163.25,646,1351,1997.00
05/12/2005,13:35,1163.50,1163.50,1162.75,1162.75,142,1123,1265.00
05/12/2005,13:36,1162.75,1163.50,1162.25,1163.00,1239,1290,2529.00
05/12/2005,13:37,1163.25,1163.75,1163.00,1163.50,748,443,1191.00
05/12/2005,13:38,1163.25,1163.50,1163.00,1163.25,698,596,1294.00
05/12/2005,13:39,1163.25,1163.50,1163.25,1163.50,302,26,328.00
05/12/2005,13:40,1163.25,1163.75,1163.25,1163.50,558,286,844.00
05/12/2005,13:41,1163.50,1163.50,1162.50,1162.50,283,3055,3338.00
05/12/2005,13:42,1162.50,1163.00,1162.25,1162.50,844,1293,2137.00
05/12/2005,13:43,1162.50,1162.75,1161.50,1161.75,1076,3421,4497.00
05/12/2005,13:44,1161.75,1162.00,1160.75,1161.00,1896,6108,8004.00
05/12/2005,13:45,1161.00,1161.75,1160.75,1161.25,2299,1755,4054.00
05/12/2005,13:46,1161.25,1161.75,1161.00,1161.75,1525,775,2300.00
05/12/2005,13:47,1161.75,1161.75,1161.25,1161.50,1049,1244,2293.00
05/12/2005,13:48,1161.50,1161.75,1160.25,1160.50,2486,5638,8124.00
05/12/2005,13:49,1160.50,1161.25,1160.25,1161.00,2413,1884,4297.00
05/12/2005,13:50,1161.00,1162.00,1160.75,1161.75,2549,617,3166.00
05/12/2005,13:51,1161.75,1162.25,1161.75,1162.00,1380,1858,3238.00
05/12/2005,13:52,1161.75,1162.00,1161.25,1161.75,1404,1296,2700.00
05/12/2005,13:53,1161.75,1162.25,1161.50,1162.00,1494,822,2316.00
05/12/2005,13:54,1162.00,1162.00,1161.50,1162.00,777,430,1207.00
05/12/2005,13:55,1162.00,1162.50,1162.00,1162.25,1398,448,1846.00
05/12/2005,13:56,1162.25,1162.50,1162.00,1162.25,300,716,1016.00
05/12/2005,13:57,1162.25,1163.00,1162.25,1162.75,4460,835,5295.00
05/12/2005,13:58,1162.75,1163.25,1162.50,1163.25,1698,993,2691.00
05/12/2005,13:59,1163.25,1163.50,1162.75,1162.75,1378,1255,2633.00
05/12/2005,14:00,1162.75,1162.75,1162.25,1162.50,558,1301,1859.00
05/12/2005,14:01,1162.50,1163.00,1162.00,1162.25,514,960,1474.00
05/12/2005,14:02,1162.25,1162.50,1162.00,1162.50,529,646,1175.00
05/12/2005,14:03,1162.25,1162.75,1162.25,1162.75,1073,64,1137.00
05/12/2005,14:04,1162.75,1163.25,1162.50,1163.25,908,272,1180.00
05/12/2005,14:05,1163.25,1163.25,1162.25,1162.25,618,1259,1877.00
05/12/2005,14:06,1162.25,1163.00,1162.25,1162.75,657,222,879.00
05/12/2005,14:07,1162.50,1162.75,1162.50,1162.75,582,84,666.00
05/12/2005,14:08,1163.00,1163.00,1162.50,1162.50,597,456,1053.00
05/12/2005,14:09,1162.50,1163.00,1162.50,1162.75,113,230,343.00
05/12/2005,14:10,1162.75,1163.25,1162.75,1163.00,530,356,886.00
05/12/2005,14:11,1162.75,1163.00,1162.25,1162.25,581,835,1416.00
05/12/2005,14:12,1162.25,1162.75,1162.25,1162.25,227,509,736.00
05/12/2005,14:13,1162.25,1162.25,1161.50,1161.75,992,2043,3035.00
05/12/2005,14:14,1161.75,1162.00,1161.25,1161.25,170,1614,1784.00
05/12/2005,14:15,1161.50,1161.50,1161.00,1161.50,1143,1608,2751.00
05/12/2005,14:16,1161.50,1161.50,1160.50,1160.75,667,1619,2286.00
05/12/2005,14:17,1160.50,1161.00,1159.75,1160.00,1434,4480,5914.00
05/12/2005,14:18,1160.00,1160.50,1159.75,1160.25,1851,2432,4283.00
05/12/2005,14:19,1160.25,1160.50,1159.75,1160.25,1708,1199,2907.00
05/12/2005,14:20,1160.50,1160.50,1159.25,1160.00,1786,4716,6502.00
05/12/2005,14:21,1160.00,1160.00,1159.25,1159.50,1035,1794,2829.00
05/12/2005,14:22,1159.50,1159.50,1158.75,1159.00,2079,4318,6397.00
05/12/2005,14:23,1159.00,1159.75,1159.00,1159.50,3188,2158,5346.00
05/12/2005,14:24,1159.25,1160.00,1159.25,1160.00,2435,241,2676.00
05/12/2005,14:25,1159.75,1160.75,1159.50,1160.75,2624,1057,3681.00
05/12/2005,14:26,1160.75,1161.50,1160.75,1161.00,2750,766,3516.00
05/12/2005,14:27,1161.00,1161.75,1160.75,1161.50,2338,1408,3746.00
05/12/2005,14:28,1161.50,1162.00,1161.00,1161.50,1438,1394,2832.00
05/12/2005,14:29,1161.50,1161.50,1161.00,1161.00,853,364,1217.00
05/12/2005,14:30,1161.00,1161.25,1161.00,1161.00,57,324,381.00
05/12/2005,14:31,1160.75,1161.25,1160.00,1160.50,1040,1288,2328.00
05/12/2005,14:32,1160.25,1160.50,1159.25,1159.75,1715,2591,4306.00
05/12/2005,14:33,1159.75,1160.00,1159.25,1159.75,893,1304,2197.00
05/12/2005,14:34,1159.75,1160.25,1159.75,1160.00,536,679,1215.00
05/12/2005,14:35,1160.00,1160.00,1159.75,1160.00,168,170,338.00
05/12/2005,14:36,1159.75,1160.00,1159.00,1159.00,417,2886,3303.00
05/12/2005,14:37,1159.25,1159.25,1158.50,1159.25,2572,3481,6053.00
05/12/2005,14:38,1159.25,1159.75,1159.00,1159.75,1456,527,1983.00
05/12/2005,14:39,1159.75,1160.00,1159.50,1159.75,1132,795,1927.00
05/12/2005,14:40,1159.75,1159.75,1159.50,1159.75,121,109,230.00
05/12/2005,14:41,1159.75,1160.50,1159.50,1160.50,2221,853,3074.00
05/12/2005,14:42,1160.50,1160.75,1160.25,1160.50,838,1129,1967.00
05/12/2005,14:43,1160.25,1160.75,1160.25,1160.50,881,896,1777.00
05/12/2005,14:44,1160.50,1161.50,1160.50,1161.25,3152,1265,4417.00
05/12/2005,14:45,1161.25,1161.50,1160.75,1161.00,1049,1311,2360.00
05/12/2005,14:46,1161.00,1161.00,1160.75,1161.00,163,634,797.00
05/12/2005,14:47,1161.00,1161.25,1160.50,1161.00,1001,898,1899.00
05/12/2005,14:48,1160.75,1161.75,1160.75,1161.50,1699,189,1888.00
05/12/2005,14:49,1161.50,1162.00,1161.50,1161.75,1443,846,2289.00
05/12/2005,14:50,1161.50,1162.00,1161.50,1161.75,595,411,1006.00
05/12/2005,14:51,1161.75,1161.75,1161.25,1161.50,261,937,1198.00
05/12/2005,14:52,1161.25,1161.50,1161.00,1161.50,1235,868,2103.00
05/12/2005,14:53,1161.50,1161.50,1161.00,1161.00,786,686,1472.00
05/12/2005,14:54,1161.25,1161.25,1160.75,1161.00,494,793,1287.00
05/12/2005,14:55,1161.00,1161.00,1160.25,1160.50,393,2448,2841.00
05/12/2005,14:56,1160.50,1160.75,1160.25,1160.25,1451,1090,2541.00
05/12/2005,14:57,1160.50,1161.00,1160.25,1160.75,2867,494,3361.00
05/12/2005,14:58,1160.75,1161.00,1160.50,1160.75,351,1008,1359.00
05/12/2005,14:59,1160.75,1160.75,1160.25,1160.25,776,1483,2259.00
05/12/2005,15:00,1160.50,1160.50,1159.75,1160.25,3849,5780,9629.00
05/12/2005,15:01,1160.25,1160.50,1160.00,1160.25,3142,3175,6317.00
05/12/2005,15:02,1160.25,1160.25,1160.00,1160.25,785,419,1204.00
05/12/2005,15:03,1160.25,1160.75,1160.25,1160.75,1180,81,1261.00
05/12/2005,15:04,1160.50,1160.75,1160.25,1160.50,550,1180,1730.00
05/12/2005,15:05,1160.50,1160.75,1160.25,1160.50,1731,598,2329.00
05/12/2005,15:06,1160.75,1161.00,1160.50,1160.50,1533,637,2170.00
05/12/2005,15:07,1160.75,1160.75,1160.25,1160.25,240,893,1133.00
05/12/2005,15:08,1160.50,1160.50,1160.25,1160.25,42,789,831.00
05/12/2005,15:09,1160.50,1160.50,1160.00,1160.25,1607,1004,2611.00
05/12/2005,15:10,1160.00,1160.25,1159.25,1159.25,1711,3684,5395.00
05/12/2005,15:11,1159.50,1159.75,1159.25,1159.50,527,1116,1643.00
05/12/2005,15:12,1159.75,1160.00,1159.50,1159.75,1823,777,2600.00
05/12/2005,15:13,1160.00,1160.25,1159.50,1160.00,2761,1427,4188.00
05/12/2005,15:14,1160.00,1160.50,1159.75,1160.00,3027,2169,5196.00
05/12/2005,15:15,1160.00,1160.25,1158.75,1159.25,2606,5472,8078.00
05/12/2005,15:16,1159.25,1159.25,1159.00,1159.25,92,8,100.00
05/12/2005,15:31,1160.25,1160.50,1159.75,1160.25,687,245,932.00
05/12/2005,15:32,1160.25,1160.75,1160.00,1160.25,300,347,647.00
05/12/2005,15:33,1160.25,1160.25,1160.00,1160.25,3,186,189.00
05/12/2005,15:34,1160.00,1160.25,1160.00,1160.00,11,94,105.00
05/12/2005,15:35,1160.00,1160.25,1160.00,1160.00,6,36,42.00
05/12/2005,15:36,1160.25,1160.25,1159.75,1160.00,13,89,102.00
05/12/2005,15:37,1160.00,1160.00,1160.00,1160.00,53,0,53.00
05/12/2005,15:38,1160.00,1160.25,1160.00,1160.25,134,0,134.00
05/12/2005,15:39,1160.25,1160.50,1160.00,1160.25,63,57,120.00
05/12/2005,15:40,1160.25,1160.50,1160.25,1160.50,8,20,28.00
05/12/2005,15:41,1160.25,1160.50,1160.25,1160.25,4,31,35.00
05/12/2005,15:42,1160.50,1160.50,1160.00,1160.00,1,323,324.00
05/12/2005,15:43,1160.00,1160.25,1160.00,1160.25,268,1,269.00
05/12/2005,15:44,1160.25,1160.50,1160.25,1160.50,62,0,62.00
05/12/2005,15:45,1160.50,1160.50,1160.50,1160.50,1,0,1.00
05/12/2005,15:46,1160.50,1160.50,1160.50,1160.50,52,0,52.00
05/12/2005,15:47,1160.50,1160.50,1160.25,1160.50,21,11,32.00
05/12/2005,15:48,1160.50,1161.00,1160.50,1160.75,530,37,567.00
05/12/2005,15:49,1160.75,1160.75,1160.75,1160.75,139,0,139.00
05/12/2005,15:50,1161.00,1161.00,1160.75,1161.00,215,10,225.00
05/12/2005,15:51,1161.00,1161.00,1160.75,1160.75,6,60,66.00
05/12/2005,15:52,1160.75,1160.75,1160.75,1160.75,0,1,1.00
05/12/2005,15:53,1161.00,1161.00,1160.75,1160.75,4,89,93.00
05/12/2005,15:54,1160.75,1160.75,1160.50,1160.75,1,3,4.00
05/12/2005,15:55,1160.75,1160.75,1160.50,1160.50,6,1,7.00
05/12/2005,15:56,1160.75,1160.75,1160.75,1160.75,9,0,9.00
05/12/2005,15:57,1160.75,1160.75,1160.50,1160.50,3,126,129.00
05/12/2005,15:58,1160.50,1160.50,1160.50,1160.50,0,33,33.00
05/12/2005,15:59,1160.50,1160.50,1160.25,1160.25,4,53,57.00
05/12/2005,16:00,1160.25,1160.50,1160.25,1160.25,56,37,93.00
05/12/2005,17:01,1161.00,1161.00,1161.00,1161.00,0,29,29.00
05/12/2005,17:02,1161.25,1161.25,1161.25,1161.25,16,0,16.00
05/12/2005,17:03,1161.00,1161.00,1161.00,1161.00,0,5,5.00
05/12/2005,17:04,1161.25,1161.25,1161.25,1161.25,2,0,2.00
05/12/2005,17:05,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,17:06,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,17:07,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,17:09,1161.00,1161.00,1161.00,1161.00,0,6,6.00
05/12/2005,17:10,1161.25,1161.25,1161.00,1161.00,1,16,17.00
05/12/2005,17:11,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,17:12,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,17:13,1161.00,1161.00,1161.00,1161.00,0,6,6.00
05/12/2005,17:15,1161.00,1161.25,1161.00,1161.00,51,3,54.00
05/12/2005,17:16,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,17:17,1161.00,1161.00,1161.00,1161.00,0,10,10.00
05/12/2005,17:18,1161.00,1161.00,1160.75,1160.75,0,106,106.00
05/12/2005,17:19,1160.75,1161.00,1160.75,1161.00,3,1,4.00
05/12/2005,17:22,1160.75,1160.75,1160.75,1160.75,0,55,55.00
05/12/2005,17:23,1160.75,1160.75,1160.75,1160.75,0,1,1.00
05/12/2005,17:24,1160.75,1160.75,1160.75,1160.75,0,21,21.00
05/12/2005,17:25,1160.75,1161.00,1160.75,1161.00,118,1,119.00
05/12/2005,17:26,1161.00,1161.00,1161.00,1161.00,8,0,8.00
05/12/2005,17:27,1161.25,1161.25,1161.25,1161.25,62,0,62.00
05/12/2005,17:28,1161.25,1161.25,1161.25,1161.25,4,0,4.00
05/12/2005,17:29,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,17:30,1161.00,1161.00,1161.00,1161.00,0,2,2.00
05/12/2005,17:31,1161.25,1161.25,1161.25,1161.25,8,0,8.00
05/12/2005,17:33,1161.25,1161.25,1161.25,1161.25,10,0,10.00
05/12/2005,17:34,1161.00,1161.00,1161.00,1161.00,0,2,2.00
05/12/2005,17:35,1161.25,1161.25,1161.25,1161.25,10,0,10.00
05/12/2005,17:36,1161.00,1161.25,1161.00,1161.25,20,1,21.00
05/12/2005,17:37,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,17:38,1161.25,1161.25,1161.00,1161.00,1,2,3.00
05/12/2005,17:39,1161.00,1161.00,1161.00,1161.00,0,2,2.00
05/12/2005,17:40,1161.25,1161.25,1161.25,1161.25,5,0,5.00
05/12/2005,17:42,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,17:43,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,17:47,1161.00,1161.00,1161.00,1161.00,0,16,16.00
05/12/2005,17:48,1161.00,1161.00,1161.00,1161.00,0,5,5.00
05/12/2005,17:50,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,17:52,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,17:53,1161.00,1161.25,1161.00,1161.25,4,5,9.00
05/12/2005,17:54,1161.25,1161.25,1161.25,1161.25,2,0,2.00
05/12/2005,17:55,1161.00,1161.00,1161.00,1161.00,0,15,15.00
05/12/2005,17:56,1161.00,1161.00,1161.00,1161.00,0,9,9.00
05/12/2005,17:59,1161.00,1161.00,1161.00,1161.00,0,3,3.00
05/12/2005,18:02,1160.75,1160.75,1160.75,1160.75,0,1,1.00
05/12/2005,18:03,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/12/2005,18:07,1161.00,1161.00,1161.00,1161.00,22,0,22.00
05/12/2005,18:09,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/12/2005,18:11,1161.00,1161.00,1161.00,1161.00,6,0,6.00
05/12/2005,18:12,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/12/2005,18:13,1161.00,1161.00,1161.00,1161.00,40,0,40.00
05/12/2005,18:16,1161.00,1161.00,1161.00,1161.00,11,0,11.00
05/12/2005,18:17,1161.25,1161.25,1161.00,1161.00,2,1,3.00
05/12/2005,18:18,1161.00,1161.00,1161.00,1161.00,0,25,25.00
05/12/2005,18:20,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,18:21,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,18:22,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,18:24,1161.25,1161.25,1161.00,1161.00,10,1,11.00
05/12/2005,18:26,1161.00,1161.00,1161.00,1161.00,0,2,2.00
05/12/2005,18:29,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,18:32,1161.25,1161.25,1161.25,1161.25,2,0,2.00
05/12/2005,18:33,1161.25,1161.25,1161.25,1161.25,1,0,1.00
05/12/2005,18:38,1161.25,1161.25,1161.00,1161.25,2,1,3.00
05/12/2005,18:39,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,18:40,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,18:41,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/12/2005,18:47,1161.25,1161.25,1161.25,1161.25,6,0,6.00
05/12/2005,18:53,1161.25,1161.25,1161.25,1161.25,100,0,100.00
05/12/2005,18:54,1161.25,1161.25,1161.25,1161.25,80,0,80.00
05/12/2005,18:57,1161.25,1161.25,1161.25,1161.25,7,0,7.00
05/12/2005,18:59,1161.50,1161.50,1161.50,1161.50,1,0,1.00
05/12/2005,19:00,1161.50,1161.50,1161.50,1161.50,1,0,1.00
05/12/2005,19:02,1161.50,1161.50,1161.50,1161.50,3,0,3.00
05/12/2005,19:04,1161.50,1161.50,1161.50,1161.50,50,0,50.00
05/12/2005,19:05,1161.50,1161.50,1161.50,1161.50,80,0,80.00
05/12/2005,19:06,1161.50,1161.50,1161.50,1161.50,1,0,1.00
05/12/2005,19:07,1161.50,1161.75,1161.50,1161.50,19,3,22.00
05/12/2005,19:08,1161.50,1161.50,1161.50,1161.50,0,7,7.00
05/12/2005,19:09,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/12/2005,19:10,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/12/2005,19:11,1161.50,1161.75,1161.50,1161.75,5,1,6.00
05/12/2005,19:12,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/12/2005,19:16,1161.50,1161.50,1161.50,1161.50,0,48,48.00
05/12/2005,19:17,1161.50,1161.50,1161.50,1161.50,0,18,18.00
05/12/2005,19:18,1161.75,1161.75,1161.50,1161.50,14,2,16.00
05/12/2005,19:19,1161.50,1161.50,1161.50,1161.50,0,3,3.00
05/12/2005,19:20,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/12/2005,19:21,1161.75,1161.75,1161.75,1161.75,2,0,2.00
05/12/2005,19:22,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/12/2005,19:26,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/12/2005,19:27,1161.50,1161.50,1161.50,1161.50,0,5,5.00
05/12/2005,19:29,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/12/2005,19:31,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/12/2005,19:32,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/12/2005,19:33,1161.50,1161.50,1161.50,1161.50,0,4,4.00
05/12/2005,19:34,1161.75,1161.75,1161.50,1161.75,5,1,6.00
05/12/2005,19:35,1161.75,1161.75,1161.75,1161.75,8,0,8.00
05/12/2005,19:38,1161.75,1161.75,1161.50,1161.50,15,2,17.00
05/12/2005,19:40,1161.75,1161.75,1161.75,1161.75,2,0,2.00
05/12/2005,19:41,1161.75,1161.75,1161.75,1161.75,21,0,21.00
05/12/2005,19:43,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/12/2005,19:46,1161.75,1161.75,1161.75,1161.75,100,0,100.00
05/12/2005,19:47,1161.75,1162.00,1161.75,1162.00,54,0,54.00
05/12/2005,19:48,1161.75,1161.75,1161.75,1161.75,0,9,9.00
05/12/2005,19:49,1161.75,1161.75,1161.75,1161.75,0,16,16.00
05/12/2005,19:50,1161.75,1161.75,1161.75,1161.75,0,4,4.00
05/12/2005,19:51,1161.75,1161.75,1161.75,1161.75,0,5,5.00
05/12/2005,19:52,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/12/2005,19:54,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/12/2005,19:55,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/12/2005,19:56,1161.50,1161.75,1161.50,1161.75,26,1,27.00
05/12/2005,19:57,1161.75,1161.75,1161.50,1161.75,22,1,23.00
05/12/2005,19:58,1161.75,1161.75,1161.75,1161.75,15,0,15.00
05/12/2005,19:59,1161.75,1161.75,1161.75,1161.75,1,0,1.00
05/12/2005,20:00,1161.75,1161.75,1161.75,1161.75,1,0,1.00
05/12/2005,20:02,1161.75,1162.00,1161.75,1161.75,3,5,8.00
05/12/2005,20:04,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/12/2005,20:06,1161.75,1161.75,1161.50,1161.75,1,33,34.00
05/12/2005,20:07,1161.75,1161.75,1161.75,1161.75,16,0,16.00
05/12/2005,20:08,1161.75,1161.75,1161.75,1161.75,2,0,2.00
05/12/2005,20:10,1162.00,1162.00,1162.00,1162.00,5,0,5.00
05/12/2005,20:12,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/12/2005,20:14,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/12/2005,20:15,1161.75,1161.75,1161.75,1161.75,0,2,2.00
05/12/2005,20:16,1162.00,1162.00,1162.00,1162.00,11,0,11.00
05/12/2005,20:17,1162.00,1162.00,1162.00,1162.00,5,0,5.00
05/12/2005,20:18,1162.00,1162.25,1162.00,1162.00,303,4,307.00
05/12/2005,20:19,1162.00,1162.25,1162.00,1162.25,2,2,4.00
05/12/2005,20:20,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,20:21,1162.00,1162.00,1162.00,1162.00,0,8,8.00
05/12/2005,20:30,1162.00,1162.00,1162.00,1162.00,0,14,14.00
05/12/2005,20:31,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/12/2005,20:32,1162.00,1162.25,1162.00,1162.25,1,60,61.00
05/12/2005,20:33,1162.25,1162.25,1162.00,1162.00,2,10,12.00
05/12/2005,20:34,1162.25,1162.25,1162.25,1162.25,57,0,57.00
05/12/2005,20:35,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/12/2005,20:37,1162.00,1162.25,1162.00,1162.25,15,1,16.00
05/12/2005,20:39,1162.00,1162.25,1162.00,1162.00,40,11,51.00
05/12/2005,20:40,1162.00,1162.00,1162.00,1162.00,0,10,10.00
05/12/2005,20:41,1162.00,1162.00,1162.00,1162.00,0,18,18.00
05/12/2005,20:42,1162.00,1162.00,1162.00,1162.00,0,11,11.00
05/12/2005,20:44,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,20:47,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,20:48,1162.00,1162.00,1162.00,1162.00,0,15,15.00
05/12/2005,20:49,1162.00,1162.25,1162.00,1162.25,10,1,11.00
05/12/2005,20:50,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,20:52,1162.00,1162.00,1162.00,1162.00,0,4,4.00
05/12/2005,20:57,1162.25,1162.25,1162.25,1162.25,5,0,5.00
05/12/2005,20:58,1162.00,1162.00,1162.00,1162.00,0,8,8.00
05/12/2005,20:59,1162.25,1162.25,1162.25,1162.25,30,0,30.00
05/12/2005,21:00,1162.25,1162.25,1162.25,1162.25,31,0,31.00
05/12/2005,21:01,1162.00,1162.25,1162.00,1162.25,2,5,7.00
05/12/2005,21:02,1162.25,1162.25,1162.00,1162.00,2,6,8.00
05/12/2005,21:03,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/12/2005,21:04,1162.00,1162.00,1162.00,1162.00,0,15,15.00
05/12/2005,21:05,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,21:06,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,21:07,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,21:08,1162.00,1162.00,1162.00,1162.00,0,11,11.00
05/12/2005,21:09,1162.25,1162.25,1162.25,1162.25,2,0,2.00
05/12/2005,21:10,1162.25,1162.25,1162.25,1162.25,8,0,8.00
05/12/2005,21:12,1162.25,1162.25,1162.25,1162.25,3,0,3.00
05/12/2005,21:13,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/12/2005,21:14,1162.00,1162.25,1162.00,1162.00,3,12,15.00
05/12/2005,21:19,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,21:20,1162.00,1162.25,1162.00,1162.25,1,1,2.00
05/12/2005,21:21,1162.00,1162.25,1162.00,1162.25,10,2,12.00
05/12/2005,21:23,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,21:25,1162.00,1162.25,1162.00,1162.25,3,5,8.00
05/12/2005,21:26,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/12/2005,21:27,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/12/2005,21:28,1162.00,1162.00,1162.00,1162.00,0,4,4.00
05/12/2005,21:31,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,21:35,1162.00,1162.00,1162.00,1162.00,0,20,20.00
05/12/2005,21:36,1162.00,1162.00,1162.00,1162.00,0,8,8.00
05/12/2005,21:37,1162.00,1162.00,1162.00,1162.00,0,4,4.00
05/12/2005,21:38,1162.00,1162.00,1162.00,1162.00,0,3,3.00
05/12/2005,21:39,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,21:40,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,21:42,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,21:48,1162.25,1162.25,1162.25,1162.25,2,0,2.00
05/12/2005,21:50,1162.25,1162.25,1162.00,1162.00,3,2,5.00
05/12/2005,21:59,1162.00,1162.00,1162.00,1162.00,0,48,48.00
05/12/2005,22:00,1161.75,1161.75,1161.75,1161.75,0,7,7.00
05/12/2005,22:02,1162.00,1162.00,1162.00,1162.00,4,0,4.00
05/12/2005,22:03,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/12/2005,22:04,1162.00,1162.00,1162.00,1162.00,5,0,5.00
05/12/2005,22:07,1162.00,1162.00,1162.00,1162.00,2,0,2.00
05/12/2005,22:10,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/12/2005,22:12,1162.00,1162.00,1162.00,1162.00,0,13,13.00
05/12/2005,22:21,1162.00,1162.00,1162.00,1162.00,0,4,4.00
05/12/2005,22:23,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,22:24,1162.25,1162.25,1162.25,1162.25,2,0,2.00
05/12/2005,22:29,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/12/2005,22:30,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,22:34,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/12/2005,22:37,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,22:40,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/12/2005,22:41,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,22:43,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,22:45,1162.00,1162.00,1162.00,1162.00,0,6,6.00
05/12/2005,22:46,1162.00,1162.00,1162.00,1162.00,0,17,17.00
05/12/2005,22:50,1161.75,1161.75,1161.75,1161.75,0,4,4.00
05/12/2005,22:51,1161.75,1161.75,1161.75,1161.75,0,12,12.00
05/12/2005,22:53,1162.00,1162.00,1162.00,1162.00,12,0,12.00
05/12/2005,22:54,1162.00,1162.00,1162.00,1162.00,4,0,4.00
05/12/2005,22:57,1161.75,1161.75,1161.75,1161.75,0,20,20.00
05/12/2005,23:01,1161.75,1161.75,1161.75,1161.75,0,25,25.00
05/12/2005,23:03,1161.75,1161.75,1161.75,1161.75,0,5,5.00
05/12/2005,23:06,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/12/2005,23:07,1161.75,1161.75,1161.75,1161.75,0,3,3.00
05/12/2005,23:09,1161.75,1162.00,1161.75,1162.00,1,12,13.00
05/12/2005,23:13,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/12/2005,23:14,1161.75,1161.75,1161.75,1161.75,0,5,5.00
05/12/2005,23:19,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/12/2005,23:20,1161.50,1161.50,1161.50,1161.50,0,3,3.00
05/12/2005,23:22,1161.75,1162.00,1161.75,1161.75,42,5,47.00
05/12/2005,23:28,1161.75,1162.00,1161.75,1162.00,1,7,8.00
05/12/2005,23:31,1161.75,1161.75,1161.75,1161.75,0,5,5.00
05/12/2005,23:34,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/12/2005,23:35,1162.00,1162.00,1162.00,1162.00,30,0,30.00
05/12/2005,23:38,1162.00,1162.25,1162.00,1162.25,6,0,6.00
05/12/2005,23:39,1162.00,1162.00,1162.00,1162.00,0,6,6.00
05/12/2005,23:42,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,23:43,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,23:45,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/12/2005,23:47,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,23:50,1162.25,1162.25,1162.25,1162.25,11,0,11.00
05/12/2005,23:51,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,23:53,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/12/2005,23:54,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,23:55,1162.00,1162.00,1162.00,1162.00,0,4,4.00
05/12/2005,23:56,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/12/2005,23:59,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/13/2005,00:01,1161.75,1161.75,1161.75,1161.75,0,2,2.00
05/13/2005,00:03,1162.00,1162.00,1162.00,1162.00,11,0,11.00
05/13/2005,00:04,1162.00,1162.00,1162.00,1162.00,11,0,11.00
05/13/2005,00:06,1162.00,1162.25,1161.75,1162.25,3,2,5.00
05/13/2005,00:09,1162.25,1162.25,1162.25,1162.25,10,0,10.00
05/13/2005,00:11,1162.00,1162.00,1162.00,1162.00,0,2,2.00
05/13/2005,00:13,1162.00,1162.25,1162.00,1162.25,1,3,4.00
05/13/2005,00:14,1162.25,1162.25,1162.25,1162.25,10,0,10.00
05/13/2005,00:16,1162.25,1162.50,1162.25,1162.50,6,0,6.00
05/13/2005,00:19,1162.25,1162.50,1162.25,1162.25,1,12,13.00
05/13/2005,00:20,1162.00,1162.00,1161.75,1161.75,0,105,105.00
05/13/2005,00:22,1161.75,1161.75,1161.75,1161.75,0,2,2.00
05/13/2005,00:25,1162.00,1162.25,1162.00,1162.25,28,0,28.00
05/13/2005,00:26,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/13/2005,00:27,1162.00,1162.00,1162.00,1162.00,0,6,6.00
05/13/2005,00:29,1161.75,1161.75,1161.75,1161.75,0,1,1.00
05/13/2005,00:32,1162.00,1162.50,1162.00,1162.50,118,0,118.00
05/13/2005,00:34,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/13/2005,00:35,1162.25,1162.25,1162.25,1162.25,0,9,9.00
05/13/2005,00:36,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/13/2005,00:37,1162.50,1162.50,1162.25,1162.25,112,1,113.00
05/13/2005,00:38,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/13/2005,00:39,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/13/2005,00:40,1162.25,1162.25,1162.25,1162.25,0,19,19.00
05/13/2005,00:44,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/13/2005,00:46,1162.00,1162.00,1161.75,1162.00,2,13,15.00
05/13/2005,00:47,1162.00,1162.00,1162.00,1162.00,4,0,4.00
05/13/2005,00:49,1162.00,1162.00,1162.00,1162.00,2,0,2.00
05/13/2005,00:51,1162.25,1162.25,1162.00,1162.25,2,1,3.00
05/13/2005,00:52,1161.75,1161.75,1161.75,1161.75,0,85,85.00
05/13/2005,00:53,1161.50,1161.50,1161.50,1161.50,0,5,5.00
05/13/2005,00:57,1161.50,1161.50,1161.50,1161.50,0,2,2.00
05/13/2005,01:02,1161.50,1161.75,1161.50,1161.75,7,1,8.00
05/13/2005,01:03,1161.75,1161.75,1161.75,1161.75,14,0,14.00
05/13/2005,01:04,1161.75,1161.75,1161.75,1161.75,1,0,1.00
05/13/2005,01:06,1161.75,1161.75,1161.75,1161.75,31,0,31.00
05/13/2005,01:07,1161.50,1161.75,1161.50,1161.75,25,110,135.00
05/13/2005,01:09,1162.00,1162.25,1162.00,1162.25,28,0,28.00
05/13/2005,01:10,1162.25,1162.25,1162.25,1162.25,1,0,1.00
05/13/2005,01:12,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/13/2005,01:13,1162.00,1162.25,1162.00,1162.25,43,1,44.00
05/13/2005,01:14,1162.25,1162.25,1162.25,1162.25,2,0,2.00
05/13/2005,01:16,1162.50,1162.50,1162.50,1162.50,3,0,3.00
05/13/2005,01:18,1162.25,1162.25,1162.25,1162.25,0,4,4.00
05/13/2005,01:20,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/13/2005,01:21,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/13/2005,01:22,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/13/2005,01:23,1162.50,1162.50,1162.25,1162.25,1,1,2.00
05/13/2005,01:24,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/13/2005,01:25,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/13/2005,01:26,1162.25,1162.25,1162.25,1162.25,0,6,6.00
05/13/2005,01:27,1162.25,1162.25,1162.25,1162.25,0,4,4.00
05/13/2005,01:29,1162.25,1162.25,1162.25,1162.25,0,11,11.00
05/13/2005,01:30,1162.25,1162.25,1162.25,1162.25,0,18,18.00
05/13/2005,01:31,1162.25,1162.25,1162.25,1162.25,0,7,7.00
05/13/2005,01:32,1162.50,1162.50,1162.25,1162.25,2,26,28.00
05/13/2005,01:33,1162.00,1162.00,1162.00,1162.00,0,12,12.00
05/13/2005,01:34,1162.25,1162.25,1162.00,1162.00,10,2,12.00
05/13/2005,01:38,1162.00,1162.00,1162.00,1162.00,0,15,15.00
05/13/2005,01:39,1162.00,1162.00,1162.00,1162.00,0,1,1.00
05/13/2005,01:40,1161.75,1161.75,1161.75,1161.75,0,6,6.00
05/13/2005,01:41,1162.00,1162.00,1162.00,1162.00,3,0,3.00
05/13/2005,01:42,1162.00,1162.25,1161.75,1161.75,2,12,14.00
05/13/2005,01:43,1161.75,1162.00,1161.75,1161.75,10,146,156.00
05/13/2005,01:44,1161.75,1161.75,1161.75,1161.75,0,42,42.00
05/13/2005,01:45,1161.50,1161.50,1161.50,1161.50,0,7,7.00
05/13/2005,01:47,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/13/2005,01:48,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/13/2005,01:49,1161.50,1161.50,1161.25,1161.50,96,108,204.00
05/13/2005,01:50,1161.50,1161.50,1161.50,1161.50,5,0,5.00
05/13/2005,01:52,1161.50,1161.50,1161.50,1161.50,123,0,123.00
05/13/2005,01:53,1161.50,1161.50,1161.50,1161.50,53,0,53.00
05/13/2005,01:54,1161.50,1161.50,1161.50,1161.50,112,0,112.00
05/13/2005,01:55,1161.50,1161.50,1161.50,1161.50,2,0,2.00
05/13/2005,01:56,1161.50,1161.50,1161.50,1161.50,50,0,50.00
05/13/2005,01:57,1161.50,1161.50,1161.50,1161.50,4,0,4.00
05/13/2005,01:58,1161.50,1161.50,1161.50,1161.50,1,0,1.00
05/13/2005,01:59,1161.50,1161.50,1161.50,1161.50,1,0,1.00
05/13/2005,02:00,1161.50,1161.75,1161.50,1161.75,7,0,7.00
05/13/2005,02:01,1161.75,1162.25,1161.75,1161.75,173,11,184.00
05/13/2005,02:02,1162.00,1162.25,1161.75,1162.00,79,27,106.00
05/13/2005,02:03,1162.00,1162.00,1161.50,1162.00,117,89,206.00
05/13/2005,02:04,1162.00,1162.25,1162.00,1162.00,114,29,143.00
05/13/2005,02:05,1162.00,1162.50,1162.00,1162.50,63,39,102.00
05/13/2005,02:06,1162.25,1162.50,1162.00,1162.00,3,77,80.00
05/13/2005,02:07,1162.25,1162.50,1162.00,1162.00,63,30,93.00
05/13/2005,02:08,1162.00,1162.00,1162.00,1162.00,0,82,82.00
05/13/2005,02:09,1162.00,1162.00,1161.75,1162.00,24,35,59.00
05/13/2005,02:10,1162.00,1162.00,1161.75,1161.75,17,7,24.00
05/13/2005,02:11,1162.25,1162.25,1162.00,1162.00,30,32,62.00
05/13/2005,02:12,1162.00,1162.00,1161.75,1162.00,4,88,92.00
05/13/2005,02:14,1162.00,1162.50,1162.00,1162.25,206,15,221.00
05/13/2005,02:15,1162.25,1162.50,1162.00,1162.50,231,22,253.00
05/13/2005,02:16,1162.25,1162.75,1162.25,1162.50,75,35,110.00
05/13/2005,02:17,1162.50,1162.50,1162.50,1162.50,0,147,147.00
05/13/2005,02:18,1162.50,1162.50,1162.25,1162.25,0,59,59.00
05/13/2005,02:19,1162.25,1162.25,1162.25,1162.25,0,14,14.00
05/13/2005,02:20,1162.25,1162.25,1162.25,1162.25,0,55,55.00
05/13/2005,02:21,1162.25,1162.25,1162.25,1162.25,0,2,2.00
05/13/2005,02:22,1162.25,1162.25,1162.25,1162.25,0,30,30.00
05/13/2005,02:24,1162.25,1162.50,1162.25,1162.50,34,17,51.00
05/13/2005,02:25,1162.50,1162.50,1162.50,1162.50,71,0,71.00
05/13/2005,02:26,1162.50,1162.75,1162.50,1162.50,131,6,137.00
05/13/2005,02:27,1162.75,1162.75,1162.75,1162.75,134,0,134.00
05/13/2005,02:28,1162.75,1162.75,1162.50,1162.75,217,5,222.00
05/13/2005,02:29,1162.75,1162.75,1162.50,1162.75,45,6,51.00
05/13/2005,02:30,1162.50,1162.50,1162.50,1162.50,0,7,7.00
05/13/2005,02:31,1162.50,1162.50,1162.25,1162.25,0,55,55.00
05/13/2005,02:32,1162.25,1162.50,1162.25,1162.50,36,1,37.00
05/13/2005,02:33,1162.25,1162.25,1162.25,1162.25,0,23,23.00
05/13/2005,02:34,1162.25,1162.25,1162.25,1162.25,0,101,101.00
05/13/2005,02:35,1162.25,1162.25,1162.25,1162.25,0,90,90.00
05/13/2005,02:36,1162.50,1162.50,1162.25,1162.25,5,9,14.00
05/13/2005,02:37,1162.50,1162.50,1162.50,1162.50,9,0,9.00
05/13/2005,02:38,1162.50,1162.75,1162.25,1162.50,125,1,126.00
05/13/2005,02:39,1162.25,1162.25,1162.25,1162.25,0,58,58.00
05/13/2005,02:40,1162.00,1162.25,1162.00,1162.25,66,54,120.00
05/13/2005,02:41,1162.25,1162.25,1162.00,1162.00,2,51,53.00
05/13/2005,02:42,1162.25,1162.25,1162.25,1162.25,15,0,15.00
05/13/2005,02:43,1162.00,1162.00,1162.00,1162.00,0,20,20.00
05/13/2005,02:44,1162.00,1162.00,1162.00,1162.00,0,152,152.00
05/13/2005,02:45,1162.00,1162.25,1162.00,1162.25,4,11,15.00
05/13/2005,02:46,1162.25,1162.25,1162.00,1162.00,3,20,23.00
05/13/2005,02:47,1162.25,1162.25,1162.25,1162.25,50,0,50.00
05/13/2005,02:48,1162.00,1162.00,1162.00,1162.00,0,5,5.00
05/13/2005,02:50,1162.00,1162.00,1162.00,1162.00,0,20,20.00
05/13/2005,02:51,1162.00,1162.00,1162.00,1162.00,0,39,39.00
05/13/2005,02:52,1161.75,1161.75,1161.75,1161.75,0,2,2.00
05/13/2005,02:55,1162.00,1162.00,1162.00,1162.00,1,0,1.00
05/13/2005,02:56,1162.00,1162.25,1162.00,1162.25,140,0,140.00
05/13/2005,02:57,1162.25,1162.50,1162.25,1162.25,2,27,29.00
05/13/2005,02:58,1162.25,1162.25,1162.25,1162.25,0,36,36.00
05/13/2005,03:00,1162.25,1162.50,1162.00,1162.00,31,92,123.00
05/13/2005,03:01,1162.00,1162.00,1162.00,1162.00,0,44,44.00
05/13/2005,03:02,1161.75,1161.75,1161.75,1161.75,0,10,10.00
05/13/2005,03:03,1161.75,1161.75,1161.75,1161.75,0,12,12.00
05/13/2005,03:04,1161.75,1161.75,1161.75,1161.75,0,9,9.00
05/13/2005,03:05,1161.75,1162.00,1161.75,1162.00,4,2,6.00
05/13/2005,03:06,1161.75,1161.75,1161.75,1161.75,0,73,73.00
05/13/2005,03:09,1161.75,1161.75,1161.50,1161.50,0,3,3.00
05/13/2005,03:10,1161.50,1161.50,1161.50,1161.50,0,61,61.00
05/13/2005,03:11,1161.50,1161.50,1161.25,1161.50,29,12,41.00
05/13/2005,03:12,1161.50,1161.50,1161.25,1161.25,2,12,14.00
05/13/2005,03:14,1161.50,1161.75,1161.50,1161.75,25,0,25.00
05/13/2005,03:15,1161.50,1161.50,1161.50,1161.50,0,81,81.00
05/13/2005,03:16,1161.50,1161.50,1161.25,1161.25,0,13,13.00
05/13/2005,03:17,1161.25,1161.25,1161.25,1161.25,0,59,59.00
05/13/2005,03:18,1161.25,1161.25,1161.25,1161.25,0,4,4.00
05/13/2005,03:19,1161.25,1161.25,1161.00,1161.25,15,24,39.00
05/13/2005,03:20,1161.50,1161.50,1161.50,1161.50,16,0,16.00
05/13/2005,03:21,1161.25,1161.25,1161.25,1161.25,0,10,10.00
05/13/2005,03:22,1161.25,1161.25,1161.25,1161.25,0,10,10.00
05/13/2005,03:23,1161.25,1161.25,1161.25,1161.25,0,18,18.00
05/13/2005,03:24,1161.00,1161.25,1161.00,1161.25,7,2,9.00
05/13/2005,03:25,1161.25,1161.25,1161.25,1161.25,3,0,3.00
05/13/2005,03:26,1161.25,1161.50,1161.25,1161.50,6,0,6.00
05/13/2005,03:28,1161.50,1161.50,1161.50,1161.50,70,0,70.00
05/13/2005,03:29,1161.50,1161.75,1161.50,1161.50,12,5,17.00
05/13/2005,03:30,1161.75,1161.75,1161.75,1161.75,14,0,14.00
05/13/2005,03:31,1161.75,1161.75,1161.75,1161.75,5,0,5.00
05/13/2005,03:33,1161.50,1161.50,1161.25,1161.25,0,41,41.00
05/13/2005,03:34,1161.25,1161.25,1161.25,1161.25,0,16,16.00
05/13/2005,03:35,1161.25,1161.25,1161.00,1161.25,13,50,63.00
05/13/2005,03:36,1161.25,1161.25,1161.25,1161.25,20,0,20.00
05/13/2005,03:37,1161.25,1161.25,1161.25,1161.25,4,0,4.00
05/13/2005,03:39,1161.25,1161.25,1161.00,1161.00,9,1,10.00
05/13/2005,03:40,1161.25,1161.25,1161.00,1161.00,5,1,6.00
05/13/2005,03:41,1161.00,1161.00,1161.00,1161.00,0,10,10.00
05/13/2005,03:42,1161.00,1161.00,1160.75,1160.75,0,149,149.00
05/13/2005,03:44,1161.00,1161.00,1161.00,1161.00,41,0,41.00
05/13/2005,03:45,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/13/2005,03:46,1161.25,1161.50,1161.25,1161.50,41,0,41.00
05/13/2005,03:47,1161.50,1162.00,1161.50,1162.00,447,0,447.00
05/13/2005,03:48,1162.25,1162.25,1162.00,1162.00,126,138,264.00
05/13/2005,03:49,1162.00,1162.00,1162.00,1162.00,0,38,38.00
05/13/2005,03:50,1162.00,1162.00,1162.00,1162.00,0,15,15.00
05/13/2005,03:51,1162.25,1162.50,1162.00,1162.50,138,1,139.00
05/13/2005,03:52,1162.25,1162.25,1162.00,1162.00,0,142,142.00
05/13/2005,03:55,1162.25,1162.25,1162.25,1162.25,30,0,30.00
05/13/2005,03:56,1162.25,1162.50,1162.25,1162.50,16,11,27.00
05/13/2005,03:57,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/13/2005,03:58,1162.25,1162.25,1162.25,1162.25,0,1,1.00
05/13/2005,03:59,1162.25,1162.25,1162.25,1162.25,0,7,7.00
05/13/2005,04:00,1162.25,1162.25,1162.25,1162.25,0,42,42.00
05/13/2005,04:01,1162.25,1162.25,1162.25,1162.25,0,5,5.00
05/13/2005,04:03,1162.25,1162.25,1162.00,1162.00,0,113,113.00
05/13/2005,04:04,1162.00,1162.00,1162.00,1162.00,0,22,22.00
05/13/2005,04:06,1162.00,1162.00,1162.00,1162.00,0,3,3.00
05/13/2005,04:07,1162.00,1162.00,1161.75,1161.75,17,129,146.00
05/13/2005,04:08,1162.00,1162.00,1161.75,1161.75,13,31,44.00
05/13/2005,04:09,1161.50,1161.75,1161.25,1161.75,1,154,155.00
05/13/2005,04:10,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/13/2005,04:12,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/13/2005,04:14,1161.50,1161.50,1161.25,1161.50,1,15,16.00
05/13/2005,04:15,1161.25,1161.25,1161.25,1161.25,0,1,1.00
05/13/2005,04:16,1161.50,1161.50,1161.25,1161.25,2,2,4.00
05/13/2005,04:17,1161.50,1161.50,1161.50,1161.50,17,0,17.00
05/13/2005,04:20,1161.50,1161.50,1161.50,1161.50,2,0,2.00
05/13/2005,04:21,1161.50,1161.75,1161.50,1161.75,47,0,47.00
05/13/2005,04:22,1161.75,1161.75,1161.50,1161.50,4,5,9.00
05/13/2005,04:23,1161.50,1161.50,1161.25,1161.50,15,124,139.00
05/13/2005,04:25,1161.25,1161.50,1161.00,1161.25,11,34,45.00
05/13/2005,04:27,1161.50,1161.50,1161.50,1161.50,11,0,11.00
05/13/2005,04:28,1161.50,1161.50,1161.25,1161.25,1,50,51.00
05/13/2005,04:29,1161.50,1161.75,1161.50,1161.75,145,15,160.00
05/13/2005,04:30,1161.50,1161.50,1161.50,1161.50,0,10,10.00
05/13/2005,04:31,1161.50,1161.50,1161.50,1161.50,0,29,29.00
05/13/2005,04:32,1161.50,1161.50,1161.50,1161.50,0,6,6.00
05/13/2005,04:33,1161.25,1161.25,1161.25,1161.25,0,5,5.00
05/13/2005,04:34,1161.25,1161.25,1161.25,1161.25,0,4,4.00
05/13/2005,04:35,1161.25,1161.25,1161.00,1161.00,5,22,27.00
05/13/2005,04:36,1161.00,1161.00,1160.75,1160.75,0,43,43.00
05/13/2005,04:37,1161.00,1161.00,1161.00,1161.00,31,0,31.00
05/13/2005,04:38,1161.00,1161.00,1161.00,1161.00,20,0,20.00
05/13/2005,04:39,1160.75,1160.75,1160.75,1160.75,0,203,203.00
05/13/2005,04:40,1161.00,1161.00,1160.75,1161.00,3,10,13.00
05/13/2005,04:41,1160.75,1161.00,1160.75,1161.00,5,10,15.00
05/13/2005,04:42,1160.75,1161.00,1160.75,1161.00,10,13,23.00
05/13/2005,04:43,1161.00,1161.00,1160.75,1160.75,2,73,75.00
05/13/2005,04:44,1160.75,1160.75,1160.75,1160.75,0,15,15.00
05/13/2005,04:46,1160.75,1160.75,1160.75,1160.75,0,5,5.00
05/13/2005,04:48,1160.75,1160.75,1160.75,1160.75,0,12,12.00
05/13/2005,04:49,1160.75,1160.75,1160.75,1160.75,0,119,119.00
05/13/2005,04:50,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/13/2005,04:52,1161.00,1161.25,1160.75,1160.75,72,92,164.00
05/13/2005,04:53,1160.75,1160.75,1160.75,1160.75,0,20,20.00
05/13/2005,04:54,1161.00,1161.00,1160.75,1160.75,1,14,15.00
05/13/2005,04:55,1160.75,1160.75,1160.75,1160.75,0,24,24.00
05/13/2005,04:57,1161.00,1161.00,1161.00,1161.00,10,0,10.00
05/13/2005,04:58,1161.00,1161.00,1161.00,1161.00,2,0,2.00
05/13/2005,04:59,1161.00,1161.00,1161.00,1161.00,3,0,3.00
05/13/2005,05:00,1161.00,1161.00,1161.00,1161.00,69,0,69.00
05/13/2005,05:01,1160.75,1160.75,1160.50,1160.75,88,69,157.00
05/13/2005,05:02,1160.75,1160.75,1160.75,1160.75,47,0,47.00
05/13/2005,05:04,1160.75,1160.75,1160.75,1160.75,2,0,2.00
05/13/2005,05:05,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/13/2005,05:06,1160.75,1161.00,1160.75,1161.00,2,1,3.00
05/13/2005,05:07,1161.00,1161.00,1161.00,1161.00,3,0,3.00
05/13/2005,05:08,1161.00,1161.00,1160.75,1160.75,1,5,6.00
05/13/2005,05:10,1161.00,1161.00,1161.00,1161.00,6,0,6.00
05/13/2005,05:11,1161.00,1161.00,1160.75,1161.00,3,102,105.00
05/13/2005,05:12,1161.00,1161.00,1161.00,1161.00,57,0,57.00
05/13/2005,05:13,1161.00,1161.25,1161.00,1161.25,19,0,19.00
05/13/2005,05:14,1161.00,1161.25,1161.00,1161.25,22,10,32.00
05/13/2005,05:15,1161.25,1161.25,1161.25,1161.25,6,0,6.00
05/13/2005,05:16,1161.25,1161.25,1161.25,1161.25,43,0,43.00
05/13/2005,05:17,1161.25,1161.25,1161.25,1161.25,72,0,72.00
05/13/2005,05:19,1161.00,1161.00,1161.00,1161.00,0,45,45.00
05/13/2005,05:20,1161.00,1161.00,1161.00,1161.00,0,3,3.00
05/13/2005,05:21,1161.00,1161.00,1161.00,1161.00,0,3,3.00
05/13/2005,05:22,1161.00,1161.00,1161.00,1161.00,0,4,4.00
05/13/2005,05:23,1160.75,1161.00,1160.75,1161.00,2,1,3.00
05/13/2005,05:24,1161.00,1161.00,1161.00,1161.00,53,0,53.00
05/13/2005,05:25,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/13/2005,05:26,1161.00,1161.00,1161.00,1161.00,47,0,47.00
05/13/2005,05:27,1161.25,1161.25,1161.00,1161.00,5,7,12.00
05/13/2005,05:28,1160.75,1161.00,1160.75,1160.75,57,3,60.00
05/13/2005,05:29,1161.00,1161.00,1161.00,1161.00,21,0,21.00
05/13/2005,05:30,1161.00,1161.00,1161.00,1161.00,1,0,1.00
05/13/2005,05:31,1161.00,1161.00,1160.50,1160.75,25,120,145.00
05/13/2005,05:32,1160.75,1160.75,1160.75,1160.75,52,0,52.00
05/13/2005,05:33,1160.75,1160.75,1160.75,1160.75,60,0,60.00
05/13/2005,05:34,1160.75,1160.75,1160.75,1160.75,21,0,21.00
05/13/2005,05:35,1160.75,1160.75,1160.50,1160.50,12,220,232.00
05/13/2005,05:36,1160.50,1160.50,1160.50,1160.50,0,26,26.00
05/13/2005,05:37,1160.50,1160.50,1160.50,1160.50,0,10,10.00
05/13/2005,05:38,1160.75,1160.75,1160.75,1160.75,40,0,40.00
05/13/2005,05:39,1160.75,1161.00,1160.75,1161.00,9,0,9.00
05/13/2005,05:40,1160.75,1160.75,1160.75,1160.75,0,6,6.00
05/13/2005,05:41,1160.50,1160.75,1160.50,1160.75,1,1,2.00
05/13/2005,05:43,1160.75,1161.00,1160.75,1161.00,27,0,27.00
05/13/2005,05:44,1160.75,1160.75,1160.75,1160.75,0,27,27.00
05/13/2005,05:45,1160.75,1160.75,1160.75,1160.75,0,14,14.00
05/13/2005,05:46,1160.50,1160.50,1160.50,1160.50,0,3,3.00
05/13/2005,05:47,1160.50,1160.50,1160.50,1160.50,0,51,51.00
05/13/2005,05:48,1160.50,1160.50,1160.50,1160.50,0,19,19.00
05/13/2005,05:49,1160.50,1160.50,1160.50,1160.50,0,41,41.00
05/13/2005,05:50,1160.50,1160.50,1160.50,1160.50,0,19,19.00
05/13/2005,05:52,1160.75,1161.00,1160.75,1161.00,38,0,38.00
05/13/2005,05:53,1160.75,1160.75,1160.75,1160.75,0,75,75.00
05/13/2005,05:54,1160.75,1160.75,1160.75,1160.75,0,74,74.00
05/13/2005,05:56,1160.50,1160.75,1160.50,1160.75,42,40,82.00
05/13/2005,05:57,1160.75,1161.00,1160.75,1161.00,18,0,18.00
05/13/2005,05:58,1161.00,1161.25,1160.75,1161.25,143,32,175.00
05/13/2005,06:00,1161.25,1161.25,1161.25,1161.25,237,0,237.00
05/13/2005,06:01,1161.25,1161.25,1161.00,1161.00,11,1,12.00
05/13/2005,06:02,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/13/2005,06:03,1161.00,1161.00,1161.00,1161.00,0,1,1.00
05/13/2005,06:04,1161.25,1161.25,1161.25,1161.25,17,0,17.00
05/13/2005,06:05,1161.00,1161.00,1161.00,1161.00,0,4,4.00
05/13/2005,06:06,1161.25,1161.50,1161.25,1161.50,416,0,416.00
05/13/2005,06:07,1161.50,1162.00,1161.50,1161.50,173,229,402.00
05/13/2005,06:08,1161.50,1161.50,1161.50,1161.50,0,11,11.00
05/13/2005,06:09,1161.50,1161.50,1161.50,1161.50,0,8,8.00
05/13/2005,06:10,1161.75,1161.75,1161.50,1161.50,61,1,62.00
05/13/2005,06:11,1161.75,1161.75,1161.75,1161.75,57,0,57.00
05/13/2005,06:12,1161.75,1162.25,1161.75,1162.00,155,15,170.00
05/13/2005,06:13,1161.75,1162.25,1161.75,1161.75,27,43,70.00
05/13/2005,06:14,1161.75,1161.75,1161.50,1161.50,0,2,2.00
05/13/2005,06:15,1161.50,1161.50,1161.50,1161.50,0,54,54.00
05/13/2005,06:16,1161.50,1161.50,1161.50,1161.50,0,30,30.00
05/13/2005,06:17,1161.50,1161.50,1161.50,1161.50,0,3,3.00
05/13/2005,06:18,1161.50,1161.50,1161.50,1161.50,0,10,10.00
05/13/2005,06:19,1161.50,1162.00,1161.50,1161.75,15,35,50.00
05/13/2005,06:20,1161.75,1161.75,1161.50,1161.50,0,7,7.00
05/13/2005,06:22,1161.50,1161.75,1161.50,1161.75,3,4,7.00
05/13/2005,06:23,1161.75,1161.75,1161.50,1161.75,27,1,28.00
05/13/2005,06:24,1161.75,1162.00,1161.75,1162.00,3,0,3.00
05/13/2005,06:26,1162.00,1162.00,1161.75,1161.75,3,5,8.00
05/13/2005,06:27,1161.75,1162.00,1161.75,1161.75,1,35,36.00
05/13/2005,06:28,1161.75,1161.75,1161.75,1161.75,0,453,453.00
05/13/2005,06:29,1162.00,1162.00,1162.00,1162.00,62,0,62.00
05/13/2005,06:30,1161.75,1162.00,1161.75,1161.75,6,21,27.00
05/13/2005,06:31,1162.00,1162.25,1162.00,1162.00,269,46,315.00
05/13/2005,06:32,1162.00,1162.25,1161.75,1162.00,25,89,114.00
05/13/2005,06:33,1162.00,1162.00,1162.00,1162.00,0,142,142.00
05/13/2005,06:34,1162.00,1162.00,1162.00,1162.00,0,6,6.00
05/13/2005,06:35,1162.00,1162.25,1162.00,1162.00,1,174,175.00
05/13/2005,06:36,1162.00,1162.50,1161.75,1162.25,284,47,331.00
05/13/2005,06:37,1162.25,1162.75,1162.25,1162.75,146,46,192.00
05/13/2005,06:38,1162.75,1162.75,1162.50,1162.50,75,10,85.00
05/13/2005,06:39,1162.50,1163.00,1162.50,1162.75,312,12,324.00
05/13/2005,06:40,1162.75,1163.25,1162.75,1163.25,711,34,745.00
05/13/2005,06:41,1163.00,1163.50,1163.00,1163.25,341,70,411.00
05/13/2005,06:42,1163.25,1163.25,1163.00,1163.00,0,67,67.00
05/13/2005,06:43,1163.25,1163.25,1163.00,1163.25,9,87,96.00
05/13/2005,06:44,1163.25,1163.25,1163.00,1163.00,8,24,32.00
05/13/2005,06:45,1163.25,1163.25,1163.00,1163.00,11,226,237.00
05/13/2005,06:46,1163.00,1163.25,1163.00,1163.00,177,10,187.00
05/13/2005,06:47,1163.00,1163.25,1163.00,1163.25,5,2,7.00
05/13/2005,06:48,1163.25,1163.25,1163.00,1163.25,86,5,91.00
05/13/2005,06:49,1163.00,1163.00,1162.75,1162.75,1,233,234.00
05/13/2005,06:50,1162.75,1162.75,1162.50,1162.50,0,92,92.00
05/13/2005,06:51,1162.50,1162.50,1162.50,1162.50,0,17,17.00
05/13/2005,06:52,1162.50,1162.50,1162.50,1162.50,0,32,32.00
05/13/2005,06:53,1162.50,1162.75,1162.50,1162.50,1,56,57.00
05/13/2005,06:54,1162.50,1162.75,1162.50,1162.75,4,1,5.00
05/13/2005,06:55,1162.50,1162.75,1162.50,1162.50,4,17,21.00
05/13/2005,06:56,1162.50,1162.50,1162.50,1162.50,0,6,6.00
05/13/2005,06:58,1162.75,1163.00,1162.50,1162.50,189,49,238.00
05/13/2005,06:59,1162.50,1162.50,1162.50,1162.50,0,1,1.00
05/13/2005,07:00,1162.75,1162.75,1162.50,1162.50,2,261,263.00
05/13/2005,07:01,1162.25,1162.50,1162.25,1162.50,6,4,10.00
05/13/2005,07:02,1162.25,1162.50,1162.25,1162.50,296,17,313.00
05/13/2005,07:03,1162.75,1162.75,1162.75,1162.75,2,0,2.00
05/13/2005,07:04,1162.75,1163.00,1162.75,1162.75,64,96,160.00
05/13/2005,07:05,1162.75,1163.00,1162.75,1162.75,7,59,66.00
05/13/2005,07:06,1162.75,1163.00,1162.75,1163.00,11,17,28.00
05/13/2005,07:07,1163.00,1163.25,1162.50,1163.00,496,278,774.00
05/13/2005,07:08,1163.00,1163.00,1162.50,1162.50,5,161,166.00
05/13/2005,07:09,1162.50,1162.50,1162.25,1162.50,1,59,60.00
05/13/2005,07:10,1162.50,1162.50,1162.25,1162.25,6,48,54.00
05/13/2005,07:11,1162.25,1162.25,1162.00,1162.00,0,136,136.00
05/13/2005,07:12,1162.25,1162.50,1162.00,1162.50,248,2,250.00
05/13/2005,07:13,1162.25,1162.25,1161.75,1161.75,0,607,607.00
05/13/2005,07:14,1161.75,1161.75,1161.75,1161.75,0,14,14.00
05/13/2005,07:15,1162.00,1162.00,1162.00,1162.00,116,0,116.00
05/13/2005,07:16,1162.00,1162.25,1161.75,1162.00,148,9,157.00
05/13/2005,07:17,1162.00,1162.50,1162.00,1162.25,135,6,141.00
05/13/2005,07:18,1162.25,1162.50,1162.25,1162.50,144,2,146.00
05/13/2005,07:19,1162.75,1162.75,1162.50,1162.75,28,4,32.00
05/13/2005,07:20,1162.75,1162.75,1162.00,1162.00,1,227,228.00
05/13/2005,07:21,1162.25,1162.50,1162.00,1162.25,469,2,471.00
05/13/2005,07:22,1162.50,1162.75,1162.50,1162.75,124,0,124.00
05/13/2005,07:23,1162.75,1162.75,1162.25,1162.50,160,160,320.00
05/13/2005,07:24,1162.50,1162.50,1162.25,1162.25,0,17,17.00
05/13/2005,07:25,1162.25,1162.50,1162.25,1162.50,8,2,10.00
05/13/2005,07:26,1162.25,1162.50,1162.25,1162.50,110,6,116.00
05/13/2005,07:27,1162.50,1162.50,1162.25,1162.50,24,2,26.00
05/13/2005,07:28,1162.75,1162.75,1162.50,1162.50,1,266,267.00
05/13/2005,07:29,1162.50,1162.75,1162.50,1162.50,9,57,66.00
05/13/2005,07:30,1162.50,1162.75,1162.50,1162.50,1,85,86.00
05/13/2005,07:31,1162.25,1162.50,1161.25,1162.00,413,1167,1580.00
05/13/2005,07:32,1162.00,1162.25,1161.75,1162.25,112,194,306.00
05/13/2005,07:33,1162.00,1162.25,1162.00,1162.25,106,32,138.00
05/13/2005,07:34,1162.25,1162.50,1162.25,1162.25,255,100,355.00
05/13/2005,07:35,1162.25,1162.25,1161.75,1162.00,63,430,493.00
05/13/2005,07:36,1162.00,1162.25,1161.75,1162.00,2,103,105.00
05/13/2005,07:37,1162.00,1162.25,1162.00,1162.00,110,41,151.00
05/13/2005,07:38,1162.00,1162.50,1162.00,1162.50,421,5,426.00
05/13/2005,07:39,1162.25,1162.50,1162.25,1162.25,16,211,227.00
05/13/2005,07:40,1162.25,1162.25,1162.25,1162.25,0,266,266.00
05/13/2005,07:41,1162.25,1162.25,1162.00,1162.00,12,101,113.00
05/13/2005,07:42,1162.25,1162.25,1162.00,1162.00,4,16,20.00
05/13/2005,07:43,1162.00,1162.25,1162.00,1162.00,9,68,77.00
05/13/2005,07:44,1162.00,1162.25,1162.00,1162.00,1,49,50.00
05/13/2005,07:45,1162.00,1162.00,1161.75,1162.00,11,17,28.00
05/13/2005,07:46,1162.00,1162.00,1162.00,1162.00,39,0,39.00
05/13/2005,07:47,1162.25,1162.25,1162.00,1162.00,231,102,333.00
05/13/2005,07:48,1162.00,1162.00,1161.75,1162.00,3,4,7.00
05/13/2005,07:49,1161.75,1161.75,1161.75,1161.75,0,104,104.00
05/13/2005,07:50,1161.75,1162.00,1161.75,1161.75,1,114,115.00
05/13/2005,07:51,1161.50,1161.75,1161.50,1161.75,96,3,99.00
05/13/2005,07:52,1161.50,1161.75,1161.25,1161.50,9,557,566.00
05/13/2005,07:53,1161.50,1161.50,1161.00,1161.25,131,298,429.00
05/13/2005,07:54,1161.25,1161.25,1161.25,1161.25,103,0,103.00
05/13/2005,07:55,1161.25,1161.25,1161.25,1161.25,119,0,119.00
05/13/2005,07:56,1161.25,1161.25,1161.00,1161.00,67,38,105.00
05/13/2005,07:57,1161.25,1161.50,1161.00,1161.50,173,35,208.00
05/13/2005,07:58,1161.25,1161.50,1161.25,1161.50,50,95,145.00
05/13/2005,07:59,1161.50,1161.75,1161.50,1161.50,2,1,3.00
05/13/2005,08:00,1161.50,1161.75,1161.50,1161.75,44,43,87.00
05/13/2005,08:01,1161.50,1161.75,1161.50,1161.75,5,13,18.00
05/13/2005,08:03,1161.50,1161.50,1161.50,1161.50,0,1,1.00
05/13/2005,08:04,1161.50,1161.75,1161.50,1161.50,26,104,130.00
05/13/2005,08:05,1161.75,1161.75,1161.75,1161.75,10,0,10.00
05/13/2005,08:06,1161.50,1161.75,1161.50,1161.75,2,3,5.00
05/13/2005,08:07,1161.75,1161.75,1161.50,1161.50,69,82,151.00
05/13/2005,08:08,1161.50,1161.75,1161.50,1161.50,2,89,91.00
05/13/2005,08:09,1161.50,1161.50,1161.25,1161.25,0,433,433.00
05/13/2005,08:10,1161.25,1161.25,1161.00,1161.00,2,197,199.00
05/13/2005,08:11,1161.00,1161.25,1161.00,1161.00,4,172,176.00
05/13/2005,08:12,1161.00,1161.00,1160.75,1161.00,53,172,225.00
05/13/2005,08:13,1161.00,1161.00,1160.75,1161.00,182,7,189.00
05/13/2005,08:14,1161.00,1161.00,1160.75,1160.75,35,1,36.00
05/13/2005,08:15,1161.00,1161.00,1160.75,1161.00,48,2,50.00
05/13/2005,08:16,1161.00,1161.50,1160.75,1161.50,429,8,437.00
05/13/2005,08:17,1161.25,1161.50,1161.00,1161.25,185,162,347.00
05/13/2005,08:18,1161.25,1161.50,1161.25,1161.50,66,203,269.00
05/13/2005,08:19,1161.25,1162.00,1161.25,1161.75,281,151,432.00
05/13/2005,08:20,1161.75,1161.75,1161.50,1161.50,70,147,217.00
05/13/2005,08:21,1161.50,1161.75,1161.50,1161.50,1,2,3.00
05/13/2005,08:22,1161.75,1161.75,1161.50,1161.75,106,21,127.00
05/13/2005,08:23,1161.75,1161.75,1161.50,1161.75,65,1,66.00
05/13/2005,08:24,1161.75,1161.75,1161.75,1161.75,8,0,8.00
05/13/2005,08:25,1161.75,1162.00,1161.50,1161.75,126,113,239.00
05/13/2005,08:26,1161.75,1162.00,1161.75,1161.75,96,128,224.00
05/13/2005,08:27,1161.75,1162.00,1161.75,1162.00,121,109,230.00
05/13/2005,08:28,1162.00,1162.00,1162.00,1162.00,106,0,106.00
05/13/2005,08:29,1161.75,1162.00,1161.75,1162.00,458,32,490.00
05/13/2005,08:30,1162.00,1162.25,1161.75,1162.00,251,493,744.00
05/13/2005,08:31,1162.00,1162.50,1161.50,1161.75,2654,4791,7445.00
05/13/2005,08:32,1161.50,1161.75,1161.25,1161.50,2436,1531,3967.00
05/13/2005,08:33,1161.50,1162.00,1160.75,1160.75,2595,3189,5784.00
05/13/2005,08:34,1160.75,1161.00,1160.00,1160.25,936,4343,5279.00
05/13/2005,08:35,1160.00,1160.75,1160.00,1160.25,2169,1880,4049.00
05/13/2005,08:36,1160.25,1161.00,1160.25,1160.75,2125,525,2650.00
05/13/2005,08:37,1161.00,1161.00,1160.75,1161.00,1060,138,1198.00
05/13/2005,08:38,1161.00,1161.25,1160.75,1161.25,1542,95,1637.00
05/13/2005,08:39,1161.00,1161.25,1160.75,1161.00,543,1758,2301.00
05/13/2005,08:40,1161.00,1161.25,1160.75,1161.25,839,487,1326.00
05/13/2005,08:41,1161.25,1161.25,1161.00,1161.25,212,420,632.00
05/13/2005,08:42,1161.25,1161.25,1160.75,1160.75,1205,2747,3952.00
05/13/2005,08:43,1160.50,1160.75,1160.25,1160.25,76,1553,1629.00
05/13/2005,08:44,1160.25,1160.75,1160.00,1160.75,1922,1340,3262.00
05/13/2005,08:45,1160.75,1161.00,1160.25,1160.25,1647,891,2538.00
05/13/2005,08:46,1160.25,1160.75,1160.25,1160.50,819,435,1254.00
05/13/2005,08:47,1160.50,1160.50,1160.00,1160.25,447,1115,1562.00
05/13/2005,08:48,1160.25,1160.50,1159.50,1160.00,3179,4601,7780.00
05/13/2005,08:49,1160.25,1160.75,1159.50,1159.75,2460,2442,4902.00
05/13/2005,08:50,1159.75,1160.00,1159.25,1159.50,2261,2217,4478.00
05/13/2005,08:51,1159.50,1159.75,1159.00,1159.00,2380,3046,5426.00
05/13/2005,08:52,1159.25,1159.25,1158.25,1158.50,2359,7289,9648.00
05/13/2005,08:53,1158.50,1158.75,1157.75,1158.25,1956,5069,7025.00
05/13/2005,08:54,1158.00,1158.25,1157.50,1157.50,3155,5355,8510.00
05/13/2005,08:55,1157.25,1157.50,1156.25,1156.75,4126,7702,11828.00
05/13/2005,08:56,1156.75,1156.75,1156.00,1156.50,2648,4108,6756.00
05/13/2005,08:57,1156.50,1157.25,1156.25,1157.25,4891,1780,6671.00
05/13/2005,08:58,1157.25,1157.25,1156.25,1156.50,1360,2362,3722.00
05/13/2005,08:59,1156.50,1157.25,1156.25,1157.00,2424,1507,3931.00
05/13/2005,09:00,1157.00,1158.00,1156.75,1157.75,3972,1614,5586.00
05/13/2005,09:01,1157.75,1158.00,1157.25,1157.50,961,2149,3110.00
05/13/2005,09:02,1157.75,1157.75,1157.25,1157.50,777,1129,1906.00
05/13/2005,09:03,1157.50,1157.75,1157.00,1157.25,964,1674,2638.00
05/13/2005,09:04,1157.25,1157.50,1155.75,1155.75,688,4680,5368.00
05/13/2005,09:05,1155.75,1156.00,1155.25,1156.00,1948,4077,6025.00
05/13/2005,09:06,1155.75,1157.00,1155.75,1156.75,3723,675,4398.00
05/13/2005,09:07,1156.75,1157.50,1156.75,1156.75,1608,1748,3356.00
05/13/2005,09:08,1157.00,1157.25,1156.50,1157.00,2060,1299,3359.00
05/13/2005,09:09,1157.00,1158.25,1157.00,1158.25,5732,3888,9620.00
05/13/2005,09:10,1158.25,1158.25,1157.50,1158.25,2877,2918,5795.00
05/13/2005,09:11,1158.25,1158.25,1156.75,1157.00,910,3195,4105.00
05/13/2005,09:12,1157.00,1157.75,1157.00,1157.50,1115,609,1724.00
05/13/2005,09:13,1157.50,1158.25,1157.25,1158.00,1545,268,1813.00
05/13/2005,09:14,1158.00,1158.75,1158.00,1158.50,3482,868,4350.00
05/13/2005,09:15,1158.75,1160.00,1158.50,1160.00,7591,3377,10968.00
05/13/2005,09:16,1159.75,1160.00,1159.25,1159.25,3105,2260,5365.00
05/13/2005,09:17,1159.25,1160.00,1159.25,1159.50,1640,1120,2760.00
05/13/2005,09:18,1159.75,1160.00,1159.25,1159.75,1842,1119,2961.00
05/13/2005,09:19,1159.50,1160.00,1159.25,1160.00,2012,417,2429.00
05/13/2005,09:20,1160.00,1160.25,1159.25,1159.75,4089,2748,6837.00
05/13/2005,09:21,1159.75,1160.00,1158.75,1158.75,440,4020,4460.00
05/13/2005,09:22,1158.75,1159.00,1158.00,1158.25,1404,3761,5165.00
05/13/2005,09:23,1158.25,1158.50,1157.75,1158.50,1818,1679,3497.00
05/13/2005,09:24,1158.50,1158.50,1157.75,1158.25,1181,1108,2289.00
05/13/2005,09:25,1158.25,1158.75,1158.00,1158.25,318,1244,1562.00
05/13/2005,09:26,1158.25,1158.75,1158.00,1158.50,697,847,1544.00
05/13/2005,09:27,1158.75,1159.75,1158.50,1159.00,3685,2557,6242.00
05/13/2005,09:28,1159.00,1159.25,1158.50,1158.75,739,1012,1751.00
05/13/2005,09:29,1158.50,1158.75,1157.50,1157.50,513,2599,3112.00
05/13/2005,09:30,1157.75,1158.50,1157.50,1158.00,1576,575,2151.00
05/13/2005,09:31,1158.00,1158.50,1158.00,1158.25,404,354,758.00
05/13/2005,09:32,1158.25,1159.50,1158.25,1158.75,3518,1731,5249.00
05/13/2005,09:33,1158.75,1159.00,1157.75,1158.00,421,1594,2015.00
05/13/2005,09:34,1158.00,1158.25,1157.25,1157.75,1408,1820,3228.00
05/13/2005,09:35,1157.50,1157.75,1157.00,1157.50,602,4798,5400.00
05/13/2005,09:36,1157.50,1157.75,1157.00,1157.50,889,893,1782.00
05/13/2005,09:37,1157.50,1157.75,1157.00,1157.25,589,2500,3089.00
05/13/2005,09:38,1157.25,1158.00,1156.50,1157.75,2326,2435,4761.00
05/13/2005,09:39,1157.75,1158.00,1157.25,1157.25,655,1080,1735.00
05/13/2005,09:40,1157.25,1158.50,1157.25,1158.00,2736,1487,4223.00
05/13/2005,09:41,1157.75,1159.25,1157.75,1159.00,4176,1229,5405.00
05/13/2005,09:42,1159.00,1160.50,1159.00,1160.50,8640,2432,11072.00
05/13/2005,09:43,1160.25,1161.50,1160.00,1161.25,8119,3386,11505.00
05/13/2005,09:44,1161.00,1161.50,1160.50,1161.00,4257,3246,7503.00
05/13/2005,09:45,1161.00,1162.25,1161.00,1162.00,5319,3048,8367.00
05/13/2005,09:46,1161.75,1162.50,1161.00,1161.25,4725,3513,8238.00
05/13/2005,09:47,1161.25,1161.75,1160.75,1160.75,1045,2194,3239.00
05/13/2005,09:48,1160.75,1161.25,1160.75,1161.00,831,1351,2182.00
05/13/2005,09:49,1161.00,1161.50,1160.75,1161.00,551,968,1519.00
05/13/2005,09:50,1160.75,1161.00,1160.50,1161.00,260,1057,1317.00
05/13/2005,09:51,1161.00,1161.00,1160.25,1161.00,1454,2047,3501.00
05/13/2005,09:52,1160.75,1161.25,1160.50,1160.75,1144,745,1889.00
05/13/2005,09:53,1160.75,1161.25,1160.75,1161.00,1089,439,1528.00
05/13/2005,09:54,1161.00,1161.50,1160.50,1161.50,945,737,1682.00
05/13/2005,09:55,1161.50,1161.50,1160.75,1161.50,477,518,995.00
05/13/2005,09:56,1161.25,1161.50,1160.50,1160.75,674,1402,2076.00
05/13/2005,09:57,1161.00,1162.00,1160.75,1162.00,3093,965,4058.00
05/13/2005,09:58,1162.00,1162.25,1161.25,1162.25,3436,1672,5108.00
05/13/2005,09:59,1162.50,1163.50,1162.00,1163.25,9927,4324,14251.00
05/13/2005,10:00,1163.25,1163.75,1163.00,1163.50,4438,1927,6365.00
05/13/2005,10:01,1163.25,1164.25,1163.25,1163.25,4002,2743,6745.00
05/13/2005,10:02,1163.25,1163.75,1163.25,1163.75,1511,1283,2794.00
05/13/2005,10:03,1163.50,1163.75,1163.00,1163.00,1091,1212,2303.00
05/13/2005,10:04,1163.00,1163.25,1162.75,1162.75,906,2595,3501.00
05/13/2005,10:05,1162.75,1163.00,1162.00,1162.50,1269,2319,3588.00
05/13/2005,10:06,1162.50,1162.75,1162.25,1162.25,493,557,1050.00
05/13/2005,10:07,1162.50,1162.75,1162.25,1162.50,579,437,1016.00
05/13/2005,10:08,1162.75,1162.75,1162.00,1162.25,510,998,1508.00
05/13/2005,10:09,1162.00,1162.25,1161.75,1162.25,633,1404,2037.00
05/13/2005,10:10,1162.25,1162.75,1162.00,1162.00,1026,511,1537.00
05/13/2005,10:11,1162.25,1162.25,1162.00,1162.25,252,154,406.00
05/13/2005,10:12,1162.25,1162.50,1162.00,1162.50,688,165,853.00
05/13/2005,10:13,1162.25,1162.75,1162.25,1162.50,224,398,622.00
05/13/2005,10:14,1162.75,1162.75,1162.50,1162.75,963,80,1043.00
05/13/2005,10:15,1162.75,1163.25,1162.50,1162.75,827,323,1150.00
05/13/2005,10:16,1162.75,1163.00,1162.50,1162.50,106,656,762.00
05/13/2005,10:17,1162.50,1162.75,1162.50,1162.75,100,889,989.00
05/13/2005,10:18,1162.75,1162.75,1162.00,1162.25,628,1139,1767.00
05/13/2005,10:19,1162.25,1162.50,1161.50,1161.50,169,2002,2171.00
05/13/2005,10:20,1161.75,1162.00,1161.50,1161.75,310,641,951.00
05/13/2005,10:21,1161.75,1162.25,1161.50,1162.00,905,208,1113.00
05/13/2005,10:22,1162.25,1162.75,1162.00,1162.75,1937,423,2360.00
05/13/2005,10:23,1162.50,1162.75,1162.00,1162.00,322,846,1168.00
05/13/2005,10:24,1162.25,1162.50,1162.00,1162.50,1178,277,1455.00
05/13/2005,10:25,1162.25,1162.75,1162.25,1162.75,696,234,930.00
05/13/2005,10:26,1162.75,1163.25,1162.25,1163.00,1324,226,1550.00
05/13/2005,10:27,1163.00,1164.50,1163.00,1164.25,6538,2939,9477.00
05/13/2005,10:28,1164.00,1164.75,1164.00,1164.25,2091,1884,3975.00
05/13/2005,10:29,1164.25,1164.75,1164.00,1164.75,1252,948,2200.00
05/13/2005,10:30,1164.50,1165.00,1164.25,1164.75,1870,1111,2981.00
05/13/2005,10:31,1164.75,1164.75,1164.00,1164.00,588,1308,1896.00
05/13/2005,10:32,1164.25,1164.25,1163.50,1163.50,2465,1971,4436.00
05/13/2005,10:33,1163.50,1164.50,1163.50,1164.25,3005,1529,4534.00
05/13/2005,10:34,1164.25,1164.75,1164.00,1164.25,813,863,1676.00
05/13/2005,10:35,1164.25,1164.50,1163.50,1163.75,456,942,1398.00
05/13/2005,10:36,1163.50,1164.00,1163.50,1163.75,485,281,766.00
05/13/2005,10:37,1163.75,1164.00,1163.25,1163.50,207,673,880.00
05/13/2005,10:38,1163.50,1164.00,1163.25,1163.75,905,136,1041.00
05/13/2005,10:39,1164.00,1164.00,1163.75,1164.00,358,126,484.00
05/13/2005,10:40,1164.00,1164.25,1163.75,1164.00,246,52,298.00
05/13/2005,10:41,1164.00,1164.25,1163.50,1163.50,384,1007,1391.00
05/13/2005,10:42,1163.75,1163.75,1163.25,1163.25,55,1157,1212.00
05/13/2005,10:43,1163.25,1163.50,1163.00,1163.00,208,417,625.00
05/13/2005,10:44,1163.00,1163.25,1162.75,1162.75,186,747,933.00
05/13/2005,10:45,1163.00,1163.00,1162.50,1162.75,252,1180,1432.00
05/13/2005,10:46,1162.75,1163.25,1162.50,1163.00,863,204,1067.00
05/13/2005,10:47,1163.25,1163.25,1162.75,1163.25,160,223,383.00
05/13/2005,10:48,1163.00,1163.25,1162.75,1163.00,33,630,663.00
05/13/2005,10:49,1162.75,1163.00,1162.75,1163.00,286,128,414.00
05/13/2005,10:50,1163.00,1163.00,1162.75,1162.75,515,68,583.00
05/13/2005,10:51,1162.75,1163.00,1162.75,1163.00,1058,229,1287.00
05/13/2005,10:52,1163.25,1164.25,1163.00,1163.75,2510,1168,3678.00
05/13/2005,10:53,1164.00,1164.00,1163.75,1163.75,96,61,157.00
05/13/2005,10:54,1164.00,1164.25,1163.75,1164.00,456,359,815.00
05/13/2005,10:55,1164.00,1164.25,1163.75,1164.00,536,551,1087.00
05/13/2005,10:56,1164.00,1165.00,1164.00,1164.75,4568,2512,7080.00
05/13/2005,10:57,1164.75,1165.50,1164.75,1165.00,5696,4165,9861.00
05/13/2005,10:58,1164.75,1165.00,1164.25,1164.25,633,1355,1988.00
05/13/2005,10:59,1164.25,1164.50,1163.75,1164.00,645,1091,1736.00
05/13/2005,11:00,1164.00,1164.25,1164.00,1164.00,63,76,139.00
05/13/2005,11:01,1164.00,1164.25,1164.00,1164.00,283,47,330.00
05/13/2005,11:02,1164.25,1164.25,1163.75,1164.00,452,699,1151.00
05/13/2005,11:03,1164.00,1164.25,1163.75,1164.00,94,406,500.00
05/13/2005,11:04,1164.00,1164.00,1163.00,1163.00,262,2933,3195.00
05/13/2005,11:05,1163.00,1163.50,1163.00,1163.50,874,397,1271.00
05/13/2005,11:06,1163.50,1163.50,1163.25,1163.25,278,631,909.00
05/13/2005,11:07,1163.50,1163.50,1163.00,1163.50,445,571,1016.00
05/13/2005,11:08,1163.25,1163.75,1163.25,1163.50,388,258,646.00
05/13/2005,11:09,1163.50,1163.50,1163.25,1163.25,37,23,60.00
05/13/2005,11:10,1163.25,1163.50,1163.25,1163.50,526,47,573.00
05/13/2005,11:11,1163.50,1163.50,1163.25,1163.25,32,42,74.00
05/13/2005,11:12,1163.25,1163.75,1163.25,1163.50,516,4,520.00
05/13/2005,11:13,1163.75,1163.75,1163.50,1163.50,154,147,301.00
05/13/2005,11:14,1163.50,1163.75,1163.50,1163.75,39,11,50.00
05/13/2005,11:15,1163.50,1163.75,1163.25,1163.75,444,574,1018.00
05/13/2005,11:16,1163.50,1163.75,1163.50,1163.75,189,69,258.00
05/13/2005,11:17,1163.75,1163.75,1163.50,1163.50,30,9,39.00
05/13/2005,11:18,1163.75,1164.00,1163.50,1164.00,439,39,478.00
05/13/2005,11:19,1163.75,1164.00,1163.75,1163.75,130,317,447.00
05/13/2005,11:20,1164.00,1164.00,1163.75,1163.75,60,70,130.00
05/13/2005,11:21,1163.75,1164.00,1163.75,1164.00,81,23,104.00
05/13/2005,11:22,1164.00,1165.00,1163.75,1165.00,2679,279,2958.00
05/13/2005,11:23,1165.00,1165.00,1164.25,1164.25,1005,1344,2349.00
05/13/2005,11:24,1164.50,1164.50,1164.25,1164.50,76,90,166.00
05/13/2005,11:25,1164.25,1164.75,1164.00,1164.50,837,571,1408.00
05/13/2005,11:26,1164.50,1165.00,1164.50,1164.75,796,489,1285.00
05/13/2005,11:27,1165.00,1165.50,1164.75,1165.00,1399,1016,2415.00
05/13/2005,11:28,1165.00,1165.50,1165.00,1165.00,511,732,1243.00
05/13/2005,11:29,1165.00,1165.25,1164.25,1164.25,55,979,1034.00
05/13/2005,11:30,1164.25,1164.50,1163.50,1163.50,656,2177,2833.00
05/13/2005,11:31,1163.75,1163.75,1163.25,1163.25,214,944,1158.00
05/13/2005,11:32,1163.25,1163.75,1163.25,1163.50,1147,302,1449.00
05/13/2005,11:33,1163.50,1163.50,1163.25,1163.50,301,162,463.00
05/13/2005,11:34,1163.50,1163.50,1162.50,1162.75,334,3052,3386.00
05/13/2005,11:35,1162.75,1163.00,1162.25,1162.50,709,3286,3995.00
05/13/2005,11:36,1162.25,1162.25,1161.50,1161.75,775,2701,3476.00
05/13/2005,11:37,1161.75,1162.00,1161.50,1162.00,837,932,1769.00
05/13/2005,11:38,1162.00,1162.00,1161.75,1161.75,551,444,995.00
05/13/2005,11:39,1161.75,1162.00,1161.25,1161.75,598,1543,2141.00
05/13/2005,11:40,1161.75,1162.00,1161.50,1161.75,512,397,909.00
05/13/2005,11:41,1161.75,1162.00,1161.75,1161.75,259,924,1183.00
05/13/2005,11:42,1161.75,1162.00,1160.75,1161.25,372,2368,2740.00
05/13/2005,11:43,1161.00,1161.75,1161.00,1161.50,631,402,1033.00
05/13/2005,11:44,1161.50,1161.75,1161.25,1161.75,1258,800,2058.00
05/13/2005,11:45,1161.50,1161.75,1161.50,1161.50,351,2251,2602.00
05/13/2005,11:46,1161.50,1161.75,1161.25,1161.50,152,296,448.00
05/13/2005,11:47,1161.50,1161.75,1161.25,1161.75,492,6,498.00
05/13/2005,11:48,1161.75,1161.75,1161.25,1161.50,389,366,755.00
05/13/2005,11:49,1161.75,1161.75,1161.25,1161.25,35,266,301.00
05/13/2005,11:50,1161.25,1161.25,1160.75,1161.00,660,2074,2734.00
05/13/2005,11:51,1161.00,1161.50,1161.00,1161.50,490,75,565.00
05/13/2005,11:52,1161.25,1161.50,1161.25,1161.25,480,496,976.00
05/13/2005,11:53,1161.50,1161.75,1161.25,1161.75,636,35,671.00
05/13/2005,11:54,1161.75,1161.75,1161.50,1161.75,245,119,364.00
05/13/2005,11:55,1161.75,1162.25,1161.75,1162.00,1047,120,1167.00
05/13/2005,11:56,1162.00,1162.25,1161.75,1162.00,717,783,1500.00
05/13/2005,11:57,1162.00,1162.00,1161.75,1161.75,8,378,386.00
05/13/2005,11:58,1161.75,1162.00,1161.50,1161.75,4,370,374.00
05/13/2005,11:59,1161.75,1162.00,1161.50,1161.75,118,9,127.00
05/13/2005,12:00,1161.75,1161.75,1161.25,1161.50,54,778,832.00
05/13/2005,12:01,1161.50,1161.75,1161.25,1161.75,594,3,597.00
05/13/2005,12:02,1161.75,1162.00,1161.75,1161.75,204,27,231.00
05/13/2005,12:03,1162.00,1162.00,1161.50,1161.50,1431,381,1812.00
05/13/2005,12:04,1161.50,1162.00,1161.50,1161.50,154,481,635.00
05/13/2005,12:05,1161.50,1161.75,1161.25,1161.75,375,152,527.00
05/13/2005,12:06,1161.75,1162.00,1161.50,1161.75,91,603,694.00
05/13/2005,12:07,1162.00,1162.00,1161.50,1161.75,61,194,255.00
05/13/2005,12:08,1161.75,1162.00,1161.50,1161.75,156,29,185.00
05/13/2005,12:09,1161.75,1162.00,1161.75,1161.75,25,157,182.00
05/13/2005,12:10,1161.75,1162.00,1161.75,1161.75,895,478,1373.00
05/13/2005,12:11,1161.75,1161.75,1161.50,1161.50,30,107,137.00
05/13/2005,12:12,1161.50,1162.00,1161.50,1161.75,373,143,516.00
05/13/2005,12:13,1161.75,1162.00,1161.75,1161.75,105,248,353.00
05/13/2005,12:14,1161.75,1162.00,1161.50,1161.50,119,624,743.00
05/13/2005,12:15,1161.50,1161.75,1161.50,1161.75,172,178,350.00
05/13/2005,12:16,1161.75,1161.75,1161.50,1161.75,155,6,161.00
05/13/2005,12:17,1161.75,1161.75,1161.50,1161.50,34,43,77.00
05/13/2005,12:18,1161.50,1161.75,1161.00,1161.00,20,1163,1183.00
05/13/2005,12:19,1161.00,1161.25,1160.25,1160.75,787,2948,3735.00
05/13/2005,12:20,1160.75,1161.00,1160.50,1160.75,418,187,605.00
05/13/2005,12:21,1160.75,1161.00,1160.50,1161.00,144,557,701.00
05/13/2005,12:22,1160.75,1161.00,1160.50,1160.50,19,556,575.00
05/13/2005,12:23,1160.50,1160.75,1160.25,1160.75,367,415,782.00
05/13/2005,12:24,1160.75,1160.75,1160.00,1160.00,474,1209,1683.00
05/13/2005,12:25,1160.25,1160.25,1159.25,1159.25,491,1972,2463.00
05/13/2005,12:26,1159.50,1159.75,1159.25,1159.75,717,539,1256.00
05/13/2005,12:27,1159.50,1159.75,1158.25,1159.00,1075,4193,5268.00
05/13/2005,12:28,1159.00,1159.00,1158.50,1159.00,261,487,748.00
05/13/2005,12:29,1159.00,1159.25,1158.75,1159.25,971,430,1401.00
05/13/2005,12:30,1159.25,1159.25,1158.75,1158.75,168,830,998.00
05/13/2005,12:31,1159.00,1159.00,1158.50,1158.75,370,595,965.00
05/13/2005,12:32,1159.00,1159.25,1158.75,1159.00,482,400,882.00
05/13/2005,12:33,1159.00,1159.25,1158.50,1159.00,156,443,599.00
05/13/2005,12:34,1159.00,1159.25,1158.75,1158.75,294,360,654.00
05/13/2005,12:35,1159.00,1159.75,1159.00,1159.25,2131,1724,3855.00
05/13/2005,12:36,1159.00,1159.25,1158.50,1158.75,427,2382,2809.00
05/13/2005,12:37,1158.75,1159.50,1158.75,1159.50,2576,102,2678.00
05/13/2005,12:38,1159.50,1159.50,1158.75,1158.75,82,399,481.00
05/13/2005,12:39,1158.75,1159.00,1158.75,1158.75,175,209,384.00
05/13/2005,12:40,1159.00,1159.25,1158.75,1159.00,373,784,1157.00
05/13/2005,12:41,1159.00,1159.25,1159.00,1159.25,29,109,138.00
05/13/2005,12:42,1159.25,1159.50,1159.00,1159.00,308,24,332.00
05/13/2005,12:43,1159.25,1159.25,1159.00,1159.25,356,71,427.00
05/13/2005,12:44,1159.00,1159.25,1158.50,1158.75,64,1290,1354.00
05/13/2005,12:45,1158.75,1158.75,1157.00,1157.25,1049,5531,6580.00
05/13/2005,12:46,1157.25,1157.50,1157.00,1157.25,1143,1020,2163.00
05/13/2005,12:47,1157.25,1157.75,1156.50,1157.25,1736,2335,4071.00
05/13/2005,12:48,1157.25,1157.50,1157.00,1157.25,198,533,731.00
05/13/2005,12:49,1157.00,1157.75,1157.00,1157.75,1203,832,2035.00
05/13/2005,12:50,1157.75,1158.25,1157.50,1158.25,994,612,1606.00
05/13/2005,12:51,1158.00,1158.25,1157.75,1157.75,228,377,605.00
05/13/2005,12:52,1157.75,1158.25,1157.75,1158.00,900,372,1272.00
05/13/2005,12:53,1158.00,1158.00,1157.25,1157.50,25,1164,1189.00
05/13/2005,12:54,1157.50,1157.75,1156.75,1156.75,400,1933,2333.00
05/13/2005,12:55,1157.00,1157.00,1156.25,1156.25,594,1513,2107.00
05/13/2005,12:56,1156.50,1156.50,1155.75,1156.00,977,2588,3565.00
05/13/2005,12:57,1156.00,1156.75,1155.25,1155.25,1235,3483,4718.00
05/13/2005,12:58,1155.25,1156.25,1155.00,1155.50,2307,5049,7356.00
05/13/2005,12:59,1155.75,1156.50,1155.50,1156.50,1945,206,2151.00
05/13/2005,13:00,1156.50,1156.50,1156.00,1156.50,338,526,864.00
05/13/2005,13:01,1156.25,1156.50,1156.00,1156.50,967,355,1322.00
05/13/2005,13:02,1156.50,1156.50,1156.25,1156.25,88,340,428.00
05/13/2005,13:03,1156.50,1156.50,1156.00,1156.50,754,542,1296.00
05/13/2005,13:04,1156.50,1156.50,1156.00,1156.25,509,446,955.00
05/13/2005,13:05,1156.25,1157.50,1156.00,1157.25,2082,709,2791.00
05/13/2005,13:06,1157.00,1157.25,1156.50,1156.75,519,665,1184.00
05/13/2005,13:07,1156.75,1157.00,1156.25,1156.50,330,478,808.00
05/13/2005,13:08,1156.50,1157.00,1156.50,1156.75,294,81,375.00
05/13/2005,13:09,1157.00,1157.00,1156.75,1157.00,138,26,164.00
05/13/2005,13:10,1157.00,1157.00,1156.00,1156.50,694,1518,2212.00
05/13/2005,13:11,1156.50,1156.50,1156.00,1156.25,291,464,755.00
05/13/2005,13:12,1156.50,1156.50,1156.25,1156.50,43,30,73.00
05/13/2005,13:13,1156.50,1156.50,1155.75,1156.00,362,1156,1518.00
05/13/2005,13:14,1156.00,1156.50,1154.50,1155.50,1907,4041,5948.00
05/13/2005,13:15,1155.50,1155.50,1154.25,1154.75,2042,3250,5292.00
05/13/2005,13:16,1155.00,1155.00,1154.25,1154.75,373,1575,1948.00
05/13/2005,13:17,1155.00,1155.00,1153.50,1153.75,2937,4294,7231.00
05/13/2005,13:18,1153.75,1153.75,1153.00,1153.50,3115,2772,5887.00
05/13/2005,13:19,1153.50,1153.75,1152.75,1152.75,2328,2763,5091.00
05/13/2005,13:20,1152.75,1153.25,1152.50,1153.00,1845,3440,5285.00
05/13/2005,13:21,1153.00,1153.50,1152.50,1153.00,2079,2419,4498.00
05/13/2005,13:22,1152.75,1154.00,1152.75,1153.50,3261,985,4246.00
05/13/2005,13:23,1153.50,1154.00,1153.50,1153.75,889,741,1630.00
05/13/2005,13:24,1153.75,1154.25,1153.50,1154.00,3954,2246,6200.00
05/13/2005,13:25,1154.00,1154.00,1153.50,1153.75,1206,1370,2576.00
05/13/2005,13:26,1153.75,1154.00,1153.50,1153.75,178,678,856.00
05/13/2005,13:27,1153.75,1154.00,1153.50,1154.00,357,26,383.00
05/13/2005,13:28,1153.75,1154.25,1153.75,1154.25,1695,587,2282.00
05/13/2005,13:29,1154.25,1154.25,1153.50,1154.00,889,648,1537.00
05/13/2005,13:30,1153.75,1154.25,1153.75,1153.75,578,418,996.00
05/13/2005,13:31,1154.00,1154.00,1151.75,1152.50,2843,8348,11191.00
05/13/2005,13:32,1152.50,1152.75,1150.75,1151.75,2858,4971,7829.00
05/13/2005,13:33,1151.75,1152.00,1151.00,1151.25,1579,3097,4676.00
05/13/2005,13:34,1151.25,1152.00,1151.25,1151.75,1745,701,2446.00
05/13/2005,13:35,1151.75,1152.00,1150.75,1150.75,1114,1606,2720.00
05/13/2005,13:36,1151.00,1151.00,1148.50,1148.50,3418,10499,13917.00
05/13/2005,13:37,1148.50,1149.25,1147.75,1149.00,3776,4526,8302.00
05/13/2005,13:38,1149.00,1149.00,1147.75,1148.50,1400,3618,5018.00
05/13/2005,13:39,1148.25,1149.00,1148.25,1149.00,2667,2577,5244.00
05/13/2005,13:40,1149.00,1149.75,1148.75,1149.50,4314,695,5009.00
05/13/2005,13:41,1149.75,1150.50,1149.75,1150.50,3669,840,4509.00
05/13/2005,13:42,1150.50,1150.50,1149.50,1150.00,1286,1577,2863.00
05/13/2005,13:43,1149.75,1150.00,1149.50,1150.00,1346,990,2336.00
05/13/2005,13:44,1149.75,1150.50,1149.75,1150.50,2952,917,3869.00
05/13/2005,13:45,1150.50,1150.50,1149.75,1150.00,980,1313,2293.00
05/13/2005,13:46,1150.00,1150.50,1149.75,1150.00,2167,849,3016.00
05/13/2005,13:47,1150.00,1150.25,1148.25,1148.50,947,4906,5853.00
05/13/2005,13:48,1148.50,1148.75,1147.75,1148.50,1184,2898,4082.00
05/13/2005,13:49,1148.50,1148.75,1146.75,1147.50,2747,4563,7310.00
05/13/2005,13:50,1147.50,1148.25,1147.00,1147.50,1840,1961,3801.00
05/13/2005,13:51,1147.50,1148.50,1147.25,1148.50,1137,324,1461.00
05/13/2005,13:52,1148.25,1148.75,1148.25,1148.50,1427,1098,2525.00
05/13/2005,13:53,1148.75,1148.75,1148.00,1148.50,937,1137,2074.00
05/13/2005,13:54,1148.50,1149.25,1148.00,1149.25,2005,1227,3232.00
05/13/2005,13:55,1149.25,1149.50,1148.50,1149.50,2392,2249,4641.00
05/13/2005,13:56,1149.25,1150.25,1149.25,1150.25,3088,464,3552.00
05/13/2005,13:57,1150.00,1150.75,1149.50,1150.00,2997,1875,4872.00
05/13/2005,13:58,1150.00,1151.00,1150.00,1150.50,2589,1276,3865.00
05/13/2005,13:59,1150.50,1150.75,1150.00,1150.50,547,1379,1926.00
05/13/2005,14:00,1150.50,1150.75,1150.00,1150.25,963,761,1724.00
05/13/2005,14:01,1150.25,1150.50,1149.50,1149.50,453,1577,2030.00
05/13/2005,14:02,1149.50,1150.00,1149.00,1150.00,1718,2123,3841.00
05/13/2005,14:03,1150.00,1150.50,1149.50,1150.00,1629,1337,2966.00
05/13/2005,14:04,1150.00,1150.25,1149.75,1150.00,268,759,1027.00
05/13/2005,14:05,1150.25,1150.75,1150.00,1150.50,1742,943,2685.00
05/13/2005,14:06,1150.50,1151.00,1150.25,1150.50,879,390,1269.00
05/13/2005,14:07,1150.75,1151.75,1150.25,1151.50,2716,1615,4331.00
05/13/2005,14:08,1151.50,1151.75,1151.25,1151.75,2498,539,3037.00
05/13/2005,14:09,1151.50,1151.50,1150.75,1150.75,861,2372,3233.00
05/13/2005,14:10,1150.75,1152.75,1150.50,1152.25,5086,1531,6617.00
05/13/2005,14:11,1152.50,1152.50,1152.00,1152.25,1584,2555,4139.00
05/13/2005,14:12,1152.25,1152.75,1152.00,1152.75,1563,599,2162.00
05/13/2005,14:13,1152.75,1154.00,1152.50,1153.50,4994,1667,6661.00
05/13/2005,14:14,1153.50,1154.50,1153.25,1154.25,3998,3011,7009.00
05/13/2005,14:15,1154.00,1154.25,1153.50,1153.50,2809,1729,4538.00
05/13/2005,14:16,1153.75,1153.75,1152.25,1152.50,749,4799,5548.00
05/13/2005,14:17,1152.75,1152.75,1152.00,1152.25,1128,2047,3175.00
05/13/2005,14:18,1152.50,1152.50,1152.00,1152.25,724,564,1288.00
05/13/2005,14:19,1152.50,1154.00,1152.25,1154.00,4116,610,4726.00
05/13/2005,14:20,1154.00,1154.50,1153.50,1154.50,3642,947,4589.00
05/13/2005,14:21,1154.50,1156.75,1154.25,1156.50,10400,2637,13037.00
05/13/2005,14:22,1156.75,1156.75,1155.50,1156.25,3175,4013,7188.00
05/13/2005,14:23,1156.25,1157.50,1156.00,1157.25,4399,1625,6024.00
05/13/2005,14:24,1157.50,1157.50,1156.00,1156.00,1639,3308,4947.00
05/13/2005,14:25,1156.25,1156.25,1155.25,1155.50,1235,2941,4176.00
05/13/2005,14:26,1155.75,1155.75,1155.00,1155.25,2674,1921,4595.00
05/13/2005,14:27,1155.25,1155.50,1155.00,1155.25,1862,698,2560.00
05/13/2005,14:28,1155.25,1155.75,1155.00,1155.75,1206,698,1904.00
05/13/2005,14:29,1155.75,1156.00,1155.50,1155.75,994,404,1398.00
05/13/2005,14:30,1155.75,1156.25,1155.50,1156.00,903,889,1792.00
05/13/2005,14:31,1156.00,1156.25,1155.75,1155.75,1328,571,1899.00
05/13/2005,14:32,1156.00,1156.25,1155.75,1156.00,1187,340,1527.00
05/13/2005,14:33,1156.25,1156.25,1155.75,1155.75,159,704,863.00
05/13/2005,14:34,1155.75,1156.00,1155.25,1155.25,282,1353,1635.00
05/13/2005,14:35,1155.25,1155.50,1154.50,1154.75,893,3566,4459.00
05/13/2005,14:36,1154.50,1155.00,1154.25,1154.75,1116,1528,2644.00
05/13/2005,14:37,1154.75,1155.00,1153.50,1153.75,740,4475,5215.00
05/13/2005,14:38,1153.75,1154.00,1153.50,1153.50,1351,1207,2558.00
05/13/2005,14:39,1153.50,1154.75,1153.50,1154.75,2540,251,2791.00
05/13/2005,14:40,1154.75,1155.75,1154.50,1155.50,1481,437,1918.00
05/13/2005,14:41,1155.75,1156.25,1155.00,1155.75,2797,1481,4278.00
05/13/2005,14:42,1155.50,1156.00,1155.50,1155.75,1062,255,1317.00
05/13/2005,14:43,1156.00,1156.00,1155.00,1155.25,964,2178,3142.00
05/13/2005,14:44,1155.00,1155.25,1154.50,1155.00,760,1546,2306.00
05/13/2005,14:45,1155.25,1155.25,1154.50,1154.50,223,1535,1758.00
05/13/2005,14:46,1154.50,1154.75,1154.25,1154.75,958,1670,2628.00
05/13/2005,14:47,1154.75,1155.25,1154.50,1154.75,688,617,1305.00
05/13/2005,14:48,1155.00,1155.00,1154.50,1155.00,585,507,1092.00
05/13/2005,14:49,1155.25,1156.50,1155.00,1156.00,6189,1912,8101.00
05/13/2005,14:50,1155.75,1156.25,1155.50,1156.00,1735,546,2281.00
05/13/2005,14:51,1156.25,1156.25,1155.75,1155.75,644,856,1500.00
05/13/2005,14:52,1155.75,1156.00,1155.25,1155.75,710,1233,1943.00
05/13/2005,14:53,1155.75,1156.00,1155.00,1155.00,714,1851,2565.00
05/13/2005,14:54,1155.00,1155.25,1154.75,1154.75,244,1072,1316.00
05/13/2005,14:55,1155.00,1155.00,1154.25,1154.25,31,3166,3197.00
05/13/2005,14:56,1154.25,1154.50,1153.75,1154.00,762,2761,3523.00
05/13/2005,14:57,1154.00,1154.00,1153.50,1153.75,533,2879,3412.00
05/13/2005,14:58,1153.75,1154.50,1153.75,1154.25,2611,702,3313.00
05/13/2005,14:59,1154.25,1154.50,1154.00,1154.50,2056,1312,3368.00
05/13/2005,15:00,1154.50,1155.50,1154.50,1155.25,4156,2178,6334.00
05/13/2005,15:01,1155.25,1156.75,1155.25,1156.00,4859,4024,8883.00
05/13/2005,15:02,1156.00,1156.50,1155.75,1156.25,1397,1043,2440.00
05/13/2005,15:03,1156.25,1156.50,1156.00,1156.25,272,750,1022.00
05/13/2005,15:04,1156.25,1156.75,1156.00,1156.50,2076,573,2649.00
05/13/2005,15:05,1156.25,1156.75,1156.25,1156.75,667,636,1303.00
05/13/2005,15:06,1156.75,1156.75,1156.25,1156.50,324,1315,1639.00
05/13/2005,15:07,1156.25,1156.50,1156.00,1156.00,113,718,831.00
05/13/2005,15:08,1156.25,1156.50,1156.00,1156.25,311,597,908.00
05/13/2005,15:09,1156.25,1156.50,1156.00,1156.50,749,220,969.00
05/13/2005,15:10,1156.50,1156.50,1156.00,1156.00,661,693,1354.00
05/13/2005,15:11,1156.25,1156.25,1156.00,1156.25,327,483,810.00
05/13/2005,15:12,1156.25,1156.25,1156.00,1156.00,228,1084,1312.00
05/13/2005,15:13,1156.25,1156.50,1156.00,1156.50,1089,433,1522.00
05/13/2005,15:14,1156.50,1156.75,1156.25,1156.75,1450,226,1676.00
05/13/2005,15:15,1156.50,1157.00,1156.50,1156.75,3772,2422,6194.00
05/13/2005,15:16,1156.50,1156.75,1156.50,1156.75,67,5,72.00
05/15/2005,17:01,1156.75,1157.00,1156.25,1156.75,188,83,271.00
05/15/2005,17:02,1156.75,1156.75,1156.25,1156.25,10,162,172.00
05/15/2005,17:03,1156.50,1156.50,1155.50,1155.50,50,276,326.00
05/15/2005,17:04,1155.50,1155.75,1155.50,1155.50,5,51,56.00
05/15/2005,17:05,1155.50,1155.50,1155.50,1155.50,0,24,24.00
05/15/2005,17:06,1155.50,1155.75,1155.50,1155.75,51,1,52.00
05/15/2005,17:07,1155.75,1155.75,1155.75,1155.75,29,0,29.00
05/15/2005,17:08,1155.50,1155.50,1155.50,1155.50,0,1,1.00
05/15/2005,17:09,1155.75,1155.75,1155.50,1155.50,3,35,38.00
05/15/2005,17:10,1155.25,1155.75,1155.25,1155.75,3,1,4.00
05/15/2005,17:11,1155.50,1155.75,1155.50,1155.75,1,1,2.00
05/15/2005,17:13,1155.50,1155.50,1155.50,1155.50,0,5,5.00
05/15/2005,17:14,1155.50,1155.75,1155.50,1155.75,11,5,16.00
05/15/2005,17:15,1155.75,1155.75,1155.75,1155.75,12,0,12.00
05/15/2005,17:16,1155.75,1156.00,1155.75,1156.00,31,0,31.00
05/15/2005,17:18,1155.75,1155.75,1155.75,1155.75,0,1,1.00
05/15/2005,17:19,1155.75,1155.75,1155.50,1155.50,0,20,20.00
05/15/2005,17:20,1155.75,1156.00,1155.75,1155.75,6,9,15.00
05/15/2005,17:22,1155.50,1155.75,1155.50,1155.75,1,2,3.00
05/15/2005,17:23,1155.75,1155.75,1155.50,1155.75,22,1,23.00
05/15/2005,17:24,1155.75,1155.75,1155.50,1155.75,17,1,18.00
05/15/2005,17:25,1155.75,1155.75,1155.75,1155.75,6,0,6.00
05/15/2005,17:26,1155.75,1156.00,1155.75,1156.00,5,0,5.00
05/15/2005,17:27,1156.00,1156.00,1156.00,1156.00,7,0,7.00
05/15/2005,17:28,1156.00,1156.00,1156.00,1156.00,5,0,5.00
05/15/2005,17:29,1156.00,1156.00,1156.00,1156.00,2,0,2.00
05/15/2005,17:30,1156.00,1156.00,1156.00,1156.00,4,0,4.00
05/15/2005,17:33,1156.00,1156.00,1156.00,1156.00,2,0,2.00
05/15/2005,17:34,1156.00,1156.00,1156.00,1156.00,13,0,13.00
05/15/2005,17:35,1156.25,1156.25,1156.00,1156.00,1,4,5.00
05/15/2005,17:37,1156.00,1156.00,1156.00,1156.00,0,2,2.00
05/15/2005,17:39,1155.75,1155.75,1155.75,1155.75,0,15,15.00
05/15/2005,17:40,1155.75,1156.00,1155.75,1156.00,5,12,17.00
05/15/2005,17:42,1156.00,1156.00,1155.25,1155.25,1,142,143.00
05/15/2005,17:43,1155.50,1155.50,1155.25,1155.50,57,4,61.00
05/15/2005,17:44,1155.50,1155.50,1155.00,1155.25,22,51,73.00
05/15/2005,17:45,1155.25,1155.25,1155.25,1155.25,2,0,2.00
05/15/2005,17:46,1155.25,1155.25,1155.00,1155.25,16,1,17.00
05/15/2005,17:47,1155.00,1155.00,1155.00,1155.00,0,3,3.00
05/15/2005,17:48,1155.25,1155.50,1155.25,1155.50,23,0,23.00
05/15/2005,17:49,1155.25,1155.25,1155.25,1155.25,0,15,15.00
05/15/2005,17:50,1155.25,1155.50,1155.25,1155.50,1,21,22.00
05/15/2005,17:52,1155.25,1155.25,1154.75,1155.00,25,321,346.00
05/15/2005,17:53,1155.00,1155.00,1155.00,1155.00,18,0,18.00
05/15/2005,17:54,1155.00,1155.00,1154.75,1154.75,62,10,72.00
05/15/2005,17:55,1155.00,1155.00,1155.00,1155.00,28,0,28.00
05/15/2005,17:56,1155.00,1155.00,1155.00,1155.00,6,0,6.00
05/15/2005,17:58,1155.25,1155.25,1155.25,1155.25,60,0,60.00
05/15/2005,17:59,1155.25,1155.25,1155.25,1155.25,16,0,16.00
05/15/2005,18:00,1155.25,1155.25,1155.25,1155.25,40,0,40.00
05/15/2005,18:01,1155.25,1155.50,1155.25,1155.50,6,0,6.00
05/15/2005,18:04,1155.50,1155.50,1155.50,1155.50,6,0,6.00
05/15/2005,18:05,1155.50,1155.50,1155.50,1155.50,6,0,6.00
05/15/2005,18:08,1155.50,1155.50,1155.50,1155.50,1,0,1.00
05/15/2005,18:10,1155.25,1155.25,1155.25,1155.25,0,1,1.00
05/15/2005,18:17,1155.50,1155.50,1155.50,1155.50,33,0,33.00
05/15/2005,18:20,1155.50,1155.50,1155.50,1155.50,5,0,5.00
05/15/2005,18:21,1155.50,1155.50,1155.50,1155.50,1,0,1.00
05/15/2005,18:22,1155.50,1155.50,1155.50,1155.50,5,0,5.00
05/15/2005,18:24,1155.50,1155.50,1155.50,1155.50,156,0,156.00
05/15/2005,18:26,1155.75,1155.75,1155.75,1155.75,3,0,3.00
05/15/2005,18:27,1155.50,1155.50,1155.50,1155.50,0,10,10.00
05/15/2005,18:28,1155.50,1155.75,1155.50,1155.75,1,10,11.00
05/15/2005,18:33,1155.75,1155.75,1155.75,1155.75,2,0,2.00
05/15/2005,18:36,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,18:37,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,18:41,1155.75,1155.75,1155.75,1155.75,14,0,14.00
05/15/2005,18:42,1155.75,1155.75,1155.75,1155.75,2,0,2.00
05/15/2005,18:43,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,18:46,1155.75,1155.75,1155.75,1155.75,5,0,5.00
05/15/2005,18:47,1155.75,1155.75,1155.75,1155.75,21,0,21.00
05/15/2005,18:49,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,18:51,1155.75,1155.75,1155.75,1155.75,23,0,23.00
05/15/2005,18:55,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,18:57,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,18:58,1155.75,1155.75,1155.75,1155.75,2,0,2.00
05/15/2005,18:59,1156.00,1156.00,1155.75,1155.75,11,1,12.00
05/15/2005,19:00,1155.75,1156.00,1155.75,1156.00,10,1,11.00
05/15/2005,19:01,1156.00,1156.00,1156.00,1156.00,4,0,4.00
05/15/2005,19:04,1155.75,1155.75,1155.50,1155.50,0,50,50.00
05/15/2005,19:05,1155.50,1155.75,1155.50,1155.75,11,1,12.00
05/15/2005,19:08,1155.75,1155.75,1155.50,1155.50,13,12,25.00
05/15/2005,19:10,1155.50,1155.50,1155.50,1155.50,0,3,3.00
05/15/2005,19:11,1155.50,1155.50,1155.50,1155.50,0,7,7.00
05/15/2005,19:12,1155.50,1155.50,1155.50,1155.50,0,23,23.00
05/15/2005,19:13,1155.75,1155.75,1155.75,1155.75,16,0,16.00
05/15/2005,19:14,1155.75,1155.75,1155.75,1155.75,14,0,14.00
05/15/2005,19:17,1155.50,1155.50,1155.50,1155.50,0,1,1.00
05/15/2005,19:18,1155.50,1155.50,1155.50,1155.50,0,1,1.00
05/15/2005,19:19,1155.50,1155.50,1155.50,1155.50,0,5,5.00
05/15/2005,19:20,1155.50,1155.50,1155.50,1155.50,0,1,1.00
05/15/2005,19:23,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,19:24,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,19:27,1155.75,1155.75,1155.75,1155.75,56,0,56.00
05/15/2005,19:28,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,19:29,1155.75,1155.75,1155.75,1155.75,14,0,14.00
05/15/2005,19:30,1155.75,1155.75,1155.75,1155.75,18,0,18.00
05/15/2005,19:31,1155.75,1155.75,1155.75,1155.75,14,0,14.00
05/15/2005,19:34,1155.75,1155.75,1155.75,1155.75,5,0,5.00
05/15/2005,19:35,1156.00,1156.00,1156.00,1156.00,1,0,1.00
05/15/2005,19:36,1155.75,1155.75,1155.75,1155.75,0,7,7.00
05/15/2005,19:37,1155.75,1155.75,1155.75,1155.75,0,8,8.00
05/15/2005,19:43,1155.50,1155.50,1155.50,1155.50,0,1,1.00
05/15/2005,19:52,1155.75,1155.75,1155.75,1155.75,6,0,6.00
05/15/2005,19:53,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,19:58,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,19:59,1155.75,1155.75,1155.75,1155.75,6,0,6.00
05/15/2005,20:01,1155.75,1155.75,1155.75,1155.75,4,0,4.00
05/15/2005,20:02,1155.75,1155.75,1155.75,1155.75,4,0,4.00
05/15/2005,20:04,1155.75,1155.75,1155.75,1155.75,13,0,13.00
05/15/2005,20:05,1155.75,1155.75,1155.75,1155.75,20,0,20.00
05/15/2005,20:06,1155.75,1155.75,1155.75,1155.75,1,0,1.00
05/15/2005,20:07,1156.00,1156.50,1156.00,1156.50,168,0,168.00
05/15/2005,20:08,1156.50,1156.50,1156.25,1156.50,79,40,119.00
05/15/2005,20:09,1156.75,1156.75,1156.50,1156.75,109,31,140.00
05/15/2005,20:10,1156.75,1156.75,1156.75,1156.75,8,0,8.00
05/15/2005,20:11,1156.75,1156.75,1156.50,1156.50,2,19,21.00
05/15/2005,20:12,1156.75,1156.75,1156.75,1156.75,100,0,100.00
05/15/2005,20:13,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:14,1156.50,1156.75,1156.50,1156.75,10,1,11.00
05/15/2005,20:16,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/15/2005,20:18,1156.50,1156.50,1156.50,1156.50,0,2,2.00
05/15/2005,20:19,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:21,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:22,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:23,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:24,1156.50,1156.50,1156.50,1156.50,0,6,6.00
05/15/2005,20:25,1156.50,1156.50,1156.50,1156.50,0,3,3.00
05/15/2005,20:26,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:27,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:28,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,20:29,1156.75,1156.75,1156.75,1156.75,18,0,18.00
05/15/2005,20:30,1156.75,1156.75,1156.75,1156.75,21,0,21.00
05/15/2005,20:31,1156.75,1156.75,1156.75,1156.75,27,0,27.00
05/15/2005,20:32,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/15/2005,20:33,1156.75,1156.75,1156.75,1156.75,23,0,23.00
05/15/2005,20:34,1156.75,1156.75,1156.75,1156.75,12,0,12.00
05/15/2005,20:35,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/15/2005,20:37,1156.75,1156.75,1156.75,1156.75,4,0,4.00
05/15/2005,20:38,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/15/2005,20:39,1156.75,1157.00,1156.75,1157.00,54,1,55.00
05/15/2005,20:41,1156.75,1156.75,1156.75,1156.75,0,2,2.00
05/15/2005,20:42,1157.00,1157.00,1157.00,1157.00,20,0,20.00
05/15/2005,20:43,1156.75,1157.00,1156.75,1157.00,1,2,3.00
05/15/2005,20:44,1156.75,1156.75,1156.75,1156.75,0,3,3.00
05/15/2005,20:45,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,20:46,1156.75,1156.75,1156.75,1156.75,0,4,4.00
05/15/2005,20:47,1156.75,1156.75,1156.75,1156.75,0,43,43.00
05/15/2005,20:51,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,20:52,1157.00,1157.00,1156.75,1157.00,22,6,28.00
05/15/2005,20:53,1157.00,1157.00,1156.75,1157.00,8,1,9.00
05/15/2005,20:54,1157.00,1157.00,1157.00,1157.00,4,0,4.00
05/15/2005,20:55,1156.75,1157.00,1156.75,1157.00,1,1,2.00
05/15/2005,20:57,1157.00,1157.00,1157.00,1157.00,35,0,35.00
05/15/2005,21:00,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/15/2005,21:01,1157.00,1157.00,1156.75,1156.75,20,5,25.00
05/15/2005,21:02,1157.00,1157.00,1156.75,1156.75,3,2,5.00
05/15/2005,21:03,1157.00,1157.00,1157.00,1157.00,20,0,20.00
05/15/2005,21:04,1157.00,1157.00,1157.00,1157.00,2,0,2.00
05/15/2005,21:05,1157.00,1157.00,1157.00,1157.00,6,0,6.00
05/15/2005,21:09,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,21:13,1157.00,1157.00,1157.00,1157.00,9,0,9.00
05/15/2005,21:14,1157.00,1157.00,1157.00,1157.00,3,0,3.00
05/15/2005,21:15,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,21:17,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,21:24,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/15/2005,21:31,1157.00,1157.00,1157.00,1157.00,2,0,2.00
05/15/2005,21:32,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/15/2005,21:34,1157.00,1157.00,1157.00,1157.00,2,0,2.00
05/15/2005,21:36,1156.75,1156.75,1156.75,1156.75,0,2,2.00
05/15/2005,21:37,1156.75,1156.75,1156.75,1156.75,0,5,5.00
05/15/2005,21:40,1156.75,1156.75,1156.75,1156.75,0,3,3.00
05/15/2005,21:48,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,21:50,1157.00,1157.00,1157.00,1157.00,2,0,2.00
05/15/2005,22:06,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/15/2005,22:07,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/15/2005,22:08,1157.00,1157.00,1156.75,1156.75,20,10,30.00
05/15/2005,22:18,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,22:21,1156.75,1156.75,1156.75,1156.75,0,31,31.00
05/15/2005,22:22,1156.75,1156.75,1156.75,1156.75,0,36,36.00
05/15/2005,22:27,1156.75,1156.75,1156.75,1156.75,0,21,21.00
05/15/2005,22:28,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,22:30,1156.50,1156.50,1156.50,1156.50,0,15,15.00
05/15/2005,22:34,1156.75,1156.75,1156.75,1156.75,2,0,2.00
05/15/2005,22:36,1156.50,1156.50,1156.50,1156.50,0,10,10.00
05/15/2005,22:40,1156.50,1156.75,1156.50,1156.75,20,1,21.00
05/15/2005,22:41,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/15/2005,22:42,1156.75,1156.75,1156.75,1156.75,2,0,2.00
05/15/2005,22:43,1156.75,1156.75,1156.75,1156.75,2,0,2.00
05/15/2005,22:46,1156.75,1156.75,1156.75,1156.75,4,0,4.00
05/15/2005,22:48,1156.75,1156.75,1156.75,1156.75,16,0,16.00
05/15/2005,22:49,1156.75,1157.00,1156.75,1157.00,2,0,2.00
05/15/2005,22:50,1157.00,1157.00,1156.75,1156.75,20,20,40.00
05/15/2005,22:51,1156.75,1156.75,1156.75,1156.75,0,60,60.00
05/15/2005,22:52,1157.00,1157.00,1157.00,1157.00,20,0,20.00
05/15/2005,22:53,1157.00,1157.00,1156.75,1156.75,47,4,51.00
05/15/2005,22:54,1157.00,1157.00,1157.00,1157.00,2,0,2.00
05/15/2005,22:56,1156.75,1156.75,1156.75,1156.75,0,40,40.00
05/15/2005,22:57,1156.75,1156.75,1156.50,1156.50,0,2,2.00
05/15/2005,22:59,1156.75,1156.75,1156.50,1156.50,5,1,6.00
05/15/2005,23:01,1156.75,1156.75,1156.75,1156.75,20,0,20.00
05/15/2005,23:02,1156.75,1156.75,1156.50,1156.50,2,2,4.00
05/15/2005,23:03,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/15/2005,23:07,1156.75,1156.75,1156.75,1156.75,3,0,3.00
05/15/2005,23:10,1157.00,1157.00,1157.00,1157.00,75,0,75.00
05/15/2005,23:13,1157.00,1157.00,1157.00,1157.00,16,0,16.00
05/15/2005,23:14,1157.00,1157.00,1157.00,1157.00,62,0,62.00
05/15/2005,23:19,1157.00,1157.00,1157.00,1157.00,6,0,6.00
05/15/2005,23:25,1156.75,1156.75,1156.75,1156.75,0,34,34.00
05/15/2005,23:28,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,23:30,1156.75,1156.75,1156.75,1156.75,0,1,1.00
05/15/2005,23:31,1156.75,1156.75,1156.50,1156.50,0,2,2.00
05/15/2005,23:33,1156.75,1156.75,1156.75,1156.75,5,0,5.00
05/15/2005,23:34,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/15/2005,23:35,1156.75,1156.75,1156.75,1156.75,15,0,15.00
05/15/2005,23:37,1156.75,1156.75,1156.75,1156.75,2,0,2.00
05/15/2005,23:51,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/15/2005,23:52,1156.50,1156.75,1156.50,1156.75,1,12,13.00
05/15/2005,23:53,1156.75,1156.75,1156.75,1156.75,3,0,3.00
05/15/2005,23:55,1156.50,1156.50,1156.50,1156.50,0,13,13.00
05/16/2005,00:03,1156.75,1156.75,1156.75,1156.75,18,0,18.00
05/16/2005,00:07,1156.75,1156.75,1156.75,1156.75,3,0,3.00
05/16/2005,00:18,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/16/2005,00:33,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/16/2005,00:35,1156.50,1156.50,1156.50,1156.50,0,30,30.00
05/16/2005,00:37,1156.50,1156.50,1156.50,1156.50,0,10,10.00
05/16/2005,00:41,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/16/2005,00:47,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/16/2005,00:48,1156.50,1156.50,1156.50,1156.50,0,2,2.00
05/16/2005,00:51,1156.50,1156.50,1156.50,1156.50,0,16,16.00
05/16/2005,00:53,1156.50,1156.50,1156.50,1156.50,0,2,2.00
05/16/2005,00:54,1156.50,1156.50,1156.50,1156.50,0,16,16.00
05/16/2005,00:55,1156.50,1156.50,1156.50,1156.50,0,14,14.00
05/16/2005,00:56,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/16/2005,00:57,1156.75,1156.75,1156.75,1156.75,2,0,2.00
05/16/2005,01:01,1156.50,1156.50,1156.50,1156.50,0,3,3.00
05/16/2005,01:02,1156.75,1156.75,1156.75,1156.75,1,0,1.00
05/16/2005,01:03,1156.50,1156.50,1156.50,1156.50,0,6,6.00
05/16/2005,01:04,1156.50,1156.75,1156.25,1156.50,3,9,12.00
05/16/2005,01:06,1156.50,1156.50,1156.50,1156.50,2,0,2.00
05/16/2005,01:07,1156.50,1156.50,1156.25,1156.25,3,5,8.00
05/16/2005,01:08,1156.50,1156.50,1156.25,1156.50,18,1,19.00
05/16/2005,01:10,1156.50,1156.50,1156.50,1156.50,32,0,32.00
05/16/2005,01:11,1156.50,1156.50,1156.50,1156.50,3,0,3.00
05/16/2005,01:15,1156.50,1156.50,1156.50,1156.50,9,0,9.00
05/16/2005,01:16,1156.25,1156.25,1156.25,1156.25,0,41,41.00
05/16/2005,01:17,1156.25,1156.25,1156.25,1156.25,0,40,40.00
05/16/2005,01:18,1156.25,1156.25,1156.00,1156.00,3,24,27.00
05/16/2005,01:19,1156.00,1156.00,1156.00,1156.00,0,3,3.00
05/16/2005,01:20,1156.00,1156.00,1156.00,1156.00,0,5,5.00
05/16/2005,01:23,1156.00,1156.00,1156.00,1156.00,0,2,2.00
05/16/2005,01:24,1156.25,1156.25,1156.25,1156.25,13,0,13.00
05/16/2005,01:25,1156.25,1156.25,1156.25,1156.25,8,0,8.00
05/16/2005,01:26,1156.25,1156.25,1156.25,1156.25,3,0,3.00
05/16/2005,01:27,1156.25,1156.25,1156.25,1156.25,1,0,1.00
05/16/2005,01:28,1156.25,1156.25,1156.25,1156.25,17,0,17.00
05/16/2005,01:29,1156.25,1156.25,1156.25,1156.25,6,0,6.00
05/16/2005,01:30,1156.50,1156.50,1156.50,1156.50,3,0,3.00
05/16/2005,01:32,1156.25,1156.25,1156.25,1156.25,0,1,1.00
05/16/2005,01:34,1156.25,1156.25,1156.25,1156.25,0,1,1.00
05/16/2005,01:35,1156.25,1156.25,1156.25,1156.25,0,10,10.00
05/16/2005,01:37,1156.25,1156.25,1156.25,1156.25,0,23,23.00
05/16/2005,01:39,1156.25,1156.25,1156.25,1156.25,0,2,2.00
05/16/2005,01:40,1156.00,1156.00,1156.00,1156.00,0,51,51.00
05/16/2005,01:41,1156.00,1156.00,1156.00,1156.00,0,1,1.00
05/16/2005,01:42,1156.00,1156.00,1156.00,1156.00,0,137,137.00
05/16/2005,01:43,1155.75,1155.75,1155.75,1155.75,0,6,6.00
05/16/2005,01:49,1156.00,1156.00,1156.00,1156.00,17,0,17.00
05/16/2005,01:50,1155.75,1156.00,1155.75,1155.75,1,20,21.00
05/16/2005,01:51,1155.75,1155.75,1155.75,1155.75,0,11,11.00
05/16/2005,01:54,1155.75,1156.00,1155.75,1156.00,3,10,13.00
05/16/2005,01:55,1155.75,1155.75,1155.75,1155.75,0,1,1.00
05/16/2005,01:56,1156.00,1156.00,1156.00,1156.00,3,0,3.00
05/16/2005,01:57,1156.00,1156.00,1155.75,1155.75,54,2,56.00
05/16/2005,01:58,1155.75,1156.00,1155.75,1156.00,10,1,11.00
05/16/2005,01:59,1156.00,1156.00,1156.00,1156.00,26,0,26.00
05/16/2005,02:00,1156.00,1156.75,1156.00,1156.25,270,21,291.00
05/16/2005,02:01,1156.25,1156.25,1156.00,1156.00,0,36,36.00
05/16/2005,02:02,1156.00,1156.00,1156.00,1156.00,0,111,111.00
05/16/2005,02:03,1155.75,1155.75,1155.75,1155.75,0,109,109.00
05/16/2005,02:04,1155.75,1155.75,1155.75,1155.75,0,47,47.00
05/16/2005,02:05,1155.50,1155.50,1155.50,1155.50,0,215,215.00
05/16/2005,02:06,1155.50,1155.50,1155.50,1155.50,0,82,82.00
05/16/2005,02:07,1155.50,1155.50,1155.50,1155.50,0,80,80.00
05/16/2005,02:08,1155.50,1155.50,1155.50,1155.50,0,7,7.00
05/16/2005,02:09,1155.75,1155.75,1155.75,1155.75,25,0,25.00
05/16/2005,02:10,1155.75,1155.75,1155.75,1155.75,202,0,202.00
05/16/2005,02:11,1156.00,1156.00,1155.75,1156.00,191,4,195.00
05/16/2005,02:12,1156.00,1156.00,1155.75,1155.75,11,127,138.00
05/16/2005,02:13,1155.75,1155.75,1155.75,1155.75,0,11,11.00
05/16/2005,02:14,1155.50,1155.50,1155.50,1155.50,0,33,33.00
05/16/2005,02:15,1155.25,1155.25,1155.25,1155.25,0,20,20.00
05/16/2005,02:16,1155.25,1155.50,1155.25,1155.50,75,110,185.00
05/16/2005,02:17,1155.50,1155.50,1155.50,1155.50,136,0,136.00
05/16/2005,02:18,1155.50,1155.50,1155.50,1155.50,4,0,4.00
05/16/2005,02:19,1155.75,1156.00,1155.75,1156.00,136,0,136.00
05/16/2005,02:20,1156.00,1156.25,1155.75,1156.25,364,9,373.00
05/16/2005,02:21,1156.25,1156.25,1156.25,1156.25,18,0,18.00
05/16/2005,02:23,1156.25,1156.25,1156.25,1156.25,128,0,128.00
05/16/2005,02:24,1156.25,1156.75,1156.25,1156.50,86,1,87.00
05/16/2005,02:25,1156.50,1156.50,1156.50,1156.50,0,43,43.00
05/16/2005,02:26,1156.50,1156.50,1156.50,1156.50,0,1,1.00
05/16/2005,02:27,1156.50,1156.50,1156.25,1156.50,10,43,53.00
05/16/2005,02:28,1156.50,1156.50,1156.50,1156.50,2,0,2.00
05/16/2005,02:29,1156.50,1156.50,1156.25,1156.25,9,21,30.00
05/16/2005,02:30,1156.25,1156.50,1156.25,1156.50,57,35,92.00
05/16/2005,02:31,1156.75,1156.75,1156.75,1156.75,99,0,99.00
05/16/2005,02:32,1156.75,1156.75,1156.75,1156.75,19,0,19.00
05/16/2005,02:33,1156.75,1156.75,1156.75,1156.75,6,0,6.00
05/16/2005,02:34,1156.75,1157.00,1156.75,1157.00,100,0,100.00
05/16/2005,02:35,1157.00,1157.25,1157.00,1157.00,28,5,33.00
05/16/2005,02:36,1157.00,1157.00,1157.00,1157.00,0,55,55.00
05/16/2005,02:37,1157.00,1157.00,1157.00,1157.00,0,8,8.00
05/16/2005,02:38,1157.25,1157.25,1157.25,1157.25,25,0,25.00
05/16/2005,02:40,1157.25,1157.25,1157.25,1157.25,206,0,206.00
05/16/2005,02:41,1157.50,1157.75,1157.25,1157.75,222,6,228.00
05/16/2005,02:42,1157.75,1158.00,1157.75,1158.00,146,17,163.00
05/16/2005,02:43,1158.00,1158.00,1157.50,1157.50,3,66,69.00
05/16/2005,02:44,1157.50,1157.75,1157.50,1157.75,62,79,141.00
05/16/2005,02:45,1157.75,1157.75,1157.75,1157.75,52,0,52.00
05/16/2005,02:46,1157.75,1157.75,1157.50,1157.50,3,7,10.00
05/16/2005,02:47,1157.50,1157.50,1157.50,1157.50,0,31,31.00
05/16/2005,02:48,1157.75,1157.75,1157.50,1157.75,93,99,192.00
05/16/2005,02:49,1157.75,1158.00,1157.50,1157.75,16,5,21.00
05/16/2005,02:50,1157.75,1158.00,1157.75,1158.00,151,0,151.00
05/16/2005,02:51,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/16/2005,02:52,1157.75,1157.75,1157.75,1157.75,0,6,6.00
05/16/2005,02:54,1158.00,1158.25,1158.00,1158.25,61,0,61.00
05/16/2005,02:55,1158.00,1158.00,1158.00,1158.00,0,32,32.00
05/16/2005,02:56,1158.00,1158.00,1158.00,1158.00,0,49,49.00
05/16/2005,02:57,1157.75,1158.00,1157.75,1158.00,66,50,116.00
05/16/2005,02:58,1158.00,1158.00,1158.00,1158.00,13,0,13.00
05/16/2005,02:59,1158.00,1158.00,1158.00,1158.00,18,0,18.00
05/16/2005,03:00,1158.00,1158.00,1158.00,1158.00,26,0,26.00
05/16/2005,03:01,1158.00,1158.25,1158.00,1158.25,17,0,17.00
05/16/2005,03:03,1158.25,1158.25,1158.25,1158.25,2,0,2.00
05/16/2005,03:04,1158.00,1158.00,1158.00,1158.00,0,33,33.00
05/16/2005,03:05,1158.00,1158.00,1157.75,1157.75,0,32,32.00
05/16/2005,03:06,1158.00,1158.00,1157.75,1157.75,4,101,105.00
05/16/2005,03:07,1157.50,1157.50,1157.50,1157.50,0,5,5.00
05/16/2005,03:08,1157.75,1157.75,1157.50,1157.50,16,5,21.00
05/16/2005,03:09,1157.50,1157.50,1157.25,1157.50,13,124,137.00
05/16/2005,03:10,1157.50,1157.50,1157.50,1157.50,109,0,109.00
05/16/2005,03:11,1157.50,1157.50,1157.50,1157.50,32,0,32.00
05/16/2005,03:12,1157.50,1157.50,1157.25,1157.25,3,3,6.00
05/16/2005,03:13,1157.25,1157.25,1157.25,1157.25,0,156,156.00
05/16/2005,03:14,1157.25,1157.25,1157.25,1157.25,0,12,12.00
05/16/2005,03:15,1157.25,1157.25,1157.00,1157.00,0,112,112.00
05/16/2005,03:17,1157.00,1157.00,1157.00,1157.00,0,28,28.00
05/16/2005,03:18,1157.00,1157.00,1157.00,1157.00,0,9,9.00
05/16/2005,03:21,1157.25,1157.25,1157.25,1157.25,1,0,1.00
05/16/2005,03:22,1157.25,1157.25,1157.00,1157.25,5,4,9.00
05/16/2005,03:23,1157.25,1157.25,1157.00,1157.25,33,1,34.00
05/16/2005,03:25,1157.25,1157.25,1157.25,1157.25,1,0,1.00
05/16/2005,03:26,1157.25,1157.25,1157.25,1157.25,2,0,2.00
05/16/2005,03:27,1157.25,1157.25,1157.25,1157.25,25,0,25.00
05/16/2005,03:30,1157.00,1157.00,1157.00,1157.00,0,2,2.00
05/16/2005,03:33,1157.00,1157.00,1156.75,1156.75,0,108,108.00
05/16/2005,03:34,1157.00,1157.00,1157.00,1157.00,4,0,4.00
05/16/2005,03:35,1157.00,1157.00,1156.75,1156.75,11,1,12.00
05/16/2005,03:36,1157.00,1157.00,1156.75,1156.75,6,5,11.00
05/16/2005,03:37,1157.00,1157.00,1157.00,1157.00,9,0,9.00
05/16/2005,03:39,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/16/2005,03:42,1157.25,1157.25,1156.50,1156.50,2,116,118.00
05/16/2005,03:43,1156.75,1156.75,1156.75,1156.75,13,0,13.00
05/16/2005,03:44,1156.75,1156.75,1156.75,1156.75,22,0,22.00
05/16/2005,03:45,1156.75,1157.00,1156.75,1156.75,6,8,14.00
05/16/2005,03:47,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/16/2005,03:48,1156.75,1157.00,1156.75,1157.00,1,9,10.00
05/16/2005,03:49,1157.00,1157.50,1157.00,1157.50,69,0,69.00
05/16/2005,03:50,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/16/2005,03:51,1157.50,1157.50,1157.50,1157.50,16,0,16.00
05/16/2005,03:52,1157.50,1157.50,1157.50,1157.50,44,0,44.00
05/16/2005,03:53,1157.75,1157.75,1157.75,1157.75,85,0,85.00
05/16/2005,03:54,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/16/2005,03:55,1157.75,1157.75,1157.75,1157.75,4,0,4.00
05/16/2005,03:56,1157.50,1157.50,1157.50,1157.50,0,7,7.00
05/16/2005,03:57,1157.50,1157.50,1157.50,1157.50,0,49,49.00
05/16/2005,03:58,1157.50,1157.50,1157.50,1157.50,0,28,28.00
05/16/2005,03:59,1157.25,1157.25,1157.00,1157.25,20,26,46.00
05/16/2005,04:00,1157.25,1157.25,1157.25,1157.25,40,0,40.00
05/16/2005,04:01,1157.25,1157.25,1157.25,1157.25,77,0,77.00
05/16/2005,04:06,1157.50,1157.50,1157.50,1157.50,1,0,1.00
05/16/2005,04:07,1157.50,1157.50,1157.50,1157.50,9,0,9.00
05/16/2005,04:08,1157.50,1157.50,1157.50,1157.50,10,0,10.00
05/16/2005,04:09,1157.50,1157.50,1157.50,1157.50,1,0,1.00
05/16/2005,04:10,1157.50,1157.50,1157.50,1157.50,9,0,9.00
05/16/2005,04:12,1157.25,1157.50,1157.25,1157.50,5,23,28.00
05/16/2005,04:13,1157.50,1157.50,1157.50,1157.50,3,0,3.00
05/16/2005,04:14,1157.25,1157.50,1157.25,1157.50,25,18,43.00
05/16/2005,04:15,1157.25,1157.25,1157.25,1157.25,0,20,20.00
05/16/2005,04:16,1157.50,1157.50,1157.50,1157.50,17,0,17.00
05/16/2005,04:17,1157.25,1157.50,1157.25,1157.50,2,3,5.00
05/16/2005,04:18,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/16/2005,04:20,1157.50,1157.50,1157.50,1157.50,11,0,11.00
05/16/2005,04:21,1157.50,1157.50,1157.50,1157.50,9,0,9.00
05/16/2005,04:22,1157.50,1157.50,1157.50,1157.50,2,0,2.00
05/16/2005,04:23,1157.75,1158.00,1157.75,1158.00,77,2,79.00
05/16/2005,04:24,1158.00,1158.25,1158.00,1158.00,12,1,13.00
05/16/2005,04:25,1158.00,1158.00,1158.00,1158.00,0,15,15.00
05/16/2005,04:26,1158.25,1158.25,1158.25,1158.25,1,0,1.00
05/16/2005,04:28,1158.00,1158.00,1158.00,1158.00,0,4,4.00
05/16/2005,04:29,1158.00,1158.25,1158.00,1158.25,1,1,2.00
05/16/2005,04:30,1158.25,1158.25,1158.25,1158.25,1,0,1.00
05/16/2005,04:32,1158.00,1158.00,1158.00,1158.00,0,18,18.00
05/16/2005,04:34,1158.00,1158.00,1158.00,1158.00,0,6,6.00
05/16/2005,04:35,1158.00,1158.00,1158.00,1158.00,0,1,1.00
05/16/2005,04:36,1158.00,1158.00,1158.00,1158.00,0,5,5.00
05/16/2005,04:37,1158.00,1158.00,1158.00,1158.00,0,97,97.00
05/16/2005,04:38,1158.00,1158.00,1158.00,1158.00,0,58,58.00
05/16/2005,04:39,1158.00,1158.00,1157.75,1158.00,95,35,130.00
05/16/2005,04:40,1158.00,1158.00,1158.00,1158.00,121,0,121.00
05/16/2005,04:41,1158.00,1158.00,1158.00,1158.00,1,0,1.00
05/16/2005,04:42,1158.25,1158.25,1158.25,1158.25,124,0,124.00
05/16/2005,04:43,1158.25,1158.25,1158.25,1158.25,9,0,9.00
05/16/2005,04:44,1158.00,1158.00,1158.00,1158.00,0,23,23.00
05/16/2005,04:45,1158.00,1158.00,1158.00,1158.00,0,2,2.00
05/16/2005,04:46,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/16/2005,04:48,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/16/2005,04:50,1158.00,1158.00,1157.75,1158.00,32,10,42.00
05/16/2005,04:52,1157.75,1158.00,1157.75,1158.00,17,1,18.00
05/16/2005,04:53,1158.00,1158.00,1158.00,1158.00,6,0,6.00
05/16/2005,04:54,1158.00,1158.00,1158.00,1158.00,13,0,13.00
05/16/2005,04:59,1158.00,1158.00,1157.75,1158.00,43,4,47.00
05/16/2005,05:00,1158.00,1158.00,1158.00,1158.00,43,0,43.00
05/16/2005,05:02,1158.00,1158.00,1157.75,1157.75,1,19,20.00
05/16/2005,05:03,1157.75,1157.75,1157.75,1157.75,0,3,3.00
05/16/2005,05:07,1157.75,1157.75,1157.75,1157.75,0,42,42.00
05/16/2005,05:08,1157.75,1158.00,1157.75,1158.00,4,11,15.00
05/16/2005,05:11,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/16/2005,05:12,1157.75,1157.75,1157.75,1157.75,0,78,78.00
05/16/2005,05:13,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/16/2005,05:14,1157.75,1157.75,1157.75,1157.75,0,11,11.00
05/16/2005,05:15,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/16/2005,05:16,1157.75,1157.75,1157.75,1157.75,0,9,9.00
05/16/2005,05:17,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/16/2005,05:18,1157.75,1157.75,1157.75,1157.75,6,0,6.00
05/16/2005,05:19,1157.75,1157.75,1157.75,1157.75,3,0,3.00
05/16/2005,05:20,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/16/2005,05:21,1157.75,1157.75,1157.75,1157.75,9,0,9.00
05/16/2005,05:22,1157.50,1157.50,1157.50,1157.50,0,1,1.00
05/16/2005,05:23,1157.50,1157.50,1157.25,1157.25,0,85,85.00
05/16/2005,05:28,1157.50,1157.50,1157.25,1157.50,29,2,31.00
05/16/2005,05:29,1157.25,1157.50,1157.25,1157.50,23,2,25.00
05/16/2005,05:30,1157.50,1157.50,1157.50,1157.50,85,0,85.00
05/16/2005,05:31,1157.50,1157.50,1157.50,1157.50,5,0,5.00
05/16/2005,05:32,1157.50,1157.50,1157.50,1157.50,5,0,5.00
05/16/2005,05:33,1157.75,1157.75,1157.50,1157.50,5,2,7.00
05/16/2005,05:37,1157.50,1157.50,1157.50,1157.50,0,5,5.00
05/16/2005,05:39,1157.50,1157.50,1157.50,1157.50,0,78,78.00
05/16/2005,05:40,1157.25,1157.25,1157.25,1157.25,0,10,10.00
05/16/2005,05:41,1157.25,1157.25,1157.25,1157.25,0,35,35.00
05/16/2005,05:42,1157.00,1157.25,1157.00,1157.00,40,6,46.00
05/16/2005,05:43,1157.00,1157.00,1157.00,1157.00,0,2,2.00
05/16/2005,05:44,1157.00,1157.00,1157.00,1157.00,0,20,20.00
05/16/2005,05:46,1157.00,1157.00,1157.00,1157.00,0,20,20.00
05/16/2005,05:47,1157.00,1157.00,1157.00,1157.00,0,3,3.00
05/16/2005,05:48,1157.00,1157.25,1157.00,1157.25,1,20,21.00
05/16/2005,05:49,1157.00,1157.00,1157.00,1157.00,0,10,10.00
05/16/2005,05:50,1157.00,1157.00,1157.00,1157.00,0,41,41.00
05/16/2005,05:52,1156.75,1156.75,1156.75,1156.75,0,4,4.00
05/16/2005,05:53,1157.00,1157.00,1157.00,1157.00,68,0,68.00
05/16/2005,05:54,1157.00,1157.00,1157.00,1157.00,44,0,44.00
05/16/2005,05:55,1157.00,1157.00,1156.75,1157.00,24,1,25.00
05/16/2005,05:56,1157.00,1157.00,1157.00,1157.00,1,0,1.00
05/16/2005,05:57,1157.00,1157.25,1157.00,1157.25,19,0,19.00
05/16/2005,05:58,1157.25,1157.25,1157.00,1157.25,18,47,65.00
05/16/2005,05:59,1157.00,1157.00,1157.00,1157.00,0,23,23.00
05/16/2005,06:01,1156.75,1156.75,1156.75,1156.75,0,54,54.00
05/16/2005,06:02,1156.75,1156.75,1156.50,1156.50,0,118,118.00
05/16/2005,06:03,1156.50,1156.50,1156.50,1156.50,0,60,60.00
05/16/2005,06:04,1156.50,1156.75,1156.50,1156.75,5,54,59.00
05/16/2005,06:05,1156.75,1156.75,1156.50,1156.75,30,30,60.00
05/16/2005,06:06,1156.50,1156.50,1156.50,1156.50,0,10,10.00
05/16/2005,06:07,1156.50,1156.50,1156.50,1156.50,0,28,28.00
05/16/2005,06:09,1156.50,1156.50,1156.25,1156.25,1,262,263.00
05/16/2005,06:10,1156.25,1156.50,1156.25,1156.50,8,103,111.00
05/16/2005,06:11,1156.50,1157.00,1156.50,1156.75,178,4,182.00
05/16/2005,06:12,1156.75,1157.00,1156.75,1157.00,3,1,4.00
05/16/2005,06:13,1156.75,1157.00,1156.50,1156.75,26,59,85.00
05/16/2005,06:14,1156.75,1156.75,1156.75,1156.75,0,18,18.00
05/16/2005,06:15,1157.00,1157.25,1157.00,1157.25,86,0,86.00
05/16/2005,06:16,1157.25,1157.25,1157.00,1157.00,12,15,27.00
05/16/2005,06:17,1157.00,1157.25,1157.00,1157.25,2,1,3.00
05/16/2005,06:18,1157.25,1157.25,1157.25,1157.25,15,0,15.00
05/16/2005,06:19,1157.00,1157.00,1157.00,1157.00,0,17,17.00
05/16/2005,06:20,1157.00,1157.25,1157.00,1157.25,6,20,26.00
05/16/2005,06:21,1157.25,1157.50,1157.25,1157.25,120,2,122.00
05/16/2005,06:22,1157.25,1157.50,1157.25,1157.50,10,1,11.00
05/16/2005,06:23,1157.50,1157.50,1157.50,1157.50,19,0,19.00
05/16/2005,06:24,1157.75,1157.75,1157.50,1157.50,5,15,20.00
05/16/2005,06:25,1157.75,1157.75,1157.50,1157.50,4,8,12.00
05/16/2005,06:26,1157.50,1157.75,1157.50,1157.75,15,5,20.00
05/16/2005,06:27,1157.50,1157.50,1157.25,1157.25,0,79,79.00
05/16/2005,06:28,1157.50,1158.00,1157.50,1158.00,649,1,650.00
05/16/2005,06:29,1158.00,1158.75,1158.00,1158.50,325,78,403.00
05/16/2005,06:30,1158.50,1158.75,1158.25,1158.50,4,193,197.00
05/16/2005,06:31,1158.50,1158.50,1158.00,1158.25,56,91,147.00
05/16/2005,06:32,1158.25,1158.25,1158.00,1158.25,31,20,51.00
05/16/2005,06:33,1158.25,1158.25,1158.00,1158.00,5,6,11.00
05/16/2005,06:34,1158.00,1158.25,1157.75,1157.75,1,214,215.00
05/16/2005,06:35,1157.75,1157.75,1157.50,1157.50,2,57,59.00
05/16/2005,06:36,1157.75,1157.75,1157.75,1157.75,73,0,73.00
05/16/2005,06:37,1158.00,1158.00,1157.75,1158.00,34,5,39.00
05/16/2005,06:38,1157.75,1158.00,1157.75,1158.00,71,3,74.00
05/16/2005,06:39,1158.25,1158.25,1158.00,1158.00,17,3,20.00
05/16/2005,06:40,1158.25,1158.25,1158.00,1158.00,2,53,55.00
05/16/2005,06:41,1158.25,1158.25,1158.00,1158.00,1,19,20.00
05/16/2005,06:42,1158.00,1158.00,1157.75,1157.75,0,9,9.00
05/16/2005,06:43,1157.75,1157.75,1157.75,1157.75,0,1,1.00
05/16/2005,06:44,1157.75,1157.75,1157.75,1157.75,0,2,2.00
05/16/2005,06:45,1158.00,1158.25,1158.00,1158.25,41,0,41.00
05/16/2005,06:46,1158.00,1158.25,1158.00,1158.25,13,1,14.00
05/16/2005,06:47,1158.25,1158.25,1158.00,1158.00,2,20,22.00
05/16/2005,06:48,1158.00,1158.00,1158.00,1158.00,0,35,35.00
05/16/2005,06:49,1158.00,1158.00,1158.00,1158.00,0,15,15.00
05/16/2005,06:50,1158.00,1158.00,1157.75,1157.75,0,27,27.00
05/16/2005,06:51,1157.75,1157.75,1157.75,1157.75,0,47,47.00
05/16/2005,06:52,1157.75,1157.75,1157.75,1157.75,0,27,27.00
05/16/2005,06:53,1157.75,1157.75,1157.75,1157.75,0,62,62.00
05/16/2005,06:54,1157.75,1157.75,1157.75,1157.75,0,7,7.00
05/16/2005,06:55,1157.75,1157.75,1157.50,1157.75,1,25,26.00
05/16/2005,06:56,1157.75,1157.75,1157.75,1157.75,8,0,8.00
05/16/2005,06:58,1157.75,1157.75,1157.75,1157.75,34,0,34.00
05/16/2005,06:59,1157.75,1157.75,1157.75,1157.75,7,0,7.00
05/16/2005,07:00,1157.75,1158.00,1157.75,1157.75,4,35,39.00
05/16/2005,07:01,1157.75,1157.75,1157.75,1157.75,0,9,9.00
05/16/2005,07:02,1158.00,1158.00,1158.00,1158.00,45,0,45.00
05/16/2005,07:03,1158.00,1158.00,1158.00,1158.00,36,0,36.00
05/16/2005,07:04,1158.00,1158.25,1158.00,1158.25,126,0,126.00
05/16/2005,07:06,1158.00,1158.25,1158.00,1158.25,1,4,5.00
05/16/2005,07:07,1158.00,1158.25,1158.00,1158.00,5,62,67.00
05/16/2005,07:08,1158.00,1158.00,1158.00,1158.00,0,61,61.00
05/16/2005,07:09,1158.00,1158.00,1157.75,1158.00,10,2,12.00
05/16/2005,07:10,1158.00,1158.25,1158.00,1158.00,52,19,71.00
05/16/2005,07:12,1158.00,1158.00,1157.75,1157.75,0,38,38.00
05/16/2005,07:13,1158.00,1158.25,1158.00,1158.25,107,0,107.00
05/16/2005,07:14,1158.25,1158.25,1158.25,1158.25,56,0,56.00
05/16/2005,07:15,1158.25,1158.25,1158.25,1158.25,53,0,53.00
05/16/2005,07:16,1158.25,1158.25,1158.25,1158.25,21,0,21.00
05/16/2005,07:17,1158.25,1158.25,1158.25,1158.25,67,0,67.00
05/16/2005,07:18,1158.25,1158.50,1158.25,1158.25,14,7,21.00
05/16/2005,07:19,1158.50,1158.75,1158.50,1158.75,264,0,264.00
05/16/2005,07:20,1158.50,1158.50,1158.25,1158.25,13,203,216.00
05/16/2005,07:21,1158.25,1158.25,1158.25,1158.25,0,9,9.00
05/16/2005,07:22,1158.25,1158.25,1158.25,1158.25,0,25,25.00
05/16/2005,07:23,1158.25,1158.50,1158.25,1158.50,5,18,23.00
05/16/2005,07:24,1158.50,1158.50,1158.25,1158.25,4,1,5.00
05/16/2005,07:25,1158.50,1158.50,1158.00,1158.00,1,78,79.00
05/16/2005,07:27,1158.25,1158.25,1158.00,1158.25,10,5,15.00
05/16/2005,07:28,1158.00,1158.00,1158.00,1158.00,0,4,4.00
05/16/2005,07:29,1158.25,1158.25,1158.00,1158.00,2,92,94.00
05/16/2005,07:30,1158.00,1158.00,1157.75,1157.75,1,17,18.00
05/16/2005,07:31,1157.75,1157.75,1155.50,1156.00,1319,1993,3312.00
05/16/2005,07:32,1156.25,1156.50,1155.75,1156.00,668,735,1403.00
05/16/2005,07:33,1156.00,1157.25,1156.00,1157.25,982,133,1115.00
05/16/2005,07:34,1157.25,1157.50,1157.00,1157.25,382,385,767.00
05/16/2005,07:35,1157.25,1157.50,1157.00,1157.00,66,43,109.00
05/16/2005,07:36,1157.25,1157.75,1157.25,1157.75,350,95,445.00
05/16/2005,07:37,1157.50,1157.75,1157.25,1157.50,2,92,94.00
05/16/2005,07:38,1157.25,1157.25,1156.75,1157.00,120,510,630.00
05/16/2005,07:39,1156.75,1156.75,1156.50,1156.75,31,321,352.00
05/16/2005,07:40,1156.50,1156.75,1156.50,1156.75,21,37,58.00
05/16/2005,07:41,1156.75,1157.25,1156.75,1157.00,247,26,273.00
05/16/2005,07:42,1157.25,1157.25,1157.00,1157.00,21,118,139.00
05/16/2005,07:43,1157.00,1157.00,1156.75,1156.75,0,9,9.00
05/16/2005,07:44,1156.75,1156.75,1156.75,1156.75,0,15,15.00
05/16/2005,07:45,1157.00,1157.00,1157.00,1157.00,30,0,30.00
05/16/2005,07:46,1157.00,1157.25,1157.00,1157.25,109,0,109.00
05/16/2005,07:47,1157.25,1157.25,1157.25,1157.25,23,0,23.00
05/16/2005,07:48,1157.00,1157.25,1157.00,1157.25,267,10,277.00
05/16/2005,07:49,1157.00,1157.25,1157.00,1157.25,2,2,4.00
05/16/2005,07:50,1157.00,1157.00,1156.75,1156.75,0,264,264.00
05/16/2005,07:51,1156.75,1157.00,1156.75,1157.00,82,533,615.00
05/16/2005,07:52,1157.00,1157.00,1156.75,1157.00,126,2,128.00
05/16/2005,07:53,1156.75,1156.75,1156.75,1156.75,0,6,6.00
05/16/2005,07:54,1157.00,1157.00,1156.75,1156.75,3,1,4.00
05/16/2005,07:55,1156.75,1156.75,1156.75,1156.75,0,23,23.00
05/16/2005,07:56,1156.75,1157.00,1156.75,1157.00,2,13,15.00
05/16/2005,07:57,1156.75,1157.00,1156.75,1157.00,1,56,57.00
05/16/2005,07:58,1157.00,1157.00,1157.00,1157.00,4,0,4.00
05/16/2005,07:59,1156.75,1157.00,1156.75,1157.00,6,5,11.00
05/16/2005,08:00,1157.00,1157.00,1156.75,1156.75,227,4,231.00
05/16/2005,08:01,1156.75,1157.00,1156.00,1156.25,105,1585,1690.00
05/16/2005,08:02,1156.25,1156.25,1156.00,1156.25,334,124,458.00
05/16/2005,08:03,1156.25,1156.75,1156.25,1156.75,416,5,421.00
05/16/2005,08:04,1156.75,1157.00,1156.50,1156.50,65,95,160.00
05/16/2005,08:05,1156.75,1156.75,1156.75,1156.75,97,0,97.00
05/16/2005,08:06,1156.50,1156.75,1156.25,1156.50,122,86,208.00
05/16/2005,08:07,1156.75,1156.75,1156.25,1156.25,68,46,114.00
05/16/2005,08:08,1156.25,1156.25,1156.25,1156.25,0,13,13.00
05/16/2005,08:09,1156.25,1156.25,1156.25,1156.25,0,75,75.00
05/16/2005,08:10,1156.25,1156.25,1156.25,1156.25,0,1,1.00
05/16/2005,08:11,1156.50,1156.50,1156.25,1156.25,5,1,6.00
05/16/2005,08:12,1156.25,1156.50,1156.25,1156.25,1,400,401.00
05/16/2005,08:13,1156.25,1156.25,1156.00,1156.00,1,323,324.00
05/16/2005,08:14,1156.00,1156.25,1156.00,1156.25,102,175,277.00
05/16/2005,08:15,1156.25,1156.50,1156.25,1156.50,208,0,208.00
05/16/2005,08:16,1156.50,1156.50,1156.25,1156.50,51,1,52.00
05/16/2005,08:17,1156.25,1156.50,1156.25,1156.25,4,43,47.00
05/16/2005,08:18,1156.25,1156.50,1156.25,1156.25,20,121,141.00
05/16/2005,08:19,1156.25,1156.25,1156.25,1156.25,0,51,51.00
05/16/2005,08:20,1156.25,1156.25,1156.00,1156.00,0,148,148.00
05/16/2005,08:21,1156.00,1156.00,1155.75,1156.00,60,173,233.00
05/16/2005,08:22,1156.00,1156.00,1155.75,1156.00,163,5,168.00
05/16/2005,08:23,1156.00,1156.00,1155.75,1155.75,5,213,218.00
05/16/2005,08:24,1155.75,1156.00,1155.75,1155.75,19,130,149.00
05/16/2005,08:25,1155.75,1156.00,1155.75,1156.00,87,2,89.00
05/16/2005,08:26,1156.00,1156.00,1156.00,1156.00,13,0,13.00
05/16/2005,08:27,1156.00,1156.00,1155.75,1155.75,61,3,64.00
05/16/2005,08:28,1156.00,1156.00,1155.75,1155.75,25,228,253.00
05/16/2005,08:29,1155.75,1156.00,1155.75,1155.75,99,129,228.00
05/16/2005,08:30,1156.00,1156.25,1155.75,1156.00,1158,302,1460.00
05/16/2005,08:31,1156.00,1156.75,1156.00,1156.50,1948,1314,3262.00
05/16/2005,08:32,1156.50,1156.75,1156.25,1156.50,1215,1221,2436.00
05/16/2005,08:33,1156.50,1157.25,1156.25,1156.50,2393,2679,5072.00
05/16/2005,08:34,1156.25,1156.50,1156.00,1156.25,1300,1200,2500.00
05/16/2005,08:35,1156.50,1156.75,1156.00,1156.50,967,1139,2106.00
05/16/2005,08:36,1156.50,1156.75,1156.00,1156.50,1380,1645,3025.00
05/16/2005,08:37,1156.50,1157.00,1156.25,1156.75,1205,288,1493.00
05/16/2005,08:38,1157.00,1157.50,1156.75,1157.25,3971,796,4767.00
05/16/2005,08:39,1157.50,1158.00,1157.25,1157.75,3180,2310,5490.00
05/16/2005,08:40,1157.75,1158.00,1157.50,1158.00,936,721,1657.00
05/16/2005,08:41,1158.00,1158.25,1157.50,1158.25,3243,1033,4276.00
05/16/2005,08:42,1158.25,1158.25,1157.50,1158.00,1687,2949,4636.00
05/16/2005,08:43,1157.75,1158.25,1157.75,1158.00,2841,1095,3936.00
05/16/2005,08:44,1158.00,1159.25,1158.00,1159.00,10478,1592,12070.00
05/16/2005,08:45,1159.00,1159.50,1158.50,1159.25,2261,1998,4259.00
05/16/2005,08:46,1159.50,1159.75,1159.25,1159.75,3831,2737,6568.00
05/16/2005,08:47,1159.75,1161.00,1159.50,1160.75,10721,3466,14187.00
05/16/2005,08:48,1160.75,1160.75,1160.25,1160.25,514,1808,2322.00
05/16/2005,08:49,1160.25,1160.50,1160.00,1160.50,1584,2122,3706.00
05/16/2005,08:50,1160.50,1160.75,1159.50,1159.50,1163,4221,5384.00
05/16/2005,08:51,1159.50,1160.25,1159.25,1159.75,1538,1134,2672.00
05/16/2005,08:52,1159.75,1160.00,1159.25,1159.75,1714,1621,3335.00
05/16/2005,08:53,1159.50,1160.00,1159.25,1159.50,452,1032,1484.00
05/16/2005,08:54,1159.50,1159.75,1159.25,1159.75,616,343,959.00
05/16/2005,08:55,1159.50,1159.75,1158.75,1158.75,309,2533,2842.00
05/16/2005,08:56,1158.75,1159.50,1158.75,1159.00,1910,2997,4907.00
05/16/2005,08:57,1159.00,1159.25,1158.25,1159.00,1201,3290,4491.00
05/16/2005,08:58,1159.00,1159.00,1158.25,1158.50,786,1348,2134.00
05/16/2005,08:59,1158.50,1159.00,1158.25,1158.50,1409,1238,2647.00
05/16/2005,09:00,1158.50,1158.75,1158.00,1158.25,831,1361,2192.00
05/16/2005,09:01,1158.25,1159.25,1157.75,1159.25,2603,1765,4368.00
05/16/2005,09:02,1159.25,1159.75,1159.00,1159.00,2645,2020,4665.00
05/16/2005,09:03,1159.00,1159.50,1159.00,1159.25,997,1316,2313.00
05/16/2005,09:04,1159.50,1159.50,1159.00,1159.00,829,835,1664.00
05/16/2005,09:05,1159.25,1159.75,1159.00,1159.50,1010,627,1637.00
05/16/2005,09:06,1159.75,1160.00,1159.25,1159.25,1279,1376,2655.00
05/16/2005,09:07,1159.25,1159.75,1158.75,1158.75,778,2021,2799.00
05/16/2005,09:08,1158.75,1159.75,1158.75,1159.50,1388,236,1624.00
05/16/2005,09:09,1159.50,1159.75,1158.75,1158.75,556,920,1476.00
05/16/2005,09:10,1158.75,1159.00,1158.25,1158.75,1447,2455,3902.00
05/16/2005,09:11,1158.50,1159.00,1158.00,1158.00,997,2315,3312.00
05/16/2005,09:12,1158.00,1158.25,1157.75,1158.25,823,1461,2284.00
05/16/2005,09:13,1158.25,1158.75,1158.00,1158.25,1370,573,1943.00
05/16/2005,09:14,1158.25,1159.00,1158.25,1158.75,1031,280,1311.00
05/16/2005,09:15,1158.75,1158.75,1158.00,1158.25,495,608,1103.00
05/16/2005,09:16,1158.50,1158.50,1158.00,1158.25,436,641,1077.00
05/16/2005,09:17,1158.25,1159.25,1158.25,1159.25,2266,305,2571.00
05/16/2005,09:18,1159.25,1160.00,1159.00,1159.75,2485,102,2587.00
05/16/2005,09:19,1160.00,1160.50,1159.50,1160.00,4563,1913,6476.00
05/16/2005,09:20,1160.00,1161.00,1159.75,1160.75,5753,1478,7231.00
05/16/2005,09:21,1160.75,1161.25,1160.25,1160.50,2643,2362,5005.00
05/16/2005,09:22,1160.25,1160.50,1160.00,1160.00,80,1596,1676.00
05/16/2005,09:23,1160.00,1160.50,1160.00,1160.50,2331,269,2600.00
05/16/2005,09:24,1160.50,1160.50,1160.25,1160.50,870,54,924.00
05/16/2005,09:25,1160.50,1160.50,1160.25,1160.25,106,559,665.00
05/16/2005,09:26,1160.50,1160.50,1160.00,1160.25,772,783,1555.00
05/16/2005,09:27,1160.25,1160.50,1159.75,1159.75,64,1997,2061.00
05/16/2005,09:28,1159.75,1160.00,1159.25,1159.25,760,1977,2737.00
05/16/2005,09:29,1159.25,1159.75,1159.25,1159.50,997,278,1275.00
05/16/2005,09:30,1159.75,1160.25,1159.50,1160.25,1179,337,1516.00
05/16/2005,09:31,1160.25,1160.25,1159.75,1160.00,457,885,1342.00
05/16/2005,09:32,1160.00,1160.25,1159.75,1160.00,353,236,589.00
05/16/2005,09:33,1160.00,1160.25,1160.00,1160.25,49,112,161.00
05/16/2005,09:34,1160.00,1160.25,1159.25,1159.25,37,2061,2098.00
05/16/2005,09:35,1159.50,1159.50,1158.75,1159.25,1119,4596,5715.00
05/16/2005,09:36,1159.25,1159.25,1158.75,1159.00,417,968,1385.00
05/16/2005,09:37,1159.00,1159.50,1158.75,1159.50,678,410,1088.00
05/16/2005,09:38,1159.50,1159.50,1159.00,1159.00,291,681,972.00
05/16/2005,09:39,1159.25,1160.25,1159.00,1159.75,2460,405,2865.00
05/16/2005,09:40,1159.50,1160.25,1159.50,1160.00,936,363,1299.00
05/16/2005,09:41,1160.00,1160.00,1159.75,1159.75,153,575,728.00
05/16/2005,09:42,1159.50,1160.00,1159.50,1159.50,320,358,678.00
05/16/2005,09:43,1159.50,1159.50,1158.75,1159.00,815,2222,3037.00
05/16/2005,09:44,1159.00,1160.00,1159.00,1160.00,2063,675,2738.00
05/16/2005,09:45,1160.00,1160.75,1159.75,1160.50,3676,637,4313.00
05/16/2005,09:46,1160.75,1161.75,1160.50,1161.50,5459,1700,7159.00
05/16/2005,09:47,1161.75,1162.00,1161.25,1162.00,2928,1609,4537.00
05/16/2005,09:48,1162.00,1162.00,1161.50,1161.75,1147,1908,3055.00
05/16/2005,09:49,1161.75,1161.75,1161.25,1161.50,2248,2713,4961.00
05/16/2005,09:50,1161.50,1161.75,1161.25,1161.50,585,671,1256.00
05/16/2005,09:51,1161.25,1161.50,1161.00,1161.25,297,984,1281.00
05/16/2005,09:52,1161.25,1161.50,1161.25,1161.50,561,59,620.00
05/16/2005,09:53,1161.50,1161.50,1161.25,1161.25,386,190,576.00
05/16/2005,09:54,1161.25,1162.50,1161.00,1162.25,4159,1524,5683.00
05/16/2005,09:55,1162.00,1162.25,1161.50,1161.50,621,1801,2422.00
05/16/2005,09:56,1161.50,1162.25,1161.25,1162.00,1758,1958,3716.00
05/16/2005,09:57,1162.00,1162.25,1161.75,1162.00,979,405,1384.00
05/16/2005,09:58,1162.00,1162.25,1161.75,1162.25,741,1069,1810.00
05/16/2005,09:59,1162.00,1162.75,1162.00,1162.25,3188,1156,4344.00
05/16/2005,10:00,1162.50,1162.50,1162.00,1162.25,2982,705,3687.00
05/16/2005,10:01,1162.25,1162.50,1161.75,1162.00,439,1971,2410.00
05/16/2005,10:02,1162.00,1162.25,1161.25,1161.50,1106,2669,3775.00
05/16/2005,10:03,1161.50,1161.75,1161.25,1161.50,182,1468,1650.00
05/16/2005,10:04,1161.50,1161.50,1160.75,1161.00,810,2154,2964.00
05/16/2005,10:05,1161.00,1161.25,1161.00,1161.25,75,123,198.00
05/16/2005,10:06,1161.25,1161.25,1161.00,1161.00,180,560,740.00
05/16/2005,10:07,1161.00,1161.00,1160.25,1160.50,1018,2338,3356.00
05/16/2005,10:08,1160.50,1160.75,1160.25,1160.75,1779,610,2389.00
05/16/2005,10:09,1160.50,1160.75,1160.25,1160.50,216,1205,1421.00
05/16/2005,10:10,1160.50,1161.00,1160.50,1161.00,1928,365,2293.00
05/16/2005,10:11,1161.00,1161.25,1160.50,1160.50,153,922,1075.00
05/16/2005,10:12,1160.50,1161.00,1160.50,1160.75,153,35,188.00
05/16/2005,10:13,1160.75,1161.00,1160.75,1161.00,48,291,339.00
05/16/2005,10:14,1161.00,1161.00,1160.75,1160.75,173,56,229.00
05/16/2005,10:15,1160.75,1161.00,1160.25,1160.50,611,1402,2013.00
05/16/2005,10:16,1160.50,1160.75,1160.50,1160.50,18,152,170.00
05/16/2005,10:17,1160.50,1161.75,1160.25,1161.25,2275,663,2938.00
05/16/2005,10:18,1161.50,1161.50,1160.75,1161.25,814,1719,2533.00
05/16/2005,10:19,1161.25,1161.50,1161.00,1161.25,1260,33,1293.00
05/16/2005,10:20,1161.50,1161.75,1161.25,1161.75,1323,352,1675.00
05/16/2005,10:21,1161.75,1161.75,1161.25,1161.75,317,453,770.00
05/16/2005,10:22,1161.50,1161.75,1161.50,1161.75,137,264,401.00
05/16/2005,10:23,1161.50,1161.75,1161.25,1161.25,58,1048,1106.00
05/16/2005,10:24,1161.50,1162.50,1161.50,1162.00,3936,1056,4992.00
05/16/2005,10:25,1162.00,1162.00,1161.75,1161.75,41,125,166.00
05/16/2005,10:26,1161.75,1162.00,1161.50,1161.50,125,1135,1260.00
05/16/2005,10:27,1161.50,1161.75,1161.25,1161.25,384,1770,2154.00
05/16/2005,10:28,1161.25,1161.50,1161.00,1161.00,92,1888,1980.00
05/16/2005,10:29,1160.75,1161.25,1160.75,1161.00,1011,379,1390.00
05/16/2005,10:30,1161.00,1161.25,1160.75,1160.75,258,207,465.00
05/16/2005,10:31,1161.00,1161.00,1160.50,1160.75,804,552,1356.00
05/16/2005,10:32,1160.75,1161.00,1160.75,1160.75,518,1036,1554.00
05/16/2005,10:33,1161.00,1161.50,1160.75,1161.25,888,623,1511.00
05/16/2005,10:34,1161.25,1161.75,1161.00,1161.00,645,951,1596.00
05/16/2005,10:35,1161.00,1161.25,1160.75,1160.75,86,946,1032.00
05/16/2005,10:36,1160.75,1161.25,1160.75,1161.00,229,246,475.00
05/16/2005,10:37,1160.75,1161.25,1160.75,1161.25,363,31,394.00
05/16/2005,10:38,1161.00,1161.50,1160.75,1161.25,562,148,710.00
05/16/2005,10:39,1161.25,1161.75,1161.25,1161.50,763,296,1059.00
05/16/2005,10:40,1161.50,1161.50,1161.00,1161.25,287,343,630.00
05/16/2005,10:41,1161.25,1161.50,1161.00,1161.00,186,443,629.00
05/16/2005,10:42,1160.75,1161.25,1160.75,1161.00,505,184,689.00
05/16/2005,10:43,1161.00,1161.25,1160.75,1161.00,222,60,282.00
05/16/2005,10:44,1161.00,1161.00,1160.25,1160.50,582,1790,2372.00
05/16/2005,10:45,1160.50,1161.00,1160.50,1160.50,210,367,577.00
05/16/2005,10:46,1160.50,1160.75,1160.25,1160.50,316,760,1076.00
05/16/2005,10:47,1160.25,1160.50,1160.00,1160.25,666,654,1320.00
05/16/2005,10:48,1160.25,1160.50,1159.75,1159.75,133,1721,1854.00
05/16/2005,10:49,1159.75,1160.25,1159.75,1160.00,906,579,1485.00
05/16/2005,10:50,1160.00,1160.50,1160.00,1160.25,466,348,814.00
05/16/2005,10:51,1160.25,1160.50,1160.25,1160.25,162,248,410.00
05/16/2005,10:52,1160.50,1160.50,1160.25,1160.25,80,170,250.00
05/16/2005,10:53,1160.50,1160.50,1160.25,1160.50,16,297,313.00
05/16/2005,10:54,1160.50,1160.75,1160.00,1160.75,593,464,1057.00
05/16/2005,10:55,1160.75,1161.25,1160.50,1161.00,1570,300,1870.00
05/16/2005,10:56,1161.00,1161.50,1160.75,1161.50,1436,49,1485.00
05/16/2005,10:57,1161.50,1161.50,1160.75,1161.00,444,587,1031.00
05/16/2005,10:58,1161.25,1161.50,1160.75,1161.00,877,284,1161.00
05/16/2005,10:59,1161.25,1161.25,1161.00,1161.00,337,347,684.00
05/16/2005,11:00,1161.00,1161.25,1161.00,1161.25,130,37,167.00
05/16/2005,11:01,1161.25,1161.25,1161.00,1161.25,290,132,422.00
05/16/2005,11:02,1161.50,1162.50,1161.25,1162.25,3622,1110,4732.00
05/16/2005,11:03,1162.00,1162.75,1162.00,1162.00,2001,2355,4356.00
05/16/2005,11:04,1161.75,1162.00,1161.50,1161.75,652,1764,2416.00
05/16/2005,11:05,1161.50,1162.00,1161.50,1162.00,1141,50,1191.00
05/16/2005,11:06,1162.00,1162.00,1161.50,1161.50,536,808,1344.00
05/16/2005,11:07,1161.50,1161.75,1161.50,1161.75,45,36,81.00
05/16/2005,11:08,1161.75,1161.75,1161.50,1161.75,174,33,207.00
05/16/2005,11:09,1161.50,1162.00,1161.50,1161.75,380,132,512.00
05/16/2005,11:10,1162.00,1162.00,1161.25,1161.25,187,1168,1355.00
05/16/2005,11:11,1161.25,1161.50,1160.75,1161.00,247,731,978.00
05/16/2005,11:12,1161.00,1161.75,1161.00,1161.50,703,105,808.00
05/16/2005,11:13,1161.25,1161.50,1161.25,1161.25,269,25,294.00
05/16/2005,11:14,1161.50,1161.50,1161.25,1161.25,16,481,497.00
05/16/2005,11:15,1161.25,1161.25,1161.00,1161.00,21,463,484.00
05/16/2005,11:16,1161.00,1161.25,1160.50,1160.75,104,651,755.00
05/16/2005,11:17,1160.75,1161.00,1160.50,1160.75,281,99,380.00
05/16/2005,11:18,1161.00,1161.00,1160.75,1160.75,27,14,41.00
05/16/2005,11:19,1160.75,1161.00,1160.75,1160.75,23,253,276.00
05/16/2005,11:20,1161.00,1161.50,1160.75,1161.25,590,103,693.00
05/16/2005,11:21,1161.25,1161.25,1161.00,1161.25,26,64,90.00
05/16/2005,11:22,1161.00,1161.50,1161.00,1161.50,193,9,202.00
05/16/2005,11:23,1161.50,1161.75,1161.25,1161.75,372,371,743.00
05/16/2005,11:24,1161.75,1161.75,1161.25,1161.25,15,70,85.00
05/16/2005,11:25,1161.25,1161.75,1161.25,1161.50,395,148,543.00
05/16/2005,11:26,1161.25,1161.50,1161.25,1161.50,28,17,45.00
05/16/2005,11:27,1161.50,1161.50,1161.00,1161.25,96,308,404.00
05/16/2005,11:28,1161.25,1161.25,1161.00,1161.00,12,18,30.00
05/16/2005,11:29,1161.00,1161.50,1161.00,1161.25,329,361,690.00
05/16/2005,11:30,1161.25,1161.25,1161.00,1161.00,71,1,72.00
05/16/2005,11:31,1161.00,1161.50,1161.00,1161.50,123,4,127.00
05/16/2005,11:32,1161.50,1161.50,1161.25,1161.25,71,131,202.00
05/16/2005,11:33,1161.25,1161.25,1161.00,1161.25,115,112,227.00
05/16/2005,11:34,1161.25,1161.50,1160.75,1160.75,491,784,1275.00
05/16/2005,11:35,1160.75,1161.00,1160.00,1160.50,688,2095,2783.00
05/16/2005,11:36,1160.25,1160.50,1160.00,1160.25,591,678,1269.00
05/16/2005,11:37,1160.25,1160.25,1159.75,1160.00,124,1986,2110.00
05/16/2005,11:38,1160.25,1160.25,1159.75,1160.00,192,340,532.00
05/16/2005,11:39,1160.00,1160.25,1159.75,1160.25,219,50,269.00
05/16/2005,11:40,1160.25,1161.00,1160.25,1160.50,1225,258,1483.00
05/16/2005,11:41,1160.50,1161.00,1160.25,1160.75,864,568,1432.00
05/16/2005,11:42,1160.50,1160.75,1160.25,1160.50,140,86,226.00
05/16/2005,11:43,1160.75,1160.75,1160.50,1160.75,68,1,69.00
05/16/2005,11:44,1160.50,1160.75,1160.50,1160.50,7,8,15.00
05/16/2005,11:45,1160.50,1161.00,1160.50,1160.75,934,29,963.00
05/16/2005,11:46,1161.00,1161.25,1161.00,1161.25,415,54,469.00
05/16/2005,11:47,1161.00,1161.75,1161.00,1161.75,930,110,1040.00
05/16/2005,11:48,1161.75,1162.25,1161.75,1162.00,1801,1660,3461.00
05/16/2005,11:49,1162.00,1162.00,1161.75,1161.75,531,29,560.00
05/16/2005,11:50,1162.00,1162.25,1162.00,1162.00,175,782,957.00
05/16/2005,11:51,1162.00,1162.25,1161.75,1162.00,160,497,657.00
05/16/2005,11:52,1162.00,1162.25,1161.75,1161.75,168,402,570.00
05/16/2005,11:53,1162.00,1162.00,1161.25,1161.50,841,971,1812.00
05/16/2005,11:54,1161.50,1161.75,1161.50,1161.50,15,239,254.00
05/16/2005,11:55,1161.50,1161.75,1161.50,1161.50,1,291,292.00
05/16/2005,11:56,1161.75,1162.00,1161.50,1162.00,989,84,1073.00
05/16/2005,11:57,1162.00,1162.25,1161.75,1161.75,139,224,363.00
05/16/2005,11:58,1161.75,1162.00,1161.75,1161.75,28,9,37.00
05/16/2005,11:59,1161.75,1162.00,1161.75,1161.75,297,25,322.00
05/16/2005,12:00,1162.00,1162.25,1161.75,1162.25,897,45,942.00
05/16/2005,12:01,1162.25,1162.25,1161.75,1161.75,40,392,432.00
05/16/2005,12:02,1161.75,1162.00,1161.50,1161.50,42,291,333.00
05/16/2005,12:03,1161.50,1161.75,1161.00,1161.25,243,1160,1403.00
05/16/2005,12:04,1161.50,1161.50,1161.25,1161.25,34,98,132.00
05/16/2005,12:05,1161.50,1161.50,1161.25,1161.25,18,214,232.00
05/16/2005,12:06,1161.25,1161.50,1161.25,1161.25,90,241,331.00
05/16/2005,12:07,1161.25,1161.25,1161.25,1161.25,0,500,500.00
05/16/2005,12:08,1161.25,1161.25,1161.00,1161.25,1,33,34.00
05/16/2005,12:09,1161.25,1161.25,1161.00,1161.25,71,1,72.00
05/16/2005,12:10,1161.25,1161.25,1161.00,1161.00,47,243,290.00
05/16/2005,12:11,1161.00,1161.25,1160.75,1161.00,101,872,973.00
05/16/2005,12:12,1161.00,1161.00,1160.25,1160.75,560,1847,2407.00
05/16/2005,12:13,1160.50,1161.00,1160.50,1160.75,263,150,413.00
05/16/2005,12:14,1160.75,1161.00,1160.75,1160.75,48,4,52.00
05/16/2005,12:15,1161.00,1161.00,1160.75,1160.75,411,10,421.00
05/16/2005,12:16,1161.00,1161.25,1160.75,1161.00,142,17,159.00
05/16/2005,12:17,1161.25,1161.25,1161.00,1161.00,51,435,486.00
05/16/2005,12:18,1161.00,1161.25,1161.00,1161.25,44,33,77.00
05/16/2005,12:19,1161.25,1161.25,1160.75,1161.00,39,193,232.00
05/16/2005,12:20,1161.00,1161.00,1160.75,1161.00,403,236,639.00
05/16/2005,12:21,1161.00,1161.25,1161.00,1161.25,234,56,290.00
05/16/2005,12:22,1161.25,1161.25,1161.00,1161.00,43,7,50.00
05/16/2005,12:23,1161.25,1162.25,1161.00,1162.00,2635,442,3077.00
05/16/2005,12:24,1162.00,1162.75,1162.00,1162.50,2193,1170,3363.00
05/16/2005,12:25,1162.50,1163.00,1162.25,1162.75,1870,1754,3624.00
05/16/2005,12:26,1162.75,1163.00,1162.50,1162.50,154,1258,1412.00
05/16/2005,12:27,1162.50,1162.75,1162.25,1162.50,133,568,701.00
05/16/2005,12:28,1162.50,1162.75,1162.25,1162.25,116,519,635.00
05/16/2005,12:29,1162.50,1162.50,1162.25,1162.50,352,36,388.00
05/16/2005,12:30,1162.50,1162.75,1162.25,1162.50,269,530,799.00
05/16/2005,12:31,1162.50,1163.00,1162.25,1162.75,1687,928,2615.00
05/16/2005,12:32,1162.75,1162.75,1162.00,1162.25,93,772,865.00
05/16/2005,12:33,1162.00,1162.50,1161.50,1161.75,269,1600,1869.00
05/16/2005,12:34,1161.75,1162.00,1161.50,1161.50,867,1076,1943.00
05/16/2005,12:35,1161.75,1162.00,1161.50,1161.75,326,672,998.00
05/16/2005,12:36,1161.75,1161.75,1161.25,1161.50,83,487,570.00
05/16/2005,12:37,1161.50,1162.00,1161.25,1162.00,528,52,580.00
05/16/2005,12:38,1162.00,1162.25,1161.75,1162.00,180,60,240.00
05/16/2005,12:39,1162.00,1162.00,1161.50,1161.75,245,458,703.00
05/16/2005,12:40,1161.75,1161.75,1161.50,1161.75,153,145,298.00
05/16/2005,12:41,1161.50,1162.00,1161.50,1161.75,82,111,193.00
05/16/2005,12:42,1162.00,1162.00,1161.75,1161.75,93,125,218.00
05/16/2005,12:43,1162.00,1162.00,1161.75,1162.00,12,31,43.00
05/16/2005,12:44,1162.00,1163.00,1161.75,1163.00,1576,120,1696.00
05/16/2005,12:45,1163.00,1163.50,1162.75,1162.75,4027,1279,5306.00
05/16/2005,12:46,1163.00,1163.75,1162.75,1163.75,2505,363,2868.00
05/16/2005,12:47,1163.75,1164.00,1163.25,1163.75,3282,1185,4467.00
05/16/2005,12:48,1163.75,1164.50,1163.25,1163.50,4696,2381,7077.00
05/16/2005,12:49,1163.50,1164.00,1163.50,1163.50,1444,572,2016.00
05/16/2005,12:50,1163.75,1163.75,1163.50,1163.50,736,87,823.00
05/16/2005,12:51,1163.50,1164.25,1163.50,1164.25,1090,31,1121.00
05/16/2005,12:52,1164.25,1164.75,1163.75,1164.50,2786,1523,4309.00
05/16/2005,12:53,1164.50,1164.75,1163.75,1163.75,728,1446,2174.00
05/16/2005,12:54,1163.75,1164.00,1163.75,1163.75,4,93,97.00
05/16/2005,12:55,1163.75,1164.00,1163.75,1163.75,46,162,208.00
05/16/2005,12:56,1163.75,1164.50,1163.75,1164.25,1265,503,1768.00
05/16/2005,12:57,1164.25,1164.25,1163.75,1164.25,243,463,706.00
05/16/2005,12:58,1164.00,1164.75,1164.00,1164.50,1345,492,1837.00
05/16/2005,12:59,1164.75,1165.00,1164.50,1164.75,2136,1160,3296.00
05/16/2005,13:00,1164.75,1165.00,1164.25,1164.50,1225,1243,2468.00
05/16/2005,13:01,1164.25,1165.25,1164.25,1165.00,5736,1440,7176.00
05/16/2005,13:02,1165.25,1165.25,1164.50,1164.50,469,2012,2481.00
05/16/2005,13:03,1164.50,1164.75,1164.00,1164.00,92,1662,1754.00
05/16/2005,13:04,1164.00,1164.50,1164.00,1164.25,816,273,1089.00
05/16/2005,13:05,1164.25,1164.50,1164.00,1164.25,102,363,465.00
05/16/2005,13:06,1164.25,1164.50,1164.00,1164.25,306,196,502.00
05/16/2005,13:07,1164.50,1164.75,1164.25,1164.25,983,882,1865.00
05/16/2005,13:08,1164.50,1164.50,1164.00,1164.50,905,459,1364.00
05/16/2005,13:09,1164.25,1164.50,1164.00,1164.25,71,282,353.00
05/16/2005,13:10,1164.25,1164.25,1163.25,1163.25,872,2910,3782.00
05/16/2005,13:11,1163.25,1163.75,1163.25,1163.50,484,918,1402.00
05/16/2005,13:12,1163.50,1163.75,1163.50,1163.50,120,413,533.00
05/16/2005,13:13,1163.50,1163.50,1163.25,1163.25,236,205,441.00
05/16/2005,13:14,1163.25,1164.00,1163.25,1164.00,593,232,825.00
05/16/2005,13:15,1163.75,1164.00,1163.50,1163.75,544,516,1060.00
05/16/2005,13:16,1163.75,1164.00,1163.75,1164.00,342,17,359.00
05/16/2005,13:17,1164.00,1164.00,1163.75,1164.00,46,540,586.00
05/16/2005,13:18,1163.75,1164.50,1163.75,1164.25,2206,268,2474.00
05/16/2005,13:19,1164.00,1164.25,1163.75,1164.00,55,400,455.00
05/16/2005,13:20,1164.00,1164.25,1163.75,1164.00,267,179,446.00
05/16/2005,13:21,1163.75,1164.00,1163.50,1163.50,50,340,390.00
05/16/2005,13:22,1163.75,1163.75,1163.00,1163.25,554,1821,2375.00
05/16/2005,13:23,1163.25,1163.50,1163.00,1163.25,729,545,1274.00
05/16/2005,13:24,1163.50,1163.50,1163.00,1163.25,253,389,642.00
05/16/2005,13:25,1163.25,1163.25,1162.75,1163.00,278,641,919.00
05/16/2005,13:26,1162.75,1163.00,1162.50,1162.75,1076,1136,2212.00
05/16/2005,13:27,1162.75,1163.50,1162.50,1163.25,1302,602,1904.00
05/16/2005,13:28,1163.25,1163.50,1163.00,1163.50,424,311,735.00
05/16/2005,13:29,1163.25,1163.50,1163.25,1163.25,40,650,690.00
05/16/2005,13:30,1163.50,1164.25,1163.50,1164.00,1687,318,2005.00
05/16/2005,13:31,1163.75,1164.75,1163.75,1164.25,1288,1558,2846.00
05/16/2005,13:32,1164.25,1164.50,1164.00,1164.25,781,493,1274.00
05/16/2005,13:33,1164.25,1164.25,1164.00,1164.25,1553,53,1606.00
05/16/2005,13:34,1164.25,1164.25,1164.00,1164.25,79,49,128.00
05/16/2005,13:35,1164.25,1164.25,1163.50,1163.75,460,1309,1769.00
05/16/2005,13:36,1163.75,1164.75,1163.75,1164.75,1039,412,1451.00
05/16/2005,13:37,1164.75,1164.75,1164.00,1164.00,134,763,897.00
05/16/2005,13:38,1164.25,1164.25,1164.00,1164.25,15,343,358.00
05/16/2005,13:39,1164.00,1164.25,1163.25,1163.25,31,1330,1361.00
05/16/2005,13:40,1163.25,1163.50,1163.00,1163.00,855,1093,1948.00
05/16/2005,13:41,1163.00,1163.50,1163.00,1163.25,851,673,1524.00
05/16/2005,13:42,1163.25,1163.75,1162.75,1162.75,583,1170,1753.00
05/16/2005,13:43,1162.75,1163.25,1162.50,1163.00,817,1289,2106.00
05/16/2005,13:44,1163.00,1163.50,1163.00,1163.50,954,194,1148.00
05/16/2005,13:45,1163.50,1163.50,1162.75,1163.00,89,627,716.00
05/16/2005,13:46,1163.25,1163.25,1163.00,1163.00,63,57,120.00
05/16/2005,13:47,1163.00,1163.25,1163.00,1163.25,284,2,286.00
05/16/2005,13:48,1163.25,1163.75,1163.25,1163.75,963,41,1004.00
05/16/2005,13:49,1163.75,1164.00,1163.50,1163.50,808,469,1277.00
05/16/2005,13:50,1163.50,1163.75,1163.25,1163.50,216,201,417.00
05/16/2005,13:51,1163.50,1163.50,1163.25,1163.50,152,72,224.00
05/16/2005,13:52,1163.50,1164.25,1163.25,1164.00,2039,34,2073.00
05/16/2005,13:53,1164.25,1164.50,1163.50,1163.50,1187,1989,3176.00
05/16/2005,13:54,1163.50,1163.75,1163.25,1163.75,114,614,728.00
05/16/2005,13:55,1163.75,1164.00,1163.50,1163.75,425,166,591.00
05/16/2005,13:56,1163.75,1164.00,1163.50,1164.00,186,73,259.00
05/16/2005,13:57,1163.75,1164.00,1163.75,1164.00,413,9,422.00
05/16/2005,13:58,1164.00,1164.25,1163.75,1164.25,1628,54,1682.00
05/16/2005,13:59,1164.00,1164.25,1163.75,1164.00,74,254,328.00
05/16/2005,14:00,1164.00,1164.00,1163.50,1163.75,20,506,526.00
05/16/2005,14:01,1163.50,1163.50,1163.25,1163.25,75,1296,1371.00
05/16/2005,14:02,1163.25,1163.50,1163.00,1163.25,617,772,1389.00
05/16/2005,14:03,1163.25,1163.50,1163.25,1163.25,7,339,346.00
05/16/2005,14:04,1163.25,1164.25,1163.25,1164.00,1107,696,1803.00
05/16/2005,14:05,1164.00,1164.25,1163.75,1164.00,368,58,426.00
05/16/2005,14:06,1164.25,1164.50,1164.00,1164.25,432,132,564.00
05/16/2005,14:07,1164.25,1164.50,1164.00,1164.25,223,367,590.00
05/16/2005,14:08,1164.25,1164.75,1164.00,1164.75,1284,79,1363.00
05/16/2005,14:09,1164.75,1164.75,1164.25,1164.75,1074,1612,2686.00
05/16/2005,14:10,1164.50,1165.25,1164.50,1165.00,2010,727,2737.00
05/16/2005,14:11,1165.00,1166.00,1164.75,1165.50,7800,3063,10863.00
05/16/2005,14:12,1165.50,1166.00,1165.25,1165.75,3032,1408,4440.00
05/16/2005,14:13,1166.00,1166.00,1165.50,1165.50,107,1573,1680.00
05/16/2005,14:14,1165.50,1165.75,1165.25,1165.25,119,494,613.00
05/16/2005,14:15,1165.50,1165.75,1165.25,1165.25,1017,424,1441.00
05/16/2005,14:16,1165.50,1165.75,1165.25,1165.75,1009,808,1817.00
05/16/2005,14:17,1165.50,1165.75,1165.25,1165.75,686,516,1202.00
05/16/2005,14:18,1165.75,1166.00,1165.50,1165.75,1536,300,1836.00
05/16/2005,14:19,1165.50,1165.75,1165.50,1165.50,54,102,156.00
05/16/2005,14:20,1165.75,1165.75,1165.50,1165.50,203,112,315.00
05/16/2005,14:21,1165.75,1166.25,1165.50,1166.25,3909,825,4734.00
05/16/2005,14:22,1166.00,1166.75,1166.00,1166.50,7322,2462,9784.00
05/16/2005,14:23,1166.50,1166.75,1166.50,1166.50,1163,229,1392.00
05/16/2005,14:24,1166.75,1167.00,1166.25,1166.75,2470,1666,4136.00
05/16/2005,14:25,1166.75,1167.25,1166.50,1167.25,5052,1019,6071.00
05/16/2005,14:26,1167.25,1167.25,1166.75,1166.75,2639,2223,4862.00
05/16/2005,14:27,1167.00,1167.50,1166.75,1167.00,3709,1112,4821.00
05/16/2005,14:28,1167.25,1167.25,1166.75,1167.00,428,944,1372.00
05/16/2005,14:29,1167.00,1167.25,1166.75,1167.00,272,1529,1801.00
05/16/2005,14:30,1167.00,1167.25,1166.75,1167.00,746,696,1442.00
05/16/2005,14:31,1167.00,1167.25,1166.50,1166.75,159,752,911.00
05/16/2005,14:32,1166.50,1166.75,1166.50,1166.50,692,392,1084.00
05/16/2005,14:33,1166.50,1167.00,1166.50,1166.75,1018,1407,2425.00
05/16/2005,14:34,1166.75,1166.75,1166.50,1166.50,92,198,290.00
05/16/2005,14:35,1166.50,1166.75,1166.25,1166.25,170,1926,2096.00
05/16/2005,14:36,1166.25,1166.50,1166.00,1166.25,116,1066,1182.00
05/16/2005,14:37,1166.25,1166.75,1166.25,1166.75,1091,103,1194.00
05/16/2005,14:38,1166.75,1166.75,1166.50,1166.75,221,230,451.00
05/16/2005,14:39,1166.50,1166.75,1166.25,1166.50,706,882,1588.00
05/16/2005,14:40,1166.50,1166.75,1166.50,1166.50,261,209,470.00
05/16/2005,14:41,1166.50,1166.75,1166.00,1166.25,95,2284,2379.00
05/16/2005,14:42,1166.00,1166.25,1165.75,1166.00,680,2011,2691.00
05/16/2005,14:43,1166.00,1166.50,1165.75,1166.50,708,348,1056.00
05/16/2005,14:44,1166.50,1166.75,1166.25,1166.50,1085,424,1509.00
05/16/2005,14:45,1166.25,1166.50,1166.00,1166.25,882,510,1392.00
05/16/2005,14:46,1166.25,1167.00,1166.25,1166.75,1815,630,2445.00
05/16/2005,14:47,1166.75,1167.25,1166.75,1167.00,2650,1346,3996.00
05/16/2005,14:48,1167.00,1167.00,1166.50,1166.75,1110,564,1674.00
05/16/2005,14:49,1166.75,1167.00,1166.50,1166.75,378,774,1152.00
05/16/2005,14:50,1166.75,1166.75,1166.25,1166.25,171,441,612.00
05/16/2005,14:51,1166.25,1167.00,1166.25,1167.00,1254,161,1415.00
05/16/2005,14:52,1167.00,1167.50,1167.00,1167.25,2016,772,2788.00
05/16/2005,14:53,1167.25,1167.25,1166.75,1166.75,54,1482,1536.00
05/16/2005,14:54,1166.75,1166.75,1166.50,1166.50,608,757,1365.00
05/16/2005,14:55,1166.50,1167.25,1166.50,1167.00,3794,489,4283.00
05/16/2005,14:56,1167.25,1167.25,1167.00,1167.00,1028,1599,2627.00
05/16/2005,14:57,1167.00,1167.25,1166.75,1167.00,547,1173,1720.00
05/16/2005,14:58,1167.00,1167.50,1166.75,1167.25,1754,413,2167.00
05/16/2005,14:59,1167.25,1167.50,1167.00,1167.25,1928,867,2795.00
05/16/2005,15:00,1167.00,1167.50,1166.75,1167.25,4052,3357,7409.00
05/16/2005,15:01,1167.25,1167.75,1167.25,1167.25,3630,2955,6585.00
05/16/2005,15:02,1167.50,1167.50,1167.25,1167.25,813,319,1132.00
05/16/2005,15:03,1167.50,1167.50,1167.25,1167.25,39,1852,1891.00
05/16/2005,15:04,1167.25,1167.50,1167.25,1167.50,327,853,1180.00
05/16/2005,15:05,1167.25,1167.50,1167.25,1167.25,332,345,677.00
05/16/2005,15:06,1167.50,1167.50,1167.25,1167.25,622,543,1165.00
05/16/2005,15:07,1167.50,1167.50,1167.25,1167.25,385,1333,1718.00
05/16/2005,15:08,1167.25,1167.50,1167.25,1167.50,173,56,229.00
05/16/2005,15:09,1167.25,1167.50,1167.25,1167.50,132,281,413.00
05/16/2005,15:10,1167.25,1167.50,1167.25,1167.25,426,455,881.00
05/16/2005,15:11,1167.50,1167.50,1167.25,1167.25,327,849,1176.00
05/16/2005,15:12,1167.25,1167.50,1167.00,1167.00,339,3142,3481.00
05/16/2005,15:13,1167.00,1167.25,1166.75,1166.75,776,2049,2825.00
05/16/2005,15:14,1167.00,1167.00,1166.75,1167.00,756,1164,1920.00
05/16/2005,15:15,1167.00,1167.25,1166.75,1167.25,3851,3947,7798.00
05/16/2005,15:16,1167.00,1167.25,1167.00,1167.00,14,14,28.00
05/16/2005,15:31,1167.00,1167.00,1166.50,1166.50,12,142,154.00
05/16/2005,15:32,1166.75,1166.75,1166.50,1166.75,215,115,330.00
05/16/2005,15:33,1167.00,1167.00,1166.75,1166.75,293,6,299.00
05/16/2005,15:34,1167.00,1167.00,1166.50,1166.50,1,267,268.00
05/16/2005,15:35,1166.75,1166.75,1166.50,1166.75,21,1,22.00
05/16/2005,15:36,1166.75,1166.75,1166.75,1166.75,62,0,62.00
05/16/2005,15:37,1166.75,1166.75,1166.75,1166.75,2,0,2.00
05/16/2005,15:38,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,15:40,1166.75,1166.75,1166.75,1166.75,0,18,18.00
05/16/2005,15:41,1167.00,1167.00,1166.75,1166.75,2,2,4.00
05/16/2005,15:42,1166.75,1167.00,1166.75,1167.00,30,2,32.00
05/16/2005,15:43,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,15:44,1166.75,1167.00,1166.75,1167.00,40,1,41.00
05/16/2005,15:45,1167.00,1167.25,1166.75,1167.25,182,7,189.00
05/16/2005,15:46,1167.00,1167.00,1167.00,1167.00,0,5,5.00
05/16/2005,15:47,1167.00,1167.00,1167.00,1167.00,0,7,7.00
05/16/2005,15:48,1167.00,1167.25,1167.00,1167.00,2,10,12.00
05/16/2005,15:49,1167.00,1167.00,1167.00,1167.00,0,10,10.00
05/16/2005,15:50,1167.00,1167.25,1167.00,1167.00,2,16,18.00
05/16/2005,15:51,1167.00,1167.00,1167.00,1167.00,0,2,2.00
05/16/2005,15:52,1167.00,1167.25,1167.00,1167.25,1,1,2.00
05/16/2005,15:53,1167.25,1167.25,1167.00,1167.00,1,2,3.00
05/16/2005,15:54,1167.00,1167.25,1167.00,1167.25,2,2,4.00
05/16/2005,15:55,1167.25,1167.25,1167.00,1167.00,85,4,89.00
05/16/2005,15:56,1167.25,1167.25,1167.25,1167.25,17,0,17.00
05/16/2005,15:57,1167.00,1167.00,1167.00,1167.00,0,1,1.00
05/16/2005,15:59,1167.25,1167.50,1167.25,1167.50,179,0,179.00
05/16/2005,16:00,1167.50,1167.50,1167.25,1167.25,145,227,372.00
05/16/2005,17:01,1166.75,1167.00,1166.75,1167.00,3,29,32.00
05/16/2005,17:02,1167.00,1167.25,1166.75,1166.75,48,1,49.00
05/16/2005,17:03,1167.00,1167.00,1166.75,1166.75,2,4,6.00
05/16/2005,17:04,1166.75,1166.75,1166.75,1166.75,0,23,23.00
05/16/2005,17:06,1166.75,1166.75,1166.75,1166.75,0,47,47.00
05/16/2005,17:07,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,17:11,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,17:12,1166.75,1166.75,1166.75,1166.75,0,2,2.00
05/16/2005,17:14,1166.75,1166.75,1166.75,1166.75,0,8,8.00
05/16/2005,17:15,1166.50,1166.75,1166.50,1166.75,1,6,7.00
05/16/2005,17:16,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/16/2005,17:18,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/16/2005,17:19,1166.50,1166.75,1166.50,1166.75,7,5,12.00
05/16/2005,17:23,1166.75,1166.75,1166.50,1166.50,1,1,2.00
05/16/2005,17:24,1166.50,1166.50,1166.50,1166.50,0,5,5.00
05/16/2005,17:25,1166.50,1166.50,1166.50,1166.50,0,2,2.00
05/16/2005,17:26,1166.75,1166.75,1166.75,1166.75,6,0,6.00
05/16/2005,17:27,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/16/2005,17:28,1166.75,1166.75,1166.75,1166.75,3,0,3.00
05/16/2005,17:31,1166.50,1166.50,1166.50,1166.50,0,10,10.00
05/16/2005,17:32,1166.50,1166.50,1166.50,1166.50,0,11,11.00
05/16/2005,17:33,1166.50,1166.50,1166.50,1166.50,0,20,20.00
05/16/2005,17:34,1166.50,1166.75,1166.50,1166.50,1,4,5.00
05/16/2005,17:35,1166.75,1166.75,1166.75,1166.75,2,0,2.00
05/16/2005,17:37,1166.75,1166.75,1166.50,1166.50,1,1,2.00
05/16/2005,17:38,1166.50,1166.50,1166.50,1166.50,0,9,9.00
05/16/2005,17:43,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/16/2005,17:44,1166.50,1166.50,1166.50,1166.50,0,3,3.00
05/16/2005,17:46,1166.75,1166.75,1166.75,1166.75,4,0,4.00
05/16/2005,17:48,1166.50,1166.50,1166.50,1166.50,0,2,2.00
05/16/2005,17:49,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,17:50,1166.50,1166.50,1166.50,1166.50,0,2,2.00
05/16/2005,17:51,1166.50,1166.50,1166.50,1166.50,0,4,4.00
05/16/2005,17:53,1166.50,1166.75,1166.50,1166.75,1,2,3.00
05/16/2005,17:54,1166.50,1166.50,1166.50,1166.50,0,2,2.00
05/16/2005,18:02,1166.75,1166.75,1166.75,1166.75,5,0,5.00
05/16/2005,18:03,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/16/2005,18:05,1166.75,1166.75,1166.75,1166.75,15,0,15.00
05/16/2005,18:06,1166.75,1166.75,1166.75,1166.75,3,0,3.00
05/16/2005,18:07,1166.75,1166.75,1166.75,1166.75,2,0,2.00
05/16/2005,18:08,1166.75,1166.75,1166.50,1166.75,7,1,8.00
05/16/2005,18:11,1166.50,1166.75,1166.50,1166.75,5,2,7.00
05/16/2005,18:12,1166.75,1166.75,1166.75,1166.75,6,0,6.00
05/16/2005,18:14,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,18:19,1166.50,1166.50,1166.50,1166.50,0,40,40.00
05/16/2005,18:24,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,18:25,1166.75,1166.75,1166.75,1166.75,4,0,4.00
05/16/2005,18:26,1166.75,1166.75,1166.75,1166.75,5,0,5.00
05/16/2005,18:27,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,18:30,1166.50,1166.50,1166.50,1166.50,0,1,1.00
05/16/2005,18:34,1166.50,1166.50,1166.50,1166.50,0,5,5.00
05/16/2005,18:39,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,18:41,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,18:46,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,18:47,1166.75,1166.75,1166.75,1166.75,15,0,15.00
05/16/2005,18:52,1166.75,1166.75,1166.75,1166.75,43,0,43.00
05/16/2005,18:53,1166.75,1166.75,1166.75,1166.75,15,0,15.00
05/16/2005,18:55,1166.75,1166.75,1166.75,1166.75,20,0,20.00
05/16/2005,18:56,1167.00,1167.00,1167.00,1167.00,50,0,50.00
05/16/2005,19:00,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,19:02,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,19:03,1167.00,1167.00,1167.00,1167.00,20,0,20.00
05/16/2005,19:05,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,19:06,1167.00,1167.00,1167.00,1167.00,58,0,58.00
05/16/2005,19:08,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,19:10,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,19:18,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,19:23,1167.00,1167.00,1167.00,1167.00,90,0,90.00
05/16/2005,19:24,1166.75,1167.00,1166.75,1166.75,5,4,9.00
05/16/2005,19:25,1166.75,1166.75,1166.75,1166.75,0,5,5.00
05/16/2005,19:26,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,19:31,1166.75,1166.75,1166.75,1166.75,0,2,2.00
05/16/2005,19:32,1167.00,1167.00,1167.00,1167.00,5,0,5.00
05/16/2005,19:33,1166.75,1166.75,1166.75,1166.75,0,2,2.00
05/16/2005,19:36,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,19:38,1166.75,1166.75,1166.75,1166.75,0,6,6.00
05/16/2005,19:39,1166.75,1166.75,1166.75,1166.75,0,5,5.00
05/16/2005,19:40,1166.75,1166.75,1166.75,1166.75,0,3,3.00
05/16/2005,19:42,1167.00,1167.00,1167.00,1167.00,2,0,2.00
05/16/2005,19:43,1167.00,1167.00,1167.00,1167.00,2,0,2.00
05/16/2005,19:44,1167.00,1167.00,1166.75,1166.75,1,11,12.00
05/16/2005,19:49,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,19:50,1167.00,1167.00,1167.00,1167.00,2,0,2.00
05/16/2005,19:51,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,19:53,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,19:56,1166.75,1166.75,1166.75,1166.75,0,11,11.00
05/16/2005,19:58,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,19:59,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,20:01,1166.75,1167.00,1166.75,1167.00,1,31,32.00
05/16/2005,20:02,1166.75,1167.00,1166.75,1166.75,1,13,14.00
05/16/2005,20:03,1166.75,1166.75,1166.50,1166.75,4,7,11.00
05/16/2005,20:06,1166.75,1166.75,1166.50,1166.50,24,1,25.00
05/16/2005,20:07,1166.75,1166.75,1166.75,1166.75,10,0,10.00
05/16/2005,20:10,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,20:12,1166.75,1166.75,1166.75,1166.75,2,0,2.00
05/16/2005,20:13,1166.75,1166.75,1166.75,1166.75,4,0,4.00
05/16/2005,20:17,1166.75,1166.75,1166.75,1166.75,43,0,43.00
05/16/2005,20:18,1166.75,1166.75,1166.75,1166.75,30,0,30.00
05/16/2005,20:22,1166.75,1166.75,1166.75,1166.75,1,0,1.00
05/16/2005,20:23,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,20:24,1167.00,1167.00,1167.00,1167.00,84,0,84.00
05/16/2005,20:26,1167.00,1167.00,1167.00,1167.00,8,0,8.00
05/16/2005,20:27,1167.00,1167.00,1167.00,1167.00,10,0,10.00
05/16/2005,20:29,1167.00,1167.00,1166.75,1166.75,5,1,6.00
05/16/2005,20:31,1167.00,1167.00,1167.00,1167.00,1,0,1.00
05/16/2005,20:33,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,20:38,1166.75,1166.75,1166.75,1166.75,0,135,135.00
05/16/2005,20:40,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,20:46,1166.75,1166.75,1166.75,1166.75,0,2,2.00
05/16/2005,20:47,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,20:49,1166.75,1166.75,1166.75,1166.75,0,10,10.00
05/16/2005,20:52,1166.75,1166.75,1166.75,1166.75,0,1,1.00
05/16/2005,20:54,1166.75,1166.75,1166.50,1166.50,0,2,2.00
05/16/2005,20:55,1166.50,1166.50,1166.50,1166.50,0,27,27.00
05/16/2005,20:58,1166.50,1166.50,1166.50,1166.50,0,4,4.00
05/16/2005,20:59,1166.50,1166.50,1166.50,1166.50,0,4,4.00
05/16/2005,21:00,1166.50,1166.50,1166.25,1166.25,0,66,66.00
05/16/2005,21:01,1166.50,1166.50,1166.25,1166.25,1,1,2.00
05/16/2005,21:02,1166.50,1166.50,1166.50,1166.50,25,0,25.00
05/16/2005,21:03,1166.50,1166.50,1166.50,1166.50,11,0,11.00
05/16/2005,21:10,1166.50,1166.50,1166.50,1166.50,14,0,14.00
05/16/2005,21:11,1166.25,1166.25,1166.25,1166.25,0,2,2.00
05/16/2005,21:12,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:16,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:18,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:22,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:23,1166.50,1166.50,1166.50,1166.50,20,0,20.00
05/16/2005,21:26,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:28,1166.50,1166.50,1166.25,1166.25,1,1,2.00
05/16/2005,21:34,1166.25,1166.25,1166.25,1166.25,0,2,2.00
05/16/2005,21:35,1166.25,1166.25,1166.25,1166.25,0,2,2.00
05/16/2005,21:36,1166.50,1166.50,1166.50,1166.50,2,0,2.00
05/16/2005,21:38,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/16/2005,21:39,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:41,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:46,1166.25,1166.25,1166.25,1166.25,0,1,1.00
05/16/2005,21:53,1166.25,1166.25,1166.25,1166.25,0,10,10.00
05/16/2005,21:56,1166.50,1166.50,1166.50,1166.50,20,0,20.00
05/16/2005,21:57,1166.50,1166.50,1166.50,1166.50,1,0,1.00
05/16/2005,22:01,1166.25,1166.25,1166.00,1166.00,0,84,84.00
05/16/2005,22:03,1166.00,1166.00,1166.00,1166.00,0,2,2.00
05/16/2005,22:05,1166.25,1166.25,1166.25,1166.25,1,0,1.00
05/16/2005,22:07,1166.00,1166.00,1166.00,1166.00,0,1,1.00
05/16/2005,22:09,1166.00,1166.00,1166.00,1166.00,0,1,1.00
05/16/2005,22:12,1166.25,1166.25,1166.25,1166.25,13,0,13.00
05/16/2005,22:14,1166.50,1166.50,1166.25,1166.25,2,1,3.00
05/16/2005,22:15,1166.25,1166.25,1166.25,1166.25,0,4,4.00
05/16/2005,22:16,1166.00,1166.25,1166.00,1166.25,15,1,16.00
05/16/2005,22:17,1166.25,1166.25,1166.25,1166.25,6,0,6.00
05/16/2005,22:18,1166.25,1166.25,1166.25,1166.25,7,0,7.00
05/16/2005,22:19,1166.25,1166.25,1166.25,1166.25,20,0,20.00
05/16/2005,22:20,1166.25,1166.25,1166.25,1166.25,4,0,4.00
05/16/2005,22:21,1166.25,1166.25,1166.25,1166.25,10,0,10.00
05/16/2005,22:23,1166.25,1166.25,1166.25,1166.25,1,0,1.00
05/16/2005,22:28,1166.25,1166.25,1166.25,1166.25,2,0,2.00
05/16/2005,22:29,1166.25,1166.25,1166.25,1166.25,8,0,8.00
05/16/2005,22:30,1166.25,1166.25,1166.25,1166.25,22,0,22.00
05/16/2005,22:31,1166.25,1166.25,1166.25,1166.25,12,0,12.00
05/16/2005,22:33,1166.25,1166.25,1166.25,1166.25,1,0,1.00
05/16/2005,22:35,1166.25,1166.25,1166.00,1166.25,19,20,39.00
05/16/2005,22:36,1166.25,1166.25,1166.00,1166.00,5,15,20.00
05/16/2005,22:37,1166.00,1166.25,1166.00,1166.25,3,20,23.00
05/16/2005,22:38,1166.00,1166.25,1166.00,1166.25,4,20,24.00
05/16/2005,22:39,1166.25,1166.25,1166.25,1166.25,37,0,37.00
05/16/2005,22:40,1166.00,1166.00,1166.00,1166.00,0,10,10.00
05/16/2005,22:42,1166.00,1166.00,1166.00,1166.00,0,29,29.00
05/16/2005,22:43,1166.00,1166.00,1165.75,1165.75,10,33,43.00
05/16/2005,22:44,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/16/2005,22:47,1165.75,1165.75,1165.75,1165.75,0,1,1.00
05/16/2005,22:49,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/16/2005,22:50,1166.00,1166.00,1165.75,1165.75,8,127,135.00
05/16/2005,22:51,1165.50,1165.50,1165.50,1165.50,0,6,6.00
05/16/2005,22:52,1165.50,1165.50,1165.50,1165.50,0,2,2.00
05/16/2005,22:53,1165.75,1165.75,1165.75,1165.75,28,0,28.00
05/16/2005,22:54,1165.75,1165.75,1165.50,1165.50,4,2,6.00
05/16/2005,22:55,1165.75,1165.75,1165.50,1165.50,5,1,6.00
05/16/2005,22:58,1165.75,1166.00,1165.75,1166.00,40,0,40.00
05/16/2005,23:01,1166.00,1166.00,1166.00,1166.00,19,0,19.00
05/16/2005,23:03,1166.00,1166.00,1166.00,1166.00,35,0,35.00
05/16/2005,23:08,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/16/2005,23:11,1166.00,1166.00,1166.00,1166.00,1,0,1.00
05/16/2005,23:14,1165.75,1165.75,1165.75,1165.75,0,50,50.00
05/16/2005,23:15,1165.75,1165.75,1165.75,1165.75,0,16,16.00
05/16/2005,23:16,1165.75,1165.75,1165.75,1165.75,0,2,2.00
05/16/2005,23:17,1165.75,1165.75,1165.75,1165.75,0,25,25.00
05/16/2005,23:18,1165.75,1165.75,1165.75,1165.75,0,24,24.00
05/16/2005,23:20,1165.75,1165.75,1165.75,1165.75,0,34,34.00
05/16/2005,23:21,1165.75,1165.75,1165.75,1165.75,0,2,2.00
05/16/2005,23:22,1165.75,1165.75,1165.50,1165.50,0,3,3.00
05/16/2005,23:23,1165.50,1165.75,1165.50,1165.75,12,25,37.00
05/16/2005,23:24,1165.50,1165.75,1165.50,1165.75,1,20,21.00
05/16/2005,23:25,1165.50,1165.75,1165.50,1165.75,1,1,2.00
05/16/2005,23:26,1165.50,1165.50,1165.50,1165.50,0,6,6.00
05/16/2005,23:27,1165.50,1165.50,1165.50,1165.50,0,2,2.00
05/16/2005,23:29,1165.75,1165.75,1165.50,1165.75,50,10,60.00
05/16/2005,23:30,1165.75,1165.75,1165.75,1165.75,56,0,56.00
05/16/2005,23:34,1165.75,1165.75,1165.75,1165.75,1,0,1.00
05/16/2005,23:35,1165.50,1165.50,1165.50,1165.50,0,25,25.00
05/16/2005,23:36,1165.50,1165.50,1165.50,1165.50,0,1,1.00
05/16/2005,23:37,1165.50,1165.50,1165.50,1165.50,0,4,4.00
05/16/2005,23:39,1165.75,1165.75,1165.50,1165.50,2,5,7.00
05/16/2005,23:41,1165.50,1165.50,1165.50,1165.50,0,2,2.00
05/16/2005,23:42,1165.50,1165.50,1165.50,1165.50,0,92,92.00
05/16/2005,23:43,1165.50,1165.50,1165.50,1165.50,0,33,33.00
05/16/2005,23:44,1165.50,1165.50,1165.25,1165.25,0,12,12.00
05/16/2005,23:45,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/16/2005,23:46,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/16/2005,23:47,1165.50,1165.50,1165.50,1165.50,6,0,6.00
05/16/2005,23:48,1165.50,1165.50,1165.50,1165.50,4,0,4.00
05/16/2005,23:50,1165.50,1165.50,1165.50,1165.50,1,0,1.00
05/16/2005,23:54,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/16/2005,23:55,1165.50,1165.50,1165.50,1165.50,22,0,22.00
05/16/2005,23:56,1165.50,1165.50,1165.50,1165.50,5,0,5.00
05/16/2005,23:57,1165.50,1165.50,1165.50,1165.50,12,0,12.00
05/16/2005,23:58,1165.75,1165.75,1165.50,1165.50,2,4,6.00
05/16/2005,23:59,1165.50,1165.50,1165.50,1165.50,0,13,13.00
05/17/2005,00:00,1165.50,1165.50,1165.50,1165.50,0,1,1.00
05/17/2005,00:01,1165.25,1165.50,1165.25,1165.50,2,18,20.00
05/17/2005,00:02,1165.25,1165.25,1165.25,1165.25,0,41,41.00
05/17/2005,00:03,1165.50,1165.50,1165.25,1165.25,1,40,41.00
05/17/2005,00:05,1165.25,1165.25,1165.25,1165.25,0,30,30.00
05/17/2005,00:06,1165.25,1165.50,1165.25,1165.50,3,18,21.00
05/17/2005,00:07,1165.50,1165.50,1165.50,1165.50,3,0,3.00
05/17/2005,00:08,1165.50,1165.50,1165.25,1165.25,2,5,7.00
05/17/2005,00:09,1165.25,1165.25,1165.25,1165.25,0,198,198.00
05/17/2005,00:10,1165.25,1165.25,1165.25,1165.25,0,2,2.00
05/17/2005,00:11,1165.00,1165.00,1165.00,1165.00,0,5,5.00
05/17/2005,00:13,1165.00,1165.00,1165.00,1165.00,0,3,3.00
05/17/2005,00:15,1165.00,1165.00,1165.00,1165.00,0,28,28.00
05/17/2005,00:16,1165.00,1165.00,1165.00,1165.00,0,10,10.00
05/17/2005,00:17,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/17/2005,00:18,1165.25,1165.25,1165.25,1165.25,3,0,3.00
05/17/2005,00:19,1165.25,1165.25,1165.25,1165.25,100,0,100.00
05/17/2005,00:21,1165.25,1165.25,1165.25,1165.25,10,0,10.00
05/17/2005,00:23,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/17/2005,00:24,1165.25,1165.25,1165.00,1165.00,1,1,2.00
05/17/2005,00:26,1165.00,1165.00,1165.00,1165.00,0,310,310.00
05/17/2005,00:28,1165.00,1165.00,1164.75,1165.00,1,259,260.00
05/17/2005,00:29,1165.00,1165.00,1165.00,1165.00,1,0,1.00
05/17/2005,00:30,1165.00,1165.00,1165.00,1165.00,32,0,32.00
05/17/2005,00:31,1165.00,1165.25,1164.75,1165.25,107,15,122.00
05/17/2005,00:32,1165.00,1165.00,1165.00,1165.00,0,18,18.00
05/17/2005,00:34,1164.75,1164.75,1164.50,1164.50,0,77,77.00
05/17/2005,00:35,1164.50,1164.75,1164.50,1164.75,21,1,22.00
05/17/2005,00:36,1164.75,1164.75,1164.50,1164.50,9,359,368.00
05/17/2005,00:37,1164.50,1164.50,1164.50,1164.50,0,2,2.00
05/17/2005,00:38,1164.25,1164.25,1164.25,1164.25,0,7,7.00
05/17/2005,00:39,1164.50,1164.50,1164.50,1164.50,1,0,1.00
05/17/2005,00:40,1164.25,1164.50,1164.25,1164.50,5,10,15.00
05/17/2005,00:41,1164.25,1164.50,1164.25,1164.50,1,10,11.00
05/17/2005,00:42,1164.25,1164.25,1164.25,1164.25,0,2,2.00
05/17/2005,00:43,1164.25,1164.50,1164.25,1164.50,2,1,3.00
05/17/2005,00:44,1164.25,1164.25,1164.25,1164.25,0,1,1.00
05/17/2005,00:46,1164.50,1164.50,1164.50,1164.50,1,0,1.00
05/17/2005,00:47,1164.50,1164.50,1164.25,1164.50,239,4,243.00
05/17/2005,00:49,1164.50,1164.50,1164.50,1164.50,80,0,80.00
05/17/2005,00:50,1164.50,1164.75,1164.50,1164.50,120,50,170.00
05/17/2005,00:51,1164.50,1164.50,1164.50,1164.50,0,15,15.00
05/17/2005,00:52,1164.50,1164.50,1164.50,1164.50,0,1,1.00
05/17/2005,00:54,1164.25,1164.25,1164.00,1164.25,2,314,316.00
05/17/2005,00:55,1164.25,1164.25,1164.25,1164.25,9,0,9.00
05/17/2005,00:57,1164.25,1164.25,1164.25,1164.25,6,0,6.00
05/17/2005,00:59,1164.25,1164.25,1164.25,1164.25,9,0,9.00
05/17/2005,01:01,1164.25,1164.25,1164.25,1164.25,16,0,16.00
05/17/2005,01:02,1164.25,1164.25,1164.25,1164.25,6,0,6.00
05/17/2005,01:04,1164.25,1164.25,1164.25,1164.25,101,0,101.00
05/17/2005,01:05,1164.50,1164.75,1164.50,1164.75,113,0,113.00
05/17/2005,01:06,1165.00,1165.00,1165.00,1165.00,6,0,6.00
05/17/2005,01:07,1165.00,1165.25,1165.00,1165.25,66,0,66.00
05/17/2005,01:08,1165.00,1165.00,1165.00,1165.00,0,5,5.00
05/17/2005,01:09,1165.00,1165.00,1165.00,1165.00,0,34,34.00
05/17/2005,01:10,1165.00,1165.00,1165.00,1165.00,0,19,19.00
05/17/2005,01:12,1165.00,1165.25,1165.00,1165.25,5,4,9.00
05/17/2005,01:13,1165.00,1165.00,1165.00,1165.00,0,1,1.00
05/17/2005,01:14,1165.25,1165.25,1165.25,1165.25,2,0,2.00
05/17/2005,01:16,1165.25,1165.25,1165.00,1165.00,4,2,6.00
05/17/2005,01:17,1165.00,1165.00,1165.00,1165.00,0,11,11.00
05/17/2005,01:21,1165.00,1165.00,1165.00,1165.00,0,2,2.00
05/17/2005,01:23,1165.25,1165.25,1165.25,1165.25,26,0,26.00
05/17/2005,01:24,1165.25,1165.25,1165.25,1165.25,7,0,7.00
05/17/2005,01:28,1165.50,1165.50,1165.25,1165.25,106,9,115.00
05/17/2005,01:29,1165.25,1165.25,1165.25,1165.25,0,25,25.00
05/17/2005,01:30,1165.50,1165.50,1165.25,1165.25,1,73,74.00
05/17/2005,01:31,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/17/2005,01:34,1165.25,1165.25,1165.25,1165.25,0,27,27.00
05/17/2005,01:35,1165.25,1165.25,1165.25,1165.25,0,21,21.00
05/17/2005,01:36,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/17/2005,01:39,1165.25,1165.25,1165.25,1165.25,0,12,12.00
05/17/2005,01:41,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/17/2005,01:42,1165.25,1165.25,1165.25,1165.25,0,2,2.00
05/17/2005,01:43,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/17/2005,01:45,1165.00,1165.00,1165.00,1165.00,0,2,2.00
05/17/2005,01:46,1165.25,1165.25,1165.25,1165.25,23,0,23.00
05/17/2005,01:47,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/17/2005,01:49,1165.00,1165.00,1165.00,1165.00,0,1,1.00
05/17/2005,01:50,1165.25,1165.25,1165.25,1165.25,12,0,12.00
05/17/2005,01:51,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/17/2005,01:53,1165.00,1165.00,1165.00,1165.00,0,4,4.00
05/17/2005,01:55,1165.00,1165.25,1165.00,1165.25,19,1,20.00
05/17/2005,01:56,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/17/2005,01:57,1165.25,1165.25,1165.25,1165.25,20,0,20.00
05/17/2005,01:58,1165.25,1165.25,1165.00,1165.00,16,151,167.00
05/17/2005,01:59,1165.25,1165.50,1165.25,1165.50,52,0,52.00
05/17/2005,02:00,1165.25,1165.25,1165.25,1165.25,0,1,1.00
05/17/2005,02:01,1165.50,1165.50,1165.25,1165.25,39,6,45.00
05/17/2005,02:02,1165.25,1165.50,1165.00,1165.00,5,151,156.00
05/17/2005,02:03,1165.00,1165.00,1165.00,1165.00,0,26,26.00
05/17/2005,02:04,1165.00,1165.00,1165.00,1165.00,0,47,47.00
05/17/2005,02:05,1165.00,1165.25,1164.75,1165.25,69,159,228.00
05/17/2005,02:06,1165.25,1165.50,1165.25,1165.25,56,41,97.00
05/17/2005,02:07,1165.50,1165.50,1165.50,1165.50,78,0,78.00
05/17/2005,02:08,1165.50,1165.75,1165.50,1165.75,51,0,51.00
05/17/2005,02:09,1165.50,1165.75,1165.50,1165.50,1,57,58.00
05/17/2005,02:10,1165.75,1166.25,1165.75,1166.25,263,1,264.00
05/17/2005,02:11,1166.00,1166.00,1165.75,1165.75,0,226,226.00
05/17/2005,02:12,1165.75,1165.75,1165.50,1165.75,1,131,132.00
05/17/2005,02:13,1165.50,1165.50,1165.50,1165.50,0,25,25.00
05/17/2005,02:14,1165.50,1165.50,1165.50,1165.50,0,5,5.00
05/17/2005,02:15,1165.50,1165.50,1165.50,1165.50,0,42,42.00
05/17/2005,02:16,1165.50,1166.00,1165.50,1165.75,219,52,271.00
05/17/2005,02:17,1165.75,1165.75,1165.75,1165.75,0,22,22.00
05/17/2005,02:18,1165.75,1165.75,1165.75,1165.75,0,103,103.00
05/17/2005,02:19,1165.75,1165.75,1165.50,1165.50,0,9,9.00
05/17/2005,02:20,1165.50,1165.75,1165.50,1165.75,130,3,133.00
05/17/2005,02:21,1165.75,1166.00,1165.75,1165.75,108,8,116.00
05/17/2005,02:22,1165.75,1165.75,1165.75,1165.75,0,22,22.00
05/17/2005,02:23,1165.75,1165.75,1165.75,1165.75,0,5,5.00
05/17/2005,02:24,1165.75,1165.75,1165.50,1165.50,0,12,12.00
05/17/2005,02:25,1165.75,1165.75,1165.50,1165.50,80,1,81.00
05/17/2005,02:27,1165.50,1165.50,1165.50,1165.50,0,53,53.00
05/17/2005,02:28,1165.25,1165.25,1165.00,1165.25,37,72,109.00
05/17/2005,02:30,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/17/2005,02:31,1165.00,1165.25,1165.00,1165.25,33,2,35.00
05/17/2005,02:32,1165.50,1165.50,1165.25,1165.25,18,30,48.00
05/17/2005,02:33,1165.25,1165.25,1165.25,1165.25,0,14,14.00
05/17/2005,02:34,1165.25,1165.50,1165.25,1165.25,1,14,15.00
05/17/2005,02:35,1165.25,1165.25,1165.00,1165.00,0,10,10.00
05/17/2005,02:38,1165.25,1165.50,1165.25,1165.25,123,22,145.00
05/17/2005,02:39,1165.25,1165.75,1165.25,1165.75,65,15,80.00
05/17/2005,02:41,1165.25,1165.25,1165.25,1165.25,0,47,47.00
05/17/2005,02:42,1165.25,1165.75,1165.25,1165.25,38,56,94.00
05/17/2005,02:43,1165.25,1165.50,1165.25,1165.50,51,2,53.00
05/17/2005,02:44,1165.50,1165.50,1165.50,1165.50,47,0,47.00
05/17/2005,02:46,1165.50,1165.50,1165.25,1165.25,1,89,90.00
05/17/2005,02:47,1165.25,1165.50,1165.25,1165.25,1,114,115.00
05/17/2005,02:48,1165.25,1165.25,1165.25,1165.25,0,76,76.00
05/17/2005,02:49,1165.25,1165.25,1165.00,1165.00,0,127,127.00
05/17/2005,02:50,1165.25,1165.25,1165.25,1165.25,51,0,51.00
05/17/2005,02:51,1165.25,1165.25,1165.25,1165.25,1,0,1.00
05/17/2005,02:52,1165.00,1165.00,1164.50,1164.75,25,225,250.00
05/17/2005,02:53,1164.75,1164.75,1164.75,1164.75,2,0,2.00
05/17/2005,02:54,1164.50,1164.75,1164.50,1164.75,1,1,2.00
05/17/2005,02:55,1164.50,1164.50,1164.25,1164.25,0,358,358.00
05/17/2005,02:56,1164.25,1164.25,1164.00,1164.25,71,35,106.00
05/17/2005,02:57,1164.25,1164.25,1164.25,1164.25,15,0,15.00
05/17/2005,02:58,1164.25,1164.25,1164.25,1164.25,4,0,4.00
05/17/2005,02:59,1164.25,1164.50,1164.25,1164.50,6,0,6.00
05/17/2005,03:00,1164.50,1164.50,1164.25,1164.50,324,1,325.00
05/17/2005,03:01,1164.50,1164.50,1164.50,1164.50,61,0,61.00
05/17/2005,03:02,1164.25,1164.25,1164.25,1164.25,0,10,10.00
05/17/2005,03:03,1164.50,1164.75,1164.50,1164.50,18,5,23.00
05/17/2005,03:04,1164.50,1164.50,1164.50,1164.50,0,5,5.00
05/17/2005,03:05,1164.50,1164.50,1164.50,1164.50,0,8,8.00
05/17/2005,03:06,1164.50,1164.50,1164.50,1164.50,0,5,5.00
05/17/2005,03:07,1164.25,1164.50,1164.25,1164.25,3,128,131.00
05/17/2005,03:08,1164.25,1164.50,1164.25,1164.50,39,52,91.00
05/17/2005,03:09,1164.50,1164.50,1164.50,1164.50,4,0,4.00
05/17/2005,03:10,1164.50,1164.50,1164.25,1164.25,15,1,16.00
05/17/2005,03:11,1164.25,1164.50,1164.25,1164.50,25,215,240.00
05/17/2005,03:12,1164.50,1164.75,1164.50,1164.75,19,0,19.00
05/17/2005,03:13,1164.50,1164.50,1164.50,1164.50,0,47,47.00
05/17/2005,03:15,1164.50,1164.75,1164.50,1164.75,10,114,124.00
05/17/2005,03:16,1164.50,1164.50,1164.25,1164.25,0,77,77.00
05/17/2005,03:17,1164.25,1164.50,1164.25,1164.25,39,33,72.00
05/17/2005,03:18,1164.50,1164.50,1164.50,1164.50,3,0,3.00
05/17/2005,03:19,1164.25,1164.50,1164.25,1164.25,1,12,13.00
05/17/2005,03:20,1164.50,1164.50,1164.25,1164.25,22,1,23.00
05/17/2005,03:21,1164.25,1164.50,1164.00,1164.50,11,92,103.00
05/17/2005,03:22,1164.50,1164.50,1164.50,1164.50,42,0,42.00
05/17/2005,03:25,1164.25,1164.25,1164.25,1164.25,0,193,193.00
05/17/2005,03:26,1164.00,1164.25,1163.75,1163.75,18,219,237.00
05/17/2005,03:27,1164.00,1164.00,1164.00,1164.00,44,0,44.00
05/17/2005,03:28,1164.25,1164.25,1164.25,1164.25,1,0,1.00
05/17/2005,03:29,1164.00,1164.00,1163.50,1163.75,69,241,310.00
05/17/2005,03:30,1163.75,1163.75,1163.50,1163.50,14,155,169.00
05/17/2005,03:31,1163.50,1163.50,1163.25,1163.50,129,80,209.00
05/17/2005,03:32,1163.50,1163.50,1163.25,1163.25,117,50,167.00
05/17/2005,03:33,1163.50,1163.75,1163.50,1163.75,51,1,52.00
05/17/2005,03:34,1163.50,1163.50,1163.50,1163.50,0,3,3.00
05/17/2005,03:35,1163.75,1163.75,1163.50,1163.50,9,44,53.00
05/17/2005,03:36,1163.50,1163.75,1163.50,1163.75,1,31,32.00
05/17/2005,03:37,1163.75,1163.75,1163.75,1163.75,1,0,1.00
05/17/2005,03:38,1163.50,1163.50,1163.50,1163.50,0,2,2.00
05/17/2005,03:40,1163.50,1163.50,1163.50,1163.50,0,3,3.00
05/17/2005,03:41,1163.50,1163.75,1163.50,1163.75,3,3,6.00
05/17/2005,03:42,1163.75,1163.75,1163.50,1163.75,9,3,12.00
05/17/2005,03:43,1163.75,1163.75,1163.25,1163.75,108,128,236.00
05/17/2005,03:44,1163.75,1163.75,1163.75,1163.75,50,0,50.00
05/17/2005,03:45,1164.00,1164.25,1164.00,1164.00,140,31,171.00
05/17/2005,03:46,1164.00,1164.00,1164.00,1164.00,0,5,5.00
05/17/2005,03:48,1164.00,1164.25,1164.00,1164.25,60,44,104.00
05/17/2005,03:49,1164.00,1164.00,1164.00,1164.00,0,2,2.00
05/17/2005,03:50,1164.00,1164.00,1163.75,1163.75,0,100,100.00
05/17/2005,03:51,1164.00,1164.00,1164.00,1164.00,10,0,10.00
05/17/2005,03:52,1164.25,1164.25,1164.00,1164.00,1,5,6.00
05/17/2005,03:53,1164.00,1164.00,1164.00,1164.00,0,25,25.00
05/17/2005,03:55,1163.75,1163.75,1163.50,1163.75,3,32,35.00
05/17/2005,03:56,1163.75,1164.00,1163.75,1164.00,25,0,25.00
05/17/2005,03:57,1163.75,1163.75,1163.50,1163.50,20,416,436.00
05/17/2005,03:58,1163.75,1163.75,1163.50,1163.50,21,55,76.00
05/17/2005,03:59,1163.50,1163.50,1163.50,1163.50,0,5,5.00
05/17/2005,04:01,1163.75,1163.75,1163.50,1163.50,13,20,33.00
05/17/2005,04:02,1163.50,1163.50,1163.50,1163.50,0,12,12.00
05/17/2005,04:03,1163.75,1163.75,1163.50,1163.50,25,32,57.00
05/17/2005,04:04,1163.50,1163.50,1163.50,1163.50,0,29,29.00
05/17/2005,04:05,1163.50,1163.50,1163.25,1163.50,5,11,16.00
05/17/2005,04:06,1163.50,1163.50,1163.25,1163.50,18,46,64.00
05/17/2005,04:07,1163.50,1163.50,1163.25,1163.25,3,2,5.00
05/17/2005,04:08,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/17/2005,04:09,1163.50,1163.50,1163.00,1163.00,2,288,290.00
05/17/2005,04:10,1163.25,1163.25,1163.00,1163.25,9,28,37.00
05/17/2005,04:11,1163.00,1163.25,1162.75,1163.00,152,360,512.00
05/17/2005,04:12,1163.25,1163.25,1163.00,1163.00,30,38,68.00
05/17/2005,04:13,1163.00,1163.00,1163.00,1163.00,0,37,37.00
05/17/2005,04:14,1163.00,1163.00,1162.75,1163.00,18,12,30.00
05/17/2005,04:15,1163.00,1163.00,1162.75,1163.00,37,9,46.00
05/17/2005,04:16,1163.00,1163.25,1163.00,1163.00,24,15,39.00
05/17/2005,04:17,1163.00,1163.00,1163.00,1163.00,0,47,47.00
05/17/2005,04:18,1163.00,1163.00,1163.00,1163.00,0,14,14.00
05/17/2005,04:19,1163.25,1163.25,1163.25,1163.25,50,0,50.00
05/17/2005,04:20,1163.25,1163.25,1163.25,1163.25,2,0,2.00
05/17/2005,04:21,1163.25,1163.25,1163.25,1163.25,172,0,172.00
05/17/2005,04:22,1163.25,1163.50,1163.25,1163.25,105,51,156.00
05/17/2005,04:23,1163.25,1163.25,1163.00,1163.25,5,24,29.00
05/17/2005,04:24,1163.25,1163.25,1163.25,1163.25,7,0,7.00
05/17/2005,04:25,1163.00,1163.00,1163.00,1163.00,0,6,6.00
05/17/2005,04:26,1163.00,1163.25,1163.00,1163.25,15,5,20.00
05/17/2005,04:27,1163.25,1163.25,1163.25,1163.25,85,0,85.00
05/17/2005,04:28,1163.50,1163.50,1163.50,1163.50,50,0,50.00
05/17/2005,04:29,1163.50,1163.50,1163.50,1163.50,160,0,160.00
05/17/2005,04:30,1163.50,1163.50,1163.50,1163.50,3,0,3.00
05/17/2005,04:31,1163.50,1163.75,1163.50,1163.75,199,0,199.00
05/17/2005,04:32,1163.75,1163.75,1163.75,1163.75,3,0,3.00
05/17/2005,04:33,1163.75,1163.75,1163.50,1163.50,1,21,22.00
05/17/2005,04:34,1163.50,1163.50,1163.50,1163.50,0,28,28.00
05/17/2005,04:35,1163.50,1163.50,1163.25,1163.25,24,310,334.00
05/17/2005,04:36,1163.25,1163.25,1163.00,1163.00,20,116,136.00
05/17/2005,04:37,1163.00,1163.25,1163.00,1163.25,55,20,75.00
05/17/2005,04:38,1163.25,1163.25,1163.00,1163.25,9,95,104.00
05/17/2005,04:39,1163.00,1163.00,1163.00,1163.00,0,72,72.00
05/17/2005,04:40,1162.75,1163.00,1162.75,1163.00,10,30,40.00
05/17/2005,04:41,1163.00,1163.00,1162.75,1163.00,65,25,90.00
05/17/2005,04:42,1163.00,1163.00,1163.00,1163.00,41,0,41.00
05/17/2005,04:43,1162.75,1163.00,1162.50,1162.75,83,106,189.00
05/17/2005,04:44,1162.75,1162.75,1162.50,1162.75,128,1,129.00
05/17/2005,04:45,1162.75,1162.75,1162.25,1162.25,18,220,238.00
05/17/2005,04:46,1162.50,1162.75,1162.50,1162.75,74,0,74.00
05/17/2005,04:47,1162.50,1162.50,1162.25,1162.50,2,128,130.00
05/17/2005,04:48,1162.25,1162.75,1162.25,1162.75,25,2,27.00
05/17/2005,04:49,1162.75,1162.75,1162.50,1162.75,11,52,63.00
05/17/2005,04:50,1162.75,1162.75,1162.50,1162.75,8,2,10.00
05/17/2005,04:51,1162.75,1162.75,1162.75,1162.75,8,0,8.00
05/17/2005,04:52,1162.50,1162.75,1162.50,1162.75,2,14,16.00
05/17/2005,04:53,1162.50,1162.50,1162.50,1162.50,0,10,10.00
05/17/2005,04:54,1162.75,1162.75,1162.75,1162.75,243,0,243.00
05/17/2005,04:55,1162.75,1162.75,1162.75,1162.75,47,0,47.00
05/17/2005,04:56,1163.00,1163.00,1162.75,1163.00,333,9,342.00
05/17/2005,04:57,1163.00,1163.00,1163.00,1163.00,27,0,27.00
05/17/2005,04:58,1163.00,1163.00,1163.00,1163.00,10,0,10.00
05/17/2005,04:59,1163.00,1163.00,1163.00,1163.00,27,0,27.00
05/17/2005,05:00,1163.00,1163.00,1163.00,1163.00,11,0,11.00
05/17/2005,05:01,1163.00,1163.25,1163.00,1163.25,11,0,11.00
05/17/2005,05:02,1163.25,1163.25,1163.00,1163.00,9,4,13.00
05/17/2005,05:03,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/17/2005,05:04,1163.00,1163.00,1163.00,1163.00,0,35,35.00
05/17/2005,05:05,1163.00,1163.00,1163.00,1163.00,0,5,5.00
05/17/2005,05:06,1163.00,1163.00,1163.00,1163.00,0,26,26.00
05/17/2005,05:07,1163.00,1163.00,1163.00,1163.00,0,37,37.00
05/17/2005,05:09,1163.00,1163.00,1163.00,1163.00,0,38,38.00
05/17/2005,05:10,1163.00,1163.00,1163.00,1163.00,0,3,3.00
05/17/2005,05:11,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/17/2005,05:12,1163.25,1163.25,1163.00,1163.00,1,31,32.00
05/17/2005,05:13,1163.00,1163.00,1162.75,1162.75,0,34,34.00
05/17/2005,05:15,1162.75,1162.75,1162.75,1162.75,0,79,79.00
05/17/2005,05:16,1162.75,1162.75,1162.50,1162.75,3,15,18.00
05/17/2005,05:18,1162.75,1162.75,1162.50,1162.50,63,10,73.00
05/17/2005,05:20,1162.75,1162.75,1162.75,1162.75,258,0,258.00
05/17/2005,05:21,1163.00,1163.00,1163.00,1163.00,37,0,37.00
05/17/2005,05:22,1163.00,1163.00,1163.00,1163.00,43,0,43.00
05/17/2005,05:23,1163.00,1163.00,1163.00,1163.00,92,0,92.00
05/17/2005,05:24,1163.00,1163.00,1163.00,1163.00,5,0,5.00
05/17/2005,05:25,1163.00,1163.25,1163.00,1163.00,170,6,176.00
05/17/2005,05:26,1163.00,1163.00,1163.00,1163.00,0,3,3.00
05/17/2005,05:27,1163.00,1163.00,1163.00,1163.00,0,2,2.00
05/17/2005,05:28,1163.00,1163.00,1163.00,1163.00,0,8,8.00
05/17/2005,05:29,1162.75,1162.75,1162.75,1162.75,0,1,1.00
05/17/2005,05:30,1163.00,1163.00,1163.00,1163.00,5,0,5.00
05/17/2005,05:31,1163.00,1163.00,1163.00,1163.00,27,0,27.00
05/17/2005,05:32,1163.25,1163.25,1163.25,1163.25,1,0,1.00
05/17/2005,05:34,1163.25,1163.25,1163.25,1163.25,30,0,30.00
05/17/2005,05:36,1163.25,1163.25,1163.25,1163.25,22,0,22.00
05/17/2005,05:37,1163.25,1163.25,1163.25,1163.25,11,0,11.00
05/17/2005,05:39,1163.00,1163.25,1163.00,1163.25,5,5,10.00
05/17/2005,05:40,1163.25,1163.25,1163.00,1163.25,17,32,49.00
05/17/2005,05:41,1163.25,1163.25,1163.00,1163.00,36,1,37.00
05/17/2005,05:42,1163.25,1163.50,1163.25,1163.25,39,1,40.00
05/17/2005,05:43,1163.25,1163.25,1163.25,1163.25,0,8,8.00
05/17/2005,05:44,1163.50,1163.50,1163.25,1163.25,1,1,2.00
05/17/2005,05:45,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/17/2005,05:46,1163.50,1163.50,1163.25,1163.25,10,12,22.00
05/17/2005,05:48,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/17/2005,05:49,1163.25,1163.25,1163.25,1163.25,0,68,68.00
05/17/2005,05:50,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/17/2005,05:52,1163.25,1163.25,1163.00,1163.00,0,46,46.00
05/17/2005,05:53,1163.00,1163.25,1163.00,1163.25,2,14,16.00
05/17/2005,05:54,1163.00,1163.00,1163.00,1163.00,0,35,35.00
05/17/2005,05:56,1163.00,1163.00,1163.00,1163.00,0,9,9.00
05/17/2005,05:57,1163.00,1163.25,1163.00,1163.25,9,2,11.00
05/17/2005,05:58,1163.25,1163.25,1163.25,1163.25,5,0,5.00
05/17/2005,05:59,1163.25,1163.25,1163.25,1163.25,1,0,1.00
05/17/2005,06:01,1163.25,1163.25,1162.75,1162.75,13,73,86.00
05/17/2005,06:02,1162.75,1162.75,1162.75,1162.75,0,3,3.00
05/17/2005,06:03,1163.00,1163.25,1163.00,1163.00,21,24,45.00
05/17/2005,06:04,1163.00,1163.00,1163.00,1163.00,0,1,1.00
05/17/2005,06:05,1163.00,1163.00,1162.75,1162.75,0,254,254.00
05/17/2005,06:06,1162.75,1162.75,1162.50,1162.75,121,3,124.00
05/17/2005,06:07,1162.75,1162.75,1162.75,1162.75,12,0,12.00
05/17/2005,06:08,1162.75,1162.75,1162.75,1162.75,56,0,56.00
05/17/2005,06:09,1162.75,1162.75,1162.25,1162.75,24,267,291.00
05/17/2005,06:10,1162.50,1162.75,1162.50,1162.50,2,31,33.00
05/17/2005,06:11,1162.50,1162.50,1162.00,1162.00,0,240,240.00
05/17/2005,06:12,1162.00,1162.25,1162.00,1162.25,20,19,39.00
05/17/2005,06:13,1162.25,1162.50,1162.25,1162.50,420,0,420.00
05/17/2005,06:14,1162.50,1162.50,1162.50,1162.50,154,0,154.00
05/17/2005,06:15,1162.50,1162.50,1162.50,1162.50,66,0,66.00
05/17/2005,06:16,1162.50,1162.50,1162.50,1162.50,79,0,79.00
05/17/2005,06:17,1162.50,1162.50,1162.25,1162.50,46,180,226.00
05/17/2005,06:18,1162.50,1162.50,1162.50,1162.50,157,0,157.00
05/17/2005,06:19,1162.75,1162.75,1162.75,1162.75,21,0,21.00
05/17/2005,06:20,1162.75,1162.75,1162.75,1162.75,13,0,13.00
05/17/2005,06:21,1162.75,1163.00,1162.75,1162.75,262,16,278.00
05/17/2005,06:22,1163.00,1163.00,1163.00,1163.00,395,0,395.00
05/17/2005,06:23,1163.00,1163.50,1163.00,1163.50,422,100,522.00
05/17/2005,06:24,1163.50,1163.50,1163.50,1163.50,126,0,126.00
05/17/2005,06:25,1163.50,1163.75,1163.25,1163.25,105,126,231.00
05/17/2005,06:26,1163.25,1163.50,1163.25,1163.25,7,38,45.00
05/17/2005,06:27,1163.00,1163.50,1163.00,1163.50,10,43,53.00
05/17/2005,06:28,1163.50,1163.50,1163.50,1163.50,72,0,72.00
05/17/2005,06:29,1163.50,1163.50,1163.50,1163.50,142,0,142.00
05/17/2005,06:30,1163.25,1163.50,1163.00,1163.25,3,62,65.00
05/17/2005,06:31,1163.25,1163.50,1163.25,1163.25,14,1,15.00
05/17/2005,06:32,1163.25,1163.25,1163.25,1163.25,0,12,12.00
05/17/2005,06:33,1163.25,1163.25,1163.25,1163.25,0,48,48.00
05/17/2005,06:34,1163.25,1163.25,1163.00,1163.25,22,7,29.00
05/17/2005,06:35,1163.25,1163.25,1163.25,1163.25,5,0,5.00
05/17/2005,06:36,1163.50,1163.50,1163.50,1163.50,1,0,1.00
05/17/2005,06:37,1163.25,1163.50,1163.25,1163.50,11,1,12.00
05/17/2005,06:38,1163.50,1163.50,1163.25,1163.25,23,4,27.00
05/17/2005,06:41,1163.25,1163.25,1163.25,1163.25,0,1,1.00
05/17/2005,06:42,1163.50,1163.50,1163.25,1163.50,5,1,6.00
05/17/2005,06:43,1163.50,1163.50,1163.50,1163.50,33,0,33.00
05/17/2005,06:44,1163.50,1163.50,1163.50,1163.50,3,0,3.00
05/17/2005,06:45,1163.50,1163.50,1163.50,1163.50,102,0,102.00
05/17/2005,06:46,1163.50,1163.50,1163.50,1163.50,152,0,152.00
05/17/2005,06:47,1163.75,1163.75,1163.75,1163.75,89,0,89.00
05/17/2005,06:48,1163.75,1163.75,1163.75,1163.75,29,0,29.00
05/17/2005,06:49,1163.75,1163.75,1163.75,1163.75,106,0,106.00
05/17/2005,06:50,1163.75,1163.75,1163.75,1163.75,2,0,2.00
05/17/2005,06:51,1163.75,1163.75,1163.75,1163.75,38,0,38.00
05/17/2005,06:52,1163.75,1163.75,1163.75,1163.75,17,0,17.00
05/17/2005,06:53,1163.50,1163.50,1163.50,1163.50,0,171,171.00
05/17/2005,06:54,1163.50,1163.50,1163.25,1163.25,0,153,153.00
05/17/2005,06:55,1163.25,1163.50,1163.25,1163.25,1,93,94.00
05/17/2005,06:56,1163.25,1163.25,1163.00,1163.25,101,108,209.00
05/17/2005,06:57,1163.25,1163.25,1163.25,1163.25,4,0,4.00
05/17/2005,06:58,1163.25,1163.25,1163.00,1163.00,11,2,13.00
05/17/2005,07:00,1163.00,1163.25,1163.00,1163.25,34,4,38.00
05/17/2005,07:01,1163.25,1163.25,1163.25,1163.25,9,0,9.00
05/17/2005,07:02,1163.25,1163.25,1163.25,1163.25,7,0,7.00
05/17/2005,07:03,1163.25,1163.25,1163.25,1163.25,29,0,29.00
05/17/2005,07:04,1163.25,1163.50,1163.25,1163.25,66,1,67.00
05/17/2005,07:05,1163.25,1163.25,1163.25,1163.25,0,33,33.00
05/17/2005,07:06,1163.25,1163.25,1163.25,1163.25,0,8,8.00
05/17/2005,07:07,1163.25,1163.25,1163.00,1163.00,0,7,7.00
05/17/2005,07:08,1163.00,1163.25,1163.00,1163.00,3,7,10.00
05/17/2005,07:09,1163.25,1163.25,1163.25,1163.25,164,0,164.00
05/17/2005,07:10,1163.50,1163.50,1163.50,1163.50,349,0,349.00
05/17/2005,07:11,1163.50,1163.50,1163.25,1163.25,147,5,152.00
05/17/2005,07:12,1163.50,1163.75,1163.50,1163.50,118,3,121.00
05/17/2005,07:13,1163.50,1164.00,1163.50,1164.00,215,71,286.00
05/17/2005,07:14,1163.75,1164.00,1163.75,1163.75,6,109,115.00
05/17/2005,07:15,1163.75,1164.00,1163.75,1163.75,1,31,32.00
05/17/2005,07:16,1163.75,1164.00,1163.75,1163.75,53,91,144.00
05/17/2005,07:17,1163.50,1163.75,1163.50,1163.50,16,4,20.00
05/17/2005,07:18,1163.75,1164.00,1163.50,1163.75,109,16,125.00
05/17/2005,07:19,1163.75,1163.75,1163.75,1163.75,10,0,10.00
05/17/2005,07:20,1163.50,1164.00,1163.50,1163.75,91,6,97.00
05/17/2005,07:21,1164.00,1164.00,1163.50,1163.50,4,99,103.00
05/17/2005,07:22,1163.50,1163.75,1163.50,1163.75,23,11,34.00
05/17/2005,07:23,1163.75,1164.00,1163.50,1163.75,227,149,376.00
05/17/2005,07:24,1164.00,1164.00,1163.75,1164.00,182,1,183.00
05/17/2005,07:25,1164.25,1164.25,1164.00,1164.00,3,12,15.00
05/17/2005,07:26,1164.00,1164.25,1164.00,1164.00,44,132,176.00
05/17/2005,07:27,1164.00,1164.25,1164.00,1164.00,85,17,102.00
05/17/2005,07:28,1164.25,1164.50,1164.00,1164.25,314,2,316.00
05/17/2005,07:29,1164.25,1164.50,1164.25,1164.25,20,36,56.00
05/17/2005,07:30,1164.25,1164.50,1164.00,1164.00,196,48,244.00
05/17/2005,07:31,1164.00,1164.00,1162.00,1163.50,2389,2856,5245.00
05/17/2005,07:32,1163.25,1163.50,1162.75,1163.00,349,1094,1443.00
05/17/2005,07:33,1163.00,1163.25,1162.50,1163.00,470,490,960.00
05/17/2005,07:34,1163.00,1163.25,1162.75,1163.25,781,640,1421.00
05/17/2005,07:35,1163.25,1163.75,1163.25,1163.50,1014,196,1210.00
05/17/2005,07:36,1163.50,1163.75,1163.50,1163.75,32,98,130.00
05/17/2005,07:37,1163.50,1164.25,1163.50,1164.25,625,68,693.00
05/17/2005,07:38,1164.25,1164.25,1163.75,1163.75,43,300,343.00
05/17/2005,07:39,1163.75,1164.00,1163.50,1163.75,10,159,169.00
05/17/2005,07:40,1163.75,1164.00,1163.75,1163.75,102,15,117.00
05/17/2005,07:41,1163.75,1164.50,1163.75,1164.25,166,82,248.00
05/17/2005,07:42,1164.25,1164.25,1164.00,1164.25,5,272,277.00
05/17/2005,07:43,1164.00,1164.25,1164.00,1164.00,43,157,200.00
05/17/2005,07:44,1164.00,1164.00,1164.00,1164.00,0,186,186.00
05/17/2005,07:45,1164.00,1164.50,1164.00,1164.25,305,7,312.00
05/17/2005,07:46,1164.25,1164.50,1164.25,1164.25,88,199,287.00
05/17/2005,07:47,1164.50,1164.50,1164.25,1164.50,139,5,144.00
05/17/2005,07:48,1164.50,1164.50,1164.00,1164.00,1,594,595.00
05/17/2005,07:49,1164.00,1164.00,1163.75,1164.00,12,51,63.00
05/17/2005,07:50,1164.00,1164.25,1164.00,1164.00,115,53,168.00
05/17/2005,07:51,1164.00,1164.00,1163.75,1163.75,0,9,9.00
05/17/2005,07:52,1163.75,1164.00,1163.75,1164.00,64,1,65.00
05/17/2005,07:53,1164.00,1164.25,1164.00,1164.25,103,0,103.00
05/17/2005,07:54,1164.25,1164.25,1163.75,1164.00,9,75,84.00
05/17/2005,07:55,1164.00,1164.00,1164.00,1164.00,2,0,2.00
05/17/2005,07:56,1164.00,1164.00,1163.75,1163.75,2,219,221.00
05/17/2005,07:57,1163.75,1164.00,1163.75,1164.00,1,76,77.00
05/17/2005,07:58,1163.75,1164.00,1163.75,1163.75,2,23,25.00
05/17/2005,07:59,1163.75,1163.75,1163.25,1163.25,6,638,644.00
05/17/2005,08:00,1163.50,1163.50,1163.25,1163.50,173,7,180.00
05/17/2005,08:01,1163.50,1163.50,1163.25,1163.25,122,10,132.00
05/17/2005,08:02,1163.50,1163.50,1163.50,1163.50,167,0,167.00
05/17/2005,08:03,1163.50,1163.75,1163.50,1163.75,126,96,222.00
05/17/2005,08:04,1163.50,1163.75,1163.50,1163.50,80,204,284.00
05/17/2005,08:05,1163.50,1163.50,1163.25,1163.50,16,202,218.00
05/17/2005,08:06,1163.50,1163.50,1163.25,1163.50,359,3,362.00
05/17/2005,08:07,1163.50,1163.75,1163.50,1163.50,166,11,177.00
05/17/2005,08:08,1163.50,1163.50,1163.50,1163.50,0,1,1.00
05/17/2005,08:09,1163.50,1163.50,1163.50,1163.50,0,3,3.00
05/17/2005,08:10,1163.50,1163.50,1163.50,1163.50,0,51,51.00
05/17/2005,08:11,1163.50,1163.75,1163.50,1163.50,2,5,7.00
05/17/2005,08:12,1163.75,1163.75,1163.75,1163.75,94,0,94.00
05/17/2005,08:13,1163.75,1163.75,1163.25,1163.25,1,272,273.00
05/17/2005,08:14,1163.50,1163.50,1163.25,1163.50,6,5,11.00
05/17/2005,08:15,1163.25,1163.50,1163.25,1163.50,18,34,52.00
05/17/2005,08:16,1163.25,1163.50,1162.75,1162.75,277,1181,1458.00
05/17/2005,08:17,1162.75,1163.50,1162.75,1163.25,516,84,600.00
05/17/2005,08:18,1163.25,1163.25,1163.00,1163.00,7,279,286.00
05/17/2005,08:19,1163.00,1163.25,1163.00,1163.00,10,124,134.00
05/17/2005,08:20,1163.25,1163.25,1162.75,1163.00,9,109,118.00
05/17/2005,08:21,1163.00,1163.50,1163.00,1163.25,285,2,287.00
05/17/2005,08:22,1163.50,1163.50,1163.25,1163.50,46,21,67.00
05/17/2005,08:23,1163.25,1163.50,1163.25,1163.50,3,16,19.00
05/17/2005,08:24,1163.25,1163.50,1163.25,1163.50,30,15,45.00
05/17/2005,08:25,1163.50,1163.50,1163.25,1163.50,95,2,97.00
05/17/2005,08:26,1163.50,1163.75,1163.50,1163.75,66,0,66.00
05/17/2005,08:27,1163.50,1163.75,1163.25,1163.50,17,150,167.00
05/17/2005,08:28,1163.50,1163.75,1163.25,1163.25,6,152,158.00
05/17/2005,08:29,1163.25,1163.50,1163.25,1163.25,29,12,41.00
05/17/2005,08:30,1163.50,1163.50,1163.00,1163.25,519,355,874.00
05/17/2005,08:31,1163.00,1163.50,1162.75,1163.00,1975,2492,4467.00
05/17/2005,08:32,1163.00,1163.75,1163.00,1163.50,1437,924,2361.00
05/17/2005,08:33,1163.50,1163.50,1163.00,1163.25,730,817,1547.00
05/17/2005,08:34,1163.25,1163.25,1162.75,1162.75,594,829,1423.00
05/17/2005,08:35,1163.00,1163.75,1162.75,1163.50,1455,1431,2886.00
05/17/2005,08:36,1163.50,1164.00,1163.25,1163.75,1327,554,1881.00
05/17/2005,08:37,1163.75,1163.75,1163.25,1163.75,810,408,1218.00
05/17/2005,08:38,1163.50,1163.75,1163.00,1163.00,82,1936,2018.00
05/17/2005,08:39,1163.25,1163.50,1163.00,1163.00,599,1101,1700.00
05/17/2005,08:40,1163.00,1163.25,1162.75,1163.00,1100,2039,3139.00
05/17/2005,08:41,1163.00,1163.25,1162.75,1163.25,853,668,1521.00
05/17/2005,08:42,1163.25,1164.00,1163.25,1163.50,1895,976,2871.00
05/17/2005,08:43,1163.50,1164.75,1163.50,1164.50,5266,936,6202.00
05/17/2005,08:44,1164.50,1164.75,1164.00,1164.00,1176,2627,3803.00
05/17/2005,08:45,1164.25,1164.25,1163.75,1163.75,853,1009,1862.00
05/17/2005,08:46,1163.75,1164.50,1163.75,1164.50,1222,544,1766.00
05/17/2005,08:47,1164.50,1164.50,1164.00,1164.25,954,1092,2046.00
05/17/2005,08:48,1164.25,1164.75,1164.00,1164.50,953,1297,2250.00
05/17/2005,08:49,1164.25,1164.75,1164.00,1164.50,3301,4176,7477.00
05/17/2005,08:50,1164.50,1164.75,1164.00,1164.75,1503,2072,3575.00
05/17/2005,08:51,1164.75,1165.25,1164.50,1165.00,3029,2339,5368.00
05/17/2005,08:52,1164.75,1165.50,1164.50,1165.00,1923,1109,3032.00
05/17/2005,08:53,1165.00,1165.25,1164.75,1165.00,633,1594,2227.00
05/17/2005,08:54,1165.00,1165.25,1164.75,1165.00,1199,674,1873.00
05/17/2005,08:55,1165.00,1165.50,1164.75,1165.50,1787,578,2365.00
05/17/2005,08:56,1165.50,1165.75,1165.00,1165.00,1313,2157,3470.00
05/17/2005,08:57,1165.00,1165.25,1164.75,1165.00,1630,761,2391.00
05/17/2005,08:58,1165.00,1165.75,1164.75,1165.75,1075,736,1811.00
05/17/2005,08:59,1165.75,1165.75,1165.25,1165.25,161,1288,1449.00
05/17/2005,09:00,1165.25,1165.75,1165.00,1165.25,1165,536,1701.00
05/17/2005,09:01,1165.50,1166.25,1165.00,1165.75,3643,2367,6010.00
05/17/2005,09:02,1165.75,1165.75,1165.25,1165.25,344,2258,2602.00
05/17/2005,09:03,1165.25,1165.75,1165.25,1165.50,672,333,1005.00
05/17/2005,09:04,1165.50,1165.50,1165.00,1165.00,309,784,1093.00
05/17/2005,09:05,1165.00,1165.25,1164.50,1164.50,81,2143,2224.00
05/17/2005,09:06,1164.50,1164.75,1164.50,1164.75,1024,68,1092.00
05/17/2005,09:07,1164.75,1164.75,1164.00,1164.50,487,2325,2812.00
05/17/2005,09:08,1164.25,1164.75,1164.25,1164.50,908,439,1347.00
05/17/2005,09:09,1164.50,1164.75,1164.00,1164.25,1426,1007,2433.00
05/17/2005,09:10,1164.50,1164.50,1163.75,1164.00,381,2448,2829.00
05/17/2005,09:11,1164.00,1164.00,1163.50,1163.50,1418,2204,3622.00
05/17/2005,09:12,1163.75,1164.25,1163.50,1164.00,1288,208,1496.00
05/17/2005,09:13,1163.75,1164.75,1163.75,1164.75,2160,1236,3396.00
05/17/2005,09:14,1164.75,1164.75,1164.00,1164.25,269,1300,1569.00
05/17/2005,09:15,1164.25,1164.50,1163.75,1164.25,306,724,1030.00
05/17/2005,09:16,1164.00,1164.50,1163.25,1163.75,1195,3320,4515.00
05/17/2005,09:17,1163.75,1164.00,1163.00,1163.25,628,2456,3084.00
05/17/2005,09:18,1163.00,1163.25,1162.75,1163.00,2304,1387,3691.00
05/17/2005,09:19,1163.00,1163.50,1163.00,1163.25,1251,586,1837.00
05/17/2005,09:20,1163.50,1163.50,1163.00,1163.25,559,1081,1640.00
05/17/2005,09:21,1163.50,1163.50,1163.25,1163.50,931,357,1288.00
05/17/2005,09:22,1163.25,1163.50,1162.50,1162.75,1624,3407,5031.00
05/17/2005,09:23,1162.75,1163.00,1162.25,1163.00,1478,1434,2912.00
05/17/2005,09:24,1162.75,1163.00,1162.50,1163.00,1454,1156,2610.00
05/17/2005,09:25,1162.75,1163.25,1162.75,1163.00,1301,508,1809.00
05/17/2005,09:26,1163.00,1163.50,1162.75,1163.25,2204,721,2925.00
05/17/2005,09:27,1163.00,1163.25,1162.75,1163.00,503,408,911.00
05/17/2005,09:28,1163.00,1163.00,1162.25,1162.25,539,2805,3344.00
05/17/2005,09:29,1162.25,1162.75,1162.25,1162.75,571,621,1192.00
05/17/2005,09:30,1162.75,1162.75,1161.25,1161.50,1146,6521,7667.00
05/17/2005,09:31,1161.50,1161.75,1161.00,1161.50,1902,5693,7595.00
05/17/2005,09:32,1161.50,1161.75,1161.25,1161.50,1374,1391,2765.00
05/17/2005,09:33,1161.75,1162.00,1161.50,1162.00,1373,330,1703.00
05/17/2005,09:34,1162.00,1162.00,1161.25,1161.50,1229,1684,2913.00
05/17/2005,09:35,1161.50,1161.75,1160.75,1161.75,2339,2168,4507.00
05/17/2005,09:36,1161.50,1162.00,1161.50,1161.75,986,654,1640.00
05/17/2005,09:37,1161.75,1162.00,1161.50,1161.75,828,155,983.00
05/17/2005,09:38,1161.75,1162.00,1161.50,1161.50,1747,260,2007.00
05/17/2005,09:39,1161.75,1162.50,1161.50,1162.00,1803,1599,3402.00
05/17/2005,09:40,1162.25,1162.50,1162.00,1162.25,1061,527,1588.00
05/17/2005,09:41,1162.25,1162.50,1162.00,1162.25,1523,430,1953.00
05/17/2005,09:42,1162.25,1162.50,1162.25,1162.25,224,71,295.00
05/17/2005,09:43,1162.25,1162.75,1162.25,1162.75,2109,20,2129.00
05/17/2005,09:44,1162.75,1163.00,1162.50,1162.75,1560,928,2488.00
05/17/2005,09:45,1162.75,1163.00,1162.25,1162.75,1237,1409,2646.00
05/17/2005,09:46,1162.50,1162.75,1162.25,1162.25,415,792,1207.00
05/17/2005,09:47,1162.50,1162.75,1162.25,1162.50,467,14,481.00
05/17/2005,09:48,1162.75,1163.00,1162.50,1162.50,974,1267,2241.00
05/17/2005,09:49,1162.50,1162.75,1162.25,1162.50,239,534,773.00
05/17/2005,09:50,1162.50,1162.50,1162.00,1162.50,524,1468,1992.00
05/17/2005,09:51,1162.50,1162.50,1162.25,1162.25,415,79,494.00
05/17/2005,09:52,1162.25,1162.50,1161.75,1162.00,834,1873,2707.00
05/17/2005,09:53,1162.00,1162.00,1161.50,1161.50,117,1284,1401.00
05/17/2005,09:54,1161.50,1161.75,1161.50,1161.75,98,76,174.00
05/17/2005,09:55,1161.75,1162.75,1161.50,1162.25,2297,442,2739.00
05/17/2005,09:56,1162.50,1162.50,1162.00,1162.25,141,425,566.00
05/17/2005,09:57,1162.25,1162.50,1162.00,1162.25,683,872,1555.00
05/17/2005,09:58,1162.25,1162.75,1162.00,1162.50,378,425,803.00
05/17/2005,09:59,1162.50,1162.75,1162.25,1162.25,1386,1131,2517.00
05/17/2005,10:00,1162.00,1162.25,1161.75,1162.00,840,900,1740.00
05/17/2005,10:01,1162.00,1162.50,1162.00,1162.25,284,347,631.00
05/17/2005,10:02,1162.25,1163.00,1162.00,1163.00,2103,109,2212.00
05/17/2005,10:03,1163.25,1163.75,1162.75,1163.50,3825,1697,5522.00
05/17/2005,10:04,1163.25,1163.50,1163.00,1163.00,602,1241,1843.00
05/17/2005,10:05,1163.00,1163.50,1163.00,1163.25,1065,229,1294.00
05/17/2005,10:06,1163.25,1164.25,1163.25,1164.00,3527,317,3844.00
05/17/2005,10:07,1164.00,1164.25,1163.50,1164.00,986,1717,2703.00
05/17/2005,10:08,1163.75,1163.75,1163.00,1163.25,152,1499,1651.00
05/17/2005,10:09,1163.00,1163.50,1162.75,1162.75,705,1022,1727.00
05/17/2005,10:10,1162.75,1163.00,1162.50,1162.75,649,933,1582.00
05/17/2005,10:11,1162.75,1163.00,1162.25,1162.50,472,578,1050.00
05/17/2005,10:12,1162.50,1162.75,1162.50,1162.50,111,280,391.00
05/17/2005,10:13,1162.50,1162.75,1162.25,1162.75,280,778,1058.00
05/17/2005,10:14,1162.50,1162.75,1162.50,1162.75,31,37,68.00
05/17/2005,10:15,1162.75,1162.75,1162.50,1162.75,28,172,200.00
05/17/2005,10:16,1162.50,1162.75,1162.25,1162.50,133,457,590.00
05/17/2005,10:17,1162.50,1163.00,1162.50,1162.75,650,485,1135.00
05/17/2005,10:18,1162.75,1162.75,1161.75,1161.75,369,1712,2081.00
05/17/2005,10:19,1162.00,1162.25,1161.75,1162.25,438,423,861.00
05/17/2005,10:20,1162.25,1162.25,1162.00,1162.00,389,457,846.00
05/17/2005,10:21,1162.00,1162.25,1162.00,1162.25,307,57,364.00
05/17/2005,10:22,1162.25,1162.50,1162.25,1162.50,641,265,906.00
05/17/2005,10:23,1162.50,1162.75,1161.75,1162.00,183,1099,1282.00
05/17/2005,10:24,1162.00,1162.75,1161.75,1162.75,1390,84,1474.00
05/17/2005,10:25,1162.75,1163.25,1162.50,1163.25,1517,367,1884.00
05/17/2005,10:26,1163.25,1163.50,1162.75,1163.00,803,977,1780.00
05/17/2005,10:27,1163.00,1163.50,1162.75,1163.50,355,730,1085.00
05/17/2005,10:28,1163.50,1163.75,1163.00,1163.25,689,741,1430.00
05/17/2005,10:29,1163.25,1163.50,1163.00,1163.00,113,457,570.00
05/17/2005,10:30,1163.00,1163.00,1162.25,1162.75,314,904,1218.00
05/17/2005,10:31,1162.75,1162.75,1162.25,1162.75,425,442,867.00
05/17/2005,10:32,1162.75,1163.25,1162.50,1163.00,1166,108,1274.00
05/17/2005,10:33,1162.75,1163.00,1162.50,1162.75,38,252,290.00
05/17/2005,10:34,1162.75,1163.00,1162.75,1162.75,142,141,283.00
05/17/2005,10:35,1163.00,1163.00,1162.50,1163.00,194,167,361.00
05/17/2005,10:36,1162.75,1163.50,1162.75,1163.50,946,131,1077.00
05/17/2005,10:37,1163.50,1164.50,1163.25,1164.00,4128,1184,5312.00
05/17/2005,10:38,1164.00,1164.75,1164.00,1164.75,2879,986,3865.00
05/17/2005,10:39,1164.50,1165.50,1164.25,1165.25,2939,1914,4853.00
05/17/2005,10:40,1165.00,1165.50,1164.75,1165.00,1274,1491,2765.00
05/17/2005,10:41,1165.00,1165.25,1164.75,1164.75,333,696,1029.00
05/17/2005,10:42,1164.75,1165.00,1164.50,1164.75,700,625,1325.00
05/17/2005,10:43,1164.75,1164.75,1164.50,1164.50,40,85,125.00
05/17/2005,10:44,1164.50,1164.75,1164.50,1164.75,410,445,855.00
05/17/2005,10:45,1164.75,1165.50,1164.50,1165.25,1355,744,2099.00
05/17/2005,10:46,1165.25,1166.25,1165.00,1165.75,4570,2080,6650.00
05/17/2005,10:47,1165.50,1166.25,1165.25,1165.50,2125,1595,3720.00
05/17/2005,10:48,1165.50,1165.75,1165.25,1165.50,997,333,1330.00
05/17/2005,10:49,1165.75,1165.75,1165.00,1165.00,312,889,1201.00
05/17/2005,10:50,1165.00,1165.25,1165.00,1165.00,159,948,1107.00
05/17/2005,10:51,1165.00,1165.00,1164.50,1164.75,442,1318,1760.00
05/17/2005,10:52,1164.50,1164.75,1164.50,1164.75,56,225,281.00
05/17/2005,10:53,1164.75,1165.25,1164.75,1165.00,1065,392,1457.00
05/17/2005,10:54,1165.00,1165.00,1164.75,1164.75,21,379,400.00
05/17/2005,10:55,1164.75,1165.25,1164.50,1165.25,480,127,607.00
05/17/2005,10:56,1165.00,1165.25,1164.50,1164.75,25,533,558.00
05/17/2005,10:57,1164.75,1164.75,1164.50,1164.75,70,29,99.00
05/17/2005,10:58,1164.75,1164.75,1164.50,1164.75,377,28,405.00
05/17/2005,10:59,1164.75,1165.00,1164.75,1164.75,115,51,166.00
05/17/2005,11:00,1165.00,1165.25,1164.75,1165.00,884,363,1247.00
05/17/2005,11:01,1165.00,1165.00,1164.50,1164.75,185,539,724.00
05/17/2005,11:02,1164.75,1165.25,1164.75,1165.00,886,295,1181.00
05/17/2005,11:03,1165.00,1165.25,1165.00,1165.25,41,55,96.00
05/17/2005,11:04,1165.25,1165.25,1164.75,1164.75,17,580,597.00
05/17/2005,11:05,1164.50,1165.00,1164.25,1164.50,196,781,977.00
05/17/2005,11:06,1164.50,1164.50,1164.00,1164.25,387,819,1206.00
05/17/2005,11:07,1164.50,1164.50,1163.75,1164.00,64,2148,2212.00
05/17/2005,11:08,1164.00,1164.00,1163.75,1163.75,83,131,214.00
05/17/2005,11:09,1164.00,1164.25,1163.75,1164.25,584,39,623.00
05/17/2005,11:10,1164.00,1164.25,1164.00,1164.25,659,6,665.00
05/17/2005,11:11,1164.25,1164.50,1164.00,1164.25,322,33,355.00
05/17/2005,11:12,1164.50,1164.50,1164.25,1164.25,49,46,95.00
05/17/2005,11:13,1164.50,1164.50,1164.00,1164.00,174,491,665.00
05/17/2005,11:14,1164.00,1164.25,1164.00,1164.00,233,64,297.00
05/17/2005,11:15,1164.25,1164.25,1164.00,1164.00,9,603,612.00
05/17/2005,11:16,1164.00,1164.25,1164.00,1164.25,3,351,354.00
05/17/2005,11:17,1164.25,1164.75,1164.25,1164.75,1288,125,1413.00
05/17/2005,11:18,1164.75,1165.00,1164.50,1164.50,319,518,837.00
05/17/2005,11:19,1164.75,1165.00,1164.50,1165.00,855,273,1128.00
05/17/2005,11:20,1165.00,1165.25,1164.75,1164.75,180,198,378.00
05/17/2005,11:21,1165.00,1165.00,1164.75,1164.75,19,237,256.00
05/17/2005,11:22,1164.75,1165.00,1164.25,1164.50,351,324,675.00
05/17/2005,11:23,1164.50,1164.50,1164.25,1164.25,268,111,379.00
05/17/2005,11:24,1164.50,1164.50,1164.25,1164.50,34,17,51.00
05/17/2005,11:25,1164.50,1164.75,1164.25,1164.50,119,341,460.00
05/17/2005,11:26,1164.25,1164.50,1164.25,1164.25,59,82,141.00
05/17/2005,11:27,1164.50,1164.50,1164.00,1164.00,10,436,446.00
05/17/2005,11:28,1164.25,1164.50,1164.00,1164.25,125,27,152.00
05/17/2005,11:29,1164.50,1164.50,1164.25,1164.50,13,2,15.00
05/17/2005,11:30,1164.50,1164.50,1164.25,1164.50,15,7,22.00
05/17/2005,11:31,1164.25,1164.50,1164.25,1164.25,76,58,134.00
05/17/2005,11:32,1164.25,1164.50,1164.25,1164.50,28,230,258.00
05/17/2005,11:33,1164.25,1164.50,1164.25,1164.25,13,11,24.00
05/17/2005,11:34,1164.25,1164.50,1164.00,1164.00,31,301,332.00
05/17/2005,11:35,1164.00,1164.25,1163.25,1164.00,825,2250,3075.00
05/17/2005,11:36,1164.00,1164.00,1163.75,1164.00,158,103,261.00
05/17/2005,11:37,1163.75,1164.25,1163.75,1164.25,492,70,562.00
05/17/2005,11:38,1164.25,1164.25,1163.50,1163.75,89,596,685.00
05/17/2005,11:39,1163.75,1163.75,1163.00,1163.00,773,2133,2906.00
05/17/2005,11:40,1163.00,1163.25,1163.00,1163.25,84,64,148.00
05/17/2005,11:41,1163.00,1163.25,1162.50,1163.00,608,1756,2364.00
05/17/2005,11:42,1162.75,1163.00,1162.50,1162.75,152,559,711.00
05/17/2005,11:43,1162.75,1163.00,1162.50,1163.00,749,36,785.00
05/17/2005,11:44,1162.75,1163.00,1162.75,1162.75,23,30,53.00
05/17/2005,11:45,1163.00,1163.00,1162.75,1163.00,241,4,245.00
05/17/2005,11:46,1163.00,1163.25,1162.75,1163.25,724,29,753.00
05/17/2005,11:47,1163.00,1163.25,1163.00,1163.25,184,29,213.00
05/17/2005,11:48,1163.25,1163.75,1163.00,1163.50,1148,542,1690.00
05/17/2005,11:49,1163.50,1163.75,1163.50,1163.75,80,370,450.00
05/17/2005,11:50,1163.50,1163.75,1163.25,1163.75,383,359,742.00
05/17/2005,11:51,1163.50,1163.75,1163.25,1163.25,25,328,353.00
05/17/2005,11:52,1163.25,1163.50,1163.25,1163.50,65,22,87.00
05/17/2005,11:53,1163.50,1163.50,1163.25,1163.25,79,137,216.00
05/17/2005,11:54,1163.25,1163.50,1163.00,1163.25,376,665,1041.00
05/17/2005,11:55,1163.25,1163.25,1162.75,1162.75,11,734,745.00
05/17/2005,11:56,1162.75,1163.00,1162.50,1162.75,125,657,782.00
05/17/2005,11:57,1162.75,1163.50,1162.75,1163.25,769,249,1018.00
05/17/2005,11:58,1163.00,1163.00,1162.75,1163.00,74,742,816.00
05/17/2005,11:59,1163.00,1163.25,1162.75,1163.00,360,143,503.00
05/17/2005,12:00,1163.00,1163.00,1162.50,1162.75,149,718,867.00
05/17/2005,12:01,1162.75,1163.00,1162.00,1162.25,1015,2313,3328.00
05/17/2005,12:02,1162.00,1162.75,1162.00,1162.75,726,112,838.00
05/17/2005,12:03,1162.75,1162.75,1162.50,1162.75,619,33,652.00
05/17/2005,12:04,1162.75,1162.75,1162.75,1162.75,482,0,482.00
05/17/2005,12:05,1162.75,1163.00,1162.50,1163.00,852,785,1637.00
05/17/2005,12:06,1163.00,1163.25,1162.75,1163.25,737,64,801.00
05/17/2005,12:07,1163.25,1163.50,1162.75,1163.25,425,550,975.00
05/17/2005,12:08,1163.25,1163.50,1163.00,1163.50,339,24,363.00
05/17/2005,12:09,1163.50,1163.75,1163.25,1163.25,781,377,1158.00
05/17/2005,12:10,1163.25,1163.25,1162.75,1163.00,211,672,883.00
05/17/2005,12:11,1163.00,1163.25,1162.75,1163.00,81,204,285.00
05/17/2005,12:12,1163.00,1163.50,1163.00,1163.50,453,141,594.00
05/17/2005,12:13,1163.50,1163.50,1163.25,1163.50,253,3,256.00
05/17/2005,12:14,1163.50,1163.50,1163.25,1163.50,109,3,112.00
05/17/2005,12:15,1163.50,1163.50,1163.25,1163.50,177,47,224.00
05/17/2005,12:16,1163.50,1163.50,1163.50,1163.50,64,0,64.00
05/17/2005,12:17,1163.50,1163.75,1163.25,1163.75,287,78,365.00
05/17/2005,12:18,1163.75,1163.75,1163.50,1163.50,139,19,158.00
05/17/2005,12:19,1163.75,1164.50,1163.75,1164.25,2383,508,2891.00
05/17/2005,12:20,1164.25,1164.50,1164.00,1164.50,942,783,1725.00
05/17/2005,12:21,1164.50,1164.50,1164.25,1164.25,92,539,631.00
05/17/2005,12:22,1164.25,1164.75,1164.00,1164.75,943,313,1256.00
05/17/2005,12:23,1164.50,1165.00,1164.25,1164.25,670,1908,2578.00
05/17/2005,12:24,1164.25,1165.50,1164.25,1165.25,2793,590,3383.00
05/17/2005,12:25,1165.25,1165.25,1164.75,1164.75,516,515,1031.00
05/17/2005,12:26,1164.75,1165.00,1164.75,1164.75,45,392,437.00
05/17/2005,12:27,1165.00,1165.00,1164.00,1164.50,170,1590,1760.00
05/17/2005,12:28,1164.50,1164.50,1164.25,1164.25,27,201,228.00
05/17/2005,12:29,1164.50,1164.50,1164.00,1164.25,348,770,1118.00
05/17/2005,12:30,1164.50,1164.75,1164.25,1164.50,298,306,604.00
05/17/2005,12:31,1164.50,1165.00,1164.50,1165.00,1623,182,1805.00
05/17/2005,12:32,1165.00,1165.50,1164.75,1165.25,737,94,831.00
05/17/2005,12:33,1165.00,1165.25,1164.75,1164.75,10,290,300.00
05/17/2005,12:34,1164.75,1165.00,1164.75,1164.75,9,74,83.00
05/17/2005,12:35,1165.00,1165.00,1164.25,1164.75,636,630,1266.00
05/17/2005,12:36,1164.25,1164.50,1164.00,1164.25,855,1002,1857.00
05/17/2005,12:37,1164.50,1164.50,1164.00,1164.50,264,277,541.00
05/17/2005,12:38,1164.25,1164.75,1164.25,1164.75,490,40,530.00
05/17/2005,12:39,1165.00,1165.25,1164.75,1164.75,1191,869,2060.00
05/17/2005,12:40,1164.75,1165.00,1164.75,1164.75,25,606,631.00
05/17/2005,12:41,1164.50,1164.75,1164.25,1164.50,155,1428,1583.00
05/17/2005,12:42,1164.50,1164.75,1164.25,1164.50,134,174,308.00
05/17/2005,12:43,1164.50,1164.75,1164.50,1164.50,98,8,106.00
05/17/2005,12:44,1164.75,1165.00,1164.50,1164.50,142,293,435.00
05/17/2005,12:45,1164.75,1165.00,1164.50,1164.75,315,110,425.00
05/17/2005,12:46,1164.75,1165.00,1164.50,1164.75,230,58,288.00
05/17/2005,12:47,1164.75,1165.00,1164.50,1164.75,135,44,179.00
05/17/2005,12:48,1164.75,1165.25,1164.75,1165.25,923,68,991.00
05/17/2005,12:49,1165.25,1165.25,1164.25,1164.50,88,667,755.00
05/17/2005,12:50,1164.50,1164.50,1163.75,1163.75,292,1028,1320.00
05/17/2005,12:51,1163.75,1164.00,1163.25,1163.50,719,1818,2537.00
05/17/2005,12:52,1163.50,1163.75,1163.25,1163.75,351,282,633.00
05/17/2005,12:53,1163.50,1163.75,1163.50,1163.75,149,21,170.00
05/17/2005,12:54,1163.75,1163.75,1163.50,1163.75,251,22,273.00
05/17/2005,12:55,1164.00,1164.00,1163.75,1164.00,86,165,251.00
05/17/2005,12:56,1164.00,1164.00,1163.75,1164.00,17,26,43.00
05/17/2005,12:57,1164.00,1164.50,1164.00,1164.25,873,396,1269.00
05/17/2005,12:58,1164.25,1164.50,1164.00,1164.25,289,218,507.00
05/17/2005,12:59,1164.25,1164.50,1164.00,1164.25,35,246,281.00
05/17/2005,13:00,1164.25,1164.50,1164.00,1164.25,139,106,245.00
05/17/2005,13:01,1164.50,1164.50,1164.00,1164.00,26,244,270.00
05/17/2005,13:02,1164.00,1164.00,1163.25,1163.75,361,1581,1942.00
05/17/2005,13:03,1163.75,1164.25,1163.75,1164.00,220,287,507.00
05/17/2005,13:04,1164.00,1164.00,1163.75,1163.75,302,137,439.00
05/17/2005,13:05,1163.75,1164.00,1163.75,1164.00,14,2,16.00
05/17/2005,13:06,1164.00,1164.00,1163.75,1164.00,223,71,294.00
05/17/2005,13:07,1164.00,1164.25,1164.00,1164.25,107,3,110.00
05/17/2005,13:08,1164.00,1165.25,1164.00,1164.75,2239,578,2817.00
05/17/2005,13:09,1164.75,1165.25,1164.75,1164.75,519,289,808.00
05/17/2005,13:10,1164.75,1165.00,1164.50,1164.50,63,440,503.00
05/17/2005,13:11,1164.50,1164.75,1164.50,1164.75,170,26,196.00
05/17/2005,13:12,1164.75,1164.75,1164.50,1164.50,92,6,98.00
05/17/2005,13:13,1164.50,1164.75,1164.50,1164.75,44,10,54.00
05/17/2005,13:14,1164.50,1165.75,1164.50,1165.50,2760,1052,3812.00
05/17/2005,13:15,1165.25,1165.75,1165.25,1165.75,950,691,1641.00
05/17/2005,13:16,1165.50,1165.75,1165.25,1165.25,155,547,702.00
05/17/2005,13:17,1165.25,1166.25,1165.25,1166.00,2901,947,3848.00
05/17/2005,13:18,1166.00,1166.75,1165.75,1166.50,6632,2048,8680.00
05/17/2005,13:19,1166.75,1166.75,1166.00,1166.25,1914,1683,3597.00
05/17/2005,13:20,1166.25,1166.50,1165.50,1165.50,668,1810,2478.00
05/17/2005,13:21,1165.75,1166.00,1165.50,1165.75,640,424,1064.00
05/17/2005,13:22,1165.75,1166.00,1165.50,1165.75,651,211,862.00
05/17/2005,13:23,1165.75,1165.75,1165.25,1165.50,458,798,1256.00
05/17/2005,13:24,1165.25,1165.75,1165.00,1165.75,364,828,1192.00
05/17/2005,13:25,1165.50,1165.75,1165.50,1165.50,4,363,367.00
05/17/2005,13:26,1165.50,1165.50,1165.25,1165.50,294,79,373.00
05/17/2005,13:27,1165.50,1165.50,1165.25,1165.25,164,102,266.00
05/17/2005,13:28,1165.25,1165.50,1165.25,1165.25,151,129,280.00
05/17/2005,13:29,1165.50,1165.75,1165.50,1165.50,444,335,779.00
05/17/2005,13:30,1165.50,1165.75,1165.25,1165.50,514,87,601.00
05/17/2005,13:31,1165.75,1167.25,1165.75,1167.25,8505,1880,10385.00
05/17/2005,13:32,1167.25,1167.75,1167.00,1167.25,6733,3172,9905.00
05/17/2005,13:33,1167.50,1168.25,1167.25,1168.00,5255,1260,6515.00
05/17/2005,13:34,1168.25,1169.00,1167.75,1168.75,7757,5143,12900.00
05/17/2005,13:35,1168.75,1169.00,1168.00,1168.00,1690,2748,4438.00
05/17/2005,13:36,1168.00,1168.50,1168.00,1168.00,851,1287,2138.00
05/17/2005,13:37,1168.00,1168.75,1168.00,1168.25,2122,1629,3751.00
05/17/2005,13:38,1168.50,1170.00,1168.25,1169.75,7100,1757,8857.00
05/17/2005,13:39,1169.50,1171.25,1169.50,1171.00,10912,4092,15004.00
05/17/2005,13:40,1171.00,1171.25,1170.50,1170.75,4771,3019,7790.00
05/17/2005,13:41,1170.75,1171.50,1170.50,1170.75,6193,4118,10311.00
05/17/2005,13:42,1170.75,1171.00,1170.25,1171.00,2315,2754,5069.00
05/17/2005,13:43,1171.00,1171.00,1170.50,1170.75,3166,626,3792.00
05/17/2005,13:44,1170.75,1172.00,1170.50,1172.00,7145,1192,8337.00
05/17/2005,13:45,1171.75,1172.50,1171.50,1172.25,6450,3412,9862.00
05/17/2005,13:46,1172.25,1172.25,1171.75,1171.75,1206,2357,3563.00
05/17/2005,13:47,1171.75,1172.00,1171.50,1171.50,564,2153,2717.00
05/17/2005,13:48,1171.50,1171.75,1171.25,1171.50,1600,3289,4889.00
05/17/2005,13:49,1171.50,1171.75,1171.25,1171.50,1565,1153,2718.00
05/17/2005,13:50,1171.75,1172.00,1171.25,1171.75,1358,855,2213.00
05/17/2005,13:51,1171.75,1172.00,1171.00,1171.25,1089,3108,4197.00
05/17/2005,13:52,1171.25,1172.50,1171.25,1172.25,3461,1300,4761.00
05/17/2005,13:53,1172.25,1173.25,1172.00,1173.25,7050,2715,9765.00
05/17/2005,13:54,1173.00,1173.25,1172.00,1172.50,1762,3904,5666.00
05/17/2005,13:55,1172.25,1172.25,1171.50,1172.00,1702,2258,3960.00
05/17/2005,13:56,1171.75,1172.50,1171.75,1172.00,1298,994,2292.00
05/17/2005,13:57,1172.00,1172.25,1171.50,1172.00,859,1259,2118.00
05/17/2005,13:58,1171.75,1172.25,1171.75,1172.25,1474,1133,2607.00
05/17/2005,13:59,1172.25,1172.75,1172.00,1172.00,1877,1848,3725.00
05/17/2005,14:00,1172.25,1172.25,1171.75,1172.00,636,1480,2116.00
05/17/2005,14:01,1172.00,1172.50,1172.00,1172.00,760,496,1256.00
05/17/2005,14:02,1172.00,1172.75,1172.00,1172.50,1558,550,2108.00
05/17/2005,14:03,1172.50,1172.75,1171.75,1172.00,603,1148,1751.00
05/17/2005,14:04,1172.25,1172.25,1171.50,1171.75,1387,3267,4654.00
05/17/2005,14:05,1171.75,1172.00,1171.50,1171.50,420,484,904.00
05/17/2005,14:06,1171.75,1171.75,1171.25,1171.75,679,1232,1911.00
05/17/2005,14:07,1171.50,1171.75,1171.50,1171.75,131,147,278.00
05/17/2005,14:08,1171.75,1172.00,1171.50,1172.00,708,242,950.00
05/17/2005,14:09,1172.00,1172.00,1171.25,1171.25,184,1341,1525.00
05/17/2005,14:10,1171.25,1171.75,1171.25,1171.75,503,382,885.00
05/17/2005,14:11,1171.75,1171.75,1171.00,1171.25,336,1955,2291.00
05/17/2005,14:12,1171.25,1171.50,1171.00,1171.50,1274,128,1402.00
05/17/2005,14:13,1171.50,1171.50,1171.25,1171.25,5,197,202.00
05/17/2005,14:14,1171.25,1172.00,1171.25,1171.50,2015,379,2394.00
05/17/2005,14:15,1171.75,1172.25,1171.50,1172.00,1829,300,2129.00
05/17/2005,14:16,1172.00,1172.50,1171.75,1172.50,1307,165,1472.00
05/17/2005,14:17,1172.25,1172.50,1172.00,1172.00,569,1066,1635.00
05/17/2005,14:18,1172.00,1172.50,1172.00,1172.00,647,282,929.00
05/17/2005,14:19,1172.25,1172.25,1172.00,1172.25,289,178,467.00
05/17/2005,14:20,1172.25,1172.50,1172.00,1172.25,430,268,698.00
05/17/2005,14:21,1172.25,1172.50,1172.00,1172.25,258,342,600.00
05/17/2005,14:22,1172.00,1172.25,1172.00,1172.00,508,372,880.00
05/17/2005,14:23,1172.00,1172.25,1171.75,1172.25,1043,1260,2303.00
05/17/2005,14:24,1172.00,1172.00,1171.50,1171.50,40,1111,1151.00
05/17/2005,14:25,1171.50,1171.75,1171.25,1171.50,177,658,835.00
05/17/2005,14:26,1171.50,1172.00,1171.50,1171.75,1013,393,1406.00
05/17/2005,14:27,1172.00,1172.00,1171.50,1172.00,670,600,1270.00
05/17/2005,14:28,1171.75,1172.00,1171.75,1172.00,185,38,223.00
05/17/2005,14:29,1172.00,1172.50,1171.75,1172.25,2217,510,2727.00
05/17/2005,14:30,1172.25,1172.75,1172.25,1172.75,1147,108,1255.00
05/17/2005,14:31,1172.75,1174.00,1172.75,1173.75,8740,3366,12106.00
05/17/2005,14:32,1173.75,1174.00,1173.25,1173.50,1702,1893,3595.00
05/17/2005,14:33,1173.50,1174.25,1173.50,1173.75,3530,1695,5225.00
05/17/2005,14:34,1173.75,1174.00,1173.50,1174.00,928,960,1888.00
05/17/2005,14:35,1173.75,1174.00,1173.50,1173.75,280,1020,1300.00
05/17/2005,14:36,1173.75,1173.75,1173.50,1173.50,272,741,1013.00
05/17/2005,14:37,1173.50,1173.75,1173.25,1173.50,327,981,1308.00
05/17/2005,14:38,1173.50,1173.75,1173.50,1173.50,22,400,422.00
05/17/2005,14:39,1173.50,1174.50,1173.50,1174.25,3632,963,4595.00
05/17/2005,14:40,1174.25,1174.75,1174.00,1174.75,3408,1200,4608.00
05/17/2005,14:41,1174.50,1175.50,1174.50,1175.25,7366,7825,15191.00
05/17/2005,14:42,1175.25,1175.25,1174.75,1174.75,1276,3118,4394.00
05/17/2005,14:43,1174.75,1175.00,1174.50,1174.75,1804,2670,4474.00
05/17/2005,14:44,1174.50,1174.75,1174.50,1174.75,495,1146,1641.00
05/17/2005,14:45,1174.75,1175.00,1174.50,1174.75,766,339,1105.00
05/17/2005,14:46,1174.75,1174.75,1174.50,1174.75,362,1215,1577.00
05/17/2005,14:47,1174.75,1175.00,1174.50,1174.75,1490,299,1789.00
05/17/2005,14:48,1174.75,1175.75,1174.75,1175.75,6376,1791,8167.00
05/17/2005,14:49,1175.75,1176.00,1175.25,1175.50,2096,2341,4437.00
05/17/2005,14:50,1175.50,1176.25,1175.50,1175.50,5091,1585,6676.00
05/17/2005,14:51,1175.75,1176.00,1175.50,1175.75,969,2340,3309.00
05/17/2005,14:52,1175.75,1176.00,1175.50,1175.50,1990,1240,3230.00
05/17/2005,14:53,1175.75,1175.75,1175.50,1175.50,456,485,941.00
05/17/2005,14:54,1175.50,1175.50,1175.00,1175.25,384,2737,3121.00
05/17/2005,14:55,1175.00,1175.25,1174.75,1175.00,1992,2336,4328.00
05/17/2005,14:56,1175.00,1175.25,1175.00,1175.00,659,226,885.00
05/17/2005,14:57,1175.25,1175.25,1175.00,1175.25,1113,527,1640.00
05/17/2005,14:58,1175.25,1175.25,1174.75,1175.00,1362,3775,5137.00
05/17/2005,14:59,1175.00,1175.00,1174.75,1175.00,985,1437,2422.00
05/17/2005,15:00,1175.00,1175.25,1174.50,1175.00,4681,3235,7916.00
05/17/2005,15:01,1174.75,1175.00,1174.50,1174.75,2713,3490,6203.00
05/17/2005,15:02,1175.00,1175.50,1174.75,1175.00,3345,2755,6100.00
05/17/2005,15:03,1175.00,1175.50,1175.00,1175.25,1202,1736,2938.00
05/17/2005,15:04,1175.00,1175.25,1175.00,1175.00,137,347,484.00
05/17/2005,15:05,1175.00,1175.25,1174.75,1174.75,87,1953,2040.00
05/17/2005,15:06,1174.75,1175.00,1174.50,1174.50,109,1586,1695.00
05/17/2005,15:07,1174.75,1174.75,1174.50,1174.50,154,567,721.00
05/17/2005,15:08,1174.50,1174.75,1174.50,1174.50,62,1890,1952.00
05/17/2005,15:09,1174.50,1175.00,1174.50,1174.75,1937,225,2162.00
05/17/2005,15:10,1174.75,1175.25,1174.50,1175.00,1507,1570,3077.00
05/17/2005,15:11,1175.00,1175.50,1174.75,1175.25,1018,1805,2823.00
05/17/2005,15:12,1175.25,1175.50,1175.00,1175.25,1885,660,2545.00
05/17/2005,15:13,1175.25,1175.25,1175.00,1175.25,335,505,840.00
05/17/2005,15:14,1175.00,1175.50,1175.00,1175.25,792,1104,1896.00
05/17/2005,15:15,1175.50,1175.50,1175.00,1175.25,2270,3046,5316.00
05/17/2005,15:16,1175.50,1175.50,1175.25,1175.25,5,1,6.00
05/17/2005,15:31,1175.00,1175.25,1174.75,1175.25,660,279,939.00
05/17/2005,15:32,1175.25,1175.25,1175.00,1175.00,186,107,293.00
05/17/2005,15:33,1175.00,1175.25,1175.00,1175.25,18,4,22.00
05/17/2005,15:34,1175.25,1175.25,1175.25,1175.25,35,0,35.00
05/17/2005,15:35,1175.25,1175.25,1175.00,1175.00,107,21,128.00
05/17/2005,15:36,1175.25,1175.25,1175.25,1175.25,3,0,3.00
05/17/2005,15:37,1175.25,1175.25,1175.00,1175.00,22,156,178.00
05/17/2005,15:38,1175.00,1175.00,1175.00,1175.00,0,26,26.00
05/17/2005,15:39,1175.00,1175.00,1174.75,1175.00,28,55,83.00
05/17/2005,15:40,1175.00,1175.00,1175.00,1175.00,80,0,80.00
05/17/2005,15:41,1175.25,1175.25,1175.00,1175.00,1,12,13.00
05/17/2005,15:42,1175.00,1175.00,1174.75,1174.75,0,59,59.00
05/17/2005,15:43,1174.75,1174.75,1174.50,1174.75,41,159,200.00
05/17/2005,15:44,1174.75,1175.00,1174.75,1174.75,187,67,254.00
05/17/2005,15:45,1175.00,1175.00,1174.75,1175.00,50,10,60.00
05/17/2005,15:46,1175.00,1175.00,1175.00,1175.00,83,0,83.00
05/17/2005,15:47,1175.00,1175.00,1175.00,1175.00,18,0,18.00
05/17/2005,15:48,1175.00,1175.00,1174.75,1175.00,8,1,9.00
05/17/2005,15:49,1175.00,1175.00,1175.00,1175.00,3,0,3.00
05/17/2005,15:50,1175.00,1175.50,1175.00,1175.25,268,7,275.00
05/17/2005,15:51,1175.00,1175.00,1175.00,1175.00,0,1,1.00
05/17/2005,15:52,1175.00,1175.00,1175.00,1175.00,0,2,2.00
05/17/2005,15:53,1175.25,1175.25,1175.00,1175.00,521,42,563.00
05/17/2005,15:54,1175.00,1175.00,1174.75,1174.75,1,389,390.00
05/17/2005,15:55,1174.50,1174.75,1174.50,1174.75,107,12,119.00
05/17/2005,15:56,1174.75,1174.75,1174.50,1174.50,201,20,221.00
05/17/2005,15:57,1174.50,1174.75,1174.50,1174.75,65,6,71.00
05/17/2005,15:58,1174.75,1174.75,1174.75,1174.75,5,0,5.00
05/17/2005,16:00,1174.75,1175.25,1174.75,1174.75,159,70,229.00
05/17/2005,17:01,1175.00,1175.00,1175.00,1175.00,0,15,15.00
05/17/2005,17:02,1175.25,1175.25,1175.25,1175.25,29,0,29.00
05/17/2005,17:03,1175.25,1175.25,1175.25,1175.25,26,0,26.00
05/17/2005,17:04,1175.25,1175.25,1175.25,1175.25,65,0,65.00
05/17/2005,17:05,1175.00,1175.00,1175.00,1175.00,0,1,1.00
05/17/2005,17:06,1175.25,1175.25,1175.25,1175.25,103,0,103.00
05/17/2005,17:07,1175.25,1175.25,1175.25,1175.25,1,0,1.00
05/17/2005,17:08,1175.25,1175.25,1175.25,1175.25,53,0,53.00
05/17/2005,17:09,1175.00,1175.00,1175.00,1175.00,0,3,3.00
05/17/2005,17:10,1175.00,1175.00,1175.00,1175.00,0,2,2.00
05/17/2005,17:12,1175.25,1175.25,1175.00,1175.00,1,44,45.00
05/17/2005,17:13,1175.00,1175.25,1175.00,1175.00,1,24,25.00
05/17/2005,17:14,1175.00,1175.00,1175.00,1175.00,0,3,3.00
05/17/2005,17:15,1174.75,1174.75,1174.75,1174.75,0,11,11.00
05/17/2005,17:16,1175.00,1175.25,1175.00,1175.00,44,24,68.00
05/17/2005,17:17,1175.00,1175.00,1175.00,1175.00,0,11,11.00
05/17/2005,17:18,1175.00,1175.00,1175.00,1175.00,0,1,1.00
05/17/2005,17:20,1174.75,1174.75,1174.75,1174.75,0,52,52.00
05/17/2005,17:21,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,17:22,1174.75,1174.75,1174.75,1174.75,0,4,4.00
05/17/2005,17:27,1174.75,1175.00,1174.75,1175.00,2,1,3.00
05/17/2005,17:28,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/17/2005,17:30,1175.00,1175.00,1174.75,1174.75,1,2,3.00
05/17/2005,17:31,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,17:32,1174.75,1175.00,1174.75,1175.00,52,5,57.00
05/17/2005,17:33,1175.00,1175.00,1175.00,1175.00,20,0,20.00
05/17/2005,17:34,1175.00,1175.00,1175.00,1175.00,5,0,5.00
05/17/2005,17:35,1175.00,1175.00,1175.00,1175.00,19,0,19.00
05/17/2005,17:36,1175.00,1175.00,1175.00,1175.00,7,0,7.00
05/17/2005,17:38,1175.00,1175.00,1175.00,1175.00,29,0,29.00
05/17/2005,17:39,1175.00,1175.00,1174.75,1174.75,1,28,29.00
05/17/2005,17:41,1175.00,1175.00,1174.75,1174.75,3,7,10.00
05/17/2005,17:42,1174.75,1174.75,1174.75,1174.75,0,15,15.00
05/17/2005,17:43,1175.00,1175.00,1174.75,1174.75,29,1,30.00
05/17/2005,17:48,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/17/2005,17:50,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/17/2005,17:51,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/17/2005,17:59,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,18:03,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/17/2005,18:05,1174.75,1174.75,1174.75,1174.75,0,4,4.00
05/17/2005,18:08,1174.75,1174.75,1174.75,1174.75,0,10,10.00
05/17/2005,18:11,1174.75,1174.75,1174.75,1174.75,0,11,11.00
05/17/2005,18:14,1175.00,1175.00,1175.00,1175.00,71,0,71.00
05/17/2005,18:15,1175.00,1175.00,1175.00,1175.00,16,0,16.00
05/17/2005,18:18,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/17/2005,18:19,1175.00,1175.00,1175.00,1175.00,8,0,8.00
05/17/2005,18:21,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/17/2005,18:24,1175.00,1175.00,1175.00,1175.00,2,0,2.00
05/17/2005,18:25,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,18:26,1174.75,1174.75,1174.75,1174.75,0,5,5.00
05/17/2005,18:31,1174.75,1174.75,1174.75,1174.75,0,10,10.00
05/17/2005,18:35,1175.00,1175.00,1175.00,1175.00,4,0,4.00
05/17/2005,18:36,1175.00,1175.00,1175.00,1175.00,1,0,1.00
05/17/2005,18:42,1175.00,1175.00,1174.75,1174.75,1,68,69.00
05/17/2005,18:43,1174.75,1174.75,1174.75,1174.75,0,20,20.00
05/17/2005,18:44,1174.75,1174.75,1174.75,1174.75,0,15,15.00
05/17/2005,18:47,1174.75,1174.75,1174.75,1174.75,0,2,2.00
05/17/2005,18:49,1174.75,1174.75,1174.75,1174.75,0,30,30.00
05/17/2005,18:50,1174.75,1174.75,1174.75,1174.75,0,21,21.00
05/17/2005,18:51,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,18:52,1174.50,1174.50,1174.50,1174.50,0,24,24.00
05/17/2005,18:53,1174.50,1174.50,1174.50,1174.50,0,6,6.00
05/17/2005,18:57,1174.50,1174.75,1174.50,1174.75,3,1,4.00
05/17/2005,18:58,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/17/2005,18:59,1174.75,1174.75,1174.75,1174.75,2,0,2.00
05/17/2005,19:00,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,19:01,1174.50,1174.50,1174.50,1174.50,0,9,9.00
05/17/2005,19:02,1174.50,1174.50,1174.50,1174.50,0,9,9.00
05/17/2005,19:03,1174.75,1174.75,1174.75,1174.75,2,0,2.00
05/17/2005,19:04,1174.50,1174.50,1174.50,1174.50,0,7,7.00
05/17/2005,19:05,1174.50,1174.50,1174.50,1174.50,0,5,5.00
05/17/2005,19:06,1174.50,1174.50,1174.50,1174.50,0,90,90.00
05/17/2005,19:07,1174.50,1174.50,1174.50,1174.50,0,26,26.00
05/17/2005,19:08,1174.50,1174.50,1174.25,1174.50,1,7,8.00
05/17/2005,19:09,1174.50,1174.50,1174.50,1174.50,24,0,24.00
05/17/2005,19:10,1174.50,1174.50,1174.50,1174.50,55,0,55.00
05/17/2005,19:12,1174.50,1174.50,1174.50,1174.50,7,0,7.00
05/17/2005,19:14,1174.50,1174.50,1174.50,1174.50,23,0,23.00
05/17/2005,19:15,1174.50,1174.50,1174.50,1174.50,37,0,37.00
05/17/2005,19:16,1174.50,1174.50,1174.50,1174.50,6,0,6.00
05/17/2005,19:17,1174.50,1174.50,1174.50,1174.50,10,0,10.00
05/17/2005,19:18,1174.50,1174.50,1174.50,1174.50,3,0,3.00
05/17/2005,19:19,1174.50,1174.50,1174.50,1174.50,8,0,8.00
05/17/2005,19:20,1174.50,1174.75,1174.50,1174.50,6,9,15.00
05/17/2005,19:21,1174.50,1174.50,1174.50,1174.50,0,2,2.00
05/17/2005,19:22,1174.50,1174.50,1174.50,1174.50,0,3,3.00
05/17/2005,19:24,1174.50,1174.50,1174.50,1174.50,0,24,24.00
05/17/2005,19:27,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/17/2005,19:28,1174.50,1174.50,1174.50,1174.50,50,0,50.00
05/17/2005,19:29,1174.50,1174.50,1174.50,1174.50,4,0,4.00
05/17/2005,19:30,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/17/2005,19:31,1174.50,1174.50,1174.50,1174.50,16,0,16.00
05/17/2005,19:32,1174.50,1174.50,1174.25,1174.25,37,63,100.00
05/17/2005,19:33,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/17/2005,19:34,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/17/2005,19:35,1174.25,1174.25,1174.25,1174.25,0,3,3.00
05/17/2005,19:36,1174.25,1174.25,1174.25,1174.25,0,131,131.00
05/17/2005,19:37,1174.25,1174.25,1174.00,1174.25,22,3,25.00
05/17/2005,19:38,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/17/2005,19:39,1174.25,1174.25,1174.25,1174.25,5,0,5.00
05/17/2005,19:41,1174.25,1174.25,1174.25,1174.25,4,0,4.00
05/17/2005,19:43,1174.25,1174.25,1174.25,1174.25,20,0,20.00
05/17/2005,19:44,1174.25,1174.25,1174.25,1174.25,7,0,7.00
05/17/2005,19:45,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/17/2005,19:46,1174.25,1174.25,1174.25,1174.25,6,0,6.00
05/17/2005,19:47,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/17/2005,19:50,1174.25,1174.25,1174.25,1174.25,18,0,18.00
05/17/2005,19:52,1174.25,1174.25,1174.25,1174.25,3,0,3.00
05/17/2005,19:53,1174.50,1174.50,1174.50,1174.50,55,0,55.00
05/17/2005,19:54,1174.50,1174.50,1174.50,1174.50,7,0,7.00
05/17/2005,19:56,1174.25,1174.50,1174.25,1174.25,1,38,39.00
05/17/2005,19:58,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/17/2005,19:59,1174.25,1174.25,1174.25,1174.25,0,5,5.00
05/17/2005,20:02,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/17/2005,20:03,1174.25,1174.25,1174.25,1174.25,0,13,13.00
05/17/2005,20:04,1174.25,1174.25,1174.25,1174.25,0,5,5.00
05/17/2005,20:05,1174.25,1174.25,1174.00,1174.25,3,2,5.00
05/17/2005,20:06,1174.25,1174.50,1174.25,1174.50,32,0,32.00
05/17/2005,20:10,1174.50,1174.50,1174.50,1174.50,2,0,2.00
05/17/2005,20:12,1174.50,1174.50,1174.25,1174.25,5,30,35.00
05/17/2005,20:14,1174.25,1174.25,1174.25,1174.25,0,31,31.00
05/17/2005,20:15,1174.25,1174.25,1174.25,1174.25,0,25,25.00
05/17/2005,20:18,1174.25,1174.25,1174.25,1174.25,0,5,5.00
05/17/2005,20:19,1174.25,1174.25,1174.25,1174.25,0,62,62.00
05/17/2005,20:20,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/17/2005,20:21,1174.00,1174.50,1174.00,1174.25,2,9,11.00
05/17/2005,20:22,1174.25,1174.25,1174.25,1174.25,0,10,10.00
05/17/2005,20:23,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/17/2005,20:24,1174.25,1174.25,1174.25,1174.25,0,20,20.00
05/17/2005,20:25,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/17/2005,20:26,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/17/2005,20:27,1174.50,1174.50,1174.50,1174.50,50,0,50.00
05/17/2005,20:28,1174.50,1174.50,1174.50,1174.50,3,0,3.00
05/17/2005,20:29,1174.50,1174.50,1174.50,1174.50,18,0,18.00
05/17/2005,20:30,1174.50,1174.50,1174.50,1174.50,12,0,12.00
05/17/2005,20:31,1174.25,1174.50,1174.25,1174.50,1,58,59.00
05/17/2005,20:33,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/17/2005,20:34,1174.50,1174.50,1174.50,1174.50,5,0,5.00
05/17/2005,20:35,1174.50,1174.50,1174.50,1174.50,14,0,14.00
05/17/2005,20:36,1174.25,1174.50,1174.25,1174.50,5,4,9.00
05/17/2005,20:38,1174.50,1174.50,1174.50,1174.50,16,0,16.00
05/17/2005,20:40,1174.50,1174.50,1174.50,1174.50,6,0,6.00
05/17/2005,20:41,1174.50,1174.75,1174.50,1174.75,12,0,12.00
05/17/2005,20:42,1174.50,1174.50,1174.50,1174.50,0,5,5.00
05/17/2005,20:48,1174.50,1174.50,1174.50,1174.50,0,2,2.00
05/17/2005,20:49,1174.50,1174.50,1174.50,1174.50,0,22,22.00
05/17/2005,20:50,1174.50,1174.50,1174.25,1174.25,0,73,73.00
05/17/2005,20:51,1174.50,1174.50,1174.50,1174.50,62,0,62.00
05/17/2005,20:53,1174.50,1174.50,1174.50,1174.50,10,0,10.00
05/17/2005,20:55,1174.50,1174.50,1174.25,1174.25,6,6,12.00
05/17/2005,20:57,1174.50,1174.50,1174.50,1174.50,9,0,9.00
05/17/2005,20:58,1174.50,1174.50,1174.50,1174.50,17,0,17.00
05/17/2005,21:00,1174.25,1174.25,1174.25,1174.25,0,4,4.00
05/17/2005,21:01,1174.25,1174.25,1174.25,1174.25,0,40,40.00
05/17/2005,21:02,1174.25,1174.25,1174.25,1174.25,0,32,32.00
05/17/2005,21:03,1174.25,1174.25,1174.25,1174.25,0,3,3.00
05/17/2005,21:05,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/17/2005,21:10,1174.25,1174.25,1174.25,1174.25,0,5,5.00
05/17/2005,21:13,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/17/2005,21:20,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/17/2005,21:21,1174.50,1174.50,1174.25,1174.25,1,1,2.00
05/17/2005,21:22,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/17/2005,21:27,1174.50,1174.50,1174.50,1174.50,48,0,48.00
05/17/2005,21:28,1174.50,1174.50,1174.50,1174.50,3,0,3.00
05/17/2005,21:29,1174.50,1174.50,1174.50,1174.50,118,0,118.00
05/17/2005,21:30,1174.75,1174.75,1174.75,1174.75,8,0,8.00
05/17/2005,21:36,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/17/2005,21:40,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,21:41,1174.50,1174.50,1174.50,1174.50,0,10,10.00
05/17/2005,21:46,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/17/2005,21:47,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,21:48,1174.50,1174.50,1174.50,1174.50,0,10,10.00
05/17/2005,21:54,1174.50,1174.50,1174.50,1174.50,0,6,6.00
05/17/2005,21:55,1174.50,1174.50,1174.50,1174.50,0,5,5.00
05/17/2005,21:59,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,22:00,1174.75,1174.75,1174.50,1174.50,1,1,2.00
05/17/2005,22:01,1174.75,1174.75,1174.75,1174.75,4,0,4.00
05/17/2005,22:03,1174.75,1174.75,1174.75,1174.75,15,0,15.00
05/17/2005,22:17,1174.75,1174.75,1174.75,1174.75,7,0,7.00
05/17/2005,22:20,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,22:25,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,22:26,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,22:27,1174.50,1174.50,1174.50,1174.50,0,1,1.00
05/17/2005,22:30,1174.75,1174.75,1174.75,1174.75,23,0,23.00
05/17/2005,22:35,1174.75,1174.75,1174.75,1174.75,89,0,89.00
05/17/2005,22:36,1174.75,1174.75,1174.75,1174.75,7,0,7.00
05/17/2005,22:37,1174.75,1174.75,1174.75,1174.75,4,0,4.00
05/17/2005,22:40,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/17/2005,22:41,1174.75,1174.75,1174.75,1174.75,3,0,3.00
05/17/2005,22:48,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/17/2005,22:49,1174.75,1174.75,1174.75,1174.75,2,0,2.00
05/17/2005,22:53,1174.75,1174.75,1174.75,1174.75,5,0,5.00
05/17/2005,22:56,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/17/2005,22:57,1174.75,1174.75,1174.75,1174.75,6,0,6.00
05/17/2005,22:59,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/17/2005,23:01,1174.75,1174.75,1174.75,1174.75,27,0,27.00
05/17/2005,23:03,1174.75,1175.00,1174.75,1175.00,36,0,36.00
05/17/2005,23:04,1175.00,1175.00,1175.00,1175.00,5,0,5.00
05/17/2005,23:05,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,23:06,1174.75,1174.75,1174.75,1174.75,0,29,29.00
05/17/2005,23:07,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,23:08,1174.75,1174.75,1174.75,1174.75,0,10,10.00
05/17/2005,23:09,1174.75,1174.75,1174.75,1174.75,0,2,2.00
05/17/2005,23:16,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,23:20,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,23:21,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,23:22,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,23:26,1174.75,1174.75,1174.75,1174.75,0,10,10.00
05/17/2005,23:28,1174.75,1174.75,1174.75,1174.75,0,50,50.00
05/17/2005,23:31,1174.75,1174.75,1174.75,1174.75,0,3,3.00
05/17/2005,23:35,1174.75,1174.75,1174.75,1174.75,0,46,46.00
05/17/2005,23:36,1174.75,1174.75,1174.75,1174.75,0,1,1.00
05/17/2005,23:39,1174.75,1174.75,1174.75,1174.75,0,23,23.00
05/17/2005,23:47,1174.75,1174.75,1174.75,1174.75,0,8,8.00
05/17/2005,23:59,1174.75,1174.75,1174.75,1174.75,0,2,2.00
05/18/2005,00:01,1174.75,1174.75,1174.75,1174.75,0,4,4.00
05/18/2005,00:02,1174.50,1174.50,1174.50,1174.50,0,25,25.00
05/18/2005,00:03,1174.50,1174.50,1174.50,1174.50,0,10,10.00
05/18/2005,00:04,1174.50,1174.50,1174.50,1174.50,0,20,20.00
05/18/2005,00:09,1174.50,1174.50,1174.50,1174.50,0,15,15.00
05/18/2005,00:10,1174.50,1174.50,1174.50,1174.50,0,7,7.00
05/18/2005,00:20,1174.50,1174.50,1174.50,1174.50,0,16,16.00
05/18/2005,00:22,1174.50,1174.50,1174.50,1174.50,0,15,15.00
05/18/2005,00:23,1174.50,1174.50,1174.50,1174.50,0,29,29.00
05/18/2005,00:24,1174.25,1174.25,1174.25,1174.25,0,10,10.00
05/18/2005,00:26,1174.25,1174.25,1174.25,1174.25,0,25,25.00
05/18/2005,00:27,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,00:29,1174.50,1174.50,1174.50,1174.50,8,0,8.00
05/18/2005,00:30,1174.50,1174.50,1174.50,1174.50,15,0,15.00
05/18/2005,00:31,1174.25,1174.25,1174.25,1174.25,0,3,3.00
05/18/2005,00:32,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,00:34,1174.25,1174.25,1174.25,1174.25,0,27,27.00
05/18/2005,00:35,1174.50,1174.50,1174.50,1174.50,2,0,2.00
05/18/2005,00:38,1174.50,1174.50,1174.50,1174.50,15,0,15.00
05/18/2005,00:42,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/18/2005,00:46,1174.50,1174.50,1174.50,1174.50,16,0,16.00
05/18/2005,00:47,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,00:48,1174.50,1174.50,1174.50,1174.50,19,0,19.00
05/18/2005,00:49,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,00:50,1174.50,1174.50,1174.50,1174.50,6,0,6.00
05/18/2005,00:54,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,00:55,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,00:58,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,01:01,1174.50,1174.50,1174.50,1174.50,32,0,32.00
05/18/2005,01:02,1174.50,1174.50,1174.50,1174.50,9,0,9.00
05/18/2005,01:03,1174.25,1174.50,1174.25,1174.50,3,5,8.00
05/18/2005,01:04,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/18/2005,01:06,1174.25,1174.25,1174.25,1174.25,0,100,100.00
05/18/2005,01:07,1174.25,1174.25,1174.00,1174.25,1,2,3.00
05/18/2005,01:08,1174.25,1174.25,1174.25,1174.25,3,0,3.00
05/18/2005,01:10,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/18/2005,01:13,1174.25,1174.25,1174.25,1174.25,4,0,4.00
05/18/2005,01:14,1174.25,1174.25,1174.25,1174.25,31,0,31.00
05/18/2005,01:16,1174.25,1174.25,1174.25,1174.25,20,0,20.00
05/18/2005,01:17,1174.50,1174.50,1174.50,1174.50,7,0,7.00
05/18/2005,01:18,1174.25,1174.25,1174.25,1174.25,0,25,25.00
05/18/2005,01:19,1174.25,1174.25,1174.25,1174.25,0,20,20.00
05/18/2005,01:20,1174.25,1174.25,1174.25,1174.25,0,43,43.00
05/18/2005,01:22,1174.25,1174.25,1174.25,1174.25,0,31,31.00
05/18/2005,01:23,1174.25,1174.25,1174.25,1174.25,0,3,3.00
05/18/2005,01:24,1174.25,1174.25,1174.25,1174.25,0,28,28.00
05/18/2005,01:25,1174.25,1174.50,1174.25,1174.50,50,20,70.00
05/18/2005,01:26,1174.50,1174.50,1174.50,1174.50,25,0,25.00
05/18/2005,01:27,1174.50,1174.50,1174.50,1174.50,11,0,11.00
05/18/2005,01:28,1174.50,1174.50,1174.50,1174.50,15,0,15.00
05/18/2005,01:29,1174.50,1174.50,1174.50,1174.50,4,0,4.00
05/18/2005,01:30,1174.50,1174.50,1174.50,1174.50,12,0,12.00
05/18/2005,01:34,1174.75,1174.75,1174.50,1174.50,1,10,11.00
05/18/2005,01:35,1174.50,1174.50,1174.50,1174.50,0,16,16.00
05/18/2005,01:36,1174.50,1174.50,1174.50,1174.50,0,75,75.00
05/18/2005,01:37,1174.50,1174.50,1174.25,1174.25,0,50,50.00
05/18/2005,01:38,1174.25,1174.25,1174.25,1174.25,0,88,88.00
05/18/2005,01:39,1174.00,1174.00,1174.00,1174.00,0,176,176.00
05/18/2005,01:40,1174.00,1174.00,1174.00,1174.00,0,14,14.00
05/18/2005,01:41,1174.00,1174.00,1174.00,1174.00,0,51,51.00
05/18/2005,01:42,1174.00,1174.00,1173.75,1174.00,18,49,67.00
05/18/2005,01:43,1174.00,1174.00,1174.00,1174.00,2,0,2.00
05/18/2005,01:44,1174.00,1174.25,1174.00,1174.25,14,0,14.00
05/18/2005,01:46,1174.00,1174.00,1174.00,1174.00,0,5,5.00
05/18/2005,01:47,1174.00,1174.00,1173.75,1174.00,14,34,48.00
05/18/2005,01:48,1174.00,1174.00,1174.00,1174.00,12,0,12.00
05/18/2005,01:49,1174.00,1174.00,1173.75,1173.75,36,302,338.00
05/18/2005,01:50,1173.50,1173.75,1173.50,1173.75,9,1,10.00
05/18/2005,01:51,1173.75,1173.75,1173.50,1173.75,16,7,23.00
05/18/2005,01:52,1173.75,1173.75,1173.50,1173.75,31,20,51.00
05/18/2005,01:53,1173.75,1174.00,1173.75,1174.00,56,0,56.00
05/18/2005,01:55,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/18/2005,01:58,1174.00,1174.00,1174.00,1174.00,61,0,61.00
05/18/2005,01:59,1174.00,1174.00,1174.00,1174.00,31,0,31.00
05/18/2005,02:00,1173.75,1173.75,1173.75,1173.75,0,3,3.00
05/18/2005,02:01,1174.00,1174.00,1173.25,1173.25,59,778,837.00
05/18/2005,02:02,1173.25,1173.50,1173.25,1173.25,22,21,43.00
05/18/2005,02:03,1173.50,1173.50,1173.50,1173.50,151,0,151.00
05/18/2005,02:04,1173.75,1173.75,1173.50,1173.75,59,102,161.00
05/18/2005,02:05,1173.50,1173.75,1173.50,1173.75,92,14,106.00
05/18/2005,02:06,1173.75,1174.00,1173.75,1174.00,21,0,21.00
05/18/2005,02:07,1174.00,1174.00,1173.75,1174.00,19,1,20.00
05/18/2005,02:08,1174.00,1174.00,1173.75,1173.75,20,118,138.00
05/18/2005,02:09,1173.75,1173.75,1173.75,1173.75,0,41,41.00
05/18/2005,02:10,1173.75,1173.75,1173.50,1173.50,0,128,128.00
05/18/2005,02:11,1173.50,1173.50,1173.25,1173.25,0,77,77.00
05/18/2005,02:12,1173.50,1173.50,1173.00,1173.00,13,54,67.00
05/18/2005,02:13,1173.25,1173.50,1173.25,1173.50,27,0,27.00
05/18/2005,02:14,1173.25,1173.50,1173.00,1173.00,4,87,91.00
05/18/2005,02:15,1173.00,1173.00,1173.00,1173.00,0,6,6.00
05/18/2005,02:16,1173.00,1173.25,1173.00,1173.00,10,143,153.00
05/18/2005,02:17,1173.00,1173.00,1172.75,1173.00,27,20,47.00
05/18/2005,02:18,1173.25,1173.25,1173.25,1173.25,21,0,21.00
05/18/2005,02:19,1173.00,1173.00,1173.00,1173.00,0,6,6.00
05/18/2005,02:20,1173.00,1173.00,1173.00,1173.00,0,21,21.00
05/18/2005,02:21,1173.00,1173.25,1173.00,1173.00,91,12,103.00
05/18/2005,02:22,1173.25,1173.25,1173.00,1173.00,17,6,23.00
05/18/2005,02:23,1173.00,1173.00,1173.00,1173.00,0,15,15.00
05/18/2005,02:24,1173.00,1173.00,1173.00,1173.00,0,21,21.00
05/18/2005,02:25,1173.00,1173.00,1172.75,1172.75,2,49,51.00
05/18/2005,02:26,1173.00,1173.00,1173.00,1173.00,12,0,12.00
05/18/2005,02:27,1173.00,1173.25,1172.75,1172.75,62,20,82.00
05/18/2005,02:28,1173.00,1173.00,1173.00,1173.00,30,0,30.00
05/18/2005,02:29,1173.00,1173.00,1173.00,1173.00,27,0,27.00
05/18/2005,02:30,1173.00,1173.00,1172.75,1172.75,18,2,20.00
05/18/2005,02:31,1173.00,1173.00,1172.75,1173.00,161,7,168.00
05/18/2005,02:32,1173.00,1173.00,1172.75,1172.75,2,8,10.00
05/18/2005,02:33,1173.00,1173.00,1172.75,1172.75,18,100,118.00
05/18/2005,02:34,1172.75,1173.00,1172.75,1172.75,1,263,264.00
05/18/2005,02:35,1172.50,1172.75,1172.50,1172.50,1,14,15.00
05/18/2005,02:37,1172.75,1172.75,1172.50,1172.50,20,8,28.00
05/18/2005,02:38,1172.75,1172.75,1172.50,1172.75,12,7,19.00
05/18/2005,02:39,1172.75,1172.75,1172.75,1172.75,24,0,24.00
05/18/2005,02:40,1172.75,1172.75,1172.50,1172.50,3,6,9.00
05/18/2005,02:41,1172.75,1172.75,1172.75,1172.75,1,0,1.00
05/18/2005,02:42,1172.50,1172.75,1172.50,1172.75,7,6,13.00
05/18/2005,02:43,1172.75,1172.75,1172.50,1172.50,3,6,9.00
05/18/2005,02:44,1172.75,1172.75,1172.75,1172.75,9,0,9.00
05/18/2005,02:45,1172.75,1172.75,1172.50,1172.50,1,8,9.00
05/18/2005,02:46,1172.50,1172.50,1172.25,1172.25,0,362,362.00
05/18/2005,02:47,1172.25,1172.50,1172.25,1172.50,147,7,154.00
05/18/2005,02:48,1172.50,1172.50,1172.50,1172.50,36,0,36.00
05/18/2005,02:49,1172.25,1172.50,1172.25,1172.50,26,3,29.00
05/18/2005,02:50,1172.50,1172.75,1172.50,1172.75,121,0,121.00
05/18/2005,02:51,1172.50,1172.50,1172.25,1172.50,11,114,125.00
05/18/2005,02:52,1172.50,1172.75,1172.25,1172.75,130,1,131.00
05/18/2005,02:53,1172.50,1172.75,1172.50,1172.75,3,6,9.00
05/18/2005,02:55,1172.50,1172.50,1172.50,1172.50,0,78,78.00
05/18/2005,02:56,1172.50,1172.50,1172.50,1172.50,0,33,33.00
05/18/2005,02:57,1172.50,1172.50,1172.25,1172.50,33,8,41.00
05/18/2005,02:58,1172.50,1172.50,1172.50,1172.50,86,0,86.00
05/18/2005,02:59,1172.50,1172.50,1172.50,1172.50,7,0,7.00
05/18/2005,03:00,1172.75,1172.75,1172.75,1172.75,111,0,111.00
05/18/2005,03:01,1172.75,1173.00,1172.75,1173.00,172,1,173.00
05/18/2005,03:02,1173.25,1173.25,1173.00,1173.00,15,90,105.00
05/18/2005,03:03,1173.00,1173.25,1173.00,1173.00,100,64,164.00
05/18/2005,03:04,1173.25,1173.25,1173.25,1173.25,72,0,72.00
05/18/2005,03:05,1173.25,1173.25,1173.25,1173.25,56,0,56.00
05/18/2005,03:06,1173.50,1173.50,1173.25,1173.25,10,102,112.00
05/18/2005,03:07,1173.25,1173.50,1173.25,1173.50,165,19,184.00
05/18/2005,03:08,1173.75,1173.75,1173.50,1173.75,146,7,153.00
05/18/2005,03:09,1173.75,1173.75,1173.50,1173.75,92,6,98.00
05/18/2005,03:10,1173.75,1173.75,1173.50,1173.75,18,2,20.00
05/18/2005,03:11,1173.75,1174.00,1173.75,1174.00,202,0,202.00
05/18/2005,03:12,1173.75,1173.75,1173.50,1173.75,2,31,33.00
05/18/2005,03:13,1173.75,1173.75,1173.75,1173.75,55,0,55.00
05/18/2005,03:14,1173.50,1173.50,1173.50,1173.50,0,20,20.00
05/18/2005,03:15,1173.50,1173.50,1173.50,1173.50,0,30,30.00
05/18/2005,03:16,1173.50,1173.50,1173.50,1173.50,0,10,10.00
05/18/2005,03:17,1173.50,1173.50,1173.50,1173.50,0,31,31.00
05/18/2005,03:18,1173.25,1173.25,1173.25,1173.25,0,35,35.00
05/18/2005,03:19,1173.25,1173.25,1173.25,1173.25,0,8,8.00
05/18/2005,03:20,1173.25,1173.50,1173.00,1173.50,76,16,92.00
05/18/2005,03:21,1173.50,1173.50,1173.50,1173.50,1,0,1.00
05/18/2005,03:23,1173.75,1174.00,1173.75,1173.75,107,21,128.00
05/18/2005,03:24,1173.75,1173.75,1173.75,1173.75,0,19,19.00
05/18/2005,03:25,1173.75,1173.75,1173.75,1173.75,0,63,63.00
05/18/2005,03:26,1173.75,1173.75,1173.75,1173.75,0,78,78.00
05/18/2005,03:27,1173.50,1173.50,1173.50,1173.50,0,227,227.00
05/18/2005,03:28,1173.50,1173.75,1173.50,1173.50,100,55,155.00
05/18/2005,03:29,1173.75,1173.75,1173.50,1173.50,1,4,5.00
05/18/2005,03:30,1173.50,1173.50,1173.50,1173.50,0,11,11.00
05/18/2005,03:31,1173.50,1173.50,1173.50,1173.50,0,5,5.00
05/18/2005,03:32,1173.75,1173.75,1173.75,1173.75,33,0,33.00
05/18/2005,03:33,1173.50,1173.50,1173.50,1173.50,0,6,6.00
05/18/2005,03:34,1173.50,1173.50,1173.50,1173.50,0,12,12.00
05/18/2005,03:35,1173.50,1173.50,1173.50,1173.50,0,52,52.00
05/18/2005,03:36,1173.25,1173.25,1173.25,1173.25,0,53,53.00
05/18/2005,03:37,1173.50,1173.50,1173.25,1173.25,1,10,11.00
05/18/2005,03:38,1173.50,1173.50,1173.50,1173.50,47,0,47.00
05/18/2005,03:39,1173.50,1173.50,1173.50,1173.50,80,0,80.00
05/18/2005,03:41,1173.75,1173.75,1173.75,1173.75,170,0,170.00
05/18/2005,03:42,1173.75,1174.00,1173.75,1174.00,135,0,135.00
05/18/2005,03:43,1174.00,1174.25,1174.00,1174.25,229,0,229.00
05/18/2005,03:44,1174.00,1174.00,1173.75,1173.75,0,59,59.00
05/18/2005,03:45,1173.75,1174.00,1173.75,1174.00,60,38,98.00
05/18/2005,03:46,1173.75,1173.75,1173.50,1173.50,0,51,51.00
05/18/2005,03:47,1173.75,1173.75,1173.75,1173.75,1,0,1.00
05/18/2005,03:48,1174.00,1174.00,1174.00,1174.00,49,0,49.00
05/18/2005,03:49,1174.00,1174.00,1174.00,1174.00,64,0,64.00
05/18/2005,03:50,1174.00,1174.00,1174.00,1174.00,107,0,107.00
05/18/2005,03:51,1174.25,1174.25,1174.00,1174.00,2,58,60.00
05/18/2005,03:52,1174.25,1174.50,1174.25,1174.50,347,0,347.00
05/18/2005,03:53,1174.50,1174.75,1174.25,1174.75,157,1,158.00
05/18/2005,03:54,1174.50,1174.50,1174.25,1174.50,65,49,114.00
05/18/2005,03:55,1174.50,1174.75,1174.25,1174.25,16,1,17.00
05/18/2005,03:57,1174.50,1174.50,1174.50,1174.50,1,0,1.00
05/18/2005,03:58,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/18/2005,04:00,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/18/2005,04:01,1174.25,1174.50,1174.25,1174.50,4,6,10.00
05/18/2005,04:02,1174.25,1174.25,1174.25,1174.25,0,42,42.00
05/18/2005,04:03,1174.25,1174.25,1174.25,1174.25,0,39,39.00
05/18/2005,04:04,1174.25,1174.25,1174.25,1174.25,0,7,7.00
05/18/2005,04:05,1174.00,1174.00,1174.00,1174.00,0,123,123.00
05/18/2005,04:06,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,04:07,1174.00,1174.00,1174.00,1174.00,0,4,4.00
05/18/2005,04:08,1174.00,1174.00,1174.00,1174.00,0,32,32.00
05/18/2005,04:09,1174.00,1174.25,1174.00,1174.25,1,11,12.00
05/18/2005,04:10,1174.25,1174.25,1174.25,1174.25,5,0,5.00
05/18/2005,04:12,1174.00,1174.00,1174.00,1174.00,0,31,31.00
05/18/2005,04:14,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,04:15,1173.75,1174.00,1173.75,1174.00,3,24,27.00
05/18/2005,04:17,1173.75,1173.75,1173.75,1173.75,0,22,22.00
05/18/2005,04:18,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/18/2005,04:20,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/18/2005,04:21,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/18/2005,04:23,1173.75,1173.75,1173.75,1173.75,0,1,1.00
05/18/2005,04:24,1174.00,1174.00,1173.75,1173.75,1,41,42.00
05/18/2005,04:26,1173.75,1174.00,1173.50,1174.00,19,18,37.00
05/18/2005,04:27,1174.25,1174.25,1174.25,1174.25,30,0,30.00
05/18/2005,04:28,1174.25,1174.25,1174.25,1174.25,23,0,23.00
05/18/2005,04:29,1174.50,1174.50,1174.25,1174.25,22,3,25.00
05/18/2005,04:31,1174.50,1174.50,1174.25,1174.50,87,1,88.00
05/18/2005,04:32,1174.50,1174.50,1174.50,1174.50,57,0,57.00
05/18/2005,04:33,1174.75,1174.75,1174.75,1174.75,100,0,100.00
05/18/2005,04:34,1174.75,1174.75,1174.50,1174.75,57,1,58.00
05/18/2005,04:35,1174.50,1174.50,1174.50,1174.50,0,14,14.00
05/18/2005,04:36,1174.25,1174.50,1174.25,1174.50,2,1,3.00
05/18/2005,04:37,1174.25,1174.25,1174.25,1174.25,0,55,55.00
05/18/2005,04:38,1174.25,1174.25,1174.25,1174.25,0,37,37.00
05/18/2005,04:39,1174.25,1174.25,1174.25,1174.25,0,25,25.00
05/18/2005,04:40,1174.25,1174.25,1174.00,1174.00,0,121,121.00
05/18/2005,04:41,1174.25,1174.25,1174.00,1174.25,70,1,71.00
05/18/2005,04:42,1174.25,1174.25,1174.25,1174.25,6,0,6.00
05/18/2005,04:43,1174.25,1174.25,1174.25,1174.25,8,0,8.00
05/18/2005,04:46,1174.25,1174.25,1174.25,1174.25,23,0,23.00
05/18/2005,04:47,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,04:48,1174.25,1174.25,1174.00,1174.00,1,1,2.00
05/18/2005,04:49,1174.00,1174.00,1174.00,1174.00,0,6,6.00
05/18/2005,04:50,1174.25,1174.25,1174.00,1174.25,31,14,45.00
05/18/2005,04:51,1174.25,1174.25,1174.00,1174.00,9,2,11.00
05/18/2005,04:52,1174.00,1174.00,1174.00,1174.00,0,4,4.00
05/18/2005,04:53,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,04:54,1174.00,1174.25,1174.00,1174.25,18,1,19.00
05/18/2005,04:55,1174.00,1174.00,1174.00,1174.00,0,43,43.00
05/18/2005,04:56,1174.00,1174.00,1174.00,1174.00,0,38,38.00
05/18/2005,04:57,1174.25,1174.25,1174.00,1174.00,10,1,11.00
05/18/2005,04:59,1174.00,1174.25,1174.00,1174.25,47,1,48.00
05/18/2005,05:00,1174.50,1174.50,1174.25,1174.25,2,2,4.00
05/18/2005,05:01,1174.25,1174.25,1174.25,1174.25,0,2,2.00
05/18/2005,05:04,1174.25,1174.25,1174.25,1174.25,0,76,76.00
05/18/2005,05:05,1174.25,1174.50,1174.25,1174.50,15,27,42.00
05/18/2005,05:08,1174.25,1174.25,1174.25,1174.25,0,1,1.00
05/18/2005,05:11,1174.25,1174.25,1174.00,1174.00,0,3,3.00
05/18/2005,05:12,1174.00,1174.00,1174.00,1174.00,0,16,16.00
05/18/2005,05:13,1174.00,1174.00,1174.00,1174.00,0,2,2.00
05/18/2005,05:14,1174.00,1174.00,1174.00,1174.00,0,27,27.00
05/18/2005,05:15,1174.00,1174.00,1174.00,1174.00,0,5,5.00
05/18/2005,05:17,1174.25,1174.25,1174.25,1174.25,2,0,2.00
05/18/2005,05:18,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,05:20,1174.00,1174.25,1174.00,1174.25,8,11,19.00
05/18/2005,05:22,1174.25,1174.25,1174.25,1174.25,71,0,71.00
05/18/2005,05:23,1174.25,1174.25,1174.25,1174.25,6,0,6.00
05/18/2005,05:24,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,05:26,1174.25,1174.25,1174.00,1174.00,37,169,206.00
05/18/2005,05:27,1174.00,1174.00,1174.00,1174.00,0,31,31.00
05/18/2005,05:28,1174.00,1174.00,1173.75,1174.00,12,22,34.00
05/18/2005,05:29,1174.00,1174.00,1174.00,1174.00,6,0,6.00
05/18/2005,05:30,1174.00,1174.25,1174.00,1174.25,27,0,27.00
05/18/2005,05:31,1174.25,1174.25,1174.25,1174.25,10,0,10.00
05/18/2005,05:32,1174.25,1174.25,1174.25,1174.25,29,0,29.00
05/18/2005,05:33,1174.25,1174.25,1174.25,1174.25,2,0,2.00
05/18/2005,05:35,1174.25,1174.25,1174.25,1174.25,11,0,11.00
05/18/2005,05:36,1174.25,1174.25,1174.25,1174.25,62,0,62.00
05/18/2005,05:38,1174.25,1174.25,1174.25,1174.25,30,0,30.00
05/18/2005,05:39,1174.50,1174.50,1174.50,1174.50,2,0,2.00
05/18/2005,05:40,1174.50,1174.50,1174.50,1174.50,6,0,6.00
05/18/2005,05:41,1174.50,1174.50,1174.50,1174.50,9,0,9.00
05/18/2005,05:42,1174.50,1174.50,1174.50,1174.50,35,0,35.00
05/18/2005,05:43,1174.50,1174.75,1174.50,1174.75,43,0,43.00
05/18/2005,05:44,1174.50,1174.75,1174.50,1174.75,4,5,9.00
05/18/2005,05:45,1174.50,1174.50,1174.50,1174.50,0,13,13.00
05/18/2005,05:46,1174.50,1174.75,1174.50,1174.75,35,8,43.00
05/18/2005,05:47,1174.50,1174.50,1174.50,1174.50,0,30,30.00
05/18/2005,05:48,1174.50,1174.50,1174.50,1174.50,0,52,52.00
05/18/2005,05:49,1174.75,1174.75,1174.75,1174.75,4,0,4.00
05/18/2005,05:50,1174.75,1174.75,1174.75,1174.75,11,0,11.00
05/18/2005,05:51,1174.75,1174.75,1174.75,1174.75,10,0,10.00
05/18/2005,05:52,1174.75,1174.75,1174.75,1174.75,48,0,48.00
05/18/2005,05:53,1174.75,1174.75,1174.75,1174.75,40,0,40.00
05/18/2005,05:54,1174.75,1174.75,1174.50,1174.50,10,59,69.00
05/18/2005,05:55,1174.50,1174.50,1174.25,1174.25,0,192,192.00
05/18/2005,05:56,1174.25,1174.25,1174.00,1174.25,18,10,28.00
05/18/2005,05:58,1174.25,1174.25,1174.00,1174.25,10,1,11.00
05/18/2005,05:59,1174.25,1174.25,1174.25,1174.25,96,0,96.00
05/18/2005,06:00,1174.25,1174.25,1174.00,1174.00,30,172,202.00
05/18/2005,06:01,1174.00,1174.00,1174.00,1174.00,0,6,6.00
05/18/2005,06:03,1173.75,1173.75,1173.75,1173.75,0,2,2.00
05/18/2005,06:06,1174.00,1174.00,1174.00,1174.00,4,0,4.00
05/18/2005,06:07,1174.00,1174.00,1173.75,1173.75,1,121,122.00
05/18/2005,06:08,1173.75,1173.75,1173.75,1173.75,0,22,22.00
05/18/2005,06:09,1173.75,1173.75,1173.50,1173.75,40,16,56.00
05/18/2005,06:10,1173.75,1173.75,1173.75,1173.75,112,0,112.00
05/18/2005,06:11,1173.75,1173.75,1173.75,1173.75,25,0,25.00
05/18/2005,06:12,1173.75,1173.75,1173.50,1173.75,65,1,66.00
05/18/2005,06:14,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/18/2005,06:16,1174.00,1174.00,1173.75,1173.75,1,1,2.00
05/18/2005,06:17,1174.00,1174.00,1173.75,1174.00,103,1,104.00
05/18/2005,06:18,1174.00,1174.00,1174.00,1174.00,123,0,123.00
05/18/2005,06:19,1174.25,1174.25,1174.25,1174.25,5,0,5.00
05/18/2005,06:20,1174.25,1174.25,1174.25,1174.25,1,0,1.00
05/18/2005,06:21,1174.00,1174.00,1174.00,1174.00,0,5,5.00
05/18/2005,06:22,1174.00,1174.00,1174.00,1174.00,0,49,49.00
05/18/2005,06:23,1174.00,1174.25,1174.00,1174.00,4,55,59.00
05/18/2005,06:24,1174.00,1174.00,1174.00,1174.00,0,10,10.00
05/18/2005,06:25,1173.75,1173.75,1173.75,1173.75,0,14,14.00
05/18/2005,06:26,1174.00,1174.00,1173.75,1174.00,263,35,298.00
05/18/2005,06:27,1174.25,1174.25,1174.25,1174.25,4,0,4.00
05/18/2005,06:28,1174.00,1174.00,1174.00,1174.00,0,195,195.00
05/18/2005,06:29,1174.00,1174.25,1174.00,1174.00,3,109,112.00
05/18/2005,06:30,1174.00,1174.00,1174.00,1174.00,0,72,72.00
05/18/2005,06:32,1174.00,1174.25,1174.00,1174.00,2,38,40.00
05/18/2005,06:33,1174.00,1174.00,1174.00,1174.00,0,14,14.00
05/18/2005,06:34,1174.00,1174.00,1174.00,1174.00,0,11,11.00
05/18/2005,06:35,1174.00,1174.00,1173.75,1174.00,45,5,50.00
05/18/2005,06:36,1174.00,1174.00,1174.00,1174.00,1,0,1.00
05/18/2005,06:37,1174.00,1174.25,1174.00,1174.00,13,2,15.00
05/18/2005,06:41,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,06:42,1174.00,1174.00,1174.00,1174.00,0,1,1.00
05/18/2005,06:43,1174.00,1174.00,1174.00,1174.00,0,101,101.00
05/18/2005,06:44,1174.25,1174.25,1174.00,1174.00,1,200,201.00
05/18/2005,06:45,1174.00,1174.25,1174.00,1174.00,127,13,140.00
05/18/2005,06:46,1174.25,1174.25,1174.25,1174.25,340,0,340.00
05/18/2005,06:47,1174.25,1174.25,1174.00,1174.00,194,1,195.00
05/18/2005,06:48,1174.00,1174.25,1174.00,1174.25,1,41,42.00
05/18/2005,06:49,1174.00,1174.25,1174.00,1174.25,5,200,205.00
05/18/2005,06:50,1174.25,1174.50,1174.25,1174.50,429,0,429.00
05/18/2005,06:51,1174.50,1174.50,1174.25,1174.25,45,51,96.00
05/18/2005,06:52,1174.50,1174.50,1174.25,1174.25,1,16,17.00
05/18/2005,06:53,1174.25,1174.25,1174.25,1174.25,0,35,35.00
05/18/2005,06:54,1174.00,1174.00,1174.00,1174.00,0,22,22.00
05/18/2005,06:55,1174.00,1174.25,1174.00,1174.25,10,2,12.00
05/18/2005,06:56,1174.25,1174.25,1174.00,1174.25,41,4,45.00
05/18/2005,06:57,1174.25,1174.25,1174.25,1174.25,10,0,10.00
05/18/2005,06:58,1174.25,1174.25,1174.25,1174.25,79,0,79.00
05/18/2005,06:59,1174.00,1174.00,1174.00,1174.00,0,10,10.00
05/18/2005,07:00,1174.25,1174.50,1174.25,1174.50,223,0,223.00
05/18/2005,07:01,1174.50,1174.50,1174.50,1174.50,21,0,21.00
05/18/2005,07:02,1174.25,1174.25,1174.25,1174.25,0,150,150.00
05/18/2005,07:03,1174.25,1174.25,1174.25,1174.25,0,16,16.00
05/18/2005,07:04,1174.25,1174.25,1174.25,1174.25,0,16,16.00
05/18/2005,07:05,1174.25,1174.25,1174.25,1174.25,0,17,17.00
05/18/2005,07:06,1174.25,1174.50,1174.25,1174.50,100,41,141.00
05/18/2005,07:07,1174.50,1174.50,1174.50,1174.50,17,0,17.00
05/18/2005,07:08,1174.50,1174.50,1174.25,1174.50,54,3,57.00
05/18/2005,07:09,1174.50,1174.50,1174.25,1174.25,1,1,2.00
05/18/2005,07:10,1174.25,1174.25,1174.00,1174.25,1,182,183.00
05/18/2005,07:11,1174.25,1174.25,1174.00,1174.25,29,4,33.00
05/18/2005,07:12,1174.25,1174.75,1174.25,1174.75,233,10,243.00
05/18/2005,07:13,1174.75,1174.75,1174.75,1174.75,1,0,1.00
05/18/2005,07:14,1174.75,1174.75,1174.50,1174.50,111,4,115.00
05/18/2005,07:15,1174.50,1174.75,1174.50,1174.75,60,13,73.00
05/18/2005,07:16,1174.75,1174.75,1174.75,1174.75,10,0,10.00
05/18/2005,07:17,1174.75,1174.75,1174.50,1174.75,64,9,73.00
05/18/2005,07:18,1174.50,1174.75,1174.50,1174.50,32,54,86.00
05/18/2005,07:19,1174.75,1175.00,1174.50,1174.75,93,30,123.00
05/18/2005,07:20,1174.75,1174.75,1174.50,1174.75,21,3,24.00
05/18/2005,07:21,1175.00,1175.00,1174.75,1174.75,252,58,310.00
05/18/2005,07:22,1175.00,1175.25,1175.00,1175.25,145,0,145.00
05/18/2005,07:23,1175.00,1175.25,1175.00,1175.00,53,9,62.00
05/18/2005,07:24,1175.00,1175.50,1175.00,1175.50,340,11,351.00
05/18/2005,07:25,1175.25,1175.50,1175.00,1175.25,18,194,212.00
05/18/2005,07:26,1175.25,1175.75,1175.25,1175.75,344,216,560.00
05/18/2005,07:27,1175.50,1176.00,1175.50,1175.75,243,319,562.00
05/18/2005,07:28,1175.75,1176.00,1175.50,1175.50,62,574,636.00
05/18/2005,07:29,1175.50,1175.75,1175.50,1175.50,154,170,324.00
05/18/2005,07:30,1175.50,1175.50,1174.75,1175.25,130,393,523.00
05/18/2005,07:31,1175.50,1179.00,1175.50,1178.25,7925,3081,11006.00
05/18/2005,07:32,1178.25,1179.00,1178.25,1178.75,1668,232,1900.00
05/18/2005,07:33,1178.75,1179.50,1178.50,1179.25,2410,629,3039.00
05/18/2005,07:34,1179.25,1179.75,1179.00,1179.50,751,1175,1926.00
05/18/2005,07:35,1179.50,1179.75,1179.25,1179.50,750,609,1359.00
05/18/2005,07:36,1179.50,1179.75,1179.25,1179.25,347,1581,1928.00
05/18/2005,07:37,1179.25,1179.25,1179.00,1179.25,22,584,606.00
05/18/2005,07:38,1179.00,1179.25,1178.75,1179.00,516,992,1508.00
05/18/2005,07:39,1178.75,1179.50,1178.75,1179.25,478,166,644.00
05/18/2005,07:40,1179.25,1179.50,1179.00,1179.00,2,980,982.00
05/18/2005,07:41,1179.00,1179.25,1178.50,1178.75,63,535,598.00
05/18/2005,07:42,1178.75,1178.75,1178.50,1178.75,177,12,189.00
05/18/2005,07:43,1179.00,1179.00,1178.50,1178.50,425,417,842.00
05/18/2005,07:44,1178.75,1178.75,1178.50,1178.75,15,84,99.00
05/18/2005,07:45,1178.50,1178.75,1178.50,1178.75,148,107,255.00
05/18/2005,07:46,1178.75,1179.00,1178.75,1178.75,151,20,171.00
05/18/2005,07:47,1179.00,1179.00,1178.50,1178.50,58,500,558.00
05/18/2005,07:48,1178.25,1178.75,1178.25,1178.75,88,5,93.00
05/18/2005,07:49,1178.75,1178.75,1178.75,1178.75,148,0,148.00
05/18/2005,07:50,1178.75,1179.00,1178.75,1178.75,14,2,16.00
05/18/2005,07:51,1178.75,1179.00,1178.75,1178.75,1,39,40.00
05/18/2005,07:52,1178.75,1179.25,1178.75,1179.25,674,9,683.00
05/18/2005,07:53,1179.25,1179.50,1179.00,1179.50,208,61,269.00
05/18/2005,07:54,1179.25,1179.25,1179.00,1179.25,1,142,143.00
05/18/2005,07:55,1179.00,1179.25,1179.00,1179.00,4,175,179.00
05/18/2005,07:56,1179.00,1179.50,1179.00,1179.50,479,19,498.00
05/18/2005,07:57,1179.25,1179.50,1179.25,1179.50,183,5,188.00
05/18/2005,07:58,1179.50,1180.25,1179.50,1180.00,2492,379,2871.00
05/18/2005,07:59,1180.00,1180.25,1179.50,1180.00,254,622,876.00
05/18/2005,08:00,1179.75,1180.00,1179.50,1179.75,10,174,184.00
05/18/2005,08:01,1180.00,1180.25,1179.75,1180.00,1101,175,1276.00
05/18/2005,08:02,1180.25,1180.25,1179.75,1180.25,651,82,733.00
05/18/2005,08:03,1180.25,1180.25,1180.00,1180.00,56,48,104.00
05/18/2005,08:04,1180.25,1180.25,1179.75,1180.25,148,247,395.00
05/18/2005,08:05,1180.25,1180.25,1180.00,1180.00,208,5,213.00
05/18/2005,08:06,1180.00,1180.00,1179.75,1180.00,11,413,424.00
05/18/2005,08:07,1179.75,1180.00,1179.75,1179.75,70,743,813.00
05/18/2005,08:08,1179.75,1180.00,1179.75,1179.75,1,45,46.00
05/18/2005,08:09,1179.75,1180.25,1179.75,1180.00,935,422,1357.00
05/18/2005,08:10,1180.00,1180.00,1179.75,1179.75,9,215,224.00
05/18/2005,08:11,1179.75,1180.00,1179.75,1179.75,4,188,192.00
05/18/2005,08:12,1179.75,1179.75,1179.50,1179.50,1,304,305.00
05/18/2005,08:13,1179.50,1179.75,1179.50,1179.50,1,416,417.00
05/18/2005,08:14,1179.50,1179.75,1179.25,1179.50,38,184,222.00
05/18/2005,08:15,1179.50,1179.50,1179.25,1179.50,43,278,321.00
05/18/2005,08:16,1179.50,1179.50,1179.25,1179.25,9,9,18.00
05/18/2005,08:17,1179.25,1179.50,1179.00,1179.50,37,331,368.00
05/18/2005,08:18,1179.50,1179.50,1179.25,1179.50,63,253,316.00
05/18/2005,08:19,1179.25,1179.50,1179.25,1179.25,1,19,20.00
05/18/2005,08:20,1179.50,1179.50,1179.25,1179.50,46,81,127.00
05/18/2005,08:21,1179.25,1179.25,1179.00,1179.25,52,314,366.00
05/18/2005,08:22,1179.25,1179.50,1179.25,1179.25,91,104,195.00
05/18/2005,08:23,1179.50,1179.50,1179.25,1179.25,4,251,255.00
05/18/2005,08:24,1179.25,1179.50,1179.25,1179.50,335,154,489.00
05/18/2005,08:25,1179.50,1179.50,1179.25,1179.50,246,10,256.00
05/18/2005,08:26,1179.75,1179.75,1179.25,1179.25,48,44,92.00
05/18/2005,08:27,1179.25,1179.75,1179.25,1179.50,530,4,534.00
05/18/2005,08:28,1179.50,1179.75,1179.25,1179.50,34,264,298.00
05/18/2005,08:29,1179.50,1179.75,1179.25,1179.75,756,180,936.00
05/18/2005,08:30,1179.75,1180.00,1179.25,1179.50,1672,1591,3263.00
05/18/2005,08:31,1179.50,1179.75,1179.00,1179.25,3170,2614,5784.00
05/18/2005,08:32,1179.50,1180.00,1179.00,1179.75,3409,2457,5866.00
05/18/2005,08:33,1179.75,1180.50,1179.50,1180.25,3637,1196,4833.00
05/18/2005,08:34,1180.50,1181.75,1180.25,1181.50,9685,4181,13866.00
05/18/2005,08:35,1181.50,1182.25,1181.50,1181.75,10386,4341,14727.00
05/18/2005,08:36,1182.00,1182.00,1181.25,1181.50,3154,5177,8331.00
05/18/2005,08:37,1181.50,1181.75,1181.00,1181.25,1313,3531,4844.00
05/18/2005,08:38,1181.25,1181.50,1181.00,1181.25,1499,1668,3167.00
05/18/2005,08:39,1181.25,1181.50,1181.00,1181.00,929,1556,2485.00
05/18/2005,08:40,1181.25,1181.25,1180.75,1181.00,389,841,1230.00
05/18/2005,08:41,1181.00,1181.00,1180.50,1180.75,224,1145,1369.00
05/18/2005,08:42,1180.75,1181.00,1180.50,1180.75,957,498,1455.00
05/18/2005,08:43,1180.50,1181.00,1180.50,1181.00,1105,206,1311.00
05/18/2005,08:44,1180.75,1181.50,1180.75,1181.25,2529,565,3094.00
05/18/2005,08:45,1181.50,1181.50,1180.50,1180.50,1081,1750,2831.00
05/18/2005,08:46,1180.75,1181.25,1180.50,1180.75,1846,294,2140.00
05/18/2005,08:47,1180.75,1181.00,1180.25,1180.50,1121,1464,2585.00
05/18/2005,08:48,1180.75,1180.75,1180.25,1180.50,309,1338,1647.00
05/18/2005,08:49,1180.50,1180.50,1179.25,1179.25,1944,6014,7958.00
05/18/2005,08:50,1179.25,1179.50,1178.75,1179.50,2955,4925,7880.00
05/18/2005,08:51,1179.50,1179.75,1179.25,1179.50,3346,1303,4649.00
05/18/2005,08:52,1179.75,1180.00,1179.50,1179.50,1722,1217,2939.00
05/18/2005,08:53,1179.50,1179.75,1179.50,1179.50,558,300,858.00
05/18/2005,08:54,1179.75,1180.25,1179.25,1180.00,4468,2237,6705.00
05/18/2005,08:55,1179.75,1180.50,1179.50,1180.50,2368,661,3029.00
05/18/2005,08:56,1180.50,1180.75,1180.25,1180.25,835,1279,2114.00
05/18/2005,08:57,1180.50,1180.50,1179.25,1179.50,1103,3209,4312.00
05/18/2005,08:58,1179.25,1180.50,1179.25,1180.25,2251,797,3048.00
05/18/2005,08:59,1180.25,1180.50,1179.75,1180.00,80,1022,1102.00
05/18/2005,09:00,1180.00,1180.00,1179.50,1179.75,300,1040,1340.00
05/18/2005,09:01,1180.00,1180.50,1179.75,1179.75,1563,1092,2655.00
05/18/2005,09:02,1179.75,1180.25,1179.75,1180.25,2015,896,2911.00
05/18/2005,09:03,1180.00,1180.25,1179.50,1179.75,613,1333,1946.00
05/18/2005,09:04,1179.75,1180.50,1179.75,1180.25,958,910,1868.00
05/18/2005,09:05,1180.25,1181.00,1180.00,1180.75,3085,1212,4297.00
05/18/2005,09:06,1180.75,1180.75,1180.50,1180.50,852,456,1308.00
05/18/2005,09:07,1180.50,1181.25,1180.50,1181.00,3475,2596,6071.00
05/18/2005,09:08,1180.75,1181.25,1180.75,1181.00,2771,1552,4323.00
05/18/2005,09:09,1181.00,1181.75,1180.75,1181.75,2076,985,3061.00
05/18/2005,09:10,1181.50,1182.00,1181.25,1181.50,1933,2034,3967.00
05/18/2005,09:11,1181.75,1182.00,1181.25,1182.00,2122,2137,4259.00
05/18/2005,09:12,1181.75,1182.25,1181.50,1181.75,3999,2397,6396.00
05/18/2005,09:13,1182.00,1182.00,1181.50,1181.50,1753,1771,3524.00
05/18/2005,09:14,1181.50,1181.50,1181.00,1181.25,866,2972,3838.00
05/18/2005,09:15,1181.25,1181.25,1180.75,1181.25,1359,650,2009.00
05/18/2005,09:16,1181.25,1181.25,1181.00,1181.25,694,374,1068.00
05/18/2005,09:17,1181.25,1181.75,1181.00,1181.25,1129,1022,2151.00
05/18/2005,09:18,1181.25,1181.25,1180.75,1180.75,656,952,1608.00
05/18/2005,09:19,1181.00,1181.50,1180.75,1181.50,968,221,1189.00
05/18/2005,09:20,1181.25,1181.50,1181.00,1181.50,202,527,729.00
05/18/2005,09:21,1181.25,1182.50,1181.25,1181.75,4656,1207,5863.00
05/18/2005,09:22,1182.00,1182.00,1181.50,1181.75,545,725,1270.00
05/18/2005,09:23,1181.75,1181.75,1180.75,1181.00,1312,3177,4489.00
05/18/2005,09:24,1181.00,1181.50,1180.75,1181.50,1044,111,1155.00
05/18/2005,09:25,1181.50,1182.25,1181.25,1182.00,2657,659,3316.00
05/18/2005,09:26,1181.75,1182.00,1181.50,1182.00,651,445,1096.00
05/18/2005,09:27,1182.00,1182.75,1181.75,1182.75,2089,468,2557.00
05/18/2005,09:28,1182.75,1182.75,1182.00,1182.50,2837,1975,4812.00
05/18/2005,09:29,1182.25,1183.25,1182.00,1183.00,5133,1535,6668.00
05/18/2005,09:30,1183.25,1183.25,1182.75,1183.00,2343,1385,3728.00
05/18/2005,09:31,1183.00,1184.50,1183.00,1183.50,12251,8757,21008.00
05/18/2005,09:32,1183.75,1184.25,1183.50,1184.00,3363,1291,4654.00
05/18/2005,09:33,1183.75,1184.00,1183.50,1183.75,1600,1647,3247.00
05/18/2005,09:34,1183.50,1184.00,1183.25,1184.00,2999,3750,6749.00
05/18/2005,09:35,1183.75,1184.25,1183.75,1184.00,2321,1900,4221.00
05/18/2005,09:36,1184.25,1184.25,1183.75,1184.00,1311,1811,3122.00
05/18/2005,09:37,1183.75,1184.00,1183.25,1183.25,1072,2856,3928.00
05/18/2005,09:38,1183.25,1183.50,1183.25,1183.50,208,1717,1925.00
05/18/2005,09:39,1183.50,1183.75,1183.25,1183.50,1710,2176,3886.00
05/18/2005,09:40,1183.50,1183.50,1183.00,1183.25,1808,1456,3264.00
05/18/2005,09:41,1183.25,1183.50,1183.00,1183.25,536,655,1191.00
05/18/2005,09:42,1183.25,1183.75,1183.00,1183.75,900,866,1766.00
05/18/2005,09:43,1183.75,1183.75,1183.00,1183.50,319,1032,1351.00
05/18/2005,09:44,1183.25,1183.50,1183.25,1183.25,231,697,928.00
05/18/2005,09:45,1183.25,1183.50,1183.25,1183.50,959,103,1062.00
05/18/2005,09:46,1183.50,1183.75,1182.75,1183.00,660,1410,2070.00
05/18/2005,09:47,1182.75,1183.25,1182.50,1182.75,1270,1630,2900.00
05/18/2005,09:48,1182.75,1182.75,1182.25,1182.25,817,2435,3252.00
05/18/2005,09:49,1182.50,1183.00,1182.25,1183.00,2071,822,2893.00
05/18/2005,09:50,1183.00,1183.00,1182.25,1182.50,901,2094,2995.00
05/18/2005,09:51,1182.25,1182.50,1182.00,1182.50,895,991,1886.00
05/18/2005,09:52,1182.25,1182.75,1182.00,1182.75,1206,1079,2285.00
05/18/2005,09:53,1182.75,1183.00,1182.50,1182.75,1545,1641,3186.00
05/18/2005,09:54,1182.75,1182.75,1182.25,1182.50,1147,1749,2896.00
05/18/2005,09:55,1182.50,1183.00,1182.25,1182.75,1391,168,1559.00
05/18/2005,09:56,1182.75,1183.25,1182.50,1183.00,1554,1012,2566.00
05/18/2005,09:57,1183.00,1183.25,1182.75,1183.25,1918,918,2836.00
05/18/2005,09:58,1183.00,1183.25,1182.75,1183.25,1046,284,1330.00
05/18/2005,09:59,1183.25,1183.50,1182.75,1183.00,1095,834,1929.00
05/18/2005,10:00,1183.00,1183.25,1182.75,1183.25,680,42,722.00
05/18/2005,10:01,1183.25,1183.50,1182.75,1183.00,1992,996,2988.00
05/18/2005,10:02,1183.00,1183.25,1182.50,1182.75,1160,1829,2989.00
05/18/2005,10:03,1182.50,1182.75,1182.25,1182.50,140,1013,1153.00
05/18/2005,10:04,1182.25,1182.50,1182.00,1182.50,808,599,1407.00
05/18/2005,10:05,1182.25,1182.50,1182.25,1182.50,135,361,496.00
05/18/2005,10:06,1182.25,1182.50,1182.00,1182.50,413,430,843.00
05/18/2005,10:07,1182.50,1183.00,1182.25,1183.00,1553,73,1626.00
05/18/2005,10:08,1182.75,1183.00,1182.50,1183.00,1254,898,2152.00
05/18/2005,10:09,1183.00,1183.00,1182.50,1183.00,556,721,1277.00
05/18/2005,10:10,1182.75,1183.25,1182.75,1182.75,827,1024,1851.00
05/18/2005,10:11,1182.75,1183.50,1182.75,1183.00,1771,1356,3127.00
05/18/2005,10:12,1183.00,1183.50,1183.00,1183.00,861,864,1725.00
05/18/2005,10:13,1183.00,1183.25,1182.75,1183.00,524,492,1016.00
05/18/2005,10:14,1183.00,1183.00,1182.25,1182.25,335,1745,2080.00
05/18/2005,10:15,1182.25,1182.75,1182.25,1182.50,523,552,1075.00
05/18/2005,10:16,1182.25,1183.00,1182.25,1182.75,517,208,725.00
05/18/2005,10:17,1182.75,1183.25,1182.50,1183.00,401,228,629.00
05/18/2005,10:18,1183.25,1183.25,1182.75,1183.00,608,498,1106.00
05/18/2005,10:19,1183.00,1183.25,1182.75,1183.00,477,316,793.00
05/18/2005,10:20,1183.00,1183.25,1182.50,1183.00,929,777,1706.00
05/18/2005,10:21,1183.25,1183.50,1183.00,1183.00,960,662,1622.00
05/18/2005,10:22,1183.00,1183.75,1182.75,1183.50,2661,578,3239.00
05/18/2005,10:23,1183.50,1184.00,1183.50,1184.00,1421,694,2115.00
05/18/2005,10:24,1183.75,1184.00,1183.50,1183.50,598,856,1454.00
05/18/2005,10:25,1183.50,1183.50,1183.25,1183.25,490,590,1080.00
05/18/2005,10:26,1183.25,1183.50,1183.25,1183.50,6,130,136.00
05/18/2005,10:27,1183.50,1183.50,1182.75,1183.00,449,1456,1905.00
05/18/2005,10:28,1183.00,1183.00,1182.75,1183.00,325,727,1052.00
05/18/2005,10:29,1183.00,1183.25,1182.75,1183.25,603,75,678.00
05/18/2005,10:30,1183.00,1183.25,1183.00,1183.00,24,80,104.00
05/18/2005,10:31,1183.25,1183.25,1182.50,1183.00,1533,2047,3580.00
05/18/2005,10:32,1183.00,1183.25,1183.00,1183.25,459,346,805.00
05/18/2005,10:33,1183.25,1183.25,1182.75,1183.00,388,220,608.00
05/18/2005,10:34,1183.00,1183.25,1182.75,1183.00,107,579,686.00
05/18/2005,10:35,1183.00,1183.00,1182.75,1182.75,52,786,838.00
05/18/2005,10:36,1182.75,1182.75,1182.50,1182.75,489,215,704.00
05/18/2005,10:37,1182.75,1183.00,1182.50,1183.00,1225,161,1386.00
05/18/2005,10:38,1183.00,1183.25,1182.75,1182.75,348,727,1075.00
05/18/2005,10:39,1183.00,1183.00,1182.50,1182.50,306,392,698.00
05/18/2005,10:40,1182.75,1182.75,1182.50,1182.50,182,6,188.00
05/18/2005,10:41,1182.50,1182.75,1182.25,1182.50,226,908,1134.00
05/18/2005,10:42,1182.50,1182.75,1182.25,1182.50,412,653,1065.00
05/18/2005,10:43,1182.50,1183.00,1182.25,1182.75,952,253,1205.00
05/18/2005,10:44,1182.75,1183.25,1182.50,1183.00,856,296,1152.00
05/18/2005,10:45,1183.00,1183.00,1182.50,1182.75,238,326,564.00
05/18/2005,10:46,1182.75,1183.00,1182.50,1183.00,440,436,876.00
05/18/2005,10:47,1182.75,1183.00,1182.50,1182.75,420,779,1199.00
05/18/2005,10:48,1182.75,1183.00,1182.50,1183.00,357,420,777.00
05/18/2005,10:49,1182.75,1183.00,1182.75,1182.75,94,112,206.00
05/18/2005,10:50,1183.00,1183.50,1182.75,1183.50,1376,181,1557.00
05/18/2005,10:51,1183.50,1183.75,1183.25,1183.50,1966,415,2381.00
05/18/2005,10:52,1183.75,1184.00,1183.50,1183.75,1122,267,1389.00
05/18/2005,10:53,1184.00,1184.00,1183.50,1183.75,466,1318,1784.00
05/18/2005,10:54,1183.75,1184.25,1183.50,1184.25,2332,310,2642.00
05/18/2005,10:55,1184.25,1184.75,1184.00,1184.00,2633,2647,5280.00
05/18/2005,10:56,1183.75,1184.00,1183.75,1184.00,405,61,466.00
05/18/2005,10:57,1183.75,1184.00,1183.50,1183.75,212,813,1025.00
05/18/2005,10:58,1183.50,1184.00,1183.50,1184.00,1147,76,1223.00
05/18/2005,10:59,1183.75,1184.00,1183.50,1183.75,53,576,629.00
05/18/2005,11:00,1183.50,1183.75,1183.50,1183.50,75,359,434.00
05/18/2005,11:01,1183.75,1184.00,1183.50,1184.00,856,101,957.00
05/18/2005,11:02,1184.00,1184.50,1184.00,1184.50,2263,1255,3518.00
05/18/2005,11:03,1184.50,1185.00,1184.50,1185.00,2911,883,3794.00
05/18/2005,11:04,1184.75,1185.25,1184.75,1185.00,2571,843,3414.00
05/18/2005,11:05,1184.75,1185.25,1184.75,1185.00,2624,1184,3808.00
05/18/2005,11:06,1185.00,1185.00,1184.75,1184.75,1283,64,1347.00
05/18/2005,11:07,1185.00,1185.25,1184.75,1185.25,611,754,1365.00
05/18/2005,11:08,1185.00,1185.25,1184.75,1185.25,592,669,1261.00
05/18/2005,11:09,1185.00,1185.25,1184.75,1184.75,156,411,567.00
05/18/2005,11:10,1184.75,1186.00,1184.75,1185.50,4189,1009,5198.00
05/18/2005,11:11,1185.75,1186.75,1185.50,1186.50,5246,1558,6804.00
05/18/2005,11:12,1186.50,1187.00,1186.25,1186.25,3475,2735,6210.00
05/18/2005,11:13,1186.25,1186.50,1186.00,1186.25,625,1097,1722.00
05/18/2005,11:14,1186.25,1186.75,1186.00,1186.75,1547,1019,2566.00
05/18/2005,11:15,1186.50,1186.75,1186.25,1186.50,1224,839,2063.00
05/18/2005,11:16,1186.25,1186.75,1186.25,1186.50,531,813,1344.00
05/18/2005,11:17,1186.50,1186.50,1186.25,1186.25,99,353,452.00
05/18/2005,11:18,1186.25,1187.00,1186.25,1186.75,1457,141,1598.00
05/18/2005,11:19,1187.00,1187.50,1186.75,1187.25,3699,1724,5423.00
05/18/2005,11:20,1187.25,1187.75,1187.00,1187.50,2796,735,3531.00
05/18/2005,11:21,1187.50,1188.00,1187.50,1187.50,2993,806,3799.00
05/18/2005,11:22,1187.75,1187.75,1187.25,1187.25,354,1558,1912.00
05/18/2005,11:23,1187.25,1187.50,1187.25,1187.25,280,463,743.00
05/18/2005,11:24,1187.25,1187.50,1186.75,1186.75,283,2543,2826.00
05/18/2005,11:25,1187.00,1187.00,1186.50,1186.50,720,747,1467.00
05/18/2005,11:26,1186.75,1186.75,1186.50,1186.75,105,526,631.00
05/18/2005,11:27,1186.75,1187.00,1186.50,1186.75,1271,1037,2308.00
05/18/2005,11:28,1186.50,1187.00,1186.25,1186.75,828,1326,2154.00
05/18/2005,11:29,1186.75,1187.00,1186.50,1186.50,124,186,310.00
05/18/2005,11:30,1186.50,1186.75,1186.50,1186.75,26,295,321.00
05/18/2005,11:31,1186.50,1186.75,1186.50,1186.50,114,425,539.00
05/18/2005,11:32,1186.50,1186.75,1186.50,1186.50,21,648,669.00
05/18/2005,11:33,1186.75,1186.75,1186.25,1186.25,392,265,657.00
05/18/2005,11:34,1186.50,1186.50,1186.25,1186.50,186,146,332.00
05/18/2005,11:35,1186.25,1187.00,1186.25,1186.75,1136,191,1327.00
05/18/2005,11:36,1186.75,1187.00,1186.75,1186.75,48,429,477.00
05/18/2005,11:37,1187.00,1187.00,1186.75,1187.00,455,107,562.00
05/18/2005,11:38,1187.00,1187.25,1186.75,1187.25,1147,15,1162.00
05/18/2005,11:39,1187.25,1187.25,1187.00,1187.25,97,104,201.00
05/18/2005,11:40,1187.25,1188.25,1187.00,1188.25,4711,275,4986.00
05/18/2005,11:41,1188.25,1188.50,1188.00,1188.25,1149,1992,3141.00
05/18/2005,11:42,1188.25,1188.50,1188.00,1188.00,1373,861,2234.00
05/18/2005,11:43,1188.00,1188.75,1187.75,1187.75,2361,3754,6115.00
05/18/2005,11:44,1187.75,1188.00,1187.25,1187.25,1336,1329,2665.00
05/18/2005,11:45,1187.50,1187.50,1187.00,1187.00,201,828,1029.00
05/18/2005,11:46,1187.00,1187.25,1186.75,1187.00,1211,1682,2893.00
05/18/2005,11:47,1187.00,1187.25,1186.75,1187.00,789,910,1699.00
05/18/2005,11:48,1187.00,1187.25,1186.75,1186.75,139,418,557.00
05/18/2005,11:49,1187.00,1187.25,1186.75,1187.00,637,98,735.00
05/18/2005,11:50,1187.25,1187.75,1186.75,1187.75,1808,656,2464.00
05/18/2005,11:51,1187.50,1188.00,1187.25,1187.50,782,566,1348.00
05/18/2005,11:52,1187.75,1188.00,1187.75,1188.00,1392,120,1512.00
05/18/2005,11:53,1188.00,1188.50,1187.75,1188.25,949,111,1060.00
05/18/2005,11:54,1188.25,1188.50,1188.00,1188.50,774,414,1188.00
05/18/2005,11:55,1188.25,1189.00,1188.25,1188.75,2867,1013,3880.00
05/18/2005,11:56,1188.75,1189.00,1188.50,1189.00,1012,1088,2100.00
05/18/2005,11:57,1188.75,1189.00,1188.00,1188.25,303,1984,2287.00
05/18/2005,11:58,1188.00,1188.50,1188.00,1188.50,1193,609,1802.00
05/18/2005,11:59,1188.25,1188.75,1188.00,1188.75,1143,324,1467.00
05/18/2005,12:00,1188.75,1189.00,1188.50,1188.50,1028,757,1785.00
05/18/2005,12:01,1188.50,1189.00,1188.50,1188.75,608,918,1526.00
05/18/2005,12:02,1188.50,1189.00,1188.50,1188.75,604,447,1051.00
05/18/2005,12:03,1188.75,1189.25,1188.50,1189.00,1227,993,2220.00
05/18/2005,12:04,1189.25,1189.50,1188.75,1189.00,4221,696,4917.00
05/18/2005,12:05,1189.25,1189.25,1188.50,1188.75,540,1792,2332.00
05/18/2005,12:06,1188.50,1189.00,1188.50,1188.75,762,339,1101.00
05/18/2005,12:07,1188.75,1189.00,1188.50,1188.75,1228,618,1846.00
05/18/2005,12:08,1188.75,1188.75,1188.50,1188.75,439,99,538.00
05/18/2005,12:09,1188.75,1188.75,1188.00,1188.25,51,1275,1326.00
05/18/2005,12:10,1188.25,1188.25,1187.75,1187.75,119,1337,1456.00
05/18/2005,12:11,1187.75,1188.00,1187.25,1187.50,532,2169,2701.00
05/18/2005,12:12,1187.25,1187.50,1186.75,1187.25,1104,2056,3160.00
05/18/2005,12:13,1187.25,1187.25,1186.75,1187.00,1453,799,2252.00
05/18/2005,12:14,1187.00,1187.25,1186.50,1187.00,928,1071,1999.00
05/18/2005,12:15,1187.00,1187.50,1186.75,1187.25,1674,412,2086.00
05/18/2005,12:16,1187.25,1187.50,1187.00,1187.25,738,378,1116.00
05/18/2005,12:17,1187.50,1187.50,1187.00,1187.00,514,415,929.00
05/18/2005,12:18,1187.00,1187.25,1186.75,1187.00,414,1921,2335.00
05/18/2005,12:19,1187.00,1187.00,1186.25,1186.75,1926,2519,4445.00
05/18/2005,12:20,1186.50,1187.00,1186.50,1186.50,389,890,1279.00
05/18/2005,12:21,1186.50,1187.00,1186.50,1186.50,379,977,1356.00
05/18/2005,12:22,1186.75,1187.00,1186.50,1186.50,155,940,1095.00
05/18/2005,12:23,1186.75,1186.75,1186.50,1186.50,257,32,289.00
05/18/2005,12:24,1186.50,1186.75,1186.50,1186.75,65,156,221.00
05/18/2005,12:25,1186.75,1187.00,1186.75,1187.00,393,598,991.00
05/18/2005,12:26,1187.00,1187.25,1186.75,1187.25,1497,64,1561.00
05/18/2005,12:27,1187.25,1187.50,1187.00,1187.25,1151,384,1535.00
05/18/2005,12:28,1187.25,1187.50,1187.00,1187.25,546,14,560.00
05/18/2005,12:29,1187.50,1187.50,1187.25,1187.50,344,261,605.00
05/18/2005,12:30,1187.50,1187.75,1187.25,1187.75,1165,114,1279.00
05/18/2005,12:31,1187.75,1187.75,1187.50,1187.75,686,168,854.00
05/18/2005,12:32,1187.75,1187.75,1187.25,1187.50,230,192,422.00
05/18/2005,12:33,1187.50,1187.75,1187.50,1187.75,506,40,546.00
05/18/2005,12:34,1187.50,1187.75,1187.50,1187.50,66,77,143.00
05/18/2005,12:35,1187.75,1187.75,1187.50,1187.75,304,15,319.00
05/18/2005,12:36,1187.75,1188.50,1187.75,1188.50,2117,989,3106.00
05/18/2005,12:37,1188.50,1188.75,1188.25,1188.25,667,200,867.00
05/18/2005,12:38,1188.50,1188.75,1188.25,1188.75,396,25,421.00
05/18/2005,12:39,1188.50,1188.75,1188.25,1188.25,31,1319,1350.00
05/18/2005,12:40,1188.25,1188.50,1188.00,1188.00,64,521,585.00
05/18/2005,12:41,1188.00,1188.75,1187.75,1188.25,2397,1841,4238.00
05/18/2005,12:42,1188.25,1188.50,1188.00,1188.00,142,360,502.00
05/18/2005,12:43,1188.00,1188.25,1187.75,1188.00,17,394,411.00
05/18/2005,12:44,1187.75,1188.00,1187.00,1187.25,394,1970,2364.00
05/18/2005,12:45,1187.25,1187.25,1186.75,1187.25,693,972,1665.00
05/18/2005,12:46,1187.25,1187.25,1186.75,1187.00,843,366,1209.00
05/18/2005,12:47,1186.75,1187.25,1186.50,1186.75,892,1421,2313.00
05/18/2005,12:48,1186.75,1187.25,1186.75,1187.25,458,174,632.00
05/18/2005,12:49,1187.25,1187.25,1187.00,1187.00,177,140,317.00
05/18/2005,12:50,1187.25,1187.50,1187.00,1187.25,452,340,792.00
05/18/2005,12:51,1187.25,1187.25,1187.00,1187.25,9,73,82.00
05/18/2005,12:52,1187.25,1187.25,1186.75,1187.00,36,628,664.00
05/18/2005,12:53,1186.75,1187.00,1186.50,1186.75,378,624,1002.00
05/18/2005,12:54,1186.75,1186.75,1186.25,1186.25,379,921,1300.00
05/18/2005,12:55,1186.25,1186.50,1186.00,1186.25,711,2618,3329.00
05/18/2005,12:56,1186.25,1186.50,1186.00,1186.25,1297,382,1679.00
05/18/2005,12:57,1186.25,1186.50,1186.00,1186.50,724,384,1108.00
05/18/2005,12:58,1186.50,1186.75,1186.25,1186.50,736,418,1154.00
05/18/2005,12:59,1186.50,1186.75,1186.00,1186.25,476,2816,3292.00
05/18/2005,13:00,1186.00,1186.50,1185.25,1185.50,2429,5335,7764.00
05/18/2005,13:01,1185.75,1185.75,1185.25,1185.75,1033,1355,2388.00
05/18/2005,13:02,1185.75,1185.75,1185.50,1185.50,275,941,1216.00
05/18/2005,13:03,1185.50,1186.00,1185.50,1186.00,813,565,1378.00
05/18/2005,13:04,1186.00,1186.75,1185.75,1186.75,2818,471,3289.00
05/18/2005,13:05,1186.50,1186.75,1186.25,1186.50,874,705,1579.00
05/18/2005,13:06,1186.25,1186.75,1186.25,1186.50,1054,598,1652.00
05/18/2005,13:07,1186.50,1186.75,1186.25,1186.50,235,497,732.00
05/18/2005,13:08,1186.50,1187.00,1186.25,1187.00,959,171,1130.00
05/18/2005,13:09,1187.00,1187.00,1186.25,1186.75,455,1067,1522.00
05/18/2005,13:10,1186.75,1187.00,1186.75,1186.75,233,983,1216.00
05/18/2005,13:11,1186.75,1187.00,1186.50,1186.75,592,76,668.00
05/18/2005,13:12,1186.75,1187.25,1186.75,1187.25,987,51,1038.00
05/18/2005,13:13,1187.25,1187.25,1187.00,1187.00,494,242,736.00
05/18/2005,13:14,1187.25,1187.25,1186.75,1187.00,129,925,1054.00
05/18/2005,13:15,1187.00,1187.00,1186.50,1186.50,326,595,921.00
05/18/2005,13:16,1186.50,1187.00,1186.50,1186.75,599,290,889.00
05/18/2005,13:17,1186.75,1187.75,1186.75,1187.75,1377,838,2215.00
05/18/2005,13:18,1187.75,1187.75,1187.25,1187.50,677,934,1611.00
05/18/2005,13:19,1187.50,1187.50,1187.00,1187.00,32,533,565.00
05/18/2005,13:20,1187.00,1187.25,1186.75,1186.75,26,467,493.00
05/18/2005,13:21,1186.75,1187.00,1186.50,1186.50,82,460,542.00
05/18/2005,13:22,1186.50,1186.75,1186.50,1186.75,25,663,688.00
05/18/2005,13:23,1186.50,1187.25,1186.50,1187.00,680,654,1334.00
05/18/2005,13:24,1187.00,1187.25,1186.75,1187.00,187,510,697.00
05/18/2005,13:25,1187.00,1187.25,1187.00,1187.25,74,79,153.00
05/18/2005,13:26,1187.25,1187.25,1186.50,1186.50,167,595,762.00
05/18/2005,13:27,1186.75,1187.00,1186.50,1187.00,238,7,245.00
05/18/2005,13:28,1187.00,1187.25,1187.00,1187.00,962,248,1210.00
05/18/2005,13:29,1187.00,1187.75,1187.00,1187.75,860,246,1106.00
05/18/2005,13:30,1187.50,1187.75,1187.00,1187.00,109,728,837.00
05/18/2005,13:31,1187.00,1187.25,1186.00,1186.50,612,2016,2628.00
05/18/2005,13:32,1186.50,1186.50,1186.00,1186.50,395,1398,1793.00
05/18/2005,13:33,1186.50,1186.50,1186.25,1186.25,636,663,1299.00
05/18/2005,13:34,1186.25,1187.00,1186.25,1186.75,1122,47,1169.00
05/18/2005,13:35,1187.00,1187.25,1187.00,1187.25,1481,223,1704.00
05/18/2005,13:36,1187.25,1187.25,1187.00,1187.25,23,203,226.00
05/18/2005,13:37,1187.25,1187.25,1186.75,1187.25,266,338,604.00
05/18/2005,13:38,1187.00,1187.25,1186.75,1187.00,127,583,710.00
05/18/2005,13:39,1187.00,1187.00,1186.25,1186.50,109,807,916.00
05/18/2005,13:40,1186.25,1187.25,1186.25,1187.00,1535,334,1869.00
05/18/2005,13:41,1187.00,1187.25,1187.00,1187.00,66,343,409.00
05/18/2005,13:42,1187.00,1187.25,1186.25,1186.50,298,1134,1432.00
05/18/2005,13:43,1186.75,1187.50,1186.50,1187.50,2576,216,2792.00
05/18/2005,13:44,1187.50,1187.75,1187.00,1187.75,1467,569,2036.00
05/18/2005,13:45,1187.75,1188.00,1187.25,1187.50,423,752,1175.00
05/18/2005,13:46,1187.50,1187.50,1187.00,1187.00,186,265,451.00
05/18/2005,13:47,1187.25,1187.50,1186.75,1187.25,707,828,1535.00
05/18/2005,13:48,1187.50,1188.00,1187.00,1187.50,1071,435,1506.00
05/18/2005,13:49,1187.50,1187.50,1187.25,1187.50,164,34,198.00
05/18/2005,13:50,1187.50,1187.50,1187.25,1187.50,75,58,133.00
05/18/2005,13:51,1187.50,1188.00,1187.25,1187.75,738,322,1060.00
05/18/2005,13:52,1187.75,1188.75,1187.50,1188.75,4656,524,5180.00
05/18/2005,13:53,1188.75,1188.75,1188.00,1188.25,452,1196,1648.00
05/18/2005,13:54,1188.50,1188.50,1188.00,1188.00,124,409,533.00
05/18/2005,13:55,1188.25,1188.25,1188.00,1188.00,310,217,527.00
05/18/2005,13:56,1188.25,1188.25,1188.00,1188.00,56,589,645.00
05/18/2005,13:57,1188.00,1188.75,1188.00,1188.75,2455,157,2612.00
05/18/2005,13:58,1188.50,1189.00,1188.50,1188.50,2882,900,3782.00
05/18/2005,13:59,1188.50,1188.75,1188.25,1188.50,244,425,669.00
05/18/2005,14:00,1188.50,1188.75,1187.75,1188.00,337,2102,2439.00
05/18/2005,14:01,1187.75,1188.25,1187.50,1187.75,1410,1763,3173.00
05/18/2005,14:02,1187.75,1188.25,1187.50,1187.75,531,1128,1659.00
05/18/2005,14:03,1187.50,1188.00,1187.25,1187.75,631,387,1018.00
05/18/2005,14:04,1187.75,1188.00,1187.75,1187.75,53,186,239.00
05/18/2005,14:05,1187.75,1188.00,1187.75,1187.75,70,77,147.00
05/18/2005,14:06,1187.75,1188.25,1187.75,1188.00,678,433,1111.00
05/18/2005,14:07,1188.00,1188.75,1188.00,1188.25,1367,836,2203.00
05/18/2005,14:08,1188.25,1188.25,1187.75,1188.00,419,691,1110.00
05/18/2005,14:09,1188.00,1188.00,1187.50,1187.75,776,885,1661.00
05/18/2005,14:10,1187.75,1188.00,1187.50,1187.75,49,342,391.00
05/18/2005,14:11,1187.75,1188.00,1187.50,1187.75,402,334,736.00
05/18/2005,14:12,1187.75,1188.00,1187.50,1187.75,384,416,800.00
05/18/2005,14:13,1187.50,1188.25,1187.50,1188.25,1192,90,1282.00
05/18/2005,14:14,1188.25,1188.25,1188.00,1188.00,73,178,251.00
05/18/2005,14:15,1188.00,1188.25,1187.50,1187.50,372,1709,2081.00
05/18/2005,14:16,1187.75,1188.00,1187.50,1187.75,594,378,972.00
05/18/2005,14:17,1187.50,1188.00,1187.50,1187.75,223,218,441.00
05/18/2005,14:18,1188.00,1188.00,1187.50,1188.00,240,332,572.00
05/18/2005,14:19,1188.00,1188.50,1188.00,1188.25,1156,671,1827.00
05/18/2005,14:20,1188.25,1188.50,1187.75,1188.00,420,1110,1530.00
05/18/2005,14:21,1188.00,1188.00,1187.50,1187.75,267,674,941.00
05/18/2005,14:22,1188.00,1188.25,1188.00,1188.00,876,42,918.00
05/18/2005,14:23,1188.25,1188.25,1188.00,1188.25,71,658,729.00
05/18/2005,14:24,1188.25,1188.25,1188.00,1188.00,124,56,180.00
05/18/2005,14:25,1188.00,1188.25,1188.00,1188.00,58,121,179.00
05/18/2005,14:26,1188.00,1189.00,1188.00,1188.75,2453,508,2961.00
05/18/2005,14:27,1188.75,1188.75,1188.00,1188.00,590,1685,2275.00
05/18/2005,14:28,1188.00,1188.50,1188.00,1188.25,522,800,1322.00
05/18/2005,14:29,1188.00,1188.25,1187.75,1187.75,48,874,922.00
05/18/2005,14:30,1187.75,1188.00,1186.50,1186.50,643,4042,4685.00
05/18/2005,14:31,1186.50,1187.00,1186.25,1186.50,1985,2944,4929.00
05/18/2005,14:32,1186.50,1187.00,1186.50,1187.00,754,59,813.00
05/18/2005,14:33,1187.00,1187.00,1186.75,1186.75,111,755,866.00
05/18/2005,14:34,1186.75,1186.75,1186.25,1186.50,1344,793,2137.00
05/18/2005,14:35,1186.50,1186.75,1186.50,1186.75,663,415,1078.00
05/18/2005,14:36,1187.00,1187.00,1186.50,1186.75,112,478,590.00
05/18/2005,14:37,1186.75,1187.00,1186.50,1186.50,57,316,373.00
05/18/2005,14:38,1186.50,1186.50,1185.25,1185.75,1400,4420,5820.00
05/18/2005,14:39,1185.75,1186.00,1185.50,1185.75,617,2330,2947.00
05/18/2005,14:40,1186.00,1186.00,1185.75,1185.75,52,525,577.00
05/18/2005,14:41,1186.00,1187.25,1185.75,1187.25,6890,681,7571.00
05/18/2005,14:42,1187.00,1187.25,1186.75,1187.25,891,934,1825.00
05/18/2005,14:43,1187.25,1187.50,1187.00,1187.25,1440,257,1697.00
05/18/2005,14:44,1187.50,1187.50,1187.00,1187.50,675,1366,2041.00
05/18/2005,14:45,1187.50,1187.50,1186.50,1186.50,49,1670,1719.00
05/18/2005,14:46,1186.75,1187.00,1186.50,1187.00,915,180,1095.00
05/18/2005,14:47,1186.75,1187.25,1186.25,1186.50,1182,1914,3096.00
05/18/2005,14:48,1186.25,1186.50,1186.00,1186.50,744,1264,2008.00
05/18/2005,14:49,1186.50,1186.50,1186.00,1186.50,298,2003,2301.00
05/18/2005,14:50,1186.25,1186.75,1186.25,1186.50,1101,1989,3090.00
05/18/2005,14:51,1186.50,1186.75,1186.25,1186.25,613,746,1359.00
05/18/2005,14:52,1186.25,1187.25,1186.25,1186.75,3194,747,3941.00
05/18/2005,14:53,1187.00,1187.00,1186.50,1186.75,401,1077,1478.00
05/18/2005,14:54,1186.50,1186.75,1186.50,1186.50,106,251,357.00
05/18/2005,14:55,1186.75,1186.75,1186.25,1186.25,248,690,938.00
05/18/2005,14:56,1186.25,1186.75,1186.25,1186.50,1243,461,1704.00
05/18/2005,14:57,1186.75,1187.00,1186.50,1186.75,1218,827,2045.00
05/18/2005,14:58,1187.00,1187.00,1186.50,1187.00,741,1423,2164.00
05/18/2005,14:59,1187.00,1187.00,1186.75,1186.75,31,1335,1366.00
05/18/2005,15:00,1186.75,1187.00,1186.50,1186.50,1841,5857,7698.00
05/18/2005,15:01,1186.50,1187.25,1186.25,1187.25,3904,2048,5952.00
05/18/2005,15:02,1187.25,1187.50,1187.00,1187.25,1384,961,2345.00
05/18/2005,15:03,1187.25,1187.50,1187.25,1187.50,1335,1279,2614.00
05/18/2005,15:04,1187.50,1187.75,1187.50,1187.50,1523,811,2334.00
05/18/2005,15:05,1187.50,1187.75,1187.50,1187.50,1633,951,2584.00
05/18/2005,15:06,1187.50,1187.50,1187.00,1187.00,819,2477,3296.00
05/18/2005,15:07,1187.00,1187.25,1187.00,1187.00,45,628,673.00
05/18/2005,15:08,1187.25,1187.25,1187.00,1187.00,51,128,179.00
05/18/2005,15:09,1187.00,1187.25,1186.75,1187.00,1338,2241,3579.00
05/18/2005,15:10,1187.00,1187.50,1187.00,1187.25,462,767,1229.00
05/18/2005,15:11,1187.25,1187.50,1187.00,1187.00,859,616,1475.00
05/18/2005,15:12,1187.25,1187.25,1186.75,1187.25,243,1193,1436.00
05/18/2005,15:13,1187.25,1187.25,1186.75,1186.75,374,901,1275.00
05/18/2005,15:14,1186.75,1187.00,1186.75,1187.00,612,517,1129.00
05/18/2005,15:15,1187.00,1187.25,1186.50,1187.00,3168,3543,6711.00
05/18/2005,15:16,1187.00,1187.00,1186.75,1186.75,26,6,32.00
05/18/2005,15:31,1186.75,1187.00,1186.75,1187.00,237,54,291.00
05/18/2005,15:32,1186.75,1186.75,1186.50,1186.50,0,203,203.00
05/18/2005,15:33,1186.50,1186.75,1186.50,1186.50,28,3,31.00
05/18/2005,15:34,1186.50,1186.75,1186.25,1186.75,160,231,391.00
05/18/2005,15:35,1186.75,1186.75,1186.50,1186.75,24,5,29.00
05/18/2005,15:36,1186.75,1187.00,1186.50,1187.00,139,6,145.00
05/18/2005,15:37,1186.75,1187.00,1186.75,1186.75,202,81,283.00
05/18/2005,15:38,1187.00,1187.25,1187.00,1187.00,81,1,82.00
05/18/2005,15:39,1187.00,1187.00,1187.00,1187.00,0,69,69.00
05/18/2005,15:40,1186.75,1187.00,1186.75,1187.00,1,1,2.00
05/18/2005,15:41,1187.00,1187.00,1187.00,1187.00,1,0,1.00
05/18/2005,15:42,1187.00,1187.00,1187.00,1187.00,6,0,6.00
05/18/2005,15:44,1187.00,1187.00,1187.00,1187.00,6,0,6.00
05/18/2005,15:45,1187.00,1187.00,1187.00,1187.00,1,0,1.00
05/18/2005,15:46,1186.75,1186.75,1186.75,1186.75,0,2,2.00
05/18/2005,15:47,1186.75,1186.75,1186.75,1186.75,0,196,196.00
05/18/2005,15:48,1186.75,1186.75,1186.75,1186.75,0,28,28.00
05/18/2005,15:49,1186.50,1187.00,1186.50,1186.75,19,35,54.00
05/18/2005,15:50,1186.75,1187.00,1186.50,1186.50,1,207,208.00
05/18/2005,15:51,1186.75,1186.75,1186.50,1186.50,1,34,35.00
05/18/2005,15:52,1186.25,1186.75,1186.25,1186.75,177,6,183.00
05/18/2005,15:53,1186.75,1186.75,1186.50,1186.50,47,2,49.00
05/18/2005,15:54,1186.50,1186.75,1186.50,1186.75,14,50,64.00
05/18/2005,15:55,1186.50,1187.00,1186.50,1186.75,14,28,42.00
05/18/2005,15:56,1186.50,1186.50,1186.50,1186.50,0,201,201.00
05/18/2005,15:58,1186.50,1186.75,1186.50,1186.75,5,21,26.00
05/18/2005,15:59,1186.25,1186.75,1186.25,1186.75,3,50,53.00
05/18/2005,16:00,1186.75,1186.75,1186.75,1186.75,137,0,137.00
05/18/2005,17:01,1186.00,1186.25,1185.75,1186.00,111,36,147.00
05/18/2005,17:02,1185.75,1186.25,1185.75,1186.25,90,16,106.00
05/18/2005,17:03,1186.00,1186.25,1186.00,1186.25,1,8,9.00
05/18/2005,17:04,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,17:05,1186.25,1186.25,1186.25,1186.25,17,0,17.00
05/18/2005,17:06,1186.25,1186.25,1186.25,1186.25,10,0,10.00
05/18/2005,17:07,1186.25,1186.25,1186.25,1186.25,15,0,15.00
05/18/2005,17:08,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,17:09,1186.25,1186.25,1186.25,1186.25,11,0,11.00
05/18/2005,17:10,1186.25,1186.25,1186.25,1186.25,3,0,3.00
05/18/2005,17:14,1186.00,1186.00,1186.00,1186.00,0,2,2.00
05/18/2005,17:16,1186.00,1186.00,1186.00,1186.00,0,15,15.00
05/18/2005,17:17,1186.00,1186.25,1186.00,1186.25,11,10,21.00
05/18/2005,17:18,1186.25,1186.25,1186.25,1186.25,25,0,25.00
05/18/2005,17:19,1186.00,1186.25,1186.00,1186.25,8,11,19.00
05/18/2005,17:20,1186.25,1186.25,1186.00,1186.00,2,4,6.00
05/18/2005,17:21,1186.00,1186.25,1186.00,1186.25,178,2,180.00
05/18/2005,17:23,1186.25,1186.25,1186.25,1186.25,1,0,1.00
05/18/2005,17:24,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,17:26,1186.50,1186.50,1186.25,1186.25,34,1,35.00
05/18/2005,17:28,1186.25,1186.25,1186.25,1186.25,0,10,10.00
05/18/2005,17:29,1186.25,1186.25,1186.25,1186.25,0,4,4.00
05/18/2005,17:30,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/18/2005,17:32,1186.25,1186.25,1186.25,1186.25,0,17,17.00
05/18/2005,17:33,1186.25,1186.25,1186.25,1186.25,0,9,9.00
05/18/2005,17:34,1186.25,1186.25,1186.25,1186.25,0,10,10.00
05/18/2005,17:35,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/18/2005,17:36,1186.25,1186.25,1186.25,1186.25,0,20,20.00
05/18/2005,17:37,1186.50,1186.50,1186.50,1186.50,4,0,4.00
05/18/2005,17:40,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,17:42,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/18/2005,17:43,1186.25,1186.25,1186.25,1186.25,0,8,8.00
05/18/2005,17:44,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,17:46,1186.25,1186.25,1186.25,1186.25,0,18,18.00
05/18/2005,17:47,1186.25,1186.25,1186.25,1186.25,0,53,53.00
05/18/2005,17:53,1186.25,1186.50,1186.25,1186.50,26,1,27.00
05/18/2005,17:54,1186.25,1186.25,1186.25,1186.25,0,10,10.00
05/18/2005,17:57,1186.25,1186.25,1186.25,1186.25,0,45,45.00
05/18/2005,17:58,1186.50,1186.50,1186.50,1186.50,3,0,3.00
05/18/2005,17:59,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,18:02,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,18:03,1186.25,1186.25,1186.25,1186.25,0,19,19.00
05/18/2005,18:05,1186.25,1186.25,1186.25,1186.25,0,75,75.00
05/18/2005,18:09,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,18:12,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,18:15,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,18:17,1186.25,1186.25,1186.25,1186.25,0,5,5.00
05/18/2005,18:23,1186.25,1186.25,1186.25,1186.25,0,11,11.00
05/18/2005,18:24,1186.25,1186.25,1186.25,1186.25,0,4,4.00
05/18/2005,18:26,1186.25,1186.25,1186.25,1186.25,0,7,7.00
05/18/2005,18:33,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/18/2005,18:36,1186.50,1186.50,1186.50,1186.50,5,0,5.00
05/18/2005,18:38,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/18/2005,18:39,1186.25,1186.50,1186.25,1186.50,2,6,8.00
05/18/2005,18:48,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,18:52,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,18:55,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,19:01,1186.25,1186.25,1186.25,1186.25,0,5,5.00
05/18/2005,19:04,1186.25,1186.25,1186.00,1186.00,0,42,42.00
05/18/2005,19:06,1186.00,1186.00,1186.00,1186.00,0,10,10.00
05/18/2005,19:07,1186.25,1186.25,1186.25,1186.25,27,0,27.00
05/18/2005,19:08,1186.25,1186.25,1186.25,1186.25,6,0,6.00
05/18/2005,19:09,1186.25,1186.25,1186.25,1186.25,1,0,1.00
05/18/2005,19:10,1186.25,1186.25,1186.25,1186.25,27,0,27.00
05/18/2005,19:11,1186.25,1186.25,1186.25,1186.25,7,0,7.00
05/18/2005,19:13,1186.25,1186.50,1186.25,1186.50,44,0,44.00
05/18/2005,19:14,1186.00,1186.25,1186.00,1186.25,26,3,29.00
05/18/2005,19:16,1186.25,1186.25,1186.25,1186.25,1,0,1.00
05/18/2005,19:19,1186.00,1186.00,1186.00,1186.00,0,4,4.00
05/18/2005,19:22,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,19:23,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,19:24,1186.25,1186.25,1186.25,1186.25,46,0,46.00
05/18/2005,19:25,1186.25,1186.25,1186.25,1186.25,16,0,16.00
05/18/2005,19:26,1186.25,1186.25,1186.25,1186.25,5,0,5.00
05/18/2005,19:27,1186.25,1186.25,1186.25,1186.25,18,0,18.00
05/18/2005,19:29,1186.25,1186.25,1186.25,1186.25,25,0,25.00
05/18/2005,19:32,1186.25,1186.50,1186.25,1186.50,20,0,20.00
05/18/2005,19:33,1186.50,1186.50,1186.25,1186.50,4,5,9.00
05/18/2005,19:34,1186.25,1186.25,1186.25,1186.25,0,8,8.00
05/18/2005,19:35,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/18/2005,19:36,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/18/2005,19:39,1186.25,1186.25,1186.25,1186.25,0,69,69.00
05/18/2005,19:40,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,19:41,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,19:43,1186.25,1186.25,1186.25,1186.25,0,26,26.00
05/18/2005,19:44,1186.25,1186.25,1186.25,1186.25,0,7,7.00
05/18/2005,19:46,1186.25,1186.25,1186.25,1186.25,0,5,5.00
05/18/2005,19:48,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,19:50,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/18/2005,19:51,1186.00,1186.00,1186.00,1186.00,0,5,5.00
05/18/2005,19:53,1186.00,1186.00,1186.00,1186.00,0,5,5.00
05/18/2005,19:55,1186.00,1186.00,1186.00,1186.00,0,80,80.00
05/18/2005,19:56,1186.00,1186.00,1186.00,1186.00,0,2,2.00
05/18/2005,19:59,1186.00,1186.00,1186.00,1186.00,0,80,80.00
05/18/2005,20:00,1186.25,1186.25,1185.75,1186.00,12,110,122.00
05/18/2005,20:01,1186.00,1186.00,1186.00,1186.00,20,0,20.00
05/18/2005,20:02,1186.00,1186.00,1186.00,1186.00,27,0,27.00
05/18/2005,20:03,1186.00,1186.00,1186.00,1186.00,1,0,1.00
05/18/2005,20:05,1186.00,1186.00,1186.00,1186.00,5,0,5.00
05/18/2005,20:06,1186.00,1186.00,1186.00,1186.00,5,0,5.00
05/18/2005,20:07,1186.25,1186.25,1186.00,1186.00,7,22,29.00
05/18/2005,20:10,1186.25,1186.25,1186.25,1186.25,1,0,1.00
05/18/2005,20:11,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,20:12,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,20:15,1186.00,1186.00,1186.00,1186.00,0,10,10.00
05/18/2005,20:17,1186.00,1186.00,1186.00,1186.00,0,3,3.00
05/18/2005,20:18,1186.00,1186.00,1186.00,1186.00,0,71,71.00
05/18/2005,20:20,1186.25,1186.25,1186.25,1186.25,7,0,7.00
05/18/2005,20:26,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,20:27,1186.00,1186.00,1186.00,1186.00,0,40,40.00
05/18/2005,20:32,1186.00,1186.00,1186.00,1186.00,0,53,53.00
05/18/2005,20:33,1186.00,1186.00,1186.00,1186.00,0,1,1.00
05/18/2005,20:35,1186.25,1186.25,1186.25,1186.25,1,0,1.00
05/18/2005,20:36,1186.00,1186.00,1186.00,1186.00,0,27,27.00
05/18/2005,20:37,1186.00,1186.00,1185.75,1185.75,0,38,38.00
05/18/2005,20:38,1186.00,1186.00,1186.00,1186.00,1,0,1.00
05/18/2005,20:40,1185.75,1186.00,1185.75,1186.00,4,20,24.00
05/18/2005,20:41,1186.00,1186.00,1185.75,1185.75,1,3,4.00
05/18/2005,20:43,1185.75,1185.75,1185.75,1185.75,0,20,20.00
05/18/2005,20:48,1185.75,1185.75,1185.75,1185.75,0,28,28.00
05/18/2005,20:49,1185.75,1185.75,1185.75,1185.75,0,1,1.00
05/18/2005,20:52,1185.75,1185.75,1185.75,1185.75,0,1,1.00
05/18/2005,20:55,1185.75,1186.00,1185.75,1186.00,10,20,30.00
05/18/2005,20:56,1185.75,1186.00,1185.75,1186.00,4,1,5.00
05/18/2005,20:58,1186.00,1186.00,1186.00,1186.00,104,0,104.00
05/18/2005,20:59,1186.00,1186.25,1186.00,1186.00,108,113,221.00
05/18/2005,21:00,1186.00,1186.00,1186.00,1186.00,0,22,22.00
05/18/2005,21:01,1186.25,1186.25,1186.25,1186.25,1,0,1.00
05/18/2005,21:03,1186.00,1186.00,1186.00,1186.00,0,5,5.00
05/18/2005,21:04,1186.00,1186.00,1186.00,1186.00,0,13,13.00
05/18/2005,21:05,1186.00,1186.00,1186.00,1186.00,0,3,3.00
05/18/2005,21:06,1186.00,1186.00,1186.00,1186.00,0,5,5.00
05/18/2005,21:09,1186.00,1186.00,1186.00,1186.00,0,31,31.00
05/18/2005,21:10,1186.00,1186.00,1186.00,1186.00,0,3,3.00
05/18/2005,21:11,1186.00,1186.00,1186.00,1186.00,0,2,2.00
05/18/2005,21:12,1186.00,1186.00,1186.00,1186.00,0,2,2.00
05/18/2005,21:14,1186.00,1186.00,1186.00,1186.00,0,10,10.00
05/18/2005,21:15,1186.25,1186.25,1186.25,1186.25,62,0,62.00
05/18/2005,21:16,1186.25,1186.25,1186.25,1186.25,5,0,5.00
05/18/2005,21:17,1186.00,1186.00,1186.00,1186.00,0,4,4.00
05/18/2005,21:18,1186.25,1186.25,1186.25,1186.25,7,0,7.00
05/18/2005,21:24,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,21:25,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,21:31,1186.50,1186.50,1186.50,1186.50,8,0,8.00
05/18/2005,21:32,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,21:35,1186.50,1186.50,1186.50,1186.50,2,0,2.00
05/18/2005,21:36,1186.50,1186.50,1186.50,1186.50,79,0,79.00
05/18/2005,21:37,1186.50,1186.50,1186.50,1186.50,35,0,35.00
05/18/2005,21:38,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,21:41,1186.50,1186.50,1186.50,1186.50,4,0,4.00
05/18/2005,21:42,1186.50,1186.50,1186.50,1186.50,1,0,1.00
05/18/2005,21:43,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/18/2005,21:45,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/18/2005,21:47,1186.50,1186.50,1186.50,1186.50,0,3,3.00
05/18/2005,21:48,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/18/2005,21:49,1186.50,1186.75,1186.50,1186.75,2,1,3.00
05/18/2005,21:51,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/18/2005,21:54,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/18/2005,21:55,1186.50,1186.75,1186.50,1186.75,53,6,59.00
05/18/2005,22:00,1186.75,1186.75,1186.75,1186.75,6,0,6.00
05/18/2005,22:02,1186.75,1186.75,1186.75,1186.75,9,0,9.00
05/18/2005,22:06,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/18/2005,22:07,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/18/2005,22:08,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/18/2005,22:09,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/18/2005,22:12,1187.00,1187.00,1187.00,1187.00,2,0,2.00
05/18/2005,22:15,1186.75,1186.75,1186.75,1186.75,0,2,2.00
05/18/2005,22:16,1186.75,1186.75,1186.75,1186.75,0,7,7.00
05/18/2005,22:17,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/18/2005,22:18,1186.50,1186.50,1186.50,1186.50,0,2,2.00
05/18/2005,22:21,1186.50,1186.75,1186.50,1186.75,2,1,3.00
05/18/2005,22:26,1186.50,1186.50,1186.50,1186.50,0,7,7.00
05/18/2005,22:28,1186.50,1186.50,1186.50,1186.50,0,2,2.00
05/18/2005,22:29,1186.50,1186.50,1186.25,1186.25,0,20,20.00
05/18/2005,22:30,1186.25,1186.25,1186.25,1186.25,0,10,10.00
05/18/2005,22:31,1186.25,1186.50,1186.25,1186.50,1,2,3.00
05/18/2005,22:33,1186.50,1186.50,1186.50,1186.50,4,0,4.00
05/18/2005,22:34,1186.50,1186.50,1186.50,1186.50,2,0,2.00
05/18/2005,22:37,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/18/2005,22:39,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/18/2005,22:40,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/18/2005,22:41,1186.50,1186.50,1186.50,1186.50,0,2,2.00
05/18/2005,22:43,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/18/2005,22:50,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/18/2005,22:53,1186.75,1186.75,1186.75,1186.75,45,0,45.00
05/18/2005,22:54,1187.00,1187.00,1187.00,1187.00,20,0,20.00
05/18/2005,22:55,1187.00,1187.00,1187.00,1187.00,2,0,2.00
05/18/2005,22:57,1186.75,1186.75,1186.75,1186.75,0,15,15.00
05/18/2005,22:59,1187.00,1187.00,1187.00,1187.00,5,0,5.00
05/18/2005,23:00,1187.00,1187.00,1187.00,1187.00,100,0,100.00
05/18/2005,23:01,1186.75,1186.75,1186.75,1186.75,0,30,30.00
05/18/2005,23:02,1186.75,1186.75,1186.75,1186.75,0,8,8.00
05/18/2005,23:05,1186.50,1186.50,1186.50,1186.50,0,3,3.00
05/18/2005,23:06,1186.75,1186.75,1186.75,1186.75,5,0,5.00
05/18/2005,23:08,1187.00,1187.00,1187.00,1187.00,1,0,1.00
05/18/2005,23:09,1186.75,1186.75,1186.75,1186.75,0,3,3.00
05/18/2005,23:12,1186.75,1186.75,1186.75,1186.75,0,6,6.00
05/18/2005,23:13,1187.00,1187.00,1186.75,1186.75,20,2,22.00
05/18/2005,23:17,1186.75,1187.00,1186.75,1186.75,19,16,35.00
05/18/2005,23:18,1186.75,1186.75,1186.75,1186.75,0,12,12.00
05/18/2005,23:20,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/18/2005,23:22,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/18/2005,23:25,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/18/2005,23:26,1187.00,1187.00,1187.00,1187.00,2,0,2.00
05/18/2005,23:27,1187.00,1187.00,1186.75,1186.75,21,10,31.00
05/18/2005,23:28,1186.75,1186.75,1186.75,1186.75,0,25,25.00
05/18/2005,23:33,1186.75,1186.75,1186.75,1186.75,0,5,5.00
05/18/2005,23:35,1187.00,1187.00,1187.00,1187.00,3,0,3.00
05/18/2005,23:37,1186.75,1187.00,1186.75,1187.00,2,6,8.00
05/18/2005,23:38,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/18/2005,23:39,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/18/2005,23:40,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/18/2005,23:42,1186.75,1186.75,1186.75,1186.75,0,6,6.00
05/18/2005,23:44,1186.75,1186.75,1186.75,1186.75,0,3,3.00
05/18/2005,23:45,1187.00,1187.00,1186.75,1186.75,1,2,3.00
05/18/2005,23:49,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/18/2005,23:51,1186.75,1186.75,1186.75,1186.75,0,5,5.00
05/19/2005,00:00,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,00:02,1186.75,1186.75,1186.75,1186.75,0,6,6.00
05/19/2005,00:08,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,00:09,1186.75,1186.75,1186.50,1186.50,0,14,14.00
05/19/2005,00:11,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/19/2005,00:14,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/19/2005,00:15,1187.00,1187.00,1187.00,1187.00,54,0,54.00
05/19/2005,00:16,1187.00,1187.00,1187.00,1187.00,16,0,16.00
05/19/2005,00:18,1187.00,1187.00,1187.00,1187.00,1,0,1.00
05/19/2005,00:21,1187.00,1187.00,1187.00,1187.00,3,0,3.00
05/19/2005,00:24,1187.00,1187.00,1187.00,1187.00,4,0,4.00
05/19/2005,00:25,1187.25,1187.50,1187.25,1187.50,70,0,70.00
05/19/2005,00:26,1187.25,1187.25,1187.25,1187.25,0,3,3.00
05/19/2005,00:27,1187.25,1187.50,1187.25,1187.25,200,10,210.00
05/19/2005,00:28,1187.50,1187.50,1187.50,1187.50,7,0,7.00
05/19/2005,00:30,1187.50,1187.50,1187.50,1187.50,21,0,21.00
05/19/2005,00:31,1187.50,1187.50,1187.50,1187.50,12,0,12.00
05/19/2005,00:32,1187.50,1187.75,1187.50,1187.75,23,0,23.00
05/19/2005,00:33,1187.75,1187.75,1187.75,1187.75,2,0,2.00
05/19/2005,00:34,1187.50,1187.75,1187.50,1187.75,185,3,188.00
05/19/2005,00:35,1187.75,1187.75,1187.75,1187.75,33,0,33.00
05/19/2005,00:36,1187.75,1187.75,1187.75,1187.75,1,0,1.00
05/19/2005,00:37,1187.75,1187.75,1187.75,1187.75,1,0,1.00
05/19/2005,00:40,1187.75,1187.75,1187.75,1187.75,3,0,3.00
05/19/2005,00:42,1187.75,1187.75,1187.75,1187.75,10,0,10.00
05/19/2005,00:43,1187.75,1187.75,1187.75,1187.75,7,0,7.00
05/19/2005,00:44,1187.50,1187.50,1187.50,1187.50,0,1,1.00
05/19/2005,00:45,1187.50,1187.75,1187.50,1187.75,1,2,3.00
05/19/2005,00:48,1187.75,1187.75,1187.75,1187.75,5,0,5.00
05/19/2005,00:49,1187.50,1187.75,1187.50,1187.75,5,4,9.00
05/19/2005,00:51,1187.50,1187.50,1187.50,1187.50,0,9,9.00
05/19/2005,00:52,1187.75,1187.75,1187.75,1187.75,20,0,20.00
05/19/2005,00:54,1187.50,1187.50,1187.50,1187.50,0,1,1.00
05/19/2005,00:55,1187.50,1187.50,1187.50,1187.50,0,2,2.00
05/19/2005,00:56,1187.50,1187.50,1187.50,1187.50,0,7,7.00
05/19/2005,00:59,1187.50,1187.50,1187.50,1187.50,0,5,5.00
05/19/2005,01:01,1187.75,1187.75,1187.50,1187.50,3,6,9.00
05/19/2005,01:02,1187.50,1187.50,1187.50,1187.50,0,5,5.00
05/19/2005,01:03,1187.25,1187.25,1187.25,1187.25,0,1,1.00
05/19/2005,01:05,1187.25,1187.50,1187.25,1187.50,25,1,26.00
05/19/2005,01:06,1187.50,1187.50,1187.50,1187.50,6,0,6.00
05/19/2005,01:08,1187.50,1187.50,1187.50,1187.50,5,0,5.00
05/19/2005,01:10,1187.75,1187.75,1187.75,1187.75,2,0,2.00
05/19/2005,01:11,1187.75,1187.75,1187.75,1187.75,7,0,7.00
05/19/2005,01:12,1187.75,1187.75,1187.75,1187.75,3,0,3.00
05/19/2005,01:14,1187.75,1188.00,1187.75,1187.75,104,4,108.00
05/19/2005,01:15,1187.75,1187.75,1187.75,1187.75,0,4,4.00
05/19/2005,01:17,1187.75,1187.75,1187.75,1187.75,0,3,3.00
05/19/2005,01:18,1188.00,1188.00,1188.00,1188.00,91,0,91.00
05/19/2005,01:21,1188.00,1188.25,1188.00,1188.25,90,0,90.00
05/19/2005,01:22,1188.00,1188.00,1187.75,1188.00,1,12,13.00
05/19/2005,01:23,1187.75,1188.00,1187.75,1188.00,11,1,12.00
05/19/2005,01:24,1188.00,1188.00,1188.00,1188.00,3,0,3.00
05/19/2005,01:25,1188.00,1188.00,1188.00,1188.00,5,0,5.00
05/19/2005,01:27,1188.00,1188.00,1188.00,1188.00,3,0,3.00
05/19/2005,01:28,1188.00,1188.00,1187.75,1187.75,1,2,3.00
05/19/2005,01:33,1187.75,1187.75,1187.75,1187.75,0,11,11.00
05/19/2005,01:34,1187.75,1187.75,1187.75,1187.75,0,31,31.00
05/19/2005,01:37,1187.75,1187.75,1187.75,1187.75,0,10,10.00
05/19/2005,01:39,1187.75,1187.75,1187.75,1187.75,0,1,1.00
05/19/2005,01:40,1187.75,1187.75,1187.75,1187.75,0,10,10.00
05/19/2005,01:41,1187.75,1187.75,1187.75,1187.75,0,1,1.00
05/19/2005,01:42,1188.00,1188.00,1187.75,1187.75,2,2,4.00
05/19/2005,01:43,1187.75,1187.75,1187.75,1187.75,0,7,7.00
05/19/2005,01:45,1188.00,1188.00,1188.00,1188.00,17,0,17.00
05/19/2005,01:49,1187.75,1187.75,1187.75,1187.75,0,10,10.00
05/19/2005,01:50,1187.75,1187.75,1187.75,1187.75,0,9,9.00
05/19/2005,01:51,1187.75,1187.75,1187.75,1187.75,0,4,4.00
05/19/2005,01:53,1187.75,1187.75,1187.75,1187.75,0,38,38.00
05/19/2005,01:54,1187.75,1187.75,1187.75,1187.75,0,69,69.00
05/19/2005,01:56,1187.50,1187.50,1187.50,1187.50,0,1,1.00
05/19/2005,01:58,1187.50,1187.50,1187.50,1187.50,0,1,1.00
05/19/2005,01:59,1187.50,1187.50,1187.50,1187.50,0,88,88.00
05/19/2005,02:00,1187.50,1187.50,1187.50,1187.50,0,6,6.00
05/19/2005,02:01,1187.50,1187.50,1187.25,1187.50,79,64,143.00
05/19/2005,02:02,1187.50,1187.75,1187.50,1187.50,47,11,58.00
05/19/2005,02:03,1187.75,1187.75,1187.75,1187.75,8,0,8.00
05/19/2005,02:04,1187.75,1187.75,1187.50,1187.75,78,70,148.00
05/19/2005,02:05,1187.75,1187.75,1187.75,1187.75,32,0,32.00
05/19/2005,02:06,1187.75,1187.75,1187.50,1187.75,67,9,76.00
05/19/2005,02:07,1187.75,1188.00,1187.75,1188.00,75,0,75.00
05/19/2005,02:08,1187.75,1187.75,1187.50,1187.50,0,75,75.00
05/19/2005,02:09,1187.50,1187.50,1187.50,1187.50,0,84,84.00
05/19/2005,02:10,1187.50,1187.75,1187.50,1187.50,6,15,21.00
05/19/2005,02:12,1187.75,1187.75,1187.75,1187.75,102,0,102.00
05/19/2005,02:13,1187.75,1187.75,1187.75,1187.75,45,0,45.00
05/19/2005,02:14,1187.50,1187.50,1187.50,1187.50,0,1,1.00
05/19/2005,02:15,1187.50,1188.00,1187.50,1188.00,246,1,247.00
05/19/2005,02:16,1187.75,1187.75,1187.75,1187.75,0,202,202.00
05/19/2005,02:17,1187.75,1187.75,1187.75,1187.75,0,44,44.00
05/19/2005,02:18,1187.75,1187.75,1187.75,1187.75,0,25,25.00
05/19/2005,02:19,1187.75,1187.75,1187.50,1187.75,3,8,11.00
05/19/2005,02:20,1187.75,1187.75,1187.75,1187.75,33,0,33.00
05/19/2005,02:21,1187.75,1187.75,1187.75,1187.75,62,0,62.00
05/19/2005,02:22,1187.50,1187.75,1187.50,1187.75,1,6,7.00
05/19/2005,02:23,1187.75,1187.75,1187.75,1187.75,35,0,35.00
05/19/2005,02:24,1187.50,1187.75,1187.50,1187.50,8,23,31.00
05/19/2005,02:25,1187.75,1187.75,1187.50,1187.50,5,10,15.00
05/19/2005,02:26,1187.50,1187.50,1187.50,1187.50,0,13,13.00
05/19/2005,02:27,1187.50,1187.75,1187.50,1187.50,26,51,77.00
05/19/2005,02:28,1187.50,1187.50,1187.50,1187.50,0,47,47.00
05/19/2005,02:29,1187.50,1187.50,1187.50,1187.50,0,6,6.00
05/19/2005,02:30,1187.50,1187.75,1187.50,1187.50,13,67,80.00
05/19/2005,02:31,1187.50,1187.75,1187.50,1187.50,9,13,22.00
05/19/2005,02:32,1187.50,1187.50,1187.50,1187.50,0,20,20.00
05/19/2005,02:33,1187.50,1187.50,1187.50,1187.50,0,11,11.00
05/19/2005,02:35,1187.25,1187.25,1187.25,1187.25,0,3,3.00
05/19/2005,02:36,1187.25,1187.50,1187.25,1187.25,1,62,63.00
05/19/2005,02:37,1187.50,1187.50,1187.50,1187.50,50,0,50.00
05/19/2005,02:38,1187.50,1187.50,1187.50,1187.50,43,0,43.00
05/19/2005,02:39,1187.50,1187.50,1187.25,1187.50,10,5,15.00
05/19/2005,02:42,1187.50,1187.50,1187.50,1187.50,2,0,2.00
05/19/2005,02:43,1187.25,1187.25,1187.25,1187.25,0,4,4.00
05/19/2005,02:44,1187.50,1187.50,1187.50,1187.50,2,0,2.00
05/19/2005,02:45,1187.25,1187.50,1187.25,1187.25,2,17,19.00
05/19/2005,02:46,1187.25,1187.25,1187.00,1187.00,0,180,180.00
05/19/2005,02:47,1187.00,1187.00,1186.75,1186.75,0,84,84.00
05/19/2005,02:48,1186.50,1186.75,1186.50,1186.50,6,7,13.00
05/19/2005,02:49,1186.75,1186.75,1186.75,1186.75,22,0,22.00
05/19/2005,02:50,1186.75,1186.75,1186.75,1186.75,38,0,38.00
05/19/2005,02:51,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/19/2005,02:52,1187.00,1187.00,1186.75,1186.75,1,22,23.00
05/19/2005,02:53,1186.75,1186.75,1186.50,1186.50,0,6,6.00
05/19/2005,02:54,1186.50,1186.50,1186.50,1186.50,0,72,72.00
05/19/2005,02:55,1186.50,1186.50,1186.50,1186.50,0,9,9.00
05/19/2005,02:56,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/19/2005,02:57,1186.50,1186.75,1186.50,1186.75,30,1,31.00
05/19/2005,02:58,1186.75,1186.75,1186.75,1186.75,9,0,9.00
05/19/2005,02:59,1186.75,1186.75,1186.75,1186.75,180,0,180.00
05/19/2005,03:00,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/19/2005,03:01,1186.75,1186.75,1186.75,1186.75,13,0,13.00
05/19/2005,03:02,1186.75,1186.75,1186.75,1186.75,40,0,40.00
05/19/2005,03:03,1186.75,1187.00,1186.75,1187.00,63,0,63.00
05/19/2005,03:04,1186.75,1187.25,1186.75,1187.00,55,18,73.00
05/19/2005,03:05,1187.00,1187.00,1186.75,1186.75,2,30,32.00
05/19/2005,03:06,1187.00,1187.00,1187.00,1187.00,105,0,105.00
05/19/2005,03:07,1187.00,1187.00,1187.00,1187.00,10,0,10.00
05/19/2005,03:08,1187.00,1187.00,1187.00,1187.00,30,0,30.00
05/19/2005,03:09,1187.00,1187.00,1187.00,1187.00,1,0,1.00
05/19/2005,03:12,1186.75,1186.75,1186.75,1186.75,0,62,62.00
05/19/2005,03:13,1186.75,1186.75,1186.75,1186.75,0,50,50.00
05/19/2005,03:14,1186.75,1186.75,1186.75,1186.75,0,8,8.00
05/19/2005,03:15,1186.75,1186.75,1186.75,1186.75,0,21,21.00
05/19/2005,03:16,1186.75,1186.75,1186.75,1186.75,0,13,13.00
05/19/2005,03:17,1186.75,1186.75,1186.75,1186.75,0,11,11.00
05/19/2005,03:18,1186.75,1187.00,1186.75,1187.00,10,5,15.00
05/19/2005,03:19,1187.00,1187.00,1186.75,1186.75,97,116,213.00
05/19/2005,03:20,1186.75,1187.00,1186.75,1187.00,14,18,32.00
05/19/2005,03:21,1187.00,1187.25,1187.00,1187.25,66,0,66.00
05/19/2005,03:22,1187.00,1187.25,1187.00,1187.25,87,2,89.00
05/19/2005,03:23,1187.25,1187.25,1187.25,1187.25,31,0,31.00
05/19/2005,03:24,1187.25,1187.25,1187.25,1187.25,89,0,89.00
05/19/2005,03:25,1187.50,1187.50,1187.50,1187.50,1,0,1.00
05/19/2005,03:26,1187.25,1187.25,1187.25,1187.25,0,38,38.00
05/19/2005,03:27,1187.25,1187.25,1187.25,1187.25,0,31,31.00
05/19/2005,03:28,1187.25,1187.25,1187.25,1187.25,0,3,3.00
05/19/2005,03:29,1187.25,1187.25,1187.25,1187.25,0,2,2.00
05/19/2005,03:30,1187.00,1187.00,1187.00,1187.00,0,4,4.00
05/19/2005,03:31,1187.00,1187.25,1187.00,1187.25,19,7,26.00
05/19/2005,03:32,1187.00,1187.00,1187.00,1187.00,0,5,5.00
05/19/2005,03:33,1187.00,1187.25,1187.00,1187.25,147,2,149.00
05/19/2005,03:34,1187.00,1187.25,1187.00,1187.25,1,1,2.00
05/19/2005,03:35,1187.25,1187.25,1187.00,1187.00,2,3,5.00
05/19/2005,03:37,1187.00,1187.25,1187.00,1187.25,66,3,69.00
05/19/2005,03:38,1187.50,1187.50,1187.50,1187.50,1,0,1.00
05/19/2005,03:39,1187.50,1187.50,1187.25,1187.25,226,1,227.00
05/19/2005,03:41,1187.25,1187.25,1187.25,1187.25,0,1,1.00
05/19/2005,03:43,1187.50,1187.75,1187.50,1187.75,11,0,11.00
05/19/2005,03:44,1187.50,1187.50,1187.50,1187.50,0,11,11.00
05/19/2005,03:45,1187.50,1187.50,1187.50,1187.50,0,16,16.00
05/19/2005,03:46,1187.25,1187.25,1187.25,1187.25,0,34,34.00
05/19/2005,03:47,1187.00,1187.00,1187.00,1187.00,0,201,201.00
05/19/2005,03:48,1187.00,1187.00,1186.75,1186.75,0,15,15.00
05/19/2005,03:49,1186.75,1186.75,1186.75,1186.75,0,33,33.00
05/19/2005,03:50,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,03:51,1186.50,1186.75,1186.50,1186.75,13,9,22.00
05/19/2005,03:52,1187.00,1187.00,1187.00,1187.00,27,0,27.00
05/19/2005,03:53,1187.00,1187.00,1187.00,1187.00,5,0,5.00
05/19/2005,03:54,1187.25,1187.25,1187.00,1187.00,1,8,9.00
05/19/2005,03:55,1187.00,1187.00,1187.00,1187.00,0,1,1.00
05/19/2005,03:56,1187.00,1187.00,1187.00,1187.00,0,3,3.00
05/19/2005,03:57,1187.00,1187.00,1187.00,1187.00,0,5,5.00
05/19/2005,03:58,1187.25,1187.25,1187.25,1187.25,5,0,5.00
05/19/2005,03:59,1187.25,1187.25,1187.00,1187.00,6,1,7.00
05/19/2005,04:00,1187.25,1187.25,1187.25,1187.25,6,0,6.00
05/19/2005,04:02,1187.00,1187.25,1187.00,1187.00,1,16,17.00
05/19/2005,04:03,1187.00,1187.00,1187.00,1187.00,0,4,4.00
05/19/2005,04:04,1186.75,1186.75,1186.75,1186.75,0,5,5.00
05/19/2005,04:05,1187.00,1187.00,1186.75,1186.75,1,6,7.00
05/19/2005,04:07,1186.75,1187.00,1186.75,1187.00,3,19,22.00
05/19/2005,04:08,1186.75,1186.75,1186.75,1186.75,0,9,9.00
05/19/2005,04:10,1186.75,1186.75,1186.75,1186.75,0,25,25.00
05/19/2005,04:11,1187.00,1187.00,1187.00,1187.00,65,0,65.00
05/19/2005,04:12,1187.25,1187.25,1187.25,1187.25,30,0,30.00
05/19/2005,04:13,1187.25,1187.25,1187.25,1187.25,25,0,25.00
05/19/2005,04:14,1187.25,1187.25,1187.25,1187.25,30,0,30.00
05/19/2005,04:16,1187.00,1187.00,1187.00,1187.00,0,2,2.00
05/19/2005,04:17,1187.00,1187.00,1187.00,1187.00,0,5,5.00
05/19/2005,04:18,1187.00,1187.00,1187.00,1187.00,0,67,67.00
05/19/2005,04:19,1187.00,1187.00,1187.00,1187.00,0,11,11.00
05/19/2005,04:20,1187.00,1187.00,1187.00,1187.00,0,2,2.00
05/19/2005,04:21,1187.25,1187.25,1187.25,1187.25,9,0,9.00
05/19/2005,04:22,1187.25,1187.25,1187.00,1187.00,3,59,62.00
05/19/2005,04:23,1187.25,1187.25,1187.25,1187.25,34,0,34.00
05/19/2005,04:24,1187.25,1187.25,1187.25,1187.25,37,0,37.00
05/19/2005,04:25,1187.25,1187.25,1187.25,1187.25,5,0,5.00
05/19/2005,04:26,1187.25,1187.25,1187.25,1187.25,57,0,57.00
05/19/2005,04:27,1187.25,1187.25,1187.25,1187.25,1,0,1.00
05/19/2005,04:30,1187.00,1187.00,1187.00,1187.00,0,40,40.00
05/19/2005,04:31,1187.00,1187.00,1187.00,1187.00,0,2,2.00
05/19/2005,04:32,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,04:33,1187.00,1187.00,1187.00,1187.00,36,0,36.00
05/19/2005,04:34,1187.00,1187.00,1186.75,1186.75,2,2,4.00
05/19/2005,04:36,1187.00,1187.00,1187.00,1187.00,31,0,31.00
05/19/2005,04:40,1187.25,1187.25,1186.75,1186.75,51,73,124.00
05/19/2005,04:41,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,04:43,1186.75,1186.75,1186.75,1186.75,0,2,2.00
05/19/2005,04:45,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,04:46,1186.75,1186.75,1186.50,1186.50,0,181,181.00
05/19/2005,04:47,1186.50,1186.75,1186.50,1186.75,3,49,52.00
05/19/2005,04:48,1186.50,1186.50,1186.25,1186.25,0,16,16.00
05/19/2005,04:49,1186.25,1186.50,1186.25,1186.50,17,1,18.00
05/19/2005,04:51,1186.50,1186.75,1186.50,1186.75,26,0,26.00
05/19/2005,04:53,1186.75,1186.75,1186.75,1186.75,39,0,39.00
05/19/2005,04:55,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/19/2005,04:56,1186.75,1186.75,1186.75,1186.75,4,0,4.00
05/19/2005,04:57,1186.75,1186.75,1186.75,1186.75,10,0,10.00
05/19/2005,04:59,1187.00,1187.00,1186.75,1186.75,1,42,43.00
05/19/2005,05:00,1186.75,1186.75,1186.75,1186.75,0,20,20.00
05/19/2005,05:01,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,05:03,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/19/2005,05:04,1186.75,1186.75,1186.50,1186.50,40,1,41.00
05/19/2005,05:05,1186.50,1186.50,1186.50,1186.50,0,34,34.00
05/19/2005,05:06,1186.50,1186.50,1186.50,1186.50,0,2,2.00
05/19/2005,05:07,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/19/2005,05:08,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/19/2005,05:09,1186.50,1186.50,1186.25,1186.25,1,1,2.00
05/19/2005,05:10,1186.25,1186.50,1186.25,1186.25,2,26,28.00
05/19/2005,05:12,1186.50,1186.50,1186.25,1186.25,1,1,2.00
05/19/2005,05:13,1186.50,1186.50,1186.50,1186.50,191,0,191.00
05/19/2005,05:14,1186.50,1186.50,1186.50,1186.50,76,0,76.00
05/19/2005,05:15,1186.50,1186.50,1186.50,1186.50,3,0,3.00
05/19/2005,05:16,1186.50,1186.50,1186.50,1186.50,2,0,2.00
05/19/2005,05:17,1186.50,1186.75,1186.50,1186.75,3,0,3.00
05/19/2005,05:25,1186.50,1186.50,1186.50,1186.50,0,5,5.00
05/19/2005,05:28,1186.75,1186.75,1186.75,1186.75,90,0,90.00
05/19/2005,05:29,1186.75,1186.75,1186.50,1186.50,3,1,4.00
05/19/2005,05:31,1186.75,1186.75,1186.75,1186.75,1,0,1.00
05/19/2005,05:33,1186.50,1186.50,1186.50,1186.50,0,1,1.00
05/19/2005,05:35,1186.50,1186.75,1186.50,1186.75,109,1,110.00
05/19/2005,05:36,1186.75,1186.75,1186.75,1186.75,4,0,4.00
05/19/2005,05:37,1187.00,1187.00,1187.00,1187.00,5,0,5.00
05/19/2005,05:39,1187.00,1187.00,1186.75,1186.75,1,1,2.00
05/19/2005,05:41,1187.00,1187.00,1187.00,1187.00,2,0,2.00
05/19/2005,05:42,1186.75,1186.75,1186.75,1186.75,0,60,60.00
05/19/2005,05:45,1186.75,1186.75,1186.75,1186.75,0,2,2.00
05/19/2005,05:46,1186.50,1186.75,1186.50,1186.50,1,6,7.00
05/19/2005,05:47,1186.50,1186.75,1186.50,1186.50,1,100,101.00
05/19/2005,05:48,1186.50,1186.50,1186.50,1186.50,0,9,9.00
05/19/2005,05:49,1186.50,1186.50,1186.50,1186.50,0,32,32.00
05/19/2005,05:51,1186.50,1186.50,1186.50,1186.50,0,17,17.00
05/19/2005,05:54,1186.50,1186.50,1186.50,1186.50,0,189,189.00
05/19/2005,05:55,1186.50,1186.50,1186.50,1186.50,0,15,15.00
05/19/2005,05:57,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/19/2005,05:58,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/19/2005,05:59,1186.25,1186.50,1186.25,1186.25,1,3,4.00
05/19/2005,06:00,1186.25,1186.25,1186.25,1186.25,0,5,5.00
05/19/2005,06:01,1186.25,1186.25,1186.25,1186.25,0,59,59.00
05/19/2005,06:02,1186.50,1186.50,1186.25,1186.50,19,60,79.00
05/19/2005,06:03,1186.25,1186.50,1186.25,1186.50,2,6,8.00
05/19/2005,06:04,1186.25,1186.25,1186.25,1186.25,0,2,2.00
05/19/2005,06:05,1186.25,1186.25,1186.25,1186.25,0,1,1.00
05/19/2005,06:06,1186.50,1186.50,1186.50,1186.50,2,0,2.00
05/19/2005,06:07,1186.50,1186.50,1186.25,1186.25,8,3,11.00
05/19/2005,06:08,1186.50,1186.50,1186.50,1186.50,14,0,14.00
05/19/2005,06:09,1186.50,1186.50,1186.50,1186.50,16,0,16.00
05/19/2005,06:10,1186.50,1186.50,1186.50,1186.50,21,0,21.00
05/19/2005,06:11,1186.50,1186.50,1186.50,1186.50,4,0,4.00
05/19/2005,06:14,1186.75,1186.75,1186.75,1186.75,3,0,3.00
05/19/2005,06:19,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/19/2005,06:20,1186.75,1186.75,1186.75,1186.75,225,0,225.00
05/19/2005,06:21,1186.75,1187.00,1186.75,1186.75,103,36,139.00
05/19/2005,06:22,1186.75,1186.75,1186.50,1186.50,0,22,22.00
05/19/2005,06:23,1186.75,1187.00,1186.75,1187.00,34,0,34.00
05/19/2005,06:24,1186.75,1186.75,1186.75,1186.75,0,32,32.00
05/19/2005,06:25,1186.75,1187.00,1186.75,1187.00,10,11,21.00
05/19/2005,06:27,1187.00,1187.00,1187.00,1187.00,5,0,5.00
05/19/2005,06:28,1187.00,1187.00,1187.00,1187.00,2,0,2.00
05/19/2005,06:29,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,06:30,1187.00,1187.00,1186.75,1186.75,21,2,23.00
05/19/2005,06:31,1186.75,1186.75,1186.75,1186.75,0,1,1.00
05/19/2005,06:34,1187.00,1187.00,1187.00,1187.00,178,0,178.00
05/19/2005,06:35,1187.00,1187.00,1187.00,1187.00,11,0,11.00
05/19/2005,06:36,1186.75,1186.75,1186.75,1186.75,0,15,15.00
05/19/2005,06:37,1186.75,1186.75,1186.75,1186.75,0,44,44.00
05/19/2005,06:39,1186.75,1186.75,1186.75,1186.75,0,119,119.00
05/19/2005,06:40,1186.75,1186.75,1186.50,1186.75,6,16,22.00
05/19/2005,06:41,1186.75,1186.75,1186.75,1186.75,15,0,15.00
05/19/2005,06:42,1186.75,1186.75,1186.75,1186.75,20,0,20.00
05/19/2005,06:43,1186.75,1186.75,1186.75,1186.75,51,0,51.00
05/19/2005,06:44,1186.75,1186.75,1186.75,1186.75,22,0,22.00
05/19/2005,06:45,1186.75,1186.75,1186.50,1186.50,3,2,5.00
05/19/2005,06:46,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/19/2005,06:47,1186.75,1187.00,1186.75,1187.00,111,0,111.00
05/19/2005,06:48,1187.00,1187.25,1187.00,1187.25,67,0,67.00
05/19/2005,06:49,1187.25,1187.25,1187.25,1187.25,127,0,127.00
05/19/2005,06:50,1187.00,1187.00,1187.00,1187.00,0,9,9.00
05/19/2005,06:51,1187.00,1187.00,1187.00,1187.00,0,3,3.00
05/19/2005,06:52,1187.25,1187.25,1187.00,1187.00,9,110,119.00
05/19/2005,06:53,1187.00,1187.00,1187.00,1187.00,0,1,1.00
05/19/2005,06:54,1187.25,1187.25,1187.25,1187.25,2,0,2.00
05/19/2005,06:55,1187.00,1187.00,1187.00,1187.00,0,6,6.00
05/19/2005,06:57,1187.25,1187.25,1187.25,1187.25,5,0,5.00
05/19/2005,06:58,1187.25,1187.25,1187.00,1187.00,1,1,2.00
05/19/2005,06:59,1187.00,1187.00,1186.75,1186.75,0,181,181.00
05/19/2005,07:00,1186.75,1186.75,1186.75,1186.75,0,19,19.00
05/19/2005,07:01,1186.75,1186.75,1186.50,1186.75,1,4,5.00
05/19/2005,07:02,1186.75,1187.00,1186.75,1186.75,52,188,240.00
05/19/2005,07:03,1186.75,1186.75,1186.50,1186.75,2,12,14.00
05/19/2005,07:04,1186.75,1186.75,1186.75,1186.75,2,0,2.00
05/19/2005,07:05,1186.75,1186.75,1186.75,1186.75,11,0,11.00
05/19/2005,07:07,1186.50,1186.75,1186.50,1186.75,2,1,3.00
05/19/2005,07:08,1186.50,1186.75,1186.25,1186.50,36,160,196.00
05/19/2005,07:09,1186.50,1186.50,1186.50,1186.50,126,0,126.00
05/19/2005,07:10,1186.25,1186.75,1186.25,1186.50,102,44,146.00
05/19/2005,07:11,1186.50,1186.50,1186.25,1186.25,61,87,148.00
05/19/2005,07:12,1186.25,1186.50,1186.25,1186.50,2,1,3.00
05/19/2005,07:13,1186.50,1186.50,1186.50,1186.50,207,0,207.00
05/19/2005,07:14,1186.50,1186.50,1186.50,1186.50,58,0,58.00
05/19/2005,07:15,1186.50,1186.50,1186.25,1186.50,70,2,72.00
05/19/2005,07:16,1186.50,1186.50,1186.25,1186.50,36,3,39.00
05/19/2005,07:17,1186.50,1186.50,1186.50,1186.50,27,0,27.00
05/19/2005,07:18,1186.50,1186.50,1186.50,1186.50,215,0,215.00
05/19/2005,07:20,1186.50,1186.75,1186.50,1186.50,23,12,35.00
05/19/2005,07:21,1186.75,1187.00,1186.75,1186.75,231,14,245.00
05/19/2005,07:22,1186.75,1187.00,1186.75,1186.75,31,11,42.00
05/19/2005,07:23,1186.75,1186.75,1186.75,1186.75,0,19,19.00
05/19/2005,07:24,1186.75,1187.00,1186.75,1186.75,2,16,18.00
05/19/2005,07:25,1187.00,1187.00,1186.75,1187.00,55,11,66.00
05/19/2005,07:26,1187.00,1187.00,1187.00,1187.00,7,0,7.00
05/19/2005,07:27,1186.75,1186.75,1186.75,1186.75,0,49,49.00
05/19/2005,07:28,1186.75,1186.75,1186.75,1186.75,0,56,56.00
05/19/2005,07:29,1186.75,1186.75,1186.75,1186.75,0,13,13.00
05/19/2005,07:30,1187.00,1187.00,1186.75,1187.00,102,272,374.00
05/19/2005,07:31,1187.00,1187.25,1186.75,1187.25,197,170,367.00
05/19/2005,07:32,1187.00,1187.25,1187.00,1187.25,29,39,68.00
05/19/2005,07:33,1187.25,1187.75,1187.25,1187.75,289,5,294.00
05/19/2005,07:34,1187.75,1188.00,1187.50,1187.75,479,114,593.00
05/19/2005,07:35,1187.50,1187.50,1187.25,1187.50,113,269,382.00
05/19/2005,07:36,1187.50,1187.75,1187.50,1187.75,71,1,72.00
05/19/2005,07:37,1187.75,1187.75,1187.75,1187.75,60,0,60.00
05/19/2005,07:38,1187.75,1187.75,1187.50,1187.75,28,122,150.00
05/19/2005,07:39,1187.50,1187.75,1187.50,1187.50,4,84,88.00
05/19/2005,07:40,1187.50,1187.75,1187.25,1187.50,199,83,282.00
05/19/2005,07:41,1187.50,1187.75,1187.50,1187.50,43,3,46.00
05/19/2005,07:42,1187.50,1187.75,1187.50,1187.50,10,70,80.00
05/19/2005,07:43,1187.75,1187.75,1187.50,1187.75,4,2,6.00
05/19/2005,07:44,1187.75,1187.75,1187.75,1187.75,214,0,214.00
05/19/2005,07:45,1187.75,1188.00,1187.75,1187.75,79,2,81.00
05/19/2005,07:46,1187.75,1188.00,1187.75,1187.75,1,10,11.00
05/19/2005,07:47,1187.75,1187.75,1187.75,1187.75,0,3,3.00
05/19/2005,07:48,1187.75,1187.75,1187.75,1187.75,0,41,41.00
05/19/2005,07:49,1187.75,1188.25,1187.75,1188.25,1182,18,1200.00
05/19/2005,07:50,1188.25,1188.50,1188.00,1188.25,566,106,672.00
05/19/2005,07:51,1188.25,1188.25,1188.00,1188.00,46,6,52.00
05/19/2005,07:52,1188.00,1188.25,1187.75,1188.00,587,339,926.00
05/19/2005,07:53,1188.00,1188.25,1188.00,1188.00,5,62,67.00
05/19/2005,07:54,1188.00,1188.25,1188.00,1188.00,3,3,6.00
05/19/2005,07:55,1188.00,1188.00,1188.00,1188.00,0,23,23.00
05/19/2005,07:56,1188.00,1188.25,1188.00,1188.25,1,22,23.00
05/19/2005,07:57,1188.25,1188.25,1188.25,1188.25,18,0,18.00
05/19/2005,07:58,1188.25,1188.25,1188.00,1188.25,10,1,11.00
05/19/2005,07:59,1188.00,1188.25,1188.00,1188.25,8,95,103.00
05/19/2005,08:00,1188.00,1188.00,1188.00,1188.00,0,104,104.00
05/19/2005,08:01,1188.00,1188.50,1188.00,1188.50,241,23,264.00
05/19/2005,08:02,1188.25,1188.25,1188.25,1188.25,0,49,49.00
05/19/2005,08:03,1188.50,1188.50,1188.25,1188.25,5,46,51.00
05/19/2005,08:04,1188.25,1189.25,1188.25,1189.00,2501,1456,3957.00
05/19/2005,08:05,1189.00,1189.25,1188.75,1189.00,727,445,1172.00
05/19/2005,08:06,1189.00,1189.25,1189.00,1189.00,54,106,160.00
05/19/2005,08:07,1189.00,1189.00,1188.75,1189.00,1,273,274.00
05/19/2005,08:08,1188.75,1189.25,1188.75,1189.25,416,1,417.00
05/19/2005,08:09,1189.25,1189.50,1189.25,1189.25,420,696,1116.00
05/19/2005,08:10,1189.25,1189.25,1189.00,1189.00,8,19,27.00
05/19/2005,08:11,1189.25,1189.25,1189.00,1189.00,4,124,128.00
05/19/2005,08:12,1189.00,1189.00,1189.00,1189.00,0,202,202.00
05/19/2005,08:13,1189.25,1189.25,1188.75,1189.00,16,103,119.00
05/19/2005,08:14,1188.75,1189.00,1188.75,1189.00,368,5,373.00
05/19/2005,08:15,1189.00,1189.00,1188.75,1188.75,2,21,23.00
05/19/2005,08:16,1189.00,1189.00,1188.75,1188.75,6,2,8.00
05/19/2005,08:17,1188.75,1188.75,1188.75,1188.75,0,8,8.00
05/19/2005,08:18,1188.75,1189.00,1188.75,1188.75,101,6,107.00
05/19/2005,08:19,1189.00,1189.00,1188.75,1188.75,2,2,4.00
05/19/2005,08:20,1188.75,1189.00,1188.75,1189.00,557,14,571.00
05/19/2005,08:21,1189.25,1189.25,1189.00,1189.00,7,117,124.00
05/19/2005,08:22,1189.25,1189.25,1189.00,1189.00,13,137,150.00
05/19/2005,08:23,1189.00,1189.00,1188.75,1189.00,12,186,198.00
05/19/2005,08:24,1188.75,1189.00,1188.75,1188.75,2,507,509.00
05/19/2005,08:25,1188.75,1188.75,1188.50,1188.75,142,27,169.00
05/19/2005,08:26,1188.75,1189.00,1188.75,1189.00,78,0,78.00
05/19/2005,08:27,1188.75,1188.75,1188.50,1188.75,66,265,331.00
05/19/2005,08:28,1188.75,1188.75,1188.50,1188.50,39,84,123.00
05/19/2005,08:29,1188.75,1188.75,1188.50,1188.75,270,6,276.00
05/19/2005,08:30,1188.75,1188.75,1188.50,1188.75,369,570,939.00
05/19/2005,08:31,1188.75,1188.75,1188.00,1188.00,3265,3898,7163.00
05/19/2005,08:32,1188.00,1188.25,1188.00,1188.00,151,905,1056.00
05/19/2005,08:33,1188.00,1188.25,1187.00,1187.50,1299,3282,4581.00
05/19/2005,08:34,1187.50,1187.50,1186.75,1187.00,2556,2994,5550.00
05/19/2005,08:35,1187.00,1187.25,1186.75,1187.00,1412,1549,2961.00
05/19/2005,08:36,1187.00,1187.25,1186.50,1186.50,1352,3408,4760.00
05/19/2005,08:37,1186.50,1186.75,1186.00,1186.50,2874,2517,5391.00
05/19/2005,08:38,1186.25,1187.00,1186.25,1187.00,2185,872,3057.00
05/19/2005,08:39,1187.00,1187.50,1186.75,1187.50,2535,460,2995.00
05/19/2005,08:40,1187.50,1187.75,1187.25,1187.50,1045,1347,2392.00
05/19/2005,08:41,1187.25,1187.50,1187.00,1187.00,583,944,1527.00
05/19/2005,08:42,1187.25,1187.50,1187.00,1187.25,441,1149,1590.00
05/19/2005,08:43,1187.25,1187.75,1187.25,1187.50,1112,145,1257.00
05/19/2005,08:44,1187.50,1188.25,1187.50,1187.75,3005,985,3990.00
05/19/2005,08:45,1188.00,1188.00,1187.25,1187.25,1229,1534,2763.00
05/19/2005,08:46,1187.25,1188.00,1187.25,1188.00,1044,719,1763.00
05/19/2005,08:47,1188.00,1188.50,1187.75,1188.25,2549,948,3497.00
05/19/2005,08:48,1188.25,1188.25,1187.75,1188.00,874,1272,2146.00
05/19/2005,08:49,1188.00,1188.25,1187.25,1187.25,1296,2177,3473.00
05/19/2005,08:50,1187.25,1187.75,1187.25,1187.25,547,607,1154.00
05/19/2005,08:51,1187.50,1187.50,1187.00,1187.00,1198,1490,2688.00
05/19/2005,08:52,1187.25,1187.50,1187.00,1187.25,834,535,1369.00
05/19/2005,08:53,1187.25,1187.75,1187.25,1187.25,473,245,718.00
05/19/2005,08:54,1187.50,1188.00,1187.50,1188.00,1140,1164,2304.00
05/19/2005,08:55,1187.75,1188.75,1187.75,1188.50,2123,1034,3157.00
05/19/2005,08:56,1188.50,1188.50,1188.00,1188.25,201,407,608.00
05/19/2005,08:57,1188.25,1188.50,1188.00,1188.00,388,252,640.00
05/19/2005,08:58,1188.00,1189.00,1188.00,1188.50,2333,1100,3433.00
05/19/2005,08:59,1188.25,1189.00,1188.25,1188.75,1880,640,2520.00
05/19/2005,09:00,1188.75,1189.50,1188.25,1188.50,2861,3240,6101.00
05/19/2005,09:01,1188.75,1188.75,1188.25,1188.25,803,1423,2226.00
05/19/2005,09:02,1188.50,1188.50,1187.75,1188.00,578,1808,2386.00
05/19/2005,09:03,1188.00,1188.25,1187.25,1187.50,470,1718,2188.00
05/19/2005,09:04,1187.25,1187.75,1187.25,1187.75,519,996,1515.00
05/19/2005,09:05,1187.75,1188.75,1187.50,1188.50,1956,773,2729.00
05/19/2005,09:06,1188.50,1189.25,1188.00,1188.75,2876,2057,4933.00
05/19/2005,09:07,1188.75,1189.50,1188.50,1188.75,2673,1825,4498.00
05/19/2005,09:08,1188.75,1189.50,1188.50,1189.00,1510,1110,2620.00
05/19/2005,09:09,1189.00,1189.50,1188.75,1189.00,1793,817,2610.00
05/19/2005,09:10,1189.25,1190.00,1188.50,1189.75,4961,1951,6912.00
05/19/2005,09:11,1189.75,1189.75,1189.00,1189.75,2847,3190,6037.00
05/19/2005,09:12,1189.75,1190.50,1189.75,1190.50,4445,2975,7420.00
05/19/2005,09:13,1190.50,1190.75,1190.00,1190.75,4113,1723,5836.00
05/19/2005,09:14,1190.75,1191.00,1190.00,1190.00,1356,2699,4055.00
05/19/2005,09:15,1190.25,1190.50,1189.75,1190.00,1881,1856,3737.00
05/19/2005,09:16,1190.00,1190.25,1189.50,1189.75,907,1668,2575.00
05/19/2005,09:17,1189.75,1190.00,1189.00,1189.00,2960,2584,5544.00
05/19/2005,09:18,1189.00,1189.50,1188.50,1188.75,1190,2420,3610.00
05/19/2005,09:19,1188.75,1189.00,1188.25,1188.50,1347,1830,3177.00
05/19/2005,09:20,1188.50,1188.75,1188.00,1188.25,946,4705,5651.00
05/19/2005,09:21,1188.25,1188.25,1187.00,1187.25,1890,4902,6792.00
05/19/2005,09:22,1187.25,1187.75,1187.25,1187.50,714,446,1160.00
05/19/2005,09:23,1187.75,1188.00,1187.50,1188.00,1403,736,2139.00
05/19/2005,09:24,1188.00,1188.25,1187.75,1188.00,770,801,1571.00
05/19/2005,09:25,1188.00,1188.25,1187.25,1188.00,1061,1780,2841.00
05/19/2005,09:26,1187.75,1188.25,1187.50,1188.00,747,545,1292.00
05/19/2005,09:27,1188.00,1188.25,1187.75,1188.00,261,1662,1923.00
05/19/2005,09:28,1187.75,1188.00,1187.75,1188.00,748,67,815.00
05/19/2005,09:29,1188.00,1188.75,1188.00,1188.25,1582,818,2400.00
05/19/2005,09:30,1188.25,1188.25,1188.00,1188.25,234,160,394.00
05/19/2005,09:31,1188.25,1188.75,1187.75,1187.75,1333,2181,3514.00
05/19/2005,09:32,1187.75,1188.50,1187.75,1187.75,1267,1126,2393.00
05/19/2005,09:33,1187.75,1188.00,1187.50,1188.00,919,854,1773.00
05/19/2005,09:34,1188.00,1188.00,1187.50,1187.75,215,985,1200.00
05/19/2005,09:35,1187.50,1188.25,1187.50,1188.25,501,793,1294.00
05/19/2005,09:36,1188.00,1188.75,1188.00,1188.75,1719,598,2317.00
05/19/2005,09:37,1188.75,1188.75,1188.00,1188.25,168,842,1010.00
05/19/2005,09:38,1188.25,1188.25,1187.50,1187.75,509,842,1351.00
05/19/2005,09:39,1187.50,1188.00,1187.50,1188.00,584,302,886.00
05/19/2005,09:40,1188.00,1188.00,1187.25,1187.25,100,1934,2034.00
05/19/2005,09:41,1187.25,1187.75,1186.75,1187.00,668,2368,3036.00
05/19/2005,09:42,1187.00,1187.25,1187.00,1187.00,473,1283,1756.00
05/19/2005,09:43,1187.25,1187.75,1186.75,1187.25,1540,865,2405.00
05/19/2005,09:44,1187.50,1188.75,1187.25,1188.25,2814,240,3054.00
05/19/2005,09:45,1188.25,1188.50,1187.75,1187.75,384,873,1257.00
05/19/2005,09:46,1187.75,1188.00,1187.75,1187.75,116,116,232.00
05/19/2005,09:47,1188.00,1188.00,1187.75,1187.75,91,75,166.00
05/19/2005,09:48,1187.75,1188.25,1187.50,1187.75,476,804,1280.00
05/19/2005,09:49,1188.00,1188.00,1187.50,1187.75,419,277,696.00
05/19/2005,09:50,1187.75,1188.00,1187.50,1187.50,487,435,922.00
05/19/2005,09:51,1187.50,1188.25,1187.50,1188.25,660,333,993.00
05/19/2005,09:52,1188.00,1188.75,1188.00,1188.50,1613,479,2092.00
05/19/2005,09:53,1188.75,1188.75,1188.25,1188.25,102,998,1100.00
05/19/2005,09:54,1188.25,1188.75,1188.25,1188.75,488,221,709.00
05/19/2005,09:55,1188.50,1188.50,1188.00,1188.25,99,941,1040.00
05/19/2005,09:56,1188.00,1188.50,1188.00,1188.25,361,282,643.00
05/19/2005,09:57,1188.25,1188.50,1188.25,1188.25,14,283,297.00
05/19/2005,09:58,1188.50,1189.75,1188.25,1189.00,4916,1012,5928.00
05/19/2005,09:59,1189.00,1189.50,1189.00,1189.25,676,440,1116.00
05/19/2005,10:00,1189.25,1189.25,1189.00,1189.00,42,235,277.00
05/19/2005,10:01,1189.00,1189.50,1189.00,1189.50,504,240,744.00
05/19/2005,10:02,1189.25,1189.50,1188.75,1189.00,106,679,785.00
05/19/2005,10:03,1188.75,1189.00,1188.50,1188.75,656,1726,2382.00
05/19/2005,10:04,1188.75,1188.75,1188.25,1188.75,1258,518,1776.00
05/19/2005,10:05,1188.50,1189.00,1188.50,1189.00,464,356,820.00
05/19/2005,10:06,1189.00,1189.25,1188.50,1188.75,315,254,569.00
05/19/2005,10:07,1188.75,1189.00,1188.75,1188.75,28,381,409.00
05/19/2005,10:08,1188.75,1189.00,1188.75,1188.75,9,173,182.00
05/19/2005,10:09,1188.75,1188.75,1188.50,1188.50,18,57,75.00
05/19/2005,10:10,1188.50,1189.00,1188.50,1188.75,345,113,458.00
05/19/2005,10:11,1188.75,1190.50,1188.75,1190.25,4911,764,5675.00
05/19/2005,10:12,1190.50,1190.50,1190.00,1190.00,1409,1458,2867.00
05/19/2005,10:13,1190.00,1191.25,1190.00,1191.00,4401,2117,6518.00
05/19/2005,10:14,1191.00,1191.00,1190.50,1191.00,1139,842,1981.00
05/19/2005,10:15,1190.75,1191.75,1190.75,1191.25,4182,2308,6490.00
05/19/2005,10:16,1191.50,1191.75,1190.75,1191.00,2109,2027,4136.00
05/19/2005,10:17,1191.00,1191.00,1190.75,1190.75,84,393,477.00
05/19/2005,10:18,1191.00,1191.00,1190.00,1190.25,219,1928,2147.00
05/19/2005,10:19,1190.25,1191.00,1190.25,1190.75,1064,787,1851.00
05/19/2005,10:20,1190.50,1190.75,1190.50,1190.50,358,397,755.00
05/19/2005,10:21,1190.50,1190.75,1190.25,1190.50,153,335,488.00
05/19/2005,10:22,1190.50,1190.50,1190.25,1190.25,146,613,759.00
05/19/2005,10:23,1190.25,1190.75,1190.00,1190.50,691,1011,1702.00
05/19/2005,10:24,1190.75,1190.75,1190.25,1190.25,68,236,304.00
05/19/2005,10:25,1190.25,1190.50,1190.25,1190.50,99,258,357.00
05/19/2005,10:26,1190.50,1190.50,1190.00,1190.00,79,811,890.00
05/19/2005,10:27,1190.25,1190.25,1189.00,1189.25,484,3209,3693.00
05/19/2005,10:28,1189.25,1189.75,1189.00,1189.75,830,394,1224.00
05/19/2005,10:29,1189.50,1189.75,1189.25,1189.50,34,504,538.00
05/19/2005,10:30,1189.50,1189.75,1189.25,1189.25,101,234,335.00
05/19/2005,10:31,1189.50,1189.50,1188.25,1188.50,492,2971,3463.00
05/19/2005,10:32,1188.75,1189.25,1188.50,1189.00,900,431,1331.00
05/19/2005,10:33,1189.25,1189.25,1188.75,1189.00,481,409,890.00
05/19/2005,10:34,1189.00,1189.00,1188.25,1188.75,502,1500,2002.00
05/19/2005,10:35,1188.75,1189.25,1188.50,1188.75,1471,743,2214.00
05/19/2005,10:36,1188.50,1189.25,1188.50,1189.25,933,463,1396.00
05/19/2005,10:37,1189.00,1189.25,1188.75,1189.00,74,474,548.00
05/19/2005,10:38,1189.00,1189.25,1188.75,1189.00,391,30,421.00
05/19/2005,10:39,1189.00,1189.25,1188.75,1189.00,103,355,458.00
05/19/2005,10:40,1189.00,1189.50,1189.00,1189.25,814,79,893.00
05/19/2005,10:41,1189.50,1189.75,1189.25,1189.50,464,69,533.00
05/19/2005,10:42,1189.50,1189.75,1188.75,1188.75,137,943,1080.00
05/19/2005,10:43,1189.00,1189.25,1189.00,1189.25,206,48,254.00
05/19/2005,10:44,1189.00,1189.25,1188.75,1189.00,47,224,271.00
05/19/2005,10:45,1189.00,1189.25,1188.75,1189.25,436,32,468.00
05/19/2005,10:46,1189.25,1189.25,1188.75,1189.00,440,554,994.00
05/19/2005,10:47,1189.00,1189.25,1189.00,1189.25,24,36,60.00
05/19/2005,10:48,1189.25,1189.25,1189.00,1189.25,310,4,314.00
05/19/2005,10:49,1189.25,1189.25,1189.00,1189.25,121,499,620.00
05/19/2005,10:50,1189.00,1189.25,1188.75,1189.00,218,173,391.00
05/19/2005,10:51,1189.00,1189.25,1188.75,1189.00,124,80,204.00
05/19/2005,10:52,1189.00,1189.25,1188.75,1189.00,35,248,283.00
05/19/2005,10:53,1189.00,1189.25,1188.50,1188.50,332,1052,1384.00
05/19/2005,10:54,1188.50,1188.75,1188.50,1188.50,25,47,72.00
05/19/2005,10:55,1188.50,1189.50,1188.25,1189.50,2339,291,2630.00
05/19/2005,10:56,1189.50,1189.50,1189.25,1189.50,127,204,331.00
05/19/2005,10:57,1189.25,1189.75,1189.25,1189.50,426,451,877.00
05/19/2005,10:58,1189.50,1189.50,1189.00,1189.25,21,176,197.00
05/19/2005,10:59,1189.00,1189.00,1188.75,1188.75,68,688,756.00
05/19/2005,11:00,1188.75,1189.00,1188.75,1188.75,116,251,367.00
05/19/2005,11:01,1188.75,1189.00,1187.75,1188.00,2305,4829,7134.00
05/19/2005,11:02,1187.75,1189.00,1187.50,1188.50,2680,2424,5104.00
05/19/2005,11:03,1188.75,1188.75,1187.50,1188.00,2380,2397,4777.00
05/19/2005,11:04,1188.00,1188.50,1187.50,1188.00,1898,1019,2917.00
05/19/2005,11:05,1188.25,1188.50,1188.00,1188.00,525,540,1065.00
05/19/2005,11:06,1188.00,1188.25,1187.25,1187.50,887,1812,2699.00
05/19/2005,11:07,1187.50,1187.75,1186.75,1187.50,1427,2967,4394.00
05/19/2005,11:08,1187.50,1187.75,1187.25,1187.75,946,349,1295.00
05/19/2005,11:09,1187.50,1188.25,1187.50,1188.00,951,349,1300.00
05/19/2005,11:10,1188.00,1188.25,1187.75,1187.75,389,248,637.00
05/19/2005,11:11,1187.75,1188.25,1187.75,1187.75,174,190,364.00
05/19/2005,11:12,1187.75,1188.00,1187.25,1187.75,634,1845,2479.00
05/19/2005,11:13,1187.75,1188.25,1187.75,1188.25,480,119,599.00
05/19/2005,11:14,1188.25,1188.75,1188.00,1188.25,1792,352,2144.00
05/19/2005,11:15,1188.50,1189.00,1188.25,1188.75,1293,375,1668.00
05/19/2005,11:16,1188.75,1189.00,1188.25,1188.50,120,617,737.00
05/19/2005,11:17,1188.25,1188.50,1188.00,1188.25,23,396,419.00
05/19/2005,11:18,1188.25,1188.25,1188.00,1188.00,39,68,107.00
05/19/2005,11:19,1188.25,1188.25,1188.00,1188.00,4,11,15.00
05/19/2005,11:20,1188.00,1188.25,1188.00,1188.25,604,114,718.00
05/19/2005,11:21,1188.25,1188.50,1188.25,1188.50,64,57,121.00
05/19/2005,11:22,1188.25,1188.75,1188.25,1188.50,467,397,864.00
05/19/2005,11:23,1188.75,1189.50,1188.75,1189.00,3024,449,3473.00
05/19/2005,11:24,1189.25,1189.50,1189.00,1189.50,1630,202,1832.00
05/19/2005,11:25,1189.50,1189.75,1189.00,1189.00,499,645,1144.00
05/19/2005,11:26,1189.25,1189.50,1189.00,1189.25,749,1081,1830.00
05/19/2005,11:27,1189.25,1189.25,1188.75,1188.75,268,901,1169.00
05/19/2005,11:28,1188.75,1189.00,1188.50,1188.50,76,286,362.00
05/19/2005,11:29,1188.50,1188.75,1188.25,1188.50,408,266,674.00
05/19/2005,11:30,1188.75,1188.75,1188.50,1188.75,204,36,240.00
05/19/2005,11:31,1189.00,1189.00,1188.75,1189.00,207,17,224.00
05/19/2005,11:32,1189.00,1189.25,1188.75,1189.25,752,128,880.00
05/19/2005,11:33,1189.50,1189.50,1189.00,1189.00,47,124,171.00
05/19/2005,11:34,1189.00,1189.25,1189.00,1189.00,99,635,734.00
05/19/2005,11:35,1189.00,1189.25,1189.00,1189.25,315,23,338.00
05/19/2005,11:36,1189.25,1189.50,1189.00,1189.25,68,137,205.00
05/19/2005,11:37,1189.25,1189.25,1189.00,1189.00,13,953,966.00
05/19/2005,11:38,1189.00,1189.25,1189.00,1189.00,5,52,57.00
05/19/2005,11:39,1189.00,1189.25,1189.00,1189.00,29,226,255.00
05/19/2005,11:40,1188.75,1189.00,1188.50,1188.75,115,387,502.00
05/19/2005,11:41,1188.75,1189.00,1188.75,1189.00,223,30,253.00
05/19/2005,11:42,1189.00,1189.75,1189.00,1189.25,873,161,1034.00
05/19/2005,11:43,1189.50,1189.50,1189.00,1189.00,20,263,283.00
05/19/2005,11:44,1189.00,1189.25,1189.00,1189.00,3,136,139.00
05/19/2005,11:45,1189.00,1189.50,1189.00,1189.50,119,44,163.00
05/19/2005,11:46,1189.25,1189.50,1189.25,1189.25,97,104,201.00
05/19/2005,11:47,1189.50,1189.50,1189.25,1189.50,72,93,165.00
05/19/2005,11:48,1189.50,1189.50,1189.25,1189.25,4,101,105.00
05/19/2005,11:49,1189.25,1189.50,1188.75,1188.75,5,290,295.00
05/19/2005,11:50,1188.75,1189.00,1188.75,1188.75,24,5,29.00
05/19/2005,11:51,1188.75,1189.00,1188.50,1188.75,114,499,613.00
05/19/2005,11:52,1188.75,1189.00,1188.75,1188.75,202,4,206.00
05/19/2005,11:53,1188.75,1189.00,1188.75,1189.00,76,9,85.00
05/19/2005,11:54,1189.00,1189.25,1189.00,1189.25,528,0,528.00
05/19/2005,11:55,1189.25,1189.75,1189.25,1189.50,247,273,520.00
05/19/2005,11:56,1189.50,1189.75,1189.25,1189.50,221,264,485.00
05/19/2005,11:57,1189.50,1190.00,1189.50,1190.00,909,122,1031.00
05/19/2005,11:58,1190.00,1190.25,1189.75,1190.25,1166,610,1776.00
05/19/2005,11:59,1190.00,1190.25,1189.75,1189.75,87,391,478.00
05/19/2005,12:00,1190.00,1190.25,1189.75,1190.25,248,19,267.00
05/19/2005,12:01,1190.25,1190.75,1190.00,1190.50,1980,547,2527.00
05/19/2005,12:02,1190.75,1190.75,1190.25,1190.75,849,161,1010.00
05/19/2005,12:03,1190.75,1191.25,1190.50,1190.50,1250,674,1924.00
05/19/2005,12:04,1190.50,1191.00,1190.50,1190.75,815,217,1032.00
05/19/2005,12:05,1191.00,1191.00,1190.50,1190.50,122,793,915.00
05/19/2005,12:06,1190.75,1190.75,1190.25,1190.50,992,1000,1992.00
05/19/2005,12:07,1190.50,1190.75,1190.25,1190.25,181,999,1180.00
05/19/2005,12:08,1190.25,1190.50,1190.00,1190.25,528,628,1156.00
05/19/2005,12:09,1190.25,1191.00,1190.25,1190.75,772,391,1163.00
05/19/2005,12:10,1190.75,1190.75,1190.50,1190.50,0,371,371.00
05/19/2005,12:11,1190.50,1191.00,1190.50,1190.50,292,219,511.00
05/19/2005,12:12,1190.50,1190.75,1190.25,1190.50,127,357,484.00
05/19/2005,12:13,1190.50,1190.75,1190.00,1190.75,752,380,1132.00
05/19/2005,12:14,1190.50,1190.75,1190.50,1190.50,773,90,863.00
05/19/2005,12:15,1190.50,1190.75,1190.00,1190.00,80,376,456.00
05/19/2005,12:16,1190.00,1190.75,1190.00,1190.25,608,933,1541.00
05/19/2005,12:17,1190.25,1190.50,1190.00,1190.25,37,343,380.00
05/19/2005,12:18,1190.25,1190.25,1190.00,1190.25,131,173,304.00
05/19/2005,12:19,1190.25,1190.25,1190.00,1190.00,144,92,236.00
05/19/2005,12:20,1190.25,1190.50,1190.00,1190.25,164,49,213.00
05/19/2005,12:21,1190.25,1190.25,1190.00,1190.25,66,137,203.00
05/19/2005,12:22,1190.25,1190.50,1190.25,1190.50,148,54,202.00
05/19/2005,12:23,1190.25,1190.50,1190.25,1190.50,61,29,90.00
05/19/2005,12:24,1190.25,1190.50,1190.25,1190.25,151,81,232.00
05/19/2005,12:25,1190.25,1190.50,1190.00,1190.00,56,558,614.00
05/19/2005,12:26,1190.25,1190.25,1189.75,1190.00,34,877,911.00
05/19/2005,12:27,1190.00,1190.00,1189.75,1189.75,191,180,371.00
05/19/2005,12:28,1190.00,1190.50,1190.00,1190.25,868,147,1015.00
05/19/2005,12:29,1190.25,1190.50,1190.00,1190.25,377,308,685.00
05/19/2005,12:30,1190.00,1190.25,1190.00,1190.25,32,14,46.00
05/19/2005,12:31,1190.25,1190.25,1189.50,1189.50,96,729,825.00
05/19/2005,12:32,1189.75,1190.25,1189.50,1190.25,929,474,1403.00
05/19/2005,12:33,1190.25,1190.25,1190.00,1190.25,598,35,633.00
05/19/2005,12:34,1190.00,1190.50,1190.00,1190.25,360,81,441.00
05/19/2005,12:35,1190.25,1190.50,1190.00,1190.25,334,120,454.00
05/19/2005,12:36,1190.25,1190.50,1189.75,1189.75,24,427,451.00
05/19/2005,12:37,1189.75,1190.50,1189.75,1190.25,349,374,723.00
05/19/2005,12:38,1190.25,1190.25,1190.00,1190.00,1,741,742.00
05/19/2005,12:39,1190.00,1190.00,1189.75,1190.00,14,22,36.00
05/19/2005,12:40,1189.75,1190.00,1189.75,1190.00,25,45,70.00
05/19/2005,12:41,1190.00,1190.00,1189.50,1189.75,78,354,432.00
05/19/2005,12:42,1189.75,1189.75,1189.00,1189.00,101,1206,1307.00
05/19/2005,12:43,1189.25,1189.50,1189.00,1189.25,640,394,1034.00
05/19/2005,12:44,1189.00,1189.25,1189.00,1189.25,162,208,370.00
05/19/2005,12:45,1189.25,1189.25,1189.00,1189.25,347,153,500.00
05/19/2005,12:46,1189.25,1189.50,1189.00,1189.25,167,295,462.00
05/19/2005,12:47,1189.25,1189.50,1188.75,1188.75,47,530,577.00
05/19/2005,12:48,1188.75,1189.25,1188.75,1189.00,485,215,700.00
05/19/2005,12:49,1189.25,1189.25,1188.75,1188.75,79,198,277.00
05/19/2005,12:50,1189.00,1189.00,1187.75,1187.75,854,4556,5410.00
05/19/2005,12:51,1188.00,1188.00,1187.00,1187.00,1657,5873,7530.00
05/19/2005,12:52,1187.25,1187.50,1187.00,1187.50,828,161,989.00
05/19/2005,12:53,1187.50,1188.00,1187.25,1188.00,1698,46,1744.00
05/19/2005,12:54,1188.00,1188.00,1187.50,1188.00,442,1149,1591.00
05/19/2005,12:55,1188.00,1188.00,1187.25,1187.50,216,333,549.00
05/19/2005,12:56,1187.50,1188.00,1187.50,1187.50,462,508,970.00
05/19/2005,12:57,1187.50,1188.25,1187.50,1188.00,1206,403,1609.00
05/19/2005,12:58,1187.75,1188.00,1187.50,1187.75,95,645,740.00
05/19/2005,12:59,1187.50,1188.00,1187.50,1187.75,658,128,786.00
05/19/2005,13:00,1187.50,1188.00,1187.00,1187.25,1055,1901,2956.00
05/19/2005,13:01,1187.00,1187.75,1187.00,1187.75,872,590,1462.00
05/19/2005,13:02,1187.75,1188.00,1187.25,1187.75,271,382,653.00
05/19/2005,13:03,1187.50,1187.75,1187.25,1187.50,123,251,374.00
05/19/2005,13:04,1187.50,1187.75,1187.50,1187.50,33,165,198.00
05/19/2005,13:05,1187.50,1187.75,1186.50,1186.75,1603,4092,5695.00
05/19/2005,13:06,1186.50,1187.25,1186.50,1187.00,1057,503,1560.00
05/19/2005,13:07,1187.00,1187.00,1186.50,1187.00,872,990,1862.00
05/19/2005,13:08,1187.25,1187.50,1187.00,1187.50,570,632,1202.00
05/19/2005,13:09,1187.50,1188.00,1187.25,1187.50,1013,397,1410.00
05/19/2005,13:10,1187.75,1187.75,1187.25,1187.75,445,270,715.00
05/19/2005,13:11,1187.75,1188.00,1187.50,1187.75,961,694,1655.00
05/19/2005,13:12,1187.75,1188.00,1187.75,1188.00,450,135,585.00
05/19/2005,13:13,1188.00,1188.25,1187.75,1188.00,585,485,1070.00
05/19/2005,13:14,1188.00,1188.25,1188.00,1188.00,295,433,728.00
05/19/2005,13:15,1188.00,1188.00,1187.50,1187.75,158,730,888.00
05/19/2005,13:16,1187.75,1188.00,1187.75,1187.75,56,417,473.00
05/19/2005,13:17,1188.00,1188.50,1187.75,1188.25,977,458,1435.00
05/19/2005,13:18,1188.25,1188.50,1188.00,1188.25,213,451,664.00
05/19/2005,13:19,1188.00,1188.50,1187.75,1188.25,406,237,643.00
05/19/2005,13:20,1188.00,1189.25,1188.00,1189.00,3702,918,4620.00
05/19/2005,13:21,1188.75,1189.00,1188.75,1188.75,169,115,284.00
05/19/2005,13:22,1188.75,1189.00,1188.50,1188.75,288,355,643.00
05/19/2005,13:23,1188.75,1189.00,1188.50,1188.50,174,123,297.00
05/19/2005,13:24,1188.75,1188.75,1188.50,1188.75,211,267,478.00
05/19/2005,13:25,1188.75,1188.75,1188.50,1188.75,216,120,336.00
05/19/2005,13:26,1188.75,1189.00,1188.50,1189.00,521,47,568.00
05/19/2005,13:27,1188.75,1189.00,1188.50,1189.00,377,357,734.00
05/19/2005,13:28,1188.75,1190.25,1188.75,1190.00,5624,1182,6806.00
05/19/2005,13:29,1190.00,1190.50,1189.50,1189.75,2536,2518,5054.00
05/19/2005,13:30,1189.75,1190.00,1189.50,1189.50,55,272,327.00
05/19/2005,13:31,1189.50,1190.00,1189.50,1189.50,461,178,639.00
05/19/2005,13:32,1189.75,1190.00,1189.50,1189.75,453,278,731.00
05/19/2005,13:33,1189.50,1189.75,1189.00,1189.25,329,1502,1831.00
05/19/2005,13:34,1189.25,1189.50,1189.00,1189.25,11,160,171.00
05/19/2005,13:35,1189.00,1189.50,1189.00,1189.25,176,99,275.00
05/19/2005,13:36,1189.25,1189.25,1188.25,1188.50,112,1746,1858.00
05/19/2005,13:37,1188.25,1188.50,1187.75,1188.25,975,1260,2235.00
05/19/2005,13:38,1188.00,1188.75,1188.00,1188.25,862,223,1085.00
05/19/2005,13:39,1188.25,1188.50,1187.75,1188.00,310,659,969.00
05/19/2005,13:40,1187.75,1188.25,1187.75,1188.25,805,305,1110.00
05/19/2005,13:41,1188.25,1188.25,1187.75,1188.00,803,1441,2244.00
05/19/2005,13:42,1187.75,1188.00,1187.00,1187.50,1347,2869,4216.00
05/19/2005,13:43,1187.50,1188.00,1187.25,1187.75,439,899,1338.00
05/19/2005,13:44,1187.50,1188.00,1187.50,1187.75,324,555,879.00
05/19/2005,13:45,1188.00,1188.00,1187.75,1187.75,234,555,789.00
05/19/2005,13:46,1187.75,1188.00,1186.50,1186.50,2119,7951,10070.00
05/19/2005,13:47,1186.50,1186.50,1185.25,1186.50,4770,11834,16604.00
05/19/2005,13:48,1186.50,1187.75,1186.25,1187.25,5339,1984,7323.00
05/19/2005,13:49,1187.50,1187.50,1186.25,1187.25,2887,3412,6299.00
05/19/2005,13:50,1187.25,1188.75,1187.25,1188.75,4568,2354,6922.00
05/19/2005,13:51,1188.50,1189.00,1188.25,1188.25,1299,619,1918.00
05/19/2005,13:52,1188.25,1189.50,1188.00,1189.25,3279,1677,4956.00
05/19/2005,13:53,1189.25,1190.00,1189.00,1189.75,4637,807,5444.00
05/19/2005,13:54,1189.75,1190.00,1189.00,1189.50,1285,1315,2600.00
05/19/2005,13:55,1189.25,1189.50,1188.75,1189.00,1041,862,1903.00
05/19/2005,13:56,1189.25,1189.75,1189.00,1189.00,1304,1993,3297.00
05/19/2005,13:57,1189.00,1189.50,1189.00,1189.00,336,522,858.00
05/19/2005,13:58,1189.25,1189.50,1189.00,1189.00,184,434,618.00
05/19/2005,13:59,1188.75,1189.25,1188.75,1189.00,142,600,742.00
05/19/2005,14:00,1188.75,1189.75,1188.75,1189.75,1776,226,2002.00
05/19/2005,14:01,1189.75,1190.00,1189.25,1189.25,403,1102,1505.00
05/19/2005,14:02,1189.50,1190.00,1189.25,1189.75,2047,313,2360.00
05/19/2005,14:03,1189.75,1189.75,1189.00,1189.50,421,587,1008.00
05/19/2005,14:04,1189.50,1189.50,1189.25,1189.50,50,367,417.00
05/19/2005,14:05,1189.25,1190.50,1189.25,1190.50,2912,652,3564.00
05/19/2005,14:06,1190.50,1191.50,1190.25,1191.50,7953,3064,11017.00
05/19/2005,14:07,1191.25,1192.00,1191.00,1191.50,4274,2373,6647.00
05/19/2005,14:08,1191.50,1192.00,1191.00,1191.00,1567,2548,4115.00
05/19/2005,14:09,1191.00,1191.50,1191.00,1191.00,1547,735,2282.00
05/19/2005,14:10,1191.25,1191.75,1190.75,1191.25,3040,1826,4866.00
05/19/2005,14:11,1191.50,1191.50,1191.00,1191.25,81,220,301.00
05/19/2005,14:12,1191.25,1191.50,1191.00,1191.25,507,552,1059.00
05/19/2005,14:13,1191.25,1191.25,1190.75,1190.75,48,1144,1192.00
05/19/2005,14:14,1190.75,1191.00,1190.50,1191.00,246,578,824.00
05/19/2005,14:15,1190.75,1191.00,1190.75,1190.75,62,784,846.00
05/19/2005,14:16,1190.75,1191.25,1190.75,1191.00,469,110,579.00
05/19/2005,14:17,1191.25,1191.25,1190.75,1191.25,691,581,1272.00
05/19/2005,14:18,1191.25,1191.75,1191.25,1191.50,1619,1258,2877.00
05/19/2005,14:19,1191.50,1191.50,1190.75,1190.75,170,1046,1216.00
05/19/2005,14:20,1190.75,1192.00,1190.75,1191.75,2940,864,3804.00
05/19/2005,14:21,1191.75,1192.50,1191.50,1191.50,2928,3724,6652.00
05/19/2005,14:22,1191.50,1192.00,1191.50,1191.75,2204,373,2577.00
05/19/2005,14:23,1191.75,1192.00,1191.50,1191.50,175,221,396.00
05/19/2005,14:24,1191.50,1191.75,1191.25,1191.25,914,599,1513.00
05/19/2005,14:25,1191.50,1191.50,1191.25,1191.25,345,277,622.00
05/19/2005,14:26,1191.50,1191.75,1190.75,1191.00,512,841,1353.00
05/19/2005,14:27,1191.00,1191.25,1191.00,1191.25,307,659,966.00
05/19/2005,14:28,1191.25,1191.25,1191.00,1191.25,502,23,525.00
05/19/2005,14:29,1191.25,1191.50,1191.00,1191.50,199,230,429.00
05/19/2005,14:30,1191.50,1191.50,1191.00,1191.00,362,177,539.00
05/19/2005,14:31,1191.00,1191.50,1191.00,1191.25,626,580,1206.00
05/19/2005,14:32,1191.00,1191.25,1191.00,1191.00,100,121,221.00
05/19/2005,14:33,1191.25,1191.50,1191.00,1191.25,433,294,727.00
05/19/2005,14:34,1191.25,1191.75,1191.00,1191.75,1080,567,1647.00
05/19/2005,14:35,1191.75,1192.75,1191.75,1192.50,5587,1996,7583.00
05/19/2005,14:36,1192.25,1192.75,1192.25,1192.25,1439,1099,2538.00
05/19/2005,14:37,1192.50,1192.50,1192.00,1192.00,609,1212,1821.00
05/19/2005,14:38,1192.00,1192.25,1191.50,1192.00,1483,3049,4532.00
05/19/2005,14:39,1191.75,1192.00,1191.50,1191.50,257,589,846.00
05/19/2005,14:40,1191.75,1192.00,1191.50,1191.50,707,1057,1764.00
05/19/2005,14:41,1191.50,1191.75,1191.25,1191.50,394,619,1013.00
05/19/2005,14:42,1191.50,1191.75,1191.25,1191.50,558,416,974.00
05/19/2005,14:43,1191.50,1191.50,1191.25,1191.25,103,42,145.00
05/19/2005,14:44,1191.50,1191.75,1191.50,1191.75,788,326,1114.00
05/19/2005,14:45,1191.75,1192.00,1191.50,1192.00,912,184,1096.00
05/19/2005,14:46,1191.75,1192.00,1191.75,1191.75,767,62,829.00
05/19/2005,14:47,1191.75,1192.00,1191.50,1191.75,841,961,1802.00
05/19/2005,14:48,1191.75,1191.75,1191.25,1191.50,365,1073,1438.00
05/19/2005,14:49,1191.50,1192.00,1191.25,1192.00,2111,91,2202.00
05/19/2005,14:50,1192.00,1192.25,1191.75,1192.00,469,290,759.00
05/19/2005,14:51,1191.75,1192.00,1191.50,1191.50,348,623,971.00
05/19/2005,14:52,1191.50,1191.75,1191.50,1191.50,207,31,238.00
05/19/2005,14:53,1191.50,1192.50,1191.50,1192.00,2852,616,3468.00
05/19/2005,14:54,1192.25,1192.25,1191.75,1192.00,660,761,1421.00
05/19/2005,14:55,1192.00,1192.25,1191.75,1192.00,1130,540,1670.00
05/19/2005,14:56,1192.25,1192.50,1192.00,1192.25,1419,1285,2704.00
05/19/2005,14:57,1192.25,1192.75,1192.25,1192.50,1709,1190,2899.00
05/19/2005,14:58,1192.50,1192.50,1192.25,1192.50,827,614,1441.00
05/19/2005,14:59,1192.50,1192.75,1192.25,1192.50,1577,886,2463.00
05/19/2005,15:00,1192.25,1192.50,1192.25,1192.50,978,957,1935.00
05/19/2005,15:01,1192.50,1192.50,1192.00,1192.00,4868,3889,8757.00
05/19/2005,15:02,1192.25,1192.25,1192.00,1192.00,664,641,1305.00
05/19/2005,15:03,1192.25,1192.25,1191.75,1192.00,1714,2092,3806.00
05/19/2005,15:04,1192.00,1192.00,1191.75,1192.00,355,3281,3636.00
05/19/2005,15:05,1191.75,1192.00,1191.75,1191.75,200,275,475.00
05/19/2005,15:06,1191.75,1192.00,1191.50,1191.75,261,1724,1985.00
05/19/2005,15:07,1191.50,1191.75,1191.50,1191.75,103,480,583.00
05/19/2005,15:08,1191.50,1191.75,1191.50,1191.75,50,592,642.00
05/19/2005,15:09,1191.50,1191.75,1191.50,1191.50,56,500,556.00
05/19/2005,15:10,1191.50,1191.75,1191.50,1191.50,200,804,1004.00
05/19/2005,15:11,1191.50,1192.00,1191.50,1192.00,2872,1212,4084.00
05/19/2005,15:12,1192.00,1192.00,1191.50,1191.50,406,2054,2460.00
05/19/2005,15:13,1191.75,1191.75,1191.50,1191.50,48,3002,3050.00
05/19/2005,15:14,1191.75,1191.75,1191.50,1191.75,1367,2480,3847.00
05/19/2005,15:15,1191.50,1191.75,1191.25,1191.75,2803,5353,8156.00
05/19/2005,15:16,1191.50,1191.75,1191.50,1191.50,72,57,129.00
05/19/2005,15:31,1191.50,1191.75,1191.25,1191.25,67,384,451.00
05/19/2005,15:32,1191.50,1191.50,1191.25,1191.50,200,18,218.00
05/19/2005,15:33,1191.25,1191.75,1191.25,1191.50,133,51,184.00
05/19/2005,15:34,1191.50,1191.50,1191.25,1191.50,125,1,126.00
05/19/2005,15:35,1191.50,1191.50,1191.25,1191.25,9,3,12.00
05/19/2005,15:36,1191.50,1191.50,1191.50,1191.50,11,0,11.00
05/19/2005,15:37,1191.50,1191.50,1191.50,1191.50,183,0,183.00
05/19/2005,15:38,1191.50,1191.50,1191.50,1191.50,78,0,78.00
05/19/2005,15:39,1191.50,1191.50,1191.25,1191.50,114,1,115.00
05/19/2005,15:40,1191.50,1191.50,1191.50,1191.50,50,0,50.00
05/19/2005,15:41,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/19/2005,15:42,1191.25,1191.50,1191.25,1191.25,3,381,384.00
05/19/2005,15:43,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/19/2005,15:44,1191.50,1191.50,1191.25,1191.50,194,35,229.00
05/19/2005,15:45,1191.25,1191.25,1191.25,1191.25,0,6,6.00
05/19/2005,15:46,1191.25,1191.25,1191.25,1191.25,0,100,100.00
05/19/2005,15:47,1191.50,1191.50,1191.50,1191.50,21,0,21.00
05/19/2005,15:49,1191.25,1191.50,1191.25,1191.25,6,27,33.00
05/19/2005,15:50,1191.25,1191.50,1191.25,1191.25,42,150,192.00
05/19/2005,15:51,1191.25,1191.25,1191.25,1191.25,0,58,58.00
05/19/2005,15:52,1191.25,1191.25,1191.25,1191.25,0,26,26.00
05/19/2005,15:54,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/19/2005,15:55,1191.25,1191.50,1191.25,1191.50,93,3,96.00
05/19/2005,15:56,1191.50,1191.50,1191.50,1191.50,22,0,22.00
05/19/2005,15:57,1191.50,1191.50,1191.50,1191.50,5,0,5.00
05/19/2005,15:58,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/19/2005,16:00,1191.50,1191.50,1191.50,1191.50,36,0,36.00
05/19/2005,17:01,1191.50,1191.50,1191.50,1191.50,19,0,19.00
05/19/2005,17:02,1191.75,1191.75,1191.75,1191.75,20,0,20.00
05/19/2005,17:03,1191.50,1191.50,1191.50,1191.50,0,3,3.00
05/19/2005,17:04,1191.75,1191.75,1191.50,1191.50,2,13,15.00
05/19/2005,17:05,1191.50,1191.50,1191.25,1191.25,0,51,51.00
05/19/2005,17:06,1191.50,1191.75,1191.25,1191.50,93,12,105.00
05/19/2005,17:07,1191.75,1191.75,1191.75,1191.75,23,0,23.00
05/19/2005,17:08,1191.75,1191.75,1191.75,1191.75,3,0,3.00
05/19/2005,17:10,1191.75,1191.75,1191.50,1191.50,1,53,54.00
05/19/2005,17:11,1191.75,1191.75,1191.50,1191.50,1,30,31.00
05/19/2005,17:12,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/19/2005,17:13,1191.50,1191.50,1191.50,1191.50,16,0,16.00
05/19/2005,17:14,1191.50,1191.75,1191.50,1191.50,15,7,22.00
05/19/2005,17:15,1191.50,1191.50,1191.25,1191.25,0,11,11.00
05/19/2005,17:17,1191.50,1191.50,1191.50,1191.50,12,0,12.00
05/19/2005,17:18,1191.50,1191.75,1191.50,1191.75,18,0,18.00
05/19/2005,17:19,1191.50,1191.50,1191.50,1191.50,0,7,7.00
05/19/2005,17:20,1191.25,1191.50,1191.25,1191.50,48,2,50.00
05/19/2005,17:21,1191.50,1191.50,1191.50,1191.50,12,0,12.00
05/19/2005,17:22,1191.50,1191.50,1191.50,1191.50,6,0,6.00
05/19/2005,17:23,1191.50,1191.50,1191.50,1191.50,31,0,31.00
05/19/2005,17:24,1191.50,1191.50,1191.50,1191.50,8,0,8.00
05/19/2005,17:25,1191.75,1191.75,1191.50,1191.50,2,8,10.00
05/19/2005,17:27,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,17:30,1191.50,1191.75,1191.50,1191.75,2,2,4.00
05/19/2005,17:31,1191.50,1191.50,1191.50,1191.50,0,4,4.00
05/19/2005,17:32,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,17:34,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,17:36,1191.50,1191.50,1191.50,1191.50,0,4,4.00
05/19/2005,17:37,1191.75,1191.75,1191.50,1191.50,5,1,6.00
05/19/2005,17:39,1191.50,1191.75,1191.50,1191.75,1,1,2.00
05/19/2005,17:40,1191.50,1191.50,1191.50,1191.50,0,6,6.00
05/19/2005,17:41,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,17:43,1191.50,1191.50,1191.50,1191.50,0,9,9.00
05/19/2005,17:45,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,17:47,1191.50,1191.50,1191.50,1191.50,0,7,7.00
05/19/2005,17:49,1191.75,1191.75,1191.75,1191.75,2,0,2.00
05/19/2005,17:50,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/19/2005,17:51,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,17:53,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,17:55,1191.50,1191.50,1191.50,1191.50,0,20,20.00
05/19/2005,17:56,1191.50,1191.50,1191.50,1191.50,0,3,3.00
05/19/2005,18:00,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,18:01,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,18:02,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/19/2005,18:11,1191.75,1191.75,1191.75,1191.75,30,0,30.00
05/19/2005,18:16,1191.50,1191.50,1191.50,1191.50,0,20,20.00
05/19/2005,18:17,1191.50,1191.50,1191.50,1191.50,0,29,29.00
05/19/2005,18:18,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,18:20,1191.50,1191.50,1191.50,1191.50,0,4,4.00
05/19/2005,18:21,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,18:22,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,18:25,1191.50,1191.50,1191.50,1191.50,0,13,13.00
05/19/2005,18:28,1191.50,1191.50,1191.50,1191.50,0,36,36.00
05/19/2005,18:30,1191.50,1191.50,1191.50,1191.50,0,6,6.00
05/19/2005,18:31,1191.50,1191.50,1191.50,1191.50,0,10,10.00
05/19/2005,18:32,1191.50,1191.50,1191.25,1191.50,32,24,56.00
05/19/2005,18:34,1191.50,1191.50,1191.50,1191.50,5,0,5.00
05/19/2005,18:35,1191.50,1191.50,1191.50,1191.50,8,0,8.00
05/19/2005,18:37,1191.50,1191.50,1191.50,1191.50,5,0,5.00
05/19/2005,18:41,1191.50,1191.50,1191.50,1191.50,19,0,19.00
05/19/2005,18:42,1191.50,1191.75,1191.50,1191.50,2,50,52.00
05/19/2005,18:44,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,18:45,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,18:47,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,18:48,1191.50,1191.50,1191.50,1191.50,19,0,19.00
05/19/2005,18:55,1191.25,1191.25,1191.25,1191.25,0,10,10.00
05/19/2005,18:56,1191.25,1191.25,1191.25,1191.25,0,11,11.00
05/19/2005,18:58,1191.25,1191.25,1191.25,1191.25,0,16,16.00
05/19/2005,18:59,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,19:03,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,19:04,1191.25,1191.25,1191.25,1191.25,0,108,108.00
05/19/2005,19:07,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,19:08,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,19:09,1191.50,1191.50,1191.50,1191.50,5,0,5.00
05/19/2005,19:10,1191.25,1191.25,1191.25,1191.25,0,11,11.00
05/19/2005,19:11,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/19/2005,19:13,1191.50,1191.50,1191.25,1191.25,1,1,2.00
05/19/2005,19:14,1191.50,1191.50,1191.50,1191.50,7,0,7.00
05/19/2005,19:17,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,19:19,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/19/2005,19:22,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,19:25,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,19:27,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,19:29,1191.50,1191.50,1191.50,1191.50,5,0,5.00
05/19/2005,19:30,1191.50,1191.50,1191.50,1191.50,31,0,31.00
05/19/2005,19:31,1191.50,1191.75,1191.50,1191.75,162,0,162.00
05/19/2005,19:32,1191.75,1192.00,1191.75,1192.00,132,0,132.00
05/19/2005,19:33,1191.75,1191.75,1191.75,1191.75,0,8,8.00
05/19/2005,19:34,1191.75,1191.75,1191.75,1191.75,0,22,22.00
05/19/2005,19:35,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/19/2005,19:36,1191.75,1191.75,1191.50,1191.50,2,15,17.00
05/19/2005,19:38,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/19/2005,19:41,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,19:43,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,19:44,1191.75,1191.75,1191.75,1191.75,2,0,2.00
05/19/2005,19:48,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,19:49,1191.50,1191.50,1191.50,1191.50,0,15,15.00
05/19/2005,19:50,1191.50,1191.50,1191.50,1191.50,0,20,20.00
05/19/2005,19:54,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,19:56,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,19:57,1191.50,1191.50,1191.50,1191.50,0,60,60.00
05/19/2005,19:59,1191.25,1191.25,1191.25,1191.25,0,15,15.00
05/19/2005,20:00,1191.50,1191.50,1191.50,1191.50,10,0,10.00
05/19/2005,20:02,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/19/2005,20:03,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,20:06,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/19/2005,20:07,1191.25,1191.25,1191.25,1191.25,0,15,15.00
05/19/2005,20:08,1191.50,1191.50,1191.50,1191.50,50,0,50.00
05/19/2005,20:09,1191.25,1191.25,1191.25,1191.25,0,8,8.00
05/19/2005,20:11,1191.50,1191.50,1191.50,1191.50,10,0,10.00
05/19/2005,20:12,1191.50,1191.50,1191.50,1191.50,31,0,31.00
05/19/2005,20:14,1191.50,1191.50,1191.50,1191.50,7,0,7.00
05/19/2005,20:18,1191.50,1191.50,1191.50,1191.50,23,0,23.00
05/19/2005,20:22,1191.50,1191.50,1191.50,1191.50,7,0,7.00
05/19/2005,20:23,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,20:26,1191.50,1191.50,1191.50,1191.50,12,0,12.00
05/19/2005,20:31,1191.50,1191.50,1191.50,1191.50,9,0,9.00
05/19/2005,20:35,1191.50,1191.50,1191.25,1191.25,5,3,8.00
05/19/2005,20:39,1191.25,1191.25,1191.25,1191.25,0,7,7.00
05/19/2005,20:41,1191.25,1191.25,1191.25,1191.25,0,25,25.00
05/19/2005,20:42,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/19/2005,20:43,1191.25,1191.50,1191.25,1191.50,11,4,15.00
05/19/2005,20:46,1191.25,1191.25,1191.25,1191.25,0,10,10.00
05/19/2005,20:47,1191.25,1191.25,1191.25,1191.25,0,3,3.00
05/19/2005,20:49,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/19/2005,20:50,1191.25,1191.25,1191.00,1191.25,1,102,103.00
05/19/2005,20:53,1191.25,1191.25,1191.25,1191.25,5,0,5.00
05/19/2005,20:55,1191.25,1191.25,1191.25,1191.25,6,0,6.00
05/19/2005,20:56,1191.25,1191.25,1191.25,1191.25,33,0,33.00
05/19/2005,20:57,1191.25,1191.25,1191.25,1191.25,4,0,4.00
05/19/2005,21:01,1191.25,1191.25,1191.00,1191.00,7,1,8.00
05/19/2005,21:02,1191.00,1191.25,1191.00,1191.25,9,1,10.00
05/19/2005,21:03,1191.25,1191.25,1191.25,1191.25,4,0,4.00
05/19/2005,21:05,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/19/2005,21:08,1191.25,1191.25,1191.25,1191.25,90,0,90.00
05/19/2005,21:10,1191.50,1191.75,1191.25,1191.50,206,15,221.00
05/19/2005,21:11,1191.25,1191.50,1191.25,1191.50,1,1,2.00
05/19/2005,21:12,1191.50,1191.50,1191.50,1191.50,21,0,21.00
05/19/2005,21:15,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/19/2005,21:17,1191.25,1191.25,1191.25,1191.25,0,10,10.00
05/19/2005,21:18,1191.25,1192.00,1191.25,1191.75,121,21,142.00
05/19/2005,21:20,1191.50,1191.50,1191.50,1191.50,0,3,3.00
05/19/2005,21:21,1191.50,1191.50,1191.50,1191.50,0,27,27.00
05/19/2005,21:22,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/19/2005,21:28,1191.50,1191.50,1191.50,1191.50,0,4,4.00
05/19/2005,21:30,1191.25,1191.75,1191.25,1191.75,72,10,82.00
05/19/2005,21:31,1191.75,1191.75,1191.75,1191.75,48,0,48.00
05/19/2005,21:38,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/19/2005,21:39,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/19/2005,21:41,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,21:42,1191.50,1191.50,1191.50,1191.50,0,28,28.00
05/19/2005,21:43,1191.75,1191.75,1191.75,1191.75,40,0,40.00
05/19/2005,21:44,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/19/2005,21:48,1191.50,1191.50,1191.50,1191.50,0,9,9.00
05/19/2005,21:50,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/19/2005,21:51,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,21:55,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,21:57,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,21:58,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/19/2005,22:13,1191.50,1191.50,1191.25,1191.25,40,1,41.00
05/19/2005,22:16,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,22:18,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,22:23,1191.50,1191.50,1191.25,1191.25,1,10,11.00
05/19/2005,22:25,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,22:26,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,22:28,1191.25,1191.25,1191.25,1191.25,0,15,15.00
05/19/2005,22:31,1191.50,1191.50,1191.50,1191.50,10,0,10.00
05/19/2005,22:34,1191.50,1191.50,1191.50,1191.50,42,0,42.00
05/19/2005,22:37,1191.25,1191.25,1191.25,1191.25,0,10,10.00
05/19/2005,22:38,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,22:41,1191.50,1191.50,1191.50,1191.50,10,0,10.00
05/19/2005,22:45,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,22:54,1191.50,1191.50,1191.50,1191.50,3,0,3.00
05/19/2005,22:55,1191.50,1191.50,1191.50,1191.50,3,0,3.00
05/19/2005,22:56,1191.25,1191.25,1191.25,1191.25,0,20,20.00
05/19/2005,22:59,1191.25,1191.25,1191.25,1191.25,0,55,55.00
05/19/2005,23:00,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,23:05,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/19/2005,23:07,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,23:11,1191.25,1191.25,1191.25,1191.25,0,31,31.00
05/19/2005,23:12,1191.25,1191.25,1191.25,1191.25,0,35,35.00
05/19/2005,23:13,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/19/2005,23:14,1191.00,1191.25,1191.00,1191.25,12,5,17.00
05/19/2005,23:16,1191.50,1191.50,1191.25,1191.25,1,9,10.00
05/19/2005,23:20,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/19/2005,23:22,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/19/2005,23:29,1191.25,1191.25,1191.00,1191.00,0,30,30.00
05/19/2005,23:30,1191.25,1191.25,1191.25,1191.25,10,0,10.00
05/19/2005,23:31,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/19/2005,23:36,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/19/2005,23:41,1191.00,1191.25,1191.00,1191.25,49,1,50.00
05/19/2005,23:42,1191.25,1191.25,1191.25,1191.25,16,0,16.00
05/19/2005,23:44,1191.25,1191.25,1191.25,1191.25,9,0,9.00
05/19/2005,23:45,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/19/2005,23:46,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/19/2005,23:50,1191.25,1191.25,1191.25,1191.25,5,0,5.00
05/20/2005,00:00,1191.00,1191.00,1191.00,1191.00,0,2,2.00
05/20/2005,00:04,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/20/2005,00:05,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/20/2005,00:10,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/20/2005,00:11,1191.25,1191.25,1191.00,1191.00,3,1,4.00
05/20/2005,00:15,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/20/2005,00:24,1191.00,1191.25,1191.00,1191.25,10,2,12.00
05/20/2005,00:25,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/20/2005,00:26,1191.25,1191.25,1191.25,1191.25,6,0,6.00
05/20/2005,00:29,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/20/2005,00:33,1191.00,1191.00,1191.00,1191.00,0,2,2.00
05/20/2005,00:36,1191.00,1191.00,1191.00,1191.00,0,22,22.00
05/20/2005,00:37,1191.00,1191.25,1191.00,1191.25,1,5,6.00
05/20/2005,00:39,1191.00,1191.00,1191.00,1191.00,0,3,3.00
05/20/2005,00:41,1191.00,1191.00,1191.00,1191.00,0,120,120.00
05/20/2005,00:42,1191.00,1191.00,1191.00,1191.00,0,6,6.00
05/20/2005,00:43,1191.00,1191.00,1190.75,1190.75,0,6,6.00
05/20/2005,00:45,1190.75,1190.75,1190.75,1190.75,0,15,15.00
05/20/2005,00:46,1190.75,1191.00,1190.75,1190.75,3,61,64.00
05/20/2005,00:47,1190.50,1190.75,1190.50,1190.75,3,4,7.00
05/20/2005,00:48,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/20/2005,00:50,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/20/2005,00:52,1190.50,1190.50,1190.50,1190.50,0,6,6.00
05/20/2005,00:55,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/20/2005,00:57,1190.50,1190.50,1190.50,1190.50,0,15,15.00
05/20/2005,00:58,1190.50,1190.50,1190.25,1190.25,0,203,203.00
05/20/2005,01:01,1190.50,1190.50,1190.50,1190.50,10,0,10.00
05/20/2005,01:02,1190.50,1190.50,1190.50,1190.50,21,0,21.00
05/20/2005,01:03,1190.50,1190.50,1190.50,1190.50,25,0,25.00
05/20/2005,01:04,1190.50,1190.50,1190.50,1190.50,3,0,3.00
05/20/2005,01:05,1190.50,1190.50,1190.50,1190.50,26,0,26.00
05/20/2005,01:06,1190.50,1190.50,1190.50,1190.50,1,0,1.00
05/20/2005,01:08,1190.50,1190.50,1190.50,1190.50,4,0,4.00
05/20/2005,01:09,1190.50,1190.50,1190.50,1190.50,1,0,1.00
05/20/2005,01:11,1190.75,1190.75,1190.75,1190.75,3,0,3.00
05/20/2005,01:12,1190.75,1190.75,1190.75,1190.75,11,0,11.00
05/20/2005,01:13,1190.75,1190.75,1190.75,1190.75,13,0,13.00
05/20/2005,01:16,1190.75,1190.75,1190.25,1190.50,35,32,67.00
05/20/2005,01:17,1190.50,1190.50,1190.50,1190.50,1,0,1.00
05/20/2005,01:18,1190.75,1190.75,1190.75,1190.75,18,0,18.00
05/20/2005,01:20,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/20/2005,01:21,1190.50,1190.50,1190.50,1190.50,0,4,4.00
05/20/2005,01:22,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/20/2005,01:24,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/20/2005,01:30,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/20/2005,01:32,1190.75,1190.75,1190.75,1190.75,2,0,2.00
05/20/2005,01:37,1190.75,1190.75,1190.75,1190.75,17,0,17.00
05/20/2005,01:38,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/20/2005,01:41,1190.75,1190.75,1190.75,1190.75,2,0,2.00
05/20/2005,01:42,1190.75,1190.75,1190.75,1190.75,9,0,9.00
05/20/2005,01:46,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/20/2005,01:47,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/20/2005,01:49,1190.50,1190.50,1190.50,1190.50,0,26,26.00
05/20/2005,01:50,1190.50,1190.50,1190.50,1190.50,0,2,2.00
05/20/2005,01:51,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/20/2005,01:54,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/20/2005,01:57,1190.50,1190.50,1190.50,1190.50,0,10,10.00
05/20/2005,01:58,1190.75,1190.75,1190.50,1190.50,2,50,52.00
05/20/2005,02:00,1190.50,1190.50,1190.50,1190.50,0,2,2.00
05/20/2005,02:01,1190.50,1190.50,1190.25,1190.25,0,47,47.00
05/20/2005,02:02,1190.25,1190.50,1190.25,1190.50,167,85,252.00
05/20/2005,02:03,1190.50,1190.50,1190.50,1190.50,39,0,39.00
05/20/2005,02:04,1190.25,1190.50,1190.25,1190.25,42,42,84.00
05/20/2005,02:05,1190.50,1190.50,1190.25,1190.25,3,26,29.00
05/20/2005,02:06,1190.50,1190.50,1190.50,1190.50,46,0,46.00
05/20/2005,02:07,1190.25,1190.50,1190.25,1190.25,53,51,104.00
05/20/2005,02:08,1190.25,1190.50,1190.25,1190.50,21,31,52.00
05/20/2005,02:09,1190.25,1190.75,1190.25,1190.75,22,1,23.00
05/20/2005,02:11,1190.50,1190.75,1190.50,1190.50,1,3,4.00
05/20/2005,02:12,1190.75,1190.75,1190.50,1190.50,7,1,8.00
05/20/2005,02:13,1190.50,1190.75,1190.50,1190.50,10,95,105.00
05/20/2005,02:14,1190.50,1190.50,1190.50,1190.50,0,43,43.00
05/20/2005,02:15,1190.50,1190.50,1190.50,1190.50,0,8,8.00
05/20/2005,02:17,1190.25,1190.25,1190.25,1190.25,0,2,2.00
05/20/2005,02:19,1190.50,1190.50,1190.50,1190.50,68,0,68.00
05/20/2005,02:20,1190.50,1190.50,1190.50,1190.50,37,0,37.00
05/20/2005,02:22,1190.50,1190.50,1190.50,1190.50,5,0,5.00
05/20/2005,02:23,1190.50,1190.50,1190.50,1190.50,3,0,3.00
05/20/2005,02:25,1190.50,1190.50,1190.50,1190.50,76,0,76.00
05/20/2005,02:26,1190.50,1190.50,1190.50,1190.50,70,0,70.00
05/20/2005,02:27,1190.75,1190.75,1190.50,1190.50,20,3,23.00
05/20/2005,02:29,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/20/2005,02:30,1190.50,1190.50,1190.50,1190.50,0,65,65.00
05/20/2005,02:31,1190.50,1190.50,1190.50,1190.50,0,5,5.00
05/20/2005,02:32,1190.75,1190.75,1190.25,1190.25,10,103,113.00
05/20/2005,02:36,1190.25,1190.25,1190.25,1190.25,0,5,5.00
05/20/2005,02:38,1190.50,1190.50,1190.25,1190.25,1,66,67.00
05/20/2005,02:39,1190.00,1190.25,1190.00,1190.25,60,42,102.00
05/20/2005,02:40,1190.25,1190.25,1190.25,1190.25,11,0,11.00
05/20/2005,02:41,1190.25,1190.25,1190.25,1190.25,5,0,5.00
05/20/2005,02:42,1190.25,1190.25,1190.25,1190.25,14,0,14.00
05/20/2005,02:43,1190.25,1190.25,1190.00,1190.25,12,31,43.00
05/20/2005,02:44,1190.00,1190.00,1190.00,1190.00,0,1,1.00
05/20/2005,02:45,1190.25,1190.25,1190.25,1190.25,23,0,23.00
05/20/2005,02:46,1190.25,1190.25,1190.25,1190.25,42,0,42.00
05/20/2005,02:47,1190.25,1190.50,1190.00,1190.00,6,32,38.00
05/20/2005,02:48,1190.25,1190.25,1190.25,1190.25,2,0,2.00
05/20/2005,02:49,1190.25,1190.25,1190.25,1190.25,1,0,1.00
05/20/2005,02:54,1190.25,1190.25,1190.25,1190.25,1,0,1.00
05/20/2005,02:56,1190.00,1190.00,1189.75,1190.00,3,335,338.00
05/20/2005,02:57,1190.00,1190.00,1189.75,1189.75,36,110,146.00
05/20/2005,02:58,1189.75,1189.75,1189.75,1189.75,0,19,19.00
05/20/2005,02:59,1189.75,1189.75,1189.75,1189.75,0,2,2.00
05/20/2005,03:00,1189.75,1189.75,1189.75,1189.75,0,3,3.00
05/20/2005,03:01,1189.75,1190.00,1189.75,1189.75,6,67,73.00
05/20/2005,03:02,1190.00,1190.00,1190.00,1190.00,7,0,7.00
05/20/2005,03:03,1190.00,1190.00,1190.00,1190.00,20,0,20.00
05/20/2005,03:04,1190.00,1190.00,1190.00,1190.00,4,0,4.00
05/20/2005,03:05,1189.75,1190.00,1189.50,1190.00,14,31,45.00
05/20/2005,03:06,1190.00,1190.00,1190.00,1190.00,5,0,5.00
05/20/2005,03:09,1189.75,1189.75,1189.50,1189.75,25,87,112.00
05/20/2005,03:10,1190.00,1190.00,1190.00,1190.00,2,0,2.00
05/20/2005,03:11,1190.00,1190.00,1190.00,1190.00,3,0,3.00
05/20/2005,03:12,1189.75,1189.75,1189.50,1189.50,0,10,10.00
05/20/2005,03:13,1189.75,1189.75,1189.75,1189.75,8,0,8.00
05/20/2005,03:14,1189.75,1189.75,1189.75,1189.75,9,0,9.00
05/20/2005,03:15,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/20/2005,03:16,1189.75,1189.75,1189.75,1189.75,51,0,51.00
05/20/2005,03:18,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/20/2005,03:20,1189.75,1189.75,1189.75,1189.75,11,0,11.00
05/20/2005,03:22,1190.00,1190.00,1190.00,1190.00,112,0,112.00
05/20/2005,03:23,1190.00,1190.00,1190.00,1190.00,4,0,4.00
05/20/2005,03:24,1189.75,1190.00,1189.75,1189.75,3,6,9.00
05/20/2005,03:25,1190.00,1190.00,1189.75,1189.75,1,15,16.00
05/20/2005,03:26,1189.75,1189.75,1189.50,1189.50,0,35,35.00
05/20/2005,03:27,1189.50,1189.75,1189.50,1189.75,28,1,29.00
05/20/2005,03:29,1189.75,1189.75,1189.75,1189.75,4,0,4.00
05/20/2005,03:30,1189.75,1189.75,1189.75,1189.75,13,0,13.00
05/20/2005,03:31,1189.75,1189.75,1189.75,1189.75,11,0,11.00
05/20/2005,03:32,1189.75,1189.75,1189.50,1189.50,3,25,28.00
05/20/2005,03:34,1189.50,1189.75,1189.50,1189.75,4,4,8.00
05/20/2005,03:35,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/20/2005,03:36,1189.75,1190.00,1189.75,1189.75,169,1,170.00
05/20/2005,03:39,1190.00,1190.00,1189.75,1189.75,4,39,43.00
05/20/2005,03:41,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/20/2005,03:42,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/20/2005,03:44,1189.75,1189.75,1189.75,1189.75,0,10,10.00
05/20/2005,03:45,1189.75,1189.75,1189.75,1189.75,0,20,20.00
05/20/2005,03:48,1189.75,1189.75,1189.75,1189.75,0,22,22.00
05/20/2005,03:49,1189.75,1189.75,1189.75,1189.75,0,52,52.00
05/20/2005,03:50,1189.75,1190.00,1189.75,1190.00,5,1,6.00
05/20/2005,03:51,1189.75,1190.00,1189.75,1189.75,18,11,29.00
05/20/2005,03:53,1189.75,1189.75,1189.75,1189.75,0,39,39.00
05/20/2005,03:55,1189.75,1189.75,1189.75,1189.75,0,4,4.00
05/20/2005,03:56,1189.75,1189.75,1189.75,1189.75,0,4,4.00
05/20/2005,03:59,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/20/2005,04:00,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/20/2005,04:01,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/20/2005,04:02,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/20/2005,04:03,1189.50,1189.75,1189.50,1189.75,2,21,23.00
05/20/2005,04:04,1189.75,1189.75,1189.50,1189.75,4,1,5.00
05/20/2005,04:05,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/20/2005,04:06,1189.75,1189.75,1189.50,1189.50,3,10,13.00
05/20/2005,04:07,1189.75,1190.00,1189.75,1189.75,151,27,178.00
05/20/2005,04:08,1189.50,1189.50,1189.50,1189.50,0,5,5.00
05/20/2005,04:09,1189.50,1189.50,1189.50,1189.50,0,100,100.00
05/20/2005,04:15,1189.50,1189.75,1189.50,1189.75,25,10,35.00
05/20/2005,04:16,1189.75,1189.75,1189.50,1189.50,13,2,15.00
05/20/2005,04:17,1189.50,1189.50,1189.50,1189.50,0,85,85.00
05/20/2005,04:18,1189.50,1189.50,1189.50,1189.50,0,129,129.00
05/20/2005,04:20,1189.25,1189.25,1189.25,1189.25,0,212,212.00
05/20/2005,04:21,1189.25,1189.25,1189.25,1189.25,0,47,47.00
05/20/2005,04:22,1189.25,1189.25,1189.25,1189.25,0,30,30.00
05/20/2005,04:23,1189.25,1189.25,1189.25,1189.25,0,7,7.00
05/20/2005,04:24,1189.25,1189.25,1189.25,1189.25,0,3,3.00
05/20/2005,04:26,1189.25,1189.25,1189.25,1189.25,0,3,3.00
05/20/2005,04:27,1189.25,1189.25,1189.25,1189.25,0,1,1.00
05/20/2005,04:29,1189.25,1189.25,1189.25,1189.25,0,1,1.00
05/20/2005,04:31,1189.25,1189.25,1189.25,1189.25,0,42,42.00
05/20/2005,04:32,1189.25,1189.25,1189.00,1189.00,6,390,396.00
05/20/2005,04:33,1189.00,1189.25,1189.00,1189.25,3,6,9.00
05/20/2005,04:34,1189.25,1189.25,1189.25,1189.25,8,0,8.00
05/20/2005,04:36,1189.25,1189.25,1189.00,1189.00,4,155,159.00
05/20/2005,04:38,1189.00,1189.00,1189.00,1189.00,0,105,105.00
05/20/2005,04:39,1189.00,1189.00,1189.00,1189.00,0,11,11.00
05/20/2005,04:41,1189.00,1189.00,1189.00,1189.00,0,36,36.00
05/20/2005,04:42,1189.00,1189.00,1189.00,1189.00,0,2,2.00
05/20/2005,04:43,1189.00,1189.25,1189.00,1189.25,23,15,38.00
05/20/2005,04:44,1189.25,1189.25,1189.25,1189.25,201,0,201.00
05/20/2005,04:45,1189.25,1189.25,1189.25,1189.25,18,0,18.00
05/20/2005,04:46,1189.25,1189.25,1189.00,1189.00,13,10,23.00
05/20/2005,04:47,1189.00,1189.00,1189.00,1189.00,0,22,22.00
05/20/2005,04:49,1189.00,1189.00,1189.00,1189.00,0,1,1.00
05/20/2005,04:50,1189.00,1189.00,1189.00,1189.00,0,6,6.00
05/20/2005,04:51,1189.25,1189.25,1189.25,1189.25,81,0,81.00
05/20/2005,04:52,1189.50,1189.50,1189.50,1189.50,215,0,215.00
05/20/2005,04:53,1189.50,1189.50,1189.25,1189.25,42,25,67.00
05/20/2005,04:56,1189.50,1189.50,1189.50,1189.50,75,0,75.00
05/20/2005,04:57,1189.50,1189.50,1189.50,1189.50,24,0,24.00
05/20/2005,04:58,1189.50,1189.50,1189.50,1189.50,28,0,28.00
05/20/2005,05:00,1189.25,1189.50,1189.25,1189.25,2,3,5.00
05/20/2005,05:02,1189.50,1189.50,1189.50,1189.50,12,0,12.00
05/20/2005,05:03,1189.50,1189.50,1189.50,1189.50,2,0,2.00
05/20/2005,05:04,1189.50,1189.50,1189.50,1189.50,2,0,2.00
05/20/2005,05:06,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/20/2005,05:11,1189.75,1189.75,1189.75,1189.75,106,0,106.00
05/20/2005,05:13,1189.75,1189.75,1189.75,1189.75,10,0,10.00
05/20/2005,05:14,1189.75,1189.75,1189.75,1189.75,6,0,6.00
05/20/2005,05:16,1189.75,1189.75,1189.75,1189.75,7,0,7.00
05/20/2005,05:17,1189.75,1189.75,1189.50,1189.75,27,53,80.00
05/20/2005,05:18,1189.50,1189.50,1189.50,1189.50,0,31,31.00
05/20/2005,05:19,1189.50,1189.50,1189.50,1189.50,0,64,64.00
05/20/2005,05:20,1189.50,1189.50,1189.50,1189.50,0,17,17.00
05/20/2005,05:21,1189.50,1189.75,1189.50,1189.75,2,22,24.00
05/20/2005,05:22,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/20/2005,05:24,1189.50,1189.75,1189.50,1189.50,2,46,48.00
05/20/2005,05:25,1189.50,1189.50,1189.50,1189.50,0,25,25.00
05/20/2005,05:26,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/20/2005,05:27,1189.50,1189.50,1189.50,1189.50,0,5,5.00
05/20/2005,05:28,1189.50,1189.75,1189.50,1189.75,7,27,34.00
05/20/2005,05:29,1189.50,1189.50,1189.50,1189.50,0,20,20.00
05/20/2005,05:30,1189.50,1189.50,1189.50,1189.50,0,5,5.00
05/20/2005,05:32,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/20/2005,05:33,1189.50,1189.50,1189.50,1189.50,0,3,3.00
05/20/2005,05:36,1189.50,1189.50,1189.50,1189.50,0,28,28.00
05/20/2005,05:37,1189.75,1189.75,1189.75,1189.75,21,0,21.00
05/20/2005,05:38,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/20/2005,05:39,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/20/2005,05:40,1189.50,1189.75,1189.50,1189.75,155,5,160.00
05/20/2005,05:41,1189.50,1189.75,1189.50,1189.75,6,1,7.00
05/20/2005,05:42,1189.75,1190.00,1189.75,1189.75,100,27,127.00
05/20/2005,05:43,1189.75,1189.75,1189.75,1189.75,0,183,183.00
05/20/2005,05:44,1189.75,1189.75,1189.75,1189.75,0,4,4.00
05/20/2005,05:45,1190.00,1190.00,1190.00,1190.00,4,0,4.00
05/20/2005,05:46,1190.00,1190.00,1190.00,1190.00,200,0,200.00
05/20/2005,05:47,1190.00,1190.00,1189.75,1189.75,21,3,24.00
05/20/2005,05:48,1190.00,1190.00,1190.00,1190.00,8,0,8.00
05/20/2005,05:49,1190.00,1190.00,1190.00,1190.00,144,0,144.00
05/20/2005,05:50,1190.25,1190.25,1190.00,1190.25,72,2,74.00
05/20/2005,05:51,1190.25,1190.25,1190.25,1190.25,10,0,10.00
05/20/2005,05:52,1190.00,1190.00,1189.75,1189.75,15,157,172.00
05/20/2005,05:53,1189.75,1189.75,1189.75,1189.75,0,6,6.00
05/20/2005,05:54,1189.75,1189.75,1189.75,1189.75,0,19,19.00
05/20/2005,05:55,1189.75,1189.75,1189.75,1189.75,0,3,3.00
05/20/2005,05:56,1189.75,1189.75,1189.75,1189.75,0,10,10.00
05/20/2005,05:57,1189.75,1189.75,1189.75,1189.75,0,12,12.00
05/20/2005,05:58,1189.75,1189.75,1189.75,1189.75,0,19,19.00
05/20/2005,05:59,1189.75,1189.75,1189.75,1189.75,0,11,11.00
05/20/2005,06:00,1189.75,1189.75,1189.75,1189.75,0,26,26.00
05/20/2005,06:01,1189.75,1189.75,1189.75,1189.75,0,25,25.00
05/20/2005,06:02,1189.75,1189.75,1189.75,1189.75,0,20,20.00
05/20/2005,06:03,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/20/2005,06:04,1189.75,1189.75,1189.75,1189.75,0,5,5.00
05/20/2005,06:05,1189.75,1190.00,1189.75,1190.00,3,41,44.00
05/20/2005,06:06,1190.00,1190.50,1190.00,1190.50,454,0,454.00
05/20/2005,06:07,1190.25,1190.25,1190.00,1190.00,0,141,141.00
05/20/2005,06:08,1190.00,1190.00,1190.00,1190.00,0,31,31.00
05/20/2005,06:09,1190.00,1190.25,1190.00,1190.25,10,31,41.00
05/20/2005,06:10,1190.25,1190.25,1190.25,1190.25,139,0,139.00
05/20/2005,06:11,1190.25,1190.50,1190.25,1190.50,46,0,46.00
05/20/2005,06:12,1190.50,1190.50,1190.25,1190.25,27,78,105.00
05/20/2005,06:13,1190.50,1190.50,1190.25,1190.25,1,7,8.00
05/20/2005,06:14,1190.25,1190.25,1190.25,1190.25,0,26,26.00
05/20/2005,06:15,1190.25,1190.25,1190.25,1190.25,0,6,6.00
05/20/2005,06:16,1190.25,1190.25,1190.25,1190.25,0,93,93.00
05/20/2005,06:17,1190.25,1190.25,1190.25,1190.25,0,71,71.00
05/20/2005,06:18,1190.25,1190.25,1190.25,1190.25,0,32,32.00
05/20/2005,06:19,1190.00,1190.25,1190.00,1190.00,8,50,58.00
05/20/2005,06:20,1190.00,1190.00,1190.00,1190.00,0,22,22.00
05/20/2005,06:21,1190.00,1190.00,1189.75,1190.00,2,3,5.00
05/20/2005,06:22,1190.00,1190.00,1190.00,1190.00,4,0,4.00
05/20/2005,06:24,1190.00,1190.00,1190.00,1190.00,33,0,33.00
05/20/2005,06:25,1190.00,1190.00,1190.00,1190.00,68,0,68.00
05/20/2005,06:26,1190.00,1190.00,1190.00,1190.00,2,0,2.00
05/20/2005,06:27,1190.00,1190.00,1190.00,1190.00,9,0,9.00
05/20/2005,06:28,1190.00,1190.00,1189.75,1189.75,38,4,42.00
05/20/2005,06:29,1189.75,1189.75,1189.75,1189.75,0,102,102.00
05/20/2005,06:30,1189.75,1189.75,1189.75,1189.75,0,3,3.00
05/20/2005,06:31,1189.75,1190.00,1189.75,1190.00,1,19,20.00
05/20/2005,06:32,1190.00,1190.00,1189.75,1189.75,12,1,13.00
05/20/2005,06:34,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/20/2005,06:36,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/20/2005,06:38,1189.75,1190.00,1189.75,1190.00,45,15,60.00
05/20/2005,06:39,1189.75,1189.75,1189.75,1189.75,0,59,59.00
05/20/2005,06:40,1189.50,1189.75,1189.25,1189.50,12,174,186.00
05/20/2005,06:41,1189.50,1189.50,1189.25,1189.25,3,11,14.00
05/20/2005,06:43,1189.25,1189.50,1189.25,1189.50,7,19,26.00
05/20/2005,06:44,1189.25,1189.50,1189.25,1189.50,2,18,20.00
05/20/2005,06:45,1189.25,1189.25,1189.25,1189.25,0,34,34.00
05/20/2005,06:46,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/20/2005,06:47,1189.50,1189.50,1189.50,1189.50,2,0,2.00
05/20/2005,06:48,1189.50,1189.50,1189.25,1189.25,3,3,6.00
05/20/2005,06:49,1189.50,1189.50,1189.25,1189.25,2,10,12.00
05/20/2005,06:50,1189.25,1189.50,1189.25,1189.25,2,35,37.00
05/20/2005,06:51,1189.25,1189.50,1189.25,1189.25,35,25,60.00
05/20/2005,06:52,1189.25,1189.50,1189.25,1189.25,2,36,38.00
05/20/2005,06:53,1189.25,1189.50,1189.25,1189.25,24,38,62.00
05/20/2005,06:54,1189.25,1189.25,1189.00,1189.00,0,108,108.00
05/20/2005,06:55,1189.00,1189.25,1189.00,1189.25,27,23,50.00
05/20/2005,06:56,1189.25,1189.25,1189.25,1189.25,2,0,2.00
05/20/2005,06:57,1189.25,1189.25,1189.00,1189.00,3,1,4.00
05/20/2005,06:59,1189.25,1189.25,1189.25,1189.25,44,0,44.00
05/20/2005,07:00,1189.25,1189.50,1189.25,1189.25,137,28,165.00
05/20/2005,07:01,1189.25,1189.25,1189.25,1189.25,0,46,46.00
05/20/2005,07:02,1189.25,1189.50,1189.25,1189.50,20,13,33.00
05/20/2005,07:03,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/20/2005,07:04,1189.50,1189.50,1189.25,1189.25,1,64,65.00
05/20/2005,07:05,1189.25,1189.25,1189.25,1189.25,0,17,17.00
05/20/2005,07:06,1189.25,1189.25,1189.00,1189.25,1,5,6.00
05/20/2005,07:07,1189.25,1189.25,1189.00,1189.25,15,6,21.00
05/20/2005,07:08,1189.25,1189.25,1189.25,1189.25,1,0,1.00
05/20/2005,07:09,1189.25,1189.25,1189.00,1189.00,282,5,287.00
05/20/2005,07:10,1189.25,1189.25,1189.00,1189.25,54,2,56.00
05/20/2005,07:11,1189.00,1189.25,1189.00,1189.25,3,3,6.00
05/20/2005,07:12,1189.25,1189.25,1189.00,1189.25,125,3,128.00
05/20/2005,07:13,1189.25,1189.25,1189.25,1189.25,3,0,3.00
05/20/2005,07:14,1189.00,1189.25,1189.00,1189.25,1,1,2.00
05/20/2005,07:15,1189.25,1189.25,1189.00,1189.25,27,1,28.00
05/20/2005,07:16,1189.25,1189.25,1189.00,1189.00,85,12,97.00
05/20/2005,07:18,1189.00,1189.25,1189.00,1189.25,40,12,52.00
05/20/2005,07:19,1189.25,1189.25,1189.25,1189.25,109,0,109.00
05/20/2005,07:20,1189.25,1189.25,1189.25,1189.25,153,0,153.00
05/20/2005,07:21,1189.25,1189.25,1189.25,1189.25,198,0,198.00
05/20/2005,07:22,1189.25,1189.25,1189.00,1189.25,78,4,82.00
05/20/2005,07:23,1189.25,1189.25,1189.25,1189.25,24,0,24.00
05/20/2005,07:24,1189.25,1189.25,1189.25,1189.25,240,0,240.00
05/20/2005,07:25,1189.25,1189.25,1189.25,1189.25,64,0,64.00
05/20/2005,07:26,1189.50,1189.50,1189.25,1189.50,9,1,10.00
05/20/2005,07:27,1189.50,1189.50,1189.50,1189.50,12,0,12.00
05/20/2005,07:28,1189.50,1189.50,1189.50,1189.50,217,0,217.00
05/20/2005,07:29,1189.50,1189.50,1189.50,1189.50,61,0,61.00
05/20/2005,07:30,1189.50,1189.50,1189.50,1189.50,55,0,55.00
05/20/2005,07:31,1189.25,1189.50,1189.25,1189.50,28,3,31.00
05/20/2005,07:32,1189.50,1189.75,1189.50,1189.50,146,5,151.00
05/20/2005,07:33,1189.50,1189.75,1189.50,1189.50,57,13,70.00
05/20/2005,07:34,1189.75,1189.75,1189.50,1189.50,106,4,110.00
05/20/2005,07:35,1189.50,1189.75,1189.50,1189.75,181,20,201.00
05/20/2005,07:36,1189.75,1189.75,1189.75,1189.75,81,0,81.00
05/20/2005,07:37,1189.50,1189.75,1189.50,1189.75,50,1,51.00
05/20/2005,07:38,1189.75,1189.75,1189.75,1189.75,38,0,38.00
05/20/2005,07:39,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/20/2005,07:40,1189.75,1190.00,1189.75,1190.00,49,2,51.00
05/20/2005,07:41,1190.00,1190.00,1189.50,1189.50,2,99,101.00
05/20/2005,07:42,1189.75,1189.75,1189.75,1189.75,9,0,9.00
05/20/2005,07:43,1189.75,1189.75,1189.50,1189.75,29,1,30.00
05/20/2005,07:44,1189.75,1189.75,1189.50,1189.50,9,365,374.00
05/20/2005,07:45,1189.50,1189.75,1189.50,1189.50,100,16,116.00
05/20/2005,07:46,1189.50,1189.75,1189.50,1189.75,11,68,79.00
05/20/2005,07:47,1189.75,1189.75,1189.75,1189.75,27,0,27.00
05/20/2005,07:48,1189.75,1189.75,1189.50,1189.50,123,3,126.00
05/20/2005,07:49,1189.75,1189.75,1189.75,1189.75,34,0,34.00
05/20/2005,07:50,1189.75,1189.75,1189.50,1189.50,69,276,345.00
05/20/2005,07:51,1189.50,1189.50,1189.25,1189.25,0,73,73.00
05/20/2005,07:52,1189.25,1189.50,1189.25,1189.25,76,6,82.00
05/20/2005,07:53,1189.50,1189.50,1189.25,1189.50,130,1,131.00
05/20/2005,07:54,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/20/2005,07:55,1189.50,1189.75,1189.50,1189.50,14,301,315.00
05/20/2005,07:56,1189.50,1190.00,1189.50,1189.75,189,19,208.00
05/20/2005,07:57,1189.75,1189.75,1189.75,1189.75,0,56,56.00
05/20/2005,07:58,1189.75,1190.00,1189.75,1190.00,26,53,79.00
05/20/2005,07:59,1190.00,1190.25,1190.00,1190.00,450,86,536.00
05/20/2005,08:00,1190.00,1190.25,1190.00,1190.25,75,157,232.00
05/20/2005,08:01,1190.00,1190.50,1190.00,1190.50,588,320,908.00
05/20/2005,08:02,1190.50,1190.50,1190.25,1190.50,238,2,240.00
05/20/2005,08:03,1190.50,1190.75,1190.50,1190.75,230,274,504.00
05/20/2005,08:04,1190.75,1191.00,1190.50,1191.00,818,147,965.00
05/20/2005,08:05,1190.75,1191.00,1190.50,1190.50,289,250,539.00
05/20/2005,08:06,1190.50,1190.75,1190.50,1190.75,2,7,9.00
05/20/2005,08:07,1190.50,1190.75,1190.50,1190.75,260,97,357.00
05/20/2005,08:08,1190.75,1191.00,1190.75,1191.00,84,15,99.00
05/20/2005,08:09,1190.75,1191.00,1190.75,1190.75,10,163,173.00
05/20/2005,08:10,1190.75,1191.00,1190.75,1190.75,1,74,75.00
05/20/2005,08:11,1190.75,1190.75,1190.50,1190.50,2,21,23.00
05/20/2005,08:12,1190.50,1190.75,1190.50,1190.50,1,23,24.00
05/20/2005,08:13,1190.75,1190.75,1190.50,1190.75,2,60,62.00
05/20/2005,08:14,1190.50,1190.50,1190.50,1190.50,0,31,31.00
05/20/2005,08:15,1190.75,1190.75,1190.50,1190.50,1,179,180.00
05/20/2005,08:16,1190.50,1190.75,1190.50,1190.50,4,92,96.00
05/20/2005,08:17,1190.50,1190.75,1190.50,1190.75,10,29,39.00
05/20/2005,08:18,1190.75,1190.75,1190.50,1190.50,3,236,239.00
05/20/2005,08:19,1190.50,1190.50,1190.50,1190.50,0,39,39.00
05/20/2005,08:20,1190.75,1190.75,1190.50,1190.75,23,11,34.00
05/20/2005,08:21,1190.75,1190.75,1190.50,1190.75,159,3,162.00
05/20/2005,08:22,1190.75,1191.25,1190.75,1191.00,479,192,671.00
05/20/2005,08:23,1191.00,1191.25,1190.75,1191.25,234,19,253.00
05/20/2005,08:24,1191.25,1191.25,1191.00,1191.00,205,7,212.00
05/20/2005,08:25,1191.00,1191.50,1191.00,1191.50,514,60,574.00
05/20/2005,08:26,1191.25,1192.50,1191.25,1192.25,2561,774,3335.00
05/20/2005,08:27,1192.50,1193.00,1192.00,1192.75,2894,1321,4215.00
05/20/2005,08:28,1192.50,1193.00,1192.25,1192.25,663,1158,1821.00
05/20/2005,08:29,1192.25,1192.50,1191.75,1192.00,560,1652,2212.00
05/20/2005,08:30,1192.00,1192.50,1191.75,1192.00,983,1094,2077.00
05/20/2005,08:31,1191.75,1192.75,1191.75,1192.50,5242,2732,7974.00
05/20/2005,08:32,1192.50,1192.50,1191.25,1191.25,2309,4749,7058.00
05/20/2005,08:33,1191.25,1191.50,1190.25,1190.50,1388,5311,6699.00
05/20/2005,08:34,1190.50,1190.50,1189.75,1190.00,2950,2075,5025.00
05/20/2005,08:35,1190.00,1190.00,1189.50,1189.50,1643,3147,4790.00
05/20/2005,08:36,1189.50,1189.75,1189.00,1189.75,1665,2340,4005.00
05/20/2005,08:37,1189.75,1189.75,1189.00,1189.50,1235,2041,3276.00
05/20/2005,08:38,1189.25,1189.75,1189.25,1189.75,492,189,681.00
05/20/2005,08:39,1189.75,1189.75,1189.00,1189.75,1368,2032,3400.00
05/20/2005,08:40,1189.75,1190.50,1189.50,1190.25,3071,1892,4963.00
05/20/2005,08:41,1190.00,1190.25,1189.75,1189.75,360,1512,1872.00
05/20/2005,08:42,1190.00,1190.00,1189.25,1189.75,871,1245,2116.00
05/20/2005,08:43,1189.75,1190.00,1189.50,1190.00,1190,641,1831.00
05/20/2005,08:44,1190.00,1190.25,1189.75,1189.75,660,558,1218.00
05/20/2005,08:45,1190.00,1190.00,1189.50,1190.00,1188,1337,2525.00
05/20/2005,08:46,1189.75,1190.00,1189.00,1189.25,1639,2196,3835.00
05/20/2005,08:47,1189.25,1190.00,1189.25,1190.00,2238,1480,3718.00
05/20/2005,08:48,1190.00,1190.25,1189.50,1189.50,500,1033,1533.00
05/20/2005,08:49,1189.50,1189.75,1189.00,1189.25,775,1523,2298.00
05/20/2005,08:50,1189.25,1189.75,1189.25,1189.75,683,280,963.00
05/20/2005,08:51,1189.50,1190.00,1189.25,1189.50,994,1425,2419.00
05/20/2005,08:52,1189.25,1189.75,1189.25,1189.50,1160,99,1259.00
05/20/2005,08:53,1189.50,1189.50,1189.00,1189.50,648,954,1602.00
05/20/2005,08:54,1189.50,1189.50,1188.00,1188.25,1243,6342,7585.00
05/20/2005,08:55,1188.25,1188.50,1188.00,1188.50,1568,1068,2636.00
05/20/2005,08:56,1188.25,1188.75,1188.00,1188.50,2079,985,3064.00
05/20/2005,08:57,1188.50,1189.00,1188.50,1188.75,974,695,1669.00
05/20/2005,08:58,1188.75,1189.50,1188.75,1189.50,2473,463,2936.00
05/20/2005,08:59,1189.50,1189.75,1189.25,1189.50,921,268,1189.00
05/20/2005,09:00,1189.50,1189.75,1189.25,1189.75,182,1413,1595.00
05/20/2005,09:01,1189.50,1189.75,1189.25,1189.75,1032,1223,2255.00
05/20/2005,09:02,1190.00,1190.75,1189.75,1190.25,3783,1244,5027.00
05/20/2005,09:03,1190.00,1190.25,1189.50,1189.75,267,2049,2316.00
05/20/2005,09:04,1189.75,1189.75,1189.00,1189.25,313,1059,1372.00
05/20/2005,09:05,1189.00,1189.50,1189.00,1189.25,335,640,975.00
05/20/2005,09:06,1189.50,1189.75,1189.50,1189.50,1301,42,1343.00
05/20/2005,09:07,1189.50,1189.50,1189.00,1189.50,792,1248,2040.00
05/20/2005,09:08,1189.25,1190.00,1189.00,1189.75,1703,823,2526.00
05/20/2005,09:09,1190.00,1190.25,1189.50,1189.75,1332,857,2189.00
05/20/2005,09:10,1189.75,1189.75,1189.00,1189.50,269,1514,1783.00
05/20/2005,09:11,1189.50,1189.75,1189.00,1189.25,824,609,1433.00
05/20/2005,09:12,1189.25,1189.25,1188.50,1188.75,624,2435,3059.00
05/20/2005,09:13,1188.75,1189.00,1188.50,1188.75,936,190,1126.00
05/20/2005,09:14,1189.00,1189.00,1188.75,1188.75,265,92,357.00
05/20/2005,09:15,1188.75,1189.00,1188.50,1188.75,557,761,1318.00
05/20/2005,09:16,1189.00,1189.00,1188.50,1188.75,1047,1000,2047.00
05/20/2005,09:17,1189.00,1189.00,1188.50,1188.75,611,289,900.00
05/20/2005,09:18,1188.75,1189.00,1188.25,1188.50,392,1136,1528.00
05/20/2005,09:19,1188.25,1188.50,1187.50,1187.75,2100,4915,7015.00
05/20/2005,09:20,1187.75,1188.25,1187.50,1188.25,2448,721,3169.00
05/20/2005,09:21,1188.25,1188.75,1188.00,1188.50,1545,572,2117.00
05/20/2005,09:22,1188.50,1189.25,1188.50,1189.00,1390,815,2205.00
05/20/2005,09:23,1189.00,1189.00,1188.00,1188.25,281,3068,3349.00
05/20/2005,09:24,1188.25,1188.50,1188.00,1188.25,1087,1351,2438.00
05/20/2005,09:25,1188.25,1188.50,1187.75,1187.75,587,1116,1703.00
05/20/2005,09:26,1187.75,1188.25,1187.75,1188.25,267,398,665.00
05/20/2005,09:27,1188.25,1188.50,1188.25,1188.25,516,49,565.00
05/20/2005,09:28,1188.50,1189.00,1188.00,1188.75,1915,441,2356.00
05/20/2005,09:29,1189.00,1189.25,1188.50,1188.50,1018,1608,2626.00
05/20/2005,09:30,1188.75,1188.75,1188.25,1188.75,333,353,686.00
05/20/2005,09:31,1188.50,1189.25,1188.50,1189.00,1422,508,1930.00
05/20/2005,09:32,1189.00,1189.75,1188.75,1189.75,2404,362,2766.00
05/20/2005,09:33,1189.75,1189.75,1189.25,1189.50,559,872,1431.00
05/20/2005,09:34,1189.50,1189.50,1189.00,1189.00,154,611,765.00
05/20/2005,09:35,1189.00,1189.25,1188.50,1189.00,566,1430,1996.00
05/20/2005,09:36,1189.00,1189.50,1188.75,1188.75,301,955,1256.00
05/20/2005,09:37,1189.00,1189.00,1188.75,1189.00,912,171,1083.00
05/20/2005,09:38,1189.00,1189.25,1188.25,1188.50,526,1241,1767.00
05/20/2005,09:39,1188.50,1189.00,1188.50,1189.00,1061,171,1232.00
05/20/2005,09:40,1188.75,1189.25,1188.50,1188.75,784,1044,1828.00
05/20/2005,09:41,1188.50,1188.75,1188.25,1188.50,795,991,1786.00
05/20/2005,09:42,1188.50,1188.50,1187.50,1188.00,1406,3400,4806.00
05/20/2005,09:43,1187.75,1188.25,1187.75,1188.25,502,1419,1921.00
05/20/2005,09:44,1188.25,1189.00,1188.25,1188.50,1433,471,1904.00
05/20/2005,09:45,1188.75,1188.75,1188.00,1188.25,166,807,973.00
05/20/2005,09:46,1188.00,1188.75,1188.00,1188.50,861,367,1228.00
05/20/2005,09:47,1188.25,1188.75,1188.25,1188.50,384,315,699.00
05/20/2005,09:48,1188.75,1189.50,1188.75,1189.00,3939,1489,5428.00
05/20/2005,09:49,1189.00,1189.75,1189.00,1189.25,867,183,1050.00
05/20/2005,09:50,1189.25,1189.75,1189.25,1189.25,1682,512,2194.00
05/20/2005,09:51,1189.50,1190.00,1189.25,1190.00,1936,522,2458.00
05/20/2005,09:52,1190.25,1190.25,1189.50,1189.75,1039,1108,2147.00
05/20/2005,09:53,1190.00,1190.25,1189.25,1189.50,575,1310,1885.00
05/20/2005,09:54,1189.50,1189.75,1189.00,1189.00,101,856,957.00
05/20/2005,09:55,1189.25,1189.50,1189.00,1189.25,730,371,1101.00
05/20/2005,09:56,1189.25,1189.75,1189.25,1189.50,424,156,580.00
05/20/2005,09:57,1189.25,1189.50,1189.25,1189.50,371,8,379.00
05/20/2005,09:58,1189.25,1189.50,1189.00,1189.25,468,343,811.00
05/20/2005,09:59,1189.00,1189.50,1189.00,1189.00,179,448,627.00
05/20/2005,10:00,1189.00,1189.25,1188.75,1189.00,376,960,1336.00
05/20/2005,10:01,1189.00,1189.75,1189.00,1189.25,993,286,1279.00
05/20/2005,10:02,1189.25,1189.50,1188.75,1189.25,135,579,714.00
05/20/2005,10:03,1189.00,1189.00,1188.50,1188.75,124,1601,1725.00
05/20/2005,10:04,1188.75,1189.00,1188.50,1188.75,204,597,801.00
05/20/2005,10:05,1189.00,1189.00,1188.50,1189.00,259,281,540.00
05/20/2005,10:06,1189.00,1189.00,1188.75,1188.75,356,72,428.00
05/20/2005,10:07,1189.00,1189.00,1188.50,1188.75,98,373,471.00
05/20/2005,10:08,1188.75,1188.75,1188.25,1188.50,296,1147,1443.00
05/20/2005,10:09,1188.50,1189.00,1188.50,1189.00,350,58,408.00
05/20/2005,10:10,1188.75,1189.00,1188.75,1188.75,134,320,454.00
05/20/2005,10:11,1188.75,1189.50,1188.75,1189.25,1235,330,1565.00
05/20/2005,10:12,1189.25,1189.50,1189.00,1189.25,129,382,511.00
05/20/2005,10:13,1189.25,1189.50,1189.00,1189.00,162,203,365.00
05/20/2005,10:14,1189.00,1189.50,1189.00,1189.50,212,29,241.00
05/20/2005,10:15,1189.25,1189.50,1188.75,1189.00,105,582,687.00
05/20/2005,10:16,1189.00,1189.00,1188.75,1189.00,268,77,345.00
05/20/2005,10:17,1189.00,1189.25,1188.75,1189.00,243,248,491.00
05/20/2005,10:18,1189.00,1189.00,1188.50,1189.00,222,286,508.00
05/20/2005,10:19,1188.75,1188.75,1188.25,1188.25,43,975,1018.00
05/20/2005,10:20,1188.25,1188.50,1188.25,1188.25,94,434,528.00
05/20/2005,10:21,1188.50,1188.50,1188.00,1188.25,522,694,1216.00
05/20/2005,10:22,1188.25,1188.50,1187.75,1187.75,691,1087,1778.00
05/20/2005,10:23,1188.00,1188.00,1187.50,1187.75,356,1214,1570.00
05/20/2005,10:24,1188.00,1188.25,1187.75,1188.00,713,91,804.00
05/20/2005,10:25,1188.00,1188.00,1187.25,1187.50,512,2529,3041.00
05/20/2005,10:26,1187.50,1187.50,1186.75,1187.00,1110,3823,4933.00
05/20/2005,10:27,1187.25,1187.25,1187.00,1187.25,141,1045,1186.00
05/20/2005,10:28,1187.00,1187.25,1186.75,1186.75,426,856,1282.00
05/20/2005,10:29,1187.00,1187.25,1186.75,1187.25,839,691,1530.00
05/20/2005,10:30,1187.00,1187.25,1186.50,1186.75,683,1797,2480.00
05/20/2005,10:31,1186.75,1186.75,1186.50,1186.75,1068,308,1376.00
05/20/2005,10:32,1186.75,1187.00,1186.50,1186.75,787,1138,1925.00
05/20/2005,10:33,1187.00,1187.00,1186.50,1187.00,573,799,1372.00
05/20/2005,10:34,1187.00,1187.00,1186.25,1186.25,89,1858,1947.00
05/20/2005,10:35,1186.25,1186.75,1186.00,1186.50,2270,2335,4605.00
05/20/2005,10:36,1186.50,1186.75,1186.25,1186.50,1309,704,2013.00
05/20/2005,10:37,1186.50,1187.00,1186.25,1186.50,909,712,1621.00
05/20/2005,10:38,1186.75,1187.00,1186.50,1186.75,603,1063,1666.00
05/20/2005,10:39,1186.75,1187.00,1186.50,1186.75,779,136,915.00
05/20/2005,10:40,1187.00,1187.25,1186.75,1187.25,1368,668,2036.00
05/20/2005,10:41,1187.00,1187.25,1187.00,1187.00,264,186,450.00
05/20/2005,10:42,1187.00,1187.50,1187.00,1187.25,1227,182,1409.00
05/20/2005,10:43,1187.50,1187.50,1187.00,1187.25,277,1107,1384.00
05/20/2005,10:44,1187.25,1187.50,1187.00,1187.25,480,99,579.00
05/20/2005,10:45,1187.25,1187.50,1187.00,1187.25,242,574,816.00
05/20/2005,10:46,1187.50,1187.75,1187.25,1187.50,1710,66,1776.00
05/20/2005,10:47,1187.75,1188.00,1187.25,1187.50,811,735,1546.00
05/20/2005,10:48,1187.75,1187.75,1187.25,1187.50,127,497,624.00
05/20/2005,10:49,1187.50,1187.75,1187.00,1187.25,288,803,1091.00
05/20/2005,10:50,1187.25,1187.50,1187.00,1187.25,536,184,720.00
05/20/2005,10:51,1187.50,1187.75,1187.25,1187.25,544,498,1042.00
05/20/2005,10:52,1187.50,1187.50,1187.25,1187.25,114,796,910.00
05/20/2005,10:53,1187.00,1187.50,1187.00,1187.25,659,407,1066.00
05/20/2005,10:54,1187.25,1187.50,1187.00,1187.00,346,183,529.00
05/20/2005,10:55,1187.00,1187.25,1186.75,1186.75,149,1751,1900.00
05/20/2005,10:56,1186.75,1187.00,1186.75,1187.00,314,901,1215.00
05/20/2005,10:57,1187.00,1187.75,1187.00,1187.75,521,649,1170.00
05/20/2005,10:58,1187.75,1188.25,1187.50,1188.00,1321,1002,2323.00
05/20/2005,10:59,1188.25,1188.50,1188.00,1188.00,1418,413,1831.00
05/20/2005,11:00,1188.00,1188.25,1187.75,1188.25,476,531,1007.00
05/20/2005,11:01,1188.00,1188.25,1187.50,1187.50,74,627,701.00
05/20/2005,11:02,1187.50,1188.00,1187.50,1187.75,885,20,905.00
05/20/2005,11:03,1187.75,1188.00,1187.50,1187.75,47,574,621.00
05/20/2005,11:04,1187.50,1188.00,1187.25,1187.75,651,724,1375.00
05/20/2005,11:05,1187.75,1188.00,1187.50,1187.75,210,384,594.00
05/20/2005,11:06,1188.00,1188.00,1187.75,1188.00,77,10,87.00
05/20/2005,11:07,1188.00,1188.00,1187.75,1188.00,347,10,357.00
05/20/2005,11:08,1187.75,1188.50,1187.75,1188.00,795,115,910.00
05/20/2005,11:09,1188.25,1188.50,1188.00,1188.50,1037,305,1342.00
05/20/2005,11:10,1188.50,1188.75,1188.25,1188.50,555,180,735.00
05/20/2005,11:11,1188.25,1188.50,1188.25,1188.25,32,39,71.00
05/20/2005,11:12,1188.25,1188.50,1188.00,1188.00,18,587,605.00
05/20/2005,11:13,1188.00,1188.50,1188.00,1188.00,369,227,596.00
05/20/2005,11:14,1188.00,1188.00,1187.50,1187.50,37,689,726.00
05/20/2005,11:15,1187.50,1187.75,1187.50,1187.50,268,42,310.00
05/20/2005,11:16,1187.50,1187.75,1187.50,1187.50,20,449,469.00
05/20/2005,11:17,1187.50,1187.75,1187.25,1187.75,222,29,251.00
05/20/2005,11:18,1187.75,1188.00,1187.25,1187.50,234,262,496.00
05/20/2005,11:19,1187.50,1187.75,1187.25,1187.50,251,20,271.00
05/20/2005,11:20,1187.75,1188.00,1187.50,1187.75,169,64,233.00
05/20/2005,11:21,1188.00,1188.00,1187.75,1188.00,94,14,108.00
05/20/2005,11:22,1188.00,1188.25,1187.75,1188.00,229,50,279.00
05/20/2005,11:23,1188.00,1188.50,1187.75,1188.50,745,314,1059.00
05/20/2005,11:24,1188.50,1189.50,1188.25,1189.25,2928,845,3773.00
05/20/2005,11:25,1189.25,1189.25,1189.00,1189.25,538,101,639.00
05/20/2005,11:26,1189.25,1189.25,1188.75,1188.75,294,392,686.00
05/20/2005,11:27,1188.75,1189.25,1188.75,1189.00,372,32,404.00
05/20/2005,11:28,1189.00,1189.50,1189.00,1189.25,427,395,822.00
05/20/2005,11:29,1189.25,1189.50,1189.00,1189.00,259,370,629.00
05/20/2005,11:30,1189.25,1189.25,1189.00,1189.00,102,79,181.00
05/20/2005,11:31,1189.25,1189.50,1189.00,1189.25,901,112,1013.00
05/20/2005,11:32,1189.25,1189.25,1188.50,1189.00,353,634,987.00
05/20/2005,11:33,1188.75,1188.75,1188.00,1188.25,400,1114,1514.00
05/20/2005,11:34,1188.25,1188.50,1188.25,1188.25,92,414,506.00
05/20/2005,11:35,1188.25,1188.75,1188.25,1188.50,1034,80,1114.00
05/20/2005,11:36,1188.75,1189.25,1188.50,1188.50,708,547,1255.00
05/20/2005,11:37,1188.75,1188.75,1188.25,1188.25,46,626,672.00
05/20/2005,11:38,1188.25,1188.50,1188.25,1188.50,174,193,367.00
05/20/2005,11:39,1188.50,1188.75,1188.25,1188.50,140,10,150.00
05/20/2005,11:40,1188.50,1188.50,1188.25,1188.25,3,251,254.00
05/20/2005,11:41,1188.25,1188.50,1188.25,1188.50,87,79,166.00
05/20/2005,11:42,1188.25,1188.50,1188.25,1188.50,251,53,304.00
05/20/2005,11:43,1188.25,1188.50,1188.25,1188.25,474,3,477.00
05/20/2005,11:44,1188.50,1188.50,1188.00,1188.25,83,250,333.00
05/20/2005,11:45,1188.25,1188.75,1188.25,1188.50,187,262,449.00
05/20/2005,11:46,1188.75,1188.75,1188.50,1188.50,18,22,40.00
05/20/2005,11:47,1188.50,1188.50,1188.25,1188.25,3,316,319.00
05/20/2005,11:48,1188.25,1188.50,1188.25,1188.25,4,6,10.00
05/20/2005,11:49,1188.25,1188.50,1188.25,1188.25,18,11,29.00
05/20/2005,11:50,1188.25,1188.50,1188.25,1188.25,28,184,212.00
05/20/2005,11:51,1188.50,1188.50,1188.25,1188.25,24,10,34.00
05/20/2005,11:52,1188.25,1188.25,1188.25,1188.25,0,21,21.00
05/20/2005,11:53,1188.25,1189.00,1188.25,1189.00,894,43,937.00
05/20/2005,11:54,1188.75,1189.00,1188.75,1189.00,382,20,402.00
05/20/2005,11:55,1189.25,1189.75,1189.00,1189.50,2854,661,3515.00
05/20/2005,11:56,1189.50,1189.50,1189.25,1189.50,298,4,302.00
05/20/2005,11:57,1189.75,1189.75,1189.25,1189.75,276,375,651.00
05/20/2005,11:58,1189.50,1190.00,1189.50,1189.50,674,734,1408.00
05/20/2005,11:59,1189.50,1189.50,1189.00,1189.25,204,385,589.00
05/20/2005,12:00,1189.25,1189.75,1189.25,1189.50,356,38,394.00
05/20/2005,12:01,1189.75,1189.75,1189.25,1189.50,24,127,151.00
05/20/2005,12:02,1189.50,1190.00,1189.25,1190.00,906,135,1041.00
05/20/2005,12:03,1189.75,1190.00,1189.50,1189.75,139,360,499.00
05/20/2005,12:04,1189.50,1190.00,1189.50,1189.75,574,76,650.00
05/20/2005,12:05,1189.75,1190.00,1189.75,1189.75,430,561,991.00
05/20/2005,12:06,1189.50,1189.75,1189.25,1189.25,9,340,349.00
05/20/2005,12:07,1189.50,1189.50,1189.00,1189.00,136,340,476.00
05/20/2005,12:08,1189.00,1189.25,1188.75,1188.75,45,1211,1256.00
05/20/2005,12:09,1189.00,1189.25,1188.75,1189.00,890,57,947.00
05/20/2005,12:10,1189.25,1189.25,1189.00,1189.25,25,370,395.00
05/20/2005,12:11,1189.00,1189.25,1189.00,1189.25,533,15,548.00
05/20/2005,12:12,1189.25,1189.25,1189.00,1189.00,21,5,26.00
05/20/2005,12:13,1189.00,1189.50,1189.00,1189.50,322,61,383.00
05/20/2005,12:14,1189.50,1189.50,1189.25,1189.25,22,7,29.00
05/20/2005,12:15,1189.25,1189.50,1189.25,1189.50,112,318,430.00
05/20/2005,12:16,1189.25,1189.50,1189.00,1189.50,292,470,762.00
05/20/2005,12:17,1189.50,1189.50,1188.75,1189.00,56,720,776.00
05/20/2005,12:18,1188.75,1189.25,1188.75,1189.25,199,135,334.00
05/20/2005,12:19,1189.00,1189.25,1188.75,1189.00,313,195,508.00
05/20/2005,12:20,1189.00,1189.50,1189.00,1189.00,219,143,362.00
05/20/2005,12:21,1189.25,1189.25,1188.75,1189.00,177,415,592.00
05/20/2005,12:22,1188.75,1189.00,1188.50,1188.50,106,546,652.00
05/20/2005,12:23,1188.50,1189.00,1187.50,1187.50,1168,2976,4144.00
05/20/2005,12:24,1187.75,1188.00,1187.50,1188.00,1207,652,1859.00
05/20/2005,12:25,1188.00,1188.50,1187.75,1188.00,585,495,1080.00
05/20/2005,12:26,1188.00,1188.00,1187.50,1187.75,799,935,1734.00
05/20/2005,12:27,1187.75,1188.00,1187.75,1188.00,38,94,132.00
05/20/2005,12:28,1188.00,1188.50,1187.75,1188.25,337,154,491.00
05/20/2005,12:29,1188.00,1188.75,1188.00,1188.75,1761,443,2204.00
05/20/2005,12:30,1188.75,1189.00,1188.75,1189.00,245,260,505.00
05/20/2005,12:31,1188.75,1189.00,1188.50,1188.50,27,156,183.00
05/20/2005,12:32,1188.50,1188.75,1188.50,1188.75,58,43,101.00
05/20/2005,12:33,1188.75,1189.50,1188.75,1189.50,1643,184,1827.00
05/20/2005,12:34,1189.50,1189.50,1188.75,1189.00,241,1254,1495.00
05/20/2005,12:35,1189.00,1189.25,1188.75,1189.00,255,92,347.00
05/20/2005,12:36,1189.00,1189.00,1188.75,1189.00,17,6,23.00
05/20/2005,12:37,1189.00,1189.25,1188.75,1189.25,630,239,869.00
05/20/2005,12:38,1189.00,1189.25,1189.00,1189.25,6,221,227.00
05/20/2005,12:39,1189.00,1189.00,1188.75,1189.00,64,297,361.00
05/20/2005,12:40,1189.00,1189.00,1188.75,1188.75,14,18,32.00
05/20/2005,12:41,1188.75,1189.00,1188.75,1188.75,14,104,118.00
05/20/2005,12:42,1189.00,1189.00,1188.75,1189.00,36,15,51.00
05/20/2005,12:43,1189.00,1189.00,1189.00,1189.00,136,0,136.00
05/20/2005,12:44,1188.75,1189.50,1188.75,1189.50,650,108,758.00
05/20/2005,12:45,1189.25,1189.50,1189.25,1189.25,367,168,535.00
05/20/2005,12:46,1189.25,1189.50,1189.25,1189.25,13,35,48.00
05/20/2005,12:47,1189.25,1189.50,1189.25,1189.25,19,504,523.00
05/20/2005,12:48,1189.25,1190.00,1189.25,1189.75,1550,679,2229.00
05/20/2005,12:49,1189.75,1190.00,1189.50,1189.50,153,379,532.00
05/20/2005,12:50,1189.50,1190.50,1189.50,1190.25,1830,709,2539.00
05/20/2005,12:51,1190.25,1191.00,1190.25,1190.75,3065,672,3737.00
05/20/2005,12:52,1190.75,1191.00,1190.25,1190.25,174,954,1128.00
05/20/2005,12:53,1190.25,1190.75,1190.25,1190.50,842,150,992.00
05/20/2005,12:54,1190.50,1190.75,1190.25,1190.50,213,307,520.00
05/20/2005,12:55,1190.50,1190.75,1189.75,1189.75,71,1033,1104.00
05/20/2005,12:56,1189.75,1190.00,1189.50,1189.75,308,532,840.00
05/20/2005,12:57,1189.75,1189.75,1189.50,1189.75,18,273,291.00
05/20/2005,12:58,1189.75,1189.75,1189.25,1189.25,95,754,849.00
05/20/2005,12:59,1189.25,1189.75,1189.25,1189.75,315,224,539.00
05/20/2005,13:00,1189.75,1189.75,1189.50,1189.50,199,4,203.00
05/20/2005,13:01,1189.75,1190.00,1189.75,1189.75,162,86,248.00
05/20/2005,13:02,1190.00,1190.00,1189.75,1189.75,191,71,262.00
05/20/2005,13:03,1190.00,1190.00,1189.75,1190.00,68,235,303.00
05/20/2005,13:04,1190.00,1190.25,1189.75,1190.00,209,194,403.00
05/20/2005,13:05,1190.00,1190.00,1189.75,1190.00,220,93,313.00
05/20/2005,13:06,1190.00,1190.00,1189.75,1190.00,154,8,162.00
05/20/2005,13:07,1190.00,1190.25,1189.75,1189.75,156,78,234.00
05/20/2005,13:08,1190.00,1190.00,1189.75,1190.00,134,27,161.00
05/20/2005,13:09,1190.00,1190.25,1190.00,1190.00,197,35,232.00
05/20/2005,13:10,1190.00,1190.50,1190.00,1190.50,383,28,411.00
05/20/2005,13:11,1190.50,1190.75,1190.25,1190.50,973,335,1308.00
05/20/2005,13:12,1190.50,1191.25,1190.25,1191.25,1904,729,2633.00
05/20/2005,13:13,1191.25,1192.00,1191.00,1191.75,3083,1267,4350.00
05/20/2005,13:14,1191.50,1192.00,1191.50,1191.50,1795,1332,3127.00
05/20/2005,13:15,1191.50,1192.00,1191.25,1191.50,955,942,1897.00
05/20/2005,13:16,1191.50,1191.75,1191.25,1191.50,143,260,403.00
05/20/2005,13:17,1191.50,1191.50,1190.75,1191.00,113,1101,1214.00
05/20/2005,13:18,1191.00,1191.00,1190.25,1190.25,242,1009,1251.00
05/20/2005,13:19,1190.25,1190.75,1190.25,1190.50,559,143,702.00
05/20/2005,13:20,1190.50,1190.75,1190.25,1190.75,309,192,501.00
05/20/2005,13:21,1190.75,1190.75,1190.50,1190.50,266,18,284.00
05/20/2005,13:22,1190.75,1190.75,1190.50,1190.50,54,23,77.00
05/20/2005,13:23,1190.75,1191.50,1190.50,1191.50,1976,111,2087.00
05/20/2005,13:24,1191.50,1191.50,1191.00,1191.00,54,264,318.00
05/20/2005,13:25,1191.25,1191.25,1191.00,1191.00,65,765,830.00
05/20/2005,13:26,1191.00,1191.00,1190.50,1190.75,385,794,1179.00
05/20/2005,13:27,1190.75,1191.00,1190.50,1190.75,48,96,144.00
05/20/2005,13:28,1190.75,1190.75,1190.00,1190.50,458,1045,1503.00
05/20/2005,13:29,1190.75,1190.75,1190.25,1190.50,267,228,495.00
05/20/2005,13:30,1190.50,1191.00,1190.50,1191.00,530,88,618.00
05/20/2005,13:31,1191.00,1191.25,1190.75,1191.00,317,226,543.00
05/20/2005,13:32,1191.00,1191.25,1191.00,1191.00,16,51,67.00
05/20/2005,13:33,1191.25,1191.50,1191.00,1191.00,627,854,1481.00
05/20/2005,13:34,1191.00,1191.50,1191.00,1191.00,200,425,625.00
05/20/2005,13:35,1191.00,1191.50,1191.00,1191.00,184,342,526.00
05/20/2005,13:36,1191.00,1191.25,1191.00,1191.00,29,127,156.00
05/20/2005,13:37,1191.00,1191.00,1190.50,1190.75,390,1176,1566.00
05/20/2005,13:38,1190.50,1191.00,1190.50,1190.75,317,79,396.00
05/20/2005,13:39,1190.75,1190.75,1190.50,1190.75,312,33,345.00
05/20/2005,13:40,1190.75,1191.25,1190.75,1191.00,723,428,1151.00
05/20/2005,13:41,1191.00,1192.00,1191.00,1191.75,1834,543,2377.00
05/20/2005,13:42,1191.75,1192.00,1191.50,1191.75,865,152,1017.00
05/20/2005,13:43,1192.00,1192.00,1191.00,1191.00,129,1402,1531.00
05/20/2005,13:44,1191.00,1191.50,1191.00,1191.25,383,27,410.00
05/20/2005,13:45,1191.25,1191.75,1191.25,1191.50,383,139,522.00
05/20/2005,13:46,1191.75,1191.75,1191.00,1191.25,120,179,299.00
05/20/2005,13:47,1191.00,1191.25,1190.75,1190.75,358,456,814.00
05/20/2005,13:48,1190.75,1191.00,1190.50,1190.75,82,363,445.00
05/20/2005,13:49,1190.75,1190.75,1190.50,1190.50,103,300,403.00
05/20/2005,13:50,1190.75,1191.00,1190.50,1190.50,245,182,427.00
05/20/2005,13:51,1190.75,1191.25,1190.50,1191.25,472,121,593.00
05/20/2005,13:52,1191.25,1191.25,1190.75,1190.75,196,379,575.00
05/20/2005,13:53,1190.75,1191.25,1190.75,1191.00,143,60,203.00
05/20/2005,13:54,1191.00,1191.00,1190.50,1190.50,13,160,173.00
05/20/2005,13:55,1190.75,1190.75,1190.25,1190.25,65,836,901.00
05/20/2005,13:56,1190.50,1190.50,1190.00,1190.00,114,1053,1167.00
05/20/2005,13:57,1190.00,1190.25,1190.00,1190.25,18,57,75.00
05/20/2005,13:58,1190.00,1190.25,1190.00,1190.25,154,44,198.00
05/20/2005,13:59,1190.25,1190.25,1190.00,1190.00,67,167,234.00
05/20/2005,14:00,1190.25,1190.25,1189.75,1190.25,587,706,1293.00
05/20/2005,14:01,1190.00,1190.00,1189.25,1189.50,186,1728,1914.00
05/20/2005,14:02,1189.50,1189.50,1189.00,1189.00,406,2719,3125.00
05/20/2005,14:03,1189.25,1189.50,1189.00,1189.50,850,67,917.00
05/20/2005,14:04,1189.50,1189.50,1189.25,1189.25,60,30,90.00
05/20/2005,14:05,1189.50,1189.50,1189.25,1189.25,678,80,758.00
05/20/2005,14:06,1189.25,1189.25,1189.00,1189.25,172,710,882.00
05/20/2005,14:07,1189.25,1189.75,1189.00,1189.75,704,36,740.00
05/20/2005,14:08,1189.75,1190.25,1189.75,1190.00,591,255,846.00
05/20/2005,14:09,1189.75,1190.00,1189.75,1190.00,63,111,174.00
05/20/2005,14:10,1190.00,1190.00,1189.50,1189.75,40,285,325.00
05/20/2005,14:11,1189.75,1189.75,1189.50,1189.50,22,686,708.00
05/20/2005,14:12,1189.50,1189.75,1189.25,1189.50,87,191,278.00
05/20/2005,14:13,1189.50,1190.00,1189.50,1190.00,223,115,338.00
05/20/2005,14:14,1189.75,1190.00,1189.50,1189.75,76,73,149.00
05/20/2005,14:15,1189.75,1190.00,1189.25,1189.25,64,692,756.00
05/20/2005,14:16,1189.25,1189.50,1189.25,1189.25,74,62,136.00
05/20/2005,14:17,1189.50,1189.50,1189.00,1189.25,148,934,1082.00
05/20/2005,14:18,1189.25,1189.50,1189.25,1189.50,134,80,214.00
05/20/2005,14:19,1189.50,1189.75,1189.25,1189.50,615,143,758.00
05/20/2005,14:20,1189.50,1189.75,1189.50,1189.50,41,42,83.00
05/20/2005,14:21,1189.75,1190.00,1189.50,1189.75,605,412,1017.00
05/20/2005,14:22,1190.00,1190.50,1189.75,1190.25,743,382,1125.00
05/20/2005,14:23,1190.25,1190.50,1190.00,1190.00,182,299,481.00
05/20/2005,14:24,1190.00,1190.25,1189.75,1189.75,18,223,241.00
05/20/2005,14:25,1190.00,1190.25,1189.75,1190.00,80,416,496.00
05/20/2005,14:26,1190.25,1190.75,1190.25,1190.50,1469,196,1665.00
05/20/2005,14:27,1190.50,1190.75,1190.50,1190.75,45,32,77.00
05/20/2005,14:28,1190.75,1191.00,1190.50,1190.75,1586,148,1734.00
05/20/2005,14:29,1191.00,1191.00,1190.50,1191.00,264,233,497.00
05/20/2005,14:30,1190.75,1191.00,1190.50,1190.50,35,594,629.00
05/20/2005,14:31,1190.75,1190.75,1190.50,1190.75,159,39,198.00
05/20/2005,14:32,1190.50,1190.75,1190.50,1190.75,32,33,65.00
05/20/2005,14:33,1190.50,1190.75,1190.50,1190.75,476,30,506.00
05/20/2005,14:34,1190.75,1191.25,1190.75,1191.25,1624,112,1736.00
05/20/2005,14:35,1191.25,1191.25,1190.75,1191.00,516,563,1079.00
05/20/2005,14:36,1191.00,1191.25,1190.75,1191.00,579,144,723.00
05/20/2005,14:37,1191.00,1191.25,1191.00,1191.25,211,87,298.00
05/20/2005,14:38,1191.25,1191.50,1191.00,1191.00,496,165,661.00
05/20/2005,14:39,1191.00,1191.25,1191.00,1191.00,49,38,87.00
05/20/2005,14:40,1191.00,1191.25,1190.75,1190.75,56,908,964.00
05/20/2005,14:41,1190.75,1191.50,1190.75,1191.25,2136,780,2916.00
05/20/2005,14:42,1191.25,1191.25,1190.75,1190.75,585,679,1264.00
05/20/2005,14:43,1191.00,1191.00,1190.75,1191.00,135,211,346.00
05/20/2005,14:44,1191.00,1191.25,1190.75,1191.25,456,458,914.00
05/20/2005,14:45,1191.25,1191.25,1190.75,1191.00,645,400,1045.00
05/20/2005,14:46,1191.00,1191.25,1190.75,1191.00,91,277,368.00
05/20/2005,14:47,1190.75,1191.00,1190.25,1190.50,330,2187,2517.00
05/20/2005,14:48,1190.50,1190.75,1190.25,1190.50,333,541,874.00
05/20/2005,14:49,1190.25,1190.50,1190.00,1190.25,443,1210,1653.00
05/20/2005,14:50,1190.25,1190.50,1190.25,1190.25,31,50,81.00
05/20/2005,14:51,1190.25,1190.25,1190.00,1190.25,495,549,1044.00
05/20/2005,14:52,1190.00,1190.25,1190.00,1190.25,189,388,577.00
05/20/2005,14:53,1190.25,1190.75,1190.00,1190.75,1743,578,2321.00
05/20/2005,14:54,1190.50,1191.00,1190.50,1190.75,879,181,1060.00
05/20/2005,14:55,1191.00,1191.00,1190.25,1190.50,509,857,1366.00
05/20/2005,14:56,1190.50,1190.75,1190.25,1190.50,86,283,369.00
05/20/2005,14:57,1190.50,1190.75,1190.25,1190.75,1510,565,2075.00
05/20/2005,14:58,1191.00,1191.00,1190.25,1190.75,450,1164,1614.00
05/20/2005,14:59,1190.50,1190.50,1190.25,1190.50,707,1056,1763.00
05/20/2005,15:00,1190.50,1190.50,1190.00,1190.25,2688,1555,4243.00
05/20/2005,15:01,1190.25,1190.50,1189.75,1190.00,1602,3536,5138.00
05/20/2005,15:02,1189.75,1190.00,1189.50,1190.00,951,1941,2892.00
05/20/2005,15:03,1189.75,1190.25,1189.75,1190.25,1872,529,2401.00
05/20/2005,15:04,1190.00,1190.50,1190.00,1190.25,1053,785,1838.00
05/20/2005,15:05,1190.00,1190.50,1190.00,1190.00,651,626,1277.00
05/20/2005,15:06,1190.25,1190.50,1190.00,1190.00,662,496,1158.00
05/20/2005,15:07,1190.00,1190.25,1189.75,1190.00,53,558,611.00
05/20/2005,15:08,1190.00,1190.25,1189.75,1190.25,1461,16,1477.00
05/20/2005,15:09,1190.00,1190.25,1190.00,1190.25,152,439,591.00
05/20/2005,15:10,1190.00,1190.25,1190.00,1190.00,731,185,916.00
05/20/2005,15:11,1190.00,1190.25,1190.00,1190.25,338,324,662.00
05/20/2005,15:12,1190.00,1190.50,1190.00,1190.25,989,716,1705.00
05/20/2005,15:13,1190.00,1190.50,1190.00,1190.25,686,543,1229.00
05/20/2005,15:14,1190.25,1190.25,1190.00,1190.00,336,793,1129.00
05/20/2005,15:15,1190.25,1190.25,1189.75,1190.00,2613,2623,5236.00
05/20/2005,15:16,1190.25,1190.25,1190.25,1190.25,7,0,7.00
05/22/2005,17:01,1190.75,1190.75,1190.00,1190.25,343,309,652.00
05/22/2005,17:02,1190.25,1190.25,1189.50,1189.75,124,278,402.00
05/22/2005,17:03,1189.75,1189.75,1189.25,1189.50,64,75,139.00
05/22/2005,17:04,1189.50,1189.75,1189.50,1189.50,31,61,92.00
05/22/2005,17:06,1189.50,1189.50,1189.25,1189.25,0,13,13.00
05/22/2005,17:07,1189.50,1189.50,1189.50,1189.50,47,0,47.00
05/22/2005,17:08,1189.50,1189.75,1189.50,1189.75,54,32,86.00
05/22/2005,17:09,1189.75,1189.75,1189.50,1189.50,3,18,21.00
05/22/2005,17:10,1189.50,1189.75,1189.50,1189.75,54,9,63.00
05/22/2005,17:13,1189.75,1189.75,1189.75,1189.75,38,0,38.00
05/22/2005,17:14,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,17:15,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,17:16,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/22/2005,17:17,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/22/2005,17:18,1189.75,1190.00,1189.75,1190.00,1,1,2.00
05/22/2005,17:19,1190.00,1190.00,1189.75,1190.00,7,10,17.00
05/22/2005,17:22,1190.00,1190.00,1190.00,1190.00,4,0,4.00
05/22/2005,17:23,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/22/2005,17:24,1190.00,1190.00,1190.00,1190.00,3,0,3.00
05/22/2005,17:26,1189.75,1189.75,1189.75,1189.75,0,35,35.00
05/22/2005,17:27,1189.75,1190.00,1189.75,1189.75,2,20,22.00
05/22/2005,17:29,1189.75,1189.75,1189.75,1189.75,0,7,7.00
05/22/2005,17:30,1189.75,1190.00,1189.50,1189.75,11,25,36.00
05/22/2005,17:31,1189.75,1189.75,1189.75,1189.75,0,11,11.00
05/22/2005,17:35,1189.75,1189.75,1189.75,1189.75,0,2,2.00
05/22/2005,17:37,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,17:40,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/22/2005,17:42,1189.75,1189.75,1189.75,1189.75,70,0,70.00
05/22/2005,17:43,1189.50,1189.75,1189.50,1189.75,4,1,5.00
05/22/2005,17:44,1189.75,1189.75,1189.75,1189.75,30,0,30.00
05/22/2005,17:48,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,17:49,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,17:51,1189.75,1189.75,1189.50,1189.50,1,1,2.00
05/22/2005,17:52,1189.50,1189.50,1189.50,1189.50,0,3,3.00
05/22/2005,17:56,1189.50,1189.50,1189.50,1189.50,0,3,3.00
05/22/2005,17:57,1189.75,1190.00,1189.75,1190.00,35,0,35.00
05/22/2005,17:59,1189.75,1189.75,1189.75,1189.75,0,4,4.00
05/22/2005,18:00,1189.75,1189.75,1189.75,1189.75,0,3,3.00
05/22/2005,18:05,1189.75,1189.75,1189.75,1189.75,0,20,20.00
05/22/2005,18:06,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,18:07,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,18:09,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,18:14,1189.75,1189.75,1189.75,1189.75,12,0,12.00
05/22/2005,18:15,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/22/2005,18:17,1189.75,1189.75,1189.75,1189.75,6,0,6.00
05/22/2005,18:19,1190.00,1190.00,1190.00,1190.00,2,0,2.00
05/22/2005,18:26,1189.75,1189.75,1189.75,1189.75,0,15,15.00
05/22/2005,18:27,1189.75,1189.75,1189.75,1189.75,0,11,11.00
05/22/2005,18:30,1189.50,1189.50,1189.50,1189.50,0,10,10.00
05/22/2005,18:37,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,18:38,1189.75,1189.75,1189.75,1189.75,8,0,8.00
05/22/2005,18:39,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,18:40,1189.75,1189.75,1189.75,1189.75,10,0,10.00
05/22/2005,18:42,1189.75,1189.75,1189.75,1189.75,15,0,15.00
05/22/2005,18:44,1189.75,1189.75,1189.75,1189.75,12,0,12.00
05/22/2005,18:47,1189.75,1189.75,1189.75,1189.75,25,0,25.00
05/22/2005,18:50,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,18:53,1189.75,1189.75,1189.50,1189.50,10,2,12.00
05/22/2005,18:54,1189.75,1189.75,1189.75,1189.75,6,0,6.00
05/22/2005,18:55,1189.75,1190.00,1189.50,1189.75,22,2,24.00
05/22/2005,18:56,1189.75,1189.75,1189.75,1189.75,0,9,9.00
05/22/2005,18:57,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,18:58,1189.75,1189.75,1189.75,1189.75,0,2,2.00
05/22/2005,18:59,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,19:01,1189.75,1189.75,1189.75,1189.75,0,19,19.00
05/22/2005,19:02,1189.75,1189.75,1189.75,1189.75,0,6,6.00
05/22/2005,19:03,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,19:11,1189.75,1189.75,1189.75,1189.75,0,15,15.00
05/22/2005,19:12,1189.75,1189.75,1189.75,1189.75,0,23,23.00
05/22/2005,19:13,1189.75,1189.75,1189.75,1189.75,0,2,2.00
05/22/2005,19:14,1189.50,1189.50,1189.50,1189.50,0,4,4.00
05/22/2005,19:15,1189.50,1189.50,1189.50,1189.50,0,4,4.00
05/22/2005,19:19,1189.75,1189.75,1189.75,1189.75,18,0,18.00
05/22/2005,19:20,1189.75,1189.75,1189.75,1189.75,10,0,10.00
05/22/2005,19:21,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/22/2005,19:22,1189.75,1189.75,1189.75,1189.75,9,0,9.00
05/22/2005,19:23,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,19:27,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,19:28,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,19:30,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,19:34,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,19:35,1189.75,1189.75,1189.75,1189.75,7,0,7.00
05/22/2005,19:41,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,19:46,1190.00,1190.00,1190.00,1190.00,193,0,193.00
05/22/2005,19:47,1189.75,1190.00,1189.75,1190.00,104,1,105.00
05/22/2005,19:48,1190.00,1190.00,1190.00,1190.00,13,0,13.00
05/22/2005,19:49,1190.00,1190.00,1190.00,1190.00,10,0,10.00
05/22/2005,19:50,1190.25,1190.25,1190.25,1190.25,112,0,112.00
05/22/2005,19:51,1190.25,1190.25,1190.25,1190.25,2,0,2.00
05/22/2005,19:52,1190.00,1190.00,1190.00,1190.00,0,46,46.00
05/22/2005,19:53,1190.00,1190.00,1189.75,1189.75,0,10,10.00
05/22/2005,19:54,1190.00,1190.00,1190.00,1190.00,10,0,10.00
05/22/2005,19:58,1190.00,1190.00,1190.00,1190.00,64,0,64.00
05/22/2005,20:00,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/22/2005,20:02,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,20:06,1190.00,1190.00,1190.00,1190.00,9,0,9.00
05/22/2005,20:13,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,20:14,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,20:16,1189.75,1189.75,1189.75,1189.75,0,17,17.00
05/22/2005,20:18,1190.00,1190.00,1190.00,1190.00,22,0,22.00
05/22/2005,20:20,1189.75,1189.75,1189.75,1189.75,0,12,12.00
05/22/2005,20:22,1190.00,1190.00,1190.00,1190.00,14,0,14.00
05/22/2005,20:23,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/22/2005,20:24,1189.75,1189.75,1189.75,1189.75,0,6,6.00
05/22/2005,20:25,1189.75,1189.75,1189.75,1189.75,0,6,6.00
05/22/2005,20:26,1189.75,1189.75,1189.75,1189.75,0,79,79.00
05/22/2005,20:31,1189.50,1189.50,1189.50,1189.50,0,119,119.00
05/22/2005,20:32,1189.50,1189.50,1189.50,1189.50,0,10,10.00
05/22/2005,20:33,1189.50,1189.50,1189.50,1189.50,0,19,19.00
05/22/2005,20:35,1189.75,1189.75,1189.75,1189.75,11,0,11.00
05/22/2005,20:37,1189.50,1189.50,1189.50,1189.50,0,15,15.00
05/22/2005,20:38,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,20:41,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,20:47,1189.50,1189.75,1189.50,1189.75,3,10,13.00
05/22/2005,20:49,1189.75,1189.75,1189.50,1189.50,2,10,12.00
05/22/2005,20:50,1189.50,1189.50,1189.50,1189.50,0,6,6.00
05/22/2005,20:54,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,20:55,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,20:56,1189.50,1189.50,1189.50,1189.50,0,3,3.00
05/22/2005,20:59,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,21:00,1189.50,1189.50,1189.50,1189.50,0,91,91.00
05/22/2005,21:01,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,21:02,1189.50,1189.50,1189.50,1189.50,0,10,10.00
05/22/2005,21:03,1189.50,1189.50,1189.50,1189.50,0,5,5.00
05/22/2005,21:08,1189.50,1189.50,1189.50,1189.50,0,2,2.00
05/22/2005,21:09,1189.25,1189.25,1189.25,1189.25,0,1,1.00
05/22/2005,21:10,1189.25,1189.25,1189.25,1189.25,0,106,106.00
05/22/2005,21:12,1189.25,1189.25,1189.25,1189.25,0,1,1.00
05/22/2005,21:13,1189.50,1189.50,1189.50,1189.50,4,0,4.00
05/22/2005,21:14,1189.25,1189.25,1189.25,1189.25,0,20,20.00
05/22/2005,21:22,1189.50,1189.50,1189.50,1189.50,43,0,43.00
05/22/2005,21:23,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/22/2005,21:24,1189.50,1189.50,1189.50,1189.50,10,0,10.00
05/22/2005,21:25,1189.50,1189.50,1189.50,1189.50,3,0,3.00
05/22/2005,21:26,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/22/2005,21:27,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/22/2005,21:29,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/22/2005,21:31,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/22/2005,21:33,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,21:34,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,21:36,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/22/2005,21:37,1189.75,1189.75,1189.75,1189.75,14,0,14.00
05/22/2005,21:38,1189.50,1189.50,1189.50,1189.50,0,2,2.00
05/22/2005,21:44,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/22/2005,21:49,1189.50,1189.50,1189.50,1189.50,0,2,2.00
05/22/2005,21:51,1189.50,1189.50,1189.50,1189.50,0,4,4.00
05/22/2005,21:52,1189.50,1189.50,1189.50,1189.50,0,2,2.00
05/22/2005,21:53,1189.50,1189.50,1189.50,1189.50,0,6,6.00
05/22/2005,21:58,1189.50,1189.50,1189.50,1189.50,0,11,11.00
05/22/2005,21:59,1189.50,1189.50,1189.50,1189.50,0,2,2.00
05/22/2005,22:00,1189.50,1189.50,1189.25,1189.25,0,3,3.00
05/22/2005,22:06,1189.50,1189.50,1189.50,1189.50,9,0,9.00
05/22/2005,22:08,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/22/2005,22:18,1189.50,1189.50,1189.50,1189.50,1,0,1.00
05/22/2005,22:25,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,22:26,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,22:27,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,22:28,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,22:29,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/22/2005,22:30,1189.50,1189.50,1189.50,1189.50,0,2,2.00
05/22/2005,22:32,1189.50,1189.75,1189.50,1189.75,1,1,2.00
05/22/2005,22:36,1189.75,1189.75,1189.75,1189.75,20,0,20.00
05/22/2005,22:37,1189.75,1189.75,1189.75,1189.75,30,0,30.00
05/22/2005,22:39,1189.75,1189.75,1189.75,1189.75,6,0,6.00
05/22/2005,22:40,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/22/2005,22:44,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,22:45,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,22:47,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,22:48,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,22:50,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,22:56,1189.75,1189.75,1189.75,1189.75,10,0,10.00
05/22/2005,22:59,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,23:06,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/22/2005,23:07,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,23:08,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,23:09,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/22/2005,23:13,1189.75,1189.75,1189.75,1189.75,16,0,16.00
05/22/2005,23:14,1189.75,1189.75,1189.75,1189.75,16,0,16.00
05/22/2005,23:15,1189.75,1189.75,1189.75,1189.75,15,0,15.00
05/22/2005,23:16,1189.75,1190.00,1189.75,1189.75,2,1,3.00
05/22/2005,23:17,1189.75,1189.75,1189.75,1189.75,0,1,1.00
05/22/2005,23:19,1189.75,1189.75,1189.75,1189.75,0,5,5.00
05/22/2005,23:25,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/22/2005,23:27,1189.75,1189.75,1189.75,1189.75,0,10,10.00
05/22/2005,23:28,1189.75,1189.75,1189.75,1189.75,0,2,2.00
05/22/2005,23:30,1190.00,1190.00,1189.75,1189.75,3,1,4.00
05/22/2005,23:31,1189.75,1189.75,1189.75,1189.75,0,34,34.00
05/22/2005,23:33,1189.75,1189.75,1189.50,1189.50,0,2,2.00
05/22/2005,23:42,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/22/2005,23:43,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/22/2005,23:44,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/22/2005,23:47,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/22/2005,23:49,1189.75,1189.75,1189.75,1189.75,4,0,4.00
05/22/2005,23:54,1189.75,1189.75,1189.75,1189.75,35,0,35.00
05/22/2005,23:57,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/22/2005,23:58,1189.75,1189.75,1189.75,1189.75,2,0,2.00
05/23/2005,00:04,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/23/2005,00:05,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/23/2005,00:06,1189.50,1189.50,1189.50,1189.50,0,15,15.00
05/23/2005,00:11,1189.50,1189.50,1189.50,1189.50,0,1,1.00
05/23/2005,00:17,1189.50,1189.50,1189.50,1189.50,0,6,6.00
05/23/2005,00:21,1189.75,1189.75,1189.75,1189.75,15,0,15.00
05/23/2005,00:32,1189.75,1189.75,1189.75,1189.75,5,0,5.00
05/23/2005,00:41,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/23/2005,00:46,1189.75,1189.75,1189.75,1189.75,30,0,30.00
05/23/2005,00:51,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/23/2005,00:52,1189.75,1189.75,1189.75,1189.75,1,0,1.00
05/23/2005,00:58,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/23/2005,00:59,1190.00,1190.00,1189.75,1189.75,3,1,4.00
05/23/2005,01:02,1189.75,1189.75,1189.75,1189.75,0,5,5.00
05/23/2005,01:03,1189.75,1189.75,1189.75,1189.75,0,38,38.00
05/23/2005,01:07,1189.50,1189.50,1189.50,1189.50,0,63,63.00
05/23/2005,01:08,1189.50,1189.75,1189.50,1189.75,16,10,26.00
05/23/2005,01:11,1189.75,1189.75,1189.75,1189.75,3,0,3.00
05/23/2005,01:13,1190.00,1190.00,1190.00,1190.00,4,0,4.00
05/23/2005,01:16,1189.75,1189.75,1189.75,1189.75,0,2,2.00
05/23/2005,01:18,1189.75,1189.75,1189.75,1189.75,0,3,3.00
05/23/2005,01:19,1190.00,1190.00,1190.00,1190.00,236,0,236.00
05/23/2005,01:20,1190.00,1190.00,1190.00,1190.00,17,0,17.00
05/23/2005,01:22,1190.00,1190.00,1190.00,1190.00,14,0,14.00
05/23/2005,01:23,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/23/2005,01:26,1190.25,1190.25,1190.25,1190.25,150,0,150.00
05/23/2005,01:28,1190.25,1190.25,1190.00,1190.00,2,10,12.00
05/23/2005,01:29,1190.00,1190.00,1190.00,1190.00,0,2,2.00
05/23/2005,01:31,1190.25,1190.25,1190.25,1190.25,10,0,10.00
05/23/2005,01:33,1190.00,1190.00,1190.00,1190.00,0,25,25.00
05/23/2005,01:34,1190.00,1190.00,1189.75,1189.75,0,3,3.00
05/23/2005,01:37,1190.00,1190.00,1190.00,1190.00,6,0,6.00
05/23/2005,01:40,1190.00,1190.00,1190.00,1190.00,1,0,1.00
05/23/2005,01:42,1190.00,1190.00,1190.00,1190.00,11,0,11.00
05/23/2005,01:44,1190.00,1190.00,1190.00,1190.00,5,0,5.00
05/23/2005,01:45,1190.00,1190.00,1190.00,1190.00,19,0,19.00
05/23/2005,01:47,1190.00,1190.00,1190.00,1190.00,18,0,18.00
05/23/2005,01:52,1190.25,1190.25,1190.25,1190.25,51,0,51.00
05/23/2005,01:53,1190.00,1190.25,1190.00,1190.25,3,1,4.00
05/23/2005,01:56,1190.25,1190.25,1190.25,1190.25,2,0,2.00
05/23/2005,01:57,1190.00,1190.00,1190.00,1190.00,0,25,25.00
05/23/2005,01:58,1190.00,1190.00,1190.00,1190.00,0,34,34.00
05/23/2005,01:59,1190.00,1190.00,1190.00,1190.00,0,12,12.00
05/23/2005,02:00,1190.00,1190.00,1190.00,1190.00,0,1,1.00
05/23/2005,02:01,1190.00,1190.00,1190.00,1190.00,0,5,5.00
05/23/2005,02:02,1190.00,1190.25,1190.00,1190.00,26,110,136.00
05/23/2005,02:03,1190.00,1190.25,1190.00,1190.25,33,14,47.00
05/23/2005,02:04,1190.25,1190.25,1190.00,1190.25,13,136,149.00
05/23/2005,02:05,1190.25,1190.50,1190.25,1190.50,243,0,243.00
05/23/2005,02:06,1190.25,1190.50,1190.25,1190.25,35,51,86.00
05/23/2005,02:07,1190.50,1190.50,1190.25,1190.25,6,29,35.00
05/23/2005,02:08,1190.50,1190.50,1190.50,1190.50,277,0,277.00
05/23/2005,02:09,1190.50,1190.50,1190.50,1190.50,11,0,11.00
05/23/2005,02:10,1190.50,1190.50,1190.50,1190.50,25,0,25.00
05/23/2005,02:11,1190.25,1190.50,1190.25,1190.50,29,3,32.00
05/23/2005,02:12,1190.50,1190.50,1190.25,1190.25,15,100,115.00
05/23/2005,02:13,1190.25,1190.25,1190.25,1190.25,0,82,82.00
05/23/2005,02:14,1190.00,1190.00,1190.00,1190.00,0,10,10.00
05/23/2005,02:15,1190.00,1190.00,1190.00,1190.00,0,60,60.00
05/23/2005,02:16,1190.00,1190.25,1190.00,1190.25,26,11,37.00
05/23/2005,02:17,1190.00,1190.25,1190.00,1190.25,5,2,7.00
05/23/2005,02:18,1190.25,1190.25,1190.25,1190.25,2,0,2.00
05/23/2005,02:19,1190.25,1190.25,1190.25,1190.25,69,0,69.00
05/23/2005,02:20,1190.25,1190.25,1190.25,1190.25,1,0,1.00
05/23/2005,02:22,1190.25,1191.00,1190.25,1190.75,546,68,614.00
05/23/2005,02:23,1190.75,1191.00,1190.75,1190.75,66,8,74.00
05/23/2005,02:24,1190.75,1190.75,1190.75,1190.75,0,5,5.00
05/23/2005,02:25,1191.00,1191.00,1190.75,1190.75,8,59,67.00
05/23/2005,02:26,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/23/2005,02:27,1191.00,1191.00,1190.75,1190.75,89,1,90.00
05/23/2005,02:30,1190.75,1190.75,1190.75,1190.75,0,128,128.00
05/23/2005,02:31,1190.50,1190.50,1190.25,1190.25,0,42,42.00
05/23/2005,02:32,1190.50,1190.50,1190.50,1190.50,15,0,15.00
05/23/2005,02:33,1190.50,1190.50,1190.50,1190.50,47,0,47.00
05/23/2005,02:34,1190.50,1190.50,1190.50,1190.50,35,0,35.00
05/23/2005,02:35,1190.50,1190.50,1190.50,1190.50,56,0,56.00
05/23/2005,02:36,1190.25,1190.50,1190.25,1190.25,20,2,22.00
05/23/2005,02:37,1190.25,1190.25,1190.25,1190.25,0,6,6.00
05/23/2005,02:38,1190.50,1190.50,1190.50,1190.50,1,0,1.00
05/23/2005,02:39,1190.25,1190.25,1190.25,1190.25,0,58,58.00
05/23/2005,02:40,1190.25,1190.25,1190.25,1190.25,0,14,14.00
05/23/2005,02:42,1190.25,1190.25,1190.25,1190.25,0,1,1.00
05/23/2005,02:45,1190.50,1190.50,1190.25,1190.25,3,81,84.00
05/23/2005,02:47,1190.25,1190.25,1190.25,1190.25,0,47,47.00
05/23/2005,02:48,1190.25,1190.25,1190.25,1190.25,0,1,1.00
05/23/2005,02:49,1190.25,1190.25,1190.25,1190.25,0,6,6.00
05/23/2005,02:50,1190.25,1190.25,1190.25,1190.25,0,10,10.00
05/23/2005,02:53,1190.25,1190.25,1190.25,1190.25,0,27,27.00
05/23/2005,02:58,1190.50,1190.50,1190.25,1190.25,1,19,20.00
05/23/2005,02:59,1190.25,1190.50,1190.25,1190.50,50,5,55.00
05/23/2005,03:00,1190.25,1190.25,1190.25,1190.25,0,96,96.00
05/23/2005,03:01,1190.25,1190.25,1190.25,1190.25,0,46,46.00
05/23/2005,03:02,1190.25,1190.25,1190.25,1190.25,0,1,1.00
05/23/2005,03:03,1190.25,1190.25,1190.25,1190.25,0,54,54.00
05/23/2005,03:04,1190.00,1190.00,1190.00,1190.00,0,3,3.00
05/23/2005,03:05,1190.00,1190.00,1190.00,1190.00,0,5,5.00
05/23/2005,03:06,1190.00,1190.25,1190.00,1190.25,2,4,6.00
05/23/2005,03:08,1190.00,1190.00,1189.75,1190.00,23,103,126.00
05/23/2005,03:09,1190.00,1190.00,1190.00,1190.00,39,0,39.00
05/23/2005,03:10,1190.00,1190.00,1190.00,1190.00,15,0,15.00
05/23/2005,03:13,1190.00,1190.00,1190.00,1190.00,49,0,49.00
05/23/2005,03:15,1190.00,1190.00,1190.00,1190.00,15,0,15.00
05/23/2005,03:16,1189.75,1190.00,1189.75,1190.00,22,26,48.00
05/23/2005,03:19,1190.00,1190.00,1190.00,1190.00,120,0,120.00
05/23/2005,03:21,1190.00,1190.00,1189.75,1189.75,2,100,102.00
05/23/2005,03:22,1190.00,1190.00,1190.00,1190.00,80,0,80.00
05/23/2005,03:23,1190.00,1190.00,1190.00,1190.00,16,0,16.00
05/23/2005,03:24,1190.00,1190.00,1190.00,1190.00,54,0,54.00
05/23/2005,03:27,1190.00,1190.00,1190.00,1190.00,7,0,7.00
05/23/2005,03:28,1189.75,1189.75,1189.75,1189.75,0,3,3.00
05/23/2005,03:29,1189.75,1189.75,1189.75,1189.75,0,206,206.00
05/23/2005,03:30,1189.75,1190.00,1189.75,1190.00,7,5,12.00
05/23/2005,03:31,1190.00,1190.00,1190.00,1190.00,20,0,20.00
05/23/2005,03:32,1190.00,1190.00,1189.75,1190.00,19,9,28.00
05/23/2005,03:33,1190.00,1190.25,1190.00,1190.25,149,0,149.00
05/23/2005,03:34,1190.00,1190.00,1190.00,1190.00,0,1,1.00
05/23/2005,03:35,1190.25,1190.25,1190.25,1190.25,1,0,1.00
05/23/2005,03:37,1190.00,1190.00,1190.00,1190.00,0,5,5.00
05/23/2005,03:39,1190.00,1190.00,1190.00,1190.00,0,1,1.00
05/23/2005,03:40,1190.00,1190.25,1190.00,1190.25,73,30,103.00
05/23/2005,03:41,1190.25,1190.50,1190.25,1190.50,31,0,31.00
05/23/2005,03:42,1190.25,1190.25,1190.25,1190.25,0,18,18.00
05/23/2005,03:44,1190.25,1190.75,1190.25,1190.25,158,2,160.00
05/23/2005,03:45,1190.50,1190.50,1190.50,1190.50,25,0,25.00
05/23/2005,03:46,1190.75,1190.75,1190.50,1190.75,53,2,55.00
05/23/2005,03:49,1190.75,1190.75,1190.75,1190.75,42,0,42.00
05/23/2005,03:50,1190.75,1190.75,1190.75,1190.75,6,0,6.00
05/23/2005,03:52,1190.75,1190.75,1190.75,1190.75,9,0,9.00
05/23/2005,03:54,1190.75,1190.75,1190.75,1190.75,15,0,15.00
05/23/2005,03:56,1190.75,1190.75,1190.75,1190.75,3,0,3.00
05/23/2005,03:58,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/23/2005,04:02,1190.50,1190.50,1190.50,1190.50,0,25,25.00
05/23/2005,04:03,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/23/2005,04:04,1190.50,1190.50,1190.50,1190.50,0,3,3.00
05/23/2005,04:06,1190.50,1190.50,1190.50,1190.50,0,1,1.00
05/23/2005,04:07,1190.75,1190.75,1190.75,1190.75,2,0,2.00
05/23/2005,04:08,1190.75,1190.75,1190.75,1190.75,15,0,15.00
05/23/2005,04:10,1190.75,1190.75,1190.75,1190.75,27,0,27.00
05/23/2005,04:15,1191.00,1191.00,1191.00,1191.00,2,0,2.00
05/23/2005,04:16,1190.75,1191.00,1190.75,1191.00,1,1,2.00
05/23/2005,04:17,1191.00,1191.00,1191.00,1191.00,122,0,122.00
05/23/2005,04:18,1191.00,1191.00,1191.00,1191.00,25,0,25.00
05/23/2005,04:19,1191.00,1191.00,1191.00,1191.00,5,0,5.00
05/23/2005,04:20,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/23/2005,04:21,1190.75,1190.75,1190.75,1190.75,0,4,4.00
05/23/2005,04:22,1190.75,1190.75,1190.75,1190.75,0,28,28.00
05/23/2005,04:23,1190.75,1190.75,1190.75,1190.75,0,13,13.00
05/23/2005,04:25,1191.00,1191.00,1191.00,1191.00,13,0,13.00
05/23/2005,04:26,1191.00,1191.00,1191.00,1191.00,14,0,14.00
05/23/2005,04:27,1191.00,1191.00,1191.00,1191.00,50,0,50.00
05/23/2005,04:30,1191.00,1191.00,1191.00,1191.00,3,0,3.00
05/23/2005,04:31,1191.00,1191.00,1191.00,1191.00,10,0,10.00
05/23/2005,04:32,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/23/2005,04:33,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/23/2005,04:34,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/23/2005,04:35,1190.75,1190.75,1190.75,1190.75,0,7,7.00
05/23/2005,04:36,1190.75,1190.75,1190.75,1190.75,0,27,27.00
05/23/2005,04:37,1190.50,1190.50,1190.50,1190.50,0,14,14.00
05/23/2005,04:38,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/23/2005,04:44,1190.50,1190.50,1190.50,1190.50,0,30,30.00
05/23/2005,04:46,1190.50,1190.75,1190.50,1190.75,61,143,204.00
05/23/2005,04:47,1191.00,1191.25,1191.00,1191.00,123,11,134.00
05/23/2005,04:49,1191.00,1191.00,1191.00,1191.00,0,26,26.00
05/23/2005,04:50,1191.00,1191.00,1191.00,1191.00,0,24,24.00
05/23/2005,04:51,1191.00,1191.00,1191.00,1191.00,0,20,20.00
05/23/2005,04:52,1191.00,1191.00,1191.00,1191.00,0,43,43.00
05/23/2005,04:53,1191.25,1191.25,1191.00,1191.00,14,49,63.00
05/23/2005,04:54,1191.00,1191.00,1191.00,1191.00,0,7,7.00
05/23/2005,04:55,1191.00,1191.00,1191.00,1191.00,0,9,9.00
05/23/2005,04:58,1191.00,1191.00,1190.75,1190.75,0,55,55.00
05/23/2005,04:59,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/23/2005,05:00,1190.75,1190.75,1190.75,1190.75,0,36,36.00
05/23/2005,05:03,1190.75,1191.00,1190.75,1190.75,1,6,7.00
05/23/2005,05:04,1190.75,1190.75,1190.75,1190.75,0,5,5.00
05/23/2005,05:07,1190.75,1190.75,1190.75,1190.75,0,5,5.00
05/23/2005,05:08,1190.75,1190.75,1190.75,1190.75,0,4,4.00
05/23/2005,05:09,1190.75,1190.75,1190.75,1190.75,0,33,33.00
05/23/2005,05:10,1190.75,1190.75,1190.50,1190.50,0,7,7.00
05/23/2005,05:13,1190.75,1190.75,1190.75,1190.75,8,0,8.00
05/23/2005,05:14,1190.75,1190.75,1190.75,1190.75,1,0,1.00
05/23/2005,05:15,1191.00,1191.00,1191.00,1191.00,2,0,2.00
05/23/2005,05:16,1191.00,1191.00,1191.00,1191.00,89,0,89.00
05/23/2005,05:17,1191.00,1191.00,1191.00,1191.00,61,0,61.00
05/23/2005,05:18,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/23/2005,05:19,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/23/2005,05:20,1191.00,1191.00,1191.00,1191.00,50,0,50.00
05/23/2005,05:22,1191.00,1191.00,1190.75,1190.75,20,6,26.00
05/23/2005,05:23,1191.00,1191.00,1190.75,1190.75,6,6,12.00
05/23/2005,05:25,1190.75,1190.75,1190.75,1190.75,0,4,4.00
05/23/2005,05:28,1190.75,1190.75,1190.75,1190.75,0,41,41.00
05/23/2005,05:32,1190.75,1190.75,1190.75,1190.75,0,30,30.00
05/23/2005,05:33,1191.00,1191.00,1191.00,1191.00,43,0,43.00
05/23/2005,05:37,1191.00,1191.00,1191.00,1191.00,2,0,2.00
05/23/2005,05:40,1190.75,1190.75,1190.75,1190.75,0,19,19.00
05/23/2005,05:41,1190.75,1190.75,1190.75,1190.75,0,6,6.00
05/23/2005,05:43,1190.75,1190.75,1190.75,1190.75,0,2,2.00
05/23/2005,05:45,1190.75,1190.75,1190.75,1190.75,0,22,22.00
05/23/2005,05:46,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/23/2005,05:48,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/23/2005,05:50,1190.75,1190.75,1190.75,1190.75,0,12,12.00
05/23/2005,05:52,1190.75,1190.75,1190.75,1190.75,0,11,11.00
05/23/2005,05:54,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/23/2005,05:55,1191.00,1191.00,1191.00,1191.00,61,0,61.00
05/23/2005,05:56,1191.00,1191.00,1191.00,1191.00,36,0,36.00
05/23/2005,05:57,1191.00,1191.00,1191.00,1191.00,76,0,76.00
05/23/2005,05:58,1190.75,1191.25,1190.75,1191.25,1,1,2.00
05/23/2005,05:59,1191.00,1191.00,1190.75,1191.00,19,7,26.00
05/23/2005,06:00,1191.00,1191.00,1191.00,1191.00,7,0,7.00
05/23/2005,06:01,1191.25,1191.25,1191.00,1191.00,3,30,33.00
05/23/2005,06:02,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/23/2005,06:03,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/23/2005,06:06,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/23/2005,06:07,1191.00,1191.00,1191.00,1191.00,0,2,2.00
05/23/2005,06:08,1191.25,1191.25,1191.25,1191.25,84,0,84.00
05/23/2005,06:09,1191.25,1191.25,1191.25,1191.25,56,0,56.00
05/23/2005,06:10,1191.25,1191.50,1191.00,1191.00,19,18,37.00
05/23/2005,06:11,1191.25,1191.25,1191.25,1191.25,5,0,5.00
05/23/2005,06:12,1191.25,1191.25,1191.25,1191.25,79,0,79.00
05/23/2005,06:13,1191.25,1191.25,1191.25,1191.25,103,0,103.00
05/23/2005,06:14,1191.25,1191.25,1191.25,1191.25,34,0,34.00
05/23/2005,06:15,1191.25,1191.25,1191.25,1191.25,33,0,33.00
05/23/2005,06:16,1191.25,1191.50,1191.25,1191.50,17,0,17.00
05/23/2005,06:17,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/23/2005,06:18,1191.25,1191.50,1191.25,1191.25,3,5,8.00
05/23/2005,06:21,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/23/2005,06:22,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/23/2005,06:23,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/23/2005,06:24,1191.25,1191.25,1191.25,1191.25,0,160,160.00
05/23/2005,06:26,1191.25,1191.25,1191.25,1191.25,0,61,61.00
05/23/2005,06:27,1191.25,1191.25,1191.25,1191.25,0,22,22.00
05/23/2005,06:28,1191.25,1191.25,1191.25,1191.25,0,32,32.00
05/23/2005,06:29,1191.50,1191.50,1191.25,1191.50,3,11,14.00
05/23/2005,06:30,1191.50,1191.75,1191.50,1191.50,286,10,296.00
05/23/2005,06:31,1191.75,1191.75,1191.50,1191.75,288,10,298.00
05/23/2005,06:32,1191.75,1192.00,1191.50,1191.75,357,70,427.00
05/23/2005,06:33,1191.75,1191.75,1191.75,1191.75,135,0,135.00
05/23/2005,06:34,1191.75,1191.75,1191.50,1191.50,6,51,57.00
05/23/2005,06:35,1191.75,1191.75,1191.75,1191.75,33,0,33.00
05/23/2005,06:36,1191.75,1191.75,1191.50,1191.50,68,2,70.00
05/23/2005,06:37,1191.75,1192.00,1191.75,1191.75,44,23,67.00
05/23/2005,06:38,1191.75,1191.75,1191.75,1191.75,0,23,23.00
05/23/2005,06:39,1192.00,1192.00,1192.00,1192.00,50,0,50.00
05/23/2005,06:40,1192.00,1192.00,1192.00,1192.00,1,0,1.00
05/23/2005,06:41,1191.75,1192.25,1191.75,1192.00,250,18,268.00
05/23/2005,06:42,1192.25,1192.50,1192.00,1192.25,371,118,489.00
05/23/2005,06:43,1192.25,1192.25,1192.00,1192.25,212,15,227.00
05/23/2005,06:44,1192.50,1192.75,1192.25,1192.25,315,118,433.00
05/23/2005,06:45,1192.25,1192.25,1192.25,1192.25,0,142,142.00
05/23/2005,06:46,1192.25,1192.25,1192.00,1192.00,0,22,22.00
05/23/2005,06:47,1192.00,1192.25,1192.00,1192.25,90,40,130.00
05/23/2005,06:48,1192.25,1192.25,1192.25,1192.25,29,0,29.00
05/23/2005,06:49,1192.25,1192.25,1192.25,1192.25,22,0,22.00
05/23/2005,06:50,1192.00,1192.00,1192.00,1192.00,0,77,77.00
05/23/2005,06:51,1192.00,1192.00,1192.00,1192.00,0,1,1.00
05/23/2005,06:52,1192.00,1192.25,1192.00,1192.25,1,16,17.00
05/23/2005,06:53,1192.00,1192.00,1192.00,1192.00,0,90,90.00
05/23/2005,06:54,1192.00,1192.00,1192.00,1192.00,0,1,1.00
05/23/2005,06:55,1191.75,1191.75,1191.75,1191.75,0,242,242.00
05/23/2005,06:56,1191.75,1191.75,1191.50,1191.75,143,2,145.00
05/23/2005,06:57,1192.00,1192.00,1191.75,1191.75,2,14,16.00
05/23/2005,07:01,1191.75,1191.75,1191.75,1191.75,0,37,37.00
05/23/2005,07:02,1191.75,1192.00,1191.50,1191.50,2,63,65.00
05/23/2005,07:03,1191.50,1191.50,1191.25,1191.50,44,180,224.00
05/23/2005,07:04,1191.25,1191.75,1191.25,1191.50,18,8,26.00
05/23/2005,07:05,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/23/2005,07:06,1191.50,1191.75,1191.50,1191.75,4,0,4.00
05/23/2005,07:07,1191.75,1191.75,1191.50,1191.75,20,5,25.00
05/23/2005,07:08,1191.50,1191.50,1191.25,1191.25,0,104,104.00
05/23/2005,07:10,1191.25,1191.50,1191.25,1191.50,7,5,12.00
05/23/2005,07:11,1191.50,1191.75,1191.50,1191.75,239,0,239.00
05/23/2005,07:12,1192.00,1192.00,1192.00,1192.00,3,0,3.00
05/23/2005,07:13,1192.00,1192.00,1191.75,1192.00,264,1,265.00
05/23/2005,07:14,1192.00,1192.00,1191.75,1191.75,13,192,205.00
05/23/2005,07:15,1191.50,1191.50,1191.50,1191.50,0,218,218.00
05/23/2005,07:16,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/23/2005,07:17,1191.25,1191.50,1191.25,1191.50,256,7,263.00
05/23/2005,07:18,1191.50,1191.50,1191.50,1191.50,112,0,112.00
05/23/2005,07:19,1191.25,1191.25,1191.25,1191.25,0,37,37.00
05/23/2005,07:20,1191.25,1191.25,1191.25,1191.25,0,7,7.00
05/23/2005,07:21,1191.50,1191.75,1191.50,1191.75,117,0,117.00
05/23/2005,07:22,1191.50,1191.50,1191.50,1191.50,0,77,77.00
05/23/2005,07:23,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/23/2005,07:24,1191.50,1191.50,1191.50,1191.50,0,102,102.00
05/23/2005,07:25,1191.50,1191.75,1191.50,1191.50,1,130,131.00
05/23/2005,07:26,1191.75,1191.75,1191.50,1191.50,6,1,7.00
05/23/2005,07:27,1191.75,1191.75,1191.75,1191.75,18,0,18.00
05/23/2005,07:28,1191.75,1191.75,1191.75,1191.75,6,0,6.00
05/23/2005,07:29,1191.50,1191.50,1191.50,1191.50,0,50,50.00
05/23/2005,07:30,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/23/2005,07:31,1191.75,1191.75,1191.50,1191.50,1,6,7.00
05/23/2005,07:32,1191.75,1191.75,1191.75,1191.75,4,0,4.00
05/23/2005,07:33,1191.75,1191.75,1191.50,1191.50,6,4,10.00
05/23/2005,07:34,1191.75,1191.75,1191.75,1191.75,17,0,17.00
05/23/2005,07:35,1191.50,1191.50,1191.25,1191.25,0,352,352.00
05/23/2005,07:36,1191.50,1191.50,1191.25,1191.50,2,41,43.00
05/23/2005,07:37,1191.50,1191.50,1191.25,1191.25,13,5,18.00
05/23/2005,07:38,1191.25,1191.25,1191.25,1191.25,0,188,188.00
05/23/2005,07:39,1191.25,1191.25,1191.00,1191.00,0,63,63.00
05/23/2005,07:40,1191.25,1191.50,1191.00,1191.25,181,38,219.00
05/23/2005,07:41,1191.25,1191.25,1191.00,1191.00,0,58,58.00
05/23/2005,07:42,1191.25,1191.25,1191.00,1191.00,20,1,21.00
05/23/2005,07:43,1191.00,1191.00,1190.75,1191.00,164,488,652.00
05/23/2005,07:44,1190.75,1191.00,1190.75,1191.00,26,10,36.00
05/23/2005,07:45,1191.00,1191.25,1191.00,1191.25,123,0,123.00
05/23/2005,07:46,1191.00,1191.25,1191.00,1191.00,5,21,26.00
05/23/2005,07:47,1191.00,1191.00,1191.00,1191.00,0,117,117.00
05/23/2005,07:48,1191.00,1191.25,1191.00,1191.25,8,75,83.00
05/23/2005,07:49,1191.00,1191.00,1191.00,1191.00,0,41,41.00
05/23/2005,07:50,1191.00,1191.00,1191.00,1191.00,0,2,2.00
05/23/2005,07:51,1191.00,1191.50,1191.00,1191.25,124,14,138.00
05/23/2005,07:52,1191.25,1191.25,1191.00,1191.25,26,2,28.00
05/23/2005,07:53,1191.25,1191.25,1191.25,1191.25,12,0,12.00
05/23/2005,07:54,1191.25,1191.50,1191.25,1191.50,23,5,28.00
05/23/2005,07:55,1191.25,1191.25,1191.00,1191.00,1,140,141.00
05/23/2005,07:56,1191.00,1191.00,1191.00,1191.00,0,30,30.00
05/23/2005,07:57,1191.00,1191.25,1191.00,1191.00,85,240,325.00
05/23/2005,07:58,1191.00,1191.25,1191.00,1191.25,62,218,280.00
05/23/2005,07:59,1191.00,1191.00,1191.00,1191.00,0,3,3.00
05/23/2005,08:00,1191.00,1191.00,1190.75,1190.75,0,13,13.00
05/23/2005,08:01,1190.75,1191.00,1190.75,1191.00,8,1,9.00
05/23/2005,08:02,1190.75,1190.75,1190.25,1190.25,42,495,537.00
05/23/2005,08:03,1190.25,1190.75,1190.25,1190.75,319,6,325.00
05/23/2005,08:04,1190.75,1190.75,1190.50,1190.75,149,3,152.00
05/23/2005,08:05,1190.75,1190.75,1190.50,1190.50,169,376,545.00
05/23/2005,08:06,1190.50,1190.75,1190.50,1190.75,27,16,43.00
05/23/2005,08:07,1190.50,1190.75,1190.50,1190.75,30,104,134.00
05/23/2005,08:08,1190.75,1190.75,1190.75,1190.75,136,0,136.00
05/23/2005,08:09,1190.75,1191.00,1190.75,1190.75,22,97,119.00
05/23/2005,08:10,1190.75,1190.75,1190.50,1190.50,26,349,375.00
05/23/2005,08:11,1190.75,1190.75,1190.50,1190.50,127,1,128.00
05/23/2005,08:12,1190.75,1190.75,1190.50,1190.75,122,2,124.00
05/23/2005,08:13,1190.50,1190.75,1190.50,1190.75,41,4,45.00
05/23/2005,08:14,1190.50,1190.75,1190.50,1190.50,15,7,22.00
05/23/2005,08:15,1190.75,1190.75,1190.75,1190.75,3,0,3.00
05/23/2005,08:16,1190.75,1190.75,1190.50,1190.75,11,2,13.00
05/23/2005,08:17,1190.75,1190.75,1190.75,1190.75,6,0,6.00
05/23/2005,08:18,1190.75,1190.75,1190.50,1190.75,21,5,26.00
05/23/2005,08:19,1190.50,1190.75,1190.50,1190.75,23,10,33.00
05/23/2005,08:20,1190.75,1190.75,1190.50,1190.50,158,44,202.00
05/23/2005,08:21,1190.50,1190.75,1190.50,1190.75,17,114,131.00
05/23/2005,08:22,1190.50,1190.75,1190.50,1190.50,100,141,241.00
05/23/2005,08:23,1190.50,1190.50,1190.25,1190.50,1,137,138.00
05/23/2005,08:24,1190.50,1190.50,1190.25,1190.50,90,1,91.00
05/23/2005,08:25,1190.50,1190.75,1190.50,1190.75,51,0,51.00
05/23/2005,08:26,1190.75,1190.75,1190.75,1190.75,263,0,263.00
05/23/2005,08:27,1190.75,1190.75,1190.50,1190.50,27,1,28.00
05/23/2005,08:28,1190.75,1190.75,1190.50,1190.75,9,3,12.00
05/23/2005,08:29,1190.50,1190.75,1190.50,1190.75,7,1,8.00
05/23/2005,08:30,1190.50,1190.75,1190.25,1190.50,107,389,496.00
05/23/2005,08:31,1190.25,1191.00,1190.25,1190.75,1777,576,2353.00
05/23/2005,08:32,1190.75,1191.00,1190.25,1191.00,647,372,1019.00
05/23/2005,08:33,1191.00,1191.25,1190.75,1191.25,1248,611,1859.00
05/23/2005,08:34,1191.00,1191.75,1191.00,1191.50,1441,645,2086.00
05/23/2005,08:35,1191.50,1191.75,1191.25,1191.75,701,645,1346.00
05/23/2005,08:36,1191.75,1191.75,1191.00,1191.00,93,1386,1479.00
05/23/2005,08:37,1191.25,1191.25,1190.75,1190.75,445,1056,1501.00
05/23/2005,08:38,1190.75,1191.25,1190.50,1190.75,994,1815,2809.00
05/23/2005,08:39,1190.75,1191.00,1190.25,1190.50,290,1558,1848.00
05/23/2005,08:40,1190.75,1190.75,1190.50,1190.50,1082,1062,2144.00
05/23/2005,08:41,1190.50,1190.75,1190.25,1190.75,923,337,1260.00
05/23/2005,08:42,1190.50,1191.25,1190.50,1190.75,1830,685,2515.00
05/23/2005,08:43,1190.75,1191.00,1190.50,1190.50,852,1043,1895.00
05/23/2005,08:44,1190.75,1191.00,1190.75,1191.00,917,185,1102.00
05/23/2005,08:45,1191.00,1191.00,1190.75,1191.00,314,78,392.00
05/23/2005,08:46,1191.00,1192.00,1190.50,1191.75,3682,1412,5094.00
05/23/2005,08:47,1192.00,1192.50,1191.50,1192.00,1836,1026,2862.00
05/23/2005,08:48,1192.00,1192.25,1191.50,1192.25,1092,937,2029.00
05/23/2005,08:49,1192.25,1192.50,1191.75,1192.25,2568,1575,4143.00
05/23/2005,08:50,1192.25,1192.25,1191.75,1191.75,709,1117,1826.00
05/23/2005,08:51,1192.00,1192.25,1191.75,1192.00,926,481,1407.00
05/23/2005,08:52,1191.75,1192.25,1191.75,1192.00,493,711,1204.00
05/23/2005,08:53,1191.75,1192.25,1191.75,1192.25,1547,507,2054.00
05/23/2005,08:54,1192.25,1192.50,1191.75,1192.00,1130,937,2067.00
05/23/2005,08:55,1192.00,1192.50,1192.00,1192.25,699,341,1040.00
05/23/2005,08:56,1192.25,1193.00,1192.25,1192.75,3565,423,3988.00
05/23/2005,08:57,1193.00,1193.50,1192.75,1193.00,4433,786,5219.00
05/23/2005,08:58,1193.25,1193.75,1193.00,1193.75,2292,262,2554.00
05/23/2005,08:59,1193.50,1193.75,1193.00,1193.00,399,1026,1425.00
05/23/2005,09:00,1193.00,1193.75,1193.00,1193.75,2142,213,2355.00
05/23/2005,09:01,1193.50,1194.00,1193.25,1194.00,3587,1897,5484.00
05/23/2005,09:02,1193.75,1194.25,1193.75,1193.75,2128,1547,3675.00
05/23/2005,09:03,1194.00,1194.00,1193.50,1193.50,672,1191,1863.00
05/23/2005,09:04,1193.50,1193.75,1193.25,1193.50,706,1125,1831.00
05/23/2005,09:05,1193.25,1193.50,1193.25,1193.25,433,442,875.00
05/23/2005,09:06,1193.25,1193.50,1193.00,1193.25,968,1608,2576.00
05/23/2005,09:07,1193.25,1193.50,1193.25,1193.25,288,210,498.00
05/23/2005,09:08,1193.25,1193.50,1193.00,1193.25,222,561,783.00
05/23/2005,09:09,1193.25,1193.75,1193.25,1193.50,1164,964,2128.00
05/23/2005,09:10,1193.75,1193.75,1193.25,1193.50,66,474,540.00
05/23/2005,09:11,1193.25,1193.50,1192.50,1192.75,1024,2562,3586.00
05/23/2005,09:12,1192.75,1193.00,1192.50,1192.75,1442,863,2305.00
05/23/2005,09:13,1192.50,1193.25,1192.50,1193.25,1512,143,1655.00
05/23/2005,09:14,1193.25,1193.50,1193.00,1193.50,949,75,1024.00
05/23/2005,09:15,1193.25,1193.50,1193.00,1193.00,71,584,655.00
05/23/2005,09:16,1193.00,1193.75,1193.00,1193.75,946,69,1015.00
05/23/2005,09:17,1193.50,1193.75,1193.50,1193.50,543,790,1333.00
05/23/2005,09:18,1193.25,1193.50,1192.75,1193.25,418,1420,1838.00
05/23/2005,09:19,1193.25,1193.50,1193.00,1193.25,513,412,925.00
05/23/2005,09:20,1193.00,1193.50,1193.00,1193.25,1624,735,2359.00
05/23/2005,09:21,1193.25,1193.50,1193.00,1193.00,207,463,670.00
05/23/2005,09:22,1193.00,1193.25,1193.00,1193.00,242,1323,1565.00
05/23/2005,09:23,1193.00,1193.25,1193.00,1193.00,603,653,1256.00
05/23/2005,09:24,1193.25,1193.50,1193.00,1193.00,310,492,802.00
05/23/2005,09:25,1193.25,1193.25,1192.75,1193.25,877,586,1463.00
05/23/2005,09:26,1193.00,1193.25,1193.00,1193.00,105,458,563.00
05/23/2005,09:27,1193.25,1193.25,1192.75,1192.75,412,659,1071.00
05/23/2005,09:28,1192.75,1193.25,1192.75,1193.00,1146,661,1807.00
05/23/2005,09:29,1193.25,1193.25,1192.75,1193.00,61,354,415.00
05/23/2005,09:30,1193.00,1193.75,1193.00,1193.75,1230,248,1478.00
05/23/2005,09:31,1193.75,1194.75,1193.50,1194.50,7070,2173,9243.00
05/23/2005,09:32,1194.50,1195.00,1194.25,1194.75,4261,1724,5985.00
05/23/2005,09:33,1194.75,1195.25,1194.75,1195.00,3307,1182,4489.00
05/23/2005,09:34,1194.75,1195.00,1194.25,1194.50,781,2340,3121.00
05/23/2005,09:35,1194.25,1194.50,1194.25,1194.25,895,319,1214.00
05/23/2005,09:36,1194.50,1194.75,1194.00,1194.50,1671,1411,3082.00
05/23/2005,09:37,1194.25,1194.50,1194.25,1194.25,87,196,283.00
05/23/2005,09:38,1194.50,1194.50,1193.75,1194.25,686,3003,3689.00
05/23/2005,09:39,1194.00,1194.50,1193.50,1193.75,805,1815,2620.00
05/23/2005,09:40,1194.00,1194.00,1193.75,1194.00,252,446,698.00
05/23/2005,09:41,1194.00,1194.25,1193.75,1194.25,753,122,875.00
05/23/2005,09:42,1194.00,1194.25,1193.75,1193.75,104,528,632.00
05/23/2005,09:43,1193.75,1194.00,1193.50,1193.75,390,865,1255.00
05/23/2005,09:44,1193.75,1193.75,1193.25,1193.50,264,2745,3009.00
05/23/2005,09:45,1193.25,1193.50,1193.00,1193.25,89,944,1033.00
05/23/2005,09:46,1193.00,1193.25,1193.00,1193.25,793,309,1102.00
05/23/2005,09:47,1193.00,1193.25,1191.75,1192.00,898,5434,6332.00
05/23/2005,09:48,1192.00,1192.25,1191.75,1192.25,2018,2105,4123.00
05/23/2005,09:49,1192.00,1192.25,1191.75,1191.75,971,1058,2029.00
05/23/2005,09:50,1191.75,1192.00,1191.50,1191.75,1863,703,2566.00
05/23/2005,09:51,1191.50,1192.25,1191.25,1192.00,2201,1294,3495.00
05/23/2005,09:52,1192.00,1192.25,1192.00,1192.00,326,1213,1539.00
05/23/2005,09:53,1192.25,1192.25,1191.75,1192.25,287,399,686.00
05/23/2005,09:54,1192.00,1192.25,1192.00,1192.00,196,1150,1346.00
05/23/2005,09:55,1192.00,1192.25,1191.75,1192.00,460,1321,1781.00
05/23/2005,09:56,1191.75,1192.00,1191.75,1192.00,614,1034,1648.00
05/23/2005,09:57,1191.75,1192.25,1191.50,1191.75,684,1518,2202.00
05/23/2005,09:58,1192.00,1192.25,1191.75,1192.00,896,101,997.00
05/23/2005,09:59,1192.00,1192.25,1191.75,1191.75,352,713,1065.00
05/23/2005,10:00,1191.75,1192.00,1191.50,1192.00,189,389,578.00
05/23/2005,10:01,1191.75,1192.00,1191.00,1191.00,1115,4078,5193.00
05/23/2005,10:02,1191.00,1191.25,1190.50,1190.75,836,3062,3898.00
05/23/2005,10:03,1190.75,1191.00,1190.50,1191.00,439,503,942.00
05/23/2005,10:04,1190.75,1191.25,1190.75,1190.75,1419,1345,2764.00
05/23/2005,10:05,1191.00,1191.25,1190.75,1191.00,516,613,1129.00
05/23/2005,10:06,1191.00,1191.25,1191.00,1191.25,134,291,425.00
05/23/2005,10:07,1191.00,1191.50,1191.00,1191.25,1262,381,1643.00
05/23/2005,10:08,1191.25,1191.25,1191.00,1191.25,48,34,82.00
05/23/2005,10:09,1191.25,1191.25,1191.00,1191.25,630,7,637.00
05/23/2005,10:10,1191.25,1191.75,1191.00,1191.25,1323,1545,2868.00
05/23/2005,10:11,1191.25,1191.50,1191.25,1191.25,666,100,766.00
05/23/2005,10:12,1191.25,1191.75,1191.25,1191.75,378,42,420.00
05/23/2005,10:13,1191.75,1192.00,1191.50,1191.75,1238,70,1308.00
05/23/2005,10:14,1191.75,1191.75,1191.50,1191.50,278,484,762.00
05/23/2005,10:15,1191.50,1192.25,1191.50,1192.00,1319,705,2024.00
05/23/2005,10:16,1192.00,1192.25,1192.00,1192.00,699,643,1342.00
05/23/2005,10:17,1192.25,1192.25,1191.75,1192.00,112,498,610.00
05/23/2005,10:18,1191.75,1192.00,1191.75,1192.00,85,41,126.00
05/23/2005,10:19,1192.00,1192.25,1191.75,1192.00,768,87,855.00
05/23/2005,10:20,1192.00,1192.25,1191.75,1192.00,864,1098,1962.00
05/23/2005,10:21,1192.00,1192.25,1192.00,1192.00,79,118,197.00
05/23/2005,10:22,1192.00,1192.50,1192.00,1192.25,2010,895,2905.00
05/23/2005,10:23,1192.25,1192.50,1192.00,1192.25,298,349,647.00
05/23/2005,10:24,1192.25,1192.25,1191.50,1191.50,593,1808,2401.00
05/23/2005,10:25,1191.50,1191.75,1191.50,1191.75,493,27,520.00
05/23/2005,10:26,1191.50,1191.75,1191.50,1191.75,27,632,659.00
05/23/2005,10:27,1191.50,1191.75,1191.50,1191.50,391,446,837.00
05/23/2005,10:28,1191.75,1192.00,1191.50,1192.00,481,134,615.00
05/23/2005,10:29,1191.75,1192.00,1191.75,1192.00,317,96,413.00
05/23/2005,10:30,1192.00,1192.75,1192.00,1192.50,3617,1130,4747.00
05/23/2005,10:31,1192.50,1192.75,1192.00,1192.00,109,429,538.00
05/23/2005,10:32,1192.25,1192.75,1192.00,1192.50,954,140,1094.00
05/23/2005,10:33,1192.50,1192.75,1192.25,1192.25,470,810,1280.00
05/23/2005,10:34,1192.50,1192.50,1192.25,1192.50,89,35,124.00
05/23/2005,10:35,1192.50,1192.75,1192.50,1192.75,693,123,816.00
05/23/2005,10:36,1192.50,1192.75,1192.25,1192.25,383,273,656.00
05/23/2005,10:37,1192.50,1192.50,1192.00,1192.00,123,637,760.00
05/23/2005,10:38,1192.00,1192.50,1192.00,1192.25,422,272,694.00
05/23/2005,10:39,1192.25,1192.25,1192.00,1192.00,120,23,143.00
05/23/2005,10:40,1192.00,1192.25,1192.00,1192.25,14,55,69.00
05/23/2005,10:41,1192.00,1192.50,1192.00,1192.25,235,56,291.00
05/23/2005,10:42,1192.25,1192.50,1192.25,1192.25,39,31,70.00
05/23/2005,10:43,1192.50,1192.50,1192.25,1192.25,23,293,316.00
05/23/2005,10:44,1192.25,1192.25,1192.00,1192.00,172,228,400.00
05/23/2005,10:45,1192.25,1192.25,1191.50,1192.00,280,1503,1783.00
05/23/2005,10:46,1191.75,1192.00,1191.75,1191.75,29,45,74.00
05/23/2005,10:47,1191.75,1192.25,1191.75,1192.00,386,12,398.00
05/23/2005,10:48,1192.25,1192.50,1192.25,1192.25,471,484,955.00
05/23/2005,10:49,1192.25,1192.75,1192.00,1192.50,609,551,1160.00
05/23/2005,10:50,1192.25,1192.50,1191.75,1192.00,200,982,1182.00
05/23/2005,10:51,1191.75,1192.00,1191.75,1192.00,13,35,48.00
05/23/2005,10:52,1191.75,1192.00,1191.75,1191.75,38,18,56.00
05/23/2005,10:53,1191.75,1192.00,1191.75,1191.75,214,4,218.00
05/23/2005,10:54,1191.75,1192.25,1191.75,1192.00,224,9,233.00
05/23/2005,10:55,1192.00,1192.25,1192.00,1192.25,195,601,796.00
05/23/2005,10:56,1192.25,1192.50,1192.00,1192.25,141,138,279.00
05/23/2005,10:57,1192.25,1192.50,1192.25,1192.50,159,119,278.00
05/23/2005,10:58,1192.25,1193.00,1192.25,1192.50,893,140,1033.00
05/23/2005,10:59,1192.75,1193.50,1192.75,1193.25,2998,211,3209.00
05/23/2005,11:00,1193.25,1193.75,1193.25,1193.50,1062,674,1736.00
05/23/2005,11:01,1193.50,1193.75,1193.25,1193.75,407,586,993.00
05/23/2005,11:02,1193.50,1193.50,1193.25,1193.25,585,464,1049.00
05/23/2005,11:03,1193.25,1193.50,1193.25,1193.25,19,114,133.00
05/23/2005,11:04,1193.25,1194.25,1193.25,1194.00,2954,447,3401.00
05/23/2005,11:05,1194.00,1194.50,1193.75,1194.00,1170,1468,2638.00
05/23/2005,11:06,1193.75,1194.25,1193.75,1194.25,1390,758,2148.00
05/23/2005,11:07,1194.00,1194.25,1193.50,1193.75,118,609,727.00
05/23/2005,11:08,1193.50,1194.00,1193.50,1193.75,633,286,919.00
05/23/2005,11:09,1193.75,1194.00,1193.50,1193.50,188,406,594.00
05/23/2005,11:10,1193.50,1193.75,1193.50,1193.75,46,32,78.00
05/23/2005,11:11,1193.50,1193.50,1193.25,1193.25,22,656,678.00
05/23/2005,11:12,1193.25,1193.75,1193.25,1193.50,490,58,548.00
05/23/2005,11:13,1193.50,1193.75,1193.50,1193.50,15,19,34.00
05/23/2005,11:14,1193.50,1194.00,1193.50,1193.50,286,175,461.00
05/23/2005,11:15,1193.75,1193.75,1193.50,1193.50,50,84,134.00
05/23/2005,11:16,1193.50,1193.75,1193.25,1193.25,40,601,641.00
05/23/2005,11:17,1193.25,1193.50,1193.25,1193.25,7,84,91.00
05/23/2005,11:18,1193.25,1194.25,1193.25,1194.25,1678,67,1745.00
05/23/2005,11:19,1194.25,1194.25,1193.50,1193.75,283,769,1052.00
05/23/2005,11:20,1193.75,1194.00,1193.75,1193.75,261,47,308.00
05/23/2005,11:21,1193.75,1193.75,1193.25,1193.50,209,613,822.00
05/23/2005,11:22,1193.25,1193.75,1193.25,1193.50,140,134,274.00
05/23/2005,11:23,1193.50,1193.75,1193.25,1193.50,355,54,409.00
05/23/2005,11:24,1193.50,1193.75,1193.50,1193.50,22,18,40.00
05/23/2005,11:25,1193.50,1193.75,1193.50,1193.50,179,436,615.00
05/23/2005,11:26,1193.25,1194.00,1193.25,1193.75,547,78,625.00
05/23/2005,11:27,1193.75,1194.00,1193.50,1194.00,199,417,616.00
05/23/2005,11:28,1194.00,1194.25,1193.75,1193.75,663,532,1195.00
05/23/2005,11:29,1194.00,1194.00,1193.50,1193.75,27,214,241.00
05/23/2005,11:30,1193.75,1193.75,1193.50,1193.50,19,35,54.00
05/23/2005,11:31,1193.50,1194.00,1193.50,1194.00,274,78,352.00
05/23/2005,11:32,1194.00,1194.25,1194.00,1194.25,379,277,656.00
05/23/2005,11:33,1194.00,1194.50,1193.75,1194.25,1309,580,1889.00
05/23/2005,11:34,1194.50,1194.75,1194.25,1194.50,694,219,913.00
05/23/2005,11:35,1194.50,1194.75,1194.50,1194.50,1467,244,1711.00
05/23/2005,11:36,1194.50,1195.25,1194.50,1195.25,3357,1580,4937.00
05/23/2005,11:37,1195.25,1195.25,1194.50,1194.50,411,1078,1489.00
05/23/2005,11:38,1194.50,1194.50,1194.25,1194.25,118,233,351.00
05/23/2005,11:39,1194.25,1194.50,1194.25,1194.25,106,239,345.00
05/23/2005,11:40,1194.25,1194.50,1194.00,1194.00,44,517,561.00
05/23/2005,11:41,1194.00,1194.25,1193.75,1193.75,31,959,990.00
05/23/2005,11:42,1193.75,1194.00,1193.50,1194.00,527,98,625.00
05/23/2005,11:43,1194.00,1194.00,1193.75,1193.75,20,193,213.00
05/23/2005,11:44,1194.00,1194.00,1193.75,1193.75,4,84,88.00
05/23/2005,11:45,1193.75,1193.75,1193.50,1193.50,30,384,414.00
05/23/2005,11:46,1193.50,1194.00,1193.50,1194.00,607,67,674.00
05/23/2005,11:47,1193.75,1194.00,1193.75,1193.75,16,31,47.00
05/23/2005,11:48,1193.75,1194.00,1193.75,1194.00,293,72,365.00
05/23/2005,11:49,1194.00,1194.00,1193.75,1193.75,28,24,52.00
05/23/2005,11:50,1193.75,1194.00,1193.75,1193.75,15,63,78.00
05/23/2005,11:51,1193.75,1193.75,1193.50,1193.75,95,358,453.00
05/23/2005,11:52,1193.50,1193.75,1193.25,1193.50,194,1109,1303.00
05/23/2005,11:53,1193.50,1193.50,1193.25,1193.50,804,75,879.00
05/23/2005,11:54,1193.50,1193.50,1193.00,1193.00,76,1059,1135.00
05/23/2005,11:55,1193.25,1193.25,1192.75,1193.00,331,1480,1811.00
05/23/2005,11:56,1193.00,1193.25,1193.00,1193.00,81,1117,1198.00
05/23/2005,11:57,1193.00,1193.25,1193.00,1193.25,351,29,380.00
05/23/2005,11:58,1193.00,1193.50,1193.00,1193.50,373,2,375.00
05/23/2005,11:59,1193.50,1193.50,1193.25,1193.50,419,8,427.00
05/23/2005,12:00,1193.50,1193.75,1193.50,1193.75,298,3,301.00
05/23/2005,12:01,1193.50,1194.00,1193.50,1194.00,318,65,383.00
05/23/2005,12:02,1193.75,1194.00,1193.75,1193.75,83,15,98.00
05/23/2005,12:03,1193.75,1194.00,1193.50,1193.75,62,328,390.00
05/23/2005,12:04,1193.50,1194.00,1193.50,1193.75,451,433,884.00
05/23/2005,12:05,1193.50,1193.75,1193.50,1193.50,110,430,540.00
05/23/2005,12:06,1193.25,1193.50,1193.25,1193.25,19,679,698.00
05/23/2005,12:07,1193.25,1193.25,1193.00,1193.00,34,526,560.00
05/23/2005,12:08,1193.00,1193.25,1192.75,1193.00,123,226,349.00
05/23/2005,12:09,1192.75,1193.00,1192.25,1192.50,334,1777,2111.00
05/23/2005,12:10,1192.50,1193.00,1192.25,1192.50,630,196,826.00
05/23/2005,12:11,1192.75,1193.00,1192.50,1192.75,77,56,133.00
05/23/2005,12:12,1193.00,1193.00,1192.75,1193.00,199,13,212.00
05/23/2005,12:13,1192.75,1193.25,1192.75,1193.25,485,13,498.00
05/23/2005,12:14,1193.25,1193.25,1193.25,1193.25,35,0,35.00
05/23/2005,12:15,1193.25,1193.25,1193.00,1193.00,161,302,463.00
05/23/2005,12:16,1193.00,1193.25,1193.00,1193.25,332,23,355.00
05/23/2005,12:17,1193.25,1193.50,1193.25,1193.25,230,84,314.00
05/23/2005,12:18,1193.25,1193.50,1193.25,1193.25,52,249,301.00
05/23/2005,12:19,1193.00,1193.25,1193.00,1193.25,211,2,213.00
05/23/2005,12:20,1193.25,1193.50,1193.25,1193.50,6,7,13.00
05/23/2005,12:21,1193.25,1193.75,1193.25,1193.50,402,22,424.00
05/23/2005,12:22,1193.75,1194.00,1193.50,1194.00,537,230,767.00
05/23/2005,12:23,1194.00,1194.25,1193.75,1194.00,1113,93,1206.00
05/23/2005,12:24,1194.00,1194.25,1194.00,1194.25,87,114,201.00
05/23/2005,12:25,1194.25,1194.75,1194.25,1194.25,1639,1105,2744.00
05/23/2005,12:26,1194.25,1194.50,1194.00,1194.25,60,642,702.00
05/23/2005,12:27,1194.25,1194.50,1194.00,1194.50,370,128,498.00
05/23/2005,12:28,1194.25,1194.50,1193.50,1193.75,414,1335,1749.00
05/23/2005,12:29,1193.75,1193.75,1193.25,1193.50,101,366,467.00
05/23/2005,12:30,1193.50,1193.75,1193.50,1193.50,219,429,648.00
05/23/2005,12:31,1193.50,1193.75,1193.25,1193.75,124,62,186.00
05/23/2005,12:32,1193.50,1193.75,1193.25,1193.50,516,324,840.00
05/23/2005,12:33,1193.50,1194.25,1193.50,1194.25,833,211,1044.00
05/23/2005,12:34,1194.25,1194.50,1194.00,1194.25,694,639,1333.00
05/23/2005,12:35,1194.25,1194.25,1194.00,1194.00,92,202,294.00
05/23/2005,12:36,1194.25,1194.50,1194.00,1194.50,335,89,424.00
05/23/2005,12:37,1194.25,1194.50,1193.75,1194.00,360,554,914.00
05/23/2005,12:38,1194.00,1194.50,1194.00,1194.50,484,27,511.00
05/23/2005,12:39,1194.50,1194.50,1194.25,1194.50,30,221,251.00
05/23/2005,12:40,1194.50,1194.50,1194.00,1194.00,26,292,318.00
05/23/2005,12:41,1194.00,1194.25,1193.25,1193.75,226,1655,1881.00
05/23/2005,12:42,1193.75,1193.75,1193.50,1193.75,28,82,110.00
05/23/2005,12:43,1193.50,1193.75,1193.50,1193.50,58,39,97.00
05/23/2005,12:44,1193.75,1193.75,1193.00,1193.25,27,863,890.00
05/23/2005,12:45,1193.25,1193.50,1193.00,1193.00,362,286,648.00
05/23/2005,12:46,1193.00,1193.50,1193.00,1193.50,275,140,415.00
05/23/2005,12:47,1193.25,1193.50,1193.00,1193.25,244,316,560.00
05/23/2005,12:48,1193.50,1193.50,1193.00,1193.25,80,345,425.00
05/23/2005,12:49,1193.25,1193.25,1192.50,1192.75,265,1612,1877.00
05/23/2005,12:50,1192.50,1192.75,1192.50,1192.50,131,509,640.00
05/23/2005,12:51,1192.75,1193.00,1192.25,1193.00,700,853,1553.00
05/23/2005,12:52,1193.00,1193.00,1192.75,1193.00,111,9,120.00
05/23/2005,12:53,1193.00,1193.25,1193.00,1193.00,442,6,448.00
05/23/2005,12:54,1193.25,1193.50,1193.25,1193.25,302,334,636.00
05/23/2005,12:55,1193.25,1193.25,1193.00,1193.00,20,268,288.00
05/23/2005,12:56,1193.00,1193.00,1192.75,1193.00,70,21,91.00
05/23/2005,12:57,1193.00,1193.25,1193.00,1193.25,50,53,103.00
05/23/2005,12:58,1193.25,1193.50,1193.00,1193.50,364,6,370.00
05/23/2005,12:59,1193.50,1193.50,1193.25,1193.50,294,150,444.00
05/23/2005,13:00,1193.50,1194.00,1193.50,1193.75,1165,446,1611.00
05/23/2005,13:01,1194.00,1194.00,1193.50,1193.50,200,593,793.00
05/23/2005,13:02,1193.75,1193.75,1193.00,1193.25,62,445,507.00
05/23/2005,13:03,1193.25,1193.75,1193.25,1193.75,634,94,728.00
05/23/2005,13:04,1193.50,1193.50,1193.25,1193.25,166,364,530.00
05/23/2005,13:05,1193.25,1193.75,1193.25,1193.50,61,97,158.00
05/23/2005,13:06,1193.50,1193.75,1193.50,1193.50,28,127,155.00
05/23/2005,13:07,1193.50,1194.25,1193.25,1194.25,1089,152,1241.00
05/23/2005,13:08,1194.25,1196.00,1194.00,1195.75,8153,2489,10642.00
05/23/2005,13:09,1195.50,1195.75,1195.25,1195.50,1523,1302,2825.00
05/23/2005,13:10,1195.75,1196.25,1195.50,1196.25,3073,398,3471.00
05/23/2005,13:11,1196.25,1196.75,1196.00,1196.50,4629,3005,7634.00
05/23/2005,13:12,1196.25,1196.50,1195.50,1195.75,702,3571,4273.00
05/23/2005,13:13,1195.75,1196.00,1195.75,1195.75,49,214,263.00
05/23/2005,13:14,1195.75,1196.50,1195.75,1196.25,2700,633,3333.00
05/23/2005,13:15,1196.25,1196.50,1196.00,1196.00,69,567,636.00
05/23/2005,13:16,1196.00,1196.25,1195.75,1196.00,931,1286,2217.00
05/23/2005,13:17,1196.00,1196.50,1196.00,1196.25,910,922,1832.00
05/23/2005,13:18,1196.25,1196.75,1196.25,1196.75,2609,855,3464.00
05/23/2005,13:19,1196.75,1197.25,1196.75,1197.25,5079,2237,7316.00
05/23/2005,13:20,1197.25,1198.00,1197.25,1197.50,3871,1695,5566.00
05/23/2005,13:21,1197.50,1198.00,1197.25,1197.25,969,1496,2465.00
05/23/2005,13:22,1197.25,1197.50,1197.00,1197.00,496,1642,2138.00
05/23/2005,13:23,1197.00,1197.25,1197.00,1197.00,39,525,564.00
05/23/2005,13:24,1197.00,1197.25,1196.75,1197.00,903,1465,2368.00
05/23/2005,13:25,1196.75,1197.50,1196.75,1197.50,1958,163,2121.00
05/23/2005,13:26,1197.50,1198.00,1197.00,1197.25,1943,1138,3081.00
05/23/2005,13:27,1197.25,1197.25,1197.00,1197.25,94,111,205.00
05/23/2005,13:28,1197.25,1197.25,1196.75,1196.75,132,774,906.00
05/23/2005,13:29,1196.75,1197.25,1196.75,1197.00,664,148,812.00
05/23/2005,13:30,1197.00,1197.25,1196.75,1197.00,424,17,441.00
05/23/2005,13:31,1197.25,1197.25,1196.75,1196.75,168,708,876.00
05/23/2005,13:32,1196.75,1197.00,1196.50,1196.75,543,677,1220.00
05/23/2005,13:33,1196.75,1197.50,1196.75,1197.50,2044,852,2896.00
05/23/2005,13:34,1197.50,1197.50,1196.75,1196.75,113,651,764.00
05/23/2005,13:35,1197.00,1197.00,1196.75,1197.00,276,66,342.00
05/23/2005,13:36,1196.75,1197.00,1196.75,1197.00,83,45,128.00
05/23/2005,13:37,1197.00,1197.00,1196.50,1196.75,368,1357,1725.00
05/23/2005,13:38,1196.75,1197.00,1196.75,1196.75,8,82,90.00
05/23/2005,13:39,1196.75,1197.75,1196.75,1197.50,1839,812,2651.00
05/23/2005,13:40,1197.50,1197.50,1197.00,1197.50,1246,787,2033.00
05/23/2005,13:41,1197.25,1197.50,1197.25,1197.25,74,143,217.00
05/23/2005,13:42,1197.50,1197.50,1196.75,1197.00,53,901,954.00
05/23/2005,13:43,1196.75,1197.50,1196.75,1197.50,836,230,1066.00
05/23/2005,13:44,1197.50,1197.75,1197.25,1197.75,1556,879,2435.00
05/23/2005,13:45,1197.75,1198.00,1197.25,1197.50,1614,904,2518.00
05/23/2005,13:46,1197.50,1197.75,1197.25,1197.50,201,257,458.00
05/23/2005,13:47,1197.25,1198.25,1197.25,1198.00,4080,1246,5326.00
05/23/2005,13:48,1198.00,1198.25,1197.50,1198.00,1637,2393,4030.00
05/23/2005,13:49,1198.00,1198.00,1197.75,1198.00,227,347,574.00
05/23/2005,13:50,1198.00,1198.50,1197.75,1198.00,3478,1360,4838.00
05/23/2005,13:51,1198.00,1199.00,1198.00,1198.75,2908,1070,3978.00
05/23/2005,13:52,1198.75,1199.00,1198.50,1198.50,651,2167,2818.00
05/23/2005,13:53,1198.50,1198.75,1198.25,1198.75,1373,2217,3590.00
05/23/2005,13:54,1198.50,1198.75,1198.50,1198.50,156,804,960.00
05/23/2005,13:55,1198.75,1198.75,1198.25,1198.25,279,959,1238.00
05/23/2005,13:56,1198.50,1198.75,1198.25,1198.75,1502,384,1886.00
05/23/2005,13:57,1198.75,1198.75,1198.50,1198.75,97,358,455.00
05/23/2005,13:58,1198.50,1199.00,1198.50,1198.75,1120,1052,2172.00
05/23/2005,13:59,1198.75,1199.00,1198.50,1199.00,795,178,973.00
05/23/2005,14:00,1198.75,1199.00,1198.25,1198.25,379,1867,2246.00
05/23/2005,14:01,1198.25,1198.50,1198.00,1198.25,782,620,1402.00
05/23/2005,14:02,1198.50,1198.50,1198.00,1198.00,152,434,586.00
05/23/2005,14:03,1198.00,1198.25,1198.00,1198.00,39,1847,1886.00
05/23/2005,14:04,1198.00,1198.25,1197.75,1198.00,642,917,1559.00
05/23/2005,14:05,1198.25,1198.25,1198.00,1198.00,1722,366,2088.00
05/23/2005,14:06,1198.25,1198.50,1198.00,1198.25,1400,282,1682.00
05/23/2005,14:07,1198.50,1198.75,1198.25,1198.75,1389,44,1433.00
05/23/2005,14:08,1198.75,1198.75,1198.25,1198.50,847,432,1279.00
05/23/2005,14:09,1198.25,1198.50,1198.25,1198.50,142,188,330.00
05/23/2005,14:10,1198.50,1198.50,1198.25,1198.25,76,85,161.00
05/23/2005,14:11,1198.50,1198.50,1198.25,1198.50,76,55,131.00
05/23/2005,14:12,1198.50,1198.50,1198.25,1198.50,123,42,165.00
05/23/2005,14:13,1198.50,1198.75,1198.25,1198.25,1548,612,2160.00
05/23/2005,14:14,1198.25,1198.50,1197.75,1198.00,184,2020,2204.00
05/23/2005,14:15,1198.00,1198.00,1197.50,1197.50,724,1386,2110.00
05/23/2005,14:16,1197.75,1197.75,1197.50,1197.50,68,661,729.00
05/23/2005,14:17,1197.50,1197.75,1197.50,1197.75,832,39,871.00
05/23/2005,14:18,1197.75,1198.00,1197.50,1197.75,783,270,1053.00
05/23/2005,14:19,1197.75,1198.00,1197.50,1198.00,282,83,365.00
05/23/2005,14:20,1198.00,1198.25,1197.75,1198.25,1966,166,2132.00
05/23/2005,14:21,1198.25,1198.25,1197.75,1198.00,722,842,1564.00
05/23/2005,14:22,1197.75,1197.75,1197.50,1197.50,129,795,924.00
05/23/2005,14:23,1197.50,1197.75,1197.00,1197.00,549,4390,4939.00
05/23/2005,14:24,1197.00,1197.25,1196.75,1197.00,669,918,1587.00
05/23/2005,14:25,1197.00,1197.00,1196.75,1196.75,409,136,545.00
05/23/2005,14:26,1196.75,1197.00,1196.75,1197.00,164,77,241.00
05/23/2005,14:27,1196.75,1197.00,1196.75,1197.00,78,40,118.00
05/23/2005,14:28,1197.00,1197.00,1196.75,1197.00,306,57,363.00
05/23/2005,14:29,1196.75,1197.00,1196.75,1197.00,280,61,341.00
05/23/2005,14:30,1197.00,1197.00,1196.50,1197.00,999,956,1955.00
05/23/2005,14:31,1197.00,1197.50,1196.75,1197.50,3392,203,3595.00
05/23/2005,14:32,1197.50,1197.50,1197.25,1197.50,170,83,253.00
05/23/2005,14:33,1197.50,1197.50,1196.75,1197.00,312,1810,2122.00
05/23/2005,14:34,1197.00,1197.50,1196.75,1197.50,1101,27,1128.00
05/23/2005,14:35,1197.50,1198.25,1197.25,1198.00,3216,1041,4257.00
05/23/2005,14:36,1198.00,1198.00,1197.75,1197.75,513,114,627.00
05/23/2005,14:37,1198.00,1198.00,1197.75,1198.00,443,61,504.00
05/23/2005,14:38,1198.00,1198.25,1197.75,1198.00,1008,28,1036.00
05/23/2005,14:39,1198.25,1198.25,1197.75,1197.75,270,973,1243.00
05/23/2005,14:40,1198.00,1198.25,1197.50,1197.75,722,464,1186.00
05/23/2005,14:41,1197.75,1198.00,1196.50,1196.50,1454,4704,6158.00
05/23/2005,14:42,1196.50,1196.75,1196.00,1196.00,435,3738,4173.00
05/23/2005,14:43,1196.00,1196.25,1195.50,1195.75,1426,3931,5357.00
05/23/2005,14:44,1196.00,1196.50,1195.75,1196.25,1414,1334,2748.00
05/23/2005,14:45,1196.00,1196.50,1196.00,1196.00,880,606,1486.00
05/23/2005,14:46,1196.25,1196.25,1195.50,1195.75,367,2203,2570.00
05/23/2005,14:47,1195.75,1196.00,1195.50,1195.50,728,833,1561.00
05/23/2005,14:48,1195.50,1195.75,1195.25,1195.50,749,1824,2573.00
05/23/2005,14:49,1195.75,1195.75,1195.00,1195.25,2728,1779,4507.00
05/23/2005,14:50,1195.25,1195.75,1194.75,1194.75,1130,5617,6747.00
05/23/2005,14:51,1195.00,1195.00,1194.50,1195.00,971,1185,2156.00
05/23/2005,14:52,1195.00,1195.00,1194.75,1195.00,1950,480,2430.00
05/23/2005,14:53,1195.00,1195.50,1194.75,1195.25,2314,518,2832.00
05/23/2005,14:54,1195.25,1195.25,1194.75,1194.75,551,668,1219.00
05/23/2005,14:55,1195.00,1195.25,1194.75,1195.00,1159,864,2023.00
05/23/2005,14:56,1194.75,1195.00,1194.75,1195.00,752,163,915.00
05/23/2005,14:57,1195.00,1195.75,1195.00,1195.50,2569,965,3534.00
05/23/2005,14:58,1195.50,1195.50,1195.00,1195.00,68,1748,1816.00
05/23/2005,14:59,1195.00,1195.50,1195.00,1195.25,866,440,1306.00
05/23/2005,15:00,1195.00,1195.25,1194.75,1195.00,2400,2395,4795.00
05/23/2005,15:01,1195.00,1195.50,1195.00,1195.25,3149,4233,7382.00
05/23/2005,15:02,1195.50,1195.50,1195.25,1195.25,65,1603,1668.00
05/23/2005,15:03,1195.50,1195.50,1195.00,1195.00,636,1801,2437.00
05/23/2005,15:04,1195.00,1195.25,1195.00,1195.00,180,191,371.00
05/23/2005,15:05,1195.25,1195.50,1195.00,1195.25,1414,13,1427.00
05/23/2005,15:06,1195.50,1195.50,1195.00,1195.25,658,925,1583.00
05/23/2005,15:07,1195.25,1195.25,1195.00,1195.00,121,858,979.00
05/23/2005,15:08,1195.25,1195.25,1195.00,1195.25,2218,14,2232.00
05/23/2005,15:09,1195.50,1195.50,1195.00,1195.25,414,500,914.00
05/23/2005,15:10,1195.50,1195.50,1195.25,1195.25,329,858,1187.00
05/23/2005,15:11,1195.25,1195.75,1195.25,1195.75,1446,483,1929.00
05/23/2005,15:12,1195.50,1196.00,1195.50,1195.75,1301,707,2008.00
05/23/2005,15:13,1195.75,1196.00,1195.75,1196.00,737,180,917.00
05/23/2005,15:14,1195.75,1196.00,1195.75,1196.00,973,119,1092.00
05/23/2005,15:15,1196.00,1196.50,1195.75,1196.50,4220,2098,6318.00
05/23/2005,15:16,1196.50,1196.50,1196.25,1196.25,3,1,4.00
05/23/2005,15:31,1196.25,1196.25,1195.75,1196.00,42,590,632.00
05/23/2005,15:32,1196.00,1196.00,1195.75,1196.00,49,34,83.00
05/23/2005,15:33,1196.00,1196.00,1195.75,1195.75,5,5,10.00
05/23/2005,15:34,1196.00,1196.00,1196.00,1196.00,1,0,1.00
05/23/2005,15:35,1196.00,1196.00,1195.75,1196.00,33,32,65.00
05/23/2005,15:36,1195.75,1195.75,1195.75,1195.75,0,2,2.00
05/23/2005,15:37,1196.00,1196.00,1196.00,1196.00,61,0,61.00
05/23/2005,15:38,1195.75,1195.75,1195.75,1195.75,0,4,4.00
05/23/2005,15:39,1195.75,1195.75,1195.75,1195.75,0,4,4.00
05/23/2005,15:40,1195.75,1195.75,1195.75,1195.75,0,25,25.00
05/23/2005,15:41,1196.00,1196.00,1196.00,1196.00,3,0,3.00
05/23/2005,15:42,1195.75,1195.75,1195.75,1195.75,0,15,15.00
05/23/2005,15:43,1196.00,1196.00,1196.00,1196.00,2,0,2.00
05/23/2005,15:44,1195.75,1195.75,1195.75,1195.75,0,4,4.00
05/23/2005,15:45,1196.00,1196.00,1196.00,1196.00,2,0,2.00
05/23/2005,15:46,1196.00,1196.00,1196.00,1196.00,3,0,3.00
05/23/2005,15:47,1195.75,1196.00,1195.75,1196.00,1,1,2.00
05/23/2005,15:48,1196.00,1196.00,1196.00,1196.00,8,0,8.00
05/23/2005,15:49,1196.00,1196.00,1196.00,1196.00,56,0,56.00
05/23/2005,15:50,1195.75,1195.75,1195.75,1195.75,0,5,5.00
05/23/2005,15:51,1195.75,1195.75,1195.75,1195.75,0,2,2.00
05/23/2005,15:54,1195.75,1195.75,1195.75,1195.75,0,10,10.00
05/23/2005,15:56,1196.00,1196.00,1196.00,1196.00,6,0,6.00
05/23/2005,15:57,1196.00,1196.00,1196.00,1196.00,1,0,1.00
05/23/2005,15:58,1196.00,1196.00,1196.00,1196.00,13,0,13.00
05/23/2005,15:59,1195.75,1196.00,1195.75,1196.00,6,1,7.00
05/23/2005,16:00,1196.00,1196.00,1195.75,1196.00,30,3,33.00
05/23/2005,17:01,1195.50,1195.75,1195.50,1195.50,20,136,156.00
05/23/2005,17:02,1195.25,1195.50,1195.25,1195.50,7,2,9.00
05/23/2005,17:05,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,17:06,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,17:07,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,17:08,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,17:09,1195.50,1195.50,1195.50,1195.50,3,0,3.00
05/23/2005,17:11,1195.50,1195.50,1195.25,1195.25,1,1,2.00
05/23/2005,17:12,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/23/2005,17:13,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,17:14,1195.25,1195.25,1195.25,1195.25,0,11,11.00
05/23/2005,17:15,1195.25,1195.25,1195.25,1195.25,0,6,6.00
05/23/2005,17:16,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,17:17,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,17:19,1195.50,1195.50,1195.25,1195.25,1,1,2.00
05/23/2005,17:20,1195.25,1195.50,1195.25,1195.50,30,1,31.00
05/23/2005,17:21,1195.50,1195.75,1195.50,1195.75,45,0,45.00
05/23/2005,17:22,1195.50,1195.50,1195.50,1195.50,0,11,11.00
05/23/2005,17:23,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,17:25,1195.75,1195.75,1195.75,1195.75,20,0,20.00
05/23/2005,17:27,1195.50,1195.50,1195.50,1195.50,0,3,3.00
05/23/2005,17:29,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,17:30,1195.75,1195.75,1195.50,1195.50,1,1,2.00
05/23/2005,17:31,1195.50,1195.50,1195.50,1195.50,0,2,2.00
05/23/2005,17:32,1195.50,1195.50,1195.50,1195.50,0,2,2.00
05/23/2005,17:46,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,17:52,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,17:54,1195.50,1195.50,1195.50,1195.50,0,34,34.00
05/23/2005,17:55,1195.50,1195.50,1195.50,1195.50,0,20,20.00
05/23/2005,17:56,1195.50,1195.50,1195.50,1195.50,0,7,7.00
05/23/2005,17:57,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,17:58,1195.50,1195.50,1195.50,1195.50,0,2,2.00
05/23/2005,17:59,1195.50,1195.50,1195.50,1195.50,0,10,10.00
05/23/2005,18:01,1195.50,1195.50,1195.50,1195.50,0,2,2.00
05/23/2005,18:02,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,18:03,1195.25,1195.50,1195.25,1195.50,3,10,13.00
05/23/2005,18:04,1195.50,1195.50,1195.50,1195.50,5,0,5.00
05/23/2005,18:13,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,18:14,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,18:17,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/23/2005,18:19,1195.50,1195.50,1195.25,1195.50,5,1,6.00
05/23/2005,18:20,1195.50,1195.50,1195.50,1195.50,4,0,4.00
05/23/2005,18:21,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,18:22,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,18:28,1195.50,1195.50,1195.25,1195.25,1,1,2.00
05/23/2005,18:29,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,18:32,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,18:33,1195.25,1195.25,1195.25,1195.25,0,5,5.00
05/23/2005,18:39,1195.25,1195.25,1195.25,1195.25,0,4,4.00
05/23/2005,18:43,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/23/2005,18:48,1195.25,1195.25,1195.25,1195.25,0,3,3.00
05/23/2005,18:54,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/23/2005,18:55,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/23/2005,18:57,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,18:58,1195.50,1195.50,1195.50,1195.50,15,0,15.00
05/23/2005,19:01,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,19:04,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,19:05,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,19:07,1195.50,1195.50,1195.50,1195.50,3,0,3.00
05/23/2005,19:09,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,19:12,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,19:15,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,19:22,1195.25,1195.25,1195.25,1195.25,0,4,4.00
05/23/2005,19:23,1195.25,1195.25,1195.25,1195.25,0,132,132.00
05/23/2005,19:24,1195.25,1195.25,1195.25,1195.25,0,6,6.00
05/23/2005,19:25,1195.00,1195.25,1195.00,1195.25,1,6,7.00
05/23/2005,19:26,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/23/2005,19:27,1195.25,1195.25,1195.25,1195.25,30,0,30.00
05/23/2005,19:28,1195.25,1195.25,1195.25,1195.25,3,0,3.00
05/23/2005,19:29,1195.25,1195.25,1195.25,1195.25,27,0,27.00
05/23/2005,19:31,1195.25,1195.25,1195.25,1195.25,2,0,2.00
05/23/2005,19:33,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/23/2005,19:36,1195.25,1195.25,1195.25,1195.25,2,0,2.00
05/23/2005,19:40,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/23/2005,19:42,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/23/2005,19:43,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,19:46,1195.25,1195.25,1195.25,1195.25,0,10,10.00
05/23/2005,19:49,1195.25,1195.25,1195.25,1195.25,0,9,9.00
05/23/2005,19:50,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,19:54,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,19:58,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,19:59,1195.50,1195.50,1195.50,1195.50,8,0,8.00
05/23/2005,20:03,1195.25,1195.50,1195.25,1195.50,1,1,2.00
05/23/2005,20:06,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,20:08,1195.50,1195.50,1195.50,1195.50,60,0,60.00
05/23/2005,20:10,1195.50,1195.50,1195.50,1195.50,45,0,45.00
05/23/2005,20:11,1195.50,1195.50,1195.50,1195.50,7,0,7.00
05/23/2005,20:13,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,20:15,1195.50,1195.50,1195.50,1195.50,62,0,62.00
05/23/2005,20:16,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,20:19,1195.50,1195.50,1195.50,1195.50,20,0,20.00
05/23/2005,20:21,1195.75,1195.75,1195.75,1195.75,1,0,1.00
05/23/2005,20:29,1195.50,1195.50,1195.50,1195.50,0,12,12.00
05/23/2005,20:31,1195.50,1195.50,1195.50,1195.50,0,2,2.00
05/23/2005,20:32,1195.50,1195.50,1195.50,1195.50,0,2,2.00
05/23/2005,20:37,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,20:39,1195.50,1195.50,1195.50,1195.50,0,49,49.00
05/23/2005,20:40,1195.50,1195.50,1195.50,1195.50,0,40,40.00
05/23/2005,20:50,1195.25,1195.25,1195.25,1195.25,0,40,40.00
05/23/2005,20:51,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/23/2005,20:53,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,20:54,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,20:55,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,20:56,1195.25,1195.25,1195.25,1195.25,0,3,3.00
05/23/2005,20:57,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,20:58,1195.25,1195.25,1195.25,1195.25,0,10,10.00
05/23/2005,21:01,1195.50,1195.50,1195.25,1195.50,26,10,36.00
05/23/2005,21:02,1195.50,1195.50,1195.50,1195.50,30,0,30.00
05/23/2005,21:03,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,21:06,1195.50,1195.50,1195.50,1195.50,20,0,20.00
05/23/2005,21:07,1195.25,1195.25,1195.25,1195.25,0,21,21.00
05/23/2005,21:20,1195.50,1195.50,1195.25,1195.25,1,2,3.00
05/23/2005,21:22,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,21:26,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/23/2005,21:27,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,21:29,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,21:35,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,21:36,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,21:37,1195.50,1195.50,1195.50,1195.50,79,0,79.00
05/23/2005,21:38,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,21:39,1195.50,1195.50,1195.50,1195.50,4,0,4.00
05/23/2005,21:42,1195.50,1195.50,1195.50,1195.50,6,0,6.00
05/23/2005,21:48,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,21:49,1195.50,1195.50,1195.50,1195.50,4,0,4.00
05/23/2005,21:52,1195.50,1195.50,1195.50,1195.50,5,0,5.00
05/23/2005,21:55,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,21:56,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,21:58,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/23/2005,21:59,1195.75,1195.75,1195.75,1195.75,4,0,4.00
05/23/2005,22:00,1195.50,1195.50,1195.50,1195.50,0,15,15.00
05/23/2005,22:04,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,22:05,1195.50,1195.50,1195.50,1195.50,0,5,5.00
05/23/2005,22:06,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,22:08,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,22:12,1195.50,1195.50,1195.50,1195.50,0,5,5.00
05/23/2005,22:15,1195.75,1195.75,1195.75,1195.75,1,0,1.00
05/23/2005,22:19,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,22:20,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,22:21,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,22:29,1195.75,1195.75,1195.75,1195.75,1,0,1.00
05/23/2005,22:37,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/23/2005,22:39,1195.50,1195.50,1195.50,1195.50,0,20,20.00
05/23/2005,22:43,1195.50,1195.50,1195.50,1195.50,0,20,20.00
05/23/2005,22:46,1195.50,1195.50,1195.25,1195.25,0,20,20.00
05/23/2005,22:48,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,22:50,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,22:55,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,22:56,1195.50,1195.50,1195.50,1195.50,3,0,3.00
05/23/2005,22:57,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,23:00,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,23:05,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,23:21,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,23:25,1195.50,1195.50,1195.50,1195.50,9,0,9.00
05/23/2005,23:34,1195.50,1195.50,1195.50,1195.50,3,0,3.00
05/23/2005,23:37,1195.50,1195.50,1195.25,1195.50,19,5,24.00
05/23/2005,23:39,1195.50,1195.50,1195.50,1195.50,6,0,6.00
05/23/2005,23:40,1195.25,1195.25,1195.25,1195.25,0,50,50.00
05/23/2005,23:44,1195.50,1195.50,1195.25,1195.25,1,4,5.00
05/23/2005,23:45,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/23/2005,23:46,1195.25,1195.25,1195.25,1195.25,0,15,15.00
05/23/2005,23:47,1195.25,1195.25,1195.25,1195.25,0,50,50.00
05/23/2005,23:48,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,23:49,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/23/2005,23:52,1195.50,1195.50,1195.50,1195.50,3,0,3.00
05/23/2005,23:53,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,23:54,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/23/2005,23:58,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/24/2005,00:00,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/24/2005,00:01,1195.25,1195.25,1195.25,1195.25,0,20,20.00
05/24/2005,00:05,1195.50,1195.50,1195.25,1195.25,1,75,76.00
05/24/2005,00:15,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/24/2005,00:17,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/24/2005,00:22,1195.25,1195.25,1195.25,1195.25,0,4,4.00
05/24/2005,00:30,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/24/2005,00:33,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/24/2005,00:37,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/24/2005,00:41,1195.50,1195.50,1195.50,1195.50,10,0,10.00
05/24/2005,00:46,1195.25,1195.50,1195.25,1195.50,11,15,26.00
05/24/2005,00:51,1195.25,1195.25,1195.00,1195.00,0,76,76.00
05/24/2005,00:53,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/24/2005,00:54,1195.25,1195.25,1195.25,1195.25,19,0,19.00
05/24/2005,00:56,1195.25,1195.25,1195.25,1195.25,4,0,4.00
05/24/2005,00:57,1195.25,1195.50,1195.25,1195.50,9,0,9.00
05/24/2005,00:58,1195.50,1195.50,1195.50,1195.50,4,0,4.00
05/24/2005,01:00,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/24/2005,01:02,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/24/2005,01:03,1195.25,1195.25,1195.25,1195.25,0,6,6.00
05/24/2005,01:04,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/24/2005,01:07,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/24/2005,01:10,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/24/2005,01:14,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/24/2005,01:20,1195.25,1195.25,1195.25,1195.25,0,3,3.00
05/24/2005,01:22,1195.25,1195.25,1195.25,1195.25,0,30,30.00
05/24/2005,01:23,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/24/2005,01:24,1195.25,1195.50,1195.25,1195.50,1,2,3.00
05/24/2005,01:30,1195.25,1195.25,1195.25,1195.25,0,28,28.00
05/24/2005,01:32,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/24/2005,01:33,1195.25,1195.25,1195.25,1195.25,0,18,18.00
05/24/2005,01:34,1195.25,1195.25,1195.25,1195.25,0,35,35.00
05/24/2005,01:35,1195.25,1195.25,1195.25,1195.25,0,6,6.00
05/24/2005,01:36,1195.25,1195.25,1195.25,1195.25,0,10,10.00
05/24/2005,01:38,1195.25,1195.25,1195.25,1195.25,0,10,10.00
05/24/2005,01:39,1195.00,1195.25,1195.00,1195.25,46,3,49.00
05/24/2005,01:40,1195.25,1195.25,1195.25,1195.25,9,0,9.00
05/24/2005,01:44,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/24/2005,01:45,1195.25,1195.25,1195.25,1195.25,3,0,3.00
05/24/2005,01:47,1195.00,1195.00,1195.00,1195.00,0,1,1.00
05/24/2005,01:48,1195.00,1195.00,1195.00,1195.00,0,1,1.00
05/24/2005,01:51,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/24/2005,01:53,1195.25,1195.25,1195.25,1195.25,10,0,10.00
05/24/2005,01:56,1195.00,1195.00,1195.00,1195.00,0,200,200.00
05/24/2005,01:58,1195.00,1195.00,1195.00,1195.00,0,82,82.00
05/24/2005,01:59,1195.00,1195.00,1195.00,1195.00,0,61,61.00
05/24/2005,02:00,1194.75,1195.00,1194.75,1195.00,1,2,3.00
05/24/2005,02:01,1194.75,1194.75,1194.50,1194.50,0,639,639.00
05/24/2005,02:02,1194.50,1194.50,1194.25,1194.25,20,72,92.00
05/24/2005,02:03,1194.25,1194.50,1194.25,1194.25,1,155,156.00
05/24/2005,02:04,1194.25,1194.25,1194.00,1194.00,0,453,453.00
05/24/2005,02:05,1194.25,1194.25,1193.75,1193.75,12,39,51.00
05/24/2005,02:06,1193.75,1193.75,1193.75,1193.75,0,309,309.00
05/24/2005,02:07,1193.75,1193.75,1193.50,1193.50,0,75,75.00
05/24/2005,02:08,1193.50,1193.50,1193.50,1193.50,0,221,221.00
05/24/2005,02:09,1193.50,1193.75,1193.50,1193.75,56,3,59.00
05/24/2005,02:10,1193.75,1193.75,1193.75,1193.75,229,0,229.00
05/24/2005,02:11,1193.75,1193.75,1193.25,1193.50,91,61,152.00
05/24/2005,02:12,1193.50,1193.50,1193.50,1193.50,0,3,3.00
05/24/2005,02:13,1193.25,1193.25,1193.25,1193.25,0,193,193.00
05/24/2005,02:14,1193.25,1193.50,1193.00,1193.25,11,97,108.00
05/24/2005,02:15,1193.50,1193.75,1193.25,1193.75,137,1,138.00
05/24/2005,02:16,1193.75,1193.75,1193.50,1193.75,16,8,24.00
05/24/2005,02:17,1193.75,1193.75,1193.75,1193.75,55,0,55.00
05/24/2005,02:18,1193.75,1193.75,1193.75,1193.75,16,0,16.00
05/24/2005,02:19,1193.75,1193.75,1193.75,1193.75,40,0,40.00
05/24/2005,02:20,1193.50,1193.50,1193.50,1193.50,0,13,13.00
05/24/2005,02:21,1193.50,1193.50,1193.50,1193.50,0,176,176.00
05/24/2005,02:22,1193.25,1193.25,1193.25,1193.25,0,13,13.00
05/24/2005,02:24,1193.50,1193.50,1193.50,1193.50,110,0,110.00
05/24/2005,02:25,1193.50,1193.50,1193.50,1193.50,27,0,27.00
05/24/2005,02:26,1193.50,1193.50,1193.25,1193.25,32,67,99.00
05/24/2005,02:27,1193.50,1193.50,1193.50,1193.50,22,0,22.00
05/24/2005,02:28,1193.50,1193.50,1193.50,1193.50,19,0,19.00
05/24/2005,02:29,1193.50,1193.50,1193.50,1193.50,17,0,17.00
05/24/2005,02:30,1193.25,1193.25,1193.25,1193.25,0,1,1.00
05/24/2005,02:31,1193.25,1193.25,1193.25,1193.25,0,15,15.00
05/24/2005,02:32,1193.50,1194.00,1193.50,1193.75,205,3,208.00
05/24/2005,02:33,1193.75,1193.75,1193.75,1193.75,0,23,23.00
05/24/2005,02:34,1194.00,1194.00,1193.75,1194.00,131,2,133.00
05/24/2005,02:35,1194.00,1194.00,1193.75,1193.75,32,2,34.00
05/24/2005,02:36,1193.75,1194.00,1193.75,1194.00,2,3,5.00
05/24/2005,02:37,1194.00,1194.00,1193.75,1194.00,65,10,75.00
05/24/2005,02:38,1194.00,1194.25,1194.00,1194.25,158,0,158.00
05/24/2005,02:39,1194.00,1194.25,1194.00,1194.25,82,50,132.00
05/24/2005,02:40,1194.25,1194.25,1194.25,1194.25,39,0,39.00
05/24/2005,02:41,1194.25,1194.25,1194.25,1194.25,5,0,5.00
05/24/2005,02:42,1194.25,1194.25,1194.25,1194.25,2,0,2.00
05/24/2005,02:45,1194.25,1194.25,1194.00,1194.00,3,40,43.00
05/24/2005,02:46,1194.25,1194.25,1194.25,1194.25,46,0,46.00
05/24/2005,02:47,1194.50,1194.50,1194.50,1194.50,183,0,183.00
05/24/2005,02:49,1194.75,1194.75,1194.50,1194.50,2,54,56.00
05/24/2005,02:51,1194.50,1194.50,1194.50,1194.50,0,10,10.00
05/24/2005,02:53,1194.25,1194.25,1194.25,1194.25,0,15,15.00
05/24/2005,02:54,1194.25,1194.25,1194.25,1194.25,0,4,4.00
05/24/2005,02:55,1194.25,1194.25,1194.00,1194.00,0,66,66.00
05/24/2005,02:56,1194.00,1194.00,1194.00,1194.00,0,2,2.00
05/24/2005,02:57,1194.00,1194.00,1194.00,1194.00,0,4,4.00
05/24/2005,02:58,1194.00,1194.00,1194.00,1194.00,0,8,8.00
05/24/2005,02:59,1194.00,1194.00,1194.00,1194.00,0,49,49.00
05/24/2005,03:00,1194.00,1194.00,1194.00,1194.00,0,13,13.00
05/24/2005,03:01,1194.00,1194.00,1194.00,1194.00,0,6,6.00
05/24/2005,03:04,1194.00,1194.00,1194.00,1194.00,0,53,53.00
05/24/2005,03:06,1194.25,1194.25,1194.25,1194.25,1,0,1.00
05/24/2005,03:07,1194.25,1194.25,1194.25,1194.25,1,0,1.00
05/24/2005,03:09,1194.00,1194.00,1194.00,1194.00,0,10,10.00
05/24/2005,03:10,1194.25,1194.25,1194.25,1194.25,3,0,3.00
05/24/2005,03:11,1194.00,1194.25,1194.00,1194.25,223,1,224.00
05/24/2005,03:12,1194.00,1194.00,1194.00,1194.00,0,49,49.00
05/24/2005,03:13,1194.00,1194.00,1194.00,1194.00,0,22,22.00
05/24/2005,03:14,1193.75,1193.75,1193.75,1193.75,0,43,43.00
05/24/2005,03:15,1193.75,1193.75,1193.75,1193.75,0,3,3.00
05/24/2005,03:17,1193.75,1193.75,1193.75,1193.75,0,19,19.00
05/24/2005,03:18,1193.75,1193.75,1193.75,1193.75,0,8,8.00
05/24/2005,03:19,1193.75,1193.75,1193.75,1193.75,0,2,2.00
05/24/2005,03:20,1194.00,1194.00,1194.00,1194.00,2,0,2.00
05/24/2005,03:21,1194.00,1194.00,1193.75,1193.75,50,1,51.00
05/24/2005,03:22,1193.75,1193.75,1193.75,1193.75,0,1,1.00
05/24/2005,03:24,1194.00,1194.00,1194.00,1194.00,27,0,27.00
05/24/2005,03:26,1194.00,1194.00,1194.00,1194.00,7,0,7.00
05/24/2005,03:27,1194.00,1194.00,1194.00,1194.00,22,0,22.00
05/24/2005,03:28,1194.00,1194.00,1194.00,1194.00,1,0,1.00
05/24/2005,03:29,1194.00,1194.00,1194.00,1194.00,2,0,2.00
05/24/2005,03:30,1194.25,1194.25,1194.25,1194.25,1,0,1.00
05/24/2005,03:34,1194.00,1194.00,1194.00,1194.00,0,34,34.00
05/24/2005,03:37,1194.00,1194.00,1194.00,1194.00,0,1,1.00
05/24/2005,03:43,1193.75,1193.75,1193.75,1193.75,0,2,2.00
05/24/2005,03:44,1193.75,1193.75,1193.75,1193.75,0,63,63.00
05/24/2005,03:45,1193.75,1193.75,1193.75,1193.75,0,32,32.00
05/24/2005,03:47,1193.75,1193.75,1193.75,1193.75,0,1,1.00
05/24/2005,03:51,1194.00,1194.00,1194.00,1194.00,4,0,4.00
05/24/2005,03:52,1193.75,1193.75,1193.75,1193.75,0,15,15.00
05/24/2005,03:53,1194.00,1194.00,1193.75,1193.75,2,1,3.00
05/24/2005,03:54,1194.00,1194.00,1194.00,1194.00,76,0,76.00
05/24/2005,03:55,1194.00,1194.00,1194.00,1194.00,16,0,16.00
05/24/2005,03:56,1194.00,1194.00,1194.00,1194.00,2,0,2.00
05/24/2005,03:58,1194.25,1194.25,1194.25,1194.25,52,0,52.00
05/24/2005,04:00,1194.25,1194.25,1194.25,1194.25,14,0,14.00
05/24/2005,04:01,1194.00,1194.00,1193.75,1193.75,0,118,118.00
05/24/2005,04:02,1194.00,1194.00,1194.00,1194.00,3,0,3.00
05/24/2005,04:03,1193.75,1193.75,1193.75,1193.75,0,2,2.00
05/24/2005,04:04,1193.75,1193.75,1193.75,1193.75,0,33,33.00
05/24/2005,04:05,1193.50,1193.50,1193.50,1193.50,0,101,101.00
05/24/2005,04:06,1193.50,1193.50,1193.50,1193.50,0,145,145.00
05/24/2005,04:07,1193.50,1193.50,1193.50,1193.50,0,17,17.00
05/24/2005,04:08,1193.50,1193.50,1193.50,1193.50,0,125,125.00
05/24/2005,04:09,1193.50,1193.50,1193.25,1193.25,0,7,7.00
05/24/2005,04:10,1193.25,1193.25,1193.25,1193.25,0,2,2.00
05/24/2005,04:11,1193.25,1193.25,1193.00,1193.00,0,157,157.00
05/24/2005,04:12,1193.25,1193.25,1193.25,1193.25,50,0,50.00
05/24/2005,04:13,1193.25,1193.25,1193.25,1193.25,22,0,22.00
05/24/2005,04:14,1193.25,1193.25,1193.00,1193.25,41,6,47.00
05/24/2005,04:15,1193.00,1193.00,1193.00,1193.00,0,1,1.00
05/24/2005,04:16,1193.00,1193.00,1193.00,1193.00,0,101,101.00
05/24/2005,04:17,1193.25,1193.25,1193.00,1193.00,3,135,138.00
05/24/2005,04:18,1193.00,1193.00,1193.00,1193.00,0,2,2.00
05/24/2005,04:19,1193.25,1193.25,1193.25,1193.25,63,0,63.00
05/24/2005,04:21,1193.00,1193.00,1193.00,1193.00,0,37,37.00
05/24/2005,04:22,1193.00,1193.00,1192.75,1192.75,0,117,117.00
05/24/2005,04:23,1192.75,1193.00,1192.75,1192.75,3,5,8.00
05/24/2005,04:24,1193.00,1193.00,1193.00,1193.00,24,0,24.00
05/24/2005,04:25,1193.00,1193.00,1193.00,1193.00,15,0,15.00
05/24/2005,04:26,1192.75,1192.75,1192.75,1192.75,0,121,121.00
05/24/2005,04:27,1192.75,1192.75,1192.50,1192.75,4,63,67.00
05/24/2005,04:28,1192.50,1192.50,1192.50,1192.50,0,367,367.00
05/24/2005,04:29,1192.50,1192.75,1192.50,1192.75,8,71,79.00
05/24/2005,04:30,1192.50,1192.50,1192.50,1192.50,0,45,45.00
05/24/2005,04:31,1192.50,1192.50,1192.50,1192.50,0,6,6.00
05/24/2005,04:32,1192.50,1192.75,1192.50,1192.75,252,10,262.00
05/24/2005,04:33,1192.75,1193.00,1192.75,1193.00,207,0,207.00
05/24/2005,04:34,1193.00,1193.00,1192.75,1192.75,16,202,218.00
05/24/2005,04:35,1193.00,1193.00,1192.75,1192.75,1,4,5.00
05/24/2005,04:36,1192.75,1192.75,1192.75,1192.75,0,42,42.00
05/24/2005,04:38,1192.75,1192.75,1192.75,1192.75,0,5,5.00
05/24/2005,04:39,1192.75,1192.75,1192.75,1192.75,0,127,127.00
05/24/2005,04:41,1193.00,1193.00,1193.00,1193.00,3,0,3.00
05/24/2005,04:42,1193.00,1193.00,1193.00,1193.00,51,0,51.00
05/24/2005,04:43,1193.00,1193.00,1193.00,1193.00,116,0,116.00
05/24/2005,04:44,1193.00,1193.00,1193.00,1193.00,22,0,22.00
05/24/2005,04:46,1193.00,1193.00,1192.75,1192.75,10,34,44.00
05/24/2005,04:52,1192.75,1192.75,1192.75,1192.75,0,5,5.00
05/24/2005,04:53,1193.00,1193.00,1193.00,1193.00,3,0,3.00
05/24/2005,04:54,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/24/2005,04:55,1192.75,1193.00,1192.75,1193.00,5,1,6.00
05/24/2005,04:56,1192.75,1192.75,1192.75,1192.75,0,4,4.00
05/24/2005,04:57,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/24/2005,04:58,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/24/2005,04:59,1193.00,1193.00,1193.00,1193.00,5,0,5.00
05/24/2005,05:00,1193.00,1193.00,1193.00,1193.00,63,0,63.00
05/24/2005,05:01,1193.00,1193.25,1193.00,1193.25,345,0,345.00
05/24/2005,05:02,1193.25,1193.50,1193.25,1193.25,23,10,33.00
05/24/2005,05:03,1193.50,1193.50,1193.50,1193.50,245,0,245.00
05/24/2005,05:04,1193.50,1193.75,1193.50,1193.75,17,0,17.00
05/24/2005,05:05,1193.50,1193.50,1193.50,1193.50,0,5,5.00
05/24/2005,05:06,1193.50,1193.50,1193.50,1193.50,0,2,2.00
05/24/2005,05:07,1193.50,1193.50,1193.25,1193.25,0,51,51.00
05/24/2005,05:08,1193.25,1193.25,1193.25,1193.25,0,2,2.00
05/24/2005,05:10,1193.25,1193.25,1193.25,1193.25,0,172,172.00
05/24/2005,05:12,1193.25,1193.25,1193.25,1193.25,0,1,1.00
05/24/2005,05:14,1193.50,1193.50,1193.50,1193.50,78,0,78.00
05/24/2005,05:16,1193.50,1193.50,1193.50,1193.50,9,0,9.00
05/24/2005,05:17,1193.75,1193.75,1193.75,1193.75,56,0,56.00
05/24/2005,05:19,1193.50,1193.50,1193.50,1193.50,0,32,32.00
05/24/2005,05:20,1193.50,1193.50,1193.50,1193.50,0,24,24.00
05/24/2005,05:21,1193.75,1193.75,1193.50,1193.50,5,1,6.00
05/24/2005,05:22,1193.50,1193.75,1193.50,1193.75,2,5,7.00
05/24/2005,05:23,1193.50,1193.50,1193.50,1193.50,0,164,164.00
05/24/2005,05:24,1193.50,1193.50,1193.50,1193.50,0,16,16.00
05/24/2005,05:26,1193.50,1193.50,1193.25,1193.25,0,82,82.00
05/24/2005,05:27,1193.25,1193.25,1193.25,1193.25,0,4,4.00
05/24/2005,05:28,1193.25,1193.25,1193.25,1193.25,0,40,40.00
05/24/2005,05:31,1193.25,1193.50,1193.25,1193.50,11,1,12.00
05/24/2005,05:32,1193.50,1193.50,1193.25,1193.50,70,10,80.00
05/24/2005,05:33,1193.25,1193.25,1193.25,1193.25,0,21,21.00
05/24/2005,05:37,1193.50,1193.50,1193.25,1193.25,1,6,7.00
05/24/2005,05:38,1193.50,1193.50,1193.50,1193.50,28,0,28.00
05/24/2005,05:39,1193.50,1193.50,1193.50,1193.50,1,0,1.00
05/24/2005,05:40,1193.50,1193.50,1193.50,1193.50,2,0,2.00
05/24/2005,05:41,1193.75,1193.75,1193.50,1193.50,3,1,4.00
05/24/2005,05:43,1193.75,1193.75,1193.75,1193.75,40,0,40.00
05/24/2005,05:47,1193.75,1193.75,1193.75,1193.75,2,0,2.00
05/24/2005,05:48,1193.75,1193.75,1193.50,1193.50,1,1,2.00
05/24/2005,05:52,1193.75,1193.75,1193.75,1193.75,2,0,2.00
05/24/2005,05:54,1193.50,1193.50,1193.50,1193.50,0,2,2.00
05/24/2005,05:55,1193.50,1193.75,1193.50,1193.75,1,25,26.00
05/24/2005,05:57,1193.75,1193.75,1193.75,1193.75,23,0,23.00
05/24/2005,05:58,1193.50,1193.50,1193.50,1193.50,0,4,4.00
05/24/2005,05:59,1193.50,1193.50,1193.50,1193.50,0,58,58.00
05/24/2005,06:00,1193.25,1193.25,1193.25,1193.25,0,162,162.00
05/24/2005,06:01,1193.25,1193.25,1193.00,1193.00,1,3,4.00
05/24/2005,06:02,1193.00,1193.25,1193.00,1193.25,16,1,17.00
05/24/2005,06:04,1193.00,1193.25,1193.00,1193.00,3,56,59.00
05/24/2005,06:05,1193.25,1193.25,1193.25,1193.25,19,0,19.00
05/24/2005,06:06,1193.25,1193.25,1193.25,1193.25,179,0,179.00
05/24/2005,06:07,1193.25,1193.25,1193.00,1193.25,21,40,61.00
05/24/2005,06:08,1193.25,1193.25,1193.25,1193.25,13,0,13.00
05/24/2005,06:09,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/24/2005,06:10,1193.50,1193.50,1193.50,1193.50,8,0,8.00
05/24/2005,06:11,1193.50,1193.50,1193.50,1193.50,4,0,4.00
05/24/2005,06:12,1193.25,1193.25,1193.25,1193.25,0,21,21.00
05/24/2005,06:13,1193.25,1193.25,1193.25,1193.25,0,17,17.00
05/24/2005,06:14,1193.50,1193.50,1193.50,1193.50,8,0,8.00
05/24/2005,06:15,1193.50,1193.50,1193.50,1193.50,1,0,1.00
05/24/2005,06:17,1193.25,1193.25,1193.00,1193.00,0,144,144.00
05/24/2005,06:18,1193.00,1193.00,1193.00,1193.00,0,105,105.00
05/24/2005,06:19,1193.00,1193.25,1193.00,1193.25,60,8,68.00
05/24/2005,06:20,1193.25,1193.25,1193.25,1193.25,6,0,6.00
05/24/2005,06:21,1193.00,1193.00,1192.75,1192.75,0,149,149.00
05/24/2005,06:22,1192.75,1193.00,1192.75,1193.00,1,8,9.00
05/24/2005,06:23,1193.00,1193.00,1192.75,1192.75,5,44,49.00
05/24/2005,06:25,1192.75,1192.75,1192.75,1192.75,0,50,50.00
05/24/2005,06:26,1193.00,1193.00,1192.50,1192.75,7,152,159.00
05/24/2005,06:27,1192.75,1192.75,1192.75,1192.75,2,0,2.00
05/24/2005,06:28,1192.75,1192.75,1192.75,1192.75,14,0,14.00
05/24/2005,06:29,1192.50,1192.75,1192.50,1192.75,63,10,73.00
05/24/2005,06:30,1192.75,1193.00,1192.75,1193.00,2,0,2.00
05/24/2005,06:31,1193.00,1193.25,1193.00,1193.25,412,0,412.00
05/24/2005,06:32,1193.25,1193.50,1193.25,1193.25,34,82,116.00
05/24/2005,06:33,1193.25,1193.25,1193.25,1193.25,0,56,56.00
05/24/2005,06:34,1193.25,1193.25,1193.00,1193.00,1,107,108.00
05/24/2005,06:35,1193.00,1193.00,1192.75,1192.75,0,150,150.00
05/24/2005,06:36,1192.75,1192.75,1192.50,1192.75,11,7,18.00
05/24/2005,06:37,1192.75,1192.75,1192.75,1192.75,56,0,56.00
05/24/2005,06:38,1192.50,1192.75,1192.50,1192.75,6,1,7.00
05/24/2005,06:39,1192.75,1192.75,1192.50,1192.50,18,25,43.00
05/24/2005,06:40,1192.75,1192.75,1192.50,1192.75,10,102,112.00
05/24/2005,06:41,1192.50,1192.75,1192.25,1192.50,55,197,252.00
05/24/2005,06:42,1192.50,1192.75,1192.50,1192.50,12,1,13.00
05/24/2005,06:44,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/24/2005,06:45,1192.75,1192.75,1192.50,1192.75,6,2,8.00
05/24/2005,06:47,1192.50,1192.75,1192.50,1192.75,4,70,74.00
05/24/2005,06:48,1192.75,1192.75,1192.50,1192.50,1,151,152.00
05/24/2005,06:49,1192.50,1192.50,1192.25,1192.25,0,107,107.00
05/24/2005,06:50,1192.25,1192.25,1192.25,1192.25,0,4,4.00
05/24/2005,06:51,1192.50,1192.50,1192.25,1192.50,113,10,123.00
05/24/2005,06:52,1192.50,1192.50,1192.50,1192.50,238,0,238.00
05/24/2005,06:53,1192.50,1192.75,1192.50,1192.75,37,0,37.00
05/24/2005,06:54,1192.50,1192.75,1192.50,1192.50,2,436,438.00
05/24/2005,06:55,1192.25,1192.75,1192.25,1192.75,81,1,82.00
05/24/2005,06:56,1192.50,1192.75,1192.50,1192.75,3,15,18.00
05/24/2005,06:57,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,06:59,1192.75,1192.75,1192.75,1192.75,2,0,2.00
05/24/2005,07:00,1192.50,1192.50,1192.50,1192.50,0,2,2.00
05/24/2005,07:01,1192.75,1192.75,1192.50,1192.75,4,4,8.00
05/24/2005,07:02,1192.75,1192.75,1192.75,1192.75,22,0,22.00
05/24/2005,07:03,1192.75,1192.75,1192.50,1192.75,5,2,7.00
05/24/2005,07:04,1192.75,1192.75,1192.50,1192.75,2,37,39.00
05/24/2005,07:05,1192.75,1192.75,1192.50,1192.50,5,54,59.00
05/24/2005,07:06,1192.75,1192.75,1192.50,1192.75,319,21,340.00
05/24/2005,07:07,1192.75,1193.00,1192.75,1193.00,7,0,7.00
05/24/2005,07:08,1192.75,1193.00,1192.75,1193.00,4,1,5.00
05/24/2005,07:09,1193.00,1193.00,1193.00,1193.00,5,0,5.00
05/24/2005,07:11,1193.00,1193.00,1193.00,1193.00,25,0,25.00
05/24/2005,07:12,1192.75,1192.75,1192.75,1192.75,0,10,10.00
05/24/2005,07:13,1193.00,1193.00,1193.00,1193.00,3,0,3.00
05/24/2005,07:14,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/24/2005,07:15,1192.75,1193.00,1192.75,1193.00,3,15,18.00
05/24/2005,07:16,1193.00,1193.00,1192.75,1192.75,2,11,13.00
05/24/2005,07:17,1193.00,1193.00,1192.75,1192.75,3,62,65.00
05/24/2005,07:18,1192.75,1193.00,1192.75,1193.00,1,1,2.00
05/24/2005,07:19,1193.00,1193.00,1192.75,1192.75,77,167,244.00
05/24/2005,07:20,1192.75,1193.00,1192.75,1193.00,218,2,220.00
05/24/2005,07:21,1193.00,1193.00,1193.00,1193.00,5,0,5.00
05/24/2005,07:22,1193.00,1193.00,1193.00,1193.00,5,0,5.00
05/24/2005,07:23,1193.25,1193.25,1193.00,1193.00,9,1,10.00
05/24/2005,07:24,1193.25,1193.25,1193.25,1193.25,204,0,204.00
05/24/2005,07:25,1193.25,1193.25,1193.00,1193.25,6,10,16.00
05/24/2005,07:26,1193.25,1193.25,1193.00,1193.00,1,1,2.00
05/24/2005,07:27,1193.25,1193.25,1193.25,1193.25,2,0,2.00
05/24/2005,07:28,1193.25,1193.25,1193.00,1193.00,20,8,28.00
05/24/2005,07:29,1193.00,1193.00,1193.00,1193.00,0,1,1.00
05/24/2005,07:30,1193.25,1193.25,1193.25,1193.25,4,0,4.00
05/24/2005,07:31,1193.00,1193.00,1192.75,1192.75,0,152,152.00
05/24/2005,07:32,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/24/2005,07:33,1192.75,1192.75,1192.75,1192.75,0,214,214.00
05/24/2005,07:34,1192.75,1192.75,1192.75,1192.75,0,129,129.00
05/24/2005,07:35,1192.75,1192.75,1192.75,1192.75,0,16,16.00
05/24/2005,07:36,1192.75,1193.00,1192.75,1192.75,34,28,62.00
05/24/2005,07:37,1192.75,1192.75,1192.75,1192.75,0,31,31.00
05/24/2005,07:38,1192.75,1193.00,1192.75,1193.00,1,17,18.00
05/24/2005,07:39,1192.75,1192.75,1192.75,1192.75,0,3,3.00
05/24/2005,07:40,1192.75,1192.75,1192.75,1192.75,0,36,36.00
05/24/2005,07:41,1193.00,1193.00,1193.00,1193.00,2,0,2.00
05/24/2005,07:42,1192.75,1193.00,1192.75,1193.00,130,1,131.00
05/24/2005,07:44,1193.00,1193.00,1192.75,1192.75,2,3,5.00
05/24/2005,07:45,1193.00,1193.00,1193.00,1193.00,2,0,2.00
05/24/2005,07:46,1193.00,1193.00,1193.00,1193.00,80,0,80.00
05/24/2005,07:47,1192.75,1193.00,1192.75,1193.00,3,6,9.00
05/24/2005,07:48,1193.00,1193.00,1192.75,1192.75,2,5,7.00
05/24/2005,07:49,1192.75,1193.00,1192.75,1193.00,2,2,4.00
05/24/2005,07:50,1193.00,1193.00,1192.75,1192.75,50,3,53.00
05/24/2005,07:52,1193.00,1193.00,1192.75,1193.00,31,1,32.00
05/24/2005,07:53,1192.75,1192.75,1192.75,1192.75,0,2,2.00
05/24/2005,07:55,1193.00,1193.25,1193.00,1193.00,305,3,308.00
05/24/2005,07:56,1193.00,1193.25,1193.00,1193.25,1,2,3.00
05/24/2005,07:57,1193.00,1193.00,1192.75,1192.75,0,532,532.00
05/24/2005,07:58,1192.75,1192.75,1192.75,1192.75,0,77,77.00
05/24/2005,07:59,1192.75,1192.75,1192.50,1192.75,100,36,136.00
05/24/2005,08:00,1192.75,1192.75,1192.75,1192.75,12,0,12.00
05/24/2005,08:01,1193.00,1193.00,1193.00,1193.00,63,0,63.00
05/24/2005,08:02,1193.00,1193.00,1192.75,1192.75,1,2,3.00
05/24/2005,08:03,1193.00,1193.00,1192.75,1192.75,5,1,6.00
05/24/2005,08:04,1193.00,1193.00,1193.00,1193.00,31,0,31.00
05/24/2005,08:05,1193.00,1193.00,1193.00,1193.00,125,0,125.00
05/24/2005,08:06,1193.00,1193.00,1192.75,1192.75,1,1,2.00
05/24/2005,08:07,1192.75,1193.00,1192.75,1193.00,24,63,87.00
05/24/2005,08:09,1193.00,1193.00,1193.00,1193.00,19,0,19.00
05/24/2005,08:11,1192.75,1192.75,1192.75,1192.75,0,3,3.00
05/24/2005,08:14,1192.75,1193.00,1192.75,1193.00,1,21,22.00
05/24/2005,08:15,1193.00,1193.00,1193.00,1193.00,7,0,7.00
05/24/2005,08:16,1193.00,1193.00,1192.75,1192.75,8,22,30.00
05/24/2005,08:17,1193.00,1193.00,1193.00,1193.00,4,0,4.00
05/24/2005,08:18,1193.00,1193.00,1192.75,1192.75,19,3,22.00
05/24/2005,08:19,1192.75,1193.00,1192.75,1193.00,30,1,31.00
05/24/2005,08:20,1193.00,1193.00,1192.75,1192.75,1,31,32.00
05/24/2005,08:21,1193.00,1193.00,1192.75,1193.00,6,15,21.00
05/24/2005,08:22,1193.00,1193.00,1193.00,1193.00,17,0,17.00
05/24/2005,08:23,1193.00,1193.00,1192.75,1192.75,3,9,12.00
05/24/2005,08:24,1192.75,1193.00,1192.75,1192.75,1,18,19.00
05/24/2005,08:25,1192.75,1193.00,1192.75,1193.00,3,12,15.00
05/24/2005,08:26,1193.00,1193.00,1192.75,1192.75,12,4,16.00
05/24/2005,08:27,1192.75,1193.00,1192.75,1192.75,1,315,316.00
05/24/2005,08:28,1193.00,1193.00,1192.75,1192.75,103,11,114.00
05/24/2005,08:29,1193.00,1193.00,1192.75,1193.00,14,11,25.00
05/24/2005,08:30,1193.00,1193.25,1192.50,1193.00,913,725,1638.00
05/24/2005,08:31,1193.00,1193.25,1192.25,1192.25,633,2180,2813.00
05/24/2005,08:32,1192.25,1192.50,1192.25,1192.25,908,227,1135.00
05/24/2005,08:33,1192.25,1192.75,1191.75,1192.50,2472,2154,4626.00
05/24/2005,08:34,1192.25,1193.00,1192.25,1193.00,2459,530,2989.00
05/24/2005,08:35,1193.00,1193.00,1192.50,1192.75,1082,761,1843.00
05/24/2005,08:36,1192.75,1193.00,1192.25,1192.25,587,2846,3433.00
05/24/2005,08:37,1192.50,1192.50,1192.00,1192.25,369,3132,3501.00
05/24/2005,08:38,1192.00,1192.50,1191.50,1191.75,1135,5643,6778.00
05/24/2005,08:39,1191.50,1192.00,1191.50,1191.75,1501,195,1696.00
05/24/2005,08:40,1191.75,1192.50,1191.75,1192.00,1709,1403,3112.00
05/24/2005,08:41,1191.75,1192.50,1191.75,1192.25,724,712,1436.00
05/24/2005,08:42,1192.25,1192.50,1192.00,1192.25,399,102,501.00
05/24/2005,08:43,1192.25,1192.50,1191.75,1191.75,384,2653,3037.00
05/24/2005,08:44,1191.50,1192.00,1191.25,1192.00,1426,1447,2873.00
05/24/2005,08:45,1192.00,1192.00,1191.50,1191.50,164,1222,1386.00
05/24/2005,08:46,1191.75,1192.25,1191.25,1192.25,2844,1188,4032.00
05/24/2005,08:47,1192.25,1192.50,1192.00,1192.25,2132,613,2745.00
05/24/2005,08:48,1192.25,1192.50,1192.25,1192.50,560,65,625.00
05/24/2005,08:49,1192.50,1192.75,1192.00,1192.25,1001,1312,2313.00
05/24/2005,08:50,1192.50,1192.75,1192.00,1192.25,687,1105,1792.00
05/24/2005,08:51,1192.25,1192.75,1191.75,1192.50,1085,618,1703.00
05/24/2005,08:52,1192.75,1192.75,1192.25,1192.50,159,516,675.00
05/24/2005,08:53,1192.25,1192.50,1192.00,1192.25,21,667,688.00
05/24/2005,08:54,1192.25,1192.75,1192.00,1192.75,1487,527,2014.00
05/24/2005,08:55,1192.75,1192.75,1192.25,1192.50,123,174,297.00
05/24/2005,08:56,1192.25,1193.50,1192.25,1193.25,4473,949,5422.00
05/24/2005,08:57,1193.25,1194.00,1193.25,1193.50,4023,2061,6084.00
05/24/2005,08:58,1193.75,1193.75,1193.25,1193.50,462,1991,2453.00
05/24/2005,08:59,1193.50,1194.00,1193.50,1193.75,1111,1632,2743.00
05/24/2005,09:00,1193.50,1193.75,1193.25,1193.25,1090,574,1664.00
05/24/2005,09:01,1193.25,1194.00,1193.00,1193.25,1405,2381,3786.00
05/24/2005,09:02,1193.25,1193.50,1192.00,1192.25,876,4195,5071.00
05/24/2005,09:03,1192.25,1192.50,1192.00,1192.25,728,1016,1744.00
05/24/2005,09:04,1192.25,1192.50,1192.00,1192.50,346,819,1165.00
05/24/2005,09:05,1192.25,1192.50,1191.50,1191.50,1205,3840,5045.00
05/24/2005,09:06,1191.50,1191.75,1190.50,1190.75,1889,6982,8871.00
05/24/2005,09:07,1191.00,1191.25,1190.50,1191.25,3323,1447,4770.00
05/24/2005,09:08,1191.25,1191.75,1191.00,1191.50,1611,545,2156.00
05/24/2005,09:09,1191.50,1191.50,1191.25,1191.25,213,114,327.00
05/24/2005,09:10,1191.25,1191.50,1190.75,1191.00,578,1679,2257.00
05/24/2005,09:11,1191.00,1191.75,1191.00,1191.75,1092,432,1524.00
05/24/2005,09:12,1191.75,1192.25,1191.50,1192.00,2159,1567,3726.00
05/24/2005,09:13,1192.00,1192.25,1191.75,1192.00,161,210,371.00
05/24/2005,09:14,1192.00,1192.00,1191.25,1191.25,48,1797,1845.00
05/24/2005,09:15,1191.25,1192.00,1191.25,1192.00,1358,151,1509.00
05/24/2005,09:16,1192.00,1192.00,1190.75,1191.50,963,2358,3321.00
05/24/2005,09:17,1191.75,1192.00,1191.25,1191.75,725,629,1354.00
05/24/2005,09:18,1191.75,1191.75,1191.25,1191.25,20,795,815.00
05/24/2005,09:19,1191.50,1191.75,1191.25,1191.75,1230,425,1655.00
05/24/2005,09:20,1191.75,1192.50,1191.50,1192.25,1769,472,2241.00
05/24/2005,09:21,1192.25,1192.25,1192.00,1192.25,614,682,1296.00
05/24/2005,09:22,1192.00,1192.25,1191.50,1191.50,663,1283,1946.00
05/24/2005,09:23,1191.50,1192.00,1191.25,1192.00,411,135,546.00
05/24/2005,09:24,1191.75,1192.25,1191.50,1191.75,811,752,1563.00
05/24/2005,09:25,1191.75,1192.75,1191.75,1192.25,1674,188,1862.00
05/24/2005,09:26,1192.25,1192.75,1192.25,1192.25,416,487,903.00
05/24/2005,09:27,1192.25,1192.50,1192.00,1192.25,39,654,693.00
05/24/2005,09:28,1192.25,1193.00,1192.00,1193.00,1522,175,1697.00
05/24/2005,09:29,1193.00,1193.25,1192.50,1192.50,998,1496,2494.00
05/24/2005,09:30,1192.50,1192.50,1192.00,1192.25,337,1226,1563.00
05/24/2005,09:31,1192.25,1192.75,1192.25,1192.50,561,458,1019.00
05/24/2005,09:32,1192.50,1193.00,1192.25,1192.75,864,190,1054.00
05/24/2005,09:33,1192.75,1193.00,1192.50,1192.50,44,443,487.00
05/24/2005,09:34,1192.50,1193.25,1192.50,1193.00,803,399,1202.00
05/24/2005,09:35,1193.00,1193.50,1193.00,1193.25,1371,1001,2372.00
05/24/2005,09:36,1193.25,1193.25,1192.25,1192.50,479,1266,1745.00
05/24/2005,09:37,1192.50,1193.00,1192.50,1192.75,394,270,664.00
05/24/2005,09:38,1192.75,1192.75,1192.00,1192.25,148,1556,1704.00
05/24/2005,09:39,1192.25,1192.25,1191.75,1191.75,68,965,1033.00
05/24/2005,09:40,1191.75,1192.25,1191.75,1192.25,940,67,1007.00
05/24/2005,09:41,1192.25,1192.25,1191.75,1192.00,420,1240,1660.00
05/24/2005,09:42,1192.25,1192.25,1192.00,1192.00,18,10,28.00
05/24/2005,09:43,1192.00,1192.25,1192.00,1192.00,223,58,281.00
05/24/2005,09:44,1192.25,1192.25,1191.75,1192.00,221,324,545.00
05/24/2005,09:45,1191.75,1192.00,1191.00,1191.00,959,3193,4152.00
05/24/2005,09:46,1191.00,1191.25,1191.00,1191.25,129,538,667.00
05/24/2005,09:47,1191.25,1191.75,1191.00,1191.50,1127,466,1593.00
05/24/2005,09:48,1191.75,1192.00,1191.50,1192.00,984,354,1338.00
05/24/2005,09:49,1191.75,1192.00,1191.25,1191.50,65,944,1009.00
05/24/2005,09:50,1191.25,1191.50,1191.25,1191.25,242,1054,1296.00
05/24/2005,09:51,1191.25,1192.50,1191.25,1192.25,1809,435,2244.00
05/24/2005,09:52,1192.25,1192.50,1191.75,1192.25,513,763,1276.00
05/24/2005,09:53,1192.25,1192.50,1192.25,1192.50,110,41,151.00
05/24/2005,09:54,1192.25,1192.75,1192.00,1192.50,1153,657,1810.00
05/24/2005,09:55,1192.25,1192.25,1191.50,1192.00,194,846,1040.00
05/24/2005,09:56,1192.00,1192.25,1191.75,1192.00,952,117,1069.00
05/24/2005,09:57,1192.00,1192.00,1191.75,1192.00,601,360,961.00
05/24/2005,09:58,1192.00,1192.25,1191.75,1192.00,187,197,384.00
05/24/2005,09:59,1192.00,1192.25,1192.00,1192.25,254,0,254.00
05/24/2005,10:00,1192.25,1192.75,1192.25,1192.50,1400,128,1528.00
05/24/2005,10:01,1192.50,1193.25,1192.25,1192.25,1135,1682,2817.00
05/24/2005,10:02,1192.25,1192.25,1191.75,1192.00,1026,1534,2560.00
05/24/2005,10:03,1191.75,1192.00,1191.75,1192.00,162,14,176.00
05/24/2005,10:04,1192.00,1192.75,1191.75,1192.50,1402,99,1501.00
05/24/2005,10:05,1192.50,1192.50,1191.75,1192.00,55,777,832.00
05/24/2005,10:06,1192.00,1192.00,1191.75,1191.75,32,634,666.00
05/24/2005,10:07,1192.00,1192.25,1191.75,1192.25,438,60,498.00
05/24/2005,10:08,1192.00,1194.00,1192.00,1193.75,6367,1552,7919.00
05/24/2005,10:09,1193.75,1194.00,1193.25,1193.25,1614,2586,4200.00
05/24/2005,10:10,1193.25,1194.50,1193.00,1193.50,3134,2123,5257.00
05/24/2005,10:11,1193.75,1194.50,1193.75,1194.25,2418,1697,4115.00
05/24/2005,10:12,1194.50,1194.75,1193.75,1193.75,979,1368,2347.00
05/24/2005,10:13,1194.00,1194.00,1193.50,1193.50,605,925,1530.00
05/24/2005,10:14,1193.75,1193.75,1193.00,1193.00,570,1537,2107.00
05/24/2005,10:15,1193.00,1193.75,1193.00,1193.50,765,672,1437.00
05/24/2005,10:16,1193.25,1193.75,1193.25,1193.50,462,111,573.00
05/24/2005,10:17,1193.50,1193.75,1193.50,1193.50,75,267,342.00
05/24/2005,10:18,1193.50,1194.25,1193.25,1194.00,1697,439,2136.00
05/24/2005,10:19,1194.25,1195.00,1194.00,1194.50,3786,1235,5021.00
05/24/2005,10:20,1194.50,1194.50,1193.50,1193.75,685,1793,2478.00
05/24/2005,10:21,1193.75,1194.25,1193.75,1193.75,883,590,1473.00
05/24/2005,10:22,1194.00,1194.00,1193.50,1193.75,467,575,1042.00
05/24/2005,10:23,1193.75,1193.75,1193.50,1193.50,436,152,588.00
05/24/2005,10:24,1193.75,1194.00,1193.50,1193.75,671,287,958.00
05/24/2005,10:25,1193.75,1194.00,1193.50,1193.50,105,425,530.00
05/24/2005,10:26,1193.50,1193.75,1193.00,1193.50,288,1104,1392.00
05/24/2005,10:27,1193.50,1193.50,1193.00,1193.25,392,274,666.00
05/24/2005,10:28,1193.25,1193.50,1193.00,1193.25,91,577,668.00
05/24/2005,10:29,1193.25,1193.50,1193.00,1193.00,248,101,349.00
05/24/2005,10:30,1193.00,1193.25,1192.75,1193.00,244,968,1212.00
05/24/2005,10:31,1193.00,1193.25,1192.75,1193.25,482,329,811.00
05/24/2005,10:32,1193.25,1193.25,1192.75,1193.25,274,390,664.00
05/24/2005,10:33,1193.25,1193.25,1193.00,1193.25,148,5,153.00
05/24/2005,10:34,1193.00,1193.50,1193.00,1193.25,516,175,691.00
05/24/2005,10:35,1193.25,1193.50,1192.75,1193.25,187,711,898.00
05/24/2005,10:36,1193.00,1193.00,1192.50,1192.50,107,1640,1747.00
05/24/2005,10:37,1192.50,1192.75,1192.25,1192.25,270,754,1024.00
05/24/2005,10:38,1192.50,1192.75,1192.25,1192.50,529,13,542.00
05/24/2005,10:39,1192.75,1192.75,1192.50,1192.75,43,129,172.00
05/24/2005,10:40,1192.75,1192.75,1192.50,1192.75,433,42,475.00
05/24/2005,10:41,1192.75,1193.25,1192.75,1193.25,903,35,938.00
05/24/2005,10:42,1193.00,1193.25,1193.00,1193.25,105,74,179.00
05/24/2005,10:43,1193.25,1193.25,1193.00,1193.00,51,155,206.00
05/24/2005,10:44,1193.00,1193.25,1192.75,1192.75,75,834,909.00
05/24/2005,10:45,1192.75,1193.00,1192.25,1192.50,149,1038,1187.00
05/24/2005,10:46,1192.50,1193.00,1192.25,1192.75,448,464,912.00
05/24/2005,10:47,1192.75,1193.00,1192.50,1192.75,221,118,339.00
05/24/2005,10:48,1192.75,1193.25,1192.75,1193.25,421,20,441.00
05/24/2005,10:49,1193.25,1193.25,1193.00,1193.00,163,249,412.00
05/24/2005,10:50,1193.00,1193.50,1192.75,1193.50,537,119,656.00
05/24/2005,10:51,1193.50,1193.50,1193.00,1193.00,24,264,288.00
05/24/2005,10:52,1193.00,1193.25,1192.75,1193.00,66,275,341.00
05/24/2005,10:53,1193.00,1193.25,1192.25,1192.75,643,2426,3069.00
05/24/2005,10:54,1192.75,1192.75,1191.75,1192.00,638,2248,2886.00
05/24/2005,10:55,1192.00,1192.00,1190.50,1191.25,3891,6648,10539.00
05/24/2005,10:56,1191.50,1191.75,1191.25,1191.25,1302,1769,3071.00
05/24/2005,10:57,1191.25,1191.75,1190.75,1191.00,830,1740,2570.00
05/24/2005,10:58,1191.00,1191.25,1190.50,1190.75,1192,1002,2194.00
05/24/2005,10:59,1190.75,1191.00,1190.50,1190.50,1397,1178,2575.00
05/24/2005,11:00,1190.50,1191.75,1190.50,1191.25,1953,551,2504.00
05/24/2005,11:01,1191.50,1192.25,1191.25,1192.25,2323,296,2619.00
05/24/2005,11:02,1192.25,1192.25,1191.50,1191.75,1062,1699,2761.00
05/24/2005,11:03,1191.75,1193.00,1191.75,1192.75,3037,578,3615.00
05/24/2005,11:04,1192.75,1193.00,1192.50,1192.75,703,486,1189.00
05/24/2005,11:05,1192.75,1193.50,1192.75,1193.00,2166,455,2621.00
05/24/2005,11:06,1193.00,1193.25,1192.75,1192.75,473,481,954.00
05/24/2005,11:07,1192.75,1193.25,1192.75,1192.75,251,397,648.00
05/24/2005,11:08,1192.75,1193.25,1192.75,1193.25,440,98,538.00
05/24/2005,11:09,1193.00,1193.25,1192.75,1193.00,121,324,445.00
05/24/2005,11:10,1193.00,1193.00,1192.75,1192.75,62,557,619.00
05/24/2005,11:11,1192.75,1193.00,1192.50,1193.00,333,295,628.00
05/24/2005,11:12,1193.00,1193.00,1192.50,1192.75,81,194,275.00
05/24/2005,11:13,1193.00,1193.00,1192.75,1193.00,18,82,100.00
05/24/2005,11:14,1193.00,1193.00,1192.75,1192.75,20,304,324.00
05/24/2005,11:15,1193.00,1193.00,1192.25,1192.25,87,435,522.00
05/24/2005,11:16,1192.50,1192.50,1192.25,1192.50,535,241,776.00
05/24/2005,11:17,1192.50,1192.50,1192.00,1192.50,313,508,821.00
05/24/2005,11:18,1192.25,1192.50,1192.00,1192.00,4,462,466.00
05/24/2005,11:19,1192.25,1192.25,1191.50,1191.75,537,869,1406.00
05/24/2005,11:20,1191.75,1191.75,1191.25,1191.50,492,845,1337.00
05/24/2005,11:21,1191.25,1191.50,1191.25,1191.50,103,18,121.00
05/24/2005,11:22,1191.50,1191.50,1191.00,1191.50,236,996,1232.00
05/24/2005,11:23,1191.50,1191.50,1191.25,1191.25,81,190,271.00
05/24/2005,11:24,1191.50,1191.50,1191.25,1191.25,50,182,232.00
05/24/2005,11:25,1191.25,1191.50,1191.00,1191.25,106,217,323.00
05/24/2005,11:26,1191.00,1191.50,1191.00,1191.25,296,489,785.00
05/24/2005,11:27,1191.00,1191.50,1191.00,1191.25,222,22,244.00
05/24/2005,11:28,1191.25,1191.50,1191.25,1191.25,32,194,226.00
05/24/2005,11:29,1191.25,1191.50,1191.00,1191.25,35,255,290.00
05/24/2005,11:30,1191.25,1191.25,1191.00,1191.25,213,47,260.00
05/24/2005,11:31,1191.25,1191.25,1190.75,1191.00,187,1037,1224.00
05/24/2005,11:32,1191.25,1191.50,1191.00,1191.25,356,28,384.00
05/24/2005,11:33,1191.50,1192.00,1191.50,1191.75,1706,21,1727.00
05/24/2005,11:34,1191.75,1192.00,1191.50,1191.50,95,387,482.00
05/24/2005,11:35,1191.75,1191.75,1191.50,1191.50,7,23,30.00
05/24/2005,11:36,1191.50,1192.00,1191.50,1192.00,516,6,522.00
05/24/2005,11:37,1192.00,1192.25,1191.50,1191.75,1150,752,1902.00
05/24/2005,11:38,1191.75,1191.75,1191.50,1191.50,7,653,660.00
05/24/2005,11:39,1191.50,1191.75,1191.50,1191.50,8,38,46.00
05/24/2005,11:40,1191.50,1192.00,1191.50,1191.75,273,83,356.00
05/24/2005,11:41,1192.00,1192.00,1191.75,1192.00,131,8,139.00
05/24/2005,11:42,1192.00,1192.00,1191.75,1191.75,18,112,130.00
05/24/2005,11:43,1192.00,1192.00,1191.75,1191.75,9,378,387.00
05/24/2005,11:44,1191.75,1191.75,1191.50,1191.75,70,29,99.00
05/24/2005,11:45,1191.75,1191.75,1191.50,1191.50,5,3,8.00
05/24/2005,11:46,1191.75,1191.75,1191.25,1191.25,89,520,609.00
05/24/2005,11:47,1191.25,1191.75,1191.25,1191.50,169,78,247.00
05/24/2005,11:48,1191.50,1192.00,1191.50,1191.75,237,4,241.00
05/24/2005,11:49,1191.75,1192.50,1191.75,1192.50,1586,99,1685.00
05/24/2005,11:50,1192.50,1193.00,1192.50,1192.75,1000,697,1697.00
05/24/2005,11:51,1192.75,1193.00,1192.50,1192.50,92,664,756.00
05/24/2005,11:52,1192.50,1192.75,1192.50,1192.50,25,154,179.00
05/24/2005,11:53,1192.50,1192.75,1192.25,1192.25,14,471,485.00
05/24/2005,11:54,1192.25,1192.75,1192.25,1192.50,256,39,295.00
05/24/2005,11:55,1192.75,1192.75,1192.50,1192.50,27,208,235.00
05/24/2005,11:56,1192.50,1193.00,1192.50,1192.75,183,72,255.00
05/24/2005,11:57,1193.00,1193.00,1192.50,1192.75,203,169,372.00
05/24/2005,11:58,1192.75,1193.00,1192.50,1192.50,27,104,131.00
05/24/2005,11:59,1192.50,1192.75,1192.50,1192.50,1,249,250.00
05/24/2005,12:00,1192.50,1192.50,1192.50,1192.50,0,138,138.00
05/24/2005,12:01,1192.50,1192.50,1192.25,1192.25,72,161,233.00
05/24/2005,12:02,1192.25,1192.50,1192.25,1192.25,7,28,35.00
05/24/2005,12:03,1192.25,1192.75,1192.25,1192.75,274,5,279.00
05/24/2005,12:04,1192.50,1193.25,1192.50,1193.25,701,34,735.00
05/24/2005,12:05,1193.25,1193.25,1192.75,1193.00,103,290,393.00
05/24/2005,12:06,1193.00,1193.25,1193.00,1193.00,47,66,113.00
05/24/2005,12:07,1193.00,1193.00,1192.75,1193.00,4,26,30.00
05/24/2005,12:08,1193.00,1193.00,1192.75,1192.75,80,96,176.00
05/24/2005,12:09,1192.75,1192.75,1192.25,1192.25,125,490,615.00
05/24/2005,12:10,1192.25,1192.50,1191.75,1192.00,157,1102,1259.00
05/24/2005,12:11,1192.00,1192.25,1191.75,1192.00,107,202,309.00
05/24/2005,12:12,1192.00,1192.00,1191.75,1191.75,148,142,290.00
05/24/2005,12:13,1191.75,1192.25,1191.75,1192.25,136,13,149.00
05/24/2005,12:14,1192.25,1192.75,1192.25,1192.50,308,50,358.00
05/24/2005,12:15,1192.50,1192.75,1192.25,1192.25,37,84,121.00
05/24/2005,12:16,1192.25,1192.75,1192.25,1192.50,359,55,414.00
05/24/2005,12:17,1192.25,1192.50,1192.00,1192.25,111,493,604.00
05/24/2005,12:18,1192.25,1192.25,1191.75,1192.00,224,448,672.00
05/24/2005,12:19,1192.00,1192.50,1192.00,1192.25,100,31,131.00
05/24/2005,12:20,1192.25,1192.50,1192.25,1192.25,1,315,316.00
05/24/2005,12:21,1192.25,1192.25,1192.00,1192.25,3,27,30.00
05/24/2005,12:22,1192.00,1192.00,1191.50,1191.75,28,964,992.00
05/24/2005,12:23,1191.50,1191.75,1191.50,1191.75,192,33,225.00
05/24/2005,12:24,1191.75,1191.75,1191.50,1191.75,137,11,148.00
05/24/2005,12:25,1191.75,1191.75,1191.50,1191.75,14,91,105.00
05/24/2005,12:26,1191.75,1192.00,1191.75,1192.00,190,0,190.00
05/24/2005,12:27,1192.00,1192.00,1191.75,1192.00,207,12,219.00
05/24/2005,12:28,1192.00,1192.25,1192.00,1192.00,62,102,164.00
05/24/2005,12:29,1192.00,1192.25,1192.00,1192.00,3,136,139.00
05/24/2005,12:30,1192.00,1192.00,1191.75,1192.00,99,44,143.00
05/24/2005,12:31,1192.00,1192.00,1191.50,1191.50,165,772,937.00
05/24/2005,12:32,1191.50,1192.00,1191.25,1191.75,272,167,439.00
05/24/2005,12:33,1191.75,1191.75,1191.50,1191.50,0,92,92.00
05/24/2005,12:34,1191.50,1191.75,1191.50,1191.75,13,17,30.00
05/24/2005,12:35,1191.75,1191.75,1191.50,1191.75,21,3,24.00
05/24/2005,12:36,1191.50,1191.75,1191.50,1191.75,30,25,55.00
05/24/2005,12:37,1191.75,1192.25,1191.50,1192.00,549,36,585.00
05/24/2005,12:38,1192.00,1192.50,1192.00,1192.50,340,29,369.00
05/24/2005,12:39,1192.50,1192.50,1192.00,1192.25,121,375,496.00
05/24/2005,12:40,1192.25,1192.50,1192.25,1192.50,201,146,347.00
05/24/2005,12:41,1192.50,1192.75,1192.25,1192.75,281,27,308.00
05/24/2005,12:42,1192.75,1192.75,1192.25,1192.25,37,203,240.00
05/24/2005,12:43,1192.25,1192.75,1192.25,1192.50,89,19,108.00
05/24/2005,12:44,1192.50,1192.50,1192.25,1192.25,1,39,40.00
05/24/2005,12:45,1192.25,1193.00,1192.25,1192.50,426,394,820.00
05/24/2005,12:46,1192.75,1192.75,1192.50,1192.50,35,4,39.00
05/24/2005,12:47,1192.50,1192.50,1192.50,1192.50,0,320,320.00
05/24/2005,12:48,1192.50,1192.75,1192.25,1192.75,356,39,395.00
05/24/2005,12:49,1192.75,1193.00,1192.50,1192.50,206,59,265.00
05/24/2005,12:50,1192.75,1192.75,1192.25,1192.50,64,353,417.00
05/24/2005,12:51,1192.25,1192.50,1192.00,1192.00,24,159,183.00
05/24/2005,12:52,1192.25,1192.25,1191.75,1191.75,565,969,1534.00
05/24/2005,12:53,1192.00,1192.00,1191.75,1192.00,89,20,109.00
05/24/2005,12:54,1192.00,1192.25,1191.75,1192.00,180,13,193.00
05/24/2005,12:55,1192.00,1192.50,1192.00,1192.50,442,162,604.00
05/24/2005,12:56,1192.50,1192.75,1192.25,1192.50,442,22,464.00
05/24/2005,12:57,1192.50,1192.50,1192.00,1192.00,51,369,420.00
05/24/2005,12:58,1192.00,1192.50,1191.75,1192.00,148,292,440.00
05/24/2005,12:59,1192.25,1192.50,1192.00,1192.25,294,13,307.00
05/24/2005,13:00,1192.25,1192.75,1192.25,1192.75,310,339,649.00
05/24/2005,13:01,1192.75,1193.50,1191.75,1193.25,3823,1531,5354.00
05/24/2005,13:02,1193.25,1194.50,1192.25,1192.25,3706,3790,7496.00
05/24/2005,13:03,1192.50,1192.75,1192.00,1192.75,791,1488,2279.00
05/24/2005,13:04,1192.75,1192.75,1191.25,1191.75,1870,3090,4960.00
05/24/2005,13:05,1191.75,1192.25,1191.50,1192.00,725,1815,2540.00
05/24/2005,13:06,1192.00,1192.25,1191.50,1191.75,649,548,1197.00
05/24/2005,13:07,1191.75,1192.50,1191.75,1192.25,879,147,1026.00
05/24/2005,13:08,1192.25,1193.50,1192.25,1193.25,1705,537,2242.00
05/24/2005,13:09,1193.25,1194.50,1193.25,1193.75,4399,1948,6347.00
05/24/2005,13:10,1193.75,1194.00,1193.50,1193.75,743,965,1708.00
05/24/2005,13:11,1193.75,1194.00,1193.25,1193.25,1123,1584,2707.00
05/24/2005,13:12,1193.25,1193.50,1191.75,1192.25,1124,3445,4569.00
05/24/2005,13:13,1192.25,1192.50,1192.00,1192.50,681,476,1157.00
05/24/2005,13:14,1192.50,1193.75,1192.50,1193.00,2254,1651,3905.00
05/24/2005,13:15,1192.75,1194.25,1192.75,1193.00,1404,2129,3533.00
05/24/2005,13:16,1193.25,1193.50,1193.00,1193.25,643,275,918.00
05/24/2005,13:17,1193.25,1193.25,1192.00,1192.75,933,2367,3300.00
05/24/2005,13:18,1192.75,1193.00,1192.50,1192.50,272,634,906.00
05/24/2005,13:19,1192.50,1193.00,1192.25,1193.00,988,82,1070.00
05/24/2005,13:20,1193.00,1193.00,1191.75,1192.50,1032,1975,3007.00
05/24/2005,13:21,1192.75,1193.00,1192.00,1192.50,1210,634,1844.00
05/24/2005,13:22,1192.75,1193.50,1192.50,1193.25,1756,685,2441.00
05/24/2005,13:23,1193.25,1193.75,1192.75,1193.25,740,720,1460.00
05/24/2005,13:24,1193.50,1193.75,1192.75,1192.75,194,756,950.00
05/24/2005,13:25,1193.00,1194.00,1192.75,1193.50,1840,394,2234.00
05/24/2005,13:26,1193.50,1193.75,1193.25,1193.50,263,598,861.00
05/24/2005,13:27,1193.50,1193.50,1192.50,1192.75,405,1662,2067.00
05/24/2005,13:28,1192.75,1193.00,1192.50,1192.50,220,571,791.00
05/24/2005,13:29,1192.50,1193.50,1192.50,1193.50,1021,135,1156.00
05/24/2005,13:30,1193.50,1193.50,1193.00,1193.00,267,200,467.00
05/24/2005,13:31,1193.00,1193.50,1192.50,1193.50,2316,839,3155.00
05/24/2005,13:32,1193.25,1193.75,1193.25,1193.25,1266,244,1510.00
05/24/2005,13:33,1193.25,1193.50,1192.50,1192.75,191,1645,1836.00
05/24/2005,13:34,1192.75,1193.25,1192.50,1192.50,1391,1137,2528.00
05/24/2005,13:35,1192.75,1193.00,1192.50,1192.75,100,454,554.00
05/24/2005,13:36,1193.00,1193.25,1192.75,1192.75,511,195,706.00
05/24/2005,13:37,1192.75,1193.00,1192.75,1193.00,99,35,134.00
05/24/2005,13:38,1193.25,1193.75,1192.75,1193.00,1177,795,1972.00
05/24/2005,13:39,1193.00,1193.00,1192.00,1192.25,433,2470,2903.00
05/24/2005,13:40,1192.25,1192.50,1191.75,1192.25,1925,1838,3763.00
05/24/2005,13:41,1192.00,1192.25,1191.50,1192.00,898,1632,2530.00
05/24/2005,13:42,1192.00,1192.00,1190.75,1191.00,805,3656,4461.00
05/24/2005,13:43,1191.00,1192.00,1190.75,1191.75,1969,763,2732.00
05/24/2005,13:44,1191.75,1192.75,1191.50,1192.75,2126,629,2755.00
05/24/2005,13:45,1192.50,1192.75,1192.25,1192.25,134,152,286.00
05/24/2005,13:46,1192.50,1192.50,1192.00,1192.25,271,649,920.00
05/24/2005,13:47,1192.50,1192.75,1192.25,1192.25,687,489,1176.00
05/24/2005,13:48,1192.25,1192.25,1191.50,1191.75,471,1678,2149.00
05/24/2005,13:49,1191.50,1192.00,1191.50,1192.00,539,24,563.00
05/24/2005,13:50,1192.00,1192.50,1191.75,1192.25,243,375,618.00
05/24/2005,13:51,1192.00,1192.75,1191.50,1191.75,682,874,1556.00
05/24/2005,13:52,1191.75,1192.25,1191.50,1192.00,488,102,590.00
05/24/2005,13:53,1192.25,1192.25,1192.00,1192.25,110,24,134.00
05/24/2005,13:54,1192.50,1192.75,1192.25,1192.50,319,158,477.00
05/24/2005,13:55,1192.25,1192.50,1192.00,1192.25,133,252,385.00
05/24/2005,13:56,1192.25,1192.50,1191.50,1192.00,426,1148,1574.00
05/24/2005,13:57,1192.00,1192.50,1191.75,1192.25,686,10,696.00
05/24/2005,13:58,1192.25,1192.25,1191.50,1192.25,334,790,1124.00
05/24/2005,13:59,1192.00,1192.75,1191.75,1192.75,910,152,1062.00
05/24/2005,14:00,1192.75,1193.25,1192.50,1193.00,1615,342,1957.00
05/24/2005,14:01,1192.75,1193.00,1192.25,1192.50,159,650,809.00
05/24/2005,14:02,1192.25,1192.75,1192.25,1192.75,380,13,393.00
05/24/2005,14:03,1192.75,1193.25,1192.50,1192.75,662,317,979.00
05/24/2005,14:04,1192.75,1192.75,1192.00,1192.25,581,979,1560.00
05/24/2005,14:05,1192.50,1192.50,1192.25,1192.50,403,4,407.00
05/24/2005,14:06,1192.50,1192.75,1192.25,1192.25,246,126,372.00
05/24/2005,14:07,1192.50,1192.50,1192.25,1192.50,154,15,169.00
05/24/2005,14:08,1192.25,1192.50,1191.75,1192.25,1068,1525,2593.00
05/24/2005,14:09,1192.25,1192.75,1192.25,1192.75,117,155,272.00
05/24/2005,14:10,1192.50,1193.75,1192.25,1193.75,3495,1170,4665.00
05/24/2005,14:11,1193.75,1194.50,1193.00,1193.00,3559,1960,5519.00
05/24/2005,14:12,1193.25,1193.50,1192.75,1193.25,1104,1025,2129.00
05/24/2005,14:13,1193.25,1193.75,1193.25,1193.50,1056,544,1600.00
05/24/2005,14:14,1193.50,1193.50,1193.00,1193.25,216,343,559.00
05/24/2005,14:15,1193.50,1193.50,1193.25,1193.50,20,1,21.00
05/24/2005,14:16,1193.25,1193.50,1193.00,1193.25,891,758,1649.00
05/24/2005,14:17,1193.25,1194.00,1193.00,1193.25,1244,768,2012.00
05/24/2005,14:18,1193.25,1193.25,1192.75,1192.75,88,1338,1426.00
05/24/2005,14:19,1193.00,1193.50,1192.75,1193.25,301,47,348.00
05/24/2005,14:20,1193.25,1193.50,1193.00,1193.00,60,169,229.00
05/24/2005,14:21,1193.00,1193.25,1193.00,1193.00,3,26,29.00
05/24/2005,14:22,1193.00,1193.25,1193.00,1193.00,20,170,190.00
05/24/2005,14:23,1193.25,1194.00,1193.00,1193.75,1249,413,1662.00
05/24/2005,14:24,1193.75,1193.75,1193.25,1193.25,70,342,412.00
05/24/2005,14:25,1193.25,1195.00,1193.00,1194.50,3976,1177,5153.00
05/24/2005,14:26,1194.50,1195.50,1194.25,1195.25,4523,1021,5544.00
05/24/2005,14:27,1195.25,1196.50,1195.25,1196.00,5362,2662,8024.00
05/24/2005,14:28,1196.00,1196.25,1195.75,1195.75,2395,1278,3673.00
05/24/2005,14:29,1195.75,1196.25,1195.75,1196.00,945,743,1688.00
05/24/2005,14:30,1195.75,1196.00,1195.75,1196.00,358,670,1028.00
05/24/2005,14:31,1195.75,1196.25,1195.50,1195.75,1111,2042,3153.00
05/24/2005,14:32,1195.75,1196.50,1195.75,1196.25,2204,134,2338.00
05/24/2005,14:33,1196.25,1196.75,1196.00,1196.25,2240,1672,3912.00
05/24/2005,14:34,1196.25,1196.50,1196.00,1196.25,415,650,1065.00
05/24/2005,14:35,1196.00,1196.50,1196.00,1196.25,773,112,885.00
05/24/2005,14:36,1196.00,1196.75,1196.00,1196.75,1509,321,1830.00
05/24/2005,14:37,1196.50,1196.50,1196.00,1196.00,540,1385,1925.00
05/24/2005,14:38,1196.00,1196.25,1195.50,1195.75,44,1746,1790.00
05/24/2005,14:39,1195.50,1195.75,1195.25,1195.50,370,979,1349.00
05/24/2005,14:40,1195.50,1196.25,1195.50,1196.00,1921,161,2082.00
05/24/2005,14:41,1196.25,1196.25,1195.25,1195.25,132,3538,3670.00
05/24/2005,14:42,1195.25,1196.00,1195.25,1195.25,1154,1501,2655.00
05/24/2005,14:43,1195.50,1195.50,1194.75,1195.00,593,1149,1742.00
05/24/2005,14:44,1195.00,1195.25,1194.75,1195.00,989,603,1592.00
05/24/2005,14:45,1195.00,1195.25,1195.00,1195.00,163,340,503.00
05/24/2005,14:46,1195.00,1195.25,1194.75,1195.00,32,852,884.00
05/24/2005,14:47,1195.00,1195.50,1195.00,1195.50,1003,81,1084.00
05/24/2005,14:48,1195.50,1195.75,1195.25,1195.25,859,902,1761.00
05/24/2005,14:49,1195.25,1195.75,1195.25,1195.25,503,317,820.00
05/24/2005,14:50,1195.25,1195.50,1195.00,1195.00,802,352,1154.00
05/24/2005,14:51,1195.25,1195.75,1194.75,1195.50,1045,972,2017.00
05/24/2005,14:52,1195.25,1195.50,1195.00,1195.25,416,485,901.00
05/24/2005,14:53,1195.00,1195.25,1194.75,1195.25,261,1078,1339.00
05/24/2005,14:54,1195.25,1195.25,1194.50,1194.75,661,1045,1706.00
05/24/2005,14:55,1194.75,1195.25,1194.75,1195.00,650,764,1414.00
05/24/2005,14:56,1195.00,1195.25,1194.75,1195.00,951,334,1285.00
05/24/2005,14:57,1195.00,1195.50,1195.00,1195.25,1148,409,1557.00
05/24/2005,14:58,1195.25,1195.25,1194.75,1195.00,359,450,809.00
05/24/2005,14:59,1195.00,1195.25,1194.75,1195.00,683,783,1466.00
05/24/2005,15:00,1195.00,1195.75,1195.00,1195.00,2579,2752,5331.00
05/24/2005,15:01,1195.00,1195.00,1194.00,1194.50,2882,2900,5782.00
05/24/2005,15:02,1194.50,1195.00,1194.50,1194.50,664,550,1214.00
05/24/2005,15:03,1194.50,1195.00,1194.50,1194.75,577,311,888.00
05/24/2005,15:04,1194.75,1194.75,1194.25,1194.25,270,1200,1470.00
05/24/2005,15:05,1194.50,1194.50,1193.75,1194.00,433,2616,3049.00
05/24/2005,15:06,1194.00,1194.50,1194.00,1194.25,1818,533,2351.00
05/24/2005,15:07,1194.25,1194.50,1194.00,1194.00,580,428,1008.00
05/24/2005,15:08,1194.25,1194.25,1194.00,1194.00,303,89,392.00
05/24/2005,15:09,1194.00,1194.25,1193.75,1194.00,243,655,898.00
05/24/2005,15:10,1194.00,1194.25,1193.75,1194.00,22,482,504.00
05/24/2005,15:11,1193.75,1194.00,1193.75,1193.75,225,592,817.00
05/24/2005,15:12,1193.75,1194.00,1193.50,1193.75,869,716,1585.00
05/24/2005,15:13,1193.75,1194.00,1193.50,1193.75,152,405,557.00
05/24/2005,15:14,1193.75,1194.00,1193.50,1193.75,62,1109,1171.00
05/24/2005,15:15,1193.75,1194.00,1193.25,1193.25,1824,2056,3880.00
05/24/2005,15:16,1193.25,1193.50,1193.25,1193.50,9,1,10.00
05/24/2005,15:31,1192.25,1193.25,1192.25,1193.25,692,1690,2382.00
05/24/2005,15:32,1193.00,1193.75,1193.00,1193.50,583,505,1088.00
05/24/2005,15:33,1193.50,1193.75,1193.25,1193.75,154,254,408.00
05/24/2005,15:34,1193.50,1193.75,1193.50,1193.75,1,45,46.00
05/24/2005,15:35,1193.50,1193.75,1193.50,1193.50,7,51,58.00
05/24/2005,15:36,1193.50,1193.50,1193.50,1193.50,0,3,3.00
05/24/2005,15:37,1193.50,1193.50,1193.50,1193.50,0,10,10.00
05/24/2005,15:38,1193.50,1193.50,1193.25,1193.25,1,50,51.00
05/24/2005,15:39,1193.25,1193.50,1193.25,1193.25,5,24,29.00
05/24/2005,15:40,1193.25,1193.50,1193.25,1193.50,32,2,34.00
05/24/2005,15:41,1193.50,1193.50,1193.50,1193.50,3,0,3.00
05/24/2005,15:42,1193.50,1193.50,1193.50,1193.50,4,0,4.00
05/24/2005,15:43,1193.50,1193.50,1193.50,1193.50,61,0,61.00
05/24/2005,15:44,1193.50,1193.75,1193.50,1193.75,6,0,6.00
05/24/2005,15:45,1193.50,1193.75,1193.50,1193.50,1,13,14.00
05/24/2005,15:46,1193.50,1193.50,1193.50,1193.50,0,43,43.00
05/24/2005,15:47,1193.50,1193.50,1193.50,1193.50,0,10,10.00
05/24/2005,15:48,1193.75,1193.75,1193.50,1193.50,2,6,8.00
05/24/2005,15:49,1193.50,1193.50,1193.25,1193.25,0,30,30.00
05/24/2005,15:50,1193.25,1193.50,1193.25,1193.50,63,5,68.00
05/24/2005,15:51,1193.50,1193.75,1193.50,1193.75,67,1,68.00
05/24/2005,15:52,1193.50,1193.50,1193.50,1193.50,0,15,15.00
05/24/2005,15:53,1193.50,1193.50,1193.50,1193.50,0,41,41.00
05/24/2005,15:55,1193.25,1193.50,1193.25,1193.25,30,12,42.00
05/24/2005,15:56,1193.50,1193.50,1193.25,1193.25,234,10,244.00
05/24/2005,15:57,1193.50,1193.50,1193.50,1193.50,60,0,60.00
05/24/2005,15:58,1193.50,1193.75,1193.50,1193.75,3,0,3.00
05/24/2005,15:59,1193.50,1193.75,1193.50,1193.50,1,18,19.00
05/24/2005,16:00,1193.50,1193.50,1193.00,1193.00,0,422,422.00
05/24/2005,17:01,1193.00,1193.00,1192.75,1192.75,0,13,13.00
05/24/2005,17:02,1193.00,1193.00,1193.00,1193.00,42,0,42.00
05/24/2005,17:03,1193.00,1193.00,1193.00,1193.00,56,0,56.00
05/24/2005,17:08,1193.00,1193.25,1193.00,1193.25,4,0,4.00
05/24/2005,17:10,1193.25,1193.25,1193.00,1193.00,1,2,3.00
05/24/2005,17:12,1193.00,1193.00,1193.00,1193.00,0,11,11.00
05/24/2005,17:13,1193.00,1193.00,1193.00,1193.00,0,1,1.00
05/24/2005,17:14,1193.00,1193.00,1193.00,1193.00,0,1,1.00
05/24/2005,17:15,1193.00,1193.00,1193.00,1193.00,0,49,49.00
05/24/2005,17:16,1193.25,1193.25,1193.00,1193.00,2,1,3.00
05/24/2005,17:17,1193.25,1193.25,1193.00,1193.00,1,1,2.00
05/24/2005,17:18,1193.25,1193.25,1192.75,1192.75,10,132,142.00
05/24/2005,17:19,1192.75,1193.00,1192.75,1192.75,8,36,44.00
05/24/2005,17:20,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/24/2005,17:22,1192.50,1192.50,1192.50,1192.50,0,136,136.00
05/24/2005,17:23,1192.50,1192.50,1192.25,1192.50,24,41,65.00
05/24/2005,17:24,1192.50,1192.50,1192.50,1192.50,22,0,22.00
05/24/2005,17:26,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/24/2005,17:27,1192.75,1193.00,1192.75,1193.00,62,0,62.00
05/24/2005,17:28,1192.75,1192.75,1192.75,1192.75,0,3,3.00
05/24/2005,17:30,1192.75,1192.75,1192.75,1192.75,0,14,14.00
05/24/2005,17:32,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/24/2005,17:33,1192.75,1192.75,1192.75,1192.75,0,5,5.00
05/24/2005,17:34,1192.75,1192.75,1192.75,1192.75,0,5,5.00
05/24/2005,17:35,1192.75,1192.75,1192.75,1192.75,0,11,11.00
05/24/2005,17:36,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/24/2005,17:37,1193.00,1193.00,1193.00,1193.00,2,0,2.00
05/24/2005,17:38,1192.75,1192.75,1192.75,1192.75,0,12,12.00
05/24/2005,17:39,1193.00,1193.00,1193.00,1193.00,2,0,2.00
05/24/2005,17:40,1193.00,1193.00,1193.00,1193.00,4,0,4.00
05/24/2005,17:41,1192.75,1192.75,1192.75,1192.75,0,5,5.00
05/24/2005,17:42,1193.00,1193.00,1193.00,1193.00,4,0,4.00
05/24/2005,17:45,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/24/2005,17:46,1192.75,1192.75,1192.75,1192.75,0,4,4.00
05/24/2005,17:48,1192.75,1192.75,1192.50,1192.50,0,56,56.00
05/24/2005,17:49,1192.75,1192.75,1192.75,1192.75,2,0,2.00
05/24/2005,17:50,1192.75,1192.75,1192.75,1192.75,6,0,6.00
05/24/2005,17:51,1192.75,1192.75,1192.75,1192.75,13,0,13.00
05/24/2005,17:52,1192.75,1192.75,1192.75,1192.75,6,0,6.00
05/24/2005,17:53,1192.75,1192.75,1192.75,1192.75,30,0,30.00
05/24/2005,17:54,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/24/2005,17:55,1192.50,1192.75,1192.50,1192.75,1,10,11.00
05/24/2005,17:59,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/24/2005,18:00,1192.50,1192.50,1192.50,1192.50,0,59,59.00
05/24/2005,18:01,1192.50,1192.50,1192.50,1192.50,0,12,12.00
05/24/2005,18:02,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/24/2005,18:03,1192.25,1192.25,1192.25,1192.25,0,3,3.00
05/24/2005,18:04,1192.50,1192.50,1192.50,1192.50,2,0,2.00
05/24/2005,18:06,1192.50,1192.50,1192.50,1192.50,11,0,11.00
05/24/2005,18:07,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/24/2005,18:08,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/24/2005,18:10,1192.25,1192.50,1192.25,1192.50,1,10,11.00
05/24/2005,18:11,1192.50,1192.50,1192.50,1192.50,2,0,2.00
05/24/2005,18:12,1192.50,1192.50,1192.50,1192.50,2,0,2.00
05/24/2005,18:13,1192.50,1192.50,1192.50,1192.50,10,0,10.00
05/24/2005,18:14,1192.75,1192.75,1192.50,1192.50,1,10,11.00
05/24/2005,18:15,1192.50,1192.50,1192.50,1192.50,0,4,4.00
05/24/2005,18:16,1192.25,1192.25,1192.25,1192.25,0,2,2.00
05/24/2005,18:18,1192.25,1192.25,1192.25,1192.25,0,5,5.00
05/24/2005,18:19,1192.25,1192.25,1192.25,1192.25,0,5,5.00
05/24/2005,18:20,1192.50,1192.50,1192.50,1192.50,33,0,33.00
05/24/2005,18:26,1192.50,1192.50,1192.50,1192.50,23,0,23.00
05/24/2005,18:28,1192.50,1192.50,1192.50,1192.50,3,0,3.00
05/24/2005,18:29,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/24/2005,18:30,1192.75,1192.75,1192.75,1192.75,14,0,14.00
05/24/2005,18:32,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/24/2005,18:33,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/24/2005,18:50,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,18:58,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,18:59,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/24/2005,19:02,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,19:04,1192.50,1192.50,1192.50,1192.50,0,7,7.00
05/24/2005,19:07,1192.50,1192.50,1192.50,1192.50,0,45,45.00
05/24/2005,19:08,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,19:11,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/24/2005,19:26,1192.75,1192.75,1192.75,1192.75,2,0,2.00
05/24/2005,19:28,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/24/2005,19:29,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,19:30,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/24/2005,19:35,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/24/2005,19:40,1192.50,1192.50,1192.50,1192.50,0,123,123.00
05/24/2005,19:41,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,19:48,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,19:51,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/24/2005,19:57,1192.50,1192.50,1192.25,1192.25,0,2,2.00
05/24/2005,20:04,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/24/2005,20:06,1192.50,1192.50,1192.50,1192.50,65,0,65.00
05/24/2005,20:07,1192.50,1192.75,1192.50,1192.50,41,5,46.00
05/24/2005,20:08,1192.50,1192.50,1192.50,1192.50,0,50,50.00
05/24/2005,20:09,1192.50,1192.50,1192.25,1192.50,24,12,36.00
05/24/2005,20:10,1192.50,1192.75,1192.00,1192.00,3,124,127.00
05/24/2005,20:11,1192.00,1192.00,1191.75,1192.00,50,70,120.00
05/24/2005,20:12,1192.00,1192.00,1192.00,1192.00,103,0,103.00
05/24/2005,20:13,1192.00,1192.00,1192.00,1192.00,4,0,4.00
05/24/2005,20:14,1192.00,1192.00,1192.00,1192.00,46,0,46.00
05/24/2005,20:15,1192.00,1192.00,1192.00,1192.00,11,0,11.00
05/24/2005,20:17,1191.75,1191.75,1191.75,1191.75,0,8,8.00
05/24/2005,20:18,1191.75,1192.00,1191.75,1192.00,5,5,10.00
05/24/2005,20:19,1192.00,1192.00,1192.00,1192.00,6,0,6.00
05/24/2005,20:20,1192.00,1192.00,1192.00,1192.00,1,0,1.00
05/24/2005,20:24,1192.00,1192.00,1192.00,1192.00,1,0,1.00
05/24/2005,20:25,1191.75,1191.75,1191.50,1191.50,0,107,107.00
05/24/2005,20:26,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/24/2005,20:27,1191.50,1191.75,1191.50,1191.75,10,2,12.00
05/24/2005,20:28,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/24/2005,20:29,1191.75,1191.75,1191.75,1191.75,75,0,75.00
05/24/2005,20:30,1191.75,1191.75,1191.75,1191.75,51,0,51.00
05/24/2005,20:31,1191.75,1191.75,1191.75,1191.75,11,0,11.00
05/24/2005,20:32,1191.75,1191.75,1191.50,1191.75,13,2,15.00
05/24/2005,20:34,1191.75,1191.75,1191.75,1191.75,2,0,2.00
05/24/2005,20:35,1191.50,1191.50,1191.50,1191.50,0,122,122.00
05/24/2005,20:37,1191.50,1191.50,1191.00,1191.00,0,303,303.00
05/24/2005,20:38,1191.00,1191.00,1191.00,1191.00,0,14,14.00
05/24/2005,20:39,1191.00,1191.25,1190.75,1191.00,79,112,191.00
05/24/2005,20:40,1191.00,1191.25,1191.00,1191.00,5,3,8.00
05/24/2005,20:41,1191.25,1191.50,1191.25,1191.25,67,6,73.00
05/24/2005,20:42,1191.50,1191.50,1191.50,1191.50,28,0,28.00
05/24/2005,20:43,1191.50,1191.50,1191.50,1191.50,59,0,59.00
05/24/2005,20:45,1191.50,1191.75,1191.50,1191.75,28,0,28.00
05/24/2005,20:46,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/24/2005,20:47,1191.50,1191.50,1191.50,1191.50,0,3,3.00
05/24/2005,20:48,1191.75,1191.75,1191.75,1191.75,95,0,95.00
05/24/2005,20:49,1191.75,1191.75,1191.50,1191.50,36,3,39.00
05/24/2005,20:50,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/24/2005,20:51,1191.75,1191.75,1191.75,1191.75,2,0,2.00
05/24/2005,20:54,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/24/2005,20:56,1191.50,1191.50,1191.50,1191.50,0,51,51.00
05/24/2005,20:57,1191.50,1191.75,1191.50,1191.75,6,2,8.00
05/24/2005,20:58,1191.50,1191.50,1191.50,1191.50,0,10,10.00
05/24/2005,20:59,1191.50,1191.50,1191.50,1191.50,0,8,8.00
05/24/2005,21:00,1191.50,1191.50,1191.50,1191.50,0,11,11.00
05/24/2005,21:01,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/24/2005,21:03,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/24/2005,21:04,1191.25,1191.75,1191.25,1191.75,2,1,3.00
05/24/2005,21:05,1191.50,1191.75,1191.25,1191.25,4,3,7.00
05/24/2005,21:07,1191.50,1191.50,1191.50,1191.50,3,0,3.00
05/24/2005,21:08,1191.50,1191.50,1191.50,1191.50,13,0,13.00
05/24/2005,21:09,1191.50,1191.50,1191.50,1191.50,15,0,15.00
05/24/2005,21:10,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/24/2005,21:11,1191.50,1191.50,1191.50,1191.50,3,0,3.00
05/24/2005,21:12,1191.50,1191.50,1191.25,1191.25,2,1,3.00
05/24/2005,21:14,1191.50,1191.50,1191.25,1191.25,4,1,5.00
05/24/2005,21:16,1191.50,1191.50,1191.50,1191.50,21,0,21.00
05/24/2005,21:19,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/24/2005,21:20,1191.50,1191.50,1191.50,1191.50,21,0,21.00
05/24/2005,21:21,1191.25,1191.50,1191.00,1191.00,2,158,160.00
05/24/2005,21:22,1191.00,1191.25,1191.00,1191.25,13,49,62.00
05/24/2005,21:23,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/24/2005,21:24,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/24/2005,21:25,1191.25,1191.25,1191.25,1191.25,7,0,7.00
05/24/2005,21:26,1191.25,1191.25,1191.25,1191.25,10,0,10.00
05/24/2005,21:27,1191.25,1191.25,1191.25,1191.25,31,0,31.00
05/24/2005,21:28,1191.25,1191.25,1191.25,1191.25,5,0,5.00
05/24/2005,21:29,1191.50,1191.50,1191.00,1191.00,1,1,2.00
05/24/2005,21:31,1191.25,1191.25,1191.25,1191.25,2,0,2.00
05/24/2005,21:33,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/24/2005,21:37,1191.50,1191.50,1191.50,1191.50,151,0,151.00
05/24/2005,21:38,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/24/2005,21:39,1191.50,1191.50,1191.25,1191.25,2,1,3.00
05/24/2005,21:40,1191.50,1191.50,1191.50,1191.50,14,0,14.00
05/24/2005,21:41,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/24/2005,21:42,1191.75,1191.75,1191.75,1191.75,7,0,7.00
05/24/2005,21:43,1191.75,1191.75,1191.75,1191.75,11,0,11.00
05/24/2005,21:44,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/24/2005,21:46,1191.75,1191.75,1191.75,1191.75,2,0,2.00
05/24/2005,21:55,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/24/2005,21:58,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/24/2005,22:03,1191.50,1191.50,1191.50,1191.50,0,8,8.00
05/24/2005,22:05,1191.50,1191.50,1191.50,1191.50,0,3,3.00
05/24/2005,22:13,1191.50,1191.50,1191.50,1191.50,0,6,6.00
05/24/2005,22:14,1191.50,1191.50,1191.50,1191.50,0,129,129.00
05/24/2005,22:15,1191.50,1191.50,1191.50,1191.50,0,5,5.00
05/24/2005,22:16,1191.50,1191.50,1191.25,1191.25,0,21,21.00
05/24/2005,22:17,1191.25,1191.50,1191.25,1191.50,5,31,36.00
05/24/2005,22:39,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/24/2005,22:40,1191.25,1191.25,1191.25,1191.25,0,14,14.00
05/24/2005,22:41,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/24/2005,22:42,1191.25,1191.25,1191.25,1191.25,0,9,9.00
05/24/2005,22:43,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/24/2005,22:44,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/24/2005,22:46,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/24/2005,22:47,1191.25,1191.25,1191.25,1191.25,0,7,7.00
05/24/2005,22:48,1191.50,1191.50,1191.25,1191.25,2,1,3.00
05/24/2005,22:51,1191.25,1191.25,1191.25,1191.25,0,63,63.00
05/24/2005,22:52,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/24/2005,22:55,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/24/2005,22:56,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/24/2005,22:57,1191.00,1191.00,1191.00,1191.00,0,5,5.00
05/24/2005,22:58,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/24/2005,22:59,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/24/2005,23:00,1191.00,1191.00,1191.00,1191.00,0,6,6.00
05/24/2005,23:01,1191.00,1191.00,1191.00,1191.00,0,3,3.00
05/24/2005,23:02,1191.00,1191.00,1191.00,1191.00,0,4,4.00
05/24/2005,23:04,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/24/2005,23:05,1191.00,1191.00,1191.00,1191.00,0,2,2.00
05/24/2005,23:06,1191.00,1191.00,1191.00,1191.00,0,5,5.00
05/24/2005,23:07,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/24/2005,23:08,1191.25,1191.25,1191.25,1191.25,91,0,91.00
05/24/2005,23:10,1191.25,1191.25,1191.00,1191.25,98,2,100.00
05/24/2005,23:11,1191.25,1191.25,1191.25,1191.25,14,0,14.00
05/24/2005,23:13,1191.25,1191.25,1191.25,1191.25,7,0,7.00
05/24/2005,23:14,1191.00,1191.00,1191.00,1191.00,0,4,4.00
05/24/2005,23:15,1191.25,1191.25,1191.25,1191.25,9,0,9.00
05/24/2005,23:17,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/24/2005,23:18,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/24/2005,23:20,1191.25,1191.25,1191.25,1191.25,0,10,10.00
05/24/2005,23:21,1191.25,1191.25,1191.00,1191.00,0,11,11.00
05/24/2005,23:25,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/24/2005,23:26,1191.25,1191.25,1191.25,1191.25,15,0,15.00
05/24/2005,23:27,1191.25,1191.25,1191.25,1191.25,5,0,5.00
05/24/2005,23:30,1191.25,1191.25,1191.00,1191.00,1,10,11.00
05/24/2005,23:31,1191.00,1191.00,1191.00,1191.00,0,50,50.00
05/24/2005,23:32,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/24/2005,23:34,1191.00,1191.00,1191.00,1191.00,0,65,65.00
05/24/2005,23:35,1191.00,1191.00,1191.00,1191.00,0,12,12.00
05/24/2005,23:36,1191.00,1191.00,1191.00,1191.00,0,15,15.00
05/24/2005,23:37,1191.00,1191.00,1191.00,1191.00,0,5,5.00
05/24/2005,23:38,1191.00,1191.00,1190.75,1190.75,0,15,15.00
05/24/2005,23:39,1191.00,1191.00,1191.00,1191.00,16,0,16.00
05/24/2005,23:41,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/24/2005,23:43,1191.00,1191.00,1191.00,1191.00,27,0,27.00
05/24/2005,23:44,1191.00,1191.00,1191.00,1191.00,2,0,2.00
05/24/2005,23:45,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/24/2005,23:50,1191.00,1191.00,1190.75,1190.75,2,40,42.00
05/24/2005,23:52,1191.00,1191.00,1191.00,1191.00,2,0,2.00
05/24/2005,23:58,1191.00,1191.00,1190.75,1190.75,2,1,3.00
05/25/2005,00:01,1190.75,1190.75,1190.75,1190.75,0,2,2.00
05/25/2005,00:02,1191.00,1191.00,1190.75,1190.75,1,10,11.00
05/25/2005,00:07,1190.75,1190.75,1190.75,1190.75,0,2,2.00
05/25/2005,00:11,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/25/2005,00:17,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/25/2005,00:18,1191.00,1191.00,1191.00,1191.00,2,0,2.00
05/25/2005,00:20,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/25/2005,00:21,1191.00,1191.00,1191.00,1191.00,4,0,4.00
05/25/2005,00:23,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/25/2005,00:24,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/25/2005,00:25,1191.00,1191.25,1191.00,1191.25,237,1,238.00
05/25/2005,00:26,1191.25,1191.25,1191.25,1191.25,5,0,5.00
05/25/2005,00:27,1191.00,1191.00,1191.00,1191.00,0,2,2.00
05/25/2005,00:28,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/25/2005,00:29,1191.00,1191.00,1191.00,1191.00,0,6,6.00
05/25/2005,00:30,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/25/2005,00:31,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/25/2005,00:32,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/25/2005,00:33,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/25/2005,00:37,1191.25,1191.25,1191.25,1191.25,2,0,2.00
05/25/2005,00:42,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,00:45,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,00:48,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,00:49,1191.50,1191.50,1191.50,1191.50,31,0,31.00
05/25/2005,00:50,1191.50,1191.50,1191.50,1191.50,7,0,7.00
05/25/2005,00:51,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/25/2005,00:52,1191.75,1191.75,1191.50,1191.50,7,1,8.00
05/25/2005,00:56,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/25/2005,00:59,1191.50,1191.50,1191.50,1191.50,0,3,3.00
05/25/2005,01:00,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/25/2005,01:01,1191.50,1191.50,1191.50,1191.50,0,6,6.00
05/25/2005,01:02,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/25/2005,01:08,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/25/2005,01:09,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/25/2005,01:10,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/25/2005,01:15,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/25/2005,01:18,1191.50,1191.50,1191.50,1191.50,0,34,34.00
05/25/2005,01:19,1191.50,1191.50,1191.50,1191.50,0,2,2.00
05/25/2005,01:21,1191.25,1191.25,1191.00,1191.25,9,147,156.00
05/25/2005,01:22,1191.25,1191.25,1191.25,1191.25,17,0,17.00
05/25/2005,01:23,1191.25,1191.25,1191.25,1191.25,2,0,2.00
05/25/2005,01:25,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/25/2005,01:26,1191.00,1191.00,1191.00,1191.00,0,3,3.00
05/25/2005,01:28,1191.25,1191.25,1191.25,1191.25,55,0,55.00
05/25/2005,01:31,1191.50,1191.75,1191.50,1191.50,65,1,66.00
05/25/2005,01:33,1191.50,1191.50,1191.50,1191.50,0,38,38.00
05/25/2005,01:34,1191.25,1191.50,1191.25,1191.50,25,2,27.00
05/25/2005,01:35,1191.50,1191.50,1191.25,1191.50,51,1,52.00
05/25/2005,01:39,1191.50,1191.50,1191.50,1191.50,4,0,4.00
05/25/2005,01:40,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/25/2005,01:43,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/25/2005,01:45,1191.25,1191.25,1191.25,1191.25,0,80,80.00
05/25/2005,01:46,1191.25,1191.25,1191.25,1191.25,0,57,57.00
05/25/2005,01:47,1191.25,1191.25,1191.25,1191.25,0,18,18.00
05/25/2005,01:48,1191.25,1191.50,1191.25,1191.50,3,22,25.00
05/25/2005,01:50,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,01:53,1191.50,1191.50,1191.50,1191.50,21,0,21.00
05/25/2005,01:56,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/25/2005,01:57,1191.50,1191.50,1191.50,1191.50,156,0,156.00
05/25/2005,01:58,1191.25,1191.25,1191.25,1191.25,0,3,3.00
05/25/2005,01:59,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/25/2005,02:00,1191.25,1191.25,1191.00,1191.00,0,73,73.00
05/25/2005,02:01,1191.25,1191.50,1191.25,1191.25,20,26,46.00
05/25/2005,02:02,1191.25,1191.50,1190.75,1191.00,51,353,404.00
05/25/2005,02:03,1191.25,1191.50,1191.00,1191.25,104,12,116.00
05/25/2005,02:04,1191.25,1191.25,1191.00,1191.00,24,46,70.00
05/25/2005,02:05,1191.25,1191.25,1191.00,1191.00,2,41,43.00
05/25/2005,02:06,1191.00,1191.25,1191.00,1191.00,5,31,36.00
05/25/2005,02:07,1191.00,1191.00,1191.00,1191.00,0,33,33.00
05/25/2005,02:08,1191.00,1191.00,1191.00,1191.00,0,6,6.00
05/25/2005,02:09,1191.00,1191.25,1191.00,1191.25,18,123,141.00
05/25/2005,02:10,1191.25,1191.25,1191.25,1191.25,64,0,64.00
05/25/2005,02:11,1191.50,1191.50,1191.50,1191.50,35,0,35.00
05/25/2005,02:12,1191.25,1191.50,1191.25,1191.50,78,4,82.00
05/25/2005,02:13,1191.50,1191.50,1191.50,1191.50,63,0,63.00
05/25/2005,02:14,1191.50,1191.50,1191.50,1191.50,50,0,50.00
05/25/2005,02:15,1191.50,1191.50,1191.50,1191.50,10,0,10.00
05/25/2005,02:16,1191.50,1191.50,1191.50,1191.50,13,0,13.00
05/25/2005,02:17,1191.50,1191.50,1191.50,1191.50,73,0,73.00
05/25/2005,02:18,1191.50,1191.50,1191.00,1191.25,26,104,130.00
05/25/2005,02:19,1191.00,1191.00,1191.00,1191.00,0,10,10.00
05/25/2005,02:20,1191.00,1191.00,1191.00,1191.00,0,92,92.00
05/25/2005,02:21,1191.00,1191.00,1191.00,1191.00,0,4,4.00
05/25/2005,02:23,1190.75,1190.75,1190.50,1190.50,3,199,202.00
05/25/2005,02:24,1190.75,1190.75,1190.75,1190.75,98,0,98.00
05/25/2005,02:25,1190.75,1190.75,1190.75,1190.75,42,0,42.00
05/25/2005,02:26,1191.00,1191.00,1190.75,1191.00,2,110,112.00
05/25/2005,02:27,1191.00,1191.00,1190.75,1191.00,7,1,8.00
05/25/2005,02:29,1191.00,1191.00,1191.00,1191.00,18,0,18.00
05/25/2005,02:32,1190.75,1190.75,1190.75,1190.75,0,6,6.00
05/25/2005,02:33,1191.00,1191.00,1191.00,1191.00,3,0,3.00
05/25/2005,02:34,1191.00,1191.00,1191.00,1191.00,19,0,19.00
05/25/2005,02:35,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/25/2005,02:38,1190.75,1191.00,1190.75,1191.00,107,6,113.00
05/25/2005,02:40,1190.75,1191.00,1190.75,1190.75,10,130,140.00
05/25/2005,02:41,1190.75,1190.75,1190.00,1190.25,15,600,615.00
05/25/2005,02:42,1190.25,1190.50,1190.00,1190.25,178,356,534.00
05/25/2005,02:43,1190.25,1190.25,1190.25,1190.25,0,6,6.00
05/25/2005,02:44,1190.25,1190.25,1190.00,1190.25,17,69,86.00
05/25/2005,02:45,1190.50,1190.75,1190.25,1190.75,247,8,255.00
05/25/2005,02:46,1190.75,1191.00,1190.75,1190.75,117,40,157.00
05/25/2005,02:47,1190.75,1190.75,1190.50,1190.75,17,21,38.00
05/25/2005,02:48,1190.50,1190.50,1190.25,1190.25,0,158,158.00
05/25/2005,02:49,1190.50,1190.50,1190.50,1190.50,23,0,23.00
05/25/2005,02:50,1190.50,1190.50,1190.50,1190.50,14,0,14.00
05/25/2005,02:51,1190.75,1190.75,1190.75,1190.75,82,0,82.00
05/25/2005,02:52,1191.00,1191.00,1191.00,1191.00,157,0,157.00
05/25/2005,02:53,1191.00,1191.00,1191.00,1191.00,2,0,2.00
05/25/2005,02:55,1191.00,1191.00,1191.00,1191.00,47,0,47.00
05/25/2005,02:56,1191.00,1191.50,1191.00,1191.25,159,13,172.00
05/25/2005,02:57,1191.50,1191.50,1191.25,1191.25,30,5,35.00
05/25/2005,02:58,1191.25,1191.25,1191.00,1191.00,0,103,103.00
05/25/2005,02:59,1191.00,1191.00,1190.75,1190.75,0,28,28.00
05/25/2005,03:00,1191.00,1191.00,1191.00,1191.00,18,0,18.00
05/25/2005,03:01,1191.00,1191.00,1191.00,1191.00,1,0,1.00
05/25/2005,03:02,1191.00,1191.25,1191.00,1191.00,36,3,39.00
05/25/2005,03:03,1191.00,1191.00,1191.00,1191.00,0,7,7.00
05/25/2005,03:04,1191.00,1191.00,1191.00,1191.00,0,25,25.00
05/25/2005,03:05,1191.00,1191.00,1191.00,1191.00,0,11,11.00
05/25/2005,03:06,1190.75,1190.75,1190.75,1190.75,0,116,116.00
05/25/2005,03:07,1190.75,1190.75,1190.75,1190.75,0,1,1.00
05/25/2005,03:08,1190.75,1190.75,1190.75,1190.75,0,85,85.00
05/25/2005,03:11,1191.00,1191.00,1191.00,1191.00,5,0,5.00
05/25/2005,03:12,1191.00,1191.25,1191.00,1191.00,99,5,104.00
05/25/2005,03:13,1191.00,1191.00,1191.00,1191.00,0,12,12.00
05/25/2005,03:16,1190.75,1190.75,1190.75,1190.75,0,36,36.00
05/25/2005,03:17,1190.75,1190.75,1190.75,1190.75,0,21,21.00
05/25/2005,03:18,1190.75,1190.75,1190.25,1190.50,10,167,177.00
05/25/2005,03:19,1190.50,1190.50,1190.50,1190.50,115,0,115.00
05/25/2005,03:20,1190.25,1190.50,1190.25,1190.50,24,1,25.00
05/25/2005,03:21,1190.50,1190.50,1190.50,1190.50,52,0,52.00
05/25/2005,03:22,1190.50,1190.50,1190.50,1190.50,56,0,56.00
05/25/2005,03:24,1190.75,1190.75,1190.75,1190.75,19,0,19.00
05/25/2005,03:26,1190.75,1190.75,1190.75,1190.75,32,0,32.00
05/25/2005,03:27,1190.75,1190.75,1190.75,1190.75,27,0,27.00
05/25/2005,03:28,1190.50,1190.50,1190.50,1190.50,0,19,19.00
05/25/2005,03:30,1190.75,1190.75,1190.75,1190.75,10,0,10.00
05/25/2005,03:31,1190.75,1190.75,1190.75,1190.75,11,0,11.00
05/25/2005,03:32,1190.75,1190.75,1190.75,1190.75,24,0,24.00
05/25/2005,03:33,1190.75,1190.75,1190.50,1190.50,10,44,54.00
05/25/2005,03:34,1190.50,1190.50,1190.25,1190.50,3,21,24.00
05/25/2005,03:35,1190.25,1190.25,1190.25,1190.25,0,48,48.00
05/25/2005,03:36,1190.25,1190.25,1190.25,1190.25,0,1,1.00
05/25/2005,03:37,1190.25,1190.25,1190.25,1190.25,0,1,1.00
05/25/2005,03:38,1190.50,1190.50,1190.50,1190.50,64,0,64.00
05/25/2005,03:39,1190.75,1190.75,1190.75,1190.75,42,0,42.00
05/25/2005,03:40,1190.75,1190.75,1190.75,1190.75,10,0,10.00
05/25/2005,03:41,1190.50,1190.75,1190.50,1190.75,1,1,2.00
05/25/2005,03:42,1190.50,1190.50,1190.50,1190.50,0,25,25.00
05/25/2005,03:43,1190.50,1190.50,1190.50,1190.50,0,23,23.00
05/25/2005,03:44,1190.50,1190.75,1190.50,1190.75,1,6,7.00
05/25/2005,03:45,1190.50,1190.75,1190.50,1190.50,2,57,59.00
05/25/2005,03:47,1190.50,1190.50,1190.25,1190.50,4,6,10.00
05/25/2005,03:48,1190.50,1190.50,1190.50,1190.50,5,0,5.00
05/25/2005,03:49,1190.25,1190.50,1190.25,1190.50,20,17,37.00
05/25/2005,03:50,1190.50,1190.50,1190.50,1190.50,17,0,17.00
05/25/2005,03:52,1190.75,1190.75,1190.75,1190.75,3,0,3.00
05/25/2005,03:53,1190.75,1191.00,1190.75,1191.00,170,0,170.00
05/25/2005,03:54,1191.00,1191.00,1191.00,1191.00,9,0,9.00
05/25/2005,03:55,1191.00,1191.00,1191.00,1191.00,3,0,3.00
05/25/2005,03:56,1191.00,1191.00,1191.00,1191.00,53,0,53.00
05/25/2005,03:57,1191.00,1191.25,1191.00,1191.25,10,0,10.00
05/25/2005,03:59,1191.25,1191.25,1191.25,1191.25,115,0,115.00
05/25/2005,04:00,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/25/2005,04:01,1191.25,1191.25,1191.00,1191.00,2,1,3.00
05/25/2005,04:02,1191.00,1191.00,1191.00,1191.00,0,4,4.00
05/25/2005,04:03,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/25/2005,04:05,1191.00,1191.00,1191.00,1191.00,0,4,4.00
05/25/2005,04:06,1191.00,1191.00,1191.00,1191.00,0,40,40.00
05/25/2005,04:07,1191.25,1191.25,1191.25,1191.25,2,0,2.00
05/25/2005,04:08,1191.00,1191.00,1191.00,1191.00,0,3,3.00
05/25/2005,04:09,1191.00,1191.00,1191.00,1191.00,0,4,4.00
05/25/2005,04:10,1191.00,1191.00,1190.75,1190.75,0,8,8.00
05/25/2005,04:12,1190.75,1191.00,1190.75,1191.00,6,30,36.00
05/25/2005,04:13,1190.75,1190.75,1190.75,1190.75,0,41,41.00
05/25/2005,04:14,1191.00,1191.25,1191.00,1191.25,101,0,101.00
05/25/2005,04:15,1191.00,1191.00,1190.75,1191.00,1,2,3.00
05/25/2005,04:16,1191.00,1191.00,1191.00,1191.00,17,0,17.00
05/25/2005,04:17,1191.00,1191.00,1191.00,1191.00,10,0,10.00
05/25/2005,04:18,1191.25,1191.25,1191.00,1191.00,32,1,33.00
05/25/2005,04:19,1191.25,1191.25,1191.25,1191.25,15,0,15.00
05/25/2005,04:20,1191.25,1191.50,1191.25,1191.50,8,0,8.00
05/25/2005,04:22,1191.25,1191.25,1191.25,1191.25,0,67,67.00
05/25/2005,04:23,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/25/2005,04:25,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/25/2005,04:27,1191.25,1191.25,1191.25,1191.25,74,0,74.00
05/25/2005,04:29,1191.25,1191.25,1191.25,1191.25,5,0,5.00
05/25/2005,04:30,1191.25,1191.25,1191.25,1191.25,34,0,34.00
05/25/2005,04:32,1191.00,1191.00,1191.00,1191.00,0,20,20.00
05/25/2005,04:33,1191.00,1191.00,1191.00,1191.00,0,5,5.00
05/25/2005,04:34,1191.25,1191.25,1191.00,1191.00,4,2,6.00
05/25/2005,04:35,1191.25,1191.25,1191.25,1191.25,9,0,9.00
05/25/2005,04:36,1191.50,1191.50,1191.25,1191.25,34,10,44.00
05/25/2005,04:37,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/25/2005,04:38,1191.25,1191.25,1191.25,1191.25,0,10,10.00
05/25/2005,04:39,1191.25,1191.25,1191.25,1191.25,0,5,5.00
05/25/2005,04:41,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/25/2005,04:42,1191.25,1191.25,1191.25,1191.25,0,7,7.00
05/25/2005,04:45,1191.50,1192.25,1191.50,1191.75,569,63,632.00
05/25/2005,04:46,1191.75,1192.25,1191.75,1192.00,100,70,170.00
05/25/2005,04:47,1191.75,1192.00,1191.75,1192.00,18,1,19.00
05/25/2005,04:48,1191.75,1191.75,1191.75,1191.75,0,1,1.00
05/25/2005,04:50,1191.75,1192.00,1191.75,1192.00,50,2,52.00
05/25/2005,04:51,1192.00,1192.25,1192.00,1192.00,13,19,32.00
05/25/2005,04:52,1192.00,1192.00,1192.00,1192.00,0,2,2.00
05/25/2005,04:53,1192.25,1192.50,1192.25,1192.25,391,67,458.00
05/25/2005,04:54,1192.25,1192.75,1192.25,1192.25,102,108,210.00
05/25/2005,04:55,1192.25,1192.25,1192.25,1192.25,0,3,3.00
05/25/2005,04:56,1192.25,1192.50,1192.25,1192.50,1,1,2.00
05/25/2005,04:57,1192.25,1192.25,1192.00,1192.00,0,26,26.00
05/25/2005,04:58,1192.25,1192.25,1192.00,1192.00,2,58,60.00
05/25/2005,04:59,1192.00,1192.00,1192.00,1192.00,0,1,1.00
05/25/2005,05:00,1192.00,1192.00,1192.00,1192.00,0,20,20.00
05/25/2005,05:01,1191.75,1191.75,1191.75,1191.75,0,1,1.00
05/25/2005,05:02,1191.75,1192.00,1191.75,1191.75,1,101,102.00
05/25/2005,05:04,1191.50,1191.50,1191.50,1191.50,0,1,1.00
05/25/2005,05:05,1191.75,1191.75,1191.75,1191.75,12,0,12.00
05/25/2005,05:06,1191.75,1191.75,1191.25,1191.25,1,114,115.00
05/25/2005,05:07,1191.50,1191.50,1191.50,1191.50,16,0,16.00
05/25/2005,05:08,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,05:11,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,05:13,1191.25,1191.25,1191.25,1191.25,0,113,113.00
05/25/2005,05:14,1191.25,1191.25,1191.25,1191.25,0,27,27.00
05/25/2005,05:15,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/25/2005,05:16,1191.25,1191.25,1191.25,1191.25,0,26,26.00
05/25/2005,05:17,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/25/2005,05:18,1191.00,1191.25,1191.00,1191.25,12,2,14.00
05/25/2005,05:19,1191.00,1191.25,1191.00,1191.25,3,113,116.00
05/25/2005,05:20,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/25/2005,05:21,1191.00,1191.00,1190.75,1190.75,0,151,151.00
05/25/2005,05:22,1190.75,1190.75,1190.75,1190.75,0,13,13.00
05/25/2005,05:27,1191.00,1191.25,1191.00,1191.00,75,5,80.00
05/25/2005,05:29,1191.25,1191.25,1191.25,1191.25,2,0,2.00
05/25/2005,05:31,1191.25,1191.25,1191.25,1191.25,10,0,10.00
05/25/2005,05:32,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/25/2005,05:33,1191.25,1191.25,1191.25,1191.25,1,0,1.00
05/25/2005,05:35,1191.25,1191.25,1191.00,1191.00,6,5,11.00
05/25/2005,05:37,1191.25,1191.25,1191.25,1191.25,40,0,40.00
05/25/2005,05:38,1191.50,1191.50,1191.50,1191.50,4,0,4.00
05/25/2005,05:42,1191.25,1191.25,1191.25,1191.25,0,4,4.00
05/25/2005,05:43,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/25/2005,05:44,1191.25,1191.25,1191.25,1191.25,0,9,9.00
05/25/2005,05:48,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,05:56,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/25/2005,05:59,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,06:01,1191.50,1191.50,1191.50,1191.50,30,0,30.00
05/25/2005,06:02,1191.25,1191.25,1191.25,1191.25,0,6,6.00
05/25/2005,06:03,1191.25,1191.25,1191.25,1191.25,0,14,14.00
05/25/2005,06:05,1191.25,1191.25,1191.25,1191.25,0,60,60.00
05/25/2005,06:07,1191.00,1191.00,1191.00,1191.00,0,4,4.00
05/25/2005,06:08,1191.25,1191.50,1191.25,1191.50,158,0,158.00
05/25/2005,06:09,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/25/2005,06:10,1191.75,1191.75,1191.75,1191.75,1,0,1.00
05/25/2005,06:12,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/25/2005,06:13,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/25/2005,06:14,1191.50,1191.50,1191.25,1191.25,5,1,6.00
05/25/2005,06:15,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,06:17,1191.25,1191.25,1191.25,1191.25,0,1,1.00
05/25/2005,06:20,1191.50,1191.50,1191.50,1191.50,22,0,22.00
05/25/2005,06:22,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,06:23,1191.50,1191.50,1191.50,1191.50,8,0,8.00
05/25/2005,06:24,1191.50,1191.50,1191.50,1191.50,16,0,16.00
05/25/2005,06:25,1191.50,1191.50,1191.50,1191.50,17,0,17.00
05/25/2005,06:26,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/25/2005,06:27,1191.75,1191.75,1191.75,1191.75,3,0,3.00
05/25/2005,06:29,1191.50,1191.50,1191.00,1191.25,25,118,143.00
05/25/2005,06:30,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/25/2005,06:31,1191.25,1191.50,1191.25,1191.50,178,0,178.00
05/25/2005,06:34,1191.50,1191.50,1191.50,1191.50,36,0,36.00
05/25/2005,06:38,1191.50,1191.50,1191.50,1191.50,2,0,2.00
05/25/2005,06:39,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,06:40,1191.50,1191.50,1191.50,1191.50,59,0,59.00
05/25/2005,06:44,1191.25,1191.50,1191.25,1191.50,7,90,97.00
05/25/2005,06:45,1191.50,1191.50,1191.50,1191.50,1,0,1.00
05/25/2005,06:46,1191.25,1191.25,1191.25,1191.25,0,50,50.00
05/25/2005,06:47,1191.25,1191.25,1191.00,1191.25,3,40,43.00
05/25/2005,06:48,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/25/2005,06:49,1191.00,1191.00,1191.00,1191.00,0,1,1.00
05/25/2005,06:50,1191.00,1191.25,1191.00,1191.25,9,2,11.00
05/25/2005,06:51,1191.25,1191.25,1191.25,1191.25,18,0,18.00
05/25/2005,06:52,1191.25,1191.25,1191.25,1191.25,29,0,29.00
05/25/2005,06:55,1191.25,1191.25,1191.25,1191.25,72,0,72.00
05/25/2005,06:56,1191.25,1191.25,1191.25,1191.25,2,0,2.00
05/25/2005,06:57,1191.25,1191.25,1191.25,1191.25,3,0,3.00
05/25/2005,06:58,1191.25,1191.25,1191.25,1191.25,20,0,20.00
05/25/2005,06:59,1191.25,1191.25,1191.00,1191.25,52,2,54.00
05/25/2005,07:00,1191.25,1191.25,1191.25,1191.25,70,0,70.00
05/25/2005,07:01,1191.25,1191.25,1191.00,1191.00,11,2,13.00
05/25/2005,07:02,1191.25,1191.25,1191.00,1191.00,3,1,4.00
05/25/2005,07:03,1191.00,1191.25,1191.00,1191.00,4,131,135.00
05/25/2005,07:04,1190.75,1191.00,1190.75,1191.00,6,8,14.00
05/25/2005,07:05,1191.00,1191.25,1191.00,1191.25,84,0,84.00
05/25/2005,07:06,1191.25,1191.25,1191.00,1191.00,5,92,97.00
05/25/2005,07:07,1191.00,1191.25,1191.00,1191.25,1,38,39.00
05/25/2005,07:08,1191.00,1191.50,1191.00,1191.50,70,2,72.00
05/25/2005,07:09,1191.50,1191.50,1191.50,1191.50,112,0,112.00
05/25/2005,07:10,1191.50,1191.75,1191.50,1191.50,45,4,49.00
05/25/2005,07:11,1191.50,1191.75,1191.50,1191.75,4,8,12.00
05/25/2005,07:12,1191.50,1191.50,1191.50,1191.50,0,45,45.00
05/25/2005,07:13,1191.75,1191.75,1191.75,1191.75,171,0,171.00
05/25/2005,07:14,1191.75,1191.75,1191.50,1191.50,7,154,161.00
05/25/2005,07:15,1191.50,1191.50,1191.50,1191.50,0,25,25.00
05/25/2005,07:16,1191.25,1191.50,1191.25,1191.50,5,1,6.00
05/25/2005,07:17,1191.50,1191.50,1191.25,1191.50,7,1,8.00
05/25/2005,07:18,1191.50,1191.50,1191.25,1191.25,13,153,166.00
05/25/2005,07:19,1191.25,1191.25,1191.25,1191.25,0,181,181.00
05/25/2005,07:21,1191.25,1191.50,1191.25,1191.25,1,8,9.00
05/25/2005,07:22,1191.50,1191.50,1191.50,1191.50,13,0,13.00
05/25/2005,07:23,1191.25,1191.25,1191.25,1191.25,0,383,383.00
05/25/2005,07:24,1191.25,1191.50,1191.25,1191.25,1,7,8.00
05/25/2005,07:25,1191.25,1191.25,1191.25,1191.25,0,56,56.00
05/25/2005,07:26,1191.25,1191.25,1191.25,1191.25,0,2,2.00
05/25/2005,07:27,1191.50,1191.50,1191.50,1191.50,169,0,169.00
05/25/2005,07:28,1191.50,1192.00,1191.50,1191.50,386,55,441.00
05/25/2005,07:29,1191.50,1191.50,1191.25,1191.50,52,164,216.00
05/25/2005,07:30,1191.50,1191.50,1191.25,1191.25,104,11,115.00
05/25/2005,07:31,1191.25,1191.75,1190.25,1191.25,742,740,1482.00
05/25/2005,07:32,1191.25,1191.50,1191.25,1191.50,32,1,33.00
05/25/2005,07:33,1191.25,1191.50,1191.25,1191.50,73,90,163.00
05/25/2005,07:34,1191.50,1191.75,1191.50,1191.50,111,77,188.00
05/25/2005,07:35,1191.50,1192.00,1191.50,1191.75,153,150,303.00
05/25/2005,07:36,1191.75,1192.25,1191.75,1192.25,312,5,317.00
05/25/2005,07:37,1192.00,1192.25,1192.00,1192.00,19,180,199.00
05/25/2005,07:38,1192.25,1192.75,1192.25,1192.75,414,5,419.00
05/25/2005,07:39,1192.75,1193.00,1192.50,1192.75,408,75,483.00
05/25/2005,07:40,1193.00,1193.00,1192.50,1192.50,4,216,220.00
05/25/2005,07:41,1192.75,1192.75,1192.50,1192.50,4,20,24.00
05/25/2005,07:42,1192.50,1192.50,1192.25,1192.25,1,122,123.00
05/25/2005,07:43,1192.25,1192.50,1191.75,1192.00,119,724,843.00
05/25/2005,07:44,1192.00,1192.25,1192.00,1192.25,66,2,68.00
05/25/2005,07:45,1192.00,1192.25,1191.75,1192.00,3,89,92.00
05/25/2005,07:46,1192.00,1192.00,1191.75,1191.75,14,2,16.00
05/25/2005,07:47,1192.00,1192.00,1191.75,1191.75,2,2,4.00
05/25/2005,07:48,1192.00,1192.00,1191.75,1191.75,32,3,35.00
05/25/2005,07:49,1192.00,1192.00,1191.75,1191.75,11,3,14.00
05/25/2005,07:50,1192.00,1192.00,1192.00,1192.00,6,0,6.00
05/25/2005,07:51,1191.75,1192.00,1191.75,1191.75,6,6,12.00
05/25/2005,07:52,1191.75,1192.00,1191.75,1191.75,10,20,30.00
05/25/2005,07:53,1191.75,1191.75,1191.75,1191.75,0,16,16.00
05/25/2005,07:54,1191.75,1192.00,1191.50,1191.50,99,319,418.00
05/25/2005,07:55,1191.50,1191.75,1191.25,1191.75,193,333,526.00
05/25/2005,07:56,1191.75,1191.75,1191.50,1191.50,37,290,327.00
05/25/2005,07:57,1191.50,1191.50,1191.25,1191.50,17,27,44.00
05/25/2005,07:58,1191.50,1191.75,1191.25,1191.50,66,15,81.00
05/25/2005,07:59,1191.50,1191.75,1191.50,1191.50,2,42,44.00
05/25/2005,08:00,1191.75,1191.75,1191.50,1191.50,59,10,69.00
05/25/2005,08:01,1191.50,1191.50,1191.50,1191.50,0,4,4.00
05/25/2005,08:02,1191.50,1191.50,1191.50,1191.50,0,62,62.00
05/25/2005,08:03,1191.50,1191.75,1191.50,1191.50,7,3,10.00
05/25/2005,08:04,1191.75,1192.00,1191.75,1192.00,152,0,152.00
05/25/2005,08:06,1191.75,1192.00,1191.75,1192.00,9,1,10.00
05/25/2005,08:07,1191.75,1192.00,1191.75,1192.00,16,67,83.00
05/25/2005,08:08,1191.75,1192.25,1191.75,1192.25,106,3,109.00
05/25/2005,08:09,1192.25,1192.25,1192.00,1192.00,2,1,3.00
05/25/2005,08:10,1192.00,1192.25,1192.00,1192.00,6,106,112.00
05/25/2005,08:11,1192.00,1192.50,1192.00,1192.25,124,71,195.00
05/25/2005,08:12,1192.25,1192.50,1192.25,1192.25,13,92,105.00
05/25/2005,08:13,1192.25,1192.25,1192.00,1192.00,0,14,14.00
05/25/2005,08:14,1192.25,1192.50,1191.75,1192.50,334,190,524.00
05/25/2005,08:15,1192.25,1192.50,1192.25,1192.25,11,25,36.00
05/25/2005,08:16,1192.50,1192.50,1192.25,1192.25,36,160,196.00
05/25/2005,08:17,1192.50,1192.50,1192.00,1192.00,37,186,223.00
05/25/2005,08:18,1192.25,1192.25,1192.00,1192.25,34,3,37.00
05/25/2005,08:19,1192.25,1192.25,1192.00,1192.00,1,22,23.00
05/25/2005,08:20,1192.25,1192.25,1192.25,1192.25,7,0,7.00
05/25/2005,08:21,1192.25,1192.25,1192.25,1192.25,73,0,73.00
05/25/2005,08:22,1192.25,1192.50,1192.25,1192.25,36,9,45.00
05/25/2005,08:23,1192.25,1192.25,1192.25,1192.25,0,375,375.00
05/25/2005,08:24,1192.25,1192.50,1192.25,1192.25,64,810,874.00
05/25/2005,08:25,1192.25,1192.50,1192.00,1192.25,4,50,54.00
05/25/2005,08:26,1192.25,1192.50,1192.25,1192.50,201,81,282.00
05/25/2005,08:27,1192.25,1192.25,1192.00,1192.25,17,104,121.00
05/25/2005,08:28,1192.25,1192.25,1191.75,1192.00,38,571,609.00
05/25/2005,08:29,1192.00,1192.00,1191.75,1191.75,48,10,58.00
05/25/2005,08:30,1191.75,1192.00,1191.75,1191.75,117,212,329.00
05/25/2005,08:31,1191.75,1192.00,1191.50,1191.75,1729,553,2282.00
05/25/2005,08:32,1192.00,1192.25,1191.75,1192.00,1321,765,2086.00
05/25/2005,08:33,1192.00,1192.00,1191.25,1191.50,310,1816,2126.00
05/25/2005,08:34,1191.50,1191.75,1191.25,1191.50,653,1424,2077.00
05/25/2005,08:35,1191.75,1192.00,1191.50,1191.75,627,414,1041.00
05/25/2005,08:36,1191.75,1192.00,1191.25,1191.75,553,810,1363.00
05/25/2005,08:37,1191.50,1192.00,1191.25,1191.50,423,923,1346.00
05/25/2005,08:38,1191.75,1192.00,1191.25,1191.50,621,1693,2314.00
05/25/2005,08:39,1191.50,1191.75,1191.00,1191.00,694,1361,2055.00
05/25/2005,08:40,1191.25,1191.25,1190.75,1191.00,600,930,1530.00
05/25/2005,08:41,1191.00,1191.25,1190.75,1191.25,366,1280,1646.00
05/25/2005,08:42,1191.25,1191.50,1190.75,1191.00,1358,963,2321.00
05/25/2005,08:43,1191.00,1191.25,1190.50,1191.25,1520,1147,2667.00
05/25/2005,08:44,1191.25,1191.75,1191.00,1191.75,3397,559,3956.00
05/25/2005,08:45,1191.75,1192.00,1191.00,1191.25,762,2030,2792.00
05/25/2005,08:46,1191.25,1191.50,1190.75,1191.00,234,1686,1920.00
05/25/2005,08:47,1190.75,1191.25,1190.75,1191.25,694,735,1429.00
05/25/2005,08:48,1191.25,1191.50,1190.50,1190.75,972,997,1969.00
05/25/2005,08:49,1190.75,1191.25,1190.50,1191.00,2210,686,2896.00
05/25/2005,08:50,1191.00,1191.50,1191.00,1191.50,444,615,1059.00
05/25/2005,08:51,1191.25,1191.50,1191.00,1191.50,689,801,1490.00
05/25/2005,08:52,1191.25,1191.50,1190.75,1191.00,398,964,1362.00
05/25/2005,08:53,1191.00,1191.00,1190.75,1190.75,558,915,1473.00
05/25/2005,08:54,1191.00,1191.50,1191.00,1191.25,537,606,1143.00
05/25/2005,08:55,1191.25,1191.50,1190.50,1190.75,364,1191,1555.00
05/25/2005,08:56,1191.00,1191.50,1190.75,1191.50,2025,336,2361.00
05/25/2005,08:57,1191.25,1191.50,1191.25,1191.50,54,1509,1563.00
05/25/2005,08:58,1191.50,1191.50,1191.25,1191.25,314,383,697.00
05/25/2005,08:59,1191.50,1191.50,1191.25,1191.50,453,485,938.00
05/25/2005,09:00,1191.50,1191.50,1190.75,1191.00,321,521,842.00
05/25/2005,09:01,1191.00,1191.50,1190.50,1190.75,850,1675,2525.00
05/25/2005,09:02,1190.50,1190.75,1189.75,1190.25,2769,5673,8442.00
05/25/2005,09:03,1190.25,1191.50,1190.25,1191.25,5661,1018,6679.00
05/25/2005,09:04,1191.50,1191.50,1191.00,1191.00,779,912,1691.00
05/25/2005,09:05,1191.25,1191.50,1191.00,1191.00,876,1250,2126.00
05/25/2005,09:06,1191.00,1191.50,1191.00,1191.25,744,1042,1786.00
05/25/2005,09:07,1191.00,1191.25,1190.75,1190.75,183,1095,1278.00
05/25/2005,09:08,1190.75,1191.00,1190.25,1190.50,194,1038,1232.00
05/25/2005,09:09,1190.50,1190.75,1190.00,1190.25,896,705,1601.00
05/25/2005,09:10,1190.25,1190.75,1190.00,1190.75,1041,572,1613.00
05/25/2005,09:11,1190.50,1190.50,1189.75,1190.25,630,2074,2704.00
05/25/2005,09:12,1190.25,1190.25,1189.25,1189.50,873,3755,4628.00
05/25/2005,09:13,1189.50,1189.75,1189.25,1189.25,2538,1412,3950.00
05/25/2005,09:14,1189.50,1190.00,1189.25,1189.50,2105,229,2334.00
05/25/2005,09:15,1189.50,1189.75,1189.25,1189.75,552,1362,1914.00
05/25/2005,09:16,1189.50,1189.75,1188.75,1189.00,767,2928,3695.00
05/25/2005,09:17,1189.00,1189.25,1188.00,1188.25,1924,7059,8983.00
05/25/2005,09:18,1188.25,1188.75,1188.00,1188.75,2814,831,3645.00
05/25/2005,09:19,1188.75,1189.00,1188.50,1188.75,684,413,1097.00
05/25/2005,09:20,1189.00,1189.25,1188.75,1189.00,740,242,982.00
05/25/2005,09:21,1188.75,1189.00,1188.50,1188.75,381,840,1221.00
05/25/2005,09:22,1188.50,1189.00,1188.25,1188.50,429,910,1339.00
05/25/2005,09:23,1188.50,1188.75,1188.50,1188.50,536,104,640.00
05/25/2005,09:24,1188.50,1188.75,1188.50,1188.50,53,148,201.00
05/25/2005,09:25,1188.50,1188.75,1188.25,1188.50,893,1224,2117.00
05/25/2005,09:26,1188.50,1189.25,1188.50,1189.25,1301,560,1861.00
05/25/2005,09:27,1189.00,1189.50,1189.00,1189.25,734,850,1584.00
05/25/2005,09:28,1189.50,1189.50,1189.00,1189.50,819,309,1128.00
05/25/2005,09:29,1189.50,1189.50,1189.00,1189.00,472,436,908.00
05/25/2005,09:30,1189.25,1189.50,1189.00,1189.25,341,623,964.00
05/25/2005,09:31,1189.25,1189.25,1187.50,1188.50,4330,8174,12504.00
05/25/2005,09:32,1188.25,1188.75,1188.00,1188.00,2079,2954,5033.00
05/25/2005,09:33,1188.25,1189.25,1188.00,1189.00,2266,737,3003.00
05/25/2005,09:34,1189.00,1189.00,1188.25,1188.25,78,870,948.00
05/25/2005,09:35,1188.25,1188.75,1188.00,1188.00,640,768,1408.00
05/25/2005,09:36,1188.00,1188.25,1187.50,1188.00,1355,1956,3311.00
05/25/2005,09:37,1187.75,1188.50,1187.75,1188.50,1043,559,1602.00
05/25/2005,09:38,1188.50,1188.75,1188.25,1188.75,646,148,794.00
05/25/2005,09:39,1188.50,1189.25,1188.50,1189.00,1026,698,1724.00
05/25/2005,09:40,1188.75,1189.00,1188.00,1188.25,607,1044,1651.00
05/25/2005,09:41,1188.50,1188.50,1187.75,1188.00,426,943,1369.00
05/25/2005,09:42,1188.25,1188.50,1188.00,1188.50,1025,489,1514.00
05/25/2005,09:43,1188.50,1188.75,1188.25,1188.75,925,557,1482.00
05/25/2005,09:44,1188.50,1188.75,1188.00,1188.25,198,559,757.00
05/25/2005,09:45,1188.25,1188.50,1188.00,1188.00,516,1649,2165.00
05/25/2005,09:46,1188.00,1188.00,1187.50,1187.75,335,1444,1779.00
05/25/2005,09:47,1187.75,1188.25,1187.75,1188.00,1506,382,1888.00
05/25/2005,09:48,1188.00,1188.50,1188.00,1188.50,545,407,952.00
05/25/2005,09:49,1188.50,1188.50,1188.00,1188.50,874,392,1266.00
05/25/2005,09:50,1188.50,1188.50,1187.75,1188.00,183,1524,1707.00
05/25/2005,09:51,1188.00,1188.00,1187.50,1188.00,362,1418,1780.00
05/25/2005,09:52,1187.75,1188.25,1187.50,1188.25,1752,934,2686.00
05/25/2005,09:53,1188.25,1188.50,1187.75,1188.00,553,2268,2821.00
05/25/2005,09:54,1188.00,1188.50,1188.00,1188.25,422,516,938.00
05/25/2005,09:55,1188.25,1188.75,1188.25,1188.25,1520,2008,3528.00
05/25/2005,09:56,1188.25,1189.00,1188.25,1189.00,669,783,1452.00
05/25/2005,09:57,1188.75,1189.00,1188.50,1188.50,558,961,1519.00
05/25/2005,09:58,1188.75,1189.00,1188.50,1188.75,526,287,813.00
05/25/2005,09:59,1188.50,1188.75,1188.25,1188.50,1443,587,2030.00
05/25/2005,10:00,1188.50,1188.75,1188.00,1188.50,1006,954,1960.00
05/25/2005,10:01,1188.50,1189.00,1188.50,1188.75,375,539,914.00
05/25/2005,10:02,1188.75,1189.00,1188.50,1188.75,245,253,498.00
05/25/2005,10:03,1188.75,1188.75,1188.50,1188.75,366,589,955.00
05/25/2005,10:04,1188.50,1188.75,1188.50,1188.50,13,992,1005.00
05/25/2005,10:05,1188.50,1188.75,1188.00,1188.25,690,800,1490.00
05/25/2005,10:06,1188.25,1188.50,1188.00,1188.25,141,888,1029.00
05/25/2005,10:07,1188.50,1188.50,1188.00,1188.50,105,481,586.00
05/25/2005,10:08,1188.50,1189.00,1188.50,1188.75,1655,744,2399.00
05/25/2005,10:09,1188.75,1189.00,1188.50,1188.75,267,473,740.00
05/25/2005,10:10,1188.75,1188.75,1188.50,1188.50,253,324,577.00
05/25/2005,10:11,1188.50,1189.00,1188.50,1188.75,808,286,1094.00
05/25/2005,10:12,1188.75,1189.00,1188.75,1188.75,10,243,253.00
05/25/2005,10:13,1189.00,1189.00,1188.25,1188.50,194,599,793.00
05/25/2005,10:14,1188.50,1188.50,1187.75,1187.75,507,2366,2873.00
05/25/2005,10:15,1187.75,1188.25,1187.75,1187.75,618,199,817.00
05/25/2005,10:16,1188.00,1188.00,1187.00,1187.50,554,4238,4792.00
05/25/2005,10:17,1187.25,1188.25,1187.25,1188.00,2451,262,2713.00
05/25/2005,10:18,1188.00,1188.25,1188.00,1188.25,821,171,992.00
05/25/2005,10:19,1188.25,1188.25,1188.00,1188.25,59,143,202.00
05/25/2005,10:20,1188.25,1188.50,1188.00,1188.25,586,159,745.00
05/25/2005,10:21,1188.50,1188.50,1188.25,1188.50,584,33,617.00
05/25/2005,10:22,1188.50,1188.75,1188.25,1188.50,499,278,777.00
05/25/2005,10:23,1188.50,1188.75,1188.25,1188.50,258,27,285.00
05/25/2005,10:24,1188.50,1188.75,1188.25,1188.25,432,536,968.00
05/25/2005,10:25,1188.25,1188.50,1188.25,1188.50,380,22,402.00
05/25/2005,10:26,1188.50,1188.50,1188.25,1188.25,195,20,215.00
05/25/2005,10:27,1188.25,1188.50,1188.25,1188.50,229,86,315.00
05/25/2005,10:28,1188.50,1189.00,1188.50,1188.50,761,611,1372.00
05/25/2005,10:29,1188.50,1189.00,1188.50,1188.75,253,759,1012.00
05/25/2005,10:30,1188.75,1189.00,1188.50,1188.75,154,334,488.00
05/25/2005,10:31,1188.50,1189.00,1188.50,1189.00,878,95,973.00
05/25/2005,10:32,1189.00,1189.50,1188.75,1189.50,1521,226,1747.00
05/25/2005,10:33,1189.50,1189.75,1189.25,1189.25,1645,375,2020.00
05/25/2005,10:34,1189.25,1189.50,1189.00,1189.50,964,1123,2087.00
05/25/2005,10:35,1189.25,1189.75,1189.25,1189.25,181,259,440.00
05/25/2005,10:36,1189.25,1189.50,1189.00,1189.00,301,1150,1451.00
05/25/2005,10:37,1189.00,1189.25,1188.50,1188.75,528,1327,1855.00
05/25/2005,10:38,1188.50,1189.00,1188.50,1188.75,417,176,593.00
05/25/2005,10:39,1189.00,1189.25,1188.75,1188.75,384,415,799.00
05/25/2005,10:40,1188.75,1189.25,1188.75,1189.25,278,3,281.00
05/25/2005,10:41,1189.00,1189.25,1189.00,1189.00,35,168,203.00
05/25/2005,10:42,1189.00,1189.50,1189.00,1189.50,308,19,327.00
05/25/2005,10:43,1189.25,1189.25,1189.00,1189.25,411,94,505.00
05/25/2005,10:44,1189.25,1189.50,1188.75,1189.00,72,602,674.00
05/25/2005,10:45,1188.75,1189.00,1188.75,1189.00,312,11,323.00
05/25/2005,10:46,1189.25,1189.25,1188.50,1188.75,239,457,696.00
05/25/2005,10:47,1188.75,1189.00,1188.00,1188.25,568,2241,2809.00
05/25/2005,10:48,1188.25,1189.00,1188.25,1189.00,1703,201,1904.00
05/25/2005,10:49,1189.00,1189.00,1188.25,1188.50,281,1427,1708.00
05/25/2005,10:50,1188.50,1188.75,1188.25,1188.50,181,1560,1741.00
05/25/2005,10:51,1188.25,1188.50,1188.00,1188.25,550,1024,1574.00
05/25/2005,10:52,1188.25,1188.50,1188.25,1188.25,8,456,464.00
05/25/2005,10:53,1188.25,1188.25,1188.00,1188.25,88,301,389.00
05/25/2005,10:54,1188.25,1188.50,1188.00,1188.25,808,43,851.00
05/25/2005,10:55,1188.25,1188.75,1188.25,1188.25,193,401,594.00
05/25/2005,10:56,1188.50,1188.50,1188.25,1188.50,334,23,357.00
05/25/2005,10:57,1188.50,1188.50,1188.25,1188.50,73,223,296.00
05/25/2005,10:58,1188.25,1188.50,1188.00,1188.50,426,315,741.00
05/25/2005,10:59,1188.25,1188.75,1188.00,1188.50,1339,321,1660.00
05/25/2005,11:00,1188.50,1188.75,1188.25,1188.50,236,844,1080.00
05/25/2005,11:01,1188.50,1188.75,1188.25,1188.50,134,292,426.00
05/25/2005,11:02,1188.50,1188.50,1188.25,1188.50,179,288,467.00
05/25/2005,11:03,1188.50,1188.50,1188.25,1188.50,62,11,73.00
05/25/2005,11:04,1188.50,1188.50,1188.25,1188.50,477,30,507.00
05/25/2005,11:05,1188.50,1188.75,1188.25,1188.50,397,346,743.00
05/25/2005,11:06,1188.50,1189.00,1188.50,1188.75,1084,353,1437.00
05/25/2005,11:07,1188.75,1189.25,1188.75,1189.00,631,220,851.00
05/25/2005,11:08,1189.25,1189.75,1189.00,1189.25,2988,867,3855.00
05/25/2005,11:09,1189.50,1189.50,1189.00,1189.50,201,836,1037.00
05/25/2005,11:10,1189.50,1189.50,1189.25,1189.25,61,221,282.00
05/25/2005,11:11,1189.25,1189.50,1189.00,1189.00,69,544,613.00
05/25/2005,11:12,1189.00,1189.25,1188.75,1189.00,275,625,900.00
05/25/2005,11:13,1189.00,1189.25,1188.75,1188.75,17,154,171.00
05/25/2005,11:14,1189.00,1189.00,1188.75,1189.00,175,3,178.00
05/25/2005,11:15,1189.00,1189.25,1189.00,1189.25,229,12,241.00
05/25/2005,11:16,1189.25,1189.25,1189.00,1189.00,35,53,88.00
05/25/2005,11:17,1189.25,1189.25,1188.75,1188.75,183,274,457.00
05/25/2005,11:18,1188.75,1189.00,1188.75,1189.00,21,2,23.00
05/25/2005,11:19,1189.00,1189.00,1188.75,1188.75,42,269,311.00
05/25/2005,11:20,1189.00,1189.00,1188.50,1188.75,297,551,848.00
05/25/2005,11:21,1188.75,1188.75,1188.50,1188.75,35,35,70.00
05/25/2005,11:22,1188.50,1188.75,1188.50,1188.75,14,28,42.00
05/25/2005,11:23,1188.75,1188.75,1188.50,1188.75,42,13,55.00
05/25/2005,11:24,1188.75,1188.75,1188.50,1188.50,20,414,434.00
05/25/2005,11:25,1188.75,1188.75,1188.25,1188.75,283,757,1040.00
05/25/2005,11:26,1188.50,1188.75,1188.50,1188.75,29,41,70.00
05/25/2005,11:27,1188.50,1188.75,1188.50,1188.50,19,52,71.00
05/25/2005,11:28,1188.50,1188.75,1188.50,1188.75,20,146,166.00
05/25/2005,11:29,1188.75,1188.75,1188.50,1188.75,28,15,43.00
05/25/2005,11:30,1188.75,1188.75,1188.50,1188.75,310,10,320.00
05/25/2005,11:31,1188.75,1188.75,1188.50,1188.75,68,67,135.00
05/25/2005,11:32,1188.75,1188.75,1188.50,1188.75,40,2,42.00
05/25/2005,11:33,1188.75,1189.25,1188.75,1189.25,838,83,921.00
05/25/2005,11:34,1189.25,1189.50,1189.00,1189.25,796,108,904.00
05/25/2005,11:35,1189.25,1189.50,1189.00,1189.25,139,248,387.00
05/25/2005,11:36,1189.25,1189.75,1189.25,1189.50,826,65,891.00
05/25/2005,11:37,1189.50,1189.75,1189.25,1189.25,138,829,967.00
05/25/2005,11:38,1189.50,1189.50,1189.25,1189.50,164,15,179.00
05/25/2005,11:39,1189.25,1189.75,1189.25,1189.50,352,148,500.00
05/25/2005,11:40,1189.50,1189.75,1189.25,1189.50,69,137,206.00
05/25/2005,11:41,1189.25,1189.50,1189.25,1189.50,85,12,97.00
05/25/2005,11:42,1189.25,1189.50,1189.25,1189.50,152,16,168.00
05/25/2005,11:43,1189.50,1189.75,1189.25,1189.50,268,27,295.00
05/25/2005,11:44,1189.75,1189.75,1189.25,1189.25,38,299,337.00
05/25/2005,11:45,1189.25,1189.50,1189.25,1189.25,10,47,57.00
05/25/2005,11:46,1189.25,1189.50,1189.25,1189.25,34,39,73.00
05/25/2005,11:47,1189.50,1189.75,1189.25,1189.50,768,87,855.00
05/25/2005,11:48,1189.50,1189.75,1189.25,1189.50,363,433,796.00
05/25/2005,11:49,1189.50,1189.75,1189.25,1189.25,218,46,264.00
05/25/2005,11:50,1189.50,1189.50,1189.25,1189.50,269,5,274.00
05/25/2005,11:51,1189.50,1189.50,1189.25,1189.50,190,15,205.00
05/25/2005,11:52,1189.50,1189.50,1189.00,1189.25,6,1287,1293.00
05/25/2005,11:53,1189.25,1189.25,1188.75,1188.75,345,570,915.00
05/25/2005,11:54,1189.00,1189.25,1188.75,1189.00,141,56,197.00
05/25/2005,11:55,1189.00,1189.00,1188.75,1188.75,52,26,78.00
05/25/2005,11:56,1189.00,1189.00,1188.75,1189.00,427,9,436.00
05/25/2005,11:57,1189.00,1189.25,1189.00,1189.00,103,93,196.00
05/25/2005,11:58,1189.00,1189.25,1188.75,1189.00,180,502,682.00
05/25/2005,11:59,1189.00,1189.00,1188.75,1189.00,73,534,607.00
05/25/2005,12:00,1188.75,1189.00,1188.50,1188.50,72,382,454.00
05/25/2005,12:01,1188.50,1189.00,1188.50,1189.00,463,21,484.00
05/25/2005,12:02,1188.75,1189.00,1188.75,1188.75,40,12,52.00
05/25/2005,12:03,1189.00,1189.00,1188.75,1189.00,339,77,416.00
05/25/2005,12:04,1189.00,1189.25,1188.75,1189.00,27,276,303.00
05/25/2005,12:05,1188.75,1189.00,1188.50,1188.75,81,198,279.00
05/25/2005,12:06,1189.00,1189.00,1188.75,1189.00,6,150,156.00
05/25/2005,12:07,1188.75,1189.00,1188.75,1188.75,4,10,14.00
05/25/2005,12:08,1189.00,1189.25,1188.75,1189.00,154,8,162.00
05/25/2005,12:09,1188.75,1189.00,1188.75,1189.00,178,27,205.00
05/25/2005,12:10,1189.00,1189.25,1189.00,1189.25,78,28,106.00
05/25/2005,12:11,1189.25,1189.25,1189.00,1189.25,116,2,118.00
05/25/2005,12:12,1189.25,1189.25,1189.00,1189.25,31,196,227.00
05/25/2005,12:13,1189.00,1189.25,1188.75,1189.00,46,153,199.00
05/25/2005,12:14,1188.75,1189.00,1188.75,1189.00,32,22,54.00
05/25/2005,12:15,1189.00,1189.00,1188.75,1188.75,6,67,73.00
05/25/2005,12:16,1188.75,1189.00,1188.50,1188.75,229,196,425.00
05/25/2005,12:17,1188.75,1188.75,1188.50,1188.50,52,235,287.00
05/25/2005,12:18,1188.50,1188.75,1188.50,1188.50,1,131,132.00
05/25/2005,12:19,1188.50,1188.75,1188.50,1188.50,18,47,65.00
05/25/2005,12:20,1188.50,1188.75,1188.50,1188.50,23,57,80.00
05/25/2005,12:21,1188.50,1188.75,1188.25,1188.50,566,562,1128.00
05/25/2005,12:22,1188.25,1188.25,1188.00,1188.00,525,1656,2181.00
05/25/2005,12:23,1188.25,1188.25,1188.00,1188.00,67,54,121.00
05/25/2005,12:24,1188.25,1188.25,1187.75,1188.25,261,1960,2221.00
05/25/2005,12:25,1188.00,1188.25,1187.50,1187.75,251,2381,2632.00
05/25/2005,12:26,1188.00,1188.00,1187.75,1188.00,913,1429,2342.00
05/25/2005,12:27,1188.00,1188.00,1187.75,1187.75,60,169,229.00
05/25/2005,12:28,1187.75,1188.00,1187.50,1187.50,325,2176,2501.00
05/25/2005,12:29,1187.50,1187.50,1186.75,1187.25,1899,3730,5629.00
05/25/2005,12:30,1187.25,1187.25,1186.25,1186.75,1275,4858,6133.00
05/25/2005,12:31,1186.75,1187.00,1186.50,1186.50,784,1005,1789.00
05/25/2005,12:32,1186.50,1187.00,1186.50,1187.00,1134,220,1354.00
05/25/2005,12:33,1186.75,1187.00,1186.50,1186.50,955,3336,4291.00
05/25/2005,12:34,1186.50,1186.75,1186.50,1186.75,1273,27,1300.00
05/25/2005,12:35,1186.75,1187.00,1186.50,1186.75,1077,531,1608.00
05/25/2005,12:36,1186.75,1187.00,1186.50,1186.75,467,447,914.00
05/25/2005,12:37,1186.75,1187.00,1186.50,1186.75,860,393,1253.00
05/25/2005,12:38,1187.00,1187.00,1186.50,1186.75,304,356,660.00
05/25/2005,12:39,1186.75,1187.00,1186.50,1186.75,304,369,673.00
05/25/2005,12:40,1186.75,1187.50,1186.75,1187.50,1367,1114,2481.00
05/25/2005,12:41,1187.25,1187.50,1187.00,1187.25,381,362,743.00
05/25/2005,12:42,1187.25,1187.50,1187.00,1187.00,96,65,161.00
05/25/2005,12:43,1187.25,1187.75,1187.00,1187.75,1711,172,1883.00
05/25/2005,12:44,1187.50,1187.75,1187.25,1187.25,146,294,440.00
05/25/2005,12:45,1187.25,1187.50,1187.25,1187.50,199,33,232.00
05/25/2005,12:46,1187.25,1187.50,1187.25,1187.25,19,585,604.00
05/25/2005,12:47,1187.00,1187.25,1186.75,1187.00,29,586,615.00
05/25/2005,12:48,1187.00,1187.00,1186.50,1187.00,637,953,1590.00
05/25/2005,12:49,1186.75,1187.00,1186.75,1187.00,34,140,174.00
05/25/2005,12:50,1187.00,1187.00,1186.50,1186.75,216,210,426.00
05/25/2005,12:51,1186.75,1187.25,1186.75,1187.25,377,20,397.00
05/25/2005,12:52,1187.25,1187.50,1187.00,1187.25,392,30,422.00
05/25/2005,12:53,1187.25,1187.50,1187.25,1187.50,82,485,567.00
05/25/2005,12:54,1187.50,1187.50,1187.25,1187.50,55,6,61.00
05/25/2005,12:55,1187.50,1187.75,1187.25,1187.50,518,101,619.00
05/25/2005,12:56,1187.50,1187.75,1187.25,1187.75,435,43,478.00
05/25/2005,12:57,1187.75,1188.50,1187.50,1188.25,2841,996,3837.00
05/25/2005,12:58,1188.25,1188.50,1188.00,1188.25,1022,153,1175.00
05/25/2005,12:59,1188.25,1188.50,1188.00,1188.00,24,877,901.00
05/25/2005,13:00,1188.00,1188.25,1188.00,1188.25,38,485,523.00
05/25/2005,13:01,1188.00,1188.50,1188.00,1188.00,585,220,805.00
05/25/2005,13:02,1188.00,1188.25,1188.00,1188.25,24,59,83.00
05/25/2005,13:03,1188.25,1188.25,1188.00,1188.00,3,435,438.00
05/25/2005,13:04,1188.00,1188.50,1187.75,1188.25,385,239,624.00
05/25/2005,13:05,1188.25,1188.50,1188.25,1188.25,28,33,61.00
05/25/2005,13:06,1188.50,1188.50,1188.25,1188.25,15,54,69.00
05/25/2005,13:07,1188.25,1188.50,1188.25,1188.50,89,57,146.00
05/25/2005,13:08,1188.25,1188.75,1188.25,1188.25,911,917,1828.00
05/25/2005,13:09,1188.50,1189.00,1188.25,1188.75,972,56,1028.00
05/25/2005,13:10,1189.00,1189.50,1188.75,1189.25,2787,245,3032.00
05/25/2005,13:11,1189.25,1189.25,1189.00,1189.25,419,615,1034.00
05/25/2005,13:12,1189.00,1189.25,1188.75,1188.75,35,799,834.00
05/25/2005,13:13,1189.00,1189.00,1188.75,1189.00,572,26,598.00
05/25/2005,13:14,1189.00,1189.50,1189.00,1189.50,527,255,782.00
05/25/2005,13:15,1189.50,1189.50,1189.00,1189.25,378,852,1230.00
05/25/2005,13:16,1189.25,1189.50,1189.00,1189.25,164,125,289.00
05/25/2005,13:17,1189.25,1189.50,1189.00,1189.25,130,586,716.00
05/25/2005,13:18,1189.25,1189.25,1189.00,1189.00,52,176,228.00
05/25/2005,13:19,1189.25,1189.25,1189.00,1189.25,23,717,740.00
05/25/2005,13:20,1189.25,1189.25,1188.75,1189.00,23,526,549.00
05/25/2005,13:21,1188.75,1189.00,1188.25,1188.25,119,1128,1247.00
05/25/2005,13:22,1188.50,1188.50,1188.25,1188.25,83,37,120.00
05/25/2005,13:23,1188.25,1188.75,1188.25,1188.50,446,70,516.00
05/25/2005,13:24,1188.75,1188.75,1188.50,1188.75,10,6,16.00
05/25/2005,13:25,1188.75,1189.00,1188.75,1188.75,381,21,402.00
05/25/2005,13:26,1188.75,1189.00,1188.75,1188.75,28,67,95.00
05/25/2005,13:27,1189.00,1189.00,1188.75,1188.75,728,13,741.00
05/25/2005,13:28,1189.00,1189.25,1188.75,1189.25,559,35,594.00
05/25/2005,13:29,1189.00,1189.75,1189.00,1189.75,1719,490,2209.00
05/25/2005,13:30,1189.75,1191.25,1189.25,1191.00,10535,1937,12472.00
05/25/2005,13:31,1191.00,1192.75,1190.75,1192.50,9299,4721,14020.00
05/25/2005,13:32,1192.50,1192.75,1192.00,1192.00,3783,3139,6922.00
05/25/2005,13:33,1192.00,1192.25,1191.50,1191.50,1375,3762,5137.00
05/25/2005,13:34,1191.50,1191.75,1191.50,1191.50,848,617,1465.00
05/25/2005,13:35,1191.75,1192.25,1191.50,1192.00,1933,657,2590.00
05/25/2005,13:36,1192.00,1192.00,1191.50,1191.50,676,1399,2075.00
05/25/2005,13:37,1191.75,1191.75,1191.25,1191.25,89,734,823.00
05/25/2005,13:38,1191.25,1191.50,1190.75,1191.00,136,1887,2023.00
05/25/2005,13:39,1190.75,1191.00,1190.50,1190.75,416,1730,2146.00
05/25/2005,13:40,1190.75,1191.00,1190.50,1191.00,648,50,698.00
05/25/2005,13:41,1191.00,1191.25,1190.75,1191.25,1027,236,1263.00
05/25/2005,13:42,1191.25,1192.00,1191.25,1191.50,1644,647,2291.00
05/25/2005,13:43,1191.75,1192.00,1191.00,1191.00,656,1663,2319.00
05/25/2005,13:44,1191.00,1191.75,1191.00,1191.75,986,141,1127.00
05/25/2005,13:45,1191.50,1191.75,1191.50,1191.50,109,110,219.00
05/25/2005,13:46,1191.50,1191.50,1191.00,1191.00,434,1261,1695.00
05/25/2005,13:47,1190.75,1191.50,1190.75,1191.25,737,81,818.00
05/25/2005,13:48,1191.25,1191.50,1191.00,1191.00,107,717,824.00
05/25/2005,13:49,1191.00,1191.25,1190.75,1191.25,114,215,329.00
05/25/2005,13:50,1191.00,1191.50,1191.00,1191.25,536,400,936.00
05/25/2005,13:51,1191.25,1191.50,1191.00,1191.25,91,164,255.00
05/25/2005,13:52,1191.25,1191.75,1191.00,1191.25,451,158,609.00
05/25/2005,13:53,1191.25,1191.50,1191.25,1191.50,127,107,234.00
05/25/2005,13:54,1191.50,1191.50,1191.25,1191.50,43,2,45.00
05/25/2005,13:55,1191.50,1191.50,1191.00,1191.00,171,455,626.00
05/25/2005,13:56,1191.00,1191.25,1191.00,1191.25,398,43,441.00
05/25/2005,13:57,1191.25,1191.75,1191.00,1191.75,1254,29,1283.00
05/25/2005,13:58,1191.50,1192.00,1191.25,1191.25,384,1324,1708.00
05/25/2005,13:59,1191.25,1191.50,1191.25,1191.25,18,145,163.00
05/25/2005,14:00,1191.50,1191.50,1191.25,1191.25,36,77,113.00
05/25/2005,14:01,1191.50,1191.75,1191.25,1191.50,342,62,404.00
05/25/2005,14:02,1191.50,1191.75,1191.25,1191.75,410,265,675.00
05/25/2005,14:03,1191.75,1191.75,1191.50,1191.50,16,137,153.00
05/25/2005,14:04,1191.50,1191.75,1191.50,1191.75,16,223,239.00
05/25/2005,14:05,1191.50,1191.75,1190.00,1190.00,701,4019,4720.00
05/25/2005,14:06,1190.25,1190.75,1190.00,1190.75,2239,850,3089.00
05/25/2005,14:07,1190.75,1190.75,1190.50,1190.75,513,23,536.00
05/25/2005,14:08,1190.50,1190.75,1190.50,1190.50,24,227,251.00
05/25/2005,14:09,1190.75,1191.00,1190.50,1190.50,209,256,465.00
05/25/2005,14:10,1190.50,1190.75,1190.50,1190.75,376,12,388.00
05/25/2005,14:11,1190.75,1190.75,1190.50,1190.75,314,211,525.00
05/25/2005,14:12,1190.75,1191.75,1190.50,1191.75,3350,300,3650.00
05/25/2005,14:13,1191.75,1192.50,1191.75,1192.25,4090,1991,6081.00
05/25/2005,14:14,1192.00,1192.25,1191.00,1191.25,935,3380,4315.00
05/25/2005,14:15,1191.25,1191.75,1191.00,1191.25,1120,685,1805.00
05/25/2005,14:16,1191.25,1191.50,1191.00,1191.50,317,45,362.00
05/25/2005,14:17,1191.25,1191.50,1191.25,1191.50,40,54,94.00
05/25/2005,14:18,1191.25,1191.50,1191.00,1191.25,547,1710,2257.00
05/25/2005,14:19,1191.25,1191.50,1190.75,1190.75,69,490,559.00
05/25/2005,14:20,1190.75,1191.00,1190.50,1190.75,308,564,872.00
05/25/2005,14:21,1190.75,1191.00,1190.75,1190.75,8,123,131.00
05/25/2005,14:22,1190.75,1191.50,1190.50,1191.25,1507,478,1985.00
05/25/2005,14:23,1191.25,1191.25,1191.00,1191.00,315,72,387.00
05/25/2005,14:24,1191.25,1191.50,1191.00,1191.25,586,45,631.00
05/25/2005,14:25,1191.50,1191.50,1191.00,1191.00,75,532,607.00
05/25/2005,14:26,1191.00,1191.25,1191.00,1191.25,165,35,200.00
05/25/2005,14:27,1191.25,1191.25,1191.00,1191.00,18,24,42.00
05/25/2005,14:28,1191.00,1191.00,1190.75,1190.75,318,1371,1689.00
05/25/2005,14:29,1190.75,1191.00,1190.50,1190.75,410,591,1001.00
05/25/2005,14:30,1190.75,1191.00,1190.75,1190.75,37,105,142.00
05/25/2005,14:31,1191.00,1191.00,1190.75,1190.75,29,342,371.00
05/25/2005,14:32,1191.00,1191.00,1190.50,1190.75,132,462,594.00
05/25/2005,14:33,1190.75,1191.00,1190.75,1191.00,69,146,215.00
05/25/2005,14:34,1191.00,1191.00,1190.75,1190.75,534,29,563.00
05/25/2005,14:35,1191.00,1191.25,1190.75,1191.25,1332,199,1531.00
05/25/2005,14:36,1191.25,1191.50,1191.00,1191.50,1110,116,1226.00
05/25/2005,14:37,1191.50,1192.25,1191.50,1191.75,3145,929,4074.00
05/25/2005,14:38,1191.50,1191.75,1191.50,1191.50,85,795,880.00
05/25/2005,14:39,1191.50,1191.75,1191.50,1191.50,77,200,277.00
05/25/2005,14:40,1191.50,1192.25,1191.50,1192.25,1774,164,1938.00
05/25/2005,14:41,1192.25,1192.25,1190.75,1190.75,1065,4019,5084.00
05/25/2005,14:42,1191.00,1191.25,1190.75,1191.00,657,374,1031.00
05/25/2005,14:43,1191.00,1191.50,1191.00,1191.25,1399,390,1789.00
05/25/2005,14:44,1191.25,1191.50,1191.00,1191.25,677,55,732.00
05/25/2005,14:45,1191.25,1191.50,1191.25,1191.25,7,155,162.00
05/25/2005,14:46,1191.25,1191.50,1190.75,1191.00,204,1063,1267.00
05/25/2005,14:47,1191.00,1191.75,1191.00,1191.75,2223,514,2737.00
05/25/2005,14:48,1191.75,1191.75,1191.25,1191.25,805,1380,2185.00
05/25/2005,14:49,1191.25,1191.50,1191.00,1191.25,518,310,828.00
05/25/2005,14:50,1191.25,1191.25,1190.75,1190.75,65,844,909.00
05/25/2005,14:51,1190.75,1191.25,1190.50,1191.00,1215,1036,2251.00
05/25/2005,14:52,1191.25,1191.50,1191.00,1191.25,1739,393,2132.00
05/25/2005,14:53,1191.25,1191.50,1191.00,1191.25,213,321,534.00
05/25/2005,14:54,1191.25,1191.50,1191.00,1191.00,28,430,458.00
05/25/2005,14:55,1191.25,1191.25,1190.75,1191.25,628,915,1543.00
05/25/2005,14:56,1191.25,1191.25,1190.75,1190.75,105,1676,1781.00
05/25/2005,14:57,1190.75,1191.25,1190.75,1191.25,670,1312,1982.00
05/25/2005,14:58,1191.00,1191.25,1191.00,1191.00,29,692,721.00
05/25/2005,14:59,1191.25,1191.50,1191.00,1191.25,1892,591,2483.00
05/25/2005,15:00,1191.25,1191.50,1191.00,1191.50,1225,786,2011.00
05/25/2005,15:01,1191.25,1191.75,1191.25,1191.75,3312,1597,4909.00
05/25/2005,15:02,1191.50,1191.75,1191.25,1191.75,323,1130,1453.00
05/25/2005,15:03,1191.50,1192.00,1191.50,1191.75,1579,465,2044.00
05/25/2005,15:04,1191.50,1191.75,1191.50,1191.75,215,337,552.00
05/25/2005,15:05,1191.50,1191.75,1191.25,1191.50,386,1234,1620.00
05/25/2005,15:06,1191.50,1191.50,1191.25,1191.50,97,205,302.00
05/25/2005,15:07,1191.50,1191.50,1191.25,1191.50,13,115,128.00
05/25/2005,15:08,1191.25,1191.75,1191.25,1191.75,1383,67,1450.00
05/25/2005,15:09,1191.75,1191.75,1191.50,1191.75,126,47,173.00
05/25/2005,15:10,1191.75,1191.75,1191.25,1191.50,403,1504,1907.00
05/25/2005,15:11,1191.75,1191.75,1191.25,1191.25,647,941,1588.00
05/25/2005,15:12,1191.50,1191.50,1191.00,1191.50,923,1129,2052.00
05/25/2005,15:13,1191.25,1191.75,1191.25,1191.50,1072,819,1891.00
05/25/2005,15:14,1191.50,1192.25,1191.25,1192.25,2870,875,3745.00
05/25/2005,15:15,1192.25,1192.75,1192.00,1192.25,3054,2421,5475.00
05/25/2005,15:16,1192.25,1192.25,1192.00,1192.25,10,15,25.00
05/25/2005,15:31,1192.25,1192.50,1192.25,1192.25,455,18,473.00
05/25/2005,15:32,1192.25,1192.50,1192.25,1192.25,42,26,68.00
05/25/2005,15:33,1192.25,1192.25,1192.00,1192.25,86,276,362.00
05/25/2005,15:34,1192.25,1192.25,1192.25,1192.25,127,0,127.00
05/25/2005,15:35,1192.25,1192.50,1192.00,1192.50,37,1,38.00
05/25/2005,15:36,1192.25,1192.50,1192.25,1192.50,2,5,7.00
05/25/2005,15:37,1192.25,1192.50,1192.25,1192.50,1,35,36.00
05/25/2005,15:38,1192.50,1192.50,1192.25,1192.25,13,13,26.00
05/25/2005,15:39,1192.25,1192.25,1192.25,1192.25,0,68,68.00
05/25/2005,15:40,1192.50,1192.50,1192.50,1192.50,3,0,3.00
05/25/2005,15:41,1192.25,1192.25,1192.25,1192.25,0,4,4.00
05/25/2005,15:42,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,15:43,1192.25,1192.25,1192.25,1192.25,0,3,3.00
05/25/2005,15:44,1192.50,1192.50,1192.25,1192.25,6,47,53.00
05/25/2005,15:45,1192.25,1192.50,1192.25,1192.50,15,2,17.00
05/25/2005,15:46,1192.50,1192.75,1192.50,1192.50,151,7,158.00
05/25/2005,15:47,1192.75,1192.75,1192.50,1192.75,196,5,201.00
05/25/2005,15:48,1192.75,1193.00,1192.75,1193.00,55,0,55.00
05/25/2005,15:49,1193.00,1193.00,1192.75,1192.75,3,34,37.00
05/25/2005,15:50,1192.75,1192.75,1192.75,1192.75,0,22,22.00
05/25/2005,15:51,1192.75,1192.75,1192.75,1192.75,0,2,2.00
05/25/2005,15:52,1192.75,1192.75,1192.75,1192.75,0,9,9.00
05/25/2005,15:53,1192.75,1192.75,1192.75,1192.75,0,10,10.00
05/25/2005,15:54,1192.75,1192.75,1192.75,1192.75,0,48,48.00
05/25/2005,15:55,1192.50,1192.75,1192.50,1192.75,18,2,20.00
05/25/2005,15:56,1192.75,1193.00,1192.75,1193.00,108,0,108.00
05/25/2005,15:57,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/25/2005,15:58,1193.00,1193.00,1193.00,1193.00,70,0,70.00
05/25/2005,15:59,1192.75,1193.00,1192.75,1193.00,3,1,4.00
05/25/2005,16:00,1193.00,1193.00,1193.00,1193.00,109,0,109.00
05/25/2005,17:01,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/25/2005,17:03,1192.50,1192.75,1192.50,1192.50,11,85,96.00
05/25/2005,17:04,1192.50,1192.50,1192.50,1192.50,0,35,35.00
05/25/2005,17:05,1192.50,1192.50,1192.50,1192.50,0,2,2.00
05/25/2005,17:06,1192.50,1192.50,1192.25,1192.25,0,4,4.00
05/25/2005,17:07,1192.25,1192.25,1192.25,1192.25,0,20,20.00
05/25/2005,17:08,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:09,1192.25,1192.25,1192.25,1192.25,0,4,4.00
05/25/2005,17:12,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:13,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:15,1192.50,1192.50,1192.50,1192.50,5,0,5.00
05/25/2005,17:16,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,17:17,1192.50,1192.50,1192.25,1192.25,45,1,46.00
05/25/2005,17:18,1192.25,1192.50,1192.25,1192.50,3,3,6.00
05/25/2005,17:19,1192.50,1192.50,1192.50,1192.50,5,0,5.00
05/25/2005,17:22,1192.25,1192.25,1192.25,1192.25,0,50,50.00
05/25/2005,17:24,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:25,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:26,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:27,1192.50,1192.50,1192.50,1192.50,2,0,2.00
05/25/2005,17:28,1192.25,1192.25,1192.25,1192.25,0,2,2.00
05/25/2005,17:29,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:30,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,17:31,1192.25,1192.50,1192.25,1192.50,3,41,44.00
05/25/2005,17:32,1192.25,1192.25,1192.00,1192.00,1,40,41.00
05/25/2005,17:33,1192.25,1192.25,1192.25,1192.25,5,0,5.00
05/25/2005,17:34,1192.25,1192.25,1192.25,1192.25,20,0,20.00
05/25/2005,17:35,1192.00,1192.00,1192.00,1192.00,0,5,5.00
05/25/2005,17:37,1192.00,1192.00,1192.00,1192.00,0,6,6.00
05/25/2005,17:38,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/25/2005,17:39,1192.00,1192.00,1192.00,1192.00,0,20,20.00
05/25/2005,17:41,1192.25,1192.25,1192.25,1192.25,46,0,46.00
05/25/2005,17:42,1192.25,1192.25,1192.25,1192.25,13,0,13.00
05/25/2005,17:47,1192.25,1192.25,1192.25,1192.25,3,0,3.00
05/25/2005,17:48,1192.50,1192.50,1192.50,1192.50,3,0,3.00
05/25/2005,17:51,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:52,1192.25,1192.25,1192.25,1192.25,0,9,9.00
05/25/2005,17:54,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:56,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:57,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,17:59,1192.25,1192.25,1192.25,1192.25,0,3,3.00
05/25/2005,18:03,1192.25,1192.25,1192.25,1192.25,0,4,4.00
05/25/2005,18:04,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,18:06,1192.25,1192.25,1192.25,1192.25,0,13,13.00
05/25/2005,18:07,1192.00,1192.00,1192.00,1192.00,0,45,45.00
05/25/2005,18:08,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/25/2005,18:10,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/25/2005,18:14,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/25/2005,18:15,1192.25,1192.25,1192.25,1192.25,14,0,14.00
05/25/2005,18:16,1192.25,1192.25,1192.25,1192.25,14,0,14.00
05/25/2005,18:20,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/25/2005,18:25,1192.25,1192.25,1192.00,1192.00,4,1,5.00
05/25/2005,18:26,1192.25,1192.25,1192.25,1192.25,36,0,36.00
05/25/2005,18:27,1192.25,1192.25,1192.25,1192.25,5,0,5.00
05/25/2005,18:28,1192.25,1192.25,1192.25,1192.25,8,0,8.00
05/25/2005,18:32,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/25/2005,18:33,1192.25,1192.25,1192.25,1192.25,15,0,15.00
05/25/2005,18:35,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/25/2005,18:36,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,18:39,1192.50,1192.50,1192.50,1192.50,16,0,16.00
05/25/2005,18:40,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,18:42,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,18:46,1192.25,1192.25,1192.25,1192.25,0,11,11.00
05/25/2005,18:51,1192.50,1192.50,1192.50,1192.50,6,0,6.00
05/25/2005,18:52,1192.50,1192.50,1192.50,1192.50,11,0,11.00
05/25/2005,18:53,1192.25,1192.50,1192.25,1192.50,3,1,4.00
05/25/2005,18:58,1192.50,1192.50,1192.50,1192.50,2,0,2.00
05/25/2005,18:59,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,19:00,1192.50,1192.50,1192.50,1192.50,3,0,3.00
05/25/2005,19:01,1192.50,1192.50,1192.50,1192.50,22,0,22.00
05/25/2005,19:05,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,19:11,1192.25,1192.25,1192.25,1192.25,0,15,15.00
05/25/2005,19:15,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,19:16,1192.50,1192.50,1192.50,1192.50,6,0,6.00
05/25/2005,19:17,1192.50,1192.50,1192.25,1192.25,1,1,2.00
05/25/2005,19:20,1192.50,1192.50,1192.50,1192.50,4,0,4.00
05/25/2005,19:21,1192.50,1192.50,1192.50,1192.50,27,0,27.00
05/25/2005,19:22,1192.50,1192.50,1192.50,1192.50,30,0,30.00
05/25/2005,19:23,1192.75,1192.75,1192.75,1192.75,5,0,5.00
05/25/2005,19:24,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/25/2005,19:25,1192.50,1192.50,1192.50,1192.50,0,26,26.00
05/25/2005,19:26,1192.50,1192.50,1192.50,1192.50,0,18,18.00
05/25/2005,19:28,1192.25,1192.25,1192.25,1192.25,0,2,2.00
05/25/2005,19:29,1192.50,1192.50,1192.50,1192.50,5,0,5.00
05/25/2005,19:32,1192.50,1192.50,1192.50,1192.50,4,0,4.00
05/25/2005,19:33,1192.50,1192.50,1192.50,1192.50,3,0,3.00
05/25/2005,19:36,1192.50,1192.50,1192.50,1192.50,2,0,2.00
05/25/2005,19:38,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,19:39,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,19:42,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,19:43,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/25/2005,19:44,1192.50,1192.50,1192.50,1192.50,0,4,4.00
05/25/2005,19:45,1192.75,1192.75,1192.75,1192.75,5,0,5.00
05/25/2005,19:46,1192.75,1192.75,1192.75,1192.75,10,0,10.00
05/25/2005,19:47,1192.50,1192.75,1192.50,1192.75,4,60,64.00
05/25/2005,19:49,1192.50,1192.50,1192.50,1192.50,0,17,17.00
05/25/2005,19:50,1192.50,1192.50,1192.50,1192.50,0,38,38.00
05/25/2005,19:53,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/25/2005,20:00,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,20:01,1192.25,1192.50,1192.25,1192.25,1,2,3.00
05/25/2005,20:04,1192.50,1192.50,1192.25,1192.25,4,1,5.00
05/25/2005,20:05,1192.25,1192.25,1192.25,1192.25,0,5,5.00
05/25/2005,20:06,1192.25,1192.25,1192.25,1192.25,0,8,8.00
05/25/2005,20:08,1192.50,1192.50,1192.50,1192.50,6,0,6.00
05/25/2005,20:10,1192.50,1192.50,1192.25,1192.25,1,1,2.00
05/25/2005,20:16,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,20:17,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,20:18,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,20:20,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,20:22,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,20:29,1192.50,1192.50,1192.50,1192.50,2,0,2.00
05/25/2005,20:30,1192.25,1192.25,1192.25,1192.25,0,1,1.00
05/25/2005,20:34,1192.50,1192.50,1192.50,1192.50,1,0,1.00
05/25/2005,20:36,1192.50,1192.75,1192.50,1192.75,133,0,133.00
05/25/2005,20:37,1192.75,1192.75,1192.50,1192.75,6,1,7.00
05/25/2005,20:38,1192.75,1192.75,1192.75,1192.75,30,0,30.00
05/25/2005,20:39,1192.75,1192.75,1192.75,1192.75,9,0,9.00
05/25/2005,20:40,1193.00,1193.00,1192.75,1192.75,1,6,7.00
05/25/2005,20:41,1192.75,1192.75,1192.75,1192.75,0,8,8.00
05/25/2005,20:42,1192.75,1192.75,1192.75,1192.75,0,2,2.00
05/25/2005,20:43,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/25/2005,20:45,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/25/2005,20:48,1192.75,1192.75,1192.75,1192.75,0,4,4.00
05/25/2005,20:51,1192.75,1192.75,1192.75,1192.75,0,22,22.00
05/25/2005,20:53,1192.75,1193.00,1192.75,1193.00,1,5,6.00
05/25/2005,20:54,1193.00,1193.00,1193.00,1193.00,2,0,2.00
05/25/2005,20:55,1192.75,1192.75,1192.75,1192.75,0,4,4.00
05/25/2005,20:56,1192.75,1192.75,1192.75,1192.75,0,6,6.00
05/25/2005,21:00,1192.75,1193.00,1192.75,1193.00,5,5,10.00
05/25/2005,21:02,1193.00,1193.00,1193.00,1193.00,78,0,78.00
05/25/2005,21:03,1193.00,1193.00,1193.00,1193.00,24,0,24.00
05/25/2005,21:04,1193.00,1193.25,1193.00,1193.25,51,0,51.00
05/25/2005,21:05,1193.00,1193.00,1193.00,1193.00,0,10,10.00
05/25/2005,21:06,1193.00,1193.00,1193.00,1193.00,0,16,16.00
05/25/2005,21:07,1193.00,1193.00,1193.00,1193.00,0,2,2.00
05/25/2005,21:10,1193.00,1193.00,1193.00,1193.00,0,20,20.00
05/25/2005,21:11,1193.00,1193.00,1192.75,1192.75,0,70,70.00
05/25/2005,21:17,1192.75,1192.75,1192.75,1192.75,0,42,42.00
05/25/2005,21:19,1192.75,1192.75,1192.75,1192.75,0,3,3.00
05/25/2005,21:27,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/25/2005,21:28,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/25/2005,21:31,1192.75,1192.75,1192.75,1192.75,0,2,2.00
05/25/2005,21:32,1192.75,1193.00,1192.75,1193.00,1,1,2.00
05/25/2005,21:34,1192.75,1192.75,1192.75,1192.75,0,30,30.00
05/25/2005,21:37,1193.00,1193.00,1193.00,1193.00,2,0,2.00
05/25/2005,21:39,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/25/2005,21:40,1192.75,1192.75,1192.75,1192.75,0,4,4.00
05/25/2005,21:43,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,21:46,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,21:47,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,21:51,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/25/2005,21:52,1192.75,1192.75,1192.75,1192.75,6,0,6.00
05/25/2005,21:54,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,21:55,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,21:56,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:02,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/25/2005,22:03,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:10,1192.50,1192.50,1192.50,1192.50,0,6,6.00
05/25/2005,22:12,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/25/2005,22:14,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:17,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:19,1192.75,1192.75,1192.75,1192.75,20,0,20.00
05/25/2005,22:21,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:22,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,22:23,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:29,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,22:31,1192.75,1192.75,1192.75,1192.75,3,0,3.00
05/25/2005,22:32,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:33,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:34,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/25/2005,22:35,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,22:40,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,22:41,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:42,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,22:53,1192.75,1192.75,1192.75,1192.75,6,0,6.00
05/25/2005,22:54,1192.75,1192.75,1192.75,1192.75,2,0,2.00
05/25/2005,23:01,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,23:03,1192.75,1192.75,1192.75,1192.75,10,0,10.00
05/25/2005,23:04,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/25/2005,23:05,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,23:13,1192.75,1192.75,1192.75,1192.75,9,0,9.00
05/25/2005,23:25,1192.75,1192.75,1192.75,1192.75,8,0,8.00
05/25/2005,23:32,1192.50,1192.50,1192.50,1192.50,0,34,34.00
05/25/2005,23:38,1192.50,1192.50,1192.50,1192.50,0,2,2.00
05/25/2005,23:43,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,23:47,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/25/2005,23:53,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/25/2005,23:58,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/25/2005,23:59,1192.75,1192.75,1192.75,1192.75,3,0,3.00
05/26/2005,00:04,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/26/2005,00:07,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/26/2005,00:08,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/26/2005,00:09,1192.50,1192.50,1192.50,1192.50,0,2,2.00
05/26/2005,00:16,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/26/2005,00:20,1192.75,1192.75,1192.75,1192.75,9,0,9.00
05/26/2005,00:21,1192.75,1192.75,1192.75,1192.75,5,0,5.00
05/26/2005,00:24,1192.75,1192.75,1192.75,1192.75,2,0,2.00
05/26/2005,00:26,1192.75,1192.75,1192.75,1192.75,2,0,2.00
05/26/2005,00:27,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/26/2005,00:30,1192.50,1192.50,1192.50,1192.50,0,10,10.00
05/26/2005,00:31,1192.75,1192.75,1192.75,1192.75,6,0,6.00
05/26/2005,00:32,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/26/2005,00:35,1192.50,1192.50,1192.50,1192.50,0,2,2.00
05/26/2005,00:38,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/26/2005,00:40,1192.50,1192.50,1192.50,1192.50,0,16,16.00
05/26/2005,00:52,1192.75,1192.75,1192.75,1192.75,5,0,5.00
05/26/2005,00:55,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/26/2005,01:05,1192.75,1192.75,1192.75,1192.75,11,0,11.00
05/26/2005,01:06,1192.75,1192.75,1192.75,1192.75,17,0,17.00
05/26/2005,01:07,1192.50,1192.50,1192.50,1192.50,0,76,76.00
05/26/2005,01:08,1192.50,1192.75,1192.50,1192.75,2,10,12.00
05/26/2005,01:09,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/26/2005,01:10,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/26/2005,01:12,1192.50,1192.50,1192.50,1192.50,0,4,4.00
05/26/2005,01:13,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/26/2005,01:15,1192.50,1192.50,1192.50,1192.50,0,1,1.00
05/26/2005,01:19,1192.75,1192.75,1192.75,1192.75,4,0,4.00
05/26/2005,01:20,1192.75,1192.75,1192.75,1192.75,20,0,20.00
05/26/2005,01:22,1192.50,1192.50,1192.50,1192.50,0,3,3.00
05/26/2005,01:23,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/26/2005,01:24,1192.75,1193.00,1192.50,1193.00,103,3,106.00
05/26/2005,01:25,1192.75,1192.75,1192.75,1192.75,0,4,4.00
05/26/2005,01:30,1192.75,1193.00,1192.75,1193.00,1,3,4.00
05/26/2005,01:31,1192.75,1192.75,1192.75,1192.75,0,2,2.00
05/26/2005,01:35,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/26/2005,01:37,1192.75,1192.75,1192.75,1192.75,0,10,10.00
05/26/2005,01:39,1192.50,1192.50,1192.50,1192.50,0,10,10.00
05/26/2005,01:40,1192.75,1192.75,1192.75,1192.75,20,0,20.00
05/26/2005,01:41,1192.75,1192.75,1192.75,1192.75,27,0,27.00
05/26/2005,01:42,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/26/2005,01:43,1193.00,1193.00,1192.75,1192.75,23,5,28.00
05/26/2005,01:44,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/26/2005,01:48,1192.75,1192.75,1192.75,1192.75,0,3,3.00
05/26/2005,01:50,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/26/2005,01:51,1192.50,1192.75,1192.50,1192.75,4,1,5.00
05/26/2005,01:54,1192.75,1192.75,1192.75,1192.75,1,0,1.00
05/26/2005,01:57,1192.75,1192.75,1192.50,1192.75,3,1,4.00
05/26/2005,02:00,1192.50,1192.50,1192.25,1192.50,2,78,80.00
05/26/2005,02:01,1192.25,1192.50,1192.25,1192.25,29,41,70.00
05/26/2005,02:02,1192.25,1192.25,1192.00,1192.00,0,97,97.00
05/26/2005,02:03,1192.00,1192.00,1192.00,1192.00,0,88,88.00
05/26/2005,02:04,1192.00,1192.25,1192.00,1192.25,10,37,47.00
05/26/2005,02:05,1192.25,1192.25,1192.00,1192.00,24,51,75.00
05/26/2005,02:06,1192.00,1192.00,1192.00,1192.00,0,209,209.00
05/26/2005,02:07,1192.00,1192.00,1192.00,1192.00,0,22,22.00
05/26/2005,02:08,1192.00,1192.00,1191.75,1192.00,1,71,72.00
05/26/2005,02:10,1192.00,1192.00,1192.00,1192.00,26,0,26.00
05/26/2005,02:11,1192.00,1192.00,1192.00,1192.00,7,0,7.00
05/26/2005,02:12,1191.75,1191.75,1191.75,1191.75,0,12,12.00
05/26/2005,02:13,1191.75,1191.75,1191.75,1191.75,0,119,119.00
05/26/2005,02:14,1191.75,1191.75,1191.75,1191.75,0,1,1.00
05/26/2005,02:16,1192.00,1192.00,1192.00,1192.00,3,0,3.00
05/26/2005,02:17,1192.00,1192.00,1191.75,1191.75,5,1,6.00
05/26/2005,02:18,1192.00,1192.00,1192.00,1192.00,46,0,46.00
05/26/2005,02:19,1192.00,1192.00,1192.00,1192.00,5,0,5.00
05/26/2005,02:20,1192.25,1192.25,1192.25,1192.25,88,0,88.00
05/26/2005,02:21,1192.25,1192.25,1192.25,1192.25,23,0,23.00
05/26/2005,02:22,1192.25,1192.75,1192.25,1192.75,195,0,195.00
05/26/2005,02:23,1192.75,1192.75,1192.50,1192.50,1,4,5.00
05/26/2005,02:24,1192.50,1192.50,1192.50,1192.50,0,30,30.00
05/26/2005,02:25,1192.50,1192.75,1192.50,1192.75,6,3,9.00
05/26/2005,02:26,1192.75,1193.75,1192.75,1193.25,715,74,789.00
05/26/2005,02:27,1193.25,1194.25,1193.25,1194.25,602,92,694.00
05/26/2005,02:28,1194.25,1194.25,1193.75,1194.00,63,62,125.00
05/26/2005,02:29,1194.00,1194.00,1194.00,1194.00,11,0,11.00
05/26/2005,02:30,1193.75,1193.75,1193.75,1193.75,0,13,13.00
05/26/2005,02:31,1194.00,1194.25,1193.75,1194.00,50,2,52.00
05/26/2005,02:32,1194.25,1194.25,1194.00,1194.00,13,3,16.00
05/26/2005,02:33,1194.00,1194.00,1193.75,1193.75,0,133,133.00
05/26/2005,02:34,1193.75,1193.75,1193.75,1193.75,0,3,3.00
05/26/2005,02:35,1194.00,1194.00,1193.75,1193.75,1,38,39.00
05/26/2005,02:36,1193.75,1193.75,1193.75,1193.75,0,1,1.00
05/26/2005,02:37,1193.50,1193.50,1193.50,1193.50,0,2,2.00
05/26/2005,02:38,1193.50,1193.50,1193.50,1193.50,0,44,44.00
05/26/2005,02:42,1193.50,1193.50,1193.25,1193.50,7,66,73.00
05/26/2005,02:43,1193.50,1193.50,1193.50,1193.50,17,0,17.00
05/26/2005,02:44,1193.50,1193.50,1193.50,1193.50,2,0,2.00
05/26/2005,02:45,1193.50,1193.50,1193.50,1193.50,50,0,50.00
05/26/2005,02:47,1193.50,1193.75,1193.50,1193.75,48,0,48.00
05/26/2005,02:48,1194.00,1194.00,1194.00,1194.00,119,0,119.00
05/26/2005,02:49,1194.00,1194.00,1194.00,1194.00,54,0,54.00
05/26/2005,02:50,1193.75,1193.75,1193.75,1193.75,0,14,14.00
05/26/2005,02:51,1194.00,1194.00,1194.00,1194.00,10,0,10.00
05/26/2005,02:52,1194.00,1194.00,1194.00,1194.00,3,0,3.00
05/26/2005,02:53,1194.00,1194.00,1193.75,1193.75,71,30,101.00
05/26/2005,02:54,1194.00,1194.00,1194.00,1194.00,11,0,11.00
05/26/2005,02:55,1194.00,1194.00,1194.00,1194.00,9,0,9.00
05/26/2005,02:57,1194.00,1194.00,1194.00,1194.00,4,0,4.00
05/26/2005,02:58,1194.25,1194.25,1194.25,1194.25,51,0,51.00
05/26/2005,02:59,1194.25,1194.50,1194.25,1194.50,134,0,134.00
05/26/2005,03:00,1194.50,1194.50,1194.50,1194.50,41,0,41.00
05/26/2005,03:01,1194.50,1194.75,1194.50,1194.50,37,8,45.00
05/26/2005,03:02,1194.50,1194.75,1194.50,1194.50,2,33,35.00
05/26/2005,03:03,1194.50,1194.75,1194.25,1194.50,6,16,22.00
05/26/2005,03:04,1194.50,1194.75,1194.50,1194.75,3,0,3.00
05/26/2005,03:05,1194.50,1194.75,1194.50,1194.75,40,25,65.00
05/26/2005,03:06,1194.75,1194.75,1194.75,1194.75,95,0,95.00
05/26/2005,03:07,1194.75,1194.75,1194.75,1194.75,68,0,68.00
05/26/2005,03:08,1195.00,1195.00,1194.75,1194.75,95,62,157.00
05/26/2005,03:09,1194.75,1195.00,1194.75,1194.75,9,115,124.00
05/26/2005,03:10,1194.75,1195.00,1194.50,1194.75,22,29,51.00
05/26/2005,03:11,1194.75,1195.00,1194.75,1195.00,1,31,32.00
05/26/2005,03:12,1194.75,1195.00,1194.75,1194.75,8,33,41.00
05/26/2005,03:13,1195.00,1195.25,1195.00,1195.00,228,3,231.00
05/26/2005,03:14,1195.25,1195.25,1194.75,1195.00,123,169,292.00
05/26/2005,03:15,1195.00,1195.50,1195.00,1195.25,164,38,202.00
05/26/2005,03:16,1195.00,1195.00,1195.00,1195.00,0,31,31.00
05/26/2005,03:17,1195.25,1195.25,1195.00,1195.25,2,7,9.00
05/26/2005,03:18,1195.00,1195.25,1195.00,1195.00,6,59,65.00
05/26/2005,03:19,1195.00,1195.00,1195.00,1195.00,0,20,20.00
05/26/2005,03:20,1195.00,1195.00,1195.00,1195.00,0,1,1.00
05/26/2005,03:22,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/26/2005,03:23,1195.25,1195.25,1195.25,1195.25,1,0,1.00
05/26/2005,03:24,1195.00,1195.00,1195.00,1195.00,0,16,16.00
05/26/2005,03:25,1195.00,1195.00,1195.00,1195.00,0,160,160.00
05/26/2005,03:27,1194.75,1194.75,1194.75,1194.75,0,20,20.00
05/26/2005,03:28,1194.75,1195.00,1194.75,1195.00,2,100,102.00
05/26/2005,03:29,1195.00,1195.00,1194.75,1195.00,21,1,22.00
05/26/2005,03:30,1195.00,1195.00,1195.00,1195.00,40,0,40.00
05/26/2005,03:31,1195.00,1195.50,1195.00,1195.00,402,43,445.00
05/26/2005,03:32,1195.00,1195.00,1195.00,1195.00,0,13,13.00
05/26/2005,03:33,1194.75,1194.75,1194.75,1194.75,0,55,55.00
05/26/2005,03:34,1194.50,1195.00,1194.50,1195.00,5,1,6.00
05/26/2005,03:35,1195.00,1195.00,1195.00,1195.00,1,0,1.00
05/26/2005,03:36,1195.00,1195.00,1195.00,1195.00,140,0,140.00
05/26/2005,03:37,1195.00,1195.00,1195.00,1195.00,1,0,1.00
05/26/2005,03:38,1195.00,1195.00,1194.75,1194.75,143,1,144.00
05/26/2005,03:39,1194.75,1194.75,1194.75,1194.75,0,3,3.00
05/26/2005,03:40,1194.75,1194.75,1194.75,1194.75,0,2,2.00
05/26/2005,03:41,1194.75,1194.75,1194.75,1194.75,0,25,25.00
05/26/2005,03:42,1194.75,1194.75,1194.75,1194.75,0,25,25.00
05/26/2005,03:43,1194.75,1194.75,1194.75,1194.75,0,4,4.00
05/26/2005,03:44,1194.75,1194.75,1194.75,1194.75,0,54,54.00
05/26/2005,03:45,1195.00,1195.00,1195.00,1195.00,50,0,50.00
05/26/2005,03:46,1195.00,1195.00,1194.75,1194.75,10,1,11.00
05/26/2005,03:47,1195.00,1195.00,1195.00,1195.00,62,0,62.00
05/26/2005,03:48,1195.00,1195.00,1195.00,1195.00,2,0,2.00
05/26/2005,03:49,1195.00,1195.25,1195.00,1195.25,188,0,188.00
05/26/2005,03:50,1195.50,1195.50,1195.50,1195.50,66,0,66.00
05/26/2005,03:51,1195.50,1195.75,1195.25,1195.50,40,15,55.00
05/26/2005,03:52,1195.25,1195.50,1195.25,1195.25,2,13,15.00
05/26/2005,03:53,1195.25,1195.25,1195.25,1195.25,0,29,29.00
05/26/2005,03:55,1195.25,1195.25,1195.00,1195.00,0,69,69.00
05/26/2005,03:57,1194.75,1194.75,1194.75,1194.75,0,5,5.00
05/26/2005,03:58,1194.75,1195.00,1194.75,1195.00,3,2,5.00
05/26/2005,03:59,1194.75,1194.75,1194.75,1194.75,0,12,12.00
05/26/2005,04:02,1194.75,1194.75,1194.75,1194.75,0,2,2.00
05/26/2005,04:04,1194.75,1194.75,1194.75,1194.75,0,4,4.00
05/26/2005,04:05,1194.75,1195.00,1194.75,1195.00,6,2,8.00
05/26/2005,04:07,1195.00,1195.00,1195.00,1195.00,11,0,11.00
05/26/2005,04:08,1195.00,1195.00,1194.75,1195.00,15,2,17.00
05/26/2005,04:09,1195.00,1195.00,1195.00,1195.00,46,0,46.00
05/26/2005,04:10,1195.00,1195.00,1194.75,1195.00,47,3,50.00
05/26/2005,04:11,1195.00,1195.00,1195.00,1195.00,16,0,16.00
05/26/2005,04:12,1195.00,1195.25,1195.00,1195.25,232,0,232.00
05/26/2005,04:13,1195.25,1195.25,1195.25,1195.25,17,0,17.00
05/26/2005,04:14,1195.50,1195.50,1195.25,1195.25,4,24,28.00
05/26/2005,04:15,1195.25,1195.25,1195.25,1195.25,0,12,12.00
05/26/2005,04:16,1195.25,1195.50,1195.25,1195.50,49,1,50.00
05/26/2005,04:17,1195.50,1195.50,1195.25,1195.50,13,5,18.00
05/26/2005,04:18,1195.50,1195.75,1195.25,1195.25,6,8,14.00
05/26/2005,04:19,1195.50,1195.50,1195.25,1195.50,12,5,17.00
05/26/2005,04:20,1195.50,1195.75,1195.50,1195.50,152,51,203.00
05/26/2005,04:21,1195.75,1196.25,1195.75,1195.75,303,196,499.00
05/26/2005,04:22,1195.75,1195.75,1195.75,1195.75,0,77,77.00
05/26/2005,04:23,1195.75,1195.75,1195.75,1195.75,0,66,66.00
05/26/2005,04:24,1195.75,1195.75,1195.50,1195.50,0,4,4.00
05/26/2005,04:25,1195.50,1195.75,1195.50,1195.50,3,117,120.00
05/26/2005,04:27,1195.75,1195.75,1195.75,1195.75,11,0,11.00
05/26/2005,04:28,1195.75,1196.00,1195.50,1195.75,56,27,83.00
05/26/2005,04:29,1195.75,1196.00,1195.75,1195.75,26,14,40.00
05/26/2005,04:30,1195.50,1196.00,1195.50,1195.75,65,3,68.00
05/26/2005,04:31,1195.75,1195.75,1195.75,1195.75,0,9,9.00
05/26/2005,04:32,1195.75,1195.75,1195.50,1195.50,0,2,2.00
05/26/2005,04:33,1195.50,1195.75,1195.50,1195.50,4,17,21.00
05/26/2005,04:34,1195.50,1195.50,1195.25,1195.25,0,29,29.00
05/26/2005,04:35,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/26/2005,04:38,1195.25,1195.25,1195.25,1195.25,0,67,67.00
05/26/2005,04:39,1195.25,1195.25,1195.25,1195.25,0,9,9.00
05/26/2005,04:40,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/26/2005,04:41,1195.50,1195.50,1195.50,1195.50,51,0,51.00
05/26/2005,04:42,1195.50,1195.50,1195.50,1195.50,35,0,35.00
05/26/2005,04:44,1195.50,1195.50,1195.50,1195.50,27,0,27.00
05/26/2005,04:45,1195.50,1195.75,1195.50,1195.50,50,2,52.00
05/26/2005,04:49,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/26/2005,04:50,1195.50,1195.50,1195.50,1195.50,0,2,2.00
05/26/2005,04:51,1195.50,1196.00,1195.50,1196.00,55,51,106.00
05/26/2005,04:52,1196.00,1196.00,1195.75,1196.00,96,2,98.00
05/26/2005,04:53,1195.75,1195.75,1195.75,1195.75,0,6,6.00
05/26/2005,04:54,1196.00,1196.00,1196.00,1196.00,36,0,36.00
05/26/2005,04:55,1195.75,1195.75,1195.75,1195.75,0,11,11.00
05/26/2005,04:57,1196.00,1196.25,1196.00,1196.25,400,0,400.00
05/26/2005,04:58,1196.00,1196.50,1196.00,1196.25,524,375,899.00
05/26/2005,04:59,1196.00,1196.25,1195.75,1196.00,54,88,142.00
05/26/2005,05:00,1195.75,1195.75,1195.75,1195.75,0,61,61.00
05/26/2005,05:01,1196.00,1196.00,1195.75,1196.00,66,44,110.00
05/26/2005,05:02,1195.75,1196.00,1195.75,1196.00,30,2,32.00
05/26/2005,05:03,1196.00,1196.00,1196.00,1196.00,3,0,3.00
05/26/2005,05:04,1196.25,1196.50,1196.00,1196.25,199,67,266.00
05/26/2005,05:05,1196.25,1196.25,1196.25,1196.25,124,0,124.00
05/26/2005,05:06,1196.25,1196.25,1196.25,1196.25,26,0,26.00
05/26/2005,05:07,1196.25,1196.50,1196.25,1196.25,8,89,97.00
05/26/2005,05:08,1196.25,1196.25,1196.00,1196.00,0,99,99.00
05/26/2005,05:09,1196.00,1196.25,1196.00,1196.25,75,10,85.00
05/26/2005,05:10,1196.25,1196.25,1196.00,1196.00,1,5,6.00
05/26/2005,05:11,1196.25,1196.25,1196.25,1196.25,25,0,25.00
05/26/2005,05:12,1196.25,1196.25,1196.25,1196.25,19,0,19.00
05/26/2005,05:13,1196.00,1196.00,1196.00,1196.00,0,5,5.00
05/26/2005,05:15,1196.00,1196.00,1196.00,1196.00,0,5,5.00
05/26/2005,05:16,1196.00,1196.00,1196.00,1196.00,0,54,54.00
05/26/2005,05:17,1196.00,1196.00,1196.00,1196.00,0,11,11.00
05/26/2005,05:18,1195.75,1195.75,1195.75,1195.75,0,1,1.00
05/26/2005,05:20,1196.00,1196.00,1196.00,1196.00,66,0,66.00
05/26/2005,05:21,1196.00,1196.00,1196.00,1196.00,55,0,55.00
05/26/2005,05:22,1196.00,1196.00,1196.00,1196.00,7,0,7.00
05/26/2005,05:23,1196.00,1196.00,1196.00,1196.00,110,0,110.00
05/26/2005,05:24,1196.00,1196.00,1195.75,1195.75,45,1,46.00
05/26/2005,05:25,1195.75,1195.75,1195.75,1195.75,0,101,101.00
05/26/2005,05:26,1195.75,1195.75,1195.75,1195.75,0,67,67.00
05/26/2005,05:27,1195.75,1195.75,1195.50,1195.75,17,26,43.00
05/26/2005,05:28,1195.75,1196.00,1195.75,1196.00,155,0,155.00
05/26/2005,05:29,1196.00,1196.00,1196.00,1196.00,14,0,14.00
05/26/2005,05:30,1196.00,1196.00,1196.00,1196.00,19,0,19.00
05/26/2005,05:31,1196.00,1196.00,1196.00,1196.00,43,0,43.00
05/26/2005,05:32,1196.00,1196.00,1196.00,1196.00,1,0,1.00
05/26/2005,05:33,1196.25,1196.25,1196.25,1196.25,1,0,1.00
05/26/2005,05:34,1196.00,1196.00,1196.00,1196.00,0,10,10.00
05/26/2005,05:35,1196.00,1196.00,1195.75,1195.75,0,11,11.00
05/26/2005,05:36,1196.00,1196.00,1196.00,1196.00,12,0,12.00
05/26/2005,05:37,1196.00,1196.00,1195.75,1195.75,4,2,6.00
05/26/2005,05:41,1195.75,1195.75,1195.75,1195.75,0,46,46.00
05/26/2005,05:42,1195.50,1195.75,1195.50,1195.75,6,3,9.00
05/26/2005,05:43,1195.75,1195.75,1195.50,1195.75,2,6,8.00
05/26/2005,05:44,1195.75,1195.75,1195.50,1195.50,1,4,5.00
05/26/2005,05:46,1195.50,1195.75,1195.50,1195.50,4,162,166.00
05/26/2005,05:47,1195.75,1195.75,1195.75,1195.75,14,0,14.00
05/26/2005,05:48,1195.50,1195.75,1195.50,1195.50,1,2,3.00
05/26/2005,05:50,1195.75,1195.75,1195.50,1195.50,2,22,24.00
05/26/2005,05:52,1195.50,1195.50,1195.50,1195.50,0,50,50.00
05/26/2005,05:53,1195.75,1195.75,1195.75,1195.75,1,0,1.00
05/26/2005,05:55,1195.75,1195.75,1195.50,1195.50,1,1,2.00
05/26/2005,05:56,1195.50,1195.75,1195.50,1195.75,79,2,81.00
05/26/2005,05:57,1195.75,1195.75,1195.75,1195.75,40,0,40.00
05/26/2005,05:58,1195.75,1195.75,1195.75,1195.75,2,0,2.00
05/26/2005,05:59,1195.75,1195.75,1195.75,1195.75,24,0,24.00
05/26/2005,06:00,1195.75,1195.75,1195.50,1195.50,6,8,14.00
05/26/2005,06:01,1195.50,1195.50,1195.25,1195.50,1,135,136.00
05/26/2005,06:02,1195.50,1195.50,1195.25,1195.50,4,34,38.00
05/26/2005,06:03,1195.25,1195.50,1195.25,1195.50,11,13,24.00
05/26/2005,06:04,1195.50,1195.50,1195.25,1195.25,1,3,4.00
05/26/2005,06:05,1195.25,1195.50,1195.25,1195.25,1,22,23.00
05/26/2005,06:06,1195.25,1195.25,1195.25,1195.25,0,6,6.00
05/26/2005,06:07,1195.50,1195.50,1195.50,1195.50,206,0,206.00
05/26/2005,06:08,1195.50,1195.50,1195.50,1195.50,4,0,4.00
05/26/2005,06:09,1195.25,1195.25,1195.25,1195.25,0,194,194.00
05/26/2005,06:10,1195.50,1195.50,1195.50,1195.50,2,0,2.00
05/26/2005,06:11,1195.50,1195.50,1195.50,1195.50,3,0,3.00
05/26/2005,06:12,1195.50,1195.50,1195.25,1195.25,12,4,16.00
05/26/2005,06:13,1195.25,1195.50,1195.25,1195.50,40,1,41.00
05/26/2005,06:14,1195.50,1195.75,1195.25,1195.50,19,1,20.00
05/26/2005,06:16,1195.25,1195.50,1195.25,1195.25,1,163,164.00
05/26/2005,06:17,1195.50,1195.75,1195.50,1195.75,213,3,216.00
05/26/2005,06:18,1195.50,1195.75,1195.50,1195.75,128,1,129.00
05/26/2005,06:19,1195.75,1195.75,1195.75,1195.75,8,0,8.00
05/26/2005,06:20,1196.00,1196.00,1195.75,1195.75,1,9,10.00
05/26/2005,06:21,1195.75,1195.75,1195.50,1195.75,8,118,126.00
05/26/2005,06:22,1195.75,1196.00,1195.75,1195.75,35,18,53.00
05/26/2005,06:23,1195.75,1195.75,1195.75,1195.75,0,1,1.00
05/26/2005,06:24,1195.75,1195.75,1195.75,1195.75,0,2,2.00
05/26/2005,06:25,1196.00,1196.00,1196.00,1196.00,1,0,1.00
05/26/2005,06:26,1195.75,1196.00,1195.75,1196.00,10,10,20.00
05/26/2005,06:27,1196.00,1196.00,1196.00,1196.00,10,0,10.00
05/26/2005,06:28,1196.00,1196.00,1196.00,1196.00,6,0,6.00
05/26/2005,06:30,1195.75,1195.75,1195.75,1195.75,0,5,5.00
05/26/2005,06:31,1195.75,1196.00,1195.75,1196.00,1,3,4.00
05/26/2005,06:32,1196.00,1196.00,1195.75,1195.75,1,23,24.00
05/26/2005,06:33,1195.75,1195.75,1195.50,1195.50,0,135,135.00
05/26/2005,06:34,1195.50,1195.75,1195.50,1195.50,1,38,39.00
05/26/2005,06:35,1195.50,1195.75,1195.50,1195.50,4,117,121.00
05/26/2005,06:36,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/26/2005,06:38,1195.50,1195.50,1195.50,1195.50,0,1,1.00
05/26/2005,06:39,1195.50,1195.50,1195.50,1195.50,0,30,30.00
05/26/2005,06:40,1195.50,1195.50,1195.25,1195.50,7,81,88.00
05/26/2005,06:41,1195.50,1195.50,1195.50,1195.50,66,0,66.00
05/26/2005,06:42,1195.50,1195.50,1195.25,1195.25,13,3,16.00
05/26/2005,06:43,1195.50,1195.75,1195.25,1195.75,31,2,33.00
05/26/2005,06:44,1195.50,1195.50,1195.50,1195.50,0,31,31.00
05/26/2005,06:45,1195.50,1195.50,1195.50,1195.50,0,30,30.00
05/26/2005,06:46,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/26/2005,06:47,1195.25,1195.25,1195.25,1195.25,0,130,130.00
05/26/2005,06:48,1195.25,1195.25,1195.25,1195.25,0,5,5.00
05/26/2005,06:49,1195.50,1195.50,1195.25,1195.25,1,1,2.00
05/26/2005,06:52,1195.25,1195.25,1195.25,1195.25,0,1,1.00
05/26/2005,06:53,1195.25,1195.25,1195.25,1195.25,0,2,2.00
05/26/2005,06:54,1195.25,1195.25,1195.25,1195.25,0,13,13.00
05/26/2005,06:55,1195.50,1195.50,1195.50,1195.50,1,0,1.00
05/26/2005,06:56,1195.50,1195.50,1195.50,1195.50,31,0,31.00
05/26/2005,06:57,1195.50,1195.75,1195.25,1195.75,82,10,92.00
05/26/2005,06:58,1195.50,1195.75,1195.50,1195.75,1,1,2.00
05/26/2005,06:59,1195.50,1195.75,1195.50,1195.75,65,2,67.00
05/26/2005,07:00,1195.75,1195.75,1195.50,1195.50,5,2,7.00
05/26/2005,07:01,1195.50,1195.75,1195.50,1195.50,1,76,77.00
05/26/2005,07:02,1195.50,1195.50,1195.50,1195.50,0,82,82.00
05/26/2005,07:03,1195.50,1195.50,1195.50,1195.50,0,25,25.00
05/26/2005,07:04,1195.75,1195.75,1195.50,1195.50,3,113,116.00
05/26/2005,07:05,1195.50,1195.75,1195.50,1195.50,3,34,37.00
05/26/2005,07:06,1195.50,1195.50,1195.50,1195.50,0,26,26.00
05/26/2005,07:07,1195.50,1195.50,1195.50,1195.50,0,101,101.00
05/26/2005,07:08,1195.50,1195.50,1195.25,1195.50,2,68,70.00
05/26/2005,07:09,1195.50,1195.50,1195.25,1195.25,160,5,165.00
05/26/2005,07:10,1195.50,1195.75,1195.25,1195.75,52,2,54.00
05/26/2005,07:11,1195.75,1195.75,1195.50,1195.50,10,10,20.00
05/26/2005,07:12,1195.50,1195.75,1195.50,1195.75,1,1,2.00
05/26/2005,07:13,1195.50,1195.75,1195.50,1195.75,1,1,2.00
05/26/2005,07:14,1195.75,1195.75,1195.50,1195.75,30,1,31.00
05/26/2005,07:15,1195.50,1195.50,1195.25,1195.50,7,159,166.00
05/26/2005,07:16,1195.50,1195.50,1195.50,1195.50,7,0,7.00
05/26/2005,07:17,1195.50,1195.50,1195.25,1195.25,168,61,229.00
05/26/2005,07:18,1195.25,1195.25,1195.00,1195.25,5,77,82.00
05/26/2005,07:19,1195.25,1195.25,1195.25,1195.25,13,0,13.00
05/26/2005,07:20,1195.50,1195.50,1195.25,1195.25,2,8,10.00
05/26/2005,07:21,1195.25,1195.50,1195.25,1195.50,72,155,227.00
05/26/2005,07:22,1195.50,1195.75,1195.50,1195.50,266,81,347.00
05/26/2005,07:23,1195.50,1195.75,1195.50,1195.50,3,79,82.00
05/26/2005,07:24,1195.50,1195.50,1195.50,1195.50,0,53,53.00
05/26/2005,07:25,1195.50,1196.75,1195.25,1196.25,807,243,1050.00
05/26/2005,07:26,1196.00,1196.50,1196.00,1196.50,109,21,130.00
05/26/2005,07:27,1196.50,1197.25,1196.50,1196.75,761,307,1068.00
05/26/2005,07:28,1196.75,1197.00,1196.50,1196.75,242,254,496.00
05/26/2005,07:29,1196.75,1197.25,1196.75,1196.75,519,299,818.00
05/26/2005,07:30,1196.75,1197.00,1196.50,1196.75,109,88,197.00
05/26/2005,07:31,1196.75,1197.25,1195.50,1196.50,921,893,1814.00
05/26/2005,07:32,1196.25,1197.25,1196.25,1197.00,642,303,945.00
05/26/2005,07:33,1196.75,1197.00,1196.50,1196.75,116,237,353.00
05/26/2005,07:34,1196.75,1197.25,1196.75,1197.00,633,227,860.00
05/26/2005,07:35,1197.25,1197.50,1196.75,1197.00,685,534,1219.00
05/26/2005,07:36,1197.00,1197.25,1197.00,1197.00,9,237,246.00
05/26/2005,07:37,1197.00,1197.25,1196.75,1196.75,19,403,422.00
05/26/2005,07:38,1196.75,1196.75,1196.50,1196.50,53,265,318.00
05/26/2005,07:39,1196.50,1196.50,1196.00,1196.25,80,439,519.00
05/26/2005,07:40,1196.25,1196.50,1196.00,1196.00,5,72,77.00
05/26/2005,07:41,1196.00,1197.00,1196.00,1196.75,727,577,1304.00
05/26/2005,07:42,1196.75,1196.75,1196.75,1196.75,0,22,22.00
05/26/2005,07:43,1196.75,1197.00,1196.75,1197.00,85,53,138.00
05/26/2005,07:44,1197.00,1197.00,1196.75,1197.00,434,14,448.00
05/26/2005,07:45,1197.00,1197.00,1196.75,1196.75,118,59,177.00
05/26/2005,07:46,1196.75,1196.75,1196.75,1196.75,0,53,53.00
05/26/2005,07:47,1196.50,1196.75,1196.50,1196.50,123,124,247.00
05/26/2005,07:48,1196.50,1196.75,1196.50,1196.75,2,17,19.00
05/26/2005,07:49,1196.50,1196.50,1196.50,1196.50,0,7,7.00
05/26/2005,07:50,1196.75,1196.75,1196.50,1196.50,2,37,39.00
05/26/2005,07:51,1196.75,1196.75,1196.50,1196.75,4,15,19.00
05/26/2005,07:52,1196.75,1196.75,1196.75,1196.75,78,0,78.00
05/26/2005,07:53,1196.75,1196.75,1196.75,1196.75,1,0,1.00
05/26/2005,07:54,1196.50,1196.75,1196.50,1196.50,5,74,79.00
05/26/2005,07:55,1196.75,1196.75,1196.50,1196.50,1,6,7.00
05/26/2005,07:56,1196.75,1196.75,1196.50,1196.50,4,37,41.00
05/26/2005,07:57,1196.50,1196.50,1196.25,1196.25,0,96,96.00
05/26/2005,07:58,1196.50,1196.75,1196.25,1196.75,111,25,136.00
05/26/2005,07:59,1196.50,1196.50,1196.50,1196.50,0,17,17.00
05/26/2005,08:00,1196.50,1196.75,1196.50,1196.50,3,124,127.00
05/26/2005,08:01,1196.50,1197.00,1196.50,1196.75,281,27,308.00
05/26/2005,08:02,1197.00,1197.00,1196.75,1196.75,4,24,28.00
05/26/2005,08:03,1196.75,1197.00,1196.75,1197.00,30,11,41.00
05/26/2005,08:04,1197.00,1197.00,1196.75,1196.75,3,166,169.00
05/26/2005,08:05,1196.75,1196.75,1196.50,1196.50,0,63,63.00
05/26/2005,08:06,1196.50,1196.75,1196.50,1196.75,20,1,21.00
05/26/2005,08:07,1196.50,1196.75,1196.50,1196.75,22,68,90.00
05/26/2005,08:08,1196.75,1196.75,1196.50,1196.75,44,4,48.00
05/26/2005,08:09,1197.00,1197.00,1196.75,1196.75,132,19,151.00
05/26/2005,08:10,1196.75,1196.75,1196.50,1196.50,0,93,93.00
05/26/2005,08:11,1196.75,1196.75,1196.50,1196.75,11,1,12.00
05/26/2005,08:12,1196.75,1196.75,1196.50,1196.50,12,5,17.00
05/26/2005,08:13,1196.75,1197.00,1196.75,1196.75,90,105,195.00
05/26/2005,08:14,1196.75,1196.75,1196.75,1196.75,0,1,1.00
05/26/2005,08:15,1196.50,1196.50,1196.25,1196.50,4,417,421.00
05/26/2005,08:16,1196.50,1196.50,1196.25,1196.50,20,3,23.00
05/26/2005,08:17,1196.50,1196.50,1196.50,1196.50,3,0,3.00
05/26/2005,08:18,1196.25,1196.25,1196.00,1196.00,17,127,144.00
05/26/2005,08:19,1196.25,1196.25,1196.00,1196.25,11,2,13.00
05/26/2005,08:20,1196.25,1196.25,1196.25,1196.25,77,0,77.00
05/26/2005,08:21,1196.25,1196.50,1196.25,1196.50,23,5,28.00
05/26/2005,08:22,1196.25,1196.50,1196.25,1196.25,133,25,158.00
05/26/2005,08:23,1196.25,1196.25,1196.25,1196.25,0,7,7.00
05/26/2005,08:24,1196.25,1196.50,1196.25,1196.50,8,9,17.00
05/26/2005,08:25,1196.50,1196.50,1196.25,1196.50,14,4,18.00
05/26/2005,08:26,1196.50,1196.50,1196.25,1196.25,4,190,194.00
05/26/2005,08:27,1196.25,1196.50,1196.25,1196.25,4,104,108.00
05/26/2005,08:28,1196.25,1196.50,1196.00,1196.25,88,55,143.00
05/26/2005,08:29,1196.25,1196.25,1196.00,1196.25,43,4,47.00
05/26/2005,08:30,1196.25,1196.50,1195.50,1195.75,464,1283,1747.00
05/26/2005,08:31,1195.75,1195.75,1195.00,1195.50,2099,3044,5143.00
05/26/2005,08:32,1195.50,1195.75,1195.25,1195.25,2069,724,2793.00
05/26/2005,08:33,1195.50,1195.50,1195.25,1195.50,163,846,1009.00
05/26/2005,08:34,1195.50,1195.50,1194.75,1195.25,1663,2027,3690.00
05/26/2005,08:35,1195.00,1195.50,1194.75,1195.50,1186,861,2047.00
05/26/2005,08:36,1195.50,1195.75,1195.25,1195.75,1665,385,2050.00
05/26/2005,08:37,1195.50,1196.00,1195.50,1196.00,1668,1572,3240.00
05/26/2005,08:38,1196.00,1196.00,1195.25,1195.50,430,1558,1988.00
05/26/2005,08:39,1195.25,1195.75,1195.25,1195.75,794,778,1572.00
05/26/2005,08:40,1195.50,1196.25,1195.50,1196.00,1835,3422,5257.00
05/26/2005,08:41,1196.00,1196.50,1195.75,1196.50,1782,903,2685.00
05/26/2005,08:42,1196.50,1196.75,1195.75,1196.00,1435,2090,3525.00
05/26/2005,08:43,1196.00,1196.50,1196.00,1196.25,1659,2624,4283.00
05/26/2005,08:44,1196.25,1196.50,1195.75,1195.75,642,492,1134.00
05/26/2005,08:45,1195.75,1196.00,1195.25,1195.25,125,2134,2259.00
05/26/2005,08:46,1195.25,1195.75,1195.00,1195.75,2656,897,3553.00
05/26/2005,08:47,1195.75,1195.75,1195.25,1195.50,540,564,1104.00
05/26/2005,08:48,1195.50,1195.75,1195.25,1195.50,146,433,579.00
05/26/2005,08:49,1195.50,1195.50,1195.00,1195.00,308,1169,1477.00
05/26/2005,08:50,1195.00,1195.25,1194.75,1195.25,1904,1720,3624.00
05/26/2005,08:51,1195.25,1195.50,1195.00,1195.00,44,523,567.00
05/26/2005,08:52,1195.00,1195.25,1194.75,1195.25,607,527,1134.00
05/26/2005,08:53,1195.00,1195.50,1194.75,1195.00,607,954,1561.00
05/26/2005,08:54,1195.00,1195.25,1194.50,1194.75,1593,1786,3379.00
05/26/2005,08:55,1194.75,1195.00,1194.75,1194.75,160,240,400.00
05/26/2005,08:56,1195.00,1195.00,1194.25,1194.25,924,2374,3298.00
05/26/2005,08:57,1194.25,1194.75,1194.25,1194.75,1167,160,1327.00
05/26/2005,08:58,1194.75,1194.75,1194.25,1194.75,616,869,1485.00
05/26/2005,08:59,1194.75,1194.75,1194.25,1194.50,605,379,984.00
05/26/2005,09:00,1194.75,1194.75,1194.25,1194.75,678,497,1175.00
05/26/2005,09:01,1195.00,1195.00,1194.50,1194.75,1861,1836,3697.00
05/26/2005,09:02,1194.75,1195.25,1194.75,1195.25,838,539,1377.00
05/26/2005,09:03,1195.25,1195.25,1194.50,1194.50,513,2063,2576.00
05/26/2005,09:04,1194.75,1195.00,1194.50,1195.00,430,141,571.00
05/26/2005,09:05,1194.75,1195.50,1194.75,1195.50,2928,60,2988.00
05/26/2005,09:06,1195.50,1195.50,1195.25,1195.25,615,234,849.00
05/26/2005,09:07,1195.25,1195.50,1195.00,1195.25,75,981,1056.00
05/26/2005,09:08,1195.00,1195.50,1195.00,1195.50,1601,609,2210.00
05/26/2005,09:09,1195.50,1196.25,1195.25,1195.50,2763,1808,4571.00
05/26/2005,09:10,1195.50,1196.50,1195.25,1196.00,3062,844,3906.00
05/26/2005,09:11,1196.00,1196.75,1196.00,1196.25,2402,1718,4120.00
05/26/2005,09:12,1196.50,1196.50,1196.00,1196.00,363,1717,2080.00
05/26/2005,09:13,1196.00,1196.50,1196.00,1196.25,1741,80,1821.00
05/26/2005,09:14,1196.50,1196.75,1196.25,1196.25,2027,703,2730.00
05/26/2005,09:15,1196.25,1196.50,1196.25,1196.25,209,138,347.00
05/26/2005,09:16,1196.50,1197.25,1196.25,1197.00,6493,2287,8780.00
05/26/2005,09:17,1197.00,1198.00,1196.75,1197.50,7014,2231,9245.00
05/26/2005,09:18,1197.50,1197.75,1197.25,1197.25,948,659,1607.00
05/26/2005,09:19,1197.25,1198.00,1197.25,1198.00,2298,185,2483.00
05/26/2005,09:20,1198.00,1198.25,1197.75,1198.00,3813,3057,6870.00
05/26/2005,09:21,1198.00,1198.50,1198.00,1198.25,4628,1333,5961.00
05/26/2005,09:22,1198.50,1198.75,1198.00,1198.25,3529,1666,5195.00
05/26/2005,09:23,1198.25,1198.50,1197.75,1197.75,1124,2247,3371.00
05/26/2005,09:24,1198.00,1198.25,1197.75,1197.75,918,1249,2167.00
05/26/2005,09:25,1197.75,1198.00,1197.50,1197.75,850,711,1561.00
05/26/2005,09:26,1197.75,1198.25,1197.75,1198.00,1253,665,1918.00
05/26/2005,09:27,1198.25,1198.25,1198.00,1198.00,485,256,741.00
05/26/2005,09:28,1198.00,1198.50,1198.00,1198.50,698,131,829.00
05/26/2005,09:29,1198.50,1198.75,1198.25,1198.25,3236,950,4186.00
05/26/2005,09:30,1198.25,1198.50,1198.00,1198.00,329,1285,1614.00
05/26/2005,09:31,1198.00,1198.75,1197.75,1198.50,2675,1369,4044.00
05/26/2005,09:32,1198.50,1199.00,1198.25,1198.75,2759,287,3046.00
05/26/2005,09:33,1198.75,1199.00,1198.50,1198.75,1868,1853,3721.00
05/26/2005,09:34,1198.75,1199.00,1198.50,1198.75,1435,966,2401.00
05/26/2005,09:35,1198.50,1199.00,1198.25,1198.25,230,2064,2294.00
05/26/2005,09:36,1198.50,1198.75,1198.25,1198.50,2081,66,2147.00
05/26/2005,09:37,1198.50,1198.75,1198.00,1198.25,349,1513,1862.00
05/26/2005,09:38,1198.00,1198.25,1197.75,1197.75,79,1902,1981.00
05/26/2005,09:39,1197.75,1198.00,1197.50,1197.75,579,688,1267.00
05/26/2005,09:40,1198.00,1198.25,1197.75,1198.00,2188,875,3063.00
05/26/2005,09:41,1198.00,1198.25,1197.75,1198.00,887,1048,1935.00
05/26/2005,09:42,1198.00,1198.25,1197.75,1197.75,33,769,802.00
05/26/2005,09:43,1198.00,1198.00,1197.50,1197.75,62,660,722.00
05/26/2005,09:44,1197.75,1197.75,1197.50,1197.75,129,70,199.00
05/26/2005,09:45,1197.75,1198.00,1197.50,1197.50,953,402,1355.00
05/26/2005,09:46,1197.50,1198.25,1197.50,1198.00,1706,205,1911.00
05/26/2005,09:47,1198.25,1198.25,1197.75,1197.75,348,339,687.00
05/26/2005,09:48,1197.75,1198.00,1197.75,1198.00,28,78,106.00
05/26/2005,09:49,1197.75,1197.75,1197.25,1197.50,520,1768,2288.00
05/26/2005,09:50,1197.25,1197.75,1197.25,1197.75,843,405,1248.00
05/26/2005,09:51,1197.50,1197.75,1197.50,1197.50,52,311,363.00
05/26/2005,09:52,1197.75,1197.75,1197.25,1197.25,49,800,849.00
05/26/2005,09:53,1197.50,1197.50,1197.00,1197.25,307,1270,1577.00
05/26/2005,09:54,1197.25,1197.50,1196.75,1197.00,660,2508,3168.00
05/26/2005,09:55,1197.00,1197.25,1196.75,1197.00,1345,1611,2956.00
05/26/2005,09:56,1197.00,1197.50,1197.00,1197.50,703,111,814.00
05/26/2005,09:57,1197.50,1197.50,1197.00,1197.25,56,288,344.00
05/26/2005,09:58,1197.00,1197.50,1197.00,1197.25,647,43,690.00
05/26/2005,09:59,1197.50,1197.50,1197.25,1197.50,290,211,501.00
05/26/2005,10:00,1197.50,1198.00,1197.50,1197.75,2037,1041,3078.00
05/26/2005,10:01,1197.75,1197.75,1197.25,1197.50,238,813,1051.00
05/26/2005,10:02,1197.50,1198.00,1197.25,1197.75,1396,232,1628.00
05/26/2005,10:03,1197.75,1197.75,1197.25,1197.75,671,491,1162.00
05/26/2005,10:04,1197.75,1197.75,1197.25,1197.50,480,751,1231.00
05/26/2005,10:05,1197.50,1197.75,1197.25,1197.25,1149,108,1257.00
05/26/2005,10:06,1197.25,1197.50,1197.25,1197.25,77,1084,1161.00
05/26/2005,10:07,1197.50,1198.00,1197.25,1197.50,988,273,1261.00
05/26/2005,10:08,1197.75,1197.75,1197.50,1197.75,71,210,281.00
05/26/2005,10:09,1197.75,1198.00,1197.50,1197.75,390,106,496.00
05/26/2005,10:10,1197.50,1197.75,1197.50,1197.50,8,22,30.00
05/26/2005,10:11,1197.75,1197.75,1197.50,1197.50,21,479,500.00
05/26/2005,10:12,1197.50,1198.00,1197.50,1197.50,657,323,980.00
05/26/2005,10:13,1197.50,1198.00,1197.50,1197.75,606,193,799.00
05/26/2005,10:14,1198.00,1198.00,1197.75,1197.75,91,51,142.00
05/26/2005,10:15,1197.75,1198.00,1197.50,1197.50,802,365,1167.00
05/26/2005,10:16,1197.75,1197.75,1197.25,1197.50,676,684,1360.00
05/26/2005,10:17,1197.50,1197.75,1197.25,1197.50,622,435,1057.00
05/26/2005,10:18,1197.75,1198.00,1197.50,1197.75,2131,594,2725.00
05/26/2005,10:19,1198.00,1198.25,1198.00,1198.25,632,179,811.00
05/26/2005,10:20,1198.25,1198.25,1198.00,1198.25,776,67,843.00
05/26/2005,10:21,1198.25,1198.50,1198.00,1198.00,720,280,1000.00
05/26/2005,10:22,1198.00,1198.25,1198.00,1198.00,240,445,685.00
05/26/2005,10:23,1198.25,1198.25,1197.75,1198.00,182,1005,1187.00
05/26/2005,10:24,1197.75,1198.00,1197.75,1198.00,75,300,375.00
05/26/2005,10:25,1197.75,1198.00,1197.50,1197.50,47,643,690.00
05/26/2005,10:26,1197.50,1197.75,1197.50,1197.50,56,899,955.00
05/26/2005,10:27,1197.75,1198.00,1197.75,1198.00,920,207,1127.00
05/26/2005,10:28,1197.75,1198.25,1197.75,1198.00,548,23,571.00
05/26/2005,10:29,1197.75,1198.00,1197.75,1197.75,34,589,623.00
05/26/2005,10:30,1197.75,1198.25,1197.50,1198.00,784,119,903.00
05/26/2005,10:31,1198.25,1198.25,1197.75,1197.75,422,500,922.00
05/26/2005,10:32,1197.75,1198.00,1197.50,1197.75,357,702,1059.00
05/26/2005,10:33,1198.00,1198.00,1197.25,1197.50,538,1734,2272.00
05/26/2005,10:34,1197.50,1198.00,1197.50,1197.75,342,274,616.00
05/26/2005,10:35,1197.75,1197.75,1197.25,1197.50,126,539,665.00
05/26/2005,10:36,1197.50,1197.75,1197.25,1197.50,356,161,517.00
05/26/2005,10:37,1197.75,1197.75,1197.50,1197.75,7,80,87.00
05/26/2005,10:38,1197.50,1197.75,1197.50,1197.75,5,218,223.00
05/26/2005,10:39,1197.50,1198.00,1197.50,1198.00,1469,121,1590.00
05/26/2005,10:40,1198.00,1198.50,1197.75,1198.50,1265,252,1517.00
05/26/2005,10:41,1198.50,1198.50,1198.00,1198.00,1231,638,1869.00
05/26/2005,10:42,1198.25,1198.25,1197.75,1198.00,14,431,445.00
05/26/2005,10:43,1197.75,1198.00,1197.50,1197.50,85,312,397.00
05/26/2005,10:44,1197.50,1197.75,1197.00,1197.25,215,1119,1334.00
05/26/2005,10:45,1197.00,1197.25,1197.00,1197.25,153,373,526.00
05/26/2005,10:46,1197.25,1197.25,1196.75,1196.75,352,1524,1876.00
05/26/2005,10:47,1197.00,1197.50,1196.75,1197.00,884,467,1351.00
05/26/2005,10:48,1197.00,1197.25,1196.75,1197.00,74,321,395.00
05/26/2005,10:49,1197.00,1197.25,1197.00,1197.25,214,10,224.00
05/26/2005,10:50,1197.25,1197.50,1197.00,1197.50,922,144,1066.00
05/26/2005,10:51,1197.25,1197.75,1197.25,1197.50,757,55,812.00
05/26/2005,10:52,1197.50,1197.50,1197.00,1197.25,49,640,689.00
05/26/2005,10:53,1197.25,1197.50,1197.00,1197.25,237,33,270.00
05/26/2005,10:54,1197.25,1197.25,1197.00,1197.25,361,164,525.00
05/26/2005,10:55,1197.25,1197.50,1197.25,1197.50,377,12,389.00
05/26/2005,10:56,1197.50,1197.75,1197.25,1197.50,264,356,620.00
05/26/2005,10:57,1197.75,1198.00,1197.50,1197.75,822,39,861.00
05/26/2005,10:58,1197.75,1198.25,1197.75,1198.00,437,206,643.00
05/26/2005,10:59,1197.75,1198.25,1197.75,1198.00,534,87,621.00
05/26/2005,11:00,1198.00,1198.25,1197.75,1197.75,68,510,578.00
05/26/2005,11:01,1198.00,1198.00,1197.50,1197.75,123,82,205.00
05/26/2005,11:02,1197.50,1198.00,1197.50,1197.75,252,123,375.00
05/26/2005,11:03,1197.50,1197.75,1197.50,1197.75,5,6,11.00
05/26/2005,11:04,1197.75,1198.00,1197.50,1198.00,251,79,330.00
05/26/2005,11:05,1197.75,1197.75,1197.25,1197.50,14,403,417.00
05/26/2005,11:06,1197.50,1197.50,1197.00,1197.25,220,549,769.00
05/26/2005,11:07,1197.25,1197.50,1197.25,1197.50,23,7,30.00
05/26/2005,11:08,1197.50,1197.50,1197.25,1197.50,34,12,46.00
05/26/2005,11:09,1197.25,1198.00,1197.25,1197.75,592,190,782.00
05/26/2005,11:10,1198.00,1198.00,1197.50,1197.50,63,280,343.00
05/26/2005,11:11,1197.75,1197.75,1197.50,1197.50,129,29,158.00
05/26/2005,11:12,1197.50,1197.50,1197.25,1197.50,125,245,370.00
05/26/2005,11:13,1197.50,1197.75,1197.25,1197.75,342,159,501.00
05/26/2005,11:14,1197.75,1197.75,1197.25,1197.50,141,178,319.00
05/26/2005,11:15,1197.50,1197.75,1197.25,1197.50,179,12,191.00
05/26/2005,11:16,1197.50,1198.00,1197.50,1197.50,297,167,464.00
05/26/2005,11:17,1197.75,1197.75,1197.50,1197.75,311,10,321.00
05/26/2005,11:18,1197.75,1198.00,1197.50,1197.75,105,72,177.00
05/26/2005,11:19,1197.75,1198.00,1197.50,1197.75,43,338,381.00
05/26/2005,11:20,1197.75,1197.75,1197.50,1197.50,21,439,460.00
05/26/2005,11:21,1197.50,1197.75,1197.25,1197.50,122,78,200.00
05/26/2005,11:22,1197.50,1197.75,1197.50,1197.75,273,0,273.00
05/26/2005,11:23,1197.75,1198.00,1197.50,1197.75,351,251,602.00
05/26/2005,11:24,1197.75,1197.75,1197.50,1197.75,417,1,418.00
05/26/2005,11:25,1197.75,1198.00,1197.75,1197.75,8,375,383.00
05/26/2005,11:26,1197.75,1198.50,1197.75,1198.25,2501,710,3211.00
05/26/2005,11:27,1198.00,1198.25,1197.75,1198.00,35,1210,1245.00
05/26/2005,11:28,1198.00,1198.00,1197.75,1198.00,395,66,461.00
05/26/2005,11:29,1198.00,1198.00,1197.75,1198.00,40,9,49.00
05/26/2005,11:30,1197.75,1197.75,1197.50,1197.50,114,643,757.00
05/26/2005,11:31,1197.75,1197.75,1197.50,1197.50,13,719,732.00
05/26/2005,11:32,1197.50,1197.75,1197.25,1197.75,99,172,271.00
05/26/2005,11:33,1197.50,1197.75,1197.00,1197.25,250,768,1018.00
05/26/2005,11:34,1197.25,1197.50,1197.25,1197.50,193,61,254.00
05/26/2005,11:35,1197.50,1197.75,1197.25,1197.50,115,223,338.00
05/26/2005,11:36,1197.25,1197.50,1197.25,1197.25,6,47,53.00
05/26/2005,11:37,1197.50,1197.50,1197.25,1197.25,10,26,36.00
05/26/2005,11:38,1197.50,1197.50,1197.25,1197.25,113,114,227.00
05/26/2005,11:39,1197.25,1197.50,1197.00,1197.25,100,328,428.00
05/26/2005,11:40,1197.25,1197.50,1197.25,1197.25,240,19,259.00
05/26/2005,11:41,1197.50,1197.50,1197.25,1197.25,17,5,22.00
05/26/2005,11:42,1197.50,1197.50,1197.25,1197.50,554,9,563.00
05/26/2005,11:43,1197.50,1197.50,1197.25,1197.25,22,20,42.00
05/26/2005,11:44,1197.50,1198.00,1197.50,1197.75,1285,50,1335.00
05/26/2005,11:45,1197.75,1198.25,1197.75,1198.00,923,816,1739.00
05/26/2005,11:46,1198.25,1198.25,1197.75,1198.00,89,276,365.00
05/26/2005,11:47,1198.00,1198.00,1197.75,1197.75,73,3,76.00
05/26/2005,11:48,1198.00,1198.00,1197.75,1198.00,242,5,247.00
05/26/2005,11:49,1198.00,1198.25,1197.75,1198.00,43,223,266.00
05/26/2005,11:50,1198.00,1198.00,1197.75,1198.00,56,5,61.00
05/26/2005,11:51,1198.00,1198.25,1197.75,1198.00,820,257,1077.00
05/26/2005,11:52,1197.75,1198.25,1197.75,1198.00,285,515,800.00
05/26/2005,11:53,1198.00,1198.25,1197.75,1198.25,248,107,355.00
05/26/2005,11:54,1198.25,1198.25,1198.00,1198.25,296,16,312.00
05/26/2005,11:55,1198.25,1198.25,1197.75,1198.00,117,701,818.00
05/26/2005,11:56,1197.75,1198.25,1197.50,1197.75,125,397,522.00
05/26/2005,11:57,1197.75,1198.00,1197.50,1197.75,268,74,342.00
05/26/2005,11:58,1197.75,1198.00,1197.75,1198.00,196,22,218.00
05/26/2005,11:59,1198.00,1198.00,1197.50,1197.75,508,242,750.00
05/26/2005,12:00,1197.75,1197.75,1197.50,1197.75,119,10,129.00
05/26/2005,12:01,1197.75,1197.75,1197.50,1197.75,367,11,378.00
05/26/2005,12:02,1197.75,1198.00,1197.50,1197.75,243,68,311.00
05/26/2005,12:03,1197.75,1197.75,1197.50,1197.75,334,2,336.00
05/26/2005,12:04,1197.50,1197.75,1197.25,1197.50,34,897,931.00
05/26/2005,12:05,1197.50,1197.50,1197.25,1197.50,43,26,69.00
05/26/2005,12:06,1197.50,1197.50,1197.25,1197.25,10,62,72.00
05/26/2005,12:07,1197.50,1197.50,1197.25,1197.25,69,1690,1759.00
05/26/2005,12:08,1197.25,1197.75,1197.25,1197.50,436,128,564.00
05/26/2005,12:09,1197.75,1198.00,1197.50,1198.00,520,148,668.00
05/26/2005,12:10,1198.00,1198.00,1197.50,1197.75,569,765,1334.00
05/26/2005,12:11,1198.00,1198.00,1197.75,1198.00,267,22,289.00
05/26/2005,12:12,1197.75,1198.00,1197.50,1197.75,22,142,164.00
05/26/2005,12:13,1197.75,1197.75,1197.50,1197.75,340,110,450.00
05/26/2005,12:14,1197.50,1197.75,1197.25,1197.50,54,844,898.00
05/26/2005,12:15,1197.50,1197.75,1197.25,1197.50,49,153,202.00
05/26/2005,12:16,1197.25,1197.50,1197.25,1197.50,10,12,22.00
05/26/2005,12:17,1197.50,1197.50,1197.00,1197.25,821,461,1282.00
05/26/2005,12:18,1197.25,1197.50,1197.00,1197.50,1028,790,1818.00
05/26/2005,12:19,1197.50,1197.50,1197.00,1197.00,43,639,682.00
05/26/2005,12:20,1197.00,1197.25,1196.00,1196.25,704,5125,5829.00
05/26/2005,12:21,1196.25,1196.50,1195.75,1196.00,1293,1992,3285.00
05/26/2005,12:22,1195.75,1196.25,1195.50,1196.00,2070,1917,3987.00
05/26/2005,12:23,1196.00,1196.25,1195.75,1196.00,86,1028,1114.00
05/26/2005,12:24,1196.00,1196.00,1195.75,1196.00,540,5,545.00
05/26/2005,12:25,1196.00,1196.50,1196.00,1196.25,457,213,670.00
05/26/2005,12:26,1196.25,1196.25,1196.00,1196.25,280,32,312.00
05/26/2005,12:27,1196.25,1196.50,1196.00,1196.25,510,150,660.00
05/26/2005,12:28,1196.00,1196.25,1196.00,1196.00,22,25,47.00
05/26/2005,12:29,1196.25,1196.50,1196.00,1196.25,494,139,633.00
05/26/2005,12:30,1196.25,1196.50,1196.00,1196.25,23,610,633.00
05/26/2005,12:31,1196.50,1196.50,1196.25,1196.50,50,298,348.00
05/26/2005,12:32,1196.25,1196.50,1196.00,1196.00,21,147,168.00
05/26/2005,12:33,1196.25,1196.25,1196.00,1196.25,25,1,26.00
05/26/2005,12:34,1196.00,1196.25,1196.00,1196.25,48,18,66.00
05/26/2005,12:35,1196.25,1196.50,1196.00,1196.25,519,315,834.00
05/26/2005,12:36,1196.25,1196.50,1196.00,1196.25,31,422,453.00
05/26/2005,12:37,1196.00,1196.50,1196.00,1196.25,388,92,480.00
05/26/2005,12:38,1196.25,1197.00,1196.25,1197.00,2460,585,3045.00
05/26/2005,12:39,1197.00,1197.00,1196.75,1196.75,436,357,793.00
05/26/2005,12:40,1196.75,1197.00,1196.50,1196.75,193,95,288.00
05/26/2005,12:41,1196.75,1197.00,1196.75,1196.75,342,49,391.00
05/26/2005,12:42,1196.75,1197.00,1196.50,1196.50,16,712,728.00
05/26/2005,12:43,1196.50,1196.75,1196.50,1196.50,5,41,46.00
05/26/2005,12:44,1196.50,1196.75,1196.50,1196.75,11,14,25.00
05/26/2005,12:45,1196.75,1196.75,1196.50,1196.75,376,13,389.00
05/26/2005,12:46,1196.75,1196.75,1196.50,1196.50,317,122,439.00
05/26/2005,12:47,1196.50,1196.75,1196.50,1196.50,11,35,46.00
05/26/2005,12:48,1196.50,1196.75,1196.50,1196.50,68,10,78.00
05/26/2005,12:49,1196.75,1196.75,1196.50,1196.50,8,35,43.00
05/26/2005,12:50,1196.50,1196.75,1196.25,1196.50,216,475,691.00
05/26/2005,12:51,1196.50,1197.25,1196.50,1197.25,1148,14,1162.00
05/26/2005,12:52,1197.25,1197.25,1197.00,1197.25,757,42,799.00
05/26/2005,12:53,1197.25,1197.25,1197.00,1197.25,181,40,221.00
05/26/2005,12:54,1197.00,1197.25,1197.00,1197.00,89,175,264.00
05/26/2005,12:55,1197.00,1197.25,1197.00,1197.25,92,29,121.00
05/26/2005,12:56,1197.00,1197.25,1197.00,1197.25,59,21,80.00
05/26/2005,12:57,1197.00,1197.25,1196.75,1196.75,7,450,457.00
05/26/2005,12:58,1196.75,1197.25,1196.75,1197.25,199,38,237.00
05/26/2005,12:59,1197.25,1197.25,1197.00,1197.25,341,234,575.00
05/26/2005,13:00,1197.25,1197.50,1197.00,1197.00,74,678,752.00
05/26/2005,13:01,1197.25,1197.25,1197.00,1197.25,123,303,426.00
05/26/2005,13:02,1197.25,1197.25,1197.00,1197.00,5,224,229.00
05/26/2005,13:03,1197.00,1197.25,1197.00,1197.00,10,121,131.00
05/26/2005,13:04,1197.25,1197.50,1197.00,1197.50,338,46,384.00
05/26/2005,13:05,1197.25,1197.50,1197.25,1197.50,123,5,128.00
05/26/2005,13:06,1197.25,1197.50,1196.75,1197.00,358,1399,1757.00
05/26/2005,13:07,1197.00,1197.25,1197.00,1197.00,15,45,60.00
05/26/2005,13:08,1197.25,1197.75,1197.00,1197.50,2067,194,2261.00
05/26/2005,13:09,1197.75,1198.00,1197.50,1197.75,1486,334,1820.00
05/26/2005,13:10,1197.75,1198.25,1197.75,1198.00,1610,635,2245.00
05/26/2005,13:11,1197.75,1198.25,1197.75,1198.00,659,131,790.00
05/26/2005,13:12,1198.25,1198.25,1198.00,1198.00,35,158,193.00
05/26/2005,13:13,1198.25,1198.25,1197.50,1197.50,189,1037,1226.00
05/26/2005,13:14,1197.75,1197.75,1197.50,1197.75,38,30,68.00
05/26/2005,13:15,1197.50,1198.00,1197.50,1197.50,404,245,649.00
05/26/2005,13:16,1197.75,1197.75,1197.50,1197.50,44,145,189.00
05/26/2005,13:17,1197.50,1197.75,1197.50,1197.75,91,92,183.00
05/26/2005,13:18,1197.50,1198.00,1197.50,1198.00,657,116,773.00
05/26/2005,13:19,1197.75,1198.25,1197.75,1198.00,1859,28,1887.00
05/26/2005,13:20,1198.00,1198.25,1197.50,1197.75,697,538,1235.00
05/26/2005,13:21,1197.75,1198.00,1197.50,1197.75,102,409,511.00
05/26/2005,13:22,1197.75,1198.00,1197.50,1197.75,21,111,132.00
05/26/2005,13:23,1197.75,1198.00,1197.75,1198.00,12,91,103.00
05/26/2005,13:24,1197.75,1198.00,1197.75,1197.75,53,58,111.00
05/26/2005,13:25,1197.75,1198.25,1197.75,1197.75,1015,242,1257.00
05/26/2005,13:26,1198.00,1198.25,1197.75,1198.25,283,82,365.00
05/26/2005,13:27,1198.25,1198.75,1198.00,1198.75,2378,499,2877.00
05/26/2005,13:28,1198.75,1199.00,1198.50,1198.75,2088,814,2902.00
05/26/2005,13:29,1198.75,1198.75,1198.25,1198.50,364,775,1139.00
05/26/2005,13:30,1198.50,1198.50,1198.25,1198.25,340,33,373.00
05/26/2005,13:31,1198.50,1198.50,1198.00,1198.25,173,485,658.00
05/26/2005,13:32,1198.00,1198.25,1198.00,1198.00,11,642,653.00
05/26/2005,13:33,1198.00,1198.00,1197.50,1197.50,78,389,467.00
05/26/2005,13:34,1197.50,1197.75,1197.50,1197.50,25,228,253.00
05/26/2005,13:35,1197.75,1197.75,1197.50,1197.50,27,480,507.00
05/26/2005,13:36,1197.25,1197.50,1197.25,1197.50,82,1009,1091.00
05/26/2005,13:37,1197.50,1197.50,1197.25,1197.50,19,32,51.00
05/26/2005,13:38,1197.50,1197.50,1197.25,1197.50,22,14,36.00
05/26/2005,13:39,1197.50,1197.50,1196.75,1196.75,753,1722,2475.00
05/26/2005,13:40,1196.75,1197.25,1196.50,1196.50,1068,1786,2854.00
05/26/2005,13:41,1196.75,1197.00,1196.50,1197.00,663,40,703.00
05/26/2005,13:42,1197.25,1197.25,1197.00,1197.25,25,424,449.00
05/26/2005,13:43,1197.25,1197.50,1197.00,1197.50,400,95,495.00
05/26/2005,13:44,1197.50,1197.50,1197.25,1197.50,214,16,230.00
05/26/2005,13:45,1197.25,1197.50,1197.00,1197.25,26,621,647.00
05/26/2005,13:46,1197.25,1197.25,1197.00,1197.25,98,463,561.00
05/26/2005,13:47,1197.25,1197.25,1196.75,1197.00,532,515,1047.00
05/26/2005,13:48,1197.00,1197.25,1197.00,1197.00,176,100,276.00
05/26/2005,13:49,1197.25,1197.50,1197.00,1197.25,354,122,476.00
05/26/2005,13:50,1197.25,1197.25,1196.75,1196.75,39,509,548.00
05/26/2005,13:51,1197.00,1197.00,1196.75,1196.75,105,7,112.00
05/26/2005,13:52,1197.00,1197.00,1196.75,1197.00,13,5,18.00
05/26/2005,13:53,1196.75,1197.00,1196.50,1196.50,215,616,831.00
05/26/2005,13:54,1196.50,1196.75,1196.50,1196.50,15,135,150.00
05/26/2005,13:55,1196.50,1197.25,1196.50,1197.00,1078,85,1163.00
05/26/2005,13:56,1197.00,1197.25,1197.00,1197.25,8,773,781.00
05/26/2005,13:57,1197.00,1197.25,1197.00,1197.00,36,33,69.00
05/26/2005,13:58,1197.25,1197.25,1197.00,1197.00,315,9,324.00
05/26/2005,13:59,1197.00,1197.25,1197.00,1197.25,16,142,158.00
05/26/2005,14:00,1197.00,1197.25,1197.00,1197.25,77,27,104.00
05/26/2005,14:01,1197.25,1197.75,1197.00,1197.50,1234,69,1303.00
05/26/2005,14:02,1197.75,1198.00,1197.50,1197.75,806,593,1399.00
05/26/2005,14:03,1197.75,1197.75,1197.25,1197.50,358,952,1310.00
05/26/2005,14:04,1197.50,1197.75,1197.25,1197.75,69,47,116.00
05/26/2005,14:05,1197.50,1197.75,1197.00,1197.00,227,938,1165.00
05/26/2005,14:06,1197.00,1197.50,1197.00,1197.25,843,69,912.00
05/26/2005,14:07,1197.25,1197.25,1197.25,1197.25,295,0,295.00
05/26/2005,14:08,1197.25,1197.25,1197.00,1197.25,212,27,239.00
05/26/2005,14:09,1197.25,1197.25,1197.00,1197.25,147,205,352.00
05/26/2005,14:10,1197.25,1197.75,1197.25,1197.50,1033,29,1062.00
05/26/2005,14:11,1197.75,1197.75,1197.50,1197.75,443,34,477.00
05/26/2005,14:12,1197.75,1198.00,1197.50,1197.75,446,146,592.00
05/26/2005,14:13,1197.75,1198.00,1197.75,1198.00,29,462,491.00
05/26/2005,14:14,1198.00,1198.00,1197.75,1197.75,51,99,150.00
05/26/2005,14:15,1197.75,1198.00,1197.75,1198.00,112,163,275.00
05/26/2005,14:16,1197.75,1198.00,1197.50,1197.75,343,738,1081.00
05/26/2005,14:17,1197.75,1198.00,1197.50,1197.75,415,155,570.00
05/26/2005,14:18,1197.75,1198.00,1197.75,1198.00,40,73,113.00
05/26/2005,14:19,1198.00,1198.00,1197.75,1198.00,38,90,128.00
05/26/2005,14:20,1198.00,1198.00,1197.75,1197.75,105,779,884.00
05/26/2005,14:21,1197.75,1198.25,1197.75,1198.25,2665,71,2736.00
05/26/2005,14:22,1198.00,1198.75,1198.00,1198.75,2574,1278,3852.00
05/26/2005,14:23,1198.50,1198.50,1198.25,1198.25,129,266,395.00
05/26/2005,14:24,1198.25,1198.50,1198.25,1198.25,43,100,143.00
05/26/2005,14:25,1198.50,1198.50,1198.25,1198.50,899,25,924.00
05/26/2005,14:26,1198.50,1198.50,1198.25,1198.25,36,32,68.00
05/26/2005,14:27,1198.25,1198.50,1198.25,1198.50,23,35,58.00
05/26/2005,14:28,1198.50,1198.50,1198.25,1198.25,321,41,362.00
05/26/2005,14:29,1198.25,1198.25,1198.00,1198.00,164,1688,1852.00
05/26/2005,14:30,1198.00,1198.50,1198.00,1198.00,712,400,1112.00
05/26/2005,14:31,1198.25,1198.25,1198.00,1198.00,34,588,622.00
05/26/2005,14:32,1198.00,1198.50,1197.75,1198.25,1290,250,1540.00
05/26/2005,14:33,1198.25,1199.00,1198.25,1198.75,2763,584,3347.00
05/26/2005,14:34,1198.75,1198.75,1198.50,1198.75,175,91,266.00
05/26/2005,14:35,1198.50,1199.00,1198.50,1198.75,1086,616,1702.00
05/26/2005,14:36,1198.75,1199.25,1198.75,1199.25,4238,2705,6943.00
05/26/2005,14:37,1199.00,1199.50,1199.00,1199.25,2599,448,3047.00
05/26/2005,14:38,1199.25,1199.50,1199.25,1199.50,2592,520,3112.00
05/26/2005,14:39,1199.50,1200.25,1199.50,1200.00,6324,1406,7730.00
05/26/2005,14:40,1200.00,1200.00,1199.50,1199.75,296,2105,2401.00
05/26/2005,14:41,1199.75,1200.00,1199.25,1199.50,4225,3154,7379.00
05/26/2005,14:42,1199.50,1199.50,1199.25,1199.50,158,1170,1328.00
05/26/2005,14:43,1199.25,1199.75,1199.00,1199.50,1033,1118,2151.00
05/26/2005,14:44,1199.75,1199.75,1199.50,1199.75,215,32,247.00
05/26/2005,14:45,1199.75,1199.75,1199.00,1199.25,228,1500,1728.00
05/26/2005,14:46,1199.00,1199.50,1199.00,1199.50,470,97,567.00
05/26/2005,14:47,1199.50,1199.50,1199.00,1199.00,288,1501,1789.00
05/26/2005,14:48,1199.00,1199.50,1199.00,1199.25,854,312,1166.00
05/26/2005,14:49,1199.50,1199.50,1198.75,1199.00,1354,1597,2951.00
05/26/2005,14:50,1199.25,1199.25,1198.75,1199.00,54,1681,1735.00
05/26/2005,14:51,1198.75,1199.00,1198.50,1198.75,769,967,1736.00
05/26/2005,14:52,1198.75,1199.00,1198.50,1198.50,148,792,940.00
05/26/2005,14:53,1198.50,1198.75,1198.00,1198.25,355,2246,2601.00
05/26/2005,14:54,1198.25,1198.50,1198.25,1198.25,362,288,650.00
05/26/2005,14:55,1198.50,1198.75,1198.25,1198.50,839,467,1306.00
05/26/2005,14:56,1198.50,1198.50,1198.25,1198.25,239,1090,1329.00
05/26/2005,14:57,1198.25,1198.50,1198.00,1198.25,769,1445,2214.00
05/26/2005,14:58,1198.50,1198.75,1198.25,1198.50,1605,705,2310.00
05/26/2005,14:59,1198.25,1198.50,1198.25,1198.50,732,535,1267.00
05/26/2005,15:00,1198.50,1198.75,1198.25,1198.75,3137,1067,4204.00
05/26/2005,15:01,1198.50,1198.75,1197.75,1197.75,1791,5244,7035.00
05/26/2005,15:02,1197.75,1198.00,1197.50,1197.75,301,1175,1476.00
05/26/2005,15:03,1197.75,1198.00,1197.75,1197.75,367,336,703.00
05/26/2005,15:04,1197.75,1198.25,1197.75,1198.00,2461,1052,3513.00
05/26/2005,15:05,1198.25,1198.25,1197.50,1197.75,642,2324,2966.00
05/26/2005,15:06,1197.75,1198.25,1197.75,1198.00,1237,335,1572.00
05/26/2005,15:07,1198.00,1198.25,1198.00,1198.25,1077,200,1277.00
05/26/2005,15:08,1198.25,1198.50,1198.00,1198.25,484,326,810.00
05/26/2005,15:09,1198.00,1198.25,1198.00,1198.00,668,209,877.00
05/26/2005,15:10,1198.00,1198.25,1197.75,1197.75,45,1122,1167.00
05/26/2005,15:11,1197.75,1198.25,1197.50,1198.25,1406,1804,3210.00
05/26/2005,15:12,1198.00,1198.50,1198.00,1198.50,1400,241,1641.00
05/26/2005,15:13,1198.50,1198.50,1198.25,1198.50,1018,233,1251.00
05/26/2005,15:14,1198.50,1198.50,1198.25,1198.50,378,323,701.00
05/26/2005,15:15,1198.50,1198.50,1198.00,1198.25,1694,3216,4910.00
05/26/2005,15:16,1198.25,1198.25,1198.00,1198.25,65,12,77.00
05/26/2005,15:31,1198.00,1198.00,1197.75,1197.75,11,86,97.00
05/26/2005,15:32,1197.75,1197.75,1197.75,1197.75,0,58,58.00
05/26/2005,15:33,1197.75,1198.00,1197.75,1197.75,3,43,46.00
05/26/2005,15:34,1197.75,1197.75,1197.75,1197.75,0,14,14.00
05/26/2005,15:35,1197.75,1198.00,1197.75,1198.00,42,179,221.00
05/26/2005,15:36,1197.75,1198.00,1197.50,1197.50,3,139,142.00
05/26/2005,15:37,1197.75,1197.75,1197.50,1197.50,6,4,10.00
05/26/2005,15:38,1197.75,1197.75,1197.50,1197.50,7,1,8.00
05/26/2005,15:39,1197.50,1197.50,1197.50,1197.50,0,7,7.00
05/26/2005,15:40,1197.75,1197.75,1197.50,1197.50,40,1,41.00
05/26/2005,15:41,1197.50,1197.50,1197.50,1197.50,0,3,3.00
05/26/2005,15:42,1197.75,1197.75,1197.75,1197.75,108,0,108.00
05/26/2005,15:44,1197.75,1197.75,1197.75,1197.75,127,0,127.00
05/26/2005,15:45,1197.75,1197.75,1197.75,1197.75,30,0,30.00
05/26/2005,15:46,1197.75,1197.75,1197.75,1197.75,93,0,93.00
05/26/2005,15:47,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,15:48,1198.00,1198.00,1197.75,1197.75,4,43,47.00
05/26/2005,15:49,1198.00,1198.00,1197.75,1197.75,2,17,19.00
05/26/2005,15:50,1198.00,1198.00,1198.00,1198.00,206,0,206.00
05/26/2005,15:51,1197.75,1198.00,1197.75,1198.00,1,1,2.00
05/26/2005,15:52,1197.75,1197.75,1197.75,1197.75,0,4,4.00
05/26/2005,15:54,1197.75,1197.75,1197.75,1197.75,0,2,2.00
05/26/2005,15:57,1197.75,1197.75,1197.75,1197.75,0,7,7.00
05/26/2005,15:59,1197.75,1198.00,1197.75,1198.00,12,7,19.00
05/26/2005,16:00,1198.00,1198.00,1197.75,1197.75,6,18,24.00
05/26/2005,17:01,1198.00,1198.00,1198.00,1198.00,53,0,53.00
05/26/2005,17:02,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/26/2005,17:03,1198.00,1198.00,1198.00,1198.00,2,0,2.00
05/26/2005,17:05,1198.00,1198.00,1197.75,1197.75,50,86,136.00
05/26/2005,17:06,1197.75,1197.75,1197.75,1197.75,0,3,3.00
05/26/2005,17:10,1197.75,1197.75,1197.75,1197.75,0,6,6.00
05/26/2005,17:11,1197.50,1197.50,1197.50,1197.50,0,3,3.00
05/26/2005,17:12,1197.50,1197.50,1197.50,1197.50,0,40,40.00
05/26/2005,17:13,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,17:14,1197.75,1197.75,1197.50,1197.50,1,1,2.00
05/26/2005,17:16,1197.75,1197.75,1197.75,1197.75,100,0,100.00
05/26/2005,17:17,1197.50,1197.50,1197.50,1197.50,0,12,12.00
05/26/2005,17:20,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,17:21,1197.75,1197.75,1197.75,1197.75,2,0,2.00
05/26/2005,17:23,1197.75,1197.75,1197.75,1197.75,50,0,50.00
05/26/2005,17:25,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,17:28,1197.50,1197.50,1197.50,1197.50,0,3,3.00
05/26/2005,17:30,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,17:31,1197.50,1197.50,1197.50,1197.50,0,37,37.00
05/26/2005,17:32,1197.75,1197.75,1197.50,1197.50,10,4,14.00
05/26/2005,17:33,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,17:34,1197.50,1197.50,1197.50,1197.50,0,5,5.00
05/26/2005,17:36,1197.50,1197.50,1197.50,1197.50,0,11,11.00
05/26/2005,17:38,1197.50,1197.50,1197.50,1197.50,0,10,10.00
05/26/2005,17:47,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,17:59,1197.50,1197.50,1197.50,1197.50,0,2,2.00
05/26/2005,18:01,1197.50,1197.50,1197.50,1197.50,0,4,4.00
05/26/2005,18:03,1197.75,1197.75,1197.75,1197.75,6,0,6.00
05/26/2005,18:04,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,18:14,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,18:15,1197.50,1197.50,1197.50,1197.50,0,9,9.00
05/26/2005,18:19,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,18:26,1197.75,1197.75,1197.75,1197.75,6,0,6.00
05/26/2005,18:30,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,18:32,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,18:35,1197.50,1197.50,1197.50,1197.50,0,2,2.00
05/26/2005,18:50,1197.75,1197.75,1197.75,1197.75,51,0,51.00
05/26/2005,18:57,1197.75,1197.75,1197.75,1197.75,4,0,4.00
05/26/2005,19:01,1197.75,1197.75,1197.75,1197.75,8,0,8.00
05/26/2005,19:03,1197.75,1197.75,1197.75,1197.75,17,0,17.00
05/26/2005,19:04,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,19:05,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,19:11,1197.50,1197.50,1197.50,1197.50,0,50,50.00
05/26/2005,19:12,1197.50,1197.50,1197.50,1197.50,0,2,2.00
05/26/2005,19:17,1197.50,1197.75,1197.50,1197.75,1,2,3.00
05/26/2005,19:18,1197.75,1197.75,1197.75,1197.75,27,0,27.00
05/26/2005,19:19,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,19:21,1197.75,1197.75,1197.75,1197.75,31,0,31.00
05/26/2005,19:22,1197.75,1197.75,1197.75,1197.75,3,0,3.00
05/26/2005,19:23,1197.75,1197.75,1197.75,1197.75,16,0,16.00
05/26/2005,19:24,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,19:27,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,19:34,1197.75,1197.75,1197.75,1197.75,5,0,5.00
05/26/2005,19:37,1197.75,1197.75,1197.75,1197.75,4,0,4.00
05/26/2005,19:41,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,19:47,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,19:48,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,19:51,1197.50,1197.50,1197.50,1197.50,0,10,10.00
05/26/2005,19:52,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,19:56,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,20:04,1197.50,1197.50,1197.50,1197.50,0,13,13.00
05/26/2005,20:05,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,20:08,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,20:09,1197.75,1197.75,1197.75,1197.75,2,0,2.00
05/26/2005,20:12,1197.75,1197.75,1197.75,1197.75,7,0,7.00
05/26/2005,20:13,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,20:22,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,20:25,1197.75,1197.75,1197.75,1197.75,15,0,15.00
05/26/2005,20:26,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,20:34,1197.75,1197.75,1197.75,1197.75,10,0,10.00
05/26/2005,20:35,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,20:37,1197.75,1197.75,1197.75,1197.75,5,0,5.00
05/26/2005,20:38,1197.75,1197.75,1197.75,1197.75,9,0,9.00
05/26/2005,20:40,1197.75,1197.75,1197.75,1197.75,4,0,4.00
05/26/2005,20:41,1197.75,1197.75,1197.75,1197.75,2,0,2.00
05/26/2005,20:45,1197.75,1197.75,1197.75,1197.75,6,0,6.00
05/26/2005,20:46,1197.75,1197.75,1197.75,1197.75,6,0,6.00
05/26/2005,20:47,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,20:58,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,21:01,1197.75,1197.75,1197.50,1197.75,18,13,31.00
05/26/2005,21:02,1197.75,1197.75,1197.75,1197.75,10,0,10.00
05/26/2005,21:03,1197.75,1197.75,1197.75,1197.75,20,0,20.00
05/26/2005,21:12,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,21:29,1197.50,1197.50,1197.50,1197.50,0,3,3.00
05/26/2005,21:31,1197.50,1197.50,1197.50,1197.50,0,8,8.00
05/26/2005,21:43,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,21:46,1197.50,1197.50,1197.50,1197.50,0,4,4.00
05/26/2005,21:47,1197.75,1197.75,1197.75,1197.75,1,0,1.00
05/26/2005,21:49,1197.75,1197.75,1197.75,1197.75,32,0,32.00
05/26/2005,21:50,1197.75,1197.75,1197.75,1197.75,3,0,3.00
05/26/2005,21:51,1197.75,1197.75,1197.75,1197.75,3,0,3.00
05/26/2005,21:55,1197.75,1197.75,1197.75,1197.75,4,0,4.00
05/26/2005,21:59,1197.75,1197.75,1197.75,1197.75,2,0,2.00
05/26/2005,22:01,1197.50,1197.50,1197.50,1197.50,0,13,13.00
05/26/2005,22:02,1197.75,1197.75,1197.75,1197.75,5,0,5.00
05/26/2005,22:03,1197.75,1197.75,1197.75,1197.75,2,0,2.00
05/26/2005,22:13,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/26/2005,22:15,1197.75,1197.75,1197.75,1197.75,3,0,3.00
05/26/2005,22:17,1197.50,1197.75,1197.50,1197.75,160,1,161.00
05/26/2005,22:18,1197.75,1197.75,1197.75,1197.75,6,0,6.00
05/26/2005,22:19,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/26/2005,22:22,1197.75,1197.75,1197.75,1197.75,0,3,3.00
05/26/2005,22:27,1198.00,1198.00,1198.00,1198.00,4,0,4.00
05/26/2005,22:31,1198.00,1198.00,1198.00,1198.00,3,0,3.00
05/26/2005,22:34,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/26/2005,22:35,1198.00,1198.00,1197.75,1197.75,1,6,7.00
05/26/2005,22:36,1197.75,1197.75,1197.75,1197.75,0,3,3.00
05/26/2005,22:37,1197.75,1197.75,1197.75,1197.75,0,6,6.00
05/26/2005,22:40,1198.00,1198.00,1198.00,1198.00,6,0,6.00
05/26/2005,22:45,1198.00,1198.00,1197.75,1197.75,2,1,3.00
05/26/2005,22:48,1197.75,1197.75,1197.75,1197.75,0,1,1.00
05/26/2005,22:56,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/26/2005,22:57,1197.75,1197.75,1197.75,1197.75,0,2,2.00
05/26/2005,22:58,1197.75,1197.75,1197.75,1197.75,0,20,20.00
05/26/2005,23:01,1197.75,1198.00,1197.75,1198.00,12,60,72.00
05/26/2005,23:03,1198.00,1198.00,1198.00,1198.00,20,0,20.00
05/26/2005,23:04,1198.00,1198.00,1198.00,1198.00,3,0,3.00
05/26/2005,23:05,1198.00,1198.00,1198.00,1198.00,2,0,2.00
05/26/2005,23:06,1198.00,1198.00,1198.00,1198.00,20,0,20.00
05/26/2005,23:07,1198.00,1198.00,1198.00,1198.00,45,0,45.00
05/26/2005,23:08,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/26/2005,23:10,1198.00,1198.00,1198.00,1198.00,4,0,4.00
05/26/2005,23:19,1198.00,1198.00,1197.75,1198.00,21,2,23.00
05/26/2005,23:28,1198.00,1198.00,1198.00,1198.00,2,0,2.00
05/26/2005,23:29,1198.00,1198.00,1197.75,1197.75,1,2,3.00
05/26/2005,23:32,1198.00,1198.00,1198.00,1198.00,20,0,20.00
05/26/2005,23:38,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/26/2005,23:39,1198.00,1198.00,1198.00,1198.00,20,0,20.00
05/26/2005,23:43,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/26/2005,23:45,1198.25,1198.25,1198.25,1198.25,2,0,2.00
05/26/2005,23:46,1198.00,1198.00,1198.00,1198.00,0,4,4.00
05/26/2005,23:47,1198.00,1198.00,1198.00,1198.00,0,11,11.00
05/26/2005,23:51,1198.00,1198.00,1198.00,1198.00,0,11,11.00
05/26/2005,23:52,1198.25,1198.25,1198.25,1198.25,2,0,2.00
05/26/2005,23:53,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/26/2005,23:55,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/26/2005,23:57,1198.00,1198.00,1198.00,1198.00,0,13,13.00
05/27/2005,00:00,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/27/2005,00:12,1198.25,1198.25,1198.25,1198.25,3,0,3.00
05/27/2005,00:13,1198.25,1198.25,1198.25,1198.25,9,0,9.00
05/27/2005,00:15,1198.25,1198.25,1198.25,1198.25,2,0,2.00
05/27/2005,00:25,1198.25,1198.25,1198.25,1198.25,6,0,6.00
05/27/2005,00:30,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,00:41,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,00:42,1198.25,1198.25,1198.25,1198.25,2,0,2.00
05/27/2005,00:44,1198.00,1198.25,1198.00,1198.25,20,1,21.00
05/27/2005,00:48,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,00:56,1198.25,1198.25,1198.25,1198.25,30,0,30.00
05/27/2005,00:58,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,00:59,1198.00,1198.25,1198.00,1198.25,1,13,14.00
05/27/2005,01:02,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,01:06,1198.25,1198.25,1198.25,1198.25,6,0,6.00
05/27/2005,01:08,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,01:14,1198.25,1198.25,1198.25,1198.25,71,0,71.00
05/27/2005,01:19,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,01:22,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,01:23,1198.50,1198.50,1198.50,1198.50,3,0,3.00
05/27/2005,01:26,1198.50,1198.50,1198.25,1198.25,20,4,24.00
05/27/2005,01:28,1198.25,1198.25,1198.25,1198.25,0,26,26.00
05/27/2005,01:31,1198.25,1198.25,1198.25,1198.25,0,1,1.00
05/27/2005,01:32,1198.25,1198.25,1198.25,1198.25,0,4,4.00
05/27/2005,01:35,1198.25,1198.25,1198.25,1198.25,0,5,5.00
05/27/2005,01:36,1198.25,1198.25,1198.25,1198.25,0,5,5.00
05/27/2005,01:37,1198.25,1198.25,1198.25,1198.25,0,1,1.00
05/27/2005,01:40,1198.00,1198.00,1198.00,1198.00,0,5,5.00
05/27/2005,01:41,1198.25,1198.25,1198.25,1198.25,22,0,22.00
05/27/2005,01:42,1198.25,1198.25,1198.25,1198.25,48,0,48.00
05/27/2005,01:43,1198.25,1198.25,1198.25,1198.25,3,0,3.00
05/27/2005,01:44,1198.25,1198.25,1198.25,1198.25,39,0,39.00
05/27/2005,01:45,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,01:46,1198.25,1198.25,1198.25,1198.25,41,0,41.00
05/27/2005,01:47,1198.25,1198.25,1198.25,1198.25,27,0,27.00
05/27/2005,01:48,1198.25,1198.25,1198.25,1198.25,10,0,10.00
05/27/2005,01:49,1198.50,1198.50,1198.50,1198.50,4,0,4.00
05/27/2005,01:50,1198.50,1198.50,1198.25,1198.25,1,2,3.00
05/27/2005,01:52,1198.25,1198.25,1198.25,1198.25,0,65,65.00
05/27/2005,01:53,1198.00,1198.00,1198.00,1198.00,0,50,50.00
05/27/2005,01:54,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,01:58,1198.25,1198.25,1198.25,1198.25,4,0,4.00
05/27/2005,01:59,1198.25,1198.25,1198.25,1198.25,50,0,50.00
05/27/2005,02:00,1198.25,1198.25,1198.25,1198.25,21,0,21.00
05/27/2005,02:01,1198.25,1198.50,1198.25,1198.50,29,0,29.00
05/27/2005,02:02,1198.50,1198.50,1198.50,1198.50,42,0,42.00
05/27/2005,02:03,1198.25,1198.50,1198.25,1198.50,29,15,44.00
05/27/2005,02:04,1198.50,1198.75,1198.50,1198.75,124,0,124.00
05/27/2005,02:05,1198.75,1199.00,1198.75,1199.00,229,0,229.00
05/27/2005,02:06,1199.00,1199.00,1198.75,1199.00,58,1,59.00
05/27/2005,02:07,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/27/2005,02:08,1198.75,1198.75,1198.50,1198.50,0,146,146.00
05/27/2005,02:09,1198.25,1198.25,1198.25,1198.25,0,123,123.00
05/27/2005,02:10,1198.25,1198.25,1198.25,1198.25,0,38,38.00
05/27/2005,02:11,1198.25,1198.25,1198.00,1198.25,2,14,16.00
05/27/2005,02:12,1198.00,1198.00,1198.00,1198.00,0,8,8.00
05/27/2005,02:13,1198.25,1198.25,1198.25,1198.25,5,0,5.00
05/27/2005,02:14,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/27/2005,02:15,1198.25,1198.25,1198.00,1198.00,25,149,174.00
05/27/2005,02:16,1198.00,1198.00,1197.75,1197.75,3,31,34.00
05/27/2005,02:17,1197.75,1197.75,1197.50,1197.75,95,113,208.00
05/27/2005,02:18,1197.75,1198.00,1197.75,1197.75,39,3,42.00
05/27/2005,02:19,1197.75,1197.75,1197.75,1197.75,0,23,23.00
05/27/2005,02:20,1197.75,1197.75,1197.75,1197.75,0,2,2.00
05/27/2005,02:21,1197.75,1197.75,1197.50,1197.75,15,55,70.00
05/27/2005,02:22,1197.75,1197.75,1197.50,1197.75,24,20,44.00
05/27/2005,02:23,1198.00,1198.00,1198.00,1198.00,3,0,3.00
05/27/2005,02:25,1197.75,1197.75,1197.50,1197.50,0,78,78.00
05/27/2005,02:26,1197.50,1197.50,1197.50,1197.50,0,68,68.00
05/27/2005,02:27,1197.50,1197.50,1197.25,1197.50,39,26,65.00
05/27/2005,02:28,1197.75,1197.75,1197.50,1197.50,3,1,4.00
05/27/2005,02:30,1197.50,1198.25,1197.50,1198.25,344,5,349.00
05/27/2005,02:31,1198.25,1198.75,1198.25,1198.50,228,185,413.00
05/27/2005,02:32,1198.50,1198.50,1198.25,1198.25,7,24,31.00
05/27/2005,02:33,1198.00,1198.00,1198.00,1198.00,0,26,26.00
05/27/2005,02:34,1198.00,1198.50,1198.00,1198.50,130,20,150.00
05/27/2005,02:35,1198.25,1198.25,1198.25,1198.25,0,55,55.00
05/27/2005,02:36,1198.00,1198.25,1198.00,1198.25,9,3,12.00
05/27/2005,02:37,1198.00,1198.00,1198.00,1198.00,0,33,33.00
05/27/2005,02:38,1198.00,1198.00,1198.00,1198.00,0,33,33.00
05/27/2005,02:41,1197.75,1197.75,1197.50,1197.50,0,169,169.00
05/27/2005,02:42,1197.25,1197.50,1197.25,1197.50,4,212,216.00
05/27/2005,02:43,1197.25,1197.50,1197.25,1197.50,51,13,64.00
05/27/2005,02:44,1197.25,1197.25,1196.75,1197.00,18,518,536.00
05/27/2005,02:45,1197.00,1197.00,1197.00,1197.00,0,40,40.00
05/27/2005,02:46,1197.00,1197.00,1197.00,1197.00,0,41,41.00
05/27/2005,02:47,1197.00,1197.00,1196.75,1196.75,0,12,12.00
05/27/2005,02:48,1196.75,1197.00,1196.75,1197.00,1,1,2.00
05/27/2005,02:49,1197.00,1197.00,1197.00,1197.00,31,0,31.00
05/27/2005,02:50,1197.00,1197.00,1197.00,1197.00,11,0,11.00
05/27/2005,02:51,1197.00,1197.00,1197.00,1197.00,2,0,2.00
05/27/2005,02:52,1197.00,1197.00,1196.75,1196.75,6,162,168.00
05/27/2005,02:53,1196.75,1196.75,1196.75,1196.75,0,77,77.00
05/27/2005,02:54,1196.75,1196.75,1196.75,1196.75,0,5,5.00
05/27/2005,02:55,1197.00,1197.00,1197.00,1197.00,5,0,5.00
05/27/2005,02:56,1197.00,1197.00,1197.00,1197.00,72,0,72.00
05/27/2005,02:57,1197.00,1197.00,1197.00,1197.00,26,0,26.00
05/27/2005,02:58,1197.00,1197.25,1197.00,1197.25,51,0,51.00
05/27/2005,03:00,1197.25,1197.25,1197.25,1197.25,46,0,46.00
05/27/2005,03:01,1197.25,1197.25,1197.25,1197.25,26,0,26.00
05/27/2005,03:02,1197.25,1197.25,1197.25,1197.25,20,0,20.00
05/27/2005,03:03,1197.25,1197.25,1197.25,1197.25,13,0,13.00
05/27/2005,03:04,1197.25,1197.25,1197.00,1197.00,5,11,16.00
05/27/2005,03:05,1197.00,1197.00,1196.75,1196.75,0,94,94.00
05/27/2005,03:06,1196.75,1196.75,1196.75,1196.75,0,35,35.00
05/27/2005,03:08,1196.75,1196.75,1196.75,1196.75,0,4,4.00
05/27/2005,03:09,1197.00,1197.00,1197.00,1197.00,37,0,37.00
05/27/2005,03:10,1197.00,1197.00,1197.00,1197.00,1,0,1.00
05/27/2005,03:12,1197.25,1197.25,1197.25,1197.25,25,0,25.00
05/27/2005,03:13,1197.25,1197.25,1197.25,1197.25,3,0,3.00
05/27/2005,03:20,1197.25,1197.25,1197.25,1197.25,2,0,2.00
05/27/2005,03:22,1197.00,1197.00,1197.00,1197.00,0,55,55.00
05/27/2005,03:25,1197.25,1197.25,1197.25,1197.25,2,0,2.00
05/27/2005,03:26,1197.00,1197.00,1197.00,1197.00,0,16,16.00
05/27/2005,03:27,1196.75,1196.75,1196.75,1196.75,0,6,6.00
05/27/2005,03:28,1197.00,1197.00,1197.00,1197.00,4,0,4.00
05/27/2005,03:30,1196.75,1196.75,1196.75,1196.75,0,4,4.00
05/27/2005,03:31,1196.75,1196.75,1196.75,1196.75,0,13,13.00
05/27/2005,03:32,1197.00,1197.00,1197.00,1197.00,4,0,4.00
05/27/2005,03:33,1197.00,1197.00,1196.75,1196.75,1,42,43.00
05/27/2005,03:34,1196.75,1196.75,1196.50,1196.75,9,80,89.00
05/27/2005,03:35,1196.50,1197.00,1196.50,1197.00,69,1,70.00
05/27/2005,03:36,1197.00,1197.00,1197.00,1197.00,13,0,13.00
05/27/2005,03:37,1197.00,1197.00,1197.00,1197.00,15,0,15.00
05/27/2005,03:38,1197.00,1197.00,1197.00,1197.00,12,0,12.00
05/27/2005,03:39,1197.00,1197.00,1197.00,1197.00,5,0,5.00
05/27/2005,03:42,1197.25,1197.25,1197.25,1197.25,10,0,10.00
05/27/2005,03:43,1197.00,1197.00,1197.00,1197.00,0,1,1.00
05/27/2005,03:44,1197.00,1197.00,1197.00,1197.00,0,1,1.00
05/27/2005,03:49,1197.00,1197.25,1197.00,1197.25,1,10,11.00
05/27/2005,03:50,1197.25,1197.25,1197.25,1197.25,10,0,10.00
05/27/2005,03:51,1197.00,1197.00,1197.00,1197.00,0,43,43.00
05/27/2005,03:52,1197.00,1197.00,1197.00,1197.00,0,1,1.00
05/27/2005,03:53,1197.00,1197.00,1197.00,1197.00,0,5,5.00
05/27/2005,03:55,1197.00,1197.00,1197.00,1197.00,0,1,1.00
05/27/2005,03:59,1196.75,1196.75,1196.75,1196.75,0,4,4.00
05/27/2005,04:02,1197.00,1197.00,1197.00,1197.00,4,0,4.00
05/27/2005,04:03,1197.00,1197.00,1197.00,1197.00,3,0,3.00
05/27/2005,04:04,1197.00,1197.00,1196.75,1197.00,3,1,4.00
05/27/2005,04:05,1197.00,1197.00,1197.00,1197.00,1,0,1.00
05/27/2005,04:06,1196.75,1196.75,1196.75,1196.75,0,89,89.00
05/27/2005,04:07,1196.75,1196.75,1196.50,1196.75,40,7,47.00
05/27/2005,04:08,1196.75,1196.75,1196.75,1196.75,4,0,4.00
05/27/2005,04:13,1197.00,1197.00,1197.00,1197.00,33,0,33.00
05/27/2005,04:14,1197.00,1197.00,1197.00,1197.00,1,0,1.00
05/27/2005,04:15,1197.25,1197.25,1197.00,1197.25,8,1,9.00
05/27/2005,04:16,1197.25,1197.25,1197.25,1197.25,5,0,5.00
05/27/2005,04:18,1197.50,1197.50,1197.50,1197.50,16,0,16.00
05/27/2005,04:19,1197.50,1197.50,1197.50,1197.50,55,0,55.00
05/27/2005,04:20,1197.50,1197.50,1197.50,1197.50,1,0,1.00
05/27/2005,04:21,1197.50,1197.50,1197.50,1197.50,3,0,3.00
05/27/2005,04:22,1197.75,1197.75,1197.75,1197.75,6,0,6.00
05/27/2005,04:23,1197.50,1197.50,1197.50,1197.50,0,28,28.00
05/27/2005,04:24,1197.50,1197.50,1197.50,1197.50,0,11,11.00
05/27/2005,04:25,1197.50,1197.50,1197.50,1197.50,0,3,3.00
05/27/2005,04:26,1197.25,1197.25,1197.25,1197.25,0,85,85.00
05/27/2005,04:27,1197.25,1197.25,1197.25,1197.25,0,2,2.00
05/27/2005,04:28,1197.25,1197.50,1197.25,1197.50,2,6,8.00
05/27/2005,04:29,1197.25,1197.25,1197.25,1197.25,0,2,2.00
05/27/2005,04:30,1197.50,1197.50,1197.50,1197.50,1,0,1.00
05/27/2005,04:31,1197.25,1197.25,1197.25,1197.25,0,1,1.00
05/27/2005,04:32,1197.25,1197.25,1197.25,1197.25,0,2,2.00
05/27/2005,04:33,1197.25,1197.25,1197.25,1197.25,0,1,1.00
05/27/2005,04:35,1197.50,1197.50,1197.50,1197.50,20,0,20.00
05/27/2005,04:36,1197.50,1197.50,1197.50,1197.50,23,0,23.00
05/27/2005,04:37,1197.50,1197.75,1197.25,1197.75,22,2,24.00
05/27/2005,04:38,1197.75,1197.75,1197.25,1197.25,7,14,21.00
05/27/2005,04:39,1197.50,1197.50,1197.50,1197.50,4,0,4.00
05/27/2005,04:41,1197.50,1197.50,1197.50,1197.50,4,0,4.00
05/27/2005,04:42,1197.50,1197.50,1197.50,1197.50,4,0,4.00
05/27/2005,04:44,1197.25,1197.25,1197.25,1197.25,0,1,1.00
05/27/2005,04:45,1197.25,1197.50,1197.25,1197.50,1,20,21.00
05/27/2005,04:46,1197.25,1197.25,1197.25,1197.25,0,50,50.00
05/27/2005,04:47,1197.25,1197.25,1197.25,1197.25,0,24,24.00
05/27/2005,04:48,1197.00,1197.00,1197.00,1197.00,0,6,6.00
05/27/2005,04:51,1197.25,1197.25,1197.25,1197.25,6,0,6.00
05/27/2005,04:52,1197.25,1197.25,1197.25,1197.25,1,0,1.00
05/27/2005,04:54,1197.25,1197.25,1197.25,1197.25,12,0,12.00
05/27/2005,04:55,1197.25,1197.25,1197.25,1197.25,16,0,16.00
05/27/2005,04:56,1197.25,1197.25,1197.25,1197.25,1,0,1.00
05/27/2005,04:57,1197.25,1197.25,1197.25,1197.25,7,0,7.00
05/27/2005,04:58,1197.50,1197.50,1197.50,1197.50,115,0,115.00
05/27/2005,04:59,1197.50,1197.50,1197.50,1197.50,1,0,1.00
05/27/2005,05:01,1197.50,1197.50,1197.50,1197.50,94,0,94.00
05/27/2005,05:02,1197.50,1198.25,1197.50,1198.25,337,23,360.00
05/27/2005,05:03,1198.00,1198.25,1198.00,1198.25,4,3,7.00
05/27/2005,05:04,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,05:05,1198.25,1198.25,1198.25,1198.25,7,0,7.00
05/27/2005,05:06,1198.00,1198.00,1198.00,1198.00,0,29,29.00
05/27/2005,05:07,1198.00,1198.00,1198.00,1198.00,0,6,6.00
05/27/2005,05:08,1198.00,1198.00,1198.00,1198.00,0,7,7.00
05/27/2005,05:09,1198.00,1198.00,1198.00,1198.00,0,2,2.00
05/27/2005,05:10,1198.00,1198.00,1198.00,1198.00,0,2,2.00
05/27/2005,05:11,1198.00,1198.25,1198.00,1198.25,4,9,13.00
05/27/2005,05:12,1198.00,1198.00,1198.00,1198.00,0,4,4.00
05/27/2005,05:17,1197.75,1197.75,1197.50,1197.50,0,81,81.00
05/27/2005,05:18,1197.50,1197.50,1197.50,1197.50,0,1,1.00
05/27/2005,05:23,1197.75,1197.75,1197.75,1197.75,117,0,117.00
05/27/2005,05:25,1197.75,1197.75,1197.75,1197.75,136,0,136.00
05/27/2005,05:26,1197.75,1197.75,1197.75,1197.75,2,0,2.00
05/27/2005,05:27,1198.00,1198.00,1197.75,1197.75,2,3,5.00
05/27/2005,05:28,1197.75,1197.75,1197.75,1197.75,0,207,207.00
05/27/2005,05:29,1197.75,1197.75,1197.75,1197.75,0,30,30.00
05/27/2005,05:30,1197.75,1197.75,1197.75,1197.75,0,66,66.00
05/27/2005,05:31,1197.75,1197.75,1197.75,1197.75,0,32,32.00
05/27/2005,05:32,1197.75,1197.75,1197.75,1197.75,0,38,38.00
05/27/2005,05:33,1197.75,1197.75,1197.75,1197.75,0,1,1.00
05/27/2005,05:34,1197.75,1197.75,1197.75,1197.75,0,15,15.00
05/27/2005,05:35,1197.75,1197.75,1197.75,1197.75,0,20,20.00
05/27/2005,05:36,1197.75,1197.75,1197.75,1197.75,0,4,4.00
05/27/2005,05:37,1197.75,1197.75,1197.75,1197.75,0,7,7.00
05/27/2005,05:40,1197.75,1197.75,1197.75,1197.75,0,123,123.00
05/27/2005,05:41,1198.00,1198.00,1198.00,1198.00,5,0,5.00
05/27/2005,05:43,1197.75,1197.75,1197.75,1197.75,0,1,1.00
05/27/2005,05:44,1197.75,1198.00,1197.75,1198.00,25,46,71.00
05/27/2005,05:45,1197.75,1197.75,1197.75,1197.75,0,1,1.00
05/27/2005,05:46,1197.75,1197.75,1197.75,1197.75,0,10,10.00
05/27/2005,05:47,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/27/2005,05:48,1198.00,1198.00,1197.75,1197.75,10,1,11.00
05/27/2005,05:52,1197.75,1197.75,1197.75,1197.75,0,4,4.00
05/27/2005,05:53,1197.75,1197.75,1197.75,1197.75,0,28,28.00
05/27/2005,05:55,1198.00,1198.00,1197.75,1197.75,1,1,2.00
05/27/2005,05:56,1197.75,1197.75,1197.75,1197.75,0,31,31.00
05/27/2005,05:58,1197.75,1197.75,1197.75,1197.75,0,1,1.00
05/27/2005,05:59,1198.00,1198.00,1197.75,1197.75,3,1,4.00
05/27/2005,06:00,1197.75,1197.75,1197.75,1197.75,0,2,2.00
05/27/2005,06:01,1197.75,1197.75,1197.75,1197.75,0,2,2.00
05/27/2005,06:03,1198.00,1198.00,1198.00,1198.00,86,0,86.00
05/27/2005,06:04,1198.00,1198.00,1198.00,1198.00,6,0,6.00
05/27/2005,06:05,1198.25,1198.25,1198.00,1198.00,5,2,7.00
05/27/2005,06:08,1198.25,1198.25,1198.25,1198.25,15,0,15.00
05/27/2005,06:09,1198.00,1198.25,1198.00,1198.25,24,7,31.00
05/27/2005,06:10,1198.25,1198.25,1198.00,1198.25,26,3,29.00
05/27/2005,06:11,1198.25,1198.25,1198.25,1198.25,28,0,28.00
05/27/2005,06:13,1198.00,1198.00,1198.00,1198.00,0,7,7.00
05/27/2005,06:14,1198.00,1198.25,1198.00,1198.25,2,1,3.00
05/27/2005,06:15,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/27/2005,06:16,1198.25,1198.25,1198.25,1198.25,23,0,23.00
05/27/2005,06:20,1198.00,1198.00,1198.00,1198.00,0,33,33.00
05/27/2005,06:22,1198.25,1198.25,1198.00,1198.25,86,3,89.00
05/27/2005,06:24,1198.50,1198.50,1198.50,1198.50,3,0,3.00
05/27/2005,06:25,1198.50,1198.50,1198.25,1198.25,1,2,3.00
05/27/2005,06:27,1198.25,1198.25,1198.25,1198.25,0,12,12.00
05/27/2005,06:28,1198.25,1198.25,1198.25,1198.25,0,32,32.00
05/27/2005,06:29,1198.25,1198.25,1198.25,1198.25,0,151,151.00
05/27/2005,06:32,1198.25,1198.25,1198.25,1198.25,0,1,1.00
05/27/2005,06:35,1198.50,1198.50,1198.25,1198.25,2,51,53.00
05/27/2005,06:36,1198.50,1198.50,1198.25,1198.25,132,2,134.00
05/27/2005,06:37,1198.25,1198.25,1198.25,1198.25,0,1,1.00
05/27/2005,06:38,1198.50,1198.50,1198.50,1198.50,103,0,103.00
05/27/2005,06:39,1198.75,1198.75,1198.75,1198.75,14,0,14.00
05/27/2005,06:40,1198.50,1198.50,1198.50,1198.50,0,3,3.00
05/27/2005,06:41,1198.50,1198.50,1198.50,1198.50,0,3,3.00
05/27/2005,06:42,1198.50,1198.50,1198.25,1198.50,71,146,217.00
05/27/2005,06:43,1198.75,1198.75,1198.50,1198.50,5,1,6.00
05/27/2005,06:44,1198.50,1198.75,1198.50,1198.50,2,13,15.00
05/27/2005,06:45,1198.75,1198.75,1198.50,1198.50,3,94,97.00
05/27/2005,06:46,1198.50,1198.50,1198.25,1198.25,0,34,34.00
05/27/2005,06:47,1198.50,1198.50,1198.50,1198.50,57,0,57.00
05/27/2005,06:48,1198.50,1198.75,1198.50,1198.75,150,0,150.00
05/27/2005,06:49,1198.75,1199.00,1198.75,1198.75,9,7,16.00
05/27/2005,06:50,1199.00,1199.25,1198.75,1198.75,332,114,446.00
05/27/2005,06:51,1198.75,1199.25,1198.75,1199.00,296,168,464.00
05/27/2005,06:52,1199.25,1199.25,1199.00,1199.25,5,81,86.00
05/27/2005,06:53,1199.00,1199.25,1199.00,1199.00,43,34,77.00
05/27/2005,06:54,1199.00,1199.25,1199.00,1199.25,1,10,11.00
05/27/2005,06:55,1199.00,1199.25,1199.00,1199.25,332,6,338.00
05/27/2005,06:56,1199.00,1199.00,1199.00,1199.00,0,23,23.00
05/27/2005,06:57,1199.00,1199.25,1199.00,1199.00,10,4,14.00
05/27/2005,06:58,1199.25,1199.25,1199.00,1199.25,2,1,3.00
05/27/2005,06:59,1199.25,1199.25,1199.00,1199.00,1,2,3.00
05/27/2005,07:00,1199.00,1199.25,1199.00,1199.25,125,65,190.00
05/27/2005,07:01,1199.25,1199.25,1199.00,1199.00,7,2,9.00
05/27/2005,07:02,1199.00,1199.25,1199.00,1199.00,3,2,5.00
05/27/2005,07:03,1199.00,1199.00,1199.00,1199.00,0,10,10.00
05/27/2005,07:04,1199.00,1199.25,1199.00,1199.00,1,23,24.00
05/27/2005,07:05,1199.00,1199.00,1199.00,1199.00,0,2,2.00
05/27/2005,07:06,1199.00,1199.00,1199.00,1199.00,0,204,204.00
05/27/2005,07:07,1199.00,1199.25,1199.00,1199.00,9,4,13.00
05/27/2005,07:08,1199.00,1199.00,1198.75,1198.75,0,107,107.00
05/27/2005,07:09,1198.75,1199.00,1198.75,1198.75,8,3,11.00
05/27/2005,07:10,1198.75,1198.75,1198.75,1198.75,0,5,5.00
05/27/2005,07:11,1198.75,1198.75,1198.50,1198.75,17,239,256.00
05/27/2005,07:12,1198.75,1199.00,1198.75,1198.75,36,81,117.00
05/27/2005,07:13,1198.75,1199.00,1198.75,1198.75,22,157,179.00
05/27/2005,07:14,1198.75,1198.75,1198.50,1198.75,35,35,70.00
05/27/2005,07:15,1198.75,1199.00,1198.75,1198.75,12,9,21.00
05/27/2005,07:16,1198.75,1198.75,1198.50,1198.75,44,2,46.00
05/27/2005,07:17,1198.75,1198.75,1198.75,1198.75,55,0,55.00
05/27/2005,07:18,1198.75,1198.75,1198.75,1198.75,1,0,1.00
05/27/2005,07:20,1198.75,1198.75,1198.75,1198.75,5,0,5.00
05/27/2005,07:21,1198.50,1198.75,1198.50,1198.75,44,1,45.00
05/27/2005,07:22,1198.75,1198.75,1198.75,1198.75,9,0,9.00
05/27/2005,07:23,1198.75,1198.75,1198.75,1198.75,14,0,14.00
05/27/2005,07:24,1198.75,1198.75,1198.50,1198.50,12,2,14.00
05/27/2005,07:25,1198.50,1198.75,1198.50,1198.75,2,2,4.00
05/27/2005,07:26,1198.75,1198.75,1198.50,1198.50,1,3,4.00
05/27/2005,07:27,1198.75,1198.75,1198.75,1198.75,72,0,72.00
05/27/2005,07:28,1198.75,1199.00,1198.75,1198.75,80,35,115.00
05/27/2005,07:29,1198.75,1199.00,1198.50,1198.75,18,30,48.00
05/27/2005,07:30,1198.75,1198.75,1198.75,1198.75,0,85,85.00
05/27/2005,07:31,1198.75,1198.75,1198.25,1198.75,113,373,486.00
05/27/2005,07:32,1198.75,1199.25,1198.75,1198.75,357,278,635.00
05/27/2005,07:33,1198.75,1199.50,1198.75,1199.25,651,43,694.00
05/27/2005,07:34,1199.50,1199.50,1199.00,1199.25,99,186,285.00
05/27/2005,07:35,1199.25,1199.25,1199.00,1199.25,331,1,332.00
05/27/2005,07:36,1199.25,1199.50,1199.25,1199.50,113,0,113.00
05/27/2005,07:37,1199.50,1199.50,1199.25,1199.25,9,88,97.00
05/27/2005,07:38,1199.25,1199.50,1199.25,1199.25,1,18,19.00
05/27/2005,07:39,1199.50,1199.75,1199.50,1199.50,554,341,895.00
05/27/2005,07:40,1199.50,1199.75,1199.50,1199.50,1,15,16.00
05/27/2005,07:41,1199.75,1199.75,1199.50,1199.75,56,5,61.00
05/27/2005,07:42,1199.50,1199.75,1199.50,1199.50,16,316,332.00
05/27/2005,07:43,1199.50,1199.75,1199.50,1199.50,15,55,70.00
05/27/2005,07:44,1199.50,1199.50,1199.50,1199.50,0,5,5.00
05/27/2005,07:45,1199.50,1199.75,1199.50,1199.50,257,16,273.00
05/27/2005,07:46,1199.75,1199.75,1199.50,1199.75,201,3,204.00
05/27/2005,07:47,1199.50,1199.75,1199.50,1199.75,1,16,17.00
05/27/2005,07:48,1199.75,1199.75,1199.50,1199.50,2,2,4.00
05/27/2005,07:49,1199.50,1199.50,1199.50,1199.50,0,21,21.00
05/27/2005,07:50,1199.50,1199.50,1199.25,1199.50,56,203,259.00
05/27/2005,07:51,1199.25,1199.50,1199.25,1199.25,31,26,57.00
05/27/2005,07:52,1199.50,1199.50,1199.25,1199.50,96,2,98.00
05/27/2005,07:53,1199.50,1199.75,1199.50,1199.50,5,9,14.00
05/27/2005,07:54,1199.50,1199.75,1199.50,1199.75,1,7,8.00
05/27/2005,07:55,1199.75,1199.75,1199.50,1199.50,5,51,56.00
05/27/2005,07:56,1199.50,1199.75,1199.50,1199.50,1,403,404.00
05/27/2005,07:57,1199.50,1199.50,1199.25,1199.50,49,11,60.00
05/27/2005,07:58,1199.75,1199.75,1199.50,1199.50,1,21,22.00
05/27/2005,07:59,1199.50,1199.50,1199.50,1199.50,0,61,61.00
05/27/2005,08:00,1199.75,1199.75,1199.50,1199.50,1,7,8.00
05/27/2005,08:01,1199.50,1199.75,1199.50,1199.75,18,14,32.00
05/27/2005,08:02,1199.75,1199.75,1199.25,1199.25,21,141,162.00
05/27/2005,08:03,1199.25,1199.25,1199.25,1199.25,0,131,131.00
05/27/2005,08:04,1199.25,1199.50,1199.25,1199.50,14,24,38.00
05/27/2005,08:05,1199.50,1199.50,1199.25,1199.25,12,247,259.00
05/27/2005,08:06,1199.25,1199.25,1199.25,1199.25,0,91,91.00
05/27/2005,08:07,1199.50,1199.50,1199.25,1199.25,62,75,137.00
05/27/2005,08:08,1199.25,1199.25,1199.25,1199.25,0,4,4.00
05/27/2005,08:09,1199.25,1199.50,1199.25,1199.50,3,2,5.00
05/27/2005,08:10,1199.50,1199.50,1199.25,1199.25,2,32,34.00
05/27/2005,08:11,1199.25,1199.25,1199.25,1199.25,0,37,37.00
05/27/2005,08:12,1199.25,1199.25,1199.25,1199.25,0,218,218.00
05/27/2005,08:13,1199.25,1199.50,1199.25,1199.25,90,63,153.00
05/27/2005,08:14,1199.25,1199.25,1199.00,1199.25,1,16,17.00
05/27/2005,08:15,1199.25,1199.25,1199.25,1199.25,5,0,5.00
05/27/2005,08:16,1199.00,1199.25,1199.00,1199.25,4,10,14.00
05/27/2005,08:17,1199.00,1199.25,1199.00,1199.00,1,12,13.00
05/27/2005,08:18,1199.25,1199.25,1199.00,1199.00,2,5,7.00
05/27/2005,08:19,1199.25,1199.25,1199.00,1199.00,11,3,14.00
05/27/2005,08:20,1199.00,1199.25,1199.00,1199.00,1,4,5.00
05/27/2005,08:21,1199.25,1199.25,1199.00,1199.00,3,10,13.00
05/27/2005,08:22,1199.00,1199.00,1199.00,1199.00,0,57,57.00
05/27/2005,08:23,1199.00,1199.00,1199.00,1199.00,0,272,272.00
05/27/2005,08:24,1199.00,1199.25,1199.00,1199.00,1,58,59.00
05/27/2005,08:25,1199.00,1199.25,1199.00,1199.00,1,340,341.00
05/27/2005,08:26,1199.00,1199.00,1198.75,1198.75,9,44,53.00
05/27/2005,08:27,1199.00,1199.00,1198.75,1199.00,82,3,85.00
05/27/2005,08:28,1199.00,1199.00,1198.75,1198.75,72,55,127.00
05/27/2005,08:29,1199.00,1199.00,1198.75,1198.75,65,134,199.00
05/27/2005,08:30,1199.00,1199.00,1198.50,1198.50,126,901,1027.00
05/27/2005,08:31,1198.75,1198.75,1198.25,1198.25,327,2009,2336.00
05/27/2005,08:32,1198.25,1198.50,1198.00,1198.25,1602,918,2520.00
05/27/2005,08:33,1198.25,1198.25,1197.50,1197.50,351,1961,2312.00
05/27/2005,08:34,1197.75,1198.00,1197.50,1198.00,1218,205,1423.00
05/27/2005,08:35,1197.75,1198.25,1197.50,1198.25,1443,679,2122.00
05/27/2005,08:36,1198.00,1198.25,1197.75,1197.75,697,642,1339.00
05/27/2005,08:37,1197.75,1198.25,1197.75,1198.00,577,1146,1723.00
05/27/2005,08:38,1198.00,1198.00,1197.75,1197.75,108,486,594.00
05/27/2005,08:39,1198.00,1198.50,1197.75,1198.25,2034,373,2407.00
05/27/2005,08:40,1198.25,1198.50,1197.75,1198.25,1375,913,2288.00
05/27/2005,08:41,1198.25,1198.50,1197.75,1197.75,55,662,717.00
05/27/2005,08:42,1198.00,1198.25,1197.50,1197.50,351,1486,1837.00
05/27/2005,08:43,1197.75,1198.00,1197.25,1197.50,471,1151,1622.00
05/27/2005,08:44,1197.25,1197.75,1197.00,1197.50,1150,1210,2360.00
05/27/2005,08:45,1197.50,1198.25,1197.50,1197.75,1464,537,2001.00
05/27/2005,08:46,1197.75,1198.00,1197.50,1198.00,150,181,331.00
05/27/2005,08:47,1197.75,1198.50,1197.75,1198.25,1227,181,1408.00
05/27/2005,08:48,1198.50,1198.75,1198.25,1198.50,1143,1061,2204.00
05/27/2005,08:49,1198.50,1198.75,1198.50,1198.75,131,1468,1599.00
05/27/2005,08:50,1198.50,1199.00,1198.50,1198.50,1008,883,1891.00
05/27/2005,08:51,1198.50,1199.00,1197.75,1197.75,813,3347,4160.00
05/27/2005,08:52,1197.75,1198.00,1197.50,1197.75,232,999,1231.00
05/27/2005,08:53,1197.75,1197.75,1197.00,1197.25,621,1533,2154.00
05/27/2005,08:54,1197.50,1197.75,1197.25,1197.50,992,321,1313.00
05/27/2005,08:55,1197.50,1197.75,1197.25,1197.75,950,187,1137.00
05/27/2005,08:56,1197.50,1198.00,1197.50,1198.00,285,261,546.00
05/27/2005,08:57,1198.00,1198.50,1197.75,1198.50,1880,75,1955.00
05/27/2005,08:58,1198.50,1198.75,1198.25,1198.50,877,1172,2049.00
05/27/2005,08:59,1198.50,1198.75,1198.25,1198.25,83,595,678.00
05/27/2005,09:00,1198.25,1198.25,1197.75,1197.75,584,1372,1956.00
05/27/2005,09:01,1197.75,1198.00,1197.50,1197.50,278,922,1200.00
05/27/2005,09:02,1197.50,1198.25,1197.50,1198.00,430,318,748.00
05/27/2005,09:03,1197.75,1198.25,1197.75,1198.25,567,257,824.00
05/27/2005,09:04,1198.00,1198.00,1197.75,1197.75,259,305,564.00
05/27/2005,09:05,1197.75,1197.75,1197.50,1197.75,87,298,385.00
05/27/2005,09:06,1197.75,1197.75,1197.25,1197.50,228,589,817.00
05/27/2005,09:07,1197.50,1197.75,1197.25,1197.50,306,375,681.00
05/27/2005,09:08,1197.50,1197.75,1197.25,1197.50,428,571,999.00
05/27/2005,09:09,1197.75,1197.75,1197.50,1197.75,31,176,207.00
05/27/2005,09:10,1197.75,1198.50,1197.50,1198.00,2219,802,3021.00
05/27/2005,09:11,1197.75,1198.00,1197.50,1197.50,73,388,461.00
05/27/2005,09:12,1197.50,1197.50,1197.00,1197.25,411,1330,1741.00
05/27/2005,09:13,1197.50,1197.50,1197.00,1197.50,554,318,872.00
05/27/2005,09:14,1197.50,1197.50,1196.75,1197.00,212,1160,1372.00
05/27/2005,09:15,1197.00,1197.50,1196.75,1197.25,2259,1023,3282.00
05/27/2005,09:16,1197.25,1197.25,1197.00,1197.25,439,691,1130.00
05/27/2005,09:17,1197.25,1197.25,1197.00,1197.00,90,359,449.00
05/27/2005,09:18,1197.25,1197.25,1196.25,1196.50,824,2208,3032.00
05/27/2005,09:19,1196.75,1196.75,1196.50,1196.50,172,385,557.00
05/27/2005,09:20,1196.50,1196.75,1196.25,1196.50,433,850,1283.00
05/27/2005,09:21,1196.25,1196.50,1196.00,1196.25,751,1652,2403.00
05/27/2005,09:22,1196.25,1196.50,1196.00,1196.50,1052,312,1364.00
05/27/2005,09:23,1196.25,1196.50,1196.00,1196.25,64,549,613.00
05/27/2005,09:24,1196.00,1196.75,1196.00,1196.75,1024,118,1142.00
05/27/2005,09:25,1196.75,1196.75,1196.00,1196.00,368,1334,1702.00
05/27/2005,09:26,1196.00,1196.50,1196.00,1196.50,133,34,167.00
05/27/2005,09:27,1196.50,1196.75,1196.50,1196.75,1014,63,1077.00
05/27/2005,09:28,1196.75,1197.00,1196.50,1197.00,592,26,618.00
05/27/2005,09:29,1197.00,1197.00,1196.50,1196.75,756,1095,1851.00
05/27/2005,09:30,1196.75,1197.00,1196.50,1196.75,726,846,1572.00
05/27/2005,09:31,1196.75,1197.25,1196.50,1196.75,937,678,1615.00
05/27/2005,09:32,1196.75,1197.00,1196.50,1196.75,275,491,766.00
05/27/2005,09:33,1196.75,1197.00,1196.75,1196.75,20,292,312.00
05/27/2005,09:34,1196.75,1197.25,1196.50,1197.25,661,74,735.00
05/27/2005,09:35,1197.25,1197.50,1197.00,1197.00,743,65,808.00
05/27/2005,09:36,1197.00,1197.25,1197.00,1197.25,23,414,437.00
05/27/2005,09:37,1197.00,1197.25,1196.50,1196.50,35,848,883.00
05/27/2005,09:38,1196.50,1197.00,1196.50,1197.00,424,199,623.00
05/27/2005,09:39,1196.75,1197.00,1196.75,1197.00,378,212,590.00
05/27/2005,09:40,1197.00,1197.00,1196.50,1196.75,143,374,517.00
05/27/2005,09:41,1196.75,1197.00,1196.50,1196.75,897,505,1402.00
05/27/2005,09:42,1197.00,1197.25,1196.75,1196.75,653,280,933.00
05/27/2005,09:43,1197.00,1197.00,1196.75,1196.75,56,23,79.00
05/27/2005,09:44,1197.00,1197.25,1196.50,1196.75,710,968,1678.00
05/27/2005,09:45,1196.75,1197.00,1196.50,1196.75,465,330,795.00
05/27/2005,09:46,1196.75,1197.00,1196.25,1196.50,420,1222,1642.00
05/27/2005,09:47,1196.75,1196.75,1196.50,1196.75,83,581,664.00
05/27/2005,09:48,1196.50,1196.50,1196.00,1196.25,233,1781,2014.00
05/27/2005,09:49,1196.25,1196.75,1196.00,1196.75,859,20,879.00
05/27/2005,09:50,1196.50,1196.75,1196.50,1196.75,385,48,433.00
05/27/2005,09:51,1196.75,1196.75,1196.50,1196.75,507,112,619.00
05/27/2005,09:52,1196.75,1197.00,1196.75,1197.00,108,10,118.00
05/27/2005,09:53,1197.00,1197.00,1196.75,1196.75,248,14,262.00
05/27/2005,09:54,1197.00,1197.75,1197.00,1197.50,2795,374,3169.00
05/27/2005,09:55,1197.75,1197.75,1197.25,1197.25,501,457,958.00
05/27/2005,09:56,1197.25,1197.50,1197.00,1197.50,888,1084,1972.00
05/27/2005,09:57,1197.50,1197.50,1197.00,1197.25,154,162,316.00
05/27/2005,09:58,1197.50,1197.50,1197.00,1197.00,114,203,317.00
05/27/2005,09:59,1197.00,1197.75,1197.00,1197.50,1393,122,1515.00
05/27/2005,10:00,1197.50,1197.75,1197.00,1197.25,245,1516,1761.00
05/27/2005,10:01,1197.25,1197.75,1197.25,1197.50,655,87,742.00
05/27/2005,10:02,1197.75,1198.00,1197.50,1197.75,436,298,734.00
05/27/2005,10:03,1197.75,1197.75,1197.50,1197.50,425,19,444.00
05/27/2005,10:04,1197.50,1197.75,1197.50,1197.50,23,496,519.00
05/27/2005,10:05,1197.50,1197.75,1197.25,1197.75,635,522,1157.00
05/27/2005,10:06,1197.75,1198.25,1197.75,1198.25,2028,112,2140.00
05/27/2005,10:07,1198.25,1198.50,1198.25,1198.25,738,274,1012.00
05/27/2005,10:08,1198.50,1198.50,1198.00,1198.25,314,477,791.00
05/27/2005,10:09,1198.25,1198.50,1198.00,1198.00,554,834,1388.00
05/27/2005,10:10,1198.00,1198.50,1198.00,1198.25,793,419,1212.00
05/27/2005,10:11,1198.25,1198.50,1197.75,1197.75,835,950,1785.00
05/27/2005,10:12,1198.00,1198.25,1197.75,1198.00,122,330,452.00
05/27/2005,10:13,1198.00,1198.00,1197.50,1197.75,227,656,883.00
05/27/2005,10:14,1197.50,1197.75,1197.50,1197.75,289,11,300.00
05/27/2005,10:15,1197.50,1197.75,1197.50,1197.75,184,2,186.00
05/27/2005,10:16,1197.75,1198.00,1197.75,1198.00,30,2,32.00
05/27/2005,10:17,1198.00,1198.25,1197.75,1198.00,555,89,644.00
05/27/2005,10:18,1198.00,1198.25,1197.75,1197.75,660,44,704.00
05/27/2005,10:19,1197.75,1198.00,1197.75,1197.75,421,8,429.00
05/27/2005,10:20,1197.75,1198.00,1197.75,1198.00,34,72,106.00
05/27/2005,10:21,1198.00,1198.00,1197.75,1197.75,86,552,638.00
05/27/2005,10:22,1197.75,1198.25,1197.75,1198.00,347,94,441.00
05/27/2005,10:23,1198.00,1198.00,1197.75,1198.00,156,71,227.00
05/27/2005,10:24,1198.00,1198.00,1197.75,1198.00,66,1,67.00
05/27/2005,10:25,1198.00,1198.25,1198.00,1198.00,218,40,258.00
05/27/2005,10:26,1198.25,1198.50,1197.75,1198.25,685,415,1100.00
05/27/2005,10:27,1198.25,1198.50,1198.25,1198.25,80,408,488.00
05/27/2005,10:28,1198.25,1198.50,1198.00,1198.25,191,232,423.00
05/27/2005,10:29,1198.25,1198.25,1198.00,1198.00,2,55,57.00
05/27/2005,10:30,1198.25,1198.25,1198.00,1198.25,11,49,60.00
05/27/2005,10:31,1198.25,1198.50,1198.00,1198.50,520,386,906.00
05/27/2005,10:32,1198.50,1198.50,1198.25,1198.25,83,381,464.00
05/27/2005,10:33,1198.25,1198.50,1198.25,1198.25,28,159,187.00
05/27/2005,10:34,1198.25,1198.75,1198.00,1198.25,687,643,1330.00
05/27/2005,10:35,1198.00,1198.25,1197.75,1197.75,120,775,895.00
05/27/2005,10:36,1197.75,1198.25,1197.75,1198.00,989,83,1072.00
05/27/2005,10:37,1198.00,1198.25,1197.75,1198.25,129,163,292.00
05/27/2005,10:38,1198.00,1198.25,1197.75,1198.00,50,372,422.00
05/27/2005,10:39,1198.00,1198.00,1197.75,1197.75,15,982,997.00
05/27/2005,10:40,1197.75,1198.00,1197.50,1197.75,171,79,250.00
05/27/2005,10:41,1197.75,1198.00,1197.50,1197.75,168,54,222.00
05/27/2005,10:42,1197.75,1198.00,1197.75,1198.00,141,224,365.00
05/27/2005,10:43,1198.00,1198.00,1197.75,1198.00,118,3,121.00
05/27/2005,10:44,1198.00,1198.25,1198.00,1198.25,103,34,137.00
05/27/2005,10:45,1198.25,1198.25,1198.00,1198.00,99,13,112.00
05/27/2005,10:46,1198.25,1198.25,1197.75,1197.75,34,418,452.00
05/27/2005,10:47,1197.75,1198.00,1197.50,1198.00,326,608,934.00
05/27/2005,10:48,1198.00,1198.00,1197.75,1197.75,32,10,42.00
05/27/2005,10:49,1198.00,1198.00,1197.75,1198.00,9,8,17.00
05/27/2005,10:50,1197.75,1198.00,1197.75,1197.75,88,50,138.00
05/27/2005,10:51,1198.00,1198.00,1197.50,1197.50,183,364,547.00
05/27/2005,10:52,1197.50,1197.75,1197.50,1197.75,23,33,56.00
05/27/2005,10:53,1197.75,1197.75,1197.50,1197.75,403,2,405.00
05/27/2005,10:54,1197.75,1197.75,1197.50,1197.75,39,475,514.00
05/27/2005,10:55,1197.75,1197.75,1197.50,1197.75,80,78,158.00
05/27/2005,10:56,1197.75,1198.00,1197.50,1197.75,362,340,702.00
05/27/2005,10:57,1197.75,1198.00,1197.50,1197.75,61,78,139.00
05/27/2005,10:58,1197.75,1198.00,1197.50,1197.75,159,142,301.00
05/27/2005,10:59,1197.75,1197.75,1197.50,1197.75,2,3,5.00
05/27/2005,11:00,1197.75,1198.00,1197.50,1198.00,196,120,316.00
05/27/2005,11:01,1197.75,1198.00,1197.50,1197.75,127,216,343.00
05/27/2005,11:02,1197.75,1197.75,1197.50,1197.75,192,7,199.00
05/27/2005,11:03,1197.75,1197.75,1197.50,1197.50,29,5,34.00
05/27/2005,11:04,1197.50,1197.75,1197.50,1197.50,24,11,35.00
05/27/2005,11:05,1197.50,1197.75,1197.50,1197.75,28,171,199.00
05/27/2005,11:06,1197.75,1197.75,1197.50,1197.75,15,9,24.00
05/27/2005,11:07,1197.50,1197.75,1197.25,1197.75,297,401,698.00
05/27/2005,11:08,1197.75,1197.75,1197.25,1197.25,89,137,226.00
05/27/2005,11:09,1197.50,1197.50,1197.25,1197.50,46,1,47.00
05/27/2005,11:10,1197.50,1197.50,1197.25,1197.50,38,5,43.00
05/27/2005,11:11,1197.25,1197.50,1197.25,1197.25,4,194,198.00
05/27/2005,11:12,1197.25,1197.50,1197.25,1197.50,7,2,9.00
05/27/2005,11:13,1197.25,1197.50,1197.25,1197.25,218,7,225.00
05/27/2005,11:14,1197.25,1197.50,1197.25,1197.50,14,5,19.00
05/27/2005,11:15,1197.50,1198.00,1197.50,1197.75,620,334,954.00
05/27/2005,11:16,1197.75,1198.00,1197.75,1197.75,38,60,98.00
05/27/2005,11:17,1198.00,1198.00,1197.75,1197.75,21,251,272.00
05/27/2005,11:18,1197.75,1197.75,1197.50,1197.75,2,24,26.00
05/27/2005,11:19,1197.50,1198.00,1197.50,1198.00,249,21,270.00
05/27/2005,11:20,1198.00,1198.00,1197.75,1197.75,10,39,49.00
05/27/2005,11:21,1198.00,1198.00,1197.75,1198.00,438,6,444.00
05/27/2005,11:22,1198.00,1198.00,1197.50,1197.75,78,365,443.00
05/27/2005,11:23,1197.75,1198.00,1197.75,1197.75,105,7,112.00
05/27/2005,11:24,1197.75,1198.00,1197.75,1197.75,19,12,31.00
05/27/2005,11:25,1198.00,1198.00,1197.75,1197.75,6,340,346.00
05/27/2005,11:26,1197.75,1197.75,1197.50,1197.75,79,51,130.00
05/27/2005,11:27,1197.75,1198.00,1197.50,1197.50,4,41,45.00
05/27/2005,11:28,1197.75,1198.00,1197.50,1197.75,84,85,169.00
05/27/2005,11:29,1197.75,1197.75,1197.50,1197.75,31,77,108.00
05/27/2005,11:30,1197.75,1197.75,1197.50,1197.75,121,152,273.00
05/27/2005,11:31,1197.75,1198.00,1197.75,1197.75,111,70,181.00
05/27/2005,11:32,1197.75,1198.00,1197.75,1197.75,3,5,8.00
05/27/2005,11:33,1198.00,1198.00,1197.75,1198.00,16,133,149.00
05/27/2005,11:34,1197.75,1198.00,1197.50,1197.75,5,178,183.00
05/27/2005,11:35,1197.75,1198.00,1197.50,1197.50,89,133,222.00
05/27/2005,11:36,1197.50,1197.75,1197.25,1197.50,65,923,988.00
05/27/2005,11:37,1197.50,1197.50,1197.25,1197.50,301,3,304.00
05/27/2005,11:38,1197.50,1197.75,1197.50,1197.50,147,247,394.00
05/27/2005,11:39,1197.75,1197.75,1197.50,1197.50,17,195,212.00
05/27/2005,11:40,1197.50,1197.75,1197.50,1197.75,50,29,79.00
05/27/2005,11:41,1197.50,1197.75,1197.50,1197.50,40,16,56.00
05/27/2005,11:42,1197.50,1197.75,1197.50,1197.50,16,26,42.00
05/27/2005,11:43,1197.75,1197.75,1197.50,1197.75,351,26,377.00
05/27/2005,11:44,1197.75,1198.00,1197.50,1197.75,172,39,211.00
05/27/2005,11:45,1197.75,1197.75,1197.50,1197.75,141,62,203.00
05/27/2005,11:46,1197.50,1197.75,1197.50,1197.75,23,14,37.00
05/27/2005,11:47,1197.75,1197.75,1197.50,1197.75,72,89,161.00
05/27/2005,11:48,1197.75,1197.75,1197.50,1197.50,39,31,70.00
05/27/2005,11:49,1197.50,1197.75,1197.50,1197.50,42,53,95.00
05/27/2005,11:50,1197.75,1197.75,1197.50,1197.75,36,19,55.00
05/27/2005,11:51,1197.75,1197.75,1197.50,1197.75,68,900,968.00
05/27/2005,11:52,1197.50,1197.75,1197.50,1197.50,12,47,59.00
05/27/2005,11:53,1197.75,1197.75,1197.50,1197.75,339,22,361.00
05/27/2005,11:54,1197.75,1198.00,1197.75,1198.00,178,213,391.00
05/27/2005,11:55,1197.75,1198.00,1197.50,1197.50,112,669,781.00
05/27/2005,11:56,1197.50,1197.75,1197.50,1197.75,132,7,139.00
05/27/2005,11:57,1197.75,1198.00,1197.75,1198.00,139,0,139.00
05/27/2005,11:58,1198.00,1198.00,1197.75,1198.00,28,101,129.00
05/27/2005,11:59,1198.00,1198.25,1198.00,1198.25,1281,0,1281.00
05/27/2005,12:00,1198.25,1198.50,1198.00,1198.25,544,11,555.00
05/27/2005,12:01,1198.50,1198.50,1198.00,1198.25,234,251,485.00
05/27/2005,12:02,1198.25,1198.25,1198.00,1198.00,18,15,33.00
05/27/2005,12:03,1198.00,1198.25,1198.00,1198.00,11,15,26.00
05/27/2005,12:04,1198.25,1198.50,1198.00,1198.50,135,6,141.00
05/27/2005,12:05,1198.25,1198.50,1198.25,1198.25,196,39,235.00
05/27/2005,12:06,1198.25,1198.50,1198.25,1198.25,35,22,57.00
05/27/2005,12:07,1198.25,1198.50,1198.25,1198.50,72,11,83.00
05/27/2005,12:08,1198.50,1199.00,1198.25,1199.00,1773,50,1823.00
05/27/2005,12:09,1199.00,1199.00,1198.50,1199.00,337,675,1012.00
05/27/2005,12:10,1199.00,1199.50,1198.75,1199.00,1330,974,2304.00
05/27/2005,12:11,1199.00,1199.25,1198.75,1198.75,245,644,889.00
05/27/2005,12:12,1198.75,1198.75,1198.50,1198.75,153,68,221.00
05/27/2005,12:13,1198.50,1199.00,1198.50,1198.75,246,125,371.00
05/27/2005,12:14,1198.75,1199.00,1198.75,1199.00,120,37,157.00
05/27/2005,12:15,1198.75,1199.25,1198.75,1199.25,615,68,683.00
05/27/2005,12:16,1199.00,1199.25,1199.00,1199.25,496,25,521.00
05/27/2005,12:17,1199.50,1199.75,1199.25,1199.50,1088,331,1419.00
05/27/2005,12:18,1199.25,1199.50,1199.25,1199.25,54,353,407.00
05/27/2005,12:19,1199.25,1199.50,1199.25,1199.25,115,64,179.00
05/27/2005,12:20,1199.25,1199.50,1199.00,1199.00,12,283,295.00
05/27/2005,12:21,1199.25,1199.75,1199.00,1199.50,670,183,853.00
05/27/2005,12:22,1199.50,1199.75,1199.25,1199.50,110,181,291.00
05/27/2005,12:23,1199.25,1199.75,1199.25,1199.75,318,2,320.00
05/27/2005,12:24,1199.50,1199.75,1199.25,1199.25,18,262,280.00
05/27/2005,12:25,1199.50,1199.50,1199.00,1199.00,17,486,503.00
05/27/2005,12:26,1199.00,1199.25,1199.00,1199.25,16,108,124.00
05/27/2005,12:27,1199.00,1199.25,1198.75,1198.75,86,543,629.00
05/27/2005,12:28,1198.75,1199.25,1198.75,1199.25,296,3,299.00
05/27/2005,12:29,1199.25,1199.25,1199.00,1199.00,41,217,258.00
05/27/2005,12:30,1199.00,1199.00,1198.75,1199.00,21,147,168.00
05/27/2005,12:31,1199.00,1199.00,1198.50,1198.50,64,1016,1080.00
05/27/2005,12:32,1198.50,1199.00,1198.50,1198.75,206,20,226.00
05/27/2005,12:33,1199.00,1199.00,1198.75,1198.75,136,159,295.00
05/27/2005,12:34,1199.00,1199.00,1198.75,1198.75,86,52,138.00
05/27/2005,12:35,1198.75,1199.00,1198.75,1199.00,13,12,25.00
05/27/2005,12:36,1198.75,1199.00,1198.75,1199.00,26,43,69.00
05/27/2005,12:37,1198.75,1199.00,1198.75,1199.00,35,16,51.00
05/27/2005,12:38,1198.75,1199.00,1198.75,1199.00,94,5,99.00
05/27/2005,12:39,1198.75,1199.00,1198.75,1199.00,24,4,28.00
05/27/2005,12:40,1198.75,1199.00,1198.75,1198.75,17,385,402.00
05/27/2005,12:41,1198.75,1198.75,1198.50,1198.75,379,145,524.00
05/27/2005,12:42,1198.75,1199.00,1198.50,1199.00,99,143,242.00
05/27/2005,12:43,1198.75,1199.00,1198.75,1198.75,16,41,57.00
05/27/2005,12:44,1198.75,1199.00,1198.75,1199.00,27,29,56.00
05/27/2005,12:45,1199.00,1199.00,1198.75,1198.75,164,86,250.00
05/27/2005,12:46,1199.00,1199.00,1198.75,1198.75,29,16,45.00
05/27/2005,12:47,1198.75,1199.00,1198.75,1198.75,11,163,174.00
05/27/2005,12:48,1198.75,1199.00,1198.50,1198.50,72,177,249.00
05/27/2005,12:49,1198.75,1198.75,1198.50,1198.75,47,1,48.00
05/27/2005,12:50,1198.75,1198.75,1198.75,1198.75,182,0,182.00
05/27/2005,12:51,1198.75,1199.00,1198.75,1198.75,56,25,81.00
05/27/2005,12:52,1198.75,1199.00,1198.75,1199.00,156,1,157.00
05/27/2005,12:53,1199.00,1199.00,1198.75,1199.00,10,4,14.00
05/27/2005,12:54,1198.75,1198.75,1198.50,1198.75,3,260,263.00
05/27/2005,12:55,1198.50,1198.75,1198.50,1198.75,21,27,48.00
05/27/2005,12:56,1198.75,1198.75,1198.50,1198.75,114,177,291.00
05/27/2005,12:57,1198.75,1199.00,1198.75,1199.00,231,10,241.00
05/27/2005,12:58,1199.00,1199.00,1199.00,1199.00,2,0,2.00
05/27/2005,12:59,1198.75,1199.00,1198.75,1198.75,2,43,45.00
05/27/2005,13:00,1199.00,1199.00,1198.75,1199.00,23,6,29.00
05/27/2005,13:01,1199.00,1199.00,1198.75,1199.00,28,310,338.00
05/27/2005,13:02,1198.75,1199.00,1198.50,1198.75,235,154,389.00
05/27/2005,13:03,1198.75,1199.00,1198.75,1199.00,16,6,22.00
05/27/2005,13:04,1199.00,1199.00,1198.75,1198.75,57,20,77.00
05/27/2005,13:05,1198.75,1199.00,1198.75,1199.00,244,48,292.00
05/27/2005,13:06,1199.00,1199.25,1199.00,1199.25,98,52,150.00
05/27/2005,13:07,1199.25,1199.25,1199.00,1199.25,34,57,91.00
05/27/2005,13:08,1199.25,1199.25,1199.00,1199.25,190,8,198.00
05/27/2005,13:09,1199.00,1199.50,1199.00,1199.25,176,653,829.00
05/27/2005,13:10,1199.25,1199.50,1199.00,1199.25,126,268,394.00
05/27/2005,13:11,1199.25,1199.75,1199.25,1199.50,688,529,1217.00
05/27/2005,13:12,1199.50,1199.75,1199.50,1199.50,265,199,464.00
05/27/2005,13:13,1199.75,1199.75,1199.50,1199.50,327,35,362.00
05/27/2005,13:14,1199.50,1199.75,1199.50,1199.50,20,50,70.00
05/27/2005,13:15,1199.50,1199.75,1199.50,1199.75,63,99,162.00
05/27/2005,13:16,1199.75,1199.75,1199.50,1199.75,22,43,65.00
05/27/2005,13:17,1199.50,1199.75,1199.50,1199.50,9,158,167.00
05/27/2005,13:18,1199.50,1199.50,1199.25,1199.50,243,323,566.00
05/27/2005,13:19,1199.50,1199.75,1199.50,1199.75,195,10,205.00
05/27/2005,13:20,1199.75,1199.75,1199.50,1199.50,53,291,344.00
05/27/2005,13:21,1199.75,1199.75,1199.50,1199.50,4,35,39.00
05/27/2005,13:22,1199.50,1199.75,1199.50,1199.75,7,109,116.00
05/27/2005,13:23,1199.50,1199.75,1199.50,1199.75,52,175,227.00
05/27/2005,13:24,1199.75,1199.75,1199.50,1199.50,8,36,44.00
05/27/2005,13:25,1199.50,1200.00,1199.50,1200.00,804,169,973.00
05/27/2005,13:26,1199.75,1200.25,1199.75,1200.25,2223,587,2810.00
05/27/2005,13:27,1200.00,1200.25,1200.00,1200.25,173,174,347.00
05/27/2005,13:28,1200.00,1200.25,1200.00,1200.00,11,116,127.00
05/27/2005,13:29,1200.25,1200.25,1199.75,1200.00,366,739,1105.00
05/27/2005,13:30,1200.00,1200.25,1199.75,1200.00,261,244,505.00
05/27/2005,13:31,1199.75,1200.00,1199.75,1199.75,20,37,57.00
05/27/2005,13:32,1199.75,1200.00,1199.75,1200.00,22,81,103.00
05/27/2005,13:33,1200.00,1200.00,1199.75,1199.75,32,343,375.00
05/27/2005,13:34,1199.75,1200.00,1199.75,1199.75,11,59,70.00
05/27/2005,13:35,1200.00,1200.00,1199.50,1199.50,150,248,398.00
05/27/2005,13:36,1199.50,1199.75,1199.50,1199.75,50,19,69.00
05/27/2005,13:37,1199.75,1199.75,1199.50,1199.75,21,8,29.00
05/27/2005,13:38,1199.75,1199.75,1199.50,1199.75,48,10,58.00
05/27/2005,13:39,1199.50,1199.75,1199.50,1199.50,20,1056,1076.00
05/27/2005,13:40,1199.50,1199.50,1199.25,1199.50,66,149,215.00
05/27/2005,13:41,1199.50,1199.50,1199.25,1199.50,358,4,362.00
05/27/2005,13:42,1199.25,1199.75,1199.25,1199.50,59,183,242.00
05/27/2005,13:43,1199.50,1199.75,1199.50,1199.50,18,70,88.00
05/27/2005,13:44,1199.50,1199.75,1199.50,1199.75,267,15,282.00
05/27/2005,13:45,1199.50,1199.75,1199.50,1199.50,12,34,46.00
05/27/2005,13:46,1199.75,1199.75,1199.50,1199.50,16,52,68.00
05/27/2005,13:47,1199.50,1199.75,1199.25,1199.25,9,350,359.00
05/27/2005,13:48,1199.50,1199.75,1199.50,1199.50,91,1,92.00
05/27/2005,13:49,1199.50,1199.75,1199.50,1199.50,3,12,15.00
05/27/2005,13:50,1199.75,1199.75,1199.50,1199.75,36,59,95.00
05/27/2005,13:51,1199.75,1199.75,1199.50,1199.50,56,29,85.00
05/27/2005,13:52,1199.50,1199.75,1199.50,1199.50,14,62,76.00
05/27/2005,13:53,1199.50,1199.75,1199.50,1199.75,2,11,13.00
05/27/2005,13:54,1199.75,1199.75,1199.50,1199.75,110,5,115.00
05/27/2005,13:55,1199.75,1200.00,1199.50,1200.00,412,21,433.00
05/27/2005,13:56,1199.75,1200.25,1199.75,1200.00,743,201,944.00
05/27/2005,13:57,1200.00,1200.25,1199.75,1200.00,30,468,498.00
05/27/2005,13:58,1200.00,1200.00,1199.75,1200.00,205,5,210.00
05/27/2005,13:59,1200.00,1200.25,1199.75,1200.00,111,27,138.00
05/27/2005,14:00,1200.00,1200.00,1199.75,1200.00,55,158,213.00
05/27/2005,14:01,1199.75,1200.00,1199.75,1199.75,101,12,113.00
05/27/2005,14:02,1200.00,1200.00,1199.75,1200.00,37,17,54.00
05/27/2005,14:03,1199.75,1200.00,1199.75,1199.75,55,30,85.00
05/27/2005,14:04,1199.75,1200.00,1199.75,1199.75,33,129,162.00
05/27/2005,14:05,1199.75,1200.00,1199.75,1199.75,20,73,93.00
05/27/2005,14:06,1199.75,1199.75,1199.50,1199.50,193,366,559.00
05/27/2005,14:07,1199.50,1199.75,1199.50,1199.75,29,37,66.00
05/27/2005,14:08,1199.50,1199.75,1199.50,1199.50,14,108,122.00
05/27/2005,14:09,1199.50,1199.50,1199.25,1199.50,434,496,930.00
05/27/2005,14:10,1199.50,1199.50,1199.25,1199.25,67,148,215.00
05/27/2005,14:11,1199.50,1199.50,1199.00,1199.00,153,739,892.00
05/27/2005,14:12,1199.00,1199.50,1199.00,1199.25,273,161,434.00
05/27/2005,14:13,1199.25,1199.50,1199.00,1199.25,126,116,242.00
05/27/2005,14:14,1199.25,1199.50,1199.25,1199.50,37,6,43.00
05/27/2005,14:15,1199.50,1199.50,1199.25,1199.50,22,60,82.00
05/27/2005,14:16,1199.25,1199.50,1199.25,1199.50,361,7,368.00
05/27/2005,14:17,1199.50,1199.75,1199.50,1199.75,46,52,98.00
05/27/2005,14:18,1199.50,1199.75,1199.50,1199.75,604,1,605.00
05/27/2005,14:19,1199.75,1200.00,1199.50,1200.00,313,83,396.00
05/27/2005,14:20,1200.00,1200.00,1199.75,1200.00,201,4,205.00
05/27/2005,14:21,1200.00,1200.00,1199.75,1200.00,144,7,151.00
05/27/2005,14:22,1200.00,1200.00,1199.75,1200.00,12,22,34.00
05/27/2005,14:23,1199.75,1200.00,1199.75,1200.00,9,11,20.00
05/27/2005,14:24,1199.75,1200.00,1199.75,1199.75,25,172,197.00
05/27/2005,14:25,1199.75,1200.00,1199.75,1200.00,71,14,85.00
05/27/2005,14:26,1200.00,1200.00,1199.75,1199.75,100,9,109.00
05/27/2005,14:27,1199.75,1200.25,1199.75,1200.00,385,68,453.00
05/27/2005,14:28,1200.25,1200.25,1199.75,1200.00,465,749,1214.00
05/27/2005,14:29,1200.25,1200.25,1200.00,1200.00,698,90,788.00
05/27/2005,14:30,1200.00,1200.25,1200.00,1200.00,40,285,325.00
05/27/2005,14:31,1200.00,1200.25,1199.75,1200.00,30,338,368.00
05/27/2005,14:32,1200.00,1200.25,1200.00,1200.00,12,73,85.00
05/27/2005,14:33,1200.00,1200.25,1200.00,1200.25,22,213,235.00
05/27/2005,14:34,1200.00,1200.25,1199.75,1199.75,7,423,430.00
05/27/2005,14:35,1199.75,1200.00,1199.75,1200.00,35,62,97.00
05/27/2005,14:36,1199.75,1200.00,1199.75,1200.00,22,34,56.00
05/27/2005,14:37,1199.75,1200.00,1199.75,1200.00,22,14,36.00
05/27/2005,14:38,1200.00,1200.00,1199.75,1200.00,30,10,40.00
05/27/2005,14:39,1200.00,1200.25,1199.75,1200.00,509,113,622.00
05/27/2005,14:40,1200.00,1200.00,1199.75,1200.00,7,15,22.00
05/27/2005,14:41,1200.00,1200.25,1199.75,1200.00,582,535,1117.00
05/27/2005,14:42,1200.00,1200.25,1200.00,1200.00,10,76,86.00
05/27/2005,14:43,1200.25,1200.50,1200.00,1200.50,2001,115,2116.00
05/27/2005,14:44,1200.50,1200.50,1200.25,1200.25,116,90,206.00
05/27/2005,14:45,1200.25,1200.50,1200.00,1200.25,271,768,1039.00
05/27/2005,14:46,1200.25,1200.25,1200.00,1200.00,154,486,640.00
05/27/2005,14:47,1200.00,1200.50,1200.00,1200.25,454,279,733.00
05/27/2005,14:48,1200.25,1200.25,1200.00,1200.00,21,330,351.00
05/27/2005,14:49,1200.00,1200.25,1199.75,1199.75,20,318,338.00
05/27/2005,14:50,1199.75,1200.00,1199.25,1199.25,50,1307,1357.00
05/27/2005,14:51,1199.50,1199.50,1199.00,1199.00,176,685,861.00
05/27/2005,14:52,1199.00,1199.00,1198.25,1198.50,596,3024,3620.00
05/27/2005,14:53,1198.50,1198.75,1198.25,1198.75,649,846,1495.00
05/27/2005,14:54,1198.75,1198.75,1198.50,1198.75,319,23,342.00
05/27/2005,14:55,1198.75,1199.25,1198.75,1199.25,630,56,686.00
05/27/2005,14:56,1199.00,1199.25,1198.75,1199.00,247,645,892.00
05/27/2005,14:57,1199.00,1199.50,1199.00,1199.50,571,224,795.00
05/27/2005,14:58,1199.25,1199.75,1199.25,1199.75,979,181,1160.00
05/27/2005,14:59,1199.50,1199.75,1199.50,1199.50,32,765,797.00
05/27/2005,15:00,1199.50,1200.00,1199.25,1200.00,2481,1394,3875.00
05/27/2005,15:01,1199.75,1200.25,1199.75,1200.00,1600,1243,2843.00
05/27/2005,15:02,1200.00,1200.25,1199.75,1200.00,724,597,1321.00
05/27/2005,15:03,1200.00,1200.25,1199.75,1200.00,334,370,704.00
05/27/2005,15:04,1200.25,1200.25,1199.75,1199.75,179,315,494.00
05/27/2005,15:05,1200.00,1200.00,1199.75,1200.00,381,22,403.00
05/27/2005,15:06,1200.00,1200.25,1199.75,1200.00,439,323,762.00
05/27/2005,15:07,1200.00,1200.25,1199.75,1200.00,343,253,596.00
05/27/2005,15:08,1199.75,1200.00,1199.75,1200.00,196,52,248.00
05/27/2005,15:09,1200.00,1200.00,1199.50,1200.00,231,732,963.00
05/27/2005,15:10,1199.75,1200.00,1199.75,1200.00,120,83,203.00
05/27/2005,15:11,1200.00,1200.00,1199.50,1199.75,585,789,1374.00
05/27/2005,15:12,1199.75,1200.00,1199.50,1200.00,109,26,135.00
05/27/2005,15:13,1199.75,1200.25,1199.75,1200.00,1026,124,1150.00
05/27/2005,15:14,1200.25,1200.50,1200.00,1200.25,1368,256,1624.00
05/27/2005,15:15,1200.00,1200.50,1200.00,1200.25,720,1635,2355.00
05/27/2005,15:16,1200.00,1200.50,1200.00,1200.25,155,96,251.00
05/29/2005,17:01,1200.00,1200.25,1199.75,1199.75,12,112,124.00
05/29/2005,17:02,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/29/2005,17:03,1199.75,1199.75,1199.50,1199.50,0,10,10.00
05/29/2005,17:04,1200.00,1200.00,1199.75,1200.00,4,5,9.00
05/29/2005,17:05,1199.75,1199.75,1199.25,1199.25,0,121,121.00
05/29/2005,17:06,1199.25,1199.25,1199.25,1199.25,0,9,9.00
05/29/2005,17:07,1199.00,1199.25,1199.00,1199.25,2,1,3.00
05/29/2005,17:08,1199.25,1199.25,1199.25,1199.25,20,0,20.00
05/29/2005,17:09,1199.25,1199.25,1199.25,1199.25,14,0,14.00
05/29/2005,17:10,1199.25,1199.25,1199.00,1199.25,4,2,6.00
05/29/2005,17:11,1199.50,1199.50,1199.50,1199.50,1,0,1.00
05/29/2005,17:12,1199.50,1199.50,1199.50,1199.50,1,0,1.00
05/29/2005,17:13,1199.25,1199.25,1199.25,1199.25,0,1,1.00
05/29/2005,17:23,1199.50,1200.00,1199.50,1199.75,32,12,44.00
05/29/2005,17:25,1199.75,1199.75,1199.75,1199.75,0,5,5.00
05/29/2005,17:32,1199.75,1199.75,1199.75,1199.75,0,3,3.00
05/29/2005,17:38,1199.75,1200.00,1199.75,1199.75,1,4,5.00
05/29/2005,17:39,1200.00,1200.00,1200.00,1200.00,132,0,132.00
05/29/2005,17:40,1200.25,1200.25,1200.00,1200.00,20,7,27.00
05/29/2005,17:41,1200.00,1200.25,1200.00,1200.00,2,6,8.00
05/29/2005,17:42,1200.00,1200.00,1200.00,1200.00,0,9,9.00
05/29/2005,17:43,1200.25,1200.25,1200.25,1200.25,9,0,9.00
05/29/2005,17:44,1200.25,1200.25,1200.00,1200.00,7,11,18.00
05/29/2005,17:45,1200.00,1200.00,1200.00,1200.00,0,10,10.00
05/29/2005,17:46,1200.00,1200.00,1200.00,1200.00,0,2,2.00
05/29/2005,17:47,1200.25,1200.25,1200.00,1200.00,1,5,6.00
05/29/2005,17:49,1200.00,1200.00,1200.00,1200.00,0,2,2.00
05/29/2005,17:54,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,17:57,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,17:59,1200.00,1200.00,1200.00,1200.00,0,18,18.00
05/29/2005,18:00,1200.00,1200.00,1200.00,1200.00,0,2,2.00
05/29/2005,18:02,1200.00,1200.00,1200.00,1200.00,0,3,3.00
05/29/2005,18:04,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,18:05,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,18:10,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,18:28,1200.25,1200.25,1200.25,1200.25,20,0,20.00
05/29/2005,18:31,1200.25,1200.25,1200.25,1200.25,2,0,2.00
05/29/2005,18:53,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,18:55,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,18:58,1200.25,1200.25,1200.25,1200.25,5,0,5.00
05/29/2005,19:01,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/29/2005,19:03,1200.25,1200.25,1200.25,1200.25,3,0,3.00
05/29/2005,19:20,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/29/2005,19:22,1200.25,1200.25,1200.25,1200.25,20,0,20.00
05/29/2005,19:27,1200.00,1200.00,1200.00,1200.00,0,4,4.00
05/29/2005,19:28,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/29/2005,19:29,1200.00,1200.00,1200.00,1200.00,0,2,2.00
05/29/2005,19:33,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,19:41,1200.25,1200.25,1200.25,1200.25,5,0,5.00
05/29/2005,19:43,1200.25,1200.25,1200.25,1200.25,2,0,2.00
05/29/2005,19:47,1200.25,1200.25,1200.25,1200.25,5,0,5.00
05/29/2005,19:48,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/29/2005,19:51,1200.25,1200.25,1200.25,1200.25,2,0,2.00
05/29/2005,19:56,1200.25,1200.25,1200.25,1200.25,5,0,5.00
05/29/2005,19:57,1200.50,1200.50,1200.50,1200.50,27,0,27.00
05/29/2005,19:59,1200.50,1200.50,1200.50,1200.50,5,0,5.00
05/29/2005,20:00,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,20:08,1200.50,1200.50,1200.50,1200.50,100,0,100.00
05/29/2005,20:11,1200.50,1200.50,1200.50,1200.50,10,0,10.00
05/29/2005,20:12,1200.50,1200.50,1200.50,1200.50,5,0,5.00
05/29/2005,20:15,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,20:16,1200.50,1200.50,1200.50,1200.50,4,0,4.00
05/29/2005,20:17,1200.50,1200.50,1200.50,1200.50,4,0,4.00
05/29/2005,20:19,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,20:26,1200.50,1200.50,1200.50,1200.50,2,0,2.00
05/29/2005,20:34,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,20:50,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,21:15,1200.25,1200.25,1200.25,1200.25,0,27,27.00
05/29/2005,21:16,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/29/2005,21:18,1200.25,1200.50,1200.25,1200.50,21,0,21.00
05/29/2005,21:19,1200.25,1200.25,1200.25,1200.25,0,3,3.00
05/29/2005,21:20,1200.00,1200.25,1200.00,1200.25,1,3,4.00
05/29/2005,21:21,1200.25,1200.50,1200.25,1200.50,22,0,22.00
05/29/2005,21:22,1200.50,1200.50,1200.50,1200.50,3,0,3.00
05/29/2005,21:24,1200.50,1200.50,1200.50,1200.50,2,0,2.00
05/29/2005,21:27,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,21:52,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,22:04,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/29/2005,22:14,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,22:36,1200.50,1200.50,1200.50,1200.50,6,0,6.00
05/29/2005,22:43,1200.50,1200.50,1200.50,1200.50,7,0,7.00
05/29/2005,22:50,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,22:55,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/29/2005,23:03,1200.50,1200.50,1200.50,1200.50,22,0,22.00
05/29/2005,23:07,1200.25,1200.50,1200.25,1200.50,1,1,2.00
05/29/2005,23:14,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/29/2005,23:15,1200.25,1200.25,1200.25,1200.25,0,5,5.00
05/29/2005,23:16,1200.25,1200.75,1200.25,1200.75,54,4,58.00
05/29/2005,23:19,1200.75,1200.75,1200.75,1200.75,1,0,1.00
05/29/2005,23:23,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/29/2005,23:34,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/29/2005,23:44,1200.75,1200.75,1200.75,1200.75,45,0,45.00
05/29/2005,23:50,1200.75,1200.75,1200.75,1200.75,17,0,17.00
05/29/2005,23:56,1201.00,1201.00,1201.00,1201.00,119,0,119.00
05/29/2005,23:57,1200.75,1201.00,1200.75,1201.00,2,10,12.00
05/30/2005,00:07,1200.75,1200.75,1200.75,1200.75,0,1,1.00
05/30/2005,00:09,1200.75,1200.75,1200.75,1200.75,0,8,8.00
05/30/2005,00:12,1200.75,1200.75,1200.75,1200.75,0,11,11.00
05/30/2005,00:15,1200.75,1200.75,1200.75,1200.75,0,1,1.00
05/30/2005,00:17,1200.75,1200.75,1200.75,1200.75,0,1,1.00
05/30/2005,00:19,1200.75,1200.75,1200.75,1200.75,0,1,1.00
05/30/2005,00:23,1200.75,1200.75,1200.75,1200.75,0,5,5.00
05/30/2005,00:25,1200.75,1200.75,1200.75,1200.75,0,1,1.00
05/30/2005,00:27,1200.75,1200.75,1200.75,1200.75,0,22,22.00
05/30/2005,00:31,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,00:35,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,00:41,1200.50,1200.50,1200.50,1200.50,0,25,25.00
05/30/2005,00:42,1200.50,1200.50,1200.50,1200.50,0,5,5.00
05/30/2005,00:52,1200.50,1200.75,1200.50,1200.75,1,4,5.00
05/30/2005,00:53,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,00:57,1200.50,1200.50,1200.50,1200.50,0,3,3.00
05/30/2005,01:01,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,01:02,1200.50,1200.50,1200.25,1200.25,2,28,30.00
05/30/2005,01:07,1200.50,1200.50,1200.50,1200.50,21,0,21.00
05/30/2005,01:08,1200.50,1200.50,1200.50,1200.50,2,0,2.00
05/30/2005,01:14,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/30/2005,01:20,1200.25,1200.50,1200.25,1200.50,1,2,3.00
05/30/2005,01:23,1200.50,1200.50,1200.50,1200.50,10,0,10.00
05/30/2005,01:27,1200.50,1200.50,1200.50,1200.50,2,0,2.00
05/30/2005,01:29,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,01:34,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,01:40,1200.50,1200.50,1200.50,1200.50,17,0,17.00
05/30/2005,01:41,1200.75,1200.75,1200.50,1200.50,1,1,2.00
05/30/2005,01:45,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/30/2005,01:52,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/30/2005,01:53,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,01:56,1200.25,1200.25,1200.25,1200.25,0,51,51.00
05/30/2005,01:57,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,01:58,1200.25,1200.25,1200.25,1200.25,0,35,35.00
05/30/2005,01:59,1200.00,1200.00,1200.00,1200.00,0,84,84.00
05/30/2005,02:00,1199.75,1199.75,1199.75,1199.75,0,25,25.00
05/30/2005,02:01,1200.00,1200.00,1199.75,1199.75,3,15,18.00
05/30/2005,02:02,1199.75,1199.75,1199.00,1199.25,67,155,222.00
05/30/2005,02:03,1199.00,1199.00,1198.25,1198.25,25,436,461.00
05/30/2005,02:04,1198.50,1198.75,1198.25,1198.25,36,61,97.00
05/30/2005,02:05,1198.25,1198.50,1198.25,1198.25,11,37,48.00
05/30/2005,02:06,1198.50,1199.00,1198.25,1198.50,74,87,161.00
05/30/2005,02:07,1198.25,1198.50,1198.25,1198.50,46,23,69.00
05/30/2005,02:08,1198.50,1198.50,1198.50,1198.50,40,0,40.00
05/30/2005,02:09,1198.25,1198.50,1198.25,1198.50,23,30,53.00
05/30/2005,02:10,1198.50,1198.50,1198.50,1198.50,3,0,3.00
05/30/2005,02:11,1198.50,1198.50,1198.50,1198.50,54,0,54.00
05/30/2005,02:12,1198.50,1198.50,1198.25,1198.25,2,63,65.00
05/30/2005,02:13,1198.25,1198.25,1198.25,1198.25,0,25,25.00
05/30/2005,02:15,1198.50,1198.50,1198.50,1198.50,32,0,32.00
05/30/2005,02:16,1198.50,1198.50,1198.25,1198.25,21,74,95.00
05/30/2005,02:17,1198.00,1198.25,1198.00,1198.00,10,108,118.00
05/30/2005,02:18,1198.00,1198.00,1197.75,1198.00,10,15,25.00
05/30/2005,02:19,1198.00,1198.00,1198.00,1198.00,8,0,8.00
05/30/2005,02:21,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/30/2005,02:22,1198.25,1198.25,1198.25,1198.25,6,0,6.00
05/30/2005,02:23,1198.25,1198.50,1198.25,1198.50,13,0,13.00
05/30/2005,02:24,1198.50,1198.50,1198.50,1198.50,1,0,1.00
05/30/2005,02:25,1198.50,1198.50,1198.50,1198.50,12,0,12.00
05/30/2005,02:26,1198.50,1198.50,1198.50,1198.50,26,0,26.00
05/30/2005,02:27,1198.50,1198.50,1198.50,1198.50,18,0,18.00
05/30/2005,02:28,1198.50,1198.50,1198.50,1198.50,18,0,18.00
05/30/2005,02:29,1198.50,1198.50,1198.50,1198.50,7,0,7.00
05/30/2005,02:31,1198.50,1198.75,1198.50,1198.75,50,0,50.00
05/30/2005,02:32,1198.50,1198.50,1198.50,1198.50,0,4,4.00
05/30/2005,02:33,1198.50,1198.50,1198.50,1198.50,0,38,38.00
05/30/2005,02:34,1198.50,1198.75,1198.25,1198.75,50,13,63.00
05/30/2005,02:35,1198.50,1198.75,1198.25,1198.50,59,49,108.00
05/30/2005,02:36,1198.25,1198.25,1198.00,1198.25,7,33,40.00
05/30/2005,02:37,1198.25,1198.25,1198.25,1198.25,62,0,62.00
05/30/2005,02:38,1198.25,1198.25,1198.25,1198.25,26,0,26.00
05/30/2005,02:39,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/30/2005,02:40,1198.25,1198.25,1198.25,1198.25,13,0,13.00
05/30/2005,02:42,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/30/2005,02:44,1198.50,1198.50,1198.50,1198.50,20,0,20.00
05/30/2005,02:45,1198.50,1198.50,1198.50,1198.50,5,0,5.00
05/30/2005,02:46,1198.50,1198.50,1198.50,1198.50,10,0,10.00
05/30/2005,02:47,1198.50,1198.50,1198.50,1198.50,1,0,1.00
05/30/2005,02:48,1198.50,1198.50,1198.50,1198.50,4,0,4.00
05/30/2005,02:51,1198.25,1198.25,1198.25,1198.25,0,3,3.00
05/30/2005,02:52,1198.25,1198.25,1198.25,1198.25,0,12,12.00
05/30/2005,02:53,1198.25,1198.50,1198.25,1198.50,1,6,7.00
05/30/2005,02:56,1198.50,1198.50,1198.50,1198.50,5,0,5.00
05/30/2005,03:00,1198.25,1198.25,1198.25,1198.25,0,1,1.00
05/30/2005,03:02,1198.50,1198.50,1198.25,1198.25,3,1,4.00
05/30/2005,03:03,1198.50,1198.50,1198.50,1198.50,2,0,2.00
05/30/2005,03:04,1198.50,1198.50,1198.50,1198.50,1,0,1.00
05/30/2005,03:05,1198.25,1198.25,1198.25,1198.25,0,10,10.00
05/30/2005,03:07,1198.25,1198.50,1198.25,1198.50,18,7,25.00
05/30/2005,03:08,1198.50,1198.50,1198.50,1198.50,2,0,2.00
05/30/2005,03:10,1198.50,1198.50,1198.50,1198.50,8,0,8.00
05/30/2005,03:11,1198.50,1198.50,1198.50,1198.50,17,0,17.00
05/30/2005,03:17,1198.50,1198.50,1198.50,1198.50,5,0,5.00
05/30/2005,03:19,1198.50,1198.50,1198.50,1198.50,17,0,17.00
05/30/2005,03:22,1198.50,1198.50,1198.50,1198.50,1,0,1.00
05/30/2005,03:24,1198.50,1198.50,1198.50,1198.50,4,0,4.00
05/30/2005,03:25,1198.25,1198.25,1198.25,1198.25,0,6,6.00
05/30/2005,03:26,1198.50,1198.50,1198.50,1198.50,5,0,5.00
05/30/2005,03:27,1198.50,1198.50,1198.50,1198.50,10,0,10.00
05/30/2005,03:28,1198.25,1198.25,1198.25,1198.25,0,13,13.00
05/30/2005,03:29,1198.25,1198.25,1198.25,1198.25,0,20,20.00
05/30/2005,03:32,1198.50,1198.50,1198.50,1198.50,1,0,1.00
05/30/2005,03:34,1198.25,1198.25,1198.25,1198.25,0,4,4.00
05/30/2005,03:35,1198.00,1198.00,1198.00,1198.00,0,4,4.00
05/30/2005,03:37,1198.25,1198.25,1198.25,1198.25,11,0,11.00
05/30/2005,03:38,1198.25,1198.25,1198.25,1198.25,5,0,5.00
05/30/2005,03:44,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/30/2005,03:45,1198.00,1198.00,1198.00,1198.00,0,78,78.00
05/30/2005,03:46,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/30/2005,03:49,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/30/2005,03:50,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/30/2005,03:52,1198.25,1198.25,1198.25,1198.25,11,0,11.00
05/30/2005,03:53,1198.25,1198.25,1198.25,1198.25,6,0,6.00
05/30/2005,03:57,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/30/2005,03:59,1198.25,1198.25,1198.25,1198.25,11,0,11.00
05/30/2005,04:00,1198.25,1198.25,1198.25,1198.25,39,0,39.00
05/30/2005,04:01,1198.25,1198.50,1198.00,1198.25,71,11,82.00
05/30/2005,04:02,1198.25,1198.25,1198.25,1198.25,0,19,19.00
05/30/2005,04:03,1198.25,1198.25,1198.25,1198.25,0,10,10.00
05/30/2005,04:05,1198.50,1198.50,1198.50,1198.50,21,0,21.00
05/30/2005,04:06,1198.75,1198.75,1198.75,1198.75,15,0,15.00
05/30/2005,04:11,1198.50,1198.50,1198.50,1198.50,0,14,14.00
05/30/2005,04:15,1198.75,1198.75,1198.75,1198.75,10,0,10.00
05/30/2005,04:16,1198.50,1198.75,1198.50,1198.75,13,8,21.00
05/30/2005,04:17,1199.00,1199.00,1199.00,1199.00,13,0,13.00
05/30/2005,04:19,1198.75,1198.75,1198.75,1198.75,0,18,18.00
05/30/2005,04:23,1198.50,1198.50,1198.50,1198.50,0,1,1.00
05/30/2005,04:25,1198.75,1198.75,1198.75,1198.75,9,0,9.00
05/30/2005,04:27,1198.75,1198.75,1198.75,1198.75,1,0,1.00
05/30/2005,04:28,1198.75,1198.75,1198.75,1198.75,1,0,1.00
05/30/2005,04:32,1198.75,1198.75,1198.75,1198.75,10,0,10.00
05/30/2005,04:34,1198.50,1198.50,1198.50,1198.50,0,2,2.00
05/30/2005,04:40,1198.75,1199.00,1198.75,1199.00,21,0,21.00
05/30/2005,04:42,1199.00,1199.25,1199.00,1199.00,97,3,100.00
05/30/2005,04:43,1199.00,1199.00,1199.00,1199.00,0,1,1.00
05/30/2005,04:44,1199.25,1199.25,1199.25,1199.25,3,0,3.00
05/30/2005,04:46,1199.25,1199.50,1199.25,1199.50,96,0,96.00
05/30/2005,04:47,1199.75,1199.75,1199.75,1199.75,104,0,104.00
05/30/2005,04:48,1200.00,1200.00,1199.75,1199.75,8,16,24.00
05/30/2005,04:49,1199.50,1199.75,1199.50,1199.75,11,6,17.00
05/30/2005,04:50,1199.75,1199.75,1199.75,1199.75,2,0,2.00
05/30/2005,04:51,1200.00,1200.00,1200.00,1200.00,52,0,52.00
05/30/2005,04:52,1200.00,1200.00,1199.75,1199.75,97,3,100.00
05/30/2005,04:53,1199.75,1200.25,1199.75,1200.25,7,3,10.00
05/30/2005,04:54,1200.25,1200.25,1200.25,1200.25,2,0,2.00
05/30/2005,04:55,1200.00,1200.00,1200.00,1200.00,0,5,5.00
05/30/2005,04:56,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/30/2005,04:58,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/30/2005,04:59,1200.00,1200.00,1200.00,1200.00,0,11,11.00
05/30/2005,05:00,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/30/2005,05:01,1200.00,1200.25,1200.00,1200.25,108,1,109.00
05/30/2005,05:02,1200.25,1200.50,1200.25,1200.50,83,0,83.00
05/30/2005,05:04,1200.50,1200.50,1200.25,1200.50,116,4,120.00
05/30/2005,05:05,1200.50,1200.75,1200.50,1200.75,19,0,19.00
05/30/2005,05:06,1200.75,1200.75,1200.50,1200.50,6,9,15.00
05/30/2005,05:07,1200.75,1200.75,1200.50,1200.50,10,11,21.00
05/30/2005,05:08,1200.50,1200.50,1200.50,1200.50,0,46,46.00
05/30/2005,05:09,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,05:10,1200.50,1200.50,1200.50,1200.50,0,21,21.00
05/30/2005,05:11,1200.50,1200.75,1200.50,1200.75,1,10,11.00
05/30/2005,05:12,1200.50,1200.50,1200.50,1200.50,0,10,10.00
05/30/2005,05:13,1200.50,1200.50,1200.50,1200.50,0,5,5.00
05/30/2005,05:15,1200.50,1200.50,1200.50,1200.50,0,7,7.00
05/30/2005,05:16,1200.75,1200.75,1200.75,1200.75,34,0,34.00
05/30/2005,05:17,1200.75,1200.75,1200.75,1200.75,16,0,16.00
05/30/2005,05:18,1200.75,1200.75,1200.75,1200.75,14,0,14.00
05/30/2005,05:19,1200.50,1200.50,1200.50,1200.50,0,14,14.00
05/30/2005,05:27,1200.50,1200.50,1200.50,1200.50,0,57,57.00
05/30/2005,05:28,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,05:29,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,05:31,1200.50,1200.50,1200.50,1200.50,0,5,5.00
05/30/2005,05:32,1200.50,1200.75,1200.50,1200.75,74,1,75.00
05/30/2005,05:33,1200.75,1200.75,1200.75,1200.75,1,0,1.00
05/30/2005,05:34,1200.75,1200.75,1200.75,1200.75,1,0,1.00
05/30/2005,05:37,1200.75,1200.75,1200.75,1200.75,1,0,1.00
05/30/2005,05:38,1200.75,1200.75,1200.75,1200.75,1,0,1.00
05/30/2005,05:39,1200.75,1200.75,1200.75,1200.75,12,0,12.00
05/30/2005,05:45,1200.50,1200.50,1200.50,1200.50,0,6,6.00
05/30/2005,05:46,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,05:47,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,05:48,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,05:50,1200.75,1200.75,1200.75,1200.75,1,0,1.00
05/30/2005,05:55,1200.50,1200.50,1200.50,1200.50,0,20,20.00
05/30/2005,05:57,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,05:58,1200.50,1200.50,1200.50,1200.50,0,26,26.00
05/30/2005,05:59,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,06:01,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,06:02,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,06:04,1200.25,1200.25,1200.25,1200.25,0,50,50.00
05/30/2005,06:06,1200.50,1200.50,1200.50,1200.50,2,0,2.00
05/30/2005,06:07,1200.50,1200.50,1200.50,1200.50,2,0,2.00
05/30/2005,06:08,1200.50,1200.50,1200.50,1200.50,3,0,3.00
05/30/2005,06:09,1200.25,1200.25,1200.25,1200.25,0,8,8.00
05/30/2005,06:10,1200.25,1200.25,1200.25,1200.25,0,3,3.00
05/30/2005,06:11,1200.25,1200.50,1200.25,1200.50,1,2,3.00
05/30/2005,06:15,1200.50,1200.50,1200.50,1200.50,5,0,5.00
05/30/2005,06:17,1200.50,1200.50,1199.75,1200.00,178,97,275.00
05/30/2005,06:18,1200.00,1200.00,1200.00,1200.00,9,0,9.00
05/30/2005,06:19,1200.00,1200.00,1199.75,1200.00,32,38,70.00
05/30/2005,06:20,1199.75,1199.75,1199.75,1199.75,0,17,17.00
05/30/2005,06:21,1199.75,1199.75,1199.50,1199.50,0,75,75.00
05/30/2005,06:22,1199.50,1199.50,1199.00,1199.00,0,202,202.00
05/30/2005,06:23,1198.75,1198.75,1198.75,1198.75,0,110,110.00
05/30/2005,06:24,1198.75,1198.75,1198.75,1198.75,0,51,51.00
05/30/2005,06:25,1199.00,1199.00,1199.00,1199.00,233,0,233.00
05/30/2005,06:26,1198.75,1199.00,1198.75,1199.00,15,2,17.00
05/30/2005,06:27,1199.00,1199.00,1199.00,1199.00,10,0,10.00
05/30/2005,06:28,1199.00,1199.00,1199.00,1199.00,4,0,4.00
05/30/2005,06:29,1199.00,1199.00,1199.00,1199.00,37,0,37.00
05/30/2005,06:30,1199.00,1199.00,1199.00,1199.00,45,0,45.00
05/30/2005,06:32,1199.00,1199.75,1199.00,1199.75,47,0,47.00
05/30/2005,06:33,1199.75,1199.75,1199.50,1199.50,5,2,7.00
05/30/2005,06:34,1199.75,1200.00,1199.75,1200.00,27,0,27.00
05/30/2005,06:39,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/30/2005,06:40,1199.75,1199.75,1199.75,1199.75,0,3,3.00
05/30/2005,06:42,1199.75,1199.75,1199.75,1199.75,0,7,7.00
05/30/2005,06:43,1200.00,1200.00,1200.00,1200.00,25,0,25.00
05/30/2005,06:51,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/30/2005,06:53,1199.75,1199.75,1199.75,1199.75,0,5,5.00
05/30/2005,06:55,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/30/2005,06:57,1200.00,1200.00,1200.00,1200.00,5,0,5.00
05/30/2005,06:58,1200.00,1200.00,1200.00,1200.00,69,0,69.00
05/30/2005,07:02,1200.00,1200.00,1200.00,1200.00,13,0,13.00
05/30/2005,07:03,1200.00,1200.00,1200.00,1200.00,4,0,4.00
05/30/2005,07:06,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/30/2005,07:11,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/30/2005,07:13,1199.75,1199.75,1199.75,1199.75,0,13,13.00
05/30/2005,07:14,1199.75,1199.75,1199.75,1199.75,0,10,10.00
05/30/2005,07:15,1199.75,1199.75,1199.75,1199.75,0,5,5.00
05/30/2005,07:17,1199.75,1199.75,1199.75,1199.75,0,2,2.00
05/30/2005,07:26,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/30/2005,07:27,1199.75,1199.75,1199.75,1199.75,1,0,1.00
05/30/2005,07:28,1199.75,1199.75,1199.75,1199.75,6,0,6.00
05/30/2005,07:31,1199.75,1199.75,1199.75,1199.75,1,0,1.00
05/30/2005,07:34,1199.50,1199.50,1199.50,1199.50,0,17,17.00
05/30/2005,07:37,1199.75,1199.75,1199.75,1199.75,12,0,12.00
05/30/2005,07:38,1199.75,1199.75,1199.75,1199.75,1,0,1.00
05/30/2005,07:39,1199.75,1200.00,1199.75,1200.00,16,0,16.00
05/30/2005,07:41,1200.00,1200.00,1200.00,1200.00,17,0,17.00
05/30/2005,07:45,1200.00,1200.00,1200.00,1200.00,5,0,5.00
05/30/2005,07:50,1200.25,1200.25,1200.25,1200.25,50,0,50.00
05/30/2005,07:51,1200.25,1200.50,1200.25,1200.25,15,2,17.00
05/30/2005,07:52,1200.25,1200.25,1200.25,1200.25,0,4,4.00
05/30/2005,07:54,1200.25,1200.25,1200.25,1200.25,0,11,11.00
05/30/2005,07:55,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/30/2005,07:56,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/30/2005,07:58,1200.25,1200.25,1200.25,1200.25,16,0,16.00
05/30/2005,08:01,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/30/2005,08:04,1200.00,1200.00,1200.00,1200.00,0,11,11.00
05/30/2005,08:05,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/30/2005,08:07,1200.00,1200.00,1200.00,1200.00,0,10,10.00
05/30/2005,08:11,1200.00,1200.50,1200.00,1200.25,6,14,20.00
05/30/2005,08:12,1200.25,1200.50,1200.25,1200.50,33,3,36.00
05/30/2005,08:13,1200.25,1200.50,1200.25,1200.50,10,10,20.00
05/30/2005,08:14,1200.50,1200.50,1200.50,1200.50,3,0,3.00
05/30/2005,08:15,1200.25,1200.25,1200.25,1200.25,0,3,3.00
05/30/2005,08:16,1200.25,1200.25,1200.25,1200.25,0,11,11.00
05/30/2005,08:17,1200.25,1200.25,1200.25,1200.25,0,4,4.00
05/30/2005,08:18,1200.50,1200.50,1200.50,1200.50,3,0,3.00
05/30/2005,08:19,1200.50,1200.50,1200.50,1200.50,10,0,10.00
05/30/2005,08:20,1200.50,1200.50,1200.50,1200.50,40,0,40.00
05/30/2005,08:21,1200.25,1200.25,1199.75,1199.75,2,68,70.00
05/30/2005,08:22,1200.00,1200.00,1200.00,1200.00,25,0,25.00
05/30/2005,08:23,1200.00,1200.00,1200.00,1200.00,20,0,20.00
05/30/2005,08:24,1200.00,1200.00,1200.00,1200.00,71,0,71.00
05/30/2005,08:25,1200.25,1200.25,1200.25,1200.25,7,0,7.00
05/30/2005,08:29,1200.00,1200.00,1200.00,1200.00,0,2,2.00
05/30/2005,08:30,1200.25,1200.25,1200.25,1200.25,2,0,2.00
05/30/2005,08:31,1200.50,1200.50,1200.00,1200.00,10,3,13.00
05/30/2005,08:32,1200.25,1200.25,1200.00,1200.00,1,2,3.00
05/30/2005,08:33,1200.00,1200.00,1200.00,1200.00,0,7,7.00
05/30/2005,08:34,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/30/2005,08:35,1200.00,1200.00,1200.00,1200.00,0,5,5.00
05/30/2005,08:38,1200.25,1200.25,1200.25,1200.25,3,0,3.00
05/30/2005,08:44,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/30/2005,08:47,1200.00,1200.25,1200.00,1200.00,1,19,20.00
05/30/2005,08:48,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/30/2005,08:50,1200.00,1200.25,1200.00,1200.25,29,0,29.00
05/30/2005,08:51,1200.00,1200.00,1200.00,1200.00,0,5,5.00
05/30/2005,08:53,1200.25,1200.25,1200.00,1200.00,2,1,3.00
05/30/2005,08:54,1200.00,1200.25,1200.00,1200.25,2,3,5.00
05/30/2005,08:56,1200.00,1200.25,1200.00,1200.25,1,1,2.00
05/30/2005,08:58,1200.25,1200.25,1200.25,1200.25,2,0,2.00
05/30/2005,08:59,1200.00,1200.00,1200.00,1200.00,0,7,7.00
05/30/2005,09:02,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/30/2005,09:03,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/30/2005,09:06,1200.00,1200.00,1200.00,1200.00,3,0,3.00
05/30/2005,09:08,1199.75,1200.00,1199.75,1200.00,7,5,12.00
05/30/2005,09:09,1200.00,1200.00,1200.00,1200.00,6,0,6.00
05/30/2005,09:11,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/30/2005,09:16,1200.25,1200.25,1200.25,1200.25,3,0,3.00
05/30/2005,09:18,1200.00,1200.00,1200.00,1200.00,0,51,51.00
05/30/2005,09:19,1200.00,1200.50,1200.00,1200.50,88,139,227.00
05/30/2005,09:20,1200.75,1201.50,1200.75,1201.25,415,129,544.00
05/30/2005,09:21,1201.25,1201.25,1201.00,1201.25,3,97,100.00
05/30/2005,09:22,1201.00,1201.00,1201.00,1201.00,0,20,20.00
05/30/2005,09:24,1201.00,1201.00,1201.00,1201.00,0,32,32.00
05/30/2005,09:25,1201.00,1201.25,1201.00,1201.25,21,2,23.00
05/30/2005,09:26,1201.25,1201.50,1201.25,1201.25,5,2,7.00
05/30/2005,09:27,1201.50,1201.50,1201.25,1201.25,1,1,2.00
05/30/2005,09:28,1201.25,1201.50,1201.25,1201.50,14,1,15.00
05/30/2005,09:30,1201.50,1201.50,1201.25,1201.25,23,18,41.00
05/30/2005,09:31,1201.50,1201.50,1201.25,1201.25,5,5,10.00
05/30/2005,09:32,1201.25,1201.50,1201.25,1201.25,1,4,5.00
05/30/2005,09:33,1201.25,1201.25,1201.00,1201.25,13,17,30.00
05/30/2005,09:34,1201.25,1201.25,1201.00,1201.25,5,1,6.00
05/30/2005,09:35,1201.25,1201.25,1201.25,1201.25,11,0,11.00
05/30/2005,09:36,1201.25,1201.50,1201.25,1201.50,14,0,14.00
05/30/2005,09:37,1201.50,1201.50,1201.50,1201.50,6,0,6.00
05/30/2005,09:38,1201.50,1201.50,1201.50,1201.50,2,0,2.00
05/30/2005,09:39,1201.25,1201.50,1201.25,1201.50,26,13,39.00
05/30/2005,09:40,1201.50,1201.50,1201.25,1201.25,2,5,7.00
05/30/2005,09:41,1201.25,1201.25,1201.25,1201.25,0,31,31.00
05/30/2005,09:42,1201.50,1201.50,1201.25,1201.25,4,5,9.00
05/30/2005,09:43,1201.25,1201.25,1201.25,1201.25,0,8,8.00
05/30/2005,09:44,1201.50,1201.50,1201.00,1201.00,2,25,27.00
05/30/2005,09:45,1201.25,1201.50,1201.25,1201.50,3,0,3.00
05/30/2005,09:46,1201.25,1201.25,1201.25,1201.25,0,1,1.00
05/30/2005,09:47,1201.25,1201.25,1201.25,1201.25,0,3,3.00
05/30/2005,09:48,1201.25,1201.25,1201.25,1201.25,0,7,7.00
05/30/2005,09:49,1201.25,1201.25,1201.25,1201.25,0,6,6.00
05/30/2005,09:51,1201.25,1201.25,1201.25,1201.25,0,2,2.00
05/30/2005,09:55,1201.50,1201.50,1201.50,1201.50,27,0,27.00
05/30/2005,09:56,1201.50,1201.50,1201.50,1201.50,33,0,33.00
05/30/2005,09:57,1201.50,1201.50,1201.50,1201.50,28,0,28.00
05/30/2005,09:59,1201.25,1201.25,1201.25,1201.25,0,2,2.00
05/30/2005,10:00,1201.50,1201.50,1201.25,1201.25,7,2,9.00
05/30/2005,10:01,1201.25,1201.50,1201.25,1201.50,65,2,67.00
05/30/2005,10:02,1201.50,1201.50,1201.50,1201.50,29,0,29.00
05/30/2005,10:03,1201.50,1201.50,1201.50,1201.50,6,0,6.00
05/30/2005,10:04,1201.50,1201.75,1201.50,1201.50,4,2,6.00
05/30/2005,10:05,1201.50,1201.50,1201.50,1201.50,0,6,6.00
05/30/2005,10:06,1201.75,1201.75,1201.75,1201.75,50,0,50.00
05/30/2005,10:07,1201.75,1201.75,1201.75,1201.75,91,0,91.00
05/30/2005,10:08,1201.75,1201.75,1201.50,1201.50,8,2,10.00
05/30/2005,10:09,1201.75,1201.75,1201.75,1201.75,6,0,6.00
05/30/2005,10:10,1201.75,1201.75,1201.75,1201.75,1,0,1.00
05/30/2005,10:11,1201.50,1201.50,1201.50,1201.50,0,3,3.00
05/30/2005,10:12,1201.75,1201.75,1201.75,1201.75,2,0,2.00
05/30/2005,10:13,1201.75,1201.75,1201.75,1201.75,8,0,8.00
05/30/2005,10:14,1202.00,1202.00,1201.75,1201.75,48,5,53.00
05/30/2005,10:15,1201.75,1201.75,1201.75,1201.75,0,2,2.00
05/30/2005,10:16,1201.75,1202.00,1201.75,1201.75,2,4,6.00
05/30/2005,10:17,1201.75,1201.75,1201.50,1201.50,0,22,22.00
05/30/2005,10:18,1201.50,1201.50,1201.50,1201.50,0,1,1.00
05/30/2005,10:19,1201.50,1201.75,1201.50,1201.75,1,2,3.00
05/30/2005,10:20,1201.50,1201.75,1201.50,1201.50,27,51,78.00
05/30/2005,10:21,1201.50,1201.75,1201.50,1201.75,54,4,58.00
05/30/2005,10:24,1201.75,1202.00,1201.75,1202.00,23,0,23.00
05/30/2005,10:25,1201.75,1201.75,1201.50,1201.50,0,6,6.00
05/30/2005,10:26,1201.75,1201.75,1201.50,1201.50,1,1,2.00
05/30/2005,10:27,1201.75,1201.75,1201.75,1201.75,5,0,5.00
05/30/2005,10:28,1201.75,1201.75,1201.75,1201.75,1,0,1.00
05/30/2005,10:29,1201.75,1201.75,1201.50,1201.75,12,10,22.00
05/30/2005,10:30,1201.75,1201.75,1201.50,1201.75,7,3,10.00
05/30/2005,17:01,1201.50,1201.75,1201.50,1201.50,42,88,130.00
05/30/2005,17:02,1201.50,1201.75,1201.50,1201.75,4,4,8.00
05/30/2005,17:03,1201.50,1201.50,1201.50,1201.50,0,44,44.00
05/30/2005,17:04,1201.50,1201.50,1201.50,1201.50,0,2,2.00
05/30/2005,17:05,1201.50,1201.50,1201.50,1201.50,0,17,17.00
05/30/2005,17:06,1201.50,1201.50,1201.50,1201.50,0,7,7.00
05/30/2005,17:08,1201.50,1201.50,1201.50,1201.50,0,2,2.00
05/30/2005,17:10,1201.50,1201.50,1201.50,1201.50,0,15,15.00
05/30/2005,17:13,1201.50,1201.50,1201.50,1201.50,0,1,1.00
05/30/2005,17:14,1201.50,1201.50,1201.50,1201.50,0,1,1.00
05/30/2005,17:15,1201.75,1201.75,1201.75,1201.75,26,0,26.00
05/30/2005,17:16,1201.50,1201.50,1201.50,1201.50,0,26,26.00
05/30/2005,17:17,1201.50,1201.50,1201.50,1201.50,0,1,1.00
05/30/2005,17:18,1201.50,1201.50,1201.50,1201.50,0,24,24.00
05/30/2005,17:19,1201.50,1201.50,1201.25,1201.25,0,25,25.00
05/30/2005,17:22,1201.50,1201.50,1201.50,1201.50,1,0,1.00
05/30/2005,17:23,1201.25,1201.50,1201.25,1201.25,1,5,6.00
05/30/2005,17:24,1201.25,1201.25,1201.25,1201.25,0,7,7.00
05/30/2005,17:26,1201.25,1201.25,1201.25,1201.25,0,1,1.00
05/30/2005,17:27,1201.25,1201.25,1201.25,1201.25,0,1,1.00
05/30/2005,17:30,1201.25,1201.25,1201.25,1201.25,0,3,3.00
05/30/2005,17:31,1201.25,1201.25,1201.25,1201.25,0,37,37.00
05/30/2005,17:32,1201.50,1201.50,1201.50,1201.50,103,0,103.00
05/30/2005,17:33,1201.25,1201.25,1201.25,1201.25,0,4,4.00
05/30/2005,17:35,1201.50,1201.75,1201.25,1201.25,8,34,42.00
05/30/2005,17:36,1201.25,1201.25,1201.25,1201.25,0,37,37.00
05/30/2005,17:37,1201.25,1201.25,1201.25,1201.25,0,1,1.00
05/30/2005,17:38,1201.25,1201.25,1201.00,1201.25,3,11,14.00
05/30/2005,17:39,1201.25,1201.25,1201.25,1201.25,3,0,3.00
05/30/2005,17:41,1201.50,1201.50,1201.50,1201.50,4,0,4.00
05/30/2005,17:42,1201.25,1201.25,1201.25,1201.25,0,2,2.00
05/30/2005,17:43,1201.00,1201.25,1201.00,1201.25,3,2,5.00
05/30/2005,17:45,1201.00,1201.25,1201.00,1201.25,2,5,7.00
05/30/2005,17:46,1201.00,1201.00,1201.00,1201.00,0,7,7.00
05/30/2005,17:47,1201.25,1201.25,1201.25,1201.25,2,0,2.00
05/30/2005,17:49,1201.25,1201.25,1201.25,1201.25,1,0,1.00
05/30/2005,17:52,1201.00,1201.00,1201.00,1201.00,0,4,4.00
05/30/2005,17:53,1201.00,1201.00,1201.00,1201.00,0,1,1.00
05/30/2005,17:54,1201.25,1201.25,1201.25,1201.25,1,0,1.00
05/30/2005,17:55,1201.00,1201.00,1201.00,1201.00,0,1,1.00
05/30/2005,18:00,1201.25,1201.25,1201.25,1201.25,1,0,1.00
05/30/2005,18:01,1201.00,1201.00,1201.00,1201.00,0,1,1.00
05/30/2005,18:02,1201.25,1201.25,1201.25,1201.25,1,0,1.00
05/30/2005,18:05,1201.00,1201.00,1201.00,1201.00,0,2,2.00
05/30/2005,18:07,1201.00,1201.00,1200.75,1200.75,0,172,172.00
05/30/2005,18:09,1200.75,1201.00,1200.50,1200.50,1,6,7.00
05/30/2005,18:12,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,18:17,1200.75,1200.75,1200.75,1200.75,2,0,2.00
05/30/2005,18:21,1200.75,1200.75,1200.75,1200.75,30,0,30.00
05/30/2005,18:25,1200.75,1200.75,1200.50,1200.50,8,1,9.00
05/30/2005,18:28,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,18:31,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,18:32,1200.50,1200.50,1200.50,1200.50,0,223,223.00
05/30/2005,18:33,1200.50,1200.50,1200.50,1200.50,0,7,7.00
05/30/2005,18:39,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,18:41,1200.50,1200.50,1200.50,1200.50,0,3,3.00
05/30/2005,18:42,1200.50,1200.50,1200.50,1200.50,0,12,12.00
05/30/2005,18:45,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,18:46,1200.25,1200.25,1200.25,1200.25,0,2,2.00
05/30/2005,18:52,1200.50,1200.50,1200.50,1200.50,22,0,22.00
05/30/2005,18:55,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,18:57,1200.50,1200.50,1200.50,1200.50,10,0,10.00
05/30/2005,18:58,1200.50,1200.50,1200.50,1200.50,3,0,3.00
05/30/2005,18:59,1200.50,1200.50,1200.25,1200.25,8,2,10.00
05/30/2005,19:01,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,19:03,1200.50,1200.50,1200.50,1200.50,4,0,4.00
05/30/2005,19:05,1200.50,1200.50,1200.50,1200.50,55,0,55.00
05/30/2005,19:06,1200.50,1200.75,1200.50,1200.50,9,1,10.00
05/30/2005,19:07,1200.25,1200.25,1200.25,1200.25,0,17,17.00
05/30/2005,19:08,1200.50,1200.50,1200.50,1200.50,5,0,5.00
05/30/2005,19:09,1200.50,1200.50,1200.50,1200.50,2,0,2.00
05/30/2005,19:11,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,19:12,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,19:13,1200.50,1200.75,1200.50,1200.50,23,1,24.00
05/30/2005,19:14,1200.50,1200.50,1200.50,1200.50,0,3,3.00
05/30/2005,19:15,1200.50,1200.50,1200.50,1200.50,0,9,9.00
05/30/2005,19:16,1200.50,1200.50,1200.50,1200.50,0,13,13.00
05/30/2005,19:17,1200.50,1200.50,1200.50,1200.50,0,15,15.00
05/30/2005,19:19,1200.50,1200.50,1200.50,1200.50,0,3,3.00
05/30/2005,19:21,1200.50,1200.50,1200.50,1200.50,0,8,8.00
05/30/2005,19:27,1200.50,1200.50,1200.50,1200.50,0,4,4.00
05/30/2005,19:28,1200.50,1200.50,1200.50,1200.50,0,7,7.00
05/30/2005,19:30,1200.50,1200.50,1200.50,1200.50,0,10,10.00
05/30/2005,19:31,1200.50,1200.50,1200.50,1200.50,0,2,2.00
05/30/2005,19:38,1200.50,1200.50,1200.50,1200.50,0,3,3.00
05/30/2005,19:40,1200.25,1200.25,1200.25,1200.25,0,4,4.00
05/30/2005,19:41,1200.50,1200.50,1200.50,1200.50,3,0,3.00
05/30/2005,19:44,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,19:57,1200.25,1200.25,1200.25,1200.25,0,4,4.00
05/30/2005,20:01,1200.25,1200.50,1200.25,1200.50,1,1,2.00
05/30/2005,20:09,1200.50,1200.50,1200.50,1200.50,1,0,1.00
05/30/2005,20:10,1200.50,1200.50,1200.50,1200.50,21,0,21.00
05/30/2005,20:11,1200.50,1200.75,1200.50,1200.75,18,0,18.00
05/30/2005,20:13,1200.50,1200.50,1200.50,1200.50,0,7,7.00
05/30/2005,20:25,1200.75,1200.75,1200.50,1200.50,101,7,108.00
05/30/2005,20:27,1200.50,1200.50,1200.25,1200.25,0,8,8.00
05/30/2005,20:28,1200.25,1200.25,1200.25,1200.25,0,8,8.00
05/30/2005,20:29,1200.75,1200.75,1200.75,1200.75,1,0,1.00
05/30/2005,20:35,1200.50,1200.50,1200.50,1200.50,0,9,9.00
05/30/2005,20:37,1200.50,1200.50,1200.50,1200.50,0,1,1.00
05/30/2005,20:38,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/30/2005,20:40,1200.25,1200.25,1200.25,1200.25,0,2,2.00
05/30/2005,20:43,1200.25,1200.25,1200.25,1200.25,0,1,1.00
05/30/2005,20:46,1200.25,1200.25,1200.25,1200.25,0,11,11.00
05/30/2005,20:47,1200.25,1200.25,1199.75,1199.75,5,326,331.00
05/30/2005,20:48,1199.75,1199.75,1199.75,1199.75,0,41,41.00
05/30/2005,20:49,1200.00,1200.00,1199.75,1200.00,8,5,13.00
05/30/2005,20:50,1200.00,1200.00,1199.75,1199.75,2,5,7.00
05/30/2005,20:52,1199.75,1199.75,1199.50,1199.50,0,61,61.00
05/30/2005,20:53,1199.50,1199.50,1199.25,1199.25,0,154,154.00
05/30/2005,20:54,1199.50,1199.50,1199.25,1199.50,66,5,71.00
05/30/2005,20:55,1199.50,1199.50,1199.50,1199.50,1,0,1.00
05/30/2005,20:57,1199.50,1199.50,1199.25,1199.50,126,2,128.00
05/30/2005,20:59,1199.50,1199.50,1199.50,1199.50,1,0,1.00
05/30/2005,21:00,1199.25,1199.50,1199.25,1199.50,1,1,2.00
05/30/2005,21:02,1199.25,1199.25,1199.25,1199.25,0,10,10.00
05/30/2005,21:03,1199.25,1199.25,1199.25,1199.25,0,3,3.00
05/30/2005,21:04,1199.25,1199.25,1199.25,1199.25,0,60,60.00
05/30/2005,21:06,1199.00,1199.00,1198.75,1199.00,18,104,122.00
05/30/2005,21:07,1199.00,1199.00,1198.75,1198.75,2,3,5.00
05/30/2005,21:08,1199.00,1199.00,1198.75,1199.00,22,10,32.00
05/30/2005,21:09,1199.00,1199.00,1199.00,1199.00,2,0,2.00
05/30/2005,21:10,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/30/2005,21:11,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/30/2005,21:12,1198.75,1198.75,1198.75,1198.75,0,2,2.00
05/30/2005,21:13,1198.75,1198.75,1198.75,1198.75,0,82,82.00
05/30/2005,21:14,1198.75,1198.75,1198.75,1198.75,0,1,1.00
05/30/2005,21:15,1198.75,1198.75,1198.50,1198.75,40,7,47.00
05/30/2005,21:16,1198.75,1198.75,1198.50,1198.50,9,121,130.00
05/30/2005,21:18,1198.50,1198.50,1198.25,1198.50,1,41,42.00
05/30/2005,21:20,1198.50,1198.50,1198.50,1198.50,28,0,28.00
05/30/2005,21:22,1198.50,1198.50,1198.50,1198.50,20,0,20.00
05/30/2005,21:23,1198.50,1198.50,1198.50,1198.50,21,0,21.00
05/30/2005,21:24,1198.50,1198.50,1198.50,1198.50,2,0,2.00
05/30/2005,21:25,1198.50,1198.50,1198.50,1198.50,37,0,37.00
05/30/2005,21:26,1198.50,1198.50,1198.50,1198.50,70,0,70.00
05/30/2005,21:27,1198.50,1198.50,1198.50,1198.50,1,0,1.00
05/30/2005,21:28,1198.50,1198.50,1198.50,1198.50,2,0,2.00
05/30/2005,21:29,1198.50,1198.50,1198.50,1198.50,1,0,1.00
05/30/2005,21:33,1198.75,1198.75,1198.75,1198.75,4,0,4.00
05/30/2005,21:34,1198.75,1198.75,1198.75,1198.75,5,0,5.00
05/30/2005,21:36,1198.75,1198.75,1198.75,1198.75,31,0,31.00
05/30/2005,21:37,1198.75,1198.75,1198.75,1198.75,1,0,1.00
05/30/2005,21:38,1198.75,1198.75,1198.50,1198.50,10,1,11.00
05/30/2005,21:39,1198.75,1198.75,1198.75,1198.75,8,0,8.00
05/30/2005,21:40,1199.00,1199.00,1199.00,1199.00,43,0,43.00
05/30/2005,21:41,1199.00,1199.00,1199.00,1199.00,4,0,4.00
05/30/2005,21:43,1198.75,1199.00,1198.75,1199.00,1,10,11.00
05/30/2005,21:48,1198.75,1199.00,1198.50,1199.00,3,7,10.00
05/30/2005,21:49,1199.00,1199.00,1199.00,1199.00,2,0,2.00
05/30/2005,22:01,1199.00,1199.00,1199.00,1199.00,3,0,3.00
05/30/2005,22:03,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/30/2005,22:06,1199.00,1199.00,1199.00,1199.00,4,0,4.00
05/30/2005,22:08,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/30/2005,22:12,1199.00,1199.00,1199.00,1199.00,5,0,5.00
05/30/2005,22:13,1199.00,1199.00,1199.00,1199.00,7,0,7.00
05/30/2005,22:14,1198.75,1199.00,1198.75,1199.00,2,1,3.00
05/30/2005,22:17,1199.00,1199.00,1199.00,1199.00,2,0,2.00
05/30/2005,22:19,1199.00,1199.00,1198.75,1198.75,5,1,6.00
05/30/2005,22:20,1198.75,1198.75,1198.75,1198.75,0,3,3.00
05/30/2005,22:23,1198.75,1199.00,1198.75,1199.00,1,1,2.00
05/30/2005,22:24,1199.00,1199.00,1199.00,1199.00,5,0,5.00
05/30/2005,22:27,1199.00,1199.25,1198.75,1199.00,39,10,49.00
05/30/2005,22:28,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/30/2005,22:29,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/30/2005,22:31,1198.75,1198.75,1198.50,1198.75,5,15,20.00
05/30/2005,22:32,1198.75,1198.75,1198.75,1198.75,11,0,11.00
05/30/2005,22:33,1198.75,1198.75,1198.75,1198.75,9,0,9.00
05/30/2005,22:35,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/30/2005,22:37,1199.00,1199.00,1199.00,1199.00,26,0,26.00
05/30/2005,22:38,1199.00,1199.00,1199.00,1199.00,20,0,20.00
05/30/2005,22:40,1199.25,1199.25,1199.25,1199.25,2,0,2.00
05/30/2005,22:43,1199.25,1199.50,1199.25,1199.50,66,0,66.00
05/30/2005,22:44,1199.50,1199.50,1199.50,1199.50,6,0,6.00
05/30/2005,22:45,1199.50,1199.50,1199.50,1199.50,20,0,20.00
05/30/2005,22:46,1199.50,1199.50,1199.50,1199.50,1,0,1.00
05/30/2005,22:48,1199.75,1199.75,1199.75,1199.75,5,0,5.00
05/30/2005,22:50,1199.75,1199.75,1199.75,1199.75,1,0,1.00
05/30/2005,22:51,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/30/2005,22:52,1199.50,1199.50,1199.50,1199.50,0,24,24.00
05/30/2005,22:53,1199.50,1199.50,1199.50,1199.50,0,2,2.00
05/30/2005,22:54,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/30/2005,22:56,1199.50,1199.50,1199.50,1199.50,0,220,220.00
05/30/2005,22:57,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/30/2005,22:59,1199.25,1199.25,1199.25,1199.25,0,41,41.00
05/30/2005,23:00,1199.25,1199.25,1199.25,1199.25,0,1,1.00
05/30/2005,23:07,1199.25,1199.25,1199.25,1199.25,0,8,8.00
05/30/2005,23:08,1199.25,1199.75,1199.25,1199.75,21,2,23.00
05/30/2005,23:09,1199.50,1199.50,1199.50,1199.50,0,3,3.00
05/30/2005,23:11,1199.50,1199.50,1199.50,1199.50,0,2,2.00
05/30/2005,23:12,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/30/2005,23:13,1199.50,1199.50,1199.50,1199.50,0,2,2.00
05/30/2005,23:22,1199.75,1199.75,1199.75,1199.75,10,0,10.00
05/30/2005,23:23,1199.75,1199.75,1199.75,1199.75,53,0,53.00
05/30/2005,23:26,1199.75,1199.75,1199.75,1199.75,2,0,2.00
05/30/2005,23:28,1199.75,1199.75,1199.75,1199.75,2,0,2.00
05/30/2005,23:30,1200.00,1200.00,1200.00,1200.00,18,0,18.00
05/30/2005,23:31,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/30/2005,23:32,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/30/2005,23:35,1200.00,1200.00,1199.75,1199.75,1,36,37.00
05/30/2005,23:36,1199.50,1199.50,1199.50,1199.50,0,10,10.00
05/30/2005,23:37,1199.50,1199.50,1199.50,1199.50,0,2,2.00
05/30/2005,23:38,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/30/2005,23:39,1199.50,1199.50,1199.50,1199.50,0,3,3.00
05/30/2005,23:40,1199.50,1199.50,1199.50,1199.50,0,2,2.00
05/30/2005,23:43,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/30/2005,23:44,1199.75,1199.75,1199.75,1199.75,3,0,3.00
05/30/2005,23:55,1199.50,1199.50,1199.50,1199.50,0,1,1.00
05/31/2005,00:03,1199.75,1199.75,1199.75,1199.75,11,0,11.00
05/31/2005,00:04,1199.75,1199.75,1199.75,1199.75,4,0,4.00
05/31/2005,00:06,1200.00,1200.00,1200.00,1200.00,33,0,33.00
05/31/2005,00:08,1200.00,1200.00,1199.75,1200.00,30,1,31.00
05/31/2005,00:13,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/31/2005,00:16,1200.00,1200.00,1200.00,1200.00,10,0,10.00
05/31/2005,00:18,1200.00,1200.00,1199.75,1199.75,1,14,15.00
05/31/2005,00:20,1199.75,1199.75,1199.75,1199.75,0,15,15.00
05/31/2005,00:32,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/31/2005,00:36,1200.00,1200.00,1200.00,1200.00,10,0,10.00
05/31/2005,00:38,1200.00,1200.00,1200.00,1200.00,2,0,2.00
05/31/2005,00:42,1200.25,1200.25,1200.25,1200.25,31,0,31.00
05/31/2005,00:43,1200.25,1200.25,1200.25,1200.25,3,0,3.00
05/31/2005,00:47,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/31/2005,00:48,1200.00,1200.00,1200.00,1200.00,0,35,35.00
05/31/2005,00:49,1200.25,1200.25,1200.25,1200.25,48,0,48.00
05/31/2005,00:50,1200.25,1200.25,1200.25,1200.25,15,0,15.00
05/31/2005,00:51,1200.25,1200.25,1200.25,1200.25,5,0,5.00
05/31/2005,00:52,1200.25,1200.25,1200.25,1200.25,20,0,20.00
05/31/2005,00:57,1200.25,1200.25,1200.00,1200.25,27,2,29.00
05/31/2005,01:01,1200.25,1200.25,1200.25,1200.25,2,0,2.00
05/31/2005,01:02,1200.25,1200.25,1200.00,1200.25,4,51,55.00
05/31/2005,01:03,1200.00,1200.00,1200.00,1200.00,0,1,1.00
05/31/2005,01:10,1200.00,1200.00,1200.00,1200.00,0,85,85.00
05/31/2005,01:11,1200.00,1200.00,1199.75,1199.75,0,12,12.00
05/31/2005,01:13,1199.75,1199.75,1199.75,1199.75,0,4,4.00
05/31/2005,01:15,1199.75,1199.75,1199.75,1199.75,0,5,5.00
05/31/2005,01:20,1199.75,1200.00,1199.75,1200.00,4,4,8.00
05/31/2005,01:22,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/31/2005,01:25,1199.75,1199.75,1199.75,1199.75,0,4,4.00
05/31/2005,01:29,1199.75,1199.75,1199.75,1199.75,0,32,32.00
05/31/2005,01:31,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/31/2005,01:32,1199.75,1199.75,1199.75,1199.75,0,17,17.00
05/31/2005,01:33,1199.75,1199.75,1199.75,1199.75,0,30,30.00
05/31/2005,01:34,1199.75,1199.75,1199.75,1199.75,0,28,28.00
05/31/2005,01:35,1199.75,1199.75,1199.75,1199.75,0,4,4.00
05/31/2005,01:36,1199.75,1199.75,1199.75,1199.75,0,9,9.00
05/31/2005,01:37,1199.75,1199.75,1199.75,1199.75,0,1,1.00
05/31/2005,01:44,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/31/2005,01:46,1200.00,1200.00,1200.00,1200.00,2,0,2.00
05/31/2005,01:47,1200.00,1200.00,1200.00,1200.00,18,0,18.00
05/31/2005,01:48,1200.00,1200.00,1200.00,1200.00,20,0,20.00
05/31/2005,01:49,1200.00,1200.00,1200.00,1200.00,1,0,1.00
05/31/2005,01:50,1200.00,1200.00,1199.75,1199.75,1,1,2.00
05/31/2005,01:51,1200.00,1200.00,1200.00,1200.00,11,0,11.00
05/31/2005,01:52,1200.00,1200.00,1200.00,1200.00,11,0,11.00
05/31/2005,01:53,1200.00,1200.00,1200.00,1200.00,8,0,8.00
05/31/2005,01:55,1200.00,1200.00,1200.00,1200.00,15,0,15.00
05/31/2005,01:56,1200.25,1200.25,1200.25,1200.25,1,0,1.00
05/31/2005,01:57,1200.00,1200.00,1199.75,1199.75,0,2,2.00
05/31/2005,02:00,1199.75,1199.75,1199.75,1199.75,0,7,7.00
05/31/2005,02:01,1200.00,1200.00,1200.00,1200.00,7,0,7.00
05/31/2005,02:02,1199.75,1199.75,1199.50,1199.50,0,39,39.00
05/31/2005,02:03,1199.50,1199.50,1199.25,1199.25,0,141,141.00
05/31/2005,02:04,1199.50,1199.50,1199.50,1199.50,99,0,99.00
05/31/2005,02:05,1199.50,1199.50,1199.00,1199.00,21,124,145.00
05/31/2005,02:06,1199.00,1199.00,1198.50,1199.00,2,147,149.00
05/31/2005,02:07,1199.00,1199.00,1198.25,1198.25,1,149,150.00
05/31/2005,02:09,1198.50,1198.50,1198.50,1198.50,99,0,99.00
05/31/2005,02:10,1198.75,1199.00,1198.75,1199.00,166,0,166.00
05/31/2005,02:11,1198.75,1199.00,1198.75,1199.00,10,58,68.00
05/31/2005,02:12,1199.00,1199.00,1199.00,1199.00,5,0,5.00
05/31/2005,02:13,1198.75,1199.00,1198.75,1199.00,6,40,46.00
05/31/2005,02:14,1198.75,1198.75,1198.75,1198.75,0,15,15.00
05/31/2005,02:15,1198.75,1198.75,1198.75,1198.75,0,2,2.00
05/31/2005,02:16,1198.75,1198.75,1198.50,1198.50,0,104,104.00
05/31/2005,02:18,1198.50,1198.50,1198.50,1198.50,0,53,53.00
05/31/2005,02:19,1198.50,1198.50,1198.50,1198.50,0,18,18.00
05/31/2005,02:21,1198.50,1198.50,1198.50,1198.50,0,25,25.00
05/31/2005,02:22,1198.50,1198.50,1198.25,1198.50,39,5,44.00
05/31/2005,02:23,1198.50,1198.75,1198.50,1198.75,53,0,53.00
05/31/2005,02:24,1198.75,1198.75,1198.75,1198.75,75,0,75.00
05/31/2005,02:25,1198.75,1198.75,1198.75,1198.75,39,0,39.00
05/31/2005,02:26,1198.75,1198.75,1198.75,1198.75,12,0,12.00
05/31/2005,02:27,1198.75,1198.75,1198.50,1198.50,3,4,7.00
05/31/2005,02:28,1198.50,1198.75,1198.50,1198.75,15,50,65.00
05/31/2005,02:29,1198.75,1198.75,1198.75,1198.75,4,0,4.00
05/31/2005,02:30,1198.75,1199.25,1198.75,1199.25,124,1,125.00
05/31/2005,02:31,1199.00,1199.25,1199.00,1199.00,11,2,13.00
05/31/2005,02:32,1199.00,1199.00,1199.00,1199.00,0,13,13.00
05/31/2005,02:33,1199.25,1199.25,1199.25,1199.25,37,0,37.00
05/31/2005,02:34,1199.25,1199.25,1199.25,1199.25,30,0,30.00
05/31/2005,02:37,1199.00,1199.00,1199.00,1199.00,0,4,4.00
05/31/2005,02:38,1199.25,1200.00,1199.25,1199.75,266,40,306.00
05/31/2005,02:39,1199.75,1199.75,1199.75,1199.75,0,48,48.00
05/31/2005,02:40,1199.75,1199.75,1199.75,1199.75,0,31,31.00
05/31/2005,02:41,1199.75,1200.00,1199.75,1199.75,100,10,110.00
05/31/2005,02:42,1199.75,1199.75,1199.50,1199.75,23,9,32.00
05/31/2005,02:43,1199.75,1199.75,1199.25,1199.25,1,126,127.00
05/31/2005,02:44,1199.25,1199.25,1199.25,1199.25,0,33,33.00
05/31/2005,02:45,1199.25,1199.25,1199.00,1199.00,1,60,61.00
05/31/2005,02:46,1198.75,1198.75,1198.25,1198.50,28,255,283.00
05/31/2005,02:47,1198.50,1198.75,1198.50,1198.75,38,0,38.00
05/31/2005,02:48,1198.75,1198.75,1198.25,1198.25,10,78,88.00
05/31/2005,02:49,1198.25,1198.50,1198.25,1198.25,2,21,23.00
05/31/2005,02:50,1198.25,1198.50,1198.25,1198.50,41,20,61.00
05/31/2005,02:51,1198.50,1198.50,1198.50,1198.50,5,0,5.00
05/31/2005,02:52,1198.50,1198.75,1198.50,1198.75,10,0,10.00
05/31/2005,02:53,1198.50,1198.50,1198.50,1198.50,0,23,23.00
05/31/2005,02:54,1198.50,1198.50,1198.50,1198.50,0,10,10.00
05/31/2005,02:55,1198.50,1198.50,1198.50,1198.50,0,17,17.00
05/31/2005,02:56,1198.50,1198.50,1198.25,1198.25,0,6,6.00
05/31/2005,02:57,1198.25,1198.25,1198.00,1198.00,0,192,192.00
05/31/2005,02:58,1198.00,1198.25,1198.00,1198.25,42,3,45.00
05/31/2005,02:59,1198.25,1198.25,1198.25,1198.25,17,0,17.00
05/31/2005,03:00,1198.25,1198.25,1198.25,1198.25,13,0,13.00
05/31/2005,03:01,1198.25,1198.50,1198.00,1198.50,61,20,81.00
05/31/2005,03:02,1198.50,1198.50,1198.25,1198.50,10,2,12.00
05/31/2005,03:03,1198.50,1198.50,1198.25,1198.25,75,1,76.00
05/31/2005,03:04,1198.25,1198.50,1198.25,1198.50,4,10,14.00
05/31/2005,03:05,1198.50,1198.75,1198.50,1198.75,112,0,112.00
05/31/2005,03:06,1198.50,1198.75,1198.50,1198.75,8,5,13.00
05/31/2005,03:07,1198.75,1198.75,1198.75,1198.75,2,0,2.00
05/31/2005,03:14,1198.50,1198.50,1198.50,1198.50,0,68,68.00
05/31/2005,03:17,1198.25,1198.25,1198.25,1198.25,0,10,10.00
05/31/2005,03:18,1198.25,1198.25,1198.25,1198.25,0,40,40.00
05/31/2005,03:19,1198.25,1198.50,1198.25,1198.50,27,63,90.00
05/31/2005,03:20,1198.50,1198.50,1198.50,1198.50,64,0,64.00
05/31/2005,03:21,1198.50,1198.50,1198.50,1198.50,48,0,48.00
05/31/2005,03:22,1198.50,1198.75,1198.50,1198.50,12,25,37.00
05/31/2005,03:23,1198.50,1198.50,1198.50,1198.50,0,2,2.00
05/31/2005,03:24,1198.50,1198.50,1198.50,1198.50,0,17,17.00
05/31/2005,03:25,1198.25,1198.25,1198.25,1198.25,0,69,69.00
05/31/2005,03:26,1198.00,1198.00,1198.00,1198.00,0,52,52.00
05/31/2005,03:28,1198.25,1198.25,1198.25,1198.25,5,0,5.00
05/31/2005,03:29,1198.00,1198.00,1198.00,1198.00,0,57,57.00
05/31/2005,03:32,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/31/2005,03:33,1198.25,1198.25,1198.25,1198.25,10,0,10.00
05/31/2005,03:34,1198.25,1198.25,1198.25,1198.25,14,0,14.00
05/31/2005,03:35,1198.25,1198.25,1198.25,1198.25,6,0,6.00
05/31/2005,03:36,1198.25,1198.25,1198.25,1198.25,4,0,4.00
05/31/2005,03:37,1198.25,1198.25,1198.25,1198.25,3,0,3.00
05/31/2005,03:38,1198.50,1198.50,1198.25,1198.50,63,26,89.00
05/31/2005,03:39,1198.50,1198.50,1198.50,1198.50,5,0,5.00
05/31/2005,03:41,1198.75,1198.75,1198.75,1198.75,1,0,1.00
05/31/2005,03:46,1198.50,1198.50,1198.50,1198.50,0,197,197.00
05/31/2005,03:47,1198.50,1198.50,1198.50,1198.50,0,16,16.00
05/31/2005,03:48,1198.50,1198.50,1198.50,1198.50,0,4,4.00
05/31/2005,03:50,1198.50,1198.50,1198.50,1198.50,0,17,17.00
05/31/2005,03:51,1198.75,1198.75,1198.50,1198.50,5,5,10.00
05/31/2005,03:53,1198.50,1198.50,1198.50,1198.50,0,114,114.00
05/31/2005,03:56,1198.25,1198.25,1198.25,1198.25,0,6,6.00
05/31/2005,03:57,1198.25,1198.25,1198.25,1198.25,0,4,4.00
05/31/2005,03:58,1198.00,1198.00,1198.00,1198.00,0,2,2.00
05/31/2005,03:59,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:00,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/31/2005,04:01,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:03,1198.25,1198.25,1198.25,1198.25,10,0,10.00
05/31/2005,04:05,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:06,1198.25,1198.25,1198.25,1198.25,2,0,2.00
05/31/2005,04:09,1198.25,1198.25,1198.25,1198.25,10,0,10.00
05/31/2005,04:10,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/31/2005,04:15,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/31/2005,04:16,1198.50,1198.50,1198.00,1198.25,6,1,7.00
05/31/2005,04:17,1198.25,1198.25,1198.25,1198.25,15,0,15.00
05/31/2005,04:18,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:19,1198.25,1198.25,1198.25,1198.25,15,0,15.00
05/31/2005,04:20,1198.25,1198.25,1198.25,1198.25,5,0,5.00
05/31/2005,04:21,1198.25,1198.25,1198.25,1198.25,6,0,6.00
05/31/2005,04:24,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:26,1198.25,1198.25,1198.25,1198.25,3,0,3.00
05/31/2005,04:27,1198.25,1198.25,1198.25,1198.25,12,0,12.00
05/31/2005,04:29,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:30,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:31,1198.25,1198.25,1198.25,1198.25,5,0,5.00
05/31/2005,04:33,1198.25,1198.25,1198.25,1198.25,5,0,5.00
05/31/2005,04:35,1198.00,1198.25,1198.00,1198.25,1,10,11.00
05/31/2005,04:36,1198.25,1198.25,1198.25,1198.25,16,0,16.00
05/31/2005,04:37,1198.25,1198.25,1198.25,1198.25,7,0,7.00
05/31/2005,04:38,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,04:39,1198.25,1198.25,1198.25,1198.25,13,0,13.00
05/31/2005,04:40,1198.25,1198.75,1198.25,1198.50,154,11,165.00
05/31/2005,04:41,1198.50,1198.75,1198.50,1198.75,115,25,140.00
05/31/2005,04:42,1199.00,1199.00,1199.00,1199.00,68,0,68.00
05/31/2005,04:43,1199.00,1199.00,1199.00,1199.00,43,0,43.00
05/31/2005,04:44,1199.00,1199.00,1199.00,1199.00,1,0,1.00
05/31/2005,04:45,1199.00,1199.25,1199.00,1199.25,82,0,82.00
05/31/2005,04:46,1199.25,1199.25,1199.25,1199.25,105,0,105.00
05/31/2005,04:47,1199.25,1199.25,1199.00,1199.00,5,2,7.00
05/31/2005,04:48,1199.00,1199.25,1199.00,1199.00,1,160,161.00
05/31/2005,04:49,1199.00,1199.00,1199.00,1199.00,0,5,5.00
05/31/2005,04:50,1199.25,1199.25,1199.00,1199.00,45,20,65.00
05/31/2005,04:51,1199.00,1199.00,1199.00,1199.00,0,5,5.00
05/31/2005,04:52,1199.00,1199.00,1199.00,1199.00,0,12,12.00
05/31/2005,04:53,1199.00,1199.25,1199.00,1199.00,1,67,68.00
05/31/2005,04:54,1199.00,1199.00,1199.00,1199.00,0,38,38.00
05/31/2005,04:55,1199.25,1199.25,1199.25,1199.25,72,0,72.00
05/31/2005,04:56,1199.00,1199.00,1199.00,1199.00,0,25,25.00
05/31/2005,04:58,1199.25,1199.25,1199.00,1199.00,20,2,22.00
05/31/2005,05:00,1199.00,1199.00,1199.00,1199.00,0,8,8.00
05/31/2005,05:01,1199.00,1199.00,1198.75,1198.75,0,25,25.00
05/31/2005,05:02,1198.50,1198.50,1198.25,1198.50,4,70,74.00
05/31/2005,05:03,1198.50,1198.50,1198.50,1198.50,7,0,7.00
05/31/2005,05:04,1198.25,1198.50,1198.25,1198.50,3,36,39.00
05/31/2005,05:09,1198.50,1198.50,1198.50,1198.50,33,0,33.00
05/31/2005,05:10,1198.50,1198.75,1198.50,1198.75,39,0,39.00
05/31/2005,05:12,1198.50,1198.50,1198.50,1198.50,0,17,17.00
05/31/2005,05:13,1198.50,1198.50,1198.50,1198.50,0,1,1.00
05/31/2005,05:15,1198.50,1198.50,1198.25,1198.25,0,136,136.00
05/31/2005,05:16,1198.25,1198.25,1198.00,1198.00,7,138,145.00
05/31/2005,05:17,1198.00,1198.00,1198.00,1198.00,0,21,21.00
05/31/2005,05:18,1197.75,1198.00,1197.75,1198.00,1,1,2.00
05/31/2005,05:19,1198.00,1198.00,1198.00,1198.00,108,0,108.00
05/31/2005,05:20,1198.00,1198.00,1197.25,1197.50,28,301,329.00
05/31/2005,05:21,1197.50,1197.75,1197.50,1197.50,6,150,156.00
05/31/2005,05:22,1197.25,1197.25,1197.25,1197.25,0,177,177.00
05/31/2005,05:23,1197.25,1197.50,1197.25,1197.50,18,147,165.00
05/31/2005,05:24,1197.50,1197.50,1197.25,1197.50,25,20,45.00
05/31/2005,05:25,1197.50,1197.75,1197.50,1197.50,96,20,116.00
05/31/2005,05:26,1197.50,1197.50,1197.50,1197.50,0,17,17.00
05/31/2005,05:27,1197.25,1197.25,1197.25,1197.25,0,20,20.00
05/31/2005,05:28,1197.50,1197.50,1197.25,1197.25,3,106,109.00
05/31/2005,05:29,1197.25,1197.25,1197.25,1197.25,0,95,95.00
05/31/2005,05:30,1197.25,1197.25,1196.75,1197.00,20,175,195.00
05/31/2005,05:31,1197.00,1197.25,1197.00,1197.25,11,0,11.00
05/31/2005,05:32,1197.25,1197.25,1197.25,1197.25,27,0,27.00
05/31/2005,05:33,1197.25,1197.25,1197.25,1197.25,29,0,29.00
05/31/2005,05:34,1197.25,1197.25,1197.25,1197.25,244,0,244.00
05/31/2005,05:36,1197.25,1197.25,1197.25,1197.25,1,0,1.00
05/31/2005,05:37,1197.50,1197.50,1197.50,1197.50,64,0,64.00
05/31/2005,05:38,1197.50,1197.50,1197.50,1197.50,44,0,44.00
05/31/2005,05:39,1197.50,1197.50,1197.00,1197.50,14,50,64.00
05/31/2005,05:41,1197.50,1197.50,1197.50,1197.50,2,0,2.00
05/31/2005,05:43,1197.50,1197.50,1197.50,1197.50,11,0,11.00
05/31/2005,05:44,1197.50,1197.50,1197.50,1197.50,13,0,13.00
05/31/2005,05:46,1197.50,1197.50,1197.25,1197.25,4,2,6.00
05/31/2005,05:47,1197.50,1197.75,1197.50,1197.50,43,3,46.00
05/31/2005,05:48,1197.50,1197.50,1197.50,1197.50,0,87,87.00
05/31/2005,05:49,1197.50,1197.75,1197.50,1197.50,13,26,39.00
05/31/2005,05:50,1197.75,1198.25,1197.75,1198.25,190,0,190.00
05/31/2005,05:51,1198.25,1198.25,1198.00,1198.00,3,2,5.00
05/31/2005,05:52,1198.00,1198.00,1198.00,1198.00,0,2,2.00
05/31/2005,05:53,1198.00,1198.25,1198.00,1198.00,3,109,112.00
05/31/2005,05:55,1198.25,1198.25,1198.25,1198.25,10,0,10.00
05/31/2005,05:56,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/31/2005,05:57,1198.00,1198.00,1198.00,1198.00,0,2,2.00
05/31/2005,05:58,1198.00,1198.25,1198.00,1198.00,24,30,54.00
05/31/2005,05:59,1198.00,1198.00,1198.00,1198.00,0,1,1.00
05/31/2005,06:01,1198.25,1198.75,1198.25,1198.75,159,0,159.00
05/31/2005,06:02,1198.50,1198.50,1198.50,1198.50,0,7,7.00
05/31/2005,06:03,1198.50,1198.50,1198.50,1198.50,0,39,39.00
05/31/2005,06:04,1198.25,1198.25,1198.25,1198.25,0,1,1.00
05/31/2005,06:06,1198.25,1198.25,1198.25,1198.25,0,12,12.00
05/31/2005,06:07,1198.50,1198.50,1198.25,1198.25,14,13,27.00
05/31/2005,06:08,1198.50,1198.50,1198.50,1198.50,35,0,35.00
05/31/2005,06:09,1198.50,1198.50,1198.50,1198.50,3,0,3.00
05/31/2005,06:10,1198.50,1198.50,1198.50,1198.50,6,0,6.00
05/31/2005,06:14,1198.25,1198.25,1198.25,1198.25,0,26,26.00
05/31/2005,06:15,1198.25,1198.50,1198.25,1198.25,6,109,115.00
05/31/2005,06:16,1198.00,1198.00,1198.00,1198.00,0,2,2.00
05/31/2005,06:17,1198.00,1198.00,1198.00,1198.00,0,40,40.00
05/31/2005,06:18,1197.75,1198.00,1197.75,1198.00,10,3,13.00
05/31/2005,06:19,1198.00,1198.00,1198.00,1198.00,43,0,43.00
05/31/2005,06:20,1198.00,1198.00,1198.00,1198.00,11,0,11.00
05/31/2005,06:23,1198.00,1198.00,1197.75,1197.75,16,64,80.00
05/31/2005,06:24,1197.50,1197.75,1197.50,1197.75,41,24,65.00
05/31/2005,06:25,1197.75,1197.75,1197.75,1197.75,56,0,56.00
05/31/2005,06:26,1197.75,1197.75,1197.75,1197.75,14,0,14.00
05/31/2005,06:27,1198.00,1198.00,1198.00,1198.00,28,0,28.00
05/31/2005,06:28,1198.00,1198.00,1197.75,1197.75,12,1,13.00
05/31/2005,06:29,1198.00,1198.00,1198.00,1198.00,1,0,1.00
05/31/2005,06:31,1198.00,1198.00,1198.00,1198.00,3,0,3.00
05/31/2005,06:32,1198.00,1198.00,1198.00,1198.00,5,0,5.00
05/31/2005,06:33,1198.00,1198.00,1198.00,1198.00,5,0,5.00
05/31/2005,06:34,1198.00,1198.00,1198.00,1198.00,52,0,52.00
05/31/2005,06:35,1198.00,1198.00,1198.00,1198.00,4,0,4.00
05/31/2005,06:36,1198.00,1198.00,1198.00,1198.00,28,0,28.00
05/31/2005,06:38,1198.00,1198.25,1198.00,1198.25,8,0,8.00
05/31/2005,06:39,1198.25,1198.25,1198.25,1198.25,44,0,44.00
05/31/2005,06:40,1198.50,1198.50,1198.25,1198.25,7,1,8.00
05/31/2005,06:41,1198.50,1198.50,1198.25,1198.25,10,42,52.00
05/31/2005,06:42,1198.25,1198.50,1198.25,1198.25,8,41,49.00
05/31/2005,06:43,1198.25,1198.50,1198.25,1198.25,1,20,21.00
05/31/2005,06:44,1198.25,1198.25,1198.25,1198.25,0,21,21.00
05/31/2005,06:45,1198.25,1198.25,1198.25,1198.25,0,5,5.00
05/31/2005,06:47,1198.50,1198.50,1198.25,1198.25,1,1,2.00
05/31/2005,06:48,1198.25,1198.50,1198.25,1198.25,2,12,14.00
05/31/2005,06:49,1198.25,1198.25,1198.25,1198.25,0,7,7.00
05/31/2005,06:50,1198.25,1198.25,1198.00,1198.00,0,92,92.00
05/31/2005,06:51,1198.00,1198.25,1198.00,1198.00,7,35,42.00
05/31/2005,06:52,1198.00,1198.00,1198.00,1198.00,0,7,7.00
05/31/2005,06:53,1198.00,1198.00,1197.75,1198.00,4,20,24.00
05/31/2005,06:54,1198.00,1198.00,1197.75,1197.75,1,72,73.00
05/31/2005,06:55,1197.75,1198.00,1197.75,1198.00,3,11,14.00
05/31/2005,06:56,1197.75,1197.75,1197.75,1197.75,0,3,3.00
05/31/2005,06:57,1197.75,1197.75,1197.75,1197.75,0,28,28.00
05/31/2005,06:58,1197.75,1197.75,1197.75,1197.75,0,1,1.00
05/31/2005,06:59,1197.75,1197.75,1197.75,1197.75,0,10,10.00
05/31/2005,07:00,1197.75,1197.75,1197.75,1197.75,0,12,12.00
05/31/2005,07:01,1197.75,1198.00,1197.50,1198.00,5,28,33.00
05/31/2005,07:02,1198.00,1198.00,1197.75,1197.75,1,53,54.00
05/31/2005,07:03,1197.75,1197.75,1197.75,1197.75,0,44,44.00
05/31/2005,07:04,1197.75,1197.75,1197.75,1197.75,0,13,13.00
05/31/2005,07:05,1197.75,1197.75,1197.75,1197.75,0,28,28.00
05/31/2005,07:06,1197.75,1197.75,1197.75,1197.75,0,1,1.00
05/31/2005,07:07,1197.75,1197.75,1197.75,1197.75,0,2,2.00
05/31/2005,07:08,1197.75,1198.00,1197.75,1198.00,51,37,88.00
05/31/2005,07:09,1198.00,1198.00,1198.00,1198.00,8,0,8.00
05/31/2005,07:10,1198.00,1198.00,1198.00,1198.00,43,0,43.00
05/31/2005,07:11,1198.00,1198.25,1198.00,1198.25,156,0,156.00
05/31/2005,07:12,1198.25,1198.25,1198.25,1198.25,8,0,8.00
05/31/2005,07:13,1198.25,1198.25,1198.25,1198.25,10,0,10.00
05/31/2005,07:14,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,07:15,1198.25,1198.25,1198.00,1198.00,77,1,78.00
05/31/2005,07:16,1198.00,1198.00,1198.00,1198.00,0,148,148.00
05/31/2005,07:17,1198.25,1198.25,1198.25,1198.25,5,0,5.00
05/31/2005,07:19,1198.25,1198.25,1198.25,1198.25,1,0,1.00
05/31/2005,07:20,1198.00,1198.25,1198.00,1198.25,50,40,90.00
05/31/2005,07:21,1198.25,1198.50,1198.25,1198.50,87,6,93.00
05/31/2005,07:22,1198.50,1198.75,1198.25,1198.50,53,32,85.00
05/31/2005,07:23,1198.50,1198.75,1198.50,1198.75,1,124,125.00
05/31/2005,07:24,1198.75,1198.75,1198.50,1198.50,2,125,127.00
05/31/2005,07:25,1198.50,1198.75,1198.25,1198.50,75,64,139.00
05/31/2005,07:26,1198.50,1198.50,1198.50,1198.50,0,64,64.00
05/31/2005,07:27,1198.50,1198.50,1198.50,1198.50,0,38,38.00
05/31/2005,07:28,1198.50,1198.75,1198.50,1198.50,3,22,25.00
05/31/2005,07:29,1198.50,1198.50,1198.50,1198.50,0,5,5.00
05/31/2005,07:30,1198.50,1198.75,1198.50,1198.75,2,41,43.00
05/31/2005,07:31,1198.75,1198.75,1198.75,1198.75,3,0,3.00
05/31/2005,07:32,1198.75,1198.75,1198.50,1198.50,1,104,105.00
05/31/2005,07:33,1198.50,1198.50,1198.50,1198.50,0,30,30.00
05/31/2005,07:34,1198.50,1198.50,1198.25,1198.50,1,86,87.00
05/31/2005,07:35,1198.25,1199.00,1198.25,1199.00,877,2,879.00
05/31/2005,07:36,1199.00,1199.00,1198.75,1199.00,19,1,20.00
05/31/2005,07:37,1199.00,1199.00,1198.75,1199.00,111,8,119.00
05/31/2005,07:38,1199.00,1199.25,1199.00,1199.00,7,10,17.00
05/31/2005,07:39,1199.00,1199.25,1199.00,1199.25,14,3,17.00
05/31/2005,07:40,1199.00,1199.25,1199.00,1199.25,11,2,13.00
05/31/2005,07:41,1199.25,1199.25,1198.75,1198.75,126,165,291.00
05/31/2005,07:42,1198.75,1199.00,1198.75,1199.00,2,3,5.00
05/31/2005,07:43,1198.75,1198.75,1198.75,1198.75,0,279,279.00
05/31/2005,07:44,1198.75,1199.00,1198.50,1198.50,10,89,99.00
05/31/2005,07:45,1198.50,1198.50,1198.50,1198.50,0,6,6.00
05/31/2005,07:46,1198.50,1198.50,1198.50,1198.50,0,59,59.00
05/31/2005,07:47,1198.50,1198.50,1198.50,1198.50,0,2,2.00
05/31/2005,07:48,1198.50,1198.75,1198.50,1198.75,3,10,13.00
05/31/2005,07:49,1198.75,1198.75,1198.75,1198.75,57,0,57.00
05/31/2005,07:50,1198.75,1198.75,1198.75,1198.75,12,0,12.00
05/31/2005,07:51,1198.75,1199.00,1198.75,1198.75,3,2,5.00
05/31/2005,07:52,1198.75,1199.25,1198.75,1199.00,254,26,280.00
05/31/2005,07:53,1198.75,1199.25,1198.75,1199.25,34,5,39.00
05/31/2005,07:54,1199.00,1199.25,1199.00,1199.25,2,3,5.00
05/31/2005,07:56,1199.00,1199.25,1199.00,1199.00,11,7,18.00
05/31/2005,07:57,1199.00,1199.25,1199.00,1199.25,2,7,9.00
05/31/2005,07:58,1199.00,1199.25,1199.00,1199.25,2,1,3.00
05/31/2005,07:59,1199.00,1199.00,1199.00,1199.00,0,15,15.00
05/31/2005,08:00,1199.00,1199.00,1199.00,1199.00,0,20,20.00
05/31/2005,08:01,1199.00,1199.25,1199.00,1199.25,154,5,159.00
05/31/2005,08:02,1199.25,1199.25,1199.25,1199.25,57,0,57.00
05/31/2005,08:03,1199.25,1199.50,1199.25,1199.50,10,1,11.00
05/31/2005,08:04,1199.50,1199.50,1199.25,1199.50,26,5,31.00
05/31/2005,08:05,1199.50,1199.50,1199.25,1199.25,35,59,94.00
05/31/2005,08:06,1199.25,1199.50,1199.25,1199.50,3,37,40.00
05/31/2005,08:07,1199.25,1199.25,1199.00,1199.25,9,101,110.00
05/31/2005,08:08,1199.25,1199.25,1199.25,1199.25,5,0,5.00
05/31/2005,08:09,1199.00,1199.25,1199.00,1199.00,2,5,7.00
05/31/2005,08:10,1199.25,1199.25,1199.00,1199.00,7,1,8.00
05/31/2005,08:11,1199.00,1199.00,1199.00,1199.00,0,14,14.00
05/31/2005,08:12,1199.25,1199.25,1199.25,1199.25,96,0,96.00
05/31/2005,08:13,1199.25,1199.25,1199.00,1199.00,18,100,118.00
05/31/2005,08:14,1199.00,1199.00,1199.00,1199.00,0,13,13.00
05/31/2005,08:15,1199.25,1199.25,1199.25,1199.25,53,0,53.00
05/31/2005,08:16,1199.00,1199.25,1199.00,1199.25,27,3,30.00
05/31/2005,08:17,1199.25,1199.25,1199.00,1199.25,215,312,527.00
05/31/2005,08:18,1199.25,1199.25,1199.00,1199.25,273,1,274.00
05/31/2005,08:19,1199.25,1199.50,1199.25,1199.25,29,112,141.00
05/31/2005,08:20,1199.25,1199.25,1199.00,1199.25,2,49,51.00
05/31/2005,08:21,1199.00,1199.25,1199.00,1199.25,21,1,22.00
05/31/2005,08:22,1199.00,1199.00,1199.00,1199.00,0,152,152.00
05/31/2005,08:23,1199.25,1199.25,1199.00,1199.25,6,9,15.00
05/31/2005,08:24,1199.00,1199.25,1199.00,1199.00,1,163,164.00
05/31/2005,08:25,1199.00,1199.00,1198.75,1199.00,6,15,21.00
05/31/2005,08:26,1199.00,1199.00,1198.50,1198.75,14,500,514.00
05/31/2005,08:27,1198.50,1198.75,1198.50,1198.50,13,459,472.00
05/31/2005,08:28,1198.50,1198.50,1198.25,1198.50,4,39,43.00
05/31/2005,08:29,1198.25,1198.50,1198.25,1198.50,8,2,10.00
05/31/2005,08:30,1198.25,1198.75,1198.25,1198.75,557,297,854.00
05/31/2005,08:31,1198.50,1199.00,1198.25,1198.50,1513,1965,3478.00
05/31/2005,08:32,1198.50,1198.50,1198.25,1198.25,435,560,995.00
05/31/2005,08:33,1198.25,1198.50,1198.00,1198.25,440,959,1399.00
05/31/2005,08:34,1198.25,1198.25,1197.75,1198.00,503,883,1386.00
05/31/2005,08:35,1198.00,1198.25,1197.75,1198.25,1338,936,2274.00
05/31/2005,08:36,1198.25,1198.25,1197.75,1198.25,620,457,1077.00
05/31/2005,08:37,1198.25,1198.50,1198.00,1198.25,738,786,1524.00
05/31/2005,08:38,1198.00,1198.50,1198.00,1198.25,652,1502,2154.00
05/31/2005,08:39,1198.25,1198.25,1197.75,1198.00,666,1004,1670.00
05/31/2005,08:40,1198.00,1198.00,1197.75,1197.75,1189,35,1224.00
05/31/2005,08:41,1198.00,1198.00,1197.00,1197.50,1087,3188,4275.00
05/31/2005,08:42,1197.25,1197.50,1197.00,1197.00,585,1802,2387.00
05/31/2005,08:43,1197.00,1197.50,1196.25,1196.50,2143,5127,7270.00
05/31/2005,08:44,1196.50,1196.50,1196.00,1196.25,1861,2774,4635.00
05/31/2005,08:45,1196.00,1196.50,1195.75,1196.00,2005,2797,4802.00
05/31/2005,08:46,1196.25,1196.25,1195.75,1196.25,1799,1148,2947.00
05/31/2005,08:47,1196.25,1196.50,1196.00,1196.25,1393,402,1795.00
05/31/2005,08:48,1196.25,1196.50,1196.00,1196.25,1193,188,1381.00
05/31/2005,08:49,1196.25,1196.25,1195.75,1196.25,1604,889,2493.00
05/31/2005,08:50,1196.00,1196.25,1195.75,1196.25,2063,696,2759.00
05/31/2005,08:51,1196.25,1196.75,1195.75,1196.00,1155,1537,2692.00
05/31/2005,08:52,1195.75,1196.00,1195.25,1195.75,2222,3067,5289.00
05/31/2005,08:53,1195.50,1196.00,1195.50,1196.00,893,149,1042.00
05/31/2005,08:54,1195.75,1196.00,1195.75,1195.75,592,125,717.00
05/31/2005,08:55,1195.75,1196.00,1195.75,1196.00,129,18,147.00
05/31/2005,08:56,1196.00,1196.00,1195.50,1195.75,397,777,1174.00
05/31/2005,08:57,1195.75,1196.25,1195.25,1196.25,2025,942,2967.00
05/31/2005,08:58,1196.00,1196.50,1194.75,1195.00,3254,6495,9749.00
05/31/2005,08:59,1195.00,1195.25,1194.50,1194.75,1529,3785,5314.00
05/31/2005,09:00,1194.75,1194.75,1193.00,1193.75,4555,10153,14708.00
05/31/2005,09:01,1193.50,1195.50,1193.50,1195.00,8804,3887,12691.00
05/31/2005,09:02,1194.75,1195.25,1194.50,1194.75,2875,1919,4794.00
05/31/2005,09:03,1194.75,1195.00,1193.75,1194.00,1461,3352,4813.00
05/31/2005,09:04,1193.75,1194.00,1193.50,1193.75,1246,1536,2782.00
05/31/2005,09:05,1193.75,1194.00,1193.50,1194.00,1684,1187,2871.00
05/31/2005,09:06,1194.00,1195.25,1193.75,1194.75,4862,1011,5873.00
05/31/2005,09:07,1195.00,1195.00,1194.25,1194.50,776,1058,1834.00
05/31/2005,09:08,1194.25,1194.75,1194.00,1194.50,707,1358,2065.00
05/31/2005,09:09,1194.25,1194.50,1194.00,1194.50,257,544,801.00
05/31/2005,09:10,1194.50,1194.75,1194.25,1194.25,935,1238,2173.00
05/31/2005,09:11,1194.25,1194.25,1193.75,1194.00,1145,2107,3252.00
05/31/2005,09:12,1194.00,1194.00,1193.50,1194.00,778,1659,2437.00
05/31/2005,09:13,1193.75,1194.75,1193.75,1194.75,2054,57,2111.00
05/31/2005,09:14,1194.50,1195.00,1194.50,1194.50,1335,789,2124.00
05/31/2005,09:15,1194.75,1194.75,1194.25,1194.75,447,999,1446.00
05/31/2005,09:16,1194.50,1195.00,1194.50,1194.50,934,808,1742.00
05/31/2005,09:17,1194.75,1195.00,1194.25,1194.75,1294,1752,3046.00
05/31/2005,09:18,1194.75,1195.00,1193.75,1193.75,784,1901,2685.00
05/31/2005,09:19,1193.75,1194.50,1193.75,1194.50,1398,197,1595.00
05/31/2005,09:20,1194.50,1194.50,1193.50,1193.75,383,1663,2046.00
05/31/2005,09:21,1193.75,1193.75,1193.00,1193.50,1137,2802,3939.00
05/31/2005,09:22,1193.50,1193.75,1193.00,1193.75,349,1453,1802.00
05/31/2005,09:23,1193.50,1194.00,1193.25,1194.00,1290,1044,2334.00
05/31/2005,09:24,1193.75,1194.00,1193.25,1193.50,692,1239,1931.00
05/31/2005,09:25,1193.50,1193.75,1193.25,1193.50,503,336,839.00
05/31/2005,09:26,1193.50,1193.50,1193.25,1193.50,1122,1108,2230.00
05/31/2005,09:27,1193.50,1194.50,1193.50,1194.25,1835,335,2170.00
05/31/2005,09:28,1194.50,1195.00,1194.25,1194.75,2821,813,3634.00
05/31/2005,09:29,1194.75,1195.00,1194.25,1194.75,1403,825,2228.00
05/31/2005,09:30,1195.00,1195.50,1194.75,1195.25,4126,1002,5128.00
05/31/2005,09:31,1195.00,1195.75,1195.00,1195.25,2451,1970,4421.00
05/31/2005,09:32,1195.25,1195.75,1195.25,1195.50,760,335,1095.00
05/31/2005,09:33,1195.75,1195.75,1195.00,1195.25,1410,2087,3497.00
05/31/2005,09:34,1195.25,1195.50,1195.00,1195.25,58,508,566.00
05/31/2005,09:35,1195.00,1195.75,1195.00,1195.50,962,384,1346.00
05/31/2005,09:36,1195.75,1195.75,1195.25,1195.50,45,303,348.00
05/31/2005,09:37,1195.25,1195.50,1195.00,1195.00,20,543,563.00
05/31/2005,09:38,1195.25,1195.50,1195.25,1195.25,178,449,627.00
05/31/2005,09:39,1195.25,1195.50,1194.75,1195.25,566,1204,1770.00
05/31/2005,09:40,1195.25,1195.50,1195.00,1195.00,718,605,1323.00
05/31/2005,09:41,1195.00,1195.25,1194.75,1195.00,607,1012,1619.00
05/31/2005,09:42,1195.25,1195.50,1195.00,1195.00,786,194,980.00
05/31/2005,09:43,1195.00,1195.75,1195.00,1195.25,865,263,1128.00
05/31/2005,09:44,1195.50,1195.75,1195.25,1195.50,1385,61,1446.00
05/31/2005,09:45,1195.75,1195.75,1195.25,1195.50,241,1215,1456.00
05/31/2005,09:46,1195.75,1196.25,1195.50,1196.00,3427,1016,4443.00
05/31/2005,09:47,1196.00,1196.00,1195.50,1195.50,115,682,797.00
05/31/2005,09:48,1195.75,1195.75,1195.25,1195.25,824,1970,2794.00
05/31/2005,09:49,1195.25,1195.75,1195.25,1195.50,709,694,1403.00
05/31/2005,09:50,1195.50,1195.75,1195.25,1195.75,676,351,1027.00
05/31/2005,09:51,1195.50,1195.75,1195.25,1195.50,958,871,1829.00
05/31/2005,09:52,1195.50,1195.75,1195.25,1195.50,847,331,1178.00
05/31/2005,09:53,1195.50,1195.50,1195.25,1195.50,439,37,476.00
05/31/2005,09:54,1195.50,1195.75,1195.00,1195.25,1069,2750,3819.00
05/31/2005,09:55,1195.25,1195.25,1194.25,1194.50,588,3837,4425.00
05/31/2005,09:56,1194.50,1194.75,1194.25,1194.50,926,689,1615.00
05/31/2005,09:57,1194.50,1194.50,1194.00,1194.25,279,750,1029.00
05/31/2005,09:58,1194.00,1194.25,1193.75,1194.00,1359,2247,3606.00
05/31/2005,09:59,1194.00,1194.00,1193.75,1194.00,171,481,652.00
05/31/2005,10:00,1194.00,1194.00,1193.50,1193.75,2711,1395,4106.00
05/31/2005,10:01,1193.75,1194.00,1193.50,1194.00,1657,3317,4974.00
05/31/2005,10:02,1193.75,1194.00,1193.75,1194.00,293,1146,1439.00
05/31/2005,10:03,1193.75,1194.00,1193.50,1193.75,453,1366,1819.00
05/31/2005,10:04,1194.00,1194.00,1193.75,1194.00,193,89,282.00
05/31/2005,10:05,1193.75,1194.00,1193.50,1193.50,238,1832,2070.00
05/31/2005,10:06,1193.50,1194.00,1193.00,1193.75,2194,1530,3724.00
05/31/2005,10:07,1193.75,1194.00,1193.50,1194.00,962,94,1056.00
05/31/2005,10:08,1194.00,1194.25,1193.50,1193.75,949,1554,2503.00
05/31/2005,10:09,1193.75,1193.75,1193.00,1193.25,2249,3059,5308.00
05/31/2005,10:10,1193.00,1193.25,1192.50,1192.50,1479,3472,4951.00
05/31/2005,10:11,1192.75,1193.25,1192.25,1192.75,1874,4641,6515.00
05/31/2005,10:12,1193.00,1193.25,1192.75,1193.25,823,209,1032.00
05/31/2005,10:13,1193.25,1193.75,1193.00,1193.50,2836,1184,4020.00
05/31/2005,10:14,1193.50,1193.50,1193.25,1193.50,136,69,205.00
05/31/2005,10:15,1193.50,1193.75,1193.25,1193.75,562,652,1214.00
05/31/2005,10:16,1193.50,1193.75,1193.25,1193.50,1680,597,2277.00
05/31/2005,10:17,1193.25,1193.75,1193.00,1193.50,1032,1208,2240.00
05/31/2005,10:18,1193.50,1194.00,1193.50,1193.50,879,671,1550.00
05/31/2005,10:19,1193.75,1193.75,1193.25,1193.50,30,503,533.00
05/31/2005,10:20,1193.50,1193.50,1193.25,1193.50,108,117,225.00
05/31/2005,10:21,1193.25,1193.50,1192.75,1193.00,145,1731,1876.00
05/31/2005,10:22,1192.75,1193.00,1192.75,1193.00,808,750,1558.00
05/31/2005,10:23,1193.00,1193.75,1193.00,1193.50,2118,1466,3584.00
05/31/2005,10:24,1193.75,1193.75,1193.00,1193.25,74,1163,1237.00
05/31/2005,10:25,1193.25,1193.50,1193.25,1193.25,339,53,392.00
05/31/2005,10:26,1193.25,1193.50,1193.00,1193.25,35,469,504.00
05/31/2005,10:27,1193.25,1193.25,1193.00,1193.25,356,13,369.00
05/31/2005,10:28,1193.25,1193.75,1193.00,1193.50,1534,594,2128.00
05/31/2005,10:29,1193.50,1194.25,1193.50,1194.25,2312,203,2515.00
05/31/2005,10:30,1194.50,1194.50,1194.00,1194.00,161,1170,1331.00
05/31/2005,10:31,1194.25,1194.25,1193.75,1194.00,293,327,620.00
05/31/2005,10:32,1194.00,1194.25,1193.75,1194.00,70,207,277.00
05/31/2005,10:33,1194.00,1194.00,1193.75,1193.75,77,94,171.00
05/31/2005,10:34,1194.00,1194.25,1193.75,1194.00,301,323,624.00
05/31/2005,10:35,1194.00,1194.00,1193.75,1193.75,16,506,522.00
05/31/2005,10:36,1193.75,1193.75,1193.50,1193.75,126,406,532.00
05/31/2005,10:37,1193.75,1194.00,1193.50,1193.50,380,146,526.00
05/31/2005,10:38,1193.75,1194.00,1193.75,1193.75,327,103,430.00
05/31/2005,10:39,1193.75,1194.00,1193.75,1194.00,23,259,282.00
05/31/2005,10:40,1194.00,1194.25,1193.75,1194.00,949,77,1026.00
05/31/2005,10:41,1194.25,1194.25,1194.00,1194.00,887,448,1335.00
05/31/2005,10:42,1194.00,1194.25,1193.75,1194.00,102,274,376.00
05/31/2005,10:43,1194.00,1194.00,1193.50,1194.00,226,387,613.00
05/31/2005,10:44,1194.00,1194.00,1193.50,1193.75,80,224,304.00
05/31/2005,10:45,1193.75,1194.00,1193.75,1193.75,14,153,167.00
05/31/2005,10:46,1193.75,1194.25,1193.50,1193.75,585,497,1082.00
05/31/2005,10:47,1193.75,1194.00,1193.75,1194.00,189,60,249.00
05/31/2005,10:48,1194.00,1194.00,1193.75,1194.00,46,7,53.00
05/31/2005,10:49,1194.00,1194.25,1193.75,1194.25,704,22,726.00
05/31/2005,10:50,1194.00,1194.00,1193.75,1193.75,75,378,453.00
05/31/2005,10:51,1194.00,1194.00,1193.75,1193.75,6,80,86.00
05/31/2005,10:52,1194.00,1194.00,1193.75,1194.00,380,5,385.00
05/31/2005,10:53,1194.00,1194.00,1193.75,1193.75,251,15,266.00
05/31/2005,10:54,1193.75,1194.00,1193.75,1194.00,53,11,64.00
05/31/2005,10:55,1193.75,1194.00,1193.75,1193.75,56,13,69.00
05/31/2005,10:56,1193.75,1194.25,1193.75,1194.00,702,244,946.00
05/31/2005,10:57,1194.00,1194.25,1193.75,1193.75,7,400,407.00
05/31/2005,10:58,1194.00,1194.25,1193.75,1194.00,231,13,244.00
05/31/2005,10:59,1194.25,1194.50,1193.75,1194.00,1270,511,1781.00
05/31/2005,11:00,1194.00,1194.00,1193.75,1194.00,181,34,215.00
05/31/2005,11:01,1194.00,1194.25,1193.75,1194.25,301,254,555.00
05/31/2005,11:02,1194.00,1194.25,1193.75,1194.00,278,221,499.00
05/31/2005,11:03,1194.00,1194.25,1194.00,1194.00,34,146,180.00
05/31/2005,11:04,1194.00,1194.25,1193.75,1194.00,12,380,392.00
05/31/2005,11:05,1193.75,1194.00,1193.50,1193.75,26,552,578.00
05/31/2005,11:06,1193.75,1193.75,1193.25,1193.25,152,1445,1597.00
05/31/2005,11:07,1193.25,1193.50,1193.25,1193.25,62,84,146.00
05/31/2005,11:08,1193.50,1194.00,1193.25,1193.75,1494,182,1676.00
05/31/2005,11:09,1193.75,1193.75,1193.50,1193.50,37,290,327.00
05/31/2005,11:10,1193.50,1194.00,1193.50,1193.50,216,186,402.00
05/31/2005,11:11,1193.75,1193.75,1193.50,1193.75,53,7,60.00
05/31/2005,11:12,1193.50,1194.00,1193.50,1194.00,379,19,398.00
05/31/2005,11:13,1194.00,1194.00,1193.75,1193.75,994,20,1014.00
05/31/2005,11:14,1194.00,1194.00,1193.50,1193.50,127,332,459.00
05/31/2005,11:15,1193.50,1193.75,1193.25,1193.75,91,526,617.00
05/31/2005,11:16,1193.50,1193.75,1193.50,1193.75,460,27,487.00
05/31/2005,11:17,1193.50,1193.75,1193.50,1193.75,40,8,48.00
05/31/2005,11:18,1193.50,1194.25,1193.50,1194.25,1283,497,1780.00
05/31/2005,11:19,1194.25,1194.25,1193.50,1193.75,210,478,688.00
05/31/2005,11:20,1193.75,1194.00,1193.50,1194.00,461,10,471.00
05/31/2005,11:21,1194.00,1194.00,1193.75,1193.75,53,18,71.00
05/31/2005,11:22,1193.75,1194.00,1193.75,1194.00,63,6,69.00
05/31/2005,11:23,1194.00,1194.75,1193.75,1194.50,1638,236,1874.00
05/31/2005,11:24,1194.75,1194.75,1194.25,1194.50,331,543,874.00
05/31/2005,11:25,1194.50,1194.75,1194.25,1194.75,218,104,322.00
05/31/2005,11:26,1194.50,1194.75,1194.25,1194.75,100,157,257.00
05/31/2005,11:27,1194.50,1195.00,1194.50,1194.50,437,285,722.00
05/31/2005,11:28,1194.75,1195.00,1194.50,1194.75,379,122,501.00
05/31/2005,11:29,1194.75,1195.25,1194.75,1195.00,1386,418,1804.00
05/31/2005,11:30,1195.00,1195.25,1194.75,1195.00,99,403,502.00
05/31/2005,11:31,1195.00,1195.00,1194.75,1194.75,199,40,239.00
05/31/2005,11:32,1194.75,1195.25,1194.75,1195.00,453,82,535.00
05/31/2005,11:33,1195.00,1195.25,1194.75,1194.75,19,461,480.00
05/31/2005,11:34,1195.00,1195.00,1194.25,1194.50,147,773,920.00
05/31/2005,11:35,1194.50,1194.75,1194.50,1194.75,11,15,26.00
05/31/2005,11:36,1194.75,1195.25,1194.50,1195.00,718,47,765.00
05/31/2005,11:37,1195.00,1195.25,1195.00,1195.25,39,102,141.00
05/31/2005,11:38,1195.00,1195.00,1194.75,1194.75,27,357,384.00
05/31/2005,11:39,1194.75,1194.75,1194.75,1194.75,0,55,55.00
05/31/2005,11:40,1194.50,1194.50,1194.00,1194.25,269,1484,1753.00
05/31/2005,11:41,1194.25,1194.50,1194.25,1194.25,18,112,130.00
05/31/2005,11:42,1194.25,1194.75,1194.25,1194.50,270,256,526.00
05/31/2005,11:43,1194.50,1194.75,1194.25,1194.25,76,95,171.00
05/31/2005,11:44,1194.50,1194.75,1194.25,1194.25,121,553,674.00
05/31/2005,11:45,1194.25,1194.50,1194.25,1194.50,5,11,16.00
05/31/2005,11:46,1194.50,1194.50,1194.25,1194.50,158,23,181.00
05/31/2005,11:47,1194.50,1194.50,1194.25,1194.25,9,4,13.00
05/31/2005,11:48,1194.25,1194.50,1194.25,1194.25,412,8,420.00
05/31/2005,11:49,1194.50,1194.50,1194.25,1194.25,19,2,21.00
05/31/2005,11:50,1194.50,1194.75,1194.50,1194.50,280,54,334.00
05/31/2005,11:51,1194.50,1194.50,1194.25,1194.50,38,65,103.00
05/31/2005,11:52,1194.50,1194.75,1194.25,1194.75,79,21,100.00
05/31/2005,11:53,1194.75,1194.75,1194.25,1194.25,12,253,265.00
05/31/2005,11:54,1194.25,1194.25,1193.50,1193.50,140,1231,1371.00
05/31/2005,11:55,1193.50,1194.00,1193.50,1194.00,539,240,779.00
05/31/2005,11:56,1194.00,1194.00,1193.50,1193.50,264,263,527.00
05/31/2005,11:57,1193.75,1194.00,1193.75,1194.00,266,100,366.00
05/31/2005,11:58,1193.75,1194.00,1193.75,1194.00,2,19,21.00
05/31/2005,11:59,1194.00,1194.00,1193.75,1193.75,526,15,541.00
05/31/2005,12:00,1194.00,1194.25,1194.00,1194.00,288,108,396.00
05/31/2005,12:01,1194.00,1194.25,1194.00,1194.00,8,409,417.00
05/31/2005,12:02,1194.00,1194.25,1194.00,1194.00,8,443,451.00
05/31/2005,12:03,1194.00,1194.25,1193.75,1194.00,365,93,458.00
05/31/2005,12:04,1194.00,1194.25,1193.75,1194.00,123,30,153.00
05/31/2005,12:05,1194.00,1194.25,1194.00,1194.00,10,48,58.00
05/31/2005,12:06,1194.00,1194.25,1194.00,1194.00,75,8,83.00
05/31/2005,12:07,1194.00,1194.00,1193.75,1194.00,411,147,558.00
05/31/2005,12:08,1194.00,1194.50,1194.00,1194.00,1242,653,1895.00
05/31/2005,12:09,1194.25,1194.25,1193.50,1193.75,581,1262,1843.00
05/31/2005,12:10,1193.75,1194.00,1193.75,1194.00,190,3,193.00
05/31/2005,12:11,1193.75,1194.00,1193.75,1193.75,250,25,275.00
05/31/2005,12:12,1194.00,1194.00,1193.75,1193.75,3,44,47.00
05/31/2005,12:13,1193.75,1194.00,1193.50,1193.75,26,171,197.00
05/31/2005,12:14,1193.75,1194.00,1193.50,1193.75,33,324,357.00
05/31/2005,12:15,1193.50,1194.00,1193.50,1193.75,1732,42,1774.00
05/31/2005,12:16,1194.00,1194.00,1193.75,1193.75,290,75,365.00
05/31/2005,12:17,1194.00,1194.00,1193.75,1194.00,228,7,235.00
05/31/2005,12:18,1193.75,1194.00,1193.75,1193.75,19,308,327.00
05/31/2005,12:19,1193.75,1193.75,1193.50,1193.75,226,26,252.00
05/31/2005,12:20,1193.75,1194.00,1193.75,1194.00,310,16,326.00
05/31/2005,12:21,1194.00,1194.50,1193.75,1194.25,937,5,942.00
05/31/2005,12:22,1194.25,1194.50,1194.00,1194.00,76,305,381.00
05/31/2005,12:23,1194.25,1194.25,1194.00,1194.25,44,38,82.00
05/31/2005,12:24,1194.00,1194.25,1193.75,1194.00,107,168,275.00
05/31/2005,12:25,1194.00,1194.25,1193.75,1194.00,262,184,446.00
05/31/2005,12:26,1194.00,1194.25,1193.75,1194.00,187,11,198.00
05/31/2005,12:27,1194.25,1194.25,1194.00,1194.00,28,44,72.00
05/31/2005,12:28,1194.25,1194.25,1194.00,1194.25,33,1,34.00
05/31/2005,12:29,1194.25,1194.25,1194.00,1194.25,227,3,230.00
05/31/2005,12:30,1194.25,1194.25,1194.00,1194.00,35,100,135.00
05/31/2005,12:31,1194.00,1194.25,1193.75,1194.00,30,182,212.00
05/31/2005,12:32,1194.25,1194.25,1194.00,1194.25,10,4,14.00
05/31/2005,12:33,1194.25,1194.25,1194.00,1194.00,9,3,12.00
05/31/2005,12:34,1194.25,1194.50,1194.00,1194.25,182,788,970.00
05/31/2005,12:35,1194.25,1194.25,1194.00,1194.25,40,45,85.00
05/31/2005,12:36,1194.00,1194.50,1194.00,1194.50,171,15,186.00
05/31/2005,12:37,1194.25,1194.75,1194.25,1194.75,487,322,809.00
05/31/2005,12:38,1194.75,1195.25,1194.75,1195.00,2037,917,2954.00
05/31/2005,12:39,1195.00,1195.00,1194.75,1194.75,491,13,504.00
05/31/2005,12:40,1195.00,1195.00,1194.50,1194.50,38,716,754.00
05/31/2005,12:41,1194.75,1194.75,1194.50,1194.50,11,138,149.00
05/31/2005,12:42,1194.75,1194.75,1194.50,1194.75,15,32,47.00
05/31/2005,12:43,1194.50,1194.50,1194.25,1194.50,24,176,200.00
05/31/2005,12:44,1194.50,1194.75,1194.25,1194.50,218,17,235.00
05/31/2005,12:45,1194.50,1194.75,1194.50,1194.75,12,16,28.00
05/31/2005,12:46,1194.75,1194.75,1194.50,1194.50,24,11,35.00
05/31/2005,12:47,1194.75,1194.75,1194.50,1194.75,22,13,35.00
05/31/2005,12:48,1194.75,1194.75,1194.50,1194.50,54,63,117.00
05/31/2005,12:49,1194.50,1194.75,1194.50,1194.75,8,9,17.00
05/31/2005,12:50,1194.50,1195.25,1194.50,1195.25,435,58,493.00
05/31/2005,12:51,1195.25,1195.75,1195.00,1195.50,3779,1831,5610.00
05/31/2005,12:52,1195.75,1196.50,1195.50,1196.25,4379,349,4728.00
05/31/2005,12:53,1196.25,1196.50,1196.00,1196.00,534,1091,1625.00
05/31/2005,12:54,1196.25,1196.25,1195.75,1196.00,210,1033,1243.00
05/31/2005,12:55,1196.25,1196.25,1195.75,1195.75,56,1546,1602.00
05/31/2005,12:56,1196.00,1196.00,1195.75,1196.00,678,70,748.00
05/31/2005,12:57,1196.00,1196.00,1195.75,1196.00,218,17,235.00
05/31/2005,12:58,1196.00,1196.00,1195.75,1196.00,23,595,618.00
05/31/2005,12:59,1195.75,1196.00,1195.75,1195.75,39,46,85.00
05/31/2005,13:00,1195.75,1196.00,1195.75,1195.75,129,89,218.00
05/31/2005,13:01,1195.75,1196.50,1195.75,1196.50,2524,142,2666.00
05/31/2005,13:02,1196.50,1196.50,1196.00,1196.00,114,1941,2055.00
05/31/2005,13:03,1196.00,1196.00,1195.50,1195.50,153,942,1095.00
05/31/2005,13:04,1195.75,1195.75,1195.00,1195.00,344,1702,2046.00
05/31/2005,13:05,1195.00,1195.25,1195.00,1195.25,163,119,282.00
05/31/2005,13:06,1195.25,1195.25,1195.00,1195.00,160,30,190.00
05/31/2005,13:07,1195.25,1195.50,1195.00,1195.50,410,48,458.00
05/31/2005,13:08,1195.50,1195.75,1195.25,1195.50,504,194,698.00
05/31/2005,13:09,1195.50,1195.50,1195.25,1195.25,44,21,65.00
05/31/2005,13:10,1195.25,1195.50,1195.25,1195.50,23,6,29.00
05/31/2005,13:11,1195.50,1195.50,1195.00,1195.00,52,1863,1915.00
05/31/2005,13:12,1195.00,1195.50,1194.75,1195.50,1341,426,1767.00
05/31/2005,13:13,1195.50,1195.50,1195.25,1195.25,52,96,148.00
05/31/2005,13:14,1195.25,1195.50,1195.25,1195.25,24,18,42.00
05/31/2005,13:15,1195.25,1195.50,1195.25,1195.50,40,31,71.00
05/31/2005,13:16,1195.50,1195.50,1195.25,1195.25,88,42,130.00
05/31/2005,13:17,1195.50,1195.50,1195.25,1195.25,6,37,43.00
05/31/2005,13:18,1195.50,1195.50,1195.25,1195.50,86,116,202.00
05/31/2005,13:19,1195.50,1195.50,1195.25,1195.50,40,8,48.00
05/31/2005,13:20,1195.50,1195.50,1195.25,1195.25,223,23,246.00
05/31/2005,13:21,1195.50,1195.50,1195.25,1195.50,97,26,123.00
05/31/2005,13:22,1195.50,1195.50,1195.25,1195.50,343,9,352.00
05/31/2005,13:23,1195.25,1195.75,1195.25,1195.75,267,18,285.00
05/31/2005,13:24,1195.50,1195.75,1195.50,1195.75,155,23,178.00
05/31/2005,13:25,1195.50,1195.75,1195.25,1195.25,51,527,578.00
05/31/2005,13:26,1195.25,1195.50,1195.25,1195.25,17,1158,1175.00
05/31/2005,13:27,1195.25,1196.00,1195.25,1196.00,1900,168,2068.00
05/31/2005,13:28,1195.75,1196.25,1195.75,1195.75,1028,512,1540.00
05/31/2005,13:29,1195.75,1196.00,1195.50,1195.50,50,1298,1348.00
05/31/2005,13:30,1195.75,1195.75,1195.50,1195.50,255,108,363.00
05/31/2005,13:31,1195.75,1195.75,1195.50,1195.75,23,379,402.00
05/31/2005,13:32,1195.75,1195.75,1195.50,1195.75,23,1,24.00
05/31/2005,13:33,1195.50,1196.25,1195.50,1196.00,843,154,997.00
05/31/2005,13:34,1196.00,1198.00,1196.00,1197.75,9575,1317,10892.00
05/31/2005,13:35,1197.50,1197.75,1197.25,1197.25,1152,2110,3262.00
05/31/2005,13:36,1197.50,1197.50,1197.00,1197.25,865,880,1745.00
05/31/2005,13:37,1197.25,1197.50,1197.25,1197.25,66,1280,1346.00
05/31/2005,13:38,1197.25,1197.50,1196.75,1196.75,48,2572,2620.00
05/31/2005,13:39,1196.75,1197.00,1196.50,1196.50,841,1250,2091.00
05/31/2005,13:40,1196.75,1196.75,1196.50,1196.75,482,677,1159.00
05/31/2005,13:41,1196.75,1196.75,1196.50,1196.50,473,110,583.00
05/31/2005,13:42,1196.75,1196.75,1196.25,1196.50,542,493,1035.00
05/31/2005,13:43,1196.75,1197.25,1196.50,1197.00,1279,133,1412.00
05/31/2005,13:44,1197.25,1197.25,1196.50,1196.75,885,720,1605.00
05/31/2005,13:45,1196.50,1196.75,1196.00,1196.25,672,1978,2650.00
05/31/2005,13:46,1196.25,1196.50,1196.00,1196.25,155,116,271.00
05/31/2005,13:47,1196.25,1196.75,1196.25,1196.50,522,27,549.00
05/31/2005,13:48,1196.50,1196.75,1196.25,1196.25,57,412,469.00
05/31/2005,13:49,1196.25,1196.50,1196.25,1196.25,1,492,493.00
05/31/2005,13:50,1196.25,1196.75,1196.25,1196.50,285,265,550.00
05/31/2005,13:51,1196.75,1196.75,1196.50,1196.75,80,14,94.00
05/31/2005,13:52,1196.50,1197.00,1196.50,1196.75,481,337,818.00
05/31/2005,13:53,1196.75,1197.00,1196.50,1196.75,424,334,758.00
05/31/2005,13:54,1196.50,1196.75,1196.50,1196.75,56,9,65.00
05/31/2005,13:55,1196.75,1196.75,1196.00,1196.25,354,1874,2228.00
05/31/2005,13:56,1196.25,1196.75,1196.25,1196.25,266,561,827.00
05/31/2005,13:57,1196.50,1196.75,1196.25,1196.50,1636,79,1715.00
05/31/2005,13:58,1196.50,1197.00,1196.50,1196.50,118,196,314.00
05/31/2005,13:59,1196.50,1197.00,1196.50,1196.50,190,170,360.00
05/31/2005,14:00,1196.50,1197.00,1196.50,1196.75,175,258,433.00
05/31/2005,14:01,1197.00,1197.75,1196.75,1197.25,3563,613,4176.00
05/31/2005,14:02,1197.50,1197.75,1196.75,1197.00,1063,2589,3652.00
05/31/2005,14:03,1197.25,1197.25,1197.00,1197.00,41,203,244.00
05/31/2005,14:04,1197.00,1197.25,1196.75,1196.75,94,597,691.00
05/31/2005,14:05,1196.75,1197.25,1196.75,1197.00,300,44,344.00
05/31/2005,14:06,1197.00,1197.25,1196.75,1196.75,5,175,180.00
05/31/2005,14:07,1196.75,1197.00,1196.75,1196.75,30,114,144.00
05/31/2005,14:08,1196.75,1197.00,1196.50,1196.75,20,348,368.00
05/31/2005,14:09,1196.50,1196.75,1196.50,1196.75,21,13,34.00
05/31/2005,14:10,1196.50,1196.75,1196.50,1196.50,63,76,139.00
05/31/2005,14:11,1196.50,1196.75,1196.00,1196.25,225,1431,1656.00
05/31/2005,14:12,1196.25,1196.50,1196.25,1196.25,122,60,182.00
05/31/2005,14:13,1196.50,1196.75,1196.25,1196.50,623,180,803.00
05/31/2005,14:14,1196.50,1196.75,1196.50,1196.75,843,7,850.00
05/31/2005,14:15,1196.50,1197.00,1196.50,1196.75,182,13,195.00
05/31/2005,14:16,1197.00,1197.25,1196.75,1197.00,1165,395,1560.00
05/31/2005,14:17,1197.00,1198.50,1197.00,1198.00,5691,1684,7375.00
05/31/2005,14:18,1198.00,1198.50,1198.00,1198.25,1088,688,1776.00
05/31/2005,14:19,1198.25,1198.25,1197.50,1197.75,436,1404,1840.00
05/31/2005,14:20,1197.75,1197.75,1197.50,1197.75,77,249,326.00
05/31/2005,14:21,1197.50,1197.75,1197.50,1197.50,153,79,232.00
05/31/2005,14:22,1197.50,1197.75,1197.50,1197.50,299,186,485.00
05/31/2005,14:23,1197.75,1198.00,1197.50,1198.00,528,101,629.00
05/31/2005,14:24,1197.75,1198.00,1197.75,1198.00,1284,115,1399.00
05/31/2005,14:25,1198.00,1198.00,1197.50,1197.50,31,848,879.00
05/31/2005,14:26,1197.75,1198.00,1197.50,1197.75,655,170,825.00
05/31/2005,14:27,1197.50,1197.50,1196.75,1197.00,658,3292,3950.00
05/31/2005,14:28,1197.00,1197.25,1197.00,1197.00,136,261,397.00
05/31/2005,14:29,1197.00,1197.25,1196.25,1196.25,322,2994,3316.00
05/31/2005,14:30,1196.50,1196.50,1196.25,1196.25,83,82,165.00
05/31/2005,14:31,1196.25,1196.50,1194.75,1195.00,1600,6709,8309.00
05/31/2005,14:32,1195.25,1195.50,1195.00,1195.50,1369,592,1961.00
05/31/2005,14:33,1195.25,1195.75,1195.25,1195.50,1512,786,2298.00
05/31/2005,14:34,1195.75,1195.75,1195.25,1195.50,755,231,986.00
05/31/2005,14:35,1195.75,1195.75,1195.25,1195.25,314,248,562.00
05/31/2005,14:36,1195.50,1195.50,1195.25,1195.25,129,55,184.00
05/31/2005,14:37,1195.25,1195.50,1194.75,1195.00,249,1833,2082.00
05/31/2005,14:38,1194.75,1195.25,1194.75,1195.00,1492,306,1798.00
05/31/2005,14:39,1195.00,1195.25,1195.00,1195.25,21,113,134.00
05/31/2005,14:40,1195.25,1195.25,1195.00,1195.25,344,256,600.00
05/31/2005,14:41,1195.00,1195.25,1193.75,1194.00,803,7032,7835.00
05/31/2005,14:42,1193.75,1194.25,1193.25,1193.75,1909,3425,5334.00
05/31/2005,14:43,1193.75,1194.00,1193.00,1193.25,2003,2004,4007.00
05/31/2005,14:44,1193.25,1193.75,1193.25,1193.25,944,2204,3148.00
05/31/2005,14:45,1193.50,1193.50,1192.75,1192.75,2107,4386,6493.00
05/31/2005,14:46,1192.75,1193.00,1192.50,1192.75,1093,2103,3196.00
05/31/2005,14:47,1193.00,1193.00,1192.50,1192.75,411,1289,1700.00
05/31/2005,14:48,1192.75,1193.25,1192.75,1193.25,1716,657,2373.00
05/31/2005,14:49,1193.25,1193.75,1193.25,1193.75,1481,688,2169.00
05/31/2005,14:50,1193.75,1194.00,1193.50,1193.75,913,599,1512.00
05/31/2005,14:51,1193.75,1194.00,1193.50,1193.75,510,456,966.00
05/31/2005,14:52,1193.75,1194.00,1193.25,1193.75,1171,1339,2510.00
05/31/2005,14:53,1194.00,1194.25,1193.75,1194.00,2494,525,3019.00
05/31/2005,14:54,1193.75,1194.50,1193.50,1194.25,1712,1884,3596.00
05/31/2005,14:55,1194.00,1194.25,1194.00,1194.25,421,129,550.00
05/31/2005,14:56,1194.00,1194.25,1193.50,1193.50,160,1774,1934.00
05/31/2005,14:57,1193.75,1194.00,1193.50,1193.75,1538,1732,3270.00
05/31/2005,14:58,1193.50,1193.75,1192.75,1193.00,2791,4368,7159.00
05/31/2005,14:59,1193.25,1193.25,1192.50,1192.75,2636,5862,8498.00
05/31/2005,15:00,1192.75,1193.00,1192.00,1192.50,5682,10976,16658.00
05/31/2005,15:01,1192.50,1192.75,1191.75,1192.50,6813,7253,14066.00
05/31/2005,15:02,1192.50,1192.75,1192.25,1192.50,2711,2311,5022.00
05/31/2005,15:03,1192.50,1192.50,1192.00,1192.00,394,1526,1920.00
05/31/2005,15:04,1192.00,1192.25,1191.50,1192.00,1831,4716,6547.00
05/31/2005,15:05,1192.00,1192.25,1191.75,1192.25,784,1002,1786.00
05/31/2005,15:06,1192.25,1192.25,1192.00,1192.25,2408,667,3075.00
05/31/2005,15:07,1192.25,1192.25,1191.75,1192.00,1474,2482,3956.00
05/31/2005,15:08,1192.25,1192.25,1192.00,1192.00,37,641,678.00
05/31/2005,15:09,1192.25,1192.50,1192.00,1192.50,1528,470,1998.00
05/31/2005,15:10,1192.50,1192.50,1192.25,1192.50,1665,439,2104.00
05/31/2005,15:11,1192.50,1192.75,1192.25,1192.75,1585,52,1637.00
05/31/2005,15:12,1192.75,1193.00,1192.50,1192.75,510,301,811.00
05/31/2005,15:13,1193.00,1193.00,1192.50,1193.00,931,1290,2221.00
05/31/2005,15:14,1193.00,1193.00,1192.75,1193.00,758,770,1528.00
05/31/2005,15:15,1192.75,1193.25,1192.50,1192.75,3186,3675,6861.00
05/31/2005,15:16,1192.75,1193.00,1192.75,1193.00,45,10,55.00
05/31/2005,15:31,1192.50,1193.00,1192.50,1192.75,227,168,395.00
05/31/2005,15:32,1192.75,1193.00,1192.75,1192.75,60,23,83.00
05/31/2005,15:33,1192.75,1193.25,1192.50,1193.00,581,211,792.00
05/31/2005,15:34,1192.75,1193.00,1192.50,1193.00,223,208,431.00
05/31/2005,15:35,1193.00,1193.00,1192.50,1192.50,3,84,87.00
05/31/2005,15:36,1192.50,1192.50,1192.25,1192.50,63,308,371.00
05/31/2005,15:37,1192.25,1192.50,1192.25,1192.25,1,94,95.00
05/31/2005,15:38,1192.25,1192.50,1192.25,1192.50,173,8,181.00
05/31/2005,15:39,1192.50,1192.50,1192.50,1192.50,37,0,37.00
05/31/2005,15:40,1192.50,1192.50,1192.25,1192.25,29,5,34.00
05/31/2005,15:41,1192.50,1192.50,1192.50,1192.50,87,0,87.00
05/31/2005,15:42,1192.25,1192.25,1192.25,1192.25,0,20,20.00
05/31/2005,15:43,1192.25,1192.50,1192.25,1192.50,6,11,17.00
05/31/2005,15:44,1192.50,1192.50,1192.25,1192.25,1,4,5.00
05/31/2005,15:45,1192.50,1192.50,1192.25,1192.25,4,5,9.00
05/31/2005,15:46,1192.25,1192.25,1192.25,1192.25,0,3,3.00
05/31/2005,15:47,1192.50,1192.50,1192.50,1192.50,5,0,5.00
05/31/2005,15:48,1192.25,1192.25,1192.25,1192.25,0,5,5.00
05/31/2005,15:50,1192.25,1192.25,1192.00,1192.00,0,174,174.00
05/31/2005,15:51,1192.00,1192.25,1192.00,1192.00,4,313,317.00
05/31/2005,15:52,1192.00,1192.25,1191.75,1192.00,2,167,169.00
05/31/2005,15:53,1192.00,1192.00,1192.00,1192.00,6,0,6.00
05/31/2005,15:54,1192.00,1192.00,1192.00,1192.00,60,0,60.00
05/31/2005,15:56,1192.25,1192.25,1192.25,1192.25,1,0,1.00
05/31/2005,15:58,1192.25,1192.25,1192.00,1192.25,38,12,50.00
05/31/2005,15:59,1192.25,1192.25,1192.25,1192.25,6,0,6.00
05/31/2005,16:00,1192.00,1192.25,1192.00,1192.25,118,5,123.00
05/31/2005,17:01,1192.50,1192.50,1192.50,1192.50,21,0,21.00
05/31/2005,17:02,1192.50,1192.50,1192.50,1192.50,94,0,94.00
05/31/2005,17:03,1192.50,1192.50,1192.25,1192.25,37,4,41.00
05/31/2005,17:04,1192.25,1192.50,1192.25,1192.50,5,3,8.00
05/31/2005,17:05,1192.50,1192.50,1192.50,1192.50,5,0,5.00
05/31/2005,17:06,1192.25,1192.75,1192.25,1192.75,132,4,136.00
05/31/2005,17:07,1192.75,1193.00,1192.75,1193.00,37,0,37.00
05/31/2005,17:08,1193.00,1193.00,1193.00,1193.00,27,0,27.00
05/31/2005,17:09,1192.75,1192.75,1192.75,1192.75,0,6,6.00
05/31/2005,17:10,1193.00,1193.00,1193.00,1193.00,8,0,8.00
05/31/2005,17:11,1193.00,1193.00,1193.00,1193.00,5,0,5.00
05/31/2005,17:12,1193.25,1193.25,1193.00,1193.25,11,2,13.00
05/31/2005,17:14,1193.00,1193.00,1192.75,1193.00,10,9,19.00
05/31/2005,17:15,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/31/2005,17:18,1193.00,1193.00,1192.75,1192.75,2,1,3.00
05/31/2005,17:20,1193.00,1193.00,1193.00,1193.00,25,0,25.00
05/31/2005,17:21,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/31/2005,17:22,1192.75,1192.75,1192.75,1192.75,0,45,45.00
05/31/2005,17:23,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/31/2005,17:25,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/31/2005,17:26,1193.00,1193.00,1192.75,1192.75,1,42,43.00
05/31/2005,17:27,1192.50,1192.50,1192.50,1192.50,0,50,50.00
05/31/2005,17:28,1192.50,1192.50,1192.50,1192.50,0,6,6.00
05/31/2005,17:29,1192.50,1192.50,1192.50,1192.50,0,4,4.00
05/31/2005,17:31,1192.75,1192.75,1192.75,1192.75,51,0,51.00
05/31/2005,17:32,1192.50,1192.50,1192.50,1192.50,0,10,10.00
05/31/2005,17:33,1192.75,1192.75,1192.75,1192.75,5,0,5.00
05/31/2005,17:35,1192.75,1192.75,1192.75,1192.75,25,0,25.00
05/31/2005,17:36,1193.00,1193.00,1193.00,1193.00,5,0,5.00
05/31/2005,17:37,1193.00,1193.00,1193.00,1193.00,10,0,10.00
05/31/2005,17:38,1192.75,1192.75,1192.75,1192.75,0,7,7.00
05/31/2005,17:39,1193.00,1193.00,1193.00,1193.00,18,0,18.00
05/31/2005,17:40,1193.00,1193.00,1193.00,1193.00,5,0,5.00
05/31/2005,17:41,1193.00,1193.00,1193.00,1193.00,3,0,3.00
05/31/2005,17:43,1193.00,1193.00,1192.75,1192.75,1,24,25.00
05/31/2005,17:44,1192.75,1192.75,1192.75,1192.75,0,73,73.00
05/31/2005,17:45,1192.75,1192.75,1192.75,1192.75,0,74,74.00
05/31/2005,17:51,1192.75,1192.75,1192.75,1192.75,0,6,6.00
05/31/2005,17:52,1192.75,1192.75,1192.75,1192.75,0,42,42.00
05/31/2005,17:53,1192.75,1192.75,1192.75,1192.75,0,418,418.00
05/31/2005,17:54,1192.50,1192.50,1192.50,1192.50,0,4,4.00
05/31/2005,17:56,1192.50,1192.50,1192.50,1192.50,0,37,37.00
05/31/2005,17:57,1192.50,1192.50,1192.50,1192.50,0,5,5.00
05/31/2005,17:58,1192.50,1193.00,1192.50,1192.75,116,28,144.00
05/31/2005,17:59,1192.75,1192.75,1192.75,1192.75,0,35,35.00
05/31/2005,18:00,1192.75,1192.75,1192.75,1192.75,0,5,5.00
05/31/2005,18:01,1192.75,1192.75,1192.75,1192.75,0,10,10.00
05/31/2005,18:04,1192.75,1192.75,1192.75,1192.75,0,3,3.00
05/31/2005,18:05,1193.00,1193.00,1192.75,1193.00,6,18,24.00
05/31/2005,18:09,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/31/2005,18:11,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/31/2005,18:15,1192.75,1192.75,1192.75,1192.75,0,21,21.00
05/31/2005,18:17,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/31/2005,18:18,1192.75,1192.75,1192.75,1192.75,0,2,2.00
05/31/2005,18:19,1192.75,1192.75,1192.75,1192.75,0,2,2.00
05/31/2005,18:21,1193.00,1193.00,1193.00,1193.00,1,0,1.00
05/31/2005,18:24,1192.75,1193.00,1192.75,1193.00,2,2,4.00
05/31/2005,18:25,1193.00,1193.00,1192.75,1192.75,4,916,920.00
05/31/2005,18:26,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/31/2005,18:27,1192.75,1192.75,1192.75,1192.75,0,14,14.00
05/31/2005,18:28,1192.75,1192.75,1192.75,1192.75,0,18,18.00
05/31/2005,18:29,1192.75,1192.75,1192.75,1192.75,0,27,27.00
05/31/2005,18:32,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/31/2005,18:33,1192.75,1192.75,1192.75,1192.75,0,1,1.00
05/31/2005,18:34,1192.75,1192.75,1192.75,1192.75,0,5,5.00
05/31/2005,18:41,1193.00,1193.00,1193.00,1193.00,100,0,100.00
05/31/2005,18:43,1193.00,1193.00,1193.00,1193.00,8,0,8.00
05/31/2005,18:44,1193.00,1193.25,1193.00,1193.00,9,45,54.00
05/31/2005,18:45,1193.00,1193.00,1193.00,1193.00,0,30,30.00
05/31/2005,18:46,1193.00,1193.00,1193.00,1193.00,0,31,31.00
05/31/2005,18:47,1193.00,1193.00,1193.00,1193.00,0,10,10.00
05/31/2005,18:48,1193.00,1193.00,1193.00,1193.00,0,31,31.00
05/31/2005,18:54,1193.00,1193.00,1193.00,1193.00,0,7,7.00
05/31/2005,19:04,1193.25,1193.25,1193.25,1193.25,5,0,5.00
05/31/2005,19:08,1193.25,1193.25,1193.25,1193.25,38,0,38.00
05/31/2005,19:10,1193.25,1193.25,1193.25,1193.25,3,0,3.00
05/31/2005,19:11,1193.25,1193.25,1193.25,1193.25,3,0,3.00
05/31/2005,19:12,1193.25,1193.25,1193.25,1193.25,104,0,104.00
05/31/2005,19:13,1193.25,1193.75,1193.25,1193.75,99,0,99.00
05/31/2005,19:14,1193.50,1193.50,1193.25,1193.25,0,116,116.00
05/31/2005,19:15,1193.25,1193.25,1193.25,1193.25,0,5,5.00
05/31/2005,19:16,1193.25,1193.25,1193.25,1193.25,0,67,67.00
05/31/2005,19:19,1193.50,1193.50,1193.25,1193.25,4,1,5.00
05/31/2005,19:20,1193.25,1193.25,1193.25,1193.25,0,3,3.00
05/31/2005,19:21,1193.25,1193.25,1193.00,1193.25,45,20,65.00
05/31/2005,19:22,1193.25,1193.25,1193.00,1193.00,15,9,24.00
05/31/2005,19:23,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:24,1193.00,1193.25,1193.00,1193.25,7,10,17.00
05/31/2005,19:26,1193.00,1193.00,1193.00,1193.00,0,3,3.00
05/31/2005,19:28,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:29,1193.25,1193.25,1193.25,1193.25,16,0,16.00
05/31/2005,19:30,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:31,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:34,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:37,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:39,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:46,1193.25,1193.25,1193.25,1193.25,1,0,1.00
05/31/2005,19:47,1193.50,1193.50,1193.50,1193.50,129,0,129.00
05/31/2005,19:48,1193.50,1193.50,1193.50,1193.50,135,0,135.00
05/31/2005,19:49,1193.50,1193.50,1193.50,1193.50,90,0,90.00
05/31/2005,19:50,1193.50,1193.50,1193.50,1193.50,50,0,50.00
05/31/2005,19:55,1193.25,1193.25,1193.25,1193.25,0,20,20.00
05/31/2005,19:56,1193.50,1193.50,1193.50,1193.50,1,0,1.00
05/31/2005,19:57,1193.25,1193.25,1193.25,1193.25,0,2,2.00
05/31/2005,19:58,1193.25,1193.25,1193.25,1193.25,0,6,6.00
05/31/2005,20:07,1193.25,1193.25,1193.25,1193.25,0,1,1.00
05/31/2005,20:10,1193.25,1193.25,1193.25,1193.25,0,3,3.00
05/31/2005,20:14,1193.25,1193.25,1193.25,1193.25,0,5,5.00
05/31/2005,20:18,1193.25,1193.25,1193.25,1193.25,0,1,1.00
05/31/2005,20:24,1193.25,1193.25,1193.25,1193.25,0,10,10.00
05/31/2005,20:25,1193.50,1193.50,1193.50,1193.50,15,0,15.00
05/31/2005,20:28,1193.50,1193.50,1193.25,1193.50,52,1,53.00
05/31/2005,20:29,1193.50,1193.50,1193.50,1193.50,1,0,1.00
05/31/2005,20:30,1193.25,1193.25,1193.25,1193.25,0,1,1.00
05/31/2005,20:34,1193.25,1193.25,1193.25,1193.25,0,10,10.00
05/31/2005,20:37,1193.25,1193.25,1193.25,1193.25,0,9,9.00
05/31/2005,20:38,1193.50,1193.50,1193.50,1193.50,1,0,1.00
05/31/2005,20:44,1193.50,1193.75,1193.50,1193.50,38,5,43.00
05/31/2005,20:45,1193.50,1193.50,1193.50,1193.50,0,1,1.00
05/31/2005,20:46,1193.50,1193.50,1193.50,1193.50,0,5,5.00
05/31/2005,20:47,1193.50,1193.50,1193.50,1193.50,0,2,2.00
05/31/2005,20:48,1193.50,1193.50,1193.25,1193.25,0,20,20.00
05/31/2005,20:49,1193.25,1193.25,1193.25,1193.25,0,3,3.00
05/31/2005,20:51,1193.25,1193.75,1193.25,1193.75,112,1,113.00
05/31/2005,20:52,1193.50,1193.75,1193.50,1193.75,30,1,31.00
05/31/2005,20:53,1193.75,1194.25,1193.75,1194.00,493,40,533.00
05/31/2005,20:54,1193.75,1193.75,1193.75,1193.75,0,5,5.00
05/31/2005,20:55,1193.75,1193.75,1193.75,1193.75,0,6,6.00
05/31/2005,20:56,1194.00,1194.00,1193.75,1194.00,229,10,239.00
05/31/2005,20:57,1194.00,1194.00,1194.00,1194.00,184,0,184.00
05/31/2005,20:58,1194.00,1194.00,1194.00,1194.00,6,0,6.00
05/31/2005,20:59,1193.75,1193.75,1193.75,1193.75,0,1,1.00
05/31/2005,21:00,1194.00,1194.25,1194.00,1194.25,397,0,397.00
05/31/2005,21:01,1194.50,1194.50,1194.25,1194.25,3,96,99.00
05/31/2005,21:02,1194.00,1194.00,1194.00,1194.00,0,22,22.00
05/31/2005,21:03,1194.00,1194.00,1194.00,1194.00,0,39,39.00
05/31/2005,21:05,1194.00,1194.00,1194.00,1194.00,0,6,6.00
05/31/2005,21:06,1194.00,1194.00,1194.00,1194.00,0,9,9.00
05/31/2005,21:08,1194.00,1194.00,1194.00,1194.00,0,31,31.00
05/31/2005,21:11,1193.75,1193.75,1193.75,1193.75,0,5,5.00
05/31/2005,21:12,1193.75,1193.75,1193.75,1193.75,0,1,1.00
05/31/2005,21:13,1194.00,1194.00,1194.00,1194.00,10,0,10.00
05/31/2005,21:14,1194.25,1194.25,1194.25,1194.25,225,0,225.00
05/31/2005,21:15,1194.25,1194.25,1194.25,1194.25,28,0,28.00
05/31/2005,21:16,1194.25,1194.50,1194.00,1194.25,67,2,69.00
05/31/2005,21:18,1194.25,1194.25,1194.25,1194.25,25,0,25.00
05/31/2005,21:19,1194.25,1194.25,1194.25,1194.25,2,0,2.00
05/31/2005,21:20,1194.25,1194.25,1194.25,1194.25,1,0,1.00
05/31/2005,21:23,1194.00,1194.00,1194.00,1194.00,0,1,1.00
05/31/2005,21:24,1194.25,1194.25,1194.25,1194.25,1,0,1.00
05/31/2005,21:29,1194.00,1194.25,1194.00,1194.25,23,2,25.00
05/31/2005,21:30,1194.25,1194.25,1194.00,1194.00,2,24,26.00
05/31/2005,21:31,1194.00,1194.00,1194.00,1194.00,0,12,12.00
05/31/2005,21:32,1194.00,1194.00,1194.00,1194.00,0,30,30.00
05/31/2005,21:34,1194.00,1194.00,1194.00,1194.00,0,6,6.00
05/31/2005,21:37,1194.00,1194.00,1194.00,1194.00,0,6,6.00
05/31/2005,21:40,1194.00,1194.00,1194.00,1194.00,0,1,1.00
05/31/2005,21:41,1194.25,1194.25,1194.00,1194.00,82,100,182.00
05/31/2005,21:43,1194.00,1194.00,1194.00,1194.00,0,1,1.00
05/31/2005,21:44,1194.25,1194.25,1194.25,1194.25,60,0,60.00
05/31/2005,21:45,1194.25,1194.50,1194.25,1194.50,503,0,503.00
05/31/2005,21:46,1194.50,1194.75,1194.50,1194.50,13,5,18.00
05/31/2005,21:47,1194.50,1194.50,1194.50,1194.50,0,5,5.00
05/31/2005,21:49,1194.75,1194.75,1194.75,1194.75,40,0,40.00
05/31/2005,21:52,1194.75,1194.75,1194.50,1194.50,22,1,23.00
05/31/2005,21:53,1194.50,1194.75,1194.50,1194.75,5,12,17.00
05/31/2005,21:54,1194.50,1194.50,1194.50,1194.50,0,5,5.00
05/31/2005,21:55,1194.50,1194.50,1194.50,1194.50,0,20,20.00
05/31/2005,21:56,1194.50,1194.50,1194.50,1194.50,0,9,9.00
05/31/2005,21:57,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,21:58,1194.50,1194.50,1194.50,1194.50,0,30,30.00
05/31/2005,21:59,1194.50,1194.50,1194.50,1194.50,0,78,78.00
05/31/2005,22:00,1194.50,1194.50,1194.50,1194.50,0,29,29.00
05/31/2005,22:01,1194.50,1194.50,1194.50,1194.50,0,18,18.00
05/31/2005,22:02,1194.50,1194.50,1194.50,1194.50,0,18,18.00
05/31/2005,22:03,1194.50,1194.50,1194.50,1194.50,0,11,11.00
05/31/2005,22:05,1194.50,1194.50,1194.50,1194.50,0,11,11.00
05/31/2005,22:06,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,22:07,1194.50,1194.50,1194.50,1194.50,0,8,8.00
05/31/2005,22:08,1194.50,1194.50,1194.50,1194.50,0,9,9.00
05/31/2005,22:09,1194.50,1194.50,1194.50,1194.50,0,3,3.00
05/31/2005,22:10,1194.50,1194.50,1194.50,1194.50,0,2,2.00
05/31/2005,22:11,1194.50,1194.50,1194.50,1194.50,0,4,4.00
05/31/2005,22:12,1194.50,1194.50,1194.50,1194.50,0,2,2.00
05/31/2005,22:13,1194.75,1194.75,1194.75,1194.75,2,0,2.00
05/31/2005,22:14,1194.50,1194.50,1194.50,1194.50,0,5,5.00
05/31/2005,22:15,1194.50,1194.50,1194.50,1194.50,0,6,6.00
05/31/2005,22:16,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,22:19,1194.50,1194.50,1194.50,1194.50,0,15,15.00
05/31/2005,22:20,1194.50,1194.50,1194.50,1194.50,0,23,23.00
05/31/2005,22:21,1194.50,1194.50,1194.50,1194.50,0,16,16.00
05/31/2005,22:22,1194.50,1194.50,1194.50,1194.50,0,6,6.00
05/31/2005,22:23,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,22:26,1194.50,1194.50,1194.50,1194.50,0,5,5.00
05/31/2005,22:27,1194.25,1194.25,1194.25,1194.25,0,2,2.00
05/31/2005,22:28,1194.25,1194.25,1194.25,1194.25,0,1,1.00
05/31/2005,22:30,1194.50,1194.50,1194.50,1194.50,41,0,41.00
05/31/2005,22:31,1194.50,1194.50,1194.50,1194.50,6,0,6.00
05/31/2005,22:32,1194.50,1194.50,1194.50,1194.50,53,0,53.00
05/31/2005,22:35,1194.50,1194.50,1194.50,1194.50,1,0,1.00
05/31/2005,22:37,1194.25,1194.25,1194.25,1194.25,0,2,2.00
05/31/2005,22:39,1194.50,1194.50,1194.50,1194.50,19,0,19.00
05/31/2005,22:41,1194.50,1194.50,1194.50,1194.50,5,0,5.00
05/31/2005,22:43,1194.50,1194.50,1194.25,1194.25,20,21,41.00
05/31/2005,22:44,1194.50,1194.50,1194.50,1194.50,25,0,25.00
05/31/2005,22:45,1194.50,1194.75,1194.50,1194.75,212,0,212.00
05/31/2005,22:48,1194.50,1194.50,1194.50,1194.50,0,3,3.00
05/31/2005,22:49,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,22:50,1194.50,1194.50,1194.50,1194.50,0,6,6.00
05/31/2005,22:52,1194.50,1194.50,1194.50,1194.50,0,6,6.00
05/31/2005,22:53,1194.50,1194.75,1194.50,1194.75,151,1,152.00
05/31/2005,22:54,1194.75,1195.00,1194.75,1194.75,20,22,42.00
05/31/2005,22:55,1194.75,1194.75,1194.75,1194.75,0,35,35.00
05/31/2005,22:56,1194.75,1194.75,1194.75,1194.75,0,32,32.00
05/31/2005,23:00,1194.75,1194.75,1194.75,1194.75,0,29,29.00
05/31/2005,23:01,1194.75,1194.75,1194.75,1194.75,0,67,67.00
05/31/2005,23:02,1194.75,1194.75,1194.75,1194.75,0,2,2.00
05/31/2005,23:03,1194.75,1194.75,1194.75,1194.75,0,2,2.00
05/31/2005,23:04,1194.75,1194.75,1194.75,1194.75,0,49,49.00
05/31/2005,23:05,1194.75,1195.00,1194.75,1195.00,2,12,14.00
05/31/2005,23:06,1194.75,1194.75,1194.75,1194.75,0,21,21.00
05/31/2005,23:07,1194.75,1194.75,1194.50,1194.50,5,53,58.00
05/31/2005,23:08,1194.50,1194.75,1194.50,1194.75,61,1,62.00
05/31/2005,23:12,1194.75,1194.75,1194.75,1194.75,66,0,66.00
05/31/2005,23:13,1194.75,1194.75,1194.50,1194.50,4,10,14.00
05/31/2005,23:17,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,23:23,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,23:26,1194.50,1194.50,1194.50,1194.50,0,1,1.00
05/31/2005,23:28,1194.75,1194.75,1194.75,1194.75,1,0,1.00
05/31/2005,23:31,1194.75,1194.75,1194.75,1194.75,1,0,1.00
05/31/2005,23:32,1194.75,1194.75,1194.75,1194.75,1,0,1.00
05/31/2005,23:36,1194.75,1194.75,1194.75,1194.75,106,0,106.00
05/31/2005,23:37,1194.75,1194.75,1194.75,1194.75,5,0,5.00
05/31/2005,23:38,1194.75,1194.75,1194.75,1194.75,16,0,16.00
05/31/2005,23:40,1194.75,1194.75,1194.75,1194.75,1,0,1.00
05/31/2005,23:41,1194.75,1195.00,1194.75,1194.75,2,1,3.00
05/31/2005,23:42,1194.75,1194.75,1194.75,1194.75,0,1,1.00
05/31/2005,23:43,1194.75,1194.75,1194.75,1194.75,0,2,2.00
05/31/2005,23:44,1194.75,1194.75,1194.75,1194.75,0,1,1.00
05/31/2005,23:45,1194.75,1194.75,1194.75,1194.75,0,1,1.00
05/31/2005,23:48,1194.75,1194.75,1194.75,1194.75,0,30,30.00
05/31/2005,23:52,1194.75,1194.75,1194.75,1194.75,0,1,1.00
05/31/2005,23:54,1194.75,1194.75,1194.75,1194.75,0,6,6.00
05/31/2005,23:55,1194.75,1194.75,1194.75,1194.75,0,4,4.00
05/31/2005,23:57,1194.75,1194.75,1194.75,1194.75,0,36,36.00
05/31/2005,23:58,1194.75,1194.75,1194.75,1194.75,0,1,1.00
05/31/2005,23:59,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/01/2005,00:01,1194.75,1194.75,1194.75,1194.75,0,5,5.00
06/01/2005,00:02,1194.75,1194.75,1194.75,1194.75,0,19,19.00
06/01/2005,00:03,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/01/2005,00:04,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/01/2005,00:05,1194.75,1194.75,1194.75,1194.75,0,4,4.00
06/01/2005,00:06,1194.75,1195.00,1194.75,1195.00,1,1,2.00
06/01/2005,00:07,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/01/2005,00:09,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/01/2005,00:11,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/01/2005,00:12,1194.75,1194.75,1194.75,1194.75,0,2,2.00
06/01/2005,00:13,1194.75,1194.75,1194.75,1194.75,0,55,55.00
06/01/2005,00:14,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/01/2005,00:15,1194.75,1194.75,1194.75,1194.75,0,13,13.00
06/01/2005,00:16,1194.75,1194.75,1194.75,1194.75,0,5,5.00
06/01/2005,00:17,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/01/2005,00:19,1194.75,1194.75,1194.75,1194.75,0,2,2.00
06/01/2005,00:21,1194.75,1194.75,1194.75,1194.75,0,4,4.00
06/01/2005,00:22,1194.75,1194.75,1194.75,1194.75,0,13,13.00
06/01/2005,00:23,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/01/2005,00:24,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/01/2005,00:25,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/01/2005,00:27,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/01/2005,00:28,1194.75,1194.75,1194.75,1194.75,0,6,6.00
06/01/2005,00:29,1194.75,1194.75,1194.75,1194.75,0,2,2.00
06/01/2005,00:30,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/01/2005,00:31,1194.75,1194.75,1194.75,1194.75,0,25,25.00
06/01/2005,00:34,1194.75,1194.75,1194.75,1194.75,0,2,2.00
06/01/2005,00:36,1194.75,1194.75,1194.75,1194.75,0,60,60.00
06/01/2005,00:37,1194.75,1194.75,1194.75,1194.75,0,28,28.00
06/01/2005,00:41,1194.50,1194.50,1194.50,1194.50,0,164,164.00
06/01/2005,00:43,1194.50,1194.50,1194.50,1194.50,0,25,25.00
06/01/2005,00:44,1194.25,1194.25,1194.25,1194.25,0,1,1.00
06/01/2005,00:48,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/01/2005,00:49,1194.25,1194.25,1194.25,1194.25,0,6,6.00
06/01/2005,00:50,1194.25,1194.25,1194.25,1194.25,0,10,10.00
06/01/2005,00:51,1194.50,1194.50,1194.50,1194.50,9,0,9.00
06/01/2005,00:53,1194.25,1194.25,1194.25,1194.25,0,1,1.00
06/01/2005,00:54,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/01/2005,00:56,1194.25,1194.25,1194.25,1194.25,0,2,2.00
06/01/2005,00:58,1194.25,1194.25,1194.25,1194.25,0,20,20.00
06/01/2005,00:59,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/01/2005,01:00,1194.25,1194.25,1194.25,1194.25,0,2,2.00
06/01/2005,01:01,1194.25,1194.25,1194.25,1194.25,0,20,20.00
06/01/2005,01:06,1194.25,1194.25,1194.25,1194.25,0,25,25.00
06/01/2005,01:08,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/01/2005,01:11,1194.25,1194.25,1194.25,1194.25,0,1,1.00
06/01/2005,01:13,1194.25,1194.25,1194.25,1194.25,0,9,9.00
06/01/2005,01:15,1194.25,1194.25,1194.25,1194.25,0,11,11.00
06/01/2005,01:16,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/01/2005,01:18,1194.25,1194.25,1194.00,1194.00,0,73,73.00
06/01/2005,01:19,1194.00,1194.25,1194.00,1194.00,4,70,74.00
06/01/2005,01:21,1194.00,1194.00,1194.00,1194.00,0,1,1.00
06/01/2005,01:22,1193.75,1194.00,1193.75,1194.00,1,10,11.00
06/01/2005,01:23,1193.75,1193.75,1193.75,1193.75,0,121,121.00
06/01/2005,01:24,1193.75,1193.75,1193.75,1193.75,0,10,10.00
06/01/2005,01:25,1193.75,1193.75,1193.75,1193.75,0,5,5.00
06/01/2005,01:26,1193.75,1193.75,1193.75,1193.75,0,41,41.00
06/01/2005,01:27,1193.75,1193.75,1193.75,1193.75,0,60,60.00
06/01/2005,01:28,1193.75,1193.75,1193.75,1193.75,0,5,5.00
06/01/2005,01:30,1194.00,1194.00,1194.00,1194.00,32,0,32.00
06/01/2005,01:31,1194.00,1194.00,1194.00,1194.00,20,0,20.00
06/01/2005,01:34,1194.00,1194.00,1194.00,1194.00,1,0,1.00
06/01/2005,01:35,1194.00,1194.00,1194.00,1194.00,24,0,24.00
06/01/2005,01:36,1194.00,1194.00,1194.00,1194.00,22,0,22.00
06/01/2005,01:37,1194.25,1194.25,1194.00,1194.00,53,5,58.00
06/01/2005,01:39,1194.00,1194.00,1194.00,1194.00,0,20,20.00
06/01/2005,01:40,1194.00,1194.00,1194.00,1194.00,0,37,37.00
06/01/2005,01:44,1194.00,1194.00,1194.00,1194.00,0,1,1.00
06/01/2005,01:45,1194.00,1194.00,1194.00,1194.00,0,25,25.00
06/01/2005,01:46,1194.00,1194.00,1194.00,1194.00,0,2,2.00
06/01/2005,01:48,1194.00,1194.00,1194.00,1194.00,0,4,4.00
06/01/2005,01:50,1194.00,1194.00,1194.00,1194.00,0,8,8.00
06/01/2005,01:51,1194.00,1194.00,1194.00,1194.00,0,2,2.00
06/01/2005,01:52,1194.00,1194.00,1194.00,1194.00,0,2,2.00
06/01/2005,01:55,1193.75,1193.75,1193.75,1193.75,0,25,25.00
06/01/2005,01:57,1193.75,1193.75,1193.75,1193.75,0,17,17.00
06/01/2005,01:58,1194.00,1194.00,1194.00,1194.00,10,0,10.00
06/01/2005,01:59,1193.75,1193.75,1193.75,1193.75,0,85,85.00
06/01/2005,02:00,1193.75,1193.75,1193.75,1193.75,0,37,37.00
06/01/2005,02:01,1193.75,1194.00,1193.75,1193.75,25,40,65.00
06/01/2005,02:02,1193.75,1194.00,1193.75,1194.00,22,5,27.00
06/01/2005,02:03,1194.00,1194.00,1194.00,1194.00,18,0,18.00
06/01/2005,02:04,1194.00,1194.00,1193.75,1193.75,35,58,93.00
06/01/2005,02:05,1193.75,1193.75,1193.75,1193.75,0,16,16.00
06/01/2005,02:06,1193.75,1194.00,1193.75,1194.00,73,1,74.00
06/01/2005,02:07,1194.00,1194.00,1194.00,1194.00,14,0,14.00
06/01/2005,02:08,1194.00,1194.00,1194.00,1194.00,28,0,28.00
06/01/2005,02:09,1194.00,1194.00,1194.00,1194.00,25,0,25.00
06/01/2005,02:10,1194.25,1194.25,1194.00,1194.25,112,1,113.00
06/01/2005,02:11,1194.00,1194.25,1194.00,1194.25,10,3,13.00
06/01/2005,02:13,1194.25,1194.50,1194.25,1194.25,235,23,258.00
06/01/2005,02:14,1194.25,1194.25,1194.25,1194.25,0,2,2.00
06/01/2005,02:15,1194.25,1194.50,1194.25,1194.50,50,63,113.00
06/01/2005,02:16,1194.50,1194.50,1194.50,1194.50,101,0,101.00
06/01/2005,02:17,1194.50,1194.50,1194.50,1194.50,22,0,22.00
06/01/2005,02:18,1194.25,1194.25,1194.25,1194.25,0,30,30.00
06/01/2005,02:19,1194.25,1194.25,1194.00,1194.00,0,36,36.00
06/01/2005,02:20,1194.00,1194.00,1194.00,1194.00,0,1,1.00
06/01/2005,02:22,1194.00,1194.00,1194.00,1194.00,0,47,47.00
06/01/2005,02:23,1194.00,1194.00,1193.75,1193.75,0,69,69.00
06/01/2005,02:24,1193.50,1193.50,1193.50,1193.50,0,45,45.00
06/01/2005,02:25,1193.50,1193.50,1193.50,1193.50,0,70,70.00
06/01/2005,02:26,1193.75,1193.75,1193.50,1193.50,15,104,119.00
06/01/2005,02:27,1193.50,1193.50,1193.50,1193.50,0,224,224.00
06/01/2005,02:28,1193.50,1193.50,1193.50,1193.50,0,23,23.00
06/01/2005,02:29,1193.50,1193.50,1193.50,1193.50,0,199,199.00
06/01/2005,02:30,1193.50,1193.50,1193.25,1193.50,20,13,33.00
06/01/2005,02:32,1193.50,1193.75,1193.50,1193.50,79,3,82.00
06/01/2005,02:33,1193.50,1193.50,1193.50,1193.50,0,5,5.00
06/01/2005,02:34,1193.50,1193.50,1193.50,1193.50,0,16,16.00
06/01/2005,02:35,1193.50,1193.50,1193.50,1193.50,0,7,7.00
06/01/2005,02:37,1193.50,1193.50,1193.50,1193.50,0,75,75.00
06/01/2005,02:38,1193.50,1193.50,1193.50,1193.50,0,56,56.00
06/01/2005,02:39,1193.75,1194.00,1193.75,1193.75,100,1,101.00
06/01/2005,02:40,1194.00,1194.25,1194.00,1194.25,130,0,130.00
06/01/2005,02:41,1194.25,1194.25,1194.25,1194.25,5,0,5.00
06/01/2005,02:42,1194.25,1194.75,1194.25,1194.50,177,31,208.00
06/01/2005,02:43,1194.50,1194.50,1194.50,1194.50,0,40,40.00
06/01/2005,02:45,1194.50,1194.75,1194.50,1194.50,67,39,106.00
06/01/2005,02:46,1194.50,1194.75,1194.25,1194.50,127,116,243.00
06/01/2005,02:49,1194.50,1194.50,1194.50,1194.50,0,36,36.00
06/01/2005,02:50,1194.50,1194.75,1194.50,1194.75,78,3,81.00
06/01/2005,02:51,1194.75,1195.00,1194.75,1195.00,80,0,80.00
06/01/2005,02:52,1194.50,1194.75,1194.50,1194.75,48,101,149.00
06/01/2005,02:53,1194.75,1194.75,1194.50,1194.50,43,8,51.00
06/01/2005,02:54,1194.50,1194.50,1194.50,1194.50,0,1,1.00
06/01/2005,02:55,1194.25,1194.25,1194.25,1194.25,0,1,1.00
06/01/2005,02:56,1194.25,1194.25,1194.00,1194.00,0,105,105.00
06/01/2005,02:57,1194.25,1194.25,1194.25,1194.25,2,0,2.00
06/01/2005,02:58,1194.25,1194.25,1194.25,1194.25,1,0,1.00
06/01/2005,02:59,1194.25,1194.25,1193.75,1193.75,1,35,36.00
06/01/2005,03:00,1194.00,1194.00,1194.00,1194.00,18,0,18.00
06/01/2005,03:01,1194.00,1194.00,1193.75,1193.75,5,9,14.00
06/01/2005,03:02,1193.75,1193.75,1193.50,1193.50,0,20,20.00
06/01/2005,03:03,1193.50,1193.50,1193.25,1193.25,0,167,167.00
06/01/2005,03:04,1193.25,1193.25,1193.00,1193.25,1,98,99.00
06/01/2005,03:05,1193.50,1193.50,1193.50,1193.50,80,0,80.00
06/01/2005,03:06,1193.50,1193.50,1193.25,1193.25,83,11,94.00
06/01/2005,03:07,1193.25,1193.50,1193.25,1193.50,10,50,60.00
06/01/2005,03:08,1193.50,1193.50,1193.50,1193.50,190,0,190.00
06/01/2005,03:09,1193.50,1193.50,1193.50,1193.50,33,0,33.00
06/01/2005,03:10,1193.50,1193.50,1193.50,1193.50,4,0,4.00
06/01/2005,03:11,1193.75,1193.75,1193.75,1193.75,2,0,2.00
06/01/2005,03:12,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,03:13,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,03:14,1193.75,1193.75,1193.50,1193.50,1,10,11.00
06/01/2005,03:15,1193.50,1193.50,1193.50,1193.50,0,42,42.00
06/01/2005,03:17,1193.50,1193.75,1193.50,1193.75,80,20,100.00
06/01/2005,03:18,1193.50,1193.50,1193.50,1193.50,0,2,2.00
06/01/2005,03:20,1193.50,1193.50,1193.25,1193.25,0,53,53.00
06/01/2005,03:21,1193.25,1193.25,1193.00,1193.00,0,80,80.00
06/01/2005,03:22,1193.00,1193.00,1193.00,1193.00,0,10,10.00
06/01/2005,03:23,1193.00,1193.25,1193.00,1193.25,23,1,24.00
06/01/2005,03:24,1193.25,1193.25,1193.00,1193.00,19,367,386.00
06/01/2005,03:25,1193.00,1193.00,1193.00,1193.00,0,52,52.00
06/01/2005,03:26,1193.00,1193.00,1193.00,1193.00,0,305,305.00
06/01/2005,03:27,1193.00,1193.00,1192.75,1193.00,36,77,113.00
06/01/2005,03:28,1192.75,1193.25,1192.75,1193.25,92,3,95.00
06/01/2005,03:29,1193.25,1193.25,1193.25,1193.25,7,0,7.00
06/01/2005,03:30,1193.25,1193.25,1193.25,1193.25,98,0,98.00
06/01/2005,03:31,1193.25,1193.25,1193.25,1193.25,47,0,47.00
06/01/2005,03:32,1193.25,1193.25,1193.25,1193.25,25,0,25.00
06/01/2005,03:33,1193.25,1193.25,1193.25,1193.25,2,0,2.00
06/01/2005,03:35,1193.00,1193.00,1193.00,1193.00,0,19,19.00
06/01/2005,03:36,1193.00,1193.00,1193.00,1193.00,0,1,1.00
06/01/2005,03:37,1193.25,1193.25,1193.00,1193.00,1,5,6.00
06/01/2005,03:39,1193.00,1193.00,1193.00,1193.00,0,6,6.00
06/01/2005,03:40,1193.25,1193.25,1193.25,1193.25,7,0,7.00
06/01/2005,03:42,1193.00,1193.00,1193.00,1193.00,0,3,3.00
06/01/2005,03:44,1193.00,1193.00,1193.00,1193.00,0,2,2.00
06/01/2005,03:45,1193.25,1193.25,1193.25,1193.25,1,0,1.00
06/01/2005,03:46,1193.00,1193.00,1193.00,1193.00,0,168,168.00
06/01/2005,03:49,1193.25,1193.25,1193.25,1193.25,60,0,60.00
06/01/2005,03:50,1193.25,1193.25,1193.25,1193.25,10,0,10.00
06/01/2005,03:51,1193.25,1193.25,1193.25,1193.25,14,0,14.00
06/01/2005,03:52,1193.25,1193.25,1193.25,1193.25,1,0,1.00
06/01/2005,03:53,1193.50,1193.50,1193.50,1193.50,1,0,1.00
06/01/2005,03:54,1193.50,1193.50,1193.50,1193.50,65,0,65.00
06/01/2005,03:55,1193.75,1193.75,1193.75,1193.75,25,0,25.00
06/01/2005,03:56,1193.75,1194.00,1193.75,1194.00,141,0,141.00
06/01/2005,03:57,1194.00,1194.00,1194.00,1194.00,6,0,6.00
06/01/2005,03:58,1194.00,1194.00,1194.00,1194.00,131,0,131.00
06/01/2005,03:59,1194.00,1194.00,1194.00,1194.00,34,0,34.00
06/01/2005,04:00,1194.00,1194.25,1194.00,1194.25,12,0,12.00
06/01/2005,04:01,1194.25,1194.25,1194.00,1194.00,2,16,18.00
06/01/2005,04:02,1194.00,1194.00,1193.75,1193.75,0,81,81.00
06/01/2005,04:03,1193.50,1193.50,1193.50,1193.50,0,28,28.00
06/01/2005,04:04,1193.50,1193.50,1193.50,1193.50,0,5,5.00
06/01/2005,04:05,1193.50,1193.50,1193.50,1193.50,0,112,112.00
06/01/2005,04:07,1193.75,1193.75,1193.75,1193.75,171,0,171.00
06/01/2005,04:08,1193.75,1193.75,1193.75,1193.75,57,0,57.00
06/01/2005,04:11,1193.75,1193.75,1193.75,1193.75,5,0,5.00
06/01/2005,04:12,1193.75,1193.75,1193.75,1193.75,187,0,187.00
06/01/2005,04:13,1194.00,1194.00,1194.00,1194.00,97,0,97.00
06/01/2005,04:15,1194.00,1194.00,1194.00,1194.00,9,0,9.00
06/01/2005,04:16,1193.75,1194.00,1193.75,1194.00,22,1,23.00
06/01/2005,04:17,1194.00,1194.00,1194.00,1194.00,3,0,3.00
06/01/2005,04:18,1194.00,1194.00,1194.00,1194.00,14,0,14.00
06/01/2005,04:19,1194.00,1194.00,1194.00,1194.00,16,0,16.00
06/01/2005,04:20,1193.75,1193.75,1193.75,1193.75,0,16,16.00
06/01/2005,04:21,1193.75,1193.75,1193.75,1193.75,0,30,30.00
06/01/2005,04:23,1194.00,1194.00,1194.00,1194.00,1,0,1.00
06/01/2005,04:24,1194.00,1194.00,1194.00,1194.00,54,0,54.00
06/01/2005,04:26,1194.00,1194.00,1194.00,1194.00,32,0,32.00
06/01/2005,04:27,1194.00,1194.00,1194.00,1194.00,13,0,13.00
06/01/2005,04:28,1194.00,1194.00,1194.00,1194.00,4,0,4.00
06/01/2005,04:29,1194.00,1194.00,1194.00,1194.00,90,0,90.00
06/01/2005,04:30,1194.25,1194.25,1194.25,1194.25,55,0,55.00
06/01/2005,04:31,1194.00,1194.00,1194.00,1194.00,0,35,35.00
06/01/2005,04:32,1194.00,1194.25,1194.00,1194.25,6,5,11.00
06/01/2005,04:34,1194.25,1194.25,1194.25,1194.25,34,0,34.00
06/01/2005,04:36,1194.25,1194.25,1194.25,1194.25,1,0,1.00
06/01/2005,04:38,1194.00,1194.00,1194.00,1194.00,0,70,70.00
06/01/2005,04:40,1194.00,1194.00,1194.00,1194.00,0,22,22.00
06/01/2005,04:42,1194.00,1194.00,1194.00,1194.00,0,1,1.00
06/01/2005,04:45,1194.00,1194.00,1194.00,1194.00,0,1,1.00
06/01/2005,04:47,1194.00,1194.00,1194.00,1194.00,0,3,3.00
06/01/2005,04:48,1193.75,1193.75,1193.75,1193.75,0,36,36.00
06/01/2005,04:50,1193.75,1193.75,1193.75,1193.75,0,15,15.00
06/01/2005,04:54,1193.75,1193.75,1193.75,1193.75,0,10,10.00
06/01/2005,04:56,1193.50,1193.50,1193.50,1193.50,0,33,33.00
06/01/2005,04:57,1193.50,1193.75,1193.50,1193.50,1,5,6.00
06/01/2005,04:58,1193.50,1193.50,1193.50,1193.50,0,3,3.00
06/01/2005,05:00,1193.50,1193.50,1193.50,1193.50,0,9,9.00
06/01/2005,05:02,1193.75,1193.75,1193.75,1193.75,3,0,3.00
06/01/2005,05:03,1193.75,1193.75,1193.75,1193.75,2,0,2.00
06/01/2005,05:04,1193.75,1193.75,1193.75,1193.75,6,0,6.00
06/01/2005,05:05,1193.75,1193.75,1193.50,1193.50,1,44,45.00
06/01/2005,05:06,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,05:07,1193.50,1193.50,1193.50,1193.50,0,2,2.00
06/01/2005,05:08,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,05:09,1193.50,1193.50,1193.50,1193.50,0,34,34.00
06/01/2005,05:10,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,05:11,1193.50,1193.50,1193.50,1193.50,0,109,109.00
06/01/2005,05:12,1193.50,1193.75,1193.50,1193.75,2,13,15.00
06/01/2005,05:13,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/01/2005,05:14,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/01/2005,05:15,1193.50,1193.50,1193.50,1193.50,0,7,7.00
06/01/2005,05:16,1193.75,1193.75,1193.75,1193.75,3,0,3.00
06/01/2005,05:18,1193.75,1193.75,1193.50,1193.50,6,1,7.00
06/01/2005,05:19,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/01/2005,05:21,1193.50,1193.50,1193.50,1193.50,0,119,119.00
06/01/2005,05:22,1193.75,1193.75,1193.50,1193.50,1,66,67.00
06/01/2005,05:23,1193.50,1193.75,1193.50,1193.75,134,287,421.00
06/01/2005,05:24,1194.00,1194.00,1193.75,1193.75,28,5,33.00
06/01/2005,05:26,1194.00,1194.00,1194.00,1194.00,6,0,6.00
06/01/2005,05:27,1194.00,1194.00,1194.00,1194.00,74,0,74.00
06/01/2005,05:28,1194.25,1194.25,1194.25,1194.25,1,0,1.00
06/01/2005,05:29,1194.25,1194.25,1194.25,1194.25,35,0,35.00
06/01/2005,05:30,1194.25,1194.50,1194.25,1194.50,141,0,141.00
06/01/2005,05:31,1194.50,1194.50,1194.25,1194.25,2,19,21.00
06/01/2005,05:32,1194.25,1194.25,1194.25,1194.25,0,16,16.00
06/01/2005,05:33,1194.25,1194.25,1194.25,1194.25,0,121,121.00
06/01/2005,05:34,1194.00,1194.00,1194.00,1194.00,0,14,14.00
06/01/2005,05:35,1194.00,1194.00,1194.00,1194.00,0,6,6.00
06/01/2005,05:36,1194.00,1194.00,1193.75,1193.75,0,269,269.00
06/01/2005,05:37,1193.50,1193.50,1193.50,1193.50,0,3,3.00
06/01/2005,05:38,1193.75,1193.75,1193.75,1193.75,138,0,138.00
06/01/2005,05:39,1193.75,1193.75,1193.75,1193.75,6,0,6.00
06/01/2005,05:40,1193.75,1193.75,1193.75,1193.75,7,0,7.00
06/01/2005,05:41,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/01/2005,05:44,1194.00,1194.00,1193.75,1193.75,2,51,53.00
06/01/2005,05:45,1193.50,1193.75,1193.50,1193.50,10,4,14.00
06/01/2005,05:46,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/01/2005,05:48,1193.75,1193.75,1193.75,1193.75,2,0,2.00
06/01/2005,05:49,1193.50,1193.75,1193.50,1193.50,2,120,122.00
06/01/2005,05:50,1193.25,1193.50,1193.25,1193.25,8,201,209.00
06/01/2005,05:52,1193.25,1193.25,1193.25,1193.25,0,4,4.00
06/01/2005,05:55,1193.50,1193.50,1193.50,1193.50,1,0,1.00
06/01/2005,05:56,1193.50,1193.50,1193.25,1193.25,1,70,71.00
06/01/2005,05:57,1193.25,1193.25,1193.25,1193.25,0,29,29.00
06/01/2005,05:58,1193.25,1193.25,1193.25,1193.25,0,3,3.00
06/01/2005,05:59,1193.00,1193.25,1193.00,1193.25,1,13,14.00
06/01/2005,06:00,1193.25,1193.25,1193.25,1193.25,110,0,110.00
06/01/2005,06:01,1193.25,1193.25,1193.00,1193.00,32,5,37.00
06/01/2005,06:02,1193.00,1193.00,1193.00,1193.00,0,1,1.00
06/01/2005,06:03,1193.25,1193.25,1193.25,1193.25,40,0,40.00
06/01/2005,06:04,1193.00,1193.00,1193.00,1193.00,0,69,69.00
06/01/2005,06:05,1193.00,1193.00,1193.00,1193.00,0,4,4.00
06/01/2005,06:06,1193.00,1193.00,1193.00,1193.00,0,1,1.00
06/01/2005,06:07,1193.00,1193.00,1193.00,1193.00,0,4,4.00
06/01/2005,06:09,1193.00,1193.00,1193.00,1193.00,0,1,1.00
06/01/2005,06:10,1193.25,1193.25,1193.00,1193.00,1,24,25.00
06/01/2005,06:12,1193.00,1193.00,1193.00,1193.00,0,5,5.00
06/01/2005,06:13,1193.00,1193.25,1193.00,1193.00,30,107,137.00
06/01/2005,06:14,1193.25,1193.25,1193.00,1193.00,60,31,91.00
06/01/2005,06:18,1193.25,1193.25,1193.25,1193.25,117,0,117.00
06/01/2005,06:19,1193.25,1193.25,1193.25,1193.25,1,0,1.00
06/01/2005,06:20,1193.50,1193.50,1193.25,1193.50,65,2,67.00
06/01/2005,06:21,1193.50,1193.50,1193.50,1193.50,70,0,70.00
06/01/2005,06:22,1193.75,1193.75,1193.75,1193.75,20,0,20.00
06/01/2005,06:23,1193.75,1193.75,1193.50,1193.50,382,1,383.00
06/01/2005,06:24,1193.50,1193.50,1193.50,1193.50,0,122,122.00
06/01/2005,06:25,1193.50,1193.50,1193.50,1193.50,0,24,24.00
06/01/2005,06:26,1193.50,1193.50,1193.50,1193.50,0,4,4.00
06/01/2005,06:27,1193.50,1193.50,1193.25,1193.25,0,14,14.00
06/01/2005,06:28,1193.50,1193.50,1193.50,1193.50,5,0,5.00
06/01/2005,06:29,1193.50,1193.50,1193.25,1193.50,12,1,13.00
06/01/2005,06:31,1193.75,1193.75,1193.75,1193.75,24,0,24.00
06/01/2005,06:33,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,06:35,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,06:36,1193.50,1193.50,1193.50,1193.50,0,55,55.00
06/01/2005,06:37,1193.50,1193.50,1193.50,1193.50,0,8,8.00
06/01/2005,06:38,1193.50,1193.50,1193.50,1193.50,0,35,35.00
06/01/2005,06:39,1193.50,1193.75,1193.50,1193.75,100,1,101.00
06/01/2005,06:40,1193.75,1194.00,1193.75,1193.75,99,1,100.00
06/01/2005,06:41,1194.00,1194.00,1193.75,1193.75,2,13,15.00
06/01/2005,06:42,1193.75,1193.75,1193.75,1193.75,0,15,15.00
06/01/2005,06:43,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,06:44,1193.75,1193.75,1193.75,1193.75,20,0,20.00
06/01/2005,06:45,1193.75,1193.75,1193.75,1193.75,28,0,28.00
06/01/2005,06:46,1193.75,1193.75,1193.75,1193.75,6,0,6.00
06/01/2005,06:47,1193.75,1193.75,1193.50,1193.50,2,130,132.00
06/01/2005,06:48,1193.50,1193.75,1193.25,1193.50,45,31,76.00
06/01/2005,06:49,1193.50,1193.50,1193.25,1193.25,2,36,38.00
06/01/2005,06:51,1193.50,1193.50,1193.50,1193.50,44,0,44.00
06/01/2005,06:52,1193.75,1193.75,1193.50,1193.50,1,1,2.00
06/01/2005,06:53,1193.50,1193.50,1193.50,1193.50,0,2,2.00
06/01/2005,06:55,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/01/2005,06:56,1193.50,1193.50,1193.50,1193.50,0,51,51.00
06/01/2005,06:58,1193.50,1193.50,1193.50,1193.50,0,49,49.00
06/01/2005,06:59,1193.25,1193.50,1193.25,1193.25,1,103,104.00
06/01/2005,07:00,1193.25,1193.75,1192.75,1193.75,749,597,1346.00
06/01/2005,07:01,1193.75,1193.75,1193.50,1193.75,32,3,35.00
06/01/2005,07:02,1193.50,1193.75,1193.50,1193.75,101,4,105.00
06/01/2005,07:03,1193.50,1193.75,1193.25,1193.50,127,235,362.00
06/01/2005,07:04,1193.25,1193.25,1193.25,1193.25,0,41,41.00
06/01/2005,07:05,1193.25,1193.50,1193.00,1193.50,33,17,50.00
06/01/2005,07:06,1193.25,1193.50,1193.25,1193.50,255,5,260.00
06/01/2005,07:07,1193.50,1193.50,1193.50,1193.50,7,0,7.00
06/01/2005,07:09,1193.75,1193.75,1193.50,1193.50,14,1,15.00
06/01/2005,07:10,1193.50,1193.75,1193.50,1193.75,25,1,26.00
06/01/2005,07:12,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/01/2005,07:13,1193.75,1194.00,1193.75,1194.00,78,1,79.00
06/01/2005,07:14,1194.00,1194.00,1193.75,1193.75,5,11,16.00
06/01/2005,07:15,1193.75,1193.75,1193.75,1193.75,0,85,85.00
06/01/2005,07:16,1193.75,1193.75,1193.75,1193.75,0,38,38.00
06/01/2005,07:17,1193.75,1194.00,1193.75,1194.00,1,2,3.00
06/01/2005,07:18,1193.75,1193.75,1193.75,1193.75,0,171,171.00
06/01/2005,07:19,1193.75,1194.00,1193.75,1193.75,104,28,132.00
06/01/2005,07:20,1193.75,1193.75,1193.75,1193.75,0,2,2.00
06/01/2005,07:21,1194.00,1194.00,1193.50,1193.75,234,101,335.00
06/01/2005,07:22,1193.75,1193.75,1193.50,1193.75,58,31,89.00
06/01/2005,07:23,1193.75,1193.75,1193.75,1193.75,12,0,12.00
06/01/2005,07:24,1193.50,1193.75,1193.50,1193.50,1,12,13.00
06/01/2005,07:25,1193.75,1193.75,1193.50,1193.50,1,1,2.00
06/01/2005,07:26,1193.75,1193.75,1193.75,1193.75,32,0,32.00
06/01/2005,07:27,1193.75,1193.75,1193.75,1193.75,8,0,8.00
06/01/2005,07:28,1193.75,1194.00,1193.50,1193.50,58,51,109.00
06/01/2005,07:29,1193.75,1193.75,1193.75,1193.75,78,0,78.00
06/01/2005,07:31,1193.50,1193.75,1193.50,1193.50,1,505,506.00
06/01/2005,07:32,1193.75,1193.75,1193.75,1193.75,158,0,158.00
06/01/2005,07:33,1193.75,1193.75,1193.50,1193.75,131,2,133.00
06/01/2005,07:35,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/01/2005,07:36,1193.50,1193.50,1193.50,1193.50,0,433,433.00
06/01/2005,07:37,1193.50,1193.50,1193.25,1193.25,0,142,142.00
06/01/2005,07:38,1193.50,1193.50,1193.25,1193.50,33,3,36.00
06/01/2005,07:39,1193.50,1193.50,1193.50,1193.50,1,0,1.00
06/01/2005,07:40,1193.50,1193.50,1193.50,1193.50,114,0,114.00
06/01/2005,07:41,1193.50,1193.50,1193.50,1193.50,115,0,115.00
06/01/2005,07:42,1193.50,1193.50,1193.25,1193.25,82,118,200.00
06/01/2005,07:43,1193.25,1193.50,1193.25,1193.25,1,102,103.00
06/01/2005,07:44,1193.25,1193.25,1193.00,1193.00,16,80,96.00
06/01/2005,07:45,1193.25,1193.50,1193.25,1193.25,36,112,148.00
06/01/2005,07:46,1193.25,1193.25,1193.25,1193.25,0,80,80.00
06/01/2005,07:47,1193.25,1193.25,1193.25,1193.25,0,1,1.00
06/01/2005,07:48,1193.25,1193.25,1193.25,1193.25,0,125,125.00
06/01/2005,07:49,1193.25,1193.25,1193.25,1193.25,0,59,59.00
06/01/2005,07:50,1193.25,1193.25,1193.00,1193.25,40,45,85.00
06/01/2005,07:51,1193.00,1193.25,1192.75,1192.75,2,440,442.00
06/01/2005,07:52,1193.00,1193.25,1193.00,1193.00,49,245,294.00
06/01/2005,07:53,1193.00,1193.25,1192.75,1193.00,3,215,218.00
06/01/2005,07:54,1193.00,1193.00,1192.75,1192.75,115,2,117.00
06/01/2005,07:55,1193.00,1193.00,1192.25,1192.50,420,1445,1865.00
06/01/2005,07:56,1192.50,1193.00,1192.50,1192.75,927,434,1361.00
06/01/2005,07:57,1192.75,1192.75,1192.75,1192.75,90,0,90.00
06/01/2005,07:58,1192.75,1192.75,1192.75,1192.75,15,0,15.00
06/01/2005,07:59,1192.75,1192.75,1192.50,1192.50,409,21,430.00
06/01/2005,08:00,1192.50,1192.75,1192.50,1192.50,2,187,189.00
06/01/2005,08:01,1192.50,1192.50,1192.25,1192.50,33,648,681.00
06/01/2005,08:02,1192.50,1192.75,1192.50,1192.50,372,222,594.00
06/01/2005,08:03,1192.50,1192.50,1192.25,1192.25,0,112,112.00
06/01/2005,08:04,1192.50,1192.75,1192.50,1192.50,163,2,165.00
06/01/2005,08:05,1192.50,1192.75,1192.50,1192.75,806,1,807.00
06/01/2005,08:06,1192.75,1192.75,1192.75,1192.75,112,0,112.00
06/01/2005,08:07,1193.00,1193.00,1192.75,1193.00,175,20,195.00
06/01/2005,08:08,1192.75,1193.00,1192.75,1193.00,1,25,26.00
06/01/2005,08:09,1193.00,1193.00,1192.75,1193.00,534,2,536.00
06/01/2005,08:10,1193.00,1193.00,1193.00,1193.00,184,0,184.00
06/01/2005,08:11,1193.00,1193.00,1193.00,1193.00,195,0,195.00
06/01/2005,08:12,1193.00,1193.00,1193.00,1193.00,116,0,116.00
06/01/2005,08:13,1193.00,1193.00,1192.75,1193.00,4,3,7.00
06/01/2005,08:14,1193.00,1193.00,1192.75,1193.00,45,1,46.00
06/01/2005,08:15,1193.00,1193.00,1192.75,1192.75,2,4,6.00
06/01/2005,08:16,1193.00,1193.00,1192.75,1192.75,5,1,6.00
06/01/2005,08:17,1193.00,1193.00,1192.75,1192.75,34,2,36.00
06/01/2005,08:18,1193.00,1193.00,1193.00,1193.00,4,0,4.00
06/01/2005,08:19,1192.75,1192.75,1192.75,1192.75,0,13,13.00
06/01/2005,08:20,1192.75,1193.00,1192.75,1193.00,4,10,14.00
06/01/2005,08:21,1192.75,1193.00,1192.75,1193.00,15,6,21.00
06/01/2005,08:22,1192.75,1192.75,1192.50,1192.50,0,459,459.00
06/01/2005,08:23,1192.50,1192.75,1192.50,1192.50,66,21,87.00
06/01/2005,08:24,1192.50,1192.75,1192.50,1192.75,38,8,46.00
06/01/2005,08:25,1192.75,1192.75,1192.50,1192.50,4,26,30.00
06/01/2005,08:26,1192.50,1192.50,1192.25,1192.50,119,924,1043.00
06/01/2005,08:27,1192.50,1192.75,1192.50,1192.50,65,63,128.00
06/01/2005,08:28,1192.50,1192.75,1192.50,1192.50,1,101,102.00
06/01/2005,08:29,1192.75,1192.75,1192.50,1192.75,48,102,150.00
06/01/2005,08:30,1192.50,1192.75,1192.25,1192.75,565,666,1231.00
06/01/2005,08:31,1192.75,1192.75,1192.00,1192.25,2906,4514,7420.00
06/01/2005,08:32,1192.25,1192.50,1192.00,1192.50,1138,602,1740.00
06/01/2005,08:33,1192.25,1192.75,1192.25,1192.50,2630,1816,4446.00
06/01/2005,08:34,1192.50,1193.25,1192.50,1193.25,2336,101,2437.00
06/01/2005,08:35,1193.00,1193.25,1192.75,1193.00,774,2148,2922.00
06/01/2005,08:36,1192.75,1193.25,1192.75,1193.00,1012,1270,2282.00
06/01/2005,08:37,1193.00,1193.50,1193.00,1193.00,1577,966,2543.00
06/01/2005,08:38,1193.25,1193.25,1193.00,1193.00,524,741,1265.00
06/01/2005,08:39,1193.00,1193.25,1193.00,1193.25,105,1814,1919.00
06/01/2005,08:40,1193.00,1193.25,1193.00,1193.00,301,1917,2218.00
06/01/2005,08:41,1193.25,1193.25,1193.00,1193.00,424,911,1335.00
06/01/2005,08:42,1193.25,1193.50,1193.00,1193.25,1784,483,2267.00
06/01/2005,08:43,1193.25,1193.75,1193.25,1193.50,1711,987,2698.00
06/01/2005,08:44,1193.50,1193.75,1193.25,1193.75,1079,79,1158.00
06/01/2005,08:45,1193.75,1193.75,1193.00,1193.00,547,3359,3906.00
06/01/2005,08:46,1193.25,1193.25,1192.50,1192.75,686,1991,2677.00
06/01/2005,08:47,1192.75,1192.75,1192.50,1192.75,1190,1104,2294.00
06/01/2005,08:48,1192.75,1192.75,1192.25,1192.50,90,1681,1771.00
06/01/2005,08:49,1192.50,1193.25,1192.25,1193.25,4177,86,4263.00
06/01/2005,08:50,1193.25,1193.75,1193.00,1193.75,1019,611,1630.00
06/01/2005,08:51,1193.50,1194.00,1193.50,1193.75,2227,1281,3508.00
06/01/2005,08:52,1193.50,1193.75,1193.25,1193.25,1006,952,1958.00
06/01/2005,08:53,1193.50,1193.75,1193.25,1193.50,1579,78,1657.00
06/01/2005,08:54,1193.50,1193.75,1193.25,1193.25,1022,891,1913.00
06/01/2005,08:55,1193.25,1193.75,1193.00,1193.75,2328,1140,3468.00
06/01/2005,08:56,1193.50,1194.25,1193.50,1194.00,3012,988,4000.00
06/01/2005,08:57,1194.00,1194.50,1193.75,1194.00,2150,1584,3734.00
06/01/2005,08:58,1194.00,1194.25,1193.75,1193.75,398,483,881.00
06/01/2005,08:59,1193.75,1194.25,1193.50,1194.25,1779,537,2316.00
06/01/2005,09:00,1194.25,1194.75,1194.00,1194.25,2267,837,3104.00
06/01/2005,09:01,1194.25,1195.75,1194.00,1194.75,9761,5956,15717.00
06/01/2005,09:02,1195.00,1195.75,1194.75,1195.50,5046,2765,7811.00
06/01/2005,09:03,1195.50,1196.50,1195.50,1196.50,5585,1880,7465.00
06/01/2005,09:04,1196.25,1197.75,1196.25,1197.50,7487,3784,11271.00
06/01/2005,09:05,1197.50,1198.25,1197.25,1197.50,5631,6249,11880.00
06/01/2005,09:06,1197.50,1198.00,1197.50,1197.75,3514,1522,5036.00
06/01/2005,09:07,1197.75,1198.75,1197.50,1198.50,8757,5130,13887.00
06/01/2005,09:08,1198.75,1200.25,1198.50,1199.75,10199,5381,15580.00
06/01/2005,09:09,1199.75,1201.00,1199.50,1200.75,8252,4827,13079.00
06/01/2005,09:10,1201.00,1201.75,1200.50,1200.75,6582,6156,12738.00
06/01/2005,09:11,1200.75,1201.00,1200.25,1200.25,1389,4451,5840.00
06/01/2005,09:12,1200.25,1200.75,1200.00,1200.75,5447,3110,8557.00
06/01/2005,09:13,1201.00,1201.50,1200.50,1201.50,3331,3369,6700.00
06/01/2005,09:14,1201.50,1202.00,1201.25,1202.00,7281,2562,9843.00
06/01/2005,09:15,1201.75,1202.75,1201.75,1202.75,10269,4470,14739.00
06/01/2005,09:16,1202.75,1204.00,1202.50,1203.50,10347,6185,16532.00
06/01/2005,09:17,1203.50,1204.50,1203.00,1204.00,6342,3905,10247.00
06/01/2005,09:18,1204.25,1204.25,1203.50,1203.50,835,3359,4194.00
06/01/2005,09:19,1203.50,1204.00,1203.25,1203.50,1730,2298,4028.00
06/01/2005,09:20,1203.50,1203.75,1203.25,1203.50,666,1400,2066.00
06/01/2005,09:21,1203.50,1204.00,1203.25,1203.50,1362,1571,2933.00
06/01/2005,09:22,1203.25,1203.50,1203.00,1203.25,1401,3467,4868.00
06/01/2005,09:23,1203.50,1203.50,1202.75,1203.00,1214,1753,2967.00
06/01/2005,09:24,1202.75,1203.50,1202.75,1203.50,2493,551,3044.00
06/01/2005,09:25,1203.50,1204.00,1203.25,1203.75,2681,774,3455.00
06/01/2005,09:26,1203.75,1204.25,1203.50,1203.75,1369,1996,3365.00
06/01/2005,09:27,1203.75,1203.75,1203.00,1203.25,864,1593,2457.00
06/01/2005,09:28,1203.25,1203.50,1202.75,1202.75,1181,2658,3839.00
06/01/2005,09:29,1202.75,1203.50,1202.75,1203.25,2188,1592,3780.00
06/01/2005,09:30,1203.25,1203.75,1203.00,1203.50,1210,2156,3366.00
06/01/2005,09:31,1203.75,1204.75,1203.50,1204.50,5761,2953,8714.00
06/01/2005,09:32,1204.25,1204.75,1203.75,1204.00,2637,2847,5484.00
06/01/2005,09:33,1203.75,1204.00,1203.00,1203.25,1193,2533,3726.00
06/01/2005,09:34,1203.50,1203.50,1203.00,1203.25,1096,714,1810.00
06/01/2005,09:35,1203.25,1203.75,1203.25,1203.50,748,1108,1856.00
06/01/2005,09:36,1203.25,1203.50,1203.00,1203.25,500,808,1308.00
06/01/2005,09:37,1203.25,1203.25,1202.75,1202.75,697,1502,2199.00
06/01/2005,09:38,1202.75,1203.00,1202.50,1202.50,2118,1888,4006.00
06/01/2005,09:39,1202.75,1202.75,1202.25,1202.50,354,1160,1514.00
06/01/2005,09:40,1202.25,1202.50,1202.00,1202.25,2204,2415,4619.00
06/01/2005,09:41,1202.25,1202.50,1202.00,1202.50,581,1128,1709.00
06/01/2005,09:42,1202.25,1202.75,1202.25,1202.50,1177,518,1695.00
06/01/2005,09:43,1202.50,1202.75,1202.50,1202.75,1210,121,1331.00
06/01/2005,09:44,1202.50,1202.75,1202.25,1202.50,718,1466,2184.00
06/01/2005,09:45,1202.50,1202.50,1202.00,1202.25,858,2771,3629.00
06/01/2005,09:46,1202.25,1202.50,1202.00,1202.25,624,587,1211.00
06/01/2005,09:47,1202.25,1202.50,1201.75,1202.00,1374,1365,2739.00
06/01/2005,09:48,1202.00,1202.00,1201.75,1202.00,847,1063,1910.00
06/01/2005,09:49,1202.00,1202.50,1202.00,1202.50,1277,1022,2299.00
06/01/2005,09:50,1202.25,1202.75,1202.25,1202.75,1000,548,1548.00
06/01/2005,09:51,1202.50,1202.75,1202.25,1202.25,604,1660,2264.00
06/01/2005,09:52,1202.25,1203.00,1202.25,1202.75,1579,98,1677.00
06/01/2005,09:53,1203.00,1203.25,1202.75,1203.00,2112,1094,3206.00
06/01/2005,09:54,1202.75,1203.00,1202.50,1202.75,89,1132,1221.00
06/01/2005,09:55,1202.50,1202.75,1202.25,1202.50,340,1729,2069.00
06/01/2005,09:56,1202.75,1203.00,1202.50,1202.75,573,2394,2967.00
06/01/2005,09:57,1202.75,1203.00,1202.50,1202.50,54,1358,1412.00
06/01/2005,09:58,1202.50,1202.75,1202.25,1202.50,420,1581,2001.00
06/01/2005,09:59,1202.50,1203.00,1202.50,1202.75,1391,481,1872.00
06/01/2005,10:00,1202.75,1202.75,1202.50,1202.50,6,939,945.00
06/01/2005,10:01,1202.75,1202.75,1202.50,1202.75,327,141,468.00
06/01/2005,10:02,1202.50,1202.75,1202.00,1202.50,715,2044,2759.00
06/01/2005,10:03,1202.50,1203.00,1202.25,1202.75,1073,369,1442.00
06/01/2005,10:04,1203.00,1203.50,1202.75,1203.50,3219,2012,5231.00
06/01/2005,10:05,1203.50,1204.00,1203.00,1203.75,2638,1354,3992.00
06/01/2005,10:06,1203.50,1203.75,1203.50,1203.50,176,256,432.00
06/01/2005,10:07,1203.75,1203.75,1203.25,1203.75,1155,1598,2753.00
06/01/2005,10:08,1203.50,1204.00,1203.50,1204.00,479,150,629.00
06/01/2005,10:09,1203.75,1204.00,1203.50,1203.50,126,386,512.00
06/01/2005,10:10,1203.75,1203.75,1203.00,1203.25,156,1240,1396.00
06/01/2005,10:11,1203.25,1203.75,1203.00,1203.75,1771,232,2003.00
06/01/2005,10:12,1203.50,1204.00,1203.50,1204.00,1948,113,2061.00
06/01/2005,10:13,1204.00,1204.75,1204.00,1204.25,4410,1674,6084.00
06/01/2005,10:14,1204.25,1204.50,1204.00,1204.25,602,280,882.00
06/01/2005,10:15,1204.00,1205.00,1204.00,1204.50,3165,1356,4521.00
06/01/2005,10:16,1204.50,1205.25,1204.50,1205.25,3876,1071,4947.00
06/01/2005,10:17,1205.25,1206.00,1205.00,1205.50,5135,2923,8058.00
06/01/2005,10:18,1205.50,1205.75,1204.75,1205.50,2589,2267,4856.00
06/01/2005,10:19,1205.50,1206.25,1205.25,1206.00,4128,1812,5940.00
06/01/2005,10:20,1206.00,1206.50,1205.75,1206.00,4957,2775,7732.00
06/01/2005,10:21,1206.00,1206.50,1206.00,1206.50,1385,1551,2936.00
06/01/2005,10:22,1206.50,1207.00,1206.00,1206.50,4424,2513,6937.00
06/01/2005,10:23,1206.50,1206.75,1206.25,1206.50,2202,379,2581.00
06/01/2005,10:24,1206.50,1206.50,1206.00,1206.00,654,585,1239.00
06/01/2005,10:25,1206.00,1206.25,1205.75,1205.75,479,1150,1629.00
06/01/2005,10:26,1206.00,1206.75,1205.75,1206.25,2776,944,3720.00
06/01/2005,10:27,1206.25,1206.25,1205.75,1206.00,811,1562,2373.00
06/01/2005,10:28,1206.00,1206.25,1205.75,1206.00,176,673,849.00
06/01/2005,10:29,1206.00,1206.25,1205.50,1205.75,853,1449,2302.00
06/01/2005,10:30,1206.00,1206.25,1205.75,1206.00,1171,294,1465.00
06/01/2005,10:31,1206.00,1206.25,1205.75,1206.00,494,568,1062.00
06/01/2005,10:32,1206.00,1206.25,1206.00,1206.00,559,765,1324.00
06/01/2005,10:33,1206.00,1206.75,1205.75,1206.75,1490,413,1903.00
06/01/2005,10:34,1206.75,1206.75,1206.00,1206.00,91,1462,1553.00
06/01/2005,10:35,1206.00,1206.25,1206.00,1206.00,106,1056,1162.00
06/01/2005,10:36,1205.75,1206.00,1205.50,1205.50,26,960,986.00
06/01/2005,10:37,1205.50,1206.25,1205.50,1206.00,1246,297,1543.00
06/01/2005,10:38,1206.00,1206.25,1205.75,1206.00,299,677,976.00
06/01/2005,10:39,1206.00,1206.00,1205.75,1206.00,32,188,220.00
06/01/2005,10:40,1205.75,1206.00,1205.75,1205.75,36,102,138.00
06/01/2005,10:41,1205.75,1206.00,1205.75,1205.75,522,32,554.00
06/01/2005,10:42,1205.75,1206.00,1205.50,1205.75,177,278,455.00
06/01/2005,10:43,1205.75,1206.00,1205.50,1205.50,283,279,562.00
06/01/2005,10:44,1205.50,1205.75,1205.50,1205.50,537,1154,1691.00
06/01/2005,10:45,1205.75,1206.00,1205.25,1205.50,1155,1277,2432.00
06/01/2005,10:46,1205.50,1205.75,1205.25,1205.50,278,1147,1425.00
06/01/2005,10:47,1205.75,1205.75,1205.50,1205.50,69,185,254.00
06/01/2005,10:48,1205.50,1206.00,1205.50,1205.75,407,235,642.00
06/01/2005,10:49,1205.75,1205.75,1205.50,1205.50,22,421,443.00
06/01/2005,10:50,1205.50,1205.75,1205.25,1205.50,606,419,1025.00
06/01/2005,10:51,1205.50,1205.75,1205.25,1205.25,16,399,415.00
06/01/2005,10:52,1205.25,1205.75,1205.25,1205.75,491,256,747.00
06/01/2005,10:53,1205.75,1206.00,1205.50,1206.00,545,225,770.00
06/01/2005,10:54,1206.00,1206.25,1206.00,1206.00,862,90,952.00
06/01/2005,10:55,1206.00,1206.50,1206.00,1206.00,1661,584,2245.00
06/01/2005,10:56,1206.00,1206.25,1205.75,1206.25,1180,561,1741.00
06/01/2005,10:57,1206.25,1206.50,1206.00,1206.25,929,746,1675.00
06/01/2005,10:58,1206.25,1206.25,1205.75,1205.75,160,341,501.00
06/01/2005,10:59,1206.00,1206.00,1205.75,1205.75,200,56,256.00
06/01/2005,11:00,1206.00,1206.00,1205.75,1206.00,61,118,179.00
06/01/2005,11:01,1206.00,1206.25,1205.50,1205.50,534,751,1285.00
06/01/2005,11:02,1205.50,1206.00,1205.50,1206.00,676,67,743.00
06/01/2005,11:03,1206.00,1206.00,1205.75,1206.00,585,251,836.00
06/01/2005,11:04,1206.00,1206.25,1205.75,1206.00,280,211,491.00
06/01/2005,11:05,1206.00,1206.00,1205.25,1205.25,739,2029,2768.00
06/01/2005,11:06,1205.50,1205.75,1205.25,1205.75,912,561,1473.00
06/01/2005,11:07,1205.75,1205.75,1205.50,1205.75,373,973,1346.00
06/01/2005,11:08,1205.50,1205.75,1205.50,1205.50,48,465,513.00
06/01/2005,11:09,1205.50,1205.50,1204.25,1204.25,1485,5083,6568.00
06/01/2005,11:10,1204.25,1204.75,1204.25,1204.50,816,2046,2862.00
06/01/2005,11:11,1204.25,1204.50,1204.00,1204.25,638,1150,1788.00
06/01/2005,11:12,1204.25,1204.25,1203.25,1203.50,1575,3838,5413.00
06/01/2005,11:13,1203.50,1204.00,1203.25,1203.50,871,1631,2502.00
06/01/2005,11:14,1203.50,1203.50,1203.00,1203.50,697,1546,2243.00
06/01/2005,11:15,1203.25,1203.75,1203.25,1203.75,818,342,1160.00
06/01/2005,11:16,1203.75,1203.75,1203.50,1203.50,515,204,719.00
06/01/2005,11:17,1203.75,1204.25,1203.50,1204.25,1353,71,1424.00
06/01/2005,11:18,1204.25,1204.25,1204.00,1204.25,2157,321,2478.00
06/01/2005,11:19,1204.25,1204.50,1204.25,1204.25,607,116,723.00
06/01/2005,11:20,1204.25,1204.25,1204.00,1204.25,108,672,780.00
06/01/2005,11:21,1204.25,1204.25,1204.00,1204.25,716,7,723.00
06/01/2005,11:22,1204.25,1204.25,1203.75,1204.00,677,382,1059.00
06/01/2005,11:23,1204.00,1204.00,1203.50,1203.75,302,1289,1591.00
06/01/2005,11:24,1203.75,1204.25,1203.50,1204.00,1144,400,1544.00
06/01/2005,11:25,1204.00,1204.00,1203.50,1203.75,653,538,1191.00
06/01/2005,11:26,1203.75,1204.25,1203.75,1204.25,170,7,177.00
06/01/2005,11:27,1204.00,1204.25,1204.00,1204.25,552,43,595.00
06/01/2005,11:28,1204.25,1204.25,1204.00,1204.00,155,159,314.00
06/01/2005,11:29,1204.25,1204.25,1203.50,1203.50,30,1042,1072.00
06/01/2005,11:30,1203.75,1203.75,1203.50,1203.75,42,133,175.00
06/01/2005,11:31,1203.75,1203.75,1203.25,1203.50,719,988,1707.00
06/01/2005,11:32,1203.50,1204.00,1203.50,1203.75,885,11,896.00
06/01/2005,11:33,1204.00,1204.50,1203.75,1204.50,1364,134,1498.00
06/01/2005,11:34,1204.50,1204.50,1204.00,1204.25,462,655,1117.00
06/01/2005,11:35,1204.25,1204.50,1204.00,1204.00,497,764,1261.00
06/01/2005,11:36,1204.00,1204.25,1204.00,1204.00,132,204,336.00
06/01/2005,11:37,1204.00,1204.25,1203.75,1203.75,25,1137,1162.00
06/01/2005,11:38,1204.00,1204.00,1203.75,1204.00,80,17,97.00
06/01/2005,11:39,1203.75,1204.25,1203.75,1204.00,754,15,769.00
06/01/2005,11:40,1204.25,1204.25,1203.75,1203.75,132,298,430.00
06/01/2005,11:41,1203.75,1204.50,1203.75,1204.25,851,514,1365.00
06/01/2005,11:42,1204.50,1204.50,1204.00,1204.25,37,345,382.00
06/01/2005,11:43,1204.25,1204.50,1204.00,1204.00,358,244,602.00
06/01/2005,11:44,1204.00,1204.00,1203.50,1203.75,539,993,1532.00
06/01/2005,11:45,1203.75,1204.00,1203.50,1203.75,1068,276,1344.00
06/01/2005,11:46,1204.00,1204.25,1203.75,1204.00,441,145,586.00
06/01/2005,11:47,1204.00,1204.50,1204.00,1204.25,669,290,959.00
06/01/2005,11:48,1204.00,1204.25,1204.00,1204.00,5,505,510.00
06/01/2005,11:49,1204.25,1204.25,1203.75,1203.75,6,197,203.00
06/01/2005,11:50,1204.00,1204.25,1203.75,1204.25,57,41,98.00
06/01/2005,11:51,1204.25,1204.25,1204.00,1204.25,629,50,679.00
06/01/2005,11:52,1204.00,1204.25,1204.00,1204.00,7,208,215.00
06/01/2005,11:53,1204.25,1204.25,1204.00,1204.00,5,60,65.00
06/01/2005,11:54,1204.00,1204.50,1203.75,1204.25,379,369,748.00
06/01/2005,11:55,1204.25,1204.75,1204.25,1204.50,844,110,954.00
06/01/2005,11:56,1204.50,1204.75,1204.25,1204.75,393,616,1009.00
06/01/2005,11:57,1204.50,1204.75,1204.25,1204.50,229,370,599.00
06/01/2005,11:58,1204.50,1205.00,1204.25,1205.00,2139,742,2881.00
06/01/2005,11:59,1205.00,1205.50,1204.50,1205.25,4197,1441,5638.00
06/01/2005,12:00,1205.50,1205.50,1205.00,1205.00,194,1047,1241.00
06/01/2005,12:01,1205.00,1205.25,1205.00,1205.25,18,31,49.00
06/01/2005,12:02,1205.00,1205.25,1204.75,1205.00,1129,777,1906.00
06/01/2005,12:03,1205.25,1205.25,1205.00,1205.00,4,178,182.00
06/01/2005,12:04,1205.25,1205.25,1205.00,1205.25,196,130,326.00
06/01/2005,12:05,1205.25,1205.25,1205.00,1205.00,367,7,374.00
06/01/2005,12:06,1205.00,1206.25,1205.00,1206.00,4318,624,4942.00
06/01/2005,12:07,1206.25,1206.25,1205.75,1206.00,1775,1683,3458.00
06/01/2005,12:08,1206.25,1206.25,1205.75,1206.00,588,583,1171.00
06/01/2005,12:09,1206.00,1206.00,1205.75,1205.75,14,24,38.00
06/01/2005,12:10,1205.75,1206.00,1205.50,1205.75,23,1022,1045.00
06/01/2005,12:11,1205.75,1205.75,1205.50,1205.75,57,681,738.00
06/01/2005,12:12,1205.50,1205.75,1205.25,1205.50,194,245,439.00
06/01/2005,12:13,1205.50,1205.75,1205.50,1205.50,15,498,513.00
06/01/2005,12:14,1205.50,1205.75,1205.50,1205.75,34,192,226.00
06/01/2005,12:15,1205.75,1205.75,1205.50,1205.50,42,8,50.00
06/01/2005,12:16,1205.50,1205.75,1205.50,1205.75,297,64,361.00
06/01/2005,12:17,1206.00,1206.50,1205.75,1206.25,1395,620,2015.00
06/01/2005,12:18,1206.25,1206.50,1206.00,1206.00,1162,501,1663.00
06/01/2005,12:19,1206.00,1206.00,1205.50,1205.75,405,424,829.00
06/01/2005,12:20,1205.75,1205.75,1205.00,1205.25,1009,2547,3556.00
06/01/2005,12:21,1205.25,1205.50,1205.00,1205.50,1158,333,1491.00
06/01/2005,12:22,1205.25,1206.25,1205.25,1206.00,1995,138,2133.00
06/01/2005,12:23,1206.00,1206.25,1205.75,1206.00,279,400,679.00
06/01/2005,12:24,1206.25,1206.25,1206.00,1206.00,590,276,866.00
06/01/2005,12:25,1206.00,1206.25,1206.00,1206.00,635,109,744.00
06/01/2005,12:26,1206.25,1206.25,1205.75,1205.75,180,768,948.00
06/01/2005,12:27,1206.00,1206.00,1205.75,1205.75,3,41,44.00
06/01/2005,12:28,1205.50,1206.25,1205.50,1206.00,1083,377,1460.00
06/01/2005,12:29,1206.25,1206.25,1205.75,1205.75,15,753,768.00
06/01/2005,12:30,1205.75,1206.25,1205.75,1206.25,312,965,1277.00
06/01/2005,12:31,1206.25,1206.50,1206.00,1206.00,769,905,1674.00
06/01/2005,12:32,1206.00,1206.50,1205.75,1206.25,643,244,887.00
06/01/2005,12:33,1206.00,1206.25,1206.00,1206.00,85,227,312.00
06/01/2005,12:34,1206.25,1206.25,1205.75,1205.75,9,574,583.00
06/01/2005,12:35,1205.75,1206.00,1205.75,1205.75,32,86,118.00
06/01/2005,12:36,1206.00,1206.00,1205.00,1205.00,145,2984,3129.00
06/01/2005,12:37,1205.25,1205.50,1205.00,1205.25,435,263,698.00
06/01/2005,12:38,1205.25,1205.50,1204.75,1205.00,482,929,1411.00
06/01/2005,12:39,1205.00,1205.25,1204.75,1205.00,222,414,636.00
06/01/2005,12:40,1204.75,1205.00,1204.75,1204.75,81,946,1027.00
06/01/2005,12:41,1205.00,1205.25,1204.75,1205.00,506,517,1023.00
06/01/2005,12:42,1205.25,1205.75,1205.00,1205.50,1822,38,1860.00
06/01/2005,12:43,1205.50,1205.75,1205.00,1205.00,18,1015,1033.00
06/01/2005,12:44,1205.00,1205.25,1204.75,1205.00,186,27,213.00
06/01/2005,12:45,1205.00,1205.50,1205.00,1205.25,116,132,248.00
06/01/2005,12:46,1205.25,1205.25,1204.75,1204.75,176,220,396.00
06/01/2005,12:47,1204.75,1205.00,1204.50,1205.00,573,741,1314.00
06/01/2005,12:48,1205.00,1205.50,1205.00,1205.25,660,128,788.00
06/01/2005,12:49,1205.25,1205.50,1204.75,1205.00,442,785,1227.00
06/01/2005,12:50,1205.00,1205.25,1205.00,1205.25,28,306,334.00
06/01/2005,12:51,1205.00,1205.25,1204.75,1205.00,388,222,610.00
06/01/2005,12:52,1205.25,1205.50,1205.25,1205.50,1868,10,1878.00
06/01/2005,12:53,1205.25,1205.75,1205.25,1205.50,171,180,351.00
06/01/2005,12:54,1205.50,1205.50,1205.25,1205.50,47,16,63.00
06/01/2005,12:55,1205.50,1205.50,1205.00,1205.25,33,330,363.00
06/01/2005,12:56,1205.25,1205.25,1204.50,1204.75,606,1522,2128.00
06/01/2005,12:57,1204.75,1205.50,1204.75,1205.25,924,251,1175.00
06/01/2005,12:58,1205.25,1205.50,1205.25,1205.50,794,187,981.00
06/01/2005,12:59,1205.50,1206.50,1205.25,1206.25,3064,547,3611.00
06/01/2005,13:00,1206.25,1206.50,1206.00,1206.25,1416,1230,2646.00
06/01/2005,13:01,1206.25,1206.75,1206.00,1206.50,1739,1313,3052.00
06/01/2005,13:02,1206.25,1206.25,1205.75,1206.00,93,1015,1108.00
06/01/2005,13:03,1206.00,1206.00,1205.75,1205.75,33,85,118.00
06/01/2005,13:04,1206.00,1206.00,1205.50,1206.00,1312,351,1663.00
06/01/2005,13:05,1206.00,1206.00,1205.75,1205.75,52,54,106.00
06/01/2005,13:06,1206.00,1206.00,1205.50,1206.00,138,212,350.00
06/01/2005,13:07,1205.75,1206.00,1205.50,1205.75,401,415,816.00
06/01/2005,13:08,1205.75,1205.75,1205.00,1205.25,254,2781,3035.00
06/01/2005,13:09,1205.25,1205.50,1204.75,1204.75,420,1084,1504.00
06/01/2005,13:10,1204.75,1205.00,1204.50,1204.75,525,693,1218.00
06/01/2005,13:11,1204.50,1205.25,1204.50,1205.00,313,530,843.00
06/01/2005,13:12,1205.00,1205.25,1205.00,1205.25,1078,53,1131.00
06/01/2005,13:13,1205.00,1205.25,1205.00,1205.00,35,440,475.00
06/01/2005,13:14,1205.00,1205.50,1205.00,1205.00,463,208,671.00
06/01/2005,13:15,1205.25,1205.25,1204.75,1204.75,126,492,618.00
06/01/2005,13:16,1205.00,1205.00,1204.25,1204.25,346,1689,2035.00
06/01/2005,13:17,1204.50,1204.50,1203.75,1203.75,514,1362,1876.00
06/01/2005,13:18,1203.75,1204.00,1203.25,1203.25,809,4394,5203.00
06/01/2005,13:19,1203.25,1203.50,1202.75,1203.25,1236,3194,4430.00
06/01/2005,13:20,1203.25,1203.75,1203.00,1203.25,1548,2264,3812.00
06/01/2005,13:21,1203.25,1203.25,1202.75,1203.00,1426,1328,2754.00
06/01/2005,13:22,1203.00,1203.25,1202.25,1202.75,1425,2648,4073.00
06/01/2005,13:23,1203.00,1203.00,1202.75,1203.00,1248,658,1906.00
06/01/2005,13:24,1203.00,1203.75,1202.75,1203.75,3285,73,3358.00
06/01/2005,13:25,1203.75,1203.75,1202.75,1203.00,629,1955,2584.00
06/01/2005,13:26,1202.75,1203.25,1202.75,1202.75,237,488,725.00
06/01/2005,13:27,1203.00,1203.25,1202.25,1202.50,1097,3262,4359.00
06/01/2005,13:28,1202.50,1203.00,1202.25,1203.00,2842,573,3415.00
06/01/2005,13:29,1202.75,1203.00,1202.50,1203.00,635,616,1251.00
06/01/2005,13:30,1203.00,1203.00,1202.75,1202.75,367,607,974.00
06/01/2005,13:31,1202.75,1203.25,1202.75,1203.00,979,771,1750.00
06/01/2005,13:32,1203.00,1203.25,1203.00,1203.25,523,69,592.00
06/01/2005,13:33,1203.25,1203.50,1203.00,1203.00,570,687,1257.00
06/01/2005,13:34,1203.00,1203.25,1202.25,1203.00,1998,2457,4455.00
06/01/2005,13:35,1203.00,1203.25,1202.75,1203.00,533,998,1531.00
06/01/2005,13:36,1203.00,1203.25,1202.75,1203.00,166,693,859.00
06/01/2005,13:37,1203.25,1203.25,1202.75,1202.75,32,214,246.00
06/01/2005,13:38,1202.75,1203.50,1202.75,1203.00,1699,728,2427.00
06/01/2005,13:39,1203.00,1203.50,1203.00,1203.50,1210,334,1544.00
06/01/2005,13:40,1203.50,1203.75,1203.00,1203.50,1564,1015,2579.00
06/01/2005,13:41,1203.50,1203.75,1203.25,1203.75,764,218,982.00
06/01/2005,13:42,1203.50,1203.75,1202.25,1202.50,423,3803,4226.00
06/01/2005,13:43,1202.25,1202.50,1200.75,1201.25,2740,7711,10451.00
06/01/2005,13:44,1201.25,1201.25,1200.25,1201.00,2510,4715,7225.00
06/01/2005,13:45,1201.00,1201.00,1200.25,1200.50,1042,1556,2598.00
06/01/2005,13:46,1200.50,1200.50,1198.25,1199.00,3907,12653,16560.00
06/01/2005,13:47,1199.00,1199.50,1198.75,1199.25,2649,2201,4850.00
06/01/2005,13:48,1199.25,1199.50,1198.75,1199.00,1419,1848,3267.00
06/01/2005,13:49,1198.75,1199.00,1198.00,1198.00,3051,5879,8930.00
06/01/2005,13:50,1198.00,1198.75,1197.50,1198.50,3000,3368,6368.00
06/01/2005,13:51,1198.25,1198.50,1197.75,1198.00,631,1740,2371.00
06/01/2005,13:52,1197.75,1198.75,1197.75,1198.75,2297,129,2426.00
06/01/2005,13:53,1198.75,1199.50,1198.75,1199.00,4682,780,5462.00
06/01/2005,13:54,1199.25,1199.25,1199.00,1199.00,292,79,371.00
06/01/2005,13:55,1199.00,1199.25,1198.75,1199.00,725,757,1482.00
06/01/2005,13:56,1199.00,1199.25,1198.50,1198.50,871,1536,2407.00
06/01/2005,13:57,1198.50,1198.75,1198.00,1198.25,659,3020,3679.00
06/01/2005,13:58,1198.25,1198.75,1197.75,1198.50,921,1274,2195.00
06/01/2005,13:59,1198.75,1199.00,1198.25,1198.75,1016,801,1817.00
06/01/2005,14:00,1198.75,1199.00,1198.50,1198.75,668,704,1372.00
06/01/2005,14:01,1198.75,1199.00,1198.25,1199.00,1297,1066,2363.00
06/01/2005,14:02,1199.00,1199.25,1198.50,1198.75,1432,1330,2762.00
06/01/2005,14:03,1198.50,1199.25,1198.25,1199.25,1504,467,1971.00
06/01/2005,14:04,1199.00,1199.25,1198.75,1199.00,43,193,236.00
06/01/2005,14:05,1199.00,1200.00,1198.75,1199.50,2896,1917,4813.00
06/01/2005,14:06,1199.50,1200.25,1199.25,1199.75,2163,752,2915.00
06/01/2005,14:07,1200.00,1200.25,1199.75,1200.00,1161,946,2107.00
06/01/2005,14:08,1200.00,1200.50,1200.00,1200.50,765,179,944.00
06/01/2005,14:09,1200.50,1200.50,1199.50,1199.50,302,1325,1627.00
06/01/2005,14:10,1199.75,1199.75,1199.25,1199.50,77,1190,1267.00
06/01/2005,14:11,1199.50,1200.00,1199.25,1200.00,1073,567,1640.00
06/01/2005,14:12,1200.00,1200.00,1199.25,1199.50,578,1112,1690.00
06/01/2005,14:13,1199.50,1199.50,1199.25,1199.50,188,137,325.00
06/01/2005,14:14,1199.50,1199.50,1199.25,1199.25,29,56,85.00
06/01/2005,14:15,1199.25,1200.00,1199.25,1199.50,1219,1849,3068.00
06/01/2005,14:16,1199.50,1199.75,1198.50,1198.50,325,3476,3801.00
06/01/2005,14:17,1198.50,1199.00,1198.25,1198.75,1518,988,2506.00
06/01/2005,14:18,1198.75,1199.25,1198.50,1199.25,732,590,1322.00
06/01/2005,14:19,1199.25,1199.50,1198.75,1199.25,703,440,1143.00
06/01/2005,14:20,1199.50,1199.50,1199.00,1199.00,163,169,332.00
06/01/2005,14:21,1199.00,1200.00,1199.00,1199.75,1603,509,2112.00
06/01/2005,14:22,1199.75,1199.75,1198.25,1198.25,466,4299,4765.00
06/01/2005,14:23,1198.25,1199.25,1198.25,1199.00,1829,1702,3531.00
06/01/2005,14:24,1199.00,1199.75,1199.00,1199.25,722,122,844.00
06/01/2005,14:25,1199.50,1199.75,1199.25,1199.75,310,75,385.00
06/01/2005,14:26,1199.75,1199.75,1199.25,1199.25,36,404,440.00
06/01/2005,14:27,1199.25,1199.50,1198.75,1198.75,57,656,713.00
06/01/2005,14:28,1198.75,1199.50,1198.75,1199.25,731,621,1352.00
06/01/2005,14:29,1199.25,1199.50,1199.00,1199.25,27,167,194.00
06/01/2005,14:30,1199.25,1199.75,1199.00,1199.00,207,354,561.00
06/01/2005,14:31,1199.25,1200.00,1199.00,1200.00,1067,299,1366.00
06/01/2005,14:32,1200.00,1201.50,1199.75,1201.00,6455,2309,8764.00
06/01/2005,14:33,1201.25,1202.00,1201.00,1201.50,2968,2082,5050.00
06/01/2005,14:34,1201.50,1201.75,1201.25,1201.50,1023,866,1889.00
06/01/2005,14:35,1201.50,1202.00,1201.25,1202.00,900,904,1804.00
06/01/2005,14:36,1201.75,1202.50,1201.75,1202.00,3387,1542,4929.00
06/01/2005,14:37,1202.25,1203.00,1201.75,1201.75,3043,1272,4315.00
06/01/2005,14:38,1202.00,1202.00,1201.25,1201.50,890,1228,2118.00
06/01/2005,14:39,1201.50,1202.00,1201.25,1201.50,442,1707,2149.00
06/01/2005,14:40,1201.75,1202.00,1201.50,1201.75,581,113,694.00
06/01/2005,14:41,1201.75,1202.75,1201.75,1202.00,3433,2379,5812.00
06/01/2005,14:42,1202.00,1202.25,1201.75,1202.00,471,406,877.00
06/01/2005,14:43,1202.00,1202.00,1201.50,1201.75,61,674,735.00
06/01/2005,14:44,1201.50,1202.00,1201.50,1201.75,448,491,939.00
06/01/2005,14:45,1202.00,1202.50,1201.75,1202.00,1037,806,1843.00
06/01/2005,14:46,1202.25,1202.50,1202.00,1202.50,644,465,1109.00
06/01/2005,14:47,1202.50,1203.00,1202.25,1202.75,3457,587,4044.00
06/01/2005,14:48,1202.75,1203.50,1202.50,1203.25,5937,2151,8088.00
06/01/2005,14:49,1203.25,1203.25,1202.50,1203.00,647,1816,2463.00
06/01/2005,14:50,1202.75,1203.50,1202.75,1202.75,2718,475,3193.00
06/01/2005,14:51,1203.00,1203.00,1202.75,1203.00,556,1269,1825.00
06/01/2005,14:52,1203.00,1203.25,1202.50,1203.00,792,641,1433.00
06/01/2005,14:53,1203.25,1203.25,1202.75,1203.00,864,806,1670.00
06/01/2005,14:54,1203.25,1203.25,1202.00,1202.50,534,2169,2703.00
06/01/2005,14:55,1202.25,1202.75,1202.25,1202.50,744,395,1139.00
06/01/2005,14:56,1202.50,1202.50,1202.00,1202.00,482,487,969.00
06/01/2005,14:57,1202.00,1202.50,1201.75,1202.50,1340,1444,2784.00
06/01/2005,14:58,1202.50,1202.75,1202.00,1202.25,1129,1593,2722.00
06/01/2005,14:59,1202.25,1202.25,1201.50,1202.00,1457,3238,4695.00
06/01/2005,15:00,1202.00,1202.25,1201.25,1201.50,2756,3530,6286.00
06/01/2005,15:01,1201.50,1201.75,1201.00,1201.50,4927,4026,8953.00
06/01/2005,15:02,1201.75,1202.25,1201.25,1202.00,3154,776,3930.00
06/01/2005,15:03,1202.25,1202.50,1201.75,1202.25,1207,1554,2761.00
06/01/2005,15:04,1202.25,1202.75,1202.00,1202.00,1837,1110,2947.00
06/01/2005,15:05,1202.00,1202.25,1201.75,1202.00,1028,1823,2851.00
06/01/2005,15:06,1202.00,1202.25,1201.50,1201.75,520,1942,2462.00
06/01/2005,15:07,1201.75,1202.00,1201.50,1201.75,1407,1414,2821.00
06/01/2005,15:08,1202.00,1202.25,1201.75,1201.75,1295,729,2024.00
06/01/2005,15:09,1201.75,1202.00,1201.75,1201.75,52,1014,1066.00
06/01/2005,15:10,1201.75,1201.75,1201.50,1201.50,114,650,764.00
06/01/2005,15:11,1201.50,1202.00,1201.25,1201.75,2260,1114,3374.00
06/01/2005,15:12,1202.00,1202.00,1201.75,1202.00,1403,208,1611.00
06/01/2005,15:13,1202.00,1202.00,1201.25,1201.25,372,2446,2818.00
06/01/2005,15:14,1201.25,1201.50,1201.00,1201.25,992,1829,2821.00
06/01/2005,15:15,1201.25,1201.75,1201.00,1201.50,3032,1980,5012.00
06/01/2005,15:31,1201.50,1201.50,1201.25,1201.50,110,204,314.00
06/01/2005,15:32,1201.50,1201.50,1201.25,1201.25,13,5,18.00
06/01/2005,15:33,1201.25,1201.50,1201.25,1201.50,208,24,232.00
06/01/2005,15:34,1201.25,1201.25,1201.00,1201.00,8,363,371.00
06/01/2005,15:35,1201.00,1201.00,1200.75,1201.00,151,116,267.00
06/01/2005,15:36,1201.00,1201.00,1200.75,1200.75,47,2,49.00
06/01/2005,15:37,1201.00,1201.00,1200.75,1200.75,9,3,12.00
06/01/2005,15:38,1201.00,1201.00,1200.75,1200.75,10,1,11.00
06/01/2005,15:39,1201.00,1201.25,1201.00,1201.25,211,0,211.00
06/01/2005,15:40,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/01/2005,15:41,1201.00,1201.25,1201.00,1201.25,5,4,9.00
06/01/2005,15:42,1201.25,1201.25,1201.25,1201.25,4,0,4.00
06/01/2005,15:43,1201.25,1202.00,1201.25,1202.00,1051,0,1051.00
06/01/2005,15:44,1202.25,1202.25,1201.75,1202.00,45,112,157.00
06/01/2005,15:45,1201.75,1202.00,1201.50,1201.75,30,114,144.00
06/01/2005,15:46,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/01/2005,15:47,1201.50,1201.50,1201.50,1201.50,0,167,167.00
06/01/2005,15:48,1201.50,1201.75,1201.50,1201.50,37,177,214.00
06/01/2005,15:49,1201.50,1201.75,1201.50,1201.50,65,183,248.00
06/01/2005,15:50,1201.50,1201.50,1201.25,1201.25,0,102,102.00
06/01/2005,15:51,1201.50,1201.50,1201.25,1201.50,68,26,94.00
06/01/2005,15:52,1201.50,1201.75,1201.50,1201.75,258,0,258.00
06/01/2005,15:53,1201.75,1201.75,1201.50,1201.50,50,25,75.00
06/01/2005,15:54,1201.50,1201.50,1201.50,1201.50,0,49,49.00
06/01/2005,15:55,1201.50,1201.50,1201.50,1201.50,0,41,41.00
06/01/2005,15:56,1201.50,1201.50,1201.50,1201.50,0,270,270.00
06/01/2005,15:57,1201.75,1201.75,1201.75,1201.75,129,0,129.00
06/01/2005,15:58,1202.00,1202.00,1202.00,1202.00,283,0,283.00
06/01/2005,15:59,1202.00,1202.25,1202.00,1202.25,180,0,180.00
06/01/2005,16:00,1202.00,1202.00,1201.75,1201.75,0,190,190.00
06/01/2005,17:01,1202.00,1202.25,1202.00,1202.00,19,27,46.00
06/01/2005,17:02,1202.25,1202.25,1202.25,1202.25,20,0,20.00
06/01/2005,17:03,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/01/2005,17:04,1202.25,1202.50,1202.25,1202.50,202,0,202.00
06/01/2005,17:05,1202.25,1202.75,1202.25,1202.50,158,36,194.00
06/01/2005,17:06,1202.50,1202.50,1202.50,1202.50,0,45,45.00
06/01/2005,17:08,1202.50,1202.50,1202.50,1202.50,0,60,60.00
06/01/2005,17:09,1202.25,1202.25,1202.25,1202.25,0,29,29.00
06/01/2005,17:10,1202.25,1202.75,1202.25,1202.75,208,5,213.00
06/01/2005,17:11,1202.75,1203.00,1202.50,1202.75,23,3,26.00
06/01/2005,17:12,1202.75,1203.00,1202.75,1202.75,3,23,26.00
06/01/2005,17:13,1202.75,1203.25,1202.75,1202.75,191,46,237.00
06/01/2005,17:14,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/01/2005,17:15,1202.75,1202.75,1202.75,1202.75,0,8,8.00
06/01/2005,17:16,1203.00,1203.00,1203.00,1203.00,104,0,104.00
06/01/2005,17:17,1203.00,1203.00,1203.00,1203.00,28,0,28.00
06/01/2005,17:18,1203.00,1203.00,1203.00,1203.00,30,0,30.00
06/01/2005,17:19,1203.00,1203.00,1203.00,1203.00,73,0,73.00
06/01/2005,17:20,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,17:21,1203.00,1203.00,1202.75,1202.75,301,31,332.00
06/01/2005,17:24,1203.00,1203.00,1203.00,1203.00,10,0,10.00
06/01/2005,17:25,1202.75,1203.00,1202.75,1203.00,211,1,212.00
06/01/2005,17:26,1203.25,1203.25,1203.00,1203.00,3,24,27.00
06/01/2005,17:27,1203.25,1203.25,1203.25,1203.25,1,0,1.00
06/01/2005,17:28,1203.25,1203.25,1203.25,1203.25,1,0,1.00
06/01/2005,17:29,1203.25,1203.25,1203.00,1203.00,1,3,4.00
06/01/2005,17:30,1203.00,1203.00,1203.00,1203.00,0,184,184.00
06/01/2005,17:31,1203.00,1203.00,1203.00,1203.00,0,10,10.00
06/01/2005,17:32,1203.00,1203.00,1203.00,1203.00,0,18,18.00
06/01/2005,17:33,1203.00,1203.00,1203.00,1203.00,0,1,1.00
06/01/2005,17:34,1203.00,1203.00,1202.75,1202.75,0,2,2.00
06/01/2005,17:35,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/01/2005,17:38,1202.75,1202.75,1202.75,1202.75,0,50,50.00
06/01/2005,17:39,1202.75,1202.75,1202.75,1202.75,0,18,18.00
06/01/2005,17:40,1202.50,1203.25,1202.50,1203.25,99,6,105.00
06/01/2005,17:42,1203.00,1203.00,1203.00,1203.00,0,6,6.00
06/01/2005,17:43,1203.25,1203.25,1203.25,1203.25,187,0,187.00
06/01/2005,17:44,1203.25,1203.25,1203.00,1203.25,23,1,24.00
06/01/2005,17:45,1203.25,1203.25,1203.25,1203.25,33,0,33.00
06/01/2005,17:46,1203.25,1203.25,1203.00,1203.00,1,2,3.00
06/01/2005,17:47,1203.25,1203.25,1203.25,1203.25,6,0,6.00
06/01/2005,17:48,1203.00,1203.25,1203.00,1203.25,35,12,47.00
06/01/2005,17:49,1203.25,1203.25,1203.25,1203.25,12,0,12.00
06/01/2005,17:50,1203.25,1203.25,1203.25,1203.25,18,0,18.00
06/01/2005,17:51,1203.25,1203.50,1203.25,1203.25,12,5,17.00
06/01/2005,17:52,1203.25,1203.25,1203.25,1203.25,0,4,4.00
06/01/2005,17:53,1203.25,1203.25,1203.25,1203.25,0,12,12.00
06/01/2005,17:55,1203.25,1203.25,1203.25,1203.25,0,27,27.00
06/01/2005,17:56,1203.25,1203.50,1203.25,1203.50,2,25,27.00
06/01/2005,17:57,1203.25,1203.25,1203.25,1203.25,0,1,1.00
06/01/2005,17:58,1203.25,1203.25,1203.25,1203.25,0,8,8.00
06/01/2005,17:59,1203.25,1203.25,1203.25,1203.25,0,2,2.00
06/01/2005,18:01,1203.25,1203.25,1203.25,1203.25,0,14,14.00
06/01/2005,18:02,1203.25,1203.25,1203.25,1203.25,0,40,40.00
06/01/2005,18:06,1203.25,1203.25,1203.25,1203.25,0,10,10.00
06/01/2005,18:10,1203.25,1203.25,1203.25,1203.25,0,1,1.00
06/01/2005,18:13,1203.25,1203.25,1203.25,1203.25,0,5,5.00
06/01/2005,18:15,1203.00,1203.00,1203.00,1203.00,0,10,10.00
06/01/2005,18:18,1203.00,1203.00,1203.00,1203.00,0,80,80.00
06/01/2005,18:19,1203.00,1203.25,1203.00,1203.25,1,20,21.00
06/01/2005,18:22,1203.00,1203.00,1203.00,1203.00,0,1,1.00
06/01/2005,18:24,1203.00,1203.00,1203.00,1203.00,0,124,124.00
06/01/2005,18:25,1203.00,1203.00,1203.00,1203.00,0,5,5.00
06/01/2005,18:26,1203.00,1203.00,1203.00,1203.00,0,54,54.00
06/01/2005,18:29,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/01/2005,18:30,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/01/2005,18:31,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/01/2005,18:33,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/01/2005,18:37,1202.75,1202.75,1202.75,1202.75,0,10,10.00
06/01/2005,18:38,1203.00,1203.00,1203.00,1203.00,19,0,19.00
06/01/2005,18:40,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/01/2005,18:42,1202.75,1203.00,1202.75,1203.00,1,2,3.00
06/01/2005,18:45,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,18:49,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,18:51,1203.00,1203.00,1203.00,1203.00,4,0,4.00
06/01/2005,18:52,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/01/2005,18:55,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/01/2005,18:58,1202.75,1202.75,1202.75,1202.75,0,3,3.00
06/01/2005,19:05,1203.00,1203.00,1202.75,1202.75,2,15,17.00
06/01/2005,19:08,1202.75,1202.75,1202.75,1202.75,0,6,6.00
06/01/2005,19:11,1203.00,1203.00,1203.00,1203.00,20,0,20.00
06/01/2005,19:12,1203.00,1203.00,1203.00,1203.00,65,0,65.00
06/01/2005,19:13,1203.00,1203.00,1203.00,1203.00,19,0,19.00
06/01/2005,19:14,1203.00,1203.25,1203.00,1203.25,7,0,7.00
06/01/2005,19:16,1203.00,1203.00,1202.75,1203.00,6,50,56.00
06/01/2005,19:17,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/01/2005,19:19,1203.00,1203.00,1202.75,1203.00,11,2,13.00
06/01/2005,19:20,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/01/2005,19:22,1203.00,1203.00,1203.00,1203.00,20,0,20.00
06/01/2005,19:25,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/01/2005,19:26,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,19:30,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,19:31,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,19:33,1203.00,1203.00,1203.00,1203.00,20,0,20.00
06/01/2005,19:36,1202.75,1203.00,1202.75,1203.00,25,2,27.00
06/01/2005,19:37,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/01/2005,19:38,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,19:42,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/01/2005,19:43,1203.00,1203.00,1203.00,1203.00,4,0,4.00
06/01/2005,19:44,1203.00,1203.00,1203.00,1203.00,4,0,4.00
06/01/2005,19:45,1203.00,1203.00,1202.75,1202.75,1,1,2.00
06/01/2005,19:46,1202.75,1202.75,1202.75,1202.75,0,25,25.00
06/01/2005,19:51,1203.00,1203.00,1203.00,1203.00,12,0,12.00
06/01/2005,19:52,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/01/2005,19:53,1203.25,1203.25,1203.00,1203.00,53,11,64.00
06/01/2005,19:57,1203.25,1203.25,1203.25,1203.25,3,0,3.00
06/01/2005,19:59,1203.25,1203.25,1202.75,1203.00,7,222,229.00
06/01/2005,20:00,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/01/2005,20:01,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/01/2005,20:02,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/01/2005,20:03,1202.75,1202.75,1202.75,1202.75,0,9,9.00
06/01/2005,20:05,1202.75,1202.75,1202.75,1202.75,0,3,3.00
06/01/2005,20:07,1202.50,1202.50,1202.50,1202.50,0,11,11.00
06/01/2005,20:12,1202.75,1202.75,1202.50,1202.50,2,50,52.00
06/01/2005,20:13,1202.50,1202.50,1201.75,1202.00,105,521,626.00
06/01/2005,20:14,1202.00,1202.25,1202.00,1202.00,34,1,35.00
06/01/2005,20:15,1202.00,1202.00,1202.00,1202.00,0,3,3.00
06/01/2005,20:16,1202.00,1202.00,1202.00,1202.00,0,4,4.00
06/01/2005,20:17,1202.00,1202.00,1202.00,1202.00,0,25,25.00
06/01/2005,20:19,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/01/2005,20:20,1202.00,1202.00,1202.00,1202.00,0,47,47.00
06/01/2005,20:22,1202.00,1202.00,1202.00,1202.00,0,24,24.00
06/01/2005,20:24,1202.25,1202.25,1202.25,1202.25,16,0,16.00
06/01/2005,20:25,1202.25,1202.25,1202.25,1202.25,34,0,34.00
06/01/2005,20:26,1202.25,1202.25,1202.25,1202.25,3,0,3.00
06/01/2005,20:29,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/01/2005,20:31,1202.00,1202.00,1202.00,1202.00,0,39,39.00
06/01/2005,20:36,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/01/2005,20:37,1202.25,1202.25,1202.25,1202.25,4,0,4.00
06/01/2005,20:46,1202.25,1202.25,1202.00,1202.00,2,10,12.00
06/01/2005,20:48,1202.00,1202.25,1202.00,1202.00,50,17,67.00
06/01/2005,20:49,1202.00,1202.25,1202.00,1202.25,1,31,32.00
06/01/2005,20:50,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/01/2005,20:51,1202.00,1202.00,1202.00,1202.00,0,20,20.00
06/01/2005,20:55,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/01/2005,20:59,1202.00,1202.25,1202.00,1202.25,9,20,29.00
06/01/2005,21:00,1202.00,1202.00,1202.00,1202.00,0,14,14.00
06/01/2005,21:01,1202.00,1202.00,1202.00,1202.00,0,67,67.00
06/01/2005,21:02,1202.00,1202.00,1201.75,1201.75,0,7,7.00
06/01/2005,21:03,1202.00,1202.00,1202.00,1202.00,1,0,1.00
06/01/2005,21:05,1201.75,1201.75,1201.75,1201.75,0,50,50.00
06/01/2005,21:07,1201.75,1201.75,1201.75,1201.75,0,1,1.00
06/01/2005,21:08,1202.00,1202.00,1202.00,1202.00,86,0,86.00
06/01/2005,21:09,1202.00,1202.00,1202.00,1202.00,3,0,3.00
06/01/2005,21:10,1202.00,1202.00,1202.00,1202.00,2,0,2.00
06/01/2005,21:13,1202.00,1202.00,1202.00,1202.00,4,0,4.00
06/01/2005,21:16,1202.00,1202.00,1202.00,1202.00,12,0,12.00
06/01/2005,21:17,1202.00,1202.00,1202.00,1202.00,35,0,35.00
06/01/2005,21:18,1202.00,1202.00,1202.00,1202.00,1,0,1.00
06/01/2005,21:19,1202.00,1202.00,1202.00,1202.00,9,0,9.00
06/01/2005,21:22,1201.75,1201.75,1201.75,1201.75,0,226,226.00
06/01/2005,21:23,1201.75,1201.75,1201.50,1201.50,0,91,91.00
06/01/2005,21:24,1201.75,1201.75,1201.75,1201.75,7,0,7.00
06/01/2005,21:25,1201.75,1201.75,1201.75,1201.75,56,0,56.00
06/01/2005,21:27,1201.75,1201.75,1201.75,1201.75,6,0,6.00
06/01/2005,21:28,1201.75,1201.75,1201.75,1201.75,10,0,10.00
06/01/2005,21:29,1201.50,1201.50,1201.50,1201.50,0,19,19.00
06/01/2005,21:34,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/01/2005,21:36,1201.50,1201.50,1201.50,1201.50,0,4,4.00
06/01/2005,21:37,1201.50,1201.50,1201.50,1201.50,0,277,277.00
06/01/2005,21:39,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/01/2005,21:42,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/01/2005,21:43,1201.50,1201.50,1201.50,1201.50,0,49,49.00
06/01/2005,21:44,1201.50,1201.50,1201.50,1201.50,0,43,43.00
06/01/2005,21:45,1201.50,1201.50,1201.50,1201.50,0,10,10.00
06/01/2005,21:46,1201.50,1201.50,1201.50,1201.50,0,28,28.00
06/01/2005,21:47,1201.50,1201.50,1201.50,1201.50,0,26,26.00
06/01/2005,21:49,1201.50,1201.50,1201.50,1201.50,0,8,8.00
06/01/2005,21:50,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/01/2005,21:56,1201.50,1201.50,1201.50,1201.50,0,8,8.00
06/01/2005,21:58,1201.75,1201.75,1201.75,1201.75,2,0,2.00
06/01/2005,22:01,1201.50,1201.50,1201.50,1201.50,0,8,8.00
06/01/2005,22:03,1201.50,1201.50,1201.50,1201.50,0,10,10.00
06/01/2005,22:04,1201.50,1201.50,1201.50,1201.50,0,17,17.00
06/01/2005,22:05,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/01/2005,22:06,1201.50,1201.75,1201.50,1201.75,1,1,2.00
06/01/2005,22:10,1201.50,1201.50,1201.50,1201.50,0,7,7.00
06/01/2005,22:14,1201.50,1201.50,1201.50,1201.50,0,7,7.00
06/01/2005,22:18,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/01/2005,22:20,1201.50,1201.50,1201.25,1201.25,0,8,8.00
06/01/2005,22:22,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,22:25,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,22:32,1201.50,1201.50,1201.50,1201.50,5,0,5.00
06/01/2005,22:35,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,22:38,1201.25,1201.25,1201.25,1201.25,0,4,4.00
06/01/2005,22:39,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,22:41,1201.25,1201.25,1201.25,1201.25,0,5,5.00
06/01/2005,22:44,1201.25,1201.25,1201.25,1201.25,0,25,25.00
06/01/2005,22:48,1201.50,1201.50,1201.50,1201.50,15,0,15.00
06/01/2005,22:49,1201.25,1201.25,1201.25,1201.25,0,10,10.00
06/01/2005,22:53,1201.25,1201.25,1201.25,1201.25,0,3,3.00
06/01/2005,22:56,1201.25,1201.25,1201.25,1201.25,0,3,3.00
06/01/2005,23:00,1201.25,1201.25,1201.25,1201.25,0,4,4.00
06/01/2005,23:01,1201.25,1201.50,1201.25,1201.50,1,2,3.00
06/01/2005,23:02,1201.50,1201.50,1201.50,1201.50,3,0,3.00
06/01/2005,23:03,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:04,1201.50,1201.50,1201.50,1201.50,5,0,5.00
06/01/2005,23:05,1201.50,1201.50,1201.50,1201.50,2,0,2.00
06/01/2005,23:07,1201.50,1201.50,1201.50,1201.50,3,0,3.00
06/01/2005,23:08,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:09,1201.25,1201.25,1201.25,1201.25,0,2,2.00
06/01/2005,23:11,1201.50,1201.50,1201.50,1201.50,5,0,5.00
06/01/2005,23:15,1201.50,1201.50,1201.50,1201.50,6,0,6.00
06/01/2005,23:16,1201.50,1201.50,1201.50,1201.50,11,0,11.00
06/01/2005,23:17,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:18,1201.50,1201.50,1201.50,1201.50,20,0,20.00
06/01/2005,23:19,1201.50,1201.50,1201.50,1201.50,3,0,3.00
06/01/2005,23:20,1201.50,1201.50,1201.50,1201.50,14,0,14.00
06/01/2005,23:27,1201.50,1201.50,1201.50,1201.50,3,0,3.00
06/01/2005,23:28,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:45,1201.50,1201.50,1201.50,1201.50,41,0,41.00
06/01/2005,23:46,1201.50,1201.50,1201.25,1201.25,1,1,2.00
06/01/2005,23:47,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:48,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:49,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:50,1201.50,1201.50,1201.50,1201.50,4,0,4.00
06/01/2005,23:51,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/01/2005,23:54,1201.25,1201.25,1201.25,1201.25,0,3,3.00
06/01/2005,23:58,1201.25,1201.50,1201.00,1201.50,10,154,164.00
06/02/2005,00:02,1201.25,1201.25,1201.25,1201.25,0,6,6.00
06/02/2005,00:09,1201.25,1201.25,1201.25,1201.25,0,29,29.00
06/02/2005,00:10,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/02/2005,00:11,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/02/2005,00:12,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/02/2005,00:13,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/02/2005,00:14,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/02/2005,00:15,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/02/2005,00:16,1201.25,1201.25,1201.25,1201.25,54,0,54.00
06/02/2005,00:17,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/02/2005,00:18,1201.25,1201.25,1201.25,1201.25,45,0,45.00
06/02/2005,00:24,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/02/2005,00:28,1201.25,1201.25,1201.25,1201.25,0,2,2.00
06/02/2005,00:32,1201.25,1201.25,1201.25,1201.25,0,27,27.00
06/02/2005,00:33,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/02/2005,00:37,1201.25,1201.25,1201.25,1201.25,0,1,1.00
06/02/2005,00:38,1201.25,1201.25,1201.25,1201.25,0,1,1.00
06/02/2005,00:39,1201.00,1201.00,1201.00,1201.00,0,210,210.00
06/02/2005,00:40,1201.00,1201.00,1200.75,1200.75,0,65,65.00
06/02/2005,00:41,1201.00,1201.00,1201.00,1201.00,10,0,10.00
06/02/2005,00:42,1200.75,1200.75,1200.75,1200.75,0,36,36.00
06/02/2005,00:45,1200.75,1200.75,1200.75,1200.75,0,5,5.00
06/02/2005,00:46,1200.75,1201.00,1200.75,1201.00,16,16,32.00
06/02/2005,00:47,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/02/2005,00:48,1201.00,1201.00,1201.00,1201.00,13,0,13.00
06/02/2005,00:49,1200.75,1200.75,1200.75,1200.75,0,106,106.00
06/02/2005,00:50,1200.75,1200.75,1200.75,1200.75,0,27,27.00
06/02/2005,00:51,1200.75,1200.75,1200.75,1200.75,0,32,32.00
06/02/2005,00:52,1200.75,1200.75,1200.50,1200.50,0,117,117.00
06/02/2005,00:54,1201.00,1201.00,1201.00,1201.00,50,0,50.00
06/02/2005,00:55,1201.00,1201.00,1200.75,1200.75,5,1,6.00
06/02/2005,00:58,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/02/2005,01:00,1200.75,1200.75,1200.75,1200.75,0,3,3.00
06/02/2005,01:01,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/02/2005,01:02,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/02/2005,01:04,1201.00,1201.00,1200.75,1200.75,12,102,114.00
06/02/2005,01:07,1200.75,1200.75,1200.75,1200.75,0,10,10.00
06/02/2005,01:08,1200.75,1200.75,1200.75,1200.75,0,31,31.00
06/02/2005,01:09,1200.75,1200.75,1200.75,1200.75,0,21,21.00
06/02/2005,01:13,1200.75,1200.75,1200.75,1200.75,0,3,3.00
06/02/2005,01:14,1200.75,1200.75,1200.75,1200.75,0,6,6.00
06/02/2005,01:15,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/02/2005,01:16,1200.75,1200.75,1200.75,1200.75,0,2,2.00
06/02/2005,01:18,1200.75,1200.75,1200.75,1200.75,0,5,5.00
06/02/2005,01:20,1200.75,1200.75,1200.50,1200.50,0,15,15.00
06/02/2005,01:22,1200.75,1200.75,1200.75,1200.75,19,0,19.00
06/02/2005,01:23,1200.75,1200.75,1200.75,1200.75,3,0,3.00
06/02/2005,01:24,1200.75,1200.75,1200.75,1200.75,1,0,1.00
06/02/2005,01:25,1200.75,1200.75,1200.75,1200.75,26,0,26.00
06/02/2005,01:26,1200.75,1200.75,1200.75,1200.75,16,0,16.00
06/02/2005,01:27,1200.75,1200.75,1200.75,1200.75,18,0,18.00
06/02/2005,01:28,1200.75,1200.75,1200.75,1200.75,16,0,16.00
06/02/2005,01:30,1200.75,1200.75,1200.75,1200.75,12,0,12.00
06/02/2005,01:31,1200.75,1200.75,1200.75,1200.75,5,0,5.00
06/02/2005,01:32,1200.75,1200.75,1200.75,1200.75,27,0,27.00
06/02/2005,01:33,1200.75,1200.75,1200.75,1200.75,7,0,7.00
06/02/2005,01:34,1200.75,1200.75,1200.75,1200.75,1,0,1.00
06/02/2005,01:35,1200.75,1200.75,1200.50,1200.50,1,1,2.00
06/02/2005,01:36,1200.50,1200.50,1200.50,1200.50,0,3,3.00
06/02/2005,01:38,1200.50,1200.75,1200.50,1200.75,7,2,9.00
06/02/2005,01:39,1200.75,1200.75,1200.75,1200.75,4,0,4.00
06/02/2005,01:40,1200.75,1200.75,1200.75,1200.75,4,0,4.00
06/02/2005,01:49,1200.75,1200.75,1200.75,1200.75,2,0,2.00
06/02/2005,01:50,1201.00,1201.00,1200.75,1200.75,55,2,57.00
06/02/2005,01:51,1201.00,1201.00,1201.00,1201.00,17,0,17.00
06/02/2005,01:52,1201.00,1201.00,1201.00,1201.00,15,0,15.00
06/02/2005,01:54,1201.00,1201.00,1201.00,1201.00,5,0,5.00
06/02/2005,01:55,1201.00,1201.00,1201.00,1201.00,4,0,4.00
06/02/2005,01:56,1201.00,1201.00,1201.00,1201.00,8,0,8.00
06/02/2005,01:57,1201.00,1201.00,1201.00,1201.00,50,0,50.00
06/02/2005,01:58,1200.75,1200.75,1200.75,1200.75,0,5,5.00
06/02/2005,01:59,1200.75,1200.75,1200.75,1200.75,0,15,15.00
06/02/2005,02:00,1200.75,1200.75,1200.75,1200.75,0,75,75.00
06/02/2005,02:01,1200.75,1200.75,1200.75,1200.75,0,41,41.00
06/02/2005,02:02,1201.00,1201.00,1200.75,1200.75,45,4,49.00
06/02/2005,02:03,1200.75,1201.00,1200.50,1200.75,25,89,114.00
06/02/2005,02:04,1200.75,1200.75,1200.25,1200.50,38,345,383.00
06/02/2005,02:05,1200.25,1200.50,1200.00,1200.50,93,167,260.00
06/02/2005,02:06,1200.50,1200.50,1200.25,1200.50,112,3,115.00
06/02/2005,02:07,1200.50,1200.50,1200.25,1200.25,13,50,63.00
06/02/2005,02:08,1200.25,1200.25,1200.25,1200.25,0,56,56.00
06/02/2005,02:09,1200.50,1200.50,1200.50,1200.50,6,0,6.00
06/02/2005,02:10,1200.25,1200.25,1200.25,1200.25,0,35,35.00
06/02/2005,02:11,1200.50,1200.50,1200.50,1200.50,359,0,359.00
06/02/2005,02:12,1200.50,1200.75,1200.50,1200.75,185,0,185.00
06/02/2005,02:13,1200.75,1201.00,1200.75,1201.00,38,0,38.00
06/02/2005,02:14,1201.00,1201.00,1200.75,1200.75,8,3,11.00
06/02/2005,02:15,1201.00,1201.00,1201.00,1201.00,18,0,18.00
06/02/2005,02:17,1200.75,1201.00,1200.75,1200.75,5,195,200.00
06/02/2005,02:19,1200.50,1200.50,1200.50,1200.50,0,114,114.00
06/02/2005,02:20,1200.75,1200.75,1200.50,1200.50,2,41,43.00
06/02/2005,02:21,1200.50,1200.50,1200.50,1200.50,0,65,65.00
06/02/2005,02:22,1200.50,1200.50,1200.50,1200.50,0,9,9.00
06/02/2005,02:23,1200.50,1200.50,1200.50,1200.50,0,66,66.00
06/02/2005,02:24,1200.50,1200.50,1200.50,1200.50,0,34,34.00
06/02/2005,02:25,1200.50,1200.75,1200.50,1200.75,49,34,83.00
06/02/2005,02:27,1200.75,1200.75,1200.75,1200.75,3,0,3.00
06/02/2005,02:28,1200.75,1200.75,1200.75,1200.75,26,0,26.00
06/02/2005,02:29,1200.50,1200.50,1200.50,1200.50,0,141,141.00
06/02/2005,02:30,1200.50,1200.50,1200.50,1200.50,0,1,1.00
06/02/2005,02:31,1200.75,1201.00,1200.75,1201.00,233,0,233.00
06/02/2005,02:32,1201.00,1201.00,1200.75,1201.00,34,15,49.00
06/02/2005,02:33,1201.00,1201.00,1200.75,1201.00,130,3,133.00
06/02/2005,02:34,1201.00,1201.00,1200.75,1201.00,99,1,100.00
06/02/2005,02:36,1201.00,1201.00,1201.00,1201.00,100,0,100.00
06/02/2005,02:37,1200.75,1200.75,1200.75,1200.75,0,50,50.00
06/02/2005,02:38,1200.75,1200.75,1200.75,1200.75,0,61,61.00
06/02/2005,02:39,1200.75,1200.75,1200.75,1200.75,0,93,93.00
06/02/2005,02:40,1201.00,1201.00,1200.75,1201.00,9,152,161.00
06/02/2005,02:41,1201.00,1201.00,1201.00,1201.00,150,0,150.00
06/02/2005,02:42,1201.00,1201.00,1201.00,1201.00,159,0,159.00
06/02/2005,02:43,1201.00,1201.00,1201.00,1201.00,22,0,22.00
06/02/2005,02:44,1201.00,1201.00,1201.00,1201.00,51,0,51.00
06/02/2005,02:45,1201.00,1201.00,1201.00,1201.00,80,0,80.00
06/02/2005,02:46,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/02/2005,02:48,1201.25,1201.25,1201.00,1201.00,1,70,71.00
06/02/2005,02:49,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/02/2005,02:50,1200.75,1200.75,1200.75,1200.75,0,147,147.00
06/02/2005,02:51,1200.50,1200.50,1200.50,1200.50,0,86,86.00
06/02/2005,02:52,1200.50,1200.50,1200.50,1200.50,0,15,15.00
06/02/2005,02:53,1200.50,1200.50,1200.50,1200.50,0,28,28.00
06/02/2005,02:54,1200.50,1200.50,1200.25,1200.50,22,20,42.00
06/02/2005,02:56,1200.50,1200.75,1200.50,1200.75,171,0,171.00
06/02/2005,02:57,1200.75,1201.00,1200.75,1200.75,4,22,26.00
06/02/2005,02:58,1200.75,1200.75,1200.75,1200.75,0,2,2.00
06/02/2005,02:59,1201.00,1201.25,1201.00,1201.25,171,0,171.00
06/02/2005,03:00,1201.25,1201.50,1201.25,1201.25,11,4,15.00
06/02/2005,03:01,1201.25,1201.25,1201.00,1201.00,0,11,11.00
06/02/2005,03:02,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/02/2005,03:03,1201.25,1201.25,1201.25,1201.25,59,0,59.00
06/02/2005,03:04,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/02/2005,03:05,1201.25,1201.25,1201.25,1201.25,62,0,62.00
06/02/2005,03:07,1201.25,1201.25,1201.25,1201.25,18,0,18.00
06/02/2005,03:08,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/02/2005,03:09,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/02/2005,03:10,1201.25,1201.50,1201.25,1201.50,3,0,3.00
06/02/2005,03:11,1201.50,1201.50,1201.25,1201.50,85,28,113.00
06/02/2005,03:12,1201.50,1201.50,1201.50,1201.50,7,0,7.00
06/02/2005,03:13,1201.50,1201.75,1201.50,1201.75,2,0,2.00
06/02/2005,03:14,1201.50,1201.50,1201.50,1201.50,0,11,11.00
06/02/2005,03:15,1201.50,1201.50,1201.50,1201.50,0,8,8.00
06/02/2005,03:16,1201.50,1201.50,1201.50,1201.50,0,37,37.00
06/02/2005,03:17,1201.50,1201.50,1201.50,1201.50,0,22,22.00
06/02/2005,03:18,1201.50,1201.50,1201.50,1201.50,0,10,10.00
06/02/2005,03:19,1201.50,1201.50,1201.50,1201.50,0,9,9.00
06/02/2005,03:20,1201.50,1201.75,1201.50,1201.75,67,5,72.00
06/02/2005,03:21,1202.00,1202.00,1202.00,1202.00,3,0,3.00
06/02/2005,03:22,1201.75,1201.75,1201.75,1201.75,0,33,33.00
06/02/2005,03:23,1201.75,1201.75,1201.50,1201.50,1,97,98.00
06/02/2005,03:24,1201.50,1201.50,1201.50,1201.50,0,102,102.00
06/02/2005,03:25,1201.25,1201.50,1201.25,1201.50,1,3,4.00
06/02/2005,03:26,1201.50,1201.50,1201.50,1201.50,2,0,2.00
06/02/2005,03:27,1201.50,1201.50,1201.50,1201.50,3,0,3.00
06/02/2005,03:29,1201.25,1201.25,1201.25,1201.25,0,2,2.00
06/02/2005,03:30,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/02/2005,03:31,1201.25,1201.25,1201.25,1201.25,0,13,13.00
06/02/2005,03:32,1201.25,1201.25,1201.25,1201.25,0,46,46.00
06/02/2005,03:33,1201.25,1201.25,1201.25,1201.25,0,21,21.00
06/02/2005,03:34,1201.25,1201.25,1201.25,1201.25,0,32,32.00
06/02/2005,03:35,1201.50,1201.75,1201.50,1201.50,85,52,137.00
06/02/2005,03:36,1201.50,1201.50,1201.50,1201.50,0,26,26.00
06/02/2005,03:38,1201.50,1201.50,1201.50,1201.50,0,19,19.00
06/02/2005,03:39,1201.75,1201.75,1201.75,1201.75,15,0,15.00
06/02/2005,03:40,1201.75,1201.75,1201.75,1201.75,4,0,4.00
06/02/2005,03:41,1201.75,1201.75,1201.50,1201.50,48,1,49.00
06/02/2005,03:42,1201.50,1201.75,1201.50,1201.75,13,5,18.00
06/02/2005,03:43,1201.75,1201.75,1201.75,1201.75,76,0,76.00
06/02/2005,03:44,1201.75,1201.75,1201.75,1201.75,35,0,35.00
06/02/2005,03:45,1201.75,1201.75,1201.75,1201.75,5,0,5.00
06/02/2005,03:46,1201.75,1201.75,1201.75,1201.75,10,0,10.00
06/02/2005,03:49,1201.75,1201.75,1201.75,1201.75,1,0,1.00
06/02/2005,03:50,1201.50,1201.75,1201.50,1201.75,65,10,75.00
06/02/2005,03:51,1201.75,1202.00,1201.75,1202.00,255,0,255.00
06/02/2005,03:52,1202.25,1202.50,1202.00,1202.25,118,6,124.00
06/02/2005,03:53,1202.50,1202.50,1202.25,1202.25,6,60,66.00
06/02/2005,03:54,1202.25,1202.25,1202.00,1202.00,0,2,2.00
06/02/2005,03:55,1202.00,1202.25,1202.00,1202.25,3,3,6.00
06/02/2005,03:56,1202.00,1202.25,1202.00,1202.25,7,10,17.00
06/02/2005,03:57,1202.25,1202.25,1202.25,1202.25,33,0,33.00
06/02/2005,03:58,1202.25,1202.25,1202.25,1202.25,19,0,19.00
06/02/2005,03:59,1202.00,1202.00,1202.00,1202.00,0,4,4.00
06/02/2005,04:00,1202.25,1202.25,1202.25,1202.25,129,0,129.00
06/02/2005,04:01,1202.25,1202.50,1202.25,1202.25,9,6,15.00
06/02/2005,04:02,1202.25,1202.50,1202.25,1202.50,34,3,37.00
06/02/2005,04:03,1202.50,1202.75,1202.50,1202.50,189,37,226.00
06/02/2005,04:04,1202.50,1202.75,1202.25,1202.75,13,17,30.00
06/02/2005,04:05,1202.75,1202.75,1202.75,1202.75,77,0,77.00
06/02/2005,04:06,1202.75,1203.00,1202.75,1203.00,160,5,165.00
06/02/2005,04:07,1202.75,1203.00,1202.75,1202.75,17,116,133.00
06/02/2005,04:08,1202.50,1203.00,1202.50,1203.00,200,25,225.00
06/02/2005,04:09,1202.75,1203.25,1202.75,1202.75,250,39,289.00
06/02/2005,04:10,1203.00,1203.25,1203.00,1203.00,128,1,129.00
06/02/2005,04:11,1203.00,1203.00,1202.75,1202.75,0,86,86.00
06/02/2005,04:12,1202.75,1202.75,1202.50,1202.50,0,163,163.00
06/02/2005,04:13,1202.50,1202.50,1202.50,1202.50,0,5,5.00
06/02/2005,04:14,1202.50,1202.50,1202.50,1202.50,0,6,6.00
06/02/2005,04:15,1202.50,1202.50,1202.50,1202.50,0,6,6.00
06/02/2005,04:16,1202.25,1202.75,1202.25,1202.75,1,2,3.00
06/02/2005,04:18,1202.50,1202.50,1202.50,1202.50,0,43,43.00
06/02/2005,04:19,1202.75,1202.75,1202.75,1202.75,3,0,3.00
06/02/2005,04:20,1202.50,1202.50,1202.50,1202.50,0,4,4.00
06/02/2005,04:21,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/02/2005,04:23,1202.50,1202.50,1202.25,1202.25,0,11,11.00
06/02/2005,04:24,1202.25,1202.25,1202.25,1202.25,0,161,161.00
06/02/2005,04:25,1202.25,1202.25,1202.25,1202.25,0,20,20.00
06/02/2005,04:26,1202.25,1202.50,1202.25,1202.50,15,10,25.00
06/02/2005,04:29,1202.50,1202.50,1202.50,1202.50,37,0,37.00
06/02/2005,04:30,1202.50,1202.50,1202.50,1202.50,20,0,20.00
06/02/2005,04:31,1202.25,1202.25,1202.25,1202.25,0,60,60.00
06/02/2005,04:32,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/02/2005,04:33,1202.00,1202.00,1201.75,1202.00,20,238,258.00
06/02/2005,04:35,1201.75,1201.75,1201.50,1201.75,53,48,101.00
06/02/2005,04:36,1201.75,1201.75,1201.75,1201.75,16,0,16.00
06/02/2005,04:37,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/02/2005,04:38,1201.50,1201.50,1201.50,1201.50,0,142,142.00
06/02/2005,04:39,1201.50,1201.50,1201.50,1201.50,0,38,38.00
06/02/2005,04:40,1201.50,1201.50,1201.50,1201.50,0,25,25.00
06/02/2005,04:41,1201.50,1201.50,1201.25,1201.50,54,10,64.00
06/02/2005,04:42,1201.25,1201.25,1201.25,1201.25,0,21,21.00
06/02/2005,04:43,1201.25,1201.50,1201.25,1201.50,15,4,19.00
06/02/2005,04:44,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/02/2005,04:46,1201.50,1201.75,1201.50,1201.75,37,0,37.00
06/02/2005,04:47,1201.75,1201.75,1201.75,1201.75,1,0,1.00
06/02/2005,04:48,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/02/2005,04:49,1201.50,1201.50,1201.50,1201.50,0,3,3.00
06/02/2005,04:51,1201.75,1201.75,1201.50,1201.50,5,2,7.00
06/02/2005,04:52,1201.50,1201.75,1201.50,1201.75,106,2,108.00
06/02/2005,04:53,1202.00,1202.00,1202.00,1202.00,22,0,22.00
06/02/2005,04:54,1202.00,1202.00,1202.00,1202.00,2,0,2.00
06/02/2005,04:55,1202.00,1202.00,1202.00,1202.00,3,0,3.00
06/02/2005,04:56,1202.00,1202.25,1202.00,1202.25,31,0,31.00
06/02/2005,04:57,1202.00,1202.00,1202.00,1202.00,0,25,25.00
06/02/2005,04:58,1202.25,1202.25,1202.25,1202.25,42,0,42.00
06/02/2005,04:59,1202.25,1202.50,1202.25,1202.50,69,1,70.00
06/02/2005,05:00,1202.50,1202.50,1202.25,1202.25,16,1,17.00
06/02/2005,05:01,1202.50,1202.50,1202.25,1202.25,18,20,38.00
06/02/2005,05:02,1202.50,1202.50,1202.25,1202.25,3,5,8.00
06/02/2005,05:03,1202.50,1202.50,1202.25,1202.25,115,1,116.00
06/02/2005,05:04,1202.25,1202.25,1202.25,1202.25,0,11,11.00
06/02/2005,05:05,1202.25,1202.25,1202.25,1202.25,0,15,15.00
06/02/2005,05:06,1202.25,1202.25,1202.25,1202.25,0,2,2.00
06/02/2005,05:07,1202.50,1202.50,1202.50,1202.50,28,0,28.00
06/02/2005,05:08,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/02/2005,05:10,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/02/2005,05:11,1202.50,1202.50,1202.50,1202.50,17,0,17.00
06/02/2005,05:12,1202.25,1202.25,1202.25,1202.25,0,23,23.00
06/02/2005,05:13,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/02/2005,05:14,1202.00,1202.00,1201.75,1202.00,6,102,108.00
06/02/2005,05:15,1202.00,1202.00,1202.00,1202.00,32,0,32.00
06/02/2005,05:16,1202.00,1202.00,1202.00,1202.00,9,0,9.00
06/02/2005,05:18,1202.00,1202.00,1202.00,1202.00,29,0,29.00
06/02/2005,05:20,1202.00,1202.00,1201.75,1201.75,3,5,8.00
06/02/2005,05:22,1202.00,1202.00,1201.75,1201.75,7,1,8.00
06/02/2005,05:29,1201.75,1201.75,1201.75,1201.75,0,33,33.00
06/02/2005,05:31,1201.75,1201.75,1201.75,1201.75,0,39,39.00
06/02/2005,05:32,1201.75,1201.75,1201.75,1201.75,0,10,10.00
06/02/2005,05:34,1201.75,1201.75,1201.75,1201.75,0,6,6.00
06/02/2005,05:35,1201.75,1201.75,1201.75,1201.75,0,2,2.00
06/02/2005,05:37,1201.75,1201.75,1201.75,1201.75,0,5,5.00
06/02/2005,05:38,1202.00,1202.00,1202.00,1202.00,52,0,52.00
06/02/2005,05:40,1202.00,1202.00,1201.75,1201.75,25,6,31.00
06/02/2005,05:41,1201.75,1201.75,1201.75,1201.75,0,40,40.00
06/02/2005,05:43,1202.00,1202.00,1202.00,1202.00,84,0,84.00
06/02/2005,05:44,1202.00,1202.00,1202.00,1202.00,12,0,12.00
06/02/2005,05:45,1201.75,1201.75,1201.75,1201.75,0,43,43.00
06/02/2005,05:46,1201.75,1202.00,1201.75,1201.75,1,62,63.00
06/02/2005,05:47,1201.50,1201.50,1201.50,1201.50,0,2,2.00
06/02/2005,05:48,1201.75,1201.75,1201.75,1201.75,1,0,1.00
06/02/2005,05:49,1201.75,1201.75,1201.75,1201.75,49,0,49.00
06/02/2005,05:51,1201.75,1201.75,1201.75,1201.75,103,0,103.00
06/02/2005,05:52,1201.75,1201.75,1201.75,1201.75,30,0,30.00
06/02/2005,05:53,1201.75,1201.75,1201.75,1201.75,23,0,23.00
06/02/2005,05:54,1201.75,1201.75,1201.75,1201.75,53,0,53.00
06/02/2005,05:58,1201.75,1201.75,1201.75,1201.75,11,0,11.00
06/02/2005,05:59,1201.75,1201.75,1201.75,1201.75,11,0,11.00
06/02/2005,06:00,1201.75,1201.75,1201.75,1201.75,3,0,3.00
06/02/2005,06:01,1201.75,1201.75,1201.75,1201.75,17,0,17.00
06/02/2005,06:02,1201.75,1201.75,1201.75,1201.75,4,0,4.00
06/02/2005,06:03,1201.75,1201.75,1201.75,1201.75,35,0,35.00
06/02/2005,06:04,1201.75,1201.75,1201.50,1201.75,7,7,14.00
06/02/2005,06:05,1201.50,1201.50,1201.50,1201.50,0,3,3.00
06/02/2005,06:06,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/02/2005,06:09,1201.75,1201.75,1201.75,1201.75,11,0,11.00
06/02/2005,06:10,1201.75,1201.75,1201.75,1201.75,37,0,37.00
06/02/2005,06:11,1201.75,1201.75,1201.50,1201.50,5,5,10.00
06/02/2005,06:12,1201.75,1201.75,1201.75,1201.75,50,0,50.00
06/02/2005,06:13,1201.75,1201.75,1201.75,1201.75,36,0,36.00
06/02/2005,06:14,1201.75,1201.75,1201.75,1201.75,5,0,5.00
06/02/2005,06:15,1201.75,1201.75,1201.75,1201.75,20,0,20.00
06/02/2005,06:19,1202.00,1202.00,1202.00,1202.00,2,0,2.00
06/02/2005,06:20,1201.75,1201.75,1201.75,1201.75,0,4,4.00
06/02/2005,06:21,1201.75,1201.75,1201.75,1201.75,0,1,1.00
06/02/2005,06:22,1201.75,1201.75,1201.75,1201.75,0,31,31.00
06/02/2005,06:23,1201.75,1201.75,1201.75,1201.75,0,34,34.00
06/02/2005,06:24,1201.75,1201.75,1201.75,1201.75,0,3,3.00
06/02/2005,06:26,1201.75,1201.75,1201.75,1201.75,0,27,27.00
06/02/2005,06:27,1201.75,1202.00,1201.75,1202.00,4,1,5.00
06/02/2005,06:30,1201.75,1201.75,1201.75,1201.75,0,31,31.00
06/02/2005,06:31,1201.75,1201.75,1201.75,1201.75,0,4,4.00
06/02/2005,06:33,1201.75,1201.75,1201.75,1201.75,0,6,6.00
06/02/2005,06:35,1201.75,1201.75,1201.75,1201.75,0,23,23.00
06/02/2005,06:36,1201.75,1201.75,1201.75,1201.75,0,48,48.00
06/02/2005,06:37,1201.75,1202.00,1201.75,1202.00,20,6,26.00
06/02/2005,06:38,1202.00,1202.00,1201.75,1201.75,85,4,89.00
06/02/2005,06:39,1201.75,1202.00,1201.75,1202.00,111,1,112.00
06/02/2005,06:40,1202.00,1202.00,1202.00,1202.00,13,0,13.00
06/02/2005,06:41,1202.00,1202.00,1202.00,1202.00,6,0,6.00
06/02/2005,06:42,1202.00,1202.00,1201.75,1201.75,9,1,10.00
06/02/2005,06:43,1202.00,1202.00,1201.75,1201.75,12,9,21.00
06/02/2005,06:46,1201.75,1202.00,1201.75,1202.00,5,103,108.00
06/02/2005,06:47,1201.75,1201.75,1201.75,1201.75,0,33,33.00
06/02/2005,06:48,1201.75,1201.75,1201.50,1201.50,0,35,35.00
06/02/2005,06:49,1201.50,1201.75,1201.50,1201.50,6,31,37.00
06/02/2005,06:50,1201.50,1201.50,1201.50,1201.50,0,218,218.00
06/02/2005,06:51,1201.50,1201.50,1201.25,1201.50,49,2,51.00
06/02/2005,06:52,1201.50,1201.50,1201.50,1201.50,24,0,24.00
06/02/2005,06:53,1201.50,1201.50,1201.25,1201.50,39,5,44.00
06/02/2005,06:54,1201.25,1201.25,1201.25,1201.25,0,5,5.00
06/02/2005,06:55,1201.50,1201.50,1201.25,1201.25,3,6,9.00
06/02/2005,06:56,1201.50,1201.50,1201.50,1201.50,119,0,119.00
06/02/2005,06:59,1201.75,1201.75,1201.75,1201.75,6,0,6.00
06/02/2005,07:00,1201.75,1201.75,1201.50,1201.50,138,1,139.00
06/02/2005,07:01,1201.75,1202.00,1201.50,1202.00,56,1,57.00
06/02/2005,07:02,1201.75,1201.75,1201.75,1201.75,0,84,84.00
06/02/2005,07:03,1201.75,1201.75,1201.50,1201.75,5,310,315.00
06/02/2005,07:04,1201.75,1201.75,1201.75,1201.75,6,0,6.00
06/02/2005,07:05,1201.50,1201.50,1201.50,1201.50,0,147,147.00
06/02/2005,07:06,1201.25,1201.50,1201.25,1201.50,110,3,113.00
06/02/2005,07:07,1201.25,1201.50,1201.25,1201.50,98,25,123.00
06/02/2005,07:08,1201.50,1201.50,1201.25,1201.25,88,4,92.00
06/02/2005,07:09,1201.50,1201.50,1201.25,1201.50,4,5,9.00
06/02/2005,07:10,1201.50,1201.75,1201.50,1201.50,26,13,39.00
06/02/2005,07:11,1201.50,1201.50,1201.25,1201.50,1,51,52.00
06/02/2005,07:13,1201.50,1201.50,1201.50,1201.50,2,0,2.00
06/02/2005,07:14,1201.50,1201.50,1201.50,1201.50,189,0,189.00
06/02/2005,07:15,1201.50,1201.50,1201.25,1201.50,29,30,59.00
06/02/2005,07:16,1201.25,1201.50,1201.25,1201.50,4,30,34.00
06/02/2005,07:17,1201.50,1201.50,1201.50,1201.50,64,0,64.00
06/02/2005,07:18,1201.50,1201.50,1201.25,1201.25,45,32,77.00
06/02/2005,07:19,1201.25,1201.25,1201.00,1201.25,33,128,161.00
06/02/2005,07:20,1201.25,1201.50,1201.25,1201.25,73,3,76.00
06/02/2005,07:21,1201.50,1201.50,1201.50,1201.50,62,0,62.00
06/02/2005,07:22,1201.50,1201.75,1201.50,1201.50,669,304,973.00
06/02/2005,07:23,1201.50,1201.50,1201.25,1201.50,2,2,4.00
06/02/2005,07:24,1201.50,1201.50,1201.50,1201.50,15,0,15.00
06/02/2005,07:25,1201.50,1201.50,1201.25,1201.25,4,12,16.00
06/02/2005,07:26,1201.50,1201.50,1201.25,1201.25,4,25,29.00
06/02/2005,07:27,1201.25,1201.50,1201.25,1201.50,1,4,5.00
06/02/2005,07:28,1201.25,1201.50,1201.00,1201.00,3,141,144.00
06/02/2005,07:29,1201.00,1201.25,1201.00,1201.00,15,6,21.00
06/02/2005,07:30,1201.25,1201.25,1200.50,1200.50,10,415,425.00
06/02/2005,07:31,1200.50,1201.00,1199.50,1200.25,1046,1634,2680.00
06/02/2005,07:32,1200.25,1200.75,1200.00,1200.25,293,154,447.00
06/02/2005,07:33,1200.25,1200.50,1200.25,1200.25,4,101,105.00
06/02/2005,07:34,1200.25,1200.75,1200.25,1200.50,253,162,415.00
06/02/2005,07:35,1200.50,1200.50,1200.25,1200.25,1,144,145.00
06/02/2005,07:36,1200.25,1200.25,1200.00,1200.25,18,188,206.00
06/02/2005,07:37,1200.25,1200.50,1200.25,1200.50,526,188,714.00
06/02/2005,07:38,1200.50,1200.50,1200.25,1200.50,24,2,26.00
06/02/2005,07:39,1200.25,1200.50,1200.25,1200.50,15,10,25.00
06/02/2005,07:40,1200.50,1200.50,1200.25,1200.50,60,5,65.00
06/02/2005,07:41,1200.50,1200.50,1200.25,1200.25,17,150,167.00
06/02/2005,07:42,1200.25,1200.25,1200.00,1200.25,181,96,277.00
06/02/2005,07:43,1200.25,1200.25,1200.25,1200.25,1,0,1.00
06/02/2005,07:44,1200.50,1200.50,1200.50,1200.50,13,0,13.00
06/02/2005,07:45,1200.50,1200.50,1200.50,1200.50,4,0,4.00
06/02/2005,07:46,1200.50,1200.75,1200.50,1200.50,309,127,436.00
06/02/2005,07:47,1200.75,1200.75,1200.50,1200.50,4,3,7.00
06/02/2005,07:48,1200.50,1201.00,1200.50,1201.00,178,1,179.00
06/02/2005,07:49,1201.00,1201.00,1200.75,1200.75,12,7,19.00
06/02/2005,07:50,1201.00,1201.00,1200.75,1200.75,2,40,42.00
06/02/2005,07:51,1200.75,1200.75,1200.50,1200.50,2,147,149.00
06/02/2005,07:52,1200.50,1200.75,1200.50,1200.50,1,101,102.00
06/02/2005,07:53,1200.50,1200.75,1200.50,1200.50,1,67,68.00
06/02/2005,07:54,1200.50,1200.75,1200.50,1200.75,1,20,21.00
06/02/2005,07:55,1200.50,1200.50,1200.50,1200.50,0,144,144.00
06/02/2005,07:56,1200.75,1200.75,1200.50,1200.50,2,255,257.00
06/02/2005,07:57,1200.50,1200.75,1200.50,1200.50,259,268,527.00
06/02/2005,07:58,1200.25,1200.25,1200.25,1200.25,0,4,4.00
06/02/2005,07:59,1200.25,1200.50,1200.25,1200.50,249,10,259.00
06/02/2005,08:00,1200.50,1200.50,1200.25,1200.25,4,15,19.00
06/02/2005,08:01,1200.25,1200.50,1200.25,1200.50,127,4,131.00
06/02/2005,08:02,1200.50,1200.50,1200.25,1200.50,81,327,408.00
06/02/2005,08:03,1200.25,1200.50,1200.25,1200.50,170,51,221.00
06/02/2005,08:04,1200.50,1200.75,1200.50,1200.50,59,5,64.00
06/02/2005,08:05,1200.50,1200.50,1200.50,1200.50,0,17,17.00
06/02/2005,08:06,1200.50,1200.50,1200.25,1200.50,2,137,139.00
06/02/2005,08:07,1200.50,1200.75,1200.25,1200.50,135,5,140.00
06/02/2005,08:08,1200.50,1200.75,1200.00,1200.25,86,416,502.00
06/02/2005,08:09,1200.25,1200.50,1200.25,1200.25,132,17,149.00
06/02/2005,08:10,1200.50,1200.50,1200.25,1200.25,1,197,198.00
06/02/2005,08:11,1200.25,1200.25,1200.00,1200.25,69,4,73.00
06/02/2005,08:12,1200.25,1200.25,1200.25,1200.25,19,0,19.00
06/02/2005,08:13,1200.25,1200.25,1200.25,1200.25,52,0,52.00
06/02/2005,08:14,1200.25,1200.50,1200.25,1200.25,16,1,17.00
06/02/2005,08:15,1200.50,1200.50,1200.00,1200.25,5,185,190.00
06/02/2005,08:16,1200.25,1200.25,1200.25,1200.25,29,0,29.00
06/02/2005,08:17,1200.00,1200.25,1200.00,1200.25,1,6,7.00
06/02/2005,08:18,1200.25,1200.25,1200.00,1200.00,15,1,16.00
06/02/2005,08:19,1200.00,1200.25,1200.00,1200.00,2,55,57.00
06/02/2005,08:20,1200.25,1200.25,1200.00,1200.00,7,25,32.00
06/02/2005,08:21,1200.00,1200.25,1200.00,1200.25,20,3,23.00
06/02/2005,08:22,1200.25,1200.25,1200.00,1200.25,4,22,26.00
06/02/2005,08:23,1200.25,1200.25,1200.00,1200.00,3,725,728.00
06/02/2005,08:24,1199.75,1200.00,1199.75,1200.00,249,45,294.00
06/02/2005,08:25,1200.25,1200.25,1200.00,1200.00,125,94,219.00
06/02/2005,08:26,1200.00,1200.25,1200.00,1200.25,2,22,24.00
06/02/2005,08:27,1200.00,1200.25,1200.00,1200.25,4,62,66.00
06/02/2005,08:28,1200.00,1200.25,1200.00,1200.25,7,52,59.00
06/02/2005,08:29,1200.25,1200.25,1200.00,1200.00,16,18,34.00
06/02/2005,08:30,1200.25,1200.25,1199.75,1200.00,450,652,1102.00
06/02/2005,08:31,1199.75,1200.50,1199.50,1200.50,1785,2629,4414.00
06/02/2005,08:32,1200.50,1200.50,1199.75,1199.75,203,1217,1420.00
06/02/2005,08:33,1200.00,1200.25,1199.75,1200.00,1869,56,1925.00
06/02/2005,08:34,1200.25,1200.25,1198.50,1198.50,831,7288,8119.00
06/02/2005,08:35,1198.75,1199.00,1198.50,1198.75,2463,545,3008.00
06/02/2005,08:36,1199.00,1199.25,1198.75,1199.00,956,2295,3251.00
06/02/2005,08:37,1199.00,1199.50,1198.75,1199.00,874,2205,3079.00
06/02/2005,08:38,1199.00,1199.50,1198.75,1199.50,2616,1079,3695.00
06/02/2005,08:39,1199.50,1200.25,1199.50,1200.25,2319,624,2943.00
06/02/2005,08:40,1200.00,1200.75,1200.00,1200.75,2648,2139,4787.00
06/02/2005,08:41,1200.50,1200.75,1200.25,1200.50,843,2944,3787.00
06/02/2005,08:42,1200.50,1201.00,1200.25,1200.75,3097,1774,4871.00
06/02/2005,08:43,1200.75,1201.00,1200.50,1200.75,873,2436,3309.00
06/02/2005,08:44,1200.75,1200.75,1199.75,1199.75,445,4360,4805.00
06/02/2005,08:45,1199.75,1200.75,1199.50,1200.50,2933,1264,4197.00
06/02/2005,08:46,1200.75,1201.00,1200.25,1200.50,1177,1211,2388.00
06/02/2005,08:47,1200.50,1201.00,1200.25,1200.75,2788,1666,4454.00
06/02/2005,08:48,1200.75,1200.75,1200.50,1200.75,295,179,474.00
06/02/2005,08:49,1200.75,1201.00,1200.25,1200.25,437,1962,2399.00
06/02/2005,08:50,1200.25,1200.50,1200.00,1200.25,898,1407,2305.00
06/02/2005,08:51,1200.50,1201.00,1200.00,1200.50,1517,1069,2586.00
06/02/2005,08:52,1200.25,1201.25,1200.25,1200.75,1925,688,2613.00
06/02/2005,08:53,1200.75,1201.00,1200.25,1200.75,902,748,1650.00
06/02/2005,08:54,1200.75,1201.00,1200.50,1201.00,748,244,992.00
06/02/2005,08:55,1201.00,1201.50,1200.75,1201.25,2486,1494,3980.00
06/02/2005,08:56,1201.50,1201.50,1200.75,1201.00,127,1136,1263.00
06/02/2005,08:57,1200.75,1201.50,1200.75,1201.25,1781,360,2141.00
06/02/2005,08:58,1201.25,1201.50,1200.75,1200.75,285,1973,2258.00
06/02/2005,08:59,1200.75,1200.75,1200.50,1200.50,70,1096,1166.00
06/02/2005,09:00,1200.75,1201.00,1200.50,1201.00,765,96,861.00
06/02/2005,09:01,1201.00,1201.50,1200.50,1201.50,1396,591,1987.00
06/02/2005,09:02,1201.50,1201.50,1201.00,1201.25,450,1023,1473.00
06/02/2005,09:03,1201.25,1202.00,1200.75,1201.25,3882,2325,6207.00
06/02/2005,09:04,1201.25,1201.75,1201.25,1201.50,478,437,915.00
06/02/2005,09:05,1201.50,1201.75,1201.25,1201.50,291,621,912.00
06/02/2005,09:06,1201.50,1201.75,1201.00,1201.25,453,1749,2202.00
06/02/2005,09:07,1201.25,1201.25,1200.50,1200.75,621,1536,2157.00
06/02/2005,09:08,1200.75,1200.75,1200.00,1200.25,146,2998,3144.00
06/02/2005,09:09,1200.00,1200.50,1199.75,1200.50,2198,1200,3398.00
06/02/2005,09:10,1200.25,1200.25,1199.75,1200.00,938,1958,2896.00
06/02/2005,09:11,1200.25,1200.25,1199.50,1199.75,1293,1864,3157.00
06/02/2005,09:12,1199.75,1200.25,1199.75,1200.25,854,562,1416.00
06/02/2005,09:13,1200.25,1200.25,1199.50,1199.75,265,2183,2448.00
06/02/2005,09:14,1200.00,1200.25,1199.75,1200.25,806,359,1165.00
06/02/2005,09:15,1200.25,1201.00,1200.00,1200.75,2592,449,3041.00
06/02/2005,09:16,1200.75,1200.75,1200.00,1200.25,947,1066,2013.00
06/02/2005,09:17,1200.25,1200.75,1200.25,1200.75,524,385,909.00
06/02/2005,09:18,1200.50,1200.50,1200.25,1200.25,37,610,647.00
06/02/2005,09:19,1200.25,1200.25,1199.75,1200.00,341,2047,2388.00
06/02/2005,09:20,1200.00,1200.25,1199.50,1199.75,578,1081,1659.00
06/02/2005,09:21,1199.75,1200.00,1199.50,1199.75,559,439,998.00
06/02/2005,09:22,1200.00,1200.00,1199.75,1199.75,312,458,770.00
06/02/2005,09:23,1200.00,1200.25,1199.75,1200.25,450,663,1113.00
06/02/2005,09:24,1200.00,1200.50,1199.75,1200.50,1136,668,1804.00
06/02/2005,09:25,1200.25,1200.50,1199.75,1200.00,136,1643,1779.00
06/02/2005,09:26,1200.00,1200.25,1199.50,1200.00,828,754,1582.00
06/02/2005,09:27,1200.25,1200.50,1200.25,1200.50,520,1,521.00
06/02/2005,09:28,1200.50,1200.75,1200.25,1200.50,485,510,995.00
06/02/2005,09:29,1200.25,1200.50,1200.25,1200.25,31,339,370.00
06/02/2005,09:30,1200.50,1201.00,1200.25,1200.50,1972,1020,2992.00
06/02/2005,09:31,1200.50,1201.75,1200.00,1201.50,4798,2278,7076.00
06/02/2005,09:32,1201.50,1201.75,1200.50,1200.50,427,2131,2558.00
06/02/2005,09:33,1200.75,1201.50,1200.50,1201.00,1084,924,2008.00
06/02/2005,09:34,1200.75,1201.25,1200.50,1201.25,467,841,1308.00
06/02/2005,09:35,1201.00,1201.00,1199.75,1199.75,452,3096,3548.00
06/02/2005,09:36,1199.75,1200.00,1199.25,1199.25,1238,5044,6282.00
06/02/2005,09:37,1199.25,1200.00,1199.25,1200.00,1943,378,2321.00
06/02/2005,09:38,1200.00,1200.25,1199.75,1199.75,1506,1383,2889.00
06/02/2005,09:39,1199.75,1200.00,1199.25,1199.50,326,1784,2110.00
06/02/2005,09:40,1199.50,1200.50,1199.50,1200.25,1987,903,2890.00
06/02/2005,09:41,1200.50,1200.75,1200.25,1200.75,2134,346,2480.00
06/02/2005,09:42,1200.50,1201.00,1200.50,1200.75,896,673,1569.00
06/02/2005,09:43,1200.50,1201.75,1200.50,1201.75,2899,1570,4469.00
06/02/2005,09:44,1202.00,1202.50,1201.50,1202.25,4951,2049,7000.00
06/02/2005,09:45,1202.25,1202.50,1202.00,1202.25,3244,2203,5447.00
06/02/2005,09:46,1202.25,1202.75,1202.00,1202.50,3316,1194,4510.00
06/02/2005,09:47,1202.50,1203.00,1202.25,1202.75,3355,2316,5671.00
06/02/2005,09:48,1202.75,1202.75,1202.25,1202.25,56,1472,1528.00
06/02/2005,09:49,1202.25,1202.50,1202.00,1202.50,1173,1577,2750.00
06/02/2005,09:50,1202.50,1202.50,1202.00,1202.00,532,522,1054.00
06/02/2005,09:51,1202.25,1202.25,1201.75,1201.75,760,1380,2140.00
06/02/2005,09:52,1201.75,1202.25,1201.75,1202.00,1238,149,1387.00
06/02/2005,09:53,1202.00,1202.25,1202.00,1202.00,621,22,643.00
06/02/2005,09:54,1202.00,1202.75,1202.00,1202.75,805,76,881.00
06/02/2005,09:55,1202.75,1202.75,1202.25,1202.25,550,702,1252.00
06/02/2005,09:56,1202.25,1202.50,1201.75,1201.75,543,1418,1961.00
06/02/2005,09:57,1201.75,1202.00,1201.50,1201.50,543,2156,2699.00
06/02/2005,09:58,1201.25,1201.50,1201.00,1201.25,222,2117,2339.00
06/02/2005,09:59,1201.00,1201.50,1201.00,1201.25,805,860,1665.00
06/02/2005,10:00,1201.25,1201.75,1201.00,1201.75,885,217,1102.00
06/02/2005,10:01,1201.75,1201.75,1201.25,1201.50,667,826,1493.00
06/02/2005,10:02,1201.50,1201.75,1200.75,1201.00,140,1780,1920.00
06/02/2005,10:03,1200.75,1201.25,1200.75,1201.00,1025,972,1997.00
06/02/2005,10:04,1201.00,1201.25,1200.75,1201.00,332,835,1167.00
06/02/2005,10:05,1201.00,1201.25,1200.75,1201.25,338,561,899.00
06/02/2005,10:06,1201.00,1201.25,1200.50,1201.00,210,1077,1287.00
06/02/2005,10:07,1201.00,1201.25,1200.75,1201.25,1755,869,2624.00
06/02/2005,10:08,1201.25,1201.75,1201.00,1201.25,2029,1265,3294.00
06/02/2005,10:09,1201.25,1201.25,1201.00,1201.25,302,86,388.00
06/02/2005,10:10,1201.25,1201.50,1201.00,1201.50,294,132,426.00
06/02/2005,10:11,1201.50,1201.50,1201.00,1201.25,652,257,909.00
06/02/2005,10:12,1201.25,1202.00,1201.25,1201.75,1218,743,1961.00
06/02/2005,10:13,1201.75,1201.75,1201.25,1201.50,77,318,395.00
06/02/2005,10:14,1201.50,1201.75,1201.50,1201.75,427,32,459.00
06/02/2005,10:15,1201.50,1202.00,1201.25,1201.75,372,756,1128.00
06/02/2005,10:16,1201.75,1202.00,1201.50,1202.00,476,67,543.00
06/02/2005,10:17,1201.75,1202.00,1201.50,1201.75,212,710,922.00
06/02/2005,10:18,1201.75,1201.75,1201.50,1201.75,15,15,30.00
06/02/2005,10:19,1201.50,1202.00,1201.50,1202.00,264,164,428.00
06/02/2005,10:20,1201.75,1202.00,1201.50,1201.75,143,656,799.00
06/02/2005,10:21,1201.75,1202.00,1201.50,1201.75,554,286,840.00
06/02/2005,10:22,1202.00,1202.50,1201.75,1202.25,2077,770,2847.00
06/02/2005,10:23,1202.00,1202.25,1201.75,1201.75,151,670,821.00
06/02/2005,10:24,1202.00,1202.00,1201.25,1201.75,396,996,1392.00
06/02/2005,10:25,1201.75,1201.75,1201.00,1201.25,358,847,1205.00
06/02/2005,10:26,1201.50,1201.75,1201.25,1201.50,446,94,540.00
06/02/2005,10:27,1201.75,1202.00,1201.50,1202.00,940,170,1110.00
06/02/2005,10:28,1202.00,1202.25,1201.75,1202.00,842,203,1045.00
06/02/2005,10:29,1202.25,1202.25,1201.75,1202.00,176,767,943.00
06/02/2005,10:30,1201.75,1202.00,1201.50,1202.00,276,1004,1280.00
06/02/2005,10:31,1202.00,1202.00,1201.25,1201.50,119,1082,1201.00
06/02/2005,10:32,1201.25,1201.75,1201.25,1201.50,649,135,784.00
06/02/2005,10:33,1201.50,1202.00,1201.50,1201.75,398,347,745.00
06/02/2005,10:34,1201.75,1202.00,1201.50,1201.75,206,314,520.00
06/02/2005,10:35,1201.75,1202.00,1201.50,1201.75,5,232,237.00
06/02/2005,10:36,1201.50,1201.75,1201.50,1201.75,307,160,467.00
06/02/2005,10:37,1201.75,1202.00,1201.75,1202.00,113,203,316.00
06/02/2005,10:38,1202.00,1202.00,1201.75,1202.00,26,21,47.00
06/02/2005,10:39,1202.00,1202.75,1202.00,1202.50,4239,642,4881.00
06/02/2005,10:40,1202.50,1203.00,1202.25,1202.50,1365,626,1991.00
06/02/2005,10:41,1202.75,1203.00,1202.50,1202.50,2177,856,3033.00
06/02/2005,10:42,1202.75,1202.75,1202.50,1202.50,174,91,265.00
06/02/2005,10:43,1202.50,1202.75,1202.25,1202.25,271,1159,1430.00
06/02/2005,10:44,1202.25,1202.50,1202.00,1202.50,460,459,919.00
06/02/2005,10:45,1202.25,1202.25,1201.75,1202.00,37,986,1023.00
06/02/2005,10:46,1201.75,1202.25,1201.75,1202.00,252,255,507.00
06/02/2005,10:47,1202.00,1202.00,1201.50,1201.75,375,435,810.00
06/02/2005,10:48,1201.75,1202.00,1201.75,1202.00,87,69,156.00
06/02/2005,10:49,1202.00,1202.00,1201.75,1202.00,37,5,42.00
06/02/2005,10:50,1202.00,1202.25,1202.00,1202.00,222,301,523.00
06/02/2005,10:51,1202.00,1202.00,1201.75,1202.00,136,15,151.00
06/02/2005,10:52,1202.00,1202.25,1201.75,1202.00,78,283,361.00
06/02/2005,10:53,1201.75,1202.25,1201.75,1202.25,186,67,253.00
06/02/2005,10:54,1202.25,1202.25,1202.00,1202.00,11,71,82.00
06/02/2005,10:55,1202.00,1202.25,1201.75,1201.75,15,318,333.00
06/02/2005,10:56,1201.75,1202.00,1201.50,1201.50,49,788,837.00
06/02/2005,10:57,1201.50,1202.00,1201.50,1201.75,716,148,864.00
06/02/2005,10:58,1202.00,1202.00,1201.75,1201.75,49,131,180.00
06/02/2005,10:59,1201.75,1202.25,1201.75,1202.25,480,57,537.00
06/02/2005,11:00,1202.00,1202.25,1202.00,1202.00,31,62,93.00
06/02/2005,11:01,1202.25,1202.25,1202.00,1202.00,99,36,135.00
06/02/2005,11:02,1202.25,1202.50,1202.25,1202.25,643,702,1345.00
06/02/2005,11:03,1202.25,1202.75,1202.25,1202.75,491,618,1109.00
06/02/2005,11:04,1202.75,1203.00,1202.25,1202.50,884,778,1662.00
06/02/2005,11:05,1202.50,1203.00,1202.50,1203.00,821,255,1076.00
06/02/2005,11:06,1203.00,1203.25,1202.75,1203.25,787,155,942.00
06/02/2005,11:07,1203.25,1203.25,1203.00,1203.00,1142,557,1699.00
06/02/2005,11:08,1203.00,1203.00,1202.75,1203.00,152,560,712.00
06/02/2005,11:09,1203.00,1203.00,1202.50,1202.50,165,626,791.00
06/02/2005,11:10,1202.75,1202.75,1202.50,1202.50,63,57,120.00
06/02/2005,11:11,1202.50,1202.75,1202.50,1202.50,42,53,95.00
06/02/2005,11:12,1202.75,1202.75,1202.25,1202.75,202,494,696.00
06/02/2005,11:13,1202.75,1202.75,1202.25,1202.50,247,228,475.00
06/02/2005,11:14,1202.25,1202.75,1202.25,1202.50,451,19,470.00
06/02/2005,11:15,1202.50,1202.75,1202.25,1202.50,149,271,420.00
06/02/2005,11:16,1202.50,1202.75,1202.50,1202.50,25,73,98.00
06/02/2005,11:17,1202.75,1202.75,1202.50,1202.75,9,10,19.00
06/02/2005,11:18,1202.50,1203.00,1202.50,1202.75,457,564,1021.00
06/02/2005,11:19,1202.75,1202.75,1202.50,1202.75,447,8,455.00
06/02/2005,11:20,1202.75,1202.75,1202.25,1202.50,77,753,830.00
06/02/2005,11:21,1202.50,1202.75,1202.25,1202.75,90,319,409.00
06/02/2005,11:22,1202.75,1202.75,1202.50,1202.50,124,587,711.00
06/02/2005,11:23,1202.75,1203.00,1202.75,1202.75,154,6,160.00
06/02/2005,11:24,1202.75,1202.75,1202.50,1202.75,13,219,232.00
06/02/2005,11:25,1202.75,1203.00,1202.50,1202.75,238,4,242.00
06/02/2005,11:26,1203.00,1203.00,1202.75,1202.75,65,178,243.00
06/02/2005,11:27,1202.75,1203.00,1202.75,1203.00,41,39,80.00
06/02/2005,11:28,1203.00,1203.00,1202.50,1202.75,123,398,521.00
06/02/2005,11:29,1202.75,1202.75,1202.50,1202.50,159,85,244.00
06/02/2005,11:30,1202.50,1203.00,1202.50,1203.00,687,48,735.00
06/02/2005,11:31,1203.00,1203.25,1203.00,1203.00,905,82,987.00
06/02/2005,11:32,1203.00,1203.25,1203.00,1203.00,10,265,275.00
06/02/2005,11:33,1203.25,1203.75,1203.00,1203.25,1882,1104,2986.00
06/02/2005,11:34,1203.25,1203.50,1203.00,1203.25,153,512,665.00
06/02/2005,11:35,1203.25,1203.75,1203.00,1203.25,588,366,954.00
06/02/2005,11:36,1203.50,1203.50,1203.00,1203.25,171,429,600.00
06/02/2005,11:37,1203.25,1203.25,1203.00,1203.25,61,184,245.00
06/02/2005,11:38,1203.00,1203.25,1203.00,1203.00,5,147,152.00
06/02/2005,11:39,1203.25,1203.25,1203.00,1203.25,14,100,114.00
06/02/2005,11:40,1203.25,1203.25,1203.00,1203.00,7,83,90.00
06/02/2005,11:41,1203.00,1203.25,1203.00,1203.00,4,43,47.00
06/02/2005,11:42,1203.00,1203.75,1203.00,1203.50,1387,170,1557.00
06/02/2005,11:43,1203.50,1203.50,1203.25,1203.50,470,311,781.00
06/02/2005,11:44,1203.50,1203.50,1203.00,1203.25,68,221,289.00
06/02/2005,11:45,1203.25,1203.25,1203.00,1203.25,280,35,315.00
06/02/2005,11:46,1203.00,1203.25,1203.00,1203.00,64,13,77.00
06/02/2005,11:47,1203.00,1203.75,1203.00,1203.50,702,44,746.00
06/02/2005,11:48,1203.25,1203.50,1203.25,1203.25,10,9,19.00
06/02/2005,11:49,1203.25,1203.25,1202.75,1202.75,85,1213,1298.00
06/02/2005,11:50,1202.75,1203.00,1202.50,1202.75,456,603,1059.00
06/02/2005,11:51,1203.00,1203.00,1202.75,1202.75,426,34,460.00
06/02/2005,11:52,1202.75,1203.00,1202.75,1203.00,143,33,176.00
06/02/2005,11:53,1203.00,1203.00,1202.75,1203.00,17,15,32.00
06/02/2005,11:54,1203.00,1203.00,1202.75,1203.00,194,11,205.00
06/02/2005,11:55,1202.75,1203.25,1202.75,1203.00,82,164,246.00
06/02/2005,11:56,1203.00,1203.00,1202.75,1203.00,15,3,18.00
06/02/2005,11:57,1203.00,1203.00,1202.75,1202.75,14,120,134.00
06/02/2005,11:58,1202.75,1203.00,1202.50,1202.50,73,405,478.00
06/02/2005,11:59,1202.50,1202.75,1202.50,1202.75,97,66,163.00
06/02/2005,12:00,1202.50,1202.75,1202.50,1202.75,24,56,80.00
06/02/2005,12:01,1202.75,1203.00,1202.50,1202.75,312,191,503.00
06/02/2005,12:02,1202.75,1202.75,1202.75,1202.75,59,0,59.00
06/02/2005,12:03,1202.75,1203.00,1202.75,1202.75,87,107,194.00
06/02/2005,12:04,1202.75,1203.00,1202.75,1203.00,11,23,34.00
06/02/2005,12:05,1202.75,1203.25,1202.75,1203.25,490,5,495.00
06/02/2005,12:06,1203.25,1203.25,1202.75,1202.75,8,233,241.00
06/02/2005,12:07,1202.75,1203.00,1202.75,1202.75,86,113,199.00
06/02/2005,12:08,1202.75,1203.00,1202.25,1202.25,98,1121,1219.00
06/02/2005,12:09,1202.25,1202.75,1202.25,1202.50,351,131,482.00
06/02/2005,12:10,1202.50,1202.50,1202.50,1202.50,0,209,209.00
06/02/2005,12:11,1202.50,1202.75,1202.25,1202.50,301,95,396.00
06/02/2005,12:12,1202.50,1202.75,1202.25,1202.50,93,158,251.00
06/02/2005,12:13,1202.50,1202.75,1202.25,1202.50,84,146,230.00
06/02/2005,12:14,1202.25,1202.75,1202.25,1202.50,223,554,777.00
06/02/2005,12:15,1202.50,1203.00,1202.50,1202.75,473,512,985.00
06/02/2005,12:16,1202.50,1202.75,1202.50,1202.75,3,41,44.00
06/02/2005,12:17,1202.75,1202.75,1202.50,1202.50,10,412,422.00
06/02/2005,12:18,1202.50,1202.75,1202.50,1202.50,4,250,254.00
06/02/2005,12:19,1202.75,1203.00,1202.50,1202.75,286,164,450.00
06/02/2005,12:20,1202.75,1203.00,1202.50,1202.75,64,55,119.00
06/02/2005,12:21,1202.75,1203.00,1202.75,1202.75,8,75,83.00
06/02/2005,12:22,1202.75,1203.00,1202.75,1202.75,1,316,317.00
06/02/2005,12:23,1202.75,1203.00,1202.50,1203.00,308,102,410.00
06/02/2005,12:24,1203.00,1203.00,1202.75,1202.75,8,6,14.00
06/02/2005,12:25,1202.75,1202.75,1202.50,1202.50,3,274,277.00
06/02/2005,12:26,1202.75,1202.75,1202.50,1202.50,63,3,66.00
06/02/2005,12:27,1202.50,1202.75,1202.50,1202.50,7,71,78.00
06/02/2005,12:28,1202.50,1202.75,1202.50,1202.75,22,163,185.00
06/02/2005,12:29,1202.50,1202.75,1202.50,1202.50,21,71,92.00
06/02/2005,12:30,1202.50,1202.75,1202.25,1202.25,132,523,655.00
06/02/2005,12:31,1202.50,1202.50,1202.25,1202.25,153,10,163.00
06/02/2005,12:32,1202.25,1202.50,1202.25,1202.25,27,440,467.00
06/02/2005,12:33,1202.25,1202.25,1202.00,1202.00,40,746,786.00
06/02/2005,12:34,1202.25,1202.25,1202.00,1202.00,93,201,294.00
06/02/2005,12:35,1202.00,1202.25,1202.00,1202.00,124,36,160.00
06/02/2005,12:36,1202.00,1202.50,1202.00,1202.50,432,25,457.00
06/02/2005,12:37,1202.25,1202.50,1202.25,1202.50,23,43,66.00
06/02/2005,12:38,1202.50,1202.75,1202.25,1202.25,333,333,666.00
06/02/2005,12:39,1202.50,1202.75,1202.25,1202.75,122,16,138.00
06/02/2005,12:40,1202.50,1202.75,1202.25,1202.50,36,107,143.00
06/02/2005,12:41,1202.50,1202.50,1202.00,1202.00,53,505,558.00
06/02/2005,12:42,1202.25,1202.25,1201.50,1201.75,429,2145,2574.00
06/02/2005,12:43,1201.75,1202.00,1201.50,1201.75,119,568,687.00
06/02/2005,12:44,1201.75,1201.75,1201.25,1201.50,211,696,907.00
06/02/2005,12:45,1201.50,1201.50,1201.25,1201.25,267,579,846.00
06/02/2005,12:46,1201.25,1201.50,1201.25,1201.25,85,273,358.00
06/02/2005,12:47,1201.50,1201.75,1201.25,1201.50,584,206,790.00
06/02/2005,12:48,1201.50,1201.75,1201.50,1201.50,74,463,537.00
06/02/2005,12:49,1201.50,1201.75,1201.25,1201.25,76,349,425.00
06/02/2005,12:50,1201.50,1202.00,1201.25,1201.75,842,214,1056.00
06/02/2005,12:51,1202.00,1202.00,1201.50,1201.75,274,255,529.00
06/02/2005,12:52,1202.00,1202.00,1201.75,1202.00,31,90,121.00
06/02/2005,12:53,1201.75,1202.50,1201.75,1202.50,879,286,1165.00
06/02/2005,12:54,1202.25,1202.50,1202.00,1202.25,205,382,587.00
06/02/2005,12:55,1202.25,1202.50,1201.75,1202.50,356,562,918.00
06/02/2005,12:56,1202.25,1202.50,1201.75,1201.75,10,439,449.00
06/02/2005,12:57,1202.00,1202.25,1201.75,1202.25,286,29,315.00
06/02/2005,12:58,1202.25,1202.50,1202.25,1202.50,110,202,312.00
06/02/2005,12:59,1202.50,1202.50,1202.00,1202.50,318,133,451.00
06/02/2005,13:00,1202.50,1202.50,1202.25,1202.25,67,123,190.00
06/02/2005,13:01,1202.50,1202.50,1202.25,1202.50,400,324,724.00
06/02/2005,13:02,1202.50,1202.75,1202.50,1202.75,778,171,949.00
06/02/2005,13:03,1202.75,1202.75,1202.50,1202.75,198,655,853.00
06/02/2005,13:04,1202.75,1203.00,1202.50,1203.00,1079,420,1499.00
06/02/2005,13:05,1203.00,1203.00,1202.50,1203.00,430,512,942.00
06/02/2005,13:06,1202.75,1203.00,1202.50,1202.50,31,541,572.00
06/02/2005,13:07,1202.75,1202.75,1202.25,1202.75,97,524,621.00
06/02/2005,13:08,1202.75,1202.75,1202.25,1202.25,21,304,325.00
06/02/2005,13:09,1202.25,1203.00,1202.25,1202.75,551,67,618.00
06/02/2005,13:10,1202.50,1203.00,1202.50,1202.75,305,27,332.00
06/02/2005,13:11,1202.75,1202.75,1202.50,1202.50,0,291,291.00
06/02/2005,13:12,1202.50,1202.75,1202.25,1202.75,68,463,531.00
06/02/2005,13:13,1202.50,1202.75,1202.50,1202.50,31,275,306.00
06/02/2005,13:14,1202.50,1202.75,1202.00,1202.50,747,523,1270.00
06/02/2005,13:15,1202.50,1203.00,1202.25,1202.50,641,511,1152.00
06/02/2005,13:16,1202.75,1203.00,1202.50,1203.00,211,378,589.00
06/02/2005,13:17,1202.75,1203.25,1202.75,1203.00,1298,203,1501.00
06/02/2005,13:18,1203.00,1203.00,1202.75,1202.75,22,7,29.00
06/02/2005,13:19,1202.75,1203.25,1202.75,1203.00,422,377,799.00
06/02/2005,13:20,1203.00,1203.00,1202.75,1203.00,237,106,343.00
06/02/2005,13:21,1203.00,1203.50,1203.00,1203.25,1353,299,1652.00
06/02/2005,13:22,1203.25,1203.25,1202.75,1203.25,461,231,692.00
06/02/2005,13:23,1203.25,1203.50,1203.25,1203.25,200,116,316.00
06/02/2005,13:24,1203.25,1203.50,1203.25,1203.50,147,307,454.00
06/02/2005,13:25,1203.50,1203.75,1203.25,1203.50,1115,54,1169.00
06/02/2005,13:26,1203.50,1203.75,1203.25,1203.50,900,316,1216.00
06/02/2005,13:27,1203.50,1204.50,1203.50,1204.50,4352,733,5085.00
06/02/2005,13:28,1204.50,1204.50,1204.00,1204.25,236,1184,1420.00
06/02/2005,13:29,1204.25,1204.75,1204.00,1204.50,2247,168,2415.00
06/02/2005,13:30,1204.50,1204.75,1204.25,1204.25,503,828,1331.00
06/02/2005,13:31,1204.50,1204.50,1204.25,1204.25,35,963,998.00
06/02/2005,13:32,1204.00,1204.50,1204.00,1204.50,1045,88,1133.00
06/02/2005,13:33,1204.50,1204.75,1204.25,1204.25,316,549,865.00
06/02/2005,13:34,1204.25,1204.50,1204.25,1204.50,694,20,714.00
06/02/2005,13:35,1204.50,1204.50,1204.25,1204.25,115,800,915.00
06/02/2005,13:36,1204.25,1204.50,1204.00,1204.25,645,657,1302.00
06/02/2005,13:37,1204.25,1204.50,1204.00,1204.25,1007,355,1362.00
06/02/2005,13:38,1204.50,1204.50,1203.75,1204.00,22,1012,1034.00
06/02/2005,13:39,1203.75,1204.00,1203.75,1203.75,293,418,711.00
06/02/2005,13:40,1203.75,1204.00,1203.50,1204.00,316,626,942.00
06/02/2005,13:41,1204.00,1204.25,1203.75,1204.00,1206,317,1523.00
06/02/2005,13:42,1204.25,1204.25,1203.75,1203.75,9,311,320.00
06/02/2005,13:43,1203.75,1204.25,1203.75,1204.00,483,177,660.00
06/02/2005,13:44,1204.00,1204.25,1204.00,1204.25,119,41,160.00
06/02/2005,13:45,1204.00,1204.25,1204.00,1204.00,2,12,14.00
06/02/2005,13:46,1204.00,1204.25,1204.00,1204.00,13,312,325.00
06/02/2005,13:47,1204.00,1204.25,1203.75,1203.75,141,141,282.00
06/02/2005,13:48,1203.75,1204.00,1203.75,1203.75,12,150,162.00
06/02/2005,13:49,1203.75,1204.00,1203.50,1204.00,343,451,794.00
06/02/2005,13:50,1204.00,1204.00,1203.75,1203.75,24,34,58.00
06/02/2005,13:51,1203.75,1204.00,1203.75,1203.75,4,152,156.00
06/02/2005,13:52,1203.75,1204.25,1203.75,1204.25,553,75,628.00
06/02/2005,13:53,1204.25,1204.75,1204.00,1204.50,1338,388,1726.00
06/02/2005,13:54,1204.50,1205.50,1204.50,1205.50,3259,597,3856.00
06/02/2005,13:55,1205.50,1205.50,1205.00,1205.25,1009,1067,2076.00
06/02/2005,13:56,1205.00,1205.25,1204.50,1204.75,550,1210,1760.00
06/02/2005,13:57,1204.75,1205.00,1204.25,1204.25,26,1485,1511.00
06/02/2005,13:58,1204.25,1204.50,1204.00,1204.00,85,443,528.00
06/02/2005,13:59,1204.00,1204.50,1204.00,1204.25,358,18,376.00
06/02/2005,14:00,1204.25,1204.75,1204.25,1204.50,363,200,563.00
06/02/2005,14:01,1204.50,1204.75,1204.25,1204.75,290,182,472.00
06/02/2005,14:02,1204.50,1204.75,1204.25,1204.50,41,218,259.00
06/02/2005,14:03,1204.50,1204.50,1204.25,1204.25,13,169,182.00
06/02/2005,14:04,1204.25,1204.75,1204.25,1204.50,237,73,310.00
06/02/2005,14:05,1204.50,1205.00,1204.50,1204.50,746,261,1007.00
06/02/2005,14:06,1204.75,1204.75,1204.25,1204.50,49,554,603.00
06/02/2005,14:07,1204.25,1204.50,1204.25,1204.50,19,8,27.00
06/02/2005,14:08,1204.25,1204.75,1204.00,1204.00,1717,1924,3641.00
06/02/2005,14:09,1204.00,1204.25,1203.50,1203.75,794,1153,1947.00
06/02/2005,14:10,1203.75,1204.00,1203.75,1203.75,55,107,162.00
06/02/2005,14:11,1204.00,1204.00,1203.25,1203.50,926,2220,3146.00
06/02/2005,14:12,1203.75,1203.75,1203.50,1203.75,390,638,1028.00
06/02/2005,14:13,1203.75,1204.00,1203.50,1204.00,156,406,562.00
06/02/2005,14:14,1203.75,1204.00,1203.50,1204.00,239,1096,1335.00
06/02/2005,14:15,1203.75,1204.25,1203.50,1204.00,1052,678,1730.00
06/02/2005,14:16,1204.00,1204.25,1203.75,1203.75,184,523,707.00
06/02/2005,14:17,1204.00,1204.25,1203.75,1203.75,30,204,234.00
06/02/2005,14:18,1203.75,1204.00,1203.50,1203.75,304,506,810.00
06/02/2005,14:19,1204.00,1204.00,1203.75,1203.75,10,145,155.00
06/02/2005,14:20,1203.75,1204.25,1203.75,1204.25,372,138,510.00
06/02/2005,14:21,1204.25,1204.25,1203.50,1203.75,22,547,569.00
06/02/2005,14:22,1203.75,1204.00,1203.25,1203.75,874,314,1188.00
06/02/2005,14:23,1203.75,1204.50,1203.75,1204.25,1294,121,1415.00
06/02/2005,14:24,1204.25,1204.25,1203.75,1204.25,193,425,618.00
06/02/2005,14:25,1204.00,1204.25,1203.75,1204.00,42,229,271.00
06/02/2005,14:26,1204.00,1204.00,1203.75,1203.75,38,6,44.00
06/02/2005,14:27,1204.00,1204.25,1203.75,1204.25,780,223,1003.00
06/02/2005,14:28,1204.25,1204.50,1204.25,1204.50,696,52,748.00
06/02/2005,14:29,1204.50,1205.00,1204.25,1204.75,1580,262,1842.00
06/02/2005,14:30,1204.75,1204.75,1204.25,1204.50,558,194,752.00
06/02/2005,14:31,1204.50,1204.50,1204.25,1204.25,74,764,838.00
06/02/2005,14:32,1204.25,1204.25,1204.25,1204.25,0,43,43.00
06/02/2005,14:33,1204.25,1204.25,1203.75,1203.75,60,781,841.00
06/02/2005,14:34,1204.00,1204.25,1203.75,1204.25,954,55,1009.00
06/02/2005,14:35,1204.25,1204.25,1204.00,1204.00,23,113,136.00
06/02/2005,14:36,1204.00,1204.25,1204.00,1204.25,30,692,722.00
06/02/2005,14:37,1204.00,1204.25,1204.00,1204.25,30,50,80.00
06/02/2005,14:38,1204.00,1204.75,1204.00,1204.75,937,268,1205.00
06/02/2005,14:39,1204.50,1204.75,1204.25,1204.50,261,276,537.00
06/02/2005,14:40,1204.50,1205.25,1204.50,1205.25,1543,225,1768.00
06/02/2005,14:41,1205.25,1205.50,1204.50,1205.00,2323,2781,5104.00
06/02/2005,14:42,1205.00,1205.25,1204.75,1205.00,275,696,971.00
06/02/2005,14:43,1205.00,1205.50,1205.00,1205.00,1837,479,2316.00
06/02/2005,14:44,1205.00,1205.25,1205.00,1205.00,746,50,796.00
06/02/2005,14:45,1205.25,1205.75,1205.00,1205.75,2146,624,2770.00
06/02/2005,14:46,1205.75,1205.75,1205.25,1205.50,612,2107,2719.00
06/02/2005,14:47,1205.25,1205.75,1205.25,1205.50,840,331,1171.00
06/02/2005,14:48,1205.25,1205.50,1204.75,1204.75,425,1971,2396.00
06/02/2005,14:49,1204.75,1205.00,1204.50,1204.50,259,1349,1608.00
06/02/2005,14:50,1204.50,1205.00,1204.50,1205.00,620,194,814.00
06/02/2005,14:51,1204.75,1205.00,1204.75,1205.00,30,335,365.00
06/02/2005,14:52,1205.00,1205.00,1204.50,1204.75,140,720,860.00
06/02/2005,14:53,1204.50,1205.00,1204.50,1204.75,705,137,842.00
06/02/2005,14:54,1204.75,1205.00,1204.75,1204.75,14,132,146.00
06/02/2005,14:55,1204.75,1205.25,1204.75,1204.75,1987,710,2697.00
06/02/2005,14:56,1205.00,1205.00,1204.75,1205.00,311,177,488.00
06/02/2005,14:57,1204.75,1205.00,1204.50,1204.75,23,484,507.00
06/02/2005,14:58,1204.75,1204.75,1204.25,1204.50,564,1845,2409.00
06/02/2005,14:59,1204.75,1204.75,1204.50,1204.50,87,484,571.00
06/02/2005,15:00,1204.50,1205.00,1204.50,1205.00,2274,828,3102.00
06/02/2005,15:01,1204.75,1205.25,1204.75,1204.75,2749,2040,4789.00
06/02/2005,15:02,1204.75,1205.00,1204.75,1205.00,646,1598,2244.00
06/02/2005,15:03,1204.75,1205.25,1204.75,1205.00,2921,973,3894.00
06/02/2005,15:04,1204.75,1205.25,1204.75,1205.00,282,212,494.00
06/02/2005,15:05,1204.75,1205.00,1204.75,1204.75,419,25,444.00
06/02/2005,15:06,1204.75,1205.25,1204.75,1205.00,1616,706,2322.00
06/02/2005,15:07,1205.00,1205.25,1204.50,1204.75,303,1614,1917.00
06/02/2005,15:08,1204.50,1205.00,1204.50,1205.00,1206,464,1670.00
06/02/2005,15:09,1205.00,1205.00,1204.75,1205.00,1037,41,1078.00
06/02/2005,15:10,1204.75,1205.25,1204.75,1205.00,310,79,389.00
06/02/2005,15:11,1205.00,1205.25,1205.00,1205.25,624,158,782.00
06/02/2005,15:12,1205.25,1205.25,1205.00,1205.00,101,706,807.00
06/02/2005,15:13,1205.25,1205.25,1204.75,1205.00,1712,538,2250.00
06/02/2005,15:14,1205.00,1205.25,1205.00,1205.25,254,702,956.00
06/02/2005,15:15,1205.00,1205.50,1205.00,1205.25,1848,2079,3927.00
06/02/2005,15:16,1205.25,1205.25,1205.25,1205.25,51,0,51.00
06/02/2005,15:31,1205.00,1205.25,1204.75,1205.25,94,48,142.00
06/02/2005,15:32,1205.00,1205.00,1205.00,1205.00,0,34,34.00
06/02/2005,15:33,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,15:34,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,15:35,1205.25,1205.25,1205.00,1205.00,28,3,31.00
06/02/2005,15:36,1205.00,1205.25,1205.00,1205.00,8,14,22.00
06/02/2005,15:37,1205.00,1205.25,1205.00,1205.00,1,53,54.00
06/02/2005,15:38,1205.00,1205.25,1205.00,1205.25,1,1,2.00
06/02/2005,15:39,1205.00,1205.00,1205.00,1205.00,0,25,25.00
06/02/2005,15:41,1205.00,1205.25,1205.00,1205.25,1,3,4.00
06/02/2005,15:42,1205.00,1205.00,1205.00,1205.00,0,112,112.00
06/02/2005,15:43,1205.25,1205.25,1205.00,1205.25,27,7,34.00
06/02/2005,15:44,1205.00,1205.25,1205.00,1205.25,20,23,43.00
06/02/2005,15:45,1205.00,1205.00,1205.00,1205.00,0,89,89.00
06/02/2005,15:46,1204.75,1205.00,1204.75,1204.75,50,15,65.00
06/02/2005,15:47,1205.00,1205.00,1204.75,1204.75,1,3,4.00
06/02/2005,15:48,1205.00,1205.25,1205.00,1205.00,90,6,96.00
06/02/2005,15:49,1205.00,1205.00,1205.00,1205.00,0,18,18.00
06/02/2005,15:50,1204.75,1204.75,1204.75,1204.75,0,8,8.00
06/02/2005,15:54,1205.00,1205.00,1205.00,1205.00,3,0,3.00
06/02/2005,15:55,1205.00,1205.00,1205.00,1205.00,4,0,4.00
06/02/2005,15:56,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,15:59,1205.00,1205.00,1205.00,1205.00,10,0,10.00
06/02/2005,16:00,1205.00,1205.00,1204.75,1205.00,103,131,234.00
06/02/2005,17:01,1205.00,1205.25,1205.00,1205.25,43,0,43.00
06/02/2005,17:02,1205.25,1205.25,1205.25,1205.25,77,0,77.00
06/02/2005,17:03,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/02/2005,17:04,1205.25,1205.25,1205.25,1205.25,2,0,2.00
06/02/2005,17:05,1205.25,1205.25,1205.25,1205.25,33,0,33.00
06/02/2005,17:06,1205.50,1205.50,1205.25,1205.25,5,1,6.00
06/02/2005,17:07,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/02/2005,17:08,1205.25,1205.25,1205.25,1205.25,0,50,50.00
06/02/2005,17:09,1205.00,1205.25,1205.00,1205.25,6,2,8.00
06/02/2005,17:10,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,17:12,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,17:13,1205.00,1205.25,1205.00,1205.25,10,1,11.00
06/02/2005,17:14,1205.25,1205.50,1205.25,1205.50,29,0,29.00
06/02/2005,17:16,1205.25,1205.25,1205.25,1205.25,0,15,15.00
06/02/2005,17:17,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,17:21,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,17:23,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,17:25,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,17:26,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,17:27,1205.00,1205.25,1205.00,1205.25,1,14,15.00
06/02/2005,17:31,1205.00,1205.00,1205.00,1205.00,0,50,50.00
06/02/2005,17:32,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,17:33,1204.75,1205.00,1204.75,1205.00,10,13,23.00
06/02/2005,17:34,1205.00,1205.00,1205.00,1205.00,10,0,10.00
06/02/2005,17:35,1205.00,1205.00,1205.00,1205.00,16,0,16.00
06/02/2005,17:37,1205.00,1205.00,1204.75,1205.00,11,4,15.00
06/02/2005,17:39,1205.00,1205.00,1205.00,1205.00,15,0,15.00
06/02/2005,17:40,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/02/2005,17:41,1205.00,1205.00,1205.00,1205.00,10,0,10.00
06/02/2005,17:44,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,17:47,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,17:49,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,17:51,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,17:54,1205.00,1205.00,1205.00,1205.00,12,0,12.00
06/02/2005,18:03,1205.00,1205.00,1205.00,1205.00,15,0,15.00
06/02/2005,18:05,1205.00,1205.00,1205.00,1205.00,3,0,3.00
06/02/2005,18:08,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,18:12,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/02/2005,18:14,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,18:18,1205.00,1205.00,1205.00,1205.00,0,6,6.00
06/02/2005,18:19,1205.00,1205.00,1205.00,1205.00,0,17,17.00
06/02/2005,18:20,1205.00,1205.00,1205.00,1205.00,0,7,7.00
06/02/2005,18:21,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/02/2005,18:23,1205.00,1205.00,1205.00,1205.00,0,6,6.00
06/02/2005,18:25,1205.00,1205.00,1205.00,1205.00,0,12,12.00
06/02/2005,18:26,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/02/2005,18:28,1205.00,1205.00,1205.00,1205.00,0,8,8.00
06/02/2005,18:30,1205.00,1205.00,1205.00,1205.00,0,4,4.00
06/02/2005,18:33,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,18:38,1205.25,1205.25,1205.25,1205.25,2,0,2.00
06/02/2005,18:39,1205.25,1205.25,1205.25,1205.25,3,0,3.00
06/02/2005,18:41,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,18:43,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/02/2005,18:49,1205.25,1205.25,1205.25,1205.25,16,0,16.00
06/02/2005,18:54,1205.25,1205.25,1205.25,1205.25,5,0,5.00
06/02/2005,18:56,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,19:01,1205.00,1205.00,1205.00,1205.00,0,18,18.00
06/02/2005,19:03,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,19:04,1205.00,1205.00,1205.00,1205.00,0,75,75.00
06/02/2005,19:06,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/02/2005,19:08,1205.00,1205.00,1205.00,1205.00,0,27,27.00
06/02/2005,19:10,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,19:14,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/02/2005,19:16,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,19:18,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,19:23,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/02/2005,19:25,1205.00,1205.25,1205.00,1205.25,1,1,2.00
06/02/2005,19:27,1205.25,1205.25,1205.25,1205.25,10,0,10.00
06/02/2005,19:28,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/02/2005,19:29,1205.00,1205.25,1205.00,1205.25,1,1,2.00
06/02/2005,19:33,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/02/2005,19:34,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,19:38,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,19:42,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,19:47,1205.00,1205.00,1205.00,1205.00,0,113,113.00
06/02/2005,19:49,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,19:50,1205.00,1205.25,1205.00,1205.25,1,20,21.00
06/02/2005,19:52,1205.00,1205.00,1205.00,1205.00,0,8,8.00
06/02/2005,19:53,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,19:54,1205.00,1205.00,1205.00,1205.00,0,25,25.00
06/02/2005,19:58,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,19:59,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/02/2005,20:01,1204.75,1204.75,1204.75,1204.75,0,402,402.00
06/02/2005,20:03,1204.75,1204.75,1204.75,1204.75,0,11,11.00
06/02/2005,20:05,1204.75,1205.00,1204.75,1205.00,1,2,3.00
06/02/2005,20:10,1204.75,1204.75,1204.50,1204.50,0,64,64.00
06/02/2005,20:12,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/02/2005,20:13,1204.75,1204.75,1204.75,1204.75,8,0,8.00
06/02/2005,20:20,1204.75,1204.75,1204.75,1204.75,25,0,25.00
06/02/2005,20:22,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,20:23,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,20:31,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/02/2005,20:33,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/02/2005,20:36,1204.75,1204.75,1204.75,1204.75,0,3,3.00
06/02/2005,20:40,1205.00,1205.00,1205.00,1205.00,10,0,10.00
06/02/2005,20:43,1205.00,1205.00,1205.00,1205.00,10,0,10.00
06/02/2005,20:44,1205.00,1205.25,1205.00,1205.25,48,0,48.00
06/02/2005,20:47,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/02/2005,20:48,1205.25,1205.25,1205.25,1205.25,2,0,2.00
06/02/2005,20:50,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/02/2005,20:53,1205.00,1205.25,1205.00,1205.25,164,2,166.00
06/02/2005,20:55,1205.25,1205.25,1205.25,1205.25,2,0,2.00
06/02/2005,20:57,1205.25,1205.25,1205.25,1205.25,61,0,61.00
06/02/2005,21:00,1205.25,1205.50,1205.25,1205.25,101,5,106.00
06/02/2005,21:01,1205.00,1205.00,1205.00,1205.00,0,150,150.00
06/02/2005,21:02,1205.25,1205.25,1205.25,1205.25,51,0,51.00
06/02/2005,21:04,1205.25,1205.25,1205.00,1205.00,2,4,6.00
06/02/2005,21:05,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,21:06,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,21:08,1205.25,1205.25,1205.25,1205.25,4,0,4.00
06/02/2005,21:10,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/02/2005,21:12,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/02/2005,21:14,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,21:17,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,21:22,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,21:33,1205.25,1205.25,1205.25,1205.25,30,0,30.00
06/02/2005,21:41,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,21:42,1205.25,1205.25,1205.25,1205.25,30,0,30.00
06/02/2005,21:43,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,21:44,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,21:45,1205.00,1205.00,1205.00,1205.00,0,50,50.00
06/02/2005,21:47,1205.00,1205.00,1205.00,1205.00,0,11,11.00
06/02/2005,21:48,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,21:52,1205.25,1205.25,1205.25,1205.25,4,0,4.00
06/02/2005,21:55,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,21:58,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,21:59,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,22:03,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/02/2005,22:05,1205.00,1205.00,1205.00,1205.00,0,6,6.00
06/02/2005,22:10,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,22:16,1205.25,1205.25,1205.00,1205.00,1,2,3.00
06/02/2005,22:20,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,22:23,1205.00,1205.00,1205.00,1205.00,0,4,4.00
06/02/2005,22:27,1205.00,1205.25,1205.00,1205.25,2,2,4.00
06/02/2005,22:34,1205.25,1205.25,1205.25,1205.25,10,0,10.00
06/02/2005,22:35,1205.25,1205.25,1205.25,1205.25,13,0,13.00
06/02/2005,22:36,1205.25,1205.25,1205.25,1205.25,5,0,5.00
06/02/2005,22:38,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/02/2005,22:42,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,22:44,1205.00,1205.00,1205.00,1205.00,0,20,20.00
06/02/2005,22:45,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,22:50,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,22:52,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,22:57,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,23:03,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/02/2005,23:04,1205.00,1205.00,1205.00,1205.00,0,8,8.00
06/02/2005,23:06,1205.25,1205.25,1205.25,1205.25,25,0,25.00
06/02/2005,23:08,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,23:17,1205.25,1205.25,1205.25,1205.25,31,0,31.00
06/02/2005,23:19,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,23:22,1205.00,1205.00,1205.00,1205.00,0,43,43.00
06/02/2005,23:23,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/02/2005,23:26,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/02/2005,23:27,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,23:28,1205.25,1205.25,1205.25,1205.25,3,0,3.00
06/02/2005,23:32,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/02/2005,23:39,1205.00,1205.00,1205.00,1205.00,0,4,4.00
06/02/2005,23:40,1205.00,1205.00,1205.00,1205.00,0,6,6.00
06/02/2005,23:43,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/02/2005,23:46,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/02/2005,23:52,1205.25,1205.25,1205.25,1205.25,3,0,3.00
06/02/2005,23:58,1205.25,1205.25,1205.25,1205.25,5,0,5.00
06/03/2005,00:10,1205.25,1205.25,1205.25,1205.25,10,0,10.00
06/03/2005,00:22,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/03/2005,00:27,1205.25,1205.25,1205.25,1205.25,5,0,5.00
06/03/2005,00:28,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/03/2005,00:29,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/03/2005,00:39,1205.25,1205.25,1205.25,1205.25,5,0,5.00
06/03/2005,00:41,1205.25,1205.25,1205.25,1205.25,4,0,4.00
06/03/2005,00:42,1205.25,1205.25,1205.25,1205.25,29,0,29.00
06/03/2005,00:44,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/03/2005,00:46,1205.50,1205.50,1205.50,1205.50,2,0,2.00
06/03/2005,00:49,1205.25,1205.25,1205.25,1205.25,0,5,5.00
06/03/2005,00:58,1205.25,1205.25,1205.25,1205.25,0,2,2.00
06/03/2005,01:01,1205.00,1205.00,1205.00,1205.00,0,76,76.00
06/03/2005,01:04,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/03/2005,01:07,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/03/2005,01:08,1205.00,1205.00,1205.00,1205.00,0,68,68.00
06/03/2005,01:10,1205.00,1205.00,1205.00,1205.00,0,37,37.00
06/03/2005,01:18,1205.00,1205.00,1204.75,1204.75,0,2,2.00
06/03/2005,01:20,1205.00,1205.00,1205.00,1205.00,41,0,41.00
06/03/2005,01:21,1205.00,1205.00,1205.00,1205.00,7,0,7.00
06/03/2005,01:22,1205.00,1205.00,1205.00,1205.00,3,0,3.00
06/03/2005,01:25,1205.00,1205.00,1205.00,1205.00,5,0,5.00
06/03/2005,01:31,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/03/2005,01:33,1205.00,1205.00,1205.00,1205.00,26,0,26.00
06/03/2005,01:34,1205.00,1205.00,1205.00,1205.00,4,0,4.00
06/03/2005,01:37,1205.00,1205.00,1204.75,1204.75,9,1,10.00
06/03/2005,01:38,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/03/2005,01:42,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/03/2005,01:43,1205.00,1205.00,1205.00,1205.00,10,0,10.00
06/03/2005,01:44,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/03/2005,01:45,1204.75,1204.75,1204.75,1204.75,0,100,100.00
06/03/2005,01:54,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/03/2005,01:56,1205.00,1205.00,1205.00,1205.00,51,0,51.00
06/03/2005,01:57,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/03/2005,02:01,1205.25,1205.25,1205.00,1205.00,7,29,36.00
06/03/2005,02:02,1205.00,1205.25,1205.00,1205.00,60,144,204.00
06/03/2005,02:03,1205.00,1205.25,1205.00,1205.25,25,3,28.00
06/03/2005,02:04,1205.25,1205.25,1205.00,1205.00,14,81,95.00
06/03/2005,02:05,1205.00,1205.00,1205.00,1205.00,0,14,14.00
06/03/2005,02:08,1204.75,1204.75,1204.75,1204.75,0,5,5.00
06/03/2005,02:09,1204.75,1204.75,1204.75,1204.75,0,6,6.00
06/03/2005,02:11,1204.75,1204.75,1204.75,1204.75,0,78,78.00
06/03/2005,02:13,1204.75,1204.75,1204.75,1204.75,0,60,60.00
06/03/2005,02:14,1204.75,1204.75,1204.75,1204.75,0,60,60.00
06/03/2005,02:15,1204.75,1205.00,1204.75,1204.75,10,8,18.00
06/03/2005,02:16,1205.00,1205.00,1205.00,1205.00,5,0,5.00
06/03/2005,02:17,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/03/2005,02:18,1204.75,1205.00,1204.75,1205.00,6,5,11.00
06/03/2005,02:21,1204.75,1204.75,1204.75,1204.75,0,125,125.00
06/03/2005,02:22,1204.75,1204.75,1204.75,1204.75,0,41,41.00
06/03/2005,02:25,1205.00,1205.00,1204.75,1205.00,20,4,24.00
06/03/2005,02:26,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/03/2005,02:28,1204.75,1204.75,1204.75,1204.75,0,40,40.00
06/03/2005,02:29,1204.75,1204.75,1204.75,1204.75,0,60,60.00
06/03/2005,02:30,1204.75,1204.75,1204.75,1204.75,0,7,7.00
06/03/2005,02:31,1204.75,1204.75,1204.75,1204.75,0,115,115.00
06/03/2005,02:32,1204.75,1204.75,1204.75,1204.75,0,167,167.00
06/03/2005,02:33,1204.75,1204.75,1204.75,1204.75,0,21,21.00
06/03/2005,02:35,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/03/2005,02:37,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/03/2005,02:38,1204.75,1204.75,1204.75,1204.75,0,18,18.00
06/03/2005,02:42,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/03/2005,02:47,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/03/2005,02:49,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/03/2005,02:50,1205.00,1205.00,1205.00,1205.00,3,0,3.00
06/03/2005,02:51,1204.75,1205.00,1204.75,1205.00,3,10,13.00
06/03/2005,02:54,1204.75,1205.00,1204.75,1204.75,1,49,50.00
06/03/2005,02:55,1204.75,1204.75,1204.75,1204.75,0,30,30.00
06/03/2005,02:56,1204.75,1204.75,1204.75,1204.75,0,59,59.00
06/03/2005,02:57,1204.75,1205.00,1204.75,1205.00,15,2,17.00
06/03/2005,02:58,1205.00,1205.00,1204.75,1204.75,3,26,29.00
06/03/2005,02:59,1204.75,1204.75,1204.75,1204.75,0,7,7.00
06/03/2005,03:00,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/03/2005,03:01,1204.75,1204.75,1204.75,1204.75,0,6,6.00
06/03/2005,03:02,1204.75,1204.75,1204.75,1204.75,0,4,4.00
06/03/2005,03:04,1204.50,1204.75,1204.50,1204.50,25,933,958.00
06/03/2005,03:05,1204.50,1204.50,1204.25,1204.25,0,41,41.00
06/03/2005,03:06,1204.50,1204.50,1204.25,1204.25,6,150,156.00
06/03/2005,03:07,1204.50,1204.50,1204.50,1204.50,30,0,30.00
06/03/2005,03:08,1204.50,1204.50,1204.50,1204.50,15,0,15.00
06/03/2005,03:09,1204.50,1204.50,1204.50,1204.50,5,0,5.00
06/03/2005,03:10,1204.50,1204.50,1204.50,1204.50,11,0,11.00
06/03/2005,03:11,1204.50,1204.50,1204.50,1204.50,5,0,5.00
06/03/2005,03:14,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/03/2005,03:15,1204.75,1204.75,1204.75,1204.75,7,0,7.00
06/03/2005,03:16,1204.75,1204.75,1204.75,1204.75,121,0,121.00
06/03/2005,03:17,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/03/2005,03:18,1204.50,1204.50,1204.50,1204.50,0,26,26.00
06/03/2005,03:19,1204.50,1204.50,1204.50,1204.50,0,11,11.00
06/03/2005,03:20,1204.50,1204.50,1204.50,1204.50,0,12,12.00
06/03/2005,03:21,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/03/2005,03:22,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/03/2005,03:23,1204.50,1204.50,1204.25,1204.25,0,2,2.00
06/03/2005,03:25,1204.25,1204.25,1204.25,1204.25,0,5,5.00
06/03/2005,03:26,1204.50,1204.50,1204.50,1204.50,15,0,15.00
06/03/2005,03:27,1204.25,1204.25,1204.25,1204.25,0,10,10.00
06/03/2005,03:28,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/03/2005,03:29,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/03/2005,03:31,1204.50,1204.50,1204.50,1204.50,32,0,32.00
06/03/2005,03:35,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/03/2005,03:36,1204.50,1204.50,1204.50,1204.50,31,0,31.00
06/03/2005,03:37,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/03/2005,03:38,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/03/2005,03:39,1204.25,1204.25,1204.25,1204.25,0,9,9.00
06/03/2005,03:40,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/03/2005,03:41,1204.50,1204.50,1204.25,1204.25,8,2,10.00
06/03/2005,03:42,1204.25,1204.25,1204.25,1204.25,0,15,15.00
06/03/2005,03:43,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/03/2005,03:45,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/03/2005,03:46,1204.50,1204.50,1204.50,1204.50,5,0,5.00
06/03/2005,03:47,1204.50,1204.50,1204.50,1204.50,15,0,15.00
06/03/2005,03:48,1204.25,1204.25,1204.25,1204.25,0,3,3.00
06/03/2005,03:49,1204.50,1204.50,1204.50,1204.50,101,0,101.00
06/03/2005,03:51,1204.50,1204.75,1204.50,1204.75,60,0,60.00
06/03/2005,03:52,1204.50,1204.50,1204.50,1204.50,0,17,17.00
06/03/2005,03:53,1204.50,1204.50,1204.25,1204.50,3,178,181.00
06/03/2005,03:54,1204.25,1204.25,1204.25,1204.25,0,52,52.00
06/03/2005,03:55,1204.00,1204.25,1204.00,1204.25,8,10,18.00
06/03/2005,03:57,1204.25,1204.25,1204.25,1204.25,6,0,6.00
06/03/2005,03:58,1204.25,1204.25,1204.25,1204.25,11,0,11.00
06/03/2005,03:59,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/03/2005,04:00,1204.00,1204.00,1204.00,1204.00,0,402,402.00
06/03/2005,04:01,1204.00,1204.00,1203.75,1203.75,0,265,265.00
06/03/2005,04:02,1204.00,1204.00,1204.00,1204.00,50,0,50.00
06/03/2005,04:03,1204.00,1204.00,1204.00,1204.00,6,0,6.00
06/03/2005,04:04,1204.00,1204.00,1204.00,1204.00,50,0,50.00
06/03/2005,04:05,1204.25,1204.25,1204.00,1204.00,3,4,7.00
06/03/2005,04:06,1204.25,1204.25,1204.00,1204.00,3,1,4.00
06/03/2005,04:07,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/03/2005,04:08,1204.00,1204.00,1204.00,1204.00,0,49,49.00
06/03/2005,04:09,1204.00,1204.00,1204.00,1204.00,0,62,62.00
06/03/2005,04:10,1204.00,1204.00,1204.00,1204.00,0,4,4.00
06/03/2005,04:11,1204.00,1204.00,1204.00,1204.00,0,27,27.00
06/03/2005,04:12,1203.75,1203.75,1203.50,1203.75,28,257,285.00
06/03/2005,04:13,1203.75,1203.75,1203.50,1203.50,3,250,253.00
06/03/2005,04:14,1203.50,1203.50,1203.50,1203.50,0,67,67.00
06/03/2005,04:15,1203.50,1203.50,1203.50,1203.50,0,35,35.00
06/03/2005,04:17,1203.50,1203.50,1203.50,1203.50,0,5,5.00
06/03/2005,04:18,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/03/2005,04:19,1203.75,1203.75,1203.75,1203.75,6,0,6.00
06/03/2005,04:20,1203.75,1203.75,1203.75,1203.75,4,0,4.00
06/03/2005,04:21,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/03/2005,04:22,1203.75,1203.75,1203.75,1203.75,104,0,104.00
06/03/2005,04:24,1204.00,1204.00,1204.00,1204.00,167,0,167.00
06/03/2005,04:25,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/03/2005,04:27,1204.25,1204.25,1204.25,1204.25,122,0,122.00
06/03/2005,04:28,1204.25,1204.25,1204.25,1204.25,2,0,2.00
06/03/2005,04:30,1204.00,1204.25,1204.00,1204.25,3,1,4.00
06/03/2005,04:34,1204.25,1204.25,1204.25,1204.25,7,0,7.00
06/03/2005,04:35,1204.00,1204.00,1204.00,1204.00,0,4,4.00
06/03/2005,04:37,1204.25,1204.25,1204.25,1204.25,20,0,20.00
06/03/2005,04:38,1204.00,1204.00,1204.00,1204.00,0,52,52.00
06/03/2005,04:40,1203.75,1203.75,1203.75,1203.75,0,100,100.00
06/03/2005,04:41,1203.75,1203.75,1203.75,1203.75,0,4,4.00
06/03/2005,04:42,1203.75,1204.00,1203.75,1204.00,7,8,15.00
06/03/2005,04:43,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/03/2005,04:44,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/03/2005,04:45,1204.00,1204.00,1204.00,1204.00,17,0,17.00
06/03/2005,04:46,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/03/2005,04:47,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/03/2005,04:49,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/03/2005,04:50,1203.75,1203.75,1203.75,1203.75,0,21,21.00
06/03/2005,04:53,1203.75,1203.75,1203.75,1203.75,0,39,39.00
06/03/2005,04:54,1203.75,1203.75,1203.75,1203.75,0,39,39.00
06/03/2005,04:55,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/03/2005,04:56,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/03/2005,04:57,1203.50,1203.50,1203.50,1203.50,0,6,6.00
06/03/2005,04:58,1203.75,1204.00,1203.75,1204.00,34,0,34.00
06/03/2005,05:04,1203.75,1204.00,1203.75,1204.00,1,11,12.00
06/03/2005,05:05,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/03/2005,05:06,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/03/2005,05:08,1204.00,1204.00,1204.00,1204.00,63,0,63.00
06/03/2005,05:09,1204.00,1204.00,1204.00,1204.00,4,0,4.00
06/03/2005,05:10,1204.00,1204.00,1204.00,1204.00,2,0,2.00
06/03/2005,05:11,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/03/2005,05:12,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/03/2005,05:14,1204.00,1204.00,1203.75,1203.75,1,6,7.00
06/03/2005,05:15,1203.75,1203.75,1203.75,1203.75,0,5,5.00
06/03/2005,05:16,1203.75,1204.00,1203.75,1204.00,3,36,39.00
06/03/2005,05:19,1204.00,1204.00,1204.00,1204.00,27,0,27.00
06/03/2005,05:22,1204.00,1204.00,1204.00,1204.00,34,0,34.00
06/03/2005,05:23,1204.00,1204.00,1204.00,1204.00,3,0,3.00
06/03/2005,05:24,1204.00,1204.00,1204.00,1204.00,16,0,16.00
06/03/2005,05:27,1204.00,1204.25,1204.00,1204.25,28,0,28.00
06/03/2005,05:28,1204.25,1204.25,1204.25,1204.25,17,0,17.00
06/03/2005,05:31,1204.00,1204.00,1204.00,1204.00,0,34,34.00
06/03/2005,05:32,1204.00,1204.00,1204.00,1204.00,0,5,5.00
06/03/2005,05:33,1204.00,1204.00,1204.00,1204.00,0,9,9.00
06/03/2005,05:34,1204.00,1204.25,1204.00,1204.25,1,4,5.00
06/03/2005,05:35,1204.00,1204.00,1204.00,1204.00,0,2,2.00
06/03/2005,05:37,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/03/2005,05:38,1204.00,1204.00,1204.00,1204.00,0,3,3.00
06/03/2005,05:39,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/03/2005,05:40,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/03/2005,05:41,1204.00,1204.00,1204.00,1204.00,0,19,19.00
06/03/2005,05:42,1204.00,1204.00,1204.00,1204.00,0,45,45.00
06/03/2005,05:43,1204.00,1204.00,1204.00,1204.00,0,51,51.00
06/03/2005,05:44,1203.75,1203.75,1203.75,1203.75,0,140,140.00
06/03/2005,05:45,1203.75,1203.75,1203.75,1203.75,0,37,37.00
06/03/2005,05:46,1203.75,1203.75,1203.75,1203.75,0,25,25.00
06/03/2005,05:47,1203.75,1203.75,1203.75,1203.75,0,20,20.00
06/03/2005,05:48,1203.75,1203.75,1203.75,1203.75,0,20,20.00
06/03/2005,05:50,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/03/2005,05:53,1204.00,1204.00,1204.00,1204.00,39,0,39.00
06/03/2005,05:54,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/03/2005,05:55,1204.00,1204.00,1204.00,1204.00,33,0,33.00
06/03/2005,05:57,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/03/2005,05:58,1204.00,1204.00,1203.75,1203.75,41,1,42.00
06/03/2005,06:00,1203.75,1203.75,1203.75,1203.75,0,71,71.00
06/03/2005,06:01,1203.75,1203.75,1203.75,1203.75,0,4,4.00
06/03/2005,06:02,1204.00,1204.00,1203.75,1204.00,5,4,9.00
06/03/2005,06:05,1203.75,1204.00,1203.75,1204.00,1,5,6.00
06/03/2005,06:06,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/03/2005,06:07,1204.00,1204.00,1203.75,1203.75,1,4,5.00
06/03/2005,06:08,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/03/2005,06:11,1204.00,1204.00,1204.00,1204.00,50,0,50.00
06/03/2005,06:12,1204.00,1204.00,1203.50,1203.75,41,429,470.00
06/03/2005,06:13,1203.75,1203.75,1203.75,1203.75,15,0,15.00
06/03/2005,06:14,1203.75,1203.75,1203.75,1203.75,12,0,12.00
06/03/2005,06:15,1203.75,1203.75,1203.75,1203.75,30,0,30.00
06/03/2005,06:16,1203.50,1203.50,1203.25,1203.50,86,64,150.00
06/03/2005,06:18,1203.50,1203.50,1203.50,1203.50,4,0,4.00
06/03/2005,06:19,1203.25,1203.25,1203.25,1203.25,0,1,1.00
06/03/2005,06:20,1203.25,1203.50,1203.25,1203.50,6,5,11.00
06/03/2005,06:21,1203.50,1203.50,1203.50,1203.50,2,0,2.00
06/03/2005,06:23,1203.50,1203.50,1203.25,1203.50,28,5,33.00
06/03/2005,06:24,1203.50,1203.50,1203.50,1203.50,44,0,44.00
06/03/2005,06:25,1203.25,1203.25,1203.25,1203.25,0,36,36.00
06/03/2005,06:26,1203.25,1203.25,1203.00,1203.00,0,200,200.00
06/03/2005,06:27,1203.25,1203.50,1203.25,1203.25,44,20,64.00
06/03/2005,06:28,1203.50,1203.50,1203.50,1203.50,3,0,3.00
06/03/2005,06:29,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/03/2005,06:30,1203.50,1203.50,1203.50,1203.50,5,0,5.00
06/03/2005,06:31,1203.50,1203.50,1203.25,1203.50,60,3,63.00
06/03/2005,06:32,1203.50,1203.50,1203.50,1203.50,125,0,125.00
06/03/2005,06:33,1203.25,1203.25,1203.25,1203.25,0,12,12.00
06/03/2005,06:34,1203.50,1203.75,1203.50,1203.50,85,10,95.00
06/03/2005,06:38,1203.75,1203.75,1203.75,1203.75,77,0,77.00
06/03/2005,06:39,1203.75,1203.75,1203.75,1203.75,265,0,265.00
06/03/2005,06:40,1203.75,1203.75,1203.75,1203.75,21,0,21.00
06/03/2005,06:41,1203.50,1203.50,1203.50,1203.50,0,25,25.00
06/03/2005,06:44,1203.50,1203.50,1203.50,1203.50,0,150,150.00
06/03/2005,06:45,1203.50,1203.75,1203.50,1203.50,1,3,4.00
06/03/2005,06:46,1203.75,1203.75,1203.75,1203.75,42,0,42.00
06/03/2005,06:47,1203.75,1203.75,1203.75,1203.75,10,0,10.00
06/03/2005,06:48,1203.75,1203.75,1203.50,1203.75,33,1,34.00
06/03/2005,06:49,1203.50,1203.75,1203.50,1203.75,202,2,204.00
06/03/2005,06:50,1203.50,1203.75,1203.50,1203.75,1,6,7.00
06/03/2005,06:51,1203.75,1203.75,1203.50,1203.75,101,1,102.00
06/03/2005,06:53,1203.75,1203.75,1203.75,1203.75,5,0,5.00
06/03/2005,06:54,1203.75,1203.75,1203.50,1203.75,3,5,8.00
06/03/2005,06:55,1203.75,1203.75,1203.75,1203.75,17,0,17.00
06/03/2005,06:56,1203.50,1203.75,1203.50,1203.75,50,6,56.00
06/03/2005,06:57,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/03/2005,06:58,1203.75,1203.75,1203.50,1203.50,19,2,21.00
06/03/2005,06:59,1203.50,1203.75,1203.50,1203.75,2,2,4.00
06/03/2005,07:00,1203.50,1203.75,1203.50,1203.75,13,1,14.00
06/03/2005,07:01,1203.75,1203.75,1203.50,1203.75,45,3,48.00
06/03/2005,07:02,1203.75,1203.75,1203.75,1203.75,192,0,192.00
06/03/2005,07:03,1203.75,1203.75,1203.75,1203.75,340,0,340.00
06/03/2005,07:04,1203.50,1203.75,1203.50,1203.75,228,1,229.00
06/03/2005,07:05,1203.75,1203.75,1203.50,1203.75,8,16,24.00
06/03/2005,07:06,1203.75,1203.75,1203.50,1203.75,22,4,26.00
06/03/2005,07:07,1203.75,1203.75,1203.75,1203.75,2,0,2.00
06/03/2005,07:08,1203.50,1203.50,1203.50,1203.50,0,3,3.00
06/03/2005,07:09,1203.75,1203.75,1203.75,1203.75,20,0,20.00
06/03/2005,07:10,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/03/2005,07:11,1203.75,1203.75,1203.50,1203.75,22,3,25.00
06/03/2005,07:12,1203.75,1203.75,1203.50,1203.50,209,1,210.00
06/03/2005,07:13,1203.75,1203.75,1203.75,1203.75,83,0,83.00
06/03/2005,07:14,1203.75,1204.00,1203.75,1204.00,48,2,50.00
06/03/2005,07:15,1204.00,1204.25,1204.00,1204.00,379,3,382.00
06/03/2005,07:16,1204.25,1204.75,1204.25,1204.50,454,31,485.00
06/03/2005,07:17,1204.50,1205.00,1204.50,1204.75,153,129,282.00
06/03/2005,07:18,1204.75,1204.75,1204.50,1204.50,3,252,255.00
06/03/2005,07:19,1204.50,1204.50,1204.25,1204.50,15,19,34.00
06/03/2005,07:20,1204.50,1204.50,1204.25,1204.50,121,2,123.00
06/03/2005,07:21,1204.50,1204.50,1204.25,1204.50,124,25,149.00
06/03/2005,07:22,1204.75,1204.75,1204.25,1204.25,9,126,135.00
06/03/2005,07:23,1204.50,1204.50,1204.25,1204.25,4,264,268.00
06/03/2005,07:24,1204.25,1204.25,1203.75,1204.00,68,572,640.00
06/03/2005,07:25,1204.00,1204.25,1204.00,1204.25,1,40,41.00
06/03/2005,07:26,1204.00,1204.25,1204.00,1204.00,16,71,87.00
06/03/2005,07:27,1204.00,1204.50,1204.00,1204.50,523,32,555.00
06/03/2005,07:28,1204.25,1204.50,1204.25,1204.25,221,60,281.00
06/03/2005,07:29,1204.50,1205.00,1204.25,1205.00,430,222,652.00
06/03/2005,07:30,1205.00,1205.75,1204.75,1205.00,434,281,715.00
06/03/2005,07:31,1205.00,1205.00,1202.50,1203.50,2316,3116,5432.00
06/03/2005,07:32,1203.50,1204.00,1203.00,1203.50,923,1490,2413.00
06/03/2005,07:33,1203.50,1206.25,1203.25,1206.00,2351,799,3150.00
06/03/2005,07:34,1206.00,1207.00,1205.75,1206.50,3193,1802,4995.00
06/03/2005,07:35,1206.75,1206.75,1206.00,1206.00,993,1431,2424.00
06/03/2005,07:36,1206.00,1206.25,1205.75,1206.00,370,1050,1420.00
06/03/2005,07:37,1206.00,1206.75,1206.00,1206.50,737,632,1369.00
06/03/2005,07:38,1206.50,1206.50,1206.00,1206.25,81,166,247.00
06/03/2005,07:39,1206.00,1206.25,1204.75,1205.50,432,2483,2915.00
06/03/2005,07:40,1205.50,1205.50,1205.25,1205.50,811,21,832.00
06/03/2005,07:41,1205.50,1206.25,1205.50,1206.00,383,123,506.00
06/03/2005,07:42,1206.00,1206.25,1206.00,1206.25,511,9,520.00
06/03/2005,07:43,1206.25,1206.50,1206.00,1206.00,13,169,182.00
06/03/2005,07:44,1206.00,1206.00,1205.50,1206.00,50,147,197.00
06/03/2005,07:45,1205.75,1206.00,1205.50,1205.50,23,241,264.00
06/03/2005,07:46,1205.50,1205.75,1205.50,1205.50,2,255,257.00
06/03/2005,07:47,1205.50,1205.75,1205.50,1205.50,53,193,246.00
06/03/2005,07:48,1205.50,1205.50,1204.75,1205.00,30,753,783.00
06/03/2005,07:49,1204.75,1205.00,1204.25,1204.75,390,587,977.00
06/03/2005,07:50,1204.50,1205.00,1204.50,1204.75,80,62,142.00
06/03/2005,07:51,1205.00,1205.00,1204.50,1204.75,29,122,151.00
06/03/2005,07:52,1204.75,1204.75,1204.50,1204.50,209,250,459.00
06/03/2005,07:53,1204.25,1204.50,1204.00,1204.50,287,508,795.00
06/03/2005,07:54,1204.50,1204.75,1204.25,1204.50,421,43,464.00
06/03/2005,07:55,1204.75,1205.25,1204.75,1205.25,258,2,260.00
06/03/2005,07:56,1205.25,1205.25,1204.75,1205.25,82,87,169.00
06/03/2005,07:57,1205.00,1205.25,1205.00,1205.25,33,2,35.00
06/03/2005,07:58,1205.25,1205.50,1205.25,1205.25,154,321,475.00
06/03/2005,07:59,1205.25,1205.25,1205.00,1205.00,3,113,116.00
06/03/2005,08:00,1205.00,1205.00,1204.50,1204.75,2,927,929.00
06/03/2005,08:01,1204.75,1205.00,1204.50,1204.75,198,96,294.00
06/03/2005,08:02,1204.75,1205.00,1204.75,1204.75,1,26,27.00
06/03/2005,08:03,1204.75,1204.75,1204.75,1204.75,0,214,214.00
06/03/2005,08:04,1205.00,1205.00,1204.75,1205.00,3,2,5.00
06/03/2005,08:05,1205.00,1205.25,1205.00,1205.25,286,1,287.00
06/03/2005,08:06,1205.25,1205.25,1204.75,1205.00,118,119,237.00
06/03/2005,08:07,1205.00,1205.25,1204.75,1204.75,125,457,582.00
06/03/2005,08:08,1204.75,1205.00,1204.75,1204.75,2,108,110.00
06/03/2005,08:09,1204.75,1205.00,1204.75,1204.75,11,90,101.00
06/03/2005,08:10,1204.75,1204.75,1204.75,1204.75,0,133,133.00
06/03/2005,08:11,1204.75,1204.75,1204.50,1204.50,0,75,75.00
06/03/2005,08:12,1204.50,1204.75,1204.25,1204.25,60,397,457.00
06/03/2005,08:13,1204.25,1204.50,1204.25,1204.50,53,17,70.00
06/03/2005,08:14,1204.50,1204.50,1204.00,1204.00,257,260,517.00
06/03/2005,08:15,1204.25,1204.25,1204.00,1204.00,7,414,421.00
06/03/2005,08:16,1204.00,1204.25,1204.00,1204.25,10,2,12.00
06/03/2005,08:17,1204.25,1204.25,1203.75,1204.00,62,289,351.00
06/03/2005,08:18,1204.00,1204.25,1203.50,1203.50,68,304,372.00
06/03/2005,08:19,1203.75,1204.00,1203.50,1203.50,115,277,392.00
06/03/2005,08:20,1203.50,1203.75,1203.25,1203.50,183,398,581.00
06/03/2005,08:21,1203.25,1203.75,1203.25,1203.75,157,385,542.00
06/03/2005,08:22,1203.50,1204.00,1203.50,1203.75,311,87,398.00
06/03/2005,08:23,1203.75,1204.25,1203.25,1203.75,772,476,1248.00
06/03/2005,08:24,1203.75,1204.00,1203.75,1204.00,122,71,193.00
06/03/2005,08:25,1204.00,1204.00,1203.50,1203.50,25,257,282.00
06/03/2005,08:26,1203.50,1203.75,1203.50,1203.75,5,13,18.00
06/03/2005,08:27,1203.75,1203.75,1203.50,1203.75,13,170,183.00
06/03/2005,08:28,1203.50,1203.50,1203.00,1203.25,79,418,497.00
06/03/2005,08:29,1203.50,1203.50,1203.25,1203.25,13,81,94.00
06/03/2005,08:30,1203.25,1203.50,1202.50,1202.75,479,2419,2898.00
06/03/2005,08:31,1202.75,1203.00,1202.00,1202.25,4254,2912,7166.00
06/03/2005,08:32,1202.25,1203.00,1202.25,1203.00,2092,1146,3238.00
06/03/2005,08:33,1203.00,1203.50,1202.75,1203.00,1030,958,1988.00
06/03/2005,08:34,1202.75,1203.25,1202.75,1203.00,1704,869,2573.00
06/03/2005,08:35,1203.00,1203.25,1202.50,1202.75,465,1855,2320.00
06/03/2005,08:36,1202.75,1203.00,1202.50,1202.50,1037,2074,3111.00
06/03/2005,08:37,1202.50,1202.75,1202.00,1202.50,1054,1530,2584.00
06/03/2005,08:38,1202.50,1202.75,1202.25,1202.75,899,950,1849.00
06/03/2005,08:39,1203.00,1203.25,1202.75,1203.25,1131,189,1320.00
06/03/2005,08:40,1203.25,1204.25,1203.00,1204.25,3630,1601,5231.00
06/03/2005,08:41,1204.00,1204.50,1203.75,1204.00,2468,1383,3851.00
06/03/2005,08:42,1204.00,1204.25,1203.75,1203.75,1261,2316,3577.00
06/03/2005,08:43,1203.75,1204.00,1203.50,1203.75,514,592,1106.00
06/03/2005,08:44,1203.75,1204.25,1203.50,1204.00,1828,1357,3185.00
06/03/2005,08:45,1204.00,1204.25,1204.00,1204.25,881,310,1191.00
06/03/2005,08:46,1204.25,1205.25,1204.00,1204.75,3808,2761,6569.00
06/03/2005,08:47,1205.00,1205.25,1204.75,1205.00,2005,1192,3197.00
06/03/2005,08:48,1205.00,1206.25,1205.00,1205.75,4568,1791,6359.00
06/03/2005,08:49,1205.75,1206.00,1205.00,1205.00,1276,2846,4122.00
06/03/2005,08:50,1205.00,1205.50,1204.75,1204.75,808,649,1457.00
06/03/2005,08:51,1204.75,1205.00,1204.25,1204.50,1784,2521,4305.00
06/03/2005,08:52,1204.25,1205.00,1204.25,1205.00,1396,495,1891.00
06/03/2005,08:53,1204.75,1205.00,1204.50,1204.75,261,590,851.00
06/03/2005,08:54,1204.75,1205.00,1204.50,1204.75,323,1047,1370.00
06/03/2005,08:55,1204.75,1205.50,1204.75,1205.25,1844,838,2682.00
06/03/2005,08:56,1205.25,1205.25,1204.50,1204.75,610,747,1357.00
06/03/2005,08:57,1204.75,1205.25,1204.75,1204.75,248,566,814.00
06/03/2005,08:58,1205.00,1205.00,1204.25,1204.25,222,1201,1423.00
06/03/2005,08:59,1204.25,1204.75,1204.25,1204.50,831,1448,2279.00
06/03/2005,09:00,1204.50,1204.75,1204.25,1204.50,242,434,676.00
06/03/2005,09:01,1204.75,1204.75,1203.75,1204.25,1406,2737,4143.00
06/03/2005,09:02,1204.00,1204.50,1202.75,1203.00,1782,4936,6718.00
06/03/2005,09:03,1203.00,1204.00,1202.75,1204.00,3293,957,4250.00
06/03/2005,09:04,1204.00,1204.25,1203.50,1204.00,1654,1288,2942.00
06/03/2005,09:05,1204.00,1204.00,1203.00,1203.00,759,2564,3323.00
06/03/2005,09:06,1203.00,1203.25,1202.50,1203.25,1638,1656,3294.00
06/03/2005,09:07,1203.00,1204.00,1203.00,1203.25,1548,1381,2929.00
06/03/2005,09:08,1203.50,1203.50,1203.00,1203.25,466,1069,1535.00
06/03/2005,09:09,1203.25,1203.75,1203.00,1203.75,699,967,1666.00
06/03/2005,09:10,1203.75,1203.75,1202.75,1203.00,820,2858,3678.00
06/03/2005,09:11,1203.00,1203.50,1202.75,1203.25,1240,803,2043.00
06/03/2005,09:12,1203.25,1203.50,1202.75,1203.00,1070,771,1841.00
06/03/2005,09:13,1203.00,1203.25,1202.75,1203.25,1113,1688,2801.00
06/03/2005,09:14,1203.25,1203.75,1203.00,1203.50,1421,548,1969.00
06/03/2005,09:15,1203.25,1203.50,1202.75,1202.75,478,2718,3196.00
06/03/2005,09:16,1203.00,1203.25,1202.50,1203.25,701,1909,2610.00
06/03/2005,09:17,1203.25,1203.50,1202.75,1203.00,1644,3755,5399.00
06/03/2005,09:18,1203.00,1203.25,1202.75,1202.75,481,1058,1539.00
06/03/2005,09:19,1202.75,1203.25,1202.75,1203.00,538,1327,1865.00
06/03/2005,09:20,1203.00,1203.25,1202.75,1203.00,202,1128,1330.00
06/03/2005,09:21,1202.75,1203.00,1202.50,1202.50,871,1127,1998.00
06/03/2005,09:22,1202.50,1203.00,1202.25,1202.25,997,3138,4135.00
06/03/2005,09:23,1202.25,1202.75,1202.25,1202.50,773,1183,1956.00
06/03/2005,09:24,1202.25,1202.25,1201.25,1201.50,1095,6287,7382.00
06/03/2005,09:25,1201.50,1201.50,1200.75,1201.00,4635,5269,9904.00
06/03/2005,09:26,1201.00,1201.25,1200.50,1201.00,2458,2266,4724.00
06/03/2005,09:27,1201.25,1201.50,1201.00,1201.50,4620,528,5148.00
06/03/2005,09:28,1201.50,1201.75,1201.00,1201.25,908,2137,3045.00
06/03/2005,09:29,1201.25,1201.50,1201.00,1201.25,397,1119,1516.00
06/03/2005,09:30,1201.25,1201.75,1201.25,1201.75,1610,437,2047.00
06/03/2005,09:31,1201.75,1202.00,1201.50,1201.75,1413,637,2050.00
06/03/2005,09:32,1201.75,1201.75,1201.25,1201.50,673,1088,1761.00
06/03/2005,09:33,1201.75,1202.25,1201.50,1201.75,2507,767,3274.00
06/03/2005,09:34,1202.00,1202.00,1201.50,1201.75,808,869,1677.00
06/03/2005,09:35,1201.75,1202.25,1201.50,1202.25,1225,371,1596.00
06/03/2005,09:36,1202.25,1202.25,1201.75,1202.00,521,815,1336.00
06/03/2005,09:37,1201.75,1202.00,1201.75,1201.75,70,796,866.00
06/03/2005,09:38,1202.00,1202.00,1201.50,1201.75,875,235,1110.00
06/03/2005,09:39,1202.00,1202.00,1201.25,1201.50,878,1873,2751.00
06/03/2005,09:40,1201.50,1202.25,1201.25,1202.00,1556,274,1830.00
06/03/2005,09:41,1201.75,1202.00,1201.50,1201.75,626,1480,2106.00
06/03/2005,09:42,1201.75,1202.25,1201.50,1202.00,2285,232,2517.00
06/03/2005,09:43,1202.25,1202.25,1202.00,1202.25,883,82,965.00
06/03/2005,09:44,1202.25,1202.50,1202.00,1202.25,669,946,1615.00
06/03/2005,09:45,1202.25,1202.50,1202.00,1202.25,453,357,810.00
06/03/2005,09:46,1202.25,1202.50,1202.00,1202.50,169,264,433.00
06/03/2005,09:47,1202.50,1202.50,1202.25,1202.50,1433,210,1643.00
06/03/2005,09:48,1202.50,1202.50,1201.75,1202.00,811,1117,1928.00
06/03/2005,09:49,1202.00,1202.25,1201.75,1202.00,132,404,536.00
06/03/2005,09:50,1202.00,1202.50,1202.00,1202.00,316,444,760.00
06/03/2005,09:51,1202.00,1203.00,1202.00,1202.75,3070,547,3617.00
06/03/2005,09:52,1202.75,1203.00,1202.50,1202.50,335,1129,1464.00
06/03/2005,09:53,1202.75,1203.25,1202.75,1203.25,1010,398,1408.00
06/03/2005,09:54,1203.00,1203.75,1203.00,1203.25,3333,1395,4728.00
06/03/2005,09:55,1203.25,1203.50,1202.75,1203.00,846,1885,2731.00
06/03/2005,09:56,1203.00,1203.00,1202.75,1202.75,172,78,250.00
06/03/2005,09:57,1202.75,1203.50,1202.75,1203.25,1053,380,1433.00
06/03/2005,09:58,1203.25,1203.50,1203.25,1203.25,10,915,925.00
06/03/2005,09:59,1203.25,1203.50,1203.00,1203.00,207,312,519.00
06/03/2005,10:00,1203.25,1203.25,1202.75,1202.75,422,1205,1627.00
06/03/2005,10:01,1202.75,1203.25,1202.75,1203.00,335,665,1000.00
06/03/2005,10:02,1203.00,1203.50,1202.75,1203.25,814,453,1267.00
06/03/2005,10:03,1203.25,1203.50,1203.00,1203.00,179,487,666.00
06/03/2005,10:04,1203.00,1203.50,1202.75,1203.25,722,762,1484.00
06/03/2005,10:05,1203.25,1203.25,1203.00,1203.00,27,936,963.00
06/03/2005,10:06,1203.00,1203.00,1202.50,1202.75,152,1145,1297.00
06/03/2005,10:07,1202.50,1202.75,1202.25,1202.75,409,682,1091.00
06/03/2005,10:08,1202.75,1203.00,1202.75,1202.75,31,110,141.00
06/03/2005,10:09,1202.75,1202.75,1202.50,1202.50,249,233,482.00
06/03/2005,10:10,1202.75,1202.75,1202.50,1202.50,248,430,678.00
06/03/2005,10:11,1202.50,1202.75,1202.25,1202.50,160,745,905.00
06/03/2005,10:12,1202.75,1203.00,1202.50,1202.75,705,58,763.00
06/03/2005,10:13,1202.75,1203.00,1202.50,1202.75,488,1480,1968.00
06/03/2005,10:14,1202.75,1203.00,1202.50,1202.50,313,662,975.00
06/03/2005,10:15,1202.50,1202.50,1202.00,1202.25,58,1159,1217.00
06/03/2005,10:16,1202.25,1202.75,1202.00,1202.25,535,431,966.00
06/03/2005,10:17,1202.25,1202.25,1201.75,1202.00,90,1068,1158.00
06/03/2005,10:18,1201.75,1202.25,1201.75,1202.00,475,472,947.00
06/03/2005,10:19,1202.00,1202.25,1201.25,1201.25,159,2350,2509.00
06/03/2005,10:20,1201.25,1201.75,1201.00,1201.75,1673,1274,2947.00
06/03/2005,10:21,1201.50,1201.75,1201.25,1201.50,407,1436,1843.00
06/03/2005,10:22,1201.50,1201.75,1201.25,1201.50,544,1428,1972.00
06/03/2005,10:23,1201.50,1202.00,1201.25,1201.75,1165,1103,2268.00
06/03/2005,10:24,1201.75,1202.00,1201.50,1201.75,691,233,924.00
06/03/2005,10:25,1201.75,1201.75,1201.25,1201.25,58,1309,1367.00
06/03/2005,10:26,1201.50,1201.50,1201.25,1201.50,1058,64,1122.00
06/03/2005,10:27,1201.50,1201.75,1201.50,1201.75,871,2,873.00
06/03/2005,10:28,1201.75,1201.75,1201.25,1201.50,31,183,214.00
06/03/2005,10:29,1201.50,1201.75,1201.25,1201.50,259,65,324.00
06/03/2005,10:30,1201.50,1201.75,1201.25,1201.50,35,422,457.00
06/03/2005,10:31,1201.50,1201.50,1201.00,1201.00,1263,567,1830.00
06/03/2005,10:32,1201.25,1201.50,1201.00,1201.25,736,905,1641.00
06/03/2005,10:33,1201.00,1201.25,1201.00,1201.25,349,91,440.00
06/03/2005,10:34,1201.00,1201.25,1200.75,1201.00,199,1149,1348.00
06/03/2005,10:35,1201.00,1201.25,1200.75,1200.75,516,356,872.00
06/03/2005,10:36,1201.00,1201.25,1200.00,1200.50,1874,5557,7431.00
06/03/2005,10:37,1200.50,1201.00,1200.50,1200.75,495,3917,4412.00
06/03/2005,10:38,1200.50,1200.75,1200.00,1200.00,263,1716,1979.00
06/03/2005,10:39,1200.25,1200.25,1199.25,1199.50,1991,6449,8440.00
06/03/2005,10:40,1199.50,1199.75,1199.25,1199.50,1373,2013,3386.00
06/03/2005,10:41,1199.75,1200.00,1199.50,1199.50,814,1091,1905.00
06/03/2005,10:42,1199.50,1199.75,1199.00,1199.75,1838,1954,3792.00
06/03/2005,10:43,1199.50,1200.00,1199.50,1199.75,2395,415,2810.00
06/03/2005,10:44,1199.50,1199.75,1199.25,1199.50,261,2158,2419.00
06/03/2005,10:45,1199.50,1199.75,1199.00,1199.25,1079,1320,2399.00
06/03/2005,10:46,1199.25,1199.50,1198.50,1198.50,526,3264,3790.00
06/03/2005,10:47,1198.50,1199.00,1198.50,1198.75,1453,2640,4093.00
06/03/2005,10:48,1198.75,1199.00,1198.50,1198.75,1633,634,2267.00
06/03/2005,10:49,1198.75,1198.75,1197.50,1198.00,3267,7952,11219.00
06/03/2005,10:50,1198.00,1198.50,1198.00,1198.25,2576,232,2808.00
06/03/2005,10:51,1198.25,1198.25,1197.25,1197.50,804,5223,6027.00
06/03/2005,10:52,1197.75,1198.00,1197.50,1198.00,2506,775,3281.00
06/03/2005,10:53,1198.00,1198.00,1197.50,1197.50,762,1809,2571.00
06/03/2005,10:54,1197.75,1197.75,1196.25,1196.75,2835,8089,10924.00
06/03/2005,10:55,1196.75,1196.75,1195.75,1195.75,1444,4887,6331.00
06/03/2005,10:56,1195.75,1196.25,1195.50,1196.25,2993,5002,7995.00
06/03/2005,10:57,1196.25,1196.75,1196.00,1196.75,2817,1018,3835.00
06/03/2005,10:58,1196.75,1197.00,1196.75,1197.00,559,2891,3450.00
06/03/2005,10:59,1196.75,1197.00,1196.50,1196.75,733,839,1572.00
06/03/2005,11:00,1196.75,1197.00,1196.50,1196.75,315,405,720.00
06/03/2005,11:01,1196.75,1197.00,1196.50,1196.75,358,484,842.00
06/03/2005,11:02,1196.50,1196.75,1196.00,1196.50,899,2130,3029.00
06/03/2005,11:03,1196.50,1197.00,1196.25,1197.00,1798,483,2281.00
06/03/2005,11:04,1197.00,1197.25,1196.75,1197.00,2491,738,3229.00
06/03/2005,11:05,1197.00,1197.00,1196.75,1197.00,806,177,983.00
06/03/2005,11:06,1197.00,1197.25,1196.00,1196.00,555,2715,3270.00
06/03/2005,11:07,1196.00,1196.50,1196.00,1196.50,1720,1327,3047.00
06/03/2005,11:08,1196.50,1196.75,1196.25,1196.50,1404,721,2125.00
06/03/2005,11:09,1196.50,1196.75,1196.25,1196.50,452,234,686.00
06/03/2005,11:10,1196.75,1197.00,1196.50,1196.75,1304,1054,2358.00
06/03/2005,11:11,1196.75,1197.00,1196.50,1196.50,496,1296,1792.00
06/03/2005,11:12,1196.50,1196.50,1195.50,1195.75,1665,4275,5940.00
06/03/2005,11:13,1195.75,1196.00,1195.00,1195.50,1575,3966,5541.00
06/03/2005,11:14,1195.75,1196.25,1195.50,1195.75,1136,1478,2614.00
06/03/2005,11:15,1195.50,1196.00,1195.50,1195.50,204,917,1121.00
06/03/2005,11:16,1195.50,1195.75,1195.25,1195.50,313,1253,1566.00
06/03/2005,11:17,1195.50,1195.75,1194.75,1195.75,1191,2502,3693.00
06/03/2005,11:18,1195.75,1196.25,1195.50,1196.00,2340,475,2815.00
06/03/2005,11:19,1196.00,1196.50,1195.75,1196.50,1540,178,1718.00
06/03/2005,11:20,1196.50,1196.50,1196.00,1196.00,215,468,683.00
06/03/2005,11:21,1196.25,1196.25,1196.00,1196.25,67,136,203.00
06/03/2005,11:22,1196.25,1196.25,1195.75,1195.75,176,997,1173.00
06/03/2005,11:23,1196.00,1196.25,1195.75,1196.25,515,82,597.00
06/03/2005,11:24,1196.25,1196.25,1195.75,1196.00,396,462,858.00
06/03/2005,11:25,1196.00,1196.25,1196.00,1196.00,255,446,701.00
06/03/2005,11:26,1196.00,1196.00,1195.75,1195.75,125,330,455.00
06/03/2005,11:27,1195.75,1196.25,1195.75,1196.00,450,261,711.00
06/03/2005,11:28,1196.00,1196.25,1195.75,1196.00,498,501,999.00
06/03/2005,11:29,1196.00,1196.25,1195.75,1196.00,302,1049,1351.00
06/03/2005,11:30,1196.00,1196.00,1195.75,1196.00,400,31,431.00
06/03/2005,11:31,1196.00,1196.25,1195.75,1196.25,1369,24,1393.00
06/03/2005,11:32,1196.25,1196.25,1195.50,1195.50,79,2506,2585.00
06/03/2005,11:33,1195.50,1195.75,1195.25,1195.50,845,2198,3043.00
06/03/2005,11:34,1195.50,1195.75,1195.25,1195.50,347,107,454.00
06/03/2005,11:35,1195.50,1195.50,1195.25,1195.50,291,29,320.00
06/03/2005,11:36,1195.50,1195.50,1194.75,1195.25,1082,3301,4383.00
06/03/2005,11:37,1195.25,1195.50,1195.25,1195.50,16,564,580.00
06/03/2005,11:38,1195.25,1196.00,1195.25,1196.00,2108,126,2234.00
06/03/2005,11:39,1195.75,1196.00,1195.75,1195.75,154,24,178.00
06/03/2005,11:40,1196.00,1196.25,1196.00,1196.25,1803,40,1843.00
06/03/2005,11:41,1196.25,1196.50,1196.00,1196.50,816,21,837.00
06/03/2005,11:42,1196.50,1196.50,1196.00,1196.00,1053,775,1828.00
06/03/2005,11:43,1196.25,1196.50,1196.25,1196.50,248,18,266.00
06/03/2005,11:44,1196.50,1196.50,1196.25,1196.50,394,81,475.00
06/03/2005,11:45,1196.50,1196.75,1196.50,1196.50,323,429,752.00
06/03/2005,11:46,1196.25,1196.50,1195.75,1196.00,225,1131,1356.00
06/03/2005,11:47,1196.00,1196.25,1195.75,1196.25,176,481,657.00
06/03/2005,11:48,1196.00,1196.25,1195.75,1196.00,86,654,740.00
06/03/2005,11:49,1196.00,1196.25,1195.75,1196.00,264,468,732.00
06/03/2005,11:50,1195.75,1196.25,1195.75,1196.25,329,250,579.00
06/03/2005,11:51,1196.25,1196.50,1196.25,1196.25,324,247,571.00
06/03/2005,11:52,1196.00,1196.25,1196.00,1196.25,31,126,157.00
06/03/2005,11:53,1196.25,1196.50,1196.00,1196.50,411,3,414.00
06/03/2005,11:54,1196.50,1196.50,1196.00,1196.25,216,114,330.00
06/03/2005,11:55,1196.00,1196.00,1195.75,1195.75,24,596,620.00
06/03/2005,11:56,1196.00,1196.00,1195.75,1196.00,387,63,450.00
06/03/2005,11:57,1196.00,1196.00,1195.75,1196.00,175,736,911.00
06/03/2005,11:58,1196.00,1196.50,1196.00,1196.25,1284,634,1918.00
06/03/2005,11:59,1196.00,1196.25,1196.00,1196.00,1,374,375.00
06/03/2005,12:00,1196.00,1196.50,1196.00,1196.25,306,65,371.00
06/03/2005,12:01,1196.50,1196.50,1196.00,1196.25,475,1419,1894.00
06/03/2005,12:02,1196.25,1196.50,1196.00,1196.25,489,135,624.00
06/03/2005,12:03,1196.25,1196.25,1195.75,1196.00,56,949,1005.00
06/03/2005,12:04,1195.75,1196.00,1195.75,1196.00,191,714,905.00
06/03/2005,12:05,1196.00,1196.25,1195.75,1196.25,316,10,326.00
06/03/2005,12:06,1196.00,1196.50,1196.00,1196.50,428,37,465.00
06/03/2005,12:07,1196.50,1196.50,1196.00,1196.50,365,733,1098.00
06/03/2005,12:08,1196.50,1196.75,1196.25,1196.50,859,340,1199.00
06/03/2005,12:09,1196.50,1196.50,1196.25,1196.50,27,51,78.00
06/03/2005,12:10,1196.50,1196.75,1196.50,1196.75,121,47,168.00
06/03/2005,12:11,1196.50,1196.75,1196.25,1196.75,327,566,893.00
06/03/2005,12:12,1196.50,1196.75,1196.50,1196.75,10,52,62.00
06/03/2005,12:13,1196.75,1196.75,1196.50,1196.75,130,126,256.00
06/03/2005,12:14,1196.75,1196.75,1196.50,1196.50,123,151,274.00
06/03/2005,12:15,1196.75,1196.75,1196.25,1196.25,272,919,1191.00
06/03/2005,12:16,1196.25,1196.50,1195.75,1195.75,78,1225,1303.00
06/03/2005,12:17,1195.75,1196.50,1195.50,1196.50,2196,1518,3714.00
06/03/2005,12:18,1196.50,1196.50,1196.00,1196.25,91,547,638.00
06/03/2005,12:19,1196.25,1196.50,1196.00,1196.50,328,12,340.00
06/03/2005,12:20,1196.25,1196.50,1196.00,1196.50,168,207,375.00
06/03/2005,12:21,1196.50,1196.75,1196.25,1196.50,301,551,852.00
06/03/2005,12:22,1196.50,1196.50,1196.25,1196.50,834,11,845.00
06/03/2005,12:23,1196.50,1196.75,1196.25,1196.25,1018,144,1162.00
06/03/2005,12:24,1196.50,1196.75,1196.25,1196.50,335,308,643.00
06/03/2005,12:25,1196.25,1196.50,1196.00,1196.25,266,323,589.00
06/03/2005,12:26,1196.25,1196.50,1196.25,1196.25,269,317,586.00
06/03/2005,12:27,1196.25,1196.50,1196.25,1196.25,13,84,97.00
06/03/2005,12:28,1196.25,1196.50,1196.00,1196.00,203,1482,1685.00
06/03/2005,12:29,1195.75,1196.50,1195.50,1196.50,1030,928,1958.00
06/03/2005,12:30,1196.25,1197.50,1196.25,1197.50,4112,284,4396.00
06/03/2005,12:31,1197.50,1197.75,1197.00,1197.00,1399,1616,3015.00
06/03/2005,12:32,1197.25,1197.50,1197.00,1197.50,2083,135,2218.00
06/03/2005,12:33,1197.50,1197.75,1197.00,1197.25,467,906,1373.00
06/03/2005,12:34,1197.25,1197.25,1197.00,1197.25,114,8,122.00
06/03/2005,12:35,1197.25,1197.25,1197.00,1197.00,229,266,495.00
06/03/2005,12:36,1197.25,1197.50,1197.00,1197.25,647,1151,1798.00
06/03/2005,12:37,1197.25,1197.25,1197.00,1197.25,30,660,690.00
06/03/2005,12:38,1197.25,1197.25,1197.00,1197.00,18,407,425.00
06/03/2005,12:39,1197.00,1197.25,1196.75,1196.75,6,1466,1472.00
06/03/2005,12:40,1196.75,1197.00,1196.75,1197.00,1726,308,2034.00
06/03/2005,12:41,1197.00,1197.25,1197.00,1197.25,227,21,248.00
06/03/2005,12:42,1197.00,1197.25,1197.00,1197.00,4,633,637.00
06/03/2005,12:43,1197.25,1197.25,1197.00,1197.25,690,4,694.00
06/03/2005,12:44,1197.25,1197.25,1197.00,1197.00,44,7,51.00
06/03/2005,12:45,1197.00,1197.50,1197.00,1197.50,915,74,989.00
06/03/2005,12:46,1197.50,1197.75,1197.25,1197.75,1055,136,1191.00
06/03/2005,12:47,1197.75,1198.00,1197.50,1197.75,1162,1042,2204.00
06/03/2005,12:48,1197.75,1197.75,1197.50,1197.75,139,65,204.00
06/03/2005,12:49,1197.75,1197.75,1197.25,1197.50,167,1087,1254.00
06/03/2005,12:50,1197.25,1197.50,1197.25,1197.25,28,1636,1664.00
06/03/2005,12:51,1197.25,1197.25,1196.75,1197.00,43,1657,1700.00
06/03/2005,12:52,1197.00,1197.25,1197.00,1197.00,13,61,74.00
06/03/2005,12:53,1197.25,1197.50,1197.00,1197.25,618,774,1392.00
06/03/2005,12:54,1197.25,1197.50,1197.25,1197.25,57,38,95.00
06/03/2005,12:55,1197.25,1197.50,1197.00,1197.25,142,711,853.00
06/03/2005,12:56,1197.00,1197.25,1197.00,1197.25,87,22,109.00
06/03/2005,12:57,1197.00,1197.50,1197.00,1197.50,537,19,556.00
06/03/2005,12:58,1197.25,1197.50,1197.00,1197.25,36,327,363.00
06/03/2005,12:59,1197.25,1197.50,1197.25,1197.50,149,8,157.00
06/03/2005,13:00,1197.25,1197.50,1197.25,1197.25,7,653,660.00
06/03/2005,13:01,1197.25,1197.50,1197.00,1197.25,138,64,202.00
06/03/2005,13:02,1197.25,1197.25,1196.25,1196.25,232,4885,5117.00
06/03/2005,13:03,1196.25,1196.75,1196.25,1196.50,1590,984,2574.00
06/03/2005,13:04,1196.50,1196.75,1196.25,1196.50,156,441,597.00
06/03/2005,13:05,1196.50,1196.75,1196.00,1196.00,12,2024,2036.00
06/03/2005,13:06,1196.00,1196.25,1195.75,1196.00,1757,3039,4796.00
06/03/2005,13:07,1196.00,1196.50,1196.00,1196.25,392,254,646.00
06/03/2005,13:08,1196.25,1196.50,1196.00,1196.25,358,66,424.00
06/03/2005,13:09,1196.50,1196.75,1196.25,1196.50,485,11,496.00
06/03/2005,13:10,1196.75,1197.25,1196.50,1197.00,2170,62,2232.00
06/03/2005,13:11,1197.00,1197.25,1196.50,1196.75,144,890,1034.00
06/03/2005,13:12,1196.75,1197.00,1196.75,1196.75,121,304,425.00
06/03/2005,13:13,1196.75,1197.00,1196.50,1197.00,243,125,368.00
06/03/2005,13:14,1197.00,1197.00,1196.50,1196.75,330,939,1269.00
06/03/2005,13:15,1196.75,1197.00,1196.50,1196.50,19,168,187.00
06/03/2005,13:16,1196.50,1197.50,1196.50,1197.25,1415,416,1831.00
06/03/2005,13:17,1197.25,1198.50,1197.25,1198.25,5128,1039,6167.00
06/03/2005,13:18,1198.25,1198.50,1198.00,1198.25,1713,677,2390.00
06/03/2005,13:19,1198.25,1198.50,1198.25,1198.50,153,161,314.00
06/03/2005,13:20,1198.25,1199.00,1198.25,1198.75,1715,1001,2716.00
06/03/2005,13:21,1198.75,1199.00,1198.25,1198.75,1349,2575,3924.00
06/03/2005,13:22,1198.50,1198.75,1198.25,1198.25,33,447,480.00
06/03/2005,13:23,1198.50,1198.75,1198.25,1198.25,573,396,969.00
06/03/2005,13:24,1198.25,1198.50,1198.25,1198.50,87,78,165.00
06/03/2005,13:25,1198.50,1198.50,1198.00,1198.25,690,838,1528.00
06/03/2005,13:26,1198.25,1198.75,1198.00,1198.50,722,391,1113.00
06/03/2005,13:27,1198.50,1198.50,1198.25,1198.50,32,65,97.00
06/03/2005,13:28,1198.25,1198.50,1198.00,1198.00,57,484,541.00
06/03/2005,13:29,1198.00,1198.00,1197.50,1197.75,1052,2281,3333.00
06/03/2005,13:30,1198.00,1198.00,1197.25,1197.50,278,2001,2279.00
06/03/2005,13:31,1197.25,1197.75,1197.25,1197.50,1235,1132,2367.00
06/03/2005,13:32,1197.50,1197.50,1197.00,1197.25,99,593,692.00
06/03/2005,13:33,1197.25,1197.75,1197.25,1197.50,2310,996,3306.00
06/03/2005,13:34,1197.50,1197.50,1197.25,1197.50,225,30,255.00
06/03/2005,13:35,1197.50,1197.50,1197.25,1197.50,119,75,194.00
06/03/2005,13:36,1197.50,1197.50,1197.00,1197.00,143,1290,1433.00
06/03/2005,13:37,1197.00,1197.25,1197.00,1197.00,46,193,239.00
06/03/2005,13:38,1197.25,1197.25,1197.00,1197.00,52,1522,1574.00
06/03/2005,13:39,1196.75,1197.25,1196.75,1197.00,808,115,923.00
06/03/2005,13:40,1197.25,1197.25,1197.00,1197.00,65,151,216.00
06/03/2005,13:41,1197.00,1197.50,1197.00,1197.25,540,112,652.00
06/03/2005,13:42,1197.50,1197.75,1197.25,1197.50,1717,912,2629.00
06/03/2005,13:43,1197.50,1197.75,1197.50,1197.75,60,7,67.00
06/03/2005,13:44,1197.75,1197.75,1197.50,1197.75,139,120,259.00
06/03/2005,13:45,1197.75,1197.75,1197.50,1197.50,6,231,237.00
06/03/2005,13:46,1197.50,1197.75,1197.25,1197.50,78,621,699.00
06/03/2005,13:47,1197.50,1197.50,1197.25,1197.25,25,12,37.00
06/03/2005,13:48,1197.25,1197.25,1196.25,1196.75,504,4054,4558.00
06/03/2005,13:49,1196.50,1197.00,1196.50,1196.75,851,336,1187.00
06/03/2005,13:50,1196.75,1197.00,1196.50,1196.75,561,496,1057.00
06/03/2005,13:51,1197.00,1197.00,1196.25,1196.50,1101,981,2082.00
06/03/2005,13:52,1196.50,1196.75,1196.00,1196.25,323,1726,2049.00
06/03/2005,13:53,1196.25,1196.25,1195.75,1196.00,452,1743,2195.00
06/03/2005,13:54,1196.00,1196.00,1195.25,1195.50,1182,3757,4939.00
06/03/2005,13:55,1195.25,1195.50,1195.00,1195.25,1960,1315,3275.00
06/03/2005,13:56,1195.50,1195.75,1195.25,1195.50,1263,464,1727.00
06/03/2005,13:57,1195.50,1196.00,1195.25,1195.50,910,659,1569.00
06/03/2005,13:58,1195.50,1195.75,1195.50,1195.50,554,17,571.00
06/03/2005,13:59,1195.75,1196.50,1195.50,1196.00,2312,862,3174.00
06/03/2005,14:00,1196.25,1196.25,1196.00,1196.00,1165,266,1431.00
06/03/2005,14:01,1196.00,1196.25,1196.00,1196.25,372,553,925.00
06/03/2005,14:02,1196.00,1196.25,1195.75,1196.00,452,767,1219.00
06/03/2005,14:03,1196.00,1196.00,1195.50,1196.00,1142,830,1972.00
06/03/2005,14:04,1196.00,1196.25,1195.75,1196.25,880,24,904.00
06/03/2005,14:05,1196.00,1196.50,1196.00,1196.25,582,34,616.00
06/03/2005,14:06,1196.25,1197.00,1196.25,1197.00,1674,72,1746.00
06/03/2005,14:07,1196.75,1197.25,1196.75,1197.00,2162,255,2417.00
06/03/2005,14:08,1197.00,1197.00,1196.75,1196.75,16,94,110.00
06/03/2005,14:09,1196.75,1197.25,1196.75,1197.25,1222,110,1332.00
06/03/2005,14:10,1197.25,1197.75,1197.25,1197.50,1273,327,1600.00
06/03/2005,14:11,1197.25,1197.50,1197.00,1197.00,268,714,982.00
06/03/2005,14:12,1197.00,1197.25,1197.00,1197.25,405,1012,1417.00
06/03/2005,14:13,1197.50,1197.50,1197.00,1197.00,10,171,181.00
06/03/2005,14:14,1197.25,1197.25,1196.75,1196.75,150,1081,1231.00
06/03/2005,14:15,1196.75,1197.00,1196.50,1196.50,118,834,952.00
06/03/2005,14:16,1196.50,1196.75,1196.50,1196.75,633,270,903.00
06/03/2005,14:17,1196.75,1196.75,1196.00,1196.00,1456,1621,3077.00
06/03/2005,14:18,1196.25,1196.50,1195.50,1196.25,2910,1899,4809.00
06/03/2005,14:19,1196.25,1196.75,1196.25,1196.50,1778,48,1826.00
06/03/2005,14:20,1196.75,1197.25,1196.50,1197.00,1119,309,1428.00
06/03/2005,14:21,1197.00,1197.00,1196.50,1196.50,154,382,536.00
06/03/2005,14:22,1196.50,1196.75,1196.00,1196.00,103,1126,1229.00
06/03/2005,14:23,1196.00,1196.50,1196.00,1196.50,245,65,310.00
06/03/2005,14:24,1196.50,1196.75,1196.00,1196.25,753,1341,2094.00
06/03/2005,14:25,1196.25,1196.50,1195.50,1195.75,695,2782,3477.00
06/03/2005,14:26,1196.00,1196.00,1195.75,1196.00,275,229,504.00
06/03/2005,14:27,1195.75,1196.00,1195.50,1195.50,64,768,832.00
06/03/2005,14:28,1195.75,1195.75,1195.00,1195.00,1198,2898,4096.00
06/03/2005,14:29,1195.25,1195.25,1194.75,1194.75,827,2098,2925.00
06/03/2005,14:30,1195.00,1195.50,1194.75,1195.25,1763,716,2479.00
06/03/2005,14:31,1195.25,1195.50,1195.00,1195.25,622,691,1313.00
06/03/2005,14:32,1195.50,1196.00,1195.25,1196.00,1448,105,1553.00
06/03/2005,14:33,1196.00,1196.00,1195.50,1195.75,535,584,1119.00
06/03/2005,14:34,1195.75,1196.00,1195.75,1196.00,97,19,116.00
06/03/2005,14:35,1196.00,1196.00,1195.75,1196.00,174,33,207.00
06/03/2005,14:36,1196.00,1196.25,1195.75,1196.25,1053,486,1539.00
06/03/2005,14:37,1196.00,1196.75,1195.75,1196.25,1461,1207,2668.00
06/03/2005,14:38,1196.50,1197.50,1196.50,1197.25,3121,872,3993.00
06/03/2005,14:39,1197.25,1197.25,1196.75,1196.75,488,1154,1642.00
06/03/2005,14:40,1196.75,1197.00,1196.50,1196.50,76,670,746.00
06/03/2005,14:41,1196.50,1197.25,1196.50,1197.00,2537,347,2884.00
06/03/2005,14:42,1197.25,1197.75,1197.00,1197.50,2758,910,3668.00
06/03/2005,14:43,1197.50,1197.75,1197.25,1197.75,1248,550,1798.00
06/03/2005,14:44,1197.75,1198.25,1197.25,1197.75,1893,1768,3661.00
06/03/2005,14:45,1197.75,1198.00,1197.50,1197.75,1033,1010,2043.00
06/03/2005,14:46,1197.50,1198.00,1197.50,1197.75,826,228,1054.00
06/03/2005,14:47,1198.00,1198.25,1197.75,1198.00,1078,699,1777.00
06/03/2005,14:48,1198.25,1198.50,1197.75,1198.00,2148,1597,3745.00
06/03/2005,14:49,1198.00,1198.25,1197.75,1197.75,279,1024,1303.00
06/03/2005,14:50,1197.75,1198.25,1197.75,1198.00,2145,186,2331.00
06/03/2005,14:51,1198.25,1198.25,1197.75,1197.75,246,593,839.00
06/03/2005,14:52,1197.75,1197.75,1197.25,1197.25,102,2840,2942.00
06/03/2005,14:53,1197.25,1197.50,1197.00,1197.50,1478,843,2321.00
06/03/2005,14:54,1197.25,1197.50,1197.00,1197.25,451,623,1074.00
06/03/2005,14:55,1197.50,1197.75,1197.25,1197.75,2722,602,3324.00
06/03/2005,14:56,1197.75,1197.75,1197.25,1197.75,1294,665,1959.00
06/03/2005,14:57,1197.75,1197.75,1197.25,1197.50,901,373,1274.00
06/03/2005,14:58,1197.50,1197.75,1197.25,1197.75,1012,882,1894.00
06/03/2005,14:59,1197.75,1197.75,1197.00,1197.25,1606,2135,3741.00
06/03/2005,15:00,1197.25,1197.50,1196.75,1197.00,1835,4079,5914.00
06/03/2005,15:01,1196.75,1198.00,1196.75,1198.00,5703,666,6369.00
06/03/2005,15:02,1197.75,1198.00,1197.50,1197.75,1207,1839,3046.00
06/03/2005,15:03,1197.75,1198.00,1197.50,1197.75,583,1057,1640.00
06/03/2005,15:04,1197.75,1198.00,1197.25,1197.50,1923,2672,4595.00
06/03/2005,15:05,1197.75,1197.75,1197.50,1197.75,465,498,963.00
06/03/2005,15:06,1197.75,1198.00,1197.50,1197.75,1495,935,2430.00
06/03/2005,15:07,1198.00,1198.00,1197.50,1197.75,1816,1497,3313.00
06/03/2005,15:08,1198.00,1198.00,1197.50,1197.75,685,469,1154.00
06/03/2005,15:09,1197.75,1198.00,1197.50,1197.75,451,658,1109.00
06/03/2005,15:10,1197.75,1198.75,1197.75,1198.75,5552,850,6402.00
06/03/2005,15:11,1198.50,1199.25,1198.25,1198.50,2155,3359,5514.00
06/03/2005,15:12,1198.50,1198.50,1198.25,1198.50,76,209,285.00
06/03/2005,15:13,1198.50,1198.50,1198.25,1198.25,196,79,275.00
06/03/2005,15:14,1198.25,1198.50,1198.25,1198.50,240,283,523.00
06/03/2005,15:15,1198.50,1198.75,1198.25,1198.75,3704,1493,5197.00
06/03/2005,15:16,1198.75,1198.75,1198.50,1198.75,10,1,11.00
06/05/2005,17:01,1198.25,1198.50,1198.00,1198.00,94,126,220.00
06/05/2005,17:02,1198.00,1198.00,1198.00,1198.00,0,3,3.00
06/05/2005,17:03,1198.00,1198.00,1197.75,1198.00,9,74,83.00
06/05/2005,17:04,1198.25,1198.25,1197.75,1197.75,1,3,4.00
06/05/2005,17:05,1198.00,1198.00,1197.75,1197.75,12,6,18.00
06/05/2005,17:06,1198.00,1198.00,1198.00,1198.00,6,0,6.00
06/05/2005,17:07,1198.00,1198.25,1198.00,1198.25,28,0,28.00
06/05/2005,17:08,1198.25,1198.25,1198.25,1198.25,9,0,9.00
06/05/2005,17:09,1198.00,1198.00,1198.00,1198.00,0,31,31.00
06/05/2005,17:10,1198.00,1198.25,1198.00,1198.00,6,19,25.00
06/05/2005,17:11,1198.00,1198.00,1197.75,1197.75,0,6,6.00
06/05/2005,17:12,1197.75,1197.75,1197.75,1197.75,0,69,69.00
06/05/2005,17:13,1197.50,1197.75,1197.50,1197.50,1,2,3.00
06/05/2005,17:14,1197.75,1197.75,1197.50,1197.75,15,1,16.00
06/05/2005,17:17,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/05/2005,17:18,1197.75,1197.75,1197.75,1197.75,6,0,6.00
06/05/2005,17:19,1197.75,1197.75,1197.75,1197.75,6,0,6.00
06/05/2005,17:20,1197.75,1198.00,1197.75,1198.00,23,0,23.00
06/05/2005,17:23,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/05/2005,17:28,1198.00,1198.00,1197.75,1197.75,1,47,48.00
06/05/2005,17:29,1197.75,1197.75,1197.75,1197.75,0,4,4.00
06/05/2005,17:31,1197.75,1197.75,1197.75,1197.75,0,5,5.00
06/05/2005,17:32,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/05/2005,17:33,1198.00,1198.00,1197.50,1197.75,6,8,14.00
06/05/2005,17:34,1197.75,1198.00,1197.75,1198.00,33,0,33.00
06/05/2005,17:40,1198.00,1198.00,1197.75,1197.75,3,3,6.00
06/05/2005,17:41,1197.75,1197.75,1197.75,1197.75,0,2,2.00
06/05/2005,17:42,1197.75,1198.00,1197.75,1198.00,2,1,3.00
06/05/2005,17:49,1198.00,1198.00,1198.00,1198.00,40,0,40.00
06/05/2005,17:59,1198.00,1198.00,1197.75,1197.75,1,1,2.00
06/05/2005,18:02,1198.00,1198.00,1198.00,1198.00,38,0,38.00
06/05/2005,18:08,1198.00,1198.00,1198.00,1198.00,40,0,40.00
06/05/2005,18:09,1198.25,1198.25,1198.25,1198.25,8,0,8.00
06/05/2005,18:11,1198.25,1198.25,1198.25,1198.25,4,0,4.00
06/05/2005,18:12,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,18:13,1198.25,1198.25,1198.25,1198.25,7,0,7.00
06/05/2005,18:14,1198.25,1198.25,1198.25,1198.25,12,0,12.00
06/05/2005,18:15,1198.25,1198.25,1198.25,1198.25,12,0,12.00
06/05/2005,18:16,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,18:17,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,18:19,1198.25,1198.25,1198.25,1198.25,25,0,25.00
06/05/2005,18:20,1198.25,1198.25,1198.25,1198.25,43,0,43.00
06/05/2005,18:21,1198.25,1198.25,1198.25,1198.25,3,0,3.00
06/05/2005,18:22,1198.25,1198.25,1198.25,1198.25,6,0,6.00
06/05/2005,18:23,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,18:24,1198.25,1198.50,1198.25,1198.50,2,0,2.00
06/05/2005,18:25,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/05/2005,18:28,1198.25,1198.25,1198.25,1198.25,0,13,13.00
06/05/2005,18:29,1198.25,1198.25,1198.25,1198.25,0,47,47.00
06/05/2005,18:30,1198.25,1198.50,1198.25,1198.50,1,1,2.00
06/05/2005,18:31,1198.00,1198.25,1198.00,1198.25,2,35,37.00
06/05/2005,18:34,1198.00,1198.00,1198.00,1198.00,0,8,8.00
06/05/2005,18:38,1198.25,1198.25,1198.00,1198.00,2,8,10.00
06/05/2005,18:40,1198.00,1198.00,1198.00,1198.00,0,3,3.00
06/05/2005,18:42,1198.25,1198.50,1198.25,1198.50,17,0,17.00
06/05/2005,18:45,1198.25,1198.25,1198.25,1198.25,0,7,7.00
06/05/2005,18:46,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/05/2005,18:48,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/05/2005,18:49,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/05/2005,18:51,1198.00,1198.00,1198.00,1198.00,0,21,21.00
06/05/2005,18:52,1198.00,1198.00,1198.00,1198.00,0,6,6.00
06/05/2005,18:56,1198.00,1198.00,1198.00,1198.00,0,5,5.00
06/05/2005,18:58,1198.00,1198.00,1198.00,1198.00,0,3,3.00
06/05/2005,18:59,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/05/2005,19:07,1198.25,1198.25,1198.25,1198.25,10,0,10.00
06/05/2005,19:08,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/05/2005,19:09,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/05/2005,19:10,1198.00,1198.00,1198.00,1198.00,0,5,5.00
06/05/2005,19:14,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/05/2005,19:17,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/05/2005,19:18,1198.25,1198.25,1198.25,1198.25,9,0,9.00
06/05/2005,19:20,1198.00,1198.00,1198.00,1198.00,0,6,6.00
06/05/2005,19:22,1198.00,1198.00,1198.00,1198.00,0,53,53.00
06/05/2005,19:23,1198.00,1198.00,1198.00,1198.00,0,4,4.00
06/05/2005,19:24,1198.00,1198.00,1198.00,1198.00,0,15,15.00
06/05/2005,19:26,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,19:27,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,19:28,1198.00,1198.00,1198.00,1198.00,0,7,7.00
06/05/2005,19:30,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/05/2005,19:33,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/05/2005,19:39,1198.25,1198.25,1198.25,1198.25,10,0,10.00
06/05/2005,19:40,1198.25,1198.25,1198.00,1198.00,1,2,3.00
06/05/2005,19:46,1198.00,1198.00,1198.00,1198.00,0,41,41.00
06/05/2005,19:51,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,19:54,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/05/2005,19:56,1198.25,1198.25,1198.00,1198.00,1,3,4.00
06/05/2005,19:57,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/05/2005,19:58,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/05/2005,19:59,1198.00,1198.25,1198.00,1198.25,1,2,3.00
06/05/2005,20:01,1198.25,1198.25,1198.25,1198.25,5,0,5.00
06/05/2005,20:05,1198.00,1198.00,1198.00,1198.00,0,5,5.00
06/05/2005,20:09,1198.00,1198.00,1198.00,1198.00,0,18,18.00
06/05/2005,20:10,1198.00,1198.00,1198.00,1198.00,0,29,29.00
06/05/2005,20:11,1197.75,1198.00,1197.75,1198.00,1,55,56.00
06/05/2005,20:12,1197.75,1197.75,1197.75,1197.75,0,3,3.00
06/05/2005,20:13,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/05/2005,20:15,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/05/2005,20:16,1197.75,1197.75,1197.75,1197.75,0,7,7.00
06/05/2005,20:19,1197.75,1198.00,1197.75,1198.00,1,1,2.00
06/05/2005,20:22,1197.75,1197.75,1197.75,1197.75,0,2,2.00
06/05/2005,20:23,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/05/2005,20:25,1197.75,1197.75,1197.75,1197.75,0,3,3.00
06/05/2005,20:27,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/05/2005,20:29,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/05/2005,20:30,1197.75,1197.75,1197.75,1197.75,0,3,3.00
06/05/2005,20:32,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/05/2005,20:33,1197.75,1198.00,1197.75,1198.00,2,30,32.00
06/05/2005,20:34,1197.75,1197.75,1197.75,1197.75,0,5,5.00
06/05/2005,20:35,1197.75,1198.00,1197.75,1198.00,34,2,36.00
06/05/2005,20:36,1198.00,1198.00,1198.00,1198.00,51,0,51.00
06/05/2005,20:38,1198.00,1198.00,1198.00,1198.00,9,0,9.00
06/05/2005,20:39,1198.00,1198.00,1198.00,1198.00,3,0,3.00
06/05/2005,20:43,1198.25,1198.25,1198.00,1198.00,4,2,6.00
06/05/2005,20:47,1198.25,1198.25,1198.25,1198.25,3,0,3.00
06/05/2005,20:48,1198.25,1198.25,1198.25,1198.25,20,0,20.00
06/05/2005,20:49,1198.25,1198.25,1198.25,1198.25,76,0,76.00
06/05/2005,20:50,1198.25,1198.25,1198.25,1198.25,10,0,10.00
06/05/2005,20:52,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/05/2005,20:53,1198.25,1198.25,1198.25,1198.25,3,0,3.00
06/05/2005,20:57,1198.25,1198.25,1198.25,1198.25,5,0,5.00
06/05/2005,20:58,1198.50,1198.50,1198.50,1198.50,15,0,15.00
06/05/2005,20:59,1198.50,1198.50,1198.50,1198.50,20,0,20.00
06/05/2005,21:00,1198.50,1198.50,1198.50,1198.50,30,0,30.00
06/05/2005,21:01,1198.50,1198.75,1198.50,1198.50,67,7,74.00
06/05/2005,21:03,1198.75,1198.75,1198.50,1198.50,2,13,15.00
06/05/2005,21:04,1198.50,1198.50,1198.50,1198.50,0,10,10.00
06/05/2005,21:05,1198.50,1198.50,1198.50,1198.50,0,33,33.00
06/05/2005,21:06,1198.50,1198.50,1198.50,1198.50,0,3,3.00
06/05/2005,21:07,1198.50,1198.50,1198.50,1198.50,0,23,23.00
06/05/2005,21:08,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,21:09,1198.50,1198.50,1198.50,1198.50,0,6,6.00
06/05/2005,21:11,1198.50,1198.50,1198.50,1198.50,0,16,16.00
06/05/2005,21:12,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,21:13,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/05/2005,21:15,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,21:16,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,21:19,1198.50,1198.50,1198.50,1198.50,0,5,5.00
06/05/2005,21:22,1198.50,1198.50,1198.50,1198.50,0,15,15.00
06/05/2005,21:24,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,21:28,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/05/2005,21:29,1198.50,1198.50,1198.50,1198.50,0,6,6.00
06/05/2005,21:30,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,21:31,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/05/2005,21:32,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/05/2005,21:36,1198.25,1198.50,1198.25,1198.50,2,53,55.00
06/05/2005,21:39,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/05/2005,21:45,1198.50,1198.75,1198.50,1198.75,89,0,89.00
06/05/2005,21:47,1198.50,1198.50,1198.50,1198.50,0,7,7.00
06/05/2005,21:49,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,21:50,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/05/2005,21:55,1198.50,1198.50,1198.50,1198.50,0,7,7.00
06/05/2005,21:58,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/05/2005,22:00,1198.25,1198.50,1198.25,1198.50,3,1,4.00
06/05/2005,22:02,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/05/2005,22:12,1198.25,1198.50,1198.25,1198.50,1,6,7.00
06/05/2005,22:22,1198.25,1198.50,1198.25,1198.50,1,1,2.00
06/05/2005,22:23,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/05/2005,22:26,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/05/2005,22:30,1198.25,1198.25,1198.25,1198.25,0,10,10.00
06/05/2005,22:41,1198.25,1198.25,1198.25,1198.25,0,6,6.00
06/05/2005,22:44,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/05/2005,22:46,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/05/2005,22:47,1198.50,1198.50,1198.50,1198.50,10,0,10.00
06/05/2005,22:48,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/05/2005,22:49,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/05/2005,22:50,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/05/2005,22:56,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/05/2005,23:02,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/05/2005,23:03,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/05/2005,23:06,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/05/2005,23:08,1198.50,1198.50,1198.50,1198.50,16,0,16.00
06/05/2005,23:09,1198.50,1198.50,1198.50,1198.50,33,0,33.00
06/05/2005,23:10,1198.50,1198.50,1198.50,1198.50,6,0,6.00
06/05/2005,23:11,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/05/2005,23:13,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/05/2005,23:14,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/05/2005,23:15,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/05/2005,23:16,1198.50,1198.50,1198.00,1198.25,82,60,142.00
06/05/2005,23:17,1198.25,1198.25,1198.25,1198.25,8,0,8.00
06/05/2005,23:19,1198.50,1198.50,1198.50,1198.50,6,0,6.00
06/05/2005,23:20,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/05/2005,23:21,1198.50,1198.50,1198.50,1198.50,14,0,14.00
06/05/2005,23:24,1198.50,1198.50,1198.50,1198.50,5,0,5.00
06/05/2005,23:28,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/05/2005,23:30,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/05/2005,23:31,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/05/2005,23:33,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/05/2005,23:41,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/05/2005,23:44,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/05/2005,23:45,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/05/2005,23:47,1198.50,1198.50,1198.50,1198.50,19,0,19.00
06/05/2005,23:55,1198.75,1198.75,1198.75,1198.75,2,0,2.00
06/05/2005,23:57,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/05/2005,23:58,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/05/2005,23:59,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,00:00,1198.50,1198.50,1198.25,1198.25,0,68,68.00
06/06/2005,00:02,1198.25,1198.25,1198.25,1198.25,0,6,6.00
06/06/2005,00:06,1198.50,1198.50,1198.25,1198.25,1,30,31.00
06/06/2005,00:08,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,00:10,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,00:16,1198.25,1198.25,1198.25,1198.25,0,39,39.00
06/06/2005,00:24,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/06/2005,00:26,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,00:30,1198.50,1198.50,1198.25,1198.25,17,2,19.00
06/06/2005,00:31,1198.50,1198.50,1198.50,1198.50,43,0,43.00
06/06/2005,00:32,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/06/2005,00:37,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/06/2005,00:39,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,00:41,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,00:47,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,00:54,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,00:56,1198.25,1198.25,1198.25,1198.25,0,6,6.00
06/06/2005,00:57,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,00:59,1198.50,1198.50,1198.50,1198.50,18,0,18.00
06/06/2005,01:01,1198.50,1198.50,1198.50,1198.50,7,0,7.00
06/06/2005,01:02,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,01:03,1198.50,1198.50,1198.50,1198.50,50,0,50.00
06/06/2005,01:05,1198.50,1198.75,1198.50,1198.50,2,1,3.00
06/06/2005,01:11,1198.75,1198.75,1198.50,1198.50,1,4,5.00
06/06/2005,01:13,1198.50,1198.75,1198.50,1198.75,5,1,6.00
06/06/2005,01:14,1198.50,1198.50,1198.50,1198.50,0,37,37.00
06/06/2005,01:16,1198.50,1198.50,1198.50,1198.50,0,5,5.00
06/06/2005,01:17,1198.25,1198.25,1198.25,1198.25,0,88,88.00
06/06/2005,01:20,1198.25,1198.25,1198.00,1198.00,0,132,132.00
06/06/2005,01:21,1198.00,1198.00,1198.00,1198.00,0,25,25.00
06/06/2005,01:24,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/06/2005,01:25,1198.00,1198.00,1198.00,1198.00,0,16,16.00
06/06/2005,01:28,1197.75,1197.75,1197.75,1197.75,0,12,12.00
06/06/2005,01:29,1197.75,1197.75,1197.75,1197.75,0,68,68.00
06/06/2005,01:30,1197.75,1197.75,1197.75,1197.75,0,18,18.00
06/06/2005,01:32,1198.00,1198.00,1197.75,1197.75,4,1,5.00
06/06/2005,01:33,1197.75,1198.00,1197.75,1198.00,11,10,21.00
06/06/2005,01:35,1197.75,1197.75,1197.75,1197.75,0,15,15.00
06/06/2005,01:37,1197.75,1197.75,1197.75,1197.75,0,2,2.00
06/06/2005,01:38,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/06/2005,01:39,1197.75,1197.75,1197.50,1197.75,2,44,46.00
06/06/2005,01:40,1197.75,1197.75,1197.75,1197.75,7,0,7.00
06/06/2005,01:43,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/06/2005,01:45,1197.75,1197.75,1197.50,1197.50,27,2,29.00
06/06/2005,01:46,1197.75,1198.00,1197.75,1197.75,20,1,21.00
06/06/2005,01:47,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,01:49,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/06/2005,01:50,1198.00,1198.00,1198.00,1198.00,9,0,9.00
06/06/2005,01:51,1197.75,1197.75,1197.75,1197.75,0,6,6.00
06/06/2005,01:52,1197.75,1197.75,1197.75,1197.75,0,7,7.00
06/06/2005,01:54,1198.00,1198.00,1198.00,1198.00,16,0,16.00
06/06/2005,01:55,1198.00,1198.00,1198.00,1198.00,54,0,54.00
06/06/2005,01:56,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,01:59,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,02:01,1198.00,1198.00,1198.00,1198.00,75,0,75.00
06/06/2005,02:02,1197.75,1197.75,1197.75,1197.75,0,10,10.00
06/06/2005,02:03,1197.75,1197.75,1197.50,1197.50,0,147,147.00
06/06/2005,02:04,1197.75,1198.00,1197.75,1197.75,32,72,104.00
06/06/2005,02:05,1197.75,1197.75,1197.50,1197.75,79,108,187.00
06/06/2005,02:06,1197.75,1198.00,1197.25,1197.50,89,163,252.00
06/06/2005,02:07,1197.50,1197.50,1197.50,1197.50,15,0,15.00
06/06/2005,02:09,1197.50,1197.50,1197.50,1197.50,9,0,9.00
06/06/2005,02:10,1197.25,1197.25,1197.25,1197.25,0,3,3.00
06/06/2005,02:11,1197.50,1197.50,1197.50,1197.50,1,0,1.00
06/06/2005,02:12,1197.50,1197.50,1197.50,1197.50,209,0,209.00
06/06/2005,02:13,1197.50,1197.50,1197.50,1197.50,7,0,7.00
06/06/2005,02:14,1197.25,1197.25,1197.25,1197.25,0,57,57.00
06/06/2005,02:15,1197.50,1197.50,1197.25,1197.25,2,15,17.00
06/06/2005,02:16,1197.25,1197.25,1197.25,1197.25,0,74,74.00
06/06/2005,02:17,1197.50,1197.50,1197.50,1197.50,7,0,7.00
06/06/2005,02:18,1197.50,1197.50,1197.25,1197.25,22,11,33.00
06/06/2005,02:19,1197.50,1197.50,1197.00,1197.25,49,187,236.00
06/06/2005,02:20,1197.00,1197.00,1197.00,1197.00,0,11,11.00
06/06/2005,02:21,1197.25,1197.25,1197.25,1197.25,5,0,5.00
06/06/2005,02:22,1197.25,1197.25,1197.25,1197.25,22,0,22.00
06/06/2005,02:23,1197.25,1197.25,1197.00,1197.00,2,187,189.00
06/06/2005,02:24,1197.00,1197.00,1196.75,1197.00,46,10,56.00
06/06/2005,02:25,1197.00,1197.00,1197.00,1197.00,9,0,9.00
06/06/2005,02:26,1197.00,1197.00,1197.00,1197.00,76,0,76.00
06/06/2005,02:27,1197.00,1197.00,1197.00,1197.00,101,0,101.00
06/06/2005,02:29,1197.25,1197.25,1197.25,1197.25,8,0,8.00
06/06/2005,02:30,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/06/2005,02:31,1197.25,1197.50,1197.25,1197.50,44,0,44.00
06/06/2005,02:32,1197.25,1197.25,1197.25,1197.25,0,85,85.00
06/06/2005,02:33,1197.25,1197.25,1197.25,1197.25,0,14,14.00
06/06/2005,02:34,1197.25,1197.25,1197.25,1197.25,0,24,24.00
06/06/2005,02:35,1197.25,1197.25,1197.25,1197.25,0,4,4.00
06/06/2005,02:39,1197.25,1197.50,1197.25,1197.50,6,3,9.00
06/06/2005,02:40,1197.50,1197.50,1197.50,1197.50,39,0,39.00
06/06/2005,02:41,1197.50,1197.50,1197.50,1197.50,6,0,6.00
06/06/2005,02:43,1197.50,1197.50,1197.00,1197.00,24,305,329.00
06/06/2005,02:44,1197.00,1197.00,1196.75,1197.00,27,119,146.00
06/06/2005,02:45,1197.00,1197.00,1196.75,1196.75,13,2,15.00
06/06/2005,02:46,1197.00,1197.00,1197.00,1197.00,18,0,18.00
06/06/2005,02:48,1197.25,1197.25,1197.25,1197.25,79,0,79.00
06/06/2005,02:49,1197.50,1197.50,1197.50,1197.50,27,0,27.00
06/06/2005,02:50,1197.75,1197.75,1197.50,1197.75,5,2,7.00
06/06/2005,02:52,1197.50,1197.75,1197.50,1197.75,7,2,9.00
06/06/2005,02:54,1197.75,1197.75,1197.75,1197.75,40,0,40.00
06/06/2005,02:55,1197.75,1197.75,1197.75,1197.75,17,0,17.00
06/06/2005,02:56,1198.00,1198.00,1197.75,1198.00,4,1,5.00
06/06/2005,02:57,1198.00,1198.00,1197.75,1197.75,5,1,6.00
06/06/2005,02:59,1198.00,1198.00,1198.00,1198.00,13,0,13.00
06/06/2005,03:00,1198.00,1198.00,1198.00,1198.00,12,0,12.00
06/06/2005,03:01,1198.00,1198.00,1198.00,1198.00,123,0,123.00
06/06/2005,03:02,1198.00,1198.00,1198.00,1198.00,28,0,28.00
06/06/2005,03:03,1198.00,1198.25,1198.00,1198.25,10,0,10.00
06/06/2005,03:04,1198.25,1198.25,1198.25,1198.25,3,0,3.00
06/06/2005,03:05,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/06/2005,03:06,1198.25,1198.50,1198.25,1198.50,422,0,422.00
06/06/2005,03:07,1198.75,1198.75,1198.50,1198.50,3,55,58.00
06/06/2005,03:08,1198.50,1198.50,1198.25,1198.50,16,311,327.00
06/06/2005,03:09,1198.50,1198.50,1198.50,1198.50,15,0,15.00
06/06/2005,03:10,1198.50,1198.50,1198.50,1198.50,48,0,48.00
06/06/2005,03:11,1198.75,1198.75,1198.75,1198.75,163,0,163.00
06/06/2005,03:12,1198.75,1198.75,1198.75,1198.75,3,0,3.00
06/06/2005,03:13,1198.75,1199.00,1198.75,1199.00,15,0,15.00
06/06/2005,03:14,1198.75,1198.75,1198.75,1198.75,0,5,5.00
06/06/2005,03:17,1198.75,1199.00,1198.75,1199.00,2,1,3.00
06/06/2005,03:19,1199.00,1199.00,1198.00,1198.50,99,496,595.00
06/06/2005,03:20,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,03:21,1198.75,1198.75,1198.75,1198.75,38,0,38.00
06/06/2005,03:22,1198.75,1198.75,1198.75,1198.75,27,0,27.00
06/06/2005,03:23,1198.75,1198.75,1198.75,1198.75,15,0,15.00
06/06/2005,03:24,1198.75,1198.75,1198.75,1198.75,14,0,14.00
06/06/2005,03:25,1198.75,1199.00,1198.75,1199.00,52,0,52.00
06/06/2005,03:26,1199.00,1199.25,1199.00,1199.00,137,7,144.00
06/06/2005,03:27,1199.00,1199.00,1199.00,1199.00,0,29,29.00
06/06/2005,03:33,1199.00,1199.00,1199.00,1199.00,0,4,4.00
06/06/2005,03:34,1199.00,1199.00,1198.75,1198.75,0,2,2.00
06/06/2005,03:36,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/06/2005,03:37,1198.75,1198.75,1198.75,1198.75,0,7,7.00
06/06/2005,03:41,1199.00,1199.00,1199.00,1199.00,13,0,13.00
06/06/2005,03:42,1199.00,1199.25,1199.00,1199.25,19,0,19.00
06/06/2005,03:47,1199.00,1199.00,1199.00,1199.00,0,44,44.00
06/06/2005,03:48,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/06/2005,03:50,1198.75,1198.75,1198.75,1198.75,0,3,3.00
06/06/2005,03:52,1198.75,1198.75,1198.75,1198.75,0,9,9.00
06/06/2005,03:54,1198.75,1198.75,1198.75,1198.75,0,6,6.00
06/06/2005,03:56,1198.75,1198.75,1198.75,1198.75,0,6,6.00
06/06/2005,03:57,1198.75,1198.75,1198.75,1198.75,0,10,10.00
06/06/2005,03:59,1198.75,1198.75,1198.75,1198.75,0,7,7.00
06/06/2005,04:00,1198.75,1198.75,1198.75,1198.75,0,12,12.00
06/06/2005,04:01,1198.75,1198.75,1198.50,1198.50,1,147,148.00
06/06/2005,04:02,1198.50,1198.50,1198.25,1198.25,14,54,68.00
06/06/2005,04:03,1198.50,1198.50,1198.50,1198.50,108,0,108.00
06/06/2005,04:04,1198.50,1198.50,1198.50,1198.50,11,0,11.00
06/06/2005,04:05,1198.50,1198.50,1198.25,1198.50,19,1,20.00
06/06/2005,04:06,1198.50,1198.50,1198.50,1198.50,9,0,9.00
06/06/2005,04:07,1198.75,1198.75,1198.75,1198.75,5,0,5.00
06/06/2005,04:10,1198.50,1198.50,1198.50,1198.50,0,46,46.00
06/06/2005,04:11,1198.50,1198.50,1198.50,1198.50,0,3,3.00
06/06/2005,04:12,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,04:13,1198.50,1198.50,1198.50,1198.50,0,4,4.00
06/06/2005,04:14,1198.25,1198.25,1198.25,1198.25,0,11,11.00
06/06/2005,04:15,1198.25,1198.25,1198.25,1198.25,0,60,60.00
06/06/2005,04:16,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,04:17,1198.50,1198.50,1198.50,1198.50,10,0,10.00
06/06/2005,04:19,1198.50,1198.50,1198.25,1198.25,25,3,28.00
06/06/2005,04:21,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,04:22,1198.25,1198.25,1198.25,1198.25,0,9,9.00
06/06/2005,04:23,1198.25,1198.25,1198.25,1198.25,0,74,74.00
06/06/2005,04:24,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,04:25,1198.25,1198.25,1198.25,1198.25,0,6,6.00
06/06/2005,04:26,1198.25,1198.25,1198.00,1198.25,1,12,13.00
06/06/2005,04:27,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/06/2005,04:28,1198.25,1198.25,1198.00,1198.00,4,2,6.00
06/06/2005,04:30,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/06/2005,04:36,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,04:37,1198.25,1198.50,1198.25,1198.25,100,23,123.00
06/06/2005,04:38,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/06/2005,04:39,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/06/2005,04:40,1198.50,1198.50,1198.50,1198.50,10,0,10.00
06/06/2005,04:43,1198.50,1198.50,1198.50,1198.50,24,0,24.00
06/06/2005,04:44,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/06/2005,04:45,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,04:46,1198.50,1198.50,1198.50,1198.50,13,0,13.00
06/06/2005,04:47,1198.50,1198.50,1198.50,1198.50,6,0,6.00
06/06/2005,04:48,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/06/2005,04:49,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,04:51,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,04:53,1198.50,1198.50,1198.25,1198.25,20,2,22.00
06/06/2005,04:54,1198.50,1198.50,1198.25,1198.25,3,11,14.00
06/06/2005,04:57,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/06/2005,04:58,1198.50,1198.50,1198.50,1198.50,10,0,10.00
06/06/2005,05:00,1198.25,1198.25,1198.25,1198.25,0,20,20.00
06/06/2005,05:01,1198.25,1198.25,1198.25,1198.25,0,27,27.00
06/06/2005,05:02,1198.50,1198.50,1198.50,1198.50,33,0,33.00
06/06/2005,05:03,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/06/2005,05:04,1198.50,1198.50,1198.50,1198.50,5,0,5.00
06/06/2005,05:05,1198.25,1198.25,1198.25,1198.25,0,35,35.00
06/06/2005,05:07,1198.00,1198.00,1198.00,1198.00,0,45,45.00
06/06/2005,05:08,1198.00,1198.00,1198.00,1198.00,0,90,90.00
06/06/2005,05:11,1198.00,1198.00,1198.00,1198.00,0,17,17.00
06/06/2005,05:12,1198.00,1198.00,1198.00,1198.00,0,62,62.00
06/06/2005,05:13,1198.00,1198.00,1198.00,1198.00,0,25,25.00
06/06/2005,05:14,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/06/2005,05:15,1198.00,1198.00,1198.00,1198.00,0,25,25.00
06/06/2005,05:16,1198.25,1198.25,1198.25,1198.25,24,0,24.00
06/06/2005,05:17,1198.25,1198.25,1198.25,1198.25,5,0,5.00
06/06/2005,05:18,1198.25,1198.25,1198.25,1198.25,16,0,16.00
06/06/2005,05:19,1198.00,1198.00,1198.00,1198.00,0,31,31.00
06/06/2005,05:20,1198.25,1198.25,1198.25,1198.25,3,0,3.00
06/06/2005,05:22,1198.00,1198.25,1198.00,1198.25,10,1,11.00
06/06/2005,05:23,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/06/2005,05:25,1198.25,1198.25,1198.00,1198.25,12,1,13.00
06/06/2005,05:26,1198.25,1198.25,1198.25,1198.25,70,0,70.00
06/06/2005,05:27,1198.25,1198.25,1198.25,1198.25,23,0,23.00
06/06/2005,05:28,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/06/2005,05:30,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,05:32,1198.25,1198.25,1198.25,1198.25,0,10,10.00
06/06/2005,05:34,1198.25,1198.25,1198.25,1198.25,0,6,6.00
06/06/2005,05:37,1198.25,1198.25,1198.25,1198.25,0,6,6.00
06/06/2005,05:38,1198.50,1198.50,1198.50,1198.50,38,0,38.00
06/06/2005,05:41,1198.50,1198.50,1198.50,1198.50,38,0,38.00
06/06/2005,05:42,1198.50,1198.50,1198.25,1198.25,38,30,68.00
06/06/2005,05:43,1198.25,1198.50,1198.25,1198.25,38,15,53.00
06/06/2005,05:45,1198.50,1198.50,1198.50,1198.50,20,0,20.00
06/06/2005,05:46,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/06/2005,05:47,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,05:48,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,05:50,1198.25,1198.25,1198.00,1198.00,0,96,96.00
06/06/2005,05:51,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/06/2005,05:52,1198.25,1198.25,1198.00,1198.00,5,12,17.00
06/06/2005,05:53,1198.00,1198.00,1198.00,1198.00,0,2,2.00
06/06/2005,05:54,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/06/2005,05:56,1198.00,1198.25,1198.00,1198.25,1,81,82.00
06/06/2005,05:57,1198.25,1198.25,1198.25,1198.25,35,0,35.00
06/06/2005,06:02,1198.00,1198.00,1198.00,1198.00,0,17,17.00
06/06/2005,06:03,1198.00,1198.00,1198.00,1198.00,0,11,11.00
06/06/2005,06:04,1198.25,1198.25,1198.25,1198.25,10,0,10.00
06/06/2005,06:05,1198.00,1198.00,1198.00,1198.00,0,10,10.00
06/06/2005,06:06,1198.00,1198.00,1198.00,1198.00,0,5,5.00
06/06/2005,06:07,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/06/2005,06:08,1198.00,1198.00,1198.00,1198.00,0,45,45.00
06/06/2005,06:09,1198.00,1198.00,1197.75,1197.75,0,7,7.00
06/06/2005,06:10,1198.00,1198.00,1198.00,1198.00,9,0,9.00
06/06/2005,06:11,1197.75,1198.00,1197.75,1198.00,1,1,2.00
06/06/2005,06:14,1197.75,1197.75,1197.75,1197.75,0,2,2.00
06/06/2005,06:15,1198.00,1198.00,1198.00,1198.00,15,0,15.00
06/06/2005,06:16,1198.00,1198.00,1197.75,1197.75,6,3,9.00
06/06/2005,06:17,1198.00,1198.00,1197.75,1197.75,4,1,5.00
06/06/2005,06:18,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/06/2005,06:19,1198.00,1198.00,1198.00,1198.00,4,0,4.00
06/06/2005,06:21,1198.00,1198.00,1197.75,1197.75,47,4,51.00
06/06/2005,06:24,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/06/2005,06:25,1198.00,1198.00,1198.00,1198.00,3,0,3.00
06/06/2005,06:26,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/06/2005,06:27,1198.00,1198.00,1198.00,1198.00,11,0,11.00
06/06/2005,06:28,1198.00,1198.00,1198.00,1198.00,33,0,33.00
06/06/2005,06:29,1198.00,1198.00,1197.75,1197.75,1,1,2.00
06/06/2005,06:30,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/06/2005,06:33,1197.75,1197.75,1197.75,1197.75,0,75,75.00
06/06/2005,06:34,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/06/2005,06:35,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/06/2005,06:37,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/06/2005,06:39,1198.00,1198.00,1197.75,1197.75,1,1,2.00
06/06/2005,06:40,1198.00,1198.25,1197.75,1198.00,140,51,191.00
06/06/2005,06:41,1198.00,1198.00,1198.00,1198.00,115,0,115.00
06/06/2005,06:42,1198.00,1198.00,1198.00,1198.00,5,0,5.00
06/06/2005,06:46,1198.00,1198.00,1198.00,1198.00,17,0,17.00
06/06/2005,06:47,1198.00,1198.00,1197.75,1198.00,77,2,79.00
06/06/2005,06:49,1198.25,1198.25,1198.25,1198.25,57,0,57.00
06/06/2005,06:51,1198.25,1198.25,1198.25,1198.25,131,0,131.00
06/06/2005,06:52,1198.25,1198.25,1198.00,1198.00,5,2,7.00
06/06/2005,06:53,1198.00,1198.00,1198.00,1198.00,0,13,13.00
06/06/2005,06:56,1198.00,1198.00,1198.00,1198.00,0,79,79.00
06/06/2005,06:57,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/06/2005,06:58,1198.00,1198.00,1198.00,1198.00,0,21,21.00
06/06/2005,07:01,1198.00,1198.00,1198.00,1198.00,0,23,23.00
06/06/2005,07:02,1198.00,1198.00,1198.00,1198.00,0,27,27.00
06/06/2005,07:03,1198.00,1198.00,1197.75,1197.75,0,7,7.00
06/06/2005,07:04,1197.75,1198.00,1197.50,1197.75,95,105,200.00
06/06/2005,07:05,1198.00,1198.00,1197.75,1197.75,1,9,10.00
06/06/2005,07:06,1197.75,1197.75,1197.75,1197.75,0,2,2.00
06/06/2005,07:07,1198.00,1198.00,1197.75,1198.00,11,7,18.00
06/06/2005,07:08,1197.75,1197.75,1197.75,1197.75,0,161,161.00
06/06/2005,07:09,1197.75,1197.75,1197.50,1197.75,100,226,326.00
06/06/2005,07:10,1197.75,1197.75,1197.50,1197.50,14,389,403.00
06/06/2005,07:11,1197.50,1197.50,1197.25,1197.50,10,50,60.00
06/06/2005,07:12,1197.50,1197.50,1197.00,1197.25,30,273,303.00
06/06/2005,07:13,1197.00,1197.25,1197.00,1197.25,8,326,334.00
06/06/2005,07:14,1197.25,1197.25,1197.25,1197.25,10,0,10.00
06/06/2005,07:15,1197.25,1197.25,1197.25,1197.25,14,0,14.00
06/06/2005,07:16,1197.25,1197.25,1196.75,1197.25,231,389,620.00
06/06/2005,07:17,1197.25,1197.25,1197.00,1197.00,1,115,116.00
06/06/2005,07:18,1197.00,1197.25,1196.75,1196.75,3,185,188.00
06/06/2005,07:19,1197.00,1197.00,1196.75,1197.00,6,23,29.00
06/06/2005,07:20,1197.00,1197.25,1197.00,1197.00,349,158,507.00
06/06/2005,07:21,1196.75,1196.75,1196.75,1196.75,0,22,22.00
06/06/2005,07:22,1197.00,1197.00,1196.75,1197.00,10,2,12.00
06/06/2005,07:23,1197.00,1197.00,1197.00,1197.00,16,0,16.00
06/06/2005,07:24,1197.00,1197.00,1196.75,1196.75,1,115,116.00
06/06/2005,07:25,1196.75,1196.75,1196.75,1196.75,0,338,338.00
06/06/2005,07:26,1196.75,1197.00,1196.75,1197.00,1,7,8.00
06/06/2005,07:27,1197.00,1197.25,1197.00,1197.00,153,53,206.00
06/06/2005,07:28,1197.00,1197.00,1197.00,1197.00,0,4,4.00
06/06/2005,07:29,1197.00,1197.00,1196.75,1196.75,0,109,109.00
06/06/2005,07:30,1197.00,1197.00,1197.00,1197.00,35,0,35.00
06/06/2005,07:31,1197.00,1197.00,1197.00,1197.00,40,0,40.00
06/06/2005,07:32,1197.00,1197.00,1196.75,1197.00,24,1,25.00
06/06/2005,07:33,1197.00,1197.00,1196.75,1196.75,30,14,44.00
06/06/2005,07:34,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/06/2005,07:35,1197.00,1197.00,1196.75,1196.75,3,100,103.00
06/06/2005,07:36,1196.75,1196.75,1196.50,1196.50,0,120,120.00
06/06/2005,07:37,1196.50,1197.00,1196.50,1196.75,46,63,109.00
06/06/2005,07:38,1196.75,1197.00,1196.75,1197.00,1,56,57.00
06/06/2005,07:39,1197.00,1197.00,1196.75,1196.75,1,1,2.00
06/06/2005,07:40,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/06/2005,07:41,1196.75,1196.75,1196.75,1196.75,0,3,3.00
06/06/2005,07:42,1197.00,1197.00,1197.00,1197.00,4,0,4.00
06/06/2005,07:43,1197.00,1197.00,1196.75,1196.75,2,5,7.00
06/06/2005,07:44,1197.00,1197.00,1196.75,1197.00,16,50,66.00
06/06/2005,07:45,1196.75,1197.00,1196.75,1196.75,4,174,178.00
06/06/2005,07:46,1196.75,1196.75,1196.50,1196.50,0,5,5.00
06/06/2005,07:47,1196.75,1196.75,1196.50,1196.75,212,26,238.00
06/06/2005,07:48,1196.75,1196.75,1196.50,1196.75,77,32,109.00
06/06/2005,07:49,1196.75,1196.75,1196.75,1196.75,27,0,27.00
06/06/2005,07:50,1196.50,1196.75,1196.50,1196.75,191,1,192.00
06/06/2005,07:51,1197.00,1197.00,1196.50,1196.75,2,114,116.00
06/06/2005,07:52,1196.50,1196.75,1196.50,1196.75,5,15,20.00
06/06/2005,07:53,1196.75,1197.00,1196.75,1197.00,123,7,130.00
06/06/2005,07:54,1196.75,1196.75,1196.75,1196.75,0,461,461.00
06/06/2005,07:55,1196.75,1197.00,1196.75,1197.00,12,13,25.00
06/06/2005,07:56,1197.00,1197.00,1197.00,1197.00,4,0,4.00
06/06/2005,07:57,1197.00,1197.00,1196.75,1196.75,2,328,330.00
06/06/2005,07:59,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/06/2005,08:00,1196.75,1197.00,1196.75,1197.00,233,1,234.00
06/06/2005,08:01,1197.00,1197.00,1196.75,1197.00,9,20,29.00
06/06/2005,08:02,1197.00,1197.00,1197.00,1197.00,16,0,16.00
06/06/2005,08:03,1197.00,1197.00,1196.75,1196.75,1,39,40.00
06/06/2005,08:04,1196.75,1196.75,1196.75,1196.75,0,42,42.00
06/06/2005,08:05,1196.75,1197.00,1196.75,1196.75,2,3,5.00
06/06/2005,08:06,1197.00,1197.00,1196.75,1196.75,1,11,12.00
06/06/2005,08:07,1196.75,1196.75,1196.75,1196.75,0,6,6.00
06/06/2005,08:08,1197.00,1197.00,1197.00,1197.00,12,0,12.00
06/06/2005,08:09,1197.00,1197.00,1196.75,1197.00,26,7,33.00
06/06/2005,08:10,1197.00,1197.00,1197.00,1197.00,6,0,6.00
06/06/2005,08:11,1197.00,1197.25,1197.00,1197.25,576,0,576.00
06/06/2005,08:12,1197.25,1197.25,1197.25,1197.25,241,0,241.00
06/06/2005,08:13,1197.25,1197.50,1197.25,1197.50,126,2,128.00
06/06/2005,08:14,1197.25,1197.50,1197.25,1197.50,6,7,13.00
06/06/2005,08:15,1197.50,1197.50,1197.25,1197.50,12,1,13.00
06/06/2005,08:16,1197.50,1197.50,1197.50,1197.50,68,0,68.00
06/06/2005,08:17,1197.25,1197.25,1197.00,1197.00,0,240,240.00
06/06/2005,08:18,1197.25,1197.25,1197.25,1197.25,118,0,118.00
06/06/2005,08:19,1197.25,1197.50,1197.25,1197.25,201,2,203.00
06/06/2005,08:20,1197.25,1197.50,1197.25,1197.50,282,12,294.00
06/06/2005,08:21,1197.25,1197.25,1197.25,1197.25,0,59,59.00
06/06/2005,08:22,1197.00,1197.25,1197.00,1197.25,5,6,11.00
06/06/2005,08:24,1197.25,1197.25,1197.00,1197.00,6,2,8.00
06/06/2005,08:25,1197.00,1197.25,1197.00,1197.00,5,2,7.00
06/06/2005,08:26,1197.00,1197.25,1197.00,1197.00,3,59,62.00
06/06/2005,08:27,1197.00,1197.25,1197.00,1197.25,12,1,13.00
06/06/2005,08:28,1197.00,1197.25,1197.00,1197.25,151,199,350.00
06/06/2005,08:29,1197.25,1197.25,1197.00,1197.25,218,3,221.00
06/06/2005,08:30,1197.00,1197.50,1197.00,1197.50,409,601,1010.00
06/06/2005,08:31,1197.50,1197.50,1196.50,1197.00,1622,1652,3274.00
06/06/2005,08:32,1197.00,1197.25,1196.75,1197.00,913,1668,2581.00
06/06/2005,08:33,1197.00,1197.50,1196.75,1197.50,2925,335,3260.00
06/06/2005,08:34,1197.25,1197.50,1197.00,1197.50,469,931,1400.00
06/06/2005,08:35,1197.50,1197.50,1197.25,1197.25,101,1152,1253.00
06/06/2005,08:36,1197.50,1197.75,1197.25,1197.75,1927,680,2607.00
06/06/2005,08:37,1197.75,1197.75,1197.25,1197.50,987,1235,2222.00
06/06/2005,08:38,1197.50,1198.00,1197.50,1197.75,623,273,896.00
06/06/2005,08:39,1198.00,1198.00,1197.50,1197.50,1069,1346,2415.00
06/06/2005,08:40,1197.75,1197.75,1197.25,1197.25,455,1888,2343.00
06/06/2005,08:41,1197.50,1197.75,1197.50,1197.50,355,734,1089.00
06/06/2005,08:42,1197.50,1197.75,1197.00,1197.00,50,1888,1938.00
06/06/2005,08:43,1197.00,1197.25,1196.75,1196.75,583,1093,1676.00
06/06/2005,08:44,1196.75,1197.50,1196.75,1197.00,994,728,1722.00
06/06/2005,08:45,1197.00,1197.00,1196.50,1196.75,946,745,1691.00
06/06/2005,08:46,1196.50,1197.00,1196.50,1196.75,2243,1118,3361.00
06/06/2005,08:47,1196.75,1197.00,1196.25,1196.50,1034,2498,3532.00
06/06/2005,08:48,1196.50,1196.50,1196.00,1196.25,1554,2432,3986.00
06/06/2005,08:49,1196.50,1196.50,1196.00,1196.25,128,1673,1801.00
06/06/2005,08:50,1196.00,1196.50,1196.00,1196.00,1323,964,2287.00
06/06/2005,08:51,1196.00,1196.75,1196.00,1196.75,1865,209,2074.00
06/06/2005,08:52,1196.75,1197.00,1196.25,1196.50,727,905,1632.00
06/06/2005,08:53,1196.50,1196.50,1195.75,1196.00,653,1973,2626.00
06/06/2005,08:54,1196.00,1196.25,1196.00,1196.25,1189,654,1843.00
06/06/2005,08:55,1196.25,1196.50,1196.00,1196.25,451,495,946.00
06/06/2005,08:56,1196.50,1196.75,1196.25,1196.75,981,78,1059.00
06/06/2005,08:57,1196.75,1196.75,1196.50,1196.75,652,98,750.00
06/06/2005,08:58,1196.75,1197.25,1196.50,1197.25,1754,1458,3212.00
06/06/2005,08:59,1197.00,1197.25,1197.00,1197.25,1347,104,1451.00
06/06/2005,09:00,1197.25,1197.25,1196.50,1196.75,78,973,1051.00
06/06/2005,09:01,1196.50,1196.75,1196.25,1196.75,308,783,1091.00
06/06/2005,09:02,1196.75,1197.00,1196.50,1197.00,303,102,405.00
06/06/2005,09:03,1197.00,1197.00,1196.50,1196.75,93,381,474.00
06/06/2005,09:04,1196.75,1196.75,1196.00,1196.50,313,1373,1686.00
06/06/2005,09:05,1196.25,1196.25,1196.00,1196.25,713,424,1137.00
06/06/2005,09:06,1196.25,1197.00,1196.25,1196.75,1697,1205,2902.00
06/06/2005,09:07,1197.00,1197.00,1196.50,1196.50,759,1295,2054.00
06/06/2005,09:08,1196.75,1196.75,1196.25,1196.50,668,1172,1840.00
06/06/2005,09:09,1196.50,1196.50,1196.00,1196.00,246,3477,3723.00
06/06/2005,09:10,1196.00,1196.25,1195.50,1195.75,2001,2360,4361.00
06/06/2005,09:11,1195.50,1196.25,1195.50,1196.00,1710,1045,2755.00
06/06/2005,09:12,1196.00,1196.50,1195.75,1196.25,2173,462,2635.00
06/06/2005,09:13,1196.50,1196.50,1196.00,1196.50,2176,1166,3342.00
06/06/2005,09:14,1196.50,1197.00,1196.50,1196.75,1297,456,1753.00
06/06/2005,09:15,1196.75,1197.00,1196.50,1197.00,1221,225,1446.00
06/06/2005,09:16,1196.75,1197.00,1196.50,1196.50,93,1186,1279.00
06/06/2005,09:17,1196.75,1196.75,1195.50,1195.75,611,2124,2735.00
06/06/2005,09:18,1195.75,1196.25,1195.75,1196.25,1494,1621,3115.00
06/06/2005,09:19,1196.25,1196.25,1196.00,1196.00,68,325,393.00
06/06/2005,09:20,1196.00,1196.75,1196.00,1196.50,1582,361,1943.00
06/06/2005,09:21,1196.50,1196.75,1196.00,1196.00,65,973,1038.00
06/06/2005,09:22,1196.00,1196.25,1195.50,1196.00,659,2001,2660.00
06/06/2005,09:23,1195.75,1196.00,1195.50,1195.75,601,485,1086.00
06/06/2005,09:24,1195.75,1196.25,1195.75,1196.25,1430,81,1511.00
06/06/2005,09:25,1196.25,1196.50,1196.00,1196.50,369,621,990.00
06/06/2005,09:26,1196.25,1197.00,1196.25,1196.25,1057,1441,2498.00
06/06/2005,09:27,1196.25,1196.25,1195.25,1195.50,1699,4185,5884.00
06/06/2005,09:28,1195.50,1196.00,1195.50,1196.00,379,307,686.00
06/06/2005,09:29,1195.75,1196.25,1195.75,1196.00,1713,143,1856.00
06/06/2005,09:30,1196.00,1196.25,1196.00,1196.00,176,55,231.00
06/06/2005,09:31,1196.00,1196.25,1195.75,1196.00,735,1104,1839.00
06/06/2005,09:32,1196.00,1196.25,1195.50,1196.00,773,1074,1847.00
06/06/2005,09:33,1196.00,1196.25,1195.75,1196.25,212,140,352.00
06/06/2005,09:34,1196.25,1196.50,1195.75,1195.75,1408,801,2209.00
06/06/2005,09:35,1195.75,1196.25,1195.50,1196.00,1459,561,2020.00
06/06/2005,09:36,1196.00,1196.25,1195.50,1195.50,847,1524,2371.00
06/06/2005,09:37,1195.75,1196.25,1195.50,1196.00,1123,1088,2211.00
06/06/2005,09:38,1196.00,1196.50,1195.75,1196.00,1477,558,2035.00
06/06/2005,09:39,1196.00,1196.25,1196.00,1196.00,34,40,74.00
06/06/2005,09:40,1196.00,1196.25,1195.25,1195.75,519,1238,1757.00
06/06/2005,09:41,1195.50,1195.75,1195.00,1195.50,503,1645,2148.00
06/06/2005,09:42,1195.25,1195.75,1195.25,1195.75,897,263,1160.00
06/06/2005,09:43,1195.75,1195.75,1195.25,1195.50,412,627,1039.00
06/06/2005,09:44,1195.50,1196.25,1195.50,1196.00,896,591,1487.00
06/06/2005,09:45,1196.00,1196.25,1195.75,1196.00,64,684,748.00
06/06/2005,09:46,1196.00,1196.00,1195.50,1195.75,24,248,272.00
06/06/2005,09:47,1195.75,1195.75,1195.00,1195.25,798,1015,1813.00
06/06/2005,09:48,1195.25,1195.50,1195.00,1195.25,144,322,466.00
06/06/2005,09:49,1195.25,1195.50,1194.75,1195.00,607,3245,3852.00
06/06/2005,09:50,1194.75,1195.25,1194.75,1195.25,975,767,1742.00
06/06/2005,09:51,1195.00,1195.25,1194.50,1194.75,158,1416,1574.00
06/06/2005,09:52,1194.50,1195.00,1194.50,1195.00,1211,85,1296.00
06/06/2005,09:53,1195.00,1195.25,1194.50,1195.00,728,1519,2247.00
06/06/2005,09:54,1195.00,1195.25,1194.75,1195.00,939,313,1252.00
06/06/2005,09:55,1195.00,1195.25,1194.50,1194.50,237,933,1170.00
06/06/2005,09:56,1194.50,1194.75,1194.50,1194.75,599,34,633.00
06/06/2005,09:57,1194.75,1194.75,1193.75,1194.25,1875,4887,6762.00
06/06/2005,09:58,1194.25,1194.25,1193.75,1194.00,700,2328,3028.00
06/06/2005,09:59,1193.75,1193.75,1193.00,1193.00,896,3996,4892.00
06/06/2005,10:00,1193.00,1193.75,1193.00,1193.50,4132,706,4838.00
06/06/2005,10:01,1193.25,1193.50,1193.25,1193.25,556,1385,1941.00
06/06/2005,10:02,1193.50,1193.75,1193.25,1193.50,1486,296,1782.00
06/06/2005,10:03,1193.75,1193.75,1193.25,1193.50,92,812,904.00
06/06/2005,10:04,1193.50,1193.75,1193.50,1193.75,135,1499,1634.00
06/06/2005,10:05,1193.75,1194.00,1193.50,1193.75,1228,266,1494.00
06/06/2005,10:06,1193.75,1194.00,1193.75,1193.75,122,176,298.00
06/06/2005,10:07,1194.00,1194.25,1193.75,1194.00,3217,1737,4954.00
06/06/2005,10:08,1193.75,1194.00,1193.75,1193.75,119,276,395.00
06/06/2005,10:09,1193.75,1194.00,1193.50,1193.50,41,833,874.00
06/06/2005,10:10,1193.50,1193.75,1193.50,1193.50,19,608,627.00
06/06/2005,10:11,1193.50,1193.75,1193.50,1193.50,48,424,472.00
06/06/2005,10:12,1193.50,1194.00,1193.25,1193.75,661,492,1153.00
06/06/2005,10:13,1193.50,1194.00,1193.50,1193.75,541,412,953.00
06/06/2005,10:14,1193.75,1194.25,1193.75,1194.00,2231,206,2437.00
06/06/2005,10:15,1194.00,1194.00,1193.50,1193.75,458,473,931.00
06/06/2005,10:16,1194.00,1194.25,1193.75,1193.75,841,724,1565.00
06/06/2005,10:17,1193.75,1194.00,1193.75,1193.75,85,87,172.00
06/06/2005,10:18,1194.00,1194.25,1193.75,1193.75,599,133,732.00
06/06/2005,10:19,1194.00,1194.00,1193.75,1194.00,669,231,900.00
06/06/2005,10:20,1194.00,1194.25,1193.75,1194.00,153,213,366.00
06/06/2005,10:21,1193.75,1194.00,1193.50,1193.75,426,889,1315.00
06/06/2005,10:22,1193.75,1194.00,1193.75,1193.75,19,174,193.00
06/06/2005,10:23,1193.75,1194.00,1193.75,1193.75,444,71,515.00
06/06/2005,10:24,1193.75,1194.25,1193.75,1193.75,1193,538,1731.00
06/06/2005,10:25,1193.75,1194.50,1193.75,1194.50,1063,329,1392.00
06/06/2005,10:26,1194.50,1194.50,1194.00,1194.00,112,136,248.00
06/06/2005,10:27,1194.00,1195.00,1194.00,1194.50,4137,787,4924.00
06/06/2005,10:28,1194.75,1194.75,1194.50,1194.50,117,609,726.00
06/06/2005,10:29,1194.50,1194.50,1194.25,1194.25,91,885,976.00
06/06/2005,10:30,1194.25,1194.75,1194.25,1194.75,608,195,803.00
06/06/2005,10:31,1194.75,1194.75,1194.50,1194.75,256,48,304.00
06/06/2005,10:32,1194.50,1194.75,1194.50,1194.50,127,358,485.00
06/06/2005,10:33,1194.50,1194.75,1194.25,1194.25,32,249,281.00
06/06/2005,10:34,1194.25,1194.50,1194.00,1194.00,257,950,1207.00
06/06/2005,10:35,1194.00,1194.50,1194.00,1194.25,784,1179,1963.00
06/06/2005,10:36,1194.25,1194.50,1194.25,1194.50,4,276,280.00
06/06/2005,10:37,1194.25,1194.50,1194.25,1194.25,14,631,645.00
06/06/2005,10:38,1194.25,1194.25,1193.75,1194.00,243,419,662.00
06/06/2005,10:39,1194.00,1194.25,1194.00,1194.25,69,46,115.00
06/06/2005,10:40,1194.25,1194.25,1194.00,1194.00,129,11,140.00
06/06/2005,10:41,1194.00,1194.25,1193.75,1193.75,103,279,382.00
06/06/2005,10:42,1194.00,1194.50,1193.75,1194.50,835,291,1126.00
06/06/2005,10:43,1194.25,1194.50,1194.25,1194.50,155,13,168.00
06/06/2005,10:44,1194.25,1194.50,1194.25,1194.25,33,250,283.00
06/06/2005,10:45,1194.50,1194.50,1194.25,1194.50,401,62,463.00
06/06/2005,10:46,1194.50,1194.50,1193.75,1194.00,447,753,1200.00
06/06/2005,10:47,1194.25,1194.25,1194.00,1194.00,107,85,192.00
06/06/2005,10:48,1194.00,1194.25,1194.00,1194.25,104,109,213.00
06/06/2005,10:49,1194.25,1194.25,1194.00,1194.00,52,55,107.00
06/06/2005,10:50,1194.00,1194.25,1193.50,1194.25,403,579,982.00
06/06/2005,10:51,1194.00,1194.25,1194.00,1194.00,11,36,47.00
06/06/2005,10:52,1194.00,1194.25,1193.75,1194.25,265,214,479.00
06/06/2005,10:53,1194.25,1194.50,1194.00,1194.25,380,41,421.00
06/06/2005,10:54,1194.25,1194.50,1194.00,1194.25,97,179,276.00
06/06/2005,10:55,1194.50,1194.50,1194.25,1194.25,135,23,158.00
06/06/2005,10:56,1194.25,1194.50,1193.75,1194.25,259,1925,2184.00
06/06/2005,10:57,1194.25,1194.25,1194.00,1194.00,156,202,358.00
06/06/2005,10:58,1194.00,1194.25,1194.00,1194.00,589,234,823.00
06/06/2005,10:59,1194.00,1194.25,1193.75,1194.00,216,495,711.00
06/06/2005,11:00,1194.00,1194.25,1194.00,1194.25,22,6,28.00
06/06/2005,11:01,1194.25,1195.00,1194.25,1194.75,2161,246,2407.00
06/06/2005,11:02,1194.75,1195.25,1194.50,1195.00,2799,321,3120.00
06/06/2005,11:03,1195.25,1195.25,1195.00,1195.00,437,293,730.00
06/06/2005,11:04,1195.25,1195.25,1195.00,1195.00,1325,30,1355.00
06/06/2005,11:05,1195.00,1195.50,1195.00,1195.50,795,289,1084.00
06/06/2005,11:06,1195.50,1195.75,1195.25,1195.75,3154,59,3213.00
06/06/2005,11:07,1195.75,1196.00,1195.50,1195.75,680,206,886.00
06/06/2005,11:08,1195.75,1195.75,1195.25,1195.25,384,787,1171.00
06/06/2005,11:09,1195.25,1195.50,1195.25,1195.50,841,541,1382.00
06/06/2005,11:10,1195.25,1195.50,1195.25,1195.25,179,192,371.00
06/06/2005,11:11,1195.25,1195.50,1195.25,1195.25,350,273,623.00
06/06/2005,11:12,1195.50,1195.50,1195.25,1195.50,1199,143,1342.00
06/06/2005,11:13,1195.50,1195.50,1195.25,1195.25,43,112,155.00
06/06/2005,11:14,1195.25,1195.50,1195.00,1195.00,42,917,959.00
06/06/2005,11:15,1195.00,1195.50,1195.00,1195.50,415,137,552.00
06/06/2005,11:16,1195.50,1195.50,1195.25,1195.25,15,96,111.00
06/06/2005,11:17,1195.50,1195.50,1195.25,1195.50,413,7,420.00
06/06/2005,11:18,1195.50,1196.00,1195.50,1195.50,806,378,1184.00
06/06/2005,11:19,1195.50,1196.00,1195.50,1195.75,166,146,312.00
06/06/2005,11:20,1195.75,1196.50,1195.50,1195.75,2360,1844,4204.00
06/06/2005,11:21,1196.00,1196.25,1195.75,1196.00,304,1023,1327.00
06/06/2005,11:22,1196.25,1196.50,1196.00,1196.25,476,240,716.00
06/06/2005,11:23,1196.25,1196.25,1196.00,1196.25,288,42,330.00
06/06/2005,11:24,1196.25,1196.25,1195.75,1195.75,115,701,816.00
06/06/2005,11:25,1195.75,1196.00,1195.75,1195.75,136,235,371.00
06/06/2005,11:26,1196.00,1196.50,1195.75,1196.25,1290,760,2050.00
06/06/2005,11:27,1196.25,1196.25,1195.50,1195.75,351,939,1290.00
06/06/2005,11:28,1195.50,1195.75,1195.50,1195.50,66,1114,1180.00
06/06/2005,11:29,1195.50,1195.75,1195.50,1195.50,27,100,127.00
06/06/2005,11:30,1195.50,1195.75,1195.50,1195.50,39,80,119.00
06/06/2005,11:31,1195.50,1195.75,1195.25,1195.25,60,474,534.00
06/06/2005,11:32,1195.25,1195.75,1195.25,1195.50,123,27,150.00
06/06/2005,11:33,1195.50,1195.75,1195.50,1195.50,11,61,72.00
06/06/2005,11:34,1195.75,1195.75,1195.50,1195.50,14,3,17.00
06/06/2005,11:35,1195.75,1195.75,1195.50,1195.50,10,627,637.00
06/06/2005,11:36,1195.25,1195.75,1195.25,1195.75,203,533,736.00
06/06/2005,11:37,1195.50,1195.50,1195.25,1195.50,238,131,369.00
06/06/2005,11:38,1195.25,1195.50,1195.25,1195.25,10,2,12.00
06/06/2005,11:39,1195.25,1195.50,1195.25,1195.25,23,72,95.00
06/06/2005,11:40,1195.50,1195.50,1195.25,1195.25,58,8,66.00
06/06/2005,11:41,1195.50,1195.75,1195.50,1195.50,414,87,501.00
06/06/2005,11:42,1195.50,1195.50,1195.25,1195.25,141,237,378.00
06/06/2005,11:43,1195.50,1195.50,1195.50,1195.50,77,0,77.00
06/06/2005,11:44,1195.75,1195.75,1195.50,1195.50,10,66,76.00
06/06/2005,11:45,1195.50,1195.75,1195.50,1195.75,1,15,16.00
06/06/2005,11:46,1195.75,1195.75,1195.50,1195.50,109,271,380.00
06/06/2005,11:47,1195.50,1195.50,1195.25,1195.25,42,235,277.00
06/06/2005,11:48,1195.25,1195.50,1195.25,1195.25,100,88,188.00
06/06/2005,11:49,1195.25,1195.50,1195.00,1195.00,5,433,438.00
06/06/2005,11:50,1195.25,1195.50,1195.00,1195.25,178,98,276.00
06/06/2005,11:51,1195.25,1195.50,1195.25,1195.25,18,11,29.00
06/06/2005,11:52,1195.25,1195.50,1195.25,1195.25,2,4,6.00
06/06/2005,11:53,1195.25,1195.50,1195.25,1195.25,4,51,55.00
06/06/2005,11:54,1195.25,1195.50,1195.00,1195.25,118,360,478.00
06/06/2005,11:55,1195.25,1195.25,1195.00,1195.25,151,193,344.00
06/06/2005,11:56,1195.25,1195.50,1195.25,1195.25,103,121,224.00
06/06/2005,11:57,1195.25,1195.50,1195.25,1195.25,1,23,24.00
06/06/2005,11:58,1195.25,1195.50,1195.25,1195.50,1,16,17.00
06/06/2005,11:59,1195.25,1195.50,1195.25,1195.50,13,21,34.00
06/06/2005,12:00,1195.25,1195.50,1195.00,1195.25,5,296,301.00
06/06/2005,12:01,1195.25,1195.50,1195.00,1195.50,206,136,342.00
06/06/2005,12:02,1195.25,1195.50,1195.00,1195.25,83,239,322.00
06/06/2005,12:03,1195.25,1195.50,1195.00,1195.25,21,79,100.00
06/06/2005,12:04,1195.25,1195.25,1195.25,1195.25,26,0,26.00
06/06/2005,12:05,1195.25,1195.50,1195.25,1195.50,155,9,164.00
06/06/2005,12:06,1195.25,1195.50,1195.00,1195.25,63,176,239.00
06/06/2005,12:07,1195.25,1195.25,1195.00,1195.25,58,83,141.00
06/06/2005,12:08,1195.25,1195.25,1194.75,1194.75,177,545,722.00
06/06/2005,12:09,1194.75,1195.00,1194.75,1194.75,20,42,62.00
06/06/2005,12:10,1194.75,1195.25,1194.75,1195.00,165,29,194.00
06/06/2005,12:11,1195.25,1195.25,1195.00,1195.25,10,25,35.00
06/06/2005,12:12,1195.25,1195.25,1194.75,1195.00,6,373,379.00
06/06/2005,12:13,1195.00,1195.50,1195.00,1195.50,538,5,543.00
06/06/2005,12:14,1195.50,1195.50,1195.25,1195.50,529,5,534.00
06/06/2005,12:15,1195.25,1195.50,1195.25,1195.50,46,9,55.00
06/06/2005,12:16,1195.50,1195.75,1195.25,1195.50,232,143,375.00
06/06/2005,12:17,1195.50,1195.50,1195.25,1195.25,109,10,119.00
06/06/2005,12:18,1195.50,1195.75,1195.50,1195.50,90,36,126.00
06/06/2005,12:19,1195.50,1196.00,1195.50,1196.00,637,131,768.00
06/06/2005,12:20,1196.00,1196.00,1195.50,1195.50,359,147,506.00
06/06/2005,12:21,1195.50,1195.75,1195.50,1195.50,24,72,96.00
06/06/2005,12:22,1195.50,1195.75,1195.25,1195.50,89,296,385.00
06/06/2005,12:23,1195.50,1195.50,1195.00,1195.25,193,622,815.00
06/06/2005,12:24,1195.25,1195.25,1195.00,1195.25,291,7,298.00
06/06/2005,12:25,1195.25,1195.75,1195.25,1195.75,274,16,290.00
06/06/2005,12:26,1195.75,1196.00,1195.75,1195.75,603,40,643.00
06/06/2005,12:27,1196.00,1196.00,1195.75,1195.75,163,16,179.00
06/06/2005,12:28,1195.75,1196.00,1195.75,1195.75,6,181,187.00
06/06/2005,12:29,1195.75,1196.00,1195.75,1195.75,9,62,71.00
06/06/2005,12:30,1196.00,1196.00,1195.75,1195.75,13,27,40.00
06/06/2005,12:31,1195.75,1196.00,1195.50,1195.50,3,375,378.00
06/06/2005,12:32,1195.50,1196.00,1195.50,1195.50,347,102,449.00
06/06/2005,12:33,1195.75,1195.75,1195.75,1195.75,141,0,141.00
06/06/2005,12:34,1195.75,1195.75,1195.50,1195.50,3,8,11.00
06/06/2005,12:35,1195.50,1195.75,1195.50,1195.50,88,5,93.00
06/06/2005,12:36,1195.50,1195.75,1195.50,1195.75,205,3,208.00
06/06/2005,12:37,1195.75,1195.75,1195.75,1195.75,51,0,51.00
06/06/2005,12:38,1195.75,1196.00,1195.75,1196.00,174,1,175.00
06/06/2005,12:39,1196.00,1196.00,1195.75,1196.00,396,11,407.00
06/06/2005,12:40,1196.00,1196.25,1195.75,1195.75,531,134,665.00
06/06/2005,12:41,1196.00,1196.25,1195.75,1196.25,710,134,844.00
06/06/2005,12:42,1196.00,1196.25,1196.00,1196.00,351,191,542.00
06/06/2005,12:43,1196.00,1196.25,1195.75,1196.00,484,366,850.00
06/06/2005,12:44,1196.00,1196.25,1196.00,1196.25,248,13,261.00
06/06/2005,12:45,1196.00,1196.25,1195.75,1196.00,177,266,443.00
06/06/2005,12:46,1196.25,1196.75,1196.00,1196.50,1945,712,2657.00
06/06/2005,12:47,1196.50,1196.50,1196.00,1196.50,625,586,1211.00
06/06/2005,12:48,1196.25,1196.50,1196.25,1196.50,68,656,724.00
06/06/2005,12:49,1196.50,1196.50,1196.25,1196.50,860,6,866.00
06/06/2005,12:50,1196.50,1197.50,1196.50,1197.00,4155,712,4867.00
06/06/2005,12:51,1197.00,1197.50,1197.00,1197.00,1473,907,2380.00
06/06/2005,12:52,1197.00,1197.25,1197.00,1197.25,379,123,502.00
06/06/2005,12:53,1197.25,1197.25,1197.00,1197.25,1036,166,1202.00
06/06/2005,12:54,1197.25,1197.25,1197.00,1197.25,1211,27,1238.00
06/06/2005,12:55,1197.25,1197.25,1196.75,1196.75,120,2117,2237.00
06/06/2005,12:56,1196.75,1196.75,1196.75,1196.75,0,135,135.00
06/06/2005,12:57,1197.00,1197.00,1196.75,1196.75,6,232,238.00
06/06/2005,12:58,1196.75,1197.25,1196.75,1197.25,1230,95,1325.00
06/06/2005,12:59,1197.00,1197.50,1197.00,1197.25,1163,112,1275.00
06/06/2005,13:00,1197.00,1197.25,1196.75,1196.75,12,716,728.00
06/06/2005,13:01,1196.75,1197.00,1196.25,1196.75,1217,1246,2463.00
06/06/2005,13:02,1197.00,1197.00,1196.50,1196.50,260,1230,1490.00
06/06/2005,13:03,1196.50,1196.75,1196.25,1196.50,421,40,461.00
06/06/2005,13:04,1196.50,1197.25,1196.50,1197.25,1698,163,1861.00
06/06/2005,13:05,1197.00,1197.75,1197.00,1197.75,1477,665,2142.00
06/06/2005,13:06,1197.75,1198.50,1197.50,1198.00,6541,2457,8998.00
06/06/2005,13:07,1198.00,1198.50,1197.75,1198.50,1712,601,2313.00
06/06/2005,13:08,1198.25,1198.50,1198.00,1198.00,96,708,804.00
06/06/2005,13:09,1198.25,1198.75,1197.75,1197.75,1745,1655,3400.00
06/06/2005,13:10,1197.75,1198.25,1197.75,1198.00,340,516,856.00
06/06/2005,13:11,1197.75,1198.25,1197.75,1198.25,1622,848,2470.00
06/06/2005,13:12,1198.25,1198.50,1197.75,1197.75,409,1053,1462.00
06/06/2005,13:13,1197.75,1198.25,1197.75,1198.00,627,754,1381.00
06/06/2005,13:14,1198.00,1198.25,1198.00,1198.00,946,37,983.00
06/06/2005,13:15,1198.25,1198.50,1198.00,1198.00,182,509,691.00
06/06/2005,13:16,1197.75,1198.50,1197.75,1198.25,838,550,1388.00
06/06/2005,13:17,1198.25,1198.25,1197.75,1198.00,110,474,584.00
06/06/2005,13:18,1198.00,1198.00,1197.50,1197.75,212,806,1018.00
06/06/2005,13:19,1197.50,1197.75,1197.25,1197.75,372,1154,1526.00
06/06/2005,13:20,1197.50,1197.75,1197.25,1197.50,333,302,635.00
06/06/2005,13:21,1197.50,1198.00,1197.50,1198.00,268,93,361.00
06/06/2005,13:22,1197.75,1198.00,1197.50,1197.50,14,58,72.00
06/06/2005,13:23,1197.75,1197.75,1197.50,1197.50,26,93,119.00
06/06/2005,13:24,1197.50,1197.50,1197.25,1197.25,54,331,385.00
06/06/2005,13:25,1197.50,1197.50,1197.25,1197.50,461,6,467.00
06/06/2005,13:26,1197.50,1197.50,1197.25,1197.50,93,130,223.00
06/06/2005,13:27,1197.25,1198.00,1197.25,1198.00,418,14,432.00
06/06/2005,13:28,1197.75,1198.00,1197.75,1197.75,664,28,692.00
06/06/2005,13:29,1198.00,1198.00,1197.25,1197.50,25,875,900.00
06/06/2005,13:30,1197.50,1197.75,1197.25,1197.50,241,199,440.00
06/06/2005,13:31,1197.75,1197.75,1197.50,1197.50,88,240,328.00
06/06/2005,13:32,1197.75,1197.75,1197.25,1197.75,113,23,136.00
06/06/2005,13:33,1197.75,1197.75,1197.50,1197.75,37,4,41.00
06/06/2005,13:34,1197.75,1197.75,1197.50,1197.75,35,2,37.00
06/06/2005,13:35,1197.50,1198.50,1197.50,1198.25,2301,215,2516.00
06/06/2005,13:36,1198.00,1198.25,1198.00,1198.00,94,60,154.00
06/06/2005,13:37,1198.00,1198.50,1198.00,1198.25,569,269,838.00
06/06/2005,13:38,1198.00,1198.50,1198.00,1198.50,225,316,541.00
06/06/2005,13:39,1198.50,1198.50,1198.00,1198.25,134,215,349.00
06/06/2005,13:40,1198.25,1198.25,1198.00,1198.25,121,24,145.00
06/06/2005,13:41,1198.00,1198.00,1197.50,1197.75,463,973,1436.00
06/06/2005,13:42,1197.75,1198.00,1197.25,1197.50,787,990,1777.00
06/06/2005,13:43,1197.50,1198.00,1197.50,1197.75,663,238,901.00
06/06/2005,13:44,1197.75,1198.00,1197.50,1197.75,95,52,147.00
06/06/2005,13:45,1197.50,1197.75,1197.50,1197.75,45,14,59.00
06/06/2005,13:46,1197.50,1197.75,1197.50,1197.75,24,26,50.00
06/06/2005,13:47,1197.75,1197.75,1197.50,1197.75,73,6,79.00
06/06/2005,13:48,1197.75,1197.75,1197.00,1197.00,155,2654,2809.00
06/06/2005,13:49,1197.00,1197.25,1196.75,1196.75,264,610,874.00
06/06/2005,13:50,1196.75,1197.25,1196.75,1197.25,923,247,1170.00
06/06/2005,13:51,1197.25,1197.50,1197.00,1197.25,933,430,1363.00
06/06/2005,13:52,1197.00,1197.50,1196.75,1197.25,558,509,1067.00
06/06/2005,13:53,1197.25,1197.50,1197.25,1197.50,273,134,407.00
06/06/2005,13:54,1197.25,1197.50,1197.25,1197.50,34,25,59.00
06/06/2005,13:55,1197.25,1198.00,1197.25,1197.50,1253,559,1812.00
06/06/2005,13:56,1197.75,1198.00,1197.50,1197.75,379,39,418.00
06/06/2005,13:57,1197.75,1198.00,1197.50,1197.75,892,770,1662.00
06/06/2005,13:58,1197.75,1197.75,1197.25,1197.25,34,371,405.00
06/06/2005,13:59,1197.25,1197.50,1197.25,1197.25,110,46,156.00
06/06/2005,14:00,1197.25,1197.50,1197.25,1197.50,13,144,157.00
06/06/2005,14:01,1197.25,1197.50,1196.75,1197.25,450,1003,1453.00
06/06/2005,14:02,1197.25,1197.75,1197.00,1197.50,546,379,925.00
06/06/2005,14:03,1197.25,1197.50,1197.25,1197.25,94,23,117.00
06/06/2005,14:04,1197.25,1197.75,1197.25,1197.50,926,336,1262.00
06/06/2005,14:05,1197.50,1197.50,1197.00,1197.00,106,968,1074.00
06/06/2005,14:06,1197.00,1197.00,1196.25,1196.50,1060,2006,3066.00
06/06/2005,14:07,1196.50,1196.75,1196.25,1196.25,402,1597,1999.00
06/06/2005,14:08,1196.25,1197.00,1196.25,1196.75,1018,137,1155.00
06/06/2005,14:09,1196.75,1197.00,1196.75,1196.75,250,179,429.00
06/06/2005,14:10,1196.50,1196.75,1196.50,1196.50,234,68,302.00
06/06/2005,14:11,1196.50,1197.00,1196.50,1196.75,418,429,847.00
06/06/2005,14:12,1196.75,1196.75,1196.50,1196.50,25,43,68.00
06/06/2005,14:13,1196.75,1197.00,1196.50,1196.75,287,47,334.00
06/06/2005,14:14,1196.75,1197.00,1196.25,1196.25,41,709,750.00
06/06/2005,14:15,1196.25,1196.50,1196.00,1196.25,854,941,1795.00
06/06/2005,14:16,1196.25,1196.50,1196.25,1196.25,555,100,655.00
06/06/2005,14:17,1196.25,1196.50,1196.25,1196.50,483,6,489.00
06/06/2005,14:18,1196.50,1196.50,1196.25,1196.25,57,60,117.00
06/06/2005,14:19,1196.25,1196.75,1196.25,1196.75,743,41,784.00
06/06/2005,14:20,1196.75,1197.00,1196.50,1196.50,831,153,984.00
06/06/2005,14:21,1196.50,1197.00,1196.50,1196.75,375,32,407.00
06/06/2005,14:22,1197.00,1197.00,1196.75,1197.00,81,36,117.00
06/06/2005,14:23,1197.00,1197.50,1197.00,1197.50,2075,126,2201.00
06/06/2005,14:24,1197.50,1197.75,1197.25,1197.50,742,370,1112.00
06/06/2005,14:25,1197.50,1197.75,1197.25,1197.50,507,312,819.00
06/06/2005,14:26,1197.50,1197.50,1197.25,1197.25,31,67,98.00
06/06/2005,14:27,1197.25,1197.75,1197.25,1197.75,551,47,598.00
06/06/2005,14:28,1197.75,1197.75,1197.50,1197.75,745,57,802.00
06/06/2005,14:29,1197.75,1198.25,1197.75,1198.00,1499,152,1651.00
06/06/2005,14:30,1197.75,1198.25,1197.75,1198.00,523,61,584.00
06/06/2005,14:31,1198.00,1198.75,1198.00,1198.00,3454,1689,5143.00
06/06/2005,14:32,1198.00,1198.50,1198.00,1198.50,1619,104,1723.00
06/06/2005,14:33,1198.25,1198.50,1198.00,1198.00,122,381,503.00
06/06/2005,14:34,1198.00,1198.25,1197.75,1198.25,1937,786,2723.00
06/06/2005,14:35,1198.25,1198.25,1198.00,1198.00,85,141,226.00
06/06/2005,14:36,1198.25,1198.75,1197.75,1198.50,1548,1003,2551.00
06/06/2005,14:37,1198.50,1198.75,1198.25,1198.75,1950,558,2508.00
06/06/2005,14:38,1198.75,1199.25,1198.50,1199.25,7575,2336,9911.00
06/06/2005,14:39,1199.00,1199.25,1198.75,1199.25,1796,1051,2847.00
06/06/2005,14:40,1199.00,1199.25,1198.75,1199.00,981,1050,2031.00
06/06/2005,14:41,1198.75,1199.50,1198.75,1199.00,2450,154,2604.00
06/06/2005,14:42,1199.25,1199.25,1199.00,1199.00,573,229,802.00
06/06/2005,14:43,1199.00,1199.25,1199.00,1199.00,15,58,73.00
06/06/2005,14:44,1199.25,1199.25,1198.50,1198.50,769,1758,2527.00
06/06/2005,14:45,1198.50,1198.75,1198.00,1198.00,674,2903,3577.00
06/06/2005,14:46,1198.25,1198.50,1198.00,1198.25,1056,110,1166.00
06/06/2005,14:47,1198.50,1199.00,1198.25,1198.75,1900,248,2148.00
06/06/2005,14:48,1198.75,1199.00,1198.50,1198.50,494,156,650.00
06/06/2005,14:49,1198.75,1198.75,1198.50,1198.50,188,375,563.00
06/06/2005,14:50,1198.50,1198.75,1198.25,1198.50,58,727,785.00
06/06/2005,14:51,1198.50,1198.75,1198.25,1198.75,383,317,700.00
06/06/2005,14:52,1198.75,1198.75,1198.50,1198.50,133,127,260.00
06/06/2005,14:53,1198.50,1198.75,1198.50,1198.50,13,77,90.00
06/06/2005,14:54,1198.50,1198.75,1198.25,1198.25,72,1030,1102.00
06/06/2005,14:55,1198.25,1198.50,1198.25,1198.25,4,1614,1618.00
06/06/2005,14:56,1198.25,1198.75,1198.00,1198.50,1350,1665,3015.00
06/06/2005,14:57,1198.50,1198.50,1198.25,1198.25,20,323,343.00
06/06/2005,14:58,1198.50,1198.50,1198.25,1198.25,10,431,441.00
06/06/2005,14:59,1198.50,1198.50,1198.25,1198.50,421,195,616.00
06/06/2005,15:00,1198.50,1198.50,1198.25,1198.25,1671,2660,4331.00
06/06/2005,15:01,1198.00,1198.25,1197.75,1197.75,2385,3062,5447.00
06/06/2005,15:02,1198.00,1198.25,1197.75,1197.75,681,820,1501.00
06/06/2005,15:03,1197.75,1198.00,1197.75,1198.00,256,315,571.00
06/06/2005,15:04,1197.75,1198.00,1197.75,1197.75,133,281,414.00
06/06/2005,15:05,1197.75,1198.00,1197.75,1198.00,1304,62,1366.00
06/06/2005,15:06,1198.25,1198.50,1198.00,1198.00,967,706,1673.00
06/06/2005,15:07,1198.25,1198.50,1198.25,1198.25,502,75,577.00
06/06/2005,15:08,1198.25,1198.50,1198.00,1198.25,600,723,1323.00
06/06/2005,15:09,1198.50,1198.50,1198.00,1198.25,320,670,990.00
06/06/2005,15:10,1198.00,1198.25,1198.00,1198.00,367,345,712.00
06/06/2005,15:11,1198.00,1198.25,1198.00,1198.00,73,984,1057.00
06/06/2005,15:12,1198.25,1198.25,1197.75,1197.75,91,537,628.00
06/06/2005,15:13,1198.00,1198.00,1197.75,1197.75,305,169,474.00
06/06/2005,15:14,1198.00,1198.25,1197.75,1198.00,1028,319,1347.00
06/06/2005,15:15,1197.75,1198.50,1197.50,1198.25,2914,2188,5102.00
06/06/2005,15:31,1198.00,1198.25,1197.75,1197.75,20,374,394.00
06/06/2005,15:32,1198.00,1198.00,1197.75,1198.00,88,5,93.00
06/06/2005,15:33,1198.00,1198.00,1198.00,1198.00,46,0,46.00
06/06/2005,15:34,1198.00,1198.00,1198.00,1198.00,1,0,1.00
06/06/2005,15:35,1198.25,1198.25,1198.25,1198.25,11,0,11.00
06/06/2005,15:36,1198.00,1198.25,1198.00,1198.00,10,128,138.00
06/06/2005,15:37,1198.00,1198.00,1198.00,1198.00,0,6,6.00
06/06/2005,15:39,1198.00,1198.00,1198.00,1198.00,0,4,4.00
06/06/2005,15:40,1198.00,1198.00,1198.00,1198.00,0,10,10.00
06/06/2005,15:41,1198.00,1198.00,1198.00,1198.00,0,14,14.00
06/06/2005,15:42,1197.75,1197.75,1197.75,1197.75,0,2,2.00
06/06/2005,15:43,1198.00,1198.00,1198.00,1198.00,9,0,9.00
06/06/2005,15:44,1197.75,1197.75,1197.75,1197.75,0,7,7.00
06/06/2005,15:45,1197.75,1198.00,1197.75,1198.00,3,4,7.00
06/06/2005,15:46,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/06/2005,15:47,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,15:48,1198.00,1198.00,1198.00,1198.00,16,0,16.00
06/06/2005,15:50,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,15:51,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/06/2005,15:53,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,15:55,1198.00,1198.00,1198.00,1198.00,76,0,76.00
06/06/2005,15:56,1198.00,1198.00,1197.75,1198.00,50,3,53.00
06/06/2005,15:57,1198.00,1198.00,1198.00,1198.00,5,0,5.00
06/06/2005,15:58,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,16:00,1198.25,1198.25,1198.00,1198.00,5,2,7.00
06/06/2005,17:01,1197.75,1198.00,1197.75,1198.00,2,11,13.00
06/06/2005,17:02,1198.00,1198.00,1198.00,1198.00,2,0,2.00
06/06/2005,17:03,1198.00,1198.00,1198.00,1198.00,92,0,92.00
06/06/2005,17:04,1198.25,1198.75,1198.25,1198.75,435,1,436.00
06/06/2005,17:05,1198.50,1198.75,1198.50,1198.75,98,5,103.00
06/06/2005,17:06,1198.75,1198.75,1198.75,1198.75,2,0,2.00
06/06/2005,17:07,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,17:08,1198.50,1198.50,1198.50,1198.50,0,30,30.00
06/06/2005,17:09,1198.50,1198.50,1198.50,1198.50,0,17,17.00
06/06/2005,17:10,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/06/2005,17:12,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/06/2005,17:13,1198.75,1198.75,1198.75,1198.75,4,0,4.00
06/06/2005,17:19,1198.50,1198.50,1198.50,1198.50,0,21,21.00
06/06/2005,17:20,1198.50,1198.50,1198.50,1198.50,0,34,34.00
06/06/2005,17:21,1198.50,1198.50,1198.50,1198.50,0,3,3.00
06/06/2005,17:23,1198.75,1198.75,1198.75,1198.75,20,0,20.00
06/06/2005,17:24,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,17:25,1198.50,1198.50,1198.50,1198.50,0,11,11.00
06/06/2005,17:26,1198.50,1198.50,1198.50,1198.50,0,6,6.00
06/06/2005,17:27,1198.50,1198.50,1198.50,1198.50,0,3,3.00
06/06/2005,17:28,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,17:29,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,17:35,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/06/2005,17:36,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,17:38,1198.25,1198.25,1198.25,1198.25,0,7,7.00
06/06/2005,17:39,1198.25,1198.50,1198.25,1198.50,12,12,24.00
06/06/2005,17:40,1198.25,1198.25,1198.25,1198.25,0,10,10.00
06/06/2005,17:45,1198.25,1198.25,1198.25,1198.25,0,4,4.00
06/06/2005,17:52,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,17:57,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,17:59,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/06/2005,18:01,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/06/2005,18:02,1198.25,1198.25,1198.25,1198.25,0,4,4.00
06/06/2005,18:04,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,18:13,1198.25,1198.25,1198.25,1198.25,0,4,4.00
06/06/2005,18:17,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,18:18,1198.25,1198.50,1198.25,1198.50,3,1,4.00
06/06/2005,18:19,1198.25,1198.25,1198.25,1198.25,0,8,8.00
06/06/2005,18:20,1198.25,1198.25,1198.25,1198.25,0,4,4.00
06/06/2005,18:21,1198.25,1198.50,1198.25,1198.25,1,11,12.00
06/06/2005,18:24,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/06/2005,18:27,1198.25,1198.25,1198.25,1198.25,0,13,13.00
06/06/2005,18:29,1198.25,1198.25,1198.25,1198.25,0,40,40.00
06/06/2005,18:30,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,18:32,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/06/2005,18:36,1198.25,1198.25,1198.25,1198.25,0,4,4.00
06/06/2005,18:38,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,18:39,1198.50,1198.50,1198.50,1198.50,38,0,38.00
06/06/2005,18:40,1198.25,1198.25,1198.25,1198.25,0,38,38.00
06/06/2005,18:52,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/06/2005,18:54,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,18:56,1198.50,1198.50,1198.50,1198.50,13,0,13.00
06/06/2005,18:57,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/06/2005,19:01,1198.25,1198.25,1198.00,1198.00,0,100,100.00
06/06/2005,19:02,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/06/2005,19:05,1198.25,1198.25,1198.25,1198.25,3,0,3.00
06/06/2005,19:07,1198.25,1198.25,1198.25,1198.25,14,0,14.00
06/06/2005,19:08,1198.25,1198.25,1198.25,1198.25,5,0,5.00
06/06/2005,19:10,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,19:11,1198.25,1198.25,1198.25,1198.25,0,11,11.00
06/06/2005,19:12,1198.25,1198.25,1198.25,1198.25,0,11,11.00
06/06/2005,19:16,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,19:17,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,19:19,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/06/2005,19:27,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/06/2005,19:28,1198.25,1198.50,1198.25,1198.50,1,3,4.00
06/06/2005,19:40,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,19:44,1198.50,1198.50,1198.50,1198.50,11,0,11.00
06/06/2005,19:45,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/06/2005,19:50,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/06/2005,19:51,1198.25,1198.25,1198.25,1198.25,0,11,11.00
06/06/2005,19:52,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,19:53,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/06/2005,19:54,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/06/2005,19:55,1198.25,1198.25,1198.25,1198.25,0,17,17.00
06/06/2005,19:56,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/06/2005,19:58,1198.25,1198.25,1198.25,1198.25,0,7,7.00
06/06/2005,19:59,1198.25,1198.25,1198.25,1198.25,0,21,21.00
06/06/2005,20:02,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/06/2005,20:03,1198.25,1198.25,1198.25,1198.25,0,5,5.00
06/06/2005,20:05,1198.00,1198.00,1198.00,1198.00,0,55,55.00
06/06/2005,20:07,1198.00,1198.00,1198.00,1198.00,0,11,11.00
06/06/2005,20:09,1198.25,1198.25,1198.00,1198.00,1,50,51.00
06/06/2005,20:10,1198.25,1198.25,1198.25,1198.25,1,0,1.00
06/06/2005,20:11,1198.25,1198.50,1198.25,1198.50,192,0,192.00
06/06/2005,20:12,1198.50,1198.75,1198.50,1198.75,30,0,30.00
06/06/2005,20:13,1198.75,1198.75,1198.75,1198.75,33,0,33.00
06/06/2005,20:15,1198.50,1198.50,1198.50,1198.50,0,50,50.00
06/06/2005,20:19,1198.75,1198.75,1198.50,1198.50,10,10,20.00
06/06/2005,20:24,1198.50,1198.50,1198.50,1198.50,0,5,5.00
06/06/2005,20:28,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/06/2005,20:29,1198.75,1198.75,1198.75,1198.75,54,0,54.00
06/06/2005,20:30,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/06/2005,20:31,1198.75,1198.75,1198.50,1198.75,57,3,60.00
06/06/2005,20:32,1198.50,1199.00,1198.50,1199.00,6,2,8.00
06/06/2005,20:33,1198.75,1198.75,1198.75,1198.75,0,5,5.00
06/06/2005,20:34,1199.00,1199.00,1199.00,1199.00,2,0,2.00
06/06/2005,20:35,1199.00,1199.00,1199.00,1199.00,25,0,25.00
06/06/2005,20:36,1199.00,1199.00,1198.75,1198.75,4,15,19.00
06/06/2005,20:38,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/06/2005,20:39,1198.75,1199.00,1198.75,1199.00,10,31,41.00
06/06/2005,20:40,1199.00,1199.00,1198.75,1198.75,4,1,5.00
06/06/2005,20:41,1199.00,1199.00,1198.75,1198.75,63,3,66.00
06/06/2005,20:42,1199.00,1199.25,1198.75,1199.00,33,5,38.00
06/06/2005,20:43,1199.00,1199.25,1199.00,1199.00,27,11,38.00
06/06/2005,20:44,1199.00,1199.00,1199.00,1199.00,0,12,12.00
06/06/2005,20:45,1199.00,1199.00,1199.00,1199.00,0,7,7.00
06/06/2005,20:47,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/06/2005,20:51,1199.00,1199.00,1199.00,1199.00,13,0,13.00
06/06/2005,20:52,1199.00,1199.00,1199.00,1199.00,10,0,10.00
06/06/2005,20:53,1199.25,1199.25,1199.00,1199.00,1,4,5.00
06/06/2005,20:57,1199.00,1199.00,1199.00,1199.00,0,5,5.00
06/06/2005,20:58,1199.00,1199.00,1199.00,1199.00,0,2,2.00
06/06/2005,20:59,1199.00,1199.00,1199.00,1199.00,0,5,5.00
06/06/2005,21:00,1199.00,1199.25,1199.00,1199.25,38,5,43.00
06/06/2005,21:01,1199.00,1199.00,1199.00,1199.00,0,7,7.00
06/06/2005,21:02,1199.00,1199.00,1199.00,1199.00,0,2,2.00
06/06/2005,21:03,1199.00,1199.50,1199.00,1199.50,386,123,509.00
06/06/2005,21:04,1199.50,1199.50,1199.25,1199.25,19,1,20.00
06/06/2005,21:07,1199.50,1199.50,1199.50,1199.50,1,0,1.00
06/06/2005,21:08,1199.25,1199.25,1199.25,1199.25,0,2,2.00
06/06/2005,21:09,1199.50,1199.50,1199.50,1199.50,1,0,1.00
06/06/2005,21:10,1199.50,1199.50,1199.50,1199.50,75,0,75.00
06/06/2005,21:11,1199.50,1199.75,1199.50,1199.75,16,0,16.00
06/06/2005,21:12,1199.50,1199.50,1199.50,1199.50,0,14,14.00
06/06/2005,21:13,1199.75,1200.00,1199.75,1199.75,219,9,228.00
06/06/2005,21:14,1199.75,1199.75,1199.75,1199.75,0,17,17.00
06/06/2005,21:15,1199.75,1200.00,1199.75,1200.00,1,24,25.00
06/06/2005,21:16,1200.00,1200.00,1200.00,1200.00,3,0,3.00
06/06/2005,21:17,1199.75,1200.25,1199.75,1200.00,97,46,143.00
06/06/2005,21:18,1200.00,1200.00,1199.75,1199.75,0,38,38.00
06/06/2005,21:19,1199.75,1199.75,1199.75,1199.75,0,34,34.00
06/06/2005,21:20,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/06/2005,21:21,1199.50,1199.75,1199.50,1199.75,5,1,6.00
06/06/2005,21:24,1199.75,1199.75,1199.75,1199.75,2,0,2.00
06/06/2005,21:25,1199.75,1199.75,1199.75,1199.75,57,0,57.00
06/06/2005,21:26,1200.00,1200.00,1200.00,1200.00,2,0,2.00
06/06/2005,21:27,1200.00,1200.00,1200.00,1200.00,6,0,6.00
06/06/2005,21:28,1200.00,1200.00,1200.00,1200.00,7,0,7.00
06/06/2005,21:29,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,21:32,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,21:33,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/06/2005,21:34,1199.75,1199.75,1199.75,1199.75,0,5,5.00
06/06/2005,21:36,1200.00,1200.00,1200.00,1200.00,3,0,3.00
06/06/2005,21:37,1200.00,1200.00,1200.00,1200.00,8,0,8.00
06/06/2005,21:39,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,21:43,1199.75,1199.75,1199.75,1199.75,0,4,4.00
06/06/2005,21:44,1200.00,1200.00,1200.00,1200.00,2,0,2.00
06/06/2005,21:47,1200.00,1200.00,1200.00,1200.00,55,0,55.00
06/06/2005,21:48,1199.75,1200.00,1199.75,1199.75,1,7,8.00
06/06/2005,21:49,1199.75,1199.75,1199.75,1199.75,0,3,3.00
06/06/2005,21:50,1199.75,1199.75,1199.75,1199.75,0,4,4.00
06/06/2005,21:51,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,21:52,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/06/2005,21:55,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,21:58,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,21:59,1199.75,1199.75,1199.75,1199.75,0,46,46.00
06/06/2005,22:00,1199.50,1199.50,1199.50,1199.50,0,35,35.00
06/06/2005,22:01,1199.75,1199.75,1199.75,1199.75,34,0,34.00
06/06/2005,22:02,1199.75,1199.75,1199.75,1199.75,38,0,38.00
06/06/2005,22:04,1199.75,1199.75,1199.75,1199.75,7,0,7.00
06/06/2005,22:05,1199.75,1199.75,1199.75,1199.75,21,0,21.00
06/06/2005,22:07,1199.75,1199.75,1199.75,1199.75,2,0,2.00
06/06/2005,22:08,1199.50,1199.50,1199.50,1199.50,0,8,8.00
06/06/2005,22:15,1199.75,1200.25,1199.75,1200.00,98,9,107.00
06/06/2005,22:16,1200.00,1200.00,1200.00,1200.00,0,16,16.00
06/06/2005,22:18,1200.00,1200.00,1200.00,1200.00,0,8,8.00
06/06/2005,22:19,1200.00,1200.00,1200.00,1200.00,0,12,12.00
06/06/2005,22:22,1200.00,1200.00,1199.75,1199.75,0,6,6.00
06/06/2005,22:23,1199.75,1199.75,1199.75,1199.75,0,3,3.00
06/06/2005,22:24,1199.75,1199.75,1199.75,1199.75,0,41,41.00
06/06/2005,22:28,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/06/2005,22:29,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,22:30,1199.75,1199.75,1199.75,1199.75,0,15,15.00
06/06/2005,22:33,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,22:36,1199.75,1199.75,1199.75,1199.75,0,6,6.00
06/06/2005,22:39,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,22:40,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/06/2005,22:41,1199.75,1199.75,1199.75,1199.75,0,3,3.00
06/06/2005,22:42,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/06/2005,22:44,1200.00,1200.00,1200.00,1200.00,10,0,10.00
06/06/2005,22:45,1200.00,1200.00,1200.00,1200.00,15,0,15.00
06/06/2005,22:46,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/06/2005,22:47,1199.75,1199.75,1199.75,1199.75,0,3,3.00
06/06/2005,22:48,1199.75,1199.75,1199.75,1199.75,0,5,5.00
06/06/2005,22:50,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,22:54,1199.75,1199.75,1199.75,1199.75,0,5,5.00
06/06/2005,22:58,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/06/2005,22:59,1199.75,1199.75,1199.75,1199.75,0,30,30.00
06/06/2005,23:00,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/06/2005,23:01,1199.75,1200.00,1199.75,1200.00,20,5,25.00
06/06/2005,23:02,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,23:04,1199.75,1199.75,1199.75,1199.75,0,10,10.00
06/06/2005,23:05,1200.00,1200.00,1200.00,1200.00,100,0,100.00
06/06/2005,23:06,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,23:07,1200.00,1200.00,1200.00,1200.00,11,0,11.00
06/06/2005,23:08,1200.00,1200.25,1199.50,1199.75,25,69,94.00
06/06/2005,23:09,1199.75,1199.75,1199.75,1199.75,5,0,5.00
06/06/2005,23:12,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/06/2005,23:14,1199.75,1199.75,1199.75,1199.75,6,0,6.00
06/06/2005,23:15,1199.75,1199.75,1199.75,1199.75,7,0,7.00
06/06/2005,23:18,1199.75,1199.75,1199.75,1199.75,2,0,2.00
06/06/2005,23:19,1199.75,1199.75,1199.75,1199.75,2,0,2.00
06/06/2005,23:24,1199.75,1199.75,1199.75,1199.75,10,0,10.00
06/06/2005,23:25,1199.75,1199.75,1199.75,1199.75,3,0,3.00
06/06/2005,23:27,1199.50,1199.75,1199.50,1199.75,1,1,2.00
06/06/2005,23:28,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/06/2005,23:30,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/06/2005,23:31,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/06/2005,23:32,1199.75,1199.75,1199.75,1199.75,0,3,3.00
06/06/2005,23:41,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/06/2005,23:43,1199.75,1200.00,1199.75,1199.75,8,12,20.00
06/06/2005,23:44,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/06/2005,23:47,1199.50,1199.50,1199.50,1199.50,0,21,21.00
06/06/2005,23:48,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/06/2005,23:49,1199.75,1199.75,1199.75,1199.75,5,0,5.00
06/06/2005,23:50,1199.50,1199.50,1199.50,1199.50,0,15,15.00
06/06/2005,23:51,1199.50,1199.50,1199.50,1199.50,0,51,51.00
06/06/2005,23:52,1199.25,1199.50,1199.25,1199.50,1,41,42.00
06/06/2005,23:54,1199.25,1199.25,1199.25,1199.25,0,40,40.00
06/06/2005,23:55,1199.25,1199.25,1199.25,1199.25,0,9,9.00
06/06/2005,23:56,1199.25,1199.25,1199.25,1199.25,0,26,26.00
06/06/2005,23:57,1199.50,1199.50,1199.50,1199.50,25,0,25.00
06/07/2005,00:01,1199.75,1199.75,1199.75,1199.75,15,0,15.00
06/07/2005,00:05,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,00:10,1199.50,1199.50,1199.50,1199.50,0,8,8.00
06/07/2005,00:11,1199.50,1199.50,1199.50,1199.50,0,17,17.00
06/07/2005,00:17,1199.50,1199.50,1199.50,1199.50,0,11,11.00
06/07/2005,00:27,1199.50,1199.50,1199.50,1199.50,0,30,30.00
06/07/2005,00:28,1199.50,1199.50,1199.50,1199.50,0,2,2.00
06/07/2005,00:38,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,00:49,1199.75,1199.75,1199.50,1199.50,109,2,111.00
06/07/2005,00:50,1199.50,1199.50,1199.50,1199.50,0,13,13.00
06/07/2005,00:51,1199.50,1199.50,1199.50,1199.50,0,20,20.00
06/07/2005,00:52,1199.50,1199.50,1199.50,1199.50,0,70,70.00
06/07/2005,00:53,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,00:54,1199.25,1199.25,1199.25,1199.25,0,100,100.00
06/07/2005,00:58,1199.25,1199.25,1199.25,1199.25,0,10,10.00
06/07/2005,00:59,1199.25,1199.25,1199.25,1199.25,0,50,50.00
06/07/2005,01:00,1199.00,1199.00,1199.00,1199.00,0,253,253.00
06/07/2005,01:01,1199.00,1199.00,1198.75,1198.75,0,176,176.00
06/07/2005,01:02,1199.00,1199.00,1198.75,1198.75,1,4,5.00
06/07/2005,01:03,1199.00,1199.00,1199.00,1199.00,50,0,50.00
06/07/2005,01:05,1199.00,1199.00,1199.00,1199.00,94,0,94.00
06/07/2005,01:07,1199.00,1199.00,1199.00,1199.00,30,0,30.00
06/07/2005,01:08,1199.00,1199.00,1199.00,1199.00,16,0,16.00
06/07/2005,01:10,1199.00,1199.00,1199.00,1199.00,32,0,32.00
06/07/2005,01:11,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/07/2005,01:12,1198.75,1198.75,1198.75,1198.75,0,34,34.00
06/07/2005,01:14,1198.75,1198.75,1198.75,1198.75,0,17,17.00
06/07/2005,01:16,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/07/2005,01:18,1198.75,1199.00,1198.75,1199.00,1,5,6.00
06/07/2005,01:19,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/07/2005,01:22,1198.75,1198.75,1198.75,1198.75,0,101,101.00
06/07/2005,01:27,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/07/2005,01:32,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/07/2005,01:33,1198.75,1198.75,1198.75,1198.75,22,0,22.00
06/07/2005,01:34,1198.75,1198.75,1198.75,1198.75,3,0,3.00
06/07/2005,01:35,1198.75,1198.75,1198.75,1198.75,2,0,2.00
06/07/2005,01:37,1198.75,1198.75,1198.75,1198.75,38,0,38.00
06/07/2005,01:38,1198.75,1198.75,1198.75,1198.75,84,0,84.00
06/07/2005,01:42,1199.00,1199.00,1198.75,1198.75,1,37,38.00
06/07/2005,01:43,1198.50,1198.50,1198.50,1198.50,0,8,8.00
06/07/2005,01:45,1198.50,1198.50,1198.50,1198.50,0,48,48.00
06/07/2005,01:50,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/07/2005,01:51,1198.50,1198.50,1198.50,1198.50,0,6,6.00
06/07/2005,01:52,1198.50,1198.75,1198.50,1198.75,3,5,8.00
06/07/2005,01:53,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/07/2005,01:54,1198.75,1198.75,1198.75,1198.75,20,0,20.00
06/07/2005,01:55,1198.75,1198.75,1198.50,1198.75,5,5,10.00
06/07/2005,01:56,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/07/2005,01:57,1198.75,1198.75,1198.75,1198.75,48,0,48.00
06/07/2005,01:58,1198.75,1198.75,1198.75,1198.75,4,0,4.00
06/07/2005,02:00,1198.75,1198.75,1198.75,1198.75,22,0,22.00
06/07/2005,02:01,1198.75,1198.75,1198.75,1198.75,59,0,59.00
06/07/2005,02:02,1198.75,1198.75,1198.75,1198.75,92,0,92.00
06/07/2005,02:04,1198.75,1198.75,1198.75,1198.75,9,0,9.00
06/07/2005,02:05,1198.75,1199.00,1198.75,1199.00,63,0,63.00
06/07/2005,02:06,1199.00,1199.25,1199.00,1199.00,55,73,128.00
06/07/2005,02:07,1199.00,1199.25,1199.00,1199.00,1,71,72.00
06/07/2005,02:08,1199.25,1199.25,1199.00,1199.00,37,61,98.00
06/07/2005,02:09,1199.25,1199.25,1199.00,1199.00,18,26,44.00
06/07/2005,02:10,1199.00,1199.00,1198.75,1198.75,0,138,138.00
06/07/2005,02:11,1198.75,1198.75,1198.50,1198.50,0,137,137.00
06/07/2005,02:12,1198.50,1198.75,1198.50,1198.50,7,9,16.00
06/07/2005,02:13,1198.75,1198.75,1198.75,1198.75,4,0,4.00
06/07/2005,02:14,1198.75,1198.75,1198.75,1198.75,2,0,2.00
06/07/2005,02:16,1198.75,1198.75,1198.75,1198.75,46,0,46.00
06/07/2005,02:17,1198.75,1199.00,1198.75,1199.00,5,0,5.00
06/07/2005,02:18,1199.00,1199.00,1199.00,1199.00,20,0,20.00
06/07/2005,02:19,1199.00,1199.00,1198.75,1198.75,4,1,5.00
06/07/2005,02:20,1199.00,1199.00,1199.00,1199.00,14,0,14.00
06/07/2005,02:21,1198.75,1199.25,1198.75,1199.25,131,10,141.00
06/07/2005,02:22,1199.25,1199.50,1199.00,1199.25,39,17,56.00
06/07/2005,02:23,1199.25,1199.50,1199.25,1199.50,48,23,71.00
06/07/2005,02:24,1199.50,1199.75,1199.25,1199.75,125,2,127.00
06/07/2005,02:25,1199.75,1200.25,1199.75,1200.00,490,63,553.00
06/07/2005,02:26,1200.00,1200.50,1200.00,1200.50,264,6,270.00
06/07/2005,02:27,1200.25,1200.25,1200.25,1200.25,0,173,173.00
06/07/2005,02:28,1200.50,1200.50,1200.00,1200.00,12,200,212.00
06/07/2005,02:29,1200.00,1200.25,1200.00,1200.25,127,30,157.00
06/07/2005,02:30,1200.25,1200.25,1200.25,1200.25,3,0,3.00
06/07/2005,02:31,1200.25,1200.50,1200.25,1200.25,26,38,64.00
06/07/2005,02:32,1200.25,1200.50,1200.00,1200.25,38,191,229.00
06/07/2005,02:33,1200.25,1200.25,1200.25,1200.25,77,0,77.00
06/07/2005,02:34,1200.50,1200.50,1200.25,1200.50,316,55,371.00
06/07/2005,02:35,1200.75,1201.50,1200.75,1201.25,999,73,1072.00
06/07/2005,02:36,1201.00,1201.00,1201.00,1201.00,0,227,227.00
06/07/2005,02:37,1201.00,1201.25,1200.75,1200.75,6,22,28.00
06/07/2005,02:38,1200.75,1200.75,1200.75,1200.75,0,50,50.00
06/07/2005,02:39,1200.50,1200.75,1200.50,1200.75,20,1,21.00
06/07/2005,02:40,1201.00,1201.00,1200.75,1200.75,4,42,46.00
06/07/2005,02:41,1200.50,1200.75,1200.50,1200.75,11,11,22.00
06/07/2005,02:42,1200.75,1201.00,1200.75,1200.75,44,75,119.00
06/07/2005,02:43,1200.75,1201.00,1200.75,1201.00,109,2,111.00
06/07/2005,02:44,1201.00,1201.25,1201.00,1201.00,48,21,69.00
06/07/2005,02:45,1201.00,1201.00,1201.00,1201.00,0,9,9.00
06/07/2005,02:46,1201.25,1201.25,1201.25,1201.25,16,0,16.00
06/07/2005,02:47,1201.00,1201.25,1201.00,1201.25,4,56,60.00
06/07/2005,02:48,1201.00,1201.00,1201.00,1201.00,0,8,8.00
06/07/2005,02:49,1201.00,1201.00,1201.00,1201.00,0,29,29.00
06/07/2005,02:50,1201.00,1201.25,1200.75,1200.75,6,31,37.00
06/07/2005,02:51,1200.75,1201.00,1200.75,1201.00,6,1,7.00
06/07/2005,02:52,1200.75,1200.75,1200.75,1200.75,0,2,2.00
06/07/2005,02:53,1201.00,1201.25,1200.75,1201.25,150,4,154.00
06/07/2005,02:54,1201.25,1201.50,1201.25,1201.50,86,0,86.00
06/07/2005,02:55,1201.50,1201.50,1201.25,1201.50,12,1,13.00
06/07/2005,02:56,1201.50,1201.50,1201.50,1201.50,10,0,10.00
06/07/2005,02:57,1201.50,1201.50,1201.50,1201.50,38,0,38.00
06/07/2005,02:58,1201.25,1201.25,1201.25,1201.25,0,95,95.00
06/07/2005,02:59,1201.25,1201.50,1201.25,1201.50,4,27,31.00
06/07/2005,03:00,1201.25,1201.25,1201.25,1201.25,0,90,90.00
06/07/2005,03:01,1201.25,1201.25,1201.25,1201.25,0,14,14.00
06/07/2005,03:02,1201.25,1201.25,1201.25,1201.25,0,54,54.00
06/07/2005,03:03,1201.00,1201.00,1200.50,1200.75,96,836,932.00
06/07/2005,03:04,1200.75,1200.75,1200.75,1200.75,65,0,65.00
06/07/2005,03:05,1200.75,1200.75,1200.50,1200.50,65,15,80.00
06/07/2005,03:07,1200.50,1200.50,1200.50,1200.50,0,126,126.00
06/07/2005,03:08,1200.50,1200.75,1200.50,1200.75,4,19,23.00
06/07/2005,03:09,1200.50,1200.50,1199.75,1199.75,85,387,472.00
06/07/2005,03:10,1200.00,1200.25,1200.00,1200.25,45,0,45.00
06/07/2005,03:11,1200.25,1200.25,1200.25,1200.25,99,0,99.00
06/07/2005,03:12,1200.25,1200.50,1200.25,1200.25,6,53,59.00
06/07/2005,03:13,1200.25,1200.25,1200.25,1200.25,0,5,5.00
06/07/2005,03:14,1200.25,1200.25,1200.25,1200.25,0,34,34.00
06/07/2005,03:15,1200.50,1200.50,1200.50,1200.50,9,0,9.00
06/07/2005,03:16,1200.25,1200.25,1200.25,1200.25,0,5,5.00
06/07/2005,03:17,1200.25,1200.50,1200.25,1200.25,19,2,21.00
06/07/2005,03:18,1200.50,1200.50,1200.50,1200.50,50,0,50.00
06/07/2005,03:19,1200.50,1200.75,1200.50,1200.50,6,2,8.00
06/07/2005,03:20,1200.50,1200.50,1200.25,1200.25,0,17,17.00
06/07/2005,03:21,1200.25,1200.50,1200.25,1200.50,6,20,26.00
06/07/2005,03:22,1200.50,1200.50,1200.50,1200.50,5,0,5.00
06/07/2005,03:24,1200.50,1200.50,1200.50,1200.50,13,0,13.00
06/07/2005,03:25,1200.50,1200.50,1200.50,1200.50,50,0,50.00
06/07/2005,03:26,1200.75,1200.75,1200.75,1200.75,4,0,4.00
06/07/2005,03:27,1200.50,1200.50,1200.25,1200.25,0,26,26.00
06/07/2005,03:28,1200.50,1200.50,1200.25,1200.25,6,12,18.00
06/07/2005,03:29,1200.25,1200.25,1200.25,1200.25,0,86,86.00
06/07/2005,03:30,1200.25,1200.25,1200.25,1200.25,0,27,27.00
06/07/2005,03:31,1200.25,1200.50,1200.25,1200.25,8,24,32.00
06/07/2005,03:32,1200.25,1200.25,1200.00,1200.25,17,28,45.00
06/07/2005,03:33,1200.00,1200.25,1200.00,1200.25,19,10,29.00
06/07/2005,03:35,1200.25,1200.50,1200.25,1200.25,15,2,17.00
06/07/2005,03:36,1200.50,1200.50,1200.50,1200.50,8,0,8.00
06/07/2005,03:37,1200.50,1200.50,1200.50,1200.50,10,0,10.00
06/07/2005,03:38,1200.50,1200.50,1200.50,1200.50,108,0,108.00
06/07/2005,03:39,1200.50,1200.50,1200.50,1200.50,121,0,121.00
06/07/2005,03:40,1200.75,1200.75,1200.75,1200.75,12,0,12.00
06/07/2005,03:41,1200.75,1200.75,1200.75,1200.75,40,0,40.00
06/07/2005,03:42,1200.75,1200.75,1200.75,1200.75,48,0,48.00
06/07/2005,03:43,1201.00,1201.00,1200.75,1200.75,4,42,46.00
06/07/2005,03:44,1200.75,1200.75,1200.75,1200.75,0,9,9.00
06/07/2005,03:45,1200.75,1200.75,1200.75,1200.75,0,65,65.00
06/07/2005,03:46,1200.75,1200.75,1200.50,1200.50,0,89,89.00
06/07/2005,03:47,1200.75,1200.75,1200.75,1200.75,6,0,6.00
06/07/2005,03:49,1200.75,1200.75,1200.50,1200.50,4,245,249.00
06/07/2005,03:50,1200.50,1201.00,1200.50,1200.75,216,179,395.00
06/07/2005,03:51,1200.75,1201.00,1200.75,1201.00,4,16,20.00
06/07/2005,03:52,1200.75,1200.75,1200.75,1200.75,0,28,28.00
06/07/2005,03:53,1200.75,1200.75,1200.50,1200.50,0,6,6.00
06/07/2005,03:54,1200.50,1200.75,1200.50,1200.75,11,1,12.00
06/07/2005,03:55,1201.00,1201.00,1201.00,1201.00,5,0,5.00
06/07/2005,03:57,1201.00,1201.00,1200.75,1200.75,6,12,18.00
06/07/2005,03:58,1201.00,1201.00,1201.00,1201.00,4,0,4.00
06/07/2005,03:59,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/07/2005,04:00,1201.00,1201.00,1201.00,1201.00,6,0,6.00
06/07/2005,04:01,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/07/2005,04:02,1201.00,1201.00,1201.00,1201.00,114,0,114.00
06/07/2005,04:03,1201.00,1201.00,1200.75,1200.75,17,15,32.00
06/07/2005,04:04,1201.00,1201.25,1201.00,1201.00,63,40,103.00
06/07/2005,04:05,1201.25,1201.25,1201.25,1201.25,190,0,190.00
06/07/2005,04:06,1201.25,1201.25,1201.00,1201.25,13,1,14.00
06/07/2005,04:07,1201.25,1201.25,1201.25,1201.25,6,0,6.00
06/07/2005,04:09,1201.25,1201.25,1201.25,1201.25,49,0,49.00
06/07/2005,04:10,1201.25,1201.25,1201.25,1201.25,18,0,18.00
06/07/2005,04:11,1201.25,1201.25,1201.00,1201.25,45,3,48.00
06/07/2005,04:12,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/07/2005,04:13,1201.00,1201.00,1200.75,1200.75,0,244,244.00
06/07/2005,04:14,1200.50,1200.50,1200.50,1200.50,0,117,117.00
06/07/2005,04:15,1200.50,1200.50,1200.50,1200.50,0,83,83.00
06/07/2005,04:16,1200.50,1200.50,1200.00,1200.25,35,125,160.00
06/07/2005,04:17,1200.00,1200.00,1200.00,1200.00,0,183,183.00
06/07/2005,04:18,1200.00,1200.25,1200.00,1200.25,70,1,71.00
06/07/2005,04:19,1200.25,1200.25,1200.00,1200.25,51,106,157.00
06/07/2005,04:20,1200.25,1200.50,1200.25,1200.25,21,81,102.00
06/07/2005,04:21,1200.25,1200.25,1200.25,1200.25,0,56,56.00
06/07/2005,04:22,1200.25,1200.25,1200.00,1200.00,1,29,30.00
06/07/2005,04:23,1200.00,1200.00,1200.00,1200.00,0,73,73.00
06/07/2005,04:24,1200.00,1200.00,1199.75,1199.75,0,37,37.00
06/07/2005,04:25,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/07/2005,04:26,1200.00,1200.00,1199.75,1199.75,100,7,107.00
06/07/2005,04:28,1200.00,1200.00,1200.00,1200.00,22,0,22.00
06/07/2005,04:29,1200.00,1200.25,1200.00,1200.25,3,0,3.00
06/07/2005,04:30,1200.25,1200.25,1200.00,1200.00,2,3,5.00
06/07/2005,04:31,1200.00,1200.00,1200.00,1200.00,0,1,1.00
06/07/2005,04:32,1200.00,1200.00,1200.00,1200.00,0,1,1.00
06/07/2005,04:33,1200.00,1200.00,1200.00,1200.00,0,10,10.00
06/07/2005,04:36,1200.00,1200.00,1200.00,1200.00,0,10,10.00
06/07/2005,04:40,1200.25,1200.25,1200.25,1200.25,31,0,31.00
06/07/2005,04:41,1200.25,1200.25,1200.25,1200.25,18,0,18.00
06/07/2005,04:42,1200.25,1200.25,1200.25,1200.25,2,0,2.00
06/07/2005,04:43,1200.00,1200.25,1200.00,1200.25,17,53,70.00
06/07/2005,04:44,1200.50,1200.50,1200.50,1200.50,83,0,83.00
06/07/2005,04:45,1200.50,1200.50,1200.50,1200.50,7,0,7.00
06/07/2005,04:46,1200.50,1200.50,1200.50,1200.50,15,0,15.00
06/07/2005,04:47,1200.25,1200.50,1200.25,1200.50,22,1,23.00
06/07/2005,04:49,1200.50,1200.50,1200.50,1200.50,4,0,4.00
06/07/2005,04:50,1200.50,1200.50,1200.50,1200.50,4,0,4.00
06/07/2005,04:51,1200.50,1200.50,1200.25,1200.25,11,1,12.00
06/07/2005,04:53,1200.50,1200.50,1200.50,1200.50,2,0,2.00
06/07/2005,04:55,1200.50,1200.50,1200.50,1200.50,3,0,3.00
06/07/2005,04:56,1200.50,1200.50,1200.50,1200.50,5,0,5.00
06/07/2005,04:57,1200.50,1200.50,1200.50,1200.50,1,0,1.00
06/07/2005,04:58,1200.50,1200.50,1200.50,1200.50,39,0,39.00
06/07/2005,04:59,1200.50,1200.50,1200.50,1200.50,6,0,6.00
06/07/2005,05:02,1200.50,1200.50,1200.50,1200.50,22,0,22.00
06/07/2005,05:03,1200.50,1200.50,1200.50,1200.50,28,0,28.00
06/07/2005,05:04,1200.50,1200.50,1200.50,1200.50,3,0,3.00
06/07/2005,05:05,1200.50,1200.50,1200.50,1200.50,1,0,1.00
06/07/2005,05:07,1200.50,1200.50,1200.25,1200.25,12,36,48.00
06/07/2005,05:08,1200.25,1200.25,1200.25,1200.25,0,4,4.00
06/07/2005,05:10,1200.25,1200.25,1200.25,1200.25,0,1,1.00
06/07/2005,05:11,1200.25,1200.25,1200.25,1200.25,0,27,27.00
06/07/2005,05:12,1200.50,1200.50,1200.50,1200.50,34,0,34.00
06/07/2005,05:14,1200.50,1200.50,1200.50,1200.50,15,0,15.00
06/07/2005,05:15,1200.50,1200.50,1200.50,1200.50,60,0,60.00
06/07/2005,05:16,1200.50,1200.50,1200.50,1200.50,11,0,11.00
06/07/2005,05:17,1200.75,1201.00,1200.75,1201.00,292,6,298.00
06/07/2005,05:18,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/07/2005,05:19,1201.00,1201.00,1200.75,1201.00,162,7,169.00
06/07/2005,05:20,1200.75,1200.75,1200.75,1200.75,0,8,8.00
06/07/2005,05:21,1200.75,1200.75,1200.75,1200.75,0,5,5.00
06/07/2005,05:22,1200.75,1201.00,1200.75,1201.00,1,11,12.00
06/07/2005,05:23,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/07/2005,05:24,1201.00,1201.00,1201.00,1201.00,7,0,7.00
06/07/2005,05:25,1201.00,1201.00,1200.75,1200.75,1,20,21.00
06/07/2005,05:26,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/07/2005,05:27,1200.75,1200.75,1200.75,1200.75,0,10,10.00
06/07/2005,05:29,1200.75,1201.00,1200.75,1200.75,2,75,77.00
06/07/2005,05:30,1200.50,1200.75,1200.50,1200.75,70,2,72.00
06/07/2005,05:31,1200.75,1200.75,1200.75,1200.75,16,0,16.00
06/07/2005,05:34,1200.75,1200.75,1200.75,1200.75,26,0,26.00
06/07/2005,05:35,1200.75,1200.75,1200.75,1200.75,1,0,1.00
06/07/2005,05:36,1200.75,1201.00,1200.75,1201.00,26,0,26.00
06/07/2005,05:37,1201.00,1201.00,1201.00,1201.00,3,0,3.00
06/07/2005,05:38,1201.00,1201.00,1200.75,1200.75,1,10,11.00
06/07/2005,05:39,1201.00,1201.00,1200.75,1200.75,1,2,3.00
06/07/2005,05:40,1200.75,1200.75,1200.75,1200.75,0,26,26.00
06/07/2005,05:41,1200.75,1200.75,1200.75,1200.75,0,20,20.00
06/07/2005,05:43,1200.75,1200.75,1200.75,1200.75,0,6,6.00
06/07/2005,05:44,1200.75,1200.75,1200.75,1200.75,0,5,5.00
06/07/2005,05:45,1200.75,1200.75,1200.75,1200.75,0,7,7.00
06/07/2005,05:46,1200.75,1200.75,1200.75,1200.75,0,16,16.00
06/07/2005,05:47,1200.75,1200.75,1200.75,1200.75,0,2,2.00
06/07/2005,05:48,1201.00,1201.00,1201.00,1201.00,18,0,18.00
06/07/2005,05:49,1201.00,1201.00,1200.75,1200.75,46,1,47.00
06/07/2005,05:50,1200.75,1201.00,1200.75,1200.75,3,104,107.00
06/07/2005,05:51,1200.75,1201.00,1200.75,1201.00,157,6,163.00
06/07/2005,05:52,1201.00,1201.00,1201.00,1201.00,2,0,2.00
06/07/2005,05:53,1201.25,1201.25,1201.00,1201.00,9,3,12.00
06/07/2005,05:54,1201.00,1201.00,1201.00,1201.00,0,106,106.00
06/07/2005,05:55,1201.00,1201.00,1200.75,1200.75,0,197,197.00
06/07/2005,05:56,1200.75,1200.75,1200.25,1200.25,1,459,460.00
06/07/2005,05:57,1200.25,1200.25,1200.25,1200.25,0,54,54.00
06/07/2005,05:58,1200.00,1200.00,1200.00,1200.00,0,273,273.00
06/07/2005,05:59,1200.25,1200.25,1200.00,1200.00,18,1,19.00
06/07/2005,06:00,1200.00,1200.25,1200.00,1200.25,3,3,6.00
06/07/2005,06:01,1200.25,1200.25,1200.25,1200.25,184,0,184.00
06/07/2005,06:02,1200.25,1200.25,1200.00,1200.00,2,2,4.00
06/07/2005,06:04,1200.00,1200.00,1200.00,1200.00,0,248,248.00
06/07/2005,06:05,1200.00,1200.00,1200.00,1200.00,0,34,34.00
06/07/2005,06:06,1200.00,1200.00,1199.75,1199.75,0,12,12.00
06/07/2005,06:07,1199.75,1199.75,1199.75,1199.75,0,28,28.00
06/07/2005,06:09,1200.00,1200.00,1199.75,1199.75,6,2,8.00
06/07/2005,06:10,1200.00,1200.00,1199.75,1200.00,10,2,12.00
06/07/2005,06:11,1200.00,1200.00,1199.75,1200.00,3,4,7.00
06/07/2005,06:12,1200.00,1200.00,1200.00,1200.00,117,0,117.00
06/07/2005,06:13,1200.25,1200.25,1200.25,1200.25,5,0,5.00
06/07/2005,06:14,1200.25,1200.25,1200.25,1200.25,2,0,2.00
06/07/2005,06:15,1200.25,1200.50,1200.25,1200.50,146,0,146.00
06/07/2005,06:16,1200.50,1200.50,1200.25,1200.25,2,1,3.00
06/07/2005,06:17,1200.25,1200.25,1200.25,1200.25,0,1,1.00
06/07/2005,06:18,1200.25,1200.50,1200.25,1200.50,89,10,99.00
06/07/2005,06:19,1200.75,1201.25,1200.50,1201.00,305,16,321.00
06/07/2005,06:20,1201.00,1201.25,1201.00,1201.00,10,45,55.00
06/07/2005,06:21,1201.00,1201.25,1200.75,1201.00,82,90,172.00
06/07/2005,06:22,1201.00,1201.00,1201.00,1201.00,6,0,6.00
06/07/2005,06:23,1201.00,1201.25,1201.00,1201.00,71,16,87.00
06/07/2005,06:24,1201.00,1201.00,1201.00,1201.00,0,32,32.00
06/07/2005,06:25,1201.00,1201.25,1201.00,1201.25,2,41,43.00
06/07/2005,06:26,1201.00,1201.25,1201.00,1201.25,4,2,6.00
06/07/2005,06:27,1201.00,1201.00,1201.00,1201.00,0,55,55.00
06/07/2005,06:28,1201.00,1201.25,1201.00,1201.25,8,20,28.00
06/07/2005,06:29,1201.00,1201.00,1201.00,1201.00,0,57,57.00
06/07/2005,06:30,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/07/2005,06:31,1201.00,1201.00,1201.00,1201.00,0,5,5.00
06/07/2005,06:32,1201.00,1201.00,1201.00,1201.00,0,4,4.00
06/07/2005,06:33,1201.00,1201.00,1201.00,1201.00,0,6,6.00
06/07/2005,06:34,1201.00,1201.00,1201.00,1201.00,0,150,150.00
06/07/2005,06:35,1201.00,1201.00,1200.75,1201.00,1,82,83.00
06/07/2005,06:36,1201.00,1201.00,1201.00,1201.00,37,0,37.00
06/07/2005,06:37,1201.00,1201.00,1201.00,1201.00,2,0,2.00
06/07/2005,06:38,1201.00,1201.00,1200.75,1200.75,22,3,25.00
06/07/2005,06:41,1200.75,1200.75,1200.75,1200.75,0,4,4.00
06/07/2005,06:42,1201.00,1201.00,1201.00,1201.00,67,0,67.00
06/07/2005,06:43,1201.00,1201.00,1201.00,1201.00,125,0,125.00
06/07/2005,06:44,1201.00,1201.00,1200.75,1201.00,99,5,104.00
06/07/2005,06:45,1201.00,1201.00,1201.00,1201.00,19,0,19.00
06/07/2005,06:46,1201.00,1201.00,1201.00,1201.00,22,0,22.00
06/07/2005,06:47,1201.00,1201.25,1201.00,1201.25,18,39,57.00
06/07/2005,06:48,1201.25,1201.50,1201.25,1201.50,185,0,185.00
06/07/2005,06:49,1201.50,1201.50,1201.00,1201.00,1,31,32.00
06/07/2005,06:50,1201.00,1201.25,1201.00,1201.25,28,15,43.00
06/07/2005,06:51,1201.25,1201.25,1201.00,1201.25,9,30,39.00
06/07/2005,06:52,1201.25,1201.25,1201.00,1201.00,95,12,107.00
06/07/2005,06:53,1201.25,1201.25,1201.00,1201.00,7,38,45.00
06/07/2005,06:54,1201.25,1201.50,1201.00,1201.25,77,16,93.00
06/07/2005,06:55,1201.25,1201.25,1201.00,1201.25,21,55,76.00
06/07/2005,06:56,1201.25,1201.25,1201.00,1201.25,84,7,91.00
06/07/2005,06:57,1201.25,1201.25,1201.25,1201.25,82,0,82.00
06/07/2005,06:58,1201.25,1201.50,1201.00,1201.25,534,236,770.00
06/07/2005,06:59,1201.25,1201.25,1201.00,1201.00,82,30,112.00
06/07/2005,07:00,1201.00,1201.00,1201.00,1201.00,0,7,7.00
06/07/2005,07:01,1201.25,1201.25,1201.25,1201.25,6,0,6.00
06/07/2005,07:02,1201.25,1201.25,1201.00,1201.00,5,7,12.00
06/07/2005,07:03,1201.25,1201.50,1201.00,1201.25,175,11,186.00
06/07/2005,07:04,1201.25,1201.50,1201.25,1201.25,40,204,244.00
06/07/2005,07:05,1201.50,1201.50,1201.25,1201.25,25,10,35.00
06/07/2005,07:06,1201.25,1201.25,1201.25,1201.25,0,55,55.00
06/07/2005,07:07,1201.25,1201.50,1201.25,1201.50,2,28,30.00
06/07/2005,07:08,1201.25,1201.50,1201.25,1201.25,1,18,19.00
06/07/2005,07:09,1201.50,1201.50,1201.00,1201.00,12,295,307.00
06/07/2005,07:10,1200.75,1201.00,1200.75,1201.00,12,237,249.00
06/07/2005,07:11,1200.75,1201.00,1200.75,1201.00,13,1,14.00
06/07/2005,07:12,1200.75,1201.00,1200.75,1201.00,8,1,9.00
06/07/2005,07:13,1201.00,1201.25,1201.00,1201.25,141,3,144.00
06/07/2005,07:14,1201.25,1201.50,1201.25,1201.25,224,1,225.00
06/07/2005,07:15,1201.25,1201.25,1201.25,1201.25,0,5,5.00
06/07/2005,07:16,1201.25,1201.75,1201.25,1201.75,520,23,543.00
06/07/2005,07:17,1201.75,1201.75,1201.75,1201.75,142,0,142.00
06/07/2005,07:18,1201.50,1201.75,1201.50,1201.50,101,23,124.00
06/07/2005,07:19,1201.75,1201.75,1201.50,1201.75,43,1,44.00
06/07/2005,07:20,1201.50,1202.00,1201.50,1201.75,309,87,396.00
06/07/2005,07:21,1201.75,1201.75,1201.75,1201.75,0,97,97.00
06/07/2005,07:22,1202.00,1202.00,1201.75,1201.75,123,27,150.00
06/07/2005,07:23,1201.75,1202.00,1201.75,1201.75,21,6,27.00
06/07/2005,07:24,1201.75,1201.75,1201.75,1201.75,0,161,161.00
06/07/2005,07:25,1201.50,1201.50,1201.50,1201.50,0,4,4.00
06/07/2005,07:26,1201.50,1201.75,1201.50,1201.50,7,471,478.00
06/07/2005,07:27,1201.50,1201.75,1201.50,1201.50,2,56,58.00
06/07/2005,07:28,1201.75,1201.75,1201.25,1201.50,5,14,19.00
06/07/2005,07:29,1201.25,1201.50,1201.25,1201.50,52,101,153.00
06/07/2005,07:30,1201.25,1201.25,1201.25,1201.25,0,75,75.00
06/07/2005,07:31,1201.25,1201.50,1201.25,1201.50,68,81,149.00
06/07/2005,07:32,1201.50,1201.50,1201.50,1201.50,293,0,293.00
06/07/2005,07:33,1201.50,1201.50,1201.50,1201.50,117,0,117.00
06/07/2005,07:34,1201.50,1201.75,1201.50,1201.50,29,30,59.00
06/07/2005,07:35,1201.50,1201.50,1201.25,1201.25,0,61,61.00
06/07/2005,07:36,1201.25,1201.50,1201.25,1201.50,110,1,111.00
06/07/2005,07:37,1201.50,1201.50,1201.50,1201.50,62,0,62.00
06/07/2005,07:38,1201.50,1201.50,1201.50,1201.50,283,0,283.00
06/07/2005,07:39,1201.50,1201.50,1201.50,1201.50,306,0,306.00
06/07/2005,07:40,1201.75,1201.75,1201.50,1201.50,10,97,107.00
06/07/2005,07:41,1201.50,1201.75,1201.50,1201.75,2,214,216.00
06/07/2005,07:42,1201.50,1201.75,1201.50,1201.50,5,2,7.00
06/07/2005,07:43,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/07/2005,07:44,1201.50,1201.50,1201.25,1201.25,0,217,217.00
06/07/2005,07:46,1201.25,1201.50,1201.25,1201.25,1,296,297.00
06/07/2005,07:47,1201.50,1201.50,1201.25,1201.25,1,84,85.00
06/07/2005,07:48,1201.50,1201.75,1201.50,1201.50,240,57,297.00
06/07/2005,07:49,1201.25,1201.50,1201.25,1201.25,7,59,66.00
06/07/2005,07:50,1201.50,1201.50,1201.50,1201.50,8,0,8.00
06/07/2005,07:51,1201.50,1201.50,1201.50,1201.50,263,0,263.00
06/07/2005,07:52,1201.50,1201.50,1201.50,1201.50,80,0,80.00
06/07/2005,07:53,1201.50,1201.50,1201.50,1201.50,46,0,46.00
06/07/2005,07:54,1201.50,1201.50,1201.50,1201.50,10,0,10.00
06/07/2005,07:55,1201.25,1201.50,1201.25,1201.50,1,32,33.00
06/07/2005,07:56,1201.50,1201.50,1201.25,1201.25,1,3,4.00
06/07/2005,07:57,1201.25,1201.50,1201.25,1201.25,51,20,71.00
06/07/2005,07:58,1201.25,1201.50,1201.25,1201.50,1,4,5.00
06/07/2005,07:59,1201.50,1201.50,1201.25,1201.25,2,1,3.00
06/07/2005,08:00,1201.25,1201.25,1201.25,1201.25,0,1,1.00
06/07/2005,08:01,1201.50,1201.50,1201.50,1201.50,274,0,274.00
06/07/2005,08:02,1201.50,1201.50,1201.50,1201.50,10,0,10.00
06/07/2005,08:03,1201.50,1201.50,1201.50,1201.50,31,0,31.00
06/07/2005,08:04,1201.50,1201.75,1201.50,1201.50,3,52,55.00
06/07/2005,08:05,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/07/2005,08:06,1201.75,1201.75,1201.50,1201.75,10,4,14.00
06/07/2005,08:07,1201.75,1201.75,1201.50,1201.50,66,17,83.00
06/07/2005,08:08,1201.50,1201.50,1201.50,1201.50,0,24,24.00
06/07/2005,08:09,1201.50,1201.50,1201.50,1201.50,0,27,27.00
06/07/2005,08:10,1201.50,1201.75,1201.50,1201.75,136,1,137.00
06/07/2005,08:11,1201.75,1201.75,1201.00,1201.00,79,836,915.00
06/07/2005,08:12,1201.00,1201.75,1201.00,1201.75,260,10,270.00
06/07/2005,08:13,1201.75,1201.75,1201.25,1201.25,31,118,149.00
06/07/2005,08:14,1201.25,1201.50,1201.25,1201.50,22,2,24.00
06/07/2005,08:15,1201.50,1201.50,1201.25,1201.50,153,15,168.00
06/07/2005,08:16,1201.50,1201.50,1201.25,1201.25,18,14,32.00
06/07/2005,08:17,1201.50,1201.50,1201.50,1201.50,2,0,2.00
06/07/2005,08:18,1201.50,1201.50,1201.25,1201.25,1,110,111.00
06/07/2005,08:19,1201.25,1201.50,1201.25,1201.50,1,9,10.00
06/07/2005,08:20,1201.50,1201.50,1201.25,1201.25,13,4,17.00
06/07/2005,08:21,1201.25,1201.25,1201.25,1201.25,0,107,107.00
06/07/2005,08:22,1201.25,1201.25,1201.25,1201.25,0,12,12.00
06/07/2005,08:23,1201.25,1201.50,1201.25,1201.50,102,25,127.00
06/07/2005,08:24,1201.50,1201.50,1201.50,1201.50,2,0,2.00
06/07/2005,08:25,1201.50,1201.50,1201.25,1201.25,18,3,21.00
06/07/2005,08:26,1201.50,1201.50,1201.25,1201.25,317,27,344.00
06/07/2005,08:27,1201.50,1201.50,1201.00,1201.25,161,223,384.00
06/07/2005,08:28,1201.25,1201.25,1200.75,1200.75,18,267,285.00
06/07/2005,08:29,1200.75,1201.00,1200.75,1201.00,135,74,209.00
06/07/2005,08:30,1200.75,1201.00,1200.75,1201.00,1289,113,1402.00
06/07/2005,08:31,1201.00,1201.25,1200.75,1201.00,933,1077,2010.00
06/07/2005,08:32,1201.00,1201.25,1200.75,1200.75,1969,1540,3509.00
06/07/2005,08:33,1201.00,1201.00,1200.75,1201.00,1023,61,1084.00
06/07/2005,08:34,1200.75,1201.00,1200.50,1200.50,825,2331,3156.00
06/07/2005,08:35,1200.50,1200.75,1200.50,1200.75,911,1484,2395.00
06/07/2005,08:36,1201.00,1201.25,1200.50,1201.00,1970,570,2540.00
06/07/2005,08:37,1201.25,1201.75,1201.00,1201.75,1841,719,2560.00
06/07/2005,08:38,1201.50,1202.25,1201.50,1202.25,2607,1758,4365.00
06/07/2005,08:39,1202.00,1202.25,1201.75,1202.00,1642,2745,4387.00
06/07/2005,08:40,1202.00,1202.00,1201.75,1202.00,2410,350,2760.00
06/07/2005,08:41,1202.00,1202.75,1202.00,1202.50,5022,3450,8472.00
06/07/2005,08:42,1202.50,1202.75,1202.25,1202.50,1832,1873,3705.00
06/07/2005,08:43,1202.50,1202.75,1202.25,1202.25,439,954,1393.00
06/07/2005,08:44,1202.50,1202.75,1202.25,1202.75,5667,973,6640.00
06/07/2005,08:45,1203.00,1203.25,1202.50,1202.50,4385,1600,5985.00
06/07/2005,08:46,1202.50,1203.25,1202.50,1203.00,1394,201,1595.00
06/07/2005,08:47,1203.00,1203.75,1203.00,1203.50,4274,2932,7206.00
06/07/2005,08:48,1203.50,1204.00,1203.25,1203.75,4781,1742,6523.00
06/07/2005,08:49,1203.75,1204.00,1203.50,1204.00,1859,338,2197.00
06/07/2005,08:50,1204.00,1204.25,1203.75,1204.00,3851,1635,5486.00
06/07/2005,08:51,1204.00,1204.50,1203.75,1204.50,4765,2543,7308.00
06/07/2005,08:52,1204.50,1205.00,1204.25,1205.00,6965,1293,8258.00
06/07/2005,08:53,1205.00,1205.00,1204.25,1204.75,744,4891,5635.00
06/07/2005,08:54,1204.75,1204.75,1204.25,1204.25,356,1857,2213.00
06/07/2005,08:55,1204.25,1204.50,1204.00,1204.25,2833,986,3819.00
06/07/2005,08:56,1204.50,1205.00,1204.25,1204.50,3783,2032,5815.00
06/07/2005,08:57,1204.50,1204.75,1204.50,1204.50,655,893,1548.00
06/07/2005,08:58,1204.50,1205.50,1204.25,1205.50,5782,1104,6886.00
06/07/2005,08:59,1205.50,1205.50,1205.00,1205.25,2469,2818,5287.00
06/07/2005,09:00,1205.25,1205.25,1204.75,1205.00,2519,2294,4813.00
06/07/2005,09:01,1205.00,1205.75,1205.00,1205.50,1975,2621,4596.00
06/07/2005,09:02,1205.50,1205.50,1205.00,1205.25,1811,1144,2955.00
06/07/2005,09:03,1205.25,1205.50,1205.00,1205.25,1636,1717,3353.00
06/07/2005,09:04,1205.25,1205.50,1205.00,1205.00,888,553,1441.00
06/07/2005,09:05,1205.00,1205.25,1205.00,1205.00,215,358,573.00
06/07/2005,09:06,1205.25,1205.25,1204.50,1204.75,2531,3273,5804.00
06/07/2005,09:07,1205.00,1205.25,1204.75,1204.75,893,570,1463.00
06/07/2005,09:08,1204.75,1205.25,1204.75,1205.25,915,633,1548.00
06/07/2005,09:09,1205.25,1206.50,1205.25,1206.50,11641,4212,15853.00
06/07/2005,09:10,1206.50,1207.00,1206.00,1207.00,6391,2761,9152.00
06/07/2005,09:11,1206.75,1208.25,1206.75,1207.75,11245,7858,19103.00
06/07/2005,09:12,1207.50,1208.00,1207.50,1207.75,2263,726,2989.00
06/07/2005,09:13,1207.75,1208.00,1207.50,1207.50,3140,1003,4143.00
06/07/2005,09:14,1207.75,1208.50,1207.75,1208.25,5409,3209,8618.00
06/07/2005,09:15,1208.25,1208.50,1207.25,1207.25,1088,5074,6162.00
06/07/2005,09:16,1207.25,1207.75,1207.25,1207.50,3514,748,4262.00
06/07/2005,09:17,1207.75,1208.00,1207.50,1207.75,3294,1406,4700.00
06/07/2005,09:18,1208.00,1208.25,1207.50,1207.75,1564,814,2378.00
06/07/2005,09:19,1208.00,1208.50,1207.75,1208.00,3675,1089,4764.00
06/07/2005,09:20,1208.00,1208.50,1207.75,1207.75,1152,1362,2514.00
06/07/2005,09:21,1207.75,1208.00,1207.25,1207.25,207,1797,2004.00
06/07/2005,09:22,1207.50,1207.75,1207.25,1207.50,2275,334,2609.00
06/07/2005,09:23,1207.50,1207.75,1207.50,1207.50,245,1402,1647.00
06/07/2005,09:24,1207.50,1207.75,1207.50,1207.50,837,522,1359.00
06/07/2005,09:25,1207.75,1208.25,1207.50,1208.00,1891,327,2218.00
06/07/2005,09:26,1208.00,1208.75,1208.00,1208.75,4789,2861,7650.00
06/07/2005,09:27,1208.75,1209.25,1208.50,1209.25,5435,3561,8996.00
06/07/2005,09:28,1209.25,1209.75,1209.00,1209.00,4164,3768,7932.00
06/07/2005,09:29,1209.00,1209.25,1208.75,1208.75,1155,1670,2825.00
06/07/2005,09:30,1208.75,1209.25,1208.75,1208.75,1811,287,2098.00
06/07/2005,09:31,1208.75,1209.50,1208.75,1209.00,1673,1908,3581.00
06/07/2005,09:32,1209.00,1209.50,1209.00,1209.25,3084,1882,4966.00
06/07/2005,09:33,1209.25,1209.25,1208.75,1209.00,595,1675,2270.00
06/07/2005,09:34,1209.00,1209.00,1208.50,1208.50,2460,1008,3468.00
06/07/2005,09:35,1208.75,1208.75,1208.25,1208.50,2136,1786,3922.00
06/07/2005,09:36,1208.50,1208.75,1208.25,1208.50,3493,1913,5406.00
06/07/2005,09:37,1208.50,1208.50,1208.00,1208.00,312,2804,3116.00
06/07/2005,09:38,1208.00,1208.25,1207.75,1208.25,1152,1123,2275.00
06/07/2005,09:39,1208.25,1208.25,1208.00,1208.00,1249,449,1698.00
06/07/2005,09:40,1208.00,1208.75,1208.00,1208.50,1560,560,2120.00
06/07/2005,09:41,1208.50,1208.50,1207.75,1208.00,81,2101,2182.00
06/07/2005,09:42,1207.75,1208.25,1207.75,1208.25,1866,427,2293.00
06/07/2005,09:43,1208.50,1208.75,1208.25,1208.50,1708,829,2537.00
06/07/2005,09:44,1208.50,1208.75,1208.50,1208.50,468,804,1272.00
06/07/2005,09:45,1208.25,1208.75,1208.25,1208.75,996,337,1333.00
06/07/2005,09:46,1208.75,1209.00,1208.25,1208.25,339,2160,2499.00
06/07/2005,09:47,1208.25,1208.50,1208.00,1208.25,904,512,1416.00
06/07/2005,09:48,1208.50,1208.50,1208.00,1208.00,249,385,634.00
06/07/2005,09:49,1208.00,1208.25,1207.75,1208.00,1366,2343,3709.00
06/07/2005,09:50,1207.75,1208.25,1207.75,1208.00,1264,237,1501.00
06/07/2005,09:51,1208.00,1208.25,1207.75,1208.00,2202,1403,3605.00
06/07/2005,09:52,1208.00,1208.25,1207.50,1208.00,406,1474,1880.00
06/07/2005,09:53,1207.75,1208.00,1207.75,1208.00,694,108,802.00
06/07/2005,09:54,1207.75,1208.00,1207.50,1207.75,154,1210,1364.00
06/07/2005,09:55,1207.50,1208.00,1207.50,1207.75,1593,852,2445.00
06/07/2005,09:56,1207.75,1208.25,1207.75,1208.00,1740,729,2469.00
06/07/2005,09:57,1208.00,1208.00,1207.75,1208.00,337,210,547.00
06/07/2005,09:58,1208.00,1208.25,1208.00,1208.25,481,377,858.00
06/07/2005,09:59,1208.00,1208.25,1208.00,1208.25,28,238,266.00
06/07/2005,10:00,1208.25,1208.75,1208.00,1208.50,2370,699,3069.00
06/07/2005,10:01,1208.25,1208.50,1208.00,1208.00,150,416,566.00
06/07/2005,10:02,1208.00,1208.25,1208.00,1208.00,86,295,381.00
06/07/2005,10:03,1208.00,1208.25,1208.00,1208.00,1,850,851.00
06/07/2005,10:04,1208.00,1208.25,1207.75,1208.00,633,666,1299.00
06/07/2005,10:05,1208.00,1208.25,1207.75,1208.00,697,244,941.00
06/07/2005,10:06,1207.75,1208.75,1207.75,1208.50,3298,54,3352.00
06/07/2005,10:07,1208.75,1209.25,1208.50,1208.75,2455,1745,4200.00
06/07/2005,10:08,1208.75,1209.00,1208.50,1208.50,78,945,1023.00
06/07/2005,10:09,1208.50,1208.75,1208.50,1208.75,543,85,628.00
06/07/2005,10:10,1208.75,1208.75,1208.00,1208.25,360,1235,1595.00
06/07/2005,10:11,1208.50,1209.00,1208.25,1208.50,1224,833,2057.00
06/07/2005,10:12,1208.50,1208.50,1208.25,1208.25,223,715,938.00
06/07/2005,10:13,1208.25,1208.50,1208.25,1208.25,77,331,408.00
06/07/2005,10:14,1208.50,1208.50,1208.00,1208.25,634,576,1210.00
06/07/2005,10:15,1208.25,1208.25,1207.75,1208.00,546,1032,1578.00
06/07/2005,10:16,1208.00,1208.25,1207.75,1208.00,602,455,1057.00
06/07/2005,10:17,1208.00,1208.25,1208.00,1208.00,42,42,84.00
06/07/2005,10:18,1208.00,1208.00,1207.50,1207.75,14,1565,1579.00
06/07/2005,10:19,1208.00,1208.00,1207.75,1208.00,1719,252,1971.00
06/07/2005,10:20,1207.75,1208.00,1207.50,1207.75,1191,1734,2925.00
06/07/2005,10:21,1207.50,1208.00,1207.50,1208.00,2967,268,3235.00
06/07/2005,10:22,1208.00,1208.25,1208.00,1208.25,260,17,277.00
06/07/2005,10:23,1208.00,1208.25,1207.75,1208.00,256,527,783.00
06/07/2005,10:24,1208.00,1208.00,1207.75,1207.75,60,53,113.00
06/07/2005,10:25,1208.00,1208.00,1207.50,1207.75,299,1191,1490.00
06/07/2005,10:26,1207.75,1208.00,1207.75,1207.75,251,416,667.00
06/07/2005,10:27,1207.75,1208.00,1207.75,1208.00,1033,19,1052.00
06/07/2005,10:28,1208.00,1208.25,1208.00,1208.25,88,435,523.00
06/07/2005,10:29,1208.25,1208.25,1208.00,1208.00,915,9,924.00
06/07/2005,10:30,1208.00,1208.25,1208.00,1208.00,59,73,132.00
06/07/2005,10:31,1208.00,1209.00,1208.00,1209.00,8162,1159,9321.00
06/07/2005,10:32,1209.00,1209.25,1208.75,1208.75,1742,1740,3482.00
06/07/2005,10:33,1208.75,1209.00,1208.50,1208.75,1126,983,2109.00
06/07/2005,10:34,1208.75,1209.00,1208.50,1208.75,319,823,1142.00
06/07/2005,10:35,1208.75,1208.75,1208.50,1208.75,1051,15,1066.00
06/07/2005,10:36,1208.75,1209.00,1208.75,1208.75,13,130,143.00
06/07/2005,10:37,1208.75,1208.75,1208.25,1208.50,35,1258,1293.00
06/07/2005,10:38,1208.50,1209.25,1208.50,1209.00,1406,282,1688.00
06/07/2005,10:39,1208.75,1209.00,1208.50,1208.50,43,871,914.00
06/07/2005,10:40,1208.75,1208.75,1208.50,1208.50,92,193,285.00
06/07/2005,10:41,1208.50,1208.75,1208.25,1208.50,48,763,811.00
06/07/2005,10:42,1208.75,1208.75,1208.50,1208.75,46,104,150.00
06/07/2005,10:43,1208.50,1208.75,1208.25,1208.50,380,263,643.00
06/07/2005,10:44,1208.25,1208.50,1207.75,1207.75,63,2303,2366.00
06/07/2005,10:45,1207.75,1208.25,1207.75,1208.25,1702,591,2293.00
06/07/2005,10:46,1208.25,1208.25,1207.75,1208.00,590,749,1339.00
06/07/2005,10:47,1208.00,1208.00,1207.75,1208.00,859,104,963.00
06/07/2005,10:48,1207.75,1208.25,1207.75,1208.00,692,75,767.00
06/07/2005,10:49,1208.00,1208.00,1208.00,1208.00,0,267,267.00
06/07/2005,10:50,1208.25,1209.00,1208.25,1208.75,3730,882,4612.00
06/07/2005,10:51,1208.50,1209.25,1208.50,1209.00,1700,1313,3013.00
06/07/2005,10:52,1209.00,1209.25,1208.75,1209.25,890,459,1349.00
06/07/2005,10:53,1209.00,1209.50,1209.00,1209.25,1355,285,1640.00
06/07/2005,10:54,1209.25,1209.50,1209.00,1209.00,369,904,1273.00
06/07/2005,10:55,1209.00,1209.75,1209.00,1209.75,2703,614,3317.00
06/07/2005,10:56,1209.50,1209.75,1209.25,1209.25,40,3012,3052.00
06/07/2005,10:57,1209.25,1209.50,1209.25,1209.25,466,846,1312.00
06/07/2005,10:58,1209.25,1209.50,1209.00,1209.25,658,849,1507.00
06/07/2005,10:59,1209.25,1209.75,1209.00,1209.50,1521,1016,2537.00
06/07/2005,11:00,1209.50,1209.50,1209.25,1209.50,502,10,512.00
06/07/2005,11:01,1209.25,1209.75,1209.00,1209.00,830,984,1814.00
06/07/2005,11:02,1209.00,1209.75,1209.00,1209.50,2763,533,3296.00
06/07/2005,11:03,1209.50,1209.75,1209.00,1209.00,328,1537,1865.00
06/07/2005,11:04,1209.00,1209.00,1208.50,1208.50,284,2270,2554.00
06/07/2005,11:05,1208.50,1208.75,1208.25,1208.75,780,1199,1979.00
06/07/2005,11:06,1208.75,1208.75,1208.50,1208.75,666,556,1222.00
06/07/2005,11:07,1208.75,1208.75,1208.50,1208.75,670,17,687.00
06/07/2005,11:08,1208.50,1209.00,1208.50,1208.75,744,147,891.00
06/07/2005,11:09,1208.75,1208.75,1208.50,1208.75,117,24,141.00
06/07/2005,11:10,1208.50,1208.75,1208.50,1208.75,162,4,166.00
06/07/2005,11:11,1208.75,1208.75,1208.50,1208.75,89,23,112.00
06/07/2005,11:12,1208.50,1208.75,1208.50,1208.75,178,13,191.00
06/07/2005,11:13,1208.75,1208.75,1208.25,1208.50,933,1081,2014.00
06/07/2005,11:14,1208.25,1209.00,1208.25,1208.75,1117,86,1203.00
06/07/2005,11:15,1208.75,1209.00,1208.50,1208.50,121,267,388.00
06/07/2005,11:16,1208.50,1208.75,1208.50,1208.75,349,10,359.00
06/07/2005,11:17,1208.75,1209.00,1208.75,1209.00,221,24,245.00
06/07/2005,11:18,1208.75,1209.00,1208.75,1208.75,2,586,588.00
06/07/2005,11:19,1208.75,1209.00,1208.50,1208.75,13,257,270.00
06/07/2005,11:20,1208.50,1208.75,1208.00,1208.00,325,1446,1771.00
06/07/2005,11:21,1208.00,1208.50,1208.00,1208.25,412,241,653.00
06/07/2005,11:22,1208.00,1208.25,1207.75,1207.75,123,1365,1488.00
06/07/2005,11:23,1207.75,1208.25,1207.75,1208.25,1237,1483,2720.00
06/07/2005,11:24,1208.50,1208.50,1208.00,1208.00,81,465,546.00
06/07/2005,11:25,1208.00,1208.25,1208.00,1208.00,7,138,145.00
06/07/2005,11:26,1208.00,1208.25,1208.00,1208.25,903,17,920.00
06/07/2005,11:27,1208.25,1208.25,1208.00,1208.25,211,4,215.00
06/07/2005,11:28,1208.25,1208.50,1208.25,1208.50,222,105,327.00
06/07/2005,11:29,1208.50,1208.50,1208.25,1208.50,64,6,70.00
06/07/2005,11:30,1208.25,1208.50,1208.00,1208.25,163,577,740.00
06/07/2005,11:31,1208.00,1208.25,1208.00,1208.00,87,42,129.00
06/07/2005,11:32,1208.00,1208.25,1208.00,1208.00,108,23,131.00
06/07/2005,11:33,1208.25,1208.25,1208.00,1208.25,64,29,93.00
06/07/2005,11:34,1208.25,1208.50,1208.25,1208.50,1198,20,1218.00
06/07/2005,11:35,1208.50,1208.50,1208.25,1208.25,498,116,614.00
06/07/2005,11:36,1208.25,1208.50,1208.25,1208.50,47,37,84.00
06/07/2005,11:37,1208.50,1208.50,1208.25,1208.25,3,73,76.00
06/07/2005,11:38,1208.25,1208.50,1208.25,1208.50,44,29,73.00
06/07/2005,11:39,1208.25,1208.50,1208.25,1208.25,17,15,32.00
06/07/2005,11:40,1208.50,1208.50,1208.25,1208.25,8,457,465.00
06/07/2005,11:41,1208.25,1208.25,1208.00,1208.00,15,148,163.00
06/07/2005,11:42,1208.00,1208.50,1208.00,1208.25,548,305,853.00
06/07/2005,11:43,1208.25,1208.25,1208.25,1208.25,0,179,179.00
06/07/2005,11:44,1208.25,1208.50,1208.25,1208.25,15,10,25.00
06/07/2005,11:45,1208.25,1208.50,1208.25,1208.25,81,140,221.00
06/07/2005,11:46,1208.50,1208.50,1208.25,1208.25,15,268,283.00
06/07/2005,11:47,1208.25,1208.75,1208.25,1208.75,746,655,1401.00
06/07/2005,11:48,1208.50,1208.75,1208.25,1208.50,54,231,285.00
06/07/2005,11:49,1208.25,1208.50,1208.00,1208.25,151,264,415.00
06/07/2005,11:50,1208.25,1208.75,1208.25,1208.50,1773,492,2265.00
06/07/2005,11:51,1208.75,1208.75,1208.50,1208.75,8,155,163.00
06/07/2005,11:52,1208.50,1208.75,1208.50,1208.50,4,20,24.00
06/07/2005,11:53,1208.75,1208.75,1208.50,1208.75,13,59,72.00
06/07/2005,11:54,1208.75,1208.75,1208.50,1208.75,238,28,266.00
06/07/2005,11:55,1208.75,1208.75,1208.50,1208.50,47,113,160.00
06/07/2005,11:56,1208.50,1208.75,1208.50,1208.75,32,90,122.00
06/07/2005,11:57,1208.75,1209.25,1208.75,1209.25,1988,75,2063.00
06/07/2005,11:58,1209.00,1209.25,1208.75,1209.00,3288,837,4125.00
06/07/2005,11:59,1209.00,1209.75,1209.00,1209.25,1980,946,2926.00
06/07/2005,12:00,1209.25,1209.50,1209.00,1209.00,39,1040,1079.00
06/07/2005,12:01,1209.00,1209.25,1209.00,1209.00,5,591,596.00
06/07/2005,12:02,1209.00,1209.50,1209.00,1209.00,803,649,1452.00
06/07/2005,12:03,1209.00,1209.00,1208.75,1209.00,161,690,851.00
06/07/2005,12:04,1209.00,1209.00,1208.75,1208.75,474,7,481.00
06/07/2005,12:05,1209.00,1209.00,1208.75,1208.75,42,524,566.00
06/07/2005,12:06,1209.00,1209.00,1208.75,1208.75,17,65,82.00
06/07/2005,12:07,1208.75,1208.75,1208.75,1208.75,0,156,156.00
06/07/2005,12:08,1208.75,1208.75,1208.50,1208.75,93,170,263.00
06/07/2005,12:09,1208.75,1209.00,1208.75,1209.00,153,33,186.00
06/07/2005,12:10,1208.75,1209.00,1208.75,1209.00,13,72,85.00
06/07/2005,12:11,1209.00,1209.25,1209.00,1209.00,664,60,724.00
06/07/2005,12:12,1209.25,1209.25,1209.00,1209.25,17,1039,1056.00
06/07/2005,12:13,1209.00,1209.25,1208.75,1209.00,169,88,257.00
06/07/2005,12:14,1209.00,1209.00,1208.75,1208.75,16,345,361.00
06/07/2005,12:15,1209.00,1209.25,1208.75,1209.00,392,207,599.00
06/07/2005,12:16,1209.00,1209.00,1208.75,1209.00,43,41,84.00
06/07/2005,12:17,1209.00,1209.25,1208.75,1209.00,522,104,626.00
06/07/2005,12:18,1209.00,1209.00,1208.50,1208.75,73,819,892.00
06/07/2005,12:19,1208.75,1209.00,1208.75,1208.75,154,3,157.00
06/07/2005,12:20,1208.75,1208.75,1208.50,1208.50,19,291,310.00
06/07/2005,12:21,1208.50,1208.75,1208.25,1208.25,19,768,787.00
06/07/2005,12:22,1208.50,1208.75,1208.00,1208.00,450,835,1285.00
06/07/2005,12:23,1208.00,1208.25,1207.50,1208.00,1593,4049,5642.00
06/07/2005,12:24,1208.25,1208.50,1207.75,1208.00,723,1284,2007.00
06/07/2005,12:25,1208.00,1208.25,1207.75,1208.00,634,238,872.00
06/07/2005,12:26,1208.00,1208.25,1207.75,1208.00,3010,1602,4612.00
06/07/2005,12:27,1208.00,1208.00,1207.75,1208.00,22,137,159.00
06/07/2005,12:28,1208.00,1208.00,1207.50,1207.75,48,825,873.00
06/07/2005,12:29,1207.75,1207.75,1207.50,1207.75,751,160,911.00
06/07/2005,12:30,1207.75,1208.00,1207.50,1208.00,472,36,508.00
06/07/2005,12:31,1208.00,1208.00,1207.75,1208.00,254,40,294.00
06/07/2005,12:32,1208.00,1208.00,1207.00,1207.00,1280,4831,6111.00
06/07/2005,12:33,1207.00,1207.50,1207.00,1207.25,1109,1545,2654.00
06/07/2005,12:34,1207.00,1207.50,1207.00,1207.25,932,963,1895.00
06/07/2005,12:35,1207.00,1207.25,1206.75,1207.00,2103,2298,4401.00
06/07/2005,12:36,1207.25,1207.25,1207.00,1207.25,1851,1273,3124.00
06/07/2005,12:37,1207.50,1208.00,1207.25,1207.75,3611,968,4579.00
06/07/2005,12:38,1207.75,1208.25,1207.75,1208.00,1154,82,1236.00
06/07/2005,12:39,1208.25,1208.25,1207.75,1208.00,112,815,927.00
06/07/2005,12:40,1208.00,1208.00,1207.75,1207.75,49,291,340.00
06/07/2005,12:41,1207.75,1208.00,1207.50,1207.75,18,509,527.00
06/07/2005,12:42,1207.50,1207.75,1207.00,1207.25,990,2437,3427.00
06/07/2005,12:43,1207.25,1207.50,1207.25,1207.25,28,36,64.00
06/07/2005,12:44,1207.25,1207.50,1207.25,1207.25,150,366,516.00
06/07/2005,12:45,1207.00,1207.75,1207.00,1207.50,952,199,1151.00
06/07/2005,12:46,1207.75,1207.75,1207.25,1207.50,122,332,454.00
06/07/2005,12:47,1207.50,1208.00,1207.50,1208.00,890,246,1136.00
06/07/2005,12:48,1208.00,1208.00,1207.50,1207.50,44,362,406.00
06/07/2005,12:49,1207.75,1207.75,1207.25,1207.25,23,299,322.00
06/07/2005,12:50,1207.50,1207.50,1207.25,1207.50,45,7,52.00
06/07/2005,12:51,1207.50,1207.50,1207.00,1207.00,26,1938,1964.00
06/07/2005,12:52,1207.00,1207.00,1206.50,1206.75,1936,4508,6444.00
06/07/2005,12:53,1206.75,1207.00,1206.25,1206.50,590,1084,1674.00
06/07/2005,12:54,1206.50,1206.75,1206.25,1206.75,2456,637,3093.00
06/07/2005,12:55,1206.75,1207.00,1206.25,1206.50,662,905,1567.00
06/07/2005,12:56,1206.50,1206.75,1206.25,1206.25,601,999,1600.00
06/07/2005,12:57,1206.50,1206.75,1206.25,1206.50,477,348,825.00
06/07/2005,12:58,1206.75,1207.00,1206.25,1206.75,637,674,1311.00
06/07/2005,12:59,1206.50,1206.75,1206.50,1206.50,25,77,102.00
06/07/2005,13:00,1206.75,1206.75,1206.25,1206.50,419,442,861.00
06/07/2005,13:01,1206.50,1206.75,1206.00,1206.25,1894,3022,4916.00
06/07/2005,13:02,1206.25,1206.50,1206.00,1206.00,56,1419,1475.00
06/07/2005,13:03,1206.00,1206.00,1205.25,1205.75,2214,4453,6667.00
06/07/2005,13:04,1205.75,1205.75,1204.75,1205.00,936,3121,4057.00
06/07/2005,13:05,1205.00,1205.75,1204.75,1205.75,2138,1108,3246.00
06/07/2005,13:06,1205.75,1206.00,1205.50,1205.75,960,333,1293.00
06/07/2005,13:07,1206.00,1206.50,1205.75,1206.25,2278,1712,3990.00
06/07/2005,13:08,1206.00,1206.25,1205.75,1206.00,807,748,1555.00
06/07/2005,13:09,1206.00,1206.25,1205.75,1206.00,388,545,933.00
06/07/2005,13:10,1206.00,1206.00,1205.25,1205.25,144,1660,1804.00
06/07/2005,13:11,1205.25,1205.75,1204.75,1205.00,1784,2034,3818.00
06/07/2005,13:12,1204.75,1205.00,1201.75,1202.25,3615,17244,20859.00
06/07/2005,13:13,1202.50,1203.25,1202.25,1202.75,4099,5139,9238.00
06/07/2005,13:14,1202.75,1203.00,1200.75,1201.00,4192,7341,11533.00
06/07/2005,13:15,1201.25,1202.00,1201.00,1201.75,4383,3080,7463.00
06/07/2005,13:16,1202.00,1202.75,1201.75,1202.25,3707,2416,6123.00
06/07/2005,13:17,1202.00,1202.50,1201.00,1201.00,2055,4573,6628.00
06/07/2005,13:18,1201.25,1202.50,1201.25,1202.00,3105,1699,4804.00
06/07/2005,13:19,1202.00,1202.50,1201.75,1202.25,957,1584,2541.00
06/07/2005,13:20,1202.25,1203.25,1202.00,1203.25,3205,193,3398.00
06/07/2005,13:21,1203.00,1203.25,1202.25,1202.50,396,2947,3343.00
06/07/2005,13:22,1202.50,1202.75,1202.25,1202.75,860,61,921.00
06/07/2005,13:23,1202.75,1203.00,1202.25,1202.50,664,1204,1868.00
06/07/2005,13:24,1202.50,1203.00,1202.00,1202.00,438,1353,1791.00
06/07/2005,13:25,1202.00,1202.50,1201.50,1202.50,2171,3136,5307.00
06/07/2005,13:26,1202.25,1202.75,1201.50,1202.50,624,978,1602.00
06/07/2005,13:27,1202.50,1202.75,1201.75,1202.50,918,877,1795.00
06/07/2005,13:28,1202.50,1202.75,1202.25,1202.75,258,107,365.00
06/07/2005,13:29,1202.75,1202.75,1202.00,1202.75,516,720,1236.00
06/07/2005,13:30,1202.50,1202.75,1201.50,1202.25,632,1685,2317.00
06/07/2005,13:31,1202.25,1203.00,1201.75,1203.00,1387,452,1839.00
06/07/2005,13:32,1202.75,1203.00,1201.75,1201.75,169,1809,1978.00
06/07/2005,13:33,1201.75,1202.50,1201.75,1202.50,778,950,1728.00
06/07/2005,13:34,1202.50,1202.50,1202.25,1202.50,50,602,652.00
06/07/2005,13:35,1202.25,1202.50,1202.25,1202.50,43,85,128.00
06/07/2005,13:36,1202.25,1203.75,1202.25,1203.50,3969,447,4416.00
06/07/2005,13:37,1203.50,1204.00,1203.00,1203.75,2441,804,3245.00
06/07/2005,13:38,1204.00,1204.75,1203.75,1204.50,5698,1379,7077.00
06/07/2005,13:39,1204.50,1204.75,1204.00,1204.25,811,1956,2767.00
06/07/2005,13:40,1204.25,1204.50,1204.25,1204.25,1917,890,2807.00
06/07/2005,13:41,1204.25,1204.25,1203.75,1203.75,303,2254,2557.00
06/07/2005,13:42,1203.75,1204.00,1203.50,1203.50,45,647,692.00
06/07/2005,13:43,1203.75,1203.75,1203.50,1203.75,433,1035,1468.00
06/07/2005,13:44,1203.75,1204.00,1203.50,1203.50,119,699,818.00
06/07/2005,13:45,1203.50,1203.75,1203.00,1203.75,1309,1008,2317.00
06/07/2005,13:46,1203.75,1203.75,1203.50,1203.75,58,390,448.00
06/07/2005,13:47,1203.75,1204.00,1203.25,1203.25,823,1492,2315.00
06/07/2005,13:48,1203.25,1203.75,1203.00,1203.50,1631,255,1886.00
06/07/2005,13:49,1203.75,1203.75,1203.00,1203.25,253,1306,1559.00
06/07/2005,13:50,1203.25,1203.50,1203.00,1203.25,215,303,518.00
06/07/2005,13:51,1203.25,1204.00,1203.00,1203.75,1505,808,2313.00
06/07/2005,13:52,1203.75,1203.75,1203.25,1203.75,272,300,572.00
06/07/2005,13:53,1203.50,1203.75,1203.50,1203.75,28,212,240.00
06/07/2005,13:54,1203.50,1204.50,1203.50,1204.00,2095,316,2411.00
06/07/2005,13:55,1204.25,1204.25,1204.00,1204.00,24,79,103.00
06/07/2005,13:56,1204.00,1204.50,1203.75,1203.75,701,1948,2649.00
06/07/2005,13:57,1203.75,1204.25,1203.50,1204.00,317,805,1122.00
06/07/2005,13:58,1204.00,1204.00,1203.50,1203.50,172,597,769.00
06/07/2005,13:59,1203.75,1203.75,1203.25,1203.50,511,187,698.00
06/07/2005,14:00,1203.25,1203.75,1203.25,1203.25,278,214,492.00
06/07/2005,14:01,1203.25,1203.75,1203.25,1203.50,738,477,1215.00
06/07/2005,14:02,1203.75,1204.00,1203.25,1203.25,306,509,815.00
06/07/2005,14:03,1203.50,1203.50,1202.25,1202.25,1411,4299,5710.00
06/07/2005,14:04,1202.25,1202.50,1201.75,1202.25,1013,3602,4615.00
06/07/2005,14:05,1202.25,1202.25,1201.75,1202.00,306,1366,1672.00
06/07/2005,14:06,1202.00,1202.00,1201.00,1201.75,2105,3522,5627.00
06/07/2005,14:07,1201.75,1202.00,1201.00,1201.25,1055,1618,2673.00
06/07/2005,14:08,1201.25,1201.50,1201.00,1201.50,976,459,1435.00
06/07/2005,14:09,1201.50,1202.00,1201.25,1202.00,1456,103,1559.00
06/07/2005,14:10,1202.00,1202.25,1201.75,1202.00,1282,802,2084.00
06/07/2005,14:11,1201.75,1202.75,1201.75,1202.00,1571,917,2488.00
06/07/2005,14:12,1202.00,1202.25,1201.50,1201.75,922,1230,2152.00
06/07/2005,14:13,1202.00,1202.25,1200.50,1201.00,1987,4598,6585.00
06/07/2005,14:14,1201.00,1201.75,1201.00,1201.50,1523,1458,2981.00
06/07/2005,14:15,1201.50,1201.75,1201.00,1201.50,554,527,1081.00
06/07/2005,14:16,1201.50,1202.25,1201.50,1201.75,926,693,1619.00
06/07/2005,14:17,1202.00,1202.75,1201.50,1202.25,3791,1164,4955.00
06/07/2005,14:18,1202.25,1202.25,1201.00,1202.00,1822,3239,5061.00
06/07/2005,14:19,1202.00,1202.25,1202.00,1202.25,64,289,353.00
06/07/2005,14:20,1202.25,1202.25,1201.75,1201.75,20,258,278.00
06/07/2005,14:21,1201.75,1202.00,1201.50,1202.00,141,172,313.00
06/07/2005,14:22,1202.00,1202.50,1202.00,1202.25,495,112,607.00
06/07/2005,14:23,1202.50,1202.75,1201.75,1202.25,1967,931,2898.00
06/07/2005,14:24,1202.50,1202.50,1201.50,1201.50,447,1489,1936.00
06/07/2005,14:25,1201.50,1202.00,1201.50,1201.75,312,254,566.00
06/07/2005,14:26,1201.75,1202.00,1201.50,1201.75,83,447,530.00
06/07/2005,14:27,1202.00,1202.00,1201.00,1201.50,652,2347,2999.00
06/07/2005,14:28,1201.50,1201.75,1201.25,1201.75,199,58,257.00
06/07/2005,14:29,1201.75,1202.25,1201.00,1201.25,1121,1219,2340.00
06/07/2005,14:30,1201.50,1201.75,1200.50,1200.50,229,2623,2852.00
06/07/2005,14:31,1200.50,1200.75,1198.75,1199.25,3050,8319,11369.00
06/07/2005,14:32,1199.25,1199.75,1198.75,1199.25,2563,3931,6494.00
06/07/2005,14:33,1199.25,1199.50,1198.50,1199.25,1767,2719,4486.00
06/07/2005,14:34,1199.25,1199.50,1199.00,1199.50,1190,981,2171.00
06/07/2005,14:35,1199.50,1199.75,1199.25,1199.50,1055,522,1577.00
06/07/2005,14:36,1199.25,1200.50,1199.00,1200.25,4249,1909,6158.00
06/07/2005,14:37,1200.25,1200.25,1199.75,1200.00,280,859,1139.00
06/07/2005,14:38,1200.00,1200.50,1199.75,1200.00,527,439,966.00
06/07/2005,14:39,1200.25,1200.25,1199.50,1199.50,250,762,1012.00
06/07/2005,14:40,1199.50,1200.25,1199.50,1199.75,765,537,1302.00
06/07/2005,14:41,1199.75,1199.75,1198.75,1199.50,1125,4276,5401.00
06/07/2005,14:42,1199.25,1199.75,1199.00,1199.50,1286,862,2148.00
06/07/2005,14:43,1199.75,1200.00,1199.25,1199.50,2930,696,3626.00
06/07/2005,14:44,1199.50,1199.50,1198.50,1198.75,556,2289,2845.00
06/07/2005,14:45,1198.75,1199.50,1198.50,1199.00,1600,1764,3364.00
06/07/2005,14:46,1198.75,1199.00,1198.25,1198.25,1920,1978,3898.00
06/07/2005,14:47,1198.25,1199.50,1198.25,1199.25,1991,1535,3526.00
06/07/2005,14:48,1199.00,1199.50,1199.00,1199.25,720,389,1109.00
06/07/2005,14:49,1199.25,1200.00,1199.00,1199.50,2617,1236,3853.00
06/07/2005,14:50,1199.50,1199.75,1199.00,1199.50,1167,1331,2498.00
06/07/2005,14:51,1199.50,1199.50,1198.75,1199.00,980,1217,2197.00
06/07/2005,14:52,1199.00,1199.25,1198.25,1198.75,490,2665,3155.00
06/07/2005,14:53,1198.50,1198.75,1198.25,1198.50,485,2131,2616.00
06/07/2005,14:54,1198.25,1198.75,1197.75,1198.75,2270,3686,5956.00
06/07/2005,14:55,1198.50,1198.75,1198.50,1198.75,901,283,1184.00
06/07/2005,14:56,1198.50,1199.00,1198.25,1199.00,2019,1159,3178.00
06/07/2005,14:57,1198.75,1199.00,1198.25,1198.75,534,1614,2148.00
06/07/2005,14:58,1198.75,1198.75,1198.00,1198.50,347,647,994.00
06/07/2005,14:59,1198.50,1198.50,1198.00,1198.50,636,1017,1653.00
06/07/2005,15:00,1198.25,1198.50,1198.00,1198.00,1033,2490,3523.00
06/07/2005,15:01,1198.00,1198.25,1197.75,1198.00,3038,5078,8116.00
06/07/2005,15:02,1198.00,1198.25,1197.75,1198.25,1153,1966,3119.00
06/07/2005,15:03,1198.00,1198.25,1197.50,1197.75,1897,2905,4802.00
06/07/2005,15:04,1197.75,1198.25,1197.50,1198.00,2975,1661,4636.00
06/07/2005,15:05,1198.25,1198.25,1198.00,1198.00,1288,629,1917.00
06/07/2005,15:06,1198.25,1198.25,1197.75,1198.00,174,810,984.00
06/07/2005,15:07,1198.00,1198.00,1197.50,1197.75,198,1203,1401.00
06/07/2005,15:08,1197.75,1198.00,1197.50,1197.75,1988,202,2190.00
06/07/2005,15:09,1197.75,1198.25,1197.75,1198.00,2093,1425,3518.00
06/07/2005,15:10,1198.25,1199.00,1198.00,1198.75,4159,1149,5308.00
06/07/2005,15:11,1198.75,1199.00,1198.50,1198.75,1574,173,1747.00
06/07/2005,15:12,1199.00,1199.00,1198.25,1198.75,635,731,1366.00
06/07/2005,15:13,1198.75,1198.75,1198.50,1198.75,915,164,1079.00
06/07/2005,15:14,1198.75,1199.00,1198.50,1198.50,563,757,1320.00
06/07/2005,15:15,1198.75,1199.25,1198.50,1199.00,3892,1614,5506.00
06/07/2005,15:31,1199.25,1199.50,1199.00,1199.25,267,239,506.00
06/07/2005,15:32,1199.25,1199.50,1199.25,1199.25,51,112,163.00
06/07/2005,15:33,1199.25,1199.25,1199.00,1199.00,0,150,150.00
06/07/2005,15:34,1199.00,1199.00,1199.00,1199.00,0,570,570.00
06/07/2005,15:35,1199.00,1199.00,1199.00,1199.00,0,21,21.00
06/07/2005,15:36,1199.25,1199.25,1199.00,1199.00,34,14,48.00
06/07/2005,15:37,1199.25,1199.25,1199.00,1199.00,4,13,17.00
06/07/2005,15:38,1199.00,1199.00,1199.00,1199.00,0,20,20.00
06/07/2005,15:39,1199.00,1199.00,1198.75,1199.00,81,81,162.00
06/07/2005,15:40,1199.00,1199.25,1198.75,1198.75,8,37,45.00
06/07/2005,15:41,1199.00,1199.00,1198.75,1198.75,1,1,2.00
06/07/2005,15:42,1198.75,1199.00,1198.75,1199.00,6,3,9.00
06/07/2005,15:43,1199.00,1199.00,1199.00,1199.00,48,0,48.00
06/07/2005,15:44,1199.00,1199.25,1199.00,1199.25,79,0,79.00
06/07/2005,15:45,1199.00,1199.00,1199.00,1199.00,0,84,84.00
06/07/2005,15:46,1199.00,1199.00,1198.75,1198.75,0,45,45.00
06/07/2005,15:47,1199.00,1199.25,1198.75,1199.25,90,78,168.00
06/07/2005,15:48,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/07/2005,15:49,1199.25,1199.25,1199.00,1199.25,14,5,19.00
06/07/2005,15:50,1199.00,1199.25,1199.00,1199.25,9,1,10.00
06/07/2005,15:51,1199.25,1199.25,1199.00,1199.00,5,1,6.00
06/07/2005,15:52,1199.25,1199.25,1199.25,1199.25,10,0,10.00
06/07/2005,15:53,1199.25,1199.25,1199.00,1199.25,32,2,34.00
06/07/2005,15:54,1199.00,1199.25,1199.00,1199.25,6,2,8.00
06/07/2005,15:55,1199.25,1199.25,1199.25,1199.25,65,0,65.00
06/07/2005,15:56,1199.25,1199.50,1199.25,1199.25,27,15,42.00
06/07/2005,15:57,1199.25,1199.25,1199.25,1199.25,0,2,2.00
06/07/2005,15:59,1199.25,1199.25,1199.25,1199.25,0,21,21.00
06/07/2005,16:00,1199.25,1199.25,1199.00,1199.25,104,45,149.00
06/07/2005,17:01,1199.25,1199.25,1199.00,1199.00,36,25,61.00
06/07/2005,17:02,1199.00,1199.00,1199.00,1199.00,0,52,52.00
06/07/2005,17:03,1199.00,1199.00,1199.00,1199.00,0,16,16.00
06/07/2005,17:04,1199.00,1199.00,1199.00,1199.00,0,2,2.00
06/07/2005,17:05,1199.00,1199.00,1199.00,1199.00,0,45,45.00
06/07/2005,17:07,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,17:08,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,17:09,1198.75,1199.00,1198.75,1199.00,1,3,4.00
06/07/2005,17:10,1199.00,1199.00,1199.00,1199.00,117,0,117.00
06/07/2005,17:13,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/07/2005,17:14,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/07/2005,17:15,1199.00,1199.00,1199.00,1199.00,0,120,120.00
06/07/2005,17:19,1199.00,1199.00,1199.00,1199.00,0,11,11.00
06/07/2005,17:20,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/07/2005,17:22,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/07/2005,17:23,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/07/2005,17:25,1198.75,1199.00,1198.75,1199.00,2,4,6.00
06/07/2005,17:26,1199.00,1199.00,1198.75,1198.75,2,1,3.00
06/07/2005,17:27,1199.00,1199.00,1199.00,1199.00,3,0,3.00
06/07/2005,17:28,1199.00,1199.00,1199.00,1199.00,2,0,2.00
06/07/2005,17:29,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/07/2005,17:31,1199.00,1199.00,1198.75,1199.00,56,1,57.00
06/07/2005,17:32,1199.00,1199.00,1199.00,1199.00,18,0,18.00
06/07/2005,17:33,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/07/2005,17:34,1199.00,1199.00,1199.00,1199.00,54,0,54.00
06/07/2005,17:36,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/07/2005,17:37,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/07/2005,17:38,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,17:41,1199.25,1199.25,1199.25,1199.25,4,0,4.00
06/07/2005,17:42,1199.25,1199.25,1199.25,1199.25,4,0,4.00
06/07/2005,17:43,1199.00,1199.25,1199.00,1199.25,10,2,12.00
06/07/2005,17:45,1199.25,1199.25,1199.00,1199.25,5,25,30.00
06/07/2005,17:46,1199.00,1199.00,1199.00,1199.00,0,4,4.00
06/07/2005,17:47,1199.00,1199.00,1199.00,1199.00,0,4,4.00
06/07/2005,17:48,1199.25,1199.25,1199.25,1199.25,21,0,21.00
06/07/2005,17:49,1199.25,1199.25,1199.00,1199.00,1,1,2.00
06/07/2005,17:51,1199.00,1199.00,1199.00,1199.00,0,15,15.00
06/07/2005,17:52,1199.00,1199.25,1199.00,1199.25,15,35,50.00
06/07/2005,17:58,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/07/2005,17:59,1199.25,1199.25,1199.25,1199.25,10,0,10.00
06/07/2005,18:00,1199.25,1199.25,1199.25,1199.25,20,0,20.00
06/07/2005,18:01,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/07/2005,18:05,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,18:07,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,18:10,1199.00,1199.00,1199.00,1199.00,0,55,55.00
06/07/2005,18:11,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,18:13,1199.00,1199.00,1199.00,1199.00,0,2,2.00
06/07/2005,18:14,1198.75,1198.75,1198.75,1198.75,0,70,70.00
06/07/2005,18:18,1199.00,1199.25,1199.00,1199.25,35,0,35.00
06/07/2005,18:24,1199.25,1199.25,1199.25,1199.25,10,0,10.00
06/07/2005,18:27,1199.25,1199.25,1199.00,1199.00,1,1,2.00
06/07/2005,18:29,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,18:30,1199.25,1199.25,1199.25,1199.25,7,0,7.00
06/07/2005,18:31,1199.25,1199.25,1199.25,1199.25,3,0,3.00
06/07/2005,18:33,1199.25,1199.50,1199.25,1199.25,4,1,5.00
06/07/2005,18:34,1199.25,1199.25,1199.25,1199.25,0,1,1.00
06/07/2005,18:35,1199.25,1199.25,1199.25,1199.25,0,3,3.00
06/07/2005,18:37,1199.25,1199.25,1199.25,1199.25,0,10,10.00
06/07/2005,18:38,1199.00,1199.00,1199.00,1199.00,0,12,12.00
06/07/2005,18:41,1199.25,1199.25,1199.25,1199.25,5,0,5.00
06/07/2005,18:42,1199.25,1199.25,1199.25,1199.25,4,0,4.00
06/07/2005,18:43,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,18:45,1199.00,1199.00,1199.00,1199.00,0,5,5.00
06/07/2005,18:47,1199.00,1199.00,1199.00,1199.00,0,3,3.00
06/07/2005,18:48,1199.25,1199.25,1199.25,1199.25,6,0,6.00
06/07/2005,18:49,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/07/2005,18:51,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/07/2005,18:54,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/07/2005,18:58,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,18:59,1199.25,1199.25,1199.25,1199.25,3,0,3.00
06/07/2005,19:00,1199.25,1199.25,1199.25,1199.25,16,0,16.00
06/07/2005,19:01,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/07/2005,19:02,1199.25,1199.25,1199.25,1199.25,10,0,10.00
06/07/2005,19:03,1199.25,1199.50,1199.25,1199.50,7,0,7.00
06/07/2005,19:08,1199.50,1199.50,1199.50,1199.50,4,0,4.00
06/07/2005,19:09,1199.25,1199.25,1199.25,1199.25,0,26,26.00
06/07/2005,19:11,1199.25,1199.25,1199.25,1199.25,0,1,1.00
06/07/2005,19:12,1199.25,1199.25,1199.25,1199.25,0,1,1.00
06/07/2005,19:16,1199.25,1199.25,1199.25,1199.25,0,4,4.00
06/07/2005,19:18,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/07/2005,19:19,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/07/2005,19:25,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/07/2005,19:30,1199.00,1199.25,1199.00,1199.25,20,1,21.00
06/07/2005,19:31,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/07/2005,19:33,1199.25,1199.25,1199.25,1199.25,11,0,11.00
06/07/2005,19:34,1199.25,1199.25,1199.25,1199.25,10,0,10.00
06/07/2005,19:35,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/07/2005,19:36,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/07/2005,19:40,1199.25,1199.25,1199.25,1199.25,3,0,3.00
06/07/2005,19:43,1199.50,1199.50,1199.50,1199.50,1,0,1.00
06/07/2005,19:46,1199.50,1199.50,1199.50,1199.50,10,0,10.00
06/07/2005,19:49,1199.50,1199.50,1199.50,1199.50,66,0,66.00
06/07/2005,19:50,1199.50,1199.50,1199.50,1199.50,3,0,3.00
06/07/2005,19:51,1199.75,1199.75,1199.75,1199.75,14,0,14.00
06/07/2005,19:55,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,19:57,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,19:59,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,20:01,1199.75,1199.75,1199.50,1199.50,6,6,12.00
06/07/2005,20:02,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,20:10,1199.50,1199.50,1199.50,1199.50,0,12,12.00
06/07/2005,20:13,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,20:16,1199.50,1199.50,1199.50,1199.50,0,16,16.00
06/07/2005,20:17,1199.50,1199.50,1199.50,1199.50,0,2,2.00
06/07/2005,20:18,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,20:19,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,20:22,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,20:23,1199.50,1199.50,1199.50,1199.50,0,34,34.00
06/07/2005,20:24,1199.50,1199.50,1199.50,1199.50,0,11,11.00
06/07/2005,20:25,1199.50,1199.50,1199.50,1199.50,0,15,15.00
06/07/2005,20:26,1199.50,1199.50,1199.50,1199.50,0,3,3.00
06/07/2005,20:28,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,20:29,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/07/2005,20:32,1199.50,1199.50,1199.50,1199.50,0,4,4.00
06/07/2005,20:36,1199.75,1199.75,1199.75,1199.75,108,0,108.00
06/07/2005,20:37,1200.00,1200.00,1200.00,1200.00,3,0,3.00
06/07/2005,20:39,1199.75,1199.75,1199.75,1199.75,0,11,11.00
06/07/2005,20:40,1199.75,1199.75,1199.75,1199.75,0,5,5.00
06/07/2005,20:43,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/07/2005,20:50,1200.00,1200.00,1200.00,1200.00,44,0,44.00
06/07/2005,20:51,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/07/2005,20:53,1200.00,1200.00,1200.00,1200.00,10,0,10.00
06/07/2005,20:54,1199.75,1200.00,1199.75,1200.00,8,1,9.00
06/07/2005,20:57,1199.75,1199.75,1199.75,1199.75,0,11,11.00
06/07/2005,20:58,1200.00,1200.00,1199.75,1199.75,2,128,130.00
06/07/2005,21:00,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/07/2005,21:03,1199.75,1199.75,1199.75,1199.75,0,25,25.00
06/07/2005,21:05,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/07/2005,21:06,1199.75,1199.75,1199.75,1199.75,0,50,50.00
06/07/2005,21:07,1199.75,1199.75,1199.75,1199.75,0,9,9.00
06/07/2005,21:11,1199.50,1199.50,1199.50,1199.50,0,5,5.00
06/07/2005,21:12,1199.50,1199.50,1199.50,1199.50,0,5,5.00
06/07/2005,21:13,1199.50,1199.75,1199.50,1199.75,10,2,12.00
06/07/2005,21:14,1199.75,1199.75,1199.75,1199.75,16,0,16.00
06/07/2005,21:15,1199.75,1199.75,1199.75,1199.75,5,0,5.00
06/07/2005,21:16,1199.75,1199.75,1199.75,1199.75,9,0,9.00
06/07/2005,21:18,1199.75,1199.75,1199.75,1199.75,10,0,10.00
06/07/2005,21:20,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,21:32,1199.75,1199.75,1199.75,1199.75,5,0,5.00
06/07/2005,21:35,1199.75,1199.75,1199.75,1199.75,15,0,15.00
06/07/2005,21:37,1199.75,1199.75,1199.75,1199.75,3,0,3.00
06/07/2005,21:38,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,21:53,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,22:04,1199.75,1199.75,1199.75,1199.75,12,0,12.00
06/07/2005,22:06,1199.75,1199.75,1199.75,1199.75,28,0,28.00
06/07/2005,22:07,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/07/2005,22:08,1199.75,1199.75,1199.75,1199.75,10,0,10.00
06/07/2005,22:11,1199.75,1199.75,1199.75,1199.75,12,0,12.00
06/07/2005,22:12,1199.75,1199.75,1199.75,1199.75,10,0,10.00
06/07/2005,22:13,1199.75,1199.75,1199.75,1199.75,3,0,3.00
06/07/2005,22:15,1199.75,1199.75,1199.75,1199.75,8,0,8.00
06/07/2005,22:17,1199.75,1199.75,1199.75,1199.75,2,0,2.00
06/07/2005,22:36,1199.75,1199.75,1199.75,1199.75,8,0,8.00
06/07/2005,22:39,1199.75,1200.00,1199.75,1200.00,11,0,11.00
06/07/2005,22:51,1200.00,1200.00,1200.00,1200.00,5,0,5.00
06/07/2005,22:52,1200.00,1200.25,1200.00,1200.00,125,26,151.00
06/07/2005,22:53,1199.75,1199.75,1199.75,1199.75,0,5,5.00
06/07/2005,22:55,1199.75,1199.75,1199.75,1199.75,0,6,6.00
06/07/2005,23:05,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/07/2005,23:07,1200.00,1200.00,1200.00,1200.00,6,0,6.00
06/07/2005,23:08,1200.00,1200.00,1200.00,1200.00,2,0,2.00
06/07/2005,23:09,1200.00,1200.00,1200.00,1200.00,20,0,20.00
06/07/2005,23:10,1200.00,1200.00,1200.00,1200.00,39,0,39.00
06/07/2005,23:11,1200.00,1200.25,1200.00,1200.25,26,0,26.00
06/07/2005,23:13,1200.00,1200.25,1200.00,1200.25,25,58,83.00
06/07/2005,23:14,1200.25,1200.25,1200.25,1200.25,25,0,25.00
06/07/2005,23:15,1200.00,1200.00,1200.00,1200.00,0,7,7.00
06/07/2005,23:16,1200.00,1200.00,1200.00,1200.00,0,10,10.00
06/07/2005,23:18,1200.00,1200.00,1200.00,1200.00,0,3,3.00
06/07/2005,23:19,1200.00,1200.00,1200.00,1200.00,0,1,1.00
06/07/2005,23:22,1200.25,1200.25,1200.00,1200.00,5,1,6.00
06/07/2005,23:23,1200.00,1200.25,1200.00,1200.25,1,1,2.00
06/07/2005,23:26,1200.00,1200.00,1200.00,1200.00,0,3,3.00
06/07/2005,23:27,1200.25,1200.25,1200.00,1200.25,100,2,102.00
06/07/2005,23:28,1200.25,1200.25,1200.25,1200.25,2,0,2.00
06/07/2005,23:29,1200.25,1200.25,1200.25,1200.25,11,0,11.00
06/07/2005,23:30,1200.00,1200.00,1200.00,1200.00,0,100,100.00
06/07/2005,23:34,1200.00,1200.00,1200.00,1200.00,0,100,100.00
06/07/2005,23:35,1200.25,1200.25,1200.25,1200.25,5,0,5.00
06/07/2005,23:38,1200.00,1200.00,1200.00,1200.00,0,13,13.00
06/07/2005,23:39,1199.75,1199.75,1199.75,1199.75,0,25,25.00
06/07/2005,23:44,1200.00,1200.00,1199.75,1199.75,1,1,2.00
06/07/2005,23:46,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/07/2005,23:52,1200.00,1200.00,1200.00,1200.00,6,0,6.00
06/07/2005,23:53,1200.00,1200.00,1200.00,1200.00,5,0,5.00
06/07/2005,23:55,1200.00,1200.00,1200.00,1200.00,6,0,6.00
06/07/2005,23:58,1199.75,1199.75,1199.75,1199.75,0,41,41.00
06/08/2005,00:01,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/08/2005,00:08,1200.00,1200.00,1199.75,1199.75,25,4,29.00
06/08/2005,00:09,1199.75,1199.75,1199.75,1199.75,0,1,1.00
06/08/2005,00:12,1199.75,1199.75,1199.75,1199.75,0,25,25.00
06/08/2005,00:31,1199.75,1199.75,1199.75,1199.75,0,2,2.00
06/08/2005,00:36,1199.75,1199.75,1199.75,1199.75,0,3,3.00
06/08/2005,00:38,1200.00,1200.00,1200.00,1200.00,3,0,3.00
06/08/2005,00:42,1200.00,1200.00,1200.00,1200.00,2,0,2.00
06/08/2005,00:46,1200.00,1200.00,1200.00,1200.00,5,0,5.00
06/08/2005,00:49,1199.75,1199.75,1199.75,1199.75,0,10,10.00
06/08/2005,00:56,1200.00,1200.00,1200.00,1200.00,63,0,63.00
06/08/2005,01:00,1200.00,1200.00,1200.00,1200.00,1,0,1.00
06/08/2005,01:01,1200.25,1200.25,1200.25,1200.25,3,0,3.00
06/08/2005,01:02,1200.25,1200.25,1200.00,1200.00,21,5,26.00
06/08/2005,01:03,1200.25,1200.25,1200.25,1200.25,7,0,7.00
06/08/2005,01:04,1200.00,1200.00,1200.00,1200.00,0,14,14.00
06/08/2005,01:05,1200.00,1200.00,1200.00,1200.00,0,34,34.00
06/08/2005,01:06,1199.75,1199.75,1199.75,1199.75,0,110,110.00
06/08/2005,01:07,1199.50,1199.50,1199.50,1199.50,0,6,6.00
06/08/2005,01:08,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/08/2005,01:10,1199.75,1199.75,1199.75,1199.75,4,0,4.00
06/08/2005,01:11,1199.75,1199.75,1199.75,1199.75,29,0,29.00
06/08/2005,01:13,1199.75,1199.75,1199.75,1199.75,19,0,19.00
06/08/2005,01:14,1199.75,1199.75,1199.50,1199.50,30,141,171.00
06/08/2005,01:15,1199.50,1199.50,1199.50,1199.50,0,42,42.00
06/08/2005,01:17,1199.50,1199.50,1199.25,1199.25,0,80,80.00
06/08/2005,01:20,1199.50,1199.50,1199.50,1199.50,16,0,16.00
06/08/2005,01:22,1199.50,1199.50,1199.50,1199.50,10,0,10.00
06/08/2005,01:23,1199.25,1199.50,1199.25,1199.50,4,10,14.00
06/08/2005,01:24,1199.50,1199.50,1199.50,1199.50,54,0,54.00
06/08/2005,01:27,1199.50,1199.50,1199.50,1199.50,2,0,2.00
06/08/2005,01:29,1199.50,1199.50,1199.50,1199.50,27,0,27.00
06/08/2005,01:30,1199.25,1199.25,1199.25,1199.25,0,50,50.00
06/08/2005,01:31,1199.50,1199.75,1199.50,1199.75,7,0,7.00
06/08/2005,01:32,1199.75,1199.75,1199.75,1199.75,3,0,3.00
06/08/2005,01:34,1199.75,1199.75,1199.75,1199.75,6,0,6.00
06/08/2005,01:35,1199.75,1199.75,1199.75,1199.75,20,0,20.00
06/08/2005,01:36,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/08/2005,01:38,1199.75,1199.75,1199.75,1199.75,38,0,38.00
06/08/2005,01:39,1199.75,1199.75,1199.75,1199.75,33,0,33.00
06/08/2005,01:40,1199.75,1199.75,1199.75,1199.75,25,0,25.00
06/08/2005,01:41,1199.75,1199.75,1199.75,1199.75,16,0,16.00
06/08/2005,01:42,1199.75,1199.75,1199.75,1199.75,13,0,13.00
06/08/2005,01:44,1199.75,1200.00,1199.50,1199.50,4,22,26.00
06/08/2005,01:47,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/08/2005,01:48,1199.75,1199.75,1199.75,1199.75,3,0,3.00
06/08/2005,01:50,1199.75,1199.75,1199.75,1199.75,75,0,75.00
06/08/2005,01:51,1199.75,1199.75,1199.75,1199.75,14,0,14.00
06/08/2005,01:52,1199.75,1199.75,1199.75,1199.75,25,0,25.00
06/08/2005,01:53,1199.75,1199.75,1199.75,1199.75,2,0,2.00
06/08/2005,01:56,1200.00,1200.00,1200.00,1200.00,5,0,5.00
06/08/2005,01:57,1199.75,1199.75,1199.75,1199.75,0,65,65.00
06/08/2005,01:58,1199.50,1199.50,1199.50,1199.50,0,5,5.00
06/08/2005,02:00,1199.50,1199.50,1199.50,1199.50,0,95,95.00
06/08/2005,02:01,1199.50,1200.25,1199.50,1200.00,205,267,472.00
06/08/2005,02:02,1200.00,1200.50,1199.75,1200.50,470,95,565.00
06/08/2005,02:03,1200.50,1200.75,1200.25,1200.75,255,3,258.00
06/08/2005,02:04,1200.75,1200.75,1200.50,1200.50,142,14,156.00
06/08/2005,02:05,1200.50,1200.75,1200.50,1200.75,62,3,65.00
06/08/2005,02:06,1200.50,1200.75,1200.50,1200.50,58,4,62.00
06/08/2005,02:07,1200.50,1200.75,1200.25,1200.25,41,234,275.00
06/08/2005,02:08,1200.25,1200.50,1200.25,1200.25,3,56,59.00
06/08/2005,02:09,1200.25,1200.50,1200.25,1200.50,93,11,104.00
06/08/2005,02:10,1200.25,1200.25,1200.25,1200.25,0,27,27.00
06/08/2005,02:11,1200.50,1200.50,1200.50,1200.50,324,0,324.00
06/08/2005,02:12,1200.50,1200.50,1200.50,1200.50,48,0,48.00
06/08/2005,02:13,1200.50,1200.75,1200.50,1200.50,81,119,200.00
06/08/2005,02:14,1200.50,1200.50,1200.50,1200.50,0,13,13.00
06/08/2005,02:15,1200.75,1200.75,1200.50,1200.50,4,1,5.00
06/08/2005,02:16,1200.75,1200.75,1200.50,1200.50,4,18,22.00
06/08/2005,02:17,1200.50,1200.75,1200.50,1200.75,107,11,118.00
06/08/2005,02:18,1200.75,1201.00,1200.75,1200.75,478,23,501.00
06/08/2005,02:19,1200.75,1200.75,1200.75,1200.75,0,4,4.00
06/08/2005,02:20,1200.75,1200.75,1200.50,1200.75,43,6,49.00
06/08/2005,02:21,1200.75,1201.00,1200.75,1201.00,109,0,109.00
06/08/2005,02:22,1201.00,1201.25,1201.00,1201.25,378,0,378.00
06/08/2005,02:23,1201.25,1201.50,1201.25,1201.50,99,0,99.00
06/08/2005,02:24,1201.50,1201.50,1201.00,1201.00,1,498,499.00
06/08/2005,02:25,1201.00,1201.25,1201.00,1201.00,5,107,112.00
06/08/2005,02:26,1200.75,1201.00,1200.75,1200.75,6,35,41.00
06/08/2005,02:27,1200.75,1200.75,1200.75,1200.75,0,6,6.00
06/08/2005,02:28,1200.75,1201.00,1200.75,1201.00,6,17,23.00
06/08/2005,02:30,1201.00,1201.00,1201.00,1201.00,4,0,4.00
06/08/2005,02:31,1201.00,1201.00,1200.75,1200.75,122,146,268.00
06/08/2005,02:32,1200.75,1200.75,1200.75,1200.75,0,30,30.00
06/08/2005,02:33,1200.75,1201.00,1200.75,1200.75,4,10,14.00
06/08/2005,02:34,1200.75,1200.75,1200.75,1200.75,0,25,25.00
06/08/2005,02:35,1201.00,1201.00,1200.75,1201.00,167,3,170.00
06/08/2005,02:36,1200.75,1200.75,1200.75,1200.75,0,3,3.00
06/08/2005,02:37,1201.00,1201.00,1200.75,1201.00,106,3,109.00
06/08/2005,02:38,1201.00,1201.00,1201.00,1201.00,136,0,136.00
06/08/2005,02:39,1201.00,1201.00,1201.00,1201.00,22,0,22.00
06/08/2005,02:40,1201.00,1201.00,1201.00,1201.00,36,0,36.00
06/08/2005,02:42,1201.25,1201.25,1201.25,1201.25,134,0,134.00
06/08/2005,02:43,1201.00,1201.25,1201.00,1201.25,5,10,15.00
06/08/2005,02:44,1201.25,1201.25,1201.25,1201.25,58,0,58.00
06/08/2005,02:45,1201.50,1201.50,1201.50,1201.50,6,0,6.00
06/08/2005,02:46,1201.50,1201.75,1201.50,1201.50,179,13,192.00
06/08/2005,02:47,1201.50,1201.75,1201.50,1201.50,152,56,208.00
06/08/2005,02:48,1201.50,1201.50,1201.50,1201.50,0,10,10.00
06/08/2005,02:49,1201.50,1201.50,1201.25,1201.25,0,23,23.00
06/08/2005,02:50,1201.25,1201.25,1201.25,1201.25,0,49,49.00
06/08/2005,02:51,1201.25,1201.25,1201.25,1201.25,0,35,35.00
06/08/2005,02:52,1201.50,1201.50,1201.25,1201.25,11,24,35.00
06/08/2005,02:53,1201.50,1201.50,1201.50,1201.50,14,0,14.00
06/08/2005,02:54,1201.75,1201.75,1201.50,1201.50,5,24,29.00
06/08/2005,02:55,1201.50,1201.50,1201.25,1201.50,4,30,34.00
06/08/2005,02:56,1201.50,1201.75,1201.50,1201.50,21,16,37.00
06/08/2005,02:57,1201.50,1201.75,1201.50,1201.50,5,16,21.00
06/08/2005,02:58,1201.50,1201.50,1201.50,1201.50,0,20,20.00
06/08/2005,02:59,1201.25,1201.25,1201.25,1201.25,0,1,1.00
06/08/2005,03:00,1201.25,1201.25,1201.00,1201.00,0,42,42.00
06/08/2005,03:01,1201.25,1201.25,1201.25,1201.25,6,0,6.00
06/08/2005,03:02,1201.25,1201.25,1201.00,1201.25,7,10,17.00
06/08/2005,03:03,1201.25,1201.25,1201.25,1201.25,4,0,4.00
06/08/2005,03:04,1201.25,1201.25,1201.00,1201.00,5,4,9.00
06/08/2005,03:05,1201.25,1201.25,1201.25,1201.25,4,0,4.00
06/08/2005,03:06,1201.00,1201.25,1201.00,1201.00,6,127,133.00
06/08/2005,03:07,1201.25,1201.25,1201.25,1201.25,63,0,63.00
06/08/2005,03:08,1201.25,1201.25,1201.25,1201.25,6,0,6.00
06/08/2005,03:09,1201.00,1201.25,1201.00,1201.25,4,2,6.00
06/08/2005,03:10,1201.25,1201.50,1201.00,1201.25,228,90,318.00
06/08/2005,03:11,1201.25,1201.25,1201.00,1201.25,6,61,67.00
06/08/2005,03:12,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/08/2005,03:13,1201.25,1201.25,1201.25,1201.25,6,0,6.00
06/08/2005,03:14,1201.25,1201.25,1201.25,1201.25,6,0,6.00
06/08/2005,03:15,1201.00,1201.25,1201.00,1201.25,2,44,46.00
06/08/2005,03:16,1201.25,1201.25,1201.00,1201.00,168,128,296.00
06/08/2005,03:17,1201.00,1201.25,1201.00,1201.25,4,81,85.00
06/08/2005,03:18,1201.00,1201.25,1201.00,1201.25,6,10,16.00
06/08/2005,03:19,1201.25,1201.25,1201.25,1201.25,5,0,5.00
06/08/2005,03:20,1201.25,1201.25,1201.25,1201.25,85,0,85.00
06/08/2005,03:21,1201.50,1201.75,1201.25,1201.50,129,3,132.00
06/08/2005,03:22,1201.50,1201.75,1201.50,1201.75,18,0,18.00
06/08/2005,03:23,1201.75,1202.00,1201.50,1201.75,143,51,194.00
06/08/2005,03:24,1201.75,1202.00,1201.75,1202.00,146,139,285.00
06/08/2005,03:25,1202.00,1202.25,1202.00,1202.00,48,6,54.00
06/08/2005,03:26,1202.00,1202.25,1202.00,1202.25,6,1,7.00
06/08/2005,03:27,1202.00,1202.00,1202.00,1202.00,0,204,204.00
06/08/2005,03:28,1202.00,1202.25,1202.00,1202.00,142,3,145.00
06/08/2005,03:29,1202.25,1202.50,1202.25,1202.25,197,33,230.00
06/08/2005,03:30,1202.25,1202.75,1202.25,1202.50,325,124,449.00
06/08/2005,03:31,1202.50,1202.75,1202.25,1202.75,241,3,244.00
06/08/2005,03:32,1202.75,1203.00,1202.75,1202.75,222,154,376.00
06/08/2005,03:33,1202.75,1202.75,1202.75,1202.75,0,44,44.00
06/08/2005,03:34,1202.75,1202.75,1202.50,1202.50,0,85,85.00
06/08/2005,03:35,1202.50,1202.50,1202.50,1202.50,0,106,106.00
06/08/2005,03:36,1202.50,1202.50,1202.50,1202.50,0,4,4.00
06/08/2005,03:37,1202.50,1202.75,1202.50,1202.75,107,25,132.00
06/08/2005,03:39,1202.75,1202.75,1202.50,1202.50,4,1,5.00
06/08/2005,03:40,1202.75,1202.75,1202.75,1202.75,5,0,5.00
06/08/2005,03:41,1202.50,1202.75,1202.50,1202.50,6,61,67.00
06/08/2005,03:42,1202.50,1202.50,1202.50,1202.50,0,2,2.00
06/08/2005,03:43,1202.75,1203.00,1202.75,1203.00,149,1,150.00
06/08/2005,03:44,1203.00,1203.00,1203.00,1203.00,8,0,8.00
06/08/2005,03:45,1202.75,1203.00,1202.75,1203.00,6,6,12.00
06/08/2005,03:46,1203.00,1203.00,1202.75,1202.75,38,94,132.00
06/08/2005,03:47,1202.75,1202.75,1202.50,1202.50,10,367,377.00
06/08/2005,03:48,1202.50,1202.50,1202.25,1202.25,16,103,119.00
06/08/2005,03:49,1202.50,1202.50,1202.50,1202.50,18,0,18.00
06/08/2005,03:51,1202.50,1202.75,1202.50,1202.75,17,0,17.00
06/08/2005,03:52,1202.75,1202.75,1202.75,1202.75,10,0,10.00
06/08/2005,03:53,1202.75,1202.75,1202.75,1202.75,20,0,20.00
06/08/2005,03:54,1203.00,1203.00,1202.50,1202.75,7,17,24.00
06/08/2005,03:55,1202.75,1202.75,1202.50,1202.50,6,69,75.00
06/08/2005,03:56,1202.25,1202.50,1202.25,1202.50,6,10,16.00
06/08/2005,03:57,1202.50,1202.50,1202.50,1202.50,6,0,6.00
06/08/2005,03:58,1202.25,1202.25,1202.25,1202.25,0,6,6.00
06/08/2005,03:59,1202.50,1202.50,1202.25,1202.50,316,2,318.00
06/08/2005,04:00,1202.50,1202.75,1202.50,1202.75,44,0,44.00
06/08/2005,04:01,1202.75,1202.75,1202.75,1202.75,6,0,6.00
06/08/2005,04:02,1202.75,1202.75,1202.50,1202.50,122,78,200.00
06/08/2005,04:03,1202.50,1202.75,1202.25,1202.75,80,10,90.00
06/08/2005,04:04,1202.75,1202.75,1202.75,1202.75,16,0,16.00
06/08/2005,04:05,1202.75,1202.75,1202.50,1202.50,199,131,330.00
06/08/2005,04:06,1202.50,1202.50,1202.25,1202.50,43,33,76.00
06/08/2005,04:07,1202.75,1202.75,1202.75,1202.75,86,0,86.00
06/08/2005,04:08,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/08/2005,04:09,1202.75,1202.75,1202.75,1202.75,109,0,109.00
06/08/2005,04:10,1202.75,1202.75,1202.75,1202.75,151,0,151.00
06/08/2005,04:11,1202.75,1202.75,1202.75,1202.75,27,0,27.00
06/08/2005,04:12,1202.75,1202.75,1202.50,1202.50,8,31,39.00
06/08/2005,04:13,1202.75,1203.00,1202.75,1203.00,264,0,264.00
06/08/2005,04:14,1203.00,1203.00,1202.75,1203.00,53,1,54.00
06/08/2005,04:15,1203.25,1203.25,1203.00,1203.25,479,50,529.00
06/08/2005,04:16,1203.25,1203.25,1203.25,1203.25,2,0,2.00
06/08/2005,04:17,1203.00,1203.25,1203.00,1203.25,16,1,17.00
06/08/2005,04:18,1203.00,1203.25,1203.00,1203.25,4,1,5.00
06/08/2005,04:19,1203.00,1203.00,1203.00,1203.00,0,1,1.00
06/08/2005,04:20,1203.25,1203.50,1203.25,1203.50,91,0,91.00
06/08/2005,04:21,1203.25,1203.50,1203.25,1203.25,2,12,14.00
06/08/2005,04:22,1203.25,1203.25,1203.25,1203.25,0,4,4.00
06/08/2005,04:23,1203.25,1203.25,1203.25,1203.25,0,6,6.00
06/08/2005,04:24,1203.25,1203.25,1203.25,1203.25,0,19,19.00
06/08/2005,04:25,1203.25,1203.25,1203.25,1203.25,0,1,1.00
06/08/2005,04:26,1203.25,1203.50,1203.25,1203.50,1,1,2.00
06/08/2005,04:27,1203.25,1203.25,1203.25,1203.25,0,135,135.00
06/08/2005,04:28,1203.25,1203.50,1203.25,1203.50,1,107,108.00
06/08/2005,04:29,1203.25,1203.25,1203.25,1203.25,0,6,6.00
06/08/2005,04:30,1203.25,1203.25,1203.00,1203.00,0,135,135.00
06/08/2005,04:31,1203.00,1203.00,1203.00,1203.00,0,1,1.00
06/08/2005,04:32,1203.00,1203.25,1203.00,1203.25,59,3,62.00
06/08/2005,04:33,1203.25,1203.25,1203.25,1203.25,1,0,1.00
06/08/2005,04:34,1203.25,1203.25,1203.25,1203.25,12,0,12.00
06/08/2005,04:35,1203.25,1203.25,1202.75,1203.00,136,291,427.00
06/08/2005,04:36,1203.00,1203.00,1203.00,1203.00,31,0,31.00
06/08/2005,04:37,1203.00,1203.25,1203.00,1203.25,47,0,47.00
06/08/2005,04:38,1203.00,1203.00,1203.00,1203.00,0,180,180.00
06/08/2005,04:39,1203.00,1203.00,1203.00,1203.00,0,62,62.00
06/08/2005,04:40,1203.00,1203.00,1202.75,1202.75,0,29,29.00
06/08/2005,04:41,1202.75,1202.75,1202.75,1202.75,0,4,4.00
06/08/2005,04:42,1202.75,1202.75,1202.75,1202.75,0,169,169.00
06/08/2005,04:43,1202.50,1202.75,1202.50,1202.75,12,5,17.00
06/08/2005,04:44,1202.75,1202.75,1202.75,1202.75,121,0,121.00
06/08/2005,04:45,1202.75,1202.75,1202.75,1202.75,55,0,55.00
06/08/2005,04:46,1202.75,1202.75,1202.75,1202.75,42,0,42.00
06/08/2005,04:47,1202.75,1202.75,1202.75,1202.75,7,0,7.00
06/08/2005,04:49,1202.75,1202.75,1202.75,1202.75,3,0,3.00
06/08/2005,04:50,1202.50,1202.50,1202.50,1202.50,0,248,248.00
06/08/2005,04:51,1202.50,1202.50,1202.50,1202.50,0,35,35.00
06/08/2005,04:52,1202.75,1202.75,1202.75,1202.75,100,0,100.00
06/08/2005,04:53,1202.75,1202.75,1202.75,1202.75,120,0,120.00
06/08/2005,04:54,1202.75,1203.00,1202.75,1203.00,38,0,38.00
06/08/2005,04:55,1203.00,1203.00,1202.75,1202.75,207,3,210.00
06/08/2005,04:56,1203.00,1203.00,1203.00,1203.00,133,0,133.00
06/08/2005,04:57,1203.00,1203.25,1203.00,1203.00,48,30,78.00
06/08/2005,04:58,1203.25,1203.25,1203.00,1203.00,6,4,10.00
06/08/2005,04:59,1203.00,1203.25,1203.00,1203.25,6,3,9.00
06/08/2005,05:00,1203.25,1203.25,1203.25,1203.25,78,0,78.00
06/08/2005,05:01,1203.00,1203.25,1203.00,1203.25,5,15,20.00
06/08/2005,05:02,1203.00,1203.00,1203.00,1203.00,0,106,106.00
06/08/2005,05:03,1203.00,1203.00,1202.75,1202.75,0,14,14.00
06/08/2005,05:04,1202.75,1202.75,1202.75,1202.75,0,29,29.00
06/08/2005,05:05,1202.75,1203.00,1202.75,1203.00,9,3,12.00
06/08/2005,05:06,1203.00,1203.00,1202.75,1202.75,7,65,72.00
06/08/2005,05:07,1202.75,1203.00,1202.75,1203.00,3,37,40.00
06/08/2005,05:08,1202.75,1202.75,1202.50,1202.75,26,18,44.00
06/08/2005,05:09,1202.75,1202.75,1202.75,1202.75,16,0,16.00
06/08/2005,05:10,1202.75,1202.75,1202.75,1202.75,16,0,16.00
06/08/2005,05:11,1202.75,1202.75,1202.75,1202.75,26,0,26.00
06/08/2005,05:12,1202.75,1202.75,1202.75,1202.75,5,0,5.00
06/08/2005,05:13,1202.75,1202.75,1202.50,1202.75,55,2,57.00
06/08/2005,05:14,1202.75,1202.75,1202.75,1202.75,56,0,56.00
06/08/2005,05:15,1202.75,1202.75,1202.75,1202.75,5,0,5.00
06/08/2005,05:16,1202.50,1202.75,1202.50,1202.50,4,51,55.00
06/08/2005,05:17,1202.50,1202.75,1202.50,1202.75,6,2,8.00
06/08/2005,05:18,1202.50,1202.50,1202.50,1202.50,0,5,5.00
06/08/2005,05:19,1202.75,1202.75,1202.50,1202.50,5,200,205.00
06/08/2005,05:20,1202.25,1202.25,1201.75,1202.00,79,500,579.00
06/08/2005,05:21,1202.00,1202.25,1202.00,1202.25,39,0,39.00
06/08/2005,05:22,1202.25,1202.50,1202.00,1202.25,29,18,47.00
06/08/2005,05:23,1202.25,1202.50,1202.00,1202.00,5,11,16.00
06/08/2005,05:24,1202.25,1202.25,1202.00,1202.00,7,11,18.00
06/08/2005,05:25,1202.25,1202.25,1202.00,1202.00,110,2,112.00
06/08/2005,05:26,1202.00,1202.25,1202.00,1202.25,5,9,14.00
06/08/2005,05:27,1202.25,1202.25,1202.00,1202.25,7,45,52.00
06/08/2005,05:28,1202.25,1202.25,1202.25,1202.25,4,0,4.00
06/08/2005,05:29,1202.25,1202.25,1202.25,1202.25,7,0,7.00
06/08/2005,05:30,1202.25,1202.50,1202.25,1202.50,19,0,19.00
06/08/2005,05:32,1202.25,1202.50,1202.25,1202.25,5,7,12.00
06/08/2005,05:33,1202.50,1202.50,1202.50,1202.50,5,0,5.00
06/08/2005,05:34,1202.25,1202.50,1202.25,1202.25,5,16,21.00
06/08/2005,05:35,1202.25,1202.25,1202.25,1202.25,0,5,5.00
06/08/2005,05:36,1202.50,1202.50,1202.50,1202.50,16,0,16.00
06/08/2005,05:37,1202.50,1202.50,1202.50,1202.50,4,0,4.00
06/08/2005,05:38,1202.50,1202.50,1202.50,1202.50,5,0,5.00
06/08/2005,05:39,1202.50,1202.50,1202.25,1202.25,49,50,99.00
06/08/2005,05:40,1202.50,1202.50,1202.50,1202.50,4,0,4.00
06/08/2005,05:41,1202.50,1202.50,1202.50,1202.50,9,0,9.00
06/08/2005,05:42,1202.50,1202.50,1202.50,1202.50,16,0,16.00
06/08/2005,05:43,1202.50,1202.50,1202.50,1202.50,7,0,7.00
06/08/2005,05:44,1202.50,1202.50,1202.50,1202.50,117,0,117.00
06/08/2005,05:45,1202.75,1202.75,1202.50,1202.50,6,12,18.00
06/08/2005,05:46,1202.75,1202.75,1202.50,1202.50,5,10,15.00
06/08/2005,05:47,1202.75,1202.75,1202.75,1202.75,12,0,12.00
06/08/2005,05:48,1202.75,1202.75,1202.75,1202.75,6,0,6.00
06/08/2005,05:49,1202.50,1202.75,1202.50,1202.75,10,20,30.00
06/08/2005,05:50,1202.75,1202.75,1202.75,1202.75,4,0,4.00
06/08/2005,05:51,1202.50,1202.50,1202.25,1202.50,5,146,151.00
06/08/2005,05:52,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/08/2005,05:53,1202.50,1202.50,1202.50,1202.50,6,0,6.00
06/08/2005,05:54,1202.50,1202.50,1202.50,1202.50,6,0,6.00
06/08/2005,05:55,1202.25,1202.50,1202.25,1202.50,204,20,224.00
06/08/2005,05:56,1202.25,1202.75,1202.25,1202.75,124,50,174.00
06/08/2005,05:58,1202.75,1202.75,1202.75,1202.75,4,0,4.00
06/08/2005,05:59,1202.75,1202.75,1202.50,1202.50,5,7,12.00
06/08/2005,06:00,1202.50,1202.75,1202.50,1202.75,7,12,19.00
06/08/2005,06:01,1202.50,1202.75,1202.50,1202.50,4,12,16.00
06/08/2005,06:02,1202.50,1203.00,1202.50,1202.75,181,62,243.00
06/08/2005,06:03,1202.75,1202.75,1202.75,1202.75,0,18,18.00
06/08/2005,06:04,1202.50,1202.75,1202.50,1202.50,6,21,27.00
06/08/2005,06:05,1202.50,1202.75,1202.50,1202.75,1,2,3.00
06/08/2005,06:06,1202.75,1203.00,1202.75,1202.75,123,1,124.00
06/08/2005,06:07,1202.75,1203.00,1202.75,1202.75,248,3,251.00
06/08/2005,06:08,1203.00,1203.00,1203.00,1203.00,26,0,26.00
06/08/2005,06:09,1203.00,1203.00,1203.00,1203.00,62,0,62.00
06/08/2005,06:10,1203.00,1203.25,1203.00,1203.25,56,0,56.00
06/08/2005,06:11,1203.25,1203.25,1203.25,1203.25,235,0,235.00
06/08/2005,06:12,1203.25,1203.25,1203.25,1203.25,40,0,40.00
06/08/2005,06:13,1203.25,1203.25,1203.25,1203.25,35,0,35.00
06/08/2005,06:14,1203.25,1203.50,1203.25,1203.50,81,8,89.00
06/08/2005,06:15,1203.25,1203.50,1203.25,1203.50,9,29,38.00
06/08/2005,06:16,1203.25,1203.50,1203.25,1203.50,7,2,9.00
06/08/2005,06:17,1203.50,1203.50,1203.25,1203.25,10,15,25.00
06/08/2005,06:18,1203.50,1203.50,1203.50,1203.50,55,0,55.00
06/08/2005,06:19,1203.25,1203.50,1203.25,1203.50,4,19,23.00
06/08/2005,06:20,1203.25,1203.50,1203.25,1203.50,1,3,4.00
06/08/2005,06:21,1203.25,1203.50,1203.25,1203.50,6,4,10.00
06/08/2005,06:22,1203.50,1203.50,1203.50,1203.50,5,0,5.00
06/08/2005,06:23,1203.25,1203.50,1203.25,1203.25,6,149,155.00
06/08/2005,06:24,1203.25,1203.25,1203.25,1203.25,0,8,8.00
06/08/2005,06:25,1203.25,1203.25,1203.25,1203.25,0,6,6.00
06/08/2005,06:26,1203.00,1203.00,1203.00,1203.00,0,1,1.00
06/08/2005,06:27,1203.00,1203.25,1203.00,1203.25,11,1,12.00
06/08/2005,06:28,1203.25,1203.25,1203.25,1203.25,6,0,6.00
06/08/2005,06:29,1203.00,1203.25,1203.00,1203.25,4,2,6.00
06/08/2005,06:30,1203.00,1203.25,1203.00,1203.25,11,21,32.00
06/08/2005,06:31,1203.00,1203.25,1203.00,1203.00,11,199,210.00
06/08/2005,06:32,1203.00,1203.25,1203.00,1203.25,7,71,78.00
06/08/2005,06:33,1203.00,1203.00,1203.00,1203.00,0,3,3.00
06/08/2005,06:34,1203.00,1203.00,1203.00,1203.00,0,111,111.00
06/08/2005,06:35,1203.00,1203.00,1203.00,1203.00,0,10,10.00
06/08/2005,06:36,1203.00,1203.00,1202.75,1203.00,147,6,153.00
06/08/2005,06:37,1203.00,1203.00,1203.00,1203.00,12,0,12.00
06/08/2005,06:38,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/08/2005,06:39,1203.00,1203.00,1202.75,1203.00,13,90,103.00
06/08/2005,06:40,1202.75,1202.75,1202.75,1202.75,0,61,61.00
06/08/2005,06:41,1202.75,1202.75,1202.50,1202.75,25,140,165.00
06/08/2005,06:42,1202.75,1203.00,1202.75,1202.75,5,57,62.00
06/08/2005,06:43,1202.75,1202.75,1202.75,1202.75,0,20,20.00
06/08/2005,06:44,1202.75,1202.75,1202.50,1202.75,20,13,33.00
06/08/2005,06:45,1202.75,1202.75,1202.50,1202.50,1,3,4.00
06/08/2005,06:47,1202.75,1202.75,1202.75,1202.75,36,0,36.00
06/08/2005,06:48,1202.75,1202.75,1202.75,1202.75,18,0,18.00
06/08/2005,06:49,1202.75,1202.75,1202.75,1202.75,53,0,53.00
06/08/2005,06:50,1202.75,1203.00,1202.75,1202.75,190,12,202.00
06/08/2005,06:51,1203.00,1203.25,1202.75,1203.00,86,2,88.00
06/08/2005,06:52,1203.00,1203.00,1202.75,1202.75,19,100,119.00
06/08/2005,06:53,1202.75,1203.00,1202.75,1203.00,2,25,27.00
06/08/2005,06:54,1203.00,1203.00,1202.75,1202.75,2,10,12.00
06/08/2005,06:55,1202.75,1202.75,1202.75,1202.75,0,16,16.00
06/08/2005,06:56,1202.75,1202.75,1202.50,1202.75,1,81,82.00
06/08/2005,06:57,1202.75,1202.75,1202.75,1202.75,8,0,8.00
06/08/2005,06:58,1202.50,1202.75,1202.50,1202.75,5,4,9.00
06/08/2005,06:59,1202.75,1202.75,1202.75,1202.75,9,0,9.00
06/08/2005,07:00,1202.75,1202.75,1202.75,1202.75,8,0,8.00
06/08/2005,07:01,1202.75,1202.75,1202.75,1202.75,108,0,108.00
06/08/2005,07:02,1202.75,1202.75,1202.50,1202.50,1,3,4.00
06/08/2005,07:03,1202.50,1202.75,1202.50,1202.50,1,12,13.00
06/08/2005,07:04,1202.50,1202.50,1202.50,1202.50,0,113,113.00
06/08/2005,07:05,1202.50,1202.50,1202.50,1202.50,0,346,346.00
06/08/2005,07:06,1202.25,1202.50,1202.25,1202.25,1,71,72.00
06/08/2005,07:07,1202.50,1202.50,1202.25,1202.50,5,10,15.00
06/08/2005,07:08,1202.25,1202.25,1202.25,1202.25,0,7,7.00
06/08/2005,07:09,1202.25,1202.50,1202.25,1202.50,63,81,144.00
06/08/2005,07:10,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/08/2005,07:11,1202.50,1202.50,1202.50,1202.50,159,0,159.00
06/08/2005,07:12,1202.50,1202.50,1202.25,1202.25,10,28,38.00
06/08/2005,07:13,1202.25,1202.50,1202.25,1202.50,1,3,4.00
06/08/2005,07:15,1202.50,1202.50,1202.50,1202.50,77,0,77.00
06/08/2005,07:16,1202.50,1202.50,1202.25,1202.25,60,76,136.00
06/08/2005,07:17,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/08/2005,07:18,1202.25,1202.25,1202.25,1202.25,0,31,31.00
06/08/2005,07:19,1202.25,1202.50,1202.25,1202.25,1,64,65.00
06/08/2005,07:20,1202.25,1202.25,1202.00,1202.25,29,24,53.00
06/08/2005,07:21,1202.50,1202.50,1202.50,1202.50,10,0,10.00
06/08/2005,07:22,1202.25,1202.25,1202.25,1202.25,0,23,23.00
06/08/2005,07:23,1202.50,1202.50,1202.25,1202.25,1,1,2.00
06/08/2005,07:24,1202.50,1202.50,1202.50,1202.50,5,0,5.00
06/08/2005,07:25,1202.25,1202.25,1202.25,1202.25,0,3,3.00
06/08/2005,07:26,1202.25,1202.50,1202.25,1202.50,2,15,17.00
06/08/2005,07:27,1202.50,1202.50,1202.50,1202.50,2,0,2.00
06/08/2005,07:28,1202.50,1202.50,1202.25,1202.50,2,33,35.00
06/08/2005,07:29,1202.25,1202.50,1202.25,1202.25,7,28,35.00
06/08/2005,07:30,1202.50,1202.50,1202.25,1202.25,5,143,148.00
06/08/2005,07:31,1202.25,1202.50,1202.00,1202.50,25,173,198.00
06/08/2005,07:32,1202.25,1202.25,1202.25,1202.25,0,63,63.00
06/08/2005,07:33,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/08/2005,07:37,1202.00,1202.25,1202.00,1202.00,7,140,147.00
06/08/2005,07:38,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/08/2005,07:39,1202.25,1202.25,1202.25,1202.25,154,0,154.00
06/08/2005,07:40,1202.25,1202.25,1202.25,1202.25,164,0,164.00
06/08/2005,07:41,1202.25,1202.25,1202.00,1202.00,1,12,13.00
06/08/2005,07:42,1202.25,1202.25,1202.25,1202.25,10,0,10.00
06/08/2005,07:43,1202.25,1202.25,1202.25,1202.25,6,0,6.00
06/08/2005,07:44,1202.25,1202.25,1202.25,1202.25,6,0,6.00
06/08/2005,07:45,1202.25,1202.25,1202.00,1202.25,105,8,113.00
06/08/2005,07:46,1202.00,1202.25,1202.00,1202.25,7,11,18.00
06/08/2005,07:47,1202.25,1202.25,1202.25,1202.25,58,0,58.00
06/08/2005,07:48,1202.50,1202.50,1202.50,1202.50,50,0,50.00
06/08/2005,07:49,1202.50,1202.50,1202.25,1202.50,33,1,34.00
06/08/2005,07:50,1202.50,1202.50,1202.25,1202.25,2,4,6.00
06/08/2005,07:51,1202.25,1202.25,1202.00,1202.25,5,59,64.00
06/08/2005,07:52,1202.00,1202.25,1202.00,1202.25,4,60,64.00
06/08/2005,07:53,1202.00,1202.25,1202.00,1202.00,1,6,7.00
06/08/2005,07:54,1202.00,1202.00,1202.00,1202.00,0,207,207.00
06/08/2005,07:55,1202.00,1202.00,1202.00,1202.00,0,107,107.00
06/08/2005,07:56,1202.00,1202.25,1202.00,1202.25,11,2,13.00
06/08/2005,07:57,1202.25,1202.25,1202.25,1202.25,10,0,10.00
06/08/2005,07:58,1202.25,1202.25,1202.00,1202.00,3,144,147.00
06/08/2005,07:59,1202.00,1202.00,1201.75,1201.75,12,130,142.00
06/08/2005,08:00,1202.00,1202.00,1201.75,1202.00,77,5,82.00
06/08/2005,08:01,1202.00,1202.00,1202.00,1202.00,179,0,179.00
06/08/2005,08:02,1202.00,1202.00,1201.75,1202.00,42,5,47.00
06/08/2005,08:03,1201.75,1202.00,1201.75,1202.00,14,30,44.00
06/08/2005,08:04,1201.75,1201.75,1201.50,1201.75,139,200,339.00
06/08/2005,08:05,1201.75,1201.75,1201.50,1201.75,89,29,118.00
06/08/2005,08:06,1201.75,1201.75,1201.50,1201.75,170,1,171.00
06/08/2005,08:07,1201.75,1202.00,1201.75,1202.00,127,18,145.00
06/08/2005,08:09,1201.75,1201.75,1201.75,1201.75,0,44,44.00
06/08/2005,08:10,1201.75,1202.00,1201.75,1201.75,4,9,13.00
06/08/2005,08:11,1201.75,1201.75,1201.75,1201.75,0,6,6.00
06/08/2005,08:12,1201.75,1202.00,1201.75,1201.75,1,54,55.00
06/08/2005,08:13,1201.75,1201.75,1201.50,1201.50,57,303,360.00
06/08/2005,08:14,1201.75,1201.75,1201.75,1201.75,114,0,114.00
06/08/2005,08:15,1201.75,1201.75,1201.75,1201.75,6,0,6.00
06/08/2005,08:16,1202.00,1202.00,1202.00,1202.00,2,0,2.00
06/08/2005,08:17,1202.00,1202.00,1201.75,1201.75,15,153,168.00
06/08/2005,08:18,1202.00,1202.00,1201.75,1201.75,8,25,33.00
06/08/2005,08:19,1201.75,1202.00,1201.75,1202.00,1,110,111.00
06/08/2005,08:20,1202.00,1202.00,1201.75,1202.00,4,2,6.00
06/08/2005,08:21,1201.75,1201.75,1201.75,1201.75,0,61,61.00
06/08/2005,08:22,1202.00,1202.00,1201.75,1202.00,412,1,413.00
06/08/2005,08:23,1201.75,1202.00,1201.75,1202.00,3,9,12.00
06/08/2005,08:24,1202.00,1202.00,1201.50,1201.75,31,252,283.00
06/08/2005,08:25,1201.50,1202.00,1201.50,1201.75,430,176,606.00
06/08/2005,08:26,1201.50,1201.75,1201.50,1201.75,5,4,9.00
06/08/2005,08:27,1201.50,1201.75,1201.50,1201.75,134,11,145.00
06/08/2005,08:28,1201.75,1201.75,1201.50,1201.75,445,6,451.00
06/08/2005,08:29,1202.00,1202.00,1201.75,1201.75,5,114,119.00
06/08/2005,08:30,1201.75,1202.00,1201.50,1201.50,32,570,602.00
06/08/2005,08:31,1201.50,1201.50,1201.00,1201.50,1975,1912,3887.00
06/08/2005,08:32,1201.50,1201.50,1201.00,1201.25,422,1254,1676.00
06/08/2005,08:33,1201.25,1201.50,1201.00,1201.00,447,1292,1739.00
06/08/2005,08:34,1201.00,1201.50,1201.00,1201.25,647,846,1493.00
06/08/2005,08:35,1201.25,1201.25,1200.75,1201.25,779,1766,2545.00
06/08/2005,08:36,1201.25,1201.50,1201.00,1201.25,1408,180,1588.00
06/08/2005,08:37,1201.25,1201.50,1201.00,1201.25,665,1133,1798.00
06/08/2005,08:38,1201.25,1201.50,1201.00,1201.00,783,660,1443.00
06/08/2005,08:39,1201.25,1201.50,1201.00,1201.00,1961,1537,3498.00
06/08/2005,08:40,1201.00,1201.50,1201.00,1201.25,1677,1573,3250.00
06/08/2005,08:41,1201.25,1201.50,1200.75,1201.00,404,1077,1481.00
06/08/2005,08:42,1201.00,1201.00,1199.75,1199.75,465,4746,5211.00
06/08/2005,08:43,1200.00,1200.25,1199.75,1200.25,2113,1110,3223.00
06/08/2005,08:44,1200.00,1200.25,1200.00,1200.25,1397,448,1845.00
06/08/2005,08:45,1200.25,1200.25,1199.75,1200.00,1823,1203,3026.00
06/08/2005,08:46,1200.25,1200.25,1199.75,1200.00,579,696,1275.00
06/08/2005,08:47,1200.25,1200.25,1199.75,1199.75,444,1376,1820.00
06/08/2005,08:48,1200.00,1200.25,1199.50,1200.25,2554,1408,3962.00
06/08/2005,08:49,1200.25,1201.00,1200.00,1200.75,1643,971,2614.00
06/08/2005,08:50,1200.50,1201.00,1200.25,1200.75,2558,1337,3895.00
06/08/2005,08:51,1200.75,1201.25,1200.75,1201.00,884,355,1239.00
06/08/2005,08:52,1200.75,1201.00,1200.50,1200.75,569,581,1150.00
06/08/2005,08:53,1201.00,1201.00,1200.50,1200.50,314,358,672.00
06/08/2005,08:54,1200.75,1201.25,1200.50,1201.00,2649,109,2758.00
06/08/2005,08:55,1201.00,1201.50,1200.75,1201.00,2056,1558,3614.00
06/08/2005,08:56,1201.00,1201.75,1201.00,1201.50,1583,1262,2845.00
06/08/2005,08:57,1201.50,1201.50,1201.00,1201.00,72,282,354.00
06/08/2005,08:58,1201.00,1201.50,1201.00,1201.25,890,35,925.00
06/08/2005,08:59,1201.50,1201.50,1200.75,1201.00,611,1352,1963.00
06/08/2005,09:00,1201.00,1201.50,1201.00,1201.50,749,392,1141.00
06/08/2005,09:01,1201.50,1201.75,1201.00,1201.00,549,852,1401.00
06/08/2005,09:02,1201.25,1201.25,1200.25,1200.50,83,2460,2543.00
06/08/2005,09:03,1200.50,1200.50,1200.00,1200.50,1398,1214,2612.00
06/08/2005,09:04,1200.50,1200.75,1200.25,1200.75,892,324,1216.00
06/08/2005,09:05,1200.50,1201.25,1200.25,1201.00,1779,241,2020.00
06/08/2005,09:06,1201.00,1201.75,1201.00,1201.50,1240,197,1437.00
06/08/2005,09:07,1201.50,1201.75,1201.00,1201.00,277,503,780.00
06/08/2005,09:08,1201.25,1201.75,1201.00,1201.25,1177,562,1739.00
06/08/2005,09:09,1201.50,1201.75,1201.25,1201.50,459,429,888.00
06/08/2005,09:10,1201.75,1201.75,1201.00,1201.50,755,918,1673.00
06/08/2005,09:11,1201.25,1201.50,1201.00,1201.25,472,649,1121.00
06/08/2005,09:12,1201.50,1201.75,1201.00,1201.25,675,918,1593.00
06/08/2005,09:13,1201.25,1201.25,1201.00,1201.25,88,32,120.00
06/08/2005,09:14,1201.25,1201.25,1200.50,1200.75,369,1331,1700.00
06/08/2005,09:15,1200.75,1201.50,1200.75,1200.75,802,1184,1986.00
06/08/2005,09:16,1200.75,1201.00,1200.00,1200.75,634,960,1594.00
06/08/2005,09:17,1200.75,1201.00,1200.50,1200.75,520,353,873.00
06/08/2005,09:18,1200.75,1200.75,1200.25,1200.25,418,883,1301.00
06/08/2005,09:19,1200.50,1200.50,1200.00,1200.25,787,752,1539.00
06/08/2005,09:20,1200.25,1200.50,1200.25,1200.50,375,201,576.00
06/08/2005,09:21,1200.50,1200.75,1200.00,1200.00,763,936,1699.00
06/08/2005,09:22,1200.25,1200.50,1200.00,1200.25,560,212,772.00
06/08/2005,09:23,1200.00,1200.50,1199.50,1200.25,1242,1874,3116.00
06/08/2005,09:24,1200.00,1200.25,1200.00,1200.25,280,168,448.00
06/08/2005,09:25,1200.25,1200.50,1200.25,1200.50,589,26,615.00
06/08/2005,09:26,1200.50,1200.50,1200.25,1200.25,190,596,786.00
06/08/2005,09:27,1200.25,1200.25,1199.75,1200.00,152,987,1139.00
06/08/2005,09:28,1199.75,1200.25,1199.75,1200.25,955,657,1612.00
06/08/2005,09:29,1200.25,1200.25,1199.75,1200.25,375,687,1062.00
06/08/2005,09:30,1200.25,1200.25,1199.25,1199.50,1139,3690,4829.00
06/08/2005,09:31,1199.75,1200.25,1198.75,1199.00,3588,7013,10601.00
06/08/2005,09:32,1199.00,1199.25,1198.50,1199.00,1776,3300,5076.00
06/08/2005,09:33,1198.75,1199.25,1198.75,1199.00,1879,495,2374.00
06/08/2005,09:34,1199.00,1199.50,1198.75,1199.25,2098,1771,3869.00
06/08/2005,09:35,1199.25,1199.50,1199.00,1199.25,1546,1044,2590.00
06/08/2005,09:36,1199.50,1199.50,1198.50,1198.50,443,2640,3083.00
06/08/2005,09:37,1198.50,1199.25,1198.25,1199.25,1480,1544,3024.00
06/08/2005,09:38,1199.25,1199.25,1198.75,1199.00,917,721,1638.00
06/08/2005,09:39,1199.00,1199.50,1199.00,1199.25,1461,650,2111.00
06/08/2005,09:40,1199.25,1199.75,1199.25,1199.50,1161,592,1753.00
06/08/2005,09:41,1199.50,1200.25,1199.25,1200.00,2704,122,2826.00
06/08/2005,09:42,1200.00,1200.25,1199.75,1200.00,750,628,1378.00
06/08/2005,09:43,1200.25,1200.25,1199.75,1199.75,205,320,525.00
06/08/2005,09:44,1200.00,1200.00,1199.75,1199.75,25,151,176.00
06/08/2005,09:45,1199.75,1200.00,1199.50,1199.75,341,571,912.00
06/08/2005,09:46,1199.75,1201.00,1199.50,1200.75,3556,1156,4712.00
06/08/2005,09:47,1201.00,1201.50,1200.75,1201.00,2287,1130,3417.00
06/08/2005,09:48,1201.25,1201.25,1200.75,1200.75,243,1404,1647.00
06/08/2005,09:49,1201.00,1201.25,1201.00,1201.00,586,997,1583.00
06/08/2005,09:50,1201.00,1201.25,1200.75,1200.75,584,826,1410.00
06/08/2005,09:51,1200.75,1201.00,1200.75,1200.75,35,1005,1040.00
06/08/2005,09:52,1200.50,1201.25,1200.50,1201.25,919,352,1271.00
06/08/2005,09:53,1201.25,1201.75,1201.00,1201.75,2819,2385,5204.00
06/08/2005,09:54,1201.75,1201.75,1201.25,1201.25,24,399,423.00
06/08/2005,09:55,1201.25,1201.50,1201.25,1201.25,8,724,732.00
06/08/2005,09:56,1201.50,1201.50,1201.25,1201.25,115,424,539.00
06/08/2005,09:57,1201.25,1202.25,1201.25,1202.25,3963,769,4732.00
06/08/2005,09:58,1202.25,1202.50,1202.00,1202.25,2517,1577,4094.00
06/08/2005,09:59,1202.25,1202.50,1201.75,1202.50,1190,1523,2713.00
06/08/2005,10:00,1202.25,1202.50,1202.00,1202.00,818,857,1675.00
06/08/2005,10:01,1202.25,1202.25,1201.50,1201.50,580,1891,2471.00
06/08/2005,10:02,1201.50,1201.75,1201.25,1201.75,1097,1923,3020.00
06/08/2005,10:03,1201.75,1201.75,1201.50,1201.50,727,142,869.00
06/08/2005,10:04,1201.75,1201.75,1201.50,1201.50,286,16,302.00
06/08/2005,10:05,1201.50,1201.75,1201.25,1201.25,60,1412,1472.00
06/08/2005,10:06,1201.25,1201.50,1201.00,1201.50,352,343,695.00
06/08/2005,10:07,1201.25,1201.50,1201.00,1201.50,150,316,466.00
06/08/2005,10:08,1201.25,1201.50,1201.00,1201.25,51,268,319.00
06/08/2005,10:09,1201.25,1201.25,1200.50,1201.00,395,1836,2231.00
06/08/2005,10:10,1200.75,1201.00,1200.75,1200.75,55,345,400.00
06/08/2005,10:11,1200.75,1201.25,1200.75,1200.75,371,642,1013.00
06/08/2005,10:12,1200.75,1201.00,1200.50,1200.75,221,530,751.00
06/08/2005,10:13,1200.50,1200.75,1200.25,1200.25,87,1296,1383.00
06/08/2005,10:14,1200.25,1200.75,1200.25,1200.75,1275,705,1980.00
06/08/2005,10:15,1200.75,1201.00,1200.50,1200.75,158,295,453.00
06/08/2005,10:16,1200.75,1200.75,1200.50,1200.75,558,7,565.00
06/08/2005,10:17,1200.75,1201.00,1200.50,1200.75,1134,686,1820.00
06/08/2005,10:18,1200.75,1200.75,1200.00,1200.50,339,1308,1647.00
06/08/2005,10:19,1200.50,1201.25,1200.50,1201.00,2123,376,2499.00
06/08/2005,10:20,1201.00,1201.00,1200.50,1200.75,491,204,695.00
06/08/2005,10:21,1200.50,1201.00,1200.50,1201.00,298,61,359.00
06/08/2005,10:22,1200.75,1201.25,1200.75,1201.00,447,461,908.00
06/08/2005,10:23,1201.00,1201.00,1200.75,1201.00,221,112,333.00
06/08/2005,10:24,1201.00,1201.00,1200.75,1200.75,117,410,527.00
06/08/2005,10:25,1200.50,1200.75,1200.50,1200.50,157,166,323.00
06/08/2005,10:26,1200.75,1201.00,1200.50,1201.00,503,250,753.00
06/08/2005,10:27,1201.00,1201.00,1200.75,1200.75,32,18,50.00
06/08/2005,10:28,1201.00,1201.50,1200.75,1201.50,2467,114,2581.00
06/08/2005,10:29,1201.25,1201.50,1201.25,1201.50,610,52,662.00
06/08/2005,10:30,1201.50,1201.50,1201.25,1201.50,600,258,858.00
06/08/2005,10:31,1201.50,1201.75,1201.50,1201.50,372,551,923.00
06/08/2005,10:32,1201.75,1201.75,1201.50,1201.75,680,36,716.00
06/08/2005,10:33,1201.75,1202.00,1201.50,1201.75,338,130,468.00
06/08/2005,10:34,1201.75,1202.00,1201.25,1201.25,435,795,1230.00
06/08/2005,10:35,1201.25,1201.50,1201.00,1201.25,271,754,1025.00
06/08/2005,10:36,1201.25,1201.50,1201.00,1201.25,80,717,797.00
06/08/2005,10:37,1201.25,1201.50,1201.00,1201.25,204,405,609.00
06/08/2005,10:38,1201.25,1201.50,1201.25,1201.25,1,101,102.00
06/08/2005,10:39,1201.25,1201.50,1201.00,1201.00,5,509,514.00
06/08/2005,10:40,1201.00,1201.25,1201.00,1201.00,167,453,620.00
06/08/2005,10:41,1201.00,1201.25,1200.75,1200.75,154,453,607.00
06/08/2005,10:42,1200.75,1201.00,1200.75,1201.00,107,11,118.00
06/08/2005,10:43,1200.75,1201.00,1200.75,1200.75,19,37,56.00
06/08/2005,10:44,1201.00,1201.25,1200.75,1201.25,223,23,246.00
06/08/2005,10:45,1201.25,1201.25,1201.00,1201.25,332,14,346.00
06/08/2005,10:46,1201.00,1201.25,1201.00,1201.25,202,23,225.00
06/08/2005,10:47,1201.25,1201.75,1201.25,1201.50,612,134,746.00
06/08/2005,10:48,1201.75,1201.75,1201.25,1201.50,92,593,685.00
06/08/2005,10:49,1201.50,1201.75,1201.25,1201.50,326,136,462.00
06/08/2005,10:50,1201.25,1201.50,1201.00,1201.25,241,314,555.00
06/08/2005,10:51,1201.25,1201.25,1201.00,1201.00,175,11,186.00
06/08/2005,10:52,1201.25,1201.50,1201.00,1201.50,190,27,217.00
06/08/2005,10:53,1201.50,1201.50,1201.25,1201.25,28,112,140.00
06/08/2005,10:54,1201.25,1201.50,1201.00,1201.00,162,320,482.00
06/08/2005,10:55,1201.00,1201.25,1201.00,1201.00,131,126,257.00
06/08/2005,10:56,1201.00,1202.25,1201.00,1202.00,2270,758,3028.00
06/08/2005,10:57,1202.25,1202.25,1201.25,1201.50,1460,687,2147.00
06/08/2005,10:58,1201.75,1201.75,1201.50,1201.75,25,24,49.00
06/08/2005,10:59,1201.75,1201.75,1201.50,1201.50,21,182,203.00
06/08/2005,11:00,1201.50,1202.25,1201.50,1202.25,927,254,1181.00
06/08/2005,11:01,1202.00,1202.50,1202.00,1202.25,1103,570,1673.00
06/08/2005,11:02,1202.50,1202.50,1202.00,1202.25,21,238,259.00
06/08/2005,11:03,1202.00,1202.25,1201.75,1202.00,25,374,399.00
06/08/2005,11:04,1202.00,1202.00,1201.50,1201.75,72,574,646.00
06/08/2005,11:05,1201.75,1202.00,1201.75,1201.75,79,165,244.00
06/08/2005,11:06,1201.75,1202.00,1201.75,1202.00,35,247,282.00
06/08/2005,11:07,1202.00,1202.00,1201.50,1202.00,59,389,448.00
06/08/2005,11:08,1201.75,1201.75,1201.50,1201.50,6,563,569.00
06/08/2005,11:09,1201.50,1201.75,1201.50,1201.50,80,70,150.00
06/08/2005,11:10,1201.75,1201.75,1201.50,1201.50,33,51,84.00
06/08/2005,11:11,1201.50,1201.75,1201.50,1201.75,33,30,63.00
06/08/2005,11:12,1201.75,1202.00,1201.50,1202.00,261,360,621.00
06/08/2005,11:13,1202.00,1202.25,1201.75,1202.00,1026,239,1265.00
06/08/2005,11:14,1202.00,1202.50,1201.75,1202.50,1342,267,1609.00
06/08/2005,11:15,1202.50,1202.50,1202.00,1202.25,178,472,650.00
06/08/2005,11:16,1202.00,1202.50,1202.00,1202.00,383,364,747.00
06/08/2005,11:17,1202.25,1202.25,1201.75,1201.75,18,639,657.00
06/08/2005,11:18,1202.00,1202.00,1201.75,1201.75,109,49,158.00
06/08/2005,11:19,1202.00,1202.00,1201.00,1201.00,192,1456,1648.00
06/08/2005,11:20,1201.25,1201.50,1201.00,1201.50,386,53,439.00
06/08/2005,11:21,1201.25,1201.75,1201.25,1201.50,218,11,229.00
06/08/2005,11:22,1201.75,1201.75,1201.50,1201.50,98,97,195.00
06/08/2005,11:23,1201.50,1202.00,1201.50,1202.00,596,8,604.00
06/08/2005,11:24,1201.75,1202.00,1201.50,1201.50,50,217,267.00
06/08/2005,11:25,1201.50,1201.75,1201.50,1201.50,261,44,305.00
06/08/2005,11:26,1201.75,1201.75,1201.50,1201.50,122,36,158.00
06/08/2005,11:27,1201.75,1201.75,1201.25,1201.50,124,526,650.00
06/08/2005,11:28,1201.50,1201.75,1201.25,1201.50,395,28,423.00
06/08/2005,11:29,1201.75,1201.75,1201.50,1201.75,168,54,222.00
06/08/2005,11:30,1201.75,1201.75,1201.50,1201.75,637,21,658.00
06/08/2005,11:31,1201.75,1201.75,1201.50,1201.50,8,193,201.00
06/08/2005,11:32,1201.75,1201.75,1201.25,1201.75,247,494,741.00
06/08/2005,11:33,1201.75,1202.00,1201.50,1201.75,350,79,429.00
06/08/2005,11:34,1202.00,1202.00,1201.25,1201.25,30,293,323.00
06/08/2005,11:35,1201.25,1201.50,1201.25,1201.50,167,28,195.00
06/08/2005,11:36,1201.50,1201.75,1201.25,1201.50,273,89,362.00
06/08/2005,11:37,1201.50,1201.75,1201.50,1201.75,6,26,32.00
06/08/2005,11:38,1201.75,1201.75,1201.50,1201.75,211,6,217.00
06/08/2005,11:39,1201.75,1201.75,1201.50,1201.75,149,13,162.00
06/08/2005,11:40,1201.75,1202.25,1201.50,1202.25,1156,230,1386.00
06/08/2005,11:41,1202.25,1202.25,1201.75,1202.00,873,303,1176.00
06/08/2005,11:42,1202.00,1202.25,1202.00,1202.25,422,30,452.00
06/08/2005,11:43,1202.25,1202.25,1202.00,1202.25,100,24,124.00
06/08/2005,11:44,1202.25,1202.50,1202.00,1202.00,558,1221,1779.00
06/08/2005,11:45,1202.00,1202.00,1201.75,1201.75,12,289,301.00
06/08/2005,11:46,1202.00,1202.25,1201.75,1202.00,259,28,287.00
06/08/2005,11:47,1202.25,1202.25,1202.00,1202.25,18,4,22.00
06/08/2005,11:48,1202.25,1202.50,1202.00,1202.25,502,699,1201.00
06/08/2005,11:49,1202.25,1202.25,1202.00,1202.00,156,102,258.00
06/08/2005,11:50,1202.25,1202.50,1202.25,1202.50,389,34,423.00
06/08/2005,11:51,1202.50,1202.50,1202.25,1202.50,393,65,458.00
06/08/2005,11:52,1202.50,1202.50,1202.25,1202.50,45,16,61.00
06/08/2005,11:53,1202.50,1202.75,1202.25,1202.50,864,439,1303.00
06/08/2005,11:54,1202.50,1202.75,1202.25,1202.25,485,707,1192.00
06/08/2005,11:55,1202.25,1202.75,1202.25,1202.50,428,81,509.00
06/08/2005,11:56,1202.50,1202.50,1202.25,1202.50,193,273,466.00
06/08/2005,11:57,1202.50,1202.50,1202.25,1202.25,208,35,243.00
06/08/2005,11:58,1202.50,1202.50,1202.00,1202.25,194,759,953.00
06/08/2005,11:59,1202.00,1202.25,1201.50,1201.75,269,1619,1888.00
06/08/2005,12:00,1201.75,1201.75,1201.50,1201.50,181,458,639.00
06/08/2005,12:01,1201.50,1201.75,1201.00,1201.50,398,2099,2497.00
06/08/2005,12:02,1201.25,1201.50,1201.25,1201.25,20,144,164.00
06/08/2005,12:03,1201.25,1201.25,1201.25,1201.25,0,51,51.00
06/08/2005,12:04,1201.50,1201.75,1201.25,1201.75,697,76,773.00
06/08/2005,12:05,1201.50,1201.75,1201.50,1201.75,28,84,112.00
06/08/2005,12:06,1201.75,1201.75,1201.50,1201.50,44,57,101.00
06/08/2005,12:07,1201.75,1201.75,1201.50,1201.75,42,5,47.00
06/08/2005,12:08,1201.50,1201.75,1201.25,1201.75,718,466,1184.00
06/08/2005,12:09,1201.75,1201.75,1201.25,1201.50,3,370,373.00
06/08/2005,12:10,1201.25,1201.50,1201.00,1201.25,106,579,685.00
06/08/2005,12:11,1201.25,1201.25,1201.00,1201.00,330,289,619.00
06/08/2005,12:12,1201.00,1201.00,1200.50,1200.75,299,1551,1850.00
06/08/2005,12:13,1200.50,1200.75,1200.25,1200.50,554,1450,2004.00
06/08/2005,12:14,1200.50,1200.75,1200.50,1200.75,439,175,614.00
06/08/2005,12:15,1200.75,1201.50,1200.50,1201.00,1323,590,1913.00
06/08/2005,12:16,1201.25,1201.25,1200.50,1200.75,405,501,906.00
06/08/2005,12:17,1200.75,1201.00,1200.50,1201.00,535,60,595.00
06/08/2005,12:18,1200.75,1201.00,1200.75,1200.75,60,261,321.00
06/08/2005,12:19,1200.75,1200.75,1200.50,1200.75,160,208,368.00
06/08/2005,12:20,1200.75,1200.75,1200.50,1200.50,113,35,148.00
06/08/2005,12:21,1200.75,1200.75,1200.50,1200.50,323,153,476.00
06/08/2005,12:22,1200.50,1200.75,1200.50,1200.75,6,16,22.00
06/08/2005,12:23,1200.75,1201.00,1200.50,1200.75,386,184,570.00
06/08/2005,12:24,1200.75,1200.75,1200.50,1200.50,34,6,40.00
06/08/2005,12:25,1200.75,1201.00,1200.50,1201.00,154,39,193.00
06/08/2005,12:26,1200.75,1201.00,1200.75,1200.75,5,314,319.00
06/08/2005,12:27,1200.75,1201.00,1200.75,1200.75,30,17,47.00
06/08/2005,12:28,1201.00,1201.00,1200.75,1201.00,14,9,23.00
06/08/2005,12:29,1200.75,1201.00,1200.75,1200.75,11,213,224.00
06/08/2005,12:30,1201.00,1201.00,1200.75,1201.00,7,19,26.00
06/08/2005,12:31,1201.00,1201.00,1200.50,1200.50,53,552,605.00
06/08/2005,12:32,1200.50,1200.75,1200.50,1200.50,7,67,74.00
06/08/2005,12:33,1200.50,1200.75,1200.25,1200.50,37,691,728.00
06/08/2005,12:34,1200.50,1200.75,1200.25,1200.50,283,93,376.00
06/08/2005,12:35,1200.50,1200.50,1200.25,1200.50,363,389,752.00
06/08/2005,12:36,1200.50,1200.75,1200.25,1200.50,365,95,460.00
06/08/2005,12:37,1200.75,1200.75,1200.50,1200.50,297,30,327.00
06/08/2005,12:38,1200.75,1201.00,1200.50,1200.75,240,571,811.00
06/08/2005,12:39,1200.75,1201.00,1200.50,1200.75,282,231,513.00
06/08/2005,12:40,1200.75,1201.00,1200.75,1200.75,10,39,49.00
06/08/2005,12:41,1200.75,1201.00,1200.75,1200.75,339,161,500.00
06/08/2005,12:42,1200.75,1201.00,1200.75,1201.00,4,78,82.00
06/08/2005,12:43,1200.75,1201.00,1200.75,1200.75,1,13,14.00
06/08/2005,12:44,1200.75,1201.00,1200.50,1200.75,206,345,551.00
06/08/2005,12:45,1200.75,1200.75,1200.50,1200.50,9,576,585.00
06/08/2005,12:46,1200.25,1200.50,1200.25,1200.50,34,187,221.00
06/08/2005,12:47,1200.50,1200.75,1200.25,1200.50,243,314,557.00
06/08/2005,12:48,1200.50,1200.50,1200.25,1200.25,99,14,113.00
06/08/2005,12:49,1200.25,1200.50,1199.00,1199.25,1841,8305,10146.00
06/08/2005,12:50,1199.00,1199.50,1199.00,1199.00,772,977,1749.00
06/08/2005,12:51,1199.00,1199.25,1198.50,1198.50,496,1799,2295.00
06/08/2005,12:52,1198.50,1198.75,1198.00,1198.25,1572,3654,5226.00
06/08/2005,12:53,1198.50,1198.75,1198.25,1198.75,979,339,1318.00
06/08/2005,12:54,1198.50,1198.75,1197.75,1197.75,223,5512,5735.00
06/08/2005,12:55,1197.75,1197.75,1196.75,1197.00,1700,6633,8333.00
06/08/2005,12:56,1197.00,1198.00,1196.75,1198.00,3343,2305,5648.00
06/08/2005,12:57,1198.00,1198.00,1197.25,1197.50,677,1559,2236.00
06/08/2005,12:58,1197.75,1198.00,1197.50,1197.75,387,198,585.00
06/08/2005,12:59,1197.75,1198.00,1197.50,1197.75,502,281,783.00
06/08/2005,13:00,1198.00,1198.25,1197.75,1198.25,1731,266,1997.00
06/08/2005,13:01,1198.00,1198.25,1197.50,1197.50,880,1609,2489.00
06/08/2005,13:02,1197.50,1197.75,1197.25,1197.25,519,569,1088.00
06/08/2005,13:03,1197.50,1197.50,1196.75,1197.00,677,2178,2855.00
06/08/2005,13:04,1196.75,1197.25,1196.25,1196.50,1403,3743,5146.00
06/08/2005,13:05,1196.50,1196.75,1196.00,1196.50,1971,2877,4848.00
06/08/2005,13:06,1196.50,1196.75,1195.50,1196.00,1597,3392,4989.00
06/08/2005,13:07,1195.75,1196.25,1195.50,1196.00,3484,2403,5887.00
06/08/2005,13:08,1196.00,1196.75,1195.75,1196.50,2269,811,3080.00
06/08/2005,13:09,1196.50,1196.75,1195.75,1196.00,1221,1627,2848.00
06/08/2005,13:10,1196.00,1196.25,1195.75,1196.25,630,508,1138.00
06/08/2005,13:11,1196.00,1196.25,1195.25,1195.50,127,3807,3934.00
06/08/2005,13:12,1195.50,1195.75,1194.75,1195.25,2393,4403,6796.00
06/08/2005,13:13,1195.25,1195.25,1194.75,1195.00,2196,2983,5179.00
06/08/2005,13:14,1195.00,1195.50,1194.75,1195.25,1154,1340,2494.00
06/08/2005,13:15,1195.25,1196.00,1195.00,1195.75,1502,993,2495.00
06/08/2005,13:16,1196.00,1196.00,1195.50,1195.75,457,1254,1711.00
06/08/2005,13:17,1195.50,1196.00,1195.50,1196.00,1886,340,2226.00
06/08/2005,13:18,1196.00,1196.00,1195.50,1196.00,730,350,1080.00
06/08/2005,13:19,1196.00,1196.25,1195.75,1196.25,1870,216,2086.00
06/08/2005,13:20,1196.00,1196.25,1195.75,1196.00,422,1017,1439.00
06/08/2005,13:21,1196.00,1196.00,1195.50,1195.50,435,1103,1538.00
06/08/2005,13:22,1195.75,1196.25,1195.75,1196.25,895,47,942.00
06/08/2005,13:23,1196.25,1196.75,1195.75,1196.25,2025,870,2895.00
06/08/2005,13:24,1196.50,1196.50,1196.25,1196.50,207,76,283.00
06/08/2005,13:25,1196.25,1196.50,1196.00,1196.25,1140,404,1544.00
06/08/2005,13:26,1196.25,1196.75,1196.25,1196.25,589,500,1089.00
06/08/2005,13:27,1196.25,1196.50,1195.75,1196.00,690,1412,2102.00
06/08/2005,13:28,1196.00,1196.50,1196.00,1196.25,375,1114,1489.00
06/08/2005,13:29,1196.00,1196.25,1195.75,1196.25,505,515,1020.00
06/08/2005,13:30,1196.25,1196.25,1196.00,1196.25,344,412,756.00
06/08/2005,13:31,1196.00,1196.00,1195.00,1195.00,425,4058,4483.00
06/08/2005,13:32,1195.00,1195.50,1195.00,1195.00,761,1136,1897.00
06/08/2005,13:33,1195.25,1195.75,1195.00,1195.75,879,108,987.00
06/08/2005,13:34,1195.75,1195.75,1195.25,1195.25,295,623,918.00
06/08/2005,13:35,1195.25,1195.75,1195.25,1195.50,525,1915,2440.00
06/08/2005,13:36,1195.50,1195.75,1195.25,1195.75,750,109,859.00
06/08/2005,13:37,1195.50,1195.75,1195.50,1195.75,811,113,924.00
06/08/2005,13:38,1195.75,1195.75,1195.25,1195.75,252,529,781.00
06/08/2005,13:39,1195.75,1195.75,1195.25,1195.50,96,254,350.00
06/08/2005,13:40,1195.50,1196.75,1195.50,1196.50,3102,459,3561.00
06/08/2005,13:41,1196.75,1196.75,1196.25,1196.50,530,485,1015.00
06/08/2005,13:42,1196.50,1196.75,1196.00,1196.75,514,750,1264.00
06/08/2005,13:43,1196.75,1196.75,1196.50,1196.75,371,49,420.00
06/08/2005,13:44,1196.75,1196.75,1196.25,1196.25,764,383,1147.00
06/08/2005,13:45,1196.25,1196.25,1195.75,1195.75,264,2145,2409.00
06/08/2005,13:46,1195.75,1196.25,1195.75,1196.00,1049,420,1469.00
06/08/2005,13:47,1195.75,1196.00,1195.25,1195.50,327,1763,2090.00
06/08/2005,13:48,1195.50,1195.50,1195.00,1195.50,265,835,1100.00
06/08/2005,13:49,1195.25,1195.50,1195.25,1195.25,28,707,735.00
06/08/2005,13:50,1195.25,1195.50,1194.50,1194.50,211,3543,3754.00
06/08/2005,13:51,1194.50,1194.75,1194.25,1194.75,2919,2401,5320.00
06/08/2005,13:52,1194.75,1194.75,1194.25,1194.50,789,788,1577.00
06/08/2005,13:53,1194.75,1195.50,1194.50,1195.25,3301,466,3767.00
06/08/2005,13:54,1195.00,1195.25,1194.75,1195.00,662,535,1197.00
06/08/2005,13:55,1195.00,1195.25,1194.50,1194.75,840,842,1682.00
06/08/2005,13:56,1194.50,1195.00,1194.50,1194.75,570,12,582.00
06/08/2005,13:57,1194.75,1195.00,1194.25,1194.25,108,1126,1234.00
06/08/2005,13:58,1194.50,1194.75,1194.00,1194.50,854,1638,2492.00
06/08/2005,13:59,1194.50,1194.50,1194.00,1194.50,782,701,1483.00
06/08/2005,14:00,1194.50,1194.50,1194.00,1194.25,64,961,1025.00
06/08/2005,14:01,1194.25,1194.25,1193.75,1194.25,854,2348,3202.00
06/08/2005,14:02,1194.25,1194.50,1194.00,1194.00,649,449,1098.00
06/08/2005,14:03,1194.25,1194.50,1194.00,1194.25,399,424,823.00
06/08/2005,14:04,1194.25,1194.25,1193.75,1193.75,381,1523,1904.00
06/08/2005,14:05,1194.00,1194.25,1193.50,1194.25,1169,1260,2429.00
06/08/2005,14:06,1194.00,1194.50,1194.00,1194.25,796,497,1293.00
06/08/2005,14:07,1194.25,1194.75,1194.25,1194.50,889,384,1273.00
06/08/2005,14:08,1194.50,1195.00,1194.50,1194.75,1238,1035,2273.00
06/08/2005,14:09,1194.75,1194.75,1194.50,1194.75,275,69,344.00
06/08/2005,14:10,1194.75,1194.75,1194.25,1194.75,764,848,1612.00
06/08/2005,14:11,1194.50,1194.75,1194.25,1194.75,224,1809,2033.00
06/08/2005,14:12,1194.75,1195.00,1194.50,1194.75,709,64,773.00
06/08/2005,14:13,1194.75,1195.50,1194.75,1195.25,3500,628,4128.00
06/08/2005,14:14,1195.25,1195.50,1194.75,1195.25,1201,992,2193.00
06/08/2005,14:15,1195.25,1195.50,1195.00,1195.00,365,925,1290.00
06/08/2005,14:16,1195.00,1195.25,1195.00,1195.00,70,270,340.00
06/08/2005,14:17,1195.00,1195.25,1194.75,1194.75,214,456,670.00
06/08/2005,14:18,1194.75,1195.00,1194.75,1194.75,256,103,359.00
06/08/2005,14:19,1195.00,1195.25,1194.75,1195.25,711,283,994.00
06/08/2005,14:20,1195.25,1195.25,1195.00,1195.25,52,4,56.00
06/08/2005,14:21,1195.25,1195.50,1195.00,1195.50,1724,17,1741.00
06/08/2005,14:22,1195.50,1195.50,1194.75,1194.75,93,1135,1228.00
06/08/2005,14:23,1195.00,1195.25,1194.50,1194.75,920,899,1819.00
06/08/2005,14:24,1194.75,1195.00,1194.75,1195.00,185,264,449.00
06/08/2005,14:25,1194.75,1195.00,1194.75,1195.00,154,518,672.00
06/08/2005,14:26,1194.75,1195.25,1194.75,1195.25,1341,53,1394.00
06/08/2005,14:27,1195.00,1195.50,1194.75,1195.00,1097,1266,2363.00
06/08/2005,14:28,1194.75,1195.00,1194.50,1194.75,132,1257,1389.00
06/08/2005,14:29,1194.75,1194.75,1194.50,1194.75,299,24,323.00
06/08/2005,14:30,1194.75,1194.75,1194.50,1194.75,176,139,315.00
06/08/2005,14:31,1194.75,1194.75,1194.50,1194.75,390,108,498.00
06/08/2005,14:32,1194.75,1194.75,1194.25,1194.50,661,913,1574.00
06/08/2005,14:33,1194.50,1194.75,1194.25,1194.50,1152,1196,2348.00
06/08/2005,14:34,1194.50,1194.75,1194.50,1194.50,469,73,542.00
06/08/2005,14:35,1194.50,1194.75,1194.25,1194.50,376,409,785.00
06/08/2005,14:36,1194.50,1194.50,1194.25,1194.50,106,14,120.00
06/08/2005,14:37,1194.50,1194.75,1194.50,1194.50,656,363,1019.00
06/08/2005,14:38,1194.75,1194.75,1194.25,1194.50,30,957,987.00
06/08/2005,14:39,1194.25,1194.75,1194.25,1194.75,505,63,568.00
06/08/2005,14:40,1194.75,1195.50,1194.75,1195.25,2562,471,3033.00
06/08/2005,14:41,1195.25,1195.25,1195.00,1195.25,491,349,840.00
06/08/2005,14:42,1195.25,1195.50,1195.00,1195.00,1506,589,2095.00
06/08/2005,14:43,1195.25,1195.25,1194.75,1194.75,357,2230,2587.00
06/08/2005,14:44,1194.75,1195.00,1194.75,1195.00,171,432,603.00
06/08/2005,14:45,1195.00,1195.25,1194.75,1195.00,335,151,486.00
06/08/2005,14:46,1195.00,1195.25,1194.75,1195.25,824,36,860.00
06/08/2005,14:47,1195.25,1195.75,1195.00,1195.25,2489,1690,4179.00
06/08/2005,14:48,1195.25,1195.75,1195.00,1195.50,1654,1963,3617.00
06/08/2005,14:49,1195.50,1195.75,1195.25,1195.75,1628,112,1740.00
06/08/2005,14:50,1195.50,1196.25,1195.50,1196.25,3086,316,3402.00
06/08/2005,14:51,1196.25,1196.50,1196.00,1196.50,2981,1307,4288.00
06/08/2005,14:52,1196.50,1196.50,1196.00,1196.00,471,2018,2489.00
06/08/2005,14:53,1196.00,1196.25,1195.75,1196.00,493,1669,2162.00
06/08/2005,14:54,1196.00,1196.25,1195.75,1195.75,82,1069,1151.00
06/08/2005,14:55,1196.00,1196.00,1195.75,1196.00,19,243,262.00
06/08/2005,14:56,1196.00,1196.00,1195.50,1195.50,144,1170,1314.00
06/08/2005,14:57,1195.75,1195.75,1195.50,1195.50,175,325,500.00
06/08/2005,14:58,1195.50,1195.75,1195.25,1195.50,871,1068,1939.00
06/08/2005,14:59,1195.50,1195.75,1195.25,1195.50,428,1076,1504.00
06/08/2005,15:00,1195.50,1195.75,1195.25,1195.50,1640,2151,3791.00
06/08/2005,15:01,1195.50,1196.00,1195.25,1195.75,2769,1513,4282.00
06/08/2005,15:02,1195.75,1195.75,1195.50,1195.50,453,440,893.00
06/08/2005,15:03,1195.75,1196.00,1195.50,1196.00,1110,57,1167.00
06/08/2005,15:04,1196.00,1196.25,1195.75,1196.25,2215,593,2808.00
06/08/2005,15:05,1196.25,1196.75,1196.00,1196.50,2237,260,2497.00
06/08/2005,15:06,1196.50,1196.75,1196.25,1196.50,211,683,894.00
06/08/2005,15:07,1196.25,1196.50,1196.25,1196.25,27,520,547.00
06/08/2005,15:08,1196.25,1196.50,1196.00,1196.25,223,1179,1402.00
06/08/2005,15:09,1196.25,1196.50,1196.00,1196.25,838,60,898.00
06/08/2005,15:10,1196.25,1196.50,1196.25,1196.25,412,1567,1979.00
06/08/2005,15:11,1196.50,1196.50,1196.25,1196.25,334,401,735.00
06/08/2005,15:12,1196.50,1196.50,1196.25,1196.25,18,557,575.00
06/08/2005,15:13,1196.25,1196.50,1196.00,1196.50,1235,507,1742.00
06/08/2005,15:14,1196.50,1196.75,1196.25,1196.25,1872,896,2768.00
06/08/2005,15:15,1196.25,1196.50,1195.75,1196.00,2188,2844,5032.00
06/08/2005,15:16,1195.75,1195.75,1195.75,1195.75,0,82,82.00
06/08/2005,15:31,1195.75,1195.75,1195.50,1195.75,72,146,218.00
06/08/2005,15:32,1195.50,1196.00,1195.50,1195.75,60,37,97.00
06/08/2005,15:33,1195.75,1195.75,1195.50,1195.50,2,132,134.00
06/08/2005,15:34,1195.75,1195.75,1195.50,1195.75,89,3,92.00
06/08/2005,15:35,1195.50,1195.75,1195.50,1195.75,3,12,15.00
06/08/2005,15:36,1195.75,1196.00,1195.75,1195.75,30,3,33.00
06/08/2005,15:37,1195.75,1195.75,1195.75,1195.75,0,40,40.00
06/08/2005,15:38,1195.75,1195.75,1195.50,1195.50,0,67,67.00
06/08/2005,15:39,1195.75,1195.75,1195.50,1195.75,5,3,8.00
06/08/2005,15:40,1195.75,1195.75,1195.75,1195.75,43,0,43.00
06/08/2005,15:41,1195.75,1195.75,1195.75,1195.75,13,0,13.00
06/08/2005,15:42,1195.75,1195.75,1195.75,1195.75,23,0,23.00
06/08/2005,15:43,1195.50,1195.50,1195.50,1195.50,0,15,15.00
06/08/2005,15:44,1195.75,1196.00,1195.75,1195.75,124,3,127.00
06/08/2005,15:46,1196.00,1196.00,1196.00,1196.00,45,0,45.00
06/08/2005,15:47,1196.25,1196.25,1196.00,1196.00,1,35,36.00
06/08/2005,15:48,1196.00,1196.00,1196.00,1196.00,0,14,14.00
06/08/2005,15:50,1196.00,1196.00,1196.00,1196.00,0,78,78.00
06/08/2005,15:51,1196.00,1196.00,1196.00,1196.00,0,23,23.00
06/08/2005,15:53,1196.00,1196.00,1196.00,1196.00,0,5,5.00
06/08/2005,15:54,1196.00,1196.00,1196.00,1196.00,0,22,22.00
06/08/2005,15:55,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,15:56,1196.00,1196.00,1195.75,1195.75,0,6,6.00
06/08/2005,15:58,1196.00,1196.00,1195.50,1195.75,54,161,215.00
06/08/2005,15:59,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,16:00,1195.75,1195.75,1195.75,1195.75,30,0,30.00
06/08/2005,17:01,1196.25,1196.25,1196.00,1196.00,5,47,52.00
06/08/2005,17:02,1195.75,1196.00,1195.75,1196.00,10,1,11.00
06/08/2005,17:03,1195.75,1195.75,1195.50,1195.50,0,82,82.00
06/08/2005,17:04,1195.75,1195.75,1195.50,1195.75,4,118,122.00
06/08/2005,17:05,1195.75,1195.75,1195.75,1195.75,27,0,27.00
06/08/2005,17:06,1195.75,1195.75,1195.75,1195.75,6,0,6.00
06/08/2005,17:07,1195.75,1196.00,1195.75,1195.75,4,1,5.00
06/08/2005,17:08,1195.50,1195.50,1195.50,1195.50,0,151,151.00
06/08/2005,17:09,1195.50,1195.50,1195.50,1195.50,0,26,26.00
06/08/2005,17:10,1195.25,1195.50,1195.25,1195.50,3,2,5.00
06/08/2005,17:11,1195.50,1195.50,1195.50,1195.50,2,0,2.00
06/08/2005,17:12,1195.25,1195.25,1195.25,1195.25,0,69,69.00
06/08/2005,17:13,1195.50,1195.50,1195.50,1195.50,11,0,11.00
06/08/2005,17:14,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,17:17,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/08/2005,17:18,1195.50,1195.75,1195.50,1195.75,7,1,8.00
06/08/2005,17:19,1195.75,1195.75,1195.75,1195.75,30,0,30.00
06/08/2005,17:20,1195.75,1195.75,1195.75,1195.75,6,0,6.00
06/08/2005,17:22,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/08/2005,17:24,1195.75,1195.75,1195.75,1195.75,11,0,11.00
06/08/2005,17:25,1195.75,1195.75,1195.75,1195.75,5,0,5.00
06/08/2005,17:28,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,17:29,1195.75,1195.75,1195.75,1195.75,5,0,5.00
06/08/2005,17:30,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/08/2005,17:31,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/08/2005,17:33,1195.75,1195.75,1195.75,1195.75,14,0,14.00
06/08/2005,17:34,1195.75,1195.75,1195.75,1195.75,15,0,15.00
06/08/2005,17:36,1195.75,1195.75,1195.75,1195.75,6,0,6.00
06/08/2005,17:38,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/08/2005,17:39,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,17:40,1195.75,1195.75,1195.50,1195.50,1,1,2.00
06/08/2005,17:41,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/08/2005,17:44,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/08/2005,17:45,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/08/2005,17:46,1195.50,1195.50,1195.50,1195.50,0,35,35.00
06/08/2005,17:50,1195.50,1195.50,1195.50,1195.50,0,5,5.00
06/08/2005,17:51,1195.50,1195.50,1195.50,1195.50,0,2,2.00
06/08/2005,17:52,1195.50,1195.50,1195.50,1195.50,0,2,2.00
06/08/2005,17:55,1195.75,1195.75,1195.50,1195.75,4,3,7.00
06/08/2005,17:56,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/08/2005,17:59,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/08/2005,18:00,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/08/2005,18:03,1195.75,1195.75,1195.75,1195.75,41,0,41.00
06/08/2005,18:05,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,18:08,1195.75,1195.75,1195.75,1195.75,35,0,35.00
06/08/2005,18:15,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/08/2005,18:26,1195.50,1195.50,1195.50,1195.50,0,20,20.00
06/08/2005,18:27,1195.50,1195.50,1195.50,1195.50,0,5,5.00
06/08/2005,18:29,1195.50,1195.50,1195.25,1195.25,0,15,15.00
06/08/2005,18:30,1195.25,1195.25,1195.25,1195.25,0,1,1.00
06/08/2005,18:31,1195.25,1195.50,1195.25,1195.50,1,1,2.00
06/08/2005,18:32,1195.50,1195.50,1195.25,1195.25,2,1,3.00
06/08/2005,18:35,1195.25,1195.25,1195.25,1195.25,0,1,1.00
06/08/2005,18:42,1195.25,1195.50,1195.25,1195.50,1,24,25.00
06/08/2005,18:44,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/08/2005,18:45,1195.50,1195.50,1195.50,1195.50,10,0,10.00
06/08/2005,18:46,1195.25,1195.25,1195.25,1195.25,0,6,6.00
06/08/2005,18:47,1195.50,1195.50,1195.50,1195.50,44,0,44.00
06/08/2005,18:48,1195.50,1195.50,1195.50,1195.50,5,0,5.00
06/08/2005,18:49,1195.50,1195.50,1195.50,1195.50,18,0,18.00
06/08/2005,18:53,1195.50,1195.50,1195.50,1195.50,3,0,3.00
06/08/2005,18:55,1195.50,1195.50,1195.50,1195.50,3,0,3.00
06/08/2005,18:56,1195.50,1195.50,1195.25,1195.50,31,9,40.00
06/08/2005,18:57,1195.25,1195.25,1195.25,1195.25,0,1,1.00
06/08/2005,18:59,1195.50,1195.50,1195.50,1195.50,7,0,7.00
06/08/2005,19:01,1195.25,1195.25,1195.25,1195.25,0,3,3.00
06/08/2005,19:03,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/08/2005,19:16,1195.50,1195.50,1195.50,1195.50,2,0,2.00
06/08/2005,19:19,1195.25,1195.50,1195.25,1195.50,1,4,5.00
06/08/2005,19:20,1195.50,1195.50,1195.50,1195.50,2,0,2.00
06/08/2005,19:22,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/08/2005,19:23,1195.50,1195.50,1195.50,1195.50,3,0,3.00
06/08/2005,19:24,1195.50,1195.50,1195.50,1195.50,21,0,21.00
06/08/2005,19:26,1195.25,1195.75,1195.25,1195.75,1,1,2.00
06/08/2005,19:27,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/08/2005,19:28,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,19:29,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/08/2005,19:31,1195.75,1195.75,1195.75,1195.75,5,0,5.00
06/08/2005,19:32,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,19:34,1195.75,1195.75,1195.50,1195.50,1,1,2.00
06/08/2005,19:35,1195.50,1195.50,1195.50,1195.50,0,3,3.00
06/08/2005,19:36,1195.50,1195.50,1195.50,1195.50,0,9,9.00
06/08/2005,19:37,1195.50,1195.75,1195.50,1195.75,2,4,6.00
06/08/2005,19:38,1195.75,1195.75,1195.75,1195.75,5,0,5.00
06/08/2005,19:39,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/08/2005,19:41,1195.75,1195.75,1195.50,1195.75,4,2,6.00
06/08/2005,19:42,1195.50,1195.75,1195.50,1195.75,1,1,2.00
06/08/2005,19:43,1195.50,1195.75,1195.50,1195.75,4,4,8.00
06/08/2005,19:48,1195.50,1195.50,1195.50,1195.50,0,11,11.00
06/08/2005,19:51,1195.75,1195.75,1195.75,1195.75,5,0,5.00
06/08/2005,20:03,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/08/2005,20:06,1195.50,1195.75,1195.50,1195.75,6,18,24.00
06/08/2005,20:08,1195.50,1195.50,1195.50,1195.50,0,19,19.00
06/08/2005,20:09,1195.50,1195.50,1195.50,1195.50,0,7,7.00
06/08/2005,20:15,1195.75,1195.75,1195.25,1195.75,3,2,5.00
06/08/2005,20:16,1195.75,1195.75,1195.75,1195.75,4,0,4.00
06/08/2005,20:17,1195.50,1195.75,1195.50,1195.75,2,7,9.00
06/08/2005,20:18,1195.75,1195.75,1195.50,1195.50,3,10,13.00
06/08/2005,20:19,1195.50,1195.50,1195.50,1195.50,0,2,2.00
06/08/2005,20:20,1195.50,1195.50,1195.50,1195.50,0,2,2.00
06/08/2005,20:26,1195.50,1195.50,1195.50,1195.50,0,7,7.00
06/08/2005,20:33,1195.75,1195.75,1195.75,1195.75,37,0,37.00
06/08/2005,20:36,1196.00,1196.00,1196.00,1196.00,49,0,49.00
06/08/2005,20:37,1196.00,1196.00,1195.75,1195.75,19,1,20.00
06/08/2005,20:42,1195.75,1195.75,1195.75,1195.75,0,2,2.00
06/08/2005,20:43,1196.00,1196.00,1196.00,1196.00,3,0,3.00
06/08/2005,20:44,1196.00,1196.00,1196.00,1196.00,2,0,2.00
06/08/2005,20:46,1196.00,1196.25,1196.00,1196.25,19,0,19.00
06/08/2005,20:47,1196.25,1196.25,1196.25,1196.25,4,0,4.00
06/08/2005,20:48,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/08/2005,20:49,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,20:51,1196.25,1196.25,1196.25,1196.25,30,0,30.00
06/08/2005,20:54,1196.25,1196.25,1196.25,1196.25,5,0,5.00
06/08/2005,20:57,1196.25,1196.25,1196.25,1196.25,10,0,10.00
06/08/2005,20:58,1196.25,1196.25,1196.25,1196.25,10,0,10.00
06/08/2005,20:59,1196.25,1196.25,1196.00,1196.00,1,2,3.00
06/08/2005,21:01,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/08/2005,21:02,1196.25,1196.25,1196.25,1196.25,51,0,51.00
06/08/2005,21:03,1196.25,1196.25,1196.25,1196.25,10,0,10.00
06/08/2005,21:04,1196.25,1196.25,1196.25,1196.25,4,0,4.00
06/08/2005,21:09,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/08/2005,21:10,1196.25,1196.25,1196.25,1196.25,22,0,22.00
06/08/2005,21:12,1196.25,1196.25,1196.25,1196.25,3,0,3.00
06/08/2005,21:13,1196.25,1196.25,1196.25,1196.25,2,0,2.00
06/08/2005,21:14,1196.25,1196.25,1196.25,1196.25,4,0,4.00
06/08/2005,21:16,1196.25,1196.25,1196.25,1196.25,2,0,2.00
06/08/2005,21:17,1196.50,1196.50,1196.50,1196.50,3,0,3.00
06/08/2005,21:18,1196.25,1196.25,1196.25,1196.25,0,3,3.00
06/08/2005,21:19,1196.25,1196.25,1196.25,1196.25,0,4,4.00
06/08/2005,21:21,1196.50,1196.50,1196.50,1196.50,12,0,12.00
06/08/2005,21:23,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/08/2005,21:24,1196.25,1196.50,1196.25,1196.25,2,3,5.00
06/08/2005,21:30,1196.50,1196.50,1196.50,1196.50,5,0,5.00
06/08/2005,21:32,1196.50,1196.50,1196.25,1196.50,4,3,7.00
06/08/2005,21:33,1196.50,1196.50,1196.25,1196.25,3,3,6.00
06/08/2005,21:39,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/08/2005,21:45,1196.50,1196.50,1196.50,1196.50,6,0,6.00
06/08/2005,21:46,1196.25,1196.50,1196.25,1196.50,4,2,6.00
06/08/2005,21:50,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/08/2005,21:51,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/08/2005,21:52,1196.25,1196.50,1196.25,1196.50,1,1,2.00
06/08/2005,21:56,1196.25,1196.25,1196.25,1196.25,0,9,9.00
06/08/2005,21:57,1196.25,1196.25,1196.25,1196.25,0,7,7.00
06/08/2005,22:08,1196.25,1196.25,1196.25,1196.25,0,8,8.00
06/08/2005,22:09,1196.25,1196.25,1196.25,1196.25,0,22,22.00
06/08/2005,22:14,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,22:15,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,22:16,1196.00,1196.00,1196.00,1196.00,0,4,4.00
06/08/2005,22:18,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,22:27,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/08/2005,22:28,1196.25,1196.25,1196.25,1196.25,8,0,8.00
06/08/2005,22:31,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/08/2005,22:34,1196.00,1196.00,1196.00,1196.00,0,5,5.00
06/08/2005,22:36,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,22:38,1196.25,1196.25,1196.00,1196.25,2,1,3.00
06/08/2005,22:39,1196.00,1196.25,1196.00,1196.25,3,3,6.00
06/08/2005,22:41,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/08/2005,22:42,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/08/2005,22:43,1196.25,1196.25,1196.25,1196.25,3,0,3.00
06/08/2005,22:48,1196.25,1196.25,1196.25,1196.25,2,0,2.00
06/08/2005,22:50,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,22:54,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,22:56,1196.25,1196.25,1196.25,1196.25,4,0,4.00
06/08/2005,22:58,1196.25,1196.25,1196.25,1196.25,9,0,9.00
06/08/2005,22:59,1196.25,1196.25,1196.25,1196.25,8,0,8.00
06/08/2005,23:00,1196.25,1196.25,1196.25,1196.25,4,0,4.00
06/08/2005,23:01,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/08/2005,23:03,1196.25,1196.25,1196.25,1196.25,15,0,15.00
06/08/2005,23:05,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,23:06,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/08/2005,23:10,1196.00,1196.00,1196.00,1196.00,0,7,7.00
06/08/2005,23:12,1196.00,1196.00,1196.00,1196.00,0,5,5.00
06/08/2005,23:14,1196.00,1196.00,1196.00,1196.00,0,3,3.00
06/08/2005,23:15,1196.00,1196.00,1196.00,1196.00,0,11,11.00
06/08/2005,23:17,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/08/2005,23:18,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/08/2005,23:19,1195.75,1195.75,1195.75,1195.75,0,5,5.00
06/08/2005,23:20,1195.75,1195.75,1195.75,1195.75,0,20,20.00
06/08/2005,23:25,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/08/2005,23:30,1195.75,1195.75,1195.75,1195.75,0,10,10.00
06/08/2005,23:31,1195.75,1195.75,1195.75,1195.75,0,2,2.00
06/08/2005,23:33,1196.00,1196.00,1196.00,1196.00,5,0,5.00
06/08/2005,23:36,1195.75,1195.75,1195.75,1195.75,0,10,10.00
06/08/2005,23:40,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/08/2005,23:41,1196.00,1196.00,1195.75,1195.75,1,2,3.00
06/08/2005,23:53,1195.75,1195.75,1195.75,1195.75,0,2,2.00
06/08/2005,23:58,1196.00,1196.00,1196.00,1196.00,211,0,211.00
06/09/2005,00:04,1196.00,1196.00,1196.00,1196.00,7,0,7.00
06/09/2005,00:05,1196.00,1196.00,1196.00,1196.00,5,0,5.00
06/09/2005,00:06,1196.00,1196.00,1195.75,1195.75,2,5,7.00
06/09/2005,00:07,1196.00,1196.00,1196.00,1196.00,2,0,2.00
06/09/2005,00:08,1195.75,1195.75,1195.75,1195.75,0,3,3.00
06/09/2005,00:09,1196.00,1196.00,1196.00,1196.00,15,0,15.00
06/09/2005,00:22,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/09/2005,00:36,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/09/2005,00:37,1196.00,1196.00,1196.00,1196.00,5,0,5.00
06/09/2005,00:39,1196.25,1196.25,1196.25,1196.25,2,0,2.00
06/09/2005,00:46,1196.00,1196.00,1195.75,1195.75,0,16,16.00
06/09/2005,00:50,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/09/2005,00:52,1196.00,1196.25,1196.00,1196.00,6,5,11.00
06/09/2005,00:53,1196.25,1196.25,1196.00,1196.00,15,17,32.00
06/09/2005,00:54,1196.25,1196.25,1195.75,1195.75,22,26,48.00
06/09/2005,00:55,1196.00,1196.25,1196.00,1196.00,2,1,3.00
06/09/2005,00:56,1196.25,1196.50,1196.00,1196.00,83,108,191.00
06/09/2005,00:57,1196.25,1196.50,1195.75,1195.75,43,43,86.00
06/09/2005,00:58,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/09/2005,01:01,1196.00,1196.00,1196.00,1196.00,2,0,2.00
06/09/2005,01:05,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/09/2005,01:06,1196.00,1196.00,1196.00,1196.00,4,0,4.00
06/09/2005,01:08,1195.75,1195.75,1195.75,1195.75,0,20,20.00
06/09/2005,01:10,1196.00,1196.00,1195.75,1196.00,2,1,3.00
06/09/2005,01:11,1195.75,1195.75,1195.75,1195.75,0,41,41.00
06/09/2005,01:14,1195.75,1195.75,1195.75,1195.75,0,3,3.00
06/09/2005,01:15,1195.75,1195.75,1195.75,1195.75,0,10,10.00
06/09/2005,01:16,1195.75,1195.75,1195.75,1195.75,0,7,7.00
06/09/2005,01:18,1195.50,1195.50,1195.50,1195.50,0,4,4.00
06/09/2005,01:20,1195.50,1195.50,1195.50,1195.50,0,62,62.00
06/09/2005,01:22,1195.50,1195.50,1195.50,1195.50,0,15,15.00
06/09/2005,01:23,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/09/2005,01:25,1195.50,1195.50,1195.50,1195.50,0,3,3.00
06/09/2005,01:27,1195.25,1195.25,1195.25,1195.25,0,84,84.00
06/09/2005,01:28,1195.25,1195.25,1195.00,1195.00,0,32,32.00
06/09/2005,01:29,1195.00,1195.00,1194.75,1194.75,0,100,100.00
06/09/2005,01:30,1195.25,1195.25,1195.00,1195.00,1,1,2.00
06/09/2005,01:31,1195.00,1195.00,1195.00,1195.00,0,47,47.00
06/09/2005,01:32,1195.00,1195.00,1195.00,1195.00,0,25,25.00
06/09/2005,01:34,1195.00,1195.00,1195.00,1195.00,0,7,7.00
06/09/2005,01:35,1195.00,1195.00,1195.00,1195.00,0,1,1.00
06/09/2005,01:37,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/09/2005,01:41,1195.25,1195.25,1195.25,1195.25,2,0,2.00
06/09/2005,01:42,1195.25,1195.25,1195.25,1195.25,3,0,3.00
06/09/2005,01:43,1195.25,1195.25,1195.25,1195.25,83,0,83.00
06/09/2005,01:44,1195.25,1195.25,1195.25,1195.25,10,0,10.00
06/09/2005,01:45,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/09/2005,01:47,1195.25,1195.25,1195.25,1195.25,42,0,42.00
06/09/2005,01:48,1195.25,1195.25,1195.25,1195.25,11,0,11.00
06/09/2005,01:49,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/09/2005,01:50,1195.25,1195.25,1195.25,1195.25,2,0,2.00
06/09/2005,01:51,1195.25,1195.25,1195.25,1195.25,5,0,5.00
06/09/2005,01:52,1195.25,1195.25,1195.25,1195.25,17,0,17.00
06/09/2005,01:53,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/09/2005,01:55,1195.25,1195.25,1195.00,1195.00,8,33,41.00
06/09/2005,01:56,1194.75,1195.00,1194.75,1195.00,3,14,17.00
06/09/2005,01:57,1194.75,1194.75,1194.75,1194.75,0,98,98.00
06/09/2005,01:58,1194.50,1194.75,1194.25,1194.25,31,220,251.00
06/09/2005,01:59,1194.25,1194.50,1194.00,1194.50,61,135,196.00
06/09/2005,02:00,1194.50,1194.50,1194.25,1194.50,12,3,15.00
06/09/2005,02:01,1194.75,1194.75,1194.50,1194.50,5,26,31.00
06/09/2005,02:02,1194.25,1194.25,1193.75,1194.00,148,166,314.00
06/09/2005,02:03,1194.00,1194.25,1193.75,1193.75,6,151,157.00
06/09/2005,02:04,1193.75,1193.75,1193.50,1193.75,165,3,168.00
06/09/2005,02:05,1194.00,1194.00,1194.00,1194.00,76,0,76.00
06/09/2005,02:06,1194.00,1194.25,1194.00,1194.25,112,0,112.00
06/09/2005,02:07,1194.25,1194.50,1194.25,1194.50,243,0,243.00
06/09/2005,02:08,1194.50,1194.50,1194.25,1194.25,40,3,43.00
06/09/2005,02:09,1194.25,1194.50,1194.25,1194.25,23,18,41.00
06/09/2005,02:10,1194.25,1194.25,1194.25,1194.25,0,75,75.00
06/09/2005,02:11,1194.25,1194.25,1194.00,1194.00,0,61,61.00
06/09/2005,02:12,1194.25,1194.25,1194.25,1194.25,9,0,9.00
06/09/2005,02:14,1194.25,1194.50,1194.25,1194.50,82,0,82.00
06/09/2005,02:15,1194.50,1194.50,1194.25,1194.25,100,1,101.00
06/09/2005,02:17,1194.50,1194.50,1194.50,1194.50,24,0,24.00
06/09/2005,02:18,1194.50,1194.50,1194.50,1194.50,121,0,121.00
06/09/2005,02:19,1194.25,1194.25,1194.00,1194.25,6,115,121.00
06/09/2005,02:20,1194.25,1194.25,1194.00,1194.00,2,139,141.00
06/09/2005,02:21,1194.00,1194.25,1193.75,1194.00,62,63,125.00
06/09/2005,02:22,1194.00,1194.00,1194.00,1194.00,32,0,32.00
06/09/2005,02:23,1194.00,1194.25,1194.00,1194.25,22,0,22.00
06/09/2005,02:24,1194.00,1194.00,1194.00,1194.00,0,66,66.00
06/09/2005,02:25,1194.00,1194.25,1194.00,1194.25,6,1,7.00
06/09/2005,02:26,1194.00,1194.25,1194.00,1194.25,6,32,38.00
06/09/2005,02:27,1194.25,1194.25,1194.00,1194.00,5,6,11.00
06/09/2005,02:28,1194.25,1194.25,1194.25,1194.25,5,0,5.00
06/09/2005,02:29,1194.25,1194.25,1194.00,1194.25,86,7,93.00
06/09/2005,02:30,1194.25,1194.25,1194.25,1194.25,56,0,56.00
06/09/2005,02:31,1194.00,1194.00,1193.50,1193.75,1,139,140.00
06/09/2005,02:32,1194.00,1194.00,1194.00,1194.00,4,0,4.00
06/09/2005,02:33,1193.75,1194.00,1193.75,1194.00,4,96,100.00
06/09/2005,02:34,1193.75,1193.75,1193.50,1193.50,0,72,72.00
06/09/2005,02:35,1193.75,1193.75,1193.75,1193.75,16,0,16.00
06/09/2005,02:36,1193.50,1194.00,1193.50,1194.00,160,1,161.00
06/09/2005,02:37,1193.75,1194.00,1193.75,1194.00,52,51,103.00
06/09/2005,02:38,1194.00,1194.00,1194.00,1194.00,7,0,7.00
06/09/2005,02:39,1194.00,1194.00,1194.00,1194.00,6,0,6.00
06/09/2005,02:40,1193.75,1193.75,1193.25,1193.25,0,201,201.00
06/09/2005,02:41,1193.25,1193.25,1192.75,1193.00,101,665,766.00
06/09/2005,02:42,1193.00,1193.25,1193.00,1193.25,160,7,167.00
06/09/2005,02:43,1193.25,1193.25,1193.00,1193.00,7,27,34.00
06/09/2005,02:44,1193.00,1193.25,1193.00,1193.25,69,23,92.00
06/09/2005,02:45,1193.00,1193.25,1193.00,1193.25,6,64,70.00
06/09/2005,02:46,1193.00,1193.25,1193.00,1193.25,36,13,49.00
06/09/2005,02:47,1193.25,1193.25,1193.25,1193.25,221,0,221.00
06/09/2005,02:48,1193.25,1193.50,1193.25,1193.25,68,124,192.00
06/09/2005,02:49,1193.25,1193.25,1193.25,1193.25,0,55,55.00
06/09/2005,02:50,1193.25,1193.25,1193.25,1193.25,0,5,5.00
06/09/2005,02:51,1193.25,1193.25,1193.00,1193.00,0,133,133.00
06/09/2005,02:52,1193.25,1193.25,1193.25,1193.25,45,0,45.00
06/09/2005,02:53,1193.25,1193.25,1193.25,1193.25,6,0,6.00
06/09/2005,02:54,1193.25,1193.25,1193.25,1193.25,38,0,38.00
06/09/2005,02:55,1193.25,1193.25,1193.25,1193.25,1,0,1.00
06/09/2005,02:56,1193.25,1193.25,1193.00,1193.00,9,2,11.00
06/09/2005,02:57,1193.25,1193.25,1193.25,1193.25,179,0,179.00
06/09/2005,02:58,1193.25,1193.25,1193.25,1193.25,49,0,49.00
06/09/2005,02:59,1193.25,1193.25,1192.75,1192.75,56,100,156.00
06/09/2005,03:00,1193.00,1193.00,1193.00,1193.00,19,0,19.00
06/09/2005,03:01,1192.75,1193.25,1192.75,1193.25,95,7,102.00
06/09/2005,03:02,1193.25,1193.25,1193.00,1193.00,15,5,20.00
06/09/2005,03:03,1193.25,1193.25,1193.25,1193.25,153,0,153.00
06/09/2005,03:04,1193.25,1193.50,1193.25,1193.50,137,0,137.00
06/09/2005,03:05,1193.50,1193.50,1193.50,1193.50,100,0,100.00
06/09/2005,03:06,1193.50,1193.50,1193.00,1193.25,122,60,182.00
06/09/2005,03:07,1193.00,1193.25,1193.00,1193.25,133,29,162.00
06/09/2005,03:08,1193.25,1193.50,1193.00,1193.25,271,43,314.00
06/09/2005,03:09,1193.00,1193.25,1193.00,1193.25,2,4,6.00
06/09/2005,03:10,1193.25,1193.25,1193.25,1193.25,8,0,8.00
06/09/2005,03:11,1193.25,1193.50,1193.25,1193.25,100,24,124.00
06/09/2005,03:12,1193.25,1193.25,1193.25,1193.25,0,10,10.00
06/09/2005,03:13,1193.25,1193.25,1193.25,1193.25,0,15,15.00
06/09/2005,03:14,1193.50,1193.50,1193.50,1193.50,6,0,6.00
06/09/2005,03:15,1193.50,1193.50,1193.50,1193.50,10,0,10.00
06/09/2005,03:16,1193.25,1193.50,1193.25,1193.50,7,7,14.00
06/09/2005,03:17,1193.50,1193.75,1193.50,1193.75,313,0,313.00
06/09/2005,03:18,1194.00,1194.00,1193.75,1193.75,88,2,90.00
06/09/2005,03:19,1194.00,1194.00,1193.75,1193.75,6,10,16.00
06/09/2005,03:20,1193.75,1193.75,1193.50,1193.75,2,100,102.00
06/09/2005,03:21,1193.75,1193.75,1193.75,1193.75,4,0,4.00
06/09/2005,03:23,1193.75,1193.75,1193.75,1193.75,5,0,5.00
06/09/2005,03:24,1193.50,1193.75,1193.50,1193.50,6,4,10.00
06/09/2005,03:25,1193.75,1193.75,1193.75,1193.75,6,0,6.00
06/09/2005,03:27,1193.75,1193.75,1193.50,1193.50,6,35,41.00
06/09/2005,03:28,1193.75,1193.75,1193.75,1193.75,4,0,4.00
06/09/2005,03:29,1193.75,1193.75,1193.75,1193.75,5,0,5.00
06/09/2005,03:30,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/09/2005,03:31,1193.50,1193.75,1193.50,1193.75,29,7,36.00
06/09/2005,03:32,1193.75,1193.75,1193.75,1193.75,8,0,8.00
06/09/2005,03:33,1193.50,1193.75,1193.50,1193.50,8,4,12.00
06/09/2005,03:34,1193.75,1193.75,1193.50,1193.75,5,1,6.00
06/09/2005,03:35,1193.75,1194.00,1193.75,1194.00,26,0,26.00
06/09/2005,03:36,1194.00,1194.00,1194.00,1194.00,10,0,10.00
06/09/2005,03:37,1193.75,1193.75,1193.75,1193.75,0,39,39.00
06/09/2005,03:38,1193.75,1193.75,1193.75,1193.75,0,14,14.00
06/09/2005,03:39,1193.75,1193.75,1193.75,1193.75,0,6,6.00
06/09/2005,03:40,1193.50,1193.75,1193.50,1193.75,5,1,6.00
06/09/2005,03:41,1193.75,1193.75,1193.75,1193.75,50,0,50.00
06/09/2005,03:42,1194.00,1194.00,1194.00,1194.00,5,0,5.00
06/09/2005,03:43,1194.00,1194.00,1194.00,1194.00,6,0,6.00
06/09/2005,03:44,1193.75,1194.00,1193.75,1194.00,4,2,6.00
06/09/2005,03:45,1193.75,1193.75,1193.75,1193.75,0,37,37.00
06/09/2005,03:46,1193.50,1193.75,1193.50,1193.75,5,7,12.00
06/09/2005,03:47,1193.75,1193.75,1193.50,1193.50,6,9,15.00
06/09/2005,03:48,1193.75,1193.75,1193.50,1193.50,6,2,8.00
06/09/2005,03:49,1193.50,1193.75,1193.50,1193.75,58,1,59.00
06/09/2005,03:50,1193.75,1193.75,1193.75,1193.75,17,0,17.00
06/09/2005,03:51,1193.75,1193.75,1193.75,1193.75,7,0,7.00
06/09/2005,03:52,1193.75,1193.75,1193.75,1193.75,6,0,6.00
06/09/2005,03:53,1193.75,1194.00,1193.75,1194.00,29,0,29.00
06/09/2005,03:55,1194.00,1194.00,1194.00,1194.00,29,0,29.00
06/09/2005,03:57,1193.50,1193.75,1193.50,1193.75,5,30,35.00
06/09/2005,03:58,1193.50,1193.50,1193.50,1193.50,0,7,7.00
06/09/2005,03:59,1193.50,1193.50,1193.50,1193.50,0,10,10.00
06/09/2005,04:01,1193.50,1193.50,1193.50,1193.50,0,7,7.00
06/09/2005,04:03,1193.50,1193.50,1193.50,1193.50,0,5,5.00
06/09/2005,04:04,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/09/2005,04:06,1193.75,1193.75,1193.75,1193.75,2,0,2.00
06/09/2005,04:07,1193.75,1193.75,1193.75,1193.75,21,0,21.00
06/09/2005,04:08,1193.50,1193.75,1193.50,1193.75,6,2,8.00
06/09/2005,04:09,1193.75,1194.00,1193.75,1193.75,110,16,126.00
06/09/2005,04:10,1193.75,1193.75,1193.75,1193.75,0,28,28.00
06/09/2005,04:11,1193.75,1193.75,1193.75,1193.75,0,9,9.00
06/09/2005,04:12,1194.00,1194.00,1193.50,1193.75,68,21,89.00
06/09/2005,04:13,1193.75,1193.75,1193.75,1193.75,8,0,8.00
06/09/2005,04:14,1193.75,1193.75,1193.75,1193.75,2,0,2.00
06/09/2005,04:16,1193.75,1193.75,1193.75,1193.75,8,0,8.00
06/09/2005,04:17,1194.00,1194.00,1194.00,1194.00,26,0,26.00
06/09/2005,04:18,1193.75,1194.00,1193.75,1194.00,4,3,7.00
06/09/2005,04:19,1194.00,1194.00,1194.00,1194.00,2,0,2.00
06/09/2005,04:21,1194.00,1194.00,1194.00,1194.00,55,0,55.00
06/09/2005,04:22,1194.00,1194.00,1194.00,1194.00,7,0,7.00
06/09/2005,04:23,1193.75,1193.75,1193.75,1193.75,0,1,1.00
06/09/2005,04:24,1194.00,1194.00,1194.00,1194.00,2,0,2.00
06/09/2005,04:27,1194.00,1194.00,1194.00,1194.00,25,0,25.00
06/09/2005,04:30,1194.00,1194.25,1194.00,1194.25,214,0,214.00
06/09/2005,04:31,1194.25,1194.25,1194.00,1194.25,33,11,44.00
06/09/2005,04:32,1194.25,1194.25,1194.25,1194.25,41,0,41.00
06/09/2005,04:37,1194.25,1194.25,1194.25,1194.25,27,0,27.00
06/09/2005,04:42,1194.00,1194.00,1194.00,1194.00,0,90,90.00
06/09/2005,04:43,1193.75,1193.75,1193.75,1193.75,0,4,4.00
06/09/2005,04:44,1193.75,1194.00,1193.75,1194.00,50,1,51.00
06/09/2005,04:46,1193.75,1193.75,1193.75,1193.75,0,10,10.00
06/09/2005,04:47,1193.75,1193.75,1193.75,1193.75,0,6,6.00
06/09/2005,04:48,1193.75,1193.75,1193.75,1193.75,0,76,76.00
06/09/2005,04:49,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/09/2005,04:50,1193.50,1193.50,1193.50,1193.50,0,3,3.00
06/09/2005,04:51,1193.50,1193.50,1193.50,1193.50,0,73,73.00
06/09/2005,04:52,1193.50,1193.50,1193.50,1193.50,0,72,72.00
06/09/2005,04:54,1193.50,1193.50,1193.50,1193.50,0,37,37.00
06/09/2005,04:55,1193.50,1193.50,1193.25,1193.50,1,21,22.00
06/09/2005,04:56,1193.25,1193.25,1193.25,1193.25,0,53,53.00
06/09/2005,04:57,1193.25,1193.25,1193.25,1193.25,0,2,2.00
06/09/2005,04:58,1193.25,1193.25,1193.00,1193.25,87,265,352.00
06/09/2005,04:59,1193.25,1193.25,1193.25,1193.25,22,0,22.00
06/09/2005,05:01,1193.25,1193.25,1193.25,1193.25,199,0,199.00
06/09/2005,05:02,1193.00,1193.25,1193.00,1193.25,43,100,143.00
06/09/2005,05:04,1193.50,1193.50,1193.50,1193.50,88,0,88.00
06/09/2005,05:05,1193.50,1193.50,1193.50,1193.50,23,0,23.00
06/09/2005,05:06,1193.50,1193.50,1193.50,1193.50,100,0,100.00
06/09/2005,05:07,1193.25,1193.25,1193.25,1193.25,0,7,7.00
06/09/2005,05:08,1193.50,1193.50,1193.50,1193.50,376,0,376.00
06/09/2005,05:10,1193.50,1193.50,1193.50,1193.50,1,0,1.00
06/09/2005,05:11,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/09/2005,05:14,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/09/2005,05:18,1193.75,1193.75,1193.75,1193.75,9,0,9.00
06/09/2005,05:21,1193.75,1193.75,1193.50,1193.75,14,18,32.00
06/09/2005,05:24,1193.75,1193.75,1193.75,1193.75,13,0,13.00
06/09/2005,05:25,1193.75,1193.75,1193.75,1193.75,42,0,42.00
06/09/2005,05:26,1193.50,1193.50,1193.50,1193.50,0,6,6.00
06/09/2005,05:27,1193.75,1193.75,1193.75,1193.75,2,0,2.00
06/09/2005,05:30,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/09/2005,05:31,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/09/2005,05:37,1193.75,1193.75,1193.75,1193.75,1,0,1.00
06/09/2005,05:43,1193.50,1193.50,1193.50,1193.50,0,29,29.00
06/09/2005,05:44,1193.75,1193.75,1193.50,1193.50,10,19,29.00
06/09/2005,05:45,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/09/2005,05:46,1193.50,1193.50,1193.50,1193.50,0,1,1.00
06/09/2005,05:48,1193.50,1193.50,1193.50,1193.50,0,2,2.00
06/09/2005,05:50,1193.50,1193.50,1193.50,1193.50,0,14,14.00
06/09/2005,05:51,1193.75,1193.75,1193.00,1193.25,27,158,185.00
06/09/2005,05:52,1193.25,1193.50,1193.00,1193.25,75,12,87.00
06/09/2005,05:53,1193.25,1193.25,1193.25,1193.25,0,5,5.00
06/09/2005,05:54,1193.50,1193.50,1193.50,1193.50,50,0,50.00
06/09/2005,05:55,1193.25,1193.25,1193.00,1193.00,0,170,170.00
06/09/2005,05:56,1193.00,1193.25,1193.00,1193.25,234,15,249.00
06/09/2005,05:57,1193.25,1193.25,1193.00,1193.25,16,10,26.00
06/09/2005,05:58,1193.50,1193.50,1193.50,1193.50,120,0,120.00
06/09/2005,05:59,1193.50,1193.50,1193.50,1193.50,19,0,19.00
06/09/2005,06:00,1193.50,1193.75,1193.50,1193.75,9,0,9.00
06/09/2005,06:01,1193.50,1193.50,1193.50,1193.50,0,144,144.00
06/09/2005,06:03,1193.25,1193.25,1193.25,1193.25,0,8,8.00
06/09/2005,06:04,1193.50,1193.50,1193.25,1193.25,46,5,51.00
06/09/2005,06:05,1193.50,1193.50,1193.50,1193.50,61,0,61.00
06/09/2005,06:06,1193.75,1193.75,1193.75,1193.75,126,0,126.00
06/09/2005,06:07,1193.75,1193.75,1193.75,1193.75,14,0,14.00
06/09/2005,06:08,1193.75,1193.75,1193.75,1193.75,15,0,15.00
06/09/2005,06:11,1193.75,1193.75,1193.75,1193.75,3,0,3.00
06/09/2005,06:13,1193.75,1194.25,1193.75,1194.25,62,0,62.00
06/09/2005,06:14,1194.25,1195.00,1194.25,1194.75,525,59,584.00
06/09/2005,06:15,1195.00,1195.25,1195.00,1195.00,253,177,430.00
06/09/2005,06:16,1195.00,1195.75,1195.00,1195.25,304,128,432.00
06/09/2005,06:17,1195.25,1195.50,1195.00,1195.25,10,84,94.00
06/09/2005,06:18,1195.25,1195.50,1195.25,1195.50,26,0,26.00
06/09/2005,06:19,1195.25,1195.25,1195.00,1195.00,0,34,34.00
06/09/2005,06:20,1195.00,1195.00,1195.00,1195.00,0,37,37.00
06/09/2005,06:21,1195.25,1195.25,1195.25,1195.25,74,0,74.00
06/09/2005,06:22,1195.25,1195.25,1195.25,1195.25,37,0,37.00
06/09/2005,06:23,1195.25,1195.75,1195.25,1195.75,70,0,70.00
06/09/2005,06:24,1195.50,1195.75,1195.50,1195.50,118,34,152.00
06/09/2005,06:25,1195.50,1195.50,1195.25,1195.25,0,30,30.00
06/09/2005,06:26,1195.50,1195.50,1195.50,1195.50,48,0,48.00
06/09/2005,06:27,1195.50,1195.50,1195.25,1195.50,116,1,117.00
06/09/2005,06:28,1195.75,1195.75,1195.50,1195.50,1,1,2.00
06/09/2005,06:29,1195.75,1196.00,1195.75,1195.75,147,56,203.00
06/09/2005,06:30,1195.75,1195.75,1195.75,1195.75,0,99,99.00
06/09/2005,06:31,1195.75,1196.00,1195.75,1195.75,12,70,82.00
06/09/2005,06:32,1195.75,1195.75,1195.50,1195.75,55,11,66.00
06/09/2005,06:33,1195.50,1195.50,1195.50,1195.50,0,6,6.00
06/09/2005,06:34,1195.75,1196.00,1195.75,1195.75,37,37,74.00
06/09/2005,06:35,1195.75,1196.25,1195.75,1195.75,186,136,322.00
06/09/2005,06:36,1195.75,1195.75,1195.50,1195.75,1,19,20.00
06/09/2005,06:37,1195.50,1195.50,1195.50,1195.50,0,19,19.00
06/09/2005,06:38,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/09/2005,06:39,1195.50,1195.50,1195.25,1195.50,23,92,115.00
06/09/2005,06:40,1195.25,1195.50,1195.25,1195.25,81,3,84.00
06/09/2005,06:41,1195.50,1195.50,1195.50,1195.50,7,0,7.00
06/09/2005,06:42,1195.50,1195.50,1195.50,1195.50,47,0,47.00
06/09/2005,06:43,1195.50,1195.75,1195.50,1195.50,8,2,10.00
06/09/2005,06:44,1195.50,1195.50,1195.25,1195.50,21,16,37.00
06/09/2005,06:45,1195.50,1195.50,1195.50,1195.50,30,0,30.00
06/09/2005,06:46,1195.25,1195.75,1195.25,1195.50,15,6,21.00
06/09/2005,06:47,1195.50,1195.50,1195.50,1195.50,0,25,25.00
06/09/2005,06:48,1195.50,1195.50,1195.50,1195.50,0,10,10.00
06/09/2005,06:49,1195.50,1195.50,1195.50,1195.50,0,47,47.00
06/09/2005,06:50,1195.25,1195.50,1195.25,1195.25,1,102,103.00
06/09/2005,06:51,1195.25,1195.25,1195.25,1195.25,0,3,3.00
06/09/2005,06:52,1195.25,1195.25,1195.25,1195.25,0,21,21.00
06/09/2005,06:53,1195.25,1195.25,1195.00,1195.00,0,101,101.00
06/09/2005,06:54,1195.00,1195.25,1194.75,1195.25,112,435,547.00
06/09/2005,06:55,1195.25,1195.50,1195.25,1195.25,10,32,42.00
06/09/2005,06:56,1195.00,1195.25,1195.00,1195.25,56,64,120.00
06/09/2005,06:57,1195.00,1195.00,1195.00,1195.00,0,253,253.00
06/09/2005,06:58,1195.25,1195.25,1195.00,1195.00,14,52,66.00
06/09/2005,06:59,1195.00,1195.00,1195.00,1195.00,0,1,1.00
06/09/2005,07:00,1195.25,1195.25,1195.25,1195.25,4,0,4.00
06/09/2005,07:01,1195.25,1195.50,1195.25,1195.50,235,0,235.00
06/09/2005,07:02,1195.50,1195.50,1195.25,1195.25,100,269,369.00
06/09/2005,07:03,1195.25,1195.50,1195.25,1195.50,32,251,283.00
06/09/2005,07:04,1195.25,1195.25,1195.25,1195.25,0,170,170.00
06/09/2005,07:05,1195.25,1195.25,1195.25,1195.25,0,141,141.00
06/09/2005,07:06,1195.25,1195.25,1195.25,1195.25,0,129,129.00
06/09/2005,07:07,1195.00,1195.50,1195.00,1195.25,161,135,296.00
06/09/2005,07:08,1195.25,1195.25,1195.25,1195.25,0,6,6.00
06/09/2005,07:09,1195.50,1195.50,1195.50,1195.50,130,0,130.00
06/09/2005,07:10,1195.50,1195.75,1195.50,1195.75,22,0,22.00
06/09/2005,07:11,1195.75,1196.00,1195.75,1196.00,363,0,363.00
06/09/2005,07:12,1196.00,1196.00,1195.75,1195.75,40,1,41.00
06/09/2005,07:13,1196.00,1196.25,1196.00,1196.00,185,3,188.00
06/09/2005,07:14,1196.00,1196.25,1196.00,1196.00,1,4,5.00
06/09/2005,07:15,1196.25,1196.25,1196.00,1196.00,20,109,129.00
06/09/2005,07:16,1195.75,1196.00,1195.75,1196.00,32,1,33.00
06/09/2005,07:17,1196.00,1196.50,1196.00,1196.00,410,78,488.00
06/09/2005,07:18,1196.00,1196.25,1196.00,1196.25,30,11,41.00
06/09/2005,07:19,1196.25,1196.25,1196.00,1196.25,280,15,295.00
06/09/2005,07:20,1196.25,1196.50,1196.25,1196.25,152,118,270.00
06/09/2005,07:21,1196.25,1196.25,1196.00,1196.00,0,156,156.00
06/09/2005,07:22,1196.00,1196.00,1196.00,1196.00,0,44,44.00
06/09/2005,07:23,1196.00,1196.00,1195.75,1195.75,0,262,262.00
06/09/2005,07:24,1195.75,1195.75,1195.75,1195.75,0,5,5.00
06/09/2005,07:25,1195.75,1196.00,1195.75,1195.75,23,27,50.00
06/09/2005,07:26,1196.00,1196.00,1195.75,1195.75,40,110,150.00
06/09/2005,07:27,1195.75,1195.75,1195.75,1195.75,0,95,95.00
06/09/2005,07:28,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/09/2005,07:29,1195.75,1195.75,1195.75,1195.75,0,3,3.00
06/09/2005,07:30,1195.75,1195.75,1195.50,1195.75,2,246,248.00
06/09/2005,07:31,1195.75,1196.00,1195.75,1195.75,44,1,45.00
06/09/2005,07:32,1196.00,1196.25,1195.75,1195.75,69,143,212.00
06/09/2005,07:33,1196.00,1196.25,1195.75,1196.00,81,168,249.00
06/09/2005,07:34,1196.00,1196.00,1195.75,1196.00,1,202,203.00
06/09/2005,07:35,1196.00,1196.00,1195.50,1195.50,3,236,239.00
06/09/2005,07:36,1195.50,1195.50,1195.50,1195.50,0,56,56.00
06/09/2005,07:37,1195.75,1195.75,1195.50,1195.50,217,102,319.00
06/09/2005,07:38,1195.50,1195.50,1195.25,1195.50,7,402,409.00
06/09/2005,07:39,1195.25,1195.75,1195.00,1195.50,162,590,752.00
06/09/2005,07:40,1195.50,1195.50,1195.50,1195.50,3,0,3.00
06/09/2005,07:41,1195.25,1195.25,1195.25,1195.25,0,2,2.00
06/09/2005,07:42,1195.25,1195.25,1195.00,1195.25,6,202,208.00
06/09/2005,07:43,1195.00,1195.25,1195.00,1195.00,105,143,248.00
06/09/2005,07:44,1195.00,1195.25,1195.00,1195.00,1,27,28.00
06/09/2005,07:45,1195.25,1195.25,1195.25,1195.25,141,0,141.00
06/09/2005,07:46,1195.25,1195.25,1195.25,1195.25,77,0,77.00
06/09/2005,07:47,1195.00,1195.25,1195.00,1195.00,5,233,238.00
06/09/2005,07:48,1195.25,1195.25,1195.00,1195.00,2,9,11.00
06/09/2005,07:49,1195.00,1195.25,1195.00,1195.00,97,12,109.00
06/09/2005,07:50,1195.25,1195.50,1195.00,1195.25,124,34,158.00
06/09/2005,07:51,1195.25,1195.25,1195.25,1195.25,0,8,8.00
06/09/2005,07:52,1195.00,1195.00,1195.00,1195.00,0,102,102.00
06/09/2005,07:53,1195.00,1195.00,1195.00,1195.00,0,2,2.00
06/09/2005,07:54,1195.00,1195.00,1195.00,1195.00,0,102,102.00
06/09/2005,07:55,1195.00,1195.00,1195.00,1195.00,0,29,29.00
06/09/2005,07:56,1195.00,1195.00,1194.75,1194.75,0,23,23.00
06/09/2005,07:57,1195.00,1195.00,1195.00,1195.00,10,0,10.00
06/09/2005,07:58,1195.00,1195.00,1195.00,1195.00,9,0,9.00
06/09/2005,07:59,1195.00,1195.00,1194.50,1194.50,7,185,192.00
06/09/2005,08:00,1194.75,1195.00,1194.75,1194.75,8,32,40.00
06/09/2005,08:01,1194.75,1194.75,1194.50,1194.75,3,126,129.00
06/09/2005,08:02,1194.50,1194.75,1193.50,1193.75,206,949,1155.00
06/09/2005,08:03,1193.75,1194.00,1193.75,1193.75,258,247,505.00
06/09/2005,08:04,1193.75,1194.25,1193.75,1194.25,126,197,323.00
06/09/2005,08:05,1194.25,1194.50,1194.25,1194.25,55,149,204.00
06/09/2005,08:06,1194.25,1194.25,1194.25,1194.25,0,7,7.00
06/09/2005,08:07,1194.50,1194.50,1194.25,1194.25,70,66,136.00
06/09/2005,08:08,1194.50,1194.50,1194.25,1194.50,196,5,201.00
06/09/2005,08:09,1194.50,1194.75,1194.25,1194.25,101,212,313.00
06/09/2005,08:10,1194.50,1194.50,1194.25,1194.25,232,219,451.00
06/09/2005,08:11,1194.25,1194.75,1194.25,1194.50,194,207,401.00
06/09/2005,08:12,1194.75,1194.75,1194.50,1194.50,1,99,100.00
06/09/2005,08:13,1194.75,1194.75,1194.50,1194.50,2,74,76.00
06/09/2005,08:14,1194.50,1194.75,1194.50,1194.50,3,21,24.00
06/09/2005,08:15,1194.50,1194.75,1194.50,1194.50,2,69,71.00
06/09/2005,08:16,1194.50,1194.50,1194.50,1194.50,0,1,1.00
06/09/2005,08:17,1194.50,1194.50,1194.50,1194.50,0,6,6.00
06/09/2005,08:18,1194.50,1194.50,1194.50,1194.50,0,17,17.00
06/09/2005,08:19,1194.50,1194.75,1194.50,1194.75,4,18,22.00
06/09/2005,08:20,1194.75,1194.75,1194.50,1194.50,6,125,131.00
06/09/2005,08:21,1194.75,1194.75,1194.50,1194.50,5,1,6.00
06/09/2005,08:22,1194.75,1194.75,1194.50,1194.50,2,42,44.00
06/09/2005,08:23,1194.75,1194.75,1194.50,1194.75,3,1,4.00
06/09/2005,08:24,1194.50,1194.50,1194.25,1194.25,1,16,17.00
06/09/2005,08:25,1194.50,1194.50,1194.25,1194.25,2,21,23.00
06/09/2005,08:26,1194.25,1194.50,1194.25,1194.50,72,4,76.00
06/09/2005,08:27,1194.50,1194.75,1194.50,1194.50,47,10,57.00
06/09/2005,08:28,1194.75,1194.75,1194.50,1194.50,54,14,68.00
06/09/2005,08:29,1194.75,1194.75,1194.50,1194.50,12,21,33.00
06/09/2005,08:30,1194.50,1194.75,1194.25,1194.25,30,438,468.00
06/09/2005,08:31,1194.25,1194.50,1193.75,1194.50,1006,849,1855.00
06/09/2005,08:32,1194.50,1194.75,1194.25,1194.25,612,211,823.00
06/09/2005,08:33,1194.25,1194.50,1193.75,1194.00,288,569,857.00
06/09/2005,08:34,1194.00,1194.25,1194.00,1194.00,11,246,257.00
06/09/2005,08:35,1193.75,1194.00,1193.25,1193.75,328,1207,1535.00
06/09/2005,08:36,1193.50,1193.75,1193.25,1193.50,469,194,663.00
06/09/2005,08:37,1193.25,1193.50,1193.00,1193.25,179,1426,1605.00
06/09/2005,08:38,1193.00,1193.25,1192.50,1192.50,525,1479,2004.00
06/09/2005,08:39,1192.50,1192.75,1192.25,1192.75,792,488,1280.00
06/09/2005,08:40,1192.50,1192.75,1192.50,1192.75,94,401,495.00
06/09/2005,08:41,1192.50,1193.00,1192.50,1192.75,292,137,429.00
06/09/2005,08:42,1192.75,1193.25,1192.50,1193.25,866,289,1155.00
06/09/2005,08:43,1193.25,1193.25,1192.75,1192.75,142,435,577.00
06/09/2005,08:44,1192.50,1192.75,1192.25,1192.75,381,248,629.00
06/09/2005,08:45,1193.00,1193.25,1193.00,1193.25,38,188,226.00
06/09/2005,08:46,1193.00,1193.25,1193.00,1193.00,69,4,73.00
06/09/2005,08:47,1193.00,1193.75,1193.00,1193.75,517,303,820.00
06/09/2005,08:48,1193.75,1194.00,1193.50,1194.00,364,365,729.00
06/09/2005,08:49,1193.75,1194.00,1193.50,1193.50,295,161,456.00
06/09/2005,08:50,1193.75,1194.00,1193.75,1194.00,25,105,130.00
06/09/2005,08:51,1194.00,1194.00,1193.75,1194.00,208,24,232.00
06/09/2005,08:52,1194.00,1194.00,1193.75,1193.75,15,27,42.00
06/09/2005,08:53,1193.75,1194.75,1193.75,1194.75,1061,120,1181.00
06/09/2005,08:54,1194.50,1194.75,1194.25,1194.50,385,107,492.00
06/09/2005,08:55,1194.50,1194.50,1194.00,1194.25,422,44,466.00
06/09/2005,08:56,1194.25,1194.25,1194.00,1194.25,6,9,15.00
06/09/2005,08:57,1194.00,1194.25,1194.00,1194.25,2,11,13.00
06/09/2005,08:58,1194.00,1194.50,1194.00,1194.50,181,61,242.00
06/09/2005,08:59,1194.50,1194.50,1194.25,1194.25,545,102,647.00
06/09/2005,09:00,1194.00,1194.25,1193.75,1193.75,95,346,441.00
06/09/2005,09:01,1193.75,1194.50,1192.50,1192.75,854,1185,2039.00
06/09/2005,09:02,1193.00,1193.50,1191.75,1192.75,1533,1732,3265.00
06/09/2005,09:03,1192.75,1193.75,1192.25,1193.50,790,541,1331.00
06/09/2005,09:04,1193.50,1194.50,1193.25,1194.00,938,579,1517.00
06/09/2005,09:05,1194.00,1194.75,1193.75,1194.25,383,400,783.00
06/09/2005,09:06,1194.50,1195.25,1194.25,1195.25,917,92,1009.00
06/09/2005,09:07,1195.25,1196.25,1195.00,1196.00,1026,527,1553.00
06/09/2005,09:08,1196.00,1196.25,1195.75,1195.75,314,615,929.00
06/09/2005,09:09,1195.50,1196.25,1195.50,1196.00,526,318,844.00
06/09/2005,09:10,1196.00,1196.75,1196.00,1196.25,767,495,1262.00
06/09/2005,09:11,1196.25,1196.75,1195.50,1195.75,213,763,976.00
06/09/2005,09:12,1196.00,1196.00,1195.50,1195.50,186,232,418.00
06/09/2005,09:13,1195.50,1195.75,1195.00,1195.00,404,793,1197.00
06/09/2005,09:14,1195.00,1195.50,1194.25,1194.25,125,555,680.00
06/09/2005,09:15,1194.25,1194.75,1194.25,1194.75,505,153,658.00
06/09/2005,09:16,1194.50,1195.25,1194.50,1195.25,717,150,867.00
06/09/2005,09:17,1195.25,1196.25,1195.00,1196.00,469,402,871.00
06/09/2005,09:18,1196.00,1196.00,1194.50,1195.00,209,817,1026.00
06/09/2005,09:19,1194.75,1194.75,1193.00,1193.00,230,1503,1733.00
06/09/2005,09:20,1193.25,1193.75,1193.00,1193.50,313,539,852.00
06/09/2005,09:21,1193.50,1193.75,1193.25,1193.50,291,179,470.00
06/09/2005,09:22,1193.50,1194.25,1193.50,1194.25,803,177,980.00
06/09/2005,09:23,1194.00,1194.25,1193.00,1193.00,83,1057,1140.00
06/09/2005,09:24,1193.25,1193.25,1193.00,1193.25,274,422,696.00
06/09/2005,09:25,1193.50,1193.75,1193.50,1193.50,37,111,148.00
06/09/2005,09:26,1193.50,1193.50,1192.75,1192.75,48,477,525.00
06/09/2005,09:27,1192.75,1193.50,1192.50,1193.25,256,271,527.00
06/09/2005,09:28,1193.50,1193.50,1192.75,1193.00,13,197,210.00
06/09/2005,09:29,1193.00,1193.75,1193.00,1193.50,398,114,512.00
06/09/2005,09:30,1193.25,1193.75,1193.00,1193.25,336,474,810.00
06/09/2005,09:31,1193.00,1193.00,1192.75,1193.00,91,36,127.00
06/09/2005,09:32,1193.00,1193.50,1192.75,1193.00,295,483,778.00
06/09/2005,09:33,1192.75,1193.00,1192.75,1192.75,342,50,392.00
06/09/2005,09:34,1193.00,1193.50,1192.75,1193.25,411,19,430.00
06/09/2005,09:35,1193.50,1193.50,1193.00,1193.00,27,233,260.00
06/09/2005,09:36,1192.75,1193.25,1192.75,1193.00,742,426,1168.00
06/09/2005,09:37,1192.75,1193.00,1192.25,1192.25,169,647,816.00
06/09/2005,09:38,1192.50,1192.50,1192.00,1192.25,131,884,1015.00
06/09/2005,09:39,1192.25,1192.75,1192.00,1192.50,297,451,748.00
06/09/2005,09:40,1192.75,1192.75,1192.25,1192.50,219,61,280.00
06/09/2005,09:41,1192.25,1192.25,1192.00,1192.25,117,138,255.00
06/09/2005,09:42,1192.00,1192.25,1191.75,1192.00,80,217,297.00
06/09/2005,09:43,1192.00,1193.00,1192.00,1192.25,428,112,540.00
06/09/2005,09:44,1192.25,1192.25,1191.25,1191.25,193,1321,1514.00
06/09/2005,09:45,1191.50,1192.25,1191.50,1191.75,684,269,953.00
06/09/2005,09:46,1191.75,1192.00,1191.25,1191.50,143,495,638.00
06/09/2005,09:47,1191.25,1192.00,1191.25,1191.75,466,48,514.00
06/09/2005,09:48,1192.00,1192.50,1191.75,1192.50,456,9,465.00
06/09/2005,09:49,1192.50,1193.25,1192.25,1193.25,731,154,885.00
06/09/2005,09:50,1193.00,1193.25,1192.75,1193.00,75,506,581.00
06/09/2005,09:51,1193.00,1193.75,1192.75,1193.75,565,265,830.00
06/09/2005,09:52,1193.75,1194.25,1193.75,1193.75,484,421,905.00
06/09/2005,09:53,1193.75,1194.50,1193.75,1193.75,302,328,630.00
06/09/2005,09:54,1194.00,1194.00,1193.75,1194.00,385,57,442.00
06/09/2005,09:55,1194.00,1194.00,1193.50,1193.50,166,270,436.00
06/09/2005,09:56,1193.50,1194.00,1193.50,1194.00,135,6,141.00
06/09/2005,09:57,1193.75,1194.25,1193.75,1194.00,309,41,350.00
06/09/2005,09:58,1194.00,1194.50,1193.75,1194.00,420,225,645.00
06/09/2005,09:59,1194.00,1194.25,1194.00,1194.00,78,192,270.00
06/09/2005,10:00,1194.00,1194.75,1193.75,1194.50,316,187,503.00
06/09/2005,10:01,1194.50,1195.00,1194.50,1195.00,648,27,675.00
06/09/2005,10:02,1195.00,1195.25,1194.75,1195.00,104,327,431.00
06/09/2005,10:03,1195.00,1195.25,1195.00,1195.00,233,185,418.00
06/09/2005,10:04,1195.00,1195.25,1195.00,1195.00,17,194,211.00
06/09/2005,10:05,1195.00,1195.25,1194.25,1194.50,162,540,702.00
06/09/2005,10:06,1194.50,1194.50,1194.25,1194.50,245,15,260.00
06/09/2005,10:07,1194.50,1195.25,1194.50,1194.75,194,181,375.00
06/09/2005,10:08,1194.75,1195.75,1194.50,1195.50,826,353,1179.00
06/09/2005,10:09,1195.50,1195.75,1195.25,1195.50,445,117,562.00
06/09/2005,10:10,1195.50,1195.75,1195.00,1195.25,136,183,319.00
06/09/2005,10:11,1195.25,1195.25,1194.25,1194.25,161,542,703.00
06/09/2005,10:12,1194.50,1194.50,1194.00,1194.25,129,125,254.00
06/09/2005,10:13,1194.00,1194.50,1194.00,1194.50,83,19,102.00
06/09/2005,10:14,1194.25,1194.50,1194.25,1194.50,254,29,283.00
06/09/2005,10:15,1194.50,1194.50,1194.25,1194.50,31,175,206.00
06/09/2005,10:16,1194.50,1194.75,1194.25,1194.75,343,153,496.00
06/09/2005,10:17,1194.75,1194.75,1194.25,1194.50,25,106,131.00
06/09/2005,10:18,1194.50,1194.50,1194.00,1194.25,16,116,132.00
06/09/2005,10:19,1194.00,1194.25,1193.75,1194.00,311,572,883.00
06/09/2005,10:20,1194.00,1194.25,1194.00,1194.25,16,51,67.00
06/09/2005,10:21,1194.00,1194.25,1194.00,1194.00,16,6,22.00
06/09/2005,10:22,1194.00,1194.25,1194.00,1194.00,2,106,108.00
06/09/2005,10:23,1194.00,1194.00,1193.75,1194.00,6,160,166.00
06/09/2005,10:24,1194.25,1194.50,1194.00,1194.50,20,7,27.00
06/09/2005,10:25,1194.25,1194.25,1194.25,1194.25,0,261,261.00
06/09/2005,10:26,1194.25,1194.25,1194.00,1194.25,1,191,192.00
06/09/2005,10:27,1194.25,1194.25,1193.50,1193.75,18,320,338.00
06/09/2005,10:28,1193.75,1194.00,1193.50,1193.75,40,154,194.00
06/09/2005,10:29,1193.75,1194.00,1193.75,1193.75,7,235,242.00
06/09/2005,10:30,1193.75,1193.75,1193.00,1193.25,29,416,445.00
06/09/2005,10:31,1193.25,1194.00,1193.25,1194.00,120,134,254.00
06/09/2005,10:32,1194.00,1194.50,1193.75,1194.25,140,114,254.00
06/09/2005,10:33,1194.25,1194.75,1194.25,1194.50,83,26,109.00
06/09/2005,10:34,1194.50,1195.00,1194.50,1195.00,118,36,154.00
06/09/2005,10:35,1195.00,1195.00,1194.75,1195.00,36,8,44.00
06/09/2005,10:36,1195.00,1195.00,1194.75,1194.75,9,238,247.00
06/09/2005,10:37,1195.00,1196.50,1194.75,1196.25,1188,507,1695.00
06/09/2005,10:38,1196.25,1196.75,1196.00,1196.25,919,305,1224.00
06/09/2005,10:39,1196.25,1196.75,1196.00,1196.25,221,490,711.00
06/09/2005,10:40,1196.25,1196.50,1196.25,1196.25,104,160,264.00
06/09/2005,10:41,1196.00,1197.50,1196.00,1197.25,1406,142,1548.00
06/09/2005,10:42,1197.00,1198.50,1197.00,1198.25,1814,640,2454.00
06/09/2005,10:43,1198.25,1198.50,1198.00,1198.50,459,530,989.00
06/09/2005,10:44,1198.50,1199.00,1198.25,1198.50,979,612,1591.00
06/09/2005,10:45,1198.75,1199.00,1198.25,1198.75,257,452,709.00
06/09/2005,10:46,1198.50,1198.75,1198.25,1198.25,346,252,598.00
06/09/2005,10:47,1198.25,1198.75,1198.25,1198.50,223,81,304.00
06/09/2005,10:48,1198.50,1198.75,1198.25,1198.50,160,291,451.00
06/09/2005,10:49,1198.50,1198.50,1198.00,1198.00,34,183,217.00
06/09/2005,10:50,1198.00,1198.25,1198.00,1198.00,4,54,58.00
06/09/2005,10:51,1198.25,1198.50,1198.00,1198.00,58,148,206.00
06/09/2005,10:52,1198.00,1198.25,1198.00,1198.25,77,206,283.00
06/09/2005,10:53,1198.25,1198.50,1198.00,1198.00,16,54,70.00
06/09/2005,10:54,1198.25,1198.75,1198.00,1198.75,634,33,667.00
06/09/2005,10:55,1198.50,1198.75,1198.50,1198.75,170,9,179.00
06/09/2005,10:56,1198.75,1198.75,1198.50,1198.75,2,53,55.00
06/09/2005,10:57,1198.75,1199.00,1198.50,1198.50,365,66,431.00
06/09/2005,10:58,1198.50,1198.50,1197.75,1198.00,91,358,449.00
06/09/2005,10:59,1198.00,1198.25,1197.75,1198.00,152,329,481.00
06/09/2005,11:00,1198.25,1198.50,1198.25,1198.25,109,31,140.00
06/09/2005,11:01,1198.50,1199.50,1198.25,1199.50,1559,127,1686.00
06/09/2005,11:02,1199.50,1199.75,1199.25,1199.50,105,211,316.00
06/09/2005,11:03,1199.25,1199.75,1199.25,1199.50,219,144,363.00
06/09/2005,11:04,1199.50,1199.75,1199.25,1199.25,429,484,913.00
06/09/2005,11:05,1199.25,1200.00,1199.00,1199.00,626,493,1119.00
06/09/2005,11:06,1199.00,1199.25,1198.75,1199.00,73,239,312.00
06/09/2005,11:07,1199.00,1199.25,1199.00,1199.25,362,25,387.00
06/09/2005,11:08,1199.25,1199.50,1199.25,1199.25,174,125,299.00
06/09/2005,11:09,1199.00,1199.25,1198.75,1199.00,166,154,320.00
06/09/2005,11:10,1199.25,1199.50,1199.00,1199.50,116,2,118.00
06/09/2005,11:11,1199.25,1199.50,1199.00,1199.25,110,106,216.00
06/09/2005,11:12,1199.25,1199.50,1199.25,1199.50,1,68,69.00
06/09/2005,11:13,1199.25,1199.50,1199.25,1199.50,316,15,331.00
06/09/2005,11:14,1199.25,1199.50,1199.25,1199.25,8,21,29.00
06/09/2005,11:15,1199.25,1199.75,1199.25,1199.25,288,294,582.00
06/09/2005,11:16,1199.25,1200.00,1199.00,1199.25,890,431,1321.00
06/09/2005,11:17,1199.25,1199.25,1198.75,1198.75,30,257,287.00
06/09/2005,11:18,1198.75,1198.75,1198.50,1198.75,144,29,173.00
06/09/2005,11:19,1198.75,1199.00,1198.50,1198.50,28,66,94.00
06/09/2005,11:20,1198.50,1199.00,1198.50,1198.75,171,47,218.00
06/09/2005,11:21,1199.00,1199.00,1198.75,1199.00,233,1,234.00
06/09/2005,11:22,1199.25,1199.50,1199.00,1199.50,516,51,567.00
06/09/2005,11:23,1199.25,1199.25,1199.25,1199.25,0,108,108.00
06/09/2005,11:24,1199.25,1199.25,1199.25,1199.25,0,17,17.00
06/09/2005,11:25,1199.25,1200.25,1199.25,1200.25,603,3,606.00
06/09/2005,11:26,1200.25,1201.25,1200.00,1201.00,1535,119,1654.00
06/09/2005,11:27,1201.00,1202.00,1201.00,1202.00,917,54,971.00
06/09/2005,11:28,1202.00,1202.50,1201.50,1202.50,662,275,937.00
06/09/2005,11:29,1202.50,1202.50,1201.75,1202.25,273,474,747.00
06/09/2005,11:30,1202.00,1202.25,1201.75,1202.00,284,303,587.00
06/09/2005,11:31,1202.00,1202.25,1202.00,1202.00,112,60,172.00
06/09/2005,11:32,1202.25,1202.75,1202.00,1202.50,685,90,775.00
06/09/2005,11:33,1202.25,1202.50,1202.00,1202.00,40,344,384.00
06/09/2005,11:34,1202.00,1202.50,1202.00,1202.25,263,9,272.00
06/09/2005,11:35,1202.25,1202.50,1202.25,1202.50,37,124,161.00
06/09/2005,11:36,1202.25,1202.50,1202.00,1202.25,165,210,375.00
06/09/2005,11:37,1202.25,1202.75,1202.25,1202.25,98,299,397.00
06/09/2005,11:38,1202.25,1202.25,1201.75,1202.00,2,222,224.00
06/09/2005,11:39,1201.75,1201.75,1201.50,1201.50,64,288,352.00
06/09/2005,11:40,1201.50,1202.25,1201.50,1201.75,367,119,486.00
06/09/2005,11:41,1201.75,1202.00,1201.50,1201.75,2,77,79.00
06/09/2005,11:42,1201.50,1201.75,1201.25,1201.50,149,98,247.00
06/09/2005,11:43,1201.50,1202.00,1201.50,1201.75,356,274,630.00
06/09/2005,11:44,1201.75,1201.75,1201.50,1201.50,0,17,17.00
06/09/2005,11:45,1201.50,1201.50,1201.25,1201.50,23,53,76.00
06/09/2005,11:46,1201.50,1202.00,1201.50,1201.50,94,195,289.00
06/09/2005,11:47,1201.25,1201.25,1201.00,1201.25,79,391,470.00
06/09/2005,11:48,1201.25,1201.25,1201.00,1201.00,133,7,140.00
06/09/2005,11:49,1201.00,1201.25,1201.00,1201.25,185,15,200.00
06/09/2005,11:50,1201.25,1201.50,1201.00,1201.00,41,40,81.00
06/09/2005,11:51,1201.25,1201.25,1201.00,1201.00,25,121,146.00
06/09/2005,11:52,1201.00,1201.25,1200.75,1200.75,26,696,722.00
06/09/2005,11:53,1200.75,1201.00,1200.25,1200.75,96,495,591.00
06/09/2005,11:54,1200.50,1201.25,1200.50,1201.00,156,34,190.00
06/09/2005,11:55,1201.00,1201.25,1201.00,1201.00,9,55,64.00
06/09/2005,11:56,1201.25,1202.00,1201.00,1202.00,308,45,353.00
06/09/2005,11:57,1202.00,1202.00,1201.50,1201.50,3,41,44.00
06/09/2005,11:58,1201.50,1201.50,1201.25,1201.50,51,47,98.00
06/09/2005,11:59,1201.25,1201.50,1201.25,1201.50,3,20,23.00
06/09/2005,12:00,1201.25,1201.50,1201.00,1201.00,25,83,108.00
06/09/2005,12:01,1201.00,1201.25,1200.75,1201.25,65,85,150.00
06/09/2005,12:02,1201.25,1201.50,1201.00,1201.25,388,31,419.00
06/09/2005,12:03,1201.25,1201.25,1200.50,1200.50,57,650,707.00
06/09/2005,12:04,1200.50,1201.00,1200.50,1200.75,29,66,95.00
06/09/2005,12:05,1201.00,1201.00,1200.75,1201.00,30,1,31.00
06/09/2005,12:06,1200.75,1201.00,1200.75,1200.75,1,6,7.00
06/09/2005,12:07,1200.75,1201.00,1200.75,1201.00,8,25,33.00
06/09/2005,12:08,1200.75,1200.75,1200.50,1200.75,2,25,27.00
06/09/2005,12:09,1200.75,1200.75,1200.75,1200.75,57,0,57.00
06/09/2005,12:10,1200.50,1201.25,1200.50,1201.00,409,86,495.00
06/09/2005,12:11,1201.25,1201.25,1201.00,1201.00,117,67,184.00
06/09/2005,12:12,1201.00,1201.00,1200.75,1200.75,0,43,43.00
06/09/2005,12:13,1200.75,1201.00,1200.75,1200.75,2,24,26.00
06/09/2005,12:14,1200.75,1200.75,1200.50,1200.50,3,270,273.00
06/09/2005,12:15,1200.75,1200.75,1200.50,1200.75,54,5,59.00
06/09/2005,12:16,1200.75,1200.75,1199.75,1199.75,213,546,759.00
06/09/2005,12:17,1199.75,1200.00,1199.50,1199.50,16,455,471.00
06/09/2005,12:18,1199.50,1200.00,1199.25,1199.75,188,566,754.00
06/09/2005,12:19,1199.75,1199.75,1199.75,1199.75,0,62,62.00
06/09/2005,12:20,1199.75,1200.00,1198.75,1198.75,7,988,995.00
06/09/2005,12:21,1198.75,1199.00,1198.25,1198.50,278,575,853.00
06/09/2005,12:22,1198.50,1198.50,1197.75,1198.50,243,514,757.00
06/09/2005,12:23,1198.25,1198.25,1198.00,1198.00,59,145,204.00
06/09/2005,12:24,1198.00,1198.50,1197.50,1198.00,286,355,641.00
06/09/2005,12:25,1197.75,1198.25,1197.75,1198.00,112,11,123.00
06/09/2005,12:26,1198.00,1198.50,1198.00,1198.25,240,69,309.00
06/09/2005,12:27,1198.25,1198.50,1198.25,1198.50,116,70,186.00
06/09/2005,12:28,1198.50,1198.75,1198.50,1198.50,58,64,122.00
06/09/2005,12:29,1198.50,1198.75,1198.50,1198.50,40,63,103.00
06/09/2005,12:30,1198.50,1198.75,1198.50,1198.50,39,82,121.00
06/09/2005,12:31,1198.50,1198.50,1198.25,1198.50,96,14,110.00
06/09/2005,12:32,1198.75,1198.75,1198.50,1198.75,6,5,11.00
06/09/2005,12:33,1198.50,1198.75,1198.50,1198.75,68,1,69.00
06/09/2005,12:34,1198.75,1198.75,1198.50,1198.50,1,13,14.00
06/09/2005,12:35,1198.50,1198.75,1198.50,1198.50,8,68,76.00
06/09/2005,12:36,1198.75,1199.75,1198.50,1199.75,672,83,755.00
06/09/2005,12:37,1199.50,1199.75,1199.25,1199.50,67,86,153.00
06/09/2005,12:38,1199.25,1199.50,1199.25,1199.50,139,5,144.00
06/09/2005,12:39,1199.25,1199.50,1199.25,1199.50,1,5,6.00
06/09/2005,12:40,1199.25,1199.25,1199.00,1199.00,0,34,34.00
06/09/2005,12:41,1199.00,1199.25,1199.00,1199.25,80,14,94.00
06/09/2005,12:42,1199.00,1199.25,1199.00,1199.00,2,17,19.00
06/09/2005,12:43,1199.00,1199.25,1199.00,1199.25,51,200,251.00
06/09/2005,12:44,1199.25,1199.25,1199.25,1199.25,6,0,6.00
06/09/2005,12:45,1199.25,1199.25,1199.25,1199.25,3,0,3.00
06/09/2005,12:46,1199.25,1199.50,1199.25,1199.25,133,37,170.00
06/09/2005,12:47,1199.25,1199.25,1199.00,1199.00,300,307,607.00
06/09/2005,12:48,1199.00,1199.25,1199.00,1199.00,11,211,222.00
06/09/2005,12:49,1198.75,1199.00,1198.50,1198.50,107,184,291.00
06/09/2005,12:50,1199.00,1199.00,1198.75,1199.00,136,10,146.00
06/09/2005,12:51,1198.75,1198.75,1198.75,1198.75,0,9,9.00
06/09/2005,12:52,1198.75,1198.75,1198.75,1198.75,0,20,20.00
06/09/2005,12:53,1198.50,1198.50,1197.75,1197.75,84,423,507.00
06/09/2005,12:54,1197.75,1198.75,1197.75,1198.75,599,20,619.00
06/09/2005,12:55,1198.75,1198.75,1198.50,1198.50,19,33,52.00
06/09/2005,12:56,1198.50,1199.75,1198.50,1199.75,424,3,427.00
06/09/2005,12:57,1199.75,1199.75,1199.50,1199.50,77,20,97.00
06/09/2005,12:58,1199.50,1199.50,1199.25,1199.25,0,117,117.00
06/09/2005,12:59,1199.50,1200.75,1199.50,1200.00,830,207,1037.00
06/09/2005,13:00,1200.00,1200.00,1199.75,1199.75,168,148,316.00
06/09/2005,13:01,1199.75,1199.75,1199.50,1199.75,249,124,373.00
06/09/2005,13:02,1200.00,1200.25,1199.25,1199.25,20,301,321.00
06/09/2005,13:03,1199.25,1199.50,1198.50,1198.50,62,502,564.00
06/09/2005,13:04,1198.50,1199.00,1198.00,1199.00,418,137,555.00
06/09/2005,13:05,1198.75,1199.25,1198.75,1199.25,66,60,126.00
06/09/2005,13:06,1199.00,1199.50,1199.00,1199.50,94,5,99.00
06/09/2005,13:07,1199.25,1199.50,1199.25,1199.25,13,83,96.00
06/09/2005,13:08,1199.50,1199.50,1199.25,1199.25,25,249,274.00
06/09/2005,13:09,1199.00,1199.75,1199.00,1199.50,190,19,209.00
06/09/2005,13:10,1199.75,1199.75,1199.50,1199.50,133,86,219.00
06/09/2005,13:11,1199.75,1199.75,1199.75,1199.75,20,0,20.00
06/09/2005,13:12,1199.75,1199.75,1199.50,1199.50,126,7,133.00
06/09/2005,13:13,1199.75,1200.50,1199.75,1200.25,106,32,138.00
06/09/2005,13:14,1200.25,1200.25,1199.50,1199.50,17,126,143.00
06/09/2005,13:15,1199.50,1199.75,1199.50,1199.75,37,8,45.00
06/09/2005,13:16,1200.00,1200.00,1199.75,1199.75,9,48,57.00
06/09/2005,13:17,1199.75,1199.75,1199.50,1199.75,2,10,12.00
06/09/2005,13:18,1199.75,1199.75,1199.50,1199.75,74,3,77.00
06/09/2005,13:19,1199.75,1199.75,1199.75,1199.75,69,0,69.00
06/09/2005,13:20,1199.75,1199.75,1199.75,1199.75,19,0,19.00
06/09/2005,13:21,1199.75,1199.75,1199.25,1199.25,13,286,299.00
06/09/2005,13:22,1199.00,1199.25,1199.00,1199.25,90,57,147.00
06/09/2005,13:23,1199.25,1199.25,1198.50,1198.50,33,411,444.00
06/09/2005,13:24,1198.50,1198.50,1198.50,1198.50,0,44,44.00
06/09/2005,13:25,1198.25,1198.50,1197.50,1197.75,525,709,1234.00
06/09/2005,13:26,1197.75,1198.00,1197.25,1197.75,174,229,403.00
06/09/2005,13:27,1197.75,1198.25,1197.75,1198.25,100,45,145.00
06/09/2005,13:28,1198.25,1198.50,1197.75,1197.75,133,342,475.00
06/09/2005,13:29,1197.75,1198.25,1197.50,1197.75,90,135,225.00
06/09/2005,13:30,1197.75,1198.25,1197.50,1198.00,141,39,180.00
06/09/2005,13:31,1198.00,1198.50,1196.50,1198.00,1150,2765,3915.00
06/09/2005,13:32,1198.00,1198.75,1197.75,1198.50,584,56,640.00
06/09/2005,13:33,1198.50,1198.75,1198.25,1198.50,49,116,165.00
06/09/2005,13:34,1198.50,1198.50,1198.00,1198.25,86,173,259.00
06/09/2005,13:35,1198.25,1199.25,1198.25,1199.00,696,30,726.00
06/09/2005,13:36,1199.25,1199.25,1199.00,1199.25,209,125,334.00
06/09/2005,13:37,1199.25,1199.25,1199.00,1199.25,36,310,346.00
06/09/2005,13:38,1199.00,1199.25,1199.00,1199.00,22,117,139.00
06/09/2005,13:39,1198.75,1198.75,1198.50,1198.75,25,125,150.00
06/09/2005,13:40,1198.75,1199.00,1198.75,1199.00,47,5,52.00
06/09/2005,13:41,1198.75,1199.00,1198.75,1199.00,99,47,146.00
06/09/2005,13:42,1199.00,1199.50,1199.00,1199.50,35,2,37.00
06/09/2005,13:43,1199.50,1200.00,1199.25,1200.00,383,14,397.00
06/09/2005,13:44,1200.00,1200.00,1199.75,1199.75,19,187,206.00
06/09/2005,13:45,1199.50,1199.75,1199.50,1199.50,8,73,81.00
06/09/2005,13:46,1199.50,1200.50,1199.50,1200.25,573,61,634.00
06/09/2005,13:47,1200.50,1200.75,1200.00,1200.25,85,125,210.00
06/09/2005,13:48,1200.00,1200.25,1199.75,1199.75,99,150,249.00
06/09/2005,13:49,1199.75,1200.00,1199.75,1199.75,14,20,34.00
06/09/2005,13:50,1200.00,1200.00,1199.25,1199.50,100,59,159.00
06/09/2005,13:51,1199.50,1199.75,1199.50,1199.50,17,3,20.00
06/09/2005,13:52,1199.50,1200.25,1199.50,1200.00,1675,88,1763.00
06/09/2005,13:53,1200.00,1200.25,1199.75,1199.75,13,59,72.00
06/09/2005,13:54,1199.75,1200.00,1199.50,1200.00,63,33,96.00
06/09/2005,13:55,1200.00,1200.00,1199.50,1199.50,48,31,79.00
06/09/2005,13:56,1199.50,1199.75,1199.25,1199.50,144,153,297.00
06/09/2005,13:57,1199.50,1199.75,1199.50,1199.75,11,40,51.00
06/09/2005,13:58,1199.75,1199.75,1199.50,1199.75,17,4,21.00
06/09/2005,13:59,1199.75,1200.25,1199.75,1200.25,68,76,144.00
06/09/2005,14:00,1200.00,1200.00,1199.75,1200.00,50,15,65.00
06/09/2005,14:01,1200.25,1200.25,1199.50,1199.75,34,94,128.00
06/09/2005,14:02,1199.75,1200.00,1199.75,1200.00,90,10,100.00
06/09/2005,14:03,1200.00,1200.00,1199.75,1199.75,14,30,44.00
06/09/2005,14:04,1199.75,1200.50,1199.75,1200.50,269,2,271.00
06/09/2005,14:05,1200.25,1201.50,1200.25,1201.50,837,196,1033.00
06/09/2005,14:06,1201.25,1201.25,1200.50,1200.75,197,317,514.00
06/09/2005,14:07,1200.75,1201.00,1200.75,1201.00,44,4,48.00
06/09/2005,14:08,1201.00,1201.00,1200.75,1200.75,88,40,128.00
06/09/2005,14:09,1200.75,1201.00,1200.50,1200.75,16,30,46.00
06/09/2005,14:10,1200.75,1201.00,1200.75,1201.00,10,27,37.00
06/09/2005,14:11,1201.00,1201.00,1200.75,1201.00,29,13,42.00
06/09/2005,14:12,1200.75,1201.00,1200.75,1200.75,7,22,29.00
06/09/2005,14:13,1200.75,1201.00,1200.75,1200.75,12,62,74.00
06/09/2005,14:14,1200.75,1200.75,1200.50,1200.75,18,17,35.00
06/09/2005,14:15,1200.75,1201.00,1200.75,1201.00,72,1,73.00
06/09/2005,14:16,1200.75,1201.25,1200.75,1201.25,81,55,136.00
06/09/2005,14:17,1201.25,1201.50,1201.25,1201.25,419,47,466.00
06/09/2005,14:18,1201.25,1201.75,1201.25,1201.50,1565,27,1592.00
06/09/2005,14:19,1201.50,1202.00,1201.50,1201.75,159,30,189.00
06/09/2005,14:20,1201.50,1201.75,1201.25,1201.25,100,295,395.00
06/09/2005,14:21,1201.25,1201.50,1201.00,1201.00,42,21,63.00
06/09/2005,14:22,1201.00,1201.75,1201.00,1201.75,31,17,48.00
06/09/2005,14:23,1201.75,1201.75,1200.50,1200.75,421,318,739.00
06/09/2005,14:24,1200.75,1201.00,1200.75,1201.00,17,9,26.00
06/09/2005,14:25,1201.00,1201.00,1200.75,1200.75,33,10,43.00
06/09/2005,14:26,1200.75,1200.75,1200.75,1200.75,0,35,35.00
06/09/2005,14:27,1200.75,1200.75,1200.25,1200.25,28,511,539.00
06/09/2005,14:28,1200.50,1200.50,1200.25,1200.50,41,2,43.00
06/09/2005,14:29,1200.25,1200.50,1200.00,1200.00,11,86,97.00
06/09/2005,14:30,1200.00,1200.00,1199.75,1199.75,0,98,98.00
06/09/2005,14:31,1200.00,1200.50,1199.75,1200.25,76,147,223.00
06/09/2005,14:32,1200.25,1200.50,1200.25,1200.25,26,21,47.00
06/09/2005,14:33,1200.25,1200.50,1200.00,1200.25,14,51,65.00
06/09/2005,14:34,1200.25,1200.50,1200.00,1200.50,30,27,57.00
06/09/2005,14:35,1200.50,1200.75,1200.25,1200.25,37,41,78.00
06/09/2005,14:36,1200.50,1200.75,1200.25,1200.50,123,27,150.00
06/09/2005,14:37,1200.25,1200.75,1200.25,1200.75,85,5,90.00
06/09/2005,14:38,1200.50,1200.50,1200.25,1200.50,123,143,266.00
06/09/2005,14:39,1200.50,1200.75,1200.50,1200.75,27,0,27.00
06/09/2005,14:40,1200.50,1201.00,1200.50,1200.75,63,64,127.00
06/09/2005,14:41,1200.75,1201.50,1200.50,1201.25,373,59,432.00
06/09/2005,14:42,1201.25,1201.50,1200.75,1201.00,24,128,152.00
06/09/2005,14:43,1201.25,1201.50,1201.25,1201.25,195,45,240.00
06/09/2005,14:44,1201.50,1201.50,1201.25,1201.25,82,98,180.00
06/09/2005,14:45,1201.25,1201.50,1201.25,1201.50,68,40,108.00
06/09/2005,14:46,1201.25,1201.25,1200.75,1201.00,80,95,175.00
06/09/2005,14:47,1201.00,1201.25,1200.75,1201.00,154,70,224.00
06/09/2005,14:48,1201.00,1201.25,1201.00,1201.25,273,21,294.00
06/09/2005,14:49,1201.25,1201.25,1200.50,1200.75,22,229,251.00
06/09/2005,14:50,1200.75,1201.25,1200.75,1201.25,72,30,102.00
06/09/2005,14:51,1201.00,1201.25,1201.00,1201.00,29,13,42.00
06/09/2005,14:52,1201.00,1201.50,1200.75,1201.25,332,182,514.00
06/09/2005,14:53,1201.25,1201.50,1201.25,1201.25,72,257,329.00
06/09/2005,14:54,1201.25,1202.00,1201.25,1202.00,709,158,867.00
06/09/2005,14:55,1202.00,1202.00,1201.50,1201.75,166,91,257.00
06/09/2005,14:56,1201.50,1201.75,1201.25,1201.50,41,259,300.00
06/09/2005,14:57,1201.75,1201.75,1201.50,1201.50,202,7,209.00
06/09/2005,14:58,1201.50,1201.75,1201.50,1201.75,30,49,79.00
06/09/2005,14:59,1201.50,1201.75,1201.25,1201.25,51,605,656.00
06/09/2005,15:00,1201.25,1201.75,1201.25,1201.75,240,303,543.00
06/09/2005,15:01,1201.75,1202.00,1201.25,1201.75,466,665,1131.00
06/09/2005,15:02,1201.75,1201.75,1201.50,1201.75,867,198,1065.00
06/09/2005,15:03,1201.50,1201.75,1201.50,1201.75,504,72,576.00
06/09/2005,15:04,1201.75,1202.00,1201.50,1201.75,173,50,223.00
06/09/2005,15:05,1201.75,1202.00,1201.50,1201.50,12,125,137.00
06/09/2005,15:06,1201.75,1201.75,1201.50,1201.75,147,68,215.00
06/09/2005,15:07,1201.75,1201.75,1201.50,1201.75,321,1,322.00
06/09/2005,15:08,1201.75,1202.00,1201.50,1201.50,34,436,470.00
06/09/2005,15:09,1201.25,1201.50,1201.25,1201.50,7,285,292.00
06/09/2005,15:10,1201.25,1201.50,1201.00,1201.50,757,211,968.00
06/09/2005,15:11,1201.50,1201.50,1201.00,1201.25,386,621,1007.00
06/09/2005,15:12,1201.25,1201.75,1201.25,1201.50,230,63,293.00
06/09/2005,15:13,1201.50,1201.75,1201.50,1201.75,78,60,138.00
06/09/2005,15:14,1201.50,1201.75,1201.00,1201.00,11,578,589.00
06/09/2005,15:15,1201.00,1201.50,1201.00,1201.25,287,184,471.00
06/09/2005,15:16,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/09/2005,15:31,1201.00,1201.00,1200.75,1201.00,8,9,17.00
06/09/2005,15:32,1201.00,1201.00,1200.50,1200.50,3,83,86.00
06/09/2005,15:33,1200.75,1200.75,1200.50,1200.75,17,25,42.00
06/09/2005,15:34,1200.75,1200.75,1200.75,1200.75,106,0,106.00
06/09/2005,15:35,1200.75,1200.75,1200.50,1200.50,10,70,80.00
06/09/2005,15:36,1200.50,1200.50,1200.25,1200.25,0,55,55.00
06/09/2005,15:37,1200.25,1200.25,1200.25,1200.25,0,51,51.00
06/09/2005,15:38,1200.00,1200.50,1200.00,1200.25,14,37,51.00
06/09/2005,15:39,1200.25,1200.25,1200.25,1200.25,0,72,72.00
06/09/2005,15:40,1200.25,1200.25,1200.25,1200.25,0,52,52.00
06/09/2005,15:41,1200.25,1200.25,1200.25,1200.25,0,7,7.00
06/09/2005,15:42,1200.25,1200.25,1200.25,1200.25,0,1,1.00
06/09/2005,15:44,1200.25,1200.25,1200.25,1200.25,0,5,5.00
06/09/2005,15:45,1200.25,1200.25,1200.25,1200.25,0,20,20.00
06/09/2005,15:46,1200.25,1200.25,1200.25,1200.25,0,14,14.00
06/09/2005,15:47,1200.25,1200.50,1200.25,1200.25,2,5,7.00
06/09/2005,15:48,1200.25,1200.25,1200.25,1200.25,0,6,6.00
06/09/2005,15:49,1200.50,1200.50,1200.00,1200.00,1,1,2.00
06/09/2005,15:50,1200.25,1200.25,1200.25,1200.25,1,0,1.00
06/09/2005,15:51,1200.00,1200.00,1200.00,1200.00,0,1,1.00
06/09/2005,15:53,1200.00,1200.00,1200.00,1200.00,0,6,6.00
06/09/2005,15:54,1200.25,1200.25,1200.00,1200.25,40,1,41.00
06/09/2005,15:55,1200.25,1200.50,1200.25,1200.50,41,0,41.00
06/09/2005,15:57,1200.25,1200.50,1200.25,1200.50,18,42,60.00
06/09/2005,16:00,1200.50,1200.50,1200.50,1200.50,5,0,5.00
06/09/2005,17:01,1201.25,1201.50,1201.25,1201.25,1,7,8.00
06/09/2005,17:02,1201.25,1201.25,1201.25,1201.25,0,13,13.00
06/09/2005,17:03,1201.25,1201.25,1201.25,1201.25,0,30,30.00
06/09/2005,17:04,1201.25,1201.25,1201.25,1201.25,0,2,2.00
06/09/2005,17:07,1201.50,1201.50,1201.50,1201.50,3,0,3.00
06/09/2005,17:12,1201.25,1201.25,1201.25,1201.25,0,12,12.00
06/09/2005,17:13,1201.25,1201.25,1201.25,1201.25,0,5,5.00
06/09/2005,17:14,1201.50,1201.50,1201.50,1201.50,26,0,26.00
06/09/2005,17:16,1201.50,1201.50,1201.50,1201.50,5,0,5.00
06/09/2005,17:26,1201.25,1201.25,1201.25,1201.25,0,2,2.00
06/09/2005,17:29,1201.25,1201.25,1201.25,1201.25,0,1,1.00
06/09/2005,17:30,1201.25,1201.25,1201.25,1201.25,0,3,3.00
06/09/2005,17:36,1201.25,1201.25,1201.25,1201.25,0,1,1.00
06/09/2005,17:47,1201.00,1201.00,1201.00,1201.00,0,3,3.00
06/09/2005,17:54,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/09/2005,18:03,1201.00,1201.00,1201.00,1201.00,0,8,8.00
06/09/2005,18:08,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/09/2005,18:10,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/09/2005,18:12,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/09/2005,18:24,1201.00,1201.00,1201.00,1201.00,0,4,4.00
06/09/2005,18:28,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/09/2005,18:33,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/09/2005,18:40,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/09/2005,18:52,1201.00,1201.00,1201.00,1201.00,2,0,2.00
06/09/2005,18:54,1201.00,1201.00,1201.00,1201.00,2,0,2.00
06/09/2005,18:59,1201.25,1201.25,1201.25,1201.25,16,0,16.00
06/09/2005,19:02,1201.00,1201.00,1201.00,1201.00,0,10,10.00
06/09/2005,19:03,1201.00,1201.00,1200.75,1200.75,0,10,10.00
06/09/2005,19:05,1201.00,1201.00,1201.00,1201.00,2,0,2.00
06/09/2005,19:11,1201.25,1201.25,1201.25,1201.25,3,0,3.00
06/09/2005,19:13,1201.50,1201.50,1201.00,1201.00,1,4,5.00
06/09/2005,19:14,1201.00,1201.00,1201.00,1201.00,0,3,3.00
06/09/2005,19:20,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/09/2005,19:34,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/09/2005,19:39,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/09/2005,19:46,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/09/2005,20:00,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/09/2005,20:01,1201.25,1201.25,1201.25,1201.25,10,0,10.00
06/09/2005,20:07,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/09/2005,20:13,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/09/2005,20:22,1201.50,1201.50,1201.50,1201.50,1,0,1.00
06/09/2005,20:24,1201.25,1201.50,1201.25,1201.50,15,2,17.00
06/09/2005,20:25,1201.50,1201.50,1201.50,1201.50,2,0,2.00
06/09/2005,20:29,1201.50,1201.50,1201.50,1201.50,9,0,9.00
06/09/2005,20:34,1201.25,1201.25,1201.25,1201.25,0,10,10.00
06/09/2005,20:36,1201.00,1201.00,1201.00,1201.00,0,40,40.00
06/09/2005,20:40,1201.00,1201.00,1201.00,1201.00,0,20,20.00
06/09/2005,20:41,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/09/2005,20:46,1201.25,1201.25,1201.25,1201.25,81,0,81.00
06/09/2005,20:47,1201.25,1201.25,1201.25,1201.25,54,0,54.00
06/09/2005,20:48,1201.25,1201.25,1201.25,1201.25,10,0,10.00
06/09/2005,20:52,1201.50,1201.50,1201.25,1201.25,1,1,2.00
06/09/2005,21:01,1201.00,1201.00,1201.00,1201.00,0,35,35.00
06/09/2005,21:02,1201.00,1201.00,1201.00,1201.00,0,5,5.00
06/09/2005,21:05,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/09/2005,21:08,1201.00,1201.00,1201.00,1201.00,0,5,5.00
06/09/2005,21:12,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/09/2005,21:23,1201.00,1201.00,1201.00,1201.00,0,5,5.00
06/09/2005,21:24,1201.00,1201.00,1201.00,1201.00,0,10,10.00
06/09/2005,21:27,1201.00,1201.00,1201.00,1201.00,0,3,3.00
06/09/2005,21:28,1201.00,1201.00,1201.00,1201.00,0,87,87.00
06/09/2005,21:29,1201.00,1201.00,1201.00,1201.00,0,29,29.00
06/09/2005,21:40,1200.75,1200.75,1200.75,1200.75,0,18,18.00
06/09/2005,21:44,1201.00,1201.00,1201.00,1201.00,26,0,26.00
06/09/2005,22:22,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/09/2005,22:24,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/09/2005,22:26,1201.00,1201.00,1201.00,1201.00,3,0,3.00
06/09/2005,23:08,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/09/2005,23:32,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/09/2005,23:39,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/10/2005,00:00,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/10/2005,00:02,1201.25,1201.25,1201.25,1201.25,9,0,9.00
06/10/2005,00:07,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/10/2005,00:08,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/10/2005,00:39,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/10/2005,00:57,1200.75,1200.75,1200.75,1200.75,0,14,14.00
06/10/2005,00:59,1200.75,1200.75,1200.75,1200.75,0,14,14.00
06/10/2005,01:00,1200.75,1200.75,1200.75,1200.75,0,6,6.00
06/10/2005,01:01,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/10/2005,01:02,1201.00,1201.00,1201.00,1201.00,2,0,2.00
06/10/2005,01:03,1201.00,1201.00,1201.00,1201.00,4,0,4.00
06/10/2005,01:06,1201.25,1201.25,1201.25,1201.25,6,0,6.00
06/10/2005,01:08,1201.25,1201.25,1201.25,1201.25,14,0,14.00
06/10/2005,01:16,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/10/2005,01:21,1201.25,1201.25,1201.25,1201.25,3,0,3.00
06/10/2005,01:22,1201.25,1201.25,1201.25,1201.25,20,0,20.00
06/10/2005,01:40,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/10/2005,01:41,1201.25,1201.25,1201.25,1201.25,1,0,1.00
06/10/2005,01:49,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/10/2005,01:53,1201.00,1201.00,1201.00,1201.00,0,1,1.00
06/10/2005,01:56,1201.00,1201.00,1201.00,1201.00,0,6,6.00
06/10/2005,01:57,1201.00,1201.00,1201.00,1201.00,0,29,29.00
06/10/2005,01:59,1201.00,1201.00,1201.00,1201.00,0,14,14.00
06/10/2005,02:00,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/10/2005,02:01,1201.00,1201.50,1201.00,1201.50,61,39,100.00
06/10/2005,02:02,1201.50,1201.50,1201.25,1201.25,37,21,58.00
06/10/2005,02:03,1201.50,1201.50,1201.50,1201.50,11,0,11.00
06/10/2005,02:04,1201.75,1202.00,1201.75,1202.00,34,0,34.00
06/10/2005,02:05,1202.00,1202.00,1201.75,1202.00,137,28,165.00
06/10/2005,02:06,1202.00,1202.00,1202.00,1202.00,5,0,5.00
06/10/2005,02:07,1202.00,1202.25,1202.00,1202.00,170,30,200.00
06/10/2005,02:08,1202.00,1202.00,1202.00,1202.00,0,43,43.00
06/10/2005,02:10,1202.00,1202.00,1202.00,1202.00,0,12,12.00
06/10/2005,02:11,1202.25,1202.25,1202.00,1202.00,3,55,58.00
06/10/2005,02:12,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/10/2005,02:13,1202.00,1202.00,1202.00,1202.00,0,8,8.00
06/10/2005,02:14,1202.00,1202.00,1202.00,1202.00,0,85,85.00
06/10/2005,02:15,1202.25,1202.25,1202.25,1202.25,3,0,3.00
06/10/2005,02:16,1202.25,1202.25,1202.25,1202.25,126,0,126.00
06/10/2005,02:17,1202.25,1202.25,1202.25,1202.25,24,0,24.00
06/10/2005,02:18,1202.25,1202.25,1202.25,1202.25,30,0,30.00
06/10/2005,02:19,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/10/2005,02:21,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/10/2005,02:22,1202.25,1202.25,1202.25,1202.25,37,0,37.00
06/10/2005,02:23,1202.25,1202.25,1202.25,1202.25,73,0,73.00
06/10/2005,02:24,1202.25,1202.25,1202.25,1202.25,40,0,40.00
06/10/2005,02:25,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/10/2005,02:26,1202.25,1202.25,1202.25,1202.25,3,0,3.00
06/10/2005,02:27,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/10/2005,02:28,1202.25,1202.25,1202.25,1202.25,6,0,6.00
06/10/2005,02:29,1202.25,1202.25,1202.25,1202.25,81,0,81.00
06/10/2005,02:30,1202.00,1202.25,1202.00,1202.25,49,119,168.00
06/10/2005,02:31,1202.25,1202.25,1202.00,1202.00,6,4,10.00
06/10/2005,02:32,1202.25,1202.25,1202.00,1202.00,113,10,123.00
06/10/2005,02:33,1202.25,1202.25,1202.25,1202.25,86,0,86.00
06/10/2005,02:34,1202.25,1202.50,1202.25,1202.50,151,0,151.00
06/10/2005,02:35,1202.75,1202.75,1202.25,1202.25,16,54,70.00
06/10/2005,02:36,1202.50,1202.50,1202.50,1202.50,88,0,88.00
06/10/2005,02:37,1202.50,1202.50,1202.50,1202.50,5,0,5.00
06/10/2005,02:38,1202.50,1202.50,1202.50,1202.50,9,0,9.00
06/10/2005,02:39,1202.50,1202.75,1202.50,1202.75,229,1,230.00
06/10/2005,02:40,1202.75,1203.00,1202.75,1203.00,138,0,138.00
06/10/2005,02:41,1203.00,1203.00,1203.00,1203.00,11,0,11.00
06/10/2005,02:42,1202.75,1203.00,1202.75,1203.00,53,4,57.00
06/10/2005,02:43,1203.25,1203.25,1203.00,1203.00,68,54,122.00
06/10/2005,02:44,1203.00,1203.00,1203.00,1203.00,0,103,103.00
06/10/2005,02:45,1202.75,1202.75,1202.75,1202.75,0,237,237.00
06/10/2005,02:46,1202.50,1202.50,1202.50,1202.50,0,20,20.00
06/10/2005,02:48,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/10/2005,02:49,1202.50,1202.50,1202.25,1202.25,0,103,103.00
06/10/2005,02:50,1202.25,1202.25,1202.25,1202.25,0,35,35.00
06/10/2005,02:52,1202.00,1202.00,1202.00,1202.00,0,5,5.00
06/10/2005,02:55,1202.25,1202.25,1202.25,1202.25,100,0,100.00
06/10/2005,02:56,1202.25,1202.50,1202.25,1202.50,78,0,78.00
06/10/2005,02:57,1202.50,1202.50,1202.50,1202.50,5,0,5.00
06/10/2005,02:58,1202.50,1202.50,1202.50,1202.50,46,0,46.00
06/10/2005,03:02,1202.50,1202.50,1202.50,1202.50,21,0,21.00
06/10/2005,03:03,1202.50,1202.75,1202.50,1202.75,2,0,2.00
06/10/2005,03:04,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/10/2005,03:08,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/10/2005,03:09,1202.75,1202.75,1202.25,1202.25,6,42,48.00
06/10/2005,03:10,1202.25,1202.25,1202.00,1202.25,4,54,58.00
06/10/2005,03:13,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/10/2005,03:14,1202.25,1202.25,1202.25,1202.25,5,0,5.00
06/10/2005,03:20,1202.50,1202.75,1202.50,1202.50,20,4,24.00
06/10/2005,03:21,1202.50,1202.50,1202.50,1202.50,0,3,3.00
06/10/2005,03:22,1202.50,1202.50,1202.50,1202.50,0,8,8.00
06/10/2005,03:24,1202.75,1202.75,1202.50,1202.50,4,15,19.00
06/10/2005,03:25,1202.50,1202.50,1202.25,1202.25,0,239,239.00
06/10/2005,03:26,1202.25,1202.25,1202.25,1202.25,0,19,19.00
06/10/2005,03:27,1202.25,1202.25,1202.25,1202.25,0,20,20.00
06/10/2005,03:28,1202.50,1202.50,1202.50,1202.50,50,0,50.00
06/10/2005,03:29,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/10/2005,03:38,1202.50,1202.50,1202.50,1202.50,2,0,2.00
06/10/2005,03:40,1202.50,1202.50,1202.50,1202.50,18,0,18.00
06/10/2005,03:41,1202.50,1202.50,1202.50,1202.50,42,0,42.00
06/10/2005,03:44,1202.25,1202.25,1202.25,1202.25,0,21,21.00
06/10/2005,03:45,1202.25,1202.25,1202.25,1202.25,0,20,20.00
06/10/2005,03:46,1202.25,1202.25,1202.25,1202.25,0,9,9.00
06/10/2005,03:47,1202.25,1202.25,1202.25,1202.25,0,26,26.00
06/10/2005,03:48,1202.25,1202.25,1202.25,1202.25,0,27,27.00
06/10/2005,03:49,1202.25,1202.25,1202.25,1202.25,0,8,8.00
06/10/2005,03:50,1202.50,1202.50,1202.50,1202.50,3,0,3.00
06/10/2005,03:51,1202.50,1202.50,1202.50,1202.50,70,0,70.00
06/10/2005,03:56,1202.25,1202.25,1202.25,1202.25,0,51,51.00
06/10/2005,03:57,1202.25,1202.25,1202.25,1202.25,0,53,53.00
06/10/2005,03:58,1202.00,1202.25,1202.00,1202.25,1,1,2.00
06/10/2005,04:03,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/10/2005,04:06,1202.50,1202.50,1202.50,1202.50,2,0,2.00
06/10/2005,04:10,1202.25,1202.25,1202.25,1202.25,0,10,10.00
06/10/2005,04:14,1202.25,1202.50,1202.25,1202.50,4,1,5.00
06/10/2005,04:17,1202.50,1202.50,1202.50,1202.50,7,0,7.00
06/10/2005,04:18,1202.50,1202.50,1202.50,1202.50,4,0,4.00
06/10/2005,04:19,1202.50,1202.50,1202.50,1202.50,11,0,11.00
06/10/2005,04:20,1202.50,1202.50,1202.50,1202.50,8,0,8.00
06/10/2005,04:25,1202.50,1202.50,1202.50,1202.50,4,0,4.00
06/10/2005,04:26,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/10/2005,04:27,1202.75,1202.75,1202.75,1202.75,103,0,103.00
06/10/2005,04:28,1202.75,1202.75,1202.75,1202.75,25,0,25.00
06/10/2005,04:29,1202.75,1202.75,1202.75,1202.75,76,0,76.00
06/10/2005,04:31,1202.75,1202.75,1202.75,1202.75,6,0,6.00
06/10/2005,04:32,1202.75,1202.75,1202.75,1202.75,19,0,19.00
06/10/2005,04:33,1203.00,1203.00,1203.00,1203.00,108,0,108.00
06/10/2005,04:34,1202.75,1202.75,1202.75,1202.75,0,31,31.00
06/10/2005,04:35,1202.75,1202.75,1202.75,1202.75,0,5,5.00
06/10/2005,04:37,1202.75,1202.75,1202.50,1202.50,0,25,25.00
06/10/2005,04:40,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/10/2005,04:41,1202.50,1202.50,1202.50,1202.50,0,5,5.00
06/10/2005,04:42,1202.50,1202.50,1202.50,1202.50,0,6,6.00
06/10/2005,04:47,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/10/2005,04:50,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/10/2005,04:51,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/10/2005,04:52,1203.00,1203.00,1202.75,1202.75,2,21,23.00
06/10/2005,04:56,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/10/2005,04:59,1202.50,1202.50,1202.50,1202.50,0,20,20.00
06/10/2005,05:01,1202.75,1202.75,1202.50,1202.50,1,2,3.00
06/10/2005,05:02,1202.50,1202.50,1202.50,1202.50,0,2,2.00
06/10/2005,05:03,1202.50,1202.50,1202.50,1202.50,0,40,40.00
06/10/2005,05:06,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/10/2005,05:09,1202.50,1202.50,1202.50,1202.50,0,2,2.00
06/10/2005,05:10,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/10/2005,05:11,1202.75,1202.75,1202.75,1202.75,25,0,25.00
06/10/2005,05:15,1202.75,1203.00,1202.75,1203.00,34,0,34.00
06/10/2005,05:17,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/10/2005,05:19,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/10/2005,05:24,1203.00,1203.00,1203.00,1203.00,20,0,20.00
06/10/2005,05:25,1202.75,1202.75,1202.75,1202.75,0,20,20.00
06/10/2005,05:27,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/10/2005,05:28,1203.00,1203.00,1203.00,1203.00,107,0,107.00
06/10/2005,05:29,1203.25,1203.25,1203.25,1203.25,3,0,3.00
06/10/2005,05:30,1203.25,1203.25,1203.00,1203.00,12,3,15.00
06/10/2005,05:31,1203.00,1203.00,1203.00,1203.00,0,20,20.00
06/10/2005,05:32,1203.25,1203.25,1203.25,1203.25,1,0,1.00
06/10/2005,05:34,1203.00,1203.00,1203.00,1203.00,0,84,84.00
06/10/2005,05:35,1203.00,1203.00,1203.00,1203.00,0,43,43.00
06/10/2005,05:37,1202.75,1203.00,1202.75,1203.00,29,1,30.00
06/10/2005,05:38,1203.00,1203.00,1203.00,1203.00,34,0,34.00
06/10/2005,05:40,1203.00,1203.00,1203.00,1203.00,34,0,34.00
06/10/2005,05:41,1203.00,1203.00,1203.00,1203.00,19,0,19.00
06/10/2005,05:42,1203.25,1203.25,1203.25,1203.25,8,0,8.00
06/10/2005,05:46,1203.50,1203.50,1203.50,1203.50,108,0,108.00
06/10/2005,05:47,1203.50,1203.50,1203.50,1203.50,3,0,3.00
06/10/2005,05:48,1203.50,1203.50,1203.25,1203.25,111,40,151.00
06/10/2005,05:49,1203.50,1203.50,1203.50,1203.50,27,0,27.00
06/10/2005,05:51,1203.25,1203.25,1203.25,1203.25,0,20,20.00
06/10/2005,05:52,1203.25,1203.25,1203.25,1203.25,0,9,9.00
06/10/2005,05:54,1203.25,1203.25,1203.25,1203.25,0,20,20.00
06/10/2005,05:56,1203.00,1203.00,1203.00,1203.00,0,20,20.00
06/10/2005,05:57,1203.00,1203.25,1203.00,1203.25,1,13,14.00
06/10/2005,05:58,1203.00,1203.00,1203.00,1203.00,0,20,20.00
06/10/2005,06:00,1203.00,1203.25,1203.00,1203.00,10,90,100.00
06/10/2005,06:01,1203.00,1203.00,1203.00,1203.00,0,11,11.00
06/10/2005,06:03,1203.00,1203.00,1202.75,1202.75,0,9,9.00
06/10/2005,06:04,1202.75,1202.75,1202.75,1202.75,0,5,5.00
06/10/2005,06:05,1203.25,1203.25,1203.25,1203.25,20,0,20.00
06/10/2005,06:07,1203.25,1203.25,1203.00,1203.00,6,5,11.00
06/10/2005,06:10,1203.25,1203.25,1203.25,1203.25,40,0,40.00
06/10/2005,06:11,1203.25,1203.25,1203.25,1203.25,1,0,1.00
06/10/2005,06:12,1203.25,1203.25,1203.25,1203.25,2,0,2.00
06/10/2005,06:14,1203.00,1203.00,1203.00,1203.00,0,25,25.00
06/10/2005,06:15,1203.00,1203.00,1203.00,1203.00,0,5,5.00
06/10/2005,06:16,1202.75,1202.75,1202.75,1202.75,0,21,21.00
06/10/2005,06:17,1202.50,1202.50,1202.50,1202.50,0,4,4.00
06/10/2005,06:18,1202.50,1202.75,1202.50,1202.75,2,25,27.00
06/10/2005,06:23,1202.75,1202.75,1202.75,1202.75,10,0,10.00
06/10/2005,06:25,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/10/2005,06:32,1202.50,1202.50,1202.50,1202.50,0,125,125.00
06/10/2005,06:33,1202.50,1202.50,1202.50,1202.50,0,3,3.00
06/10/2005,06:37,1202.75,1202.75,1202.75,1202.75,28,0,28.00
06/10/2005,06:40,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/10/2005,06:42,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/10/2005,06:43,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/10/2005,06:45,1202.75,1202.75,1202.75,1202.75,10,0,10.00
06/10/2005,06:46,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/10/2005,06:47,1202.75,1202.75,1202.75,1202.75,0,5,5.00
06/10/2005,06:49,1202.75,1202.75,1202.75,1202.75,0,20,20.00
06/10/2005,06:55,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/10/2005,06:56,1202.75,1203.00,1202.75,1203.00,2,1,3.00
06/10/2005,06:57,1202.75,1202.75,1202.75,1202.75,0,14,14.00
06/10/2005,06:58,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/10/2005,07:03,1202.75,1202.75,1202.75,1202.75,0,77,77.00
06/10/2005,07:06,1202.75,1203.00,1202.75,1202.75,6,22,28.00
06/10/2005,07:07,1202.75,1202.75,1202.50,1202.50,0,22,22.00
06/10/2005,07:08,1202.75,1202.75,1202.50,1202.50,5,1,6.00
06/10/2005,07:09,1202.75,1202.75,1202.50,1202.50,1,1,2.00
06/10/2005,07:10,1202.75,1203.00,1202.75,1203.00,52,0,52.00
06/10/2005,07:11,1202.75,1202.75,1202.75,1202.75,0,10,10.00
06/10/2005,07:12,1202.75,1202.75,1202.75,1202.75,0,4,4.00
06/10/2005,07:13,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/10/2005,07:14,1202.50,1202.50,1202.50,1202.50,0,9,9.00
06/10/2005,07:16,1202.50,1202.50,1202.50,1202.50,0,2,2.00
06/10/2005,07:17,1202.50,1202.50,1202.50,1202.50,0,6,6.00
06/10/2005,07:18,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/10/2005,07:20,1202.50,1202.50,1202.25,1202.25,14,1,15.00
06/10/2005,07:21,1202.25,1202.50,1202.25,1202.50,8,3,11.00
06/10/2005,07:22,1202.50,1202.50,1202.50,1202.50,5,0,5.00
06/10/2005,07:23,1202.50,1202.75,1202.50,1202.75,65,0,65.00
06/10/2005,07:24,1202.75,1202.75,1202.75,1202.75,92,0,92.00
06/10/2005,07:26,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/10/2005,07:28,1202.75,1202.75,1202.50,1202.50,24,1,25.00
06/10/2005,07:30,1202.75,1203.00,1202.75,1203.00,90,0,90.00
06/10/2005,07:31,1203.00,1203.50,1203.00,1203.25,125,80,205.00
06/10/2005,07:32,1203.25,1203.50,1203.25,1203.50,79,215,294.00
06/10/2005,07:33,1203.25,1203.25,1202.75,1202.75,6,32,38.00
06/10/2005,07:34,1202.75,1202.75,1202.75,1202.75,0,6,6.00
06/10/2005,07:35,1202.75,1202.75,1202.75,1202.75,0,10,10.00
06/10/2005,07:36,1202.75,1202.75,1202.75,1202.75,0,12,12.00
06/10/2005,07:37,1202.75,1203.00,1202.75,1203.00,1,1,2.00
06/10/2005,07:38,1203.00,1203.00,1202.75,1202.75,1,121,122.00
06/10/2005,07:39,1202.75,1203.00,1202.75,1202.75,3,11,14.00
06/10/2005,07:40,1202.75,1202.75,1202.75,1202.75,0,3,3.00
06/10/2005,07:41,1203.00,1203.00,1203.00,1203.00,15,0,15.00
06/10/2005,07:42,1203.00,1203.00,1203.00,1203.00,102,0,102.00
06/10/2005,07:43,1203.00,1203.25,1203.00,1203.00,28,1,29.00
06/10/2005,07:44,1203.00,1203.00,1203.00,1203.00,0,12,12.00
06/10/2005,07:45,1203.00,1203.25,1203.00,1203.25,5,53,58.00
06/10/2005,07:46,1203.00,1203.25,1203.00,1203.25,3,16,19.00
06/10/2005,07:48,1203.25,1203.25,1203.25,1203.25,72,0,72.00
06/10/2005,07:50,1203.25,1203.50,1203.25,1203.25,29,10,39.00
06/10/2005,07:51,1203.50,1203.75,1203.50,1203.50,68,1,69.00
06/10/2005,07:52,1203.50,1203.75,1203.50,1203.75,25,3,28.00
06/10/2005,07:53,1203.50,1203.50,1203.50,1203.50,0,38,38.00
06/10/2005,07:54,1203.50,1203.50,1203.50,1203.50,0,33,33.00
06/10/2005,07:55,1203.50,1203.50,1203.50,1203.50,0,8,8.00
06/10/2005,07:56,1203.50,1203.50,1203.50,1203.50,0,20,20.00
06/10/2005,07:57,1203.50,1203.50,1203.25,1203.25,0,31,31.00
06/10/2005,07:58,1203.50,1203.50,1203.00,1203.00,4,8,12.00
06/10/2005,07:59,1203.25,1203.25,1203.25,1203.25,7,0,7.00
06/10/2005,08:01,1203.50,1203.50,1203.50,1203.50,72,0,72.00
06/10/2005,08:03,1203.25,1203.25,1203.25,1203.25,0,1,1.00
06/10/2005,08:04,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/10/2005,08:05,1203.25,1203.25,1203.25,1203.25,0,40,40.00
06/10/2005,08:07,1203.00,1203.25,1203.00,1203.25,4,9,13.00
06/10/2005,08:08,1203.25,1203.25,1202.75,1202.75,1,88,89.00
06/10/2005,08:09,1202.75,1203.00,1202.75,1203.00,3,1,4.00
06/10/2005,08:10,1203.00,1203.00,1202.75,1202.75,20,7,27.00
06/10/2005,08:11,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/10/2005,08:12,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/10/2005,08:13,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/10/2005,08:15,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/10/2005,08:16,1202.75,1203.00,1202.50,1203.00,5,125,130.00
06/10/2005,08:17,1202.75,1203.00,1202.75,1203.00,10,1,11.00
06/10/2005,08:18,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/10/2005,08:19,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/10/2005,08:20,1203.00,1203.00,1203.00,1203.00,20,0,20.00
06/10/2005,08:21,1203.00,1203.00,1202.75,1202.75,1,1,2.00
06/10/2005,08:22,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/10/2005,08:24,1202.75,1203.00,1202.75,1203.00,20,65,85.00
06/10/2005,08:25,1203.00,1203.00,1202.75,1202.75,7,43,50.00
06/10/2005,08:26,1202.50,1202.75,1202.50,1202.50,15,3,18.00
06/10/2005,08:27,1202.75,1202.75,1202.50,1202.50,9,116,125.00
06/10/2005,08:28,1202.50,1202.50,1202.25,1202.25,0,119,119.00
06/10/2005,08:29,1202.25,1202.50,1202.25,1202.25,3,47,50.00
06/10/2005,08:30,1202.25,1202.25,1202.00,1202.25,26,29,55.00
06/10/2005,08:31,1202.50,1202.50,1201.50,1201.50,142,1108,1250.00
06/10/2005,08:32,1201.25,1201.50,1201.25,1201.25,29,655,684.00
06/10/2005,08:33,1201.25,1201.50,1201.00,1201.25,180,105,285.00
06/10/2005,08:34,1201.75,1201.75,1201.50,1201.50,22,10,32.00
06/10/2005,08:35,1201.50,1202.00,1201.50,1201.50,85,127,212.00
06/10/2005,08:36,1201.50,1201.75,1201.25,1201.75,41,37,78.00
06/10/2005,08:37,1201.75,1201.75,1201.25,1201.50,55,50,105.00
06/10/2005,08:38,1201.50,1201.50,1201.25,1201.25,71,415,486.00
06/10/2005,08:39,1201.25,1202.00,1201.00,1202.00,507,107,614.00
06/10/2005,08:40,1201.75,1202.25,1201.50,1202.00,799,491,1290.00
06/10/2005,08:41,1202.00,1202.25,1201.75,1202.00,85,304,389.00
06/10/2005,08:42,1202.00,1202.25,1201.75,1201.75,89,38,127.00
06/10/2005,08:43,1202.00,1202.25,1202.00,1202.25,252,0,252.00
06/10/2005,08:44,1202.50,1202.75,1202.50,1202.75,298,79,377.00
06/10/2005,08:45,1202.75,1203.00,1202.50,1203.00,55,90,145.00
06/10/2005,08:46,1203.00,1203.00,1202.75,1202.75,51,10,61.00
06/10/2005,08:47,1202.75,1203.00,1202.50,1202.50,189,80,269.00
06/10/2005,08:48,1202.50,1202.75,1202.50,1202.75,66,18,84.00
06/10/2005,08:49,1203.00,1203.00,1202.25,1202.25,171,311,482.00
06/10/2005,08:50,1202.25,1202.50,1202.25,1202.25,1,7,8.00
06/10/2005,08:51,1202.25,1202.50,1202.00,1202.00,255,249,504.00
06/10/2005,08:52,1202.00,1202.00,1201.50,1201.50,84,571,655.00
06/10/2005,08:53,1201.50,1202.25,1201.50,1202.00,506,64,570.00
06/10/2005,08:54,1202.00,1202.00,1201.75,1201.75,71,588,659.00
06/10/2005,08:55,1201.75,1201.75,1201.50,1201.50,1,651,652.00
06/10/2005,08:56,1201.50,1202.00,1201.50,1201.75,282,7,289.00
06/10/2005,08:57,1201.75,1202.25,1201.75,1202.00,150,9,159.00
06/10/2005,08:58,1202.00,1202.00,1201.25,1201.25,25,806,831.00
06/10/2005,08:59,1201.25,1201.25,1200.75,1200.75,22,489,511.00
06/10/2005,09:00,1200.75,1201.00,1200.50,1201.00,271,59,330.00
06/10/2005,09:01,1200.75,1200.75,1200.25,1200.25,35,486,521.00
06/10/2005,09:02,1200.25,1200.50,1200.00,1200.25,209,95,304.00
06/10/2005,09:03,1200.25,1200.25,1200.00,1200.00,0,203,203.00
06/10/2005,09:04,1200.00,1200.50,1200.00,1200.25,281,94,375.00
06/10/2005,09:05,1200.25,1200.50,1200.25,1200.50,79,36,115.00
06/10/2005,09:06,1200.50,1200.50,1200.25,1200.50,173,18,191.00
06/10/2005,09:07,1200.50,1200.50,1200.00,1200.25,44,296,340.00
06/10/2005,09:08,1200.25,1200.50,1200.25,1200.25,54,84,138.00
06/10/2005,09:09,1200.25,1200.50,1199.75,1200.00,38,215,253.00
06/10/2005,09:10,1200.00,1200.00,1199.50,1199.75,134,374,508.00
06/10/2005,09:11,1199.75,1200.00,1199.25,1199.25,47,615,662.00
06/10/2005,09:12,1199.25,1199.75,1199.25,1199.75,336,171,507.00
06/10/2005,09:13,1199.75,1199.75,1199.25,1199.50,141,218,359.00
06/10/2005,09:14,1199.75,1200.25,1199.50,1199.50,269,411,680.00
06/10/2005,09:15,1199.50,1199.75,1199.25,1199.75,112,420,532.00
06/10/2005,09:16,1199.75,1200.00,1199.25,1200.00,163,239,402.00
06/10/2005,09:17,1200.25,1200.25,1199.50,1199.75,166,289,455.00
06/10/2005,09:18,1199.75,1200.00,1199.50,1200.00,39,123,162.00
06/10/2005,09:19,1199.75,1199.75,1199.00,1199.25,35,269,304.00
06/10/2005,09:20,1199.25,1199.25,1198.50,1198.75,26,289,315.00
06/10/2005,09:21,1198.75,1198.75,1198.00,1198.00,136,559,695.00
06/10/2005,09:22,1198.25,1198.50,1198.00,1198.25,346,162,508.00
06/10/2005,09:23,1198.25,1199.00,1198.25,1199.00,130,151,281.00
06/10/2005,09:24,1198.75,1198.75,1198.25,1198.50,10,229,239.00
06/10/2005,09:25,1198.25,1198.75,1198.25,1198.50,161,58,219.00
06/10/2005,09:26,1198.75,1198.75,1198.50,1198.50,82,52,134.00
06/10/2005,09:27,1198.75,1199.00,1198.50,1198.75,60,29,89.00
06/10/2005,09:28,1198.75,1199.00,1198.75,1198.75,40,44,84.00
06/10/2005,09:29,1198.75,1199.00,1198.50,1198.75,78,108,186.00
06/10/2005,09:30,1199.00,1199.00,1198.00,1198.00,255,179,434.00
06/10/2005,09:31,1198.00,1198.25,1197.25,1197.50,17,533,550.00
06/10/2005,09:32,1197.25,1197.75,1197.25,1197.75,119,29,148.00
06/10/2005,09:33,1197.75,1198.25,1197.50,1198.00,278,66,344.00
06/10/2005,09:34,1197.75,1198.00,1197.75,1197.75,68,27,95.00
06/10/2005,09:35,1198.00,1198.00,1197.75,1197.75,1,13,14.00
06/10/2005,09:36,1198.00,1198.00,1197.50,1197.50,14,75,89.00
06/10/2005,09:37,1197.75,1198.00,1197.50,1198.00,352,3,355.00
06/10/2005,09:38,1198.00,1198.00,1197.75,1198.00,114,3,117.00
06/10/2005,09:39,1198.00,1198.50,1198.00,1198.50,131,2,133.00
06/10/2005,09:40,1198.50,1198.50,1198.25,1198.25,43,112,155.00
06/10/2005,09:41,1198.25,1199.00,1198.25,1199.00,107,109,216.00
06/10/2005,09:42,1199.00,1199.25,1198.50,1199.00,180,63,243.00
06/10/2005,09:43,1198.75,1199.25,1198.75,1198.75,28,72,100.00
06/10/2005,09:44,1198.75,1198.75,1198.25,1198.50,21,202,223.00
06/10/2005,09:45,1198.50,1198.50,1198.25,1198.25,10,225,235.00
06/10/2005,09:46,1198.25,1198.25,1197.75,1198.00,110,120,230.00
06/10/2005,09:47,1198.00,1198.25,1198.00,1198.00,13,103,116.00
06/10/2005,09:48,1198.25,1198.50,1198.00,1198.25,71,55,126.00
06/10/2005,09:49,1198.25,1198.25,1198.25,1198.25,5,0,5.00
06/10/2005,09:50,1198.50,1198.75,1198.50,1198.50,27,49,76.00
06/10/2005,09:51,1198.50,1199.00,1198.25,1199.00,78,9,87.00
06/10/2005,09:52,1199.00,1199.25,1199.00,1199.00,227,11,238.00
06/10/2005,09:53,1199.25,1199.25,1199.00,1199.25,138,1,139.00
06/10/2005,09:54,1199.25,1199.50,1199.25,1199.25,56,93,149.00
06/10/2005,09:55,1199.25,1199.25,1198.75,1198.75,1,137,138.00
06/10/2005,09:56,1198.75,1198.75,1198.50,1198.75,28,103,131.00
06/10/2005,09:57,1199.00,1199.25,1199.00,1199.25,68,0,68.00
06/10/2005,09:58,1199.00,1199.00,1198.50,1198.50,0,126,126.00
06/10/2005,09:59,1198.25,1198.50,1198.25,1198.50,65,86,151.00
06/10/2005,10:00,1198.50,1198.75,1198.50,1198.50,96,36,132.00
06/10/2005,10:01,1198.50,1198.75,1198.50,1198.75,64,17,81.00
06/10/2005,10:02,1198.50,1199.00,1198.50,1198.75,111,3,114.00
06/10/2005,10:03,1199.00,1199.00,1198.50,1198.75,107,92,199.00
06/10/2005,10:04,1198.50,1198.75,1198.25,1198.25,1,103,104.00
06/10/2005,10:05,1198.25,1198.25,1197.75,1198.00,44,90,134.00
06/10/2005,10:06,1198.00,1198.50,1198.00,1198.25,214,263,477.00
06/10/2005,10:07,1198.50,1198.50,1198.25,1198.50,96,3,99.00
06/10/2005,10:08,1198.25,1198.50,1198.25,1198.50,111,6,117.00
06/10/2005,10:09,1198.75,1198.75,1198.50,1198.75,85,31,116.00
06/10/2005,10:10,1198.75,1198.75,1198.50,1198.50,3,59,62.00
06/10/2005,10:11,1198.50,1198.75,1198.50,1198.75,36,3,39.00
06/10/2005,10:12,1198.50,1198.75,1198.50,1198.75,5,3,8.00
06/10/2005,10:13,1198.50,1198.75,1198.50,1198.75,13,7,20.00
06/10/2005,10:14,1198.75,1198.75,1198.50,1198.50,10,1,11.00
06/10/2005,10:15,1198.50,1198.75,1198.50,1198.75,57,2,59.00
06/10/2005,10:16,1198.50,1199.00,1198.50,1198.75,90,27,117.00
06/10/2005,10:17,1199.00,1199.00,1198.25,1198.50,50,90,140.00
06/10/2005,10:18,1198.50,1198.50,1198.25,1198.25,48,3,51.00
06/10/2005,10:19,1198.25,1198.75,1198.25,1198.50,73,11,84.00
06/10/2005,10:20,1198.50,1198.50,1198.50,1198.50,0,8,8.00
06/10/2005,10:21,1198.25,1198.50,1198.25,1198.50,4,4,8.00
06/10/2005,10:22,1198.50,1198.50,1198.25,1198.25,17,6,23.00
06/10/2005,10:23,1198.50,1198.50,1197.75,1198.00,117,184,301.00
06/10/2005,10:24,1198.00,1198.25,1197.75,1198.25,80,7,87.00
06/10/2005,10:25,1198.50,1198.50,1198.25,1198.50,53,1,54.00
06/10/2005,10:26,1198.75,1199.25,1198.75,1199.00,97,103,200.00
06/10/2005,10:27,1199.00,1199.25,1199.00,1199.25,12,85,97.00
06/10/2005,10:28,1199.25,1199.50,1199.25,1199.25,43,75,118.00
06/10/2005,10:29,1199.25,1199.50,1198.75,1198.75,2,217,219.00
06/10/2005,10:30,1198.75,1199.00,1198.75,1199.00,2,55,57.00
06/10/2005,10:31,1199.00,1199.00,1198.75,1198.75,98,6,104.00
06/10/2005,10:32,1199.00,1199.00,1198.75,1198.75,2,1,3.00
06/10/2005,10:33,1198.75,1199.00,1198.50,1198.50,3,44,47.00
06/10/2005,10:34,1198.50,1198.75,1198.50,1198.50,1,54,55.00
06/10/2005,10:35,1198.50,1198.50,1198.25,1198.50,30,42,72.00
06/10/2005,10:36,1198.25,1198.75,1198.25,1198.75,149,50,199.00
06/10/2005,10:37,1198.75,1198.75,1198.00,1198.25,47,232,279.00
06/10/2005,10:38,1198.25,1198.25,1198.25,1198.25,14,0,14.00
06/10/2005,10:39,1198.25,1198.50,1198.00,1198.00,6,119,125.00
06/10/2005,10:40,1198.00,1198.25,1197.75,1198.00,11,104,115.00
06/10/2005,10:41,1198.25,1198.50,1198.00,1198.50,56,8,64.00
06/10/2005,10:42,1198.50,1198.50,1198.25,1198.50,2,1,3.00
06/10/2005,10:43,1198.50,1198.50,1198.25,1198.25,2,26,28.00
06/10/2005,10:44,1198.25,1198.25,1198.00,1198.00,0,76,76.00
06/10/2005,10:45,1198.00,1198.00,1198.00,1198.00,0,155,155.00
06/10/2005,10:46,1198.00,1198.00,1197.75,1198.00,69,75,144.00
06/10/2005,10:47,1198.00,1198.00,1197.50,1197.75,66,43,109.00
06/10/2005,10:48,1197.75,1198.00,1197.75,1197.75,9,4,13.00
06/10/2005,10:49,1197.75,1197.75,1197.50,1197.50,2,16,18.00
06/10/2005,10:50,1197.50,1197.75,1197.50,1197.75,37,4,41.00
06/10/2005,10:51,1197.75,1198.00,1197.75,1197.75,99,39,138.00
06/10/2005,10:52,1197.50,1197.75,1197.50,1197.75,14,30,44.00
06/10/2005,10:53,1197.75,1198.75,1197.75,1198.00,512,286,798.00
06/10/2005,10:54,1198.25,1198.25,1198.25,1198.25,4,0,4.00
06/10/2005,10:55,1198.25,1198.25,1198.00,1198.00,85,29,114.00
06/10/2005,10:56,1198.00,1198.00,1197.75,1197.75,0,36,36.00
06/10/2005,10:57,1197.75,1198.00,1197.00,1197.00,18,393,411.00
06/10/2005,10:58,1197.00,1197.25,1196.25,1196.25,167,884,1051.00
06/10/2005,10:59,1196.25,1196.50,1195.75,1196.50,435,608,1043.00
06/10/2005,11:00,1196.25,1196.50,1196.00,1196.25,14,257,271.00
06/10/2005,11:01,1196.00,1196.25,1195.75,1196.00,208,309,517.00
06/10/2005,11:02,1196.00,1196.50,1196.00,1196.25,511,234,745.00
06/10/2005,11:03,1196.25,1196.75,1196.25,1196.50,520,49,569.00
06/10/2005,11:04,1196.75,1196.75,1196.50,1196.50,5,11,16.00
06/10/2005,11:05,1196.50,1196.50,1196.00,1196.25,121,252,373.00
06/10/2005,11:06,1196.25,1196.50,1196.25,1196.25,48,6,54.00
06/10/2005,11:07,1196.50,1196.50,1196.00,1196.00,15,95,110.00
06/10/2005,11:08,1196.00,1196.00,1195.25,1195.75,101,337,438.00
06/10/2005,11:09,1195.75,1196.00,1195.50,1195.75,164,120,284.00
06/10/2005,11:10,1195.75,1196.00,1195.50,1195.75,13,42,55.00
06/10/2005,11:11,1195.75,1195.75,1195.50,1195.75,104,243,347.00
06/10/2005,11:12,1195.75,1195.75,1195.50,1195.75,118,33,151.00
06/10/2005,11:13,1195.50,1195.50,1195.50,1195.50,0,251,251.00
06/10/2005,11:14,1195.50,1195.75,1195.50,1195.50,10,216,226.00
06/10/2005,11:15,1195.50,1195.75,1195.25,1195.75,160,5,165.00
06/10/2005,11:16,1196.00,1196.00,1194.75,1195.00,128,313,441.00
06/10/2005,11:17,1195.00,1195.00,1193.50,1194.00,168,710,878.00
06/10/2005,11:18,1193.75,1194.50,1193.75,1194.50,393,57,450.00
06/10/2005,11:19,1194.25,1194.50,1194.25,1194.50,170,106,276.00
06/10/2005,11:20,1194.50,1194.50,1194.25,1194.50,196,70,266.00
06/10/2005,11:21,1194.50,1194.50,1194.00,1194.00,3,137,140.00
06/10/2005,11:22,1194.00,1194.25,1193.75,1194.25,72,3,75.00
06/10/2005,11:23,1194.50,1194.75,1194.00,1194.75,96,108,204.00
06/10/2005,11:24,1194.50,1194.50,1194.00,1194.25,30,68,98.00
06/10/2005,11:25,1194.25,1194.50,1194.25,1194.25,140,8,148.00
06/10/2005,11:26,1194.50,1194.50,1194.00,1194.25,399,164,563.00
06/10/2005,11:27,1194.25,1194.25,1194.00,1194.00,45,534,579.00
06/10/2005,11:28,1194.00,1194.00,1193.75,1194.00,151,127,278.00
06/10/2005,11:29,1194.00,1194.00,1193.75,1193.75,58,4,62.00
06/10/2005,11:30,1194.00,1194.00,1193.75,1193.75,110,7,117.00
06/10/2005,11:31,1194.00,1194.25,1194.00,1194.00,593,64,657.00
06/10/2005,11:32,1194.25,1194.25,1194.00,1194.25,110,1,111.00
06/10/2005,11:33,1194.25,1194.50,1194.25,1194.50,292,0,292.00
06/10/2005,11:34,1194.50,1194.75,1194.50,1194.50,37,264,301.00
06/10/2005,11:35,1194.50,1194.75,1194.50,1194.50,55,45,100.00
06/10/2005,11:36,1194.75,1194.75,1194.50,1194.50,12,47,59.00
06/10/2005,11:37,1194.75,1194.75,1194.75,1194.75,30,0,30.00
06/10/2005,11:38,1194.75,1194.75,1194.50,1194.50,40,103,143.00
06/10/2005,11:39,1194.50,1194.75,1194.25,1194.50,143,97,240.00
06/10/2005,11:40,1194.50,1194.75,1194.50,1194.75,1,1,2.00
06/10/2005,11:41,1194.75,1194.75,1194.50,1194.50,1,389,390.00
06/10/2005,11:42,1194.25,1194.25,1194.25,1194.25,0,53,53.00
06/10/2005,11:43,1194.25,1194.25,1194.00,1194.25,1,37,38.00
06/10/2005,11:44,1194.00,1194.25,1194.00,1194.25,110,1,111.00
06/10/2005,11:45,1194.25,1194.50,1194.00,1194.50,94,1,95.00
06/10/2005,11:46,1194.50,1194.50,1194.50,1194.50,2,0,2.00
06/10/2005,11:47,1194.25,1194.50,1194.25,1194.25,5,4,9.00
06/10/2005,11:48,1194.50,1194.50,1194.25,1194.50,79,4,83.00
06/10/2005,11:49,1194.50,1194.50,1194.25,1194.25,152,40,192.00
06/10/2005,11:50,1194.25,1194.50,1194.25,1194.25,2,5,7.00
06/10/2005,11:52,1194.25,1194.25,1194.00,1194.00,2,287,289.00
06/10/2005,11:53,1194.00,1194.25,1194.00,1194.25,221,1,222.00
06/10/2005,11:54,1194.25,1194.75,1194.25,1194.50,115,22,137.00
06/10/2005,11:55,1194.50,1194.75,1194.50,1194.75,231,8,239.00
06/10/2005,11:56,1194.50,1194.75,1194.50,1194.75,1,1,2.00
06/10/2005,11:57,1194.75,1194.75,1194.75,1194.75,21,0,21.00
06/10/2005,11:58,1194.50,1194.75,1194.25,1194.50,20,152,172.00
06/10/2005,11:59,1194.50,1194.50,1194.50,1194.50,0,2,2.00
06/10/2005,12:00,1194.50,1194.50,1194.25,1194.50,1,101,102.00
06/10/2005,12:01,1194.50,1194.50,1194.25,1194.25,5,42,47.00
06/10/2005,12:02,1194.25,1194.25,1194.00,1194.00,4,107,111.00
06/10/2005,12:03,1194.00,1194.25,1193.75,1194.25,90,97,187.00
06/10/2005,12:04,1194.25,1194.75,1194.25,1194.75,99,0,99.00
06/10/2005,12:05,1194.75,1195.00,1194.75,1194.75,262,79,341.00
06/10/2005,12:06,1194.75,1194.75,1194.50,1194.50,1,89,90.00
06/10/2005,12:07,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/10/2005,12:08,1194.50,1194.50,1194.50,1194.50,0,200,200.00
06/10/2005,12:09,1194.50,1194.75,1194.50,1194.75,1,12,13.00
06/10/2005,12:11,1194.50,1194.75,1194.50,1194.75,171,118,289.00
06/10/2005,12:12,1194.75,1195.00,1194.75,1194.75,80,1,81.00
06/10/2005,12:13,1195.00,1195.25,1195.00,1195.25,300,0,300.00
06/10/2005,12:14,1195.25,1195.25,1195.25,1195.25,81,0,81.00
06/10/2005,12:15,1195.50,1195.50,1195.25,1195.25,52,12,64.00
06/10/2005,12:16,1195.25,1195.50,1195.25,1195.50,5,61,66.00
06/10/2005,12:17,1195.50,1195.50,1195.25,1195.25,37,1,38.00
06/10/2005,12:18,1195.25,1195.50,1195.25,1195.50,94,2,96.00
06/10/2005,12:19,1195.25,1195.25,1195.00,1195.00,1,133,134.00
06/10/2005,12:20,1195.00,1195.25,1195.00,1195.25,46,5,51.00
06/10/2005,12:21,1195.25,1195.50,1195.25,1195.50,29,0,29.00
06/10/2005,12:22,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/10/2005,12:23,1195.50,1195.50,1195.00,1195.00,552,162,714.00
06/10/2005,12:24,1194.75,1195.00,1194.75,1195.00,281,4,285.00
06/10/2005,12:25,1195.25,1195.50,1195.25,1195.50,4,0,4.00
06/10/2005,12:26,1195.25,1195.25,1195.25,1195.25,0,32,32.00
06/10/2005,12:27,1195.00,1195.25,1194.75,1194.75,20,190,210.00
06/10/2005,12:28,1194.75,1194.75,1194.25,1194.25,0,51,51.00
06/10/2005,12:29,1194.25,1194.50,1194.25,1194.50,24,16,40.00
06/10/2005,12:30,1194.50,1194.75,1194.50,1194.75,13,0,13.00
06/10/2005,12:31,1194.50,1194.75,1194.50,1194.50,1,7,8.00
06/10/2005,12:32,1194.25,1194.75,1194.25,1194.50,13,4,17.00
06/10/2005,12:33,1194.75,1194.75,1194.50,1194.75,2,112,114.00
06/10/2005,12:35,1194.75,1194.75,1194.75,1194.75,36,0,36.00
06/10/2005,12:36,1194.75,1195.00,1194.75,1195.00,7,0,7.00
06/10/2005,12:37,1195.00,1195.00,1195.00,1195.00,3,0,3.00
06/10/2005,12:38,1195.00,1195.00,1194.75,1195.00,211,15,226.00
06/10/2005,12:39,1195.00,1195.75,1195.00,1195.50,299,16,315.00
06/10/2005,12:40,1195.50,1196.50,1195.50,1196.00,1003,348,1351.00
06/10/2005,12:41,1196.50,1196.50,1196.25,1196.25,178,204,382.00
06/10/2005,12:42,1196.50,1196.50,1196.00,1196.00,160,86,246.00
06/10/2005,12:43,1196.00,1196.50,1196.00,1196.50,70,91,161.00
06/10/2005,12:44,1196.50,1196.75,1196.25,1196.25,157,53,210.00
06/10/2005,12:45,1196.25,1196.50,1196.25,1196.50,32,2,34.00
06/10/2005,12:46,1196.50,1196.50,1196.50,1196.50,14,0,14.00
06/10/2005,12:48,1196.50,1196.50,1196.50,1196.50,4,0,4.00
06/10/2005,12:49,1196.50,1196.50,1196.25,1196.25,12,12,24.00
06/10/2005,12:50,1196.25,1196.25,1196.25,1196.25,0,174,174.00
06/10/2005,12:51,1196.00,1196.25,1196.00,1196.25,51,31,82.00
06/10/2005,12:52,1196.00,1196.00,1195.75,1195.75,20,365,385.00
06/10/2005,12:53,1195.75,1196.00,1195.00,1195.25,60,150,210.00
06/10/2005,12:54,1195.25,1195.50,1195.25,1195.50,75,0,75.00
06/10/2005,12:55,1195.25,1195.50,1195.25,1195.50,153,22,175.00
06/10/2005,12:56,1195.75,1195.75,1195.25,1195.50,104,47,151.00
06/10/2005,12:57,1195.25,1195.50,1195.25,1195.50,7,16,23.00
06/10/2005,12:58,1195.50,1195.50,1195.25,1195.25,110,16,126.00
06/10/2005,12:59,1195.25,1195.50,1195.25,1195.50,19,7,26.00
06/10/2005,13:00,1195.25,1195.25,1195.25,1195.25,0,150,150.00
06/10/2005,13:01,1195.25,1195.25,1195.00,1195.00,38,43,81.00
06/10/2005,13:02,1195.25,1195.25,1195.25,1195.25,11,0,11.00
06/10/2005,13:03,1195.25,1195.75,1195.25,1195.75,58,3,61.00
06/10/2005,13:04,1195.75,1195.75,1195.50,1195.75,12,28,40.00
06/10/2005,13:05,1195.50,1195.50,1195.50,1195.50,0,95,95.00
06/10/2005,13:06,1195.75,1196.00,1195.75,1196.00,54,0,54.00
06/10/2005,13:07,1195.75,1195.75,1195.25,1195.25,0,174,174.00
06/10/2005,13:08,1195.25,1195.25,1194.50,1194.50,17,213,230.00
06/10/2005,13:09,1194.50,1194.75,1194.25,1194.75,47,165,212.00
06/10/2005,13:10,1194.25,1194.75,1194.25,1194.75,49,16,65.00
06/10/2005,13:11,1194.75,1194.75,1194.50,1194.75,8,10,18.00
06/10/2005,13:12,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/10/2005,13:13,1194.75,1195.00,1194.50,1194.75,60,16,76.00
06/10/2005,13:15,1195.00,1195.00,1195.00,1195.00,69,0,69.00
06/10/2005,13:16,1195.00,1195.00,1195.00,1195.00,60,0,60.00
06/10/2005,13:17,1195.00,1195.00,1195.00,1195.00,9,0,9.00
06/10/2005,13:18,1194.75,1194.75,1194.75,1194.75,0,25,25.00
06/10/2005,13:19,1195.00,1195.00,1195.00,1195.00,51,0,51.00
06/10/2005,13:21,1195.00,1195.25,1195.00,1195.25,236,0,236.00
06/10/2005,13:22,1195.50,1195.50,1195.25,1195.25,13,10,23.00
06/10/2005,13:23,1195.25,1195.50,1195.25,1195.25,9,35,44.00
06/10/2005,13:24,1195.50,1195.50,1195.25,1195.50,6,24,30.00
06/10/2005,13:25,1195.50,1195.50,1195.25,1195.50,191,2,193.00
06/10/2005,13:26,1195.50,1195.50,1195.25,1195.25,10,1,11.00
06/10/2005,13:27,1195.25,1195.25,1195.25,1195.25,0,123,123.00
06/10/2005,13:28,1195.00,1195.00,1194.25,1194.25,5,198,203.00
06/10/2005,13:29,1194.50,1194.75,1194.25,1194.75,148,1,149.00
06/10/2005,13:30,1194.50,1194.75,1194.50,1194.75,3,133,136.00
06/10/2005,13:31,1194.50,1194.50,1194.50,1194.50,0,70,70.00
06/10/2005,13:33,1194.50,1194.75,1194.50,1194.75,1,6,7.00
06/10/2005,13:34,1194.75,1194.75,1194.75,1194.75,12,0,12.00
06/10/2005,13:35,1194.75,1194.75,1194.25,1194.50,16,404,420.00
06/10/2005,13:36,1194.50,1194.75,1194.50,1194.75,142,8,150.00
06/10/2005,13:37,1195.00,1195.00,1194.75,1194.75,4,1,5.00
06/10/2005,13:38,1195.00,1195.00,1194.25,1194.50,15,147,162.00
06/10/2005,13:39,1194.50,1194.75,1194.50,1194.50,6,20,26.00
06/10/2005,13:40,1194.50,1194.75,1194.50,1194.75,1,17,18.00
06/10/2005,13:41,1194.50,1194.50,1194.50,1194.50,0,5,5.00
06/10/2005,13:42,1194.75,1195.00,1194.25,1194.25,149,155,304.00
06/10/2005,13:43,1194.25,1194.75,1194.25,1194.50,78,88,166.00
06/10/2005,13:44,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/10/2005,13:45,1194.50,1194.50,1194.00,1194.25,4,110,114.00
06/10/2005,13:46,1194.25,1194.25,1193.50,1193.75,67,183,250.00
06/10/2005,13:47,1193.50,1194.00,1193.50,1193.75,14,49,63.00
06/10/2005,13:48,1194.00,1194.00,1193.50,1193.50,5,162,167.00
06/10/2005,13:49,1193.75,1193.75,1193.25,1193.50,40,48,88.00
06/10/2005,13:50,1193.50,1193.75,1192.75,1193.00,82,377,459.00
06/10/2005,13:51,1193.25,1193.25,1192.50,1192.50,154,32,186.00
06/10/2005,13:52,1192.50,1193.50,1192.50,1193.50,184,6,190.00
06/10/2005,13:53,1193.25,1193.25,1193.00,1193.25,60,57,117.00
06/10/2005,13:54,1193.25,1193.50,1193.25,1193.50,173,10,183.00
06/10/2005,13:55,1193.50,1193.50,1193.25,1193.50,7,2,9.00
06/10/2005,13:56,1193.50,1193.50,1193.25,1193.50,52,1,53.00
06/10/2005,13:57,1193.50,1193.75,1193.25,1193.25,127,33,160.00
06/10/2005,13:58,1193.50,1193.50,1193.50,1193.50,41,0,41.00
06/10/2005,13:59,1193.50,1193.75,1193.50,1193.75,85,0,85.00
06/10/2005,14:00,1193.75,1194.25,1193.75,1194.25,293,6,299.00
06/10/2005,14:01,1194.25,1194.75,1194.00,1194.75,765,45,810.00
06/10/2005,14:02,1194.75,1195.50,1194.75,1195.50,270,114,384.00
06/10/2005,14:03,1195.50,1196.50,1195.50,1196.25,366,38,404.00
06/10/2005,14:04,1196.00,1196.00,1195.75,1195.75,13,121,134.00
06/10/2005,14:05,1195.50,1195.50,1195.25,1195.25,12,18,30.00
06/10/2005,14:06,1195.25,1196.00,1195.25,1195.50,101,34,135.00
06/10/2005,14:07,1195.25,1195.25,1195.00,1195.25,204,44,248.00
06/10/2005,14:08,1195.00,1195.25,1195.00,1195.25,6,1,7.00
06/10/2005,14:09,1195.50,1196.25,1195.50,1196.25,702,62,764.00
06/10/2005,14:10,1196.25,1196.50,1196.00,1196.00,163,206,369.00
06/10/2005,14:11,1196.00,1196.50,1196.00,1196.50,200,166,366.00
06/10/2005,14:12,1196.50,1197.50,1196.50,1197.25,450,179,629.00
06/10/2005,14:13,1197.50,1198.00,1197.25,1197.75,127,12,139.00
06/10/2005,14:14,1197.50,1197.75,1197.00,1197.50,13,62,75.00
06/10/2005,14:15,1197.25,1197.50,1197.00,1197.25,14,142,156.00
06/10/2005,14:16,1197.00,1197.25,1197.00,1197.25,163,13,176.00
06/10/2005,14:17,1197.25,1197.50,1197.00,1197.00,8,22,30.00
06/10/2005,14:18,1197.00,1197.25,1197.00,1197.25,240,45,285.00
06/10/2005,14:19,1197.00,1197.00,1196.75,1196.75,2,304,306.00
06/10/2005,14:20,1196.75,1197.00,1196.75,1196.75,98,6,104.00
06/10/2005,14:21,1197.00,1197.25,1197.00,1197.00,31,1,32.00
06/10/2005,14:22,1197.00,1197.50,1197.00,1197.50,834,13,847.00
06/10/2005,14:23,1197.25,1197.50,1197.25,1197.25,60,29,89.00
06/10/2005,14:24,1197.25,1197.25,1197.00,1197.25,27,83,110.00
06/10/2005,14:25,1197.50,1197.50,1197.25,1197.25,88,48,136.00
06/10/2005,14:26,1197.25,1197.25,1197.25,1197.25,0,110,110.00
06/10/2005,14:29,1197.25,1197.75,1197.25,1197.75,815,98,913.00
06/10/2005,14:30,1197.75,1197.75,1197.50,1197.50,8,58,66.00
06/10/2005,14:31,1197.50,1198.00,1197.50,1198.00,243,57,300.00
06/10/2005,14:32,1197.75,1198.00,1197.50,1198.00,389,6,395.00
06/10/2005,14:33,1197.75,1198.00,1197.50,1197.50,10,38,48.00
06/10/2005,14:34,1197.50,1197.50,1197.50,1197.50,0,18,18.00
06/10/2005,14:35,1197.50,1197.50,1197.50,1197.50,0,17,17.00
06/10/2005,14:36,1197.75,1197.75,1197.50,1197.75,117,51,168.00
06/10/2005,14:37,1197.50,1198.25,1197.50,1198.25,610,1,611.00
06/10/2005,14:38,1198.25,1198.25,1198.00,1198.00,202,58,260.00
06/10/2005,14:39,1198.25,1198.75,1198.25,1198.50,1434,26,1460.00
06/10/2005,14:40,1198.50,1198.75,1198.50,1198.75,42,16,58.00
06/10/2005,14:41,1198.75,1199.00,1198.50,1198.75,229,6,235.00
06/10/2005,14:42,1198.75,1198.75,1197.75,1197.75,57,165,222.00
06/10/2005,14:43,1197.75,1198.00,1197.75,1197.75,64,104,168.00
06/10/2005,14:44,1197.50,1197.75,1197.50,1197.50,5,66,71.00
06/10/2005,14:45,1197.50,1197.75,1197.50,1197.75,81,7,88.00
06/10/2005,14:46,1197.75,1198.00,1197.75,1198.00,175,0,175.00
06/10/2005,14:47,1198.25,1198.50,1198.00,1198.50,829,11,840.00
06/10/2005,14:48,1198.75,1198.75,1198.50,1198.50,76,1,77.00
06/10/2005,14:49,1198.50,1198.50,1198.50,1198.50,0,10,10.00
06/10/2005,14:50,1198.50,1198.50,1198.25,1198.25,2,561,563.00
06/10/2005,14:51,1198.25,1198.25,1198.25,1198.25,0,49,49.00
06/10/2005,14:52,1198.25,1198.25,1198.00,1198.25,305,107,412.00
06/10/2005,14:53,1198.50,1198.50,1198.25,1198.25,2,231,233.00
06/10/2005,14:54,1198.00,1198.50,1198.00,1198.25,795,14,809.00
06/10/2005,14:55,1198.25,1198.50,1198.25,1198.25,53,183,236.00
06/10/2005,14:56,1198.50,1198.50,1198.25,1198.50,28,8,36.00
06/10/2005,14:57,1198.50,1198.50,1198.25,1198.50,8,51,59.00
06/10/2005,14:58,1198.25,1198.50,1198.25,1198.25,34,277,311.00
06/10/2005,14:59,1198.25,1198.50,1198.25,1198.50,398,28,426.00
06/10/2005,15:00,1198.50,1199.00,1198.50,1198.75,744,148,892.00
06/10/2005,15:01,1198.75,1199.25,1198.75,1198.75,355,822,1177.00
06/10/2005,15:02,1198.75,1199.00,1198.50,1198.50,90,565,655.00
06/10/2005,15:03,1198.75,1198.75,1198.50,1198.50,45,197,242.00
06/10/2005,15:04,1198.25,1198.50,1198.25,1198.50,502,425,927.00
06/10/2005,15:05,1198.50,1198.75,1198.50,1198.50,6,153,159.00
06/10/2005,15:06,1198.50,1198.75,1198.50,1198.75,1,51,52.00
06/10/2005,15:07,1198.75,1198.75,1198.50,1198.50,2,202,204.00
06/10/2005,15:08,1198.50,1198.75,1198.50,1198.75,144,27,171.00
06/10/2005,15:09,1198.50,1198.75,1198.50,1198.75,130,108,238.00
06/10/2005,15:10,1198.75,1198.75,1198.50,1198.75,59,4,63.00
06/10/2005,15:11,1198.50,1199.00,1198.50,1198.75,62,139,201.00
06/10/2005,15:12,1199.00,1199.00,1198.75,1198.75,81,59,140.00
06/10/2005,15:13,1198.75,1198.75,1198.50,1198.75,119,28,147.00
06/10/2005,15:14,1198.50,1198.75,1198.50,1198.75,28,50,78.00
06/10/2005,15:15,1198.75,1199.00,1198.50,1198.75,115,29,144.00
06/10/2005,15:16,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/12/2005,17:01,1199.00,1199.00,1199.00,1199.00,10,0,10.00
06/12/2005,17:03,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/12/2005,17:04,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/12/2005,17:05,1198.50,1198.50,1198.50,1198.50,0,14,14.00
06/12/2005,17:06,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/12/2005,17:10,1198.50,1198.50,1198.50,1198.50,0,5,5.00
06/12/2005,17:13,1198.50,1198.50,1198.50,1198.50,0,5,5.00
06/12/2005,17:17,1198.75,1198.75,1198.75,1198.75,4,0,4.00
06/12/2005,17:26,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/12/2005,17:36,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/12/2005,17:41,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/12/2005,17:43,1198.75,1199.00,1198.75,1199.00,4,0,4.00
06/12/2005,18:19,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/12/2005,19:05,1198.75,1198.75,1198.75,1198.75,0,3,3.00
06/12/2005,19:15,1198.75,1198.75,1198.75,1198.75,0,4,4.00
06/12/2005,19:30,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/12/2005,19:33,1198.75,1199.00,1198.75,1199.00,7,0,7.00
06/12/2005,19:38,1198.50,1198.50,1198.50,1198.50,0,10,10.00
06/12/2005,19:39,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/12/2005,19:41,1198.50,1198.75,1198.50,1198.75,4,2,6.00
06/12/2005,20:00,1198.75,1199.00,1198.75,1199.00,2,0,2.00
06/12/2005,20:11,1198.75,1198.75,1198.75,1198.75,0,9,9.00
06/12/2005,20:12,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/12/2005,20:16,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/12/2005,20:20,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/12/2005,20:24,1198.75,1198.75,1198.75,1198.75,0,18,18.00
06/12/2005,20:52,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/12/2005,20:57,1199.25,1199.25,1199.25,1199.25,10,0,10.00
06/12/2005,21:05,1199.00,1199.00,1199.00,1199.00,0,30,30.00
06/12/2005,21:12,1199.00,1199.00,1199.00,1199.00,0,2,2.00
06/12/2005,21:21,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/12/2005,21:26,1199.00,1199.25,1199.00,1199.25,4,0,4.00
06/12/2005,21:55,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/12/2005,21:58,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/12/2005,22:07,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/12/2005,22:24,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/12/2005,22:30,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/12/2005,23:06,1199.00,1199.00,1199.00,1199.00,2,0,2.00
06/12/2005,23:37,1199.50,1199.50,1199.50,1199.50,15,0,15.00
06/12/2005,23:42,1199.25,1199.25,1199.25,1199.25,0,2,2.00
06/12/2005,23:52,1199.25,1199.25,1199.25,1199.25,0,1,1.00
06/13/2005,00:46,1199.50,1199.50,1199.50,1199.50,1,0,1.00
06/13/2005,01:02,1199.25,1199.25,1199.25,1199.25,0,2,2.00
06/13/2005,01:03,1199.50,1199.50,1199.50,1199.50,1,0,1.00
06/13/2005,01:19,1199.50,1199.50,1199.50,1199.50,1,0,1.00
06/13/2005,01:22,1199.25,1199.50,1199.25,1199.50,1,1,2.00
06/13/2005,01:32,1199.25,1199.25,1199.25,1199.25,0,1,1.00
06/13/2005,01:36,1199.25,1199.50,1199.25,1199.50,1,25,26.00
06/13/2005,01:48,1199.25,1199.25,1199.25,1199.25,0,5,5.00
06/13/2005,01:51,1199.25,1199.25,1199.25,1199.25,0,20,20.00
06/13/2005,01:52,1199.25,1199.25,1199.25,1199.25,0,5,5.00
06/13/2005,01:54,1199.25,1199.25,1199.25,1199.25,0,10,10.00
06/13/2005,01:56,1199.50,1199.50,1199.50,1199.50,4,0,4.00
06/13/2005,02:01,1199.25,1199.25,1199.25,1199.25,0,3,3.00
06/13/2005,02:02,1199.25,1199.25,1199.25,1199.25,0,56,56.00
06/13/2005,02:03,1199.25,1199.50,1199.25,1199.25,1,29,30.00
06/13/2005,02:04,1199.00,1199.00,1199.00,1199.00,0,4,4.00
06/13/2005,02:09,1198.75,1198.75,1198.75,1198.75,0,21,21.00
06/13/2005,02:10,1198.75,1199.00,1198.75,1198.75,42,17,59.00
06/13/2005,02:12,1198.75,1198.75,1198.75,1198.75,0,4,4.00
06/13/2005,02:17,1199.00,1199.00,1199.00,1199.00,33,0,33.00
06/13/2005,02:18,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/13/2005,02:19,1199.00,1199.00,1199.00,1199.00,5,0,5.00
06/13/2005,02:20,1199.25,1199.25,1199.25,1199.25,3,0,3.00
06/13/2005,02:24,1199.00,1199.00,1199.00,1199.00,0,5,5.00
06/13/2005,02:27,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/13/2005,02:29,1199.00,1199.00,1199.00,1199.00,0,15,15.00
06/13/2005,02:31,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/13/2005,02:32,1199.00,1199.00,1198.75,1198.75,0,70,70.00
06/13/2005,02:33,1198.75,1199.00,1198.75,1198.75,1,62,63.00
06/13/2005,02:34,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/13/2005,02:35,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/13/2005,02:36,1199.00,1199.00,1199.00,1199.00,7,0,7.00
06/13/2005,02:38,1199.25,1199.25,1199.25,1199.25,25,0,25.00
06/13/2005,02:40,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/13/2005,02:41,1199.25,1199.50,1199.25,1199.50,44,0,44.00
06/13/2005,02:42,1199.50,1199.75,1199.50,1199.75,96,0,96.00
06/13/2005,02:43,1199.75,1200.00,1199.75,1199.75,38,3,41.00
06/13/2005,02:44,1199.75,1199.75,1199.75,1199.75,0,3,3.00
06/13/2005,02:48,1200.00,1200.00,1200.00,1200.00,145,0,145.00
06/13/2005,02:50,1199.75,1199.75,1199.75,1199.75,0,79,79.00
06/13/2005,02:52,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/13/2005,02:55,1199.50,1199.50,1199.50,1199.50,0,22,22.00
06/13/2005,02:57,1199.50,1199.50,1199.50,1199.50,0,10,10.00
06/13/2005,02:59,1199.50,1199.50,1199.50,1199.50,0,23,23.00
06/13/2005,03:00,1199.50,1199.50,1199.50,1199.50,0,10,10.00
06/13/2005,03:01,1199.25,1199.50,1199.25,1199.50,1,42,43.00
06/13/2005,03:03,1199.50,1199.50,1199.50,1199.50,11,0,11.00
06/13/2005,03:04,1199.50,1199.50,1199.50,1199.50,13,0,13.00
06/13/2005,03:07,1199.25,1199.25,1199.25,1199.25,0,12,12.00
06/13/2005,03:08,1199.25,1199.25,1199.25,1199.25,0,4,4.00
06/13/2005,03:10,1199.00,1199.25,1199.00,1199.25,3,4,7.00
06/13/2005,03:11,1199.25,1199.25,1199.25,1199.25,25,0,25.00
06/13/2005,03:14,1199.00,1199.00,1199.00,1199.00,0,101,101.00
06/13/2005,03:18,1199.25,1199.25,1199.25,1199.25,52,0,52.00
06/13/2005,03:24,1199.00,1199.00,1199.00,1199.00,0,60,60.00
06/13/2005,03:28,1198.75,1198.75,1198.75,1198.75,0,3,3.00
06/13/2005,03:41,1199.00,1199.00,1199.00,1199.00,2,0,2.00
06/13/2005,03:42,1199.00,1199.00,1199.00,1199.00,7,0,7.00
06/13/2005,03:43,1199.00,1199.00,1199.00,1199.00,18,0,18.00
06/13/2005,03:45,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/13/2005,03:49,1199.00,1199.00,1199.00,1199.00,2,0,2.00
06/13/2005,03:53,1199.00,1199.00,1199.00,1199.00,3,0,3.00
06/13/2005,04:01,1199.00,1199.00,1199.00,1199.00,15,0,15.00
06/13/2005,04:03,1199.25,1199.25,1199.25,1199.25,72,0,72.00
06/13/2005,04:08,1199.00,1199.25,1198.75,1199.25,3,477,480.00
06/13/2005,04:12,1198.75,1198.75,1198.75,1198.75,0,12,12.00
06/13/2005,04:18,1199.00,1199.00,1199.00,1199.00,4,0,4.00
06/13/2005,04:20,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/13/2005,04:25,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/13/2005,04:26,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/13/2005,04:27,1199.00,1199.00,1199.00,1199.00,0,7,7.00
06/13/2005,04:29,1198.75,1198.75,1198.75,1198.75,0,41,41.00
06/13/2005,04:31,1198.75,1198.75,1198.75,1198.75,0,20,20.00
06/13/2005,04:33,1198.75,1198.75,1198.75,1198.75,0,132,132.00
06/13/2005,04:34,1198.75,1198.75,1198.75,1198.75,0,4,4.00
06/13/2005,04:35,1198.50,1198.75,1198.50,1198.75,12,4,16.00
06/13/2005,04:36,1198.75,1198.75,1198.75,1198.75,16,0,16.00
06/13/2005,04:37,1198.75,1198.75,1198.75,1198.75,56,0,56.00
06/13/2005,04:40,1198.75,1199.00,1198.75,1199.00,175,0,175.00
06/13/2005,04:41,1198.75,1198.75,1198.75,1198.75,0,100,100.00
06/13/2005,04:43,1198.75,1198.75,1198.75,1198.75,0,5,5.00
06/13/2005,04:44,1198.75,1198.75,1198.75,1198.75,0,152,152.00
06/13/2005,04:47,1198.75,1198.75,1198.75,1198.75,0,7,7.00
06/13/2005,04:48,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/13/2005,04:56,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/13/2005,04:59,1198.75,1198.75,1198.75,1198.75,0,14,14.00
06/13/2005,05:01,1198.75,1198.75,1198.75,1198.75,0,6,6.00
06/13/2005,05:02,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/13/2005,05:09,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/13/2005,05:12,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/13/2005,05:20,1198.50,1198.50,1198.50,1198.50,0,15,15.00
06/13/2005,05:25,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/13/2005,05:32,1198.50,1198.50,1198.50,1198.50,0,12,12.00
06/13/2005,05:33,1198.50,1198.50,1198.50,1198.50,0,17,17.00
06/13/2005,05:34,1198.25,1198.25,1198.00,1198.25,10,9,19.00
06/13/2005,05:35,1198.00,1198.00,1197.50,1197.50,7,145,152.00
06/13/2005,05:36,1197.75,1197.75,1197.75,1197.75,22,0,22.00
06/13/2005,05:37,1197.50,1197.75,1197.50,1197.75,10,50,60.00
06/13/2005,05:38,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/13/2005,05:40,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/13/2005,05:41,1197.50,1197.50,1197.50,1197.50,0,5,5.00
06/13/2005,05:42,1197.75,1197.75,1197.75,1197.75,9,0,9.00
06/13/2005,05:44,1197.75,1197.75,1197.75,1197.75,22,0,22.00
06/13/2005,05:47,1198.00,1198.00,1198.00,1198.00,3,0,3.00
06/13/2005,05:48,1197.75,1197.75,1197.75,1197.75,0,1,1.00
06/13/2005,05:49,1197.75,1198.00,1197.50,1197.50,16,20,36.00
06/13/2005,05:55,1197.50,1197.50,1197.50,1197.50,0,3,3.00
06/13/2005,05:56,1197.75,1197.75,1197.75,1197.75,2,0,2.00
06/13/2005,06:03,1197.75,1197.75,1197.75,1197.75,4,0,4.00
06/13/2005,06:04,1197.75,1198.00,1197.75,1198.00,7,0,7.00
06/13/2005,06:05,1198.00,1198.00,1197.75,1197.75,20,5,25.00
06/13/2005,06:08,1197.50,1197.75,1197.50,1197.75,2,4,6.00
06/13/2005,06:09,1197.75,1197.75,1197.75,1197.75,2,0,2.00
06/13/2005,06:10,1197.75,1197.75,1197.75,1197.75,6,0,6.00
06/13/2005,06:12,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/13/2005,06:15,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/13/2005,06:17,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/13/2005,06:18,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/13/2005,06:20,1197.50,1197.50,1197.25,1197.25,0,12,12.00
06/13/2005,06:21,1197.00,1197.25,1197.00,1197.25,1,13,14.00
06/13/2005,06:22,1197.25,1197.50,1197.25,1197.50,7,0,7.00
06/13/2005,06:23,1197.25,1197.50,1197.25,1197.50,4,7,11.00
06/13/2005,06:24,1197.25,1197.25,1197.25,1197.25,0,11,11.00
06/13/2005,06:26,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/13/2005,06:27,1197.25,1197.50,1197.25,1197.50,26,0,26.00
06/13/2005,06:29,1197.50,1197.50,1197.50,1197.50,1,0,1.00
06/13/2005,06:33,1197.25,1197.25,1197.25,1197.25,0,286,286.00
06/13/2005,06:35,1197.00,1197.25,1197.00,1197.25,12,2,14.00
06/13/2005,06:36,1197.25,1197.25,1197.25,1197.25,205,0,205.00
06/13/2005,06:38,1197.25,1197.50,1197.25,1197.25,31,1,32.00
06/13/2005,06:41,1197.25,1197.25,1197.25,1197.25,0,30,30.00
06/13/2005,06:43,1197.25,1197.25,1197.25,1197.25,0,10,10.00
06/13/2005,06:44,1197.25,1197.25,1197.25,1197.25,0,10,10.00
06/13/2005,06:45,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/13/2005,06:46,1197.25,1197.25,1197.00,1197.00,300,1,301.00
06/13/2005,06:47,1197.25,1197.25,1197.25,1197.25,5,0,5.00
06/13/2005,06:48,1197.00,1197.00,1197.00,1197.00,0,9,9.00
06/13/2005,06:51,1197.00,1197.00,1197.00,1197.00,0,3,3.00
06/13/2005,06:53,1197.25,1197.25,1197.25,1197.25,231,0,231.00
06/13/2005,06:56,1197.50,1197.50,1197.50,1197.50,15,0,15.00
06/13/2005,06:57,1197.50,1197.50,1197.50,1197.50,11,0,11.00
06/13/2005,07:00,1197.25,1197.25,1197.25,1197.25,0,42,42.00
06/13/2005,07:04,1197.25,1197.25,1197.25,1197.25,0,3,3.00
06/13/2005,07:05,1197.25,1197.50,1197.25,1197.25,100,5,105.00
06/13/2005,07:06,1197.25,1197.50,1197.25,1197.25,299,2,301.00
06/13/2005,07:07,1197.25,1197.50,1197.25,1197.25,100,318,418.00
06/13/2005,07:08,1197.25,1197.25,1197.00,1197.00,0,60,60.00
06/13/2005,07:09,1197.25,1197.25,1197.00,1197.00,55,22,77.00
06/13/2005,07:10,1197.00,1197.00,1197.00,1197.00,0,44,44.00
06/13/2005,07:11,1196.75,1196.75,1196.50,1196.50,0,26,26.00
06/13/2005,07:12,1196.75,1196.75,1196.75,1196.75,5,0,5.00
06/13/2005,07:13,1196.75,1196.75,1196.75,1196.75,3,0,3.00
06/13/2005,07:14,1196.50,1196.75,1196.50,1196.75,5,1,6.00
06/13/2005,07:15,1196.50,1196.50,1196.50,1196.50,0,49,49.00
06/13/2005,07:17,1196.75,1196.75,1196.75,1196.75,40,0,40.00
06/13/2005,07:18,1196.75,1196.75,1196.75,1196.75,70,0,70.00
06/13/2005,07:21,1196.75,1196.75,1196.50,1196.50,1,2,3.00
06/13/2005,07:24,1197.00,1197.00,1197.00,1197.00,3,0,3.00
06/13/2005,07:26,1196.75,1196.75,1196.75,1196.75,0,17,17.00
06/13/2005,07:27,1196.75,1196.75,1196.75,1196.75,0,2,2.00
06/13/2005,07:29,1197.00,1197.00,1197.00,1197.00,8,0,8.00
06/13/2005,07:32,1197.00,1197.00,1197.00,1197.00,13,0,13.00
06/13/2005,07:33,1197.25,1197.25,1197.00,1197.00,2,1,3.00
06/13/2005,07:35,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/13/2005,07:36,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/13/2005,07:38,1197.25,1197.50,1197.25,1197.25,101,1,102.00
06/13/2005,07:39,1197.25,1197.25,1197.25,1197.25,0,8,8.00
06/13/2005,07:40,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/13/2005,07:42,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/13/2005,07:45,1197.25,1197.25,1197.00,1197.00,1,111,112.00
06/13/2005,07:46,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/13/2005,07:48,1197.00,1197.25,1197.00,1197.25,20,1,21.00
06/13/2005,07:49,1197.25,1197.25,1197.00,1197.00,110,21,131.00
06/13/2005,07:50,1197.25,1197.25,1197.25,1197.25,50,0,50.00
06/13/2005,07:51,1197.00,1197.00,1197.00,1197.00,0,40,40.00
06/13/2005,07:52,1197.00,1197.25,1197.00,1197.25,1,1,2.00
06/13/2005,07:54,1197.00,1197.00,1197.00,1197.00,0,3,3.00
06/13/2005,07:55,1197.25,1197.25,1197.25,1197.25,3,0,3.00
06/13/2005,07:56,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/13/2005,07:59,1197.00,1197.00,1196.75,1196.75,0,222,222.00
06/13/2005,08:00,1196.75,1196.75,1196.75,1196.75,0,3,3.00
06/13/2005,08:01,1196.75,1196.75,1196.75,1196.75,0,17,17.00
06/13/2005,08:06,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/13/2005,08:07,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/13/2005,08:08,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/13/2005,08:09,1197.00,1197.00,1197.00,1197.00,12,0,12.00
06/13/2005,08:12,1197.00,1197.00,1196.75,1196.75,1,4,5.00
06/13/2005,08:13,1196.75,1196.75,1196.75,1196.75,0,4,4.00
06/13/2005,08:14,1196.75,1197.00,1196.75,1197.00,2,10,12.00
06/13/2005,08:15,1196.50,1196.50,1196.25,1196.25,0,105,105.00
06/13/2005,08:16,1196.25,1196.25,1196.00,1196.00,0,206,206.00
06/13/2005,08:17,1196.00,1196.00,1195.50,1195.50,0,53,53.00
06/13/2005,08:18,1195.50,1196.00,1195.50,1195.75,40,16,56.00
06/13/2005,08:19,1196.00,1196.25,1195.75,1195.75,53,184,237.00
06/13/2005,08:20,1196.00,1196.00,1195.75,1195.75,1,10,11.00
06/13/2005,08:21,1196.00,1196.00,1196.00,1196.00,5,0,5.00
06/13/2005,08:22,1196.00,1196.00,1195.75,1195.75,2,1,3.00
06/13/2005,08:23,1195.75,1196.00,1195.75,1195.75,6,6,12.00
06/13/2005,08:24,1196.00,1196.25,1196.00,1196.25,21,47,68.00
06/13/2005,08:25,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/13/2005,08:26,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/13/2005,08:27,1196.25,1196.25,1196.25,1196.25,18,0,18.00
06/13/2005,08:29,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/13/2005,08:30,1196.25,1196.25,1196.00,1196.00,2,3,5.00
06/13/2005,08:31,1196.00,1196.50,1195.50,1196.00,288,183,471.00
06/13/2005,08:32,1196.25,1196.50,1196.00,1196.50,188,26,214.00
06/13/2005,08:33,1196.75,1197.25,1196.50,1197.25,312,97,409.00
06/13/2005,08:34,1197.25,1197.75,1197.00,1197.75,402,102,504.00
06/13/2005,08:35,1197.75,1198.00,1197.50,1197.75,36,211,247.00
06/13/2005,08:36,1197.75,1197.75,1197.50,1197.50,2,76,78.00
06/13/2005,08:37,1197.75,1197.75,1197.00,1197.50,80,151,231.00
06/13/2005,08:38,1197.25,1197.25,1197.00,1197.25,182,294,476.00
06/13/2005,08:39,1197.25,1197.25,1196.50,1196.50,7,148,155.00
06/13/2005,08:40,1196.50,1196.50,1196.25,1196.50,87,126,213.00
06/13/2005,08:41,1196.25,1196.50,1196.25,1196.50,18,60,78.00
06/13/2005,08:42,1196.50,1196.50,1196.25,1196.50,25,5,30.00
06/13/2005,08:43,1196.75,1196.75,1196.25,1196.50,3,207,210.00
06/13/2005,08:44,1196.75,1196.75,1196.75,1196.75,19,0,19.00
06/13/2005,08:45,1196.75,1196.75,1196.50,1196.50,103,45,148.00
06/13/2005,08:46,1196.25,1196.25,1195.75,1196.00,29,247,276.00
06/13/2005,08:47,1196.00,1196.25,1195.50,1195.75,129,548,677.00
06/13/2005,08:48,1195.50,1195.75,1195.25,1195.25,80,106,186.00
06/13/2005,08:49,1195.25,1195.75,1195.25,1195.75,184,43,227.00
06/13/2005,08:50,1195.75,1195.75,1195.50,1195.75,7,9,16.00
06/13/2005,08:51,1195.75,1196.00,1195.75,1196.00,108,2,110.00
06/13/2005,08:52,1196.00,1196.25,1196.00,1196.25,60,0,60.00
06/13/2005,08:53,1196.25,1196.25,1195.75,1196.25,44,91,135.00
06/13/2005,08:54,1196.25,1196.75,1196.00,1196.75,92,63,155.00
06/13/2005,08:55,1196.50,1196.75,1196.50,1196.75,6,44,50.00
06/13/2005,08:56,1196.75,1196.75,1196.25,1196.50,7,53,60.00
06/13/2005,08:57,1196.25,1196.50,1196.25,1196.50,151,7,158.00
06/13/2005,08:58,1196.50,1196.50,1196.25,1196.25,28,117,145.00
06/13/2005,08:59,1196.25,1196.50,1196.25,1196.25,2,48,50.00
06/13/2005,09:00,1196.25,1196.25,1196.25,1196.25,0,24,24.00
06/13/2005,09:01,1196.25,1196.25,1196.00,1196.00,32,26,58.00
06/13/2005,09:02,1196.00,1196.00,1195.75,1196.00,52,51,103.00
06/13/2005,09:03,1196.25,1196.50,1196.25,1196.25,75,5,80.00
06/13/2005,09:04,1196.25,1196.25,1196.25,1196.25,0,27,27.00
06/13/2005,09:05,1196.25,1196.50,1196.25,1196.25,7,138,145.00
06/13/2005,09:06,1196.00,1196.00,1195.50,1195.50,204,632,836.00
06/13/2005,09:07,1195.50,1195.50,1195.00,1195.00,103,233,336.00
06/13/2005,09:08,1195.25,1195.25,1194.75,1195.00,42,256,298.00
06/13/2005,09:09,1195.00,1195.50,1195.00,1195.50,85,4,89.00
06/13/2005,09:10,1195.75,1195.75,1195.50,1195.50,4,118,122.00
06/13/2005,09:11,1195.50,1195.75,1195.25,1195.50,48,97,145.00
06/13/2005,09:12,1195.50,1195.75,1195.50,1195.50,8,2,10.00
06/13/2005,09:13,1195.75,1195.75,1195.50,1195.50,21,190,211.00
06/13/2005,09:14,1195.75,1195.75,1195.50,1195.50,2,1,3.00
06/13/2005,09:15,1195.75,1195.75,1195.25,1195.25,53,62,115.00
06/13/2005,09:16,1195.25,1195.75,1195.25,1195.75,120,46,166.00
06/13/2005,09:17,1195.75,1196.25,1195.75,1196.00,302,1,303.00
06/13/2005,09:18,1196.25,1196.25,1196.00,1196.00,89,111,200.00
06/13/2005,09:19,1196.00,1196.25,1196.00,1196.25,106,86,192.00
06/13/2005,09:20,1196.25,1196.25,1196.00,1196.25,352,4,356.00
06/13/2005,09:21,1196.50,1196.75,1196.50,1196.75,138,2,140.00
06/13/2005,09:22,1196.75,1196.75,1196.00,1196.25,49,122,171.00
06/13/2005,09:23,1196.25,1196.25,1196.25,1196.25,8,0,8.00
06/13/2005,09:24,1196.50,1196.75,1196.50,1196.50,15,13,28.00
06/13/2005,09:25,1196.75,1196.75,1196.50,1196.50,19,2,21.00
06/13/2005,09:26,1196.50,1196.75,1196.50,1196.50,26,46,72.00
06/13/2005,09:27,1196.50,1196.50,1196.00,1196.00,13,93,106.00
06/13/2005,09:28,1196.25,1196.50,1196.25,1196.50,72,0,72.00
06/13/2005,09:29,1196.50,1196.75,1196.50,1196.50,80,97,177.00
06/13/2005,09:30,1196.50,1196.75,1196.50,1196.75,120,3,123.00
06/13/2005,09:31,1196.75,1198.00,1196.75,1198.00,491,7,498.00
06/13/2005,09:32,1198.25,1199.00,1198.25,1199.00,471,43,514.00
06/13/2005,09:33,1198.75,1199.00,1198.50,1198.50,20,138,158.00
06/13/2005,09:34,1198.50,1199.00,1198.50,1198.75,240,35,275.00
06/13/2005,09:35,1198.75,1199.00,1198.75,1199.00,207,85,292.00
06/13/2005,09:36,1199.00,1200.00,1198.75,1200.00,539,197,736.00
06/13/2005,09:37,1199.75,1200.00,1199.50,1199.75,105,144,249.00
06/13/2005,09:38,1199.75,1200.25,1199.75,1200.25,253,2,255.00
06/13/2005,09:39,1200.50,1201.00,1200.25,1200.75,264,60,324.00
06/13/2005,09:40,1200.75,1200.75,1200.50,1200.50,23,473,496.00
06/13/2005,09:41,1200.50,1201.00,1200.50,1201.00,118,46,164.00
06/13/2005,09:42,1200.75,1200.75,1200.50,1200.75,55,88,143.00
06/13/2005,09:43,1200.75,1201.00,1200.50,1200.75,136,29,165.00
06/13/2005,09:44,1201.00,1202.00,1201.00,1201.75,325,151,476.00
06/13/2005,09:45,1201.75,1201.75,1201.50,1201.50,171,26,197.00
06/13/2005,09:46,1201.75,1202.75,1201.75,1202.50,399,302,701.00
06/13/2005,09:47,1202.50,1202.50,1202.25,1202.25,22,302,324.00
06/13/2005,09:48,1202.25,1202.25,1202.25,1202.25,0,115,115.00
06/13/2005,09:49,1202.25,1202.50,1202.25,1202.50,87,188,275.00
06/13/2005,09:50,1202.75,1203.25,1202.50,1203.25,418,84,502.00
06/13/2005,09:51,1203.00,1203.50,1202.75,1202.75,25,188,213.00
06/13/2005,09:52,1202.75,1203.00,1202.50,1202.50,134,49,183.00
06/13/2005,09:53,1202.75,1202.75,1202.50,1202.75,177,29,206.00
06/13/2005,09:54,1202.75,1202.75,1202.50,1202.50,229,35,264.00
06/13/2005,09:55,1202.50,1202.75,1202.25,1202.50,9,33,42.00
06/13/2005,09:56,1202.50,1202.75,1202.25,1202.75,73,60,133.00
06/13/2005,09:57,1202.75,1203.00,1202.75,1202.75,28,10,38.00
06/13/2005,09:58,1202.75,1203.00,1202.75,1202.75,22,17,39.00
06/13/2005,09:59,1203.00,1203.00,1202.50,1202.50,28,65,93.00
06/13/2005,10:00,1202.50,1203.75,1202.50,1203.75,335,195,530.00
06/13/2005,10:01,1203.75,1204.25,1203.75,1203.75,683,190,873.00
06/13/2005,10:02,1204.00,1204.25,1203.50,1203.50,52,73,125.00
06/13/2005,10:03,1203.50,1204.00,1203.50,1203.75,67,14,81.00
06/13/2005,10:04,1203.75,1204.00,1203.75,1203.75,5,69,74.00
06/13/2005,10:05,1203.75,1204.50,1203.75,1204.50,737,47,784.00
06/13/2005,10:06,1204.50,1204.50,1204.00,1204.25,174,122,296.00
06/13/2005,10:07,1204.25,1205.25,1204.25,1205.25,327,187,514.00
06/13/2005,10:08,1205.00,1207.00,1205.00,1207.00,1548,153,1701.00
06/13/2005,10:09,1206.75,1207.25,1206.50,1206.75,131,326,457.00
06/13/2005,10:10,1206.75,1207.00,1206.75,1206.75,280,35,315.00
06/13/2005,10:11,1207.00,1207.00,1206.50,1206.50,297,87,384.00
06/13/2005,10:12,1206.25,1206.50,1206.25,1206.50,34,69,103.00
06/13/2005,10:13,1206.25,1206.50,1206.00,1206.25,115,256,371.00
06/13/2005,10:14,1206.00,1206.25,1205.75,1205.75,54,222,276.00
06/13/2005,10:15,1206.00,1206.25,1206.00,1206.00,141,136,277.00
06/13/2005,10:16,1206.00,1206.25,1205.75,1206.00,15,45,60.00
06/13/2005,10:17,1206.00,1206.00,1205.50,1205.75,109,35,144.00
06/13/2005,10:18,1205.75,1206.00,1205.50,1205.50,145,50,195.00
06/13/2005,10:19,1205.50,1205.75,1205.50,1205.50,15,130,145.00
06/13/2005,10:20,1205.50,1206.00,1205.50,1205.50,99,91,190.00
06/13/2005,10:21,1205.50,1205.75,1205.25,1205.50,212,115,327.00
06/13/2005,10:22,1205.50,1205.50,1205.50,1205.50,162,0,162.00
06/13/2005,10:23,1205.75,1205.75,1205.50,1205.75,70,31,101.00
06/13/2005,10:24,1205.75,1205.75,1205.50,1205.50,32,105,137.00
06/13/2005,10:25,1205.50,1206.00,1205.50,1206.00,293,2,295.00
06/13/2005,10:26,1206.00,1206.00,1205.75,1205.75,25,27,52.00
06/13/2005,10:27,1205.75,1206.00,1205.75,1206.00,99,43,142.00
06/13/2005,10:28,1206.00,1206.00,1206.00,1206.00,23,0,23.00
06/13/2005,10:29,1205.75,1206.00,1205.75,1206.00,53,2,55.00
06/13/2005,10:30,1206.25,1206.25,1206.00,1206.00,8,119,127.00
06/13/2005,10:31,1206.00,1206.50,1206.00,1206.25,243,314,557.00
06/13/2005,10:32,1206.25,1206.25,1206.00,1206.00,75,48,123.00
06/13/2005,10:33,1206.25,1206.25,1205.75,1205.75,2,101,103.00
06/13/2005,10:34,1205.75,1206.00,1205.75,1206.00,29,5,34.00
06/13/2005,10:35,1206.00,1206.00,1205.75,1206.00,113,60,173.00
06/13/2005,10:36,1206.00,1206.00,1205.75,1205.75,1,2,3.00
06/13/2005,10:37,1205.75,1205.75,1205.75,1205.75,0,90,90.00
06/13/2005,10:38,1205.50,1205.75,1205.50,1205.50,122,57,179.00
06/13/2005,10:39,1205.75,1206.00,1205.75,1206.00,195,0,195.00
06/13/2005,10:40,1205.75,1205.75,1205.75,1205.75,0,97,97.00
06/13/2005,10:41,1205.75,1206.00,1205.50,1205.50,3,97,100.00
06/13/2005,10:42,1205.50,1205.50,1205.25,1205.50,49,19,68.00
06/13/2005,10:43,1205.50,1205.50,1205.00,1205.00,4,185,189.00
06/13/2005,10:44,1205.00,1205.00,1204.75,1204.75,121,32,153.00
06/13/2005,10:45,1204.75,1205.00,1204.75,1205.00,181,2,183.00
06/13/2005,10:46,1205.00,1205.00,1204.75,1204.75,68,13,81.00
06/13/2005,10:47,1204.75,1205.25,1204.75,1205.25,384,4,388.00
06/13/2005,10:48,1205.25,1205.25,1205.00,1205.00,14,45,59.00
06/13/2005,10:49,1205.00,1205.00,1205.00,1205.00,0,181,181.00
06/13/2005,10:50,1205.25,1205.75,1205.25,1205.25,394,63,457.00
06/13/2005,10:51,1205.25,1205.75,1205.00,1205.75,258,21,279.00
06/13/2005,10:52,1205.50,1205.75,1205.50,1205.50,3,103,106.00
06/13/2005,10:53,1205.50,1205.75,1205.50,1205.75,3,1,4.00
06/13/2005,10:54,1205.75,1205.75,1205.75,1205.75,7,0,7.00
06/13/2005,10:55,1205.75,1206.00,1205.50,1205.50,56,11,67.00
06/13/2005,10:56,1205.50,1205.75,1205.25,1205.50,25,127,152.00
06/13/2005,10:57,1205.50,1205.75,1205.50,1205.50,6,149,155.00
06/13/2005,10:58,1205.25,1205.75,1205.25,1205.50,5,6,11.00
06/13/2005,10:59,1205.50,1205.50,1205.25,1205.25,0,149,149.00
06/13/2005,11:00,1205.50,1205.75,1205.25,1205.25,88,35,123.00
06/13/2005,11:01,1205.25,1205.75,1205.25,1205.25,60,31,91.00
06/13/2005,11:02,1205.50,1205.50,1205.25,1205.25,50,28,78.00
06/13/2005,11:03,1205.25,1205.75,1205.25,1205.75,40,16,56.00
06/13/2005,11:04,1205.50,1205.50,1205.25,1205.25,0,79,79.00
06/13/2005,11:05,1205.25,1205.25,1205.25,1205.25,0,51,51.00
06/13/2005,11:06,1205.00,1205.50,1205.00,1205.25,55,152,207.00
06/13/2005,11:07,1205.25,1205.25,1205.25,1205.25,0,15,15.00
06/13/2005,11:08,1205.25,1205.25,1205.25,1205.25,0,126,126.00
06/13/2005,11:09,1205.25,1205.25,1205.00,1205.00,0,9,9.00
06/13/2005,11:10,1205.25,1205.25,1204.75,1204.75,20,69,89.00
06/13/2005,11:11,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/13/2005,11:12,1204.75,1204.75,1204.50,1204.50,162,3,165.00
06/13/2005,11:13,1204.50,1204.75,1204.50,1204.50,13,149,162.00
06/13/2005,11:14,1204.25,1204.75,1204.25,1204.25,65,46,111.00
06/13/2005,11:15,1204.25,1204.50,1204.25,1204.50,5,3,8.00
06/13/2005,11:16,1204.25,1204.25,1203.75,1204.00,27,62,89.00
06/13/2005,11:17,1204.25,1204.25,1203.75,1203.75,128,23,151.00
06/13/2005,11:18,1203.75,1204.00,1203.50,1204.00,74,51,125.00
06/13/2005,11:19,1203.75,1204.00,1203.50,1204.00,75,174,249.00
06/13/2005,11:20,1204.25,1204.25,1204.00,1204.00,3,37,40.00
06/13/2005,11:21,1204.00,1204.00,1204.00,1204.00,0,12,12.00
06/13/2005,11:22,1204.00,1204.00,1203.50,1203.75,34,36,70.00
06/13/2005,11:23,1203.75,1203.75,1203.50,1203.50,22,104,126.00
06/13/2005,11:24,1203.75,1204.25,1203.75,1204.25,430,0,430.00
06/13/2005,11:25,1204.50,1204.50,1204.50,1204.50,127,0,127.00
06/13/2005,11:26,1204.25,1204.50,1204.00,1204.25,65,74,139.00
06/13/2005,11:27,1204.25,1204.25,1204.25,1204.25,16,0,16.00
06/13/2005,11:28,1204.00,1204.50,1204.00,1204.50,85,2,87.00
06/13/2005,11:29,1204.50,1204.75,1204.50,1204.75,59,0,59.00
06/13/2005,11:30,1204.75,1204.75,1204.75,1204.75,125,0,125.00
06/13/2005,11:31,1204.75,1204.75,1204.50,1204.75,135,56,191.00
06/13/2005,11:32,1204.50,1204.75,1204.25,1204.75,23,40,63.00
06/13/2005,11:33,1204.75,1204.75,1204.75,1204.75,91,0,91.00
06/13/2005,11:34,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/13/2005,11:37,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/13/2005,11:38,1204.50,1204.75,1204.50,1204.50,11,3,14.00
06/13/2005,11:39,1204.50,1204.50,1204.25,1204.25,0,52,52.00
06/13/2005,11:40,1204.25,1204.25,1204.00,1204.00,0,124,124.00
06/13/2005,11:41,1204.00,1204.00,1203.50,1203.75,68,42,110.00
06/13/2005,11:42,1203.75,1203.75,1202.75,1203.25,42,231,273.00
06/13/2005,11:43,1203.00,1203.75,1202.75,1203.75,158,48,206.00
06/13/2005,11:44,1203.75,1204.00,1203.75,1203.75,44,1,45.00
06/13/2005,11:45,1203.75,1204.50,1203.75,1204.50,157,1,158.00
06/13/2005,11:46,1204.50,1204.75,1204.50,1204.75,40,5,45.00
06/13/2005,11:47,1204.50,1204.50,1204.25,1204.25,5,36,41.00
06/13/2005,11:48,1204.25,1204.25,1204.00,1204.25,52,3,55.00
06/13/2005,11:51,1204.50,1204.50,1204.25,1204.50,21,26,47.00
06/13/2005,11:52,1204.50,1204.50,1204.25,1204.25,10,2,12.00
06/13/2005,11:53,1204.25,1204.50,1204.25,1204.25,21,2,23.00
06/13/2005,11:54,1204.50,1205.50,1204.50,1205.50,144,11,155.00
06/13/2005,11:55,1205.50,1205.50,1205.00,1205.00,26,213,239.00
06/13/2005,11:56,1205.00,1205.00,1205.00,1205.00,0,7,7.00
06/13/2005,11:57,1205.00,1205.50,1205.00,1205.00,81,105,186.00
06/13/2005,11:58,1205.00,1205.00,1204.75,1204.75,0,10,10.00
06/13/2005,11:59,1204.75,1205.00,1204.75,1204.75,4,51,55.00
06/13/2005,12:00,1204.75,1204.75,1204.25,1204.25,0,32,32.00
06/13/2005,12:02,1204.25,1204.50,1204.25,1204.50,40,114,154.00
06/13/2005,12:03,1204.50,1204.50,1204.50,1204.50,25,0,25.00
06/13/2005,12:04,1204.50,1204.50,1204.50,1204.50,11,0,11.00
06/13/2005,12:05,1204.75,1204.75,1204.75,1204.75,16,0,16.00
06/13/2005,12:06,1204.75,1205.50,1204.75,1205.25,507,5,512.00
06/13/2005,12:07,1205.25,1205.25,1205.00,1205.00,0,69,69.00
06/13/2005,12:08,1205.00,1205.00,1204.75,1204.75,1,54,55.00
06/13/2005,12:09,1204.50,1204.50,1204.50,1204.50,0,16,16.00
06/13/2005,12:10,1204.50,1204.75,1204.50,1204.50,4,4,8.00
06/13/2005,12:11,1204.50,1204.50,1204.25,1204.50,1,23,24.00
06/13/2005,12:12,1204.25,1204.50,1204.25,1204.25,15,3,18.00
06/13/2005,12:13,1204.25,1204.25,1204.00,1204.25,3,20,23.00
06/13/2005,12:14,1204.25,1204.25,1204.00,1204.25,15,20,35.00
06/13/2005,12:15,1204.25,1204.25,1204.00,1204.00,1,3,4.00
06/13/2005,12:16,1204.00,1204.00,1203.75,1204.00,2,31,33.00
06/13/2005,12:17,1203.75,1204.00,1203.75,1204.00,14,1,15.00
06/13/2005,12:18,1204.25,1204.75,1204.25,1204.50,184,6,190.00
06/13/2005,12:19,1204.50,1204.50,1204.50,1204.50,0,41,41.00
06/13/2005,12:20,1204.25,1204.25,1204.00,1204.00,0,134,134.00
06/13/2005,12:21,1204.50,1204.50,1204.25,1204.25,22,3,25.00
06/13/2005,12:22,1204.50,1204.50,1204.50,1204.50,48,0,48.00
06/13/2005,12:23,1204.50,1204.50,1204.50,1204.50,11,0,11.00
06/13/2005,12:24,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/13/2005,12:25,1204.50,1204.50,1204.25,1204.25,7,93,100.00
06/13/2005,12:26,1204.75,1205.00,1204.75,1205.00,62,10,72.00
06/13/2005,12:27,1204.75,1205.25,1204.75,1204.75,56,32,88.00
06/13/2005,12:28,1204.75,1205.00,1204.25,1204.25,21,132,153.00
06/13/2005,12:29,1204.25,1204.50,1204.25,1204.50,8,1,9.00
06/13/2005,12:30,1204.75,1204.75,1204.75,1204.75,60,0,60.00
06/13/2005,12:31,1204.75,1204.75,1204.50,1204.50,10,17,27.00
06/13/2005,12:33,1204.75,1205.00,1204.75,1205.00,35,0,35.00
06/13/2005,12:34,1204.75,1204.75,1204.25,1204.25,0,135,135.00
06/13/2005,12:35,1204.25,1204.25,1203.75,1204.00,100,70,170.00
06/13/2005,12:36,1204.00,1204.25,1204.00,1204.25,54,0,54.00
06/13/2005,12:37,1204.25,1204.25,1204.25,1204.25,44,0,44.00
06/13/2005,12:38,1204.25,1204.25,1204.25,1204.25,147,0,147.00
06/13/2005,12:39,1204.25,1204.25,1204.00,1204.00,217,20,237.00
06/13/2005,12:40,1204.00,1204.00,1204.00,1204.00,0,2,2.00
06/13/2005,12:41,1204.00,1204.00,1204.00,1204.00,0,188,188.00
06/13/2005,12:42,1203.75,1204.00,1203.75,1204.00,9,20,29.00
06/13/2005,12:43,1204.00,1204.00,1204.00,1204.00,17,0,17.00
06/13/2005,12:44,1204.00,1204.00,1204.00,1204.00,10,0,10.00
06/13/2005,12:45,1203.75,1204.00,1203.75,1204.00,55,17,72.00
06/13/2005,12:47,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/13/2005,12:48,1203.75,1203.75,1203.75,1203.75,0,34,34.00
06/13/2005,12:49,1203.75,1203.75,1203.75,1203.75,0,13,13.00
06/13/2005,12:50,1203.75,1203.75,1203.50,1203.50,0,110,110.00
06/13/2005,12:51,1203.50,1203.50,1203.25,1203.25,0,18,18.00
06/13/2005,12:52,1203.25,1203.25,1203.00,1203.00,0,74,74.00
06/13/2005,12:53,1203.00,1203.50,1203.00,1203.50,6,3,9.00
06/13/2005,12:54,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/13/2005,12:55,1203.25,1203.75,1203.25,1203.75,45,1,46.00
06/13/2005,12:56,1203.75,1203.75,1201.75,1202.75,611,359,970.00
06/13/2005,12:57,1202.50,1202.50,1202.25,1202.50,299,112,411.00
06/13/2005,12:58,1202.50,1202.50,1202.00,1202.50,168,33,201.00
06/13/2005,12:59,1202.50,1202.75,1202.50,1202.50,73,35,108.00
06/13/2005,13:00,1202.25,1202.25,1202.00,1202.00,0,66,66.00
06/13/2005,13:01,1202.25,1202.25,1202.00,1202.25,11,43,54.00
06/13/2005,13:02,1202.25,1202.25,1201.50,1201.50,3,149,152.00
06/13/2005,13:03,1201.25,1202.00,1201.25,1202.00,199,28,227.00
06/13/2005,13:04,1202.50,1202.50,1202.00,1202.25,178,53,231.00
06/13/2005,13:05,1202.00,1202.25,1202.00,1202.00,1,125,126.00
06/13/2005,13:06,1202.25,1202.50,1202.25,1202.50,85,5,90.00
06/13/2005,13:07,1202.50,1202.50,1202.25,1202.25,88,81,169.00
06/13/2005,13:08,1202.50,1204.00,1202.50,1203.50,351,160,511.00
06/13/2005,13:09,1203.25,1203.75,1203.25,1203.50,56,53,109.00
06/13/2005,13:10,1203.50,1203.75,1203.25,1203.25,6,81,87.00
06/13/2005,13:11,1203.50,1204.00,1203.25,1203.50,91,30,121.00
06/13/2005,13:12,1203.50,1203.75,1203.50,1203.75,11,0,11.00
06/13/2005,13:13,1203.50,1203.50,1203.25,1203.50,2,16,18.00
06/13/2005,13:14,1203.50,1203.50,1203.25,1203.25,21,1,22.00
06/13/2005,13:15,1203.25,1203.25,1202.25,1202.25,0,106,106.00
06/13/2005,13:16,1202.50,1202.75,1202.50,1202.75,45,2,47.00
06/13/2005,13:17,1202.50,1202.50,1202.00,1202.25,19,110,129.00
06/13/2005,13:18,1202.50,1202.50,1202.00,1202.00,15,39,54.00
06/13/2005,13:19,1202.00,1202.00,1201.50,1201.50,0,100,100.00
06/13/2005,13:20,1201.50,1202.25,1201.50,1202.00,12,6,18.00
06/13/2005,13:21,1202.00,1202.00,1201.50,1201.75,47,101,148.00
06/13/2005,13:22,1201.50,1202.00,1201.50,1202.00,256,1,257.00
06/13/2005,13:23,1202.00,1202.50,1202.00,1202.50,114,2,116.00
06/13/2005,13:24,1202.50,1202.50,1202.25,1202.25,52,47,99.00
06/13/2005,13:25,1202.25,1202.50,1202.25,1202.50,24,2,26.00
06/13/2005,13:26,1202.50,1202.50,1202.25,1202.50,74,8,82.00
06/13/2005,13:27,1202.50,1202.50,1202.50,1202.50,26,0,26.00
06/13/2005,13:28,1202.50,1202.50,1202.50,1202.50,5,0,5.00
06/13/2005,13:29,1202.25,1202.25,1202.00,1202.00,0,118,118.00
06/13/2005,13:30,1202.00,1202.25,1201.50,1201.75,127,203,330.00
06/13/2005,13:31,1201.75,1201.75,1200.50,1201.00,88,342,430.00
06/13/2005,13:32,1201.00,1201.50,1201.00,1201.25,126,92,218.00
06/13/2005,13:33,1201.00,1201.00,1200.75,1201.00,66,159,225.00
06/13/2005,13:34,1201.00,1201.00,1201.00,1201.00,95,0,95.00
06/13/2005,13:35,1201.25,1201.75,1201.00,1201.75,32,33,65.00
06/13/2005,13:36,1201.50,1201.75,1201.50,1201.75,136,65,201.00
06/13/2005,13:37,1201.50,1203.25,1201.50,1202.75,491,230,721.00
06/13/2005,13:38,1202.75,1202.75,1202.50,1202.50,27,56,83.00
06/13/2005,13:39,1202.50,1202.50,1202.25,1202.25,0,73,73.00
06/13/2005,13:40,1202.00,1202.00,1202.00,1202.00,0,50,50.00
06/13/2005,13:41,1202.50,1202.75,1202.25,1202.75,11,1,12.00
06/13/2005,13:42,1202.25,1202.25,1202.25,1202.25,0,23,23.00
06/13/2005,13:43,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/13/2005,13:44,1202.25,1202.75,1202.25,1202.75,61,1,62.00
06/13/2005,13:45,1203.00,1203.25,1202.25,1202.50,45,137,182.00
06/13/2005,13:46,1202.25,1202.25,1202.00,1202.00,6,64,70.00
06/13/2005,13:47,1202.25,1202.50,1202.25,1202.25,34,7,41.00
06/13/2005,13:48,1202.25,1202.50,1202.25,1202.50,23,4,27.00
06/13/2005,13:49,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/13/2005,13:50,1202.50,1202.75,1202.50,1202.50,89,2,91.00
06/13/2005,13:51,1202.75,1203.00,1202.50,1202.75,38,42,80.00
06/13/2005,13:52,1202.75,1203.25,1202.75,1203.25,23,0,23.00
06/13/2005,13:53,1203.00,1203.00,1202.75,1202.75,0,19,19.00
06/13/2005,13:54,1203.00,1203.25,1203.00,1203.00,38,1,39.00
06/13/2005,13:55,1203.00,1203.25,1203.00,1203.25,1,2,3.00
06/13/2005,13:56,1203.25,1203.25,1202.50,1202.75,8,44,52.00
06/13/2005,13:57,1202.50,1203.25,1202.50,1203.25,50,1,51.00
06/13/2005,13:58,1203.50,1203.75,1203.25,1203.25,54,88,142.00
06/13/2005,13:59,1203.25,1203.50,1203.25,1203.50,1,10,11.00
06/13/2005,14:00,1203.50,1203.50,1202.75,1202.75,11,142,153.00
06/13/2005,14:01,1202.50,1203.00,1202.50,1202.75,102,9,111.00
06/13/2005,14:02,1202.75,1202.75,1202.75,1202.75,0,15,15.00
06/13/2005,14:03,1202.75,1203.00,1202.25,1202.25,2,162,164.00
06/13/2005,14:04,1202.25,1202.25,1201.00,1201.00,59,251,310.00
06/13/2005,14:05,1201.00,1201.25,1201.00,1201.25,17,1,18.00
06/13/2005,14:06,1201.25,1201.25,1200.75,1201.00,59,76,135.00
06/13/2005,14:07,1200.75,1200.75,1200.00,1200.75,116,298,414.00
06/13/2005,14:08,1200.75,1200.75,1200.50,1200.75,14,2,16.00
06/13/2005,14:09,1201.00,1201.75,1201.00,1201.00,20,137,157.00
06/13/2005,14:10,1201.00,1201.25,1201.00,1201.25,104,45,149.00
06/13/2005,14:11,1201.25,1201.25,1201.00,1201.00,6,50,56.00
06/13/2005,14:12,1201.00,1201.25,1201.00,1201.25,13,4,17.00
06/13/2005,14:14,1201.50,1201.50,1201.00,1201.00,4,141,145.00
06/13/2005,14:15,1200.75,1201.00,1200.75,1201.00,46,2,48.00
06/13/2005,14:16,1201.00,1201.25,1199.50,1199.75,68,456,524.00
06/13/2005,14:17,1199.75,1200.00,1199.00,1199.00,60,73,133.00
06/13/2005,14:18,1198.75,1199.00,1198.50,1198.75,62,102,164.00
06/13/2005,14:19,1198.75,1199.25,1198.75,1199.25,283,105,388.00
06/13/2005,14:20,1199.50,1199.50,1198.50,1198.75,122,244,366.00
06/13/2005,14:21,1198.75,1199.50,1198.50,1199.50,378,31,409.00
06/13/2005,14:22,1199.50,1199.50,1199.25,1199.25,56,1,57.00
06/13/2005,14:23,1199.50,1199.50,1199.25,1199.50,155,2,157.00
06/13/2005,14:24,1199.50,1200.50,1199.50,1200.50,67,18,85.00
06/13/2005,14:25,1200.50,1200.50,1200.00,1200.00,11,67,78.00
06/13/2005,14:26,1200.00,1200.00,1200.00,1200.00,0,96,96.00
06/13/2005,14:27,1200.00,1200.25,1200.00,1200.25,134,4,138.00
06/13/2005,14:28,1200.50,1200.50,1199.75,1199.75,2,32,34.00
06/13/2005,14:29,1199.75,1200.75,1199.75,1200.50,107,5,112.00
06/13/2005,14:30,1200.50,1200.75,1200.00,1200.75,580,219,799.00
06/13/2005,14:31,1200.50,1200.50,1199.75,1200.25,33,71,104.00
06/13/2005,14:32,1200.00,1200.00,1200.00,1200.00,0,2,2.00
06/13/2005,14:33,1200.25,1200.25,1200.00,1200.25,34,16,50.00
06/13/2005,14:34,1200.25,1200.25,1200.00,1200.25,31,29,60.00
06/13/2005,14:35,1200.25,1200.25,1200.25,1200.25,33,0,33.00
06/13/2005,14:36,1200.00,1200.00,1199.50,1199.75,21,42,63.00
06/13/2005,14:38,1200.00,1200.25,1200.00,1200.25,67,0,67.00
06/13/2005,14:39,1200.75,1201.50,1200.75,1201.25,151,65,216.00
06/13/2005,14:40,1201.50,1202.00,1201.25,1201.25,153,186,339.00
06/13/2005,14:41,1201.25,1201.50,1201.00,1201.50,79,70,149.00
06/13/2005,14:42,1201.50,1201.50,1201.25,1201.25,30,5,35.00
06/13/2005,14:43,1201.25,1201.50,1201.25,1201.50,64,2,66.00
06/13/2005,14:44,1201.25,1201.25,1201.00,1201.00,0,8,8.00
06/13/2005,14:45,1201.00,1201.00,1201.00,1201.00,0,69,69.00
06/13/2005,14:46,1201.00,1201.25,1201.00,1201.00,3,97,100.00
06/13/2005,14:47,1200.75,1201.25,1200.75,1201.25,229,39,268.00
06/13/2005,14:48,1201.25,1201.50,1201.25,1201.50,176,0,176.00
06/13/2005,14:49,1201.50,1201.50,1201.25,1201.50,21,21,42.00
06/13/2005,14:50,1201.50,1201.50,1201.50,1201.50,34,0,34.00
06/13/2005,14:51,1201.50,1201.50,1201.50,1201.50,14,0,14.00
06/13/2005,14:52,1201.75,1202.25,1201.50,1202.00,222,19,241.00
06/13/2005,14:53,1202.00,1202.00,1201.75,1201.75,18,4,22.00
06/13/2005,14:54,1202.00,1202.00,1201.25,1201.50,46,213,259.00
06/13/2005,14:55,1201.25,1201.25,1201.25,1201.25,0,2,2.00
06/13/2005,14:56,1201.25,1201.50,1201.25,1201.50,181,3,184.00
06/13/2005,14:57,1201.50,1201.50,1201.00,1201.00,84,163,247.00
06/13/2005,14:58,1201.25,1201.25,1201.00,1201.25,235,2,237.00
06/13/2005,14:59,1201.25,1201.75,1201.00,1201.75,398,2,400.00
06/13/2005,15:00,1201.50,1201.75,1201.25,1201.25,160,156,316.00
06/13/2005,15:01,1201.50,1201.75,1201.25,1201.75,578,21,599.00
06/13/2005,15:02,1201.75,1201.75,1201.50,1201.50,552,17,569.00
06/13/2005,15:03,1201.50,1201.75,1201.50,1201.75,27,10,37.00
06/13/2005,15:04,1201.75,1201.75,1201.50,1201.50,32,251,283.00
06/13/2005,15:05,1201.50,1201.75,1201.25,1201.50,134,88,222.00
06/13/2005,15:06,1201.50,1201.75,1201.25,1201.25,8,116,124.00
06/13/2005,15:07,1201.25,1201.75,1201.25,1201.75,125,1,126.00
06/13/2005,15:08,1201.50,1202.00,1201.50,1202.00,170,9,179.00
06/13/2005,15:09,1201.75,1202.00,1201.75,1201.75,41,79,120.00
06/13/2005,15:10,1201.75,1201.75,1201.75,1201.75,0,60,60.00
06/13/2005,15:11,1201.75,1202.00,1201.75,1201.75,2,131,133.00
06/13/2005,15:12,1201.75,1202.00,1201.50,1201.75,182,10,192.00
06/13/2005,15:13,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/13/2005,15:14,1202.00,1202.25,1202.00,1202.25,102,2,104.00
06/13/2005,15:15,1202.25,1202.75,1202.25,1202.50,105,41,146.00
06/13/2005,15:31,1202.25,1202.25,1202.00,1202.00,0,21,21.00
06/13/2005,15:39,1202.25,1202.25,1202.25,1202.25,44,0,44.00
06/13/2005,15:41,1202.50,1202.50,1202.50,1202.50,2,0,2.00
06/13/2005,15:45,1202.25,1202.25,1202.25,1202.25,0,50,50.00
06/13/2005,15:48,1202.50,1202.50,1202.50,1202.50,25,0,25.00
06/13/2005,15:49,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/13/2005,15:53,1202.50,1202.50,1202.50,1202.50,6,0,6.00
06/13/2005,15:57,1202.25,1202.50,1202.25,1202.50,21,1,22.00
06/13/2005,15:59,1202.50,1202.50,1202.50,1202.50,4,0,4.00
06/13/2005,16:00,1202.50,1202.50,1202.50,1202.50,16,0,16.00
06/13/2005,17:34,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/13/2005,17:35,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/13/2005,18:29,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/13/2005,18:30,1202.25,1202.25,1202.25,1202.25,0,39,39.00
06/13/2005,18:31,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/13/2005,18:42,1202.00,1202.00,1202.00,1202.00,0,31,31.00
06/13/2005,18:47,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/13/2005,18:52,1202.00,1202.00,1202.00,1202.00,0,3,3.00
06/13/2005,18:54,1202.25,1202.25,1202.25,1202.25,12,0,12.00
06/13/2005,18:55,1202.25,1202.25,1202.25,1202.25,9,0,9.00
06/13/2005,18:57,1202.25,1202.25,1202.25,1202.25,18,0,18.00
06/13/2005,19:06,1202.25,1202.25,1202.25,1202.25,7,0,7.00
06/13/2005,19:26,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/13/2005,19:28,1202.25,1202.25,1202.25,1202.25,0,4,4.00
06/13/2005,19:47,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/13/2005,19:49,1202.25,1202.25,1202.25,1202.25,0,2,2.00
06/13/2005,20:23,1202.25,1202.25,1202.25,1202.25,0,10,10.00
06/13/2005,20:29,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/13/2005,21:00,1202.25,1202.25,1202.25,1202.25,0,4,4.00
06/13/2005,21:06,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/13/2005,21:25,1201.75,1201.75,1201.75,1201.75,0,1,1.00
06/13/2005,21:34,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/13/2005,21:39,1201.75,1202.25,1201.75,1202.25,2,1,3.00
06/13/2005,21:45,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/13/2005,21:55,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/13/2005,22:00,1201.75,1201.75,1201.75,1201.75,4,0,4.00
06/13/2005,22:10,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/13/2005,22:21,1201.75,1201.75,1201.75,1201.75,1,0,1.00
06/13/2005,22:34,1201.75,1201.75,1201.75,1201.75,1,0,1.00
06/13/2005,23:03,1202.00,1202.00,1202.00,1202.00,1,0,1.00
06/13/2005,23:36,1202.00,1202.00,1202.00,1202.00,10,0,10.00
06/13/2005,23:38,1201.75,1201.75,1201.75,1201.75,0,2,2.00
06/14/2005,00:06,1201.50,1201.50,1201.50,1201.50,0,4,4.00
06/14/2005,00:26,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/14/2005,01:02,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/14/2005,01:29,1201.75,1201.75,1201.75,1201.75,1,0,1.00
06/14/2005,01:34,1201.75,1201.75,1201.75,1201.75,10,0,10.00
06/14/2005,01:52,1201.75,1201.75,1201.75,1201.75,4,0,4.00
06/14/2005,01:53,1201.75,1201.75,1201.75,1201.75,5,0,5.00
06/14/2005,02:01,1202.00,1202.00,1202.00,1202.00,9,0,9.00
06/14/2005,02:02,1202.25,1202.50,1202.25,1202.50,80,0,80.00
06/14/2005,02:03,1202.75,1202.75,1202.50,1202.50,12,123,135.00
06/14/2005,02:05,1202.25,1202.25,1202.25,1202.25,0,3,3.00
06/14/2005,02:07,1202.50,1202.50,1202.50,1202.50,30,0,30.00
06/14/2005,02:08,1202.50,1202.75,1202.50,1202.75,118,0,118.00
06/14/2005,02:09,1203.00,1203.00,1203.00,1203.00,4,0,4.00
06/14/2005,02:10,1203.00,1203.00,1203.00,1203.00,11,0,11.00
06/14/2005,02:11,1202.75,1202.75,1202.75,1202.75,0,5,5.00
06/14/2005,02:17,1202.25,1202.25,1202.25,1202.25,0,20,20.00
06/14/2005,02:21,1202.00,1202.00,1202.00,1202.00,0,5,5.00
06/14/2005,02:25,1202.00,1202.00,1202.00,1202.00,0,20,20.00
06/14/2005,02:26,1201.75,1201.75,1201.75,1201.75,0,2,2.00
06/14/2005,02:31,1201.75,1201.75,1201.75,1201.75,0,11,11.00
06/14/2005,02:32,1202.00,1202.00,1202.00,1202.00,8,0,8.00
06/14/2005,02:36,1202.00,1202.00,1202.00,1202.00,10,0,10.00
06/14/2005,02:40,1202.00,1202.00,1202.00,1202.00,1,0,1.00
06/14/2005,02:41,1202.25,1202.25,1202.25,1202.25,20,0,20.00
06/14/2005,02:44,1202.00,1202.00,1202.00,1202.00,0,10,10.00
06/14/2005,02:45,1202.00,1202.00,1202.00,1202.00,0,27,27.00
06/14/2005,02:48,1202.00,1202.00,1202.00,1202.00,0,2,2.00
06/14/2005,02:56,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/14/2005,02:59,1201.75,1201.75,1201.75,1201.75,0,33,33.00
06/14/2005,03:03,1201.75,1201.75,1201.75,1201.75,0,9,9.00
06/14/2005,03:08,1201.75,1201.75,1201.75,1201.75,0,9,9.00
06/14/2005,03:10,1201.75,1202.00,1201.75,1202.00,148,2,150.00
06/14/2005,03:19,1202.00,1202.00,1202.00,1202.00,20,0,20.00
06/14/2005,03:20,1202.00,1202.00,1202.00,1202.00,2,0,2.00
06/14/2005,03:25,1202.25,1202.25,1202.25,1202.25,20,0,20.00
06/14/2005,03:26,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/14/2005,03:27,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/14/2005,03:28,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/14/2005,03:29,1202.50,1202.50,1202.50,1202.50,55,0,55.00
06/14/2005,03:33,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/14/2005,03:37,1202.50,1202.50,1202.25,1202.25,0,2,2.00
06/14/2005,03:38,1202.50,1202.50,1202.50,1202.50,2,0,2.00
06/14/2005,03:42,1202.50,1202.50,1202.50,1202.50,2,0,2.00
06/14/2005,03:44,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/14/2005,03:47,1202.75,1202.75,1202.75,1202.75,5,0,5.00
06/14/2005,03:50,1202.75,1202.75,1202.75,1202.75,5,0,5.00
06/14/2005,03:51,1202.75,1202.75,1202.75,1202.75,56,0,56.00
06/14/2005,03:55,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/14/2005,04:01,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/14/2005,04:02,1202.50,1202.75,1202.50,1202.75,25,1,26.00
06/14/2005,04:10,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/14/2005,04:20,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/14/2005,04:29,1202.75,1202.75,1202.75,1202.75,5,0,5.00
06/14/2005,04:30,1202.50,1202.75,1202.50,1202.75,45,2,47.00
06/14/2005,04:31,1202.75,1202.75,1202.75,1202.75,18,0,18.00
06/14/2005,04:46,1202.75,1202.75,1202.75,1202.75,3,0,3.00
06/14/2005,04:53,1202.75,1202.75,1202.50,1202.50,1,112,113.00
06/14/2005,04:54,1202.25,1202.25,1202.25,1202.25,0,4,4.00
06/14/2005,04:55,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/14/2005,04:57,1202.00,1202.00,1202.00,1202.00,0,5,5.00
06/14/2005,04:58,1202.00,1202.00,1202.00,1202.00,0,7,7.00
06/14/2005,05:00,1202.00,1202.00,1202.00,1202.00,0,2,2.00
06/14/2005,05:16,1202.25,1202.25,1202.25,1202.25,106,0,106.00
06/14/2005,05:18,1202.00,1202.00,1201.75,1201.75,0,50,50.00
06/14/2005,05:20,1202.00,1202.00,1202.00,1202.00,20,0,20.00
06/14/2005,05:27,1202.25,1202.25,1202.25,1202.25,5,0,5.00
06/14/2005,05:31,1202.25,1202.25,1202.25,1202.25,10,0,10.00
06/14/2005,05:35,1202.00,1202.25,1202.00,1202.25,1,1,2.00
06/14/2005,05:36,1202.00,1202.00,1202.00,1202.00,0,9,9.00
06/14/2005,05:37,1202.00,1202.00,1202.00,1202.00,0,3,3.00
06/14/2005,05:44,1201.75,1201.75,1201.75,1201.75,0,1,1.00
06/14/2005,05:46,1201.75,1201.75,1201.75,1201.75,0,3,3.00
06/14/2005,05:52,1202.00,1202.00,1202.00,1202.00,1,0,1.00
06/14/2005,05:54,1202.00,1202.00,1202.00,1202.00,3,0,3.00
06/14/2005,06:01,1202.00,1202.00,1202.00,1202.00,2,0,2.00
06/14/2005,06:12,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/14/2005,06:14,1202.00,1202.00,1202.00,1202.00,0,7,7.00
06/14/2005,06:17,1202.00,1202.00,1202.00,1202.00,0,1,1.00
06/14/2005,06:21,1202.25,1202.25,1202.25,1202.25,2,0,2.00
06/14/2005,06:22,1202.00,1202.00,1202.00,1202.00,0,71,71.00
06/14/2005,06:23,1201.75,1201.75,1201.75,1201.75,0,1,1.00
06/14/2005,06:24,1201.75,1201.75,1201.50,1201.50,0,6,6.00
06/14/2005,06:27,1201.75,1201.75,1201.75,1201.75,4,0,4.00
06/14/2005,06:29,1201.50,1201.50,1201.25,1201.25,0,25,25.00
06/14/2005,06:30,1201.25,1201.25,1201.25,1201.25,0,4,4.00
06/14/2005,06:34,1201.25,1201.50,1201.25,1201.50,47,15,62.00
06/14/2005,06:35,1201.75,1202.00,1201.75,1202.00,4,0,4.00
06/14/2005,06:36,1202.00,1202.00,1201.75,1201.75,5,2,7.00
06/14/2005,06:42,1201.50,1201.50,1201.50,1201.50,0,1,1.00
06/14/2005,06:44,1201.50,1201.50,1201.50,1201.50,0,3,3.00
06/14/2005,06:45,1201.75,1201.75,1201.75,1201.75,7,0,7.00
06/14/2005,06:46,1201.75,1202.00,1201.75,1202.00,11,0,11.00
06/14/2005,06:47,1202.00,1202.00,1202.00,1202.00,7,0,7.00
06/14/2005,06:48,1202.00,1202.00,1201.75,1201.75,3,1,4.00
06/14/2005,06:49,1202.00,1202.00,1202.00,1202.00,3,0,3.00
06/14/2005,06:51,1202.00,1202.00,1201.75,1201.75,1,1,2.00
06/14/2005,06:55,1201.75,1201.75,1201.75,1201.75,0,2,2.00
06/14/2005,06:58,1201.75,1202.00,1201.75,1202.00,10,31,41.00
06/14/2005,06:59,1202.00,1202.00,1202.00,1202.00,7,0,7.00
06/14/2005,07:01,1202.25,1202.25,1202.25,1202.25,25,0,25.00
06/14/2005,07:02,1202.25,1202.25,1202.25,1202.25,51,0,51.00
06/14/2005,07:05,1202.25,1202.25,1202.25,1202.25,35,0,35.00
06/14/2005,07:06,1202.50,1202.50,1202.50,1202.50,111,0,111.00
06/14/2005,07:09,1202.75,1202.75,1202.75,1202.75,34,0,34.00
06/14/2005,07:10,1203.00,1203.00,1203.00,1203.00,23,0,23.00
06/14/2005,07:12,1203.00,1203.00,1203.00,1203.00,17,0,17.00
06/14/2005,07:13,1203.25,1203.25,1203.00,1203.00,51,10,61.00
06/14/2005,07:15,1202.75,1202.75,1202.50,1202.75,5,27,32.00
06/14/2005,07:17,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/14/2005,07:20,1202.50,1202.50,1202.50,1202.50,0,10,10.00
06/14/2005,07:24,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/14/2005,07:25,1202.50,1202.50,1202.50,1202.50,0,26,26.00
06/14/2005,07:27,1202.75,1202.75,1202.75,1202.75,26,0,26.00
06/14/2005,07:29,1202.75,1202.75,1202.50,1202.50,1,25,26.00
06/14/2005,07:30,1202.50,1202.50,1202.00,1202.00,0,112,112.00
06/14/2005,07:31,1202.25,1205.00,1202.25,1204.00,150,80,230.00
06/14/2005,07:32,1204.00,1204.00,1203.75,1204.00,48,98,146.00
06/14/2005,07:33,1203.50,1203.75,1203.50,1203.75,27,60,87.00
06/14/2005,07:34,1203.50,1203.75,1203.25,1203.50,138,36,174.00
06/14/2005,07:35,1203.50,1203.75,1203.50,1203.75,24,30,54.00
06/14/2005,07:36,1203.50,1203.50,1203.00,1203.00,0,17,17.00
06/14/2005,07:37,1202.75,1203.00,1202.75,1203.00,55,2,57.00
06/14/2005,07:38,1203.00,1203.00,1203.00,1203.00,64,0,64.00
06/14/2005,07:39,1203.00,1203.00,1203.00,1203.00,50,0,50.00
06/14/2005,07:40,1202.75,1202.75,1202.50,1202.50,0,94,94.00
06/14/2005,07:41,1202.50,1202.75,1202.25,1202.25,3,88,91.00
06/14/2005,07:42,1202.25,1202.25,1202.25,1202.25,0,3,3.00
06/14/2005,07:43,1202.25,1202.25,1202.25,1202.25,0,3,3.00
06/14/2005,07:44,1202.25,1202.25,1202.25,1202.25,0,30,30.00
06/14/2005,07:45,1202.25,1202.25,1202.25,1202.25,0,70,70.00
06/14/2005,07:46,1202.50,1202.75,1202.50,1202.75,33,0,33.00
06/14/2005,07:48,1202.50,1202.75,1202.50,1202.75,3,201,204.00
06/14/2005,07:49,1202.50,1202.75,1202.25,1202.25,3,3,6.00
06/14/2005,07:50,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/14/2005,07:52,1202.75,1203.00,1202.75,1203.00,173,0,173.00
06/14/2005,07:53,1203.00,1203.00,1202.75,1202.75,1,9,10.00
06/14/2005,07:54,1202.75,1202.75,1202.75,1202.75,0,10,10.00
06/14/2005,07:55,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/14/2005,07:56,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/14/2005,07:57,1202.75,1203.00,1202.75,1203.00,19,0,19.00
06/14/2005,07:58,1202.75,1202.75,1202.75,1202.75,0,5,5.00
06/14/2005,07:59,1202.75,1202.75,1202.75,1202.75,0,5,5.00
06/14/2005,08:00,1202.75,1202.75,1202.75,1202.75,0,4,4.00
06/14/2005,08:01,1202.75,1202.75,1202.75,1202.75,0,10,10.00
06/14/2005,08:02,1202.75,1202.75,1202.50,1202.50,0,100,100.00
06/14/2005,08:03,1202.75,1202.75,1202.75,1202.75,95,0,95.00
06/14/2005,08:04,1202.50,1202.50,1202.50,1202.50,0,5,5.00
06/14/2005,08:07,1202.50,1202.75,1202.50,1202.75,1,1,2.00
06/14/2005,08:08,1202.75,1202.75,1202.50,1202.50,101,2,103.00
06/14/2005,08:09,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/14/2005,08:11,1202.50,1202.50,1202.00,1202.00,0,104,104.00
06/14/2005,08:12,1202.25,1202.25,1202.00,1202.00,13,1,14.00
06/14/2005,08:13,1202.00,1202.00,1202.00,1202.00,0,2,2.00
06/14/2005,08:14,1202.00,1202.00,1202.00,1202.00,0,2,2.00
06/14/2005,08:15,1202.00,1202.25,1202.00,1202.25,2,67,69.00
06/14/2005,08:16,1202.25,1202.25,1202.25,1202.25,4,0,4.00
06/14/2005,08:17,1202.25,1202.25,1202.00,1202.25,77,3,80.00
06/14/2005,08:18,1202.00,1202.00,1202.00,1202.00,0,17,17.00
06/14/2005,08:19,1202.25,1202.25,1201.75,1201.75,3,150,153.00
06/14/2005,08:20,1201.50,1201.50,1201.25,1201.50,11,21,32.00
06/14/2005,08:21,1201.75,1201.75,1201.50,1201.50,58,3,61.00
06/14/2005,08:22,1201.50,1201.75,1201.50,1201.75,1,1,2.00
06/14/2005,08:23,1201.50,1201.50,1201.50,1201.50,0,106,106.00
06/14/2005,08:24,1201.25,1201.50,1201.25,1201.50,10,2,12.00
06/14/2005,08:25,1201.50,1201.50,1201.25,1201.25,3,1,4.00
06/14/2005,08:26,1201.50,1201.50,1201.25,1201.25,36,39,75.00
06/14/2005,08:27,1201.00,1201.25,1201.00,1201.25,18,8,26.00
06/14/2005,08:29,1201.50,1201.50,1200.50,1200.50,10,257,267.00
06/14/2005,08:30,1200.50,1200.75,1200.50,1200.50,113,106,219.00
06/14/2005,08:31,1201.00,1201.25,1200.50,1200.50,65,102,167.00
06/14/2005,08:32,1200.50,1200.75,1200.25,1200.50,164,353,517.00
06/14/2005,08:33,1200.75,1200.75,1200.00,1200.25,114,177,291.00
06/14/2005,08:34,1200.50,1201.50,1200.50,1201.25,296,113,409.00
06/14/2005,08:35,1201.25,1201.25,1201.25,1201.25,84,0,84.00
06/14/2005,08:36,1201.00,1201.00,1200.25,1200.50,70,70,140.00
06/14/2005,08:37,1200.50,1201.00,1200.50,1200.50,61,51,112.00
06/14/2005,08:38,1200.50,1201.50,1200.50,1201.50,69,2,71.00
06/14/2005,08:39,1201.50,1202.75,1201.25,1202.50,450,32,482.00
06/14/2005,08:40,1202.50,1202.50,1202.25,1202.25,112,29,141.00
06/14/2005,08:41,1202.25,1202.50,1202.25,1202.50,19,1,20.00
06/14/2005,08:42,1202.50,1203.00,1202.25,1202.50,135,52,187.00
06/14/2005,08:43,1202.50,1203.25,1202.50,1203.00,229,21,250.00
06/14/2005,08:44,1202.75,1203.00,1202.50,1203.00,132,105,237.00
06/14/2005,08:45,1203.00,1203.50,1202.75,1203.50,37,9,46.00
06/14/2005,08:46,1203.50,1203.50,1203.00,1203.25,10,47,57.00
06/14/2005,08:47,1203.50,1204.00,1203.25,1203.75,45,78,123.00
06/14/2005,08:48,1203.50,1203.75,1203.25,1203.50,73,110,183.00
06/14/2005,08:49,1203.50,1203.50,1203.25,1203.25,6,7,13.00
06/14/2005,08:50,1203.25,1203.25,1202.25,1202.25,1,40,41.00
06/14/2005,08:51,1202.50,1203.25,1202.25,1203.25,38,17,55.00
06/14/2005,08:52,1203.25,1203.50,1202.50,1202.50,54,39,93.00
06/14/2005,08:53,1202.50,1202.75,1202.25,1202.25,16,72,88.00
06/14/2005,08:54,1202.50,1202.50,1202.00,1202.25,17,56,73.00
06/14/2005,08:55,1202.50,1202.50,1202.25,1202.25,2,32,34.00
06/14/2005,08:56,1202.50,1202.75,1202.25,1202.75,51,2,53.00
06/14/2005,08:57,1202.75,1202.75,1202.50,1202.75,32,1,33.00
06/14/2005,08:58,1202.75,1203.25,1202.75,1203.25,104,19,123.00
06/14/2005,08:59,1203.25,1203.50,1203.00,1203.00,11,3,14.00
06/14/2005,09:00,1203.25,1204.00,1203.25,1204.00,77,4,81.00
06/14/2005,09:01,1203.75,1204.00,1203.00,1203.00,4,15,19.00
06/14/2005,09:02,1203.25,1203.50,1203.00,1203.25,62,111,173.00
06/14/2005,09:03,1203.25,1203.75,1203.25,1203.50,107,3,110.00
06/14/2005,09:04,1203.50,1203.50,1203.00,1203.25,48,49,97.00
06/14/2005,09:05,1203.25,1203.25,1202.75,1202.75,111,87,198.00
06/14/2005,09:06,1202.75,1203.25,1202.75,1203.25,122,1,123.00
06/14/2005,09:07,1203.00,1203.00,1202.50,1202.75,2,39,41.00
06/14/2005,09:08,1202.50,1203.00,1202.00,1203.00,121,100,221.00
06/14/2005,09:09,1203.00,1203.00,1202.50,1203.00,126,6,132.00
06/14/2005,09:10,1203.00,1203.25,1202.75,1203.25,18,1,19.00
06/14/2005,09:11,1203.25,1203.25,1203.00,1203.25,9,5,14.00
06/14/2005,09:12,1203.25,1204.00,1203.25,1204.00,389,10,399.00
06/14/2005,09:13,1204.00,1205.00,1204.00,1204.75,172,108,280.00
06/14/2005,09:14,1205.00,1205.00,1204.50,1204.75,68,126,194.00
06/14/2005,09:15,1204.50,1204.75,1203.75,1204.25,58,59,117.00
06/14/2005,09:16,1204.25,1204.50,1204.00,1204.25,80,2,82.00
06/14/2005,09:17,1204.00,1204.25,1204.00,1204.00,51,50,101.00
06/14/2005,09:18,1204.25,1204.25,1203.50,1203.50,100,132,232.00
06/14/2005,09:19,1203.75,1203.75,1203.25,1203.50,24,138,162.00
06/14/2005,09:20,1203.50,1203.50,1203.00,1203.00,2,38,40.00
06/14/2005,09:21,1203.00,1203.00,1202.00,1202.00,4,280,284.00
06/14/2005,09:22,1201.75,1202.00,1201.75,1201.75,2,61,63.00
06/14/2005,09:23,1201.75,1201.75,1201.00,1201.25,17,39,56.00
06/14/2005,09:24,1201.50,1202.25,1201.50,1202.00,157,20,177.00
06/14/2005,09:25,1202.00,1202.25,1201.75,1202.00,142,12,154.00
06/14/2005,09:26,1202.25,1202.25,1202.00,1202.00,2,13,15.00
06/14/2005,09:27,1201.75,1202.00,1201.75,1202.00,50,1,51.00
06/14/2005,09:28,1202.00,1202.75,1202.00,1202.50,175,26,201.00
06/14/2005,09:29,1202.50,1202.50,1202.25,1202.25,16,10,26.00
06/14/2005,09:30,1202.25,1202.25,1201.75,1201.75,0,89,89.00
06/14/2005,09:31,1201.75,1202.50,1201.75,1202.25,138,152,290.00
06/14/2005,09:32,1202.25,1202.25,1202.00,1202.00,0,143,143.00
06/14/2005,09:33,1202.25,1202.25,1201.50,1201.50,52,35,87.00
06/14/2005,09:34,1202.00,1202.25,1202.00,1202.00,82,34,116.00
06/14/2005,09:35,1201.75,1202.25,1201.75,1202.00,92,107,199.00
06/14/2005,09:36,1202.00,1202.25,1201.75,1202.25,6,55,61.00
06/14/2005,09:37,1202.00,1202.25,1201.75,1202.25,50,102,152.00
06/14/2005,09:38,1202.25,1202.50,1202.25,1202.50,70,0,70.00
06/14/2005,09:39,1202.50,1202.75,1202.50,1202.75,76,0,76.00
06/14/2005,09:40,1202.75,1203.00,1202.50,1202.75,37,15,52.00
06/14/2005,09:41,1202.50,1202.50,1202.25,1202.25,0,74,74.00
06/14/2005,09:42,1202.25,1202.25,1202.25,1202.25,0,13,13.00
06/14/2005,09:43,1202.50,1203.50,1202.50,1203.50,46,0,46.00
06/14/2005,09:44,1203.25,1203.25,1202.75,1203.00,12,48,60.00
06/14/2005,09:45,1203.00,1203.00,1202.50,1202.50,1,49,50.00
06/14/2005,09:46,1202.75,1202.75,1202.00,1202.00,1,14,15.00
06/14/2005,09:47,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/14/2005,09:48,1202.00,1202.50,1202.00,1202.50,96,3,99.00
06/14/2005,09:49,1202.50,1202.50,1202.25,1202.25,2,12,14.00
06/14/2005,09:50,1202.00,1202.50,1202.00,1202.50,11,2,13.00
06/14/2005,09:51,1202.50,1202.75,1202.50,1202.75,12,0,12.00
06/14/2005,09:52,1202.75,1202.75,1202.25,1202.25,36,55,91.00
06/14/2005,09:53,1202.25,1202.75,1202.25,1202.50,41,40,81.00
06/14/2005,09:54,1202.50,1203.00,1202.50,1203.00,26,4,30.00
06/14/2005,09:55,1203.00,1203.00,1202.50,1202.50,25,37,62.00
06/14/2005,09:56,1202.75,1203.00,1202.50,1202.50,3,58,61.00
06/14/2005,09:57,1202.25,1202.25,1201.75,1201.75,7,856,863.00
06/14/2005,09:58,1202.00,1202.00,1202.00,1202.00,24,0,24.00
06/14/2005,09:59,1201.75,1201.75,1201.25,1201.50,39,65,104.00
06/14/2005,10:00,1201.50,1202.25,1201.50,1202.25,20,0,20.00
06/14/2005,10:01,1202.25,1202.25,1202.00,1202.00,1,3,4.00
06/14/2005,10:02,1202.25,1202.25,1202.00,1202.00,5,11,16.00
06/14/2005,10:03,1202.00,1202.25,1202.00,1202.25,32,1,33.00
06/14/2005,10:05,1202.25,1202.75,1202.25,1202.25,27,31,58.00
06/14/2005,10:06,1202.50,1202.50,1202.25,1202.25,1,11,12.00
06/14/2005,10:07,1202.75,1202.75,1202.75,1202.75,48,0,48.00
06/14/2005,10:08,1202.75,1203.00,1202.75,1203.00,18,0,18.00
06/14/2005,10:09,1202.75,1202.75,1202.75,1202.75,0,27,27.00
06/14/2005,10:10,1202.75,1203.00,1202.75,1203.00,1,10,11.00
06/14/2005,10:11,1202.75,1202.75,1202.75,1202.75,0,104,104.00
06/14/2005,10:13,1203.00,1203.25,1203.00,1203.25,91,0,91.00
06/14/2005,10:14,1203.00,1203.25,1203.00,1203.25,2,27,29.00
06/14/2005,10:15,1203.00,1203.00,1202.75,1203.00,25,5,30.00
06/14/2005,10:16,1203.00,1203.50,1203.00,1203.25,180,2,182.00
06/14/2005,10:17,1203.50,1203.50,1203.00,1203.00,1,16,17.00
06/14/2005,10:18,1203.00,1203.00,1202.50,1202.75,27,15,42.00
06/14/2005,10:19,1202.75,1202.75,1202.75,1202.75,3,0,3.00
06/14/2005,10:20,1202.75,1203.00,1202.75,1203.00,4,0,4.00
06/14/2005,10:22,1203.00,1203.25,1203.00,1203.00,11,1,12.00
06/14/2005,10:23,1203.25,1203.25,1203.00,1203.00,10,10,20.00
06/14/2005,10:26,1203.00,1203.00,1203.00,1203.00,0,20,20.00
06/14/2005,10:27,1203.00,1203.00,1202.75,1202.75,0,70,70.00
06/14/2005,10:28,1202.75,1202.75,1202.50,1202.50,18,15,33.00
06/14/2005,10:29,1202.50,1202.50,1202.00,1202.00,0,98,98.00
06/14/2005,10:30,1202.50,1202.50,1202.25,1202.25,10,8,18.00
06/14/2005,10:31,1202.00,1202.25,1202.00,1202.25,40,9,49.00
06/14/2005,10:32,1202.25,1202.25,1202.25,1202.25,63,0,63.00
06/14/2005,10:34,1202.00,1202.25,1202.00,1202.00,1,76,77.00
06/14/2005,10:35,1202.00,1202.25,1202.00,1202.25,22,1,23.00
06/14/2005,10:36,1202.50,1202.75,1202.50,1202.75,103,0,103.00
06/14/2005,10:37,1203.00,1203.00,1203.00,1203.00,5,0,5.00
06/14/2005,10:38,1202.75,1202.75,1202.25,1202.25,0,353,353.00
06/14/2005,10:39,1202.50,1202.75,1202.50,1202.75,8,0,8.00
06/14/2005,10:40,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/14/2005,10:41,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/14/2005,10:42,1203.00,1203.00,1203.00,1203.00,10,0,10.00
06/14/2005,10:43,1203.50,1203.75,1203.50,1203.50,47,4,51.00
06/14/2005,10:44,1203.25,1203.25,1203.25,1203.25,0,45,45.00
06/14/2005,10:45,1203.00,1203.00,1202.75,1202.75,0,82,82.00
06/14/2005,10:46,1202.75,1203.50,1202.75,1203.50,104,2,106.00
06/14/2005,10:47,1203.00,1203.00,1203.00,1203.00,0,1,1.00
06/14/2005,10:48,1203.25,1203.25,1203.25,1203.25,2,0,2.00
06/14/2005,10:49,1203.25,1203.25,1203.25,1203.25,2,0,2.00
06/14/2005,10:50,1203.75,1204.00,1203.75,1203.75,11,2,13.00
06/14/2005,10:51,1203.50,1203.50,1203.50,1203.50,0,2,2.00
06/14/2005,10:53,1203.50,1203.50,1203.50,1203.50,0,7,7.00
06/14/2005,10:54,1203.25,1203.25,1203.25,1203.25,0,3,3.00
06/14/2005,10:55,1203.50,1203.50,1203.50,1203.50,2,0,2.00
06/14/2005,10:56,1203.75,1203.75,1203.50,1203.50,2,1,3.00
06/14/2005,10:57,1203.75,1203.75,1203.75,1203.75,14,0,14.00
06/14/2005,10:58,1204.00,1204.00,1204.00,1204.00,12,0,12.00
06/14/2005,10:59,1203.75,1204.00,1203.75,1204.00,45,1,46.00
06/14/2005,11:00,1203.75,1203.75,1203.75,1203.75,0,50,50.00
06/14/2005,11:01,1204.00,1204.00,1204.00,1204.00,2,0,2.00
06/14/2005,11:02,1204.00,1204.00,1203.75,1203.75,1,3,4.00
06/14/2005,11:03,1203.75,1203.75,1203.25,1203.25,0,6,6.00
06/14/2005,11:04,1203.25,1203.50,1203.25,1203.50,10,1,11.00
06/14/2005,11:06,1203.50,1203.50,1203.50,1203.50,5,0,5.00
06/14/2005,11:07,1203.25,1203.25,1202.75,1202.75,0,23,23.00
06/14/2005,11:08,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/14/2005,11:09,1202.50,1202.50,1202.50,1202.50,0,4,4.00
06/14/2005,11:10,1202.75,1202.75,1202.75,1202.75,2,0,2.00
06/14/2005,11:11,1203.00,1203.00,1203.00,1203.00,10,0,10.00
06/14/2005,11:12,1203.00,1203.00,1203.00,1203.00,8,0,8.00
06/14/2005,11:13,1203.00,1203.25,1203.00,1203.25,6,0,6.00
06/14/2005,11:14,1203.25,1203.25,1203.25,1203.25,6,0,6.00
06/14/2005,11:16,1203.50,1203.50,1203.50,1203.50,15,0,15.00
06/14/2005,11:18,1203.50,1203.50,1203.50,1203.50,7,0,7.00
06/14/2005,11:19,1203.50,1203.50,1203.50,1203.50,40,0,40.00
06/14/2005,11:22,1203.25,1203.25,1203.25,1203.25,0,2,2.00
06/14/2005,11:23,1203.25,1203.50,1203.25,1203.50,1,2,3.00
06/14/2005,11:25,1203.25,1203.25,1202.75,1203.00,1,23,24.00
06/14/2005,11:27,1202.75,1202.75,1202.75,1202.75,0,3,3.00
06/14/2005,11:28,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/14/2005,11:29,1203.00,1203.25,1203.00,1203.25,75,0,75.00
06/14/2005,11:30,1203.00,1203.00,1203.00,1203.00,0,3,3.00
06/14/2005,11:31,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/14/2005,11:32,1203.00,1203.00,1202.75,1202.75,1,1,2.00
06/14/2005,11:33,1202.75,1202.75,1202.75,1202.75,0,4,4.00
06/14/2005,11:34,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/14/2005,11:35,1203.00,1203.25,1203.00,1203.25,38,0,38.00
06/14/2005,11:36,1203.25,1203.25,1203.25,1203.25,28,0,28.00
06/14/2005,11:37,1203.25,1203.25,1203.00,1203.00,25,34,59.00
06/14/2005,11:38,1202.75,1202.75,1202.75,1202.75,0,25,25.00
06/14/2005,11:39,1202.75,1202.75,1202.75,1202.75,0,9,9.00
06/14/2005,11:42,1203.00,1203.00,1203.00,1203.00,5,0,5.00
06/14/2005,11:46,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/14/2005,11:48,1203.00,1203.00,1203.00,1203.00,40,0,40.00
06/14/2005,11:49,1203.25,1203.75,1203.25,1203.50,22,12,34.00
06/14/2005,11:50,1203.50,1203.75,1203.50,1203.75,3,1,4.00
06/14/2005,11:51,1203.75,1204.00,1203.75,1204.00,170,7,177.00
06/14/2005,11:52,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/14/2005,11:53,1203.50,1203.50,1203.50,1203.50,0,1,1.00
06/14/2005,11:55,1203.25,1203.25,1203.25,1203.25,0,1,1.00
06/14/2005,11:58,1203.50,1203.50,1203.50,1203.50,30,0,30.00
06/14/2005,11:59,1203.50,1203.50,1203.50,1203.50,100,0,100.00
06/14/2005,12:00,1203.25,1203.25,1203.25,1203.25,0,1,1.00
06/14/2005,12:02,1203.25,1203.25,1202.75,1203.00,1,15,16.00
06/14/2005,12:03,1202.75,1202.75,1202.50,1202.50,0,18,18.00
06/14/2005,12:04,1202.50,1202.50,1202.50,1202.50,0,8,8.00
06/14/2005,12:05,1202.75,1202.75,1202.75,1202.75,20,0,20.00
06/14/2005,12:06,1202.50,1202.75,1202.50,1202.75,18,1,19.00
06/14/2005,12:07,1202.75,1202.75,1202.75,1202.75,50,0,50.00
06/14/2005,12:08,1202.75,1203.00,1202.75,1203.00,2,0,2.00
06/14/2005,12:09,1202.75,1202.75,1202.75,1202.75,0,1,1.00
06/14/2005,12:10,1203.00,1203.00,1202.50,1202.50,1,1,2.00
06/14/2005,12:11,1202.50,1202.50,1202.50,1202.50,0,10,10.00
06/14/2005,12:12,1202.50,1202.50,1201.75,1202.25,80,193,273.00
06/14/2005,12:13,1202.00,1202.25,1202.00,1202.00,20,6,26.00
06/14/2005,12:14,1202.00,1202.25,1201.75,1202.25,126,13,139.00
06/14/2005,12:15,1202.25,1202.25,1202.00,1202.00,4,1,5.00
06/14/2005,12:16,1202.25,1202.25,1202.25,1202.25,61,0,61.00
06/14/2005,12:17,1202.25,1202.25,1202.00,1202.25,103,21,124.00
06/14/2005,12:18,1202.25,1202.25,1202.25,1202.25,1,0,1.00
06/14/2005,12:21,1202.50,1203.25,1202.50,1202.75,73,77,150.00
06/14/2005,12:22,1202.75,1202.75,1202.75,1202.75,0,36,36.00
06/14/2005,12:24,1202.50,1202.50,1202.50,1202.50,0,2,2.00
06/14/2005,12:25,1202.25,1202.25,1202.25,1202.25,0,1,1.00
06/14/2005,12:26,1202.50,1202.50,1202.50,1202.50,2,0,2.00
06/14/2005,12:29,1202.50,1202.50,1202.50,1202.50,1,0,1.00
06/14/2005,12:30,1202.75,1203.00,1202.75,1203.00,45,0,45.00
06/14/2005,12:31,1202.75,1203.00,1202.50,1202.75,3,44,47.00
06/14/2005,12:32,1203.00,1203.00,1202.75,1202.75,48,53,101.00
06/14/2005,12:33,1202.75,1202.75,1202.25,1202.50,45,38,83.00
06/14/2005,12:34,1202.50,1202.50,1202.25,1202.25,4,50,54.00
06/14/2005,12:35,1202.50,1203.00,1202.50,1203.00,58,0,58.00
06/14/2005,12:36,1203.00,1203.00,1202.75,1203.00,35,1,36.00
06/14/2005,12:37,1203.00,1203.00,1202.75,1202.75,19,1,20.00
06/14/2005,12:38,1203.00,1203.50,1203.00,1203.00,38,8,46.00
06/14/2005,12:39,1203.00,1203.25,1203.00,1203.25,20,38,58.00
06/14/2005,12:40,1203.25,1203.25,1203.25,1203.25,4,0,4.00
06/14/2005,12:41,1203.50,1204.50,1203.50,1204.25,125,12,137.00
06/14/2005,12:42,1204.25,1204.25,1203.75,1203.75,4,33,37.00
06/14/2005,12:43,1203.75,1204.00,1203.75,1204.00,15,15,30.00
06/14/2005,12:44,1204.00,1204.25,1204.00,1204.25,16,0,16.00
06/14/2005,12:45,1204.25,1204.25,1203.75,1204.25,24,1,25.00
06/14/2005,12:46,1204.50,1206.25,1204.50,1206.25,335,20,355.00
06/14/2005,12:47,1206.50,1206.50,1205.75,1206.00,10,50,60.00
06/14/2005,12:48,1205.75,1206.00,1205.75,1206.00,58,2,60.00
06/14/2005,12:49,1206.00,1206.25,1206.00,1206.00,8,54,62.00
06/14/2005,12:50,1206.00,1206.00,1206.00,1206.00,0,29,29.00
06/14/2005,12:51,1205.75,1205.75,1205.50,1205.75,2,57,59.00
06/14/2005,12:52,1205.50,1205.75,1205.25,1205.25,4,18,22.00
06/14/2005,12:53,1205.25,1205.75,1205.25,1205.75,46,1,47.00
06/14/2005,12:54,1205.75,1205.75,1205.75,1205.75,11,0,11.00
06/14/2005,12:55,1205.75,1205.75,1205.75,1205.75,1,0,1.00
06/14/2005,12:56,1205.50,1206.00,1205.50,1205.50,125,15,140.00
06/14/2005,12:57,1205.75,1206.00,1205.75,1206.00,115,0,115.00
06/14/2005,12:58,1206.25,1206.25,1206.00,1206.25,14,36,50.00
06/14/2005,12:59,1206.25,1206.75,1206.00,1206.75,50,1,51.00
06/14/2005,13:00,1206.75,1208.00,1206.75,1208.00,211,46,257.00
06/14/2005,13:01,1207.75,1208.25,1207.75,1208.00,143,22,165.00
06/14/2005,13:02,1207.75,1207.75,1207.50,1207.50,110,110,220.00
06/14/2005,13:03,1207.50,1207.50,1207.25,1207.50,1,29,30.00
06/14/2005,13:04,1207.25,1207.25,1207.00,1207.00,0,41,41.00
06/14/2005,13:05,1207.00,1207.25,1207.00,1207.25,62,7,69.00
06/14/2005,13:06,1207.25,1207.25,1207.00,1207.00,57,42,99.00
06/14/2005,13:07,1206.75,1206.75,1206.50,1206.50,0,44,44.00
06/14/2005,13:08,1206.50,1206.50,1206.25,1206.25,0,14,14.00
06/14/2005,13:09,1206.50,1206.50,1206.50,1206.50,10,0,10.00
06/14/2005,13:10,1206.50,1206.75,1206.50,1206.75,259,0,259.00
06/14/2005,13:11,1206.50,1206.50,1206.50,1206.50,0,2,2.00
06/14/2005,13:12,1206.50,1206.50,1205.75,1206.00,9,94,103.00
06/14/2005,13:13,1206.00,1206.00,1205.25,1205.25,7,75,82.00
06/14/2005,13:14,1205.50,1205.75,1205.25,1205.75,39,41,80.00
06/14/2005,13:15,1205.75,1205.75,1205.75,1205.75,30,0,30.00
06/14/2005,13:16,1206.00,1206.00,1205.25,1205.25,250,95,345.00
06/14/2005,13:17,1205.25,1205.25,1205.25,1205.25,0,27,27.00
06/14/2005,13:18,1205.50,1205.50,1205.50,1205.50,4,0,4.00
06/14/2005,13:19,1205.50,1205.50,1205.50,1205.50,32,0,32.00
06/14/2005,13:20,1205.50,1205.75,1205.50,1205.75,23,0,23.00
06/14/2005,13:21,1206.00,1206.00,1206.00,1206.00,11,0,11.00
06/14/2005,13:22,1206.00,1206.00,1205.25,1205.25,14,29,43.00
06/14/2005,13:23,1205.25,1205.25,1204.25,1204.50,91,131,222.00
06/14/2005,13:24,1204.75,1204.75,1204.25,1204.50,16,13,29.00
06/14/2005,13:25,1204.75,1204.75,1204.50,1204.75,21,2,23.00
06/14/2005,13:26,1204.50,1204.50,1204.50,1204.50,0,27,27.00
06/14/2005,13:27,1204.50,1204.50,1204.00,1204.00,0,49,49.00
06/14/2005,13:28,1204.00,1204.00,1202.50,1203.00,66,166,232.00
06/14/2005,13:29,1203.00,1203.50,1203.00,1203.25,9,3,12.00
06/14/2005,13:30,1203.50,1203.50,1203.50,1203.50,6,0,6.00
06/14/2005,13:31,1203.50,1203.75,1203.25,1203.50,21,12,33.00
06/14/2005,13:32,1203.50,1203.50,1202.25,1202.25,0,186,186.00
06/14/2005,13:33,1202.50,1203.50,1202.50,1203.25,8,13,21.00
06/14/2005,13:34,1203.50,1203.50,1203.50,1203.50,9,0,9.00
06/14/2005,13:35,1203.75,1203.75,1203.75,1203.75,16,0,16.00
06/14/2005,13:36,1203.75,1204.25,1203.75,1204.25,32,0,32.00
06/14/2005,13:37,1204.25,1204.25,1203.75,1204.00,61,25,86.00
06/14/2005,13:38,1203.75,1204.00,1203.75,1204.00,60,11,71.00
06/14/2005,13:39,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/14/2005,13:41,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/14/2005,13:42,1203.75,1204.00,1203.25,1203.25,6,184,190.00
06/14/2005,13:43,1203.25,1203.50,1203.25,1203.50,5,19,24.00
06/14/2005,13:44,1203.50,1203.50,1203.25,1203.50,23,1,24.00
06/14/2005,13:45,1203.25,1203.50,1203.25,1203.25,1,69,70.00
06/14/2005,13:46,1203.25,1203.75,1203.00,1203.75,48,5,53.00
06/14/2005,13:47,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/14/2005,13:48,1203.75,1204.25,1203.75,1204.25,27,0,27.00
06/14/2005,13:49,1204.00,1204.00,1203.75,1204.00,27,76,103.00
06/14/2005,13:50,1203.75,1203.75,1203.25,1203.50,1,45,46.00
06/14/2005,13:51,1203.50,1203.50,1203.25,1203.25,18,139,157.00
06/14/2005,13:52,1203.50,1203.50,1203.50,1203.50,26,0,26.00
06/14/2005,13:53,1203.50,1203.50,1203.50,1203.50,11,0,11.00
06/14/2005,13:54,1203.25,1203.25,1203.25,1203.25,0,43,43.00
06/14/2005,13:55,1203.00,1203.00,1202.50,1202.75,26,37,63.00
06/14/2005,13:56,1203.25,1203.25,1202.75,1202.75,3,2,5.00
06/14/2005,13:58,1202.75,1203.00,1202.75,1203.00,1,6,7.00
06/14/2005,13:59,1203.00,1203.00,1203.00,1203.00,30,0,30.00
06/14/2005,14:00,1203.25,1204.00,1203.00,1204.00,29,2,31.00
06/14/2005,14:01,1203.75,1203.75,1203.50,1203.50,0,73,73.00
06/14/2005,14:03,1203.50,1203.50,1203.50,1203.50,0,5,5.00
06/14/2005,14:04,1203.25,1203.25,1203.25,1203.25,0,10,10.00
06/14/2005,14:05,1203.50,1203.50,1203.00,1203.25,35,2,37.00
06/14/2005,14:06,1203.25,1204.50,1203.25,1204.50,78,6,84.00
06/14/2005,14:07,1204.50,1204.50,1204.00,1204.00,3,61,64.00
06/14/2005,14:08,1204.00,1204.00,1204.00,1204.00,0,2,2.00
06/14/2005,14:09,1204.00,1204.00,1204.00,1204.00,0,17,17.00
06/14/2005,14:10,1204.00,1204.00,1204.00,1204.00,0,35,35.00
06/14/2005,14:11,1203.75,1203.75,1203.75,1203.75,0,23,23.00
06/14/2005,14:12,1203.75,1204.25,1203.75,1204.25,17,15,32.00
06/14/2005,14:14,1203.75,1203.75,1203.50,1203.50,0,55,55.00
06/14/2005,14:15,1203.50,1203.50,1203.50,1203.50,0,33,33.00
06/14/2005,14:17,1203.75,1204.00,1203.75,1204.00,30,0,30.00
06/14/2005,14:19,1204.00,1204.00,1204.00,1204.00,3,0,3.00
06/14/2005,14:21,1204.00,1204.25,1204.00,1204.25,11,0,11.00
06/14/2005,14:22,1204.50,1204.50,1204.50,1204.50,23,0,23.00
06/14/2005,14:23,1204.75,1204.75,1204.75,1204.75,6,0,6.00
06/14/2005,14:24,1204.50,1204.50,1204.25,1204.25,1,10,11.00
06/14/2005,14:25,1204.50,1204.75,1204.25,1204.25,15,21,36.00
06/14/2005,14:26,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/14/2005,14:27,1204.50,1204.50,1204.25,1204.25,16,7,23.00
06/14/2005,14:28,1204.00,1204.00,1203.75,1203.75,0,34,34.00
06/14/2005,14:29,1203.50,1204.00,1203.50,1204.00,3,3,6.00
06/14/2005,14:30,1204.00,1204.00,1203.75,1203.75,1,2,3.00
06/14/2005,14:31,1203.75,1204.00,1203.75,1204.00,2,2,4.00
06/14/2005,14:32,1204.00,1204.00,1204.00,1204.00,3,0,3.00
06/14/2005,14:33,1204.25,1204.25,1203.50,1203.50,4,148,152.00
06/14/2005,14:34,1203.50,1203.50,1203.25,1203.25,0,19,19.00
06/14/2005,14:35,1203.25,1203.50,1202.75,1202.75,1,46,47.00
06/14/2005,14:36,1203.00,1203.25,1202.50,1203.25,53,49,102.00
06/14/2005,14:37,1203.25,1203.50,1203.25,1203.50,30,0,30.00
06/14/2005,14:38,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/14/2005,14:39,1203.00,1203.25,1203.00,1203.25,2,1,3.00
06/14/2005,14:40,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/14/2005,14:41,1203.50,1204.00,1203.50,1203.50,58,32,90.00
06/14/2005,14:42,1203.75,1203.75,1203.50,1203.50,17,3,20.00
06/14/2005,14:43,1203.75,1203.75,1203.25,1203.25,7,50,57.00
06/14/2005,14:44,1203.25,1203.25,1203.25,1203.25,0,53,53.00
06/14/2005,14:46,1203.50,1203.50,1203.25,1203.50,23,1,24.00
06/14/2005,14:47,1203.50,1204.25,1203.50,1203.75,39,46,85.00
06/14/2005,14:48,1203.75,1204.00,1203.75,1204.00,70,47,117.00
06/14/2005,14:49,1204.00,1204.00,1204.00,1204.00,3,0,3.00
06/14/2005,14:50,1204.00,1204.00,1204.00,1204.00,9,0,9.00
06/14/2005,14:51,1204.00,1204.50,1204.00,1204.50,35,0,35.00
06/14/2005,14:52,1204.50,1204.50,1204.25,1204.50,21,2,23.00
06/14/2005,14:53,1204.50,1204.50,1204.50,1204.50,26,0,26.00
06/14/2005,14:54,1204.25,1204.25,1204.25,1204.25,0,25,25.00
06/14/2005,14:55,1204.25,1204.50,1203.50,1203.75,100,28,128.00
06/14/2005,14:56,1204.00,1204.00,1204.00,1204.00,30,0,30.00
06/14/2005,14:57,1204.00,1204.25,1204.00,1204.25,56,0,56.00
06/14/2005,14:58,1204.25,1204.25,1204.25,1204.25,8,0,8.00
06/14/2005,14:59,1203.75,1204.50,1203.75,1204.25,27,54,81.00
06/14/2005,15:00,1204.25,1205.00,1204.25,1205.00,183,4,187.00
06/14/2005,15:01,1204.75,1205.00,1204.75,1205.00,185,106,291.00
06/14/2005,15:02,1205.00,1205.00,1204.75,1204.75,32,9,41.00
06/14/2005,15:03,1205.00,1205.00,1204.75,1204.75,2,6,8.00
06/14/2005,15:04,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/14/2005,15:05,1204.75,1205.00,1204.50,1205.00,90,35,125.00
06/14/2005,15:06,1205.00,1205.75,1204.75,1205.50,184,53,237.00
06/14/2005,15:07,1205.25,1205.50,1205.25,1205.50,5,5,10.00
06/14/2005,15:08,1205.50,1206.00,1205.25,1205.25,58,123,181.00
06/14/2005,15:09,1205.50,1205.50,1205.50,1205.50,3,0,3.00
06/14/2005,15:10,1205.00,1205.00,1204.50,1204.75,33,82,115.00
06/14/2005,15:11,1204.75,1205.00,1204.50,1204.50,1,5,6.00
06/14/2005,15:12,1205.00,1205.00,1204.50,1205.00,27,1,28.00
06/14/2005,15:13,1205.00,1205.00,1204.75,1204.75,28,23,51.00
06/14/2005,15:14,1204.50,1204.75,1204.50,1204.75,64,242,306.00
06/14/2005,15:15,1204.75,1205.00,1204.50,1205.00,20,40,60.00
06/14/2005,15:33,1205.00,1205.00,1205.00,1205.00,9,0,9.00
06/14/2005,15:55,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/14/2005,15:57,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/14/2005,16:00,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/14/2005,17:01,1204.50,1204.75,1204.50,1204.75,1,5,6.00
06/14/2005,17:05,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/14/2005,17:19,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/14/2005,17:20,1204.75,1204.75,1204.75,1204.75,5,0,5.00
06/14/2005,17:49,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/14/2005,18:51,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/14/2005,19:09,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/14/2005,19:19,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/14/2005,19:27,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/14/2005,19:28,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/14/2005,19:44,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/14/2005,19:45,1204.50,1204.50,1204.50,1204.50,0,10,10.00
06/14/2005,19:49,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/14/2005,20:42,1204.25,1204.25,1204.25,1204.25,0,4,4.00
06/14/2005,20:43,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/14/2005,20:45,1204.50,1204.50,1204.50,1204.50,5,0,5.00
06/14/2005,21:21,1204.75,1204.75,1204.75,1204.75,5,0,5.00
06/14/2005,22:34,1204.50,1204.50,1204.50,1204.50,0,6,6.00
06/14/2005,22:40,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/14/2005,23:05,1204.25,1204.25,1204.25,1204.25,0,3,3.00
06/14/2005,23:06,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/14/2005,23:22,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/14/2005,23:32,1204.75,1204.75,1204.75,1204.75,2,0,2.00
06/14/2005,23:39,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/15/2005,00:27,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/15/2005,00:43,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/15/2005,00:47,1205.00,1205.00,1205.00,1205.00,2,0,2.00
06/15/2005,01:07,1204.75,1204.75,1204.75,1204.75,0,10,10.00
06/15/2005,01:09,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/15/2005,01:16,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/15/2005,01:23,1205.25,1205.25,1205.25,1205.25,2,0,2.00
06/15/2005,01:31,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/15/2005,01:46,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/15/2005,01:51,1205.50,1205.50,1205.50,1205.50,2,0,2.00
06/15/2005,01:57,1205.50,1205.50,1205.50,1205.50,2,0,2.00
06/15/2005,01:59,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/15/2005,02:01,1205.25,1205.25,1205.25,1205.25,0,2,2.00
06/15/2005,02:03,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/15/2005,02:05,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/15/2005,02:06,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/15/2005,02:09,1205.00,1205.00,1205.00,1205.00,0,8,8.00
06/15/2005,02:11,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/15/2005,02:13,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/15/2005,02:14,1205.00,1205.00,1205.00,1205.00,48,0,48.00
06/15/2005,02:15,1205.00,1205.00,1205.00,1205.00,6,0,6.00
06/15/2005,02:16,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/15/2005,02:17,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/15/2005,02:20,1204.50,1204.50,1204.50,1204.50,0,6,6.00
06/15/2005,02:21,1204.50,1204.50,1204.50,1204.50,0,24,24.00
06/15/2005,02:23,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/15/2005,02:25,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/15/2005,02:33,1204.75,1204.75,1204.75,1204.75,2,0,2.00
06/15/2005,02:34,1204.75,1204.75,1204.75,1204.75,84,0,84.00
06/15/2005,02:35,1204.75,1204.75,1204.75,1204.75,26,0,26.00
06/15/2005,02:45,1204.75,1204.75,1204.75,1204.75,50,0,50.00
06/15/2005,02:48,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/15/2005,02:50,1204.75,1204.75,1204.75,1204.75,15,0,15.00
06/15/2005,02:51,1204.75,1204.75,1204.75,1204.75,12,0,12.00
06/15/2005,02:52,1204.75,1204.75,1204.75,1204.75,29,0,29.00
06/15/2005,02:53,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/15/2005,02:54,1205.00,1205.00,1204.75,1204.75,5,52,57.00
06/15/2005,02:58,1204.75,1204.75,1204.75,1204.75,0,20,20.00
06/15/2005,02:59,1204.75,1204.75,1204.75,1204.75,0,16,16.00
06/15/2005,03:00,1204.75,1204.75,1204.75,1204.75,0,10,10.00
06/15/2005,03:04,1204.75,1204.75,1204.75,1204.75,0,3,3.00
06/15/2005,03:06,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/15/2005,03:11,1204.75,1204.75,1204.75,1204.75,0,30,30.00
06/15/2005,03:12,1204.75,1204.75,1204.50,1204.50,0,7,7.00
06/15/2005,03:15,1204.50,1204.50,1204.25,1204.25,0,5,5.00
06/15/2005,03:17,1204.50,1204.50,1204.50,1204.50,23,0,23.00
06/15/2005,03:18,1204.75,1204.75,1204.75,1204.75,35,0,35.00
06/15/2005,03:20,1204.75,1204.75,1204.75,1204.75,16,0,16.00
06/15/2005,03:23,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/15/2005,03:24,1205.00,1205.00,1205.00,1205.00,5,0,5.00
06/15/2005,03:26,1205.00,1205.00,1205.00,1205.00,27,0,27.00
06/15/2005,03:27,1205.25,1205.25,1205.25,1205.25,50,0,50.00
06/15/2005,03:29,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/15/2005,03:30,1205.25,1205.25,1205.25,1205.25,0,3,3.00
06/15/2005,03:31,1205.25,1205.50,1205.25,1205.50,25,27,52.00
06/15/2005,03:32,1205.50,1205.50,1205.50,1205.50,2,0,2.00
06/15/2005,03:34,1205.50,1205.50,1205.50,1205.50,402,0,402.00
06/15/2005,03:37,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/15/2005,03:38,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/15/2005,03:41,1205.75,1205.75,1205.75,1205.75,39,0,39.00
06/15/2005,03:43,1205.75,1205.75,1205.75,1205.75,52,0,52.00
06/15/2005,03:44,1206.00,1206.00,1206.00,1206.00,5,0,5.00
06/15/2005,03:47,1206.00,1206.00,1206.00,1206.00,30,0,30.00
06/15/2005,03:49,1206.50,1206.50,1206.25,1206.25,1,25,26.00
06/15/2005,03:50,1206.50,1206.50,1206.50,1206.50,31,0,31.00
06/15/2005,03:51,1206.75,1206.75,1206.25,1206.25,1,26,27.00
06/15/2005,03:52,1206.25,1206.25,1206.25,1206.25,0,56,56.00
06/15/2005,03:53,1206.25,1206.25,1206.25,1206.25,0,50,50.00
06/15/2005,03:54,1206.50,1206.50,1206.50,1206.50,27,0,27.00
06/15/2005,03:55,1206.50,1206.50,1206.50,1206.50,30,0,30.00
06/15/2005,03:58,1206.25,1206.25,1206.25,1206.25,0,50,50.00
06/15/2005,03:59,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/15/2005,04:04,1206.00,1206.25,1206.00,1206.00,3,11,14.00
06/15/2005,04:05,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/15/2005,04:06,1206.00,1206.00,1205.75,1205.75,0,77,77.00
06/15/2005,04:07,1206.00,1206.00,1206.00,1206.00,9,0,9.00
06/15/2005,04:08,1206.00,1206.00,1206.00,1206.00,5,0,5.00
06/15/2005,04:10,1206.00,1206.00,1206.00,1206.00,33,0,33.00
06/15/2005,04:14,1205.75,1205.75,1205.75,1205.75,0,29,29.00
06/15/2005,04:22,1205.75,1205.75,1205.75,1205.75,0,5,5.00
06/15/2005,04:23,1205.75,1205.75,1205.75,1205.75,0,20,20.00
06/15/2005,04:28,1205.75,1205.75,1205.75,1205.75,0,2,2.00
06/15/2005,04:29,1205.75,1205.75,1205.75,1205.75,0,33,33.00
06/15/2005,04:30,1205.75,1205.75,1205.75,1205.75,0,27,27.00
06/15/2005,04:32,1205.75,1205.75,1205.75,1205.75,0,25,25.00
06/15/2005,04:37,1205.75,1205.75,1205.75,1205.75,0,5,5.00
06/15/2005,04:38,1205.75,1206.00,1205.75,1206.00,5,25,30.00
06/15/2005,04:39,1205.75,1205.75,1205.75,1205.75,0,1,1.00
06/15/2005,04:44,1205.75,1205.75,1205.75,1205.75,0,2,2.00
06/15/2005,04:49,1205.75,1205.75,1205.75,1205.75,0,30,30.00
06/15/2005,04:50,1205.75,1205.75,1205.75,1205.75,0,5,5.00
06/15/2005,04:51,1205.75,1205.75,1205.75,1205.75,0,16,16.00
06/15/2005,04:55,1205.50,1205.50,1205.50,1205.50,0,100,100.00
06/15/2005,04:56,1205.50,1205.50,1205.50,1205.50,0,2,2.00
06/15/2005,04:59,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/15/2005,05:00,1205.50,1205.50,1205.50,1205.50,0,8,8.00
06/15/2005,05:03,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/15/2005,05:05,1205.50,1205.50,1205.25,1205.25,0,6,6.00
06/15/2005,05:06,1205.50,1205.50,1205.50,1205.50,24,0,24.00
06/15/2005,05:09,1205.75,1205.75,1205.75,1205.75,1,0,1.00
06/15/2005,05:11,1205.50,1205.50,1205.50,1205.50,0,7,7.00
06/15/2005,05:23,1205.50,1205.50,1205.50,1205.50,0,3,3.00
06/15/2005,05:32,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/15/2005,05:35,1205.75,1205.75,1205.75,1205.75,1,0,1.00
06/15/2005,05:38,1205.50,1205.50,1205.50,1205.50,0,6,6.00
06/15/2005,05:39,1205.50,1205.50,1205.50,1205.50,0,25,25.00
06/15/2005,05:42,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/15/2005,05:48,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/15/2005,05:53,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/15/2005,05:59,1205.25,1205.25,1205.25,1205.25,0,46,46.00
06/15/2005,06:02,1205.00,1205.00,1205.00,1205.00,0,94,94.00
06/15/2005,06:03,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/15/2005,06:04,1205.25,1205.25,1205.25,1205.25,2,0,2.00
06/15/2005,06:05,1205.25,1205.25,1205.25,1205.25,27,0,27.00
06/15/2005,06:06,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/15/2005,06:07,1205.00,1205.00,1205.00,1205.00,0,15,15.00
06/15/2005,06:08,1205.00,1205.00,1205.00,1205.00,0,5,5.00
06/15/2005,06:10,1205.00,1205.00,1205.00,1205.00,0,15,15.00
06/15/2005,06:13,1205.00,1205.00,1205.00,1205.00,0,4,4.00
06/15/2005,06:16,1205.25,1205.25,1205.25,1205.25,73,0,73.00
06/15/2005,06:17,1205.25,1205.25,1205.25,1205.25,50,0,50.00
06/15/2005,06:19,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/15/2005,06:21,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/15/2005,06:27,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/15/2005,06:28,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/15/2005,06:32,1205.00,1205.00,1205.00,1205.00,0,32,32.00
06/15/2005,06:36,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/15/2005,06:37,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/15/2005,06:38,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/15/2005,06:40,1205.00,1205.00,1204.75,1204.75,0,4,4.00
06/15/2005,06:41,1204.75,1204.75,1204.75,1204.75,0,37,37.00
06/15/2005,06:42,1204.75,1204.75,1204.75,1204.75,0,10,10.00
06/15/2005,06:45,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/15/2005,06:49,1205.00,1205.00,1205.00,1205.00,25,0,25.00
06/15/2005,06:51,1204.75,1204.75,1204.75,1204.75,0,30,30.00
06/15/2005,06:52,1204.75,1204.75,1204.75,1204.75,0,25,25.00
06/15/2005,06:55,1204.75,1204.75,1204.75,1204.75,0,20,20.00
06/15/2005,06:56,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/15/2005,06:57,1204.75,1204.75,1204.75,1204.75,93,0,93.00
06/15/2005,07:03,1204.75,1204.75,1204.75,1204.75,11,0,11.00
06/15/2005,07:04,1204.75,1204.75,1204.75,1204.75,15,0,15.00
06/15/2005,07:05,1204.75,1204.75,1204.75,1204.75,18,0,18.00
06/15/2005,07:07,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/15/2005,07:08,1204.75,1204.75,1204.75,1204.75,27,0,27.00
06/15/2005,07:11,1204.75,1204.75,1204.75,1204.75,10,0,10.00
06/15/2005,07:12,1204.75,1204.75,1204.75,1204.75,45,0,45.00
06/15/2005,07:13,1205.00,1205.00,1204.50,1204.50,1,40,41.00
06/15/2005,07:14,1204.50,1204.50,1204.25,1204.25,0,14,14.00
06/15/2005,07:15,1204.25,1204.25,1204.25,1204.25,0,10,10.00
06/15/2005,07:16,1204.25,1204.25,1204.25,1204.25,0,7,7.00
06/15/2005,07:17,1204.25,1204.25,1204.25,1204.25,0,10,10.00
06/15/2005,07:18,1204.25,1204.25,1204.25,1204.25,0,48,48.00
06/15/2005,07:19,1204.25,1204.50,1204.25,1204.50,5,15,20.00
06/15/2005,07:20,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/15/2005,07:22,1204.50,1204.50,1204.50,1204.50,15,0,15.00
06/15/2005,07:25,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/15/2005,07:26,1204.25,1204.25,1204.00,1204.00,26,19,45.00
06/15/2005,07:27,1204.00,1204.25,1204.00,1204.00,25,27,52.00
06/15/2005,07:28,1204.00,1204.25,1204.00,1204.25,2,1,3.00
06/15/2005,07:30,1204.00,1204.00,1203.75,1203.75,4,32,36.00
06/15/2005,07:31,1204.25,1207.00,1204.25,1207.00,141,6,147.00
06/15/2005,07:32,1207.00,1207.75,1207.00,1207.50,71,64,135.00
06/15/2005,07:33,1207.50,1208.50,1207.50,1208.25,157,94,251.00
06/15/2005,07:34,1208.25,1208.50,1208.25,1208.50,102,3,105.00
06/15/2005,07:35,1208.50,1208.50,1208.00,1208.00,23,24,47.00
06/15/2005,07:36,1207.75,1208.00,1207.75,1208.00,34,11,45.00
06/15/2005,07:37,1208.00,1208.00,1207.75,1208.00,17,2,19.00
06/15/2005,07:38,1207.75,1207.75,1207.75,1207.75,0,1,1.00
06/15/2005,07:39,1207.75,1207.75,1207.00,1207.00,5,24,29.00
06/15/2005,07:40,1207.25,1207.25,1207.25,1207.25,8,0,8.00
06/15/2005,07:41,1207.25,1207.25,1207.25,1207.25,76,0,76.00
06/15/2005,07:42,1207.50,1208.00,1207.50,1208.00,12,0,12.00
06/15/2005,07:43,1208.25,1208.25,1208.25,1208.25,1,0,1.00
06/15/2005,07:44,1208.00,1208.00,1208.00,1208.00,0,62,62.00
06/15/2005,07:45,1208.00,1208.00,1208.00,1208.00,0,76,76.00
06/15/2005,07:46,1208.00,1208.25,1208.00,1208.00,57,102,159.00
06/15/2005,07:47,1208.25,1208.25,1208.25,1208.25,35,0,35.00
06/15/2005,07:48,1208.25,1208.50,1208.25,1208.50,89,0,89.00
06/15/2005,07:49,1208.50,1208.50,1208.25,1208.25,30,32,62.00
06/15/2005,07:50,1208.25,1208.25,1208.25,1208.25,0,4,4.00
06/15/2005,07:51,1208.50,1209.00,1208.50,1208.75,130,48,178.00
06/15/2005,07:53,1208.75,1208.75,1208.75,1208.75,0,1,1.00
06/15/2005,07:55,1208.50,1208.50,1208.50,1208.50,0,1,1.00
06/15/2005,07:57,1208.50,1208.50,1208.50,1208.50,0,3,3.00
06/15/2005,07:59,1208.75,1208.75,1208.75,1208.75,3,0,3.00
06/15/2005,08:01,1208.50,1208.50,1208.25,1208.25,0,150,150.00
06/15/2005,08:02,1208.25,1208.50,1208.25,1208.50,6,4,10.00
06/15/2005,08:03,1208.25,1208.50,1208.25,1208.25,15,2,17.00
06/15/2005,08:05,1208.25,1208.25,1208.25,1208.25,0,1,1.00
06/15/2005,08:06,1208.50,1208.50,1208.50,1208.50,83,0,83.00
06/15/2005,08:07,1208.75,1208.75,1208.50,1208.50,5,2,7.00
06/15/2005,08:08,1208.75,1208.75,1208.75,1208.75,2,0,2.00
06/15/2005,08:09,1208.50,1208.75,1208.50,1208.75,80,2,82.00
06/15/2005,08:10,1209.00,1209.00,1208.75,1209.00,5,20,25.00
06/15/2005,08:12,1208.75,1208.75,1208.75,1208.75,0,8,8.00
06/15/2005,08:13,1208.75,1208.75,1208.75,1208.75,0,69,69.00
06/15/2005,08:14,1208.75,1208.75,1208.75,1208.75,0,42,42.00
06/15/2005,08:15,1209.00,1209.00,1209.00,1209.00,7,0,7.00
06/15/2005,08:17,1208.75,1208.75,1208.75,1208.75,0,1,1.00
06/15/2005,08:18,1208.50,1208.50,1208.50,1208.50,0,42,42.00
06/15/2005,08:19,1208.75,1208.75,1208.75,1208.75,10,0,10.00
06/15/2005,08:20,1208.50,1208.50,1208.50,1208.50,0,14,14.00
06/15/2005,08:24,1208.50,1208.50,1208.50,1208.50,0,8,8.00
06/15/2005,08:25,1208.50,1208.50,1208.50,1208.50,0,7,7.00
06/15/2005,08:26,1208.25,1208.25,1208.25,1208.25,0,1,1.00
06/15/2005,08:27,1208.25,1208.25,1208.00,1208.00,0,33,33.00
06/15/2005,08:28,1208.00,1208.00,1208.00,1208.00,0,21,21.00
06/15/2005,08:29,1208.00,1208.00,1208.00,1208.00,0,2,2.00
06/15/2005,08:30,1207.75,1207.75,1207.50,1207.75,23,37,60.00
06/15/2005,08:31,1207.50,1208.00,1207.25,1207.50,36,28,64.00
06/15/2005,08:32,1207.75,1208.25,1207.75,1208.00,78,5,83.00
06/15/2005,08:33,1208.00,1208.00,1207.50,1207.75,3,11,14.00
06/15/2005,08:34,1207.50,1208.00,1207.25,1208.00,13,10,23.00
06/15/2005,08:35,1208.00,1208.50,1208.00,1208.50,423,5,428.00
06/15/2005,08:36,1208.25,1208.25,1208.00,1208.00,1,7,8.00
06/15/2005,08:37,1208.25,1208.25,1208.00,1208.00,2,2,4.00
06/15/2005,08:38,1208.00,1208.00,1208.00,1208.00,0,1,1.00
06/15/2005,08:39,1208.25,1208.25,1207.25,1207.25,5,35,40.00
06/15/2005,08:40,1207.25,1207.25,1206.75,1207.00,6,37,43.00
06/15/2005,08:41,1207.00,1207.50,1207.00,1207.50,46,0,46.00
06/15/2005,08:42,1207.25,1207.25,1207.25,1207.25,0,41,41.00
06/15/2005,08:43,1207.00,1207.75,1207.00,1207.25,51,25,76.00
06/15/2005,08:44,1207.25,1207.50,1206.50,1206.75,13,81,94.00
06/15/2005,08:45,1207.00,1207.00,1206.75,1206.75,2,21,23.00
06/15/2005,08:46,1206.75,1207.25,1206.50,1207.25,11,11,22.00
06/15/2005,08:47,1207.00,1207.25,1206.50,1207.00,24,25,49.00
06/15/2005,08:48,1207.00,1207.25,1206.75,1206.75,5,10,15.00
06/15/2005,08:49,1206.50,1206.50,1206.00,1206.25,22,30,52.00
06/15/2005,08:50,1206.25,1206.75,1206.00,1206.75,62,22,84.00
06/15/2005,08:51,1206.75,1206.75,1205.50,1205.50,1,102,103.00
06/15/2005,08:52,1206.00,1206.00,1206.00,1206.00,24,0,24.00
06/15/2005,08:53,1206.00,1206.25,1206.00,1206.25,93,0,93.00
06/15/2005,08:54,1206.25,1206.75,1206.25,1206.75,51,0,51.00
06/15/2005,08:55,1206.50,1206.75,1206.50,1206.75,10,5,15.00
06/15/2005,08:56,1206.50,1206.50,1206.25,1206.25,50,38,88.00
06/15/2005,08:57,1206.00,1206.00,1206.00,1206.00,0,96,96.00
06/15/2005,08:58,1206.25,1206.25,1206.00,1206.25,14,6,20.00
06/15/2005,08:59,1206.00,1206.25,1206.00,1206.00,1,27,28.00
06/15/2005,09:00,1206.00,1206.25,1205.50,1205.50,2,105,107.00
06/15/2005,09:01,1205.50,1205.50,1205.00,1205.50,394,73,467.00
06/15/2005,09:02,1205.75,1205.75,1205.50,1205.75,13,6,19.00
06/15/2005,09:03,1205.75,1205.75,1205.75,1205.75,42,0,42.00
06/15/2005,09:04,1205.75,1205.75,1205.75,1205.75,6,0,6.00
06/15/2005,09:05,1205.75,1205.75,1205.75,1205.75,7,0,7.00
06/15/2005,09:06,1205.75,1206.00,1205.00,1205.00,61,123,184.00
06/15/2005,09:07,1205.25,1205.50,1205.00,1205.50,30,55,85.00
06/15/2005,09:08,1205.25,1205.50,1205.25,1205.50,2,12,14.00
06/15/2005,09:09,1205.00,1205.00,1204.75,1204.75,21,204,225.00
06/15/2005,09:10,1204.75,1205.00,1204.75,1204.75,11,11,22.00
06/15/2005,09:11,1205.00,1205.25,1204.50,1205.25,37,11,48.00
06/15/2005,09:12,1204.75,1205.00,1204.75,1205.00,91,73,164.00
06/15/2005,09:13,1205.00,1205.00,1204.75,1205.00,106,1,107.00
06/15/2005,09:14,1205.00,1205.50,1205.00,1205.25,217,31,248.00
06/15/2005,09:15,1205.00,1205.00,1204.50,1204.50,5,172,177.00
06/15/2005,09:16,1204.50,1204.50,1204.25,1204.50,7,26,33.00
06/15/2005,09:17,1204.25,1204.50,1204.25,1204.50,16,55,71.00
06/15/2005,09:18,1204.50,1205.50,1204.50,1205.00,161,11,172.00
06/15/2005,09:19,1205.00,1205.00,1204.75,1204.75,0,2,2.00
06/15/2005,09:20,1205.00,1205.00,1204.75,1205.00,6,16,22.00
06/15/2005,09:21,1205.00,1205.00,1204.75,1204.75,1,9,10.00
06/15/2005,09:22,1204.75,1205.00,1204.75,1205.00,142,1,143.00
06/15/2005,09:23,1205.00,1205.00,1205.00,1205.00,3,0,3.00
06/15/2005,09:24,1205.25,1205.25,1204.75,1204.75,1,5,6.00
06/15/2005,09:25,1205.25,1205.25,1204.75,1205.00,24,1,25.00
06/15/2005,09:26,1204.75,1204.75,1204.50,1204.75,29,70,99.00
06/15/2005,09:27,1204.75,1204.75,1204.75,1204.75,35,0,35.00
06/15/2005,09:28,1204.50,1204.50,1204.25,1204.25,0,15,15.00
06/15/2005,09:29,1204.50,1204.50,1203.50,1203.50,26,74,100.00
06/15/2005,09:30,1203.75,1203.75,1203.00,1203.75,194,370,564.00
06/15/2005,09:31,1203.50,1203.50,1201.50,1201.75,54,272,326.00
06/15/2005,09:32,1201.75,1202.50,1201.75,1202.25,68,43,111.00
06/15/2005,09:33,1202.50,1202.50,1201.50,1201.50,42,76,118.00
06/15/2005,09:34,1201.50,1202.50,1201.50,1201.75,28,32,60.00
06/15/2005,09:35,1201.75,1202.00,1201.00,1201.75,24,93,117.00
06/15/2005,09:36,1201.75,1202.00,1201.50,1201.50,8,73,81.00
06/15/2005,09:37,1201.75,1202.25,1201.75,1202.25,15,0,15.00
06/15/2005,09:38,1201.75,1201.75,1201.00,1201.25,5,277,282.00
06/15/2005,09:39,1201.00,1201.50,1201.00,1201.25,75,35,110.00
06/15/2005,09:40,1201.00,1201.50,1200.75,1201.00,46,84,130.00
06/15/2005,09:41,1201.25,1201.50,1201.00,1201.50,159,30,189.00
06/15/2005,09:42,1201.75,1201.75,1201.50,1201.50,65,39,104.00
06/15/2005,09:43,1201.50,1201.50,1201.25,1201.50,3,66,69.00
06/15/2005,09:44,1201.50,1201.75,1201.50,1201.50,57,38,95.00
06/15/2005,09:45,1201.50,1201.50,1201.00,1201.00,0,83,83.00
06/15/2005,09:46,1201.25,1201.25,1200.75,1201.00,46,14,60.00
06/15/2005,09:47,1201.00,1201.25,1200.00,1200.50,52,108,160.00
06/15/2005,09:48,1200.25,1200.50,1199.75,1200.00,100,162,262.00
06/15/2005,09:49,1200.25,1200.75,1200.25,1200.50,89,24,113.00
06/15/2005,09:50,1200.50,1200.75,1200.50,1200.75,41,1,42.00
06/15/2005,09:51,1200.50,1200.75,1200.50,1200.50,38,61,99.00
06/15/2005,09:52,1200.75,1201.25,1200.75,1201.00,75,122,197.00
06/15/2005,09:53,1201.00,1201.00,1200.50,1200.50,0,78,78.00
06/15/2005,09:54,1200.50,1200.50,1200.25,1200.25,20,85,105.00
06/15/2005,09:55,1200.25,1200.25,1199.25,1199.75,63,143,206.00
06/15/2005,09:56,1200.00,1200.00,1199.25,1199.50,26,116,142.00
06/15/2005,09:57,1199.50,1199.75,1199.25,1199.75,48,47,95.00
06/15/2005,09:58,1199.75,1199.75,1199.25,1199.25,53,149,202.00
06/15/2005,09:59,1199.50,1199.50,1199.00,1199.25,56,93,149.00
06/15/2005,10:00,1199.50,1199.75,1199.25,1199.75,88,24,112.00
06/15/2005,10:01,1199.50,1199.75,1199.25,1199.25,98,171,269.00
06/15/2005,10:02,1199.25,1199.50,1198.75,1199.25,42,103,145.00
06/15/2005,10:03,1199.25,1199.25,1199.00,1199.25,93,86,179.00
06/15/2005,10:04,1199.50,1199.50,1199.25,1199.25,2,19,21.00
06/15/2005,10:05,1199.50,1200.00,1199.50,1200.00,202,0,202.00
06/15/2005,10:06,1200.25,1200.25,1200.25,1200.25,148,0,148.00
06/15/2005,10:07,1200.25,1200.50,1200.25,1200.25,7,10,17.00
06/15/2005,10:08,1200.50,1200.50,1200.50,1200.50,26,0,26.00
06/15/2005,10:09,1200.75,1200.75,1200.50,1200.50,7,151,158.00
06/15/2005,10:10,1200.75,1201.25,1200.75,1201.25,45,15,60.00
06/15/2005,10:11,1201.25,1201.25,1201.00,1201.00,37,95,132.00
06/15/2005,10:12,1201.00,1201.00,1200.75,1200.75,0,218,218.00
06/15/2005,10:13,1200.75,1200.75,1200.75,1200.75,0,8,8.00
06/15/2005,10:14,1201.00,1201.00,1200.75,1200.75,10,2,12.00
06/15/2005,10:15,1201.00,1201.00,1200.75,1200.75,22,5,27.00
06/15/2005,10:16,1201.00,1201.00,1201.00,1201.00,6,0,6.00
06/15/2005,10:17,1201.00,1201.00,1201.00,1201.00,6,0,6.00
06/15/2005,10:18,1201.00,1201.25,1201.00,1201.25,32,0,32.00
06/15/2005,10:19,1201.25,1201.25,1200.75,1201.00,3,14,17.00
06/15/2005,10:20,1200.75,1200.75,1200.75,1200.75,0,110,110.00
06/15/2005,10:21,1201.00,1201.25,1201.00,1201.25,35,0,35.00
06/15/2005,10:22,1201.25,1201.50,1201.25,1201.25,3,5,8.00
06/15/2005,10:23,1201.25,1201.50,1201.25,1201.50,30,137,167.00
06/15/2005,10:24,1201.25,1201.50,1201.25,1201.50,40,146,186.00
06/15/2005,10:25,1201.75,1201.75,1201.25,1201.50,6,33,39.00
06/15/2005,10:26,1201.50,1201.50,1201.50,1201.50,133,0,133.00
06/15/2005,10:27,1201.25,1201.25,1201.00,1201.25,115,69,184.00
06/15/2005,10:28,1201.25,1201.25,1201.00,1201.00,35,20,55.00
06/15/2005,10:29,1201.25,1201.25,1200.50,1200.50,10,41,51.00
06/15/2005,10:30,1200.75,1201.00,1200.75,1201.00,68,0,68.00
06/15/2005,10:31,1201.00,1201.00,1201.00,1201.00,1,0,1.00
06/15/2005,10:32,1201.25,1201.25,1201.25,1201.25,122,0,122.00
06/15/2005,10:33,1201.00,1201.25,1201.00,1201.25,30,18,48.00
06/15/2005,10:34,1201.00,1201.00,1200.75,1200.75,0,31,31.00
06/15/2005,10:35,1200.75,1200.75,1200.75,1200.75,0,1,1.00
06/15/2005,10:36,1200.75,1201.00,1200.75,1200.75,4,66,70.00
06/15/2005,10:37,1200.75,1201.00,1200.75,1201.00,38,46,84.00
06/15/2005,10:38,1201.00,1201.00,1200.75,1201.00,25,10,35.00
06/15/2005,10:39,1200.75,1200.75,1200.50,1200.50,0,35,35.00
06/15/2005,10:40,1200.75,1200.75,1200.75,1200.75,57,0,57.00
06/15/2005,10:41,1200.75,1200.75,1200.75,1200.75,202,0,202.00
06/15/2005,10:42,1200.75,1200.75,1200.50,1200.50,4,5,9.00
06/15/2005,10:43,1200.75,1200.75,1200.75,1200.75,40,0,40.00
06/15/2005,10:44,1200.75,1201.00,1200.75,1201.00,55,0,55.00
06/15/2005,10:45,1200.75,1200.75,1200.75,1200.75,0,2,2.00
06/15/2005,10:46,1200.75,1200.75,1199.75,1199.75,1,352,353.00
06/15/2005,10:47,1199.75,1199.75,1199.25,1199.75,27,39,66.00
06/15/2005,10:48,1199.75,1199.75,1199.50,1199.50,1,15,16.00
06/15/2005,10:49,1199.75,1200.00,1199.50,1199.75,83,2,85.00
06/15/2005,10:50,1199.75,1199.75,1199.75,1199.75,4,0,4.00
06/15/2005,10:51,1199.75,1199.75,1199.25,1199.50,52,43,95.00
06/15/2005,10:52,1199.25,1199.50,1199.25,1199.50,36,9,45.00
06/15/2005,10:53,1199.50,1199.50,1199.25,1199.50,36,1,37.00
06/15/2005,10:54,1199.50,1199.50,1199.25,1199.25,56,11,67.00
06/15/2005,10:55,1199.25,1199.50,1199.25,1199.25,1,13,14.00
06/15/2005,10:56,1199.25,1199.25,1199.00,1199.00,0,37,37.00
06/15/2005,10:57,1199.00,1199.25,1199.00,1199.00,23,70,93.00
06/15/2005,10:58,1199.00,1199.00,1198.50,1199.00,6,70,76.00
06/15/2005,10:59,1198.75,1199.25,1198.75,1199.00,107,13,120.00
06/15/2005,11:00,1199.00,1199.25,1198.75,1198.75,41,13,54.00
06/15/2005,11:01,1199.00,1199.25,1199.00,1199.00,21,4,25.00
06/15/2005,11:02,1199.00,1199.50,1199.00,1199.00,35,6,41.00
06/15/2005,11:03,1199.25,1199.25,1199.00,1199.25,8,1,9.00
06/15/2005,11:04,1199.50,1199.50,1199.25,1199.25,50,10,60.00
06/15/2005,11:05,1199.50,1200.00,1199.25,1199.25,71,233,304.00
06/15/2005,11:06,1199.25,1199.25,1199.25,1199.25,0,48,48.00
06/15/2005,11:07,1199.25,1199.50,1199.25,1199.50,2,4,6.00
06/15/2005,11:08,1199.50,1199.75,1199.50,1199.75,15,0,15.00
06/15/2005,11:09,1200.00,1200.25,1200.00,1200.00,13,68,81.00
06/15/2005,11:10,1200.00,1200.00,1200.00,1200.00,0,7,7.00
06/15/2005,11:11,1200.00,1200.00,1200.00,1200.00,0,2,2.00
06/15/2005,11:12,1200.00,1200.25,1200.00,1200.25,20,11,31.00
06/15/2005,11:13,1200.00,1200.00,1200.00,1200.00,0,5,5.00
06/15/2005,11:14,1200.00,1200.00,1200.00,1200.00,0,5,5.00
06/15/2005,11:15,1200.00,1200.00,1200.00,1200.00,0,6,6.00
06/15/2005,11:16,1200.00,1200.00,1200.00,1200.00,0,3,3.00
06/15/2005,11:17,1199.75,1200.00,1199.75,1200.00,2,56,58.00
06/15/2005,11:18,1199.75,1199.75,1199.75,1199.75,0,50,50.00
06/15/2005,11:19,1199.75,1200.00,1199.75,1200.00,1,1,2.00
06/15/2005,11:20,1199.75,1199.75,1199.75,1199.75,0,20,20.00
06/15/2005,11:21,1199.50,1199.75,1199.50,1199.75,18,1,19.00
06/15/2005,11:23,1199.75,1199.75,1199.75,1199.75,17,0,17.00
06/15/2005,11:24,1199.50,1199.50,1199.50,1199.50,0,20,20.00
06/15/2005,11:26,1199.75,1199.75,1199.75,1199.75,44,0,44.00
06/15/2005,11:27,1199.75,1200.00,1199.75,1200.00,25,0,25.00
06/15/2005,11:28,1200.00,1200.00,1200.00,1200.00,6,0,6.00
06/15/2005,11:29,1199.75,1199.75,1199.75,1199.75,0,34,34.00
06/15/2005,11:30,1199.50,1199.75,1199.50,1199.50,14,17,31.00
06/15/2005,11:31,1199.75,1200.75,1199.75,1200.50,98,12,110.00
06/15/2005,11:32,1200.75,1200.75,1200.50,1200.75,85,1,86.00
06/15/2005,11:33,1200.25,1200.25,1200.25,1200.25,0,2,2.00
06/15/2005,11:34,1200.75,1201.25,1200.50,1201.00,33,21,54.00
06/15/2005,11:35,1201.25,1201.25,1201.00,1201.25,50,1,51.00
06/15/2005,11:36,1201.50,1201.50,1201.25,1201.25,5,16,21.00
06/15/2005,11:37,1201.25,1201.25,1201.00,1201.00,0,253,253.00
06/15/2005,11:38,1201.25,1201.25,1201.25,1201.25,48,0,48.00
06/15/2005,11:39,1201.00,1201.25,1201.00,1201.00,1,9,10.00
06/15/2005,11:40,1201.00,1201.25,1201.00,1201.25,129,1,130.00
06/15/2005,11:41,1201.00,1201.00,1201.00,1201.00,0,21,21.00
06/15/2005,11:42,1201.00,1201.00,1201.00,1201.00,0,4,4.00
06/15/2005,11:43,1201.00,1201.00,1201.00,1201.00,0,2,2.00
06/15/2005,11:45,1201.00,1201.00,1200.75,1200.75,0,100,100.00
06/15/2005,11:46,1200.75,1201.25,1200.75,1201.25,44,29,73.00
06/15/2005,11:47,1201.25,1201.25,1201.25,1201.25,290,0,290.00
06/15/2005,11:48,1201.25,1201.25,1201.25,1201.25,159,0,159.00
06/15/2005,11:49,1201.25,1201.25,1201.25,1201.25,7,0,7.00
06/15/2005,11:50,1201.25,1201.25,1201.00,1201.00,11,13,24.00
06/15/2005,11:51,1200.75,1200.75,1200.75,1200.75,0,12,12.00
06/15/2005,11:53,1200.50,1200.50,1200.50,1200.50,0,51,51.00
06/15/2005,11:54,1200.50,1200.50,1200.25,1200.25,0,19,19.00
06/15/2005,11:55,1200.25,1200.50,1200.25,1200.25,20,59,79.00
06/15/2005,11:56,1200.50,1200.50,1200.25,1200.25,24,1,25.00
06/15/2005,11:58,1200.25,1200.25,1200.25,1200.25,0,5,5.00
06/15/2005,11:59,1200.50,1200.50,1200.50,1200.50,44,0,44.00
06/15/2005,12:00,1200.25,1200.50,1200.25,1200.50,5,1,6.00
06/15/2005,12:01,1200.75,1200.75,1200.75,1200.75,20,0,20.00
06/15/2005,12:03,1200.75,1200.75,1200.75,1200.75,1,0,1.00
06/15/2005,12:04,1200.75,1200.75,1200.75,1200.75,14,0,14.00
06/15/2005,12:06,1201.00,1201.00,1200.75,1201.00,70,2,72.00
06/15/2005,12:07,1201.00,1201.00,1201.00,1201.00,22,0,22.00
06/15/2005,12:08,1201.00,1201.25,1201.00,1201.25,21,0,21.00
06/15/2005,12:09,1201.50,1202.00,1201.50,1202.00,86,0,86.00
06/15/2005,12:10,1202.00,1202.00,1201.50,1201.75,9,27,36.00
06/15/2005,12:11,1201.75,1201.75,1201.75,1201.75,2,0,2.00
06/15/2005,12:12,1201.50,1201.50,1201.50,1201.50,0,27,27.00
06/15/2005,12:13,1201.25,1201.50,1201.25,1201.50,1,5,6.00
06/15/2005,12:14,1201.50,1201.50,1201.00,1201.00,22,19,41.00
06/15/2005,12:15,1201.25,1201.25,1201.25,1201.25,3,0,3.00
06/15/2005,12:16,1201.25,1201.25,1201.00,1201.00,14,1,15.00
06/15/2005,12:17,1201.25,1201.25,1201.25,1201.25,65,0,65.00
06/15/2005,12:19,1201.25,1201.25,1201.25,1201.25,2,0,2.00
06/15/2005,12:20,1201.25,1201.25,1201.25,1201.25,31,0,31.00
06/15/2005,12:23,1201.00,1201.00,1200.75,1200.75,0,264,264.00
06/15/2005,12:24,1200.50,1200.50,1200.25,1200.50,2,25,27.00
06/15/2005,12:25,1200.25,1200.50,1200.25,1200.25,4,6,10.00
06/15/2005,12:26,1200.25,1200.25,1200.25,1200.25,0,2,2.00
06/15/2005,12:27,1200.50,1200.50,1200.50,1200.50,3,0,3.00
06/15/2005,12:28,1200.50,1200.50,1200.00,1200.25,22,56,78.00
06/15/2005,12:29,1200.00,1200.25,1200.00,1200.25,1,10,11.00
06/15/2005,12:31,1200.25,1200.25,1200.25,1200.25,1,0,1.00
06/15/2005,12:32,1200.25,1200.25,1200.00,1200.00,43,4,47.00
06/15/2005,12:33,1200.00,1200.25,1199.75,1200.25,21,62,83.00
06/15/2005,12:34,1200.00,1200.00,1199.75,1199.75,0,20,20.00
06/15/2005,12:35,1199.75,1199.75,1199.25,1199.25,0,99,99.00
06/15/2005,12:36,1199.25,1199.50,1199.25,1199.50,61,28,89.00
06/15/2005,12:37,1199.50,1199.75,1199.50,1199.75,6,0,6.00
06/15/2005,12:38,1199.75,1199.75,1199.75,1199.75,26,0,26.00
06/15/2005,12:39,1199.75,1199.75,1199.75,1199.75,1,0,1.00
06/15/2005,12:40,1199.75,1199.75,1199.75,1199.75,20,0,20.00
06/15/2005,12:41,1199.50,1199.50,1199.25,1199.25,0,68,68.00
06/15/2005,12:42,1199.25,1199.25,1199.00,1199.00,0,176,176.00
06/15/2005,12:43,1199.00,1199.25,1199.00,1199.25,23,2,25.00
06/15/2005,12:44,1199.50,1199.50,1199.25,1199.25,1,5,6.00
06/15/2005,12:45,1199.00,1199.25,1199.00,1199.25,1,3,4.00
06/15/2005,12:46,1199.50,1199.50,1199.25,1199.50,19,5,24.00
06/15/2005,12:47,1199.50,1199.75,1199.50,1199.75,23,0,23.00
06/15/2005,12:48,1199.75,1200.00,1199.75,1200.00,41,0,41.00
06/15/2005,12:49,1200.00,1200.25,1200.00,1200.25,24,0,24.00
06/15/2005,12:50,1200.00,1200.25,1200.00,1200.00,65,19,84.00
06/15/2005,12:51,1200.25,1200.50,1200.00,1200.50,53,1,54.00
06/15/2005,12:52,1200.50,1200.50,1200.00,1200.00,25,10,35.00
06/15/2005,12:53,1200.50,1200.50,1200.25,1200.25,6,5,11.00
06/15/2005,12:54,1200.50,1201.00,1200.50,1201.00,103,1,104.00
06/15/2005,12:55,1200.75,1201.00,1200.75,1201.00,32,22,54.00
06/15/2005,12:56,1201.00,1202.00,1201.00,1202.00,104,1,105.00
06/15/2005,12:57,1202.00,1202.25,1201.75,1202.25,74,41,115.00
06/15/2005,12:58,1202.00,1202.25,1201.50,1201.50,17,136,153.00
06/15/2005,12:59,1201.75,1201.75,1201.75,1201.75,37,0,37.00
06/15/2005,13:00,1201.75,1201.75,1201.75,1201.75,8,0,8.00
06/15/2005,13:01,1201.75,1202.50,1201.75,1202.00,16,62,78.00
06/15/2005,13:02,1201.75,1201.75,1201.25,1201.25,212,149,361.00
06/15/2005,13:03,1201.00,1201.75,1201.00,1201.75,49,9,58.00
06/15/2005,13:04,1201.75,1202.00,1201.75,1201.75,29,20,49.00
06/15/2005,13:05,1201.75,1201.75,1201.75,1201.75,0,40,40.00
06/15/2005,13:06,1201.75,1201.75,1201.25,1201.25,0,121,121.00
06/15/2005,13:07,1201.50,1201.50,1201.25,1201.50,174,6,180.00
06/15/2005,13:08,1201.00,1201.00,1201.00,1201.00,0,6,6.00
06/15/2005,13:09,1201.50,1201.50,1201.00,1201.25,15,151,166.00
06/15/2005,13:10,1201.00,1201.50,1201.00,1201.50,61,1,62.00
06/15/2005,13:11,1201.25,1201.50,1201.25,1201.25,32,4,36.00
06/15/2005,13:12,1201.25,1201.25,1201.00,1201.25,5,120,125.00
06/15/2005,13:13,1201.25,1201.50,1201.25,1201.50,26,0,26.00
06/15/2005,13:15,1201.50,1201.50,1201.50,1201.50,3,0,3.00
06/15/2005,13:16,1201.50,1201.75,1201.50,1201.75,4,0,4.00
06/15/2005,13:17,1201.75,1202.75,1201.75,1202.50,120,7,127.00
06/15/2005,13:18,1202.25,1202.75,1202.25,1202.75,294,10,304.00
06/15/2005,13:19,1202.75,1203.75,1202.75,1203.75,121,1,122.00
06/15/2005,13:20,1203.75,1204.75,1203.50,1204.50,142,300,442.00
06/15/2005,13:21,1204.25,1204.25,1203.50,1203.50,1,116,117.00
06/15/2005,13:22,1203.50,1203.75,1203.50,1203.50,2,22,24.00
06/15/2005,13:23,1203.50,1203.50,1203.50,1203.50,0,11,11.00
06/15/2005,13:24,1203.50,1203.50,1203.50,1203.50,0,1,1.00
06/15/2005,13:25,1203.50,1203.50,1203.00,1203.00,0,136,136.00
06/15/2005,13:26,1202.75,1203.00,1202.50,1202.50,39,171,210.00
06/15/2005,13:27,1202.50,1202.75,1202.50,1202.75,1,5,6.00
06/15/2005,13:28,1202.75,1203.00,1202.75,1203.00,10,0,10.00
06/15/2005,13:29,1203.00,1203.25,1202.50,1202.75,21,17,38.00
06/15/2005,13:30,1202.50,1202.75,1202.50,1202.75,2,3,5.00
06/15/2005,13:31,1202.75,1203.25,1202.75,1203.25,30,10,40.00
06/15/2005,13:32,1203.00,1203.00,1202.50,1202.50,10,46,56.00
06/15/2005,13:33,1202.50,1202.75,1202.25,1202.75,63,28,91.00
06/15/2005,13:34,1202.75,1202.75,1202.75,1202.75,10,0,10.00
06/15/2005,13:35,1203.00,1203.00,1202.75,1202.75,1,2,3.00
06/15/2005,13:36,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/15/2005,13:37,1203.00,1204.00,1203.00,1203.50,112,4,116.00
06/15/2005,13:38,1203.75,1203.75,1203.25,1203.50,62,22,84.00
06/15/2005,13:39,1203.50,1203.50,1203.50,1203.50,5,0,5.00
06/15/2005,13:40,1203.50,1203.50,1202.75,1202.75,7,136,143.00
06/15/2005,13:41,1203.00,1203.00,1202.75,1202.75,31,94,125.00
06/15/2005,13:42,1202.75,1202.75,1202.50,1202.75,1,52,53.00
06/15/2005,13:43,1203.25,1203.50,1203.25,1203.50,14,0,14.00
06/15/2005,13:44,1203.25,1203.75,1203.25,1203.25,6,61,67.00
06/15/2005,13:45,1203.25,1203.50,1203.25,1203.50,2,8,10.00
06/15/2005,13:46,1203.50,1203.50,1203.50,1203.50,5,0,5.00
06/15/2005,13:47,1203.75,1204.25,1203.75,1204.25,19,0,19.00
06/15/2005,13:48,1204.25,1204.25,1204.00,1204.00,36,1,37.00
06/15/2005,13:49,1204.25,1204.25,1204.00,1204.00,10,5,15.00
06/15/2005,13:50,1204.00,1204.25,1204.00,1204.00,3,65,68.00
06/15/2005,13:51,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/15/2005,13:52,1204.50,1205.25,1204.50,1205.25,91,9,100.00
06/15/2005,13:53,1205.00,1205.00,1204.50,1204.75,10,147,157.00
06/15/2005,13:54,1204.50,1204.50,1204.00,1204.00,0,37,37.00
06/15/2005,13:55,1204.00,1204.25,1203.25,1203.25,1,177,178.00
06/15/2005,13:56,1203.75,1203.75,1203.75,1203.75,44,0,44.00
06/15/2005,13:57,1203.75,1203.75,1203.50,1203.50,23,28,51.00
06/15/2005,13:58,1203.50,1203.50,1203.50,1203.50,0,2,2.00
06/15/2005,13:59,1203.50,1203.50,1203.50,1203.50,0,35,35.00
06/15/2005,14:00,1203.50,1203.50,1203.50,1203.50,0,3,3.00
06/15/2005,14:01,1203.50,1203.75,1203.50,1203.50,2,53,55.00
06/15/2005,14:02,1203.50,1203.50,1203.25,1203.50,50,21,71.00
06/15/2005,14:03,1203.25,1203.50,1203.25,1203.25,25,13,38.00
06/15/2005,14:04,1203.50,1203.75,1203.50,1203.75,117,0,117.00
06/15/2005,14:05,1203.25,1203.25,1202.75,1203.00,50,103,153.00
06/15/2005,14:06,1203.00,1203.00,1202.25,1202.25,27,23,50.00
06/15/2005,14:07,1202.00,1202.50,1202.00,1202.50,90,56,146.00
06/15/2005,14:08,1202.25,1202.75,1202.25,1202.75,55,2,57.00
06/15/2005,14:09,1203.00,1203.25,1202.75,1202.75,49,19,68.00
06/15/2005,14:10,1202.75,1202.75,1202.75,1202.75,0,49,49.00
06/15/2005,14:11,1202.75,1203.00,1202.50,1203.00,11,85,96.00
06/15/2005,14:12,1203.00,1203.25,1203.00,1203.25,277,0,277.00
06/15/2005,14:13,1203.25,1203.75,1203.25,1203.50,526,105,631.00
06/15/2005,14:14,1203.75,1203.75,1203.50,1203.75,74,1,75.00
06/15/2005,14:15,1203.50,1203.75,1203.50,1203.75,56,4,60.00
06/15/2005,14:16,1203.75,1203.75,1203.75,1203.75,23,0,23.00
06/15/2005,14:17,1203.75,1203.75,1203.75,1203.75,80,0,80.00
06/15/2005,14:18,1204.00,1204.00,1203.75,1204.00,161,11,172.00
06/15/2005,14:19,1203.75,1203.75,1203.75,1203.75,0,9,9.00
06/15/2005,14:20,1203.75,1203.75,1203.75,1203.75,0,11,11.00
06/15/2005,14:22,1204.00,1204.00,1203.75,1203.75,100,1,101.00
06/15/2005,14:23,1204.25,1204.50,1204.00,1204.25,56,1,57.00
06/15/2005,14:24,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/15/2005,14:25,1203.75,1204.50,1203.75,1204.50,102,2,104.00
06/15/2005,14:26,1204.75,1204.75,1204.25,1204.50,53,28,81.00
06/15/2005,14:27,1204.25,1204.50,1204.25,1204.50,81,100,181.00
06/15/2005,14:28,1204.25,1204.50,1204.25,1204.50,1,100,101.00
06/15/2005,14:29,1204.00,1204.50,1204.00,1204.50,325,17,342.00
06/15/2005,14:30,1204.50,1205.00,1204.50,1205.00,810,0,810.00
06/15/2005,14:31,1205.00,1205.00,1204.50,1205.00,225,120,345.00
06/15/2005,14:32,1205.00,1205.25,1205.00,1205.25,163,131,294.00
06/15/2005,14:33,1205.25,1205.50,1205.25,1205.50,26,0,26.00
06/15/2005,14:34,1205.75,1206.00,1205.50,1205.50,136,131,267.00
06/15/2005,14:35,1205.50,1206.25,1205.50,1206.00,217,74,291.00
06/15/2005,14:36,1206.00,1206.25,1205.75,1205.75,141,137,278.00
06/15/2005,14:37,1206.00,1206.00,1205.75,1205.75,81,1,82.00
06/15/2005,14:38,1205.75,1205.75,1205.50,1205.50,0,31,31.00
06/15/2005,14:39,1205.50,1205.50,1205.50,1205.50,0,12,12.00
06/15/2005,14:40,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/15/2005,14:41,1205.75,1205.75,1205.75,1205.75,4,0,4.00
06/15/2005,14:42,1205.50,1206.00,1205.50,1206.00,24,20,44.00
06/15/2005,14:43,1206.25,1206.75,1206.25,1206.50,22,40,62.00
06/15/2005,14:44,1206.50,1206.75,1206.50,1206.75,32,103,135.00
06/15/2005,14:45,1206.75,1207.00,1206.50,1206.50,642,190,832.00
06/15/2005,14:46,1206.50,1207.25,1206.50,1206.75,136,121,257.00
06/15/2005,14:47,1206.50,1206.50,1206.00,1206.25,19,275,294.00
06/15/2005,14:48,1206.00,1206.25,1205.75,1205.75,4,218,222.00
06/15/2005,14:49,1206.00,1206.00,1206.00,1206.00,208,0,208.00
06/15/2005,14:50,1206.00,1206.25,1206.00,1206.00,24,200,224.00
06/15/2005,14:51,1206.00,1206.25,1206.00,1206.25,4,3,7.00
06/15/2005,14:52,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/15/2005,14:53,1206.25,1206.25,1206.25,1206.25,23,0,23.00
06/15/2005,14:54,1206.25,1206.50,1206.25,1206.50,35,0,35.00
06/15/2005,14:55,1206.25,1206.50,1206.25,1206.50,12,352,364.00
06/15/2005,14:56,1206.25,1206.50,1206.25,1206.50,104,1,105.00
06/15/2005,14:57,1206.75,1206.75,1206.50,1206.75,91,7,98.00
06/15/2005,14:58,1207.00,1207.00,1206.50,1206.50,5,21,26.00
06/15/2005,14:59,1207.00,1207.00,1206.75,1206.75,20,27,47.00
06/15/2005,15:00,1207.00,1207.00,1206.50,1206.75,26,101,127.00
06/15/2005,15:01,1206.75,1206.75,1206.50,1206.75,52,13,65.00
06/15/2005,15:02,1206.75,1206.75,1206.50,1206.50,20,2,22.00
06/15/2005,15:03,1206.50,1206.75,1206.50,1206.75,203,119,322.00
06/15/2005,15:04,1206.75,1206.75,1206.75,1206.75,41,0,41.00
06/15/2005,15:05,1206.75,1206.75,1206.50,1206.50,4,1,5.00
06/15/2005,15:06,1206.50,1206.75,1206.50,1206.75,29,270,299.00
06/15/2005,15:07,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/15/2005,15:08,1206.50,1206.75,1206.50,1206.75,115,1,116.00
06/15/2005,15:09,1206.50,1206.50,1206.25,1206.25,0,123,123.00
06/15/2005,15:10,1206.25,1206.25,1206.25,1206.25,0,7,7.00
06/15/2005,15:11,1206.50,1206.50,1206.25,1206.25,1,2,3.00
06/15/2005,15:13,1206.25,1206.25,1206.00,1206.25,1,34,35.00
06/15/2005,15:14,1206.25,1206.75,1206.25,1206.75,248,0,248.00
06/15/2005,15:15,1206.75,1207.00,1206.50,1207.00,88,4,92.00
06/15/2005,15:16,1206.75,1206.75,1206.75,1206.75,0,1,1.00
06/15/2005,15:31,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/15/2005,17:02,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/15/2005,17:38,1206.75,1206.75,1206.75,1206.75,3,0,3.00
06/15/2005,17:56,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/15/2005,18:33,1206.25,1206.25,1206.25,1206.25,0,5,5.00
06/15/2005,18:42,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/15/2005,19:50,1206.50,1206.50,1206.50,1206.50,3,0,3.00
06/15/2005,20:05,1206.75,1206.75,1206.75,1206.75,2,0,2.00
06/15/2005,20:12,1207.00,1207.00,1207.00,1207.00,2,0,2.00
06/15/2005,20:27,1207.00,1207.00,1207.00,1207.00,1,0,1.00
06/15/2005,20:43,1207.00,1207.00,1207.00,1207.00,2,0,2.00
06/15/2005,20:51,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/15/2005,21:04,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/15/2005,21:13,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/15/2005,22:12,1207.50,1207.75,1207.50,1207.75,2,0,2.00
06/15/2005,22:43,1207.50,1207.50,1207.50,1207.50,0,1,1.00
06/15/2005,22:46,1207.25,1207.25,1207.25,1207.25,0,1,1.00
06/15/2005,23:02,1207.50,1207.50,1207.50,1207.50,2,0,2.00
06/15/2005,23:08,1207.50,1207.50,1207.50,1207.50,5,0,5.00
06/15/2005,23:23,1207.00,1207.00,1207.00,1207.00,0,5,5.00
06/15/2005,23:30,1207.50,1207.50,1207.50,1207.50,10,0,10.00
06/15/2005,23:34,1207.00,1207.00,1207.00,1207.00,0,5,5.00
06/16/2005,00:14,1207.50,1207.50,1207.50,1207.50,1,0,1.00
06/16/2005,00:33,1207.00,1207.00,1207.00,1207.00,0,5,5.00
06/16/2005,00:53,1207.75,1208.00,1207.75,1208.00,7,0,7.00
06/16/2005,00:54,1207.75,1207.75,1207.75,1207.75,0,5,5.00
06/16/2005,01:02,1208.25,1208.25,1207.75,1207.75,1,8,9.00
06/16/2005,01:06,1207.75,1207.75,1207.75,1207.75,0,10,10.00
06/16/2005,01:21,1207.50,1207.50,1207.50,1207.50,0,20,20.00
06/16/2005,01:27,1207.25,1207.25,1207.25,1207.25,0,11,11.00
06/16/2005,01:42,1207.25,1207.25,1207.25,1207.25,0,1,1.00
06/16/2005,01:48,1207.00,1207.00,1207.00,1207.00,0,2,2.00
06/16/2005,01:49,1207.50,1207.50,1207.50,1207.50,20,0,20.00
06/16/2005,01:50,1207.50,1207.50,1207.50,1207.50,20,0,20.00
06/16/2005,01:53,1207.00,1207.00,1207.00,1207.00,0,3,3.00
06/16/2005,01:59,1207.50,1207.75,1207.50,1207.75,75,0,75.00
06/16/2005,02:04,1207.25,1207.25,1207.25,1207.25,0,9,9.00
06/16/2005,02:06,1207.25,1207.25,1207.25,1207.25,0,1,1.00
06/16/2005,02:09,1207.00,1207.00,1207.00,1207.00,0,10,10.00
06/16/2005,02:12,1207.00,1207.00,1207.00,1207.00,0,30,30.00
06/16/2005,02:14,1207.00,1207.00,1207.00,1207.00,0,8,8.00
06/16/2005,02:20,1207.00,1207.00,1207.00,1207.00,0,1,1.00
06/16/2005,02:22,1207.00,1207.00,1207.00,1207.00,0,5,5.00
06/16/2005,02:24,1207.00,1207.00,1207.00,1207.00,0,1,1.00
06/16/2005,02:29,1207.00,1207.00,1207.00,1207.00,0,9,9.00
06/16/2005,02:30,1207.00,1207.00,1207.00,1207.00,0,1,1.00
06/16/2005,02:35,1207.50,1207.50,1207.50,1207.50,1,0,1.00
06/16/2005,02:40,1207.50,1207.50,1207.25,1207.25,10,11,21.00
06/16/2005,02:57,1207.00,1207.00,1207.00,1207.00,0,17,17.00
06/16/2005,03:03,1207.00,1207.00,1207.00,1207.00,0,1,1.00
06/16/2005,03:06,1207.00,1207.00,1207.00,1207.00,0,2,2.00
06/16/2005,03:11,1207.00,1207.00,1207.00,1207.00,0,17,17.00
06/16/2005,03:17,1207.25,1207.25,1207.25,1207.25,50,0,50.00
06/16/2005,03:18,1207.25,1207.25,1207.25,1207.25,1,0,1.00
06/16/2005,03:19,1207.25,1207.25,1207.25,1207.25,25,0,25.00
06/16/2005,03:20,1207.25,1207.25,1207.25,1207.25,15,0,15.00
06/16/2005,03:21,1207.25,1207.25,1207.25,1207.25,10,0,10.00
06/16/2005,03:30,1207.00,1207.00,1207.00,1207.00,0,34,34.00
06/16/2005,03:31,1207.25,1207.25,1207.25,1207.25,1,0,1.00
06/16/2005,03:40,1207.25,1207.25,1207.25,1207.25,32,0,32.00
06/16/2005,03:43,1207.25,1207.25,1207.25,1207.25,1,0,1.00
06/16/2005,03:50,1207.00,1207.00,1207.00,1207.00,0,1,1.00
06/16/2005,03:54,1207.25,1207.25,1207.25,1207.25,12,0,12.00
06/16/2005,03:58,1207.25,1207.25,1207.25,1207.25,30,0,30.00
06/16/2005,04:01,1207.25,1207.25,1207.25,1207.25,26,0,26.00
06/16/2005,04:04,1207.50,1207.50,1207.25,1207.25,20,20,40.00
06/16/2005,04:12,1207.50,1207.50,1207.50,1207.50,51,0,51.00
06/16/2005,04:13,1207.50,1207.50,1207.50,1207.50,29,0,29.00
06/16/2005,04:14,1207.50,1207.50,1207.50,1207.50,1,0,1.00
06/16/2005,04:22,1208.00,1208.00,1208.00,1208.00,24,0,24.00
06/16/2005,04:23,1208.00,1208.00,1208.00,1208.00,60,0,60.00
06/16/2005,04:24,1208.00,1208.00,1208.00,1208.00,50,0,50.00
06/16/2005,04:25,1208.00,1208.00,1207.75,1207.75,1,1,2.00
06/16/2005,04:26,1208.00,1208.00,1208.00,1208.00,50,0,50.00
06/16/2005,04:27,1207.75,1207.75,1207.75,1207.75,0,8,8.00
06/16/2005,04:35,1207.50,1207.75,1207.50,1207.75,5,50,55.00
06/16/2005,04:37,1208.00,1208.00,1208.00,1208.00,10,0,10.00
06/16/2005,04:38,1208.25,1208.25,1208.00,1208.00,74,45,119.00
06/16/2005,04:39,1208.00,1208.00,1208.00,1208.00,0,13,13.00
06/16/2005,04:43,1207.75,1207.75,1207.75,1207.75,0,11,11.00
06/16/2005,04:48,1207.50,1207.50,1207.50,1207.50,0,67,67.00
06/16/2005,04:51,1207.25,1207.25,1207.25,1207.25,0,1,1.00
06/16/2005,04:52,1207.50,1207.50,1207.50,1207.50,38,0,38.00
06/16/2005,04:59,1207.75,1207.75,1207.75,1207.75,5,0,5.00
06/16/2005,05:01,1207.75,1207.75,1207.75,1207.75,60,0,60.00
06/16/2005,05:04,1207.50,1207.50,1207.50,1207.50,0,50,50.00
06/16/2005,05:05,1207.50,1207.50,1207.50,1207.50,0,3,3.00
06/16/2005,05:08,1207.50,1207.50,1207.50,1207.50,0,15,15.00
06/16/2005,05:09,1207.50,1207.50,1207.50,1207.50,0,7,7.00
06/16/2005,05:10,1207.75,1207.75,1207.75,1207.75,6,0,6.00
06/16/2005,05:29,1207.50,1207.50,1207.50,1207.50,0,10,10.00
06/16/2005,05:31,1207.50,1207.50,1207.50,1207.50,0,5,5.00
06/16/2005,05:38,1207.75,1207.75,1207.75,1207.75,1,0,1.00
06/16/2005,05:45,1207.50,1207.50,1207.50,1207.50,0,2,2.00
06/16/2005,05:47,1207.75,1207.75,1207.75,1207.75,34,0,34.00
06/16/2005,05:56,1207.75,1207.75,1207.75,1207.75,4,0,4.00
06/16/2005,05:57,1208.00,1208.00,1208.00,1208.00,5,0,5.00
06/16/2005,05:59,1208.00,1208.00,1208.00,1208.00,34,0,34.00
06/16/2005,06:03,1208.00,1208.00,1208.00,1208.00,9,0,9.00
06/16/2005,06:05,1208.25,1208.25,1208.25,1208.25,2,0,2.00
06/16/2005,06:09,1208.25,1208.25,1208.25,1208.25,5,0,5.00
06/16/2005,06:17,1208.25,1208.25,1208.25,1208.25,13,0,13.00
06/16/2005,06:21,1208.25,1208.50,1208.25,1208.50,5,0,5.00
06/16/2005,06:22,1208.00,1208.00,1208.00,1208.00,0,3,3.00
06/16/2005,06:23,1208.25,1208.25,1208.25,1208.25,1,0,1.00
06/16/2005,06:28,1208.25,1208.25,1208.25,1208.25,8,0,8.00
06/16/2005,06:30,1208.00,1208.00,1208.00,1208.00,0,1,1.00
06/16/2005,06:35,1208.50,1208.50,1208.50,1208.50,2,0,2.00
06/16/2005,06:37,1208.00,1208.00,1208.00,1208.00,0,5,5.00
06/16/2005,06:38,1208.25,1208.25,1208.25,1208.25,16,0,16.00
06/16/2005,06:40,1208.50,1208.50,1208.50,1208.50,1,0,1.00
06/16/2005,06:43,1208.25,1208.25,1208.25,1208.25,0,6,6.00
06/16/2005,06:44,1208.00,1208.00,1208.00,1208.00,0,5,5.00
06/16/2005,06:46,1208.25,1208.25,1208.25,1208.25,1,0,1.00
06/16/2005,06:54,1208.00,1208.00,1207.75,1207.75,0,12,12.00
06/16/2005,07:00,1208.00,1208.00,1208.00,1208.00,1,0,1.00
06/16/2005,07:04,1208.00,1208.00,1208.00,1208.00,12,0,12.00
06/16/2005,07:05,1208.00,1208.00,1208.00,1208.00,10,0,10.00
06/16/2005,07:06,1207.75,1207.75,1207.75,1207.75,0,1,1.00
06/16/2005,07:07,1207.75,1207.75,1207.75,1207.75,0,1,1.00
06/16/2005,07:11,1207.75,1207.75,1207.75,1207.75,0,7,7.00
06/16/2005,07:12,1207.75,1207.75,1207.75,1207.75,0,1,1.00
06/16/2005,07:13,1207.50,1207.50,1207.50,1207.50,0,2,2.00
06/16/2005,07:16,1207.75,1207.75,1207.75,1207.75,5,0,5.00
06/16/2005,07:17,1207.50,1207.50,1207.25,1207.25,0,42,42.00
06/16/2005,07:21,1207.50,1207.50,1207.25,1207.50,20,73,93.00
06/16/2005,07:22,1207.75,1207.75,1207.75,1207.75,2,0,2.00
06/16/2005,07:23,1208.00,1208.00,1207.75,1207.75,1,1,2.00
06/16/2005,07:24,1207.75,1207.75,1207.75,1207.75,0,2,2.00
06/16/2005,07:25,1207.50,1207.50,1207.25,1207.25,0,8,8.00
06/16/2005,07:26,1207.00,1207.25,1207.00,1207.25,3,54,57.00
06/16/2005,07:28,1207.25,1207.25,1207.25,1207.25,3,0,3.00
06/16/2005,07:29,1207.25,1207.25,1207.25,1207.25,5,0,5.00
06/16/2005,07:31,1207.50,1207.50,1206.50,1206.50,6,11,17.00
06/16/2005,07:33,1206.75,1206.75,1206.75,1206.75,13,0,13.00
06/16/2005,07:36,1207.00,1207.00,1207.00,1207.00,1,0,1.00
06/16/2005,07:37,1206.75,1206.75,1206.75,1206.75,0,25,25.00
06/16/2005,07:38,1207.00,1207.00,1207.00,1207.00,50,0,50.00
06/16/2005,07:40,1207.00,1207.00,1207.00,1207.00,40,0,40.00
06/16/2005,07:41,1207.00,1207.00,1207.00,1207.00,10,0,10.00
06/16/2005,07:42,1207.25,1207.25,1207.25,1207.25,2,0,2.00
06/16/2005,07:44,1207.00,1207.00,1207.00,1207.00,0,5,5.00
06/16/2005,07:45,1207.00,1207.00,1207.00,1207.00,0,1,1.00
06/16/2005,07:47,1207.00,1207.00,1207.00,1207.00,0,20,20.00
06/16/2005,07:48,1207.25,1207.25,1207.25,1207.25,5,0,5.00
06/16/2005,07:50,1207.50,1207.50,1207.50,1207.50,35,0,35.00
06/16/2005,07:52,1207.75,1207.75,1207.75,1207.75,68,0,68.00
06/16/2005,07:57,1207.50,1207.50,1207.50,1207.50,0,20,20.00
06/16/2005,07:59,1207.75,1207.75,1207.75,1207.75,1,0,1.00
06/16/2005,08:01,1207.50,1207.50,1207.50,1207.50,0,2,2.00
06/16/2005,08:02,1207.50,1207.50,1207.50,1207.50,0,52,52.00
06/16/2005,08:05,1207.50,1207.50,1207.50,1207.50,0,1,1.00
06/16/2005,08:09,1207.75,1207.75,1207.75,1207.75,3,0,3.00
06/16/2005,08:11,1207.75,1207.75,1207.75,1207.75,25,0,25.00
06/16/2005,08:12,1207.50,1207.50,1207.50,1207.50,0,2,2.00
06/16/2005,08:14,1207.50,1207.50,1207.50,1207.50,0,5,5.00
06/16/2005,08:15,1207.50,1207.50,1207.50,1207.50,0,13,13.00
06/16/2005,08:16,1207.25,1207.25,1207.25,1207.25,0,1,1.00
06/16/2005,08:19,1207.50,1207.50,1207.50,1207.50,6,0,6.00
06/16/2005,08:20,1207.50,1207.50,1207.50,1207.50,1,0,1.00
06/16/2005,08:21,1207.25,1207.25,1207.25,1207.25,0,1,1.00
06/16/2005,08:23,1207.50,1207.50,1207.50,1207.50,70,0,70.00
06/16/2005,08:25,1207.50,1207.50,1207.50,1207.50,46,0,46.00
06/16/2005,08:27,1207.50,1207.75,1207.50,1207.50,4,1,5.00
06/16/2005,08:28,1207.50,1207.50,1207.50,1207.50,0,5,5.00
06/16/2005,08:29,1207.25,1207.25,1207.25,1207.25,0,1,1.00
06/16/2005,08:30,1207.25,1207.25,1207.00,1207.00,0,8,8.00
06/16/2005,08:31,1207.00,1207.00,1206.50,1206.75,12,31,43.00
06/16/2005,08:32,1206.50,1206.50,1205.75,1206.00,1,97,98.00
06/16/2005,08:33,1205.75,1206.00,1205.50,1205.50,40,61,101.00
06/16/2005,08:34,1205.25,1206.00,1205.25,1205.50,133,286,419.00
06/16/2005,08:35,1205.75,1206.00,1205.75,1205.75,27,27,54.00
06/16/2005,08:36,1206.00,1206.25,1206.00,1206.25,89,5,94.00
06/16/2005,08:37,1206.25,1207.00,1206.25,1207.00,465,0,465.00
06/16/2005,08:38,1206.75,1207.50,1206.50,1207.25,309,1088,1397.00
06/16/2005,08:39,1207.25,1207.25,1206.25,1206.25,21,108,129.00
06/16/2005,08:40,1206.25,1206.25,1205.75,1205.75,0,54,54.00
06/16/2005,08:41,1205.75,1206.25,1205.75,1206.25,180,3,183.00
06/16/2005,08:42,1206.50,1206.50,1206.25,1206.50,160,4,164.00
06/16/2005,08:43,1206.75,1206.75,1206.75,1206.75,24,0,24.00
06/16/2005,08:44,1206.75,1208.00,1206.75,1208.00,539,0,539.00
06/16/2005,08:45,1208.00,1208.00,1207.25,1207.50,135,296,431.00
06/16/2005,08:46,1207.50,1207.50,1207.25,1207.25,194,152,346.00
06/16/2005,08:47,1207.25,1207.50,1207.25,1207.50,86,28,114.00
06/16/2005,08:48,1208.00,1208.00,1207.75,1208.00,91,22,113.00
06/16/2005,08:49,1208.00,1208.00,1207.75,1208.00,172,1,173.00
06/16/2005,08:50,1208.00,1208.00,1207.50,1207.50,32,96,128.00
06/16/2005,08:51,1207.50,1207.75,1207.25,1207.50,23,114,137.00
06/16/2005,08:52,1207.25,1207.25,1206.75,1207.00,19,72,91.00
06/16/2005,08:53,1207.25,1207.50,1207.00,1207.25,164,13,177.00
06/16/2005,08:54,1207.25,1207.50,1207.25,1207.25,60,50,110.00
06/16/2005,08:55,1206.75,1207.00,1206.75,1207.00,74,2,76.00
06/16/2005,08:56,1207.00,1207.25,1207.00,1207.25,124,0,124.00
06/16/2005,08:57,1207.25,1207.25,1207.25,1207.25,12,0,12.00
06/16/2005,08:58,1207.00,1207.25,1206.75,1206.75,90,25,115.00
06/16/2005,08:59,1206.75,1207.00,1206.50,1207.00,70,14,84.00
06/16/2005,09:00,1206.75,1207.00,1206.75,1207.00,189,8,197.00
06/16/2005,09:01,1207.25,1207.75,1207.25,1207.50,71,82,153.00
06/16/2005,09:03,1207.75,1208.00,1207.75,1208.00,5,8,13.00
06/16/2005,09:04,1207.75,1208.25,1207.75,1208.00,608,76,684.00
06/16/2005,09:05,1208.00,1208.75,1208.00,1208.75,101,239,340.00
06/16/2005,09:06,1208.75,1208.75,1208.00,1208.00,81,43,124.00
06/16/2005,09:07,1208.00,1208.25,1208.00,1208.25,76,21,97.00
06/16/2005,09:08,1208.25,1209.50,1208.25,1209.00,1219,334,1553.00
06/16/2005,09:09,1209.00,1209.25,1208.75,1209.25,19,35,54.00
06/16/2005,09:10,1209.25,1209.50,1208.75,1208.75,57,140,197.00
06/16/2005,09:11,1208.50,1208.75,1208.00,1208.50,75,50,125.00
06/16/2005,09:12,1208.50,1209.00,1208.25,1209.00,7,2,9.00
06/16/2005,09:13,1208.75,1209.00,1208.75,1208.75,66,71,137.00
06/16/2005,09:14,1208.75,1208.75,1208.50,1208.50,0,9,9.00
06/16/2005,09:15,1208.50,1208.50,1208.50,1208.50,0,52,52.00
06/16/2005,09:16,1208.75,1208.75,1208.75,1208.75,1,0,1.00
06/16/2005,09:17,1208.75,1208.75,1208.75,1208.75,2,0,2.00
06/16/2005,09:18,1208.75,1208.75,1208.25,1208.50,35,121,156.00
06/16/2005,09:19,1208.50,1208.50,1208.50,1208.50,3,0,3.00
06/16/2005,09:20,1208.50,1208.75,1208.50,1208.50,38,15,53.00
06/16/2005,09:21,1208.50,1208.50,1208.25,1208.25,0,55,55.00
06/16/2005,09:22,1208.00,1208.25,1208.00,1208.00,1,7,8.00
06/16/2005,09:23,1208.25,1208.75,1208.25,1208.75,6,0,6.00
06/16/2005,09:24,1208.75,1208.75,1208.50,1208.50,54,87,141.00
06/16/2005,09:25,1208.50,1208.50,1208.50,1208.50,0,1,1.00
06/16/2005,09:26,1208.50,1208.50,1208.50,1208.50,0,39,39.00
06/16/2005,09:27,1208.50,1208.50,1208.50,1208.50,0,54,54.00
06/16/2005,09:28,1208.75,1208.75,1208.50,1208.75,26,1,27.00
06/16/2005,09:29,1208.75,1208.75,1208.75,1208.75,220,0,220.00
06/16/2005,09:30,1209.00,1209.50,1209.00,1209.50,506,0,506.00
06/16/2005,09:31,1209.25,1209.50,1209.00,1209.00,53,23,76.00
06/16/2005,09:32,1209.00,1209.25,1209.00,1209.25,1,15,16.00
06/16/2005,09:33,1209.25,1209.25,1208.75,1208.75,1,3,4.00
06/16/2005,09:34,1209.00,1209.25,1209.00,1209.25,95,0,95.00
06/16/2005,09:35,1209.00,1209.50,1209.00,1209.50,58,51,109.00
06/16/2005,09:36,1209.50,1209.75,1209.50,1209.50,622,87,709.00
06/16/2005,09:37,1209.75,1209.75,1209.50,1209.50,1,2,3.00
06/16/2005,09:38,1209.75,1210.00,1209.75,1209.75,51,26,77.00
06/16/2005,09:39,1210.00,1210.00,1209.75,1210.00,100,78,178.00
06/16/2005,09:40,1210.00,1210.50,1210.00,1210.25,154,10,164.00
06/16/2005,09:41,1210.00,1211.50,1210.00,1211.00,105,162,267.00
06/16/2005,09:42,1211.00,1211.75,1210.75,1211.75,138,145,283.00
06/16/2005,09:43,1211.25,1211.50,1211.25,1211.50,27,24,51.00
06/16/2005,09:44,1211.75,1211.75,1211.25,1211.75,60,27,87.00
06/16/2005,09:45,1212.00,1212.25,1211.75,1212.25,23,1,24.00
06/16/2005,09:46,1212.25,1212.25,1211.75,1212.25,61,40,101.00
06/16/2005,09:47,1212.00,1212.00,1212.00,1212.00,0,15,15.00
06/16/2005,09:48,1211.50,1212.00,1211.50,1212.00,42,5,47.00
06/16/2005,09:49,1212.00,1212.25,1212.00,1212.00,24,15,39.00
06/16/2005,09:50,1211.75,1211.75,1211.75,1211.75,0,1,1.00
06/16/2005,09:51,1211.25,1211.50,1211.00,1211.00,14,21,35.00
06/16/2005,09:52,1211.00,1211.25,1211.00,1211.00,50,14,64.00
06/16/2005,09:53,1211.00,1211.25,1211.00,1211.25,4,7,11.00
06/16/2005,09:54,1211.25,1211.50,1211.25,1211.25,13,50,63.00
06/16/2005,09:55,1211.25,1211.25,1211.00,1211.25,2,344,346.00
06/16/2005,09:56,1211.00,1211.25,1211.00,1211.25,20,2,22.00
06/16/2005,09:57,1211.00,1211.00,1211.00,1211.00,0,11,11.00
06/16/2005,09:58,1210.75,1210.75,1210.25,1210.25,0,30,30.00
06/16/2005,09:59,1210.50,1210.50,1210.25,1210.25,8,3,11.00
06/16/2005,10:00,1210.00,1210.50,1210.00,1210.50,73,56,129.00
06/16/2005,10:01,1210.50,1210.75,1210.50,1210.75,14,0,14.00
06/16/2005,10:02,1210.75,1210.75,1210.50,1210.50,1,305,306.00
06/16/2005,10:03,1210.50,1210.50,1210.50,1210.50,0,29,29.00
06/16/2005,10:04,1210.50,1210.75,1210.50,1210.75,2,256,258.00
06/16/2005,10:05,1210.75,1210.75,1210.75,1210.75,30,0,30.00
06/16/2005,10:06,1211.00,1211.00,1211.00,1211.00,3,0,3.00
06/16/2005,10:07,1211.00,1211.00,1211.00,1211.00,6,0,6.00
06/16/2005,10:08,1211.00,1211.00,1211.00,1211.00,2,0,2.00
06/16/2005,10:09,1210.75,1210.75,1210.75,1210.75,0,28,28.00
06/16/2005,10:10,1210.50,1210.50,1210.25,1210.50,20,10,30.00
06/16/2005,10:11,1210.50,1210.50,1210.00,1210.25,54,16,70.00
06/16/2005,10:12,1210.25,1210.50,1210.00,1210.00,12,5,17.00
06/16/2005,10:13,1210.00,1210.25,1210.00,1210.00,40,13,53.00
06/16/2005,10:14,1209.75,1209.75,1209.00,1209.25,52,122,174.00
06/16/2005,10:15,1209.00,1209.00,1209.00,1209.00,0,21,21.00
06/16/2005,10:17,1209.50,1209.50,1209.25,1209.25,7,1,8.00
06/16/2005,10:18,1209.75,1210.00,1209.75,1209.75,20,1,21.00
06/16/2005,10:19,1209.75,1209.75,1209.50,1209.50,0,19,19.00
06/16/2005,10:20,1209.25,1209.25,1209.25,1209.25,0,9,9.00
06/16/2005,10:21,1209.25,1209.50,1209.25,1209.50,30,3,33.00
06/16/2005,10:22,1209.25,1209.50,1209.25,1209.50,90,9,99.00
06/16/2005,10:23,1209.50,1209.50,1209.25,1209.50,7,20,27.00
06/16/2005,10:24,1209.25,1209.25,1209.25,1209.25,0,52,52.00
06/16/2005,10:25,1209.25,1209.50,1209.25,1209.50,77,38,115.00
06/16/2005,10:26,1209.50,1209.50,1209.50,1209.50,5,0,5.00
06/16/2005,10:27,1209.50,1209.50,1209.25,1209.25,20,21,41.00
06/16/2005,10:28,1209.50,1209.50,1209.25,1209.25,1,17,18.00
06/16/2005,10:29,1209.25,1209.25,1209.25,1209.25,0,20,20.00
06/16/2005,10:30,1209.00,1209.00,1209.00,1209.00,0,2,2.00
06/16/2005,10:31,1209.00,1209.25,1209.00,1209.25,23,6,29.00
06/16/2005,10:32,1209.50,1209.75,1209.50,1209.75,76,0,76.00
06/16/2005,10:33,1209.75,1209.75,1209.50,1209.50,71,2,73.00
06/16/2005,10:34,1209.75,1209.75,1209.75,1209.75,5,0,5.00
06/16/2005,10:35,1210.00,1210.25,1209.75,1209.75,70,4,74.00
06/16/2005,10:36,1209.75,1209.75,1209.75,1209.75,0,38,38.00
06/16/2005,10:37,1210.00,1210.00,1209.75,1209.75,1,55,56.00
06/16/2005,10:38,1209.75,1209.75,1209.75,1209.75,0,59,59.00
06/16/2005,10:39,1209.75,1209.75,1209.75,1209.75,0,23,23.00
06/16/2005,10:40,1209.75,1209.75,1209.75,1209.75,0,50,50.00
06/16/2005,10:43,1209.50,1209.50,1209.00,1209.00,20,82,102.00
06/16/2005,10:44,1209.50,1209.50,1209.50,1209.50,10,0,10.00
06/16/2005,10:45,1209.00,1209.00,1208.75,1209.00,155,44,199.00
06/16/2005,10:46,1209.00,1209.25,1209.00,1209.25,29,0,29.00
06/16/2005,10:47,1209.50,1209.75,1209.50,1209.75,108,0,108.00
06/16/2005,10:48,1209.75,1210.00,1209.75,1210.00,81,20,101.00
06/16/2005,10:49,1210.00,1210.00,1210.00,1210.00,1,0,1.00
06/16/2005,10:50,1210.00,1210.00,1210.00,1210.00,4,0,4.00
06/16/2005,10:51,1209.75,1209.75,1209.75,1209.75,0,11,11.00
06/16/2005,10:52,1209.75,1209.75,1209.75,1209.75,0,3,3.00
06/16/2005,10:53,1209.75,1209.75,1209.75,1209.75,0,1,1.00
06/16/2005,10:55,1209.75,1210.00,1209.75,1210.00,40,240,280.00
06/16/2005,10:56,1210.00,1210.75,1210.00,1210.50,8,2,10.00
06/16/2005,10:57,1210.25,1210.50,1210.25,1210.50,2,1,3.00
06/16/2005,10:58,1210.50,1210.50,1210.25,1210.50,50,1,51.00
06/16/2005,10:59,1210.50,1210.50,1210.25,1210.50,11,2,13.00
06/16/2005,11:00,1210.50,1210.50,1210.25,1210.50,2,35,37.00
06/16/2005,11:01,1210.50,1210.50,1209.50,1210.50,187,98,285.00
06/16/2005,11:02,1209.50,1209.75,1209.50,1209.75,56,75,131.00
06/16/2005,11:03,1210.00,1210.00,1210.00,1210.00,52,0,52.00
06/16/2005,11:04,1210.00,1210.00,1209.75,1209.75,20,42,62.00
06/16/2005,11:05,1209.75,1209.75,1209.50,1209.75,20,44,64.00
06/16/2005,11:06,1209.75,1209.75,1209.75,1209.75,2,0,2.00
06/16/2005,11:07,1209.50,1209.50,1209.50,1209.50,0,31,31.00
06/16/2005,11:08,1209.75,1209.75,1209.50,1209.50,1,7,8.00
06/16/2005,11:09,1209.50,1209.50,1209.50,1209.50,0,20,20.00
06/16/2005,11:10,1209.50,1209.50,1209.50,1209.50,0,1,1.00
06/16/2005,11:11,1209.50,1209.50,1207.50,1207.75,11,221,232.00
06/16/2005,11:12,1207.50,1207.75,1207.25,1207.25,46,231,277.00
06/16/2005,11:13,1207.25,1207.25,1206.75,1207.00,31,92,123.00
06/16/2005,11:14,1207.00,1207.50,1207.00,1207.50,67,5,72.00
06/16/2005,11:15,1207.75,1208.00,1207.75,1207.75,46,78,124.00
06/16/2005,11:16,1207.50,1208.00,1207.50,1207.50,18,5,23.00
06/16/2005,11:17,1207.50,1207.75,1207.50,1207.75,3,39,42.00
06/16/2005,11:18,1207.75,1207.75,1207.75,1207.75,2,0,2.00
06/16/2005,11:19,1207.75,1207.75,1207.25,1207.25,48,11,59.00
06/16/2005,11:20,1207.50,1208.50,1207.50,1208.50,16,0,16.00
06/16/2005,11:21,1208.75,1208.75,1208.25,1208.50,3,2,5.00
06/16/2005,11:22,1208.50,1208.50,1208.00,1208.00,1,5,6.00
06/16/2005,11:23,1208.00,1208.00,1208.00,1208.00,0,41,41.00
06/16/2005,11:24,1208.00,1208.00,1208.00,1208.00,0,70,70.00
06/16/2005,11:25,1208.00,1208.25,1208.00,1208.00,1,40,41.00
06/16/2005,11:26,1208.00,1208.25,1208.00,1208.25,21,11,32.00
06/16/2005,11:27,1208.25,1208.25,1208.25,1208.25,25,0,25.00
06/16/2005,11:29,1208.25,1208.25,1208.25,1208.25,1,0,1.00
06/16/2005,11:30,1208.00,1208.25,1208.00,1208.25,7,1,8.00
06/16/2005,11:32,1208.25,1208.25,1208.25,1208.25,75,0,75.00
06/16/2005,11:33,1208.50,1209.25,1208.50,1209.25,65,1,66.00
06/16/2005,11:34,1209.00,1209.00,1209.00,1209.00,0,74,74.00
06/16/2005,11:35,1208.75,1208.75,1208.50,1208.50,0,21,21.00
06/16/2005,11:36,1208.50,1209.00,1208.50,1209.00,1,30,31.00
06/16/2005,11:37,1209.00,1209.00,1209.00,1209.00,75,0,75.00
06/16/2005,11:38,1209.25,1209.25,1209.25,1209.25,31,0,31.00
06/16/2005,11:39,1209.25,1209.50,1209.25,1209.50,35,0,35.00
06/16/2005,11:40,1209.75,1210.50,1209.75,1210.00,85,140,225.00
06/16/2005,11:41,1210.00,1210.00,1209.50,1209.50,1,16,17.00
06/16/2005,11:43,1209.75,1209.75,1209.75,1209.75,1,0,1.00
06/16/2005,11:44,1209.75,1209.75,1209.75,1209.75,64,0,64.00
06/16/2005,11:45,1209.50,1209.50,1209.50,1209.50,0,21,21.00
06/16/2005,11:46,1209.25,1209.25,1209.25,1209.25,0,8,8.00
06/16/2005,11:47,1209.00,1209.25,1209.00,1209.25,1,100,101.00
06/16/2005,11:48,1209.00,1209.50,1209.00,1209.50,213,1,214.00
06/16/2005,11:49,1209.50,1209.50,1209.50,1209.50,22,0,22.00
06/16/2005,11:52,1209.25,1209.50,1209.25,1209.50,32,1,33.00
06/16/2005,11:53,1209.50,1209.50,1209.50,1209.50,1,0,1.00
06/16/2005,11:54,1209.50,1209.50,1209.50,1209.50,2,0,2.00
06/16/2005,11:56,1209.25,1209.25,1209.25,1209.25,0,2,2.00
06/16/2005,11:58,1209.50,1209.50,1209.50,1209.50,23,0,23.00
06/16/2005,11:59,1209.50,1209.50,1209.25,1209.25,2,12,14.00
06/16/2005,12:00,1209.25,1209.25,1209.25,1209.25,0,40,40.00
06/16/2005,12:01,1209.00,1209.00,1209.00,1209.00,0,10,10.00
06/16/2005,12:02,1209.25,1209.25,1209.00,1209.00,1,1,2.00
06/16/2005,12:04,1209.00,1209.00,1209.00,1209.00,0,105,105.00
06/16/2005,12:05,1209.50,1209.50,1209.50,1209.50,1,0,1.00
06/16/2005,12:06,1209.00,1209.00,1209.00,1209.00,0,50,50.00
06/16/2005,12:07,1209.00,1209.25,1209.00,1209.25,12,50,62.00
06/16/2005,12:08,1209.00,1209.00,1209.00,1209.00,0,1,1.00
06/16/2005,12:09,1209.00,1209.00,1209.00,1209.00,0,37,37.00
06/16/2005,12:10,1209.00,1209.00,1209.00,1209.00,0,5,5.00
06/16/2005,12:11,1209.00,1209.00,1209.00,1209.00,0,2,2.00
06/16/2005,12:12,1209.00,1209.00,1208.75,1208.75,0,52,52.00
06/16/2005,12:13,1208.75,1209.00,1208.75,1209.00,1,10,11.00
06/16/2005,12:14,1209.00,1209.25,1209.00,1209.25,58,0,58.00
06/16/2005,12:16,1209.00,1209.00,1209.00,1209.00,0,1,1.00
06/16/2005,12:18,1209.50,1209.75,1209.50,1209.75,5,0,5.00
06/16/2005,12:19,1209.75,1209.75,1209.50,1209.75,4,50,54.00
06/16/2005,12:22,1209.75,1209.75,1209.50,1209.50,5,41,46.00
06/16/2005,12:23,1209.75,1209.75,1209.75,1209.75,20,0,20.00
06/16/2005,12:26,1209.50,1209.50,1209.50,1209.50,0,3,3.00
06/16/2005,12:27,1209.00,1209.00,1209.00,1209.00,0,13,13.00
06/16/2005,12:28,1209.00,1209.00,1209.00,1209.00,0,202,202.00
06/16/2005,12:29,1209.00,1209.00,1209.00,1209.00,0,4,4.00
06/16/2005,12:30,1209.25,1209.50,1209.25,1209.50,2,0,2.00
06/16/2005,12:32,1209.50,1209.50,1209.50,1209.50,9,0,9.00
06/16/2005,12:33,1209.50,1209.50,1209.50,1209.50,21,0,21.00
06/16/2005,12:34,1210.00,1210.25,1210.00,1210.00,25,7,32.00
06/16/2005,12:35,1210.25,1210.50,1210.25,1210.25,26,29,55.00
06/16/2005,12:36,1210.25,1210.25,1210.25,1210.25,0,6,6.00
06/16/2005,12:37,1210.50,1210.75,1210.50,1210.50,6,83,89.00
06/16/2005,12:38,1210.50,1210.50,1210.00,1210.25,3,16,19.00
06/16/2005,12:39,1210.00,1210.00,1210.00,1210.00,0,41,41.00
06/16/2005,12:40,1210.25,1210.25,1210.00,1210.00,1,13,14.00
06/16/2005,12:42,1209.50,1210.00,1209.50,1209.50,5,5,10.00
06/16/2005,12:43,1209.50,1209.50,1209.50,1209.50,0,1,1.00
06/16/2005,12:45,1209.75,1210.00,1209.75,1210.00,4,0,4.00
06/16/2005,12:47,1210.00,1210.25,1209.75,1209.75,45,41,86.00
06/16/2005,12:49,1209.50,1209.50,1209.00,1209.25,2,25,27.00
06/16/2005,12:50,1209.00,1209.00,1209.00,1209.00,0,2,2.00
06/16/2005,12:51,1209.25,1209.25,1208.75,1208.75,20,120,140.00
06/16/2005,12:52,1208.50,1209.00,1208.50,1208.75,35,3,38.00
06/16/2005,12:53,1208.75,1208.75,1208.50,1208.75,3,3,6.00
06/16/2005,12:54,1208.50,1208.50,1208.25,1208.25,0,12,12.00
06/16/2005,12:55,1208.25,1208.50,1208.25,1208.25,37,9,46.00
06/16/2005,12:56,1208.00,1208.00,1208.00,1208.00,0,1,1.00
06/16/2005,12:57,1208.25,1208.50,1208.25,1208.25,5,1,6.00
06/16/2005,12:58,1208.75,1208.75,1208.75,1208.75,9,0,9.00
06/16/2005,13:00,1208.75,1208.75,1208.75,1208.75,1,0,1.00
06/16/2005,13:01,1209.00,1209.00,1209.00,1209.00,15,0,15.00
06/16/2005,13:02,1209.00,1209.00,1209.00,1209.00,2,0,2.00
06/16/2005,13:03,1208.75,1208.75,1208.75,1208.75,0,30,30.00
06/16/2005,13:05,1209.00,1209.25,1209.00,1209.25,83,0,83.00
06/16/2005,13:06,1209.50,1209.50,1209.25,1209.25,4,1,5.00
06/16/2005,13:07,1209.00,1209.00,1209.00,1209.00,0,52,52.00
06/16/2005,13:08,1209.50,1209.75,1209.50,1209.75,6,0,6.00
06/16/2005,13:09,1209.75,1209.75,1209.50,1209.75,43,2,45.00
06/16/2005,13:10,1209.25,1209.25,1209.00,1209.00,0,6,6.00
06/16/2005,13:12,1209.00,1209.00,1208.50,1208.75,1,9,10.00
06/16/2005,13:13,1208.75,1208.75,1208.75,1208.75,20,0,20.00
06/16/2005,13:14,1208.50,1208.50,1208.25,1208.50,51,20,71.00
06/16/2005,13:16,1208.50,1208.50,1208.50,1208.50,2,0,2.00
06/16/2005,13:17,1208.75,1208.75,1208.50,1208.50,4,1,5.00
06/16/2005,13:19,1208.25,1208.50,1207.75,1208.00,15,228,243.00
06/16/2005,13:20,1208.00,1208.00,1208.00,1208.00,5,0,5.00
06/16/2005,13:21,1207.75,1208.00,1207.75,1208.00,30,61,91.00
06/16/2005,13:22,1207.75,1208.00,1207.75,1208.00,1,8,9.00
06/16/2005,13:23,1208.50,1208.50,1208.00,1208.25,8,15,23.00
06/16/2005,13:24,1208.25,1208.25,1208.25,1208.25,1,0,1.00
06/16/2005,13:25,1208.25,1209.25,1208.25,1209.00,141,6,147.00
06/16/2005,13:26,1209.00,1209.00,1208.50,1208.75,13,104,117.00
06/16/2005,13:27,1208.75,1208.75,1208.50,1208.50,1,5,6.00
06/16/2005,13:28,1208.50,1208.50,1208.50,1208.50,0,2,2.00
06/16/2005,13:29,1208.50,1208.50,1208.50,1208.50,0,2,2.00
06/16/2005,13:30,1208.50,1208.50,1208.50,1208.50,0,5,5.00
06/16/2005,13:32,1208.50,1208.75,1208.50,1208.75,20,52,72.00
06/16/2005,13:34,1208.75,1209.25,1208.75,1209.25,22,0,22.00
06/16/2005,13:37,1209.00,1209.00,1209.00,1209.00,0,4,4.00
06/16/2005,13:38,1209.00,1209.00,1209.00,1209.00,0,7,7.00
06/16/2005,13:40,1208.75,1208.75,1208.75,1208.75,0,1,1.00
06/16/2005,13:41,1209.25,1209.25,1209.25,1209.25,6,0,6.00
06/16/2005,13:42,1209.25,1210.25,1209.25,1210.25,87,20,107.00
06/16/2005,13:43,1210.25,1210.25,1209.75,1209.75,1,213,214.00
06/16/2005,13:44,1209.75,1209.75,1209.75,1209.75,0,2,2.00
06/16/2005,13:45,1209.75,1209.75,1209.75,1209.75,0,1,1.00
06/16/2005,13:46,1209.50,1209.50,1209.50,1209.50,0,2,2.00
06/16/2005,13:48,1209.50,1210.25,1209.50,1210.25,136,1,137.00
06/16/2005,13:49,1210.50,1210.50,1210.00,1210.00,1,1,2.00
06/16/2005,13:50,1209.75,1209.75,1209.00,1209.50,5,21,26.00
06/16/2005,13:51,1210.25,1210.25,1210.25,1210.25,1,0,1.00
06/16/2005,13:52,1210.00,1210.00,1210.00,1210.00,0,2,2.00
06/16/2005,13:54,1210.00,1210.00,1210.00,1210.00,0,70,70.00
06/16/2005,13:55,1210.00,1210.25,1210.00,1210.25,7,8,15.00
06/16/2005,13:56,1210.75,1210.75,1210.50,1210.50,1,6,7.00
06/16/2005,13:57,1210.25,1210.25,1210.00,1210.00,0,22,22.00
06/16/2005,13:58,1210.00,1210.00,1210.00,1210.00,0,2,2.00
06/16/2005,13:59,1210.25,1210.25,1210.25,1210.25,1,0,1.00
06/16/2005,14:00,1210.25,1210.25,1210.25,1210.25,3,0,3.00
06/16/2005,14:01,1210.25,1210.50,1210.25,1210.50,101,0,101.00
06/16/2005,14:03,1210.25,1210.25,1210.25,1210.25,0,1,1.00
06/16/2005,14:04,1210.00,1210.75,1210.00,1210.75,78,1,79.00
06/16/2005,14:05,1210.75,1211.00,1210.75,1210.75,18,11,29.00
06/16/2005,14:06,1210.50,1210.50,1210.00,1210.25,2,129,131.00
06/16/2005,14:07,1210.00,1210.25,1209.75,1209.75,5,69,74.00
06/16/2005,14:08,1209.50,1210.00,1209.50,1210.00,17,23,40.00
06/16/2005,14:10,1210.25,1210.25,1210.25,1210.25,2,0,2.00
06/16/2005,14:11,1210.50,1210.50,1210.50,1210.50,3,0,3.00
06/16/2005,14:14,1210.50,1210.50,1210.50,1210.50,1,0,1.00
06/16/2005,14:15,1210.75,1211.00,1210.75,1211.00,7,0,7.00
06/16/2005,14:16,1210.75,1211.50,1210.75,1211.25,8,7,15.00
06/16/2005,14:17,1211.25,1211.25,1211.25,1211.25,0,2,2.00
06/16/2005,14:18,1211.00,1211.25,1211.00,1211.25,8,1,9.00
06/16/2005,14:19,1211.25,1211.25,1211.25,1211.25,1,0,1.00
06/16/2005,14:20,1211.25,1211.25,1210.75,1210.75,1,25,26.00
06/16/2005,14:21,1210.75,1210.75,1210.25,1210.75,1,10,11.00
06/16/2005,14:22,1211.00,1211.00,1210.75,1210.75,1,11,12.00
06/16/2005,14:23,1210.50,1211.00,1210.50,1211.00,1,3,4.00
06/16/2005,14:24,1211.00,1211.00,1210.50,1210.75,68,13,81.00
06/16/2005,14:26,1211.00,1211.00,1210.75,1210.75,1,9,10.00
06/16/2005,14:27,1210.75,1211.25,1210.75,1211.25,8,2,10.00
06/16/2005,14:28,1211.25,1211.50,1211.25,1211.50,78,0,78.00
06/16/2005,14:29,1211.25,1211.25,1211.00,1211.25,3,45,48.00
06/16/2005,14:30,1211.00,1211.00,1210.50,1210.50,0,25,25.00
06/16/2005,14:31,1211.00,1211.25,1211.00,1211.25,268,0,268.00
06/16/2005,14:32,1211.25,1211.25,1211.25,1211.25,222,0,222.00
06/16/2005,14:33,1211.50,1211.50,1211.25,1211.50,103,2,105.00
06/16/2005,14:34,1211.75,1211.75,1211.75,1211.75,9,0,9.00
06/16/2005,14:35,1211.75,1212.00,1211.50,1211.75,42,16,58.00
06/16/2005,14:36,1211.75,1211.75,1211.50,1211.50,3,4,7.00
06/16/2005,14:37,1211.50,1211.50,1211.50,1211.50,0,115,115.00
06/16/2005,14:39,1211.75,1211.75,1211.75,1211.75,1,0,1.00
06/16/2005,14:40,1211.50,1211.75,1211.50,1211.75,109,12,121.00
06/16/2005,14:41,1212.00,1212.00,1211.75,1211.75,2,152,154.00
06/16/2005,14:42,1211.50,1211.50,1211.25,1211.25,0,61,61.00
06/16/2005,14:43,1211.25,1211.25,1211.00,1211.00,2,14,16.00
06/16/2005,14:44,1211.50,1211.75,1211.25,1211.50,228,40,268.00
06/16/2005,14:45,1211.75,1211.75,1211.50,1211.75,305,2,307.00
06/16/2005,14:46,1211.50,1211.75,1211.50,1211.75,45,42,87.00
06/16/2005,14:47,1211.25,1211.75,1211.25,1211.75,110,53,163.00
06/16/2005,14:48,1211.50,1211.50,1211.50,1211.50,0,2,2.00
06/16/2005,14:49,1211.75,1212.00,1211.50,1211.75,11,2,13.00
06/16/2005,14:50,1212.00,1212.00,1211.50,1211.50,1,145,146.00
06/16/2005,14:51,1211.75,1212.00,1211.75,1212.00,246,0,246.00
06/16/2005,14:52,1212.25,1212.25,1212.25,1212.25,94,0,94.00
06/16/2005,14:53,1212.25,1212.25,1211.75,1211.75,11,57,68.00
06/16/2005,14:54,1211.50,1211.75,1211.50,1211.50,212,32,244.00
06/16/2005,14:55,1211.75,1211.75,1211.75,1211.75,5,0,5.00
06/16/2005,14:56,1211.75,1211.75,1211.75,1211.75,5,0,5.00
06/16/2005,14:57,1211.50,1211.50,1211.25,1211.25,0,69,69.00
06/16/2005,14:58,1211.25,1211.25,1211.00,1211.00,0,228,228.00
06/16/2005,14:59,1210.75,1210.75,1210.75,1210.75,0,20,20.00
06/16/2005,15:00,1211.00,1211.00,1210.75,1211.00,215,3,218.00
06/16/2005,15:01,1210.75,1210.75,1210.00,1210.00,5,122,127.00
06/16/2005,15:02,1210.25,1210.25,1210.00,1210.00,1,13,14.00
06/16/2005,15:03,1210.25,1210.25,1210.25,1210.25,10,0,10.00
06/16/2005,15:04,1210.25,1210.25,1210.25,1210.25,40,0,40.00
06/16/2005,15:05,1210.25,1210.25,1210.25,1210.25,39,0,39.00
06/16/2005,15:06,1210.25,1210.25,1210.25,1210.25,2,0,2.00
06/16/2005,15:07,1210.25,1210.25,1210.25,1210.25,6,0,6.00
06/16/2005,15:08,1210.25,1210.25,1210.00,1210.00,42,1,43.00
06/16/2005,15:09,1210.25,1210.25,1210.00,1210.00,1,2,3.00
06/16/2005,15:10,1210.25,1210.25,1210.00,1210.25,241,3,244.00
06/16/2005,15:11,1210.25,1210.25,1210.00,1210.00,13,134,147.00
06/16/2005,15:12,1209.75,1210.25,1209.75,1210.25,103,6,109.00
06/16/2005,15:13,1210.00,1210.25,1210.00,1210.25,114,2,116.00
06/16/2005,15:14,1210.50,1210.75,1210.25,1210.75,26,52,78.00
06/16/2005,15:15,1210.50,1210.75,1210.00,1210.25,2,78,80.00
06/16/2005,15:32,1210.50,1210.50,1210.50,1210.50,1,0,1.00
06/16/2005,15:34,1210.25,1210.25,1210.25,1210.25,0,1,1.00
06/16/2005,15:49,1210.00,1210.00,1210.00,1210.00,0,1,1.00
06/16/2005,17:01,1215.50,1215.50,1215.25,1215.50,101,26,127.00
06/16/2005,17:02,1215.50,1215.50,1215.25,1215.25,1,2,3.00
06/16/2005,17:03,1215.25,1215.50,1215.25,1215.50,2,1,3.00
06/16/2005,17:04,1215.50,1215.50,1215.50,1215.50,15,0,15.00
06/16/2005,17:08,1215.25,1215.25,1215.25,1215.25,0,2,2.00
06/16/2005,17:13,1215.25,1215.25,1215.25,1215.25,0,3,3.00
06/16/2005,17:14,1215.25,1215.50,1215.25,1215.50,1,14,15.00
06/16/2005,17:15,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,17:18,1215.50,1215.50,1215.50,1215.50,1,0,1.00
06/16/2005,17:20,1215.50,1215.50,1215.50,1215.50,12,0,12.00
06/16/2005,17:29,1215.50,1215.50,1215.50,1215.50,4,0,4.00
06/16/2005,17:32,1215.25,1215.25,1215.25,1215.25,0,14,14.00
06/16/2005,17:33,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,17:34,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,17:35,1215.25,1215.25,1215.25,1215.25,0,20,20.00
06/16/2005,17:38,1215.25,1215.25,1215.25,1215.25,0,3,3.00
06/16/2005,17:40,1215.25,1215.25,1215.25,1215.25,0,15,15.00
06/16/2005,17:42,1215.50,1215.50,1215.50,1215.50,1,0,1.00
06/16/2005,17:45,1215.50,1215.50,1215.50,1215.50,31,0,31.00
06/16/2005,17:47,1215.25,1215.25,1215.25,1215.25,0,3,3.00
06/16/2005,17:48,1215.25,1215.25,1215.25,1215.25,0,10,10.00
06/16/2005,17:55,1215.25,1215.25,1215.25,1215.25,0,2,2.00
06/16/2005,17:56,1215.50,1215.50,1215.50,1215.50,1,0,1.00
06/16/2005,17:57,1215.25,1215.25,1215.25,1215.25,0,75,75.00
06/16/2005,17:59,1215.50,1215.50,1215.50,1215.50,11,0,11.00
06/16/2005,18:02,1215.50,1215.50,1215.50,1215.50,2,0,2.00
06/16/2005,18:04,1215.50,1215.50,1215.50,1215.50,20,0,20.00
06/16/2005,18:06,1215.50,1215.50,1215.50,1215.50,10,0,10.00
06/16/2005,18:07,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,18:10,1215.50,1215.50,1215.50,1215.50,10,0,10.00
06/16/2005,18:18,1215.25,1215.50,1215.25,1215.50,1,1,2.00
06/16/2005,18:21,1215.50,1215.50,1215.25,1215.25,3,15,18.00
06/16/2005,18:23,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,18:26,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,18:32,1215.50,1215.50,1215.50,1215.50,1,0,1.00
06/16/2005,18:35,1215.50,1215.50,1215.50,1215.50,3,0,3.00
06/16/2005,18:37,1215.50,1215.50,1215.50,1215.50,11,0,11.00
06/16/2005,18:38,1215.50,1215.50,1215.50,1215.50,10,0,10.00
06/16/2005,18:39,1215.50,1215.50,1215.50,1215.50,53,0,53.00
06/16/2005,18:51,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,18:54,1215.25,1215.25,1215.25,1215.25,0,1,1.00
06/16/2005,18:55,1215.50,1215.50,1215.50,1215.50,17,0,17.00
06/16/2005,18:58,1215.50,1215.50,1215.50,1215.50,3,0,3.00
06/16/2005,18:59,1215.50,1215.50,1215.50,1215.50,1,0,1.00
06/16/2005,19:00,1215.50,1215.50,1215.50,1215.50,20,0,20.00
06/16/2005,19:02,1215.50,1215.50,1215.50,1215.50,2,0,2.00
06/16/2005,19:03,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,19:06,1215.75,1215.75,1215.75,1215.75,82,0,82.00
06/16/2005,19:13,1215.75,1215.75,1215.75,1215.75,100,0,100.00
06/16/2005,19:14,1215.75,1215.75,1215.75,1215.75,10,0,10.00
06/16/2005,19:18,1215.75,1215.75,1215.75,1215.75,30,0,30.00
06/16/2005,19:19,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,19:20,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,19:21,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/16/2005,19:22,1215.75,1215.75,1215.75,1215.75,10,0,10.00
06/16/2005,19:24,1215.75,1215.75,1215.75,1215.75,40,0,40.00
06/16/2005,19:25,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,19:26,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,19:27,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,19:28,1215.75,1215.75,1215.75,1215.75,7,0,7.00
06/16/2005,19:30,1215.75,1215.75,1215.75,1215.75,3,0,3.00
06/16/2005,19:34,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,19:39,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/16/2005,19:43,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,19:44,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,19:50,1215.50,1215.50,1215.50,1215.50,0,2,2.00
06/16/2005,19:51,1215.50,1215.75,1215.50,1215.75,18,2,20.00
06/16/2005,19:55,1215.75,1215.75,1215.75,1215.75,17,0,17.00
06/16/2005,19:56,1215.75,1215.75,1215.75,1215.75,7,0,7.00
06/16/2005,19:59,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,20:00,1215.50,1215.75,1215.50,1215.75,15,5,20.00
06/16/2005,20:03,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,20:04,1215.75,1215.75,1215.75,1215.75,25,0,25.00
06/16/2005,20:07,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,20:08,1216.00,1216.00,1216.00,1216.00,8,0,8.00
06/16/2005,20:10,1215.75,1215.75,1215.75,1215.75,0,4,4.00
06/16/2005,20:11,1215.75,1215.75,1215.75,1215.75,0,4,4.00
06/16/2005,20:14,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,20:15,1215.50,1215.50,1215.50,1215.50,0,12,12.00
06/16/2005,20:17,1215.75,1215.75,1215.50,1215.50,1,1,2.00
06/16/2005,20:18,1215.75,1215.75,1215.75,1215.75,11,0,11.00
06/16/2005,20:19,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,20:23,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,20:24,1215.75,1215.75,1215.50,1215.50,25,1,26.00
06/16/2005,20:27,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,20:28,1215.75,1215.75,1215.75,1215.75,10,0,10.00
06/16/2005,20:31,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,20:48,1215.75,1215.75,1215.75,1215.75,3,0,3.00
06/16/2005,20:49,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,20:50,1215.75,1215.75,1215.75,1215.75,27,0,27.00
06/16/2005,20:55,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/16/2005,20:57,1215.75,1215.75,1215.75,1215.75,23,0,23.00
06/16/2005,21:00,1215.75,1215.75,1215.50,1215.75,5,1,6.00
06/16/2005,21:02,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,21:03,1215.75,1215.75,1215.75,1215.75,5,0,5.00
06/16/2005,21:04,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,21:06,1215.75,1215.75,1215.75,1215.75,19,0,19.00
06/16/2005,21:08,1215.50,1215.50,1215.50,1215.50,0,24,24.00
06/16/2005,21:14,1215.50,1215.50,1215.50,1215.50,0,20,20.00
06/16/2005,21:16,1215.75,1215.75,1215.75,1215.75,25,0,25.00
06/16/2005,21:21,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,21:23,1215.50,1215.50,1215.50,1215.50,0,2,2.00
06/16/2005,21:27,1215.50,1215.50,1215.50,1215.50,0,10,10.00
06/16/2005,21:34,1215.75,1215.75,1215.75,1215.75,55,0,55.00
06/16/2005,21:39,1215.50,1215.75,1215.50,1215.75,1,5,6.00
06/16/2005,21:43,1215.75,1215.75,1215.75,1215.75,3,0,3.00
06/16/2005,21:55,1215.75,1215.75,1215.75,1215.75,5,0,5.00
06/16/2005,21:57,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,21:59,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,22:01,1215.75,1215.75,1215.75,1215.75,75,0,75.00
06/16/2005,22:04,1215.75,1215.75,1215.75,1215.75,25,0,25.00
06/16/2005,22:05,1215.75,1215.75,1215.75,1215.75,32,0,32.00
06/16/2005,22:07,1215.75,1215.75,1215.50,1215.50,1,1,2.00
06/16/2005,22:09,1215.50,1215.50,1215.50,1215.50,0,4,4.00
06/16/2005,22:10,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,22:11,1215.50,1215.50,1215.50,1215.50,0,9,9.00
06/16/2005,22:23,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,22:25,1215.75,1215.75,1215.75,1215.75,51,0,51.00
06/16/2005,22:27,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,22:30,1215.75,1215.75,1215.75,1215.75,10,0,10.00
06/16/2005,22:31,1215.75,1215.75,1215.75,1215.75,10,0,10.00
06/16/2005,22:34,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,22:35,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,22:47,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/16/2005,22:53,1216.00,1216.00,1216.00,1216.00,10,0,10.00
06/16/2005,22:57,1216.00,1216.00,1216.00,1216.00,50,0,50.00
06/16/2005,22:59,1216.00,1216.00,1216.00,1216.00,1,0,1.00
06/16/2005,23:00,1216.00,1216.00,1216.00,1216.00,36,0,36.00
06/16/2005,23:01,1216.00,1216.00,1216.00,1216.00,20,0,20.00
06/16/2005,23:05,1215.75,1215.75,1215.75,1215.75,0,2,2.00
06/16/2005,23:07,1215.75,1215.75,1215.75,1215.75,0,5,5.00
06/16/2005,23:08,1215.75,1215.75,1215.75,1215.75,0,3,3.00
06/16/2005,23:09,1216.00,1216.00,1216.00,1216.00,2,0,2.00
06/16/2005,23:12,1216.00,1216.00,1216.00,1216.00,1,0,1.00
06/16/2005,23:16,1216.00,1216.00,1216.00,1216.00,5,0,5.00
06/16/2005,23:17,1215.75,1215.75,1215.75,1215.75,0,11,11.00
06/16/2005,23:18,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/16/2005,23:21,1216.00,1216.00,1216.00,1216.00,20,0,20.00
06/16/2005,23:24,1215.75,1216.00,1215.75,1216.00,8,1,9.00
06/16/2005,23:26,1216.00,1216.00,1216.00,1216.00,1,0,1.00
06/16/2005,23:27,1216.00,1216.00,1216.00,1216.00,5,0,5.00
06/16/2005,23:30,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/16/2005,23:31,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/16/2005,23:34,1215.75,1215.75,1215.75,1215.75,0,66,66.00
06/16/2005,23:35,1215.75,1215.75,1215.75,1215.75,0,10,10.00
06/16/2005,23:40,1215.75,1215.75,1215.75,1215.75,0,9,9.00
06/16/2005,23:41,1215.75,1215.75,1215.75,1215.75,0,14,14.00
06/16/2005,23:42,1215.75,1215.75,1215.75,1215.75,0,5,5.00
06/16/2005,23:46,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/16/2005,23:48,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,23:50,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/16/2005,23:53,1215.75,1215.75,1215.75,1215.75,3,0,3.00
06/16/2005,23:54,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/16/2005,23:56,1215.75,1215.75,1215.75,1215.75,7,0,7.00
06/17/2005,00:04,1215.75,1215.75,1215.75,1215.75,18,0,18.00
06/17/2005,00:05,1215.75,1215.75,1215.75,1215.75,5,0,5.00
06/17/2005,00:09,1215.75,1215.75,1215.50,1215.50,2,3,5.00
06/17/2005,00:10,1215.50,1215.50,1215.50,1215.50,0,40,40.00
06/17/2005,00:11,1215.50,1215.50,1215.50,1215.50,0,22,22.00
06/17/2005,00:12,1215.50,1215.75,1215.50,1215.50,3,4,7.00
06/17/2005,00:16,1215.50,1215.50,1215.50,1215.50,0,2,2.00
06/17/2005,00:17,1215.50,1215.50,1215.50,1215.50,0,3,3.00
06/17/2005,00:25,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/17/2005,00:40,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/17/2005,00:42,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/17/2005,00:43,1215.75,1215.75,1215.75,1215.75,1,0,1.00
06/17/2005,00:44,1215.75,1215.75,1215.75,1215.75,25,0,25.00
06/17/2005,00:48,1215.75,1215.75,1215.75,1215.75,10,0,10.00
06/17/2005,00:54,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/17/2005,00:58,1216.00,1216.00,1216.00,1216.00,16,0,16.00
06/17/2005,01:01,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/17/2005,01:11,1216.00,1216.00,1216.00,1216.00,25,0,25.00
06/17/2005,01:16,1216.00,1216.00,1216.00,1216.00,64,0,64.00
06/17/2005,01:18,1216.00,1216.25,1216.00,1216.25,15,0,15.00
06/17/2005,01:21,1216.00,1216.00,1216.00,1216.00,0,16,16.00
06/17/2005,01:23,1216.25,1216.25,1216.25,1216.25,1,0,1.00
06/17/2005,01:32,1216.25,1216.25,1216.25,1216.25,6,0,6.00
06/17/2005,01:33,1216.25,1216.25,1216.25,1216.25,3,0,3.00
06/17/2005,01:35,1216.25,1216.25,1216.25,1216.25,2,0,2.00
06/17/2005,01:39,1216.25,1216.25,1216.25,1216.25,29,0,29.00
06/17/2005,01:40,1216.25,1216.25,1216.25,1216.25,2,0,2.00
06/17/2005,01:41,1216.25,1216.25,1216.25,1216.25,4,0,4.00
06/17/2005,01:42,1216.25,1216.25,1216.25,1216.25,34,0,34.00
06/17/2005,01:44,1216.25,1216.25,1216.25,1216.25,3,0,3.00
06/17/2005,01:45,1216.25,1216.25,1216.00,1216.00,22,2,24.00
06/17/2005,01:46,1216.00,1216.00,1216.00,1216.00,0,29,29.00
06/17/2005,01:47,1216.00,1216.50,1216.00,1216.50,74,4,78.00
06/17/2005,01:48,1216.25,1216.50,1216.25,1216.50,31,7,38.00
06/17/2005,01:49,1216.25,1216.25,1216.00,1216.00,4,12,16.00
06/17/2005,01:50,1216.25,1216.25,1216.25,1216.25,63,0,63.00
06/17/2005,01:51,1216.25,1216.25,1216.25,1216.25,20,0,20.00
06/17/2005,01:52,1216.25,1216.25,1216.25,1216.25,22,0,22.00
06/17/2005,01:53,1216.25,1216.50,1216.00,1216.50,26,2,28.00
06/17/2005,01:54,1216.25,1216.25,1216.25,1216.25,0,12,12.00
06/17/2005,01:55,1216.25,1216.25,1216.25,1216.25,0,5,5.00
06/17/2005,01:56,1216.50,1216.50,1216.25,1216.25,25,6,31.00
06/17/2005,01:57,1216.50,1216.50,1216.50,1216.50,1,0,1.00
06/17/2005,01:58,1216.50,1216.50,1216.50,1216.50,35,0,35.00
06/17/2005,01:59,1216.50,1216.50,1216.50,1216.50,25,0,25.00
06/17/2005,02:00,1216.25,1216.25,1216.25,1216.25,0,31,31.00
06/17/2005,02:01,1216.25,1216.25,1216.25,1216.25,0,115,115.00
06/17/2005,02:02,1216.25,1216.50,1216.00,1216.00,9,128,137.00
06/17/2005,02:03,1216.00,1216.00,1216.00,1216.00,0,25,25.00
06/17/2005,02:04,1216.00,1216.25,1216.00,1216.25,3,55,58.00
06/17/2005,02:05,1216.25,1216.25,1216.25,1216.25,86,0,86.00
06/17/2005,02:06,1216.25,1216.25,1216.25,1216.25,34,0,34.00
06/17/2005,02:07,1216.25,1216.25,1216.00,1216.00,1,53,54.00
06/17/2005,02:08,1216.00,1216.00,1216.00,1216.00,0,66,66.00
06/17/2005,02:09,1216.00,1216.00,1216.00,1216.00,0,72,72.00
06/17/2005,02:11,1216.00,1216.00,1216.00,1216.00,0,20,20.00
06/17/2005,02:12,1216.00,1216.00,1216.00,1216.00,0,20,20.00
06/17/2005,02:13,1215.75,1215.75,1215.75,1215.75,0,63,63.00
06/17/2005,02:14,1216.00,1216.00,1216.00,1216.00,16,0,16.00
06/17/2005,02:16,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/17/2005,02:17,1215.75,1215.75,1215.75,1215.75,0,2,2.00
06/17/2005,02:18,1216.00,1216.00,1215.75,1216.00,21,1,22.00
06/17/2005,02:19,1215.75,1215.75,1215.75,1215.75,0,8,8.00
06/17/2005,02:20,1216.00,1216.00,1216.00,1216.00,18,0,18.00
06/17/2005,02:21,1216.00,1216.00,1216.00,1216.00,5,0,5.00
06/17/2005,02:23,1216.00,1216.00,1216.00,1216.00,56,0,56.00
06/17/2005,02:24,1216.00,1216.00,1216.00,1216.00,25,0,25.00
06/17/2005,02:25,1216.00,1216.00,1216.00,1216.00,11,0,11.00
06/17/2005,02:26,1216.00,1216.00,1216.00,1216.00,39,0,39.00
06/17/2005,02:27,1216.00,1216.00,1216.00,1216.00,33,0,33.00
06/17/2005,02:29,1215.75,1216.00,1215.75,1216.00,3,48,51.00
06/17/2005,02:30,1216.00,1216.00,1215.75,1215.75,24,2,26.00
06/17/2005,02:32,1216.00,1216.00,1216.00,1216.00,19,0,19.00
06/17/2005,02:33,1216.00,1216.00,1216.00,1216.00,58,0,58.00
06/17/2005,02:36,1215.75,1215.75,1215.75,1215.75,0,3,3.00
06/17/2005,02:37,1215.75,1215.75,1215.75,1215.75,0,132,132.00
06/17/2005,02:38,1215.75,1215.75,1215.50,1215.50,0,11,11.00
06/17/2005,02:39,1215.75,1215.75,1215.75,1215.75,30,0,30.00
06/17/2005,02:40,1215.75,1215.75,1215.75,1215.75,2,0,2.00
06/17/2005,02:43,1215.75,1215.75,1215.75,1215.75,10,0,10.00
06/17/2005,02:46,1215.75,1215.75,1215.75,1215.75,31,0,31.00
06/17/2005,02:47,1215.75,1215.75,1215.75,1215.75,20,0,20.00
06/17/2005,02:48,1215.75,1215.75,1215.75,1215.75,13,0,13.00
06/17/2005,02:49,1215.75,1215.75,1215.75,1215.75,5,0,5.00
06/17/2005,02:50,1215.75,1215.75,1215.75,1215.75,3,0,3.00
06/17/2005,02:51,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/17/2005,02:52,1215.75,1215.75,1215.75,1215.75,21,0,21.00
06/17/2005,02:54,1215.50,1215.50,1215.50,1215.50,0,1,1.00
06/17/2005,02:56,1215.75,1215.75,1215.50,1215.75,10,36,46.00
06/17/2005,02:57,1215.75,1216.00,1215.75,1216.00,11,0,11.00
06/17/2005,02:58,1215.75,1216.00,1215.75,1216.00,74,1,75.00
06/17/2005,02:59,1216.00,1216.00,1216.00,1216.00,4,0,4.00
06/17/2005,03:01,1216.00,1216.00,1216.00,1216.00,24,0,24.00
06/17/2005,03:02,1216.00,1216.00,1215.75,1216.00,30,12,42.00
06/17/2005,03:03,1216.00,1216.00,1216.00,1216.00,6,0,6.00
06/17/2005,03:04,1216.00,1216.00,1216.00,1216.00,17,0,17.00
06/17/2005,03:09,1216.25,1216.25,1216.25,1216.25,93,0,93.00
06/17/2005,03:10,1216.25,1216.25,1216.25,1216.25,7,0,7.00
06/17/2005,03:11,1216.25,1216.25,1216.25,1216.25,3,0,3.00
06/17/2005,03:13,1216.25,1216.25,1216.25,1216.25,11,0,11.00
06/17/2005,03:15,1216.50,1216.50,1216.50,1216.50,15,0,15.00
06/17/2005,03:19,1216.25,1216.25,1216.25,1216.25,0,88,88.00
06/17/2005,03:20,1216.00,1216.00,1216.00,1216.00,0,1,1.00
06/17/2005,03:21,1216.00,1216.00,1216.00,1216.00,0,120,120.00
06/17/2005,03:22,1216.00,1216.25,1216.00,1216.25,123,13,136.00
06/17/2005,03:23,1216.25,1216.25,1216.25,1216.25,140,0,140.00
06/17/2005,03:24,1216.25,1216.25,1216.25,1216.25,1,0,1.00
06/17/2005,03:25,1216.00,1216.00,1216.00,1216.00,0,148,148.00
06/17/2005,03:26,1216.00,1216.00,1216.00,1216.00,0,105,105.00
06/17/2005,03:27,1216.00,1216.25,1216.00,1216.00,4,101,105.00
06/17/2005,03:28,1216.00,1216.00,1216.00,1216.00,0,1,1.00
06/17/2005,03:29,1216.00,1216.00,1216.00,1216.00,0,53,53.00
06/17/2005,03:30,1216.00,1216.00,1216.00,1216.00,0,45,45.00
06/17/2005,03:31,1216.00,1216.00,1216.00,1216.00,0,7,7.00
06/17/2005,03:32,1216.00,1216.00,1216.00,1216.00,0,59,59.00
06/17/2005,03:33,1216.00,1216.00,1216.00,1216.00,0,8,8.00
06/17/2005,03:34,1216.00,1216.00,1216.00,1216.00,0,15,15.00
06/17/2005,03:35,1216.00,1216.00,1215.75,1215.75,0,16,16.00
06/17/2005,03:37,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/17/2005,03:38,1216.00,1216.00,1216.00,1216.00,93,0,93.00
06/17/2005,03:40,1216.00,1216.00,1216.00,1216.00,34,0,34.00
06/17/2005,03:41,1216.00,1216.00,1216.00,1216.00,15,0,15.00
06/17/2005,03:42,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/17/2005,03:43,1216.00,1216.00,1215.75,1215.75,40,15,55.00
06/17/2005,03:48,1215.75,1215.75,1215.75,1215.75,0,10,10.00
06/17/2005,03:49,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/17/2005,03:50,1216.00,1216.00,1216.00,1216.00,101,0,101.00
06/17/2005,03:51,1216.00,1216.00,1216.00,1216.00,5,0,5.00
06/17/2005,03:52,1216.00,1216.00,1216.00,1216.00,30,0,30.00
06/17/2005,03:53,1216.00,1216.00,1216.00,1216.00,47,0,47.00
06/17/2005,03:55,1215.75,1216.00,1215.75,1216.00,228,3,231.00
06/17/2005,03:56,1216.25,1216.25,1216.25,1216.25,2,0,2.00
06/17/2005,03:57,1216.00,1216.00,1216.00,1216.00,0,10,10.00
06/17/2005,03:58,1216.00,1216.00,1216.00,1216.00,0,10,10.00
06/17/2005,03:59,1216.00,1216.00,1216.00,1216.00,0,3,3.00
06/17/2005,04:00,1216.25,1216.25,1216.25,1216.25,3,0,3.00
06/17/2005,04:01,1216.00,1216.00,1215.75,1216.00,1,125,126.00
06/17/2005,04:02,1216.00,1216.00,1215.75,1215.75,8,1,9.00
06/17/2005,04:03,1216.00,1216.00,1216.00,1216.00,74,0,74.00
06/17/2005,04:04,1216.00,1216.00,1216.00,1216.00,44,0,44.00
06/17/2005,04:05,1216.00,1216.00,1216.00,1216.00,50,0,50.00
06/17/2005,04:06,1216.00,1216.00,1216.00,1216.00,26,0,26.00
06/17/2005,04:07,1216.00,1216.00,1216.00,1216.00,24,0,24.00
06/17/2005,04:09,1215.75,1215.75,1215.75,1215.75,0,1,1.00
06/17/2005,04:10,1215.75,1215.75,1215.75,1215.75,0,225,225.00
06/17/2005,04:12,1215.75,1215.75,1215.75,1215.75,0,20,20.00
06/17/2005,04:13,1216.00,1216.00,1216.00,1216.00,3,0,3.00
06/17/2005,04:15,1215.75,1216.00,1215.75,1216.00,18,21,39.00
06/17/2005,04:16,1216.00,1216.00,1216.00,1216.00,87,0,87.00
06/17/2005,04:17,1216.25,1216.25,1216.25,1216.25,90,0,90.00
06/17/2005,04:18,1216.25,1216.25,1216.25,1216.25,36,0,36.00
06/17/2005,04:19,1216.50,1216.75,1216.50,1216.75,476,0,476.00
06/17/2005,04:20,1216.75,1217.25,1216.75,1217.00,229,2,231.00
06/17/2005,04:21,1217.00,1217.25,1217.00,1217.25,50,1,51.00
06/17/2005,04:22,1217.25,1217.25,1217.00,1217.00,5,92,97.00
06/17/2005,04:23,1217.00,1217.00,1217.00,1217.00,0,30,30.00
06/17/2005,04:24,1216.75,1217.00,1216.75,1217.00,6,1,7.00
06/17/2005,04:25,1217.00,1217.00,1217.00,1217.00,1,0,1.00
06/17/2005,04:26,1217.25,1217.25,1217.00,1217.25,193,13,206.00
06/17/2005,04:27,1217.25,1217.25,1216.75,1217.00,15,140,155.00
06/17/2005,04:28,1217.00,1217.25,1217.00,1217.25,29,3,32.00
06/17/2005,04:29,1217.25,1217.25,1217.25,1217.25,79,0,79.00
06/17/2005,04:30,1217.25,1217.50,1217.25,1217.50,18,0,18.00
06/17/2005,04:31,1217.50,1217.50,1217.50,1217.50,30,0,30.00
06/17/2005,04:32,1217.50,1217.75,1217.50,1217.75,239,0,239.00
06/17/2005,04:33,1217.75,1218.50,1217.50,1218.25,1250,24,1274.00
06/17/2005,04:34,1218.25,1218.50,1218.25,1218.25,83,18,101.00
06/17/2005,04:35,1218.50,1218.50,1218.25,1218.25,51,42,93.00
06/17/2005,04:36,1218.00,1218.00,1217.50,1217.50,2,419,421.00
06/17/2005,04:37,1217.75,1217.75,1217.75,1217.75,56,0,56.00
06/17/2005,04:38,1217.75,1218.25,1217.75,1218.00,104,1,105.00
06/17/2005,04:39,1218.00,1218.25,1218.00,1218.25,240,37,277.00
06/17/2005,04:40,1218.25,1218.25,1217.75,1217.75,5,29,34.00
06/17/2005,04:42,1218.00,1218.00,1218.00,1218.00,10,0,10.00
06/17/2005,04:43,1217.75,1217.75,1217.75,1217.75,0,1,1.00
06/17/2005,04:44,1217.75,1217.75,1217.75,1217.75,0,41,41.00
06/17/2005,04:45,1217.75,1217.75,1217.75,1217.75,0,2,2.00
06/17/2005,04:46,1217.75,1218.00,1217.75,1218.00,22,46,68.00
06/17/2005,04:47,1218.00,1218.00,1218.00,1218.00,30,0,30.00
06/17/2005,04:48,1217.75,1218.00,1217.75,1218.00,167,165,332.00
06/17/2005,04:49,1217.75,1218.00,1217.75,1218.00,30,162,192.00
06/17/2005,04:50,1217.75,1218.00,1217.75,1217.75,3,15,18.00
06/17/2005,04:51,1217.75,1218.50,1217.75,1218.50,280,1,281.00
06/17/2005,04:52,1218.25,1218.50,1218.25,1218.50,291,116,407.00
06/17/2005,04:53,1218.50,1218.75,1218.50,1218.50,208,13,221.00
06/17/2005,04:54,1218.50,1218.75,1218.50,1218.50,63,15,78.00
06/17/2005,04:55,1218.50,1218.75,1218.50,1218.75,225,11,236.00
06/17/2005,04:56,1218.75,1218.75,1218.25,1218.50,187,131,318.00
06/17/2005,04:57,1218.25,1218.50,1218.25,1218.25,6,269,275.00
06/17/2005,04:58,1218.25,1218.75,1218.25,1218.50,115,105,220.00
06/17/2005,04:59,1218.50,1218.50,1218.50,1218.50,0,121,121.00
06/17/2005,05:00,1218.50,1218.50,1218.25,1218.25,0,53,53.00
06/17/2005,05:01,1218.50,1218.50,1218.50,1218.50,160,0,160.00
06/17/2005,05:02,1218.50,1218.50,1218.50,1218.50,227,0,227.00
06/17/2005,05:03,1218.25,1218.25,1218.25,1218.25,0,29,29.00
06/17/2005,05:04,1218.25,1218.25,1218.25,1218.25,0,4,4.00
06/17/2005,05:05,1218.50,1218.50,1218.50,1218.50,6,0,6.00
06/17/2005,05:07,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/17/2005,05:08,1218.25,1218.25,1218.25,1218.25,0,53,53.00
06/17/2005,05:09,1218.25,1218.25,1218.25,1218.25,0,20,20.00
06/17/2005,05:10,1218.50,1218.50,1218.50,1218.50,213,0,213.00
06/17/2005,05:11,1218.75,1218.75,1218.50,1218.75,145,50,195.00
06/17/2005,05:12,1218.75,1218.75,1218.50,1218.75,44,1,45.00
06/17/2005,05:13,1218.75,1218.75,1218.75,1218.75,205,0,205.00
06/17/2005,05:14,1218.75,1218.75,1218.75,1218.75,5,0,5.00
06/17/2005,05:15,1218.75,1218.75,1218.50,1218.75,30,3,33.00
06/17/2005,05:16,1218.50,1218.75,1218.50,1218.75,22,6,28.00
06/17/2005,05:17,1218.75,1218.75,1218.75,1218.75,127,0,127.00
06/17/2005,05:18,1218.75,1218.75,1218.75,1218.75,27,0,27.00
06/17/2005,05:19,1219.00,1219.00,1219.00,1219.00,85,0,85.00
06/17/2005,05:20,1218.75,1218.75,1218.50,1218.50,0,172,172.00
06/17/2005,05:21,1218.50,1218.50,1218.50,1218.50,0,3,3.00
06/17/2005,05:22,1218.50,1218.75,1218.50,1218.75,117,4,121.00
06/17/2005,05:23,1218.75,1218.75,1218.75,1218.75,96,0,96.00
06/17/2005,05:24,1218.75,1218.75,1218.75,1218.75,6,0,6.00
06/17/2005,05:25,1218.75,1218.75,1218.50,1218.50,6,8,14.00
06/17/2005,05:26,1218.75,1218.75,1218.75,1218.75,42,0,42.00
06/17/2005,05:27,1218.50,1218.75,1218.50,1218.50,21,51,72.00
06/17/2005,05:28,1218.50,1218.50,1218.50,1218.50,0,1,1.00
06/17/2005,05:29,1218.50,1218.50,1218.50,1218.50,0,2,2.00
06/17/2005,05:30,1218.50,1218.50,1218.50,1218.50,0,14,14.00
06/17/2005,05:31,1218.50,1218.50,1218.50,1218.50,0,29,29.00
06/17/2005,05:32,1218.50,1218.50,1218.50,1218.50,0,11,11.00
06/17/2005,05:35,1218.50,1218.50,1218.50,1218.50,0,12,12.00
06/17/2005,05:36,1218.50,1218.50,1218.50,1218.50,0,12,12.00
06/17/2005,05:37,1218.50,1218.75,1218.50,1218.75,3,3,6.00
06/17/2005,05:38,1218.50,1218.75,1218.50,1218.75,150,9,159.00
06/17/2005,05:39,1218.50,1218.75,1218.50,1218.75,3,92,95.00
06/17/2005,05:40,1218.75,1218.75,1218.50,1218.75,27,25,52.00
06/17/2005,05:41,1218.75,1219.00,1218.50,1218.50,126,45,171.00
06/17/2005,05:42,1218.75,1219.00,1218.75,1218.75,85,43,128.00
06/17/2005,05:43,1218.75,1219.00,1218.75,1218.75,15,31,46.00
06/17/2005,05:44,1218.50,1218.75,1218.50,1218.50,35,4,39.00
06/17/2005,05:45,1218.75,1219.00,1218.75,1219.00,121,2,123.00
06/17/2005,05:46,1219.00,1219.00,1218.75,1219.00,256,17,273.00
06/17/2005,05:47,1218.75,1219.00,1218.75,1219.00,104,1,105.00
06/17/2005,05:48,1219.00,1219.25,1218.75,1218.75,18,115,133.00
06/17/2005,05:49,1218.75,1219.00,1218.75,1219.00,3,74,77.00
06/17/2005,05:50,1218.75,1218.75,1218.75,1218.75,0,7,7.00
06/17/2005,05:51,1219.00,1219.00,1218.75,1219.00,10,20,30.00
06/17/2005,05:52,1218.75,1218.75,1218.75,1218.75,0,1,1.00
06/17/2005,05:53,1218.75,1218.75,1218.50,1218.50,0,59,59.00
06/17/2005,05:54,1218.75,1218.75,1218.75,1218.75,28,0,28.00
06/17/2005,05:55,1218.75,1218.75,1218.75,1218.75,26,0,26.00
06/17/2005,05:56,1218.75,1218.75,1218.75,1218.75,16,0,16.00
06/17/2005,05:57,1218.75,1218.75,1218.50,1218.50,10,5,15.00
06/17/2005,05:58,1218.75,1218.75,1218.50,1218.50,4,171,175.00
06/17/2005,05:59,1218.50,1218.75,1218.50,1218.50,219,85,304.00
06/17/2005,06:00,1218.50,1218.50,1218.00,1218.25,45,402,447.00
06/17/2005,06:01,1218.25,1218.25,1218.00,1218.25,45,4,49.00
06/17/2005,06:02,1218.25,1218.50,1218.00,1218.00,2,234,236.00
06/17/2005,06:03,1218.00,1218.25,1218.00,1218.00,3,112,115.00
06/17/2005,06:04,1218.00,1218.50,1218.00,1218.25,93,64,157.00
06/17/2005,06:05,1218.50,1218.75,1218.50,1218.50,68,15,83.00
06/17/2005,06:06,1218.75,1218.75,1218.50,1218.50,10,54,64.00
06/17/2005,06:07,1218.25,1218.50,1218.25,1218.50,1,7,8.00
06/17/2005,06:08,1218.25,1218.50,1218.25,1218.50,2,94,96.00
06/17/2005,06:09,1218.50,1218.50,1218.50,1218.50,3,0,3.00
06/17/2005,06:10,1218.50,1218.50,1218.50,1218.50,2,0,2.00
06/17/2005,06:11,1218.25,1218.25,1218.25,1218.25,0,56,56.00
06/17/2005,06:12,1218.25,1218.50,1218.25,1218.25,1,35,36.00
06/17/2005,06:13,1218.50,1218.50,1218.50,1218.50,118,0,118.00
06/17/2005,06:14,1218.50,1218.50,1218.50,1218.50,53,0,53.00
06/17/2005,06:15,1218.50,1218.50,1218.50,1218.50,6,0,6.00
06/17/2005,06:17,1218.50,1218.50,1218.50,1218.50,72,0,72.00
06/17/2005,06:18,1218.50,1218.50,1218.25,1218.25,3,1,4.00
06/17/2005,06:19,1218.50,1218.50,1218.50,1218.50,24,0,24.00
06/17/2005,06:20,1218.50,1218.50,1218.50,1218.50,34,0,34.00
06/17/2005,06:21,1218.50,1218.50,1218.50,1218.50,54,0,54.00
06/17/2005,06:23,1218.50,1218.50,1218.50,1218.50,67,0,67.00
06/17/2005,06:24,1218.50,1218.75,1218.50,1218.75,11,0,11.00
06/17/2005,06:25,1218.50,1218.50,1218.50,1218.50,0,5,5.00
06/17/2005,06:26,1218.50,1218.50,1218.50,1218.50,0,116,116.00
06/17/2005,06:27,1218.50,1218.50,1218.50,1218.50,0,8,8.00
06/17/2005,06:28,1218.75,1218.75,1218.50,1218.50,27,10,37.00
06/17/2005,06:29,1218.50,1218.50,1218.50,1218.50,0,2,2.00
06/17/2005,06:30,1218.50,1218.50,1218.50,1218.50,0,2,2.00
06/17/2005,06:31,1218.75,1218.75,1218.50,1218.50,1,1,2.00
06/17/2005,06:32,1218.75,1218.75,1218.75,1218.75,2,0,2.00
06/17/2005,06:33,1218.75,1218.75,1218.50,1218.75,31,1,32.00
06/17/2005,06:34,1218.75,1218.75,1218.75,1218.75,199,0,199.00
06/17/2005,06:35,1219.00,1219.00,1219.00,1219.00,41,0,41.00
06/17/2005,06:36,1219.00,1219.00,1219.00,1219.00,4,0,4.00
06/17/2005,06:37,1218.75,1218.75,1218.75,1218.75,0,6,6.00
06/17/2005,06:38,1218.75,1219.25,1218.75,1219.25,443,11,454.00
06/17/2005,06:39,1219.00,1219.25,1219.00,1219.25,387,2,389.00
06/17/2005,06:40,1219.00,1219.25,1219.00,1219.00,1,242,243.00
06/17/2005,06:41,1219.00,1219.25,1219.00,1219.00,10,91,101.00
06/17/2005,06:42,1219.00,1219.25,1219.00,1219.00,101,7,108.00
06/17/2005,06:43,1219.00,1219.25,1219.00,1219.00,53,8,61.00
06/17/2005,06:44,1219.25,1219.25,1219.00,1219.25,149,10,159.00
06/17/2005,06:45,1219.25,1219.25,1219.00,1219.00,284,2,286.00
06/17/2005,06:46,1219.25,1219.25,1219.00,1219.00,6,7,13.00
06/17/2005,06:47,1219.25,1219.25,1219.00,1219.00,150,9,159.00
06/17/2005,06:48,1219.00,1219.00,1219.00,1219.00,0,17,17.00
06/17/2005,06:49,1219.25,1219.25,1219.00,1219.00,2,18,20.00
06/17/2005,06:50,1219.00,1219.25,1219.00,1219.00,2,23,25.00
06/17/2005,06:51,1219.00,1219.25,1219.00,1219.25,199,34,233.00
06/17/2005,06:52,1219.00,1219.00,1219.00,1219.00,0,149,149.00
06/17/2005,06:53,1219.00,1219.00,1219.00,1219.00,0,51,51.00
06/17/2005,06:54,1219.00,1219.00,1218.75,1218.75,0,34,34.00
06/17/2005,06:55,1218.75,1219.00,1218.75,1218.75,16,3,19.00
06/17/2005,06:56,1219.00,1219.00,1219.00,1219.00,168,0,168.00
06/17/2005,06:57,1219.00,1219.00,1218.75,1218.75,23,6,29.00
06/17/2005,06:58,1218.75,1218.75,1218.75,1218.75,0,3,3.00
06/17/2005,06:59,1218.75,1219.00,1218.75,1219.00,58,3,61.00
06/17/2005,07:00,1219.00,1219.00,1219.00,1219.00,53,0,53.00
06/17/2005,07:01,1219.00,1219.00,1219.00,1219.00,180,0,180.00
06/17/2005,07:02,1218.75,1218.75,1218.75,1218.75,0,86,86.00
06/17/2005,07:03,1218.75,1219.00,1218.75,1219.00,181,1,182.00
06/17/2005,07:04,1219.00,1219.25,1218.75,1218.75,175,48,223.00
06/17/2005,07:05,1218.75,1219.00,1218.75,1219.00,80,1,81.00
06/17/2005,07:06,1219.00,1219.00,1218.75,1218.75,7,101,108.00
06/17/2005,07:07,1218.75,1219.00,1218.75,1218.75,6,4,10.00
06/17/2005,07:08,1218.75,1218.75,1218.75,1218.75,0,162,162.00
06/17/2005,07:09,1218.75,1219.00,1218.75,1219.00,354,57,411.00
06/17/2005,07:10,1218.75,1218.75,1218.75,1218.75,0,5,5.00
06/17/2005,07:11,1218.75,1218.75,1218.75,1218.75,0,16,16.00
06/17/2005,07:12,1218.75,1219.00,1218.75,1218.75,3,57,60.00
06/17/2005,07:13,1218.75,1218.75,1218.50,1218.75,46,101,147.00
06/17/2005,07:14,1218.50,1218.75,1218.50,1218.75,2,1,3.00
06/17/2005,07:15,1218.75,1218.75,1218.50,1218.50,67,50,117.00
06/17/2005,07:16,1218.75,1218.75,1218.50,1218.50,10,31,41.00
06/17/2005,07:17,1218.50,1218.75,1218.50,1218.50,2,9,11.00
06/17/2005,07:18,1218.75,1218.75,1218.75,1218.75,4,0,4.00
06/17/2005,07:19,1218.50,1218.50,1218.50,1218.50,0,229,229.00
06/17/2005,07:20,1218.50,1218.50,1218.25,1218.25,0,7,7.00
06/17/2005,07:21,1218.50,1218.50,1218.25,1218.25,7,81,88.00
06/17/2005,07:22,1218.50,1218.50,1218.25,1218.25,15,1,16.00
06/17/2005,07:23,1218.50,1218.50,1218.25,1218.25,4,175,179.00
06/17/2005,07:24,1218.50,1218.50,1218.25,1218.50,8,26,34.00
06/17/2005,07:25,1218.50,1218.50,1218.50,1218.50,42,0,42.00
06/17/2005,07:26,1218.50,1218.50,1218.25,1218.50,9,1,10.00
06/17/2005,07:27,1218.50,1218.50,1218.25,1218.50,26,12,38.00
06/17/2005,07:28,1218.25,1218.50,1218.25,1218.25,17,226,243.00
06/17/2005,07:29,1218.25,1218.50,1218.25,1218.25,5,14,19.00
06/17/2005,07:30,1218.50,1218.50,1218.25,1218.50,42,58,100.00
06/17/2005,07:31,1218.25,1218.50,1218.00,1218.50,442,378,820.00
06/17/2005,07:32,1218.50,1218.50,1218.50,1218.50,67,0,67.00
06/17/2005,07:33,1218.50,1218.50,1218.25,1218.25,131,330,461.00
06/17/2005,07:34,1218.25,1218.50,1218.25,1218.25,111,3,114.00
06/17/2005,07:35,1218.50,1218.75,1218.25,1218.25,250,82,332.00
06/17/2005,07:36,1218.50,1218.75,1218.25,1218.50,154,11,165.00
06/17/2005,07:37,1218.75,1218.75,1218.50,1218.50,9,29,38.00
06/17/2005,07:38,1218.50,1218.50,1218.50,1218.50,0,3,3.00
06/17/2005,07:39,1218.75,1218.75,1218.50,1218.50,11,19,30.00
06/17/2005,07:40,1218.75,1218.75,1218.50,1218.50,22,33,55.00
06/17/2005,07:41,1218.50,1218.75,1218.50,1218.50,5,5,10.00
06/17/2005,07:42,1218.50,1218.75,1218.25,1218.50,55,414,469.00
06/17/2005,07:43,1218.50,1218.50,1218.25,1218.50,51,3,54.00
06/17/2005,07:44,1218.50,1218.50,1218.00,1218.00,15,232,247.00
06/17/2005,07:45,1218.00,1218.25,1218.00,1218.00,56,8,64.00
06/17/2005,07:46,1218.00,1218.25,1218.00,1218.25,165,17,182.00
06/17/2005,07:47,1218.25,1218.25,1218.00,1218.25,21,1,22.00
06/17/2005,07:48,1218.00,1218.50,1218.00,1218.50,292,1,293.00
06/17/2005,07:49,1218.25,1218.50,1218.25,1218.25,301,29,330.00
06/17/2005,07:50,1218.50,1218.50,1218.25,1218.50,104,7,111.00
06/17/2005,07:51,1218.50,1218.50,1218.50,1218.50,433,0,433.00
06/17/2005,07:52,1218.50,1218.50,1218.25,1218.50,409,1,410.00
06/17/2005,07:53,1218.75,1218.75,1218.50,1218.50,1,251,252.00
06/17/2005,07:54,1218.50,1218.50,1218.50,1218.50,0,29,29.00
06/17/2005,07:55,1218.50,1218.75,1218.50,1218.75,3,1,4.00
06/17/2005,07:56,1218.75,1218.75,1218.50,1218.75,3,7,10.00
06/17/2005,07:57,1218.75,1218.75,1218.50,1218.50,3,1,4.00
06/17/2005,07:58,1218.75,1218.75,1218.50,1218.50,370,2,372.00
06/17/2005,07:59,1218.75,1218.75,1218.50,1218.75,445,27,472.00
06/17/2005,08:00,1218.75,1219.00,1218.75,1219.00,10,17,27.00
06/17/2005,08:01,1218.75,1219.75,1218.75,1219.50,2253,106,2359.00
06/17/2005,08:02,1219.50,1220.25,1219.25,1219.75,2363,576,2939.00
06/17/2005,08:03,1220.00,1220.00,1219.75,1220.00,527,245,772.00
06/17/2005,08:04,1219.75,1220.50,1219.75,1220.00,689,990,1679.00
06/17/2005,08:05,1220.00,1220.25,1219.75,1219.75,138,822,960.00
06/17/2005,08:06,1219.50,1219.75,1219.25,1219.25,182,428,610.00
06/17/2005,08:07,1219.50,1219.75,1219.25,1219.50,429,141,570.00
06/17/2005,08:08,1219.50,1219.50,1219.50,1219.50,234,0,234.00
06/17/2005,08:09,1219.50,1219.50,1219.25,1219.50,492,2,494.00
06/17/2005,08:10,1219.25,1219.50,1219.25,1219.50,230,14,244.00
06/17/2005,08:11,1219.50,1219.50,1219.25,1219.25,38,15,53.00
06/17/2005,08:12,1219.25,1219.75,1219.25,1219.50,592,85,677.00
06/17/2005,08:13,1219.50,1219.75,1219.50,1219.75,314,95,409.00
06/17/2005,08:14,1219.75,1219.75,1219.50,1219.50,1,176,177.00
06/17/2005,08:15,1219.50,1219.75,1219.50,1219.50,576,128,704.00
06/17/2005,08:16,1219.50,1220.00,1219.50,1219.75,587,76,663.00
06/17/2005,08:17,1220.00,1220.00,1219.75,1219.75,10,304,314.00
06/17/2005,08:18,1219.75,1220.00,1219.50,1219.50,3,466,469.00
06/17/2005,08:19,1219.50,1219.75,1219.50,1219.50,10,179,189.00
06/17/2005,08:20,1219.50,1219.75,1219.50,1219.50,360,57,417.00
06/17/2005,08:21,1219.75,1219.75,1219.75,1219.75,153,0,153.00
06/17/2005,08:22,1219.75,1220.25,1219.75,1220.00,1557,465,2022.00
06/17/2005,08:23,1220.25,1220.50,1220.00,1220.25,805,111,916.00
06/17/2005,08:24,1220.50,1220.50,1220.00,1220.00,681,503,1184.00
06/17/2005,08:25,1220.00,1220.75,1220.00,1220.50,1219,617,1836.00
06/17/2005,08:26,1220.50,1221.00,1220.25,1221.00,2300,654,2954.00
06/17/2005,08:27,1221.00,1221.75,1220.75,1221.25,4156,1988,6144.00
06/17/2005,08:28,1221.50,1222.00,1221.25,1222.00,2854,505,3359.00
06/17/2005,08:29,1222.00,1222.50,1221.50,1222.00,3155,2043,5198.00
06/17/2005,08:30,1222.25,1222.25,1221.00,1221.25,1520,2958,4478.00
06/17/2005,08:31,1221.50,1222.25,1221.25,1221.75,10467,4756,15223.00
06/17/2005,08:32,1221.75,1222.00,1221.50,1221.75,5438,6223,11661.00
06/17/2005,08:33,1221.75,1222.00,1221.25,1222.00,5082,1654,6736.00
06/17/2005,08:34,1221.75,1222.75,1221.75,1222.75,7390,5921,13311.00
06/17/2005,08:35,1222.75,1223.25,1222.50,1223.00,7193,3500,10693.00
06/17/2005,08:36,1223.25,1223.25,1222.50,1222.50,1327,4783,6110.00
06/17/2005,08:37,1222.50,1223.00,1222.25,1222.25,3742,3479,7221.00
06/17/2005,08:38,1222.25,1222.50,1221.75,1222.25,2851,4833,7684.00
06/17/2005,08:39,1222.25,1222.50,1222.00,1222.00,2149,1834,3983.00
06/17/2005,08:40,1222.00,1222.25,1221.75,1222.00,760,1053,1813.00
06/17/2005,08:41,1222.00,1222.50,1221.75,1222.25,1792,742,2534.00
06/17/2005,08:42,1222.25,1222.25,1221.50,1221.75,663,1987,2650.00
06/17/2005,08:43,1221.75,1222.00,1221.25,1221.25,752,1438,2190.00
06/17/2005,08:44,1221.25,1221.50,1221.00,1221.25,1376,2148,3524.00
06/17/2005,08:45,1221.25,1222.25,1221.00,1222.00,3400,1273,4673.00
06/17/2005,08:46,1221.75,1222.25,1221.50,1222.00,2001,1754,3755.00
06/17/2005,08:47,1222.00,1222.75,1221.50,1222.00,3413,3111,6524.00
06/17/2005,08:48,1222.25,1223.25,1221.75,1222.75,4519,2876,7395.00
06/17/2005,08:49,1222.75,1224.00,1222.25,1223.75,6539,2203,8742.00
06/17/2005,08:50,1223.75,1223.75,1223.00,1223.25,1096,2122,3218.00
06/17/2005,08:51,1223.25,1225.25,1223.00,1225.00,9305,5711,15016.00
06/17/2005,08:52,1225.00,1225.25,1224.00,1224.00,541,5143,5684.00
06/17/2005,08:53,1224.00,1224.25,1223.00,1223.25,2676,4407,7083.00
06/17/2005,08:54,1223.25,1223.25,1222.75,1222.75,1577,1737,3314.00
06/17/2005,08:55,1222.75,1223.00,1222.00,1222.00,741,3942,4683.00
06/17/2005,08:56,1222.00,1223.00,1222.00,1222.50,2211,2409,4620.00
06/17/2005,08:57,1222.25,1222.75,1221.75,1222.00,1035,3057,4092.00
06/17/2005,08:58,1222.00,1222.25,1221.50,1221.75,1698,2319,4017.00
06/17/2005,08:59,1221.50,1221.50,1220.75,1221.25,2032,4613,6645.00
06/17/2005,09:00,1221.25,1221.50,1221.00,1221.50,1064,728,1792.00
06/17/2005,09:01,1221.25,1222.00,1220.75,1221.75,2759,1661,4420.00
06/17/2005,09:02,1222.00,1222.25,1221.50,1221.75,1534,1282,2816.00
06/17/2005,09:03,1221.75,1222.00,1221.50,1221.50,321,849,1170.00
06/17/2005,09:04,1221.50,1221.75,1220.75,1221.25,993,2860,3853.00
06/17/2005,09:05,1221.25,1221.50,1220.50,1221.00,1932,3187,5119.00
06/17/2005,09:06,1220.75,1221.00,1220.00,1220.00,1865,4975,6840.00
06/17/2005,09:07,1220.25,1220.50,1220.00,1220.00,2356,2468,4824.00
06/17/2005,09:08,1220.25,1220.50,1219.75,1219.75,2962,2790,5752.00
06/17/2005,09:09,1219.75,1221.00,1219.75,1220.50,2547,1374,3921.00
06/17/2005,09:10,1220.25,1220.75,1220.25,1220.50,1136,271,1407.00
06/17/2005,09:11,1220.50,1220.75,1219.75,1220.50,1357,1767,3124.00
06/17/2005,09:12,1220.50,1221.50,1220.25,1221.25,2974,1555,4529.00
06/17/2005,09:13,1221.25,1221.75,1221.00,1221.75,2692,596,3288.00
06/17/2005,09:14,1221.50,1221.75,1220.75,1221.25,1362,2822,4184.00
06/17/2005,09:15,1221.25,1221.50,1221.00,1221.00,231,855,1086.00
06/17/2005,09:16,1221.00,1221.25,1220.25,1220.25,1753,2784,4537.00
06/17/2005,09:17,1220.50,1220.75,1220.00,1220.00,1324,1212,2536.00
06/17/2005,09:18,1220.25,1220.25,1219.00,1219.50,3658,6598,10256.00
06/17/2005,09:19,1219.50,1219.50,1218.50,1218.75,1418,4011,5429.00
06/17/2005,09:20,1218.75,1220.00,1218.50,1220.00,3692,720,4412.00
06/17/2005,09:21,1219.75,1220.25,1219.75,1220.25,1410,1644,3054.00
06/17/2005,09:22,1220.25,1221.25,1220.00,1220.50,5043,2717,7760.00
06/17/2005,09:23,1220.75,1220.75,1220.50,1220.75,205,182,387.00
06/17/2005,09:24,1220.75,1221.25,1220.50,1221.25,1883,213,2096.00
06/17/2005,09:25,1221.25,1221.75,1221.00,1221.75,2242,448,2690.00
06/17/2005,09:26,1221.75,1222.50,1221.50,1221.50,4217,3401,7618.00
06/17/2005,09:27,1221.50,1221.75,1221.00,1221.25,1167,1999,3166.00
06/17/2005,09:28,1221.25,1221.75,1221.00,1221.25,822,544,1366.00
06/17/2005,09:29,1221.25,1221.50,1220.75,1221.25,876,1754,2630.00
06/17/2005,09:30,1221.25,1221.50,1221.00,1221.50,165,192,357.00
06/17/2005,09:31,1221.25,1221.50,1221.00,1221.25,414,202,616.00
06/17/2005,09:32,1221.25,1222.25,1220.75,1221.50,4355,2487,6842.00
06/17/2005,09:33,1221.50,1222.00,1221.25,1221.50,995,1300,2295.00
06/17/2005,09:34,1221.50,1222.00,1221.50,1221.75,459,385,844.00
06/17/2005,09:35,1221.50,1222.00,1221.50,1222.00,232,839,1071.00
06/17/2005,09:36,1221.75,1222.75,1221.75,1222.75,3742,695,4437.00
06/17/2005,09:37,1223.00,1223.00,1222.50,1222.75,1963,1175,3138.00
06/17/2005,09:38,1222.75,1223.25,1222.50,1223.00,1637,901,2538.00
06/17/2005,09:39,1223.00,1223.50,1222.75,1222.75,1764,1952,3716.00
06/17/2005,09:40,1222.75,1223.00,1222.25,1222.25,300,1387,1687.00
06/17/2005,09:41,1222.25,1222.50,1222.00,1222.25,631,1626,2257.00
06/17/2005,09:42,1222.25,1222.50,1222.00,1222.50,468,205,673.00
06/17/2005,09:43,1222.25,1222.50,1222.00,1222.25,306,574,880.00
06/17/2005,09:44,1222.00,1222.25,1221.75,1222.00,461,776,1237.00
06/17/2005,09:45,1222.00,1222.25,1221.75,1222.25,502,196,698.00
06/17/2005,09:46,1222.00,1222.50,1221.50,1221.50,285,925,1210.00
06/17/2005,09:47,1221.50,1222.00,1221.25,1221.50,1399,1479,2878.00
06/17/2005,09:48,1221.50,1222.00,1221.25,1222.00,808,476,1284.00
06/17/2005,09:49,1221.75,1222.00,1221.50,1221.50,64,371,435.00
06/17/2005,09:50,1221.50,1221.75,1221.50,1221.50,38,512,550.00
06/17/2005,09:51,1221.75,1222.75,1221.25,1222.75,3822,772,4594.00
06/17/2005,09:52,1222.75,1223.00,1222.25,1222.50,775,1057,1832.00
06/17/2005,09:53,1222.50,1222.50,1221.25,1221.50,404,2255,2659.00
06/17/2005,09:54,1221.75,1222.00,1221.25,1221.75,2513,1936,4449.00
06/17/2005,09:55,1221.50,1221.75,1221.25,1221.50,644,686,1330.00
06/17/2005,09:56,1221.75,1222.00,1221.50,1221.75,145,478,623.00
06/17/2005,09:57,1221.75,1221.75,1220.75,1221.00,312,1879,2191.00
06/17/2005,09:58,1221.00,1221.25,1220.50,1220.75,480,1155,1635.00
06/17/2005,09:59,1220.75,1221.00,1220.50,1220.75,29,612,641.00
06/17/2005,10:00,1221.00,1221.25,1220.50,1221.00,1657,499,2156.00
06/17/2005,10:01,1221.00,1221.25,1220.75,1221.00,1002,564,1566.00
06/17/2005,10:02,1221.25,1221.25,1220.75,1220.75,236,170,406.00
06/17/2005,10:03,1221.00,1221.25,1220.75,1221.00,154,108,262.00
06/17/2005,10:04,1221.00,1221.25,1220.50,1221.00,366,440,806.00
06/17/2005,10:05,1221.00,1221.25,1220.00,1220.25,384,2071,2455.00
06/17/2005,10:06,1220.50,1220.75,1220.00,1220.00,654,1540,2194.00
06/17/2005,10:07,1220.00,1220.50,1220.00,1220.50,647,17,664.00
06/17/2005,10:08,1220.50,1220.75,1220.00,1220.25,283,608,891.00
06/17/2005,10:09,1220.00,1220.25,1219.75,1220.25,751,949,1700.00
06/17/2005,10:10,1220.25,1220.75,1220.25,1220.50,435,311,746.00
06/17/2005,10:11,1220.25,1220.75,1220.25,1220.50,182,229,411.00
06/17/2005,10:12,1220.50,1220.50,1220.25,1220.50,212,234,446.00
06/17/2005,10:13,1220.75,1220.75,1220.25,1220.25,16,247,263.00
06/17/2005,10:14,1220.25,1220.75,1220.25,1220.25,199,252,451.00
06/17/2005,10:15,1220.50,1220.50,1219.50,1219.50,365,2719,3084.00
06/17/2005,10:16,1219.50,1220.25,1219.50,1220.00,1179,295,1474.00
06/17/2005,10:17,1220.25,1220.25,1219.50,1219.50,133,935,1068.00
06/17/2005,10:18,1219.50,1219.75,1219.00,1219.50,955,1999,2954.00
06/17/2005,10:19,1219.25,1219.50,1219.00,1219.25,1351,1144,2495.00
06/17/2005,10:20,1219.50,1219.50,1219.00,1219.25,1296,673,1969.00
06/17/2005,10:21,1219.50,1219.50,1218.75,1219.25,648,2377,3025.00
06/17/2005,10:22,1219.25,1219.50,1218.75,1219.25,1109,1441,2550.00
06/17/2005,10:23,1219.25,1219.25,1219.00,1219.25,875,159,1034.00
06/17/2005,10:24,1219.00,1220.00,1219.00,1219.75,1419,357,1776.00
06/17/2005,10:25,1220.00,1220.00,1219.50,1220.00,1014,424,1438.00
06/17/2005,10:26,1219.75,1220.25,1219.50,1219.75,937,771,1708.00
06/17/2005,10:27,1219.75,1220.50,1219.50,1220.25,1224,397,1621.00
06/17/2005,10:28,1220.50,1220.50,1220.00,1220.25,154,617,771.00
06/17/2005,10:29,1220.25,1220.50,1220.00,1220.50,457,319,776.00
06/17/2005,10:30,1220.25,1220.50,1219.75,1220.00,232,680,912.00
06/17/2005,10:31,1219.75,1220.25,1219.75,1220.00,570,259,829.00
06/17/2005,10:32,1219.75,1220.00,1219.75,1219.75,54,532,586.00
06/17/2005,10:33,1219.50,1219.75,1219.25,1219.50,357,2014,2371.00
06/17/2005,10:34,1219.75,1219.75,1219.50,1219.75,99,203,302.00
06/17/2005,10:35,1219.75,1220.25,1219.50,1219.75,1075,914,1989.00
06/17/2005,10:36,1219.75,1220.00,1219.50,1220.00,577,141,718.00
06/17/2005,10:37,1220.25,1220.75,1220.00,1220.25,2432,1140,3572.00
06/17/2005,10:38,1220.00,1220.25,1219.50,1220.00,905,1617,2522.00
06/17/2005,10:39,1220.00,1220.00,1219.50,1219.75,397,577,974.00
06/17/2005,10:40,1219.50,1220.00,1219.00,1219.25,1118,2474,3592.00
06/17/2005,10:41,1219.25,1219.75,1218.75,1219.50,1618,1277,2895.00
06/17/2005,10:42,1219.50,1219.75,1219.25,1219.75,399,481,880.00
06/17/2005,10:43,1219.50,1219.50,1219.00,1219.25,774,1257,2031.00
06/17/2005,10:44,1219.25,1219.50,1219.00,1219.25,441,1388,1829.00
06/17/2005,10:45,1219.50,1219.50,1219.00,1219.25,318,431,749.00
06/17/2005,10:46,1219.50,1219.50,1219.00,1219.25,238,393,631.00
06/17/2005,10:47,1219.25,1220.00,1219.25,1220.00,1228,94,1322.00
06/17/2005,10:48,1220.00,1220.00,1219.00,1219.25,367,1528,1895.00
06/17/2005,10:49,1219.25,1219.50,1218.75,1219.00,924,1852,2776.00
06/17/2005,10:50,1219.00,1219.00,1218.00,1218.50,1974,3529,5503.00
06/17/2005,10:51,1218.25,1218.75,1218.25,1218.75,1437,651,2088.00
06/17/2005,10:52,1218.75,1218.75,1218.25,1218.50,499,911,1410.00
06/17/2005,10:53,1218.50,1218.75,1218.25,1218.50,207,579,786.00
06/17/2005,10:54,1218.50,1218.50,1218.00,1218.25,311,1305,1616.00
06/17/2005,10:55,1218.25,1219.00,1218.25,1219.00,1257,193,1450.00
06/17/2005,10:56,1219.00,1219.25,1218.75,1219.00,1411,770,2181.00
06/17/2005,10:57,1219.00,1219.25,1218.75,1219.00,701,236,937.00
06/17/2005,10:58,1219.00,1219.75,1219.00,1219.50,3371,1020,4391.00
06/17/2005,10:59,1219.50,1219.75,1219.25,1219.50,602,499,1101.00
06/17/2005,11:00,1219.25,1219.75,1219.25,1219.75,229,37,266.00
06/17/2005,11:01,1219.75,1220.00,1219.50,1219.75,949,1017,1966.00
06/17/2005,11:02,1219.75,1220.50,1219.75,1220.50,1839,262,2101.00
06/17/2005,11:03,1220.25,1220.25,1220.00,1220.25,289,483,772.00
06/17/2005,11:04,1220.25,1220.25,1219.75,1220.25,257,437,694.00
06/17/2005,11:05,1220.25,1220.25,1219.75,1220.00,20,161,181.00
06/17/2005,11:06,1219.75,1220.00,1219.75,1220.00,490,2,492.00
06/17/2005,11:07,1219.75,1219.75,1219.50,1219.75,251,661,912.00
06/17/2005,11:08,1219.75,1220.00,1219.50,1219.75,124,160,284.00
06/17/2005,11:09,1219.50,1219.75,1219.50,1219.75,43,16,59.00
06/17/2005,11:10,1219.75,1219.75,1219.50,1219.50,13,17,30.00
06/17/2005,11:11,1219.50,1219.75,1219.50,1219.75,12,105,117.00
06/17/2005,11:12,1219.50,1220.00,1219.50,1220.00,329,72,401.00
06/17/2005,11:13,1220.00,1220.00,1219.50,1219.75,54,177,231.00
06/17/2005,11:14,1219.50,1219.75,1219.50,1219.75,116,19,135.00
06/17/2005,11:15,1219.75,1220.00,1219.50,1219.75,141,8,149.00
06/17/2005,11:16,1219.75,1220.00,1219.75,1220.00,165,17,182.00
06/17/2005,11:17,1220.00,1220.00,1219.75,1219.75,54,27,81.00
06/17/2005,11:18,1220.00,1220.00,1219.75,1219.75,86,50,136.00
06/17/2005,11:19,1220.00,1220.00,1219.50,1219.75,178,252,430.00
06/17/2005,11:20,1219.75,1219.75,1219.50,1219.75,124,1,125.00
06/17/2005,11:21,1219.75,1220.00,1219.00,1219.25,179,1815,1994.00
06/17/2005,11:22,1219.25,1219.75,1219.00,1219.50,400,274,674.00
06/17/2005,11:23,1219.25,1219.75,1219.25,1219.75,208,140,348.00
06/17/2005,11:24,1219.50,1219.75,1219.25,1219.25,184,112,296.00
06/17/2005,11:25,1219.50,1219.75,1219.25,1219.50,293,474,767.00
06/17/2005,11:26,1219.50,1219.50,1219.00,1219.25,123,308,431.00
06/17/2005,11:27,1219.25,1219.25,1219.00,1219.25,57,281,338.00
06/17/2005,11:28,1219.00,1219.25,1218.75,1219.00,189,432,621.00
06/17/2005,11:29,1218.75,1219.25,1218.75,1219.25,394,119,513.00
06/17/2005,11:30,1219.00,1219.25,1219.00,1219.00,23,135,158.00
06/17/2005,11:31,1219.00,1219.75,1219.00,1219.25,468,324,792.00
06/17/2005,11:32,1219.25,1220.25,1219.25,1220.25,846,239,1085.00
06/17/2005,11:33,1220.00,1220.25,1219.75,1220.25,1122,501,1623.00
06/17/2005,11:34,1220.25,1220.25,1220.00,1220.25,96,44,140.00
06/17/2005,11:35,1220.25,1220.50,1219.50,1219.50,996,1837,2833.00
06/17/2005,11:36,1219.75,1220.00,1219.50,1219.75,361,379,740.00
06/17/2005,11:37,1219.75,1220.00,1219.75,1219.75,454,571,1025.00
06/17/2005,11:38,1219.75,1220.25,1219.75,1220.25,235,398,633.00
06/17/2005,11:39,1220.00,1220.25,1219.25,1220.00,1056,1107,2163.00
06/17/2005,11:40,1220.00,1220.50,1220.00,1220.25,653,427,1080.00
06/17/2005,11:41,1220.25,1220.25,1220.00,1220.25,62,48,110.00
06/17/2005,11:42,1220.00,1220.50,1220.00,1220.25,437,142,579.00
06/17/2005,11:43,1220.25,1220.50,1220.00,1220.25,798,307,1105.00
06/17/2005,11:44,1220.25,1220.50,1220.25,1220.50,214,47,261.00
06/17/2005,11:45,1220.50,1220.50,1220.25,1220.50,141,282,423.00
06/17/2005,11:46,1220.25,1220.50,1220.00,1220.00,282,290,572.00
06/17/2005,11:47,1220.00,1220.25,1219.75,1220.25,323,266,589.00
06/17/2005,11:48,1220.00,1220.50,1220.00,1220.00,384,282,666.00
06/17/2005,11:49,1220.00,1220.25,1220.00,1220.00,7,84,91.00
06/17/2005,11:50,1220.25,1220.25,1219.50,1220.00,182,752,934.00
06/17/2005,11:51,1219.75,1220.00,1219.75,1219.75,10,258,268.00
06/17/2005,11:52,1220.00,1220.25,1220.00,1220.25,616,2,618.00
06/17/2005,11:53,1220.25,1220.50,1220.00,1220.50,177,17,194.00
06/17/2005,11:54,1220.25,1220.50,1220.00,1220.25,67,48,115.00
06/17/2005,11:55,1220.50,1220.75,1220.25,1220.50,570,116,686.00
06/17/2005,11:56,1220.75,1220.75,1220.00,1220.25,138,256,394.00
06/17/2005,11:57,1220.25,1220.50,1220.00,1220.25,212,22,234.00
06/17/2005,11:58,1220.25,1220.50,1220.00,1220.25,256,222,478.00
06/17/2005,11:59,1220.25,1220.75,1220.25,1220.25,250,92,342.00
06/17/2005,12:00,1220.50,1220.50,1220.00,1220.25,14,266,280.00
06/17/2005,12:01,1220.25,1220.50,1220.25,1220.25,263,131,394.00
06/17/2005,12:02,1220.25,1220.25,1220.00,1220.00,134,207,341.00
06/17/2005,12:03,1220.25,1220.25,1220.00,1220.25,73,364,437.00
06/17/2005,12:04,1220.25,1220.25,1220.00,1220.00,18,62,80.00
06/17/2005,12:05,1220.00,1220.25,1219.75,1219.75,518,888,1406.00
06/17/2005,12:06,1220.00,1220.00,1219.75,1220.00,323,17,340.00
06/17/2005,12:07,1220.00,1220.25,1219.75,1220.00,144,242,386.00
06/17/2005,12:08,1219.75,1220.00,1219.75,1220.00,113,100,213.00
06/17/2005,12:09,1220.00,1220.50,1220.00,1220.25,100,179,279.00
06/17/2005,12:10,1220.00,1220.25,1220.00,1220.00,20,32,52.00
06/17/2005,12:11,1220.00,1220.25,1220.00,1220.00,82,117,199.00
06/17/2005,12:12,1220.25,1220.25,1220.00,1220.25,30,29,59.00
06/17/2005,12:13,1220.25,1220.25,1220.00,1220.25,245,141,386.00
06/17/2005,12:14,1220.50,1222.00,1220.50,1221.75,6730,1480,8210.00
06/17/2005,12:15,1222.00,1222.50,1221.50,1221.50,2311,2865,5176.00
06/17/2005,12:16,1221.75,1221.75,1221.50,1221.50,438,452,890.00
06/17/2005,12:17,1221.50,1222.00,1221.50,1221.75,928,702,1630.00
06/17/2005,12:18,1221.75,1222.00,1221.25,1221.25,61,590,651.00
06/17/2005,12:19,1221.50,1221.75,1221.25,1221.50,261,70,331.00
06/17/2005,12:20,1221.75,1221.75,1221.25,1221.50,41,209,250.00
06/17/2005,12:21,1221.50,1221.50,1221.25,1221.25,54,45,99.00
06/17/2005,12:22,1221.50,1221.75,1221.25,1221.25,259,116,375.00
06/17/2005,12:23,1221.50,1221.50,1221.00,1221.00,155,389,544.00
06/17/2005,12:24,1221.25,1221.50,1221.00,1221.25,243,78,321.00
06/17/2005,12:25,1221.25,1221.50,1221.00,1221.25,73,295,368.00
06/17/2005,12:26,1221.25,1221.25,1221.00,1221.25,56,102,158.00
06/17/2005,12:27,1221.25,1221.50,1221.00,1221.50,262,269,531.00
06/17/2005,12:28,1221.50,1221.50,1221.25,1221.50,84,744,828.00
06/17/2005,12:29,1221.25,1221.50,1221.25,1221.25,99,506,605.00
06/17/2005,12:30,1221.25,1221.25,1221.00,1221.25,19,223,242.00
06/17/2005,12:31,1221.25,1221.25,1221.00,1221.00,36,46,82.00
06/17/2005,12:32,1221.25,1221.50,1221.00,1221.50,267,87,354.00
06/17/2005,12:33,1221.25,1221.50,1220.75,1220.75,40,943,983.00
06/17/2005,12:34,1220.75,1221.00,1220.50,1220.75,346,710,1056.00
06/17/2005,12:35,1221.00,1221.25,1220.75,1221.25,705,26,731.00
06/17/2005,12:36,1221.25,1221.75,1221.25,1221.75,730,38,768.00
06/17/2005,12:37,1221.75,1222.00,1220.50,1220.50,830,2058,2888.00
06/17/2005,12:38,1220.75,1221.50,1220.50,1221.25,867,154,1021.00
06/17/2005,12:39,1221.25,1221.50,1221.00,1221.25,275,157,432.00
06/17/2005,12:40,1221.25,1221.50,1221.25,1221.25,237,65,302.00
06/17/2005,12:41,1221.50,1221.75,1221.25,1221.75,1238,592,1830.00
06/17/2005,12:42,1221.50,1221.50,1221.25,1221.50,124,275,399.00
06/17/2005,12:43,1221.50,1221.50,1221.25,1221.50,240,1,241.00
06/17/2005,12:44,1221.50,1221.75,1221.25,1221.50,191,32,223.00
06/17/2005,12:45,1221.50,1222.00,1221.50,1221.75,536,226,762.00
06/17/2005,12:46,1221.75,1221.75,1221.50,1221.50,107,2,109.00
06/17/2005,12:47,1221.75,1222.00,1221.50,1222.00,284,111,395.00
06/17/2005,12:48,1221.75,1222.00,1221.75,1221.75,12,543,555.00
06/17/2005,12:49,1221.75,1222.00,1221.50,1221.75,187,334,521.00
06/17/2005,12:50,1221.75,1221.75,1221.50,1221.75,151,25,176.00
06/17/2005,12:51,1221.75,1222.00,1221.50,1221.75,379,238,617.00
06/17/2005,12:52,1221.75,1222.00,1221.25,1221.75,966,522,1488.00
06/17/2005,12:53,1221.75,1222.00,1221.50,1221.75,197,318,515.00
06/17/2005,12:54,1221.75,1222.00,1221.50,1221.75,66,82,148.00
06/17/2005,12:55,1221.75,1222.50,1221.75,1222.50,2055,484,2539.00
06/17/2005,12:56,1222.50,1222.50,1222.00,1222.25,567,183,750.00
06/17/2005,12:57,1222.00,1222.25,1222.00,1222.25,84,38,122.00
06/17/2005,12:58,1222.00,1222.00,1221.75,1221.75,283,293,576.00
06/17/2005,12:59,1221.75,1222.25,1221.75,1222.00,371,248,619.00
06/17/2005,13:00,1222.00,1222.25,1221.75,1222.00,442,123,565.00
06/17/2005,13:01,1222.00,1222.25,1221.75,1222.00,100,394,494.00
06/17/2005,13:02,1222.00,1222.25,1221.75,1221.75,137,1041,1178.00
06/17/2005,13:03,1221.75,1222.00,1221.75,1221.75,95,21,116.00
06/17/2005,13:04,1222.00,1222.00,1221.75,1222.00,15,299,314.00
06/17/2005,13:05,1221.75,1222.00,1221.50,1221.75,96,783,879.00
06/17/2005,13:06,1221.75,1222.25,1221.75,1222.25,793,42,835.00
06/17/2005,13:07,1222.25,1222.50,1222.00,1222.25,282,316,598.00
06/17/2005,13:08,1222.00,1222.50,1222.00,1222.25,392,196,588.00
06/17/2005,13:09,1222.50,1223.00,1222.50,1223.00,2829,244,3073.00
06/17/2005,13:10,1222.75,1223.50,1222.75,1223.25,2461,1415,3876.00
06/17/2005,13:11,1223.00,1223.25,1222.75,1222.75,220,246,466.00
06/17/2005,13:12,1222.75,1223.00,1222.75,1222.75,50,580,630.00
06/17/2005,13:13,1222.75,1223.00,1222.25,1222.50,456,846,1302.00
06/17/2005,13:14,1222.50,1222.75,1222.25,1222.50,87,345,432.00
06/17/2005,13:15,1222.50,1222.75,1222.25,1222.50,234,122,356.00
06/17/2005,13:16,1222.75,1223.00,1222.50,1222.50,693,443,1136.00
06/17/2005,13:17,1222.75,1222.75,1222.25,1222.75,277,547,824.00
06/17/2005,13:18,1222.50,1222.75,1222.25,1222.50,148,417,565.00
06/17/2005,13:19,1222.50,1222.50,1222.25,1222.50,52,178,230.00
06/17/2005,13:20,1222.50,1222.75,1222.25,1222.50,360,52,412.00
06/17/2005,13:21,1222.75,1222.75,1222.50,1222.75,46,71,117.00
06/17/2005,13:22,1222.50,1222.75,1222.50,1222.50,19,141,160.00
06/17/2005,13:23,1222.50,1222.75,1222.50,1222.75,33,96,129.00
06/17/2005,13:24,1222.50,1222.75,1222.00,1222.25,119,716,835.00
06/17/2005,13:25,1222.25,1222.75,1222.25,1222.50,244,469,713.00
06/17/2005,13:26,1222.25,1222.75,1222.25,1222.75,279,32,311.00
06/17/2005,13:27,1222.75,1222.75,1222.25,1222.50,701,204,905.00
06/17/2005,13:28,1222.50,1222.75,1221.75,1221.75,284,1612,1896.00
06/17/2005,13:29,1221.75,1222.00,1221.25,1221.50,1703,3301,5004.00
06/17/2005,13:30,1221.75,1221.75,1221.25,1221.25,227,1251,1478.00
06/17/2005,13:31,1221.25,1221.50,1221.00,1221.25,1350,1585,2935.00
06/17/2005,13:32,1221.25,1221.25,1220.75,1221.00,447,1776,2223.00
06/17/2005,13:33,1221.00,1221.25,1220.75,1220.75,148,1031,1179.00
06/17/2005,13:34,1221.00,1221.25,1221.00,1221.00,330,473,803.00
06/17/2005,13:35,1221.25,1221.25,1221.00,1221.25,83,1471,1554.00
06/17/2005,13:36,1221.00,1221.25,1221.00,1221.25,442,308,750.00
06/17/2005,13:37,1221.00,1221.50,1221.00,1221.25,1047,111,1158.00
06/17/2005,13:38,1221.25,1221.50,1221.00,1221.00,139,556,695.00
06/17/2005,13:39,1221.25,1221.50,1221.00,1221.25,428,81,509.00
06/17/2005,13:40,1221.25,1221.50,1221.00,1221.25,61,147,208.00
06/17/2005,13:41,1221.25,1221.25,1221.00,1221.00,283,15,298.00
06/17/2005,13:42,1221.00,1221.25,1221.00,1221.25,73,57,130.00
06/17/2005,13:43,1221.25,1221.25,1220.75,1220.75,66,347,413.00
06/17/2005,13:44,1221.00,1221.00,1220.75,1221.00,409,107,516.00
06/17/2005,13:45,1221.00,1221.50,1220.75,1221.25,508,114,622.00
06/17/2005,13:46,1221.50,1221.50,1221.00,1221.25,95,453,548.00
06/17/2005,13:47,1221.25,1221.50,1221.00,1221.50,309,193,502.00
06/17/2005,13:48,1221.50,1221.50,1221.00,1221.00,51,226,277.00
06/17/2005,13:49,1221.00,1221.25,1221.00,1221.00,6,32,38.00
06/17/2005,13:50,1221.25,1221.25,1221.00,1221.25,222,31,253.00
06/17/2005,13:51,1221.00,1221.25,1220.50,1220.75,379,1421,1800.00
06/17/2005,13:52,1221.00,1221.50,1220.75,1221.00,773,617,1390.00
06/17/2005,13:53,1221.00,1221.25,1220.75,1220.75,63,686,749.00
06/17/2005,13:54,1220.75,1221.00,1220.50,1220.75,388,388,776.00
06/17/2005,13:55,1220.50,1220.75,1220.25,1220.25,210,1211,1421.00
06/17/2005,13:56,1220.25,1220.75,1220.25,1220.75,865,358,1223.00
06/17/2005,13:57,1220.75,1221.00,1220.50,1220.75,22,225,247.00
06/17/2005,13:58,1220.75,1220.75,1220.25,1220.25,350,781,1131.00
06/17/2005,13:59,1220.50,1220.75,1220.25,1220.50,312,62,374.00
06/17/2005,14:00,1220.50,1220.75,1220.50,1220.75,28,38,66.00
06/17/2005,14:01,1220.75,1221.00,1220.50,1221.00,546,260,806.00
06/17/2005,14:02,1221.00,1221.25,1220.75,1221.25,1092,37,1129.00
06/17/2005,14:03,1221.00,1221.50,1221.00,1221.50,887,50,937.00
06/17/2005,14:04,1221.50,1221.75,1221.25,1221.50,492,660,1152.00
06/17/2005,14:05,1221.50,1221.50,1221.00,1221.00,7,759,766.00
06/17/2005,14:06,1221.00,1221.25,1220.75,1220.75,33,194,227.00
06/17/2005,14:07,1220.75,1221.50,1220.75,1221.25,677,113,790.00
06/17/2005,14:08,1221.25,1222.00,1221.00,1221.50,1693,478,2171.00
06/17/2005,14:09,1221.50,1221.75,1221.50,1221.75,663,6,669.00
06/17/2005,14:10,1221.75,1222.00,1221.75,1221.75,241,641,882.00
06/17/2005,14:11,1221.50,1222.00,1221.50,1222.00,167,501,668.00
06/17/2005,14:12,1221.75,1221.75,1221.00,1221.00,472,1173,1645.00
06/17/2005,14:13,1221.00,1221.75,1221.00,1221.25,546,247,793.00
06/17/2005,14:14,1221.25,1221.50,1221.25,1221.25,8,36,44.00
06/17/2005,14:15,1221.25,1221.50,1221.25,1221.50,17,9,26.00
06/17/2005,14:16,1221.50,1221.75,1221.25,1221.25,546,233,779.00
06/17/2005,14:17,1221.50,1221.50,1221.25,1221.50,275,3,278.00
06/17/2005,14:18,1221.50,1221.75,1221.25,1221.50,183,145,328.00
06/17/2005,14:19,1221.50,1221.50,1221.25,1221.50,174,32,206.00
06/17/2005,14:20,1221.50,1222.75,1221.25,1222.75,2697,147,2844.00
06/17/2005,14:21,1222.50,1222.75,1221.75,1221.75,546,989,1535.00
06/17/2005,14:22,1221.75,1222.50,1221.75,1222.50,738,151,889.00
06/17/2005,14:23,1222.25,1222.50,1222.00,1222.25,166,281,447.00
06/17/2005,14:24,1222.00,1222.50,1222.00,1222.25,499,549,1048.00
06/17/2005,14:25,1222.25,1222.75,1222.25,1222.50,732,708,1440.00
06/17/2005,14:26,1222.50,1223.00,1222.25,1222.75,1325,91,1416.00
06/17/2005,14:27,1223.00,1223.00,1222.25,1222.50,322,439,761.00
06/17/2005,14:28,1222.75,1222.75,1222.25,1222.75,143,186,329.00
06/17/2005,14:29,1222.50,1222.75,1222.25,1222.25,221,602,823.00
06/17/2005,14:30,1222.25,1222.75,1222.00,1222.50,659,176,835.00
06/17/2005,14:31,1222.50,1223.00,1222.50,1222.75,1240,485,1725.00
06/17/2005,14:32,1222.75,1223.50,1222.75,1223.50,3212,1296,4508.00
06/17/2005,14:33,1223.50,1223.75,1222.75,1222.75,1209,2151,3360.00
06/17/2005,14:34,1222.75,1223.00,1222.50,1222.75,331,1169,1500.00
06/17/2005,14:35,1222.75,1223.00,1222.50,1222.75,420,207,627.00
06/17/2005,14:36,1222.75,1223.00,1222.75,1222.75,79,147,226.00
06/17/2005,14:37,1222.75,1223.00,1222.25,1222.75,291,1263,1554.00
06/17/2005,14:38,1222.50,1223.00,1222.25,1222.50,389,401,790.00
06/17/2005,14:39,1222.50,1222.50,1222.00,1222.25,734,1276,2010.00
06/17/2005,14:40,1222.25,1222.75,1222.25,1222.50,591,505,1096.00
06/17/2005,14:41,1222.50,1222.75,1222.25,1222.50,1102,316,1418.00
06/17/2005,14:42,1222.50,1222.75,1222.25,1222.25,1162,179,1341.00
06/17/2005,14:43,1222.50,1223.00,1222.50,1222.50,691,152,843.00
06/17/2005,14:44,1222.50,1222.75,1222.50,1222.50,215,48,263.00
06/17/2005,14:45,1222.50,1222.75,1222.50,1222.50,334,422,756.00
06/17/2005,14:46,1222.75,1222.75,1222.50,1222.75,94,59,153.00
06/17/2005,14:47,1222.75,1223.00,1222.50,1223.00,1136,881,2017.00
06/17/2005,14:48,1223.00,1223.25,1222.75,1223.00,1220,66,1286.00
06/17/2005,14:49,1223.00,1223.00,1222.75,1222.75,1092,1044,2136.00
06/17/2005,14:50,1222.75,1223.00,1222.75,1222.75,220,984,1204.00
06/17/2005,14:51,1223.00,1223.00,1222.50,1222.75,743,1005,1748.00
06/17/2005,14:52,1222.75,1222.75,1222.50,1222.75,775,159,934.00
06/17/2005,14:53,1222.50,1223.00,1222.50,1222.75,1145,965,2110.00
06/17/2005,14:54,1222.75,1223.00,1222.50,1222.75,892,450,1342.00
06/17/2005,14:55,1222.75,1222.75,1222.25,1222.25,216,704,920.00
06/17/2005,14:56,1222.50,1222.75,1222.25,1222.75,1566,174,1740.00
06/17/2005,14:57,1222.75,1222.75,1222.25,1222.25,1041,1222,2263.00
06/17/2005,14:58,1222.50,1222.50,1222.25,1222.25,81,1689,1770.00
06/17/2005,14:59,1222.25,1222.50,1222.00,1222.25,1457,3139,4596.00
06/17/2005,15:00,1222.25,1222.25,1222.00,1222.00,2592,1213,3805.00
06/17/2005,15:01,1222.00,1222.25,1221.50,1221.50,1293,6044,7337.00
06/17/2005,15:02,1221.50,1221.50,1221.00,1221.25,752,4828,5580.00
06/17/2005,15:03,1221.25,1221.75,1221.25,1221.25,842,1261,2103.00
06/17/2005,15:04,1221.50,1221.50,1220.50,1220.75,1184,4578,5762.00
06/17/2005,15:05,1220.50,1220.75,1220.50,1220.75,158,873,1031.00
06/17/2005,15:06,1220.75,1220.75,1220.25,1220.50,811,1886,2697.00
06/17/2005,15:07,1220.75,1220.75,1220.25,1220.50,1924,2671,4595.00
06/17/2005,15:08,1220.50,1221.25,1220.25,1220.75,1878,950,2828.00
06/17/2005,15:09,1220.75,1221.00,1220.50,1220.75,486,751,1237.00
06/17/2005,15:10,1220.50,1220.75,1220.25,1220.75,892,1709,2601.00
06/17/2005,15:11,1220.75,1220.75,1220.50,1220.50,425,803,1228.00
06/17/2005,15:12,1220.50,1220.75,1220.25,1220.50,724,884,1608.00
06/17/2005,15:13,1220.50,1220.50,1220.25,1220.50,289,106,395.00
06/17/2005,15:14,1220.50,1220.50,1220.25,1220.25,191,256,447.00
06/17/2005,15:15,1220.25,1220.50,1220.00,1220.25,2171,5821,7992.00
06/17/2005,15:16,1220.25,1220.50,1220.25,1220.25,13,1,14.00
06/19/2005,17:01,1220.50,1220.75,1220.25,1220.75,81,1,82.00
06/19/2005,17:03,1220.75,1220.75,1220.50,1220.75,2,1,3.00
06/19/2005,17:04,1220.75,1220.75,1220.50,1220.50,2,6,8.00
06/19/2005,17:05,1220.50,1220.50,1220.50,1220.50,0,80,80.00
06/19/2005,17:06,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/19/2005,17:07,1220.25,1220.25,1220.25,1220.25,0,15,15.00
06/19/2005,17:08,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/19/2005,17:09,1220.50,1220.50,1220.25,1220.25,9,2,11.00
06/19/2005,17:10,1220.25,1220.25,1220.25,1220.25,0,10,10.00
06/19/2005,17:11,1220.25,1220.25,1220.25,1220.25,0,73,73.00
06/19/2005,17:12,1220.00,1220.25,1220.00,1220.25,46,1,47.00
06/19/2005,17:13,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/19/2005,17:17,1220.25,1220.50,1220.25,1220.50,8,0,8.00
06/19/2005,17:21,1220.50,1220.50,1220.50,1220.50,31,0,31.00
06/19/2005,17:23,1220.50,1220.50,1220.50,1220.50,7,0,7.00
06/19/2005,17:24,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/19/2005,17:26,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/19/2005,17:28,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/19/2005,17:30,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/19/2005,17:32,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/19/2005,17:35,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/19/2005,17:38,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/19/2005,17:39,1220.75,1220.75,1220.50,1220.50,43,46,89.00
06/19/2005,17:42,1220.50,1220.50,1220.50,1220.50,0,16,16.00
06/19/2005,17:49,1220.50,1220.50,1220.50,1220.50,0,18,18.00
06/19/2005,17:50,1220.50,1220.75,1220.50,1220.75,1,3,4.00
06/19/2005,17:51,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/19/2005,17:52,1220.50,1220.50,1220.50,1220.50,0,19,19.00
06/19/2005,17:55,1220.50,1220.50,1220.25,1220.25,0,54,54.00
06/19/2005,17:56,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/19/2005,18:01,1220.25,1220.25,1220.25,1220.25,0,50,50.00
06/19/2005,18:02,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/19/2005,18:03,1220.50,1220.50,1220.25,1220.50,6,3,9.00
06/19/2005,18:05,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/19/2005,18:07,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/19/2005,18:10,1220.25,1220.25,1220.25,1220.25,0,6,6.00
06/19/2005,18:12,1220.25,1220.25,1220.00,1220.00,0,86,86.00
06/19/2005,18:14,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/19/2005,18:15,1220.00,1220.00,1220.00,1220.00,0,1,1.00
06/19/2005,18:17,1220.00,1220.00,1220.00,1220.00,0,89,89.00
06/19/2005,18:18,1219.75,1219.75,1219.50,1219.50,0,132,132.00
06/19/2005,18:19,1219.75,1219.75,1219.75,1219.75,5,0,5.00
06/19/2005,18:20,1219.75,1219.75,1219.75,1219.75,5,0,5.00
06/19/2005,18:21,1219.50,1219.50,1219.25,1219.25,0,113,113.00
06/19/2005,18:22,1219.25,1219.50,1219.25,1219.50,13,2,15.00
06/19/2005,18:23,1219.50,1219.50,1219.25,1219.25,20,1,21.00
06/19/2005,18:24,1219.50,1219.50,1219.50,1219.50,4,0,4.00
06/19/2005,18:25,1219.50,1219.50,1219.50,1219.50,6,0,6.00
06/19/2005,18:26,1219.50,1219.50,1219.50,1219.50,3,0,3.00
06/19/2005,18:29,1219.50,1219.50,1219.25,1219.25,6,26,32.00
06/19/2005,18:30,1219.25,1219.25,1219.00,1219.00,0,40,40.00
06/19/2005,18:31,1219.25,1219.25,1219.00,1219.00,7,2,9.00
06/19/2005,18:32,1219.25,1219.25,1219.25,1219.25,33,0,33.00
06/19/2005,18:34,1219.25,1219.25,1219.25,1219.25,25,0,25.00
06/19/2005,18:35,1219.25,1219.25,1219.25,1219.25,15,0,15.00
06/19/2005,18:37,1219.25,1219.25,1219.25,1219.25,1,0,1.00
06/19/2005,18:38,1219.00,1219.00,1218.75,1219.00,7,150,157.00
06/19/2005,18:39,1219.00,1219.00,1219.00,1219.00,2,0,2.00
06/19/2005,18:40,1219.00,1219.00,1219.00,1219.00,12,0,12.00
06/19/2005,18:41,1219.00,1219.00,1219.00,1219.00,34,0,34.00
06/19/2005,18:42,1219.00,1219.00,1218.75,1219.00,23,2,25.00
06/19/2005,18:43,1219.00,1219.00,1218.75,1219.00,36,1,37.00
06/19/2005,18:44,1219.00,1219.00,1218.50,1218.75,44,162,206.00
06/19/2005,18:45,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,18:47,1219.00,1219.00,1219.00,1219.00,2,0,2.00
06/19/2005,18:49,1219.00,1219.00,1219.00,1219.00,4,0,4.00
06/19/2005,18:51,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,18:52,1219.00,1219.00,1219.00,1219.00,14,0,14.00
06/19/2005,18:53,1219.00,1219.00,1219.00,1219.00,6,0,6.00
06/19/2005,18:54,1219.00,1219.00,1219.00,1219.00,30,0,30.00
06/19/2005,18:57,1219.00,1219.25,1219.00,1219.25,77,0,77.00
06/19/2005,18:58,1219.00,1219.25,1219.00,1219.25,1,1,2.00
06/19/2005,19:00,1219.25,1219.25,1219.25,1219.25,1,0,1.00
06/19/2005,19:01,1219.25,1219.25,1219.00,1219.00,1,1,2.00
06/19/2005,19:02,1219.25,1219.25,1219.25,1219.25,11,0,11.00
06/19/2005,19:03,1219.25,1219.25,1219.25,1219.25,100,0,100.00
06/19/2005,19:04,1219.25,1219.25,1219.25,1219.25,20,0,20.00
06/19/2005,19:05,1219.50,1219.50,1219.50,1219.50,1,0,1.00
06/19/2005,19:07,1219.50,1219.50,1219.50,1219.50,1,0,1.00
06/19/2005,19:08,1219.50,1219.50,1219.25,1219.25,10,40,50.00
06/19/2005,19:09,1219.25,1219.25,1219.25,1219.25,0,1,1.00
06/19/2005,19:10,1219.25,1219.25,1219.25,1219.25,0,1,1.00
06/19/2005,19:11,1219.25,1219.25,1219.00,1219.00,0,91,91.00
06/19/2005,19:12,1219.00,1219.00,1219.00,1219.00,0,63,63.00
06/19/2005,19:13,1219.25,1219.25,1219.00,1219.00,1,9,10.00
06/19/2005,19:14,1219.00,1219.00,1219.00,1219.00,0,1,1.00
06/19/2005,19:15,1219.00,1219.00,1219.00,1219.00,0,3,3.00
06/19/2005,19:16,1219.00,1219.00,1218.75,1219.00,5,16,21.00
06/19/2005,19:17,1219.00,1219.00,1219.00,1219.00,20,0,20.00
06/19/2005,19:18,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,19:19,1219.25,1219.25,1219.00,1219.25,19,2,21.00
06/19/2005,19:20,1219.25,1219.25,1219.25,1219.25,9,0,9.00
06/19/2005,19:21,1219.25,1219.50,1219.25,1219.50,18,0,18.00
06/19/2005,19:22,1219.50,1219.50,1219.50,1219.50,50,0,50.00
06/19/2005,19:23,1219.50,1219.50,1219.50,1219.50,4,0,4.00
06/19/2005,19:24,1219.50,1219.50,1219.50,1219.50,1,0,1.00
06/19/2005,19:25,1219.25,1219.25,1219.25,1219.25,0,52,52.00
06/19/2005,19:26,1219.25,1219.25,1219.00,1219.00,0,51,51.00
06/19/2005,19:27,1219.00,1219.00,1218.75,1218.75,0,21,21.00
06/19/2005,19:28,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,19:30,1219.00,1219.00,1219.00,1219.00,3,0,3.00
06/19/2005,19:31,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,19:32,1219.00,1219.00,1219.00,1219.00,3,0,3.00
06/19/2005,19:33,1219.00,1219.00,1219.00,1219.00,2,0,2.00
06/19/2005,19:34,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,19:35,1218.75,1219.00,1218.75,1219.00,5,5,10.00
06/19/2005,19:36,1219.00,1219.00,1218.75,1219.00,7,1,8.00
06/19/2005,19:37,1218.75,1219.00,1218.75,1219.00,10,1,11.00
06/19/2005,19:39,1219.00,1219.00,1219.00,1219.00,3,0,3.00
06/19/2005,19:40,1219.00,1219.00,1219.00,1219.00,2,0,2.00
06/19/2005,19:41,1219.00,1219.00,1219.00,1219.00,25,0,25.00
06/19/2005,19:43,1219.00,1219.25,1219.00,1219.25,3,0,3.00
06/19/2005,19:46,1219.00,1219.00,1219.00,1219.00,0,15,15.00
06/19/2005,19:48,1218.75,1218.75,1218.75,1218.75,0,50,50.00
06/19/2005,19:50,1219.00,1219.00,1219.00,1219.00,3,0,3.00
06/19/2005,19:51,1218.75,1219.00,1218.75,1218.75,4,10,14.00
06/19/2005,19:53,1218.75,1219.00,1218.75,1219.00,1,111,112.00
06/19/2005,19:54,1218.75,1218.75,1218.75,1218.75,0,1,1.00
06/19/2005,19:55,1218.75,1218.75,1218.75,1218.75,0,1,1.00
06/19/2005,19:56,1218.75,1219.00,1218.75,1219.00,2,2,4.00
06/19/2005,19:57,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,19:58,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/19/2005,20:01,1218.75,1218.75,1218.75,1218.75,0,1,1.00
06/19/2005,20:02,1218.75,1218.75,1218.75,1218.75,0,28,28.00
06/19/2005,20:03,1218.75,1218.75,1218.75,1218.75,0,1,1.00
06/19/2005,20:04,1218.75,1218.75,1218.50,1218.75,15,12,27.00
06/19/2005,20:05,1218.75,1218.75,1218.75,1218.75,3,0,3.00
06/19/2005,20:06,1218.50,1218.50,1218.50,1218.50,0,282,282.00
06/19/2005,20:07,1218.50,1218.50,1218.25,1218.25,0,50,50.00
06/19/2005,20:08,1218.50,1218.50,1218.25,1218.25,1,25,26.00
06/19/2005,20:09,1218.25,1218.50,1218.25,1218.50,4,30,34.00
06/19/2005,20:10,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,20:11,1218.50,1218.50,1218.50,1218.50,1,0,1.00
06/19/2005,20:12,1218.50,1218.50,1218.25,1218.50,2,2,4.00
06/19/2005,20:13,1218.25,1218.25,1218.25,1218.25,0,10,10.00
06/19/2005,20:14,1218.25,1218.50,1218.25,1218.25,4,52,56.00
06/19/2005,20:15,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,20:18,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,20:19,1218.50,1218.50,1218.50,1218.50,1,0,1.00
06/19/2005,20:25,1218.50,1218.50,1218.25,1218.25,1,1,2.00
06/19/2005,20:26,1218.25,1218.50,1218.00,1218.25,2,72,74.00
06/19/2005,20:27,1218.25,1218.25,1218.25,1218.25,25,0,25.00
06/19/2005,20:28,1218.25,1218.25,1218.25,1218.25,23,0,23.00
06/19/2005,20:29,1218.25,1218.25,1218.25,1218.25,16,0,16.00
06/19/2005,20:30,1218.25,1218.50,1218.25,1218.50,55,0,55.00
06/19/2005,20:32,1218.50,1218.50,1218.50,1218.50,30,0,30.00
06/19/2005,20:33,1218.25,1218.25,1218.25,1218.25,0,69,69.00
06/19/2005,20:35,1218.50,1218.50,1218.25,1218.25,57,1,58.00
06/19/2005,20:37,1218.25,1218.25,1218.25,1218.25,0,4,4.00
06/19/2005,20:38,1218.25,1218.50,1218.25,1218.25,1,13,14.00
06/19/2005,20:39,1218.50,1218.50,1218.50,1218.50,5,0,5.00
06/19/2005,20:40,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,20:42,1218.25,1218.25,1218.25,1218.25,0,10,10.00
06/19/2005,20:44,1218.25,1218.25,1218.25,1218.25,0,10,10.00
06/19/2005,20:46,1218.25,1218.25,1218.25,1218.25,0,14,14.00
06/19/2005,20:47,1218.25,1218.25,1218.00,1218.00,0,56,56.00
06/19/2005,20:48,1218.25,1218.25,1218.25,1218.25,7,0,7.00
06/19/2005,20:49,1218.25,1218.25,1218.25,1218.25,4,0,4.00
06/19/2005,20:50,1218.25,1218.25,1218.25,1218.25,14,0,14.00
06/19/2005,20:51,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/19/2005,20:52,1218.25,1218.25,1218.25,1218.25,2,0,2.00
06/19/2005,20:53,1218.25,1218.25,1218.25,1218.25,2,0,2.00
06/19/2005,20:55,1218.50,1218.50,1218.50,1218.50,2,0,2.00
06/19/2005,20:59,1218.50,1218.50,1218.50,1218.50,2,0,2.00
06/19/2005,21:00,1218.50,1218.50,1218.25,1218.25,8,7,15.00
06/19/2005,21:01,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,21:02,1218.25,1218.25,1218.25,1218.25,0,26,26.00
06/19/2005,21:03,1218.25,1218.25,1218.25,1218.25,0,4,4.00
06/19/2005,21:04,1218.25,1218.50,1218.25,1218.50,5,4,9.00
06/19/2005,21:06,1218.25,1218.25,1218.00,1218.00,0,20,20.00
06/19/2005,21:07,1218.50,1218.50,1218.50,1218.50,14,0,14.00
06/19/2005,21:09,1218.25,1218.25,1218.25,1218.25,0,9,9.00
06/19/2005,21:11,1218.25,1218.25,1218.25,1218.25,0,5,5.00
06/19/2005,21:16,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,21:19,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,21:23,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,21:25,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,21:34,1218.25,1218.25,1218.25,1218.25,0,72,72.00
06/19/2005,21:35,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,21:36,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,21:37,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,21:38,1218.25,1218.25,1218.25,1218.25,0,26,26.00
06/19/2005,21:39,1218.50,1218.50,1218.50,1218.50,1,0,1.00
06/19/2005,21:44,1218.25,1218.25,1218.25,1218.25,0,4,4.00
06/19/2005,21:45,1218.25,1218.25,1218.25,1218.25,0,4,4.00
06/19/2005,21:46,1218.25,1218.25,1218.25,1218.25,0,35,35.00
06/19/2005,21:47,1218.25,1218.25,1218.25,1218.25,0,17,17.00
06/19/2005,21:48,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,21:49,1218.25,1218.25,1218.25,1218.25,0,12,12.00
06/19/2005,21:50,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,21:52,1218.00,1218.00,1218.00,1218.00,0,4,4.00
06/19/2005,21:54,1218.00,1218.00,1218.00,1218.00,0,4,4.00
06/19/2005,21:55,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/19/2005,21:58,1218.25,1218.25,1218.25,1218.25,9,0,9.00
06/19/2005,22:00,1218.25,1218.25,1218.25,1218.25,9,0,9.00
06/19/2005,22:01,1218.00,1218.00,1218.00,1218.00,0,28,28.00
06/19/2005,22:02,1218.25,1218.25,1218.25,1218.25,3,0,3.00
06/19/2005,22:09,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/19/2005,22:11,1218.25,1218.25,1218.25,1218.25,5,0,5.00
06/19/2005,22:12,1218.00,1218.00,1218.00,1218.00,0,2,2.00
06/19/2005,22:13,1218.25,1218.25,1218.25,1218.25,35,0,35.00
06/19/2005,22:16,1218.25,1218.50,1218.25,1218.50,61,0,61.00
06/19/2005,22:17,1218.25,1218.25,1218.25,1218.25,0,3,3.00
06/19/2005,22:18,1218.25,1218.25,1218.25,1218.25,0,22,22.00
06/19/2005,22:20,1218.25,1218.25,1218.25,1218.25,0,2,2.00
06/19/2005,22:21,1218.25,1218.25,1218.25,1218.25,0,12,12.00
06/19/2005,22:22,1218.25,1218.25,1218.25,1218.25,0,13,13.00
06/19/2005,22:23,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/19/2005,22:26,1218.00,1218.00,1218.00,1218.00,0,50,50.00
06/19/2005,22:27,1218.00,1218.00,1218.00,1218.00,0,10,10.00
06/19/2005,22:29,1218.00,1218.00,1218.00,1218.00,0,3,3.00
06/19/2005,22:31,1218.00,1218.25,1218.00,1218.25,2,6,8.00
06/19/2005,22:32,1218.25,1218.25,1218.25,1218.25,2,0,2.00
06/19/2005,22:34,1218.25,1218.25,1218.25,1218.25,5,0,5.00
06/19/2005,22:40,1218.25,1218.25,1218.00,1218.00,1,5,6.00
06/19/2005,22:41,1218.00,1218.00,1218.00,1218.00,0,5,5.00
06/19/2005,22:43,1218.00,1218.00,1218.00,1218.00,0,21,21.00
06/19/2005,22:44,1218.00,1218.00,1218.00,1218.00,0,20,20.00
06/19/2005,22:45,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/19/2005,22:47,1218.25,1218.25,1218.00,1218.25,82,1,83.00
06/19/2005,22:51,1218.25,1218.25,1218.25,1218.25,16,0,16.00
06/19/2005,22:53,1218.25,1218.25,1218.25,1218.25,2,0,2.00
06/19/2005,23:00,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/19/2005,23:01,1218.25,1218.25,1218.00,1218.25,21,3,24.00
06/19/2005,23:06,1218.25,1218.25,1218.25,1218.25,2,0,2.00
06/19/2005,23:08,1218.00,1218.00,1217.75,1217.75,32,90,122.00
06/19/2005,23:09,1218.00,1218.00,1218.00,1218.00,5,0,5.00
06/19/2005,23:11,1217.75,1217.75,1217.75,1217.75,0,5,5.00
06/19/2005,23:15,1217.75,1218.00,1217.75,1217.75,2,40,42.00
06/19/2005,23:17,1218.00,1218.00,1218.00,1218.00,17,0,17.00
06/19/2005,23:19,1217.75,1217.75,1217.75,1217.75,0,1,1.00
06/19/2005,23:20,1218.00,1218.00,1218.00,1218.00,2,0,2.00
06/19/2005,23:21,1218.00,1218.00,1218.00,1218.00,10,0,10.00
06/19/2005,23:22,1218.00,1218.00,1218.00,1218.00,37,0,37.00
06/19/2005,23:23,1218.00,1218.25,1218.00,1218.25,5,0,5.00
06/19/2005,23:24,1218.25,1218.25,1218.25,1218.25,20,0,20.00
06/19/2005,23:25,1218.25,1218.25,1218.25,1218.25,10,0,10.00
06/19/2005,23:29,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/19/2005,23:31,1218.25,1218.25,1218.00,1218.00,3,75,78.00
06/19/2005,23:35,1218.25,1218.25,1218.25,1218.25,35,0,35.00
06/19/2005,23:36,1218.25,1218.25,1218.25,1218.25,5,0,5.00
06/19/2005,23:38,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/19/2005,23:51,1218.25,1218.25,1218.25,1218.25,5,0,5.00
06/19/2005,23:52,1218.25,1218.50,1218.25,1218.50,20,0,20.00
06/19/2005,23:53,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/19/2005,23:55,1218.25,1218.25,1218.25,1218.25,6,0,6.00
06/19/2005,23:57,1218.25,1218.50,1218.25,1218.50,10,0,10.00
06/20/2005,00:01,1218.25,1218.25,1218.25,1218.25,0,1,1.00
06/20/2005,00:02,1218.00,1218.00,1218.00,1218.00,0,50,50.00
06/20/2005,00:03,1218.00,1218.00,1218.00,1218.00,0,7,7.00
06/20/2005,00:04,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/20/2005,00:06,1217.75,1217.75,1217.75,1217.75,0,4,4.00
06/20/2005,00:07,1218.00,1218.00,1218.00,1218.00,1,0,1.00
06/20/2005,00:08,1218.00,1218.00,1218.00,1218.00,41,0,41.00
06/20/2005,00:09,1218.00,1218.00,1218.00,1218.00,9,0,9.00
06/20/2005,00:11,1218.00,1218.00,1218.00,1218.00,18,0,18.00
06/20/2005,00:13,1218.00,1218.00,1218.00,1218.00,1,0,1.00
06/20/2005,00:14,1217.75,1217.75,1217.75,1217.75,0,1,1.00
06/20/2005,00:15,1218.00,1218.00,1218.00,1218.00,1,0,1.00
06/20/2005,00:16,1218.00,1218.00,1218.00,1218.00,1,0,1.00
06/20/2005,00:17,1218.00,1218.00,1218.00,1218.00,4,0,4.00
06/20/2005,00:20,1218.00,1218.00,1218.00,1218.00,1,0,1.00
06/20/2005,00:26,1218.00,1218.00,1218.00,1218.00,2,0,2.00
06/20/2005,00:28,1218.00,1218.00,1218.00,1218.00,1,0,1.00
06/20/2005,00:31,1217.75,1217.75,1217.75,1217.75,0,28,28.00
06/20/2005,00:35,1218.00,1218.00,1218.00,1218.00,6,0,6.00
06/20/2005,00:39,1218.00,1218.00,1218.00,1218.00,2,0,2.00
06/20/2005,00:45,1218.00,1218.00,1218.00,1218.00,45,0,45.00
06/20/2005,00:46,1218.00,1218.00,1218.00,1218.00,22,0,22.00
06/20/2005,00:50,1218.00,1218.00,1218.00,1218.00,3,0,3.00
06/20/2005,00:52,1218.25,1218.25,1218.25,1218.25,21,0,21.00
06/20/2005,00:56,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/20/2005,01:01,1218.25,1218.25,1218.00,1218.00,1,1,2.00
06/20/2005,01:02,1218.00,1218.00,1218.00,1218.00,0,7,7.00
06/20/2005,01:03,1218.00,1218.25,1218.00,1218.25,1,30,31.00
06/20/2005,01:04,1218.00,1218.00,1218.00,1218.00,0,58,58.00
06/20/2005,01:05,1218.00,1218.00,1218.00,1218.00,0,34,34.00
06/20/2005,01:06,1218.00,1218.00,1218.00,1218.00,0,23,23.00
06/20/2005,01:07,1218.00,1218.00,1218.00,1218.00,0,13,13.00
06/20/2005,01:08,1218.00,1218.00,1218.00,1218.00,0,5,5.00
06/20/2005,01:09,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/20/2005,01:10,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/20/2005,01:13,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/20/2005,01:15,1218.00,1218.00,1218.00,1218.00,0,3,3.00
06/20/2005,01:19,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/20/2005,01:23,1217.75,1217.75,1217.75,1217.75,0,2,2.00
06/20/2005,01:24,1217.75,1218.00,1217.75,1218.00,40,1,41.00
06/20/2005,01:25,1218.00,1218.00,1218.00,1218.00,11,0,11.00
06/20/2005,01:26,1218.00,1218.00,1218.00,1218.00,5,0,5.00
06/20/2005,01:29,1217.75,1217.75,1217.75,1217.75,0,5,5.00
06/20/2005,01:32,1217.75,1218.00,1217.75,1218.00,7,5,12.00
06/20/2005,01:33,1217.75,1217.75,1217.75,1217.75,0,1,1.00
06/20/2005,01:34,1217.75,1218.00,1217.75,1218.00,1,1,2.00
06/20/2005,01:35,1218.00,1218.00,1217.75,1217.75,107,1,108.00
06/20/2005,01:36,1218.00,1218.00,1218.00,1218.00,13,0,13.00
06/20/2005,01:37,1218.00,1218.00,1217.75,1217.75,65,5,70.00
06/20/2005,01:38,1218.00,1218.00,1218.00,1218.00,1,0,1.00
06/20/2005,01:40,1217.75,1217.75,1217.75,1217.75,0,15,15.00
06/20/2005,01:41,1217.75,1217.75,1217.75,1217.75,0,76,76.00
06/20/2005,01:43,1217.75,1217.75,1217.75,1217.75,0,2,2.00
06/20/2005,01:44,1218.00,1218.00,1218.00,1218.00,5,0,5.00
06/20/2005,01:45,1218.00,1218.00,1218.00,1218.00,8,0,8.00
06/20/2005,01:46,1218.00,1218.00,1218.00,1218.00,2,0,2.00
06/20/2005,01:47,1217.75,1217.75,1217.75,1217.75,0,1,1.00
06/20/2005,01:51,1218.00,1218.00,1218.00,1218.00,55,0,55.00
06/20/2005,01:52,1218.25,1218.25,1218.25,1218.25,1,0,1.00
06/20/2005,01:54,1218.00,1218.00,1218.00,1218.00,0,1,1.00
06/20/2005,01:58,1218.00,1218.00,1218.00,1218.00,0,29,29.00
06/20/2005,01:59,1218.00,1218.00,1218.00,1218.00,0,3,3.00
06/20/2005,02:00,1218.00,1218.00,1218.00,1218.00,0,5,5.00
06/20/2005,02:02,1218.00,1218.00,1218.00,1218.00,0,10,10.00
06/20/2005,02:03,1218.00,1218.00,1218.00,1218.00,0,87,87.00
06/20/2005,02:04,1218.00,1218.00,1218.00,1218.00,0,2,2.00
06/20/2005,02:05,1217.75,1217.75,1217.50,1217.75,1,423,424.00
06/20/2005,02:06,1217.75,1217.75,1217.50,1217.50,23,21,44.00
06/20/2005,02:07,1217.75,1217.75,1217.50,1217.75,13,29,42.00
06/20/2005,02:08,1217.50,1217.75,1217.50,1217.75,1,7,8.00
06/20/2005,02:09,1217.75,1217.75,1217.50,1217.75,6,4,10.00
06/20/2005,02:10,1217.75,1217.75,1217.75,1217.75,4,0,4.00
06/20/2005,02:12,1217.50,1217.50,1217.50,1217.50,0,1,1.00
06/20/2005,02:13,1217.75,1217.75,1217.75,1217.75,4,0,4.00
06/20/2005,02:14,1217.50,1217.50,1217.50,1217.50,0,61,61.00
06/20/2005,02:15,1217.25,1217.25,1216.75,1216.75,3,645,648.00
06/20/2005,02:16,1216.75,1217.00,1216.50,1216.75,9,251,260.00
06/20/2005,02:17,1216.50,1216.75,1216.50,1216.75,69,10,79.00
06/20/2005,02:18,1216.75,1216.75,1216.25,1216.50,217,154,371.00
06/20/2005,02:19,1216.50,1216.50,1216.50,1216.50,6,0,6.00
06/20/2005,02:20,1216.50,1216.50,1216.25,1216.50,172,1,173.00
06/20/2005,02:21,1216.25,1216.50,1216.25,1216.50,6,3,9.00
06/20/2005,02:22,1216.50,1216.50,1216.25,1216.50,272,73,345.00
06/20/2005,02:23,1216.50,1216.50,1216.50,1216.50,47,0,47.00
06/20/2005,02:24,1216.50,1216.50,1216.25,1216.50,55,160,215.00
06/20/2005,02:25,1216.50,1216.75,1216.50,1216.50,68,61,129.00
06/20/2005,02:26,1216.50,1216.50,1216.50,1216.50,0,2,2.00
06/20/2005,02:27,1216.50,1216.50,1216.25,1216.50,1,137,138.00
06/20/2005,02:28,1216.50,1216.50,1216.50,1216.50,47,0,47.00
06/20/2005,02:29,1216.25,1216.50,1216.25,1216.50,161,1,162.00
06/20/2005,02:30,1216.50,1216.50,1216.50,1216.50,16,0,16.00
06/20/2005,02:31,1216.50,1216.50,1216.50,1216.50,8,0,8.00
06/20/2005,02:32,1216.50,1216.50,1216.50,1216.50,36,0,36.00
06/20/2005,02:33,1216.75,1216.75,1216.75,1216.75,32,0,32.00
06/20/2005,02:34,1216.75,1216.75,1216.75,1216.75,1,0,1.00
06/20/2005,02:35,1216.75,1216.75,1216.75,1216.75,1,0,1.00
06/20/2005,02:36,1216.75,1216.75,1216.75,1216.75,1,0,1.00
06/20/2005,02:37,1216.75,1216.75,1216.75,1216.75,11,0,11.00
06/20/2005,02:38,1216.75,1216.75,1216.75,1216.75,27,0,27.00
06/20/2005,02:39,1216.75,1216.75,1216.75,1216.75,6,0,6.00
06/20/2005,02:41,1217.00,1217.00,1217.00,1217.00,3,0,3.00
06/20/2005,02:42,1216.75,1216.75,1216.75,1216.75,0,1,1.00
06/20/2005,02:43,1216.75,1216.75,1216.75,1216.75,0,66,66.00
06/20/2005,02:44,1216.75,1216.75,1216.75,1216.75,0,11,11.00
06/20/2005,02:45,1216.75,1216.75,1216.75,1216.75,0,3,3.00
06/20/2005,02:46,1216.50,1216.75,1216.50,1216.75,16,2,18.00
06/20/2005,02:47,1216.75,1217.00,1216.75,1217.00,102,0,102.00
06/20/2005,02:48,1217.00,1217.00,1217.00,1217.00,2,0,2.00
06/20/2005,02:51,1217.00,1217.00,1216.75,1216.75,1,1,2.00
06/20/2005,02:53,1217.00,1217.00,1217.00,1217.00,30,0,30.00
06/20/2005,02:54,1217.25,1217.25,1217.25,1217.25,6,0,6.00
06/20/2005,02:55,1217.25,1217.25,1217.25,1217.25,1,0,1.00
06/20/2005,02:56,1217.00,1217.25,1217.00,1217.25,3,5,8.00
06/20/2005,02:57,1217.00,1217.00,1217.00,1217.00,0,4,4.00
06/20/2005,02:58,1217.00,1217.00,1217.00,1217.00,0,61,61.00
06/20/2005,02:59,1217.00,1217.00,1217.00,1217.00,0,14,14.00
06/20/2005,03:00,1216.75,1217.00,1216.75,1217.00,3,1,4.00
06/20/2005,03:01,1217.00,1217.00,1217.00,1217.00,22,0,22.00
06/20/2005,03:02,1217.00,1217.00,1217.00,1217.00,2,0,2.00
06/20/2005,03:03,1217.25,1217.25,1217.25,1217.25,2,0,2.00
06/20/2005,03:04,1217.00,1217.00,1216.75,1216.75,0,83,83.00
06/20/2005,03:05,1216.75,1216.75,1216.50,1216.75,3,38,41.00
06/20/2005,03:06,1216.75,1216.75,1216.50,1216.50,4,38,42.00
06/20/2005,03:07,1216.75,1216.75,1216.75,1216.75,1,0,1.00
06/20/2005,03:08,1216.75,1216.75,1216.75,1216.75,50,0,50.00
06/20/2005,03:09,1216.75,1216.75,1216.75,1216.75,15,0,15.00
06/20/2005,03:10,1216.75,1217.00,1216.75,1217.00,12,0,12.00
06/20/2005,03:14,1217.00,1217.00,1217.00,1217.00,3,0,3.00
06/20/2005,03:15,1216.75,1216.75,1216.75,1216.75,0,1,1.00
06/20/2005,03:16,1217.00,1217.00,1217.00,1217.00,58,0,58.00
06/20/2005,03:17,1217.00,1217.00,1216.75,1216.75,24,1,25.00
06/20/2005,03:18,1217.00,1217.00,1217.00,1217.00,4,0,4.00
06/20/2005,03:20,1217.00,1217.00,1217.00,1217.00,11,0,11.00
06/20/2005,03:21,1217.25,1217.25,1217.25,1217.25,15,0,15.00
06/20/2005,03:22,1217.25,1217.25,1217.00,1217.25,33,1,34.00
06/20/2005,03:23,1217.50,1217.75,1217.50,1217.50,103,34,137.00
06/20/2005,03:24,1217.50,1217.50,1217.50,1217.50,0,20,20.00
06/20/2005,03:25,1217.50,1217.50,1217.50,1217.50,0,2,2.00
06/20/2005,03:26,1217.50,1217.50,1217.50,1217.50,0,1,1.00
06/20/2005,03:27,1217.50,1217.75,1217.50,1217.75,1,14,15.00
06/20/2005,03:28,1217.50,1217.50,1217.50,1217.50,0,1,1.00
06/20/2005,03:29,1217.50,1217.50,1217.50,1217.50,0,2,2.00
06/20/2005,03:31,1217.75,1217.75,1217.50,1217.50,54,48,102.00
06/20/2005,03:32,1217.50,1217.50,1217.50,1217.50,0,81,81.00
06/20/2005,03:33,1217.50,1217.50,1217.50,1217.50,0,15,15.00
06/20/2005,03:34,1217.75,1217.75,1217.50,1217.50,3,116,119.00
06/20/2005,03:35,1217.50,1217.50,1217.50,1217.50,0,15,15.00
06/20/2005,03:36,1217.50,1217.50,1217.50,1217.50,0,20,20.00
06/20/2005,03:37,1217.50,1217.50,1217.50,1217.50,0,13,13.00
06/20/2005,03:38,1217.50,1217.50,1217.50,1217.50,0,1,1.00
06/20/2005,03:39,1217.50,1217.50,1217.50,1217.50,0,7,7.00
06/20/2005,03:40,1217.50,1217.50,1217.50,1217.50,0,12,12.00
06/20/2005,03:41,1217.50,1217.50,1217.50,1217.50,0,21,21.00
06/20/2005,03:43,1217.50,1217.50,1217.50,1217.50,0,1,1.00
06/20/2005,03:44,1217.50,1217.50,1217.50,1217.50,0,28,28.00
06/20/2005,03:45,1217.50,1217.50,1217.50,1217.50,0,15,15.00
06/20/2005,03:46,1217.75,1217.75,1217.75,1217.75,27,0,27.00
06/20/2005,03:47,1217.75,1217.75,1217.75,1217.75,1,0,1.00
06/20/2005,03:48,1217.75,1217.75,1217.75,1217.75,114,0,114.00
06/20/2005,03:49,1217.75,1217.75,1217.75,1217.75,15,0,15.00
06/20/2005,03:50,1217.75,1217.75,1217.50,1217.50,1,68,69.00
06/20/2005,03:51,1217.50,1217.50,1217.50,1217.50,0,17,17.00
06/20/2005,03:53,1217.50,1217.50,1217.25,1217.25,0,42,42.00
06/20/2005,03:54,1217.50,1217.50,1217.50,1217.50,10,0,10.00
06/20/2005,03:55,1217.50,1217.50,1217.50,1217.50,5,0,5.00
06/20/2005,03:56,1217.25,1217.50,1217.25,1217.50,1,1,2.00
06/20/2005,03:59,1217.50,1217.50,1217.50,1217.50,58,0,58.00
06/20/2005,04:00,1217.50,1217.50,1217.00,1217.00,23,106,129.00
06/20/2005,04:01,1217.00,1217.25,1217.00,1217.25,63,2,65.00
06/20/2005,04:02,1217.25,1217.25,1217.25,1217.25,48,0,48.00
06/20/2005,04:03,1217.25,1217.25,1217.25,1217.25,1,0,1.00
06/20/2005,04:04,1217.25,1217.25,1217.25,1217.25,1,0,1.00
06/20/2005,04:05,1217.00,1217.00,1216.75,1216.75,0,111,111.00
06/20/2005,04:06,1216.75,1216.75,1216.50,1216.50,0,146,146.00
06/20/2005,04:07,1216.50,1216.50,1216.50,1216.50,0,51,51.00
06/20/2005,04:08,1216.50,1216.50,1216.25,1216.25,0,174,174.00
06/20/2005,04:09,1216.25,1216.25,1216.00,1216.00,0,26,26.00
06/20/2005,04:10,1216.00,1216.25,1216.00,1216.25,102,12,114.00
06/20/2005,04:11,1216.50,1216.50,1216.00,1216.25,15,220,235.00
06/20/2005,04:13,1216.50,1216.50,1216.25,1216.25,1,1,2.00
06/20/2005,04:14,1216.50,1216.50,1216.50,1216.50,3,0,3.00
06/20/2005,04:15,1216.25,1216.25,1216.25,1216.25,0,1,1.00
06/20/2005,04:16,1216.25,1216.25,1216.00,1216.25,4,75,79.00
06/20/2005,04:17,1216.25,1216.25,1216.25,1216.25,28,0,28.00
06/20/2005,04:18,1216.25,1216.25,1216.00,1216.25,3,16,19.00
06/20/2005,04:19,1216.25,1216.25,1216.25,1216.25,91,0,91.00
06/20/2005,04:20,1216.50,1216.50,1216.50,1216.50,44,0,44.00
06/20/2005,04:21,1216.50,1216.50,1216.50,1216.50,5,0,5.00
06/20/2005,04:22,1216.50,1216.50,1216.50,1216.50,4,0,4.00
06/20/2005,04:23,1216.25,1216.25,1216.25,1216.25,0,62,62.00
06/20/2005,04:24,1216.25,1216.25,1216.00,1216.00,0,45,45.00
06/20/2005,04:25,1216.25,1216.50,1216.25,1216.25,15,1,16.00
06/20/2005,04:27,1216.25,1216.50,1216.25,1216.50,13,36,49.00
06/20/2005,04:28,1216.50,1216.50,1216.25,1216.50,2,1,3.00
06/20/2005,04:29,1216.50,1216.50,1216.50,1216.50,48,0,48.00
06/20/2005,04:30,1216.50,1216.50,1216.50,1216.50,12,0,12.00
06/20/2005,04:32,1216.75,1216.75,1216.75,1216.75,22,0,22.00
06/20/2005,04:34,1216.75,1216.75,1216.75,1216.75,2,0,2.00
06/20/2005,04:35,1216.75,1216.75,1216.75,1216.75,2,0,2.00
06/20/2005,04:36,1216.75,1216.75,1216.75,1216.75,2,0,2.00
06/20/2005,04:38,1216.75,1216.75,1216.50,1216.50,4,1,5.00
06/20/2005,04:39,1216.50,1216.50,1216.50,1216.50,0,3,3.00
06/20/2005,04:40,1216.75,1216.75,1216.75,1216.75,18,0,18.00
06/20/2005,04:41,1216.75,1216.75,1216.75,1216.75,2,0,2.00
06/20/2005,04:42,1216.75,1216.75,1216.75,1216.75,236,0,236.00
06/20/2005,04:43,1216.75,1216.75,1216.75,1216.75,68,0,68.00
06/20/2005,04:44,1217.00,1217.00,1217.00,1217.00,5,0,5.00
06/20/2005,04:45,1217.00,1217.00,1216.75,1216.75,1,24,25.00
06/20/2005,04:46,1216.75,1216.75,1216.75,1216.75,0,5,5.00
06/20/2005,04:47,1216.75,1216.75,1216.75,1216.75,0,4,4.00
06/20/2005,04:48,1217.00,1217.00,1216.75,1216.75,5,1,6.00
06/20/2005,04:49,1217.00,1217.00,1216.75,1216.75,1,10,11.00
06/20/2005,04:50,1217.00,1217.00,1217.00,1217.00,2,0,2.00
06/20/2005,04:51,1217.00,1217.00,1216.75,1216.75,3,1,4.00
06/20/2005,04:52,1217.00,1217.00,1216.75,1216.75,2,9,11.00
06/20/2005,04:53,1216.75,1217.00,1216.75,1216.75,1,24,25.00
06/20/2005,04:54,1216.75,1216.75,1216.75,1216.75,0,1,1.00
06/20/2005,04:55,1216.75,1216.75,1216.50,1216.50,0,51,51.00
06/20/2005,04:56,1216.50,1216.50,1216.50,1216.50,0,10,10.00
06/20/2005,04:57,1216.50,1216.50,1216.50,1216.50,0,41,41.00
06/20/2005,04:58,1216.50,1216.50,1216.50,1216.50,0,5,5.00
06/20/2005,05:00,1216.50,1216.50,1216.50,1216.50,0,20,20.00
06/20/2005,05:01,1216.50,1216.50,1216.50,1216.50,0,6,6.00
06/20/2005,05:02,1216.25,1216.25,1216.25,1216.25,0,4,4.00
06/20/2005,05:03,1216.50,1216.50,1216.50,1216.50,1,0,1.00
06/20/2005,05:04,1216.50,1216.50,1216.50,1216.50,2,0,2.00
06/20/2005,05:05,1216.25,1216.50,1216.25,1216.50,12,7,19.00
06/20/2005,05:06,1216.50,1216.75,1216.50,1216.75,39,0,39.00
06/20/2005,05:07,1216.50,1216.50,1216.25,1216.50,17,150,167.00
06/20/2005,05:08,1216.75,1216.75,1216.75,1216.75,5,0,5.00
06/20/2005,05:09,1216.50,1216.75,1216.25,1216.25,1,75,76.00
06/20/2005,05:10,1216.25,1216.25,1216.00,1216.25,36,14,50.00
06/20/2005,05:11,1216.25,1216.25,1216.00,1216.25,80,15,95.00
06/20/2005,05:12,1216.25,1216.50,1216.25,1216.50,34,0,34.00
06/20/2005,05:13,1216.50,1216.50,1216.50,1216.50,5,0,5.00
06/20/2005,05:14,1216.50,1216.50,1216.50,1216.50,2,0,2.00
06/20/2005,05:15,1216.25,1216.25,1216.25,1216.25,0,5,5.00
06/20/2005,05:16,1216.50,1216.50,1216.50,1216.50,2,0,2.00
06/20/2005,05:18,1216.50,1216.50,1216.50,1216.50,3,0,3.00
06/20/2005,05:19,1216.50,1216.50,1216.50,1216.50,53,0,53.00
06/20/2005,05:20,1216.50,1216.75,1216.50,1216.75,6,0,6.00
06/20/2005,05:21,1216.50,1216.75,1216.50,1216.75,3,6,9.00
06/20/2005,05:22,1216.75,1216.75,1216.75,1216.75,365,0,365.00
06/20/2005,05:23,1216.75,1216.75,1216.75,1216.75,1,0,1.00
06/20/2005,05:24,1217.00,1217.00,1217.00,1217.00,5,0,5.00
06/20/2005,05:25,1217.00,1217.00,1217.00,1217.00,16,0,16.00
06/20/2005,05:26,1217.00,1217.00,1217.00,1217.00,6,0,6.00
06/20/2005,05:27,1217.00,1217.00,1217.00,1217.00,51,0,51.00
06/20/2005,05:28,1217.00,1217.00,1217.00,1217.00,199,0,199.00
06/20/2005,05:29,1217.25,1217.25,1217.25,1217.25,52,0,52.00
06/20/2005,05:30,1217.00,1217.00,1217.00,1217.00,0,64,64.00
06/20/2005,05:31,1216.75,1216.75,1216.75,1216.75,0,46,46.00
06/20/2005,05:32,1216.75,1216.75,1216.75,1216.75,0,11,11.00
06/20/2005,05:33,1217.00,1217.00,1217.00,1217.00,4,0,4.00
06/20/2005,05:34,1217.00,1217.00,1217.00,1217.00,25,0,25.00
06/20/2005,05:35,1217.00,1217.00,1217.00,1217.00,23,0,23.00
06/20/2005,05:36,1217.00,1217.00,1217.00,1217.00,40,0,40.00
06/20/2005,05:37,1216.75,1217.00,1216.75,1217.00,1,1,2.00
06/20/2005,05:38,1217.00,1217.00,1217.00,1217.00,5,0,5.00
06/20/2005,05:40,1217.25,1217.25,1217.00,1217.00,5,1,6.00
06/20/2005,05:41,1217.00,1217.00,1217.00,1217.00,0,13,13.00
06/20/2005,05:42,1217.00,1217.25,1217.00,1217.25,10,4,14.00
06/20/2005,05:43,1217.25,1217.25,1217.25,1217.25,45,0,45.00
06/20/2005,05:44,1217.50,1217.50,1217.50,1217.50,101,0,101.00
06/20/2005,05:45,1217.50,1217.50,1217.50,1217.50,24,0,24.00
06/20/2005,05:46,1217.25,1217.25,1217.25,1217.25,0,21,21.00
06/20/2005,05:47,1217.25,1217.50,1217.25,1217.50,1,1,2.00
06/20/2005,05:50,1217.25,1217.25,1217.25,1217.25,0,30,30.00
06/20/2005,05:51,1217.50,1217.50,1217.25,1217.50,44,5,49.00
06/20/2005,05:52,1217.50,1217.50,1217.50,1217.50,90,0,90.00
06/20/2005,05:53,1217.50,1217.50,1217.50,1217.50,1,0,1.00
06/20/2005,05:55,1217.50,1217.50,1217.50,1217.50,2,0,2.00
06/20/2005,05:57,1217.50,1217.50,1217.25,1217.25,3,61,64.00
06/20/2005,05:58,1217.25,1217.25,1217.25,1217.25,0,12,12.00
06/20/2005,05:59,1217.25,1217.25,1217.25,1217.25,0,5,5.00
06/20/2005,06:00,1217.25,1217.25,1217.25,1217.25,0,1,1.00
06/20/2005,06:01,1217.00,1217.50,1217.00,1217.25,3,5,8.00
06/20/2005,06:02,1217.25,1217.25,1217.25,1217.25,0,10,10.00
06/20/2005,06:03,1217.25,1217.25,1217.25,1217.25,0,1,1.00
06/20/2005,06:04,1217.25,1217.25,1217.00,1217.00,0,4,4.00
06/20/2005,06:05,1217.25,1217.25,1217.25,1217.25,2,0,2.00
06/20/2005,06:06,1217.25,1217.25,1217.25,1217.25,3,0,3.00
06/20/2005,06:07,1217.25,1217.25,1217.00,1217.00,1,1,2.00
06/20/2005,06:08,1217.25,1217.25,1217.25,1217.25,5,0,5.00
06/20/2005,06:10,1217.00,1217.00,1217.00,1217.00,0,10,10.00
06/20/2005,06:12,1217.00,1217.00,1217.00,1217.00,0,8,8.00
06/20/2005,06:17,1217.00,1217.00,1217.00,1217.00,0,10,10.00
06/20/2005,06:18,1217.00,1217.00,1217.00,1217.00,0,3,3.00
06/20/2005,06:20,1217.00,1217.00,1217.00,1217.00,0,2,2.00
06/20/2005,06:21,1217.25,1217.25,1217.25,1217.25,2,0,2.00
06/20/2005,06:22,1217.25,1217.25,1217.25,1217.25,2,0,2.00
06/20/2005,06:23,1217.25,1217.25,1217.25,1217.25,156,0,156.00
06/20/2005,06:24,1217.50,1217.50,1217.50,1217.50,4,0,4.00
06/20/2005,06:25,1217.50,1217.50,1217.50,1217.50,2,0,2.00
06/20/2005,06:26,1217.25,1217.25,1217.25,1217.25,0,6,6.00
06/20/2005,06:27,1217.25,1217.25,1217.25,1217.25,0,5,5.00
06/20/2005,06:28,1217.25,1217.25,1217.25,1217.25,0,20,20.00
06/20/2005,06:29,1217.25,1217.25,1217.25,1217.25,0,22,22.00
06/20/2005,06:30,1217.25,1217.25,1217.25,1217.25,0,4,4.00
06/20/2005,06:31,1217.25,1217.25,1217.25,1217.25,0,47,47.00
06/20/2005,06:32,1217.25,1217.25,1217.25,1217.25,0,2,2.00
06/20/2005,06:33,1217.25,1217.25,1217.25,1217.25,0,4,4.00
06/20/2005,06:34,1217.25,1217.25,1217.25,1217.25,0,2,2.00
06/20/2005,06:35,1217.25,1217.25,1217.25,1217.25,0,1,1.00
06/20/2005,06:37,1217.00,1217.00,1217.00,1217.00,0,4,4.00
06/20/2005,06:38,1217.00,1217.00,1217.00,1217.00,0,5,5.00
06/20/2005,06:39,1217.25,1217.25,1217.25,1217.25,433,0,433.00
06/20/2005,06:41,1217.25,1217.25,1217.25,1217.25,82,0,82.00
06/20/2005,06:42,1217.25,1217.25,1217.25,1217.25,2,0,2.00
06/20/2005,06:43,1217.50,1217.50,1217.25,1217.50,4,100,104.00
06/20/2005,06:44,1217.50,1217.50,1217.25,1217.25,6,34,40.00
06/20/2005,06:45,1217.50,1217.50,1217.50,1217.50,148,0,148.00
06/20/2005,06:46,1217.50,1217.50,1217.50,1217.50,57,0,57.00
06/20/2005,06:47,1217.50,1217.50,1217.25,1217.25,52,5,57.00
06/20/2005,06:48,1217.50,1217.50,1217.50,1217.50,53,0,53.00
06/20/2005,06:49,1217.50,1217.50,1217.50,1217.50,1,0,1.00
06/20/2005,06:50,1217.25,1217.25,1217.25,1217.25,0,6,6.00
06/20/2005,06:51,1217.50,1217.50,1217.50,1217.50,84,0,84.00
06/20/2005,06:52,1217.50,1217.50,1217.50,1217.50,12,0,12.00
06/20/2005,06:53,1217.50,1217.75,1217.50,1217.50,35,3,38.00
06/20/2005,06:54,1217.50,1217.50,1217.50,1217.50,0,149,149.00
06/20/2005,06:55,1217.50,1217.50,1217.50,1217.50,0,29,29.00
06/20/2005,06:56,1217.50,1217.75,1217.50,1217.50,1,28,29.00
06/20/2005,06:57,1217.50,1217.50,1217.50,1217.50,0,66,66.00
06/20/2005,06:59,1217.50,1217.50,1217.50,1217.50,0,5,5.00
06/20/2005,07:00,1217.50,1217.50,1217.50,1217.50,0,8,8.00
06/20/2005,07:01,1217.50,1217.50,1217.00,1217.25,15,212,227.00
06/20/2005,07:02,1217.00,1217.00,1217.00,1217.00,0,91,91.00
06/20/2005,07:03,1217.00,1217.00,1217.00,1217.00,0,28,28.00
06/20/2005,07:04,1217.00,1217.00,1217.00,1217.00,0,6,6.00
06/20/2005,07:05,1217.00,1217.00,1217.00,1217.00,0,5,5.00
06/20/2005,07:06,1217.00,1217.00,1217.00,1217.00,0,3,3.00
06/20/2005,07:07,1217.00,1217.00,1217.00,1217.00,0,47,47.00
06/20/2005,07:08,1217.25,1217.25,1217.00,1217.00,4,1,5.00
06/20/2005,07:09,1217.25,1217.25,1217.00,1217.25,3,7,10.00
06/20/2005,07:10,1217.00,1217.25,1217.00,1217.25,13,7,20.00
06/20/2005,07:11,1217.00,1217.00,1216.75,1216.75,2,212,214.00
06/20/2005,07:12,1216.75,1217.00,1216.75,1217.00,3,1,4.00
06/20/2005,07:13,1217.00,1217.00,1216.75,1217.00,8,5,13.00
06/20/2005,07:14,1217.00,1217.00,1217.00,1217.00,55,0,55.00
06/20/2005,07:15,1217.00,1217.00,1217.00,1217.00,4,0,4.00
06/20/2005,07:16,1217.00,1217.00,1216.75,1216.75,25,14,39.00
06/20/2005,07:17,1216.75,1217.00,1216.75,1217.00,156,10,166.00
06/20/2005,07:18,1217.00,1217.00,1216.75,1217.00,118,92,210.00
06/20/2005,07:19,1217.00,1217.00,1216.75,1217.00,16,3,19.00
06/20/2005,07:20,1217.00,1217.00,1216.75,1217.00,81,1,82.00
06/20/2005,07:21,1216.75,1217.00,1216.25,1216.50,502,596,1098.00
06/20/2005,07:22,1216.50,1216.75,1216.50,1216.75,5,2,7.00
06/20/2005,07:23,1216.75,1216.75,1216.75,1216.75,195,0,195.00
06/20/2005,07:24,1217.00,1217.00,1216.75,1216.75,1,2,3.00
06/20/2005,07:25,1217.00,1217.00,1217.00,1217.00,5,0,5.00
06/20/2005,07:26,1217.00,1217.00,1216.75,1216.75,17,2,19.00
06/20/2005,07:27,1216.75,1216.75,1216.75,1216.75,0,6,6.00
06/20/2005,07:28,1216.75,1216.75,1216.75,1216.75,0,4,4.00
06/20/2005,07:29,1216.75,1216.75,1216.75,1216.75,0,2,2.00
06/20/2005,07:30,1216.75,1216.75,1216.75,1216.75,0,6,6.00
06/20/2005,07:31,1216.75,1217.00,1216.75,1217.00,12,8,20.00
06/20/2005,07:32,1217.00,1217.00,1216.75,1217.00,43,1,44.00
06/20/2005,07:33,1217.00,1217.00,1216.75,1216.75,4,1,5.00
06/20/2005,07:34,1216.75,1217.00,1216.75,1217.00,10,13,23.00
06/20/2005,07:35,1217.00,1217.00,1217.00,1217.00,107,0,107.00
06/20/2005,07:36,1217.00,1217.25,1217.00,1217.00,37,12,49.00
06/20/2005,07:37,1217.25,1217.25,1217.00,1217.00,2,19,21.00
06/20/2005,07:38,1217.00,1217.00,1217.00,1217.00,0,5,5.00
06/20/2005,07:39,1217.00,1217.00,1217.00,1217.00,0,3,3.00
06/20/2005,07:40,1217.00,1217.25,1217.00,1217.25,10,5,15.00
06/20/2005,07:41,1217.25,1217.25,1217.25,1217.25,50,0,50.00
06/20/2005,07:42,1217.25,1217.25,1217.25,1217.25,1,0,1.00
06/20/2005,07:43,1217.25,1217.25,1217.00,1217.00,2,10,12.00
06/20/2005,07:44,1217.00,1217.25,1217.00,1217.25,3,5,8.00
06/20/2005,07:45,1217.00,1217.25,1217.00,1217.25,26,2,28.00
06/20/2005,07:46,1217.25,1217.25,1217.25,1217.25,39,0,39.00
06/20/2005,07:47,1217.25,1217.25,1217.00,1217.00,26,73,99.00
06/20/2005,07:48,1217.25,1217.25,1217.25,1217.25,1,0,1.00
06/20/2005,07:49,1217.25,1217.25,1217.00,1217.00,14,13,27.00
06/20/2005,07:50,1217.00,1217.25,1217.00,1217.00,2,152,154.00
06/20/2005,07:51,1217.00,1217.00,1216.75,1216.75,0,161,161.00
06/20/2005,07:52,1217.00,1217.25,1217.00,1217.00,124,21,145.00
06/20/2005,07:53,1217.00,1217.00,1217.00,1217.00,0,29,29.00
06/20/2005,07:54,1217.00,1217.00,1217.00,1217.00,0,35,35.00
06/20/2005,07:55,1217.00,1217.25,1217.00,1217.00,22,94,116.00
06/20/2005,07:56,1217.00,1217.00,1217.00,1217.00,0,107,107.00
06/20/2005,07:57,1217.00,1217.25,1217.00,1217.00,302,3,305.00
06/20/2005,07:58,1217.25,1217.25,1217.25,1217.25,1,0,1.00
06/20/2005,07:59,1217.25,1217.25,1217.00,1217.00,5,4,9.00
06/20/2005,08:00,1217.00,1217.00,1217.00,1217.00,0,1,1.00
06/20/2005,08:01,1217.25,1217.25,1217.00,1217.25,144,4,148.00
06/20/2005,08:02,1217.25,1217.50,1217.25,1217.25,168,10,178.00
06/20/2005,08:03,1217.50,1217.50,1217.25,1217.25,100,1,101.00
06/20/2005,08:04,1217.25,1217.25,1217.25,1217.25,0,8,8.00
06/20/2005,08:05,1217.25,1217.25,1217.00,1217.25,20,145,165.00
06/20/2005,08:06,1217.25,1217.25,1216.75,1216.75,57,368,425.00
06/20/2005,08:07,1216.75,1216.75,1216.25,1216.50,227,897,1124.00
06/20/2005,08:08,1216.25,1216.50,1216.25,1216.50,143,28,171.00
06/20/2005,08:09,1216.50,1216.50,1216.50,1216.50,227,0,227.00
06/20/2005,08:10,1216.50,1216.75,1216.50,1216.50,159,91,250.00
06/20/2005,08:11,1216.50,1216.75,1216.50,1216.75,1,184,185.00
06/20/2005,08:12,1216.50,1216.75,1216.50,1216.50,1,26,27.00
06/20/2005,08:13,1216.50,1217.00,1216.50,1217.00,196,1,197.00
06/20/2005,08:14,1216.75,1217.00,1216.75,1217.00,302,80,382.00
06/20/2005,08:15,1217.00,1217.25,1217.00,1217.00,24,14,38.00
06/20/2005,08:16,1217.25,1217.25,1217.00,1217.25,26,162,188.00
06/20/2005,08:17,1217.00,1217.25,1217.00,1217.00,20,6,26.00
06/20/2005,08:18,1217.00,1217.25,1217.00,1217.25,9,12,21.00
06/20/2005,08:19,1217.00,1217.00,1216.75,1216.75,0,199,199.00
06/20/2005,08:20,1217.00,1217.00,1216.75,1216.75,3,5,8.00
06/20/2005,08:21,1217.00,1217.00,1216.75,1217.00,22,2,24.00
06/20/2005,08:22,1217.00,1217.25,1217.00,1217.00,191,25,216.00
06/20/2005,08:23,1217.25,1217.25,1217.00,1217.25,16,5,21.00
06/20/2005,08:24,1217.00,1217.25,1217.00,1217.25,55,14,69.00
06/20/2005,08:25,1217.00,1217.25,1217.00,1217.00,50,10,60.00
06/20/2005,08:26,1217.00,1217.25,1217.00,1217.00,13,72,85.00
06/20/2005,08:27,1217.25,1217.25,1217.00,1217.00,12,5,17.00
06/20/2005,08:28,1217.25,1217.25,1217.00,1217.25,225,1,226.00
06/20/2005,08:29,1217.25,1217.25,1217.00,1217.00,86,179,265.00
06/20/2005,08:30,1217.00,1217.25,1217.00,1217.00,62,1768,1830.00
06/20/2005,08:31,1216.75,1217.50,1216.50,1217.50,3350,1942,5292.00
06/20/2005,08:32,1217.50,1217.75,1217.25,1217.25,1636,2385,4021.00
06/20/2005,08:33,1217.25,1217.75,1217.25,1217.50,1029,696,1725.00
06/20/2005,08:34,1217.50,1217.50,1216.75,1217.25,2141,1182,3323.00
06/20/2005,08:35,1217.50,1217.75,1217.25,1217.50,2594,851,3445.00
06/20/2005,08:36,1217.50,1217.75,1217.25,1217.25,993,950,1943.00
06/20/2005,08:37,1217.50,1217.75,1217.25,1217.50,890,521,1411.00
06/20/2005,08:38,1217.25,1217.50,1216.50,1216.50,298,1983,2281.00
06/20/2005,08:39,1216.50,1217.00,1216.50,1217.00,1854,537,2391.00
06/20/2005,08:40,1217.00,1217.50,1216.75,1217.25,1298,359,1657.00
06/20/2005,08:41,1217.25,1217.25,1216.75,1216.75,66,721,787.00
06/20/2005,08:42,1216.75,1216.75,1216.50,1216.50,166,1391,1557.00
06/20/2005,08:43,1216.50,1217.00,1216.50,1217.00,604,522,1126.00
06/20/2005,08:44,1217.00,1217.25,1217.00,1217.00,1028,291,1319.00
06/20/2005,08:45,1217.00,1217.50,1217.00,1217.25,721,262,983.00
06/20/2005,08:46,1217.00,1217.50,1217.00,1217.00,575,556,1131.00
06/20/2005,08:47,1217.25,1217.25,1216.75,1217.25,292,763,1055.00
06/20/2005,08:48,1217.00,1217.50,1216.75,1217.50,1562,181,1743.00
06/20/2005,08:49,1217.50,1217.75,1217.25,1217.50,624,146,770.00
06/20/2005,08:50,1217.50,1217.75,1217.25,1217.50,951,492,1443.00
06/20/2005,08:51,1217.25,1217.50,1216.75,1216.75,278,1513,1791.00
06/20/2005,08:52,1216.75,1217.25,1216.50,1216.75,447,1573,2020.00
06/20/2005,08:53,1216.75,1217.00,1216.50,1216.75,481,285,766.00
06/20/2005,08:54,1216.50,1217.25,1216.50,1217.00,690,430,1120.00
06/20/2005,08:55,1217.00,1217.25,1217.00,1217.25,25,72,97.00
06/20/2005,08:56,1217.25,1217.25,1216.75,1216.75,166,488,654.00
06/20/2005,08:57,1217.00,1217.25,1216.75,1217.00,769,655,1424.00
06/20/2005,08:58,1217.00,1217.25,1216.75,1217.00,277,174,451.00
06/20/2005,08:59,1217.25,1217.25,1217.00,1217.25,73,46,119.00
06/20/2005,09:00,1217.25,1217.75,1217.00,1217.50,1489,430,1919.00
06/20/2005,09:01,1217.75,1217.75,1216.75,1217.00,207,1405,1612.00
06/20/2005,09:02,1217.25,1217.25,1216.50,1216.75,1297,1534,2831.00
06/20/2005,09:03,1217.00,1217.25,1216.50,1217.00,1008,1474,2482.00
06/20/2005,09:04,1217.00,1217.25,1216.50,1216.50,1011,663,1674.00
06/20/2005,09:05,1216.75,1216.75,1216.25,1216.50,1014,1791,2805.00
06/20/2005,09:06,1216.50,1216.75,1216.00,1216.00,640,3702,4342.00
06/20/2005,09:07,1216.00,1216.25,1215.50,1215.75,2708,5964,8672.00
06/20/2005,09:08,1216.00,1216.00,1215.50,1215.75,424,956,1380.00
06/20/2005,09:09,1215.75,1216.00,1215.50,1216.00,1341,469,1810.00
06/20/2005,09:10,1216.00,1216.25,1215.50,1215.75,942,1404,2346.00
06/20/2005,09:11,1215.75,1216.25,1215.75,1216.00,883,254,1137.00
06/20/2005,09:12,1215.75,1216.25,1215.75,1216.00,543,106,649.00
06/20/2005,09:13,1216.00,1216.00,1215.50,1215.50,386,617,1003.00
06/20/2005,09:14,1215.50,1216.25,1215.50,1216.25,877,26,903.00
06/20/2005,09:15,1216.25,1216.25,1215.75,1215.75,346,497,843.00
06/20/2005,09:16,1215.75,1216.00,1215.50,1215.75,1376,1740,3116.00
06/20/2005,09:17,1215.75,1216.00,1215.75,1216.00,216,921,1137.00
06/20/2005,09:18,1216.00,1216.00,1215.50,1215.75,486,577,1063.00
06/20/2005,09:19,1215.75,1216.25,1215.50,1216.00,2004,744,2748.00
06/20/2005,09:20,1216.00,1216.25,1215.75,1216.00,877,977,1854.00
06/20/2005,09:21,1216.25,1216.25,1215.50,1215.75,639,845,1484.00
06/20/2005,09:22,1215.75,1216.00,1215.50,1215.75,218,775,993.00
06/20/2005,09:23,1215.75,1215.75,1215.25,1215.75,931,1661,2592.00
06/20/2005,09:24,1215.50,1216.00,1215.50,1216.00,1330,345,1675.00
06/20/2005,09:25,1215.75,1215.75,1215.50,1215.50,66,190,256.00
06/20/2005,09:26,1215.75,1216.00,1215.50,1215.75,499,701,1200.00
06/20/2005,09:27,1215.75,1216.50,1215.75,1216.25,1951,398,2349.00
06/20/2005,09:28,1216.25,1216.50,1216.00,1216.50,624,26,650.00
06/20/2005,09:29,1216.50,1216.50,1216.00,1216.25,57,868,925.00
06/20/2005,09:30,1216.00,1216.25,1215.50,1216.25,1213,1251,2464.00
06/20/2005,09:31,1216.00,1216.25,1215.75,1216.25,720,1008,1728.00
06/20/2005,09:32,1216.00,1216.25,1216.00,1216.25,792,459,1251.00
06/20/2005,09:33,1216.25,1216.50,1216.00,1216.25,183,546,729.00
06/20/2005,09:34,1216.25,1216.50,1216.00,1216.00,341,705,1046.00
06/20/2005,09:35,1216.00,1216.50,1216.00,1216.50,1273,268,1541.00
06/20/2005,09:36,1216.50,1216.75,1216.25,1216.75,1368,394,1762.00
06/20/2005,09:37,1217.00,1217.50,1216.75,1217.50,4122,1358,5480.00
06/20/2005,09:38,1217.25,1217.50,1217.00,1217.25,954,634,1588.00
06/20/2005,09:39,1217.25,1217.75,1217.25,1217.50,926,512,1438.00
06/20/2005,09:40,1217.50,1219.50,1217.25,1219.25,9767,3009,12776.00
06/20/2005,09:41,1219.00,1219.25,1218.50,1218.75,1635,2318,3953.00
06/20/2005,09:42,1218.50,1218.75,1218.25,1218.50,1134,1277,2411.00
06/20/2005,09:43,1218.50,1218.75,1218.25,1218.75,1752,677,2429.00
06/20/2005,09:44,1218.50,1218.75,1218.25,1218.25,100,1359,1459.00
06/20/2005,09:45,1218.25,1218.50,1218.00,1218.25,785,1141,1926.00
06/20/2005,09:46,1218.25,1218.50,1218.00,1218.00,32,1033,1065.00
06/20/2005,09:47,1218.25,1218.25,1217.75,1218.00,581,884,1465.00
06/20/2005,09:48,1218.00,1218.50,1218.00,1218.50,632,121,753.00
06/20/2005,09:49,1218.50,1218.50,1217.75,1218.25,95,1103,1198.00
06/20/2005,09:50,1218.25,1218.25,1218.00,1218.00,107,39,146.00
06/20/2005,09:51,1218.00,1218.25,1217.75,1217.75,149,832,981.00
06/20/2005,09:52,1218.00,1218.00,1217.50,1217.50,43,1566,1609.00
06/20/2005,09:53,1217.75,1217.75,1217.25,1217.75,323,392,715.00
06/20/2005,09:54,1217.75,1217.75,1217.25,1217.50,38,497,535.00
06/20/2005,09:55,1217.25,1217.50,1217.00,1217.25,975,1318,2293.00
06/20/2005,09:56,1217.25,1217.50,1217.25,1217.25,37,139,176.00
06/20/2005,09:57,1217.25,1217.75,1217.25,1217.75,765,53,818.00
06/20/2005,09:58,1217.75,1217.75,1217.50,1217.75,1004,49,1053.00
06/20/2005,09:59,1217.75,1218.00,1217.50,1218.00,480,277,757.00
06/20/2005,10:00,1218.00,1218.25,1217.75,1218.25,917,65,982.00
06/20/2005,10:01,1218.00,1219.00,1218.00,1218.75,3122,434,3556.00
06/20/2005,10:02,1218.50,1218.75,1218.00,1218.25,844,1268,2112.00
06/20/2005,10:03,1218.00,1218.25,1218.00,1218.00,43,363,406.00
06/20/2005,10:04,1218.00,1218.25,1217.50,1218.00,1062,459,1521.00
06/20/2005,10:05,1218.00,1218.75,1217.75,1218.75,1581,158,1739.00
06/20/2005,10:06,1218.75,1218.75,1218.00,1218.75,657,717,1374.00
06/20/2005,10:07,1218.50,1219.00,1218.25,1218.25,1095,968,2063.00
06/20/2005,10:08,1218.50,1218.75,1218.00,1218.25,210,303,513.00
06/20/2005,10:09,1218.00,1218.25,1217.75,1218.25,881,756,1637.00
06/20/2005,10:10,1218.25,1218.25,1217.75,1218.00,433,464,897.00
06/20/2005,10:11,1218.00,1218.25,1217.75,1218.00,161,145,306.00
06/20/2005,10:12,1218.00,1218.75,1218.00,1218.25,1075,155,1230.00
06/20/2005,10:13,1218.50,1218.50,1217.50,1217.75,80,1043,1123.00
06/20/2005,10:14,1217.75,1218.00,1217.50,1218.00,660,22,682.00
06/20/2005,10:15,1217.75,1218.00,1217.75,1217.75,477,15,492.00
06/20/2005,10:16,1218.00,1218.25,1217.75,1217.75,329,461,790.00
06/20/2005,10:17,1218.00,1218.00,1217.50,1218.00,199,764,963.00
06/20/2005,10:18,1217.75,1218.00,1217.50,1217.75,151,255,406.00
06/20/2005,10:19,1217.75,1218.00,1217.50,1217.50,55,119,174.00
06/20/2005,10:20,1217.75,1217.75,1217.25,1217.50,654,988,1642.00
06/20/2005,10:21,1217.50,1217.75,1217.25,1217.50,313,285,598.00
06/20/2005,10:22,1217.50,1217.75,1217.25,1217.50,262,291,553.00
06/20/2005,10:23,1217.25,1217.75,1217.25,1217.50,216,231,447.00
06/20/2005,10:24,1217.50,1217.75,1217.25,1217.50,135,178,313.00
06/20/2005,10:25,1217.50,1217.75,1217.50,1217.50,304,146,450.00
06/20/2005,10:26,1217.50,1217.75,1217.25,1217.50,210,489,699.00
06/20/2005,10:27,1217.50,1217.50,1216.75,1216.75,171,2174,2345.00
06/20/2005,10:28,1216.75,1217.25,1216.75,1217.00,948,203,1151.00
06/20/2005,10:29,1217.00,1217.50,1217.00,1217.25,250,150,400.00
06/20/2005,10:30,1217.25,1217.75,1217.25,1217.50,809,437,1246.00
06/20/2005,10:31,1217.50,1217.75,1217.25,1217.75,601,12,613.00
06/20/2005,10:32,1217.75,1218.00,1217.50,1217.75,175,122,297.00
06/20/2005,10:33,1217.50,1217.75,1217.25,1217.25,11,1095,1106.00
06/20/2005,10:34,1217.25,1217.50,1217.25,1217.25,147,357,504.00
06/20/2005,10:35,1217.25,1217.50,1217.00,1217.00,83,261,344.00
06/20/2005,10:36,1217.00,1217.25,1216.75,1217.00,133,658,791.00
06/20/2005,10:37,1217.00,1217.25,1216.75,1217.00,380,138,518.00
06/20/2005,10:38,1217.25,1217.50,1217.00,1217.00,415,304,719.00
06/20/2005,10:39,1217.00,1217.50,1216.75,1217.25,297,390,687.00
06/20/2005,10:40,1217.00,1217.50,1217.00,1217.00,828,609,1437.00
06/20/2005,10:41,1217.25,1217.25,1216.75,1217.25,614,621,1235.00
06/20/2005,10:42,1217.25,1217.25,1217.00,1217.25,145,956,1101.00
06/20/2005,10:43,1217.00,1217.25,1217.00,1217.25,69,213,282.00
06/20/2005,10:44,1217.25,1217.50,1217.00,1217.25,584,188,772.00
06/20/2005,10:45,1217.25,1217.50,1217.25,1217.25,54,67,121.00
06/20/2005,10:46,1217.25,1217.50,1217.25,1217.50,18,585,603.00
06/20/2005,10:47,1217.50,1217.75,1217.25,1217.50,567,205,772.00
06/20/2005,10:48,1217.50,1217.75,1217.25,1217.50,474,676,1150.00
06/20/2005,10:49,1217.50,1217.75,1217.25,1217.50,702,171,873.00
06/20/2005,10:50,1217.50,1217.50,1217.25,1217.50,125,193,318.00
06/20/2005,10:51,1217.50,1217.50,1217.25,1217.50,27,17,44.00
06/20/2005,10:52,1217.50,1217.50,1217.25,1217.25,259,11,270.00
06/20/2005,10:53,1217.50,1217.50,1217.25,1217.50,269,1,270.00
06/20/2005,10:54,1217.50,1217.75,1217.50,1217.50,163,54,217.00
06/20/2005,10:55,1217.50,1217.75,1217.50,1217.50,269,7,276.00
06/20/2005,10:56,1217.50,1218.00,1217.50,1218.00,180,57,237.00
06/20/2005,10:57,1217.75,1218.00,1217.50,1218.00,164,318,482.00
06/20/2005,10:58,1218.00,1218.25,1217.75,1218.25,1552,30,1582.00
06/20/2005,10:59,1218.25,1219.00,1218.25,1218.50,2094,1207,3301.00
06/20/2005,11:00,1218.50,1219.00,1218.25,1218.75,1218,690,1908.00
06/20/2005,11:01,1218.75,1219.50,1218.50,1218.75,3064,1882,4946.00
06/20/2005,11:02,1218.75,1219.00,1218.50,1218.75,557,226,783.00
06/20/2005,11:03,1218.75,1219.00,1218.75,1218.75,296,94,390.00
06/20/2005,11:04,1218.75,1219.25,1218.75,1219.25,304,253,557.00
06/20/2005,11:05,1219.00,1219.25,1218.75,1219.00,45,302,347.00
06/20/2005,11:06,1218.75,1219.00,1218.50,1218.50,275,503,778.00
06/20/2005,11:07,1218.75,1219.00,1218.50,1218.75,316,34,350.00
06/20/2005,11:08,1218.75,1219.00,1218.50,1218.75,78,220,298.00
06/20/2005,11:09,1218.75,1219.00,1218.50,1219.00,254,43,297.00
06/20/2005,11:10,1218.75,1219.00,1218.75,1218.75,852,64,916.00
06/20/2005,11:11,1218.75,1218.75,1218.25,1218.25,92,963,1055.00
06/20/2005,11:12,1218.50,1218.50,1218.25,1218.50,12,22,34.00
06/20/2005,11:13,1218.25,1218.50,1218.25,1218.50,29,53,82.00
06/20/2005,11:14,1218.50,1219.00,1218.25,1218.75,735,229,964.00
06/20/2005,11:15,1218.75,1218.75,1218.50,1218.75,58,9,67.00
06/20/2005,11:16,1218.75,1219.25,1218.75,1219.00,615,68,683.00
06/20/2005,11:17,1219.00,1219.00,1218.50,1218.50,288,401,689.00
06/20/2005,11:18,1218.75,1219.00,1218.50,1218.50,420,77,497.00
06/20/2005,11:19,1218.75,1218.75,1218.50,1218.50,20,16,36.00
06/20/2005,11:20,1218.50,1218.75,1218.50,1218.50,28,376,404.00
06/20/2005,11:21,1218.50,1218.50,1218.25,1218.50,12,450,462.00
06/20/2005,11:22,1218.50,1218.75,1218.25,1218.50,144,11,155.00
06/20/2005,11:23,1218.75,1218.75,1218.25,1218.50,93,231,324.00
06/20/2005,11:24,1218.50,1219.00,1218.50,1218.75,265,98,363.00
06/20/2005,11:25,1218.75,1219.00,1218.50,1218.75,46,176,222.00
06/20/2005,11:26,1218.75,1219.25,1218.50,1219.25,433,184,617.00
06/20/2005,11:27,1219.00,1219.25,1218.75,1218.75,152,324,476.00
06/20/2005,11:28,1219.00,1219.25,1218.50,1218.50,299,383,682.00
06/20/2005,11:29,1218.50,1219.00,1218.25,1218.50,790,1210,2000.00
06/20/2005,11:30,1218.50,1218.75,1218.50,1218.50,36,20,56.00
06/20/2005,11:31,1218.50,1219.00,1218.50,1218.75,185,50,235.00
06/20/2005,11:32,1218.50,1218.75,1218.50,1218.75,9,6,15.00
06/20/2005,11:33,1218.50,1219.00,1218.50,1219.00,392,8,400.00
06/20/2005,11:34,1218.75,1219.00,1218.75,1218.75,7,153,160.00
06/20/2005,11:35,1219.00,1219.00,1218.75,1218.75,21,22,43.00
06/20/2005,11:36,1218.75,1219.00,1218.75,1219.00,1060,16,1076.00
06/20/2005,11:37,1219.00,1219.25,1218.75,1218.75,379,386,765.00
06/20/2005,11:38,1218.75,1219.00,1218.75,1218.75,2,263,265.00
06/20/2005,11:39,1218.75,1219.00,1218.75,1218.75,5,10,15.00
06/20/2005,11:40,1218.75,1219.25,1218.75,1219.25,311,65,376.00
06/20/2005,11:41,1219.25,1219.25,1219.00,1219.25,345,53,398.00
06/20/2005,11:42,1219.25,1219.50,1219.00,1219.50,375,538,913.00
06/20/2005,11:43,1219.50,1219.50,1219.00,1219.00,41,373,414.00
06/20/2005,11:44,1219.00,1219.00,1218.75,1219.00,156,35,191.00
06/20/2005,11:45,1219.00,1219.00,1218.75,1218.75,80,14,94.00
06/20/2005,11:46,1218.75,1219.00,1218.50,1218.75,118,384,502.00
06/20/2005,11:47,1219.00,1219.00,1218.50,1218.75,148,334,482.00
06/20/2005,11:48,1218.75,1218.75,1218.50,1218.75,98,6,104.00
06/20/2005,11:49,1218.50,1218.75,1218.50,1218.50,28,315,343.00
06/20/2005,11:50,1218.50,1218.50,1218.25,1218.25,61,120,181.00
06/20/2005,11:51,1218.25,1219.00,1218.25,1218.75,383,24,407.00
06/20/2005,11:52,1218.75,1218.75,1218.50,1218.50,2,57,59.00
06/20/2005,11:53,1218.75,1218.75,1218.50,1218.50,12,7,19.00
06/20/2005,11:54,1218.50,1218.75,1218.50,1218.50,6,9,15.00
06/20/2005,11:55,1218.50,1218.75,1218.25,1218.50,106,305,411.00
06/20/2005,11:56,1218.50,1218.75,1218.50,1218.50,2,271,273.00
06/20/2005,11:57,1218.50,1218.75,1218.50,1218.50,11,296,307.00
06/20/2005,11:58,1218.50,1218.75,1218.50,1218.50,20,318,338.00
06/20/2005,11:59,1218.25,1218.75,1218.25,1218.50,299,5,304.00
06/20/2005,12:00,1218.50,1218.50,1218.25,1218.50,123,18,141.00
06/20/2005,12:01,1218.50,1218.75,1217.75,1217.75,205,2144,2349.00
06/20/2005,12:02,1217.75,1218.00,1217.50,1217.75,461,155,616.00
06/20/2005,12:03,1217.75,1218.00,1217.75,1217.75,14,407,421.00
06/20/2005,12:04,1217.75,1218.00,1217.50,1217.75,44,258,302.00
06/20/2005,12:05,1217.75,1218.00,1217.50,1217.75,323,51,374.00
06/20/2005,12:06,1218.00,1218.00,1217.75,1217.75,19,484,503.00
06/20/2005,12:07,1218.00,1218.00,1217.75,1217.75,47,97,144.00
06/20/2005,12:08,1217.75,1218.00,1217.50,1217.75,240,222,462.00
06/20/2005,12:09,1218.00,1218.00,1217.75,1217.75,20,80,100.00
06/20/2005,12:10,1217.75,1217.75,1217.50,1217.50,1,464,465.00
06/20/2005,12:11,1217.50,1218.00,1217.50,1217.75,282,100,382.00
06/20/2005,12:12,1217.75,1218.00,1217.50,1217.75,254,28,282.00
06/20/2005,12:13,1218.00,1218.25,1218.00,1218.00,838,215,1053.00
06/20/2005,12:14,1217.75,1218.00,1217.50,1217.75,59,390,449.00
06/20/2005,12:15,1217.75,1218.00,1217.75,1218.00,15,4,19.00
06/20/2005,12:16,1217.75,1218.00,1217.75,1217.75,36,13,49.00
06/20/2005,12:17,1218.00,1218.25,1218.00,1218.25,250,56,306.00
06/20/2005,12:18,1218.00,1218.25,1218.00,1218.00,46,148,194.00
06/20/2005,12:19,1218.00,1218.00,1217.75,1218.00,3,37,40.00
06/20/2005,12:20,1217.75,1218.00,1217.75,1217.75,18,15,33.00
06/20/2005,12:21,1218.00,1218.00,1217.75,1218.00,117,9,126.00
06/20/2005,12:22,1217.75,1218.25,1217.75,1218.00,370,3,373.00
06/20/2005,12:23,1218.25,1218.25,1218.00,1218.25,19,9,28.00
06/20/2005,12:24,1218.00,1218.25,1218.00,1218.25,14,19,33.00
06/20/2005,12:25,1218.00,1218.00,1217.75,1217.75,21,579,600.00
06/20/2005,12:26,1217.75,1218.00,1217.50,1218.00,338,320,658.00
06/20/2005,12:27,1217.75,1218.00,1217.50,1218.00,220,235,455.00
06/20/2005,12:28,1217.75,1218.00,1217.75,1218.00,28,29,57.00
06/20/2005,12:29,1217.75,1218.00,1217.50,1217.75,66,170,236.00
06/20/2005,12:30,1217.75,1218.00,1217.50,1217.75,242,4,246.00
06/20/2005,12:31,1217.75,1217.75,1217.50,1217.75,34,126,160.00
06/20/2005,12:32,1217.50,1217.75,1217.50,1217.75,14,317,331.00
06/20/2005,12:33,1217.50,1217.75,1217.25,1217.25,156,812,968.00
06/20/2005,12:34,1217.25,1217.50,1217.00,1217.50,228,1794,2022.00
06/20/2005,12:35,1217.25,1217.50,1217.25,1217.25,7,45,52.00
06/20/2005,12:36,1217.50,1217.50,1217.25,1217.50,385,6,391.00
06/20/2005,12:37,1217.50,1217.75,1217.25,1217.50,330,214,544.00
06/20/2005,12:38,1217.50,1217.75,1217.50,1217.50,2,313,315.00
06/20/2005,12:39,1217.50,1217.75,1217.50,1217.75,11,43,54.00
06/20/2005,12:40,1217.75,1218.25,1217.50,1218.00,658,193,851.00
06/20/2005,12:41,1218.25,1218.25,1217.75,1218.25,132,60,192.00
06/20/2005,12:42,1218.25,1219.00,1218.00,1218.50,2346,670,3016.00
06/20/2005,12:43,1218.75,1218.75,1218.50,1218.75,42,14,56.00
06/20/2005,12:44,1218.75,1218.75,1218.50,1218.75,134,25,159.00
06/20/2005,12:45,1218.75,1218.75,1218.25,1218.50,34,479,513.00
06/20/2005,12:46,1218.50,1219.25,1218.50,1218.75,1090,198,1288.00
06/20/2005,12:47,1219.00,1219.25,1218.75,1219.25,634,146,780.00
06/20/2005,12:48,1219.25,1219.25,1218.50,1219.00,168,549,717.00
06/20/2005,12:49,1219.00,1219.00,1218.75,1219.00,38,32,70.00
06/20/2005,12:50,1218.75,1219.00,1218.75,1218.75,1,13,14.00
06/20/2005,12:51,1218.75,1219.00,1218.75,1219.00,17,213,230.00
06/20/2005,12:52,1219.00,1219.00,1218.50,1218.75,246,246,492.00
06/20/2005,12:53,1219.00,1219.00,1218.75,1218.75,18,16,34.00
06/20/2005,12:54,1218.75,1219.00,1218.50,1218.75,29,804,833.00
06/20/2005,12:55,1218.75,1219.00,1218.75,1218.75,166,19,185.00
06/20/2005,12:56,1218.75,1219.00,1218.75,1219.00,37,132,169.00
06/20/2005,12:57,1218.75,1219.00,1218.75,1219.00,3,9,12.00
06/20/2005,12:58,1218.75,1219.00,1218.75,1219.00,95,13,108.00
06/20/2005,12:59,1219.00,1219.25,1218.75,1219.00,1016,360,1376.00
06/20/2005,13:00,1219.00,1219.00,1218.50,1218.75,27,235,262.00
06/20/2005,13:01,1218.75,1219.00,1218.50,1218.75,293,150,443.00
06/20/2005,13:02,1218.75,1219.00,1218.75,1218.75,11,285,296.00
06/20/2005,13:03,1218.75,1219.00,1218.75,1219.00,55,169,224.00
06/20/2005,13:04,1219.00,1219.00,1218.75,1218.75,7,445,452.00
06/20/2005,13:05,1218.75,1219.00,1218.50,1218.50,230,149,379.00
06/20/2005,13:06,1218.75,1218.75,1218.50,1218.75,156,3,159.00
06/20/2005,13:07,1219.00,1219.25,1218.75,1218.75,672,196,868.00
06/20/2005,13:08,1218.75,1218.75,1218.00,1218.25,626,1956,2582.00
06/20/2005,13:09,1218.25,1218.50,1218.00,1218.25,628,580,1208.00
06/20/2005,13:10,1218.25,1218.50,1218.25,1218.25,84,52,136.00
06/20/2005,13:11,1218.25,1218.75,1218.00,1218.50,688,974,1662.00
06/20/2005,13:12,1218.25,1218.50,1218.00,1218.25,89,339,428.00
06/20/2005,13:13,1218.25,1218.25,1217.75,1218.00,161,688,849.00
06/20/2005,13:14,1218.00,1218.25,1218.00,1218.00,119,414,533.00
06/20/2005,13:15,1218.25,1218.25,1218.00,1218.00,11,30,41.00
06/20/2005,13:16,1218.25,1218.25,1217.75,1218.00,52,763,815.00
06/20/2005,13:17,1218.00,1218.00,1217.75,1217.75,27,6,33.00
06/20/2005,13:18,1218.00,1218.00,1217.75,1218.00,24,19,43.00
06/20/2005,13:19,1218.00,1218.25,1217.75,1218.25,762,398,1160.00
06/20/2005,13:20,1218.25,1218.25,1218.00,1218.00,60,44,104.00
06/20/2005,13:21,1218.25,1218.75,1218.00,1218.75,625,34,659.00
06/20/2005,13:22,1218.75,1219.25,1218.50,1219.00,1535,281,1816.00
06/20/2005,13:23,1219.00,1219.00,1218.75,1218.75,97,102,199.00
06/20/2005,13:24,1218.75,1219.00,1218.75,1219.00,24,37,61.00
06/20/2005,13:25,1219.00,1219.00,1218.50,1218.75,163,321,484.00
06/20/2005,13:26,1218.50,1218.75,1218.50,1218.75,43,132,175.00
06/20/2005,13:27,1218.50,1218.75,1218.50,1218.75,41,31,72.00
06/20/2005,13:28,1218.50,1218.75,1218.25,1218.50,224,404,628.00
06/20/2005,13:29,1218.50,1219.00,1218.25,1219.00,262,181,443.00
06/20/2005,13:30,1218.75,1220.00,1218.75,1219.75,4009,351,4360.00
06/20/2005,13:31,1220.00,1220.00,1219.25,1219.25,930,1297,2227.00
06/20/2005,13:32,1219.25,1219.50,1219.00,1219.25,221,190,411.00
06/20/2005,13:33,1219.25,1219.75,1219.25,1219.50,333,252,585.00
06/20/2005,13:34,1219.50,1219.50,1219.25,1219.25,83,46,129.00
06/20/2005,13:35,1219.25,1219.50,1219.00,1219.00,278,280,558.00
06/20/2005,13:36,1219.25,1219.75,1219.00,1219.50,577,213,790.00
06/20/2005,13:37,1219.25,1220.00,1219.25,1219.75,432,88,520.00
06/20/2005,13:38,1219.75,1221.75,1219.75,1221.25,9127,2661,11788.00
06/20/2005,13:39,1221.25,1221.50,1220.75,1221.00,426,1569,1995.00
06/20/2005,13:40,1221.00,1221.25,1220.75,1220.75,398,537,935.00
06/20/2005,13:41,1221.00,1221.50,1220.75,1221.00,1280,594,1874.00
06/20/2005,13:42,1221.00,1221.75,1221.00,1221.25,1284,788,2072.00
06/20/2005,13:43,1221.25,1221.50,1221.00,1221.00,104,514,618.00
06/20/2005,13:44,1221.25,1222.25,1221.00,1222.00,2472,614,3086.00
06/20/2005,13:45,1222.00,1222.25,1221.50,1221.75,2034,882,2916.00
06/20/2005,13:46,1221.75,1222.00,1221.50,1221.50,387,688,1075.00
06/20/2005,13:47,1221.50,1222.25,1221.50,1222.00,1133,173,1306.00
06/20/2005,13:48,1222.00,1222.25,1221.50,1221.50,158,419,577.00
06/20/2005,13:49,1221.50,1221.75,1221.25,1221.25,8,284,292.00
06/20/2005,13:50,1221.25,1222.00,1221.25,1221.75,710,446,1156.00
06/20/2005,13:51,1222.00,1222.00,1221.00,1221.00,376,1646,2022.00
06/20/2005,13:52,1221.25,1221.50,1221.00,1221.50,1050,426,1476.00
06/20/2005,13:53,1221.25,1221.75,1221.25,1221.25,366,90,456.00
06/20/2005,13:54,1221.50,1221.50,1221.25,1221.50,15,385,400.00
06/20/2005,13:55,1221.25,1221.50,1221.00,1221.00,88,258,346.00
06/20/2005,13:56,1221.25,1221.25,1221.00,1221.25,42,110,152.00
06/20/2005,13:57,1221.25,1221.25,1221.00,1221.00,537,89,626.00
06/20/2005,13:58,1221.00,1221.25,1221.00,1221.00,35,150,185.00
06/20/2005,13:59,1221.25,1222.00,1221.00,1222.00,992,134,1126.00
06/20/2005,14:00,1221.75,1222.00,1221.50,1221.50,670,664,1334.00
06/20/2005,14:01,1221.75,1222.00,1221.50,1221.75,391,89,480.00
06/20/2005,14:02,1221.75,1222.00,1221.25,1221.50,1373,1339,2712.00
06/20/2005,14:03,1221.50,1221.75,1221.50,1221.75,454,64,518.00
06/20/2005,14:04,1221.50,1221.75,1221.25,1221.50,101,201,302.00
06/20/2005,14:05,1221.50,1223.50,1221.00,1223.50,7577,1703,9280.00
06/20/2005,14:06,1223.25,1223.50,1222.25,1223.25,2606,2178,4784.00
06/20/2005,14:07,1223.25,1224.00,1223.25,1223.25,4098,1257,5355.00
06/20/2005,14:08,1223.25,1224.00,1223.25,1223.75,964,685,1649.00
06/20/2005,14:09,1223.50,1223.75,1223.00,1223.50,984,1275,2259.00
06/20/2005,14:10,1223.50,1224.25,1223.25,1223.75,2438,951,3389.00
06/20/2005,14:11,1224.00,1224.00,1223.25,1223.50,246,680,926.00
06/20/2005,14:12,1223.75,1224.00,1223.25,1223.25,989,839,1828.00
06/20/2005,14:13,1223.50,1223.75,1223.25,1223.75,712,118,830.00
06/20/2005,14:14,1223.75,1223.75,1223.50,1223.50,104,160,264.00
06/20/2005,14:15,1223.50,1223.75,1223.25,1223.50,220,759,979.00
06/20/2005,14:16,1223.50,1223.50,1223.00,1223.50,325,698,1023.00
06/20/2005,14:17,1223.25,1223.75,1223.25,1223.50,938,600,1538.00
06/20/2005,14:18,1223.50,1224.50,1223.50,1224.50,2480,517,2997.00
06/20/2005,14:19,1224.25,1224.50,1223.50,1224.00,2218,2205,4423.00
06/20/2005,14:20,1224.25,1224.25,1223.75,1224.00,772,551,1323.00
06/20/2005,14:21,1223.75,1224.00,1223.50,1223.75,498,274,772.00
06/20/2005,14:22,1223.50,1224.00,1223.50,1223.75,237,76,313.00
06/20/2005,14:23,1223.75,1224.00,1223.50,1223.75,24,157,181.00
06/20/2005,14:24,1223.75,1224.25,1223.75,1224.00,815,373,1188.00
06/20/2005,14:25,1223.75,1224.00,1223.25,1223.50,322,1268,1590.00
06/20/2005,14:26,1223.50,1223.50,1223.00,1223.25,696,1181,1877.00
06/20/2005,14:27,1223.25,1223.75,1223.00,1223.75,792,418,1210.00
06/20/2005,14:28,1223.75,1224.00,1223.25,1223.50,515,426,941.00
06/20/2005,14:29,1223.25,1223.75,1223.25,1223.50,397,154,551.00
06/20/2005,14:30,1223.25,1223.50,1223.25,1223.25,271,86,357.00
06/20/2005,14:31,1223.25,1223.50,1223.00,1223.25,364,945,1309.00
06/20/2005,14:32,1223.50,1223.75,1223.25,1223.50,235,132,367.00
06/20/2005,14:33,1223.50,1223.50,1223.00,1223.50,228,355,583.00
06/20/2005,14:34,1223.25,1223.50,1223.25,1223.25,30,66,96.00
06/20/2005,14:35,1223.25,1223.75,1223.25,1223.50,685,42,727.00
06/20/2005,14:36,1223.50,1223.75,1223.25,1223.50,53,167,220.00
06/20/2005,14:37,1223.25,1223.75,1223.25,1223.50,289,128,417.00
06/20/2005,14:38,1223.50,1223.75,1223.50,1223.75,45,147,192.00
06/20/2005,14:39,1223.50,1223.75,1223.25,1223.75,508,261,769.00
06/20/2005,14:40,1223.50,1223.75,1223.00,1223.00,99,617,716.00
06/20/2005,14:41,1223.25,1223.25,1222.25,1222.50,781,3522,4303.00
06/20/2005,14:42,1222.50,1223.00,1222.25,1222.75,1391,625,2016.00
06/20/2005,14:43,1222.75,1222.75,1222.50,1222.75,92,74,166.00
06/20/2005,14:44,1222.50,1223.00,1222.50,1222.50,652,720,1372.00
06/20/2005,14:45,1222.75,1222.75,1222.50,1222.75,143,90,233.00
06/20/2005,14:46,1222.50,1222.75,1222.25,1222.50,346,1166,1512.00
06/20/2005,14:47,1222.50,1223.00,1222.25,1222.50,723,923,1646.00
06/20/2005,14:48,1222.50,1222.50,1222.25,1222.50,367,148,515.00
06/20/2005,14:49,1222.25,1222.75,1222.25,1222.50,396,232,628.00
06/20/2005,14:50,1222.50,1222.75,1222.50,1222.50,18,469,487.00
06/20/2005,14:51,1222.50,1222.75,1222.25,1222.50,171,203,374.00
06/20/2005,14:52,1222.50,1222.75,1222.00,1222.25,99,1656,1755.00
06/20/2005,14:53,1222.25,1222.25,1222.00,1222.25,397,663,1060.00
06/20/2005,14:54,1222.25,1222.50,1221.75,1222.00,225,1522,1747.00
06/20/2005,14:55,1221.75,1222.00,1221.50,1221.50,133,1583,1716.00
06/20/2005,14:56,1221.75,1221.75,1221.50,1221.50,208,1245,1453.00
06/20/2005,14:57,1221.50,1221.75,1221.25,1221.50,1627,453,2080.00
06/20/2005,14:58,1221.50,1221.75,1221.25,1221.50,322,875,1197.00
06/20/2005,14:59,1221.50,1221.75,1221.25,1221.50,96,1931,2027.00
06/20/2005,15:00,1221.25,1221.50,1220.75,1220.75,2137,5260,7397.00
06/20/2005,15:01,1221.00,1221.25,1220.75,1221.00,2425,2720,5145.00
06/20/2005,15:02,1221.00,1221.25,1220.75,1220.75,734,1196,1930.00
06/20/2005,15:03,1220.75,1221.00,1220.50,1220.75,271,980,1251.00
06/20/2005,15:04,1220.50,1220.75,1220.25,1220.50,619,1430,2049.00
06/20/2005,15:05,1220.50,1220.75,1220.25,1220.50,801,291,1092.00
06/20/2005,15:06,1220.50,1220.75,1220.25,1220.75,596,583,1179.00
06/20/2005,15:07,1220.50,1220.75,1220.25,1220.50,601,805,1406.00
06/20/2005,15:08,1220.50,1220.75,1220.25,1220.25,722,218,940.00
06/20/2005,15:09,1220.25,1220.50,1220.00,1220.25,1159,1285,2444.00
06/20/2005,15:10,1220.25,1220.50,1220.00,1220.00,788,1443,2231.00
06/20/2005,15:11,1220.00,1220.25,1220.00,1220.00,96,467,563.00
06/20/2005,15:12,1220.25,1220.25,1220.00,1220.00,215,73,288.00
06/20/2005,15:13,1220.25,1220.25,1220.00,1220.25,640,191,831.00
06/20/2005,15:14,1220.00,1220.50,1219.75,1220.25,1345,856,2201.00
06/20/2005,15:15,1220.25,1220.50,1219.75,1220.00,1642,1840,3482.00
06/20/2005,15:16,1220.00,1220.00,1220.00,1220.00,0,4,4.00
06/20/2005,15:31,1220.00,1220.25,1219.75,1220.00,75,213,288.00
06/20/2005,15:32,1220.25,1220.25,1220.00,1220.00,2,187,189.00
06/20/2005,15:33,1220.00,1220.25,1219.75,1220.00,73,148,221.00
06/20/2005,15:34,1220.25,1220.25,1220.00,1220.00,10,2,12.00
06/20/2005,15:35,1220.00,1220.25,1219.75,1219.75,1,235,236.00
06/20/2005,15:36,1220.00,1220.25,1220.00,1220.25,90,0,90.00
06/20/2005,15:37,1220.00,1220.25,1219.75,1220.25,185,26,211.00
06/20/2005,15:38,1220.25,1220.50,1220.25,1220.25,74,5,79.00
06/20/2005,15:39,1220.25,1220.25,1220.25,1220.25,0,35,35.00
06/20/2005,15:40,1220.00,1220.00,1220.00,1220.00,0,65,65.00
06/20/2005,15:41,1220.25,1220.50,1220.25,1220.25,100,66,166.00
06/20/2005,15:42,1220.25,1220.25,1220.25,1220.25,0,12,12.00
06/20/2005,15:43,1220.25,1220.25,1220.00,1220.00,0,6,6.00
06/20/2005,15:44,1220.25,1220.50,1220.25,1220.50,116,0,116.00
06/20/2005,15:46,1220.25,1220.25,1220.25,1220.25,0,76,76.00
06/20/2005,15:47,1220.25,1220.25,1220.25,1220.25,0,34,34.00
06/20/2005,15:48,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/20/2005,15:49,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/20/2005,15:50,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/20/2005,15:53,1220.25,1220.25,1220.25,1220.25,0,12,12.00
06/20/2005,15:54,1220.00,1220.25,1220.00,1220.25,1,1,2.00
06/20/2005,15:55,1220.25,1220.25,1220.25,1220.25,3,0,3.00
06/20/2005,15:58,1220.25,1220.25,1220.25,1220.25,102,0,102.00
06/20/2005,15:59,1220.25,1220.25,1220.25,1220.25,2,0,2.00
06/20/2005,16:00,1220.00,1220.00,1220.00,1220.00,0,31,31.00
06/20/2005,17:01,1220.25,1220.50,1220.25,1220.50,5,22,27.00
06/20/2005,17:05,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,17:12,1220.25,1220.50,1220.25,1220.50,25,38,63.00
06/20/2005,17:13,1220.50,1220.50,1220.25,1220.50,27,28,55.00
06/20/2005,17:14,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/20/2005,17:17,1220.50,1220.50,1220.25,1220.50,24,23,47.00
06/20/2005,17:18,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/20/2005,17:19,1220.25,1220.25,1220.25,1220.25,0,20,20.00
06/20/2005,17:21,1220.25,1220.25,1220.25,1220.25,0,6,6.00
06/20/2005,17:23,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/20/2005,17:24,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/20/2005,17:26,1220.25,1220.25,1220.25,1220.25,0,12,12.00
06/20/2005,17:31,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/20/2005,17:32,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,17:33,1220.25,1220.50,1220.25,1220.50,75,1,76.00
06/20/2005,17:35,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,17:37,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/20/2005,17:39,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,17:41,1220.25,1220.50,1220.25,1220.50,76,1,77.00
06/20/2005,17:42,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/20/2005,17:43,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,17:44,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/20/2005,17:46,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/20/2005,17:47,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/20/2005,17:48,1220.50,1220.50,1220.50,1220.50,0,21,21.00
06/20/2005,17:49,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/20/2005,17:51,1220.50,1220.75,1220.50,1220.50,4,6,10.00
06/20/2005,17:54,1220.50,1220.50,1220.25,1220.25,0,51,51.00
06/20/2005,17:55,1220.50,1220.50,1220.50,1220.50,17,0,17.00
06/20/2005,17:57,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,17:58,1220.75,1220.75,1220.75,1220.75,3,0,3.00
06/20/2005,18:01,1220.50,1220.75,1220.50,1220.75,31,1,32.00
06/20/2005,18:05,1220.50,1220.50,1220.50,1220.50,0,20,20.00
06/20/2005,18:09,1220.50,1220.50,1220.50,1220.50,0,9,9.00
06/20/2005,18:16,1220.50,1220.50,1220.50,1220.50,0,24,24.00
06/20/2005,18:23,1220.50,1220.50,1220.50,1220.50,0,23,23.00
06/20/2005,18:24,1220.50,1220.50,1220.50,1220.50,0,21,21.00
06/20/2005,18:32,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,18:35,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,18:38,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/20/2005,18:39,1220.25,1220.25,1220.25,1220.25,0,26,26.00
06/20/2005,18:44,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,18:45,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,18:46,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,18:47,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/20/2005,18:50,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,18:52,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,18:53,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,18:55,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,18:57,1220.50,1220.50,1220.50,1220.50,7,0,7.00
06/20/2005,18:58,1220.25,1220.50,1220.25,1220.50,2,1,3.00
06/20/2005,18:59,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,19:00,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/20/2005,19:01,1220.25,1220.25,1220.25,1220.25,0,6,6.00
06/20/2005,19:04,1220.25,1220.50,1220.25,1220.50,2,1,3.00
06/20/2005,19:11,1220.25,1220.75,1220.25,1220.75,26,35,61.00
06/20/2005,19:12,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/20/2005,19:17,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/20/2005,19:18,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/20/2005,19:19,1220.75,1220.75,1220.75,1220.75,3,0,3.00
06/20/2005,19:20,1220.75,1220.75,1220.75,1220.75,13,0,13.00
06/20/2005,19:21,1220.75,1220.75,1220.75,1220.75,31,0,31.00
06/20/2005,19:24,1220.75,1220.75,1220.75,1220.75,15,0,15.00
06/20/2005,19:29,1220.50,1220.50,1220.50,1220.50,0,45,45.00
06/20/2005,19:34,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,19:35,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/20/2005,19:39,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/20/2005,19:43,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/20/2005,19:46,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/20/2005,19:47,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/20/2005,19:48,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,19:49,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/20/2005,19:50,1220.50,1220.50,1220.50,1220.50,0,10,10.00
06/20/2005,19:51,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/20/2005,19:52,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/20/2005,20:01,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/20/2005,20:09,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/20/2005,20:11,1220.75,1220.75,1220.75,1220.75,10,0,10.00
06/20/2005,20:12,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/20/2005,20:21,1220.50,1220.50,1220.50,1220.50,0,10,10.00
06/20/2005,20:22,1220.50,1220.50,1220.50,1220.50,0,10,10.00
06/20/2005,20:23,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/20/2005,20:28,1220.50,1220.50,1220.50,1220.50,0,14,14.00
06/20/2005,20:32,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/20/2005,20:33,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,20:46,1220.50,1220.50,1220.50,1220.50,0,49,49.00
06/20/2005,20:47,1220.50,1220.50,1220.50,1220.50,0,51,51.00
06/20/2005,20:48,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/20/2005,20:49,1220.50,1220.50,1220.50,1220.50,0,41,41.00
06/20/2005,20:50,1220.50,1220.50,1220.50,1220.50,0,20,20.00
06/20/2005,20:51,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,20:52,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,20:54,1220.50,1220.50,1220.50,1220.50,0,50,50.00
06/20/2005,20:55,1220.50,1220.50,1220.50,1220.50,0,8,8.00
06/20/2005,21:06,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/20/2005,21:11,1220.25,1220.50,1220.25,1220.50,2,3,5.00
06/20/2005,21:12,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,21:13,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,21:14,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,21:24,1220.25,1220.25,1220.25,1220.25,0,6,6.00
06/20/2005,21:34,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,21:35,1220.50,1220.50,1220.50,1220.50,30,0,30.00
06/20/2005,21:36,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,21:37,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/20/2005,21:38,1220.50,1220.50,1220.50,1220.50,10,0,10.00
06/20/2005,21:39,1220.75,1220.75,1220.50,1220.50,1,2,3.00
06/20/2005,21:40,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/20/2005,21:41,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,21:42,1220.50,1220.50,1220.50,1220.50,0,10,10.00
06/20/2005,21:43,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/20/2005,21:51,1220.75,1220.75,1220.50,1220.50,2,2,4.00
06/20/2005,21:54,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/20/2005,21:58,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/20/2005,22:01,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/20/2005,22:02,1220.50,1220.50,1220.50,1220.50,0,38,38.00
06/20/2005,22:09,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/20/2005,22:22,1220.50,1220.50,1220.25,1220.50,2,3,5.00
06/20/2005,22:25,1220.25,1220.50,1220.25,1220.50,2,170,172.00
06/20/2005,22:26,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/20/2005,22:28,1220.25,1220.25,1220.25,1220.25,0,7,7.00
06/20/2005,22:31,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/20/2005,22:33,1220.25,1220.25,1220.25,1220.25,0,20,20.00
06/20/2005,22:34,1220.25,1220.25,1220.25,1220.25,0,20,20.00
06/20/2005,22:35,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,22:44,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,22:48,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/20/2005,22:55,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/20/2005,23:01,1220.25,1220.25,1220.25,1220.25,0,6,6.00
06/20/2005,23:02,1220.25,1220.25,1220.25,1220.25,0,85,85.00
06/20/2005,23:03,1220.25,1220.25,1220.25,1220.25,0,34,34.00
06/20/2005,23:11,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,23:15,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,23:21,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,23:26,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/20/2005,23:28,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/20/2005,23:36,1220.25,1220.25,1220.25,1220.25,0,4,4.00
06/20/2005,23:37,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,23:38,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/20/2005,23:43,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/20/2005,23:45,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/20/2005,23:49,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,23:56,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/20/2005,23:57,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/20/2005,23:59,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,00:01,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/21/2005,00:03,1220.25,1220.25,1220.25,1220.25,0,6,6.00
06/21/2005,00:10,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,00:11,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,00:12,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,00:13,1220.25,1220.50,1220.25,1220.50,15,1,16.00
06/21/2005,00:34,1220.25,1220.25,1220.25,1220.25,0,4,4.00
06/21/2005,00:37,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/21/2005,00:40,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,00:42,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,00:43,1220.25,1220.25,1220.25,1220.25,0,45,45.00
06/21/2005,00:44,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,00:48,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,00:50,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,00:55,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,00:56,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,01:01,1220.50,1220.50,1220.25,1220.25,12,7,19.00
06/21/2005,01:08,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,01:09,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,01:11,1220.50,1220.50,1220.50,1220.50,7,0,7.00
06/21/2005,01:15,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/21/2005,01:16,1220.50,1220.50,1220.25,1220.25,4,1,5.00
06/21/2005,01:21,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,01:23,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,01:26,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,01:27,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,01:28,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,01:31,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,01:32,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/21/2005,01:33,1220.50,1220.50,1220.50,1220.50,15,0,15.00
06/21/2005,01:34,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,01:35,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,01:36,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/21/2005,01:39,1220.25,1220.50,1220.25,1220.25,4,2,6.00
06/21/2005,01:40,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,01:42,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,01:45,1220.50,1220.50,1220.25,1220.25,10,2,12.00
06/21/2005,01:47,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,01:52,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,01:53,1220.50,1220.50,1220.50,1220.50,14,0,14.00
06/21/2005,01:54,1220.50,1220.50,1220.50,1220.50,61,0,61.00
06/21/2005,01:55,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,01:56,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/21/2005,01:57,1220.50,1220.50,1220.25,1220.50,1,31,32.00
06/21/2005,01:58,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,02:01,1220.50,1220.75,1220.50,1220.75,60,0,60.00
06/21/2005,02:02,1220.50,1220.50,1220.50,1220.50,0,18,18.00
06/21/2005,02:03,1220.50,1220.50,1220.50,1220.50,0,69,69.00
06/21/2005,02:04,1220.50,1221.00,1220.50,1220.75,406,6,412.00
06/21/2005,02:05,1220.75,1220.75,1220.75,1220.75,0,148,148.00
06/21/2005,02:06,1220.75,1221.25,1220.75,1221.00,402,79,481.00
06/21/2005,02:07,1221.00,1221.00,1221.00,1221.00,0,30,30.00
06/21/2005,02:08,1221.00,1221.00,1221.00,1221.00,0,1,1.00
06/21/2005,02:09,1220.75,1221.00,1220.75,1221.00,4,21,25.00
06/21/2005,02:10,1220.75,1220.75,1220.75,1220.75,0,56,56.00
06/21/2005,02:12,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,02:13,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/21/2005,02:14,1220.75,1220.75,1220.75,1220.75,10,0,10.00
06/21/2005,02:15,1220.75,1220.75,1220.75,1220.75,65,0,65.00
06/21/2005,02:16,1220.75,1220.75,1220.75,1220.75,52,0,52.00
06/21/2005,02:17,1221.00,1221.00,1220.75,1220.75,8,3,11.00
06/21/2005,02:18,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/21/2005,02:19,1220.75,1220.75,1220.75,1220.75,0,50,50.00
06/21/2005,02:21,1220.50,1220.75,1220.50,1220.75,15,3,18.00
06/21/2005,02:22,1220.75,1220.75,1220.50,1220.50,17,2,19.00
06/21/2005,02:23,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/21/2005,02:25,1220.50,1220.50,1220.50,1220.50,0,181,181.00
06/21/2005,02:26,1220.50,1220.50,1220.50,1220.50,0,9,9.00
06/21/2005,02:27,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/21/2005,02:28,1220.50,1220.50,1220.50,1220.50,0,28,28.00
06/21/2005,02:29,1220.25,1220.25,1220.25,1220.25,0,356,356.00
06/21/2005,02:30,1220.25,1220.25,1220.25,1220.25,0,61,61.00
06/21/2005,02:31,1220.50,1220.50,1220.50,1220.50,46,0,46.00
06/21/2005,02:32,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,02:33,1220.25,1220.25,1220.25,1220.25,0,68,68.00
06/21/2005,02:35,1220.50,1220.50,1220.50,1220.50,71,0,71.00
06/21/2005,02:36,1220.50,1220.50,1220.50,1220.50,44,0,44.00
06/21/2005,02:37,1220.50,1220.50,1220.25,1220.25,30,3,33.00
06/21/2005,02:38,1220.25,1220.25,1220.25,1220.25,0,204,204.00
06/21/2005,02:39,1220.25,1220.25,1220.25,1220.25,0,54,54.00
06/21/2005,02:40,1220.25,1220.25,1220.25,1220.25,0,20,20.00
06/21/2005,02:41,1220.25,1220.50,1220.25,1220.25,3,51,54.00
06/21/2005,02:42,1220.50,1220.50,1220.25,1220.50,27,4,31.00
06/21/2005,02:43,1220.50,1220.50,1220.25,1220.50,10,1,11.00
06/21/2005,02:44,1220.50,1220.50,1220.25,1220.25,15,210,225.00
06/21/2005,02:45,1220.25,1220.50,1220.25,1220.50,1,1,2.00
06/21/2005,02:49,1220.50,1220.50,1220.50,1220.50,87,0,87.00
06/21/2005,02:50,1220.50,1220.75,1220.50,1220.75,4,0,4.00
06/21/2005,02:51,1220.75,1220.75,1220.50,1220.50,3,31,34.00
06/21/2005,02:52,1220.75,1220.75,1220.75,1220.75,20,0,20.00
06/21/2005,02:53,1220.50,1220.75,1220.50,1220.75,1,6,7.00
06/21/2005,02:56,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/21/2005,02:57,1220.75,1220.75,1220.75,1220.75,8,0,8.00
06/21/2005,02:58,1220.75,1220.75,1220.75,1220.75,15,0,15.00
06/21/2005,02:59,1220.75,1220.75,1220.75,1220.75,62,0,62.00
06/21/2005,03:00,1221.00,1221.00,1221.00,1221.00,15,0,15.00
06/21/2005,03:01,1220.75,1221.00,1220.75,1221.00,55,3,58.00
06/21/2005,03:02,1220.75,1221.00,1220.75,1221.00,64,25,89.00
06/21/2005,03:03,1221.00,1221.25,1221.00,1221.00,13,13,26.00
06/21/2005,03:05,1221.00,1221.00,1221.00,1221.00,0,39,39.00
06/21/2005,03:06,1221.00,1221.00,1220.75,1221.00,23,68,91.00
06/21/2005,03:07,1221.00,1221.00,1221.00,1221.00,13,0,13.00
06/21/2005,03:08,1221.25,1221.25,1221.25,1221.25,3,0,3.00
06/21/2005,03:10,1221.00,1221.00,1221.00,1221.00,0,24,24.00
06/21/2005,03:11,1221.25,1221.25,1221.25,1221.25,5,0,5.00
06/21/2005,03:12,1221.25,1221.25,1221.25,1221.25,18,0,18.00
06/21/2005,03:13,1221.25,1221.50,1221.25,1221.50,162,1,163.00
06/21/2005,03:14,1221.25,1221.25,1221.25,1221.25,0,32,32.00
06/21/2005,03:15,1221.25,1221.25,1221.25,1221.25,0,6,6.00
06/21/2005,03:16,1221.25,1221.50,1221.25,1221.50,7,50,57.00
06/21/2005,03:17,1221.25,1221.25,1221.25,1221.25,0,22,22.00
06/21/2005,03:18,1221.25,1221.25,1221.25,1221.25,0,11,11.00
06/21/2005,03:19,1221.25,1221.50,1221.25,1221.50,20,3,23.00
06/21/2005,03:20,1221.50,1221.50,1221.50,1221.50,65,0,65.00
06/21/2005,03:21,1221.50,1221.50,1221.50,1221.50,7,0,7.00
06/21/2005,03:23,1221.25,1221.25,1221.25,1221.25,0,6,6.00
06/21/2005,03:24,1221.50,1221.50,1221.50,1221.50,1,0,1.00
06/21/2005,03:25,1221.50,1221.50,1221.25,1221.25,24,45,69.00
06/21/2005,03:26,1221.25,1221.50,1221.25,1221.25,1,9,10.00
06/21/2005,03:27,1221.25,1221.25,1221.00,1221.25,3,53,56.00
06/21/2005,03:29,1221.25,1221.25,1221.25,1221.25,45,0,45.00
06/21/2005,03:30,1221.25,1221.25,1221.25,1221.25,5,0,5.00
06/21/2005,03:31,1221.00,1221.00,1221.00,1221.00,0,53,53.00
06/21/2005,03:32,1221.00,1221.00,1220.75,1221.00,10,258,268.00
06/21/2005,03:34,1220.75,1221.00,1220.75,1221.00,104,12,116.00
06/21/2005,03:35,1221.00,1221.00,1221.00,1221.00,4,0,4.00
06/21/2005,03:36,1220.75,1220.75,1220.75,1220.75,0,40,40.00
06/21/2005,03:37,1221.00,1221.00,1221.00,1221.00,3,0,3.00
06/21/2005,03:40,1221.00,1221.00,1221.00,1221.00,57,0,57.00
06/21/2005,03:42,1221.00,1221.00,1221.00,1221.00,7,0,7.00
06/21/2005,03:44,1221.00,1221.00,1221.00,1221.00,8,0,8.00
06/21/2005,03:45,1221.00,1221.00,1221.00,1221.00,53,0,53.00
06/21/2005,03:46,1221.00,1221.00,1221.00,1221.00,5,0,5.00
06/21/2005,03:47,1221.00,1221.00,1221.00,1221.00,10,0,10.00
06/21/2005,03:48,1221.00,1221.00,1221.00,1221.00,6,0,6.00
06/21/2005,03:49,1221.00,1221.00,1221.00,1221.00,16,0,16.00
06/21/2005,03:50,1221.00,1221.00,1221.00,1221.00,7,0,7.00
06/21/2005,03:51,1221.25,1221.25,1221.25,1221.25,3,0,3.00
06/21/2005,03:52,1221.25,1221.25,1221.25,1221.25,11,0,11.00
06/21/2005,03:53,1221.25,1221.25,1221.25,1221.25,115,0,115.00
06/21/2005,03:54,1221.25,1221.25,1221.00,1221.00,42,7,49.00
06/21/2005,03:55,1221.00,1221.00,1221.00,1221.00,0,1,1.00
06/21/2005,03:56,1221.00,1221.00,1221.00,1221.00,0,20,20.00
06/21/2005,03:57,1221.00,1221.00,1221.00,1221.00,0,20,20.00
06/21/2005,03:58,1221.00,1221.25,1221.00,1221.25,10,34,44.00
06/21/2005,03:59,1221.00,1221.00,1221.00,1221.00,0,4,4.00
06/21/2005,04:01,1221.25,1221.25,1221.25,1221.25,35,0,35.00
06/21/2005,04:02,1221.00,1221.00,1221.00,1221.00,0,31,31.00
06/21/2005,04:03,1220.75,1220.75,1220.75,1220.75,0,7,7.00
06/21/2005,04:04,1221.00,1221.00,1220.75,1220.75,2,97,99.00
06/21/2005,04:05,1220.75,1220.75,1220.50,1220.50,0,300,300.00
06/21/2005,04:06,1220.50,1220.50,1220.50,1220.50,0,14,14.00
06/21/2005,04:07,1220.50,1220.50,1220.50,1220.50,0,135,135.00
06/21/2005,04:08,1220.50,1220.50,1220.25,1220.50,13,23,36.00
06/21/2005,04:09,1220.50,1220.50,1220.50,1220.50,8,0,8.00
06/21/2005,04:10,1220.25,1220.25,1220.25,1220.25,0,13,13.00
06/21/2005,04:11,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/21/2005,04:12,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,04:13,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/21/2005,04:16,1220.50,1220.75,1220.50,1220.50,77,1,78.00
06/21/2005,04:17,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,04:18,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,04:19,1220.75,1220.75,1220.75,1220.75,3,0,3.00
06/21/2005,04:20,1220.75,1220.75,1220.75,1220.75,66,0,66.00
06/21/2005,04:21,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/21/2005,04:22,1220.75,1220.75,1220.50,1220.75,46,39,85.00
06/21/2005,04:23,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/21/2005,04:24,1220.75,1220.75,1220.75,1220.75,9,0,9.00
06/21/2005,04:25,1220.75,1220.75,1220.75,1220.75,13,0,13.00
06/21/2005,04:26,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/21/2005,04:27,1220.75,1220.75,1220.75,1220.75,6,0,6.00
06/21/2005,04:28,1220.75,1220.75,1220.75,1220.75,10,0,10.00
06/21/2005,04:29,1220.75,1220.75,1220.75,1220.75,3,0,3.00
06/21/2005,04:31,1220.50,1220.50,1220.50,1220.50,0,21,21.00
06/21/2005,04:32,1220.50,1220.50,1220.50,1220.50,0,9,9.00
06/21/2005,04:33,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/21/2005,04:36,1220.50,1220.50,1220.50,1220.50,0,35,35.00
06/21/2005,04:39,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,04:40,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,04:41,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/21/2005,04:43,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,04:45,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,04:49,1220.50,1220.50,1220.50,1220.50,10,0,10.00
06/21/2005,04:50,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,04:52,1220.50,1220.50,1220.50,1220.50,8,0,8.00
06/21/2005,04:56,1220.25,1220.25,1220.25,1220.25,0,53,53.00
06/21/2005,04:57,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,04:59,1220.50,1220.50,1220.50,1220.50,16,0,16.00
06/21/2005,05:02,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,05:04,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,05:05,1220.50,1220.50,1220.25,1220.25,30,3,33.00
06/21/2005,05:07,1220.50,1220.50,1220.50,1220.50,110,0,110.00
06/21/2005,05:08,1220.75,1220.75,1220.75,1220.75,15,0,15.00
06/21/2005,05:10,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/21/2005,05:12,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/21/2005,05:19,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,05:20,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/21/2005,05:21,1220.50,1220.50,1220.50,1220.50,0,23,23.00
06/21/2005,05:22,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/21/2005,05:23,1220.50,1220.50,1220.50,1220.50,0,36,36.00
06/21/2005,05:24,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,05:26,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/21/2005,05:28,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/21/2005,05:29,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,05:30,1220.50,1220.50,1220.25,1220.25,1,1,2.00
06/21/2005,05:31,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/21/2005,05:32,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,05:33,1220.50,1220.50,1220.50,1220.50,7,0,7.00
06/21/2005,05:34,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/21/2005,05:36,1220.50,1220.75,1220.50,1220.75,2,2,4.00
06/21/2005,05:37,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/21/2005,05:38,1220.50,1220.50,1220.25,1220.25,0,485,485.00
06/21/2005,05:39,1220.25,1220.25,1220.25,1220.25,0,106,106.00
06/21/2005,05:40,1220.25,1220.25,1220.25,1220.25,0,106,106.00
06/21/2005,05:41,1220.25,1220.25,1220.25,1220.25,0,172,172.00
06/21/2005,05:42,1220.25,1220.25,1220.25,1220.25,0,71,71.00
06/21/2005,05:43,1220.25,1220.50,1220.25,1220.25,4,128,132.00
06/21/2005,05:44,1220.25,1220.25,1220.25,1220.25,0,176,176.00
06/21/2005,05:46,1220.25,1220.25,1220.00,1220.00,0,327,327.00
06/21/2005,05:47,1220.00,1220.00,1220.00,1220.00,0,13,13.00
06/21/2005,05:48,1220.00,1220.00,1220.00,1220.00,0,1,1.00
06/21/2005,05:49,1220.00,1220.00,1219.75,1219.75,0,33,33.00
06/21/2005,05:50,1220.00,1220.00,1219.75,1219.75,4,27,31.00
06/21/2005,05:51,1220.00,1220.00,1220.00,1220.00,8,0,8.00
06/21/2005,05:52,1220.00,1220.00,1220.00,1220.00,1,0,1.00
06/21/2005,05:53,1220.00,1220.00,1219.75,1219.75,1,6,7.00
06/21/2005,05:54,1219.75,1219.75,1219.75,1219.75,0,3,3.00
06/21/2005,05:55,1220.00,1220.00,1220.00,1220.00,18,0,18.00
06/21/2005,05:56,1219.75,1219.75,1219.50,1219.75,7,248,255.00
06/21/2005,05:58,1219.50,1219.50,1219.50,1219.50,0,53,53.00
06/21/2005,05:59,1219.50,1219.50,1219.25,1219.25,0,282,282.00
06/21/2005,06:00,1219.25,1219.25,1219.00,1219.25,79,105,184.00
06/21/2005,06:01,1219.25,1219.25,1219.25,1219.25,21,0,21.00
06/21/2005,06:02,1219.25,1219.25,1219.25,1219.25,8,0,8.00
06/21/2005,06:03,1219.25,1219.50,1219.25,1219.25,6,5,11.00
06/21/2005,06:04,1219.25,1219.50,1219.25,1219.50,323,3,326.00
06/21/2005,06:05,1219.50,1219.75,1219.50,1219.75,201,0,201.00
06/21/2005,06:06,1219.75,1219.75,1219.75,1219.75,26,0,26.00
06/21/2005,06:10,1219.50,1219.50,1219.50,1219.50,0,73,73.00
06/21/2005,06:11,1219.50,1219.50,1219.50,1219.50,0,4,4.00
06/21/2005,06:12,1219.50,1219.50,1219.50,1219.50,0,52,52.00
06/21/2005,06:13,1219.50,1219.75,1219.50,1219.50,2,8,10.00
06/21/2005,06:14,1219.50,1219.50,1219.50,1219.50,0,5,5.00
06/21/2005,06:15,1219.50,1219.50,1219.50,1219.50,0,8,8.00
06/21/2005,06:16,1219.50,1219.75,1219.25,1219.50,5,24,29.00
06/21/2005,06:17,1219.50,1219.50,1219.50,1219.50,1,0,1.00
06/21/2005,06:18,1219.25,1219.25,1219.25,1219.25,0,2,2.00
06/21/2005,06:19,1219.25,1219.25,1219.25,1219.25,0,2,2.00
06/21/2005,06:21,1219.25,1219.25,1219.00,1219.00,0,411,411.00
06/21/2005,06:22,1219.00,1219.25,1218.75,1219.00,7,79,86.00
06/21/2005,06:23,1218.75,1219.00,1218.75,1219.00,124,126,250.00
06/21/2005,06:24,1219.00,1219.00,1219.00,1219.00,114,0,114.00
06/21/2005,06:25,1218.75,1219.00,1218.75,1219.00,17,5,22.00
06/21/2005,06:26,1219.00,1219.25,1219.00,1219.00,2,23,25.00
06/21/2005,06:27,1219.00,1219.00,1219.00,1219.00,0,12,12.00
06/21/2005,06:28,1219.25,1219.25,1219.00,1219.00,3,44,47.00
06/21/2005,06:31,1219.25,1219.25,1219.25,1219.25,10,0,10.00
06/21/2005,06:32,1219.25,1219.25,1219.25,1219.25,1,0,1.00
06/21/2005,06:33,1219.00,1219.00,1219.00,1219.00,0,75,75.00
06/21/2005,06:34,1219.00,1219.00,1219.00,1219.00,0,2,2.00
06/21/2005,06:35,1218.75,1218.75,1218.50,1218.75,46,76,122.00
06/21/2005,06:36,1218.75,1219.00,1218.75,1219.00,12,0,12.00
06/21/2005,06:37,1219.00,1219.00,1218.75,1218.75,26,1,27.00
06/21/2005,06:38,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/21/2005,06:39,1219.00,1219.00,1219.00,1219.00,5,0,5.00
06/21/2005,06:40,1219.00,1219.00,1219.00,1219.00,3,0,3.00
06/21/2005,06:41,1218.75,1219.00,1218.75,1219.00,2,1,3.00
06/21/2005,06:42,1219.00,1219.00,1219.00,1219.00,3,0,3.00
06/21/2005,06:43,1219.00,1219.00,1219.00,1219.00,5,0,5.00
06/21/2005,06:44,1219.00,1219.00,1218.75,1218.75,1,167,168.00
06/21/2005,06:45,1218.75,1218.75,1218.75,1218.75,0,4,4.00
06/21/2005,06:47,1219.00,1219.00,1219.00,1219.00,1,0,1.00
06/21/2005,06:48,1218.75,1219.00,1218.75,1219.00,1,3,4.00
06/21/2005,06:49,1219.00,1219.00,1219.00,1219.00,6,0,6.00
06/21/2005,06:50,1219.00,1219.25,1219.00,1219.00,141,1,142.00
06/21/2005,06:51,1219.00,1219.25,1219.00,1219.25,1,5,6.00
06/21/2005,06:53,1219.00,1219.00,1219.00,1219.00,0,52,52.00
06/21/2005,06:54,1219.00,1219.00,1218.75,1219.00,2,19,21.00
06/21/2005,06:55,1219.00,1219.00,1219.00,1219.00,19,0,19.00
06/21/2005,06:56,1219.00,1219.00,1219.00,1219.00,26,0,26.00
06/21/2005,06:57,1219.00,1219.00,1219.00,1219.00,6,0,6.00
06/21/2005,06:58,1219.00,1219.00,1218.75,1219.00,78,5,83.00
06/21/2005,07:01,1219.25,1219.25,1219.25,1219.25,1,0,1.00
06/21/2005,07:02,1219.25,1219.25,1219.00,1219.25,60,1,61.00
06/21/2005,07:03,1219.25,1219.25,1219.25,1219.25,102,0,102.00
06/21/2005,07:05,1219.25,1219.25,1219.25,1219.25,31,0,31.00
06/21/2005,07:06,1219.25,1219.25,1219.25,1219.25,1,0,1.00
06/21/2005,07:07,1219.25,1219.25,1219.25,1219.25,8,0,8.00
06/21/2005,07:08,1219.25,1219.50,1219.25,1219.50,251,0,251.00
06/21/2005,07:09,1219.50,1219.50,1219.50,1219.50,10,0,10.00
06/21/2005,07:10,1219.50,1219.50,1219.25,1219.50,11,12,23.00
06/21/2005,07:12,1219.25,1219.50,1219.25,1219.50,3,1,4.00
06/21/2005,07:13,1219.50,1219.50,1219.25,1219.25,4,7,11.00
06/21/2005,07:14,1219.25,1219.50,1219.25,1219.50,122,5,127.00
06/21/2005,07:15,1219.25,1219.50,1219.25,1219.50,448,1,449.00
06/21/2005,07:16,1219.50,1219.75,1219.50,1219.50,2,3,5.00
06/21/2005,07:17,1219.50,1219.75,1219.50,1219.75,13,1,14.00
06/21/2005,07:18,1219.50,1219.50,1219.50,1219.50,0,9,9.00
06/21/2005,07:19,1219.50,1219.75,1219.50,1219.50,30,5,35.00
06/21/2005,07:20,1219.75,1219.75,1219.75,1219.75,101,0,101.00
06/21/2005,07:21,1219.50,1219.50,1219.50,1219.50,0,2,2.00
06/21/2005,07:22,1219.75,1219.75,1219.50,1219.50,21,3,24.00
06/21/2005,07:23,1219.50,1219.75,1219.50,1219.75,3,2,5.00
06/21/2005,07:24,1219.50,1219.75,1219.50,1219.75,71,100,171.00
06/21/2005,07:25,1219.50,1219.75,1219.50,1219.75,4,3,7.00
06/21/2005,07:26,1219.75,1219.75,1219.75,1219.75,14,0,14.00
06/21/2005,07:27,1219.75,1219.75,1219.75,1219.75,96,0,96.00
06/21/2005,07:29,1219.75,1219.75,1219.75,1219.75,48,0,48.00
06/21/2005,07:30,1219.50,1219.50,1219.50,1219.50,0,2,2.00
06/21/2005,07:31,1219.75,1219.75,1219.50,1219.75,10,6,16.00
06/21/2005,07:32,1219.75,1219.75,1219.50,1219.75,231,1,232.00
06/21/2005,07:33,1220.00,1220.00,1219.75,1219.75,21,4,25.00
06/21/2005,07:34,1219.75,1220.00,1219.75,1219.75,4,23,27.00
06/21/2005,07:35,1219.75,1219.75,1219.75,1219.75,0,1,1.00
06/21/2005,07:36,1219.75,1220.00,1219.75,1220.00,12,3,15.00
06/21/2005,07:37,1219.75,1219.75,1219.75,1219.75,0,1,1.00
06/21/2005,07:38,1219.75,1220.00,1219.75,1220.00,6,1,7.00
06/21/2005,07:39,1220.00,1220.00,1220.00,1220.00,512,0,512.00
06/21/2005,07:40,1220.00,1220.00,1220.00,1220.00,44,0,44.00
06/21/2005,07:41,1220.00,1220.00,1219.75,1220.00,15,1,16.00
06/21/2005,07:42,1220.00,1220.00,1220.00,1220.00,2,0,2.00
06/21/2005,07:43,1220.00,1220.00,1220.00,1220.00,18,0,18.00
06/21/2005,07:45,1220.00,1220.00,1220.00,1220.00,8,0,8.00
06/21/2005,07:46,1220.00,1220.00,1219.75,1219.75,657,3,660.00
06/21/2005,07:47,1219.75,1220.00,1219.75,1220.00,2,1,3.00
06/21/2005,07:48,1219.75,1220.00,1219.75,1220.00,1,1,2.00
06/21/2005,07:49,1220.00,1220.00,1220.00,1220.00,7,0,7.00
06/21/2005,07:50,1220.00,1220.00,1219.75,1219.75,10,3,13.00
06/21/2005,07:51,1219.75,1219.75,1219.75,1219.75,0,1,1.00
06/21/2005,07:52,1219.75,1219.75,1219.75,1219.75,0,147,147.00
06/21/2005,07:53,1219.75,1219.75,1219.75,1219.75,0,1,1.00
06/21/2005,07:54,1219.75,1220.00,1219.75,1220.00,4,10,14.00
06/21/2005,07:55,1219.75,1220.00,1219.75,1220.00,3,1,4.00
06/21/2005,07:56,1219.75,1219.75,1219.75,1219.75,0,1,1.00
06/21/2005,07:57,1219.75,1219.75,1219.75,1219.75,0,7,7.00
06/21/2005,07:58,1219.75,1219.75,1219.75,1219.75,0,190,190.00
06/21/2005,07:59,1219.75,1219.75,1219.75,1219.75,0,122,122.00
06/21/2005,08:00,1219.75,1220.25,1219.75,1220.25,596,51,647.00
06/21/2005,08:01,1220.00,1220.25,1220.00,1220.25,451,3,454.00
06/21/2005,08:02,1220.00,1220.25,1220.00,1220.25,60,102,162.00
06/21/2005,08:03,1220.00,1220.25,1220.00,1220.25,31,101,132.00
06/21/2005,08:04,1220.25,1220.25,1220.00,1220.00,36,116,152.00
06/21/2005,08:05,1220.25,1220.25,1220.25,1220.25,66,0,66.00
06/21/2005,08:06,1220.25,1220.25,1220.25,1220.25,198,0,198.00
06/21/2005,08:07,1220.25,1220.50,1220.25,1220.50,69,8,77.00
06/21/2005,08:08,1220.50,1220.75,1220.50,1220.50,354,112,466.00
06/21/2005,08:09,1220.50,1220.75,1220.25,1220.75,322,29,351.00
06/21/2005,08:10,1220.75,1220.75,1220.50,1220.50,18,9,27.00
06/21/2005,08:11,1220.75,1221.00,1220.75,1221.00,213,12,225.00
06/21/2005,08:12,1220.75,1221.00,1220.75,1221.00,9,16,25.00
06/21/2005,08:13,1221.00,1221.00,1220.75,1221.00,151,4,155.00
06/21/2005,08:14,1221.00,1221.25,1220.75,1221.00,310,259,569.00
06/21/2005,08:15,1221.25,1221.25,1221.00,1221.00,82,28,110.00
06/21/2005,08:16,1221.00,1221.00,1221.00,1221.00,0,56,56.00
06/21/2005,08:17,1221.25,1221.25,1220.75,1221.00,4,118,122.00
06/21/2005,08:18,1221.00,1221.00,1220.75,1220.75,11,6,17.00
06/21/2005,08:19,1221.00,1221.00,1220.75,1221.00,11,9,20.00
06/21/2005,08:20,1220.75,1221.00,1220.75,1220.75,2,27,29.00
06/21/2005,08:21,1221.00,1221.00,1220.75,1220.75,11,9,20.00
06/21/2005,08:22,1221.00,1221.00,1220.75,1221.00,22,26,48.00
06/21/2005,08:23,1221.00,1221.00,1220.75,1221.00,33,50,83.00
06/21/2005,08:24,1221.00,1221.00,1220.75,1221.00,7,1,8.00
06/21/2005,08:25,1221.00,1221.00,1220.75,1221.00,16,3,19.00
06/21/2005,08:26,1221.00,1221.25,1220.75,1221.00,218,26,244.00
06/21/2005,08:27,1221.00,1221.00,1220.75,1220.75,82,21,103.00
06/21/2005,08:28,1221.00,1221.00,1220.75,1221.00,31,10,41.00
06/21/2005,08:29,1221.00,1221.00,1220.50,1220.50,44,145,189.00
06/21/2005,08:30,1220.50,1221.00,1220.50,1220.50,305,466,771.00
06/21/2005,08:31,1220.75,1220.75,1220.00,1220.25,1765,2619,4384.00
06/21/2005,08:32,1220.25,1220.25,1219.75,1220.00,920,1173,2093.00
06/21/2005,08:33,1220.25,1220.50,1219.75,1220.50,1685,1476,3161.00
06/21/2005,08:34,1220.50,1221.00,1220.25,1220.75,2586,631,3217.00
06/21/2005,08:35,1220.50,1220.75,1220.50,1220.50,460,363,823.00
06/21/2005,08:36,1220.75,1221.50,1220.50,1221.00,3049,1338,4387.00
06/21/2005,08:37,1221.00,1221.75,1220.75,1221.75,1873,1012,2885.00
06/21/2005,08:38,1221.50,1222.25,1221.25,1221.50,3166,2196,5362.00
06/21/2005,08:39,1221.50,1221.75,1221.25,1221.50,1388,350,1738.00
06/21/2005,08:40,1221.50,1221.50,1221.25,1221.50,152,54,206.00
06/21/2005,08:41,1221.50,1222.00,1221.25,1221.75,1124,544,1668.00
06/21/2005,08:42,1221.75,1221.75,1221.25,1221.25,287,815,1102.00
06/21/2005,08:43,1221.25,1221.25,1220.75,1220.75,134,2521,2655.00
06/21/2005,08:44,1220.75,1221.00,1220.75,1221.00,87,27,114.00
06/21/2005,08:45,1221.00,1221.25,1220.75,1221.00,1079,596,1675.00
06/21/2005,08:46,1220.75,1221.00,1220.50,1221.00,707,2775,3482.00
06/21/2005,08:47,1220.75,1221.00,1220.50,1220.75,182,559,741.00
06/21/2005,08:48,1220.50,1220.75,1220.25,1220.25,179,1968,2147.00
06/21/2005,08:49,1220.25,1220.50,1220.00,1220.25,72,1526,1598.00
06/21/2005,08:50,1220.25,1220.25,1219.75,1219.75,180,955,1135.00
06/21/2005,08:51,1220.00,1220.00,1219.25,1219.25,221,2458,2679.00
06/21/2005,08:52,1219.25,1219.50,1219.00,1219.25,1100,2860,3960.00
06/21/2005,08:53,1219.25,1219.50,1219.25,1219.50,259,702,961.00
06/21/2005,08:54,1219.50,1219.75,1219.25,1219.75,1212,60,1272.00
06/21/2005,08:55,1219.75,1220.00,1219.25,1219.50,650,783,1433.00
06/21/2005,08:56,1219.50,1219.75,1219.00,1219.25,427,1062,1489.00
06/21/2005,08:57,1219.00,1219.25,1218.50,1219.00,1562,2755,4317.00
06/21/2005,08:58,1219.00,1219.00,1217.75,1218.00,524,6041,6565.00
06/21/2005,08:59,1218.00,1218.25,1217.25,1217.50,1545,2899,4444.00
06/21/2005,09:00,1217.50,1218.00,1217.25,1217.75,2059,330,2389.00
06/21/2005,09:01,1218.00,1218.00,1216.50,1216.50,5109,8711,13820.00
06/21/2005,09:02,1216.50,1217.25,1216.25,1217.25,2527,982,3509.00
06/21/2005,09:03,1217.25,1217.25,1216.75,1217.00,1975,1758,3733.00
06/21/2005,09:04,1217.25,1217.50,1217.00,1217.50,927,279,1206.00
06/21/2005,09:05,1217.50,1217.50,1217.25,1217.50,1073,85,1158.00
06/21/2005,09:06,1217.25,1217.75,1217.25,1217.75,809,195,1004.00
06/21/2005,09:07,1217.75,1217.75,1217.00,1217.00,1229,1763,2992.00
06/21/2005,09:08,1217.00,1217.50,1217.00,1217.50,1629,567,2196.00
06/21/2005,09:09,1217.50,1217.50,1217.25,1217.50,89,178,267.00
06/21/2005,09:10,1217.50,1217.75,1217.00,1217.25,1028,1695,2723.00
06/21/2005,09:11,1217.00,1217.50,1216.75,1217.25,2069,1142,3211.00
06/21/2005,09:12,1217.00,1217.25,1216.25,1216.50,1181,2739,3920.00
06/21/2005,09:13,1216.75,1217.25,1216.25,1217.25,2441,1354,3795.00
06/21/2005,09:14,1217.25,1217.50,1217.00,1217.25,713,343,1056.00
06/21/2005,09:15,1217.25,1217.75,1217.25,1217.50,585,1010,1595.00
06/21/2005,09:16,1217.25,1217.75,1217.25,1217.75,744,278,1022.00
06/21/2005,09:17,1217.75,1218.25,1217.75,1218.00,1787,1189,2976.00
06/21/2005,09:18,1218.00,1218.25,1217.75,1218.00,1711,363,2074.00
06/21/2005,09:19,1218.25,1218.25,1217.75,1218.00,682,439,1121.00
06/21/2005,09:20,1218.00,1218.50,1217.75,1218.00,892,763,1655.00
06/21/2005,09:21,1217.75,1218.00,1217.50,1217.75,821,640,1461.00
06/21/2005,09:22,1217.75,1218.25,1217.25,1217.75,1357,1692,3049.00
06/21/2005,09:23,1217.75,1218.00,1217.50,1217.75,146,1660,1806.00
06/21/2005,09:24,1217.75,1218.00,1217.50,1217.75,538,279,817.00
06/21/2005,09:25,1217.75,1218.00,1217.50,1218.00,322,140,462.00
06/21/2005,09:26,1218.00,1218.00,1217.50,1217.50,490,805,1295.00
06/21/2005,09:27,1217.50,1218.25,1217.50,1218.25,1337,522,1859.00
06/21/2005,09:28,1218.25,1219.00,1218.00,1219.00,3205,657,3862.00
06/21/2005,09:29,1219.00,1220.25,1218.75,1220.25,7014,1378,8392.00
06/21/2005,09:30,1220.25,1220.25,1219.75,1219.75,1456,2297,3753.00
06/21/2005,09:31,1219.75,1221.25,1219.75,1220.50,5413,3251,8664.00
06/21/2005,09:32,1220.50,1221.50,1220.25,1220.50,4841,2472,7313.00
06/21/2005,09:33,1220.50,1221.00,1220.25,1220.25,785,1077,1862.00
06/21/2005,09:34,1220.25,1220.75,1220.25,1220.25,299,1442,1741.00
06/21/2005,09:35,1220.25,1220.50,1219.50,1220.00,1452,1986,3438.00
06/21/2005,09:36,1220.00,1220.50,1219.50,1220.00,1631,1807,3438.00
06/21/2005,09:37,1220.00,1221.00,1219.75,1220.75,3300,1239,4539.00
06/21/2005,09:38,1220.75,1220.75,1220.25,1220.50,383,1046,1429.00
06/21/2005,09:39,1220.25,1220.50,1220.00,1220.25,239,625,864.00
06/21/2005,09:40,1220.25,1220.50,1220.25,1220.25,516,179,695.00
06/21/2005,09:41,1220.25,1222.50,1220.25,1222.25,7009,2557,9566.00
06/21/2005,09:42,1222.00,1222.25,1221.25,1221.25,392,2256,2648.00
06/21/2005,09:43,1221.50,1221.50,1220.75,1220.75,216,1954,2170.00
06/21/2005,09:44,1221.00,1221.00,1220.50,1220.75,149,679,828.00
06/21/2005,09:45,1220.75,1221.25,1220.50,1221.00,940,618,1558.00
06/21/2005,09:46,1221.25,1221.25,1221.00,1221.00,48,379,427.00
06/21/2005,09:47,1221.00,1221.25,1220.50,1220.75,1452,1280,2732.00
06/21/2005,09:48,1220.75,1221.00,1220.50,1220.75,282,258,540.00
06/21/2005,09:49,1220.75,1221.25,1220.75,1221.00,499,133,632.00
06/21/2005,09:50,1220.75,1221.00,1220.75,1220.75,63,582,645.00
06/21/2005,09:51,1220.50,1220.75,1220.25,1220.50,339,1018,1357.00
06/21/2005,09:52,1220.50,1220.75,1220.25,1220.25,82,616,698.00
06/21/2005,09:53,1220.25,1220.75,1220.25,1220.50,373,270,643.00
06/21/2005,09:54,1220.25,1220.75,1220.25,1220.75,332,102,434.00
06/21/2005,09:55,1220.75,1220.75,1219.75,1219.75,192,1764,1956.00
06/21/2005,09:56,1219.75,1220.50,1219.50,1220.25,1243,1494,2737.00
06/21/2005,09:57,1220.25,1220.50,1220.00,1220.25,287,108,395.00
06/21/2005,09:58,1220.25,1220.50,1220.00,1220.50,202,211,413.00
06/21/2005,09:59,1220.25,1220.50,1220.00,1220.50,171,474,645.00
06/21/2005,10:00,1220.25,1220.75,1220.25,1220.75,1205,44,1249.00
06/21/2005,10:01,1221.00,1221.00,1220.25,1220.50,889,902,1791.00
06/21/2005,10:02,1220.75,1221.25,1220.75,1221.00,973,485,1458.00
06/21/2005,10:03,1220.75,1221.00,1220.50,1220.75,170,940,1110.00
06/21/2005,10:04,1220.50,1220.75,1220.25,1220.50,12,353,365.00
06/21/2005,10:05,1220.25,1221.00,1220.25,1220.75,445,162,607.00
06/21/2005,10:06,1220.50,1220.75,1220.50,1220.50,12,571,583.00
06/21/2005,10:07,1220.50,1220.75,1220.50,1220.50,3,322,325.00
06/21/2005,10:08,1220.50,1221.25,1220.50,1221.00,1382,305,1687.00
06/21/2005,10:09,1220.75,1221.75,1220.75,1221.00,2663,1100,3763.00
06/21/2005,10:10,1221.25,1221.50,1221.00,1221.25,212,131,343.00
06/21/2005,10:11,1221.25,1221.50,1221.00,1221.50,658,225,883.00
06/21/2005,10:12,1221.50,1221.50,1221.25,1221.25,51,100,151.00
06/21/2005,10:13,1221.50,1221.50,1221.25,1221.25,27,38,65.00
06/21/2005,10:14,1221.25,1221.75,1221.25,1221.25,1034,134,1168.00
06/21/2005,10:15,1221.50,1221.50,1221.00,1221.00,34,504,538.00
06/21/2005,10:16,1221.25,1221.25,1220.75,1220.75,100,951,1051.00
06/21/2005,10:17,1220.75,1221.50,1220.50,1221.25,1166,261,1427.00
06/21/2005,10:18,1221.25,1221.50,1221.00,1221.00,15,139,154.00
06/21/2005,10:19,1221.25,1221.25,1220.75,1221.25,272,96,368.00
06/21/2005,10:20,1221.00,1221.00,1220.75,1220.75,45,125,170.00
06/21/2005,10:21,1220.75,1221.00,1220.50,1220.50,104,469,573.00
06/21/2005,10:22,1220.75,1220.75,1219.00,1219.25,1508,6048,7556.00
06/21/2005,10:23,1219.25,1220.00,1219.25,1220.00,1581,106,1687.00
06/21/2005,10:24,1220.00,1220.00,1219.50,1219.75,454,657,1111.00
06/21/2005,10:25,1219.50,1219.75,1219.00,1219.25,944,1716,2660.00
06/21/2005,10:26,1219.25,1219.50,1219.25,1219.50,139,161,300.00
06/21/2005,10:27,1219.50,1219.50,1219.00,1219.25,841,464,1305.00
06/21/2005,10:28,1219.00,1219.25,1218.75,1219.25,556,2094,2650.00
06/21/2005,10:29,1219.00,1219.25,1218.75,1218.75,505,666,1171.00
06/21/2005,10:30,1219.00,1219.25,1218.50,1218.50,352,680,1032.00
06/21/2005,10:31,1218.50,1218.75,1218.00,1218.25,1090,2985,4075.00
06/21/2005,10:32,1218.25,1219.00,1218.25,1218.75,1176,298,1474.00
06/21/2005,10:33,1218.75,1219.00,1218.50,1219.00,639,1017,1656.00
06/21/2005,10:34,1219.00,1219.00,1218.75,1219.00,244,17,261.00
06/21/2005,10:35,1219.00,1219.25,1218.50,1219.00,1319,710,2029.00
06/21/2005,10:36,1219.00,1219.25,1219.00,1219.00,24,669,693.00
06/21/2005,10:37,1219.00,1219.25,1218.75,1218.75,62,482,544.00
06/21/2005,10:38,1219.00,1219.50,1219.00,1219.25,804,405,1209.00
06/21/2005,10:39,1219.25,1219.75,1219.25,1219.75,1402,532,1934.00
06/21/2005,10:40,1219.75,1220.00,1219.50,1219.75,706,376,1082.00
06/21/2005,10:41,1219.75,1219.75,1219.25,1219.25,29,445,474.00
06/21/2005,10:42,1219.25,1219.50,1219.25,1219.50,238,17,255.00
06/21/2005,10:43,1219.25,1219.50,1219.25,1219.50,16,28,44.00
06/21/2005,10:44,1219.50,1219.75,1219.25,1219.50,164,600,764.00
06/21/2005,10:45,1219.75,1219.75,1219.50,1219.75,150,726,876.00
06/21/2005,10:46,1219.75,1220.25,1219.50,1219.50,1578,826,2404.00
06/21/2005,10:47,1219.50,1219.75,1219.25,1219.25,187,797,984.00
06/21/2005,10:48,1219.25,1219.50,1219.00,1219.00,85,1089,1174.00
06/21/2005,10:49,1219.25,1219.25,1218.75,1219.25,180,594,774.00
06/21/2005,10:50,1219.25,1220.00,1218.75,1220.00,1074,438,1512.00
06/21/2005,10:51,1220.00,1220.00,1219.50,1219.50,59,352,411.00
06/21/2005,10:52,1219.50,1219.75,1219.50,1219.50,7,24,31.00
06/21/2005,10:53,1219.75,1219.75,1219.50,1219.50,19,152,171.00
06/21/2005,10:54,1219.50,1219.50,1219.25,1219.50,36,357,393.00
06/21/2005,10:55,1219.50,1219.75,1219.25,1219.50,182,85,267.00
06/21/2005,10:56,1219.50,1219.50,1219.25,1219.50,46,8,54.00
06/21/2005,10:57,1219.50,1219.75,1219.25,1219.75,154,24,178.00
06/21/2005,10:58,1219.50,1219.75,1219.50,1219.50,18,17,35.00
06/21/2005,10:59,1219.50,1219.50,1219.25,1219.25,162,187,349.00
06/21/2005,11:00,1219.50,1219.50,1219.25,1219.50,13,10,23.00
06/21/2005,11:01,1219.50,1219.50,1219.25,1219.50,701,39,740.00
06/21/2005,11:02,1219.50,1219.75,1219.25,1219.50,481,247,728.00
06/21/2005,11:03,1219.25,1219.75,1219.25,1219.50,191,132,323.00
06/21/2005,11:04,1219.50,1219.75,1219.50,1219.75,340,1,341.00
06/21/2005,11:05,1219.50,1220.00,1219.50,1219.75,662,243,905.00
06/21/2005,11:06,1220.00,1220.25,1219.75,1220.00,834,403,1237.00
06/21/2005,11:07,1220.00,1220.25,1219.75,1219.75,160,136,296.00
06/21/2005,11:08,1219.75,1220.00,1219.75,1219.75,35,346,381.00
06/21/2005,11:09,1219.50,1219.75,1219.50,1219.75,135,36,171.00
06/21/2005,11:10,1219.50,1220.25,1219.50,1219.75,520,238,758.00
06/21/2005,11:11,1220.00,1220.00,1219.75,1220.00,315,113,428.00
06/21/2005,11:12,1220.00,1220.25,1220.00,1220.00,504,17,521.00
06/21/2005,11:13,1220.00,1220.50,1220.00,1220.25,849,510,1359.00
06/21/2005,11:14,1220.25,1220.25,1220.00,1220.25,21,198,219.00
06/21/2005,11:15,1220.00,1220.75,1220.00,1220.75,1290,49,1339.00
06/21/2005,11:16,1220.75,1221.25,1220.50,1221.00,2666,324,2990.00
06/21/2005,11:17,1221.00,1221.25,1220.75,1221.00,1150,602,1752.00
06/21/2005,11:18,1221.00,1221.00,1220.75,1221.00,203,37,240.00
06/21/2005,11:19,1220.75,1221.00,1220.50,1220.50,73,402,475.00
06/21/2005,11:20,1220.50,1221.00,1220.50,1220.75,264,155,419.00
06/21/2005,11:21,1220.75,1220.75,1220.50,1220.75,102,121,223.00
06/21/2005,11:22,1220.50,1220.75,1220.50,1220.75,5,12,17.00
06/21/2005,11:23,1220.50,1220.75,1220.25,1220.50,275,940,1215.00
06/21/2005,11:24,1220.50,1221.00,1220.50,1221.00,776,8,784.00
06/21/2005,11:25,1221.00,1221.00,1220.50,1220.75,319,641,960.00
06/21/2005,11:26,1220.50,1220.75,1220.00,1220.25,438,1139,1577.00
06/21/2005,11:27,1220.25,1220.50,1220.25,1220.50,222,40,262.00
06/21/2005,11:28,1220.25,1220.50,1220.25,1220.25,1,414,415.00
06/21/2005,11:29,1220.25,1220.25,1220.00,1220.25,205,83,288.00
06/21/2005,11:30,1220.25,1220.25,1219.75,1220.00,124,759,883.00
06/21/2005,11:31,1220.00,1220.25,1219.50,1219.75,702,635,1337.00
06/21/2005,11:32,1219.75,1219.75,1219.50,1219.75,77,50,127.00
06/21/2005,11:33,1219.75,1220.00,1219.50,1220.00,646,23,669.00
06/21/2005,11:34,1220.00,1220.00,1219.75,1219.75,107,16,123.00
06/21/2005,11:35,1219.75,1220.00,1219.75,1220.00,63,12,75.00
06/21/2005,11:36,1219.75,1220.00,1219.75,1219.75,85,34,119.00
06/21/2005,11:37,1219.75,1220.00,1219.50,1219.75,314,815,1129.00
06/21/2005,11:38,1219.75,1220.25,1219.75,1220.00,366,228,594.00
06/21/2005,11:39,1220.00,1220.50,1220.00,1220.25,519,236,755.00
06/21/2005,11:40,1220.25,1220.50,1220.00,1220.25,52,443,495.00
06/21/2005,11:41,1220.00,1220.25,1220.00,1220.25,296,22,318.00
06/21/2005,11:42,1220.50,1220.50,1220.00,1220.00,55,130,185.00
06/21/2005,11:43,1220.25,1220.50,1220.00,1220.25,207,44,251.00
06/21/2005,11:44,1220.25,1220.25,1220.00,1220.25,82,16,98.00
06/21/2005,11:45,1220.25,1220.25,1220.00,1220.00,42,291,333.00
06/21/2005,11:46,1220.00,1220.50,1219.75,1220.50,372,264,636.00
06/21/2005,11:47,1220.50,1220.50,1220.00,1220.25,15,374,389.00
06/21/2005,11:48,1220.25,1220.25,1220.00,1220.25,21,17,38.00
06/21/2005,11:49,1220.00,1220.25,1220.00,1220.25,164,9,173.00
06/21/2005,11:50,1220.25,1220.50,1220.25,1220.50,45,9,54.00
06/21/2005,11:51,1220.50,1220.50,1220.25,1220.50,201,141,342.00
06/21/2005,11:52,1220.50,1220.50,1220.25,1220.50,93,7,100.00
06/21/2005,11:53,1220.50,1221.00,1220.50,1221.00,1494,56,1550.00
06/21/2005,11:54,1221.00,1221.25,1220.75,1221.00,603,648,1251.00
06/21/2005,11:55,1221.00,1221.00,1220.75,1220.75,240,37,277.00
06/21/2005,11:56,1220.75,1221.00,1220.75,1220.75,7,514,521.00
06/21/2005,11:57,1220.75,1221.00,1220.50,1220.50,203,330,533.00
06/21/2005,11:58,1220.50,1220.75,1220.50,1220.50,391,554,945.00
06/21/2005,11:59,1220.25,1220.50,1220.25,1220.25,228,229,457.00
06/21/2005,12:00,1220.25,1220.50,1220.25,1220.25,48,35,83.00
06/21/2005,12:01,1220.25,1220.50,1220.00,1220.50,380,456,836.00
06/21/2005,12:02,1220.50,1220.50,1220.25,1220.50,183,107,290.00
06/21/2005,12:03,1220.25,1220.50,1220.25,1220.50,59,224,283.00
06/21/2005,12:04,1220.50,1220.50,1220.25,1220.25,61,101,162.00
06/21/2005,12:05,1220.25,1220.50,1220.00,1220.25,100,161,261.00
06/21/2005,12:06,1220.25,1220.50,1220.25,1220.50,175,0,175.00
06/21/2005,12:07,1220.50,1220.50,1220.25,1220.50,3,305,308.00
06/21/2005,12:08,1220.25,1220.50,1220.25,1220.50,125,6,131.00
06/21/2005,12:09,1220.50,1220.75,1220.50,1220.75,207,0,207.00
06/21/2005,12:10,1220.50,1220.75,1220.50,1220.50,416,187,603.00
06/21/2005,12:11,1220.50,1220.50,1220.00,1220.25,3,474,477.00
06/21/2005,12:12,1220.00,1220.25,1219.75,1220.00,433,839,1272.00
06/21/2005,12:13,1220.00,1220.00,1219.75,1219.75,25,120,145.00
06/21/2005,12:14,1219.75,1219.75,1219.25,1219.75,161,1459,1620.00
06/21/2005,12:15,1219.75,1220.25,1219.75,1220.25,821,51,872.00
06/21/2005,12:16,1220.25,1220.50,1220.00,1220.25,208,17,225.00
06/21/2005,12:17,1220.25,1220.25,1219.75,1220.00,60,490,550.00
06/21/2005,12:18,1219.75,1220.00,1219.50,1219.50,415,783,1198.00
06/21/2005,12:19,1219.50,1219.75,1219.50,1219.75,77,28,105.00
06/21/2005,12:20,1219.75,1220.00,1219.50,1219.75,384,320,704.00
06/21/2005,12:21,1219.75,1219.75,1219.25,1219.25,311,740,1051.00
06/21/2005,12:22,1219.25,1219.50,1218.75,1219.00,540,2257,2797.00
06/21/2005,12:23,1219.00,1219.25,1218.75,1219.00,170,671,841.00
06/21/2005,12:24,1219.00,1219.25,1218.75,1219.00,415,402,817.00
06/21/2005,12:25,1219.00,1219.50,1219.00,1219.50,570,36,606.00
06/21/2005,12:26,1219.25,1219.50,1219.25,1219.50,505,195,700.00
06/21/2005,12:27,1219.50,1220.25,1219.25,1220.00,1239,51,1290.00
06/21/2005,12:28,1220.00,1220.25,1220.00,1220.25,60,122,182.00
06/21/2005,12:29,1220.25,1220.50,1220.00,1220.25,971,84,1055.00
06/21/2005,12:30,1220.25,1220.25,1220.00,1220.00,111,50,161.00
06/21/2005,12:31,1220.00,1220.25,1220.00,1220.00,189,192,381.00
06/21/2005,12:32,1220.25,1220.25,1220.00,1220.25,269,4,273.00
06/21/2005,12:33,1220.00,1220.25,1220.00,1220.00,7,8,15.00
06/21/2005,12:34,1220.25,1220.50,1220.00,1220.25,711,342,1053.00
06/21/2005,12:35,1220.25,1220.50,1220.25,1220.25,159,35,194.00
06/21/2005,12:36,1220.25,1220.50,1220.25,1220.25,77,44,121.00
06/21/2005,12:37,1220.25,1220.50,1220.25,1220.25,8,53,61.00
06/21/2005,12:38,1220.50,1220.50,1220.25,1220.25,108,38,146.00
06/21/2005,12:39,1220.25,1220.50,1219.75,1220.00,541,1060,1601.00
06/21/2005,12:40,1220.00,1220.25,1220.00,1220.00,105,198,303.00
06/21/2005,12:41,1220.25,1220.25,1220.00,1220.25,8,47,55.00
06/21/2005,12:42,1220.25,1220.25,1219.75,1220.00,194,169,363.00
06/21/2005,12:43,1220.25,1221.25,1220.25,1221.00,4390,432,4822.00
06/21/2005,12:44,1221.00,1222.00,1221.00,1222.00,4015,526,4541.00
06/21/2005,12:45,1222.00,1222.00,1221.25,1221.50,565,1473,2038.00
06/21/2005,12:46,1221.50,1221.75,1221.25,1221.50,328,483,811.00
06/21/2005,12:47,1221.50,1221.75,1221.25,1221.25,72,285,357.00
06/21/2005,12:48,1221.25,1221.50,1221.00,1221.25,18,613,631.00
06/21/2005,12:49,1221.00,1221.50,1221.00,1221.25,527,163,690.00
06/21/2005,12:50,1221.00,1221.50,1221.00,1221.25,227,25,252.00
06/21/2005,12:51,1221.25,1221.50,1221.00,1221.25,55,196,251.00
06/21/2005,12:52,1221.25,1221.50,1221.25,1221.25,269,17,286.00
06/21/2005,12:53,1221.50,1221.50,1220.75,1220.75,214,767,981.00
06/21/2005,12:54,1221.00,1221.00,1220.75,1220.75,215,719,934.00
06/21/2005,12:55,1220.50,1220.50,1219.75,1220.25,566,2353,2919.00
06/21/2005,12:56,1220.00,1220.25,1220.00,1220.25,72,52,124.00
06/21/2005,12:57,1220.00,1220.50,1220.00,1220.25,425,709,1134.00
06/21/2005,12:58,1220.50,1220.50,1220.25,1220.50,192,14,206.00
06/21/2005,12:59,1220.50,1220.75,1220.25,1220.50,858,14,872.00
06/21/2005,13:00,1220.75,1220.75,1220.25,1220.75,538,626,1164.00
06/21/2005,13:01,1220.75,1220.75,1220.25,1220.25,69,348,417.00
06/21/2005,13:02,1220.50,1220.50,1220.25,1220.50,299,12,311.00
06/21/2005,13:03,1220.50,1221.00,1220.25,1220.75,801,334,1135.00
06/21/2005,13:04,1220.75,1220.75,1220.50,1220.50,50,77,127.00
06/21/2005,13:05,1220.75,1221.50,1220.75,1221.50,1323,140,1463.00
06/21/2005,13:06,1221.50,1221.50,1220.00,1220.25,551,1893,2444.00
06/21/2005,13:07,1220.25,1220.50,1219.50,1220.00,1267,1421,2688.00
06/21/2005,13:08,1220.00,1220.50,1220.00,1220.00,438,317,755.00
06/21/2005,13:09,1220.25,1220.75,1220.25,1220.25,837,239,1076.00
06/21/2005,13:10,1220.25,1220.50,1220.25,1220.25,17,249,266.00
06/21/2005,13:11,1220.25,1220.75,1220.25,1220.75,424,13,437.00
06/21/2005,13:12,1220.50,1220.75,1220.25,1220.50,303,231,534.00
06/21/2005,13:13,1220.50,1221.50,1220.50,1221.25,2852,182,3034.00
06/21/2005,13:14,1221.25,1221.75,1221.00,1221.50,1291,852,2143.00
06/21/2005,13:15,1221.50,1221.75,1221.00,1221.25,282,1436,1718.00
06/21/2005,13:16,1221.25,1221.50,1221.00,1221.25,154,184,338.00
06/21/2005,13:17,1221.25,1221.50,1221.00,1221.25,151,220,371.00
06/21/2005,13:18,1221.25,1221.25,1220.50,1220.50,115,812,927.00
06/21/2005,13:19,1220.75,1221.75,1220.75,1221.50,1231,247,1478.00
06/21/2005,13:20,1221.50,1221.50,1221.00,1221.25,126,96,222.00
06/21/2005,13:21,1221.25,1221.50,1221.00,1221.00,66,447,513.00
06/21/2005,13:22,1221.00,1221.25,1220.75,1221.00,141,173,314.00
06/21/2005,13:23,1221.00,1221.50,1221.00,1221.50,422,13,435.00
06/21/2005,13:24,1221.50,1221.50,1220.75,1220.75,17,328,345.00
06/21/2005,13:25,1220.75,1221.00,1220.75,1220.75,306,24,330.00
06/21/2005,13:26,1220.75,1220.75,1220.75,1220.75,0,19,19.00
06/21/2005,13:27,1221.00,1221.25,1220.50,1220.50,345,756,1101.00
06/21/2005,13:28,1220.50,1221.00,1220.50,1221.00,709,2,711.00
06/21/2005,13:29,1221.00,1221.25,1220.75,1221.00,147,182,329.00
06/21/2005,13:30,1221.00,1221.00,1220.75,1220.75,12,39,51.00
06/21/2005,13:31,1221.00,1221.00,1220.50,1220.75,25,170,195.00
06/21/2005,13:32,1220.75,1220.75,1220.25,1220.25,20,605,625.00
06/21/2005,13:33,1220.25,1220.75,1220.00,1220.50,842,548,1390.00
06/21/2005,13:34,1220.75,1221.50,1220.50,1221.50,844,105,949.00
06/21/2005,13:35,1221.50,1221.50,1220.75,1221.00,508,569,1077.00
06/21/2005,13:36,1220.75,1221.00,1220.75,1220.75,17,17,34.00
06/21/2005,13:37,1221.00,1221.25,1220.75,1221.00,459,109,568.00
06/21/2005,13:38,1221.25,1221.25,1221.00,1221.25,36,19,55.00
06/21/2005,13:39,1221.00,1221.25,1221.00,1221.25,159,26,185.00
06/21/2005,13:40,1221.25,1221.25,1221.00,1221.25,8,48,56.00
06/21/2005,13:41,1221.00,1221.50,1221.00,1221.25,322,192,514.00
06/21/2005,13:42,1221.50,1221.50,1221.00,1221.25,39,151,190.00
06/21/2005,13:43,1221.00,1221.75,1221.00,1221.50,772,876,1648.00
06/21/2005,13:44,1221.50,1221.75,1221.25,1221.50,529,345,874.00
06/21/2005,13:45,1221.25,1221.50,1221.25,1221.25,11,15,26.00
06/21/2005,13:46,1221.25,1221.50,1221.25,1221.50,384,15,399.00
06/21/2005,13:47,1221.50,1222.00,1221.50,1221.50,1018,285,1303.00
06/21/2005,13:48,1221.50,1222.25,1221.50,1221.50,1757,591,2348.00
06/21/2005,13:49,1221.50,1221.75,1221.00,1221.50,922,848,1770.00
06/21/2005,13:50,1221.75,1221.75,1221.25,1221.50,267,619,886.00
06/21/2005,13:51,1221.50,1221.75,1221.25,1221.25,116,352,468.00
06/21/2005,13:52,1221.25,1221.50,1221.00,1221.00,70,229,299.00
06/21/2005,13:53,1221.25,1221.50,1221.25,1221.50,229,36,265.00
06/21/2005,13:54,1221.25,1221.50,1220.50,1220.50,41,1452,1493.00
06/21/2005,13:55,1220.50,1221.00,1220.50,1221.00,1075,1785,2860.00
06/21/2005,13:56,1221.00,1221.00,1220.25,1220.50,409,1570,1979.00
06/21/2005,13:57,1220.25,1220.50,1220.25,1220.25,20,39,59.00
06/21/2005,13:58,1220.50,1220.50,1220.00,1220.25,388,521,909.00
06/21/2005,13:59,1220.25,1221.00,1220.25,1220.75,607,231,838.00
06/21/2005,14:00,1220.50,1220.75,1220.50,1220.75,166,50,216.00
06/21/2005,14:01,1221.00,1221.25,1220.75,1221.00,424,146,570.00
06/21/2005,14:02,1220.75,1221.25,1220.75,1221.00,149,210,359.00
06/21/2005,14:03,1221.00,1221.00,1219.75,1219.75,293,2052,2345.00
06/21/2005,14:04,1220.00,1220.00,1219.25,1219.50,1543,3779,5322.00
06/21/2005,14:05,1219.50,1220.00,1219.00,1219.25,811,2973,3784.00
06/21/2005,14:06,1219.25,1219.75,1218.75,1219.25,2809,2255,5064.00
06/21/2005,14:07,1219.25,1219.50,1219.00,1219.00,232,1439,1671.00
06/21/2005,14:08,1219.00,1219.50,1218.75,1219.25,949,1351,2300.00
06/21/2005,14:09,1219.50,1219.75,1219.00,1219.50,1232,1104,2336.00
06/21/2005,14:10,1219.50,1219.50,1218.75,1219.00,544,1578,2122.00
06/21/2005,14:11,1219.00,1219.25,1218.75,1219.25,528,451,979.00
06/21/2005,14:12,1219.25,1219.50,1218.75,1219.50,1011,595,1606.00
06/21/2005,14:13,1219.25,1219.25,1218.00,1218.25,697,2851,3548.00
06/21/2005,14:14,1218.00,1219.25,1218.00,1218.75,2035,797,2832.00
06/21/2005,14:15,1218.75,1219.00,1218.50,1219.00,284,868,1152.00
06/21/2005,14:16,1218.75,1219.25,1218.25,1218.50,1097,1923,3020.00
06/21/2005,14:17,1218.50,1218.75,1218.00,1218.25,388,2575,2963.00
06/21/2005,14:18,1218.25,1218.75,1218.00,1218.50,1423,48,1471.00
06/21/2005,14:19,1218.50,1218.75,1218.00,1218.50,385,879,1264.00
06/21/2005,14:20,1218.25,1218.25,1217.25,1217.25,1151,4063,5214.00
06/21/2005,14:21,1217.25,1218.00,1217.25,1218.00,2793,899,3692.00
06/21/2005,14:22,1218.00,1218.25,1217.75,1218.00,1092,300,1392.00
06/21/2005,14:23,1218.00,1218.50,1217.75,1218.50,921,550,1471.00
06/21/2005,14:24,1218.50,1218.50,1218.25,1218.50,736,197,933.00
06/21/2005,14:25,1218.50,1218.50,1217.75,1218.00,1267,1530,2797.00
06/21/2005,14:26,1218.25,1218.50,1217.75,1218.00,239,736,975.00
06/21/2005,14:27,1218.00,1218.75,1217.75,1218.25,915,1271,2186.00
06/21/2005,14:28,1218.50,1218.75,1217.75,1218.00,280,898,1178.00
06/21/2005,14:29,1218.00,1218.25,1217.50,1218.25,734,1422,2156.00
06/21/2005,14:30,1218.00,1218.25,1217.50,1218.25,624,1008,1632.00
06/21/2005,14:31,1218.25,1218.50,1218.00,1218.00,734,737,1471.00
06/21/2005,14:32,1218.00,1218.25,1217.50,1218.25,705,655,1360.00
06/21/2005,14:33,1218.00,1218.50,1218.00,1218.50,342,89,431.00
06/21/2005,14:34,1218.50,1218.75,1218.25,1218.25,706,315,1021.00
06/21/2005,14:35,1218.50,1218.75,1218.25,1218.50,332,236,568.00
06/21/2005,14:36,1218.50,1219.00,1218.25,1218.75,1696,481,2177.00
06/21/2005,14:37,1218.50,1219.00,1218.50,1218.75,442,222,664.00
06/21/2005,14:38,1219.00,1219.50,1218.75,1218.75,1566,809,2375.00
06/21/2005,14:39,1219.00,1219.50,1218.75,1219.25,981,237,1218.00
06/21/2005,14:40,1219.25,1220.00,1219.25,1219.75,3146,272,3418.00
06/21/2005,14:41,1219.75,1219.75,1218.50,1219.00,666,3389,4055.00
06/21/2005,14:42,1219.00,1219.50,1219.00,1219.50,507,90,597.00
06/21/2005,14:43,1219.25,1219.50,1219.00,1219.00,66,692,758.00
06/21/2005,14:44,1219.00,1219.25,1218.75,1219.00,397,168,565.00
06/21/2005,14:45,1219.00,1219.25,1218.75,1219.00,68,177,245.00
06/21/2005,14:46,1219.00,1219.00,1218.75,1218.75,115,84,199.00
06/21/2005,14:47,1218.75,1219.25,1218.50,1219.00,992,432,1424.00
06/21/2005,14:48,1219.00,1219.00,1218.50,1218.75,220,407,627.00
06/21/2005,14:49,1219.00,1219.25,1218.75,1218.75,127,414,541.00
06/21/2005,14:50,1219.00,1219.00,1218.75,1219.00,22,10,32.00
06/21/2005,14:51,1219.00,1219.25,1218.75,1219.00,502,74,576.00
06/21/2005,14:52,1219.00,1219.75,1219.00,1219.50,3329,1000,4329.00
06/21/2005,14:53,1219.50,1219.50,1219.25,1219.25,66,1125,1191.00
06/21/2005,14:54,1219.25,1219.25,1219.00,1219.00,93,527,620.00
06/21/2005,14:55,1219.00,1219.25,1218.75,1219.25,523,1820,2343.00
06/21/2005,14:56,1219.25,1219.25,1219.00,1219.00,63,396,459.00
06/21/2005,14:57,1219.25,1219.25,1219.00,1219.00,57,364,421.00
06/21/2005,14:58,1219.00,1219.25,1218.50,1218.50,150,1563,1713.00
06/21/2005,14:59,1218.50,1219.00,1218.50,1219.00,894,654,1548.00
06/21/2005,15:00,1219.00,1219.25,1218.50,1219.00,1652,1823,3475.00
06/21/2005,15:01,1219.00,1219.25,1218.75,1218.75,1281,2014,3295.00
06/21/2005,15:02,1218.75,1219.00,1218.25,1218.50,571,1708,2279.00
06/21/2005,15:03,1218.50,1218.75,1218.25,1218.50,564,517,1081.00
06/21/2005,15:04,1218.75,1219.00,1218.50,1219.00,1705,420,2125.00
06/21/2005,15:05,1219.00,1219.50,1218.75,1219.25,2618,929,3547.00
06/21/2005,15:06,1219.50,1219.50,1219.00,1219.25,703,662,1365.00
06/21/2005,15:07,1219.25,1219.50,1219.00,1219.50,1100,225,1325.00
06/21/2005,15:08,1219.50,1219.75,1219.25,1219.50,307,1121,1428.00
06/21/2005,15:09,1219.50,1219.50,1219.25,1219.25,60,75,135.00
06/21/2005,15:10,1219.50,1220.00,1219.25,1220.00,2428,156,2584.00
06/21/2005,15:11,1220.00,1220.25,1219.75,1219.75,1159,592,1751.00
06/21/2005,15:12,1220.00,1220.25,1219.75,1220.25,1116,408,1524.00
06/21/2005,15:13,1220.00,1220.50,1219.75,1220.25,1246,520,1766.00
06/21/2005,15:14,1220.25,1220.75,1220.00,1220.25,1027,992,2019.00
06/21/2005,15:15,1220.25,1221.25,1220.25,1221.00,3315,2063,5378.00
06/21/2005,15:16,1221.25,1221.25,1221.00,1221.00,65,43,108.00
06/21/2005,15:31,1221.00,1221.00,1220.75,1220.75,19,267,286.00
06/21/2005,15:32,1221.00,1221.25,1220.75,1221.00,315,74,389.00
06/21/2005,15:33,1221.00,1221.00,1220.75,1221.00,106,5,111.00
06/21/2005,15:34,1221.00,1221.25,1221.00,1221.00,23,57,80.00
06/21/2005,15:35,1221.00,1221.00,1221.00,1221.00,0,10,10.00
06/21/2005,15:36,1221.25,1221.50,1221.25,1221.50,406,5,411.00
06/21/2005,15:37,1221.25,1221.50,1221.25,1221.25,25,15,40.00
06/21/2005,15:38,1221.25,1221.50,1221.25,1221.50,1,13,14.00
06/21/2005,15:39,1221.25,1221.50,1221.25,1221.50,5,4,9.00
06/21/2005,15:40,1221.25,1221.25,1221.25,1221.25,0,11,11.00
06/21/2005,15:41,1221.25,1221.50,1221.25,1221.25,1,15,16.00
06/21/2005,15:42,1221.25,1221.25,1221.00,1221.00,0,254,254.00
06/21/2005,15:43,1221.00,1221.00,1220.75,1220.75,0,209,209.00
06/21/2005,15:44,1220.75,1221.00,1220.75,1221.00,2,113,115.00
06/21/2005,15:45,1221.00,1221.00,1220.75,1220.75,1,39,40.00
06/21/2005,15:46,1220.75,1220.75,1220.75,1220.75,0,5,5.00
06/21/2005,15:47,1221.00,1221.00,1220.75,1220.75,9,52,61.00
06/21/2005,15:48,1221.00,1221.00,1220.75,1220.75,3,56,59.00
06/21/2005,15:49,1220.75,1220.75,1220.50,1220.50,0,88,88.00
06/21/2005,15:50,1220.75,1220.75,1220.50,1220.50,5,61,66.00
06/21/2005,15:52,1220.75,1220.75,1220.75,1220.75,18,0,18.00
06/21/2005,15:53,1220.75,1220.75,1220.75,1220.75,11,0,11.00
06/21/2005,15:54,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/21/2005,15:57,1220.75,1220.75,1220.50,1220.50,3,1,4.00
06/21/2005,15:58,1220.50,1220.50,1220.50,1220.50,0,51,51.00
06/21/2005,15:59,1220.75,1220.75,1220.50,1220.75,4,10,14.00
06/21/2005,16:00,1220.75,1220.75,1220.75,1220.75,20,0,20.00
06/21/2005,17:01,1220.50,1220.50,1220.50,1220.50,0,92,92.00
06/21/2005,17:02,1220.50,1220.50,1220.50,1220.50,0,50,50.00
06/21/2005,17:04,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,17:06,1220.50,1220.75,1220.50,1220.75,6,1,7.00
06/21/2005,17:08,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/21/2005,17:10,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/21/2005,17:12,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/21/2005,17:18,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/21/2005,17:23,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/21/2005,17:24,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/21/2005,17:26,1220.50,1220.50,1220.50,1220.50,0,148,148.00
06/21/2005,17:27,1220.50,1220.50,1220.50,1220.50,0,15,15.00
06/21/2005,17:28,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/21/2005,17:29,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,17:30,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,17:35,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/21/2005,17:36,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/21/2005,17:37,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,17:38,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,17:41,1220.50,1220.50,1220.50,1220.50,0,64,64.00
06/21/2005,17:42,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,17:44,1220.25,1220.50,1220.25,1220.50,1,1,2.00
06/21/2005,17:46,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,17:51,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,17:52,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,17:55,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,18:00,1220.25,1220.25,1220.25,1220.25,0,15,15.00
06/21/2005,18:05,1220.25,1220.25,1220.00,1220.00,0,103,103.00
06/21/2005,18:07,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/21/2005,18:08,1220.00,1220.00,1220.00,1220.00,0,4,4.00
06/21/2005,18:12,1220.25,1220.25,1220.25,1220.25,3,0,3.00
06/21/2005,18:13,1220.25,1220.25,1220.25,1220.25,7,0,7.00
06/21/2005,18:14,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/21/2005,18:15,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/21/2005,18:16,1220.25,1220.25,1220.25,1220.25,18,0,18.00
06/21/2005,18:17,1220.25,1220.25,1220.25,1220.25,20,0,20.00
06/21/2005,18:20,1220.25,1220.25,1220.00,1220.00,1,12,13.00
06/21/2005,18:21,1220.00,1220.00,1220.00,1220.00,0,6,6.00
06/21/2005,18:23,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/21/2005,18:25,1220.00,1220.00,1220.00,1220.00,0,50,50.00
06/21/2005,18:31,1220.00,1220.00,1220.00,1220.00,0,5,5.00
06/21/2005,18:32,1220.25,1220.25,1220.00,1220.00,1,1,2.00
06/21/2005,18:41,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/21/2005,18:44,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/21/2005,18:46,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/21/2005,18:49,1220.00,1220.00,1220.00,1220.00,0,2,2.00
06/21/2005,18:57,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/21/2005,18:58,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/21/2005,19:00,1220.00,1220.00,1220.00,1220.00,0,1,1.00
06/21/2005,19:12,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/21/2005,19:13,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/21/2005,19:14,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/21/2005,19:26,1220.25,1220.25,1220.25,1220.25,50,0,50.00
06/21/2005,19:27,1220.25,1220.25,1220.25,1220.25,3,0,3.00
06/21/2005,19:28,1220.25,1220.25,1220.25,1220.25,2,0,2.00
06/21/2005,19:29,1220.00,1220.00,1220.00,1220.00,0,201,201.00
06/21/2005,19:30,1220.00,1220.00,1220.00,1220.00,0,4,4.00
06/21/2005,19:31,1220.00,1220.25,1220.00,1220.25,2,1,3.00
06/21/2005,19:32,1220.00,1220.00,1220.00,1220.00,0,31,31.00
06/21/2005,19:33,1220.00,1220.00,1219.75,1219.75,0,2,2.00
06/21/2005,19:34,1220.00,1220.00,1220.00,1220.00,9,0,9.00
06/21/2005,19:35,1220.00,1220.00,1220.00,1220.00,5,0,5.00
06/21/2005,19:37,1220.00,1220.00,1220.00,1220.00,1,0,1.00
06/21/2005,19:52,1220.25,1220.25,1220.25,1220.25,3,0,3.00
06/21/2005,19:53,1220.25,1220.25,1220.25,1220.25,20,0,20.00
06/21/2005,19:54,1220.25,1220.25,1220.25,1220.25,20,0,20.00
06/21/2005,19:56,1220.00,1220.00,1220.00,1220.00,0,10,10.00
06/21/2005,20:02,1220.25,1220.25,1220.00,1220.00,30,1,31.00
06/21/2005,20:06,1220.00,1220.00,1220.00,1220.00,0,1,1.00
06/21/2005,20:08,1220.00,1220.00,1220.00,1220.00,0,1,1.00
06/21/2005,20:09,1220.25,1220.25,1220.25,1220.25,3,0,3.00
06/21/2005,20:10,1220.25,1220.25,1220.25,1220.25,10,0,10.00
06/21/2005,20:12,1220.25,1220.25,1220.00,1220.00,4,1,5.00
06/21/2005,20:15,1220.00,1220.00,1220.00,1220.00,0,1,1.00
06/21/2005,20:23,1220.00,1220.25,1220.00,1220.25,1,1,2.00
06/21/2005,20:24,1220.25,1220.25,1220.00,1220.00,3,10,13.00
06/21/2005,20:30,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/21/2005,20:32,1220.25,1220.25,1220.25,1220.25,71,0,71.00
06/21/2005,20:34,1220.25,1220.50,1220.25,1220.25,25,1,26.00
06/21/2005,20:40,1220.25,1220.25,1220.25,1220.25,0,15,15.00
06/21/2005,20:42,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/21/2005,20:43,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,20:45,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,20:51,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,20:52,1220.25,1220.25,1220.25,1220.25,0,13,13.00
06/21/2005,20:56,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,20:57,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/21/2005,21:02,1220.50,1220.50,1220.50,1220.50,105,0,105.00
06/21/2005,21:03,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,21:05,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,21:08,1220.50,1220.50,1220.25,1220.25,1,1,2.00
06/21/2005,21:10,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/21/2005,21:11,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,21:16,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/21/2005,21:17,1220.25,1220.25,1220.25,1220.25,0,1,1.00
06/21/2005,21:20,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,21:27,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,21:29,1220.50,1220.50,1220.50,1220.50,22,0,22.00
06/21/2005,21:30,1220.50,1220.50,1220.50,1220.50,13,0,13.00
06/21/2005,21:31,1220.50,1220.50,1220.50,1220.50,12,0,12.00
06/21/2005,21:32,1220.50,1220.50,1220.50,1220.50,90,0,90.00
06/21/2005,21:33,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,21:35,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/21/2005,21:41,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,21:47,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,21:49,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/21/2005,21:50,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/21/2005,21:52,1220.50,1220.75,1220.50,1220.75,103,0,103.00
06/21/2005,21:53,1220.50,1220.50,1220.50,1220.50,0,25,25.00
06/21/2005,21:59,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/21/2005,22:01,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/21/2005,22:04,1220.50,1220.50,1220.25,1220.50,1,12,13.00
06/21/2005,22:06,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/21/2005,22:07,1220.50,1220.50,1220.25,1220.25,10,7,17.00
06/21/2005,22:08,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/21/2005,22:16,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,22:17,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/21/2005,22:19,1220.50,1220.50,1220.50,1220.50,94,0,94.00
06/21/2005,22:24,1220.50,1220.75,1220.50,1220.75,5,0,5.00
06/21/2005,22:26,1220.75,1220.75,1220.75,1220.75,5,0,5.00
06/21/2005,22:31,1220.75,1220.75,1220.75,1220.75,47,0,47.00
06/21/2005,22:32,1220.75,1220.75,1220.75,1220.75,19,0,19.00
06/21/2005,22:33,1221.00,1221.00,1221.00,1221.00,2,0,2.00
06/21/2005,22:35,1221.00,1221.00,1221.00,1221.00,40,0,40.00
06/21/2005,22:37,1221.00,1221.00,1220.75,1220.75,20,2,22.00
06/21/2005,22:39,1220.75,1220.75,1220.75,1220.75,0,5,5.00
06/21/2005,22:40,1220.75,1220.75,1220.75,1220.75,0,6,6.00
06/21/2005,22:41,1220.75,1220.75,1220.75,1220.75,0,2,2.00
06/21/2005,22:44,1221.00,1221.00,1221.00,1221.00,24,0,24.00
06/21/2005,22:48,1221.00,1221.00,1221.00,1221.00,15,0,15.00
06/21/2005,22:51,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/21/2005,22:58,1221.00,1221.00,1221.00,1221.00,102,0,102.00
06/21/2005,23:00,1221.25,1221.25,1221.25,1221.25,44,0,44.00
06/21/2005,23:01,1221.25,1221.25,1221.25,1221.25,4,0,4.00
06/21/2005,23:02,1221.25,1221.25,1221.00,1221.00,30,2,32.00
06/21/2005,23:05,1221.00,1221.00,1220.75,1220.75,0,111,111.00
06/21/2005,23:06,1220.75,1221.25,1220.75,1221.25,16,6,22.00
06/21/2005,23:07,1221.00,1221.00,1221.00,1221.00,0,20,20.00
06/21/2005,23:08,1221.00,1221.00,1220.75,1220.75,0,22,22.00
06/21/2005,23:09,1221.00,1221.00,1221.00,1221.00,11,0,11.00
06/21/2005,23:10,1221.00,1221.00,1221.00,1221.00,4,0,4.00
06/21/2005,23:13,1221.00,1221.00,1221.00,1221.00,5,0,5.00
06/21/2005,23:14,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/21/2005,23:16,1221.00,1221.00,1220.75,1220.75,1,1,2.00
06/21/2005,23:18,1221.00,1221.00,1221.00,1221.00,2,0,2.00
06/21/2005,23:20,1221.00,1221.00,1221.00,1221.00,5,0,5.00
06/21/2005,23:22,1221.00,1221.00,1221.00,1221.00,5,0,5.00
06/21/2005,23:24,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/21/2005,23:26,1221.00,1221.00,1221.00,1221.00,7,0,7.00
06/21/2005,23:28,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/21/2005,23:29,1221.25,1221.25,1221.25,1221.25,10,0,10.00
06/21/2005,23:30,1221.00,1221.00,1221.00,1221.00,0,4,4.00
06/21/2005,23:31,1221.00,1221.00,1220.75,1220.75,0,18,18.00
06/21/2005,23:35,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/21/2005,23:37,1221.00,1221.00,1221.00,1221.00,6,0,6.00
06/21/2005,23:46,1221.00,1221.00,1221.00,1221.00,4,0,4.00
06/21/2005,23:47,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/21/2005,23:48,1221.00,1221.00,1221.00,1221.00,6,0,6.00
06/21/2005,23:55,1221.00,1221.00,1221.00,1221.00,2,0,2.00
06/21/2005,23:56,1221.25,1221.25,1221.25,1221.25,4,0,4.00
06/22/2005,00:01,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/22/2005,00:13,1221.00,1221.00,1221.00,1221.00,4,0,4.00
06/22/2005,00:18,1221.00,1221.00,1221.00,1221.00,6,0,6.00
06/22/2005,00:22,1221.00,1221.00,1221.00,1221.00,2,0,2.00
06/22/2005,00:26,1221.25,1221.25,1221.25,1221.25,97,0,97.00
06/22/2005,00:28,1221.25,1221.25,1221.25,1221.25,2,0,2.00
06/22/2005,00:34,1221.50,1221.50,1221.25,1221.25,2,1,3.00
06/22/2005,00:35,1221.25,1221.50,1221.25,1221.50,124,2,126.00
06/22/2005,00:36,1221.50,1221.50,1221.50,1221.50,1,0,1.00
06/22/2005,00:37,1221.50,1221.75,1221.25,1221.25,31,109,140.00
06/22/2005,00:38,1221.25,1221.25,1221.25,1221.25,0,27,27.00
06/22/2005,00:39,1221.25,1221.50,1221.25,1221.50,163,16,179.00
06/22/2005,00:40,1221.75,1221.75,1221.75,1221.75,15,0,15.00
06/22/2005,00:41,1221.75,1221.75,1221.50,1221.50,8,31,39.00
06/22/2005,00:42,1221.75,1221.75,1221.75,1221.75,2,0,2.00
06/22/2005,00:43,1221.50,1221.50,1221.50,1221.50,0,5,5.00
06/22/2005,00:44,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,00:46,1221.50,1221.50,1221.50,1221.50,0,7,7.00
06/22/2005,00:48,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,00:50,1221.50,1221.50,1221.50,1221.50,0,4,4.00
06/22/2005,01:01,1221.50,1221.75,1221.50,1221.75,1,10,11.00
06/22/2005,01:02,1221.50,1221.50,1221.50,1221.50,0,10,10.00
06/22/2005,01:03,1221.50,1221.50,1221.50,1221.50,0,8,8.00
06/22/2005,01:04,1221.50,1221.50,1221.50,1221.50,0,33,33.00
06/22/2005,01:05,1221.50,1221.50,1221.50,1221.50,0,5,5.00
06/22/2005,01:06,1221.50,1221.50,1221.25,1221.25,0,71,71.00
06/22/2005,01:07,1221.50,1221.50,1221.50,1221.50,2,0,2.00
06/22/2005,01:08,1221.50,1221.50,1221.50,1221.50,1,0,1.00
06/22/2005,01:09,1221.50,1221.75,1221.25,1221.75,98,2,100.00
06/22/2005,01:10,1221.75,1221.75,1221.75,1221.75,6,0,6.00
06/22/2005,01:11,1221.75,1221.75,1221.75,1221.75,9,0,9.00
06/22/2005,01:14,1221.50,1221.75,1221.50,1221.75,1,2,3.00
06/22/2005,01:18,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,01:20,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,01:21,1221.50,1221.50,1221.50,1221.50,0,11,11.00
06/22/2005,01:23,1221.50,1221.50,1221.50,1221.50,0,21,21.00
06/22/2005,01:24,1221.75,1221.75,1221.75,1221.75,1,0,1.00
06/22/2005,01:27,1221.75,1221.75,1221.75,1221.75,20,0,20.00
06/22/2005,01:30,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,01:31,1221.50,1221.75,1221.50,1221.75,4,1,5.00
06/22/2005,01:33,1221.50,1221.50,1221.50,1221.50,0,18,18.00
06/22/2005,01:34,1221.50,1221.75,1221.50,1221.50,1,6,7.00
06/22/2005,01:37,1221.75,1221.75,1221.50,1221.50,1,1,2.00
06/22/2005,01:38,1221.75,1221.75,1221.75,1221.75,5,0,5.00
06/22/2005,01:39,1221.50,1221.50,1221.50,1221.50,0,10,10.00
06/22/2005,01:41,1221.50,1221.50,1221.50,1221.50,0,7,7.00
06/22/2005,01:43,1221.50,1221.50,1221.50,1221.50,0,12,12.00
06/22/2005,01:44,1221.50,1221.50,1221.50,1221.50,0,54,54.00
06/22/2005,01:46,1221.50,1221.75,1221.50,1221.50,10,3,13.00
06/22/2005,01:47,1221.50,1221.75,1221.50,1221.50,5,6,11.00
06/22/2005,01:50,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,01:52,1221.50,1221.50,1221.50,1221.50,0,10,10.00
06/22/2005,01:53,1221.75,1221.75,1221.75,1221.75,2,0,2.00
06/22/2005,01:56,1221.50,1221.50,1221.50,1221.50,0,10,10.00
06/22/2005,01:57,1221.50,1221.50,1221.50,1221.50,0,2,2.00
06/22/2005,02:00,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,02:01,1221.75,1221.75,1221.50,1221.50,10,35,45.00
06/22/2005,02:02,1221.50,1221.75,1221.50,1221.50,1,3,4.00
06/22/2005,02:03,1221.50,1221.75,1221.50,1221.75,46,6,52.00
06/22/2005,02:04,1221.75,1222.00,1221.50,1222.00,85,6,91.00
06/22/2005,02:05,1222.00,1222.00,1221.75,1222.00,20,1,21.00
06/22/2005,02:06,1221.75,1221.75,1221.75,1221.75,0,47,47.00
06/22/2005,02:07,1221.75,1221.75,1221.75,1221.75,0,9,9.00
06/22/2005,02:09,1221.50,1221.50,1221.50,1221.50,0,12,12.00
06/22/2005,02:10,1221.50,1221.50,1221.50,1221.50,0,2,2.00
06/22/2005,02:11,1221.75,1221.75,1221.75,1221.75,1,0,1.00
06/22/2005,02:12,1221.50,1221.50,1221.50,1221.50,0,50,50.00
06/22/2005,02:13,1221.50,1221.50,1221.50,1221.50,0,104,104.00
06/22/2005,02:14,1221.50,1221.50,1221.50,1221.50,0,72,72.00
06/22/2005,02:15,1221.50,1221.50,1221.50,1221.50,0,5,5.00
06/22/2005,02:16,1221.50,1221.50,1221.25,1221.25,0,209,209.00
06/22/2005,02:17,1221.25,1221.25,1221.00,1221.00,0,191,191.00
06/22/2005,02:18,1221.00,1221.00,1220.50,1220.50,0,140,140.00
06/22/2005,02:19,1221.00,1221.00,1220.50,1220.50,1,22,23.00
06/22/2005,02:20,1220.75,1220.75,1220.75,1220.75,76,0,76.00
06/22/2005,02:21,1220.75,1220.75,1220.50,1220.50,1,50,51.00
06/22/2005,02:22,1220.50,1220.50,1220.50,1220.50,0,79,79.00
06/22/2005,02:23,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,02:24,1220.50,1220.50,1220.25,1220.25,100,181,281.00
06/22/2005,02:25,1220.50,1220.50,1220.50,1220.50,76,0,76.00
06/22/2005,02:26,1220.50,1220.50,1220.50,1220.50,15,0,15.00
06/22/2005,02:27,1220.50,1220.50,1220.50,1220.50,16,0,16.00
06/22/2005,02:28,1220.50,1220.75,1220.50,1220.50,29,20,49.00
06/22/2005,02:30,1220.50,1220.75,1220.50,1220.75,3,11,14.00
06/22/2005,02:31,1220.75,1220.75,1220.75,1220.75,36,0,36.00
06/22/2005,02:32,1220.75,1221.00,1220.75,1220.75,27,5,32.00
06/22/2005,02:33,1220.75,1220.75,1220.75,1220.75,0,10,10.00
06/22/2005,02:35,1220.75,1220.75,1220.75,1220.75,0,3,3.00
06/22/2005,02:38,1220.75,1221.00,1220.75,1221.00,1,8,9.00
06/22/2005,02:39,1220.75,1220.75,1220.75,1220.75,0,22,22.00
06/22/2005,02:42,1221.00,1221.00,1221.00,1221.00,73,0,73.00
06/22/2005,02:43,1221.25,1221.25,1221.00,1221.25,4,1,5.00
06/22/2005,02:44,1221.25,1221.25,1221.25,1221.25,62,0,62.00
06/22/2005,02:45,1221.25,1221.25,1221.00,1221.00,8,3,11.00
06/22/2005,02:46,1221.25,1221.50,1221.00,1221.00,2,64,66.00
06/22/2005,02:47,1221.00,1221.00,1220.75,1220.75,0,65,65.00
06/22/2005,02:49,1221.00,1221.25,1221.00,1221.25,13,0,13.00
06/22/2005,02:52,1221.25,1221.25,1221.25,1221.25,12,0,12.00
06/22/2005,02:54,1221.00,1221.00,1221.00,1221.00,0,3,3.00
06/22/2005,02:55,1221.00,1221.00,1221.00,1221.00,0,1,1.00
06/22/2005,02:59,1221.25,1221.25,1221.25,1221.25,68,0,68.00
06/22/2005,03:00,1221.25,1221.25,1221.25,1221.25,1,0,1.00
06/22/2005,03:02,1221.25,1221.25,1221.25,1221.25,3,0,3.00
06/22/2005,03:05,1221.25,1221.25,1221.25,1221.25,30,0,30.00
06/22/2005,03:06,1221.25,1221.25,1221.25,1221.25,6,0,6.00
06/22/2005,03:09,1221.50,1221.50,1221.50,1221.50,3,0,3.00
06/22/2005,03:10,1221.25,1221.25,1221.25,1221.25,0,4,4.00
06/22/2005,03:11,1221.25,1221.25,1221.00,1221.00,0,128,128.00
06/22/2005,03:12,1221.00,1221.00,1221.00,1221.00,0,40,40.00
06/22/2005,03:13,1221.00,1221.00,1221.00,1221.00,0,40,40.00
06/22/2005,03:14,1221.00,1221.00,1221.00,1221.00,0,10,10.00
06/22/2005,03:16,1221.00,1221.00,1220.75,1220.75,0,70,70.00
06/22/2005,03:17,1220.75,1221.00,1220.75,1221.00,73,10,83.00
06/22/2005,03:18,1221.00,1221.00,1221.00,1221.00,3,0,3.00
06/22/2005,03:20,1221.00,1221.00,1221.00,1221.00,24,0,24.00
06/22/2005,03:21,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/22/2005,03:22,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/22/2005,03:23,1221.00,1221.00,1221.00,1221.00,1,0,1.00
06/22/2005,03:25,1221.25,1221.25,1221.25,1221.25,3,0,3.00
06/22/2005,03:27,1221.25,1221.25,1221.25,1221.25,6,0,6.00
06/22/2005,03:28,1221.25,1221.25,1221.25,1221.25,1,0,1.00
06/22/2005,03:29,1221.00,1221.00,1221.00,1221.00,0,50,50.00
06/22/2005,03:30,1221.25,1221.25,1221.25,1221.25,187,0,187.00
06/22/2005,03:31,1221.50,1221.50,1221.25,1221.50,7,1,8.00
06/22/2005,03:32,1221.25,1221.50,1221.25,1221.50,3,1,4.00
06/22/2005,03:33,1221.50,1221.50,1221.50,1221.50,1,0,1.00
06/22/2005,03:34,1221.50,1221.50,1221.50,1221.50,175,0,175.00
06/22/2005,03:35,1221.50,1221.50,1221.50,1221.50,108,0,108.00
06/22/2005,03:36,1221.50,1221.50,1221.50,1221.50,11,0,11.00
06/22/2005,03:37,1221.50,1221.75,1221.50,1221.75,31,0,31.00
06/22/2005,03:38,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,03:39,1221.75,1221.75,1221.75,1221.75,24,0,24.00
06/22/2005,03:40,1221.50,1221.75,1221.50,1221.75,30,1,31.00
06/22/2005,03:42,1221.50,1221.50,1221.50,1221.50,0,16,16.00
06/22/2005,03:43,1221.50,1221.50,1221.50,1221.50,0,71,71.00
06/22/2005,03:44,1221.50,1221.75,1221.50,1221.75,40,11,51.00
06/22/2005,03:45,1221.75,1221.75,1221.75,1221.75,59,0,59.00
06/22/2005,03:50,1221.50,1221.50,1221.50,1221.50,0,127,127.00
06/22/2005,03:51,1221.50,1221.50,1221.50,1221.50,0,26,26.00
06/22/2005,03:52,1221.50,1221.50,1221.50,1221.50,0,1,1.00
06/22/2005,03:53,1221.50,1221.50,1221.25,1221.25,0,4,4.00
06/22/2005,03:55,1221.25,1221.25,1221.25,1221.25,0,300,300.00
06/22/2005,03:56,1221.25,1221.25,1221.00,1221.00,0,5,5.00
06/22/2005,04:00,1221.25,1221.50,1221.25,1221.50,12,0,12.00
06/22/2005,04:01,1221.50,1221.50,1221.50,1221.50,199,0,199.00
06/22/2005,04:02,1221.50,1221.75,1221.50,1221.75,236,0,236.00
06/22/2005,04:03,1221.50,1221.75,1221.50,1221.75,45,2,47.00
06/22/2005,04:04,1221.75,1221.75,1221.75,1221.75,8,0,8.00
06/22/2005,04:05,1221.75,1221.75,1221.75,1221.75,12,0,12.00
06/22/2005,04:06,1221.75,1221.75,1221.75,1221.75,3,0,3.00
06/22/2005,04:07,1221.75,1221.75,1221.75,1221.75,5,0,5.00
06/22/2005,04:08,1221.75,1221.75,1221.75,1221.75,5,0,5.00
06/22/2005,04:12,1221.50,1221.75,1221.50,1221.75,3,2,5.00
06/22/2005,04:14,1221.75,1221.75,1221.75,1221.75,117,0,117.00
06/22/2005,04:15,1222.00,1222.00,1222.00,1222.00,10,0,10.00
06/22/2005,04:16,1221.75,1221.75,1221.75,1221.75,0,17,17.00
06/22/2005,04:17,1221.75,1222.00,1221.75,1222.00,263,32,295.00
06/22/2005,04:18,1222.25,1222.25,1222.00,1222.00,42,5,47.00
06/22/2005,04:19,1222.25,1222.50,1222.25,1222.50,413,0,413.00
06/22/2005,04:20,1222.50,1223.00,1222.50,1223.00,442,5,447.00
06/22/2005,04:21,1222.75,1223.00,1222.75,1222.75,112,153,265.00
06/22/2005,04:22,1223.00,1223.00,1222.75,1222.75,22,5,27.00
06/22/2005,04:23,1222.75,1223.00,1222.75,1223.00,95,10,105.00
06/22/2005,04:24,1223.00,1223.25,1222.75,1223.00,229,51,280.00
06/22/2005,04:25,1223.25,1223.25,1223.00,1223.00,12,8,20.00
06/22/2005,04:26,1223.00,1223.25,1223.00,1223.25,3,2,5.00
06/22/2005,04:27,1223.25,1223.50,1223.25,1223.25,191,124,315.00
06/22/2005,04:28,1223.25,1223.75,1223.25,1223.75,261,6,267.00
06/22/2005,04:29,1223.75,1223.75,1223.50,1223.75,298,1,299.00
06/22/2005,04:30,1223.50,1223.75,1223.50,1223.75,82,15,97.00
06/22/2005,04:31,1223.75,1223.75,1223.50,1223.50,30,26,56.00
06/22/2005,04:32,1223.50,1223.75,1223.50,1223.75,1,118,119.00
06/22/2005,04:33,1223.75,1223.75,1223.75,1223.75,139,0,139.00
06/22/2005,04:34,1223.75,1224.25,1223.50,1224.25,353,76,429.00
06/22/2005,04:35,1224.00,1224.00,1224.00,1224.00,0,126,126.00
06/22/2005,04:36,1224.00,1224.00,1223.75,1224.00,64,50,114.00
06/22/2005,04:37,1224.00,1224.25,1224.00,1224.25,34,0,34.00
06/22/2005,04:38,1224.25,1224.75,1224.25,1224.75,317,13,330.00
06/22/2005,04:39,1224.50,1224.50,1224.50,1224.50,0,327,327.00
06/22/2005,04:40,1224.25,1224.50,1224.25,1224.25,8,41,49.00
06/22/2005,04:41,1224.25,1224.50,1224.25,1224.50,2,58,60.00
06/22/2005,04:42,1224.25,1224.25,1224.25,1224.25,0,66,66.00
06/22/2005,04:43,1224.25,1224.25,1224.25,1224.25,0,7,7.00
06/22/2005,04:44,1224.25,1224.25,1224.00,1224.00,0,3,3.00
06/22/2005,04:45,1224.00,1224.25,1224.00,1224.25,1,3,4.00
06/22/2005,04:46,1224.25,1224.25,1224.25,1224.25,136,0,136.00
06/22/2005,04:47,1224.50,1224.50,1224.25,1224.25,135,101,236.00
06/22/2005,04:48,1224.50,1224.50,1224.50,1224.50,1,0,1.00
06/22/2005,04:49,1224.25,1224.50,1224.25,1224.50,6,37,43.00
06/22/2005,04:50,1224.25,1224.25,1224.25,1224.25,0,13,13.00
06/22/2005,04:51,1224.25,1224.25,1224.00,1224.25,5,65,70.00
06/22/2005,04:52,1224.00,1224.25,1224.00,1224.00,2,41,43.00
06/22/2005,04:53,1224.00,1224.00,1224.00,1224.00,0,36,36.00
06/22/2005,04:55,1224.00,1224.00,1224.00,1224.00,0,12,12.00
06/22/2005,04:56,1224.00,1224.25,1224.00,1224.25,1,1,2.00
06/22/2005,04:57,1224.25,1224.25,1224.00,1224.00,2,37,39.00
06/22/2005,04:58,1223.75,1223.75,1223.50,1223.50,0,88,88.00
06/22/2005,04:59,1223.50,1223.75,1223.50,1223.75,36,242,278.00
06/22/2005,05:00,1223.75,1223.75,1223.75,1223.75,9,0,9.00
06/22/2005,05:01,1223.75,1223.75,1223.50,1223.50,45,11,56.00
06/22/2005,05:02,1223.75,1223.75,1223.75,1223.75,1,0,1.00
06/22/2005,05:03,1224.00,1224.00,1224.00,1224.00,231,0,231.00
06/22/2005,05:04,1224.00,1224.00,1224.00,1224.00,2,0,2.00
06/22/2005,05:05,1224.00,1224.00,1224.00,1224.00,10,0,10.00
06/22/2005,05:06,1224.00,1224.00,1224.00,1224.00,4,0,4.00
06/22/2005,05:07,1224.00,1224.00,1224.00,1224.00,6,0,6.00
06/22/2005,05:08,1223.75,1223.75,1223.75,1223.75,0,16,16.00
06/22/2005,05:09,1223.75,1223.75,1223.75,1223.75,0,9,9.00
06/22/2005,05:10,1223.50,1223.50,1223.50,1223.50,0,3,3.00
06/22/2005,05:12,1223.50,1223.50,1223.50,1223.50,0,119,119.00
06/22/2005,05:13,1223.50,1223.75,1223.50,1223.75,55,3,58.00
06/22/2005,05:14,1223.75,1223.75,1223.75,1223.75,4,0,4.00
06/22/2005,05:15,1223.75,1223.75,1223.75,1223.75,3,0,3.00
06/22/2005,05:16,1223.75,1223.75,1223.75,1223.75,8,0,8.00
06/22/2005,05:17,1223.75,1223.75,1223.50,1223.75,7,27,34.00
06/22/2005,05:19,1223.75,1223.75,1223.75,1223.75,20,0,20.00
06/22/2005,05:20,1223.75,1224.00,1223.75,1223.75,29,1,30.00
06/22/2005,05:21,1223.75,1223.75,1223.75,1223.75,0,5,5.00
06/22/2005,05:23,1224.00,1224.00,1223.75,1224.00,56,1,57.00
06/22/2005,05:24,1224.00,1224.25,1224.00,1224.25,148,0,148.00
06/22/2005,05:25,1224.25,1224.25,1224.25,1224.25,1,0,1.00
06/22/2005,05:26,1224.00,1224.00,1224.00,1224.00,0,26,26.00
06/22/2005,05:27,1224.00,1224.00,1224.00,1224.00,0,7,7.00
06/22/2005,05:28,1224.00,1224.00,1224.00,1224.00,0,1,1.00
06/22/2005,05:29,1224.00,1224.00,1224.00,1224.00,0,38,38.00
06/22/2005,05:30,1224.00,1224.00,1223.75,1223.75,0,7,7.00
06/22/2005,05:31,1223.75,1223.75,1223.75,1223.75,0,1,1.00
06/22/2005,05:33,1223.75,1223.75,1223.75,1223.75,0,115,115.00
06/22/2005,05:34,1223.75,1223.75,1223.75,1223.75,0,2,2.00
06/22/2005,05:35,1223.50,1223.75,1223.50,1223.50,1,82,83.00
06/22/2005,05:36,1223.50,1223.50,1223.50,1223.50,0,10,10.00
06/22/2005,05:37,1223.50,1223.50,1223.50,1223.50,0,3,3.00
06/22/2005,05:38,1223.50,1223.50,1223.50,1223.50,0,32,32.00
06/22/2005,05:39,1223.50,1223.50,1223.50,1223.50,0,12,12.00
06/22/2005,05:40,1223.50,1223.50,1223.50,1223.50,0,42,42.00
06/22/2005,05:41,1223.50,1223.50,1223.50,1223.50,0,44,44.00
06/22/2005,05:43,1223.25,1223.50,1223.25,1223.50,5,1,6.00
06/22/2005,05:44,1223.50,1223.50,1223.50,1223.50,7,0,7.00
06/22/2005,05:46,1223.50,1223.50,1223.50,1223.50,42,0,42.00
06/22/2005,05:47,1223.50,1223.50,1223.50,1223.50,6,0,6.00
06/22/2005,05:48,1223.50,1223.50,1223.50,1223.50,32,0,32.00
06/22/2005,05:49,1223.50,1223.50,1223.50,1223.50,36,0,36.00
06/22/2005,05:52,1223.75,1223.75,1223.50,1223.50,1,1,2.00
06/22/2005,05:53,1223.50,1223.50,1223.50,1223.50,0,10,10.00
06/22/2005,05:56,1223.50,1223.50,1223.25,1223.25,0,33,33.00
06/22/2005,05:57,1223.25,1223.25,1223.25,1223.25,0,10,10.00
06/22/2005,05:58,1223.25,1223.25,1223.25,1223.25,0,5,5.00
06/22/2005,05:59,1223.25,1223.25,1223.25,1223.25,0,3,3.00
06/22/2005,06:00,1223.25,1223.25,1223.25,1223.25,0,230,230.00
06/22/2005,06:01,1223.25,1223.25,1223.25,1223.25,0,36,36.00
06/22/2005,06:02,1223.00,1223.25,1223.00,1223.25,95,51,146.00
06/22/2005,06:04,1223.25,1223.50,1223.25,1223.50,121,0,121.00
06/22/2005,06:05,1223.25,1223.25,1223.25,1223.25,0,56,56.00
06/22/2005,06:06,1223.25,1223.25,1223.25,1223.25,0,1,1.00
06/22/2005,06:07,1223.25,1223.25,1223.25,1223.25,0,2,2.00
06/22/2005,06:08,1223.25,1223.25,1223.25,1223.25,0,44,44.00
06/22/2005,06:09,1223.25,1223.25,1223.25,1223.25,0,21,21.00
06/22/2005,06:10,1223.25,1223.25,1223.25,1223.25,0,2,2.00
06/22/2005,06:11,1223.25,1223.25,1223.25,1223.25,0,54,54.00
06/22/2005,06:12,1223.25,1223.25,1223.00,1223.00,0,56,56.00
06/22/2005,06:13,1223.00,1223.00,1223.00,1223.00,0,101,101.00
06/22/2005,06:14,1223.25,1223.25,1223.25,1223.25,5,0,5.00
06/22/2005,06:15,1223.25,1223.25,1223.25,1223.25,21,0,21.00
06/22/2005,06:16,1223.25,1223.25,1223.25,1223.25,6,0,6.00
06/22/2005,06:17,1223.25,1223.25,1223.25,1223.25,7,0,7.00
06/22/2005,06:18,1223.25,1223.25,1223.00,1223.00,9,1,10.00
06/22/2005,06:20,1223.25,1223.25,1223.25,1223.25,1,0,1.00
06/22/2005,06:21,1223.00,1223.25,1223.00,1223.25,252,231,483.00
06/22/2005,06:22,1223.25,1223.50,1223.25,1223.25,10,5,15.00
06/22/2005,06:23,1223.25,1223.75,1223.25,1223.75,235,4,239.00
06/22/2005,06:24,1223.50,1223.50,1223.50,1223.50,0,8,8.00
06/22/2005,06:25,1223.50,1223.50,1223.50,1223.50,0,47,47.00
06/22/2005,06:26,1223.50,1223.50,1223.50,1223.50,0,3,3.00
06/22/2005,06:27,1223.50,1223.50,1223.25,1223.50,2,20,22.00
06/22/2005,06:28,1223.50,1223.50,1223.25,1223.50,9,1,10.00
06/22/2005,06:29,1223.25,1223.25,1223.25,1223.25,0,14,14.00
06/22/2005,06:30,1223.25,1223.50,1223.00,1223.00,1,85,86.00
06/22/2005,06:31,1223.25,1223.50,1223.25,1223.25,25,51,76.00
06/22/2005,06:32,1223.25,1223.25,1223.25,1223.25,0,20,20.00
06/22/2005,06:33,1223.25,1223.25,1223.00,1223.00,0,70,70.00
06/22/2005,06:34,1223.25,1223.50,1223.00,1223.25,71,3,74.00
06/22/2005,06:35,1223.25,1223.50,1223.25,1223.50,1,5,6.00
06/22/2005,06:36,1223.50,1223.50,1223.25,1223.25,2,10,12.00
06/22/2005,06:37,1223.25,1223.25,1223.25,1223.25,0,36,36.00
06/22/2005,06:38,1223.25,1223.50,1223.25,1223.50,1,1,2.00
06/22/2005,06:39,1223.25,1223.25,1223.25,1223.25,0,2,2.00
06/22/2005,06:41,1223.50,1223.75,1223.50,1223.50,210,80,290.00
06/22/2005,06:42,1223.25,1223.50,1223.25,1223.50,9,10,19.00
06/22/2005,06:43,1223.50,1223.50,1223.50,1223.50,61,0,61.00
06/22/2005,06:44,1223.50,1223.50,1223.50,1223.50,14,0,14.00
06/22/2005,06:45,1223.50,1223.75,1223.50,1223.75,102,1,103.00
06/22/2005,06:46,1223.75,1223.75,1223.50,1223.50,21,5,26.00
06/22/2005,06:47,1223.50,1223.75,1223.50,1223.75,1,3,4.00
06/22/2005,06:48,1223.50,1223.50,1223.50,1223.50,0,3,3.00
06/22/2005,06:49,1223.50,1223.50,1223.50,1223.50,0,5,5.00
06/22/2005,06:50,1223.50,1223.75,1223.50,1223.50,76,92,168.00
06/22/2005,06:51,1223.50,1223.75,1223.50,1223.50,1,3,4.00
06/22/2005,06:52,1223.75,1223.75,1223.50,1223.50,5,2,7.00
06/22/2005,06:53,1223.50,1223.75,1223.50,1223.75,14,2,16.00
06/22/2005,06:54,1223.50,1223.50,1223.50,1223.50,0,6,6.00
06/22/2005,06:55,1223.75,1223.75,1223.50,1223.75,116,1,117.00
06/22/2005,06:56,1223.50,1223.50,1223.50,1223.50,0,4,4.00
06/22/2005,06:57,1223.75,1223.75,1223.50,1223.50,4,5,9.00
06/22/2005,06:58,1223.50,1223.75,1223.50,1223.75,4,7,11.00
06/22/2005,06:59,1223.50,1223.75,1223.50,1223.50,1,12,13.00
06/22/2005,07:00,1223.50,1223.50,1223.50,1223.50,0,5,5.00
06/22/2005,07:01,1223.50,1223.50,1223.50,1223.50,0,1,1.00
06/22/2005,07:02,1223.50,1223.75,1223.50,1223.75,12,4,16.00
06/22/2005,07:03,1223.50,1223.50,1223.50,1223.50,0,80,80.00
06/22/2005,07:04,1223.50,1223.50,1223.25,1223.50,2,40,42.00
06/22/2005,07:05,1223.25,1223.25,1223.00,1223.25,38,148,186.00
06/22/2005,07:06,1223.25,1223.50,1223.25,1223.50,14,1,15.00
06/22/2005,07:07,1223.25,1223.50,1223.25,1223.50,260,20,280.00
06/22/2005,07:08,1223.50,1223.50,1223.50,1223.50,86,0,86.00
06/22/2005,07:09,1223.50,1223.50,1223.25,1223.50,42,13,55.00
06/22/2005,07:10,1223.25,1223.50,1223.25,1223.25,1,89,90.00
06/22/2005,07:11,1223.25,1223.50,1223.00,1223.00,5,117,122.00
06/22/2005,07:12,1223.25,1223.25,1223.00,1223.25,2,1,3.00
06/22/2005,07:13,1223.25,1223.25,1223.00,1223.25,21,1,22.00
06/22/2005,07:14,1223.25,1223.25,1223.00,1223.00,2,1,3.00
06/22/2005,07:15,1223.00,1223.25,1223.00,1223.25,4,1,5.00
06/22/2005,07:16,1223.25,1223.25,1223.00,1223.00,1,37,38.00
06/22/2005,07:17,1223.00,1223.25,1223.00,1223.25,4,3,7.00
06/22/2005,07:18,1223.00,1223.00,1222.75,1223.00,2,96,98.00
06/22/2005,07:19,1223.00,1223.00,1223.00,1223.00,167,0,167.00
06/22/2005,07:20,1223.00,1223.25,1223.00,1223.25,2,0,2.00
06/22/2005,07:21,1223.00,1223.25,1223.00,1223.00,1,29,30.00
06/22/2005,07:22,1223.00,1223.25,1223.00,1223.00,1,73,74.00
06/22/2005,07:23,1223.25,1223.25,1223.00,1223.00,4,2,6.00
06/22/2005,07:24,1223.25,1223.25,1223.00,1223.25,4,8,12.00
06/22/2005,07:25,1223.00,1223.00,1223.00,1223.00,0,10,10.00
06/22/2005,07:27,1223.25,1223.25,1223.25,1223.25,230,0,230.00
06/22/2005,07:28,1223.25,1223.50,1223.25,1223.50,53,0,53.00
06/22/2005,07:29,1223.25,1223.50,1223.25,1223.50,104,2,106.00
06/22/2005,07:30,1223.50,1223.50,1223.50,1223.50,15,0,15.00
06/22/2005,07:31,1223.50,1223.50,1223.25,1223.25,27,1,28.00
06/22/2005,07:32,1223.50,1223.75,1223.50,1223.50,61,1,62.00
06/22/2005,07:33,1223.75,1223.75,1223.50,1223.50,2,101,103.00
06/22/2005,07:34,1223.50,1223.75,1223.50,1223.75,1,6,7.00
06/22/2005,07:35,1223.50,1223.50,1223.50,1223.50,0,85,85.00
06/22/2005,07:36,1223.50,1223.75,1223.50,1223.75,1,2,3.00
06/22/2005,07:37,1223.75,1223.75,1223.50,1223.50,4,48,52.00
06/22/2005,07:38,1223.50,1223.50,1223.25,1223.25,0,8,8.00
06/22/2005,07:39,1223.50,1223.50,1223.50,1223.50,41,0,41.00
06/22/2005,07:40,1223.25,1223.50,1223.25,1223.25,6,44,50.00
06/22/2005,07:41,1223.50,1223.50,1223.25,1223.25,1,3,4.00
06/22/2005,07:43,1223.50,1223.50,1223.50,1223.50,3,0,3.00
06/22/2005,07:45,1223.25,1223.50,1223.25,1223.25,1,8,9.00
06/22/2005,07:46,1223.50,1223.75,1223.50,1223.75,230,11,241.00
06/22/2005,07:47,1223.50,1223.75,1223.50,1223.75,3,14,17.00
06/22/2005,07:48,1223.50,1223.75,1223.50,1223.75,27,17,44.00
06/22/2005,07:49,1223.50,1223.50,1223.50,1223.50,0,33,33.00
06/22/2005,07:50,1223.75,1223.75,1223.50,1223.50,17,138,155.00
06/22/2005,07:51,1223.50,1223.50,1223.50,1223.50,0,3,3.00
06/22/2005,07:52,1223.50,1223.50,1223.50,1223.50,0,9,9.00
06/22/2005,07:53,1223.50,1223.50,1223.25,1223.50,3,7,10.00
06/22/2005,07:54,1223.50,1223.50,1223.50,1223.50,55,0,55.00
06/22/2005,07:55,1223.50,1223.50,1223.50,1223.50,30,0,30.00
06/22/2005,07:56,1223.50,1223.50,1223.25,1223.50,9,25,34.00
06/22/2005,07:57,1223.25,1223.50,1223.25,1223.50,92,1,93.00
06/22/2005,07:58,1223.50,1223.50,1223.50,1223.50,15,0,15.00
06/22/2005,07:59,1223.50,1223.50,1223.50,1223.50,64,0,64.00
06/22/2005,08:00,1223.50,1223.50,1223.50,1223.50,48,0,48.00
06/22/2005,08:01,1223.50,1223.50,1223.50,1223.50,69,0,69.00
06/22/2005,08:02,1223.50,1223.50,1223.50,1223.50,73,0,73.00
06/22/2005,08:03,1223.25,1223.25,1223.25,1223.25,0,2,2.00
06/22/2005,08:04,1223.50,1223.50,1223.50,1223.50,6,0,6.00
06/22/2005,08:05,1223.25,1223.50,1223.25,1223.50,4,45,49.00
06/22/2005,08:06,1223.50,1223.50,1223.50,1223.50,7,0,7.00
06/22/2005,08:07,1223.25,1223.25,1223.00,1223.25,21,319,340.00
06/22/2005,08:08,1223.25,1223.25,1223.00,1223.00,9,3,12.00
06/22/2005,08:09,1223.00,1223.00,1223.00,1223.00,0,2,2.00
06/22/2005,08:10,1223.00,1223.00,1223.00,1223.00,0,9,9.00
06/22/2005,08:11,1223.00,1223.25,1223.00,1223.00,286,13,299.00
06/22/2005,08:12,1223.25,1223.25,1223.00,1223.25,7,2,9.00
06/22/2005,08:13,1223.25,1223.25,1223.25,1223.25,82,0,82.00
06/22/2005,08:14,1223.25,1223.25,1223.25,1223.25,1,0,1.00
06/22/2005,08:15,1223.00,1223.25,1223.00,1223.00,1,12,13.00
06/22/2005,08:16,1223.00,1223.25,1223.00,1223.25,171,15,186.00
06/22/2005,08:17,1223.25,1223.25,1223.00,1223.25,36,25,61.00
06/22/2005,08:18,1223.25,1223.25,1223.25,1223.25,9,0,9.00
06/22/2005,08:19,1223.25,1223.25,1223.00,1223.00,6,103,109.00
06/22/2005,08:20,1223.00,1223.25,1223.00,1223.25,3,2,5.00
06/22/2005,08:21,1223.25,1223.25,1223.00,1223.00,2,2,4.00
06/22/2005,08:22,1223.00,1223.00,1223.00,1223.00,0,7,7.00
06/22/2005,08:23,1223.00,1223.25,1223.00,1223.25,22,6,28.00
06/22/2005,08:24,1223.00,1223.25,1223.00,1223.00,11,27,38.00
06/22/2005,08:25,1223.00,1223.25,1223.00,1223.00,5,12,17.00
06/22/2005,08:26,1223.00,1223.00,1223.00,1223.00,0,4,4.00
06/22/2005,08:27,1223.00,1223.25,1223.00,1223.00,10,155,165.00
06/22/2005,08:28,1223.00,1223.00,1222.75,1222.75,12,324,336.00
06/22/2005,08:29,1222.75,1223.00,1222.75,1222.75,3,319,322.00
06/22/2005,08:30,1222.75,1222.75,1222.50,1222.75,356,801,1157.00
06/22/2005,08:31,1222.50,1222.75,1222.00,1222.25,808,2232,3040.00
06/22/2005,08:32,1222.50,1223.00,1222.00,1222.50,1929,1071,3000.00
06/22/2005,08:33,1222.50,1223.50,1222.50,1223.25,2344,1553,3897.00
06/22/2005,08:34,1223.25,1224.00,1223.00,1224.00,3315,164,3479.00
06/22/2005,08:35,1223.75,1224.50,1223.75,1224.00,2770,3279,6049.00
06/22/2005,08:36,1224.25,1225.00,1223.75,1224.75,4613,740,5353.00
06/22/2005,08:37,1224.75,1224.75,1224.00,1224.25,1475,2192,3667.00
06/22/2005,08:38,1224.25,1224.75,1224.00,1224.50,1755,739,2494.00
06/22/2005,08:39,1224.25,1224.25,1223.75,1224.00,732,985,1717.00
06/22/2005,08:40,1224.25,1224.25,1223.50,1223.75,504,2216,2720.00
06/22/2005,08:41,1223.75,1224.00,1223.50,1224.00,1580,1267,2847.00
06/22/2005,08:42,1224.00,1224.00,1223.25,1223.50,555,1037,1592.00
06/22/2005,08:43,1223.25,1223.50,1223.00,1223.25,304,1550,1854.00
06/22/2005,08:44,1223.00,1223.25,1222.75,1223.00,516,1482,1998.00
06/22/2005,08:45,1223.00,1223.50,1222.75,1223.00,1079,1665,2744.00
06/22/2005,08:46,1223.25,1223.75,1223.00,1223.50,1273,364,1637.00
06/22/2005,08:47,1223.50,1223.50,1222.50,1222.50,968,2489,3457.00
06/22/2005,08:48,1222.75,1223.00,1222.50,1222.50,363,755,1118.00
06/22/2005,08:49,1222.75,1223.25,1222.50,1222.75,1067,809,1876.00
06/22/2005,08:50,1222.75,1222.75,1221.75,1222.00,389,2948,3337.00
06/22/2005,08:51,1222.00,1222.50,1222.00,1222.00,1436,740,2176.00
06/22/2005,08:52,1222.25,1222.25,1221.50,1221.75,260,1948,2208.00
06/22/2005,08:53,1221.50,1222.25,1221.50,1222.00,1032,999,2031.00
06/22/2005,08:54,1222.00,1222.50,1222.00,1222.25,1342,390,1732.00
06/22/2005,08:55,1222.50,1222.50,1222.00,1222.25,384,550,934.00
06/22/2005,08:56,1222.25,1223.00,1222.25,1222.75,1894,245,2139.00
06/22/2005,08:57,1223.00,1223.00,1222.00,1222.00,131,2402,2533.00
06/22/2005,08:58,1222.00,1222.25,1221.75,1222.25,520,331,851.00
06/22/2005,08:59,1222.25,1222.25,1221.75,1222.00,539,307,846.00
06/22/2005,09:00,1222.00,1222.25,1221.75,1221.75,63,431,494.00
06/22/2005,09:01,1222.00,1222.00,1220.75,1220.75,2149,3939,6088.00
06/22/2005,09:02,1221.00,1221.50,1220.75,1221.25,1357,568,1925.00
06/22/2005,09:03,1221.25,1221.50,1220.75,1220.75,605,1917,2522.00
06/22/2005,09:04,1221.00,1221.25,1220.25,1220.75,2263,2237,4500.00
06/22/2005,09:05,1220.50,1221.00,1220.25,1221.00,1430,1446,2876.00
06/22/2005,09:06,1221.00,1221.25,1220.75,1221.00,1562,764,2326.00
06/22/2005,09:07,1221.00,1221.25,1221.00,1221.00,309,126,435.00
06/22/2005,09:08,1221.00,1221.25,1220.75,1221.00,618,851,1469.00
06/22/2005,09:09,1221.25,1221.25,1221.00,1221.00,110,463,573.00
06/22/2005,09:10,1221.00,1221.50,1220.75,1221.50,766,526,1292.00
06/22/2005,09:11,1221.25,1221.50,1221.00,1221.25,637,790,1427.00
06/22/2005,09:12,1221.25,1221.25,1220.75,1221.00,827,343,1170.00
06/22/2005,09:13,1221.00,1221.50,1221.00,1221.25,876,470,1346.00
06/22/2005,09:14,1221.25,1221.50,1221.25,1221.50,242,40,282.00
06/22/2005,09:15,1221.25,1221.50,1220.75,1221.00,536,1630,2166.00
06/22/2005,09:16,1221.00,1221.00,1220.50,1220.75,413,2210,2623.00
06/22/2005,09:17,1220.50,1221.25,1220.50,1220.75,846,730,1576.00
06/22/2005,09:18,1221.00,1221.00,1220.50,1220.75,228,522,750.00
06/22/2005,09:19,1220.75,1221.25,1220.75,1221.00,835,638,1473.00
06/22/2005,09:20,1221.00,1221.25,1221.00,1221.25,231,13,244.00
06/22/2005,09:21,1221.00,1222.00,1221.00,1222.00,2391,237,2628.00
06/22/2005,09:22,1221.75,1222.50,1221.75,1222.25,2205,535,2740.00
06/22/2005,09:23,1222.25,1222.25,1221.75,1221.75,236,823,1059.00
06/22/2005,09:24,1221.75,1222.25,1221.75,1222.00,467,836,1303.00
06/22/2005,09:25,1222.00,1222.00,1221.75,1221.75,14,211,225.00
06/22/2005,09:26,1221.75,1222.00,1221.50,1221.50,98,369,467.00
06/22/2005,09:27,1221.75,1221.75,1221.00,1221.25,381,1288,1669.00
06/22/2005,09:28,1221.25,1221.50,1220.75,1221.50,745,370,1115.00
06/22/2005,09:29,1221.50,1221.75,1221.25,1221.75,527,123,650.00
06/22/2005,09:30,1221.50,1221.75,1220.75,1220.75,405,1037,1442.00
06/22/2005,09:31,1220.75,1222.25,1220.50,1221.50,3809,4457,8266.00
06/22/2005,09:32,1221.75,1222.00,1221.25,1221.50,1539,1597,3136.00
06/22/2005,09:33,1221.50,1222.75,1221.50,1222.50,2503,760,3263.00
06/22/2005,09:34,1222.75,1223.00,1222.25,1222.75,1093,2318,3411.00
06/22/2005,09:35,1222.75,1223.00,1222.25,1222.75,1413,1200,2613.00
06/22/2005,09:36,1222.75,1223.25,1222.50,1222.50,2685,1587,4272.00
06/22/2005,09:37,1222.50,1222.75,1221.75,1222.00,852,1596,2448.00
06/22/2005,09:38,1222.00,1222.25,1221.75,1222.25,775,364,1139.00
06/22/2005,09:39,1222.00,1222.50,1222.00,1222.00,427,388,815.00
06/22/2005,09:40,1222.00,1222.25,1221.75,1222.25,421,405,826.00
06/22/2005,09:41,1222.25,1222.50,1221.75,1221.75,326,316,642.00
06/22/2005,09:42,1222.00,1222.00,1221.50,1222.00,512,490,1002.00
06/22/2005,09:43,1221.75,1222.25,1221.50,1221.75,626,642,1268.00
06/22/2005,09:44,1221.75,1221.75,1221.25,1221.50,476,785,1261.00
06/22/2005,09:45,1221.75,1221.75,1220.75,1220.75,1090,2363,3453.00
06/22/2005,09:46,1220.50,1220.75,1220.25,1220.50,874,2520,3394.00
06/22/2005,09:47,1220.75,1220.75,1220.25,1220.25,630,1319,1949.00
06/22/2005,09:48,1220.25,1220.75,1219.75,1220.00,352,2827,3179.00
06/22/2005,09:49,1219.75,1220.00,1219.50,1219.50,527,2365,2892.00
06/22/2005,09:50,1219.50,1219.75,1219.25,1219.50,1393,2248,3641.00
06/22/2005,09:51,1219.50,1219.75,1218.25,1218.75,2432,6393,8825.00
06/22/2005,09:52,1218.50,1219.00,1218.00,1218.75,1794,2911,4705.00
06/22/2005,09:53,1218.75,1219.00,1218.50,1218.75,878,1302,2180.00
06/22/2005,09:54,1218.75,1218.75,1218.25,1218.75,462,677,1139.00
06/22/2005,09:55,1218.50,1218.50,1218.25,1218.50,238,973,1211.00
06/22/2005,09:56,1218.50,1218.75,1218.00,1218.50,1152,1060,2212.00
06/22/2005,09:57,1218.50,1218.50,1218.00,1218.00,1522,1474,2996.00
06/22/2005,09:58,1218.00,1218.25,1217.50,1217.50,366,2026,2392.00
06/22/2005,09:59,1217.50,1217.75,1217.25,1217.75,2452,1758,4210.00
06/22/2005,10:00,1217.75,1218.25,1217.75,1218.00,1136,538,1674.00
06/22/2005,10:01,1218.00,1218.00,1217.25,1218.00,683,2087,2770.00
06/22/2005,10:02,1218.00,1218.50,1217.75,1217.75,1497,1374,2871.00
06/22/2005,10:03,1217.75,1218.50,1217.75,1218.25,941,165,1106.00
06/22/2005,10:04,1218.25,1218.50,1217.75,1218.25,887,854,1741.00
06/22/2005,10:05,1218.25,1218.25,1217.50,1217.50,167,1371,1538.00
06/22/2005,10:06,1217.75,1217.75,1217.00,1217.00,600,2182,2782.00
06/22/2005,10:07,1217.00,1217.25,1216.50,1216.75,1511,2998,4509.00
06/22/2005,10:08,1217.00,1217.25,1216.50,1217.25,1718,2194,3912.00
06/22/2005,10:09,1217.25,1217.50,1217.00,1217.25,988,390,1378.00
06/22/2005,10:10,1217.25,1217.50,1217.00,1217.25,182,579,761.00
06/22/2005,10:11,1217.25,1218.00,1217.25,1217.75,2468,159,2627.00
06/22/2005,10:12,1217.75,1218.00,1217.50,1217.75,558,586,1144.00
06/22/2005,10:13,1217.75,1218.25,1217.75,1218.25,605,138,743.00
06/22/2005,10:14,1218.00,1218.25,1217.50,1217.75,199,822,1021.00
06/22/2005,10:15,1217.50,1217.75,1217.25,1217.75,226,347,573.00
06/22/2005,10:16,1217.75,1217.75,1217.25,1217.75,207,609,816.00
06/22/2005,10:17,1217.75,1217.75,1217.50,1217.75,141,601,742.00
06/22/2005,10:18,1217.75,1218.00,1217.50,1217.75,541,183,724.00
06/22/2005,10:19,1217.75,1218.25,1217.75,1218.00,882,402,1284.00
06/22/2005,10:20,1218.00,1218.25,1217.50,1217.50,410,412,822.00
06/22/2005,10:21,1217.50,1218.00,1217.50,1217.75,554,284,838.00
06/22/2005,10:22,1218.00,1218.25,1217.75,1218.25,1529,222,1751.00
06/22/2005,10:23,1218.00,1218.50,1217.75,1218.25,664,216,880.00
06/22/2005,10:24,1218.25,1218.25,1217.75,1217.75,261,1284,1545.00
06/22/2005,10:25,1217.75,1218.25,1217.75,1218.00,326,434,760.00
06/22/2005,10:26,1218.00,1218.50,1218.00,1218.25,497,241,738.00
06/22/2005,10:27,1218.25,1219.00,1218.00,1218.75,2935,1061,3996.00
06/22/2005,10:28,1218.75,1219.00,1218.75,1218.75,208,449,657.00
06/22/2005,10:29,1218.75,1218.75,1218.00,1218.25,768,1918,2686.00
06/22/2005,10:30,1218.00,1218.50,1218.00,1218.50,1179,406,1585.00
06/22/2005,10:31,1218.75,1218.75,1217.75,1218.00,202,2014,2216.00
06/22/2005,10:32,1218.00,1218.25,1217.75,1217.75,545,484,1029.00
06/22/2005,10:33,1218.00,1218.25,1217.75,1218.00,216,14,230.00
06/22/2005,10:34,1218.00,1218.25,1217.75,1218.00,160,207,367.00
06/22/2005,10:35,1218.00,1218.50,1217.75,1218.25,813,349,1162.00
06/22/2005,10:36,1218.25,1218.75,1218.00,1218.25,964,606,1570.00
06/22/2005,10:37,1218.00,1218.50,1218.00,1218.25,444,752,1196.00
06/22/2005,10:38,1218.25,1219.00,1218.25,1218.50,1467,658,2125.00
06/22/2005,10:39,1218.50,1219.00,1218.50,1218.75,443,506,949.00
06/22/2005,10:40,1218.75,1218.75,1218.25,1218.25,95,553,648.00
06/22/2005,10:41,1218.25,1218.75,1218.25,1218.50,470,411,881.00
06/22/2005,10:42,1218.50,1218.50,1218.00,1218.50,126,258,384.00
06/22/2005,10:43,1218.25,1218.50,1217.75,1218.00,398,828,1226.00
06/22/2005,10:44,1217.75,1218.50,1217.75,1218.25,756,544,1300.00
06/22/2005,10:45,1218.00,1218.50,1218.00,1218.25,210,89,299.00
06/22/2005,10:46,1218.25,1218.75,1218.25,1218.50,306,170,476.00
06/22/2005,10:47,1218.50,1218.50,1218.00,1218.00,351,461,812.00
06/22/2005,10:48,1218.25,1218.25,1217.75,1218.00,108,623,731.00
06/22/2005,10:49,1218.00,1218.50,1217.75,1218.00,516,518,1034.00
06/22/2005,10:50,1218.00,1218.25,1217.75,1218.00,290,393,683.00
06/22/2005,10:51,1218.00,1218.25,1217.75,1217.75,391,494,885.00
06/22/2005,10:52,1218.00,1218.00,1217.75,1217.75,40,24,64.00
06/22/2005,10:53,1218.00,1218.25,1217.75,1218.00,746,76,822.00
06/22/2005,10:54,1217.75,1218.00,1217.75,1217.75,122,41,163.00
06/22/2005,10:55,1218.00,1218.00,1217.75,1218.00,86,49,135.00
06/22/2005,10:56,1218.00,1218.25,1218.00,1218.00,394,49,443.00
06/22/2005,10:57,1218.00,1218.00,1217.75,1218.00,10,459,469.00
06/22/2005,10:58,1217.75,1218.00,1217.00,1217.25,716,3530,4246.00
06/22/2005,10:59,1217.00,1217.50,1217.00,1217.25,790,522,1312.00
06/22/2005,11:00,1217.50,1217.50,1217.00,1217.25,228,301,529.00
06/22/2005,11:01,1217.50,1217.50,1217.00,1217.25,179,285,464.00
06/22/2005,11:02,1217.25,1217.25,1217.00,1217.25,281,218,499.00
06/22/2005,11:03,1217.25,1217.50,1217.00,1217.50,943,25,968.00
06/22/2005,11:04,1217.75,1217.75,1217.50,1217.50,124,288,412.00
06/22/2005,11:05,1217.75,1218.00,1217.50,1217.75,562,123,685.00
06/22/2005,11:06,1217.75,1218.00,1217.50,1218.00,399,276,675.00
06/22/2005,11:07,1218.00,1218.00,1217.75,1217.75,13,33,46.00
06/22/2005,11:08,1217.75,1218.00,1217.75,1218.00,14,160,174.00
06/22/2005,11:09,1218.00,1218.00,1217.75,1218.00,33,30,63.00
06/22/2005,11:10,1218.00,1218.00,1217.50,1217.50,13,373,386.00
06/22/2005,11:11,1217.75,1217.75,1217.50,1217.75,9,156,165.00
06/22/2005,11:12,1217.75,1217.75,1217.50,1217.75,22,6,28.00
06/22/2005,11:13,1217.75,1218.25,1217.75,1218.25,1570,61,1631.00
06/22/2005,11:14,1218.25,1219.00,1218.00,1218.50,2554,631,3185.00
06/22/2005,11:15,1218.50,1219.50,1218.50,1218.75,2667,817,3484.00
06/22/2005,11:16,1219.00,1219.00,1218.75,1218.75,216,733,949.00
06/22/2005,11:17,1219.00,1219.00,1218.25,1218.50,110,1033,1143.00
06/22/2005,11:18,1218.50,1218.75,1218.50,1218.75,213,251,464.00
06/22/2005,11:19,1218.75,1218.75,1218.50,1218.75,29,18,47.00
06/22/2005,11:20,1218.75,1218.75,1218.50,1218.50,40,10,50.00
06/22/2005,11:21,1218.50,1219.00,1218.50,1219.00,421,164,585.00
06/22/2005,11:22,1219.00,1219.00,1218.75,1218.75,85,329,414.00
06/22/2005,11:23,1218.75,1218.75,1218.50,1218.50,51,289,340.00
06/22/2005,11:24,1218.75,1218.75,1218.50,1218.75,35,117,152.00
06/22/2005,11:25,1218.50,1218.75,1218.50,1218.50,21,152,173.00
06/22/2005,11:26,1218.50,1218.75,1218.50,1218.75,7,37,44.00
06/22/2005,11:27,1218.75,1219.00,1218.75,1218.75,786,44,830.00
06/22/2005,11:28,1218.75,1218.75,1218.50,1218.50,4,313,317.00
06/22/2005,11:29,1218.50,1218.75,1218.50,1218.50,6,34,40.00
06/22/2005,11:30,1218.50,1218.50,1218.00,1218.25,253,863,1116.00
06/22/2005,11:31,1218.50,1218.50,1218.25,1218.50,246,232,478.00
06/22/2005,11:32,1218.50,1218.50,1218.25,1218.50,79,112,191.00
06/22/2005,11:33,1218.50,1218.75,1218.25,1218.50,195,8,203.00
06/22/2005,11:34,1218.75,1218.75,1218.50,1218.50,10,38,48.00
06/22/2005,11:35,1218.50,1218.50,1218.25,1218.50,192,236,428.00
06/22/2005,11:36,1218.25,1218.50,1218.00,1218.00,101,597,698.00
06/22/2005,11:37,1218.25,1218.25,1218.00,1218.25,8,432,440.00
06/22/2005,11:38,1218.25,1218.25,1218.00,1218.00,6,80,86.00
06/22/2005,11:39,1218.00,1218.50,1218.00,1218.50,586,5,591.00
06/22/2005,11:40,1218.50,1218.50,1218.25,1218.50,7,175,182.00
06/22/2005,11:41,1218.50,1218.50,1217.75,1218.00,164,440,604.00
06/22/2005,11:42,1218.25,1218.25,1218.00,1218.25,114,698,812.00
06/22/2005,11:43,1218.25,1218.50,1218.25,1218.25,272,198,470.00
06/22/2005,11:44,1218.00,1218.25,1218.00,1218.25,84,4,88.00
06/22/2005,11:45,1218.25,1218.25,1218.00,1218.25,319,13,332.00
06/22/2005,11:46,1218.25,1218.25,1218.00,1218.25,86,3,89.00
06/22/2005,11:47,1218.00,1218.50,1218.00,1218.50,132,6,138.00
06/22/2005,11:48,1218.50,1218.50,1218.25,1218.25,20,3,23.00
06/22/2005,11:49,1218.50,1218.75,1218.50,1218.75,63,0,63.00
06/22/2005,11:50,1218.75,1219.00,1218.50,1218.75,391,64,455.00
06/22/2005,11:51,1218.75,1219.00,1218.50,1218.75,19,150,169.00
06/22/2005,11:52,1218.75,1219.00,1218.50,1218.75,231,209,440.00
06/22/2005,11:53,1218.75,1219.00,1218.75,1219.00,96,9,105.00
06/22/2005,11:54,1219.00,1219.75,1219.00,1219.75,2764,100,2864.00
06/22/2005,11:55,1219.50,1219.75,1219.00,1219.00,138,979,1117.00
06/22/2005,11:56,1219.25,1219.50,1219.25,1219.25,1664,224,1888.00
06/22/2005,11:57,1219.50,1219.50,1219.25,1219.25,18,235,253.00
06/22/2005,11:58,1219.25,1219.50,1219.00,1219.25,33,158,191.00
06/22/2005,11:59,1219.00,1219.75,1219.00,1219.75,1045,69,1114.00
06/22/2005,12:00,1219.50,1220.25,1219.50,1219.75,2446,1079,3525.00
06/22/2005,12:01,1219.75,1220.75,1219.50,1220.25,3483,1051,4534.00
06/22/2005,12:02,1220.25,1220.50,1220.25,1220.25,421,180,601.00
06/22/2005,12:03,1220.50,1220.50,1220.00,1220.25,293,589,882.00
06/22/2005,12:04,1220.25,1220.50,1220.00,1220.50,290,222,512.00
06/22/2005,12:05,1220.50,1221.00,1220.50,1220.75,1756,343,2099.00
06/22/2005,12:06,1220.50,1220.75,1220.25,1220.25,194,1088,1282.00
06/22/2005,12:07,1220.25,1220.50,1220.00,1220.25,130,395,525.00
06/22/2005,12:08,1220.25,1220.50,1220.25,1220.25,50,39,89.00
06/22/2005,12:09,1220.25,1220.50,1220.00,1220.25,32,528,560.00
06/22/2005,12:10,1220.00,1220.25,1220.00,1220.25,461,17,478.00
06/22/2005,12:11,1220.25,1220.50,1220.00,1220.25,382,37,419.00
06/22/2005,12:12,1220.50,1220.50,1220.00,1220.25,43,296,339.00
06/22/2005,12:13,1220.00,1220.25,1220.00,1220.00,42,491,533.00
06/22/2005,12:14,1220.00,1220.25,1219.75,1220.00,23,264,287.00
06/22/2005,12:15,1220.00,1220.00,1219.75,1219.75,18,75,93.00
06/22/2005,12:16,1220.00,1220.25,1219.75,1220.00,262,418,680.00
06/22/2005,12:17,1220.00,1220.00,1219.75,1219.75,129,267,396.00
06/22/2005,12:18,1219.75,1220.00,1219.75,1220.00,443,39,482.00
06/22/2005,12:19,1220.00,1220.25,1220.00,1220.25,58,57,115.00
06/22/2005,12:20,1220.00,1220.50,1220.00,1220.00,894,420,1314.00
06/22/2005,12:21,1220.00,1220.00,1219.75,1220.00,10,168,178.00
06/22/2005,12:22,1220.00,1220.00,1219.50,1219.50,65,860,925.00
06/22/2005,12:23,1219.50,1220.25,1219.25,1220.00,536,299,835.00
06/22/2005,12:24,1220.25,1220.25,1219.75,1220.00,339,267,606.00
06/22/2005,12:25,1220.25,1220.25,1219.75,1220.00,125,132,257.00
06/22/2005,12:26,1220.25,1220.25,1220.00,1220.25,321,13,334.00
06/22/2005,12:27,1220.00,1220.25,1220.00,1220.25,8,288,296.00
06/22/2005,12:28,1220.00,1220.25,1219.75,1219.75,23,89,112.00
06/22/2005,12:29,1220.00,1220.00,1219.75,1219.75,4,116,120.00
06/22/2005,12:30,1220.00,1220.00,1219.75,1220.00,16,32,48.00
06/22/2005,12:31,1219.75,1220.00,1219.50,1219.75,327,373,700.00
06/22/2005,12:32,1219.75,1219.75,1219.50,1219.50,11,84,95.00
06/22/2005,12:33,1219.50,1219.75,1219.50,1219.75,415,24,439.00
06/22/2005,12:34,1219.75,1220.00,1219.50,1219.75,154,175,329.00
06/22/2005,12:35,1219.50,1219.75,1219.50,1219.50,161,6,167.00
06/22/2005,12:36,1219.50,1220.00,1219.50,1219.75,387,298,685.00
06/22/2005,12:37,1219.50,1219.75,1219.50,1219.75,212,4,216.00
06/22/2005,12:38,1219.50,1220.00,1219.50,1219.75,413,40,453.00
06/22/2005,12:39,1219.75,1220.00,1219.50,1219.75,72,26,98.00
06/22/2005,12:40,1219.75,1220.00,1219.50,1219.75,95,295,390.00
06/22/2005,12:41,1219.75,1219.75,1219.75,1219.75,0,131,131.00
06/22/2005,12:42,1220.00,1220.00,1219.50,1219.50,10,174,184.00
06/22/2005,12:43,1219.50,1219.75,1219.50,1219.75,170,63,233.00
06/22/2005,12:44,1219.50,1220.00,1219.50,1219.75,61,130,191.00
06/22/2005,12:45,1219.75,1219.75,1219.25,1219.25,37,784,821.00
06/22/2005,12:46,1219.25,1219.50,1218.75,1219.25,726,1852,2578.00
06/22/2005,12:47,1219.25,1219.50,1219.00,1219.25,85,214,299.00
06/22/2005,12:48,1219.25,1219.50,1219.25,1219.25,25,6,31.00
06/22/2005,12:49,1219.50,1219.50,1219.25,1219.50,66,9,75.00
06/22/2005,12:50,1219.50,1219.50,1218.75,1218.75,272,852,1124.00
06/22/2005,12:51,1218.75,1219.25,1218.75,1219.00,390,413,803.00
06/22/2005,12:52,1218.75,1219.00,1218.75,1219.00,115,18,133.00
06/22/2005,12:53,1219.00,1219.00,1218.25,1218.25,170,966,1136.00
06/22/2005,12:54,1218.25,1218.50,1218.25,1218.50,302,309,611.00
06/22/2005,12:55,1218.50,1218.75,1218.25,1218.50,485,137,622.00
06/22/2005,12:56,1218.75,1218.75,1218.50,1218.50,68,617,685.00
06/22/2005,12:57,1218.75,1218.75,1218.25,1218.50,86,246,332.00
06/22/2005,12:58,1218.50,1218.75,1218.25,1218.50,220,44,264.00
06/22/2005,12:59,1218.75,1218.75,1218.50,1218.50,6,55,61.00
06/22/2005,13:00,1218.50,1218.75,1218.00,1218.00,37,707,744.00
06/22/2005,13:01,1218.00,1218.25,1217.00,1217.25,2255,5636,7891.00
06/22/2005,13:02,1217.25,1217.25,1216.50,1217.00,2333,2804,5137.00
06/22/2005,13:03,1217.00,1217.25,1217.00,1217.25,703,449,1152.00
06/22/2005,13:04,1217.25,1217.25,1216.50,1216.75,183,3052,3235.00
06/22/2005,13:05,1216.75,1217.25,1216.50,1217.25,894,125,1019.00
06/22/2005,13:06,1217.25,1217.50,1217.00,1217.25,476,550,1026.00
06/22/2005,13:07,1217.25,1217.25,1216.50,1217.00,842,1328,2170.00
06/22/2005,13:08,1216.75,1217.25,1216.75,1217.25,1213,1015,2228.00
06/22/2005,13:09,1217.25,1217.50,1216.50,1216.75,58,839,897.00
06/22/2005,13:10,1216.75,1217.00,1216.00,1217.00,1880,2898,4778.00
06/22/2005,13:11,1217.00,1217.00,1216.50,1216.75,193,518,711.00
06/22/2005,13:12,1217.00,1217.00,1216.75,1217.00,45,23,68.00
06/22/2005,13:13,1217.00,1218.25,1217.00,1217.75,3858,1005,4863.00
06/22/2005,13:14,1218.00,1218.00,1217.50,1217.75,555,525,1080.00
06/22/2005,13:15,1217.75,1218.00,1217.50,1217.75,278,156,434.00
06/22/2005,13:16,1217.75,1218.00,1217.50,1217.75,281,107,388.00
06/22/2005,13:17,1217.75,1217.75,1217.50,1217.50,24,59,83.00
06/22/2005,13:18,1217.75,1217.75,1217.50,1217.50,109,36,145.00
06/22/2005,13:19,1217.75,1217.75,1217.25,1217.75,270,1053,1323.00
06/22/2005,13:20,1217.50,1217.75,1217.25,1217.25,4,535,539.00
06/22/2005,13:21,1217.50,1217.50,1216.75,1217.00,590,1290,1880.00
06/22/2005,13:22,1217.00,1217.75,1217.00,1217.75,705,245,950.00
06/22/2005,13:23,1217.75,1218.00,1217.50,1217.75,740,536,1276.00
06/22/2005,13:24,1217.75,1218.25,1217.50,1217.75,660,797,1457.00
06/22/2005,13:25,1217.75,1218.75,1217.75,1218.50,1904,419,2323.00
06/22/2005,13:26,1218.50,1218.75,1218.00,1218.00,424,953,1377.00
06/22/2005,13:27,1218.00,1218.25,1218.00,1218.00,16,25,41.00
06/22/2005,13:28,1218.00,1218.25,1217.75,1218.00,152,173,325.00
06/22/2005,13:29,1218.00,1218.25,1217.75,1218.25,192,5,197.00
06/22/2005,13:30,1218.00,1218.50,1217.75,1218.25,227,254,481.00
06/22/2005,13:31,1218.50,1218.50,1218.00,1218.50,241,200,441.00
06/22/2005,13:32,1218.25,1218.50,1218.25,1218.50,603,216,819.00
06/22/2005,13:33,1218.25,1218.50,1217.75,1217.75,142,419,561.00
06/22/2005,13:34,1217.75,1218.00,1217.50,1217.75,485,1106,1591.00
06/22/2005,13:35,1217.75,1218.00,1217.75,1218.00,30,31,61.00
06/22/2005,13:36,1218.00,1218.00,1217.75,1218.00,124,21,145.00
06/22/2005,13:37,1218.00,1218.00,1217.75,1218.00,11,13,24.00
06/22/2005,13:38,1218.00,1218.00,1217.75,1218.00,18,46,64.00
06/22/2005,13:39,1217.75,1218.25,1217.75,1218.00,235,25,260.00
06/22/2005,13:40,1218.00,1218.50,1217.75,1218.25,999,432,1431.00
06/22/2005,13:41,1218.25,1218.25,1217.25,1217.25,56,1071,1127.00
06/22/2005,13:42,1217.50,1217.75,1217.25,1217.50,825,902,1727.00
06/22/2005,13:43,1217.75,1218.25,1217.75,1218.00,1116,262,1378.00
06/22/2005,13:44,1218.25,1218.50,1218.00,1218.25,679,315,994.00
06/22/2005,13:45,1218.25,1218.25,1217.75,1217.75,25,503,528.00
06/22/2005,13:46,1217.75,1218.00,1217.75,1218.00,3,265,268.00
06/22/2005,13:47,1218.00,1218.50,1218.00,1218.25,658,110,768.00
06/22/2005,13:48,1218.25,1218.25,1217.75,1218.00,217,358,575.00
06/22/2005,13:49,1218.25,1218.25,1218.00,1218.25,165,22,187.00
06/22/2005,13:50,1218.25,1218.25,1218.00,1218.00,395,597,992.00
06/22/2005,13:51,1217.75,1218.00,1217.50,1217.75,464,344,808.00
06/22/2005,13:52,1217.75,1218.00,1217.50,1217.75,440,733,1173.00
06/22/2005,13:53,1217.75,1218.25,1217.75,1218.00,210,66,276.00
06/22/2005,13:54,1218.00,1219.25,1218.00,1219.00,2569,313,2882.00
06/22/2005,13:55,1219.00,1219.50,1218.75,1219.25,1375,1173,2548.00
06/22/2005,13:56,1219.00,1219.25,1218.75,1219.00,45,720,765.00
06/22/2005,13:57,1218.75,1219.50,1218.75,1219.25,1200,96,1296.00
06/22/2005,13:58,1219.50,1219.75,1219.25,1219.25,644,384,1028.00
06/22/2005,13:59,1219.50,1219.50,1219.00,1219.25,362,328,690.00
06/22/2005,14:00,1219.00,1219.50,1219.00,1219.25,664,109,773.00
06/22/2005,14:01,1219.25,1219.75,1219.25,1219.50,497,115,612.00
06/22/2005,14:02,1219.25,1219.50,1219.25,1219.50,674,224,898.00
06/22/2005,14:03,1219.50,1220.50,1219.50,1220.25,2588,642,3230.00
06/22/2005,14:04,1220.25,1220.50,1219.75,1220.25,1033,1051,2084.00
06/22/2005,14:05,1220.25,1220.50,1220.00,1220.00,101,406,507.00
06/22/2005,14:06,1220.00,1220.25,1219.75,1219.75,12,461,473.00
06/22/2005,14:07,1219.75,1220.00,1219.75,1219.75,18,371,389.00
06/22/2005,14:08,1219.75,1220.00,1218.75,1219.00,1103,2928,4031.00
06/22/2005,14:09,1219.00,1219.25,1219.00,1219.25,73,111,184.00
06/22/2005,14:10,1219.25,1219.25,1219.00,1219.25,422,45,467.00
06/22/2005,14:11,1219.25,1219.25,1219.00,1219.25,89,23,112.00
06/22/2005,14:12,1219.00,1219.50,1219.00,1219.50,681,175,856.00
06/22/2005,14:13,1219.50,1219.50,1219.25,1219.50,30,3,33.00
06/22/2005,14:14,1219.50,1219.50,1219.25,1219.50,217,3,220.00
06/22/2005,14:15,1219.50,1219.75,1219.25,1219.50,217,198,415.00
06/22/2005,14:16,1219.50,1219.75,1219.25,1219.25,35,198,233.00
06/22/2005,14:17,1219.25,1219.50,1219.25,1219.25,81,32,113.00
06/22/2005,14:18,1219.25,1219.50,1219.25,1219.50,184,21,205.00
06/22/2005,14:19,1219.50,1220.25,1219.50,1220.00,1246,270,1516.00
06/22/2005,14:20,1220.00,1220.25,1219.75,1220.00,126,277,403.00
06/22/2005,14:21,1220.00,1220.50,1219.75,1220.25,1285,48,1333.00
06/22/2005,14:22,1220.25,1220.75,1220.25,1220.25,808,353,1161.00
06/22/2005,14:23,1220.25,1220.50,1220.25,1220.25,77,939,1016.00
06/22/2005,14:24,1220.25,1220.25,1220.00,1220.00,133,216,349.00
06/22/2005,14:25,1220.00,1220.00,1219.25,1219.50,332,1887,2219.00
06/22/2005,14:26,1219.50,1220.00,1219.25,1220.00,746,800,1546.00
06/22/2005,14:27,1219.75,1219.75,1219.50,1219.75,14,281,295.00
06/22/2005,14:28,1219.75,1219.75,1218.75,1219.25,504,1387,1891.00
06/22/2005,14:29,1219.00,1219.25,1218.75,1218.75,101,426,527.00
06/22/2005,14:30,1218.75,1219.25,1218.75,1219.00,392,511,903.00
06/22/2005,14:31,1219.00,1219.00,1218.25,1218.75,1538,2049,3587.00
06/22/2005,14:32,1218.75,1219.00,1218.50,1218.75,139,545,684.00
06/22/2005,14:33,1218.50,1218.75,1218.50,1218.50,378,74,452.00
06/22/2005,14:34,1218.50,1218.75,1218.25,1218.25,59,316,375.00
06/22/2005,14:35,1218.25,1219.00,1218.25,1219.00,1010,91,1101.00
06/22/2005,14:36,1219.00,1219.75,1219.00,1219.50,1922,634,2556.00
06/22/2005,14:37,1219.50,1219.50,1218.75,1219.00,499,919,1418.00
06/22/2005,14:38,1219.00,1219.00,1218.75,1218.75,27,428,455.00
06/22/2005,14:39,1218.75,1219.00,1218.75,1219.00,476,143,619.00
06/22/2005,14:40,1219.00,1219.00,1218.75,1219.00,129,262,391.00
06/22/2005,14:41,1219.00,1219.50,1218.00,1218.50,2046,3265,5311.00
06/22/2005,14:42,1218.50,1218.50,1218.00,1218.50,960,396,1356.00
06/22/2005,14:43,1218.50,1218.75,1218.00,1218.25,266,781,1047.00
06/22/2005,14:44,1218.25,1218.50,1218.00,1218.25,323,102,425.00
06/22/2005,14:45,1218.25,1218.75,1218.25,1218.75,633,8,641.00
06/22/2005,14:46,1218.50,1218.75,1218.00,1218.50,1100,1458,2558.00
06/22/2005,14:47,1218.50,1219.25,1218.50,1219.25,2312,940,3252.00
06/22/2005,14:48,1219.00,1219.50,1219.00,1219.50,1005,316,1321.00
06/22/2005,14:49,1219.50,1219.50,1219.00,1219.00,388,440,828.00
06/22/2005,14:50,1219.00,1219.25,1219.00,1219.25,383,9,392.00
06/22/2005,14:51,1219.25,1219.75,1219.25,1219.50,1900,753,2653.00
06/22/2005,14:52,1219.50,1219.50,1219.00,1219.25,736,1021,1757.00
06/22/2005,14:53,1219.50,1219.50,1219.25,1219.50,440,507,947.00
06/22/2005,14:54,1219.50,1219.75,1219.25,1219.25,585,360,945.00
06/22/2005,14:55,1219.50,1219.50,1219.25,1219.25,131,64,195.00
06/22/2005,14:56,1219.25,1219.25,1218.75,1219.00,240,2233,2473.00
06/22/2005,14:57,1218.75,1219.00,1218.50,1219.00,606,916,1522.00
06/22/2005,14:58,1219.00,1219.25,1218.75,1219.00,544,331,875.00
06/22/2005,14:59,1219.00,1219.25,1218.75,1219.00,616,351,967.00
06/22/2005,15:00,1219.00,1219.25,1218.75,1219.25,1266,1284,2550.00
06/22/2005,15:01,1219.25,1219.75,1219.00,1219.50,4039,3043,7082.00
06/22/2005,15:02,1219.50,1219.75,1219.25,1219.25,573,593,1166.00
06/22/2005,15:03,1219.50,1219.50,1219.25,1219.25,458,214,672.00
06/22/2005,15:04,1219.50,1219.50,1219.00,1219.25,714,887,1601.00
06/22/2005,15:05,1219.25,1219.50,1219.00,1219.25,426,809,1235.00
06/22/2005,15:06,1219.25,1219.25,1219.00,1219.25,312,173,485.00
06/22/2005,15:07,1219.25,1219.50,1219.00,1219.25,993,519,1512.00
06/22/2005,15:08,1219.00,1219.50,1219.00,1219.25,961,607,1568.00
06/22/2005,15:09,1219.25,1219.75,1219.25,1219.50,1144,362,1506.00
06/22/2005,15:10,1219.50,1220.25,1219.50,1220.00,1887,1326,3213.00
06/22/2005,15:11,1220.00,1221.00,1220.00,1220.75,3530,780,4310.00
06/22/2005,15:12,1221.00,1221.00,1220.25,1220.75,1305,1446,2751.00
06/22/2005,15:13,1220.75,1221.25,1220.50,1220.75,1202,897,2099.00
06/22/2005,15:14,1221.00,1221.00,1220.50,1220.75,168,413,581.00
06/22/2005,15:15,1220.50,1221.75,1220.50,1221.50,3430,1328,4758.00
06/22/2005,15:16,1221.50,1221.75,1221.50,1221.75,66,11,77.00
06/22/2005,15:31,1221.25,1221.25,1220.75,1220.75,115,271,386.00
06/22/2005,15:32,1220.75,1221.00,1220.50,1220.75,79,291,370.00
06/22/2005,15:33,1220.75,1221.00,1220.75,1221.00,10,1,11.00
06/22/2005,15:34,1221.00,1221.00,1221.00,1221.00,2,0,2.00
06/22/2005,15:35,1220.75,1221.00,1220.75,1221.00,102,55,157.00
06/22/2005,15:36,1220.75,1221.00,1220.75,1221.00,163,1,164.00
06/22/2005,15:37,1221.00,1221.25,1221.00,1221.00,53,1,54.00
06/22/2005,15:38,1221.25,1221.25,1220.75,1221.00,9,100,109.00
06/22/2005,15:39,1221.00,1221.00,1220.75,1220.75,3,22,25.00
06/22/2005,15:40,1220.75,1220.75,1220.50,1220.75,1,105,106.00
06/22/2005,15:41,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/22/2005,15:42,1220.50,1220.50,1220.25,1220.50,3,194,197.00
06/22/2005,15:43,1220.50,1220.50,1220.50,1220.50,66,0,66.00
06/22/2005,15:44,1220.50,1220.50,1220.50,1220.50,13,0,13.00
06/22/2005,15:45,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/22/2005,15:47,1220.50,1220.50,1220.25,1220.25,2,5,7.00
06/22/2005,15:51,1220.50,1220.50,1220.50,1220.50,49,0,49.00
06/22/2005,15:52,1220.50,1220.75,1220.50,1220.75,3,0,3.00
06/22/2005,15:53,1220.75,1220.75,1220.50,1220.50,121,161,282.00
06/22/2005,15:54,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,15:55,1220.50,1220.50,1220.25,1220.50,17,66,83.00
06/22/2005,15:56,1220.75,1220.75,1220.75,1220.75,101,0,101.00
06/22/2005,15:57,1220.75,1220.75,1220.50,1220.75,59,1,60.00
06/22/2005,15:58,1220.75,1220.75,1220.75,1220.75,70,0,70.00
06/22/2005,15:59,1220.75,1220.75,1220.75,1220.75,5,0,5.00
06/22/2005,16:00,1220.75,1220.75,1220.50,1220.50,61,1,62.00
06/22/2005,17:01,1221.00,1221.25,1221.00,1221.00,33,19,52.00
06/22/2005,17:02,1221.00,1221.00,1221.00,1221.00,0,15,15.00
06/22/2005,17:03,1221.00,1221.00,1220.75,1220.75,0,92,92.00
06/22/2005,17:04,1220.75,1220.75,1220.50,1220.50,0,17,17.00
06/22/2005,17:05,1220.75,1220.75,1220.75,1220.75,5,0,5.00
06/22/2005,17:07,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/22/2005,17:08,1220.75,1220.75,1220.75,1220.75,14,0,14.00
06/22/2005,17:10,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/22/2005,17:11,1220.75,1220.75,1220.50,1220.75,108,1,109.00
06/22/2005,17:13,1221.00,1221.00,1221.00,1221.00,106,0,106.00
06/22/2005,17:14,1221.00,1221.00,1221.00,1221.00,12,0,12.00
06/22/2005,17:15,1221.00,1221.00,1220.50,1220.75,25,60,85.00
06/22/2005,17:16,1220.75,1221.00,1220.75,1221.00,9,0,9.00
06/22/2005,17:17,1221.00,1221.00,1221.00,1221.00,20,0,20.00
06/22/2005,17:29,1220.75,1220.75,1220.75,1220.75,0,7,7.00
06/22/2005,17:34,1220.75,1220.75,1220.75,1220.75,0,52,52.00
06/22/2005,17:35,1220.75,1221.00,1220.75,1221.00,2,20,22.00
06/22/2005,17:44,1220.75,1221.00,1220.75,1221.00,1,5,6.00
06/22/2005,17:45,1220.75,1220.75,1220.75,1220.75,0,8,8.00
06/22/2005,17:46,1221.00,1221.00,1221.00,1221.00,2,0,2.00
06/22/2005,17:50,1220.75,1221.00,1220.75,1220.75,3,2,5.00
06/22/2005,17:51,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/22/2005,17:52,1220.75,1220.75,1220.75,1220.75,0,4,4.00
06/22/2005,17:53,1221.00,1221.00,1221.00,1221.00,2,0,2.00
06/22/2005,17:54,1220.75,1220.75,1220.75,1220.75,0,2,2.00
06/22/2005,17:55,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/22/2005,17:56,1220.75,1220.75,1220.75,1220.75,0,16,16.00
06/22/2005,18:00,1220.75,1220.75,1220.75,1220.75,0,10,10.00
06/22/2005,18:01,1220.75,1220.75,1220.75,1220.75,0,21,21.00
06/22/2005,18:03,1220.50,1220.50,1220.50,1220.50,0,108,108.00
06/22/2005,18:04,1220.50,1220.50,1220.50,1220.50,0,25,25.00
06/22/2005,18:05,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/22/2005,18:06,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/22/2005,18:08,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,18:09,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/22/2005,18:11,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,18:22,1220.75,1220.75,1220.50,1220.50,1,6,7.00
06/22/2005,18:24,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,18:27,1220.50,1220.50,1220.50,1220.50,0,66,66.00
06/22/2005,18:28,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,18:31,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,18:35,1220.50,1220.50,1220.50,1220.50,0,16,16.00
06/22/2005,18:49,1220.75,1220.75,1220.75,1220.75,5,0,5.00
06/22/2005,18:53,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/22/2005,18:54,1220.75,1220.75,1220.50,1220.50,2,1,3.00
06/22/2005,18:55,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,18:57,1220.50,1220.50,1220.50,1220.50,0,10,10.00
06/22/2005,18:58,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/22/2005,19:01,1220.75,1220.75,1220.75,1220.75,37,0,37.00
06/22/2005,19:03,1220.50,1220.50,1220.50,1220.50,0,27,27.00
06/22/2005,19:04,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/22/2005,19:05,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,19:08,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,19:10,1220.75,1220.75,1220.50,1220.50,56,15,71.00
06/22/2005,19:12,1220.75,1220.75,1220.75,1220.75,22,0,22.00
06/22/2005,19:13,1220.75,1220.75,1220.50,1220.50,4,56,60.00
06/22/2005,19:14,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,19:15,1220.50,1220.50,1220.50,1220.50,0,7,7.00
06/22/2005,19:19,1220.50,1220.50,1220.50,1220.50,0,50,50.00
06/22/2005,19:20,1220.50,1220.50,1220.50,1220.50,0,32,32.00
06/22/2005,19:21,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/22/2005,19:22,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/22/2005,19:23,1220.50,1220.50,1220.50,1220.50,0,35,35.00
06/22/2005,19:25,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/22/2005,19:28,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,19:29,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,19:30,1220.50,1220.50,1220.50,1220.50,0,25,25.00
06/22/2005,19:31,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/22/2005,19:34,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,19:35,1220.50,1220.50,1220.25,1220.25,0,8,8.00
06/22/2005,19:36,1220.25,1220.25,1220.25,1220.25,0,8,8.00
06/22/2005,19:38,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/22/2005,19:45,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/22/2005,19:46,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/22/2005,19:47,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/22/2005,19:49,1220.25,1220.50,1220.25,1220.50,1,1,2.00
06/22/2005,19:51,1220.50,1220.50,1220.50,1220.50,21,0,21.00
06/22/2005,19:53,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/22/2005,19:57,1220.50,1220.50,1220.50,1220.50,127,0,127.00
06/22/2005,19:58,1220.50,1220.50,1220.25,1220.50,151,5,156.00
06/22/2005,19:59,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/22/2005,20:01,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/22/2005,20:02,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/22/2005,20:04,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/22/2005,20:05,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/22/2005,20:06,1220.50,1220.50,1220.50,1220.50,100,0,100.00
06/22/2005,20:07,1220.50,1220.50,1220.50,1220.50,34,0,34.00
06/22/2005,20:08,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/22/2005,20:09,1220.50,1220.50,1220.50,1220.50,10,0,10.00
06/22/2005,20:14,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/22/2005,20:15,1220.25,1220.25,1220.25,1220.25,0,20,20.00
06/22/2005,20:20,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/22/2005,20:21,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/22/2005,20:23,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/22/2005,20:24,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/22/2005,20:28,1220.50,1220.50,1220.50,1220.50,35,0,35.00
06/22/2005,20:29,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/22/2005,20:30,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,20:31,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,20:33,1220.75,1220.75,1220.75,1220.75,3,0,3.00
06/22/2005,20:35,1220.75,1220.75,1220.75,1220.75,28,0,28.00
06/22/2005,20:38,1220.75,1220.75,1220.75,1220.75,29,0,29.00
06/22/2005,20:46,1220.75,1220.75,1220.75,1220.75,50,0,50.00
06/22/2005,20:51,1220.50,1220.50,1220.50,1220.50,0,21,21.00
06/22/2005,20:55,1220.75,1220.75,1220.75,1220.75,51,0,51.00
06/22/2005,20:57,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,21:07,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,21:19,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/22/2005,21:24,1220.50,1220.50,1220.50,1220.50,0,6,6.00
06/22/2005,21:27,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/22/2005,21:39,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/22/2005,21:40,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/22/2005,21:42,1220.75,1220.75,1220.75,1220.75,10,0,10.00
06/22/2005,21:53,1220.75,1220.75,1220.75,1220.75,3,0,3.00
06/22/2005,21:54,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/22/2005,21:57,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,22:01,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,22:04,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,22:06,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,22:07,1220.50,1220.50,1220.50,1220.50,0,10,10.00
06/22/2005,22:11,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,22:14,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/22/2005,22:15,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,22:17,1220.75,1220.75,1220.75,1220.75,2,0,2.00
06/22/2005,22:19,1220.50,1220.50,1220.50,1220.50,0,41,41.00
06/22/2005,22:20,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,22:23,1220.50,1220.50,1220.50,1220.50,0,7,7.00
06/22/2005,22:27,1220.50,1220.50,1220.50,1220.50,0,8,8.00
06/22/2005,22:28,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,22:33,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/22/2005,22:34,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,22:35,1220.50,1220.75,1220.50,1220.50,1,2,3.00
06/22/2005,22:38,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,22:45,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/22/2005,22:47,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/22/2005,22:59,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,23:02,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,23:12,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/22/2005,23:21,1220.50,1220.50,1220.50,1220.50,0,1,1.00
06/22/2005,23:29,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/22/2005,23:32,1220.75,1220.75,1220.75,1220.75,20,0,20.00
06/22/2005,23:38,1220.75,1222.50,1220.75,1221.75,1296,22,1318.00
06/22/2005,23:39,1221.75,1221.75,1221.75,1221.75,5,0,5.00
06/22/2005,23:40,1221.75,1222.00,1221.75,1221.75,17,3,20.00
06/22/2005,23:41,1221.75,1221.75,1221.75,1221.75,0,2,2.00
06/22/2005,23:42,1221.75,1221.75,1221.75,1221.75,0,12,12.00
06/22/2005,23:43,1221.75,1221.75,1221.75,1221.75,0,4,4.00
06/22/2005,23:45,1222.00,1222.00,1221.75,1221.75,8,27,35.00
06/22/2005,23:46,1221.75,1221.75,1221.75,1221.75,0,1,1.00
06/22/2005,23:47,1221.75,1221.75,1221.75,1221.75,0,8,8.00
06/22/2005,23:48,1221.75,1221.75,1221.75,1221.75,0,52,52.00
06/22/2005,23:49,1221.75,1221.75,1221.75,1221.75,0,63,63.00
06/22/2005,23:50,1221.75,1221.75,1221.75,1221.75,0,57,57.00
06/22/2005,23:51,1221.75,1221.75,1221.75,1221.75,0,1,1.00
06/22/2005,23:52,1221.75,1221.75,1221.75,1221.75,0,2,2.00
06/22/2005,23:53,1221.75,1221.75,1221.75,1221.75,0,16,16.00
06/22/2005,23:55,1221.75,1221.75,1221.75,1221.75,0,3,3.00
06/22/2005,23:59,1221.75,1221.75,1221.75,1221.75,0,20,20.00
06/23/2005,00:00,1221.75,1221.75,1221.75,1221.75,0,11,11.00
06/23/2005,00:01,1221.75,1221.75,1221.75,1221.75,0,1,1.00
06/23/2005,00:04,1221.50,1221.50,1221.50,1221.50,0,3,3.00
06/23/2005,00:05,1221.50,1221.50,1221.50,1221.50,0,51,51.00
06/23/2005,00:06,1221.50,1221.50,1221.50,1221.50,0,45,45.00
06/23/2005,00:07,1221.25,1221.25,1221.25,1221.25,0,12,12.00
06/23/2005,00:08,1221.50,1221.50,1221.50,1221.50,16,0,16.00
06/23/2005,00:11,1221.50,1221.50,1221.50,1221.50,1,0,1.00
06/23/2005,00:12,1221.25,1221.25,1221.25,1221.25,0,1,1.00
06/23/2005,00:15,1221.50,1221.50,1221.50,1221.50,68,0,68.00
06/23/2005,00:16,1221.50,1221.50,1221.50,1221.50,10,0,10.00
06/23/2005,00:17,1221.25,1221.25,1221.25,1221.25,0,2,2.00
06/23/2005,00:23,1221.25,1221.50,1221.25,1221.50,1,2,3.00
06/23/2005,00:25,1221.50,1221.50,1221.50,1221.50,1,0,1.00
06/23/2005,00:26,1221.50,1221.50,1221.50,1221.50,1,0,1.00
06/23/2005,00:28,1221.25,1221.25,1221.25,1221.25,0,5,5.00
06/23/2005,00:29,1221.25,1221.25,1221.25,1221.25,0,58,58.00
06/23/2005,00:30,1221.25,1221.25,1221.25,1221.25,0,1,1.00
06/23/2005,00:35,1221.25,1221.25,1221.25,1221.25,0,22,22.00
06/23/2005,00:36,1221.50,1221.50,1221.50,1221.50,4,0,4.00
06/23/2005,00:37,1221.50,1221.50,1221.50,1221.50,12,0,12.00
06/23/2005,00:40,1221.25,1221.25,1221.25,1221.25,0,6,6.00
06/23/2005,00:43,1221.25,1221.25,1221.25,1221.25,0,4,4.00
06/23/2005,00:56,1221.25,1221.25,1221.25,1221.25,0,14,14.00
06/23/2005,00:57,1221.25,1221.25,1221.25,1221.25,0,4,4.00
06/23/2005,00:58,1221.00,1221.00,1221.00,1221.00,0,32,32.00
06/23/2005,01:02,1221.50,1221.50,1221.25,1221.25,20,3,23.00
06/23/2005,01:03,1221.25,1221.50,1221.25,1221.50,1,1,2.00
06/23/2005,01:04,1221.50,1221.50,1221.25,1221.25,16,3,19.00
06/23/2005,01:05,1221.25,1221.25,1221.25,1221.25,0,9,9.00
06/23/2005,01:06,1221.25,1221.25,1221.25,1221.25,0,3,3.00
06/23/2005,01:08,1221.00,1221.00,1221.00,1221.00,0,12,12.00
06/23/2005,01:09,1221.00,1221.00,1221.00,1221.00,0,71,71.00
06/23/2005,01:10,1221.00,1221.00,1221.00,1221.00,0,41,41.00
06/23/2005,01:11,1221.00,1221.00,1221.00,1221.00,0,27,27.00
06/23/2005,01:12,1221.00,1221.00,1221.00,1221.00,0,21,21.00
06/23/2005,01:13,1221.00,1221.00,1221.00,1221.00,0,5,5.00
06/23/2005,01:15,1221.00,1221.00,1221.00,1221.00,0,3,3.00
06/23/2005,01:16,1221.00,1221.00,1221.00,1221.00,0,25,25.00
06/23/2005,01:17,1221.00,1221.00,1221.00,1221.00,0,5,5.00
06/23/2005,01:18,1220.75,1220.75,1220.75,1220.75,0,5,5.00
06/23/2005,01:22,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/23/2005,01:23,1220.75,1220.75,1220.75,1220.75,0,18,18.00
06/23/2005,01:24,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/23/2005,01:28,1220.75,1220.75,1220.75,1220.75,0,2,2.00
06/23/2005,01:31,1220.75,1220.75,1220.75,1220.75,0,38,38.00
06/23/2005,01:32,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/23/2005,01:33,1220.75,1220.75,1220.75,1220.75,0,29,29.00
06/23/2005,01:37,1220.75,1220.75,1220.75,1220.75,0,4,4.00
06/23/2005,01:40,1220.75,1220.75,1220.75,1220.75,0,2,2.00
06/23/2005,01:43,1220.75,1220.75,1220.75,1220.75,0,25,25.00
06/23/2005,01:47,1220.75,1220.75,1220.75,1220.75,0,1,1.00
06/23/2005,01:49,1220.50,1220.75,1220.50,1220.75,1,1,2.00
06/23/2005,01:51,1220.75,1220.75,1220.75,1220.75,8,0,8.00
06/23/2005,01:52,1220.50,1220.50,1220.50,1220.50,0,50,50.00
06/23/2005,01:56,1220.75,1220.75,1220.75,1220.75,7,0,7.00
06/23/2005,01:58,1220.50,1220.75,1220.50,1220.75,3,2,5.00
06/23/2005,02:00,1220.75,1220.75,1220.75,1220.75,12,0,12.00
06/23/2005,02:01,1220.75,1221.00,1220.75,1220.75,150,84,234.00
06/23/2005,02:02,1220.50,1220.50,1220.25,1220.25,2,289,291.00
06/23/2005,02:03,1220.25,1220.50,1220.25,1220.50,1,9,10.00
06/23/2005,02:04,1220.50,1220.50,1220.00,1220.00,2,227,229.00
06/23/2005,02:05,1220.00,1220.00,1219.75,1220.00,80,140,220.00
06/23/2005,02:06,1219.75,1220.00,1219.75,1220.00,9,87,96.00
06/23/2005,02:07,1220.00,1220.00,1220.00,1220.00,1,0,1.00
06/23/2005,02:08,1220.00,1220.00,1220.00,1220.00,1,0,1.00
06/23/2005,02:09,1219.75,1219.75,1219.75,1219.75,0,2,2.00
06/23/2005,02:10,1220.00,1220.00,1220.00,1220.00,143,0,143.00
06/23/2005,02:11,1220.00,1220.25,1220.00,1220.00,16,20,36.00
06/23/2005,02:12,1220.25,1220.25,1220.25,1220.25,74,0,74.00
06/23/2005,02:13,1220.25,1220.50,1220.25,1220.50,36,0,36.00
06/23/2005,02:14,1220.50,1220.50,1220.25,1220.25,65,56,121.00
06/23/2005,02:15,1220.50,1220.50,1220.25,1220.25,1,25,26.00
06/23/2005,02:16,1220.50,1220.50,1220.25,1220.25,25,38,63.00
06/23/2005,02:18,1220.25,1220.50,1220.25,1220.50,53,52,105.00
06/23/2005,02:19,1220.25,1220.50,1220.25,1220.50,43,1,44.00
06/23/2005,02:20,1220.50,1220.50,1220.50,1220.50,34,0,34.00
06/23/2005,02:21,1220.25,1220.25,1220.25,1220.25,0,35,35.00
06/23/2005,02:22,1220.25,1220.25,1220.25,1220.25,0,20,20.00
06/23/2005,02:24,1220.25,1220.25,1220.25,1220.25,0,35,35.00
06/23/2005,02:25,1220.25,1220.25,1220.25,1220.25,0,42,42.00
06/23/2005,02:26,1220.00,1220.00,1220.00,1220.00,0,69,69.00
06/23/2005,02:27,1219.75,1219.75,1219.50,1219.75,15,120,135.00
06/23/2005,02:28,1219.75,1220.00,1219.75,1220.00,81,0,81.00
06/23/2005,02:29,1220.00,1220.50,1220.00,1220.50,174,0,174.00
06/23/2005,02:30,1220.50,1220.50,1220.50,1220.50,125,0,125.00
06/23/2005,02:31,1220.50,1220.50,1220.25,1220.50,105,5,110.00
06/23/2005,02:32,1220.50,1220.50,1220.25,1220.25,57,72,129.00
06/23/2005,02:33,1220.25,1220.25,1220.25,1220.25,0,36,36.00
06/23/2005,02:34,1220.25,1220.25,1220.00,1220.25,8,30,38.00
06/23/2005,02:35,1220.25,1220.25,1220.25,1220.25,70,0,70.00
06/23/2005,02:36,1220.25,1220.25,1220.25,1220.25,75,0,75.00
06/23/2005,02:37,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/23/2005,02:38,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/23/2005,02:39,1220.25,1220.25,1220.25,1220.25,0,75,75.00
06/23/2005,02:40,1220.25,1220.25,1220.25,1220.25,0,15,15.00
06/23/2005,02:41,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/23/2005,02:42,1220.50,1220.50,1220.25,1220.50,77,2,79.00
06/23/2005,02:43,1220.50,1220.50,1220.50,1220.50,10,0,10.00
06/23/2005,02:44,1220.25,1220.25,1220.25,1220.25,0,27,27.00
06/23/2005,02:45,1220.50,1220.50,1220.25,1220.25,1,3,4.00
06/23/2005,02:46,1220.50,1220.50,1220.50,1220.50,10,0,10.00
06/23/2005,02:47,1220.50,1220.50,1220.50,1220.50,18,0,18.00
06/23/2005,02:49,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/23/2005,02:50,1220.50,1220.50,1220.50,1220.50,7,0,7.00
06/23/2005,02:51,1220.50,1220.50,1220.50,1220.50,30,0,30.00
06/23/2005,02:52,1220.50,1220.50,1220.50,1220.50,31,0,31.00
06/23/2005,02:53,1220.50,1220.50,1220.50,1220.50,16,0,16.00
06/23/2005,02:54,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/23/2005,02:55,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/23/2005,02:56,1220.50,1220.75,1220.50,1220.75,60,0,60.00
06/23/2005,02:57,1220.75,1220.75,1220.50,1220.50,27,60,87.00
06/23/2005,02:58,1220.25,1220.25,1220.25,1220.25,0,108,108.00
06/23/2005,02:59,1220.25,1220.25,1220.00,1220.00,0,75,75.00
06/23/2005,03:00,1220.00,1220.00,1220.00,1220.00,0,20,20.00
06/23/2005,03:01,1220.25,1220.50,1220.25,1220.25,44,35,79.00
06/23/2005,03:02,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/23/2005,03:03,1220.25,1220.25,1220.25,1220.25,0,79,79.00
06/23/2005,03:04,1220.25,1220.25,1220.25,1220.25,0,4,4.00
06/23/2005,03:05,1220.25,1220.25,1220.25,1220.25,0,31,31.00
06/23/2005,03:06,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/23/2005,03:07,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/23/2005,03:08,1220.25,1220.50,1220.25,1220.50,3,1,4.00
06/23/2005,03:09,1220.25,1220.25,1220.25,1220.25,0,15,15.00
06/23/2005,03:10,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/23/2005,03:11,1220.25,1220.25,1220.25,1220.25,0,8,8.00
06/23/2005,03:12,1220.50,1220.50,1220.50,1220.50,20,0,20.00
06/23/2005,03:13,1220.50,1220.50,1220.50,1220.50,33,0,33.00
06/23/2005,03:14,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/23/2005,03:16,1220.25,1220.25,1220.25,1220.25,0,8,8.00
06/23/2005,03:17,1220.25,1220.25,1220.25,1220.25,0,30,30.00
06/23/2005,03:19,1220.25,1220.25,1220.25,1220.25,0,16,16.00
06/23/2005,03:20,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/23/2005,03:21,1220.25,1220.25,1220.25,1220.25,0,31,31.00
06/23/2005,03:22,1220.25,1220.25,1220.25,1220.25,0,4,4.00
06/23/2005,03:23,1220.25,1220.25,1220.25,1220.25,0,10,10.00
06/23/2005,03:24,1220.00,1220.50,1220.00,1220.25,30,17,47.00
06/23/2005,03:25,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/23/2005,03:29,1220.00,1220.00,1220.00,1220.00,0,6,6.00
06/23/2005,03:30,1220.25,1220.25,1220.25,1220.25,107,0,107.00
06/23/2005,03:31,1220.25,1220.25,1220.25,1220.25,42,0,42.00
06/23/2005,03:32,1220.25,1220.25,1220.25,1220.25,7,0,7.00
06/23/2005,03:33,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/23/2005,03:34,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/23/2005,03:35,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/23/2005,03:36,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/23/2005,03:37,1220.25,1220.25,1220.25,1220.25,49,0,49.00
06/23/2005,03:39,1220.25,1220.25,1220.25,1220.25,13,0,13.00
06/23/2005,03:40,1220.50,1220.50,1220.25,1220.50,31,1,32.00
06/23/2005,03:41,1220.25,1220.25,1220.25,1220.25,0,3,3.00
06/23/2005,03:42,1220.50,1220.50,1220.50,1220.50,10,0,10.00
06/23/2005,03:43,1220.25,1220.25,1220.25,1220.25,0,7,7.00
06/23/2005,03:44,1220.25,1220.25,1220.25,1220.25,0,4,4.00
06/23/2005,03:48,1220.25,1220.25,1220.00,1220.00,0,3,3.00
06/23/2005,03:49,1220.00,1220.00,1220.00,1220.00,0,25,25.00
06/23/2005,03:50,1220.00,1220.00,1220.00,1220.00,0,45,45.00
06/23/2005,03:51,1220.25,1220.25,1220.25,1220.25,1,0,1.00
06/23/2005,03:53,1220.25,1220.25,1220.00,1220.00,22,28,50.00
06/23/2005,03:55,1220.00,1220.25,1220.00,1220.25,10,2,12.00
06/23/2005,03:56,1220.50,1220.50,1220.50,1220.50,3,0,3.00
06/23/2005,04:02,1220.25,1220.25,1220.25,1220.25,0,10,10.00
06/23/2005,04:03,1220.50,1220.50,1220.50,1220.50,38,0,38.00
06/23/2005,04:05,1220.75,1220.75,1220.75,1220.75,13,0,13.00
06/23/2005,04:06,1220.75,1220.75,1220.50,1220.75,38,3,41.00
06/23/2005,04:07,1220.75,1220.75,1220.75,1220.75,26,0,26.00
06/23/2005,04:08,1220.75,1220.75,1220.50,1220.75,17,2,19.00
06/23/2005,04:09,1220.75,1220.75,1220.75,1220.75,16,0,16.00
06/23/2005,04:10,1220.75,1220.75,1220.75,1220.75,47,0,47.00
06/23/2005,04:11,1220.75,1220.75,1220.50,1220.50,17,28,45.00
06/23/2005,04:12,1220.50,1220.50,1220.50,1220.50,0,3,3.00
06/23/2005,04:15,1220.25,1220.25,1220.25,1220.25,0,6,6.00
06/23/2005,04:17,1220.50,1220.50,1220.50,1220.50,20,0,20.00
06/23/2005,04:19,1220.75,1221.00,1220.75,1221.00,34,0,34.00
06/23/2005,04:20,1220.75,1221.00,1220.75,1220.75,8,9,17.00
06/23/2005,04:21,1220.75,1220.75,1220.75,1220.75,0,38,38.00
06/23/2005,04:22,1220.75,1220.75,1220.50,1220.50,0,44,44.00
06/23/2005,04:23,1220.75,1220.75,1220.75,1220.75,55,0,55.00
06/23/2005,04:24,1220.75,1220.75,1220.75,1220.75,11,0,11.00
06/23/2005,04:25,1220.75,1220.75,1220.75,1220.75,1,0,1.00
06/23/2005,04:27,1220.75,1220.75,1220.50,1220.50,5,30,35.00
06/23/2005,04:28,1220.50,1220.50,1220.50,1220.50,0,15,15.00
06/23/2005,04:31,1220.50,1220.50,1220.25,1220.25,0,50,50.00
06/23/2005,04:32,1220.50,1220.50,1220.50,1220.50,8,0,8.00
06/23/2005,04:35,1220.75,1220.75,1220.75,1220.75,3,0,3.00
06/23/2005,04:38,1220.50,1220.50,1220.50,1220.50,0,8,8.00
06/23/2005,04:39,1220.50,1220.50,1220.50,1220.50,0,9,9.00
06/23/2005,04:41,1220.50,1220.50,1220.50,1220.50,0,27,27.00
06/23/2005,04:43,1220.50,1220.50,1220.50,1220.50,0,2,2.00
06/23/2005,04:46,1220.25,1220.25,1220.25,1220.25,0,2,2.00
06/23/2005,04:48,1220.50,1220.50,1220.50,1220.50,7,0,7.00
06/23/2005,04:52,1220.50,1220.50,1220.50,1220.50,43,0,43.00
06/23/2005,04:54,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/23/2005,04:58,1220.50,1220.50,1220.50,1220.50,2,0,2.00
06/23/2005,04:59,1220.50,1220.50,1220.50,1220.50,1,0,1.00
06/23/2005,05:00,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/23/2005,05:02,1220.25,1220.25,1220.25,1220.25,0,57,57.00
06/23/2005,05:03,1220.25,1220.50,1220.25,1220.50,6,5,11.00
06/23/2005,05:04,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/23/2005,05:05,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/23/2005,05:06,1220.50,1220.50,1220.50,1220.50,7,0,7.00
06/23/2005,05:07,1220.25,1220.25,1220.25,1220.25,0,76,76.00
06/23/2005,05:08,1220.25,1220.25,1220.25,1220.25,0,21,21.00
06/23/2005,05:09,1220.25,1220.25,1220.25,1220.25,0,28,28.00
06/23/2005,05:10,1220.50,1220.50,1220.50,1220.50,5,0,5.00
06/23/2005,05:11,1220.50,1220.75,1220.50,1220.50,102,5,107.00
06/23/2005,05:13,1220.75,1220.75,1220.50,1220.50,4,29,33.00
06/23/2005,05:14,1220.25,1220.50,1220.25,1220.50,31,6,37.00
06/23/2005,05:15,1220.50,1220.75,1220.50,1220.75,35,0,35.00
06/23/2005,05:17,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/23/2005,05:18,1220.75,1220.75,1220.75,1220.75,4,0,4.00
06/23/2005,05:19,1220.75,1220.75,1220.75,1220.75,6,0,6.00
06/23/2005,05:21,1220.50,1220.75,1220.50,1220.50,7,56,63.00
06/23/2005,05:22,1220.25,1220.50,1220.25,1220.50,6,6,12.00
06/23/2005,05:23,1220.50,1220.50,1220.25,1220.25,4,6,10.00
06/23/2005,05:24,1220.50,1220.50,1220.50,1220.50,4,0,4.00
06/23/2005,05:25,1220.25,1220.25,1220.00,1220.00,0,79,79.00
06/23/2005,05:26,1220.00,1220.25,1220.00,1220.25,6,20,26.00
06/23/2005,05:27,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:28,1220.25,1220.25,1220.25,1220.25,9,0,9.00
06/23/2005,05:29,1220.00,1220.25,1220.00,1220.25,6,12,18.00
06/23/2005,05:31,1220.25,1220.25,1220.00,1220.00,6,50,56.00
06/23/2005,05:32,1220.00,1220.25,1220.00,1220.00,4,73,77.00
06/23/2005,05:33,1220.00,1220.00,1220.00,1220.00,0,56,56.00
06/23/2005,05:34,1220.25,1220.25,1220.00,1220.00,4,4,8.00
06/23/2005,05:35,1220.25,1220.25,1220.00,1220.25,7,2,9.00
06/23/2005,05:37,1220.25,1220.25,1220.25,1220.25,34,0,34.00
06/23/2005,05:38,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:39,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:40,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:41,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:42,1220.25,1220.25,1220.25,1220.25,10,0,10.00
06/23/2005,05:43,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:44,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:46,1220.25,1220.25,1220.25,1220.25,12,0,12.00
06/23/2005,05:47,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,05:48,1220.25,1220.25,1220.25,1220.25,7,0,7.00
06/23/2005,05:49,1220.25,1220.25,1220.25,1220.25,92,0,92.00
06/23/2005,05:50,1220.25,1220.25,1220.25,1220.25,44,0,44.00
06/23/2005,05:51,1220.50,1220.50,1220.50,1220.50,6,0,6.00
06/23/2005,05:53,1220.25,1220.25,1220.00,1220.25,1,21,22.00
06/23/2005,05:54,1220.25,1220.50,1220.25,1220.50,7,0,7.00
06/23/2005,05:56,1220.50,1220.50,1220.25,1220.25,6,14,20.00
06/23/2005,05:57,1220.25,1220.25,1220.25,1220.25,0,5,5.00
06/23/2005,05:58,1220.00,1220.25,1220.00,1220.25,20,54,74.00
06/23/2005,05:59,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,06:00,1220.00,1220.25,1220.00,1220.00,5,12,17.00
06/23/2005,06:01,1220.00,1220.00,1220.00,1220.00,0,51,51.00
06/23/2005,06:02,1220.00,1220.00,1220.00,1220.00,0,16,16.00
06/23/2005,06:03,1220.00,1220.25,1220.00,1220.25,1,13,14.00
06/23/2005,06:04,1220.25,1220.25,1220.25,1220.25,6,0,6.00
06/23/2005,06:05,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/23/2005,06:07,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,06:08,1220.25,1220.25,1220.25,1220.25,6,0,6.00
06/23/2005,06:10,1220.25,1220.25,1220.25,1220.25,6,0,6.00
06/23/2005,06:11,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,06:12,1220.00,1220.25,1220.00,1220.25,5,4,9.00
06/23/2005,06:13,1220.00,1220.00,1220.00,1220.00,0,18,18.00
06/23/2005,06:14,1220.00,1220.00,1220.00,1220.00,0,21,21.00
06/23/2005,06:15,1220.25,1220.25,1220.00,1220.00,6,2,8.00
06/23/2005,06:16,1220.25,1220.25,1220.00,1220.00,8,1,9.00
06/23/2005,06:17,1220.00,1220.00,1220.00,1220.00,0,1,1.00
06/23/2005,06:18,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/23/2005,06:19,1220.00,1220.00,1220.00,1220.00,0,55,55.00
06/23/2005,06:20,1220.25,1220.25,1220.25,1220.25,5,0,5.00
06/23/2005,06:21,1220.25,1220.25,1220.25,1220.25,4,0,4.00
06/23/2005,06:23,1220.25,1220.25,1220.25,1220.25,24,0,24.00
06/23/2005,06:24,1220.25,1220.25,1220.25,1220.25,9,0,9.00
06/23/2005,06:25,1220.25,1220.50,1220.25,1220.50,8,0,8.00
06/23/2005,06:26,1220.25,1220.25,1220.25,1220.25,0,14,14.00
06/23/2005,06:27,1220.25,1220.25,1220.25,1220.25,0,9,9.00
06/23/2005,06:29,1220.25,1220.25,1220.25,1220.25,0,19,19.00
06/23/2005,06:30,1220.50,1220.75,1220.50,1220.75,51,0,51.00
06/23/2005,06:31,1220.50,1220.50,1220.50,1220.50,0,26,26.00
06/23/2005,06:32,1220.75,1220.75,1220.75,1220.75,15,0,15.00
06/23/2005,06:33,1220.50,1220.75,1220.50,1220.50,6,29,35.00
06/23/2005,06:34,1220.50,1220.75,1220.50,1220.75,6,5,11.00
06/23/2005,06:35,1220.75,1220.75,1220.75,1220.75,25,0,25.00
06/23/2005,06:36,1220.50,1220.75,1220.50,1220.75,11,1,12.00
06/23/2005,06:37,1220.75,1220.75,1220.75,1220.75,105,0,105.00
06/23/2005,06:38,1220.75,1220.75,1220.75,1220.75,37,0,37.00
06/23/2005,06:39,1220.75,1221.00,1220.75,1221.00,9,0,9.00
06/23/2005,06:40,1220.75,1221.00,1220.75,1221.00,14,3,17.00
06/23/2005,06:41,1221.00,1221.00,1221.00,1221.00,5,0,5.00
06/23/2005,06:43,1221.00,1221.00,1220.75,1220.75,6,43,49.00
06/23/2005,06:44,1220.75,1220.75,1220.75,1220.75,0,6,6.00
06/23/2005,06:45,1220.75,1220.75,1220.75,1220.75,0,7,7.00
06/23/2005,06:47,1220.50,1220.50,1220.50,1220.50,0,4,4.00
06/23/2005,06:48,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/23/2005,06:49,1220.50,1220.50,1220.50,1220.50,0,5,5.00
06/23/2005,06:51,1220.75,1220.75,1220.25,1220.25,10,255,265.00
06/23/2005,06:52,1220.25,1220.25,1219.50,1219.75,85,785,870.00
06/23/2005,06:53,1219.75,1219.75,1219.75,1219.75,0,27,27.00
06/23/2005,06:54,1219.75,1219.75,1219.75,1219.75,0,85,85.00
06/23/2005,06:55,1220.00,1220.00,1220.00,1220.00,2,0,2.00
06/23/2005,06:56,1219.75,1219.75,1219.25,1219.50,43,636,679.00
06/23/2005,06:57,1219.25,1219.50,1219.25,1219.50,151,14,165.00
06/23/2005,06:58,1219.50,1219.50,1219.00,1219.25,21,181,202.00
06/23/2005,06:59,1219.25,1219.25,1219.25,1219.25,66,0,66.00
06/23/2005,07:00,1219.25,1219.50,1219.00,1219.25,150,9,159.00
06/23/2005,07:01,1219.50,1219.50,1219.25,1219.50,4,3,7.00
06/23/2005,07:02,1219.50,1219.50,1219.50,1219.50,1,0,1.00
06/23/2005,07:03,1219.50,1219.50,1219.50,1219.50,51,0,51.00
06/23/2005,07:04,1219.50,1219.75,1219.50,1219.75,433,0,433.00
06/23/2005,07:05,1219.75,1219.75,1219.75,1219.75,93,0,93.00
06/23/2005,07:06,1219.75,1219.75,1219.75,1219.75,11,0,11.00
06/23/2005,07:07,1219.75,1219.75,1219.75,1219.75,143,0,143.00
06/23/2005,07:08,1219.50,1219.75,1219.50,1219.75,1,2,3.00
06/23/2005,07:09,1219.75,1219.75,1219.50,1219.75,4,25,29.00
06/23/2005,07:10,1219.75,1219.75,1219.50,1219.50,1,9,10.00
06/23/2005,07:11,1219.50,1219.50,1219.50,1219.50,0,3,3.00
06/23/2005,07:12,1219.50,1219.50,1219.50,1219.50,0,126,126.00
06/23/2005,07:13,1219.50,1219.75,1219.50,1219.75,11,50,61.00
06/23/2005,07:14,1219.50,1219.50,1219.25,1219.50,17,201,218.00
06/23/2005,07:15,1219.25,1219.50,1219.25,1219.25,149,32,181.00
06/23/2005,07:16,1219.50,1219.50,1219.25,1219.50,51,1,52.00
06/23/2005,07:18,1219.50,1219.50,1219.25,1219.25,39,745,784.00
06/23/2005,07:19,1219.25,1219.25,1219.25,1219.25,0,205,205.00
06/23/2005,07:20,1219.25,1219.25,1219.00,1219.25,4,54,58.00
06/23/2005,07:21,1219.25,1219.50,1219.00,1219.25,206,8,214.00
06/23/2005,07:22,1219.25,1219.25,1219.25,1219.25,0,1,1.00
06/23/2005,07:23,1219.50,1219.50,1219.25,1219.25,12,5,17.00
06/23/2005,07:24,1219.50,1219.50,1219.50,1219.50,102,0,102.00
06/23/2005,07:25,1219.50,1219.50,1219.50,1219.50,181,0,181.00
06/23/2005,07:26,1219.50,1219.75,1219.50,1219.50,102,58,160.00
06/23/2005,07:27,1219.50,1219.50,1219.25,1219.25,1,153,154.00
06/23/2005,07:28,1219.25,1219.25,1219.25,1219.25,0,4,4.00
06/23/2005,07:29,1219.25,1219.50,1219.25,1219.50,20,95,115.00
06/23/2005,07:30,1219.50,1219.50,1219.25,1219.25,12,46,58.00
06/23/2005,07:31,1219.25,1220.00,1219.25,1219.75,472,53,525.00
06/23/2005,07:32,1219.75,1219.75,1218.75,1219.00,126,817,943.00
06/23/2005,07:33,1219.00,1219.00,1218.75,1219.00,107,197,304.00
06/23/2005,07:34,1219.00,1219.25,1218.50,1218.75,354,1462,1816.00
06/23/2005,07:35,1218.75,1219.25,1218.75,1219.00,274,14,288.00
06/23/2005,07:36,1219.25,1219.25,1219.00,1219.00,161,206,367.00
06/23/2005,07:37,1219.00,1219.25,1218.75,1218.75,11,204,215.00
06/23/2005,07:38,1219.00,1219.00,1219.00,1219.00,97,0,97.00
06/23/2005,07:39,1219.00,1219.00,1218.75,1218.75,1,42,43.00
06/23/2005,07:40,1218.75,1218.75,1218.50,1218.75,129,150,279.00
06/23/2005,07:41,1218.50,1218.75,1218.50,1218.50,88,55,143.00
06/23/2005,07:42,1218.75,1219.00,1218.75,1219.00,179,0,179.00
06/23/2005,07:43,1218.75,1218.75,1218.25,1218.50,25,769,794.00
06/23/2005,07:44,1218.50,1218.50,1218.00,1218.00,34,568,602.00
06/23/2005,07:45,1218.00,1218.50,1218.00,1218.50,648,18,666.00
06/23/2005,07:46,1218.50,1218.75,1218.50,1218.50,3,59,62.00
06/23/2005,07:47,1218.50,1218.50,1218.25,1218.50,205,439,644.00
06/23/2005,07:48,1218.50,1218.50,1218.50,1218.50,4,0,4.00
06/23/2005,07:49,1218.50,1218.50,1218.25,1218.50,5,1,6.00
06/23/2005,07:50,1218.50,1218.50,1218.50,1218.50,65,0,65.00
06/23/2005,07:51,1218.50,1218.50,1218.50,1218.50,67,0,67.00
06/23/2005,07:52,1218.50,1218.50,1218.25,1218.50,13,6,19.00
06/23/2005,07:53,1218.25,1218.50,1218.25,1218.25,4,646,650.00
06/23/2005,07:54,1218.25,1218.25,1217.75,1218.00,375,813,1188.00
06/23/2005,07:55,1218.25,1218.25,1218.00,1218.25,28,2,30.00
06/23/2005,07:56,1218.25,1218.25,1218.00,1218.00,13,6,19.00
06/23/2005,07:57,1218.25,1218.25,1218.00,1218.25,29,1,30.00
06/23/2005,07:58,1218.25,1218.50,1218.25,1218.25,78,2,80.00
06/23/2005,07:59,1218.50,1218.50,1218.25,1218.25,2,184,186.00
06/23/2005,08:00,1218.25,1218.25,1218.00,1218.25,55,19,74.00
06/23/2005,08:01,1218.25,1218.25,1218.00,1218.25,18,13,31.00
06/23/2005,08:02,1218.25,1218.25,1218.25,1218.25,6,0,6.00
06/23/2005,08:03,1218.00,1218.25,1218.00,1218.25,128,4,132.00
06/23/2005,08:04,1218.25,1218.50,1218.25,1218.50,546,0,546.00
06/23/2005,08:05,1218.75,1218.75,1218.50,1218.75,245,33,278.00
06/23/2005,08:06,1218.75,1218.75,1218.50,1218.50,311,1,312.00
06/23/2005,08:07,1218.75,1218.75,1218.75,1218.75,73,0,73.00
06/23/2005,08:08,1218.75,1218.75,1218.75,1218.75,3,0,3.00
06/23/2005,08:09,1218.75,1218.75,1218.50,1218.75,33,2,35.00
06/23/2005,08:10,1218.75,1218.75,1218.75,1218.75,2,0,2.00
06/23/2005,08:11,1218.75,1218.75,1218.50,1218.50,107,11,118.00
06/23/2005,08:12,1218.75,1219.00,1218.75,1219.00,121,0,121.00
06/23/2005,08:13,1219.00,1219.00,1218.75,1219.00,15,93,108.00
06/23/2005,08:14,1218.75,1219.00,1218.75,1218.75,14,20,34.00
06/23/2005,08:15,1218.75,1218.75,1218.50,1218.75,55,75,130.00
06/23/2005,08:16,1218.75,1218.75,1218.75,1218.75,27,0,27.00
06/23/2005,08:17,1218.75,1218.75,1218.50,1218.75,13,6,19.00
06/23/2005,08:19,1218.75,1219.00,1218.75,1219.00,200,1,201.00
06/23/2005,08:20,1219.00,1219.00,1218.75,1218.75,4,34,38.00
06/23/2005,08:21,1218.75,1218.75,1218.75,1218.75,0,3,3.00
06/23/2005,08:22,1218.75,1218.75,1218.75,1218.75,0,107,107.00
06/23/2005,08:23,1219.00,1219.00,1218.75,1218.75,50,1,51.00
06/23/2005,08:24,1218.75,1218.75,1218.75,1218.75,0,8,8.00
06/23/2005,08:25,1218.75,1219.00,1218.50,1218.50,55,358,413.00
06/23/2005,08:26,1218.75,1218.75,1218.50,1218.50,3,5,8.00
06/23/2005,08:27,1218.50,1218.75,1218.50,1218.75,171,5,176.00
06/23/2005,08:28,1218.75,1218.75,1218.50,1218.75,32,14,46.00
06/23/2005,08:29,1218.50,1218.75,1218.50,1218.75,49,56,105.00
06/23/2005,08:30,1218.75,1218.75,1218.25,1218.50,502,1251,1753.00
06/23/2005,08:31,1218.50,1219.25,1218.25,1218.50,3262,1863,5125.00
06/23/2005,08:32,1218.50,1218.75,1218.25,1218.50,1537,923,2460.00
06/23/2005,08:33,1218.50,1218.75,1218.25,1218.50,372,1007,1379.00
06/23/2005,08:34,1218.25,1219.25,1218.25,1219.00,2808,375,3183.00
06/23/2005,08:35,1219.00,1219.00,1218.25,1218.75,1261,1502,2763.00
06/23/2005,08:36,1218.50,1218.75,1218.00,1218.00,347,1355,1702.00
06/23/2005,08:37,1218.25,1218.75,1217.75,1218.75,2229,1521,3750.00
06/23/2005,08:38,1218.50,1218.50,1217.75,1218.00,897,1061,1958.00
06/23/2005,08:39,1218.00,1218.75,1218.00,1218.25,1532,1173,2705.00
06/23/2005,08:40,1218.00,1218.25,1217.75,1218.25,996,684,1680.00
06/23/2005,08:41,1218.00,1218.50,1218.00,1218.25,888,1003,1891.00
06/23/2005,08:42,1218.50,1218.50,1218.00,1218.00,69,924,993.00
06/23/2005,08:43,1218.25,1218.25,1217.50,1217.75,1572,2325,3897.00
06/23/2005,08:44,1217.75,1218.25,1217.25,1218.25,2158,3635,5793.00
06/23/2005,08:45,1218.00,1218.25,1217.75,1218.25,368,2254,2622.00
06/23/2005,08:46,1218.25,1218.75,1218.25,1218.50,2617,1316,3933.00
06/23/2005,08:47,1218.50,1219.00,1218.25,1219.00,2400,748,3148.00
06/23/2005,08:48,1219.00,1219.50,1218.75,1219.50,1728,826,2554.00
06/23/2005,08:49,1219.50,1219.50,1218.75,1219.00,2056,1610,3666.00
06/23/2005,08:50,1219.00,1219.25,1218.50,1219.00,1035,679,1714.00
06/23/2005,08:51,1219.00,1219.25,1218.25,1218.50,803,2220,3023.00
06/23/2005,08:52,1218.25,1218.75,1217.75,1218.25,1094,1472,2566.00
06/23/2005,08:53,1218.25,1218.25,1217.75,1218.00,689,591,1280.00
06/23/2005,08:54,1218.25,1218.25,1217.75,1218.00,1184,2064,3248.00
06/23/2005,08:55,1218.25,1218.25,1217.75,1217.75,417,1281,1698.00
06/23/2005,08:56,1218.00,1218.50,1218.00,1218.25,741,426,1167.00
06/23/2005,08:57,1218.25,1218.25,1217.75,1218.25,262,276,538.00
06/23/2005,08:58,1218.25,1218.75,1218.00,1218.25,562,919,1481.00
06/23/2005,08:59,1218.25,1218.25,1217.75,1218.00,343,763,1106.00
06/23/2005,09:00,1218.00,1218.50,1218.00,1218.25,620,251,871.00
06/23/2005,09:01,1218.25,1218.25,1218.00,1218.25,388,637,1025.00
06/23/2005,09:02,1218.25,1218.50,1217.25,1217.50,2209,3233,5442.00
06/23/2005,09:03,1217.50,1217.50,1217.00,1217.00,1767,1694,3461.00
06/23/2005,09:04,1217.00,1217.25,1216.75,1217.00,1315,4382,5697.00
06/23/2005,09:05,1216.75,1217.25,1216.50,1217.00,3512,1740,5252.00
06/23/2005,09:06,1217.00,1217.25,1216.75,1216.75,355,900,1255.00
06/23/2005,09:07,1217.00,1217.50,1216.75,1217.25,1545,263,1808.00
06/23/2005,09:08,1217.00,1217.75,1216.75,1216.75,1159,1485,2644.00
06/23/2005,09:09,1216.75,1217.50,1216.75,1217.00,814,378,1192.00
06/23/2005,09:10,1217.00,1217.25,1217.00,1217.25,653,71,724.00
06/23/2005,09:11,1217.25,1217.50,1217.00,1217.00,515,1091,1606.00
06/23/2005,09:12,1216.75,1217.25,1216.75,1217.00,1137,928,2065.00
06/23/2005,09:13,1217.00,1217.25,1216.75,1217.00,441,665,1106.00
06/23/2005,09:14,1216.75,1217.25,1216.50,1216.75,1397,888,2285.00
06/23/2005,09:15,1216.75,1216.75,1216.25,1216.50,1646,2592,4238.00
06/23/2005,09:16,1216.50,1217.00,1216.50,1217.00,806,386,1192.00
06/23/2005,09:17,1217.00,1217.00,1216.25,1216.50,418,860,1278.00
06/23/2005,09:18,1216.50,1216.50,1216.25,1216.50,824,619,1443.00
06/23/2005,09:19,1216.25,1216.75,1215.75,1215.75,2472,5912,8384.00
06/23/2005,09:20,1216.00,1216.50,1215.75,1216.50,1797,300,2097.00
06/23/2005,09:21,1216.25,1216.50,1216.00,1216.00,526,736,1262.00
06/23/2005,09:22,1216.00,1216.50,1216.00,1216.00,1102,262,1364.00
06/23/2005,09:23,1216.25,1216.75,1216.00,1216.50,1161,725,1886.00
06/23/2005,09:24,1216.50,1217.50,1216.25,1217.50,3487,803,4290.00
06/23/2005,09:25,1217.50,1217.75,1217.00,1217.50,900,1330,2230.00
06/23/2005,09:26,1217.75,1217.75,1217.25,1217.25,200,290,490.00
06/23/2005,09:27,1217.25,1217.50,1216.75,1217.00,53,1759,1812.00
06/23/2005,09:28,1216.75,1217.25,1216.75,1217.00,883,1252,2135.00
06/23/2005,09:29,1217.00,1217.00,1216.75,1216.75,92,380,472.00
06/23/2005,09:30,1216.75,1217.25,1216.75,1217.00,223,240,463.00
06/23/2005,09:31,1217.25,1217.25,1216.50,1216.75,377,1138,1515.00
06/23/2005,09:32,1216.50,1217.25,1216.50,1216.75,1942,903,2845.00
06/23/2005,09:33,1216.75,1217.25,1216.50,1217.00,1069,1305,2374.00
06/23/2005,09:34,1216.75,1217.00,1216.75,1216.75,730,421,1151.00
06/23/2005,09:35,1217.00,1217.25,1216.75,1217.00,553,121,674.00
06/23/2005,09:36,1217.00,1217.00,1216.25,1216.50,136,1474,1610.00
06/23/2005,09:37,1216.25,1216.75,1215.75,1216.25,2354,2516,4870.00
06/23/2005,09:38,1216.25,1216.50,1215.75,1216.25,654,1087,1741.00
06/23/2005,09:39,1216.25,1217.00,1216.00,1216.75,1523,1098,2621.00
06/23/2005,09:40,1217.00,1217.75,1216.75,1217.50,3390,1920,5310.00
06/23/2005,09:41,1217.50,1218.00,1217.00,1217.50,3387,2153,5540.00
06/23/2005,09:42,1217.50,1217.75,1217.00,1217.25,813,888,1701.00
06/23/2005,09:43,1217.25,1217.50,1216.75,1217.00,49,900,949.00
06/23/2005,09:44,1216.75,1217.00,1216.50,1216.75,457,748,1205.00
06/23/2005,09:45,1216.75,1217.25,1216.75,1217.00,462,750,1212.00
06/23/2005,09:46,1217.00,1217.00,1216.75,1216.75,13,151,164.00
06/23/2005,09:47,1217.00,1217.00,1216.50,1216.75,533,452,985.00
06/23/2005,09:48,1216.75,1217.00,1216.50,1216.75,44,317,361.00
06/23/2005,09:49,1216.50,1216.75,1216.50,1216.75,128,20,148.00
06/23/2005,09:50,1216.50,1216.75,1216.25,1216.50,62,1288,1350.00
06/23/2005,09:51,1216.50,1216.50,1215.75,1216.00,1069,2799,3868.00
06/23/2005,09:52,1216.00,1216.25,1215.25,1215.50,2342,4275,6617.00
06/23/2005,09:53,1215.50,1216.00,1215.50,1216.00,953,248,1201.00
06/23/2005,09:54,1216.00,1216.50,1215.75,1216.25,1961,463,2424.00
06/23/2005,09:55,1216.25,1216.75,1216.00,1216.00,554,535,1089.00
06/23/2005,09:56,1216.00,1216.75,1215.75,1216.50,1230,1323,2553.00
06/23/2005,09:57,1216.50,1216.75,1216.50,1216.75,516,95,611.00
06/23/2005,09:58,1216.50,1217.25,1216.25,1217.00,1654,643,2297.00
06/23/2005,09:59,1217.25,1217.25,1216.75,1217.00,204,627,831.00
06/23/2005,10:00,1216.75,1217.25,1216.75,1217.25,1777,1080,2857.00
06/23/2005,10:01,1217.00,1217.75,1217.00,1217.75,2500,436,2936.00
06/23/2005,10:02,1217.75,1218.00,1217.25,1217.25,549,939,1488.00
06/23/2005,10:03,1217.25,1217.50,1217.00,1217.25,765,598,1363.00
06/23/2005,10:04,1217.50,1217.75,1217.25,1217.25,715,539,1254.00
06/23/2005,10:05,1217.25,1217.50,1216.75,1217.00,382,950,1332.00
06/23/2005,10:06,1217.00,1217.25,1217.00,1217.00,4,222,226.00
06/23/2005,10:07,1217.25,1218.25,1217.25,1218.00,2351,781,3132.00
06/23/2005,10:08,1218.00,1218.00,1217.75,1217.75,626,441,1067.00
06/23/2005,10:09,1218.00,1218.00,1217.75,1217.75,52,305,357.00
06/23/2005,10:10,1217.75,1218.50,1217.50,1218.50,1489,941,2430.00
06/23/2005,10:11,1218.25,1218.50,1218.00,1218.00,21,789,810.00
06/23/2005,10:12,1218.00,1218.50,1218.00,1218.00,500,141,641.00
06/23/2005,10:13,1218.25,1218.25,1217.25,1217.75,303,1176,1479.00
06/23/2005,10:14,1217.50,1217.75,1217.50,1217.75,29,55,84.00
06/23/2005,10:15,1217.75,1218.25,1217.50,1217.75,1218,300,1518.00
06/23/2005,10:16,1217.75,1219.00,1217.75,1218.75,3447,1232,4679.00
06/23/2005,10:17,1218.75,1219.00,1218.50,1218.75,1109,803,1912.00
06/23/2005,10:18,1218.75,1219.25,1218.50,1219.25,1140,52,1192.00
06/23/2005,10:19,1219.25,1219.25,1218.75,1219.25,1143,924,2067.00
06/23/2005,10:20,1219.00,1219.25,1218.75,1218.75,602,365,967.00
06/23/2005,10:21,1218.75,1219.00,1218.50,1219.00,404,673,1077.00
06/23/2005,10:22,1218.75,1219.50,1218.75,1219.25,2620,461,3081.00
06/23/2005,10:23,1219.50,1219.75,1219.25,1219.50,2045,853,2898.00
06/23/2005,10:24,1219.75,1220.50,1219.50,1220.00,4478,1506,5984.00
06/23/2005,10:25,1220.25,1220.50,1219.75,1220.00,1720,2432,4152.00
06/23/2005,10:26,1220.00,1220.25,1219.50,1220.00,191,1203,1394.00
06/23/2005,10:27,1220.00,1220.00,1219.50,1220.00,923,1061,1984.00
06/23/2005,10:28,1220.00,1220.25,1219.50,1220.00,706,694,1400.00
06/23/2005,10:29,1219.75,1220.00,1219.50,1219.50,667,630,1297.00
06/23/2005,10:30,1219.50,1219.75,1219.00,1219.25,119,821,940.00
06/23/2005,10:31,1219.00,1220.00,1219.00,1219.50,1664,625,2289.00
06/23/2005,10:32,1219.75,1219.75,1219.25,1219.50,1128,353,1481.00
06/23/2005,10:33,1219.50,1220.00,1219.25,1219.50,720,666,1386.00
06/23/2005,10:34,1219.50,1219.50,1219.00,1219.50,438,507,945.00
06/23/2005,10:35,1219.50,1219.50,1219.00,1219.00,92,185,277.00
06/23/2005,10:36,1219.25,1219.50,1219.00,1219.25,197,446,643.00
06/23/2005,10:37,1219.25,1219.75,1219.25,1219.50,260,262,522.00
06/23/2005,10:38,1219.50,1219.75,1219.50,1219.75,298,20,318.00
06/23/2005,10:39,1220.00,1220.50,1219.75,1220.25,3133,499,3632.00
06/23/2005,10:40,1220.00,1220.50,1220.00,1220.25,1381,272,1653.00
06/23/2005,10:41,1220.50,1220.50,1219.75,1220.00,668,840,1508.00
06/23/2005,10:42,1220.25,1220.25,1219.75,1220.00,244,542,786.00
06/23/2005,10:43,1220.25,1220.25,1219.75,1220.00,633,837,1470.00
06/23/2005,10:44,1220.00,1220.25,1220.00,1220.25,239,609,848.00
06/23/2005,10:45,1220.25,1220.25,1220.00,1220.25,79,45,124.00
06/23/2005,10:46,1220.25,1220.25,1219.75,1219.75,32,432,464.00
06/23/2005,10:47,1219.75,1220.25,1219.50,1219.75,865,783,1648.00
06/23/2005,10:48,1219.75,1220.25,1219.75,1220.25,290,490,780.00
06/23/2005,10:49,1220.25,1220.75,1220.25,1220.50,2118,533,2651.00
06/23/2005,10:50,1220.50,1221.50,1220.25,1221.25,4052,1206,5258.00
06/23/2005,10:51,1221.25,1221.50,1220.75,1220.75,2325,2600,4925.00
06/23/2005,10:52,1221.00,1221.25,1220.25,1220.25,2244,1846,4090.00
06/23/2005,10:53,1220.50,1220.50,1220.25,1220.25,566,16,582.00
06/23/2005,10:54,1220.50,1220.50,1220.25,1220.50,427,89,516.00
06/23/2005,10:55,1220.25,1220.50,1219.75,1219.75,832,2621,3453.00
06/23/2005,10:56,1219.75,1220.00,1219.75,1219.75,119,202,321.00
06/23/2005,10:57,1219.75,1220.00,1219.75,1219.75,89,679,768.00
06/23/2005,10:58,1219.50,1220.00,1219.50,1219.75,532,1220,1752.00
06/23/2005,10:59,1219.50,1219.75,1219.50,1219.75,103,153,256.00
06/23/2005,11:00,1219.75,1220.00,1219.50,1219.75,329,515,844.00
06/23/2005,11:01,1219.75,1219.75,1219.00,1219.25,738,1657,2395.00
06/23/2005,11:02,1219.00,1219.25,1218.75,1219.00,772,1985,2757.00
06/23/2005,11:03,1219.00,1219.00,1218.50,1218.50,196,1255,1451.00
06/23/2005,11:04,1218.50,1219.00,1218.50,1218.75,518,454,972.00
06/23/2005,11:05,1218.75,1219.25,1218.50,1218.75,787,1076,1863.00
06/23/2005,11:06,1219.00,1219.00,1218.00,1218.50,1474,2154,3628.00
06/23/2005,11:07,1218.50,1219.00,1218.50,1219.00,322,19,341.00
06/23/2005,11:08,1219.00,1219.25,1218.75,1219.00,478,611,1089.00
06/23/2005,11:09,1219.00,1219.00,1218.75,1219.00,53,4,57.00
06/23/2005,11:10,1219.00,1219.00,1218.75,1218.75,54,160,214.00
06/23/2005,11:11,1218.75,1219.00,1218.75,1219.00,122,38,160.00
06/23/2005,11:12,1219.00,1219.00,1218.75,1218.75,278,11,289.00
06/23/2005,11:13,1218.75,1219.25,1218.75,1219.25,867,63,930.00
06/23/2005,11:14,1219.00,1219.50,1219.00,1219.50,113,209,322.00
06/23/2005,11:15,1219.50,1219.75,1219.25,1219.75,975,98,1073.00
06/23/2005,11:16,1219.75,1220.00,1219.50,1219.75,668,36,704.00
06/23/2005,11:17,1219.75,1219.75,1219.50,1219.50,2,1292,1294.00
06/23/2005,11:18,1219.50,1219.50,1219.25,1219.25,21,706,727.00
06/23/2005,11:19,1219.25,1219.75,1219.25,1219.75,223,103,326.00
06/23/2005,11:20,1219.75,1219.75,1219.25,1219.25,26,79,105.00
06/23/2005,11:21,1219.25,1219.75,1219.25,1219.50,127,66,193.00
06/23/2005,11:22,1219.50,1219.75,1219.50,1219.50,17,160,177.00
06/23/2005,11:23,1219.50,1219.75,1219.50,1219.50,3,90,93.00
06/23/2005,11:24,1219.25,1219.50,1219.25,1219.50,31,40,71.00
06/23/2005,11:25,1219.25,1219.50,1219.25,1219.50,6,132,138.00
06/23/2005,11:26,1219.50,1219.75,1219.50,1219.50,332,411,743.00
06/23/2005,11:27,1219.50,1219.50,1219.00,1219.25,291,922,1213.00
06/23/2005,11:28,1219.25,1219.50,1219.00,1219.50,260,27,287.00
06/23/2005,11:29,1219.50,1219.50,1218.75,1219.00,146,574,720.00
06/23/2005,11:30,1219.00,1219.25,1219.00,1219.00,135,82,217.00
06/23/2005,11:31,1219.00,1219.00,1218.25,1219.00,574,1224,1798.00
06/23/2005,11:32,1218.75,1219.00,1218.75,1219.00,17,167,184.00
06/23/2005,11:33,1218.75,1219.25,1218.75,1219.00,439,18,457.00
06/23/2005,11:34,1219.00,1219.25,1219.00,1219.00,107,191,298.00
06/23/2005,11:35,1219.25,1219.25,1219.00,1219.00,10,97,107.00
06/23/2005,11:36,1218.75,1219.25,1218.75,1219.25,107,494,601.00
06/23/2005,11:37,1219.25,1219.75,1219.25,1219.50,661,188,849.00
06/23/2005,11:38,1219.50,1219.50,1219.25,1219.50,43,7,50.00
06/23/2005,11:39,1219.25,1219.50,1219.25,1219.25,9,378,387.00
06/23/2005,11:40,1219.25,1220.00,1219.25,1219.50,1097,110,1207.00
06/23/2005,11:41,1219.75,1219.75,1219.50,1219.75,79,64,143.00
06/23/2005,11:42,1219.50,1219.75,1219.50,1219.50,11,29,40.00
06/23/2005,11:43,1219.50,1220.00,1219.25,1219.75,597,334,931.00
06/23/2005,11:44,1219.75,1220.00,1219.50,1219.75,20,388,408.00
06/23/2005,11:45,1219.75,1219.75,1219.50,1219.75,174,88,262.00
06/23/2005,11:46,1219.75,1219.75,1219.25,1219.50,20,146,166.00
06/23/2005,11:47,1219.50,1219.50,1219.25,1219.50,9,6,15.00
06/23/2005,11:48,1219.50,1219.75,1219.25,1219.75,169,37,206.00
06/23/2005,11:49,1219.75,1219.75,1219.50,1219.75,397,13,410.00
06/23/2005,11:50,1219.75,1219.75,1219.50,1219.75,86,8,94.00
06/23/2005,11:51,1219.75,1219.75,1219.50,1219.50,37,62,99.00
06/23/2005,11:52,1219.50,1219.75,1219.50,1219.50,2,203,205.00
06/23/2005,11:53,1219.50,1219.75,1219.00,1219.25,231,586,817.00
06/23/2005,11:54,1219.25,1219.50,1219.00,1219.00,33,431,464.00
06/23/2005,11:55,1219.00,1219.25,1219.00,1219.00,29,409,438.00
06/23/2005,11:56,1219.00,1219.25,1218.75,1218.75,33,601,634.00
06/23/2005,11:57,1218.75,1219.00,1218.75,1219.00,106,134,240.00
06/23/2005,11:58,1219.00,1219.00,1218.25,1218.50,220,1418,1638.00
06/23/2005,11:59,1218.25,1218.75,1218.00,1218.50,575,1303,1878.00
06/23/2005,12:00,1218.50,1218.75,1218.25,1218.50,235,150,385.00
06/23/2005,12:01,1218.50,1218.75,1218.00,1218.25,724,1208,1932.00
06/23/2005,12:02,1218.50,1218.50,1218.25,1218.50,102,646,748.00
06/23/2005,12:03,1218.50,1218.75,1218.25,1218.50,610,174,784.00
06/23/2005,12:04,1218.50,1218.75,1218.25,1218.50,290,416,706.00
06/23/2005,12:05,1218.50,1218.75,1218.50,1218.50,333,117,450.00
06/23/2005,12:06,1218.50,1218.75,1218.25,1218.25,5,350,355.00
06/23/2005,12:07,1218.50,1218.50,1218.25,1218.50,138,25,163.00
06/23/2005,12:08,1218.50,1218.50,1217.75,1218.00,1026,1687,2713.00
06/23/2005,12:09,1217.75,1218.25,1217.50,1217.50,487,1519,2006.00
06/23/2005,12:10,1217.75,1217.75,1217.25,1217.50,823,1366,2189.00
06/23/2005,12:11,1217.50,1217.75,1217.25,1217.50,97,442,539.00
06/23/2005,12:12,1217.50,1217.75,1217.00,1217.25,1657,3496,5153.00
06/23/2005,12:13,1217.25,1217.50,1216.75,1217.00,196,1926,2122.00
06/23/2005,12:14,1217.00,1217.25,1216.75,1217.00,467,542,1009.00
06/23/2005,12:15,1217.25,1217.50,1217.00,1217.50,1882,101,1983.00
06/23/2005,12:16,1217.50,1217.50,1217.00,1217.00,109,1120,1229.00
06/23/2005,12:17,1217.25,1217.25,1217.00,1217.00,1139,1456,2595.00
06/23/2005,12:18,1217.25,1217.50,1217.00,1217.25,1100,82,1182.00
06/23/2005,12:19,1217.50,1217.50,1217.25,1217.50,118,30,148.00
06/23/2005,12:20,1217.50,1217.50,1216.75,1217.25,1244,816,2060.00
06/23/2005,12:21,1217.25,1217.50,1217.25,1217.50,484,14,498.00
06/23/2005,12:22,1217.50,1217.75,1217.25,1217.75,936,413,1349.00
06/23/2005,12:23,1217.75,1217.75,1216.75,1217.25,200,1261,1461.00
06/23/2005,12:24,1217.25,1217.50,1217.00,1217.00,338,1007,1345.00
06/23/2005,12:25,1217.00,1217.25,1217.00,1217.25,21,54,75.00
06/23/2005,12:26,1217.00,1217.50,1217.00,1217.25,200,1078,1278.00
06/23/2005,12:27,1217.00,1217.25,1216.75,1217.00,344,601,945.00
06/23/2005,12:28,1217.00,1217.25,1217.00,1217.00,3,413,416.00
06/23/2005,12:29,1217.00,1217.25,1216.75,1217.00,137,170,307.00
06/23/2005,12:30,1217.00,1217.25,1217.00,1217.25,107,0,107.00
06/23/2005,12:31,1217.25,1217.25,1216.25,1216.75,2024,4070,6094.00
06/23/2005,12:32,1216.50,1216.75,1216.25,1216.50,293,639,932.00
06/23/2005,12:33,1216.50,1217.00,1216.50,1216.75,1154,738,1892.00
06/23/2005,12:34,1216.75,1217.50,1216.75,1216.75,3013,2105,5118.00
06/23/2005,12:35,1217.00,1217.00,1216.75,1216.75,28,426,454.00
06/23/2005,12:36,1217.00,1217.00,1216.50,1216.75,544,599,1143.00
06/23/2005,12:37,1216.50,1217.00,1216.50,1216.50,23,881,904.00
06/23/2005,12:38,1216.75,1216.75,1216.00,1216.00,42,1079,1121.00
06/23/2005,12:39,1216.00,1216.25,1213.75,1214.00,4951,13464,18415.00
06/23/2005,12:40,1214.00,1214.50,1212.25,1213.25,6154,11752,17906.00
06/23/2005,12:41,1213.25,1213.50,1212.50,1212.75,2671,2612,5283.00
06/23/2005,12:42,1212.50,1213.25,1212.50,1213.25,2490,1715,4205.00
06/23/2005,12:43,1213.25,1213.50,1213.00,1213.50,1821,1756,3577.00
06/23/2005,12:44,1213.50,1213.50,1213.00,1213.00,1477,1133,2610.00
06/23/2005,12:45,1213.00,1213.75,1212.50,1213.50,2386,2453,4839.00
06/23/2005,12:46,1213.75,1213.75,1212.75,1213.00,947,3085,4032.00
06/23/2005,12:47,1213.00,1213.25,1212.50,1213.00,1303,1830,3133.00
06/23/2005,12:48,1213.00,1213.00,1211.25,1211.50,4527,6715,11242.00
06/23/2005,12:49,1211.50,1212.00,1210.75,1210.75,2981,6180,9161.00
06/23/2005,12:50,1210.75,1211.50,1210.50,1211.25,2511,4514,7025.00
06/23/2005,12:51,1211.25,1211.50,1210.50,1210.75,976,3459,4435.00
06/23/2005,12:52,1210.50,1210.75,1209.50,1209.75,2670,6095,8765.00
06/23/2005,12:53,1209.75,1210.00,1208.50,1210.00,3910,4973,8883.00
06/23/2005,12:54,1209.75,1210.75,1209.75,1210.50,4033,391,4424.00
06/23/2005,12:55,1210.50,1211.50,1210.50,1211.25,6146,1268,7414.00
06/23/2005,12:56,1211.25,1211.25,1210.50,1211.00,1051,2069,3120.00
06/23/2005,12:57,1211.25,1211.25,1210.75,1211.00,1192,1550,2742.00
06/23/2005,12:58,1210.75,1211.50,1210.75,1211.25,1511,1430,2941.00
06/23/2005,12:59,1211.25,1211.25,1210.75,1211.00,703,1175,1878.00
06/23/2005,13:00,1211.00,1211.50,1210.75,1211.25,744,1127,1871.00
06/23/2005,13:01,1211.00,1211.25,1210.50,1211.00,770,1514,2284.00
06/23/2005,13:02,1211.00,1211.00,1210.25,1210.75,1301,919,2220.00
06/23/2005,13:03,1210.75,1211.25,1210.75,1211.25,2228,316,2544.00
06/23/2005,13:04,1211.25,1211.50,1210.75,1211.00,1308,1374,2682.00
06/23/2005,13:05,1210.75,1211.25,1210.75,1210.75,819,441,1260.00
06/23/2005,13:06,1210.75,1211.00,1210.50,1210.75,735,803,1538.00
06/23/2005,13:07,1210.75,1211.75,1210.75,1211.50,2382,232,2614.00
06/23/2005,13:08,1211.75,1211.75,1211.00,1211.25,1261,970,2231.00
06/23/2005,13:09,1211.50,1211.75,1211.00,1211.00,417,1308,1725.00
06/23/2005,13:10,1211.25,1211.50,1211.00,1211.50,730,73,803.00
06/23/2005,13:11,1211.50,1211.75,1211.25,1211.75,230,210,440.00
06/23/2005,13:12,1211.50,1211.75,1211.25,1211.50,226,1135,1361.00
06/23/2005,13:13,1211.50,1211.50,1210.50,1210.50,214,1969,2183.00
06/23/2005,13:14,1210.50,1211.00,1210.25,1211.00,825,1034,1859.00
06/23/2005,13:15,1211.00,1211.00,1210.00,1210.00,1153,1728,2881.00
06/23/2005,13:16,1210.25,1210.75,1210.00,1210.75,787,1044,1831.00
06/23/2005,13:17,1210.50,1211.25,1210.50,1211.25,1153,92,1245.00
06/23/2005,13:18,1211.25,1211.75,1211.00,1211.50,1270,300,1570.00
06/23/2005,13:19,1211.50,1212.25,1211.50,1212.00,1624,1254,2878.00
06/23/2005,13:20,1212.00,1212.75,1212.00,1212.50,2318,1634,3952.00
06/23/2005,13:21,1212.50,1212.75,1212.25,1212.50,1983,1096,3079.00
06/23/2005,13:22,1212.50,1212.75,1212.25,1212.50,960,1132,2092.00
06/23/2005,13:23,1212.50,1212.50,1211.50,1211.75,367,2563,2930.00
06/23/2005,13:24,1211.75,1212.25,1211.50,1211.75,703,735,1438.00
06/23/2005,13:25,1212.00,1212.00,1211.75,1211.75,54,121,175.00
06/23/2005,13:26,1212.00,1212.00,1211.50,1211.75,125,499,624.00
06/23/2005,13:27,1211.75,1212.00,1211.00,1211.25,717,1954,2671.00
06/23/2005,13:28,1211.25,1211.50,1210.75,1210.75,466,2006,2472.00
06/23/2005,13:29,1210.75,1211.25,1210.50,1211.00,683,403,1086.00
06/23/2005,13:30,1211.00,1211.25,1210.75,1211.00,121,479,600.00
06/23/2005,13:31,1210.75,1211.00,1210.50,1211.00,298,948,1246.00
06/23/2005,13:32,1210.75,1211.00,1210.75,1211.00,159,173,332.00
06/23/2005,13:33,1210.75,1211.00,1210.25,1210.75,1031,1516,2547.00
06/23/2005,13:34,1210.75,1210.75,1210.25,1210.50,448,441,889.00
06/23/2005,13:35,1210.75,1211.25,1210.50,1211.25,942,50,992.00
06/23/2005,13:36,1211.25,1211.75,1211.00,1211.50,650,132,782.00
06/23/2005,13:37,1211.50,1211.75,1211.25,1211.50,547,966,1513.00
06/23/2005,13:38,1211.50,1211.75,1211.25,1211.75,151,307,458.00
06/23/2005,13:39,1211.50,1212.25,1211.50,1212.00,1239,321,1560.00
06/23/2005,13:40,1212.00,1212.50,1211.75,1212.25,604,337,941.00
06/23/2005,13:41,1212.25,1212.50,1211.50,1211.75,258,1360,1618.00
06/23/2005,13:42,1211.75,1212.00,1211.75,1211.75,154,75,229.00
06/23/2005,13:43,1211.75,1211.75,1211.00,1211.00,301,1280,1581.00
06/23/2005,13:44,1211.00,1211.25,1210.50,1210.75,745,1182,1927.00
06/23/2005,13:45,1210.50,1211.25,1210.25,1211.00,1153,1032,2185.00
06/23/2005,13:46,1211.00,1211.25,1210.50,1211.00,302,566,868.00
06/23/2005,13:47,1211.00,1211.25,1210.75,1211.00,721,449,1170.00
06/23/2005,13:48,1211.00,1211.25,1210.75,1211.25,436,86,522.00
06/23/2005,13:49,1211.00,1211.25,1210.75,1211.00,70,239,309.00
06/23/2005,13:50,1211.00,1211.50,1210.75,1211.50,810,197,1007.00
06/23/2005,13:51,1211.25,1211.50,1211.00,1211.25,36,206,242.00
06/23/2005,13:52,1211.00,1211.00,1209.50,1209.50,1325,3843,5168.00
06/23/2005,13:53,1209.50,1210.50,1209.50,1210.25,2391,1450,3841.00
06/23/2005,13:54,1210.50,1210.50,1209.75,1210.00,552,1018,1570.00
06/23/2005,13:55,1210.00,1210.25,1209.75,1210.00,690,852,1542.00
06/23/2005,13:56,1210.00,1210.50,1209.75,1210.25,715,89,804.00
06/23/2005,13:57,1210.00,1210.25,1209.25,1209.75,661,3213,3874.00
06/23/2005,13:58,1210.00,1210.50,1209.50,1210.25,1022,638,1660.00
06/23/2005,13:59,1210.50,1210.50,1209.75,1210.25,459,728,1187.00
06/23/2005,14:00,1210.25,1210.75,1210.25,1210.75,1162,330,1492.00
06/23/2005,14:01,1210.50,1210.75,1210.00,1210.25,105,632,737.00
06/23/2005,14:02,1210.25,1210.25,1209.75,1210.00,170,341,511.00
06/23/2005,14:03,1209.75,1210.50,1209.75,1210.00,670,772,1442.00
06/23/2005,14:04,1209.75,1210.00,1209.50,1209.75,122,1046,1168.00
06/23/2005,14:05,1209.75,1210.00,1209.50,1209.75,533,573,1106.00
06/23/2005,14:06,1209.75,1210.00,1209.00,1209.00,1238,3551,4789.00
06/23/2005,14:07,1209.00,1209.00,1207.50,1207.75,4622,9081,13703.00
06/23/2005,14:08,1207.50,1208.00,1207.25,1207.75,2594,2878,5472.00
06/23/2005,14:09,1207.75,1208.00,1207.50,1208.00,813,866,1679.00
06/23/2005,14:10,1208.00,1208.25,1207.50,1207.75,996,1287,2283.00
06/23/2005,14:11,1207.75,1208.25,1207.75,1208.25,496,426,922.00
06/23/2005,14:12,1208.00,1208.50,1207.50,1207.75,956,1875,2831.00
06/23/2005,14:13,1207.75,1209.25,1207.75,1209.25,4154,517,4671.00
06/23/2005,14:14,1209.00,1209.25,1208.75,1208.75,1118,1005,2123.00
06/23/2005,14:15,1209.00,1209.50,1208.75,1209.00,1348,651,1999.00
06/23/2005,14:16,1209.25,1209.25,1208.75,1209.00,193,274,467.00
06/23/2005,14:17,1209.00,1209.25,1208.50,1208.50,121,596,717.00
06/23/2005,14:18,1208.50,1209.00,1208.50,1208.75,790,243,1033.00
06/23/2005,14:19,1208.75,1209.25,1208.75,1209.00,696,161,857.00
06/23/2005,14:20,1209.00,1209.00,1208.50,1208.50,187,736,923.00
06/23/2005,14:21,1208.50,1208.75,1208.00,1208.00,259,1218,1477.00
06/23/2005,14:22,1208.00,1208.25,1207.75,1207.75,380,1363,1743.00
06/23/2005,14:23,1207.75,1208.25,1207.75,1208.00,483,692,1175.00
06/23/2005,14:24,1208.00,1208.75,1208.00,1208.50,1096,450,1546.00
06/23/2005,14:25,1208.50,1208.75,1208.25,1208.25,305,316,621.00
06/23/2005,14:26,1208.25,1208.75,1208.25,1208.25,1361,268,1629.00
06/23/2005,14:27,1208.25,1208.75,1208.25,1208.50,929,116,1045.00
06/23/2005,14:28,1208.50,1208.50,1207.50,1207.50,25,3104,3129.00
06/23/2005,14:29,1207.75,1207.75,1206.00,1207.00,3854,8997,12851.00
06/23/2005,14:30,1206.75,1207.25,1206.75,1207.00,1594,1366,2960.00
06/23/2005,14:31,1207.00,1207.25,1206.25,1206.50,992,2494,3486.00
06/23/2005,14:32,1206.50,1206.75,1205.75,1206.25,2138,3266,5404.00
06/23/2005,14:33,1206.00,1206.75,1205.50,1206.50,2048,1178,3226.00
06/23/2005,14:34,1206.50,1206.75,1206.25,1206.50,582,454,1036.00
06/23/2005,14:35,1206.50,1206.75,1206.00,1206.00,1018,962,1980.00
06/23/2005,14:36,1206.25,1206.50,1206.00,1206.50,823,1366,2189.00
06/23/2005,14:37,1206.25,1206.75,1206.25,1206.50,468,975,1443.00
06/23/2005,14:38,1206.75,1206.75,1206.25,1206.75,485,419,904.00
06/23/2005,14:39,1206.75,1208.00,1206.75,1207.50,3705,1127,4832.00
06/23/2005,14:40,1207.75,1207.75,1207.25,1207.50,745,1113,1858.00
06/23/2005,14:41,1207.25,1207.50,1206.50,1207.00,2147,1810,3957.00
06/23/2005,14:42,1207.00,1207.25,1206.50,1206.50,280,1662,1942.00
06/23/2005,14:43,1206.50,1207.00,1206.25,1206.75,1617,1252,2869.00
06/23/2005,14:44,1206.75,1207.00,1206.50,1206.50,555,821,1376.00
06/23/2005,14:45,1206.75,1207.25,1206.50,1207.25,2301,216,2517.00
06/23/2005,14:46,1207.25,1207.25,1207.00,1207.00,524,434,958.00
06/23/2005,14:47,1207.00,1207.25,1206.75,1207.00,540,1054,1594.00
06/23/2005,14:48,1207.00,1207.50,1207.00,1207.50,709,350,1059.00
06/23/2005,14:49,1207.25,1207.50,1206.50,1206.75,526,1402,1928.00
06/23/2005,14:50,1206.50,1207.00,1206.50,1207.00,1170,343,1513.00
06/23/2005,14:51,1207.00,1207.00,1206.25,1206.50,653,1574,2227.00
06/23/2005,14:52,1206.50,1206.75,1206.25,1206.50,1292,822,2114.00
06/23/2005,14:53,1206.50,1206.75,1205.75,1206.00,165,3837,4002.00
06/23/2005,14:54,1205.75,1206.50,1205.75,1206.25,1983,1642,3625.00
06/23/2005,14:55,1206.25,1206.50,1205.75,1205.75,390,2371,2761.00
06/23/2005,14:56,1205.75,1206.00,1205.50,1206.00,511,1519,2030.00
06/23/2005,14:57,1206.00,1206.00,1205.50,1205.75,872,1089,1961.00
06/23/2005,14:58,1205.75,1206.00,1205.25,1205.50,998,5114,6112.00
06/23/2005,14:59,1205.50,1205.75,1205.25,1205.50,1167,1798,2965.00
06/23/2005,15:00,1205.25,1205.50,1205.00,1205.25,1495,2709,4204.00
06/23/2005,15:01,1205.25,1205.50,1204.75,1205.25,4857,5424,10281.00
06/23/2005,15:02,1205.00,1205.50,1205.00,1205.25,2106,1779,3885.00
06/23/2005,15:03,1205.25,1205.50,1205.00,1205.00,1485,803,2288.00
06/23/2005,15:04,1205.25,1205.25,1204.75,1205.00,508,1686,2194.00
06/23/2005,15:05,1204.75,1205.00,1204.75,1204.75,99,276,375.00
06/23/2005,15:06,1205.00,1205.00,1204.75,1205.00,2539,153,2692.00
06/23/2005,15:07,1205.00,1205.00,1204.25,1204.50,1601,2224,3825.00
06/23/2005,15:08,1204.50,1204.75,1204.00,1204.25,989,2137,3126.00
06/23/2005,15:09,1204.25,1204.75,1204.00,1204.50,1137,1434,2571.00
06/23/2005,15:10,1204.50,1205.00,1204.50,1204.50,1035,1055,2090.00
06/23/2005,15:11,1204.50,1204.75,1204.25,1204.75,1538,1070,2608.00
06/23/2005,15:12,1204.75,1205.00,1204.50,1204.75,929,974,1903.00
06/23/2005,15:13,1204.75,1205.00,1204.50,1204.75,807,410,1217.00
06/23/2005,15:14,1204.75,1204.75,1204.25,1204.50,1478,1269,2747.00
06/23/2005,15:15,1204.25,1204.50,1203.75,1204.00,4361,5109,9470.00
06/23/2005,15:16,1204.25,1204.25,1204.00,1204.00,1,33,34.00
06/23/2005,15:31,1204.00,1204.50,1204.00,1204.25,674,219,893.00
06/23/2005,15:32,1204.25,1204.50,1204.00,1204.50,23,194,217.00
06/23/2005,15:33,1204.25,1204.50,1204.25,1204.25,2,11,13.00
06/23/2005,15:34,1204.25,1204.50,1204.25,1204.25,3,9,12.00
06/23/2005,15:35,1204.25,1204.25,1204.25,1204.25,0,439,439.00
06/23/2005,15:36,1204.25,1204.25,1204.00,1204.00,21,374,395.00
06/23/2005,15:37,1204.00,1204.00,1203.50,1203.75,57,219,276.00
06/23/2005,15:38,1203.75,1204.00,1203.75,1203.75,15,3,18.00
06/23/2005,15:39,1204.00,1204.00,1204.00,1204.00,335,0,335.00
06/23/2005,15:40,1204.00,1204.00,1204.00,1204.00,74,0,74.00
06/23/2005,15:41,1203.75,1204.00,1203.75,1204.00,9,10,19.00
06/23/2005,15:42,1203.75,1203.75,1203.75,1203.75,0,15,15.00
06/23/2005,15:43,1203.75,1204.00,1203.75,1204.00,120,1,121.00
06/23/2005,15:44,1204.25,1204.25,1204.25,1204.25,4,0,4.00
06/23/2005,15:45,1204.00,1204.50,1204.00,1204.50,105,1,106.00
06/23/2005,15:46,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,15:47,1204.25,1204.25,1204.00,1204.00,0,24,24.00
06/23/2005,15:49,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/23/2005,15:50,1204.00,1204.25,1204.00,1204.25,2,34,36.00
06/23/2005,15:51,1204.25,1204.25,1204.25,1204.25,173,0,173.00
06/23/2005,15:52,1204.25,1204.25,1204.00,1204.00,10,1,11.00
06/23/2005,15:53,1204.00,1204.00,1203.75,1204.00,12,89,101.00
06/23/2005,15:54,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/23/2005,15:55,1203.75,1203.75,1203.75,1203.75,0,14,14.00
06/23/2005,15:56,1204.00,1204.00,1204.00,1204.00,7,0,7.00
06/23/2005,15:57,1204.00,1204.00,1204.00,1204.00,69,0,69.00
06/23/2005,15:58,1204.00,1204.00,1204.00,1204.00,41,0,41.00
06/23/2005,15:59,1204.00,1204.00,1204.00,1204.00,7,0,7.00
06/23/2005,16:00,1204.00,1204.00,1203.50,1203.50,3,331,334.00
06/23/2005,17:01,1204.00,1204.00,1203.75,1203.75,32,5,37.00
06/23/2005,17:02,1204.00,1204.00,1204.00,1204.00,8,0,8.00
06/23/2005,17:03,1204.00,1204.00,1204.00,1204.00,170,0,170.00
06/23/2005,17:04,1204.00,1204.00,1204.00,1204.00,50,0,50.00
06/23/2005,17:05,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/23/2005,17:06,1204.25,1204.25,1204.25,1204.25,13,0,13.00
06/23/2005,17:07,1204.25,1204.25,1204.00,1204.00,2,5,7.00
06/23/2005,17:08,1204.25,1204.25,1204.25,1204.25,141,0,141.00
06/23/2005,17:09,1204.25,1204.25,1204.25,1204.25,7,0,7.00
06/23/2005,17:10,1204.00,1204.25,1204.00,1204.00,1,2,3.00
06/23/2005,17:11,1204.25,1204.25,1204.25,1204.25,2,0,2.00
06/23/2005,17:12,1204.25,1204.25,1204.00,1204.00,1,1,2.00
06/23/2005,17:13,1204.25,1204.25,1204.25,1204.25,3,0,3.00
06/23/2005,17:14,1204.25,1204.25,1204.25,1204.25,6,0,6.00
06/23/2005,17:15,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/23/2005,17:16,1204.00,1204.00,1204.00,1204.00,0,10,10.00
06/23/2005,17:17,1204.25,1204.25,1204.00,1204.00,2,324,326.00
06/23/2005,17:21,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/23/2005,17:23,1204.00,1204.25,1204.00,1204.25,10,1,11.00
06/23/2005,17:25,1204.25,1204.25,1204.25,1204.25,23,0,23.00
06/23/2005,17:26,1204.25,1204.25,1204.25,1204.25,6,0,6.00
06/23/2005,17:27,1204.00,1204.00,1204.00,1204.00,0,63,63.00
06/23/2005,17:28,1204.00,1204.00,1204.00,1204.00,0,23,23.00
06/23/2005,17:29,1204.00,1204.00,1204.00,1204.00,0,5,5.00
06/23/2005,17:30,1204.00,1204.00,1204.00,1204.00,0,4,4.00
06/23/2005,17:34,1204.00,1204.00,1204.00,1204.00,0,31,31.00
06/23/2005,17:35,1204.00,1204.00,1204.00,1204.00,0,10,10.00
06/23/2005,17:36,1204.00,1204.00,1204.00,1204.00,0,6,6.00
06/23/2005,17:37,1204.00,1204.00,1204.00,1204.00,0,15,15.00
06/23/2005,17:38,1204.00,1204.00,1204.00,1204.00,0,3,3.00
06/23/2005,17:39,1204.00,1204.00,1204.00,1204.00,0,2,2.00
06/23/2005,17:43,1204.25,1204.25,1204.25,1204.25,150,0,150.00
06/23/2005,17:45,1204.00,1204.00,1204.00,1204.00,0,5,5.00
06/23/2005,17:46,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/23/2005,17:48,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/23/2005,17:50,1204.00,1204.00,1204.00,1204.00,0,11,11.00
06/23/2005,17:52,1204.00,1204.00,1204.00,1204.00,0,5,5.00
06/23/2005,17:53,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/23/2005,18:02,1204.00,1204.00,1204.00,1204.00,0,6,6.00
06/23/2005,18:04,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/23/2005,18:05,1204.00,1204.00,1204.00,1204.00,0,3,3.00
06/23/2005,18:11,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/23/2005,18:15,1204.25,1204.25,1204.00,1204.00,3,8,11.00
06/23/2005,18:16,1204.00,1204.00,1204.00,1204.00,0,74,74.00
06/23/2005,18:17,1204.00,1204.00,1204.00,1204.00,0,33,33.00
06/23/2005,18:18,1204.00,1204.00,1204.00,1204.00,0,3,3.00
06/23/2005,18:19,1204.25,1204.25,1204.25,1204.25,18,0,18.00
06/23/2005,18:20,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/23/2005,18:21,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/23/2005,18:24,1204.00,1204.00,1204.00,1204.00,0,4,4.00
06/23/2005,18:26,1204.00,1204.25,1204.00,1204.25,4,5,9.00
06/23/2005,18:28,1204.25,1204.25,1204.25,1204.25,4,0,4.00
06/23/2005,18:31,1204.25,1204.25,1204.25,1204.25,3,0,3.00
06/23/2005,18:34,1204.00,1204.00,1204.00,1204.00,0,7,7.00
06/23/2005,18:35,1204.25,1204.25,1204.25,1204.25,121,0,121.00
06/23/2005,18:36,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/23/2005,18:37,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/23/2005,18:38,1204.50,1204.50,1204.25,1204.25,7,1,8.00
06/23/2005,18:40,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/23/2005,18:42,1204.25,1204.25,1204.25,1204.25,0,5,5.00
06/23/2005,18:43,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/23/2005,18:46,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,18:49,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/23/2005,18:50,1204.25,1204.25,1204.25,1204.25,0,3,3.00
06/23/2005,18:51,1204.25,1204.25,1204.25,1204.25,0,3,3.00
06/23/2005,18:53,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,18:54,1204.25,1204.25,1204.25,1204.25,0,9,9.00
06/23/2005,18:55,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,18:56,1204.50,1204.50,1204.50,1204.50,127,0,127.00
06/23/2005,18:57,1204.50,1204.75,1204.50,1204.75,2,0,2.00
06/23/2005,18:58,1204.50,1204.50,1204.00,1204.25,9,262,271.00
06/23/2005,18:59,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/23/2005,19:00,1204.25,1204.25,1204.25,1204.25,54,0,54.00
06/23/2005,19:01,1204.25,1204.25,1204.00,1204.25,28,6,34.00
06/23/2005,19:02,1204.25,1204.25,1204.25,1204.25,51,0,51.00
06/23/2005,19:03,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/23/2005,19:05,1204.00,1204.25,1204.00,1204.25,5,2,7.00
06/23/2005,19:07,1204.25,1204.25,1204.00,1204.00,102,14,116.00
06/23/2005,19:09,1204.00,1204.25,1204.00,1204.25,15,1,16.00
06/23/2005,19:10,1204.25,1204.50,1204.25,1204.50,29,0,29.00
06/23/2005,19:15,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,19:16,1204.50,1204.50,1204.25,1204.50,17,13,30.00
06/23/2005,19:18,1204.50,1204.50,1204.50,1204.50,10,0,10.00
06/23/2005,19:19,1204.75,1204.75,1204.50,1204.50,3,26,29.00
06/23/2005,19:20,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/23/2005,19:21,1204.50,1204.50,1204.50,1204.50,0,24,24.00
06/23/2005,19:22,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/23/2005,19:23,1204.50,1204.50,1204.50,1204.50,0,12,12.00
06/23/2005,19:24,1204.50,1204.50,1204.50,1204.50,0,11,11.00
06/23/2005,19:26,1204.50,1204.50,1204.50,1204.50,0,6,6.00
06/23/2005,19:27,1204.50,1204.50,1204.50,1204.50,0,25,25.00
06/23/2005,19:28,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/23/2005,19:29,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/23/2005,19:30,1204.75,1204.75,1204.50,1204.50,3,11,14.00
06/23/2005,19:31,1204.50,1204.50,1204.50,1204.50,0,20,20.00
06/23/2005,19:33,1204.50,1204.50,1204.50,1204.50,0,50,50.00
06/23/2005,19:34,1204.50,1204.50,1204.50,1204.50,0,18,18.00
06/23/2005,19:35,1204.50,1204.50,1204.50,1204.50,0,16,16.00
06/23/2005,19:36,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/23/2005,19:37,1204.50,1204.50,1204.50,1204.50,0,4,4.00
06/23/2005,19:38,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,19:39,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/23/2005,19:41,1204.50,1204.50,1204.50,1204.50,0,4,4.00
06/23/2005,19:43,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/23/2005,19:45,1204.50,1204.50,1204.50,1204.50,0,4,4.00
06/23/2005,19:47,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,19:48,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,19:49,1204.75,1204.75,1204.75,1204.75,55,0,55.00
06/23/2005,19:53,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,19:54,1204.75,1204.75,1204.50,1204.50,1,1,2.00
06/23/2005,19:55,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,19:57,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/23/2005,19:59,1204.75,1204.75,1204.75,1204.75,2,0,2.00
06/23/2005,20:00,1204.75,1204.75,1204.75,1204.75,275,0,275.00
06/23/2005,20:01,1204.75,1205.00,1204.75,1204.75,12,18,30.00
06/23/2005,20:03,1204.50,1204.75,1204.50,1204.75,1,1,2.00
06/23/2005,20:05,1204.75,1204.75,1204.75,1204.75,5,0,5.00
06/23/2005,20:06,1204.50,1204.50,1204.50,1204.50,0,31,31.00
06/23/2005,20:07,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/23/2005,20:09,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/23/2005,20:11,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,20:13,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,20:15,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,20:17,1204.50,1204.50,1204.50,1204.50,0,10,10.00
06/23/2005,20:19,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,20:20,1204.50,1204.50,1204.50,1204.50,0,10,10.00
06/23/2005,20:25,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/23/2005,20:32,1204.50,1204.50,1204.50,1204.50,0,14,14.00
06/23/2005,20:33,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/23/2005,20:34,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/23/2005,20:35,1204.50,1204.50,1204.50,1204.50,0,11,11.00
06/23/2005,20:37,1204.50,1204.75,1204.25,1204.50,2,3,5.00
06/23/2005,20:38,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/23/2005,20:40,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/23/2005,20:43,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,20:45,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/23/2005,20:46,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/23/2005,20:49,1204.50,1204.50,1204.50,1204.50,6,0,6.00
06/23/2005,20:50,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/23/2005,20:52,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/23/2005,20:53,1204.75,1204.75,1204.75,1204.75,25,0,25.00
06/23/2005,20:54,1204.75,1204.75,1204.50,1204.50,2,5,7.00
06/23/2005,20:55,1204.75,1204.75,1204.75,1204.75,25,0,25.00
06/23/2005,20:56,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,20:57,1204.75,1204.75,1204.75,1204.75,25,0,25.00
06/23/2005,20:58,1204.75,1204.75,1204.75,1204.75,50,0,50.00
06/23/2005,20:59,1204.75,1204.75,1204.75,1204.75,25,0,25.00
06/23/2005,21:00,1204.50,1204.75,1204.50,1204.75,39,5,44.00
06/23/2005,21:01,1204.50,1204.75,1204.50,1204.75,8,6,14.00
06/23/2005,21:02,1204.75,1204.75,1204.75,1204.75,76,0,76.00
06/23/2005,21:03,1204.75,1204.75,1204.75,1204.75,10,0,10.00
06/23/2005,21:04,1204.75,1204.75,1204.75,1204.75,6,0,6.00
06/23/2005,21:06,1204.75,1204.75,1204.75,1204.75,72,0,72.00
06/23/2005,21:07,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,21:08,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/23/2005,21:09,1205.00,1205.00,1204.75,1204.75,20,1,21.00
06/23/2005,21:10,1204.75,1205.00,1204.75,1205.00,2,3,5.00
06/23/2005,21:11,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/23/2005,21:12,1205.00,1205.00,1205.00,1205.00,40,0,40.00
06/23/2005,21:13,1205.00,1205.00,1204.75,1205.00,12,1,13.00
06/23/2005,21:14,1205.00,1205.00,1205.00,1205.00,3,0,3.00
06/23/2005,21:15,1205.00,1205.00,1204.75,1204.75,2,2,4.00
06/23/2005,21:17,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/23/2005,21:19,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/23/2005,21:21,1204.75,1204.75,1204.75,1204.75,0,48,48.00
06/23/2005,21:22,1205.00,1205.00,1204.75,1204.75,1,1,2.00
06/23/2005,21:23,1204.75,1204.75,1204.75,1204.75,0,23,23.00
06/23/2005,21:26,1204.75,1204.75,1204.75,1204.75,0,5,5.00
06/23/2005,21:27,1204.75,1204.75,1204.75,1204.75,0,17,17.00
06/23/2005,21:28,1204.75,1204.75,1204.50,1204.50,0,22,22.00
06/23/2005,21:29,1204.75,1204.75,1204.50,1204.50,105,2,107.00
06/23/2005,21:30,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/23/2005,21:31,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,21:37,1204.75,1204.75,1204.75,1204.75,10,0,10.00
06/23/2005,21:41,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/23/2005,21:48,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,21:50,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,21:53,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,21:55,1204.50,1204.50,1204.50,1204.50,0,30,30.00
06/23/2005,21:56,1204.50,1204.50,1204.50,1204.50,0,18,18.00
06/23/2005,21:57,1204.50,1204.50,1204.25,1204.25,0,26,26.00
06/23/2005,21:58,1204.50,1204.50,1204.50,1204.50,8,0,8.00
06/23/2005,21:59,1204.50,1204.50,1204.50,1204.50,18,0,18.00
06/23/2005,22:00,1204.50,1204.50,1204.50,1204.50,10,0,10.00
06/23/2005,22:01,1204.50,1204.50,1204.50,1204.50,13,0,13.00
06/23/2005,22:03,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,22:04,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/23/2005,22:06,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/23/2005,22:07,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,22:09,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,22:10,1204.75,1204.75,1204.75,1204.75,2,0,2.00
06/23/2005,22:15,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,22:16,1204.50,1204.50,1204.50,1204.50,0,11,11.00
06/23/2005,22:17,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,22:18,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,22:19,1204.50,1204.50,1204.50,1204.50,0,25,25.00
06/23/2005,22:20,1204.50,1204.50,1204.50,1204.50,0,9,9.00
06/23/2005,22:21,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/23/2005,22:22,1204.50,1204.75,1204.50,1204.75,2,3,5.00
06/23/2005,22:23,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,22:24,1204.50,1204.50,1204.50,1204.50,0,6,6.00
06/23/2005,22:25,1204.25,1204.50,1204.25,1204.50,1,1,2.00
06/23/2005,22:26,1204.50,1204.50,1204.50,1204.50,7,0,7.00
06/23/2005,22:29,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/23/2005,22:32,1204.50,1204.50,1204.25,1204.25,1,1,2.00
06/23/2005,22:33,1204.50,1204.75,1204.50,1204.75,4,0,4.00
06/23/2005,22:36,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/23/2005,22:44,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/23/2005,22:46,1204.75,1204.75,1204.75,1204.75,15,0,15.00
06/23/2005,22:47,1204.75,1205.00,1204.50,1205.00,73,1,74.00
06/23/2005,22:52,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/23/2005,22:53,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/23/2005,23:01,1204.75,1204.75,1204.75,1204.75,0,6,6.00
06/23/2005,23:03,1204.75,1204.75,1204.75,1204.75,0,90,90.00
06/23/2005,23:04,1204.75,1204.75,1204.75,1204.75,0,25,25.00
06/23/2005,23:05,1204.75,1205.00,1204.75,1205.00,1,1,2.00
06/23/2005,23:06,1205.00,1205.00,1205.00,1205.00,20,0,20.00
06/23/2005,23:10,1205.00,1205.00,1205.00,1205.00,3,0,3.00
06/23/2005,23:17,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/23/2005,23:18,1204.75,1204.75,1204.75,1204.75,0,4,4.00
06/23/2005,23:23,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/23/2005,23:24,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/23/2005,23:25,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/23/2005,23:26,1204.75,1204.75,1204.75,1204.75,0,7,7.00
06/23/2005,23:31,1205.00,1205.00,1205.00,1205.00,97,0,97.00
06/23/2005,23:32,1205.25,1205.25,1204.75,1205.00,10,17,27.00
06/23/2005,23:34,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/23/2005,23:35,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/23/2005,23:42,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/23/2005,23:43,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/23/2005,23:44,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/23/2005,23:45,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/23/2005,23:48,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/23/2005,23:51,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/23/2005,23:56,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/24/2005,00:01,1205.00,1205.00,1205.00,1205.00,0,8,8.00
06/24/2005,00:04,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/24/2005,00:08,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/24/2005,00:09,1205.00,1205.00,1205.00,1205.00,0,7,7.00
06/24/2005,00:10,1205.00,1205.25,1205.00,1205.25,14,2,16.00
06/24/2005,00:12,1205.25,1205.25,1205.25,1205.25,8,0,8.00
06/24/2005,00:14,1205.00,1205.25,1205.00,1205.25,1,1,2.00
06/24/2005,00:15,1205.25,1205.25,1205.00,1205.00,1,3,4.00
06/24/2005,00:16,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/24/2005,00:21,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/24/2005,00:23,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/24/2005,00:29,1205.00,1205.00,1205.00,1205.00,0,13,13.00
06/24/2005,00:32,1204.75,1204.75,1204.75,1204.75,0,37,37.00
06/24/2005,00:33,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/24/2005,00:36,1204.75,1204.75,1204.75,1204.75,0,19,19.00
06/24/2005,00:37,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/24/2005,00:45,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/24/2005,00:46,1205.00,1205.00,1204.75,1204.75,1,98,99.00
06/24/2005,00:47,1204.75,1204.75,1204.75,1204.75,0,15,15.00
06/24/2005,00:51,1204.75,1204.75,1204.50,1204.50,0,91,91.00
06/24/2005,00:52,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/24/2005,00:53,1204.50,1204.50,1204.25,1204.25,0,2,2.00
06/24/2005,00:55,1204.25,1204.25,1204.25,1204.25,0,116,116.00
06/24/2005,00:56,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/24/2005,00:57,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/24/2005,01:01,1204.25,1204.25,1204.25,1204.25,0,6,6.00
06/24/2005,01:02,1204.25,1204.50,1204.25,1204.50,62,6,68.00
06/24/2005,01:03,1204.50,1204.50,1204.50,1204.50,14,0,14.00
06/24/2005,01:06,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/24/2005,01:09,1204.75,1204.75,1204.50,1204.75,114,8,122.00
06/24/2005,01:12,1204.50,1204.50,1204.50,1204.50,0,19,19.00
06/24/2005,01:14,1204.50,1204.50,1204.50,1204.50,0,33,33.00
06/24/2005,01:15,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/24/2005,01:16,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/24/2005,01:18,1204.25,1204.25,1204.25,1204.25,0,111,111.00
06/24/2005,01:19,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/24/2005,01:20,1204.25,1204.25,1204.25,1204.25,0,18,18.00
06/24/2005,01:22,1204.25,1204.50,1204.25,1204.50,5,3,8.00
06/24/2005,01:23,1204.50,1204.50,1204.50,1204.50,6,0,6.00
06/24/2005,01:24,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/24/2005,01:25,1204.50,1204.75,1204.50,1204.75,131,0,131.00
06/24/2005,01:26,1204.75,1205.00,1204.75,1205.00,34,0,34.00
06/24/2005,01:27,1204.75,1204.75,1204.75,1204.75,0,76,76.00
06/24/2005,01:30,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/24/2005,01:31,1204.50,1204.50,1204.50,1204.50,0,10,10.00
06/24/2005,01:32,1204.50,1204.50,1204.50,1204.50,0,48,48.00
06/24/2005,01:33,1204.50,1204.50,1204.50,1204.50,0,25,25.00
06/24/2005,01:34,1204.50,1204.50,1204.50,1204.50,0,20,20.00
06/24/2005,01:35,1204.50,1204.50,1204.50,1204.50,0,4,4.00
06/24/2005,01:39,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/24/2005,01:41,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/24/2005,01:42,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/24/2005,01:43,1204.75,1204.75,1204.50,1204.50,1,1,2.00
06/24/2005,01:44,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/24/2005,01:45,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/24/2005,01:46,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/24/2005,01:48,1204.75,1204.75,1204.75,1204.75,36,0,36.00
06/24/2005,01:50,1204.50,1204.50,1204.50,1204.50,0,31,31.00
06/24/2005,01:51,1204.75,1204.75,1204.75,1204.75,55,0,55.00
06/24/2005,01:52,1204.75,1204.75,1204.75,1204.75,11,0,11.00
06/24/2005,01:53,1204.75,1204.75,1204.50,1204.50,8,37,45.00
06/24/2005,01:54,1204.50,1204.50,1204.50,1204.50,0,36,36.00
06/24/2005,01:55,1204.50,1204.75,1204.50,1204.75,1,2,3.00
06/24/2005,01:57,1204.50,1204.75,1204.50,1204.75,1,32,33.00
06/24/2005,01:59,1204.75,1204.75,1204.75,1204.75,44,0,44.00
06/24/2005,02:00,1204.75,1204.75,1204.75,1204.75,24,0,24.00
06/24/2005,02:01,1204.75,1204.75,1204.75,1204.75,130,0,130.00
06/24/2005,02:02,1205.00,1205.00,1204.75,1204.75,6,23,29.00
06/24/2005,02:03,1204.50,1204.75,1204.50,1204.75,49,15,64.00
06/24/2005,02:04,1204.50,1204.75,1204.50,1204.50,1,19,20.00
06/24/2005,02:05,1204.75,1204.75,1204.75,1204.75,110,0,110.00
06/24/2005,02:06,1204.50,1204.75,1204.50,1204.50,84,76,160.00
06/24/2005,02:07,1204.75,1205.25,1204.50,1205.25,223,5,228.00
06/24/2005,02:08,1205.00,1205.25,1204.75,1205.00,316,180,496.00
06/24/2005,02:09,1205.00,1205.25,1205.00,1205.00,101,105,206.00
06/24/2005,02:10,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/24/2005,02:11,1204.75,1205.00,1204.75,1205.00,9,4,13.00
06/24/2005,02:12,1205.00,1205.00,1205.00,1205.00,146,0,146.00
06/24/2005,02:13,1205.00,1205.25,1205.00,1205.25,67,0,67.00
06/24/2005,02:14,1205.00,1205.00,1205.00,1205.00,0,137,137.00
06/24/2005,02:15,1205.00,1205.25,1204.75,1205.00,78,21,99.00
06/24/2005,02:16,1205.00,1205.25,1205.00,1205.25,49,2,51.00
06/24/2005,02:17,1205.00,1205.25,1205.00,1205.25,112,5,117.00
06/24/2005,02:18,1205.25,1205.50,1205.00,1205.50,84,14,98.00
06/24/2005,02:19,1205.25,1205.50,1205.25,1205.25,71,26,97.00
06/24/2005,02:20,1205.50,1205.50,1205.25,1205.25,109,58,167.00
06/24/2005,02:21,1205.25,1205.50,1205.25,1205.25,1,46,47.00
06/24/2005,02:22,1205.25,1205.25,1205.25,1205.25,0,33,33.00
06/24/2005,02:23,1205.25,1205.50,1205.25,1205.50,8,8,16.00
06/24/2005,02:25,1205.50,1205.50,1205.50,1205.50,299,0,299.00
06/24/2005,02:26,1205.75,1205.75,1205.50,1205.50,4,39,43.00
06/24/2005,02:27,1205.25,1205.50,1205.25,1205.25,1,161,162.00
06/24/2005,02:28,1205.25,1205.25,1205.00,1205.00,0,8,8.00
06/24/2005,02:29,1205.00,1205.00,1204.75,1204.75,0,60,60.00
06/24/2005,02:30,1204.75,1204.75,1204.75,1204.75,0,31,31.00
06/24/2005,02:31,1205.00,1205.00,1204.75,1204.75,7,15,22.00
06/24/2005,02:32,1204.75,1204.75,1204.50,1204.50,2,384,386.00
06/24/2005,02:33,1204.50,1204.75,1204.25,1204.75,39,44,83.00
06/24/2005,02:34,1204.75,1205.25,1204.75,1205.25,491,22,513.00
06/24/2005,02:35,1205.50,1205.75,1205.50,1205.50,99,37,136.00
06/24/2005,02:36,1205.50,1205.75,1205.25,1205.50,142,19,161.00
06/24/2005,02:37,1205.75,1206.00,1205.75,1206.00,340,0,340.00
06/24/2005,02:38,1205.75,1206.00,1205.75,1206.00,24,94,118.00
06/24/2005,02:39,1205.75,1206.00,1205.75,1206.00,2,103,105.00
06/24/2005,02:40,1205.75,1206.00,1205.75,1206.00,4,34,38.00
06/24/2005,02:41,1205.75,1205.75,1205.50,1205.75,1,40,41.00
06/24/2005,02:42,1205.75,1205.75,1205.75,1205.75,48,0,48.00
06/24/2005,02:43,1205.75,1206.00,1205.75,1205.75,73,2,75.00
06/24/2005,02:44,1206.00,1206.00,1205.75,1205.75,94,26,120.00
06/24/2005,02:45,1205.75,1206.00,1205.50,1205.75,6,38,44.00
06/24/2005,02:46,1205.50,1205.50,1205.25,1205.25,0,20,20.00
06/24/2005,02:47,1205.50,1205.50,1205.25,1205.50,10,1,11.00
06/24/2005,02:48,1205.25,1205.25,1205.25,1205.25,0,40,40.00
06/24/2005,02:49,1205.50,1205.50,1205.50,1205.50,5,0,5.00
06/24/2005,02:50,1205.50,1205.50,1205.50,1205.50,76,0,76.00
06/24/2005,02:51,1205.25,1205.50,1205.25,1205.50,68,1,69.00
06/24/2005,02:52,1205.50,1205.50,1205.50,1205.50,18,0,18.00
06/24/2005,02:53,1205.50,1205.50,1205.25,1205.25,14,2,16.00
06/24/2005,02:54,1205.50,1205.50,1205.50,1205.50,57,0,57.00
06/24/2005,02:55,1205.50,1205.50,1205.50,1205.50,97,0,97.00
06/24/2005,02:56,1205.50,1205.50,1205.50,1205.50,2,0,2.00
06/24/2005,02:57,1205.50,1205.75,1205.50,1205.50,6,2,8.00
06/24/2005,02:58,1205.50,1205.50,1205.50,1205.50,0,2,2.00
06/24/2005,02:59,1205.50,1205.50,1205.50,1205.50,0,10,10.00
06/24/2005,03:00,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/24/2005,03:01,1205.25,1205.25,1205.00,1205.25,6,215,221.00
06/24/2005,03:02,1205.25,1205.25,1205.00,1205.00,17,13,30.00
06/24/2005,03:03,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/24/2005,03:04,1205.25,1205.25,1205.25,1205.25,17,0,17.00
06/24/2005,03:05,1205.25,1205.25,1205.25,1205.25,108,0,108.00
06/24/2005,03:06,1205.25,1205.25,1205.00,1205.00,29,1,30.00
06/24/2005,03:07,1205.00,1205.25,1205.00,1205.25,6,14,20.00
06/24/2005,03:08,1205.00,1205.00,1205.00,1205.00,0,6,6.00
06/24/2005,03:09,1205.25,1205.25,1205.25,1205.25,12,0,12.00
06/24/2005,03:10,1205.25,1205.25,1205.25,1205.25,87,0,87.00
06/24/2005,03:11,1205.25,1205.50,1205.25,1205.50,12,0,12.00
06/24/2005,03:13,1205.25,1205.50,1205.25,1205.25,16,5,21.00
06/24/2005,03:14,1205.50,1205.50,1205.25,1205.25,1,1,2.00
06/24/2005,03:15,1205.50,1205.50,1205.50,1205.50,56,0,56.00
06/24/2005,03:16,1205.50,1205.50,1205.50,1205.50,12,0,12.00
06/24/2005,03:17,1205.25,1205.25,1205.25,1205.25,0,66,66.00
06/24/2005,03:18,1205.50,1205.75,1205.50,1205.75,90,0,90.00
06/24/2005,03:19,1205.50,1205.50,1205.50,1205.50,0,2,2.00
06/24/2005,03:20,1205.75,1205.75,1205.75,1205.75,5,0,5.00
06/24/2005,03:21,1205.75,1205.75,1205.75,1205.75,66,0,66.00
06/24/2005,03:22,1205.75,1206.00,1205.75,1206.00,50,0,50.00
06/24/2005,03:23,1206.00,1206.00,1205.50,1205.50,1,201,202.00
06/24/2005,03:24,1205.50,1205.50,1205.50,1205.50,0,97,97.00
06/24/2005,03:25,1205.50,1205.75,1205.50,1205.75,90,153,243.00
06/24/2005,03:26,1205.75,1206.00,1205.75,1205.75,124,45,169.00
06/24/2005,03:27,1205.75,1205.75,1205.75,1205.75,0,85,85.00
06/24/2005,03:28,1205.75,1206.00,1205.75,1206.00,6,1,7.00
06/24/2005,03:29,1205.75,1206.00,1205.75,1206.00,98,2,100.00
06/24/2005,03:30,1206.00,1206.25,1206.00,1206.25,10,75,85.00
06/24/2005,03:31,1206.00,1206.25,1206.00,1206.00,1,38,39.00
06/24/2005,03:32,1206.00,1206.25,1205.75,1205.75,8,216,224.00
06/24/2005,03:33,1205.75,1205.75,1205.50,1205.75,2,12,14.00
06/24/2005,03:34,1205.50,1205.75,1205.50,1205.50,6,2,8.00
06/24/2005,03:35,1205.50,1205.75,1205.50,1205.75,1,9,10.00
06/24/2005,03:36,1205.75,1205.75,1205.75,1205.75,6,0,6.00
06/24/2005,03:37,1205.50,1205.50,1205.50,1205.50,0,10,10.00
06/24/2005,03:38,1205.50,1205.75,1205.50,1205.75,10,1,11.00
06/24/2005,03:39,1205.50,1205.50,1205.50,1205.50,0,4,4.00
06/24/2005,03:40,1205.75,1205.75,1205.50,1205.50,6,1,7.00
06/24/2005,03:41,1205.50,1205.75,1205.50,1205.50,4,98,102.00
06/24/2005,03:42,1205.50,1205.50,1205.25,1205.25,0,25,25.00
06/24/2005,03:44,1205.50,1205.50,1205.25,1205.25,7,4,11.00
06/24/2005,03:45,1205.50,1205.50,1205.50,1205.50,169,0,169.00
06/24/2005,03:46,1205.50,1205.50,1205.50,1205.50,47,0,47.00
06/24/2005,03:47,1205.25,1205.50,1205.25,1205.50,1,2,3.00
06/24/2005,03:48,1205.50,1205.50,1205.50,1205.50,11,0,11.00
06/24/2005,03:50,1205.50,1205.50,1205.25,1205.25,5,6,11.00
06/24/2005,03:51,1205.25,1205.25,1205.25,1205.25,0,218,218.00
06/24/2005,03:52,1205.00,1205.25,1205.00,1205.25,6,39,45.00
06/24/2005,03:53,1205.25,1205.25,1205.25,1205.25,50,0,50.00
06/24/2005,03:54,1205.25,1205.50,1205.25,1205.50,22,0,22.00
06/24/2005,03:55,1205.50,1205.50,1205.25,1205.50,40,1,41.00
06/24/2005,03:56,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/24/2005,03:57,1205.25,1205.50,1205.25,1205.50,6,1,7.00
06/24/2005,03:58,1205.25,1205.50,1205.25,1205.50,5,3,8.00
06/24/2005,03:59,1205.25,1205.25,1205.25,1205.25,0,3,3.00
06/24/2005,04:00,1205.25,1205.50,1205.00,1205.00,6,98,104.00
06/24/2005,04:01,1205.25,1205.25,1204.75,1205.00,14,140,154.00
06/24/2005,04:02,1204.75,1205.00,1204.50,1204.50,4,155,159.00
06/24/2005,04:03,1204.50,1204.75,1204.50,1204.50,4,95,99.00
06/24/2005,04:04,1204.50,1204.75,1204.50,1204.50,30,40,70.00
06/24/2005,04:05,1204.50,1205.00,1204.50,1204.50,32,10,42.00
06/24/2005,04:06,1204.75,1204.75,1204.75,1204.75,42,0,42.00
06/24/2005,04:07,1205.00,1205.00,1204.75,1204.75,4,2,6.00
06/24/2005,04:08,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/24/2005,04:09,1205.00,1205.00,1204.75,1204.75,13,3,16.00
06/24/2005,04:10,1204.75,1205.00,1204.75,1204.75,3,2,5.00
06/24/2005,04:11,1205.00,1205.00,1205.00,1205.00,17,0,17.00
06/24/2005,04:12,1205.00,1205.00,1205.00,1205.00,6,0,6.00
06/24/2005,04:13,1205.00,1205.00,1204.75,1204.75,1,17,18.00
06/24/2005,04:14,1204.75,1205.00,1204.75,1204.75,6,19,25.00
06/24/2005,04:15,1204.75,1204.75,1204.75,1204.75,0,14,14.00
06/24/2005,04:16,1205.00,1205.00,1204.75,1204.75,5,30,35.00
06/24/2005,04:17,1204.50,1204.75,1204.50,1204.75,4,33,37.00
06/24/2005,04:18,1204.50,1204.50,1204.50,1204.50,0,25,25.00
06/24/2005,04:19,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/24/2005,04:20,1204.75,1204.75,1204.50,1204.50,6,61,67.00
06/24/2005,04:21,1204.50,1204.50,1204.25,1204.50,50,24,74.00
06/24/2005,04:22,1204.50,1204.50,1204.50,1204.50,16,0,16.00
06/24/2005,04:23,1204.50,1204.50,1204.50,1204.50,113,0,113.00
06/24/2005,04:25,1204.75,1204.75,1204.75,1204.75,5,0,5.00
06/24/2005,04:26,1204.75,1204.75,1204.50,1204.50,6,4,10.00
06/24/2005,04:27,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/24/2005,04:28,1204.75,1204.75,1204.50,1204.50,5,2,7.00
06/24/2005,04:29,1204.50,1204.50,1204.50,1204.50,0,52,52.00
06/24/2005,04:30,1204.50,1204.50,1204.50,1204.50,0,18,18.00
06/24/2005,04:31,1204.25,1204.50,1204.25,1204.50,8,6,14.00
06/24/2005,04:32,1204.50,1204.50,1204.50,1204.50,10,0,10.00
06/24/2005,04:33,1204.50,1204.75,1204.50,1204.75,25,0,25.00
06/24/2005,04:35,1204.50,1204.50,1204.50,1204.50,0,12,12.00
06/24/2005,04:37,1204.50,1204.50,1204.25,1204.25,0,28,28.00
06/24/2005,04:41,1204.50,1204.50,1204.50,1204.50,5,0,5.00
06/24/2005,04:42,1204.50,1204.50,1204.50,1204.50,20,0,20.00
06/24/2005,04:43,1204.50,1204.50,1204.50,1204.50,18,0,18.00
06/24/2005,04:44,1204.25,1204.25,1204.25,1204.25,0,16,16.00
06/24/2005,04:45,1204.50,1204.50,1204.50,1204.50,20,0,20.00
06/24/2005,04:46,1204.50,1204.50,1204.50,1204.50,24,0,24.00
06/24/2005,04:47,1204.25,1204.25,1204.25,1204.25,0,22,22.00
06/24/2005,04:48,1204.25,1204.25,1204.25,1204.25,0,12,12.00
06/24/2005,04:49,1204.00,1204.25,1204.00,1204.00,3,53,56.00
06/24/2005,04:50,1204.25,1204.25,1204.25,1204.25,10,0,10.00
06/24/2005,04:51,1204.00,1204.00,1204.00,1204.00,0,65,65.00
06/24/2005,04:52,1204.00,1204.00,1204.00,1204.00,0,12,12.00
06/24/2005,04:53,1204.00,1204.00,1203.75,1204.00,67,36,103.00
06/24/2005,04:54,1204.00,1204.25,1204.00,1204.25,3,0,3.00
06/24/2005,04:55,1204.00,1204.00,1204.00,1204.00,0,9,9.00
06/24/2005,04:56,1204.25,1204.25,1204.00,1204.00,1,16,17.00
06/24/2005,04:57,1204.00,1204.25,1204.00,1204.25,6,5,11.00
06/24/2005,04:59,1204.25,1204.25,1204.25,1204.25,5,0,5.00
06/24/2005,05:00,1204.00,1204.00,1203.75,1204.00,37,30,67.00
06/24/2005,05:01,1204.00,1204.00,1203.75,1204.00,29,10,39.00
06/24/2005,05:02,1204.00,1204.25,1204.00,1204.00,21,10,31.00
06/24/2005,05:03,1204.00,1204.00,1204.00,1204.00,0,20,20.00
06/24/2005,05:04,1204.00,1204.00,1203.75,1204.00,6,7,13.00
06/24/2005,05:05,1204.00,1204.00,1203.75,1203.75,6,43,49.00
06/24/2005,05:06,1203.75,1203.75,1203.75,1203.75,0,23,23.00
06/24/2005,05:07,1203.75,1204.00,1203.75,1204.00,3,16,19.00
06/24/2005,05:08,1204.00,1204.00,1204.00,1204.00,6,0,6.00
06/24/2005,05:09,1204.00,1204.00,1204.00,1204.00,6,0,6.00
06/24/2005,05:10,1204.00,1204.25,1204.00,1204.25,237,0,237.00
06/24/2005,05:11,1204.00,1204.00,1204.00,1204.00,0,55,55.00
06/24/2005,05:12,1204.00,1204.00,1204.00,1204.00,0,4,4.00
06/24/2005,05:13,1204.00,1204.00,1204.00,1204.00,0,10,10.00
06/24/2005,05:14,1204.00,1204.00,1204.00,1204.00,0,6,6.00
06/24/2005,05:15,1203.75,1204.00,1203.75,1203.75,5,2,7.00
06/24/2005,05:16,1204.00,1204.00,1204.00,1204.00,6,0,6.00
06/24/2005,05:17,1204.00,1204.00,1204.00,1204.00,38,0,38.00
06/24/2005,05:18,1204.25,1204.25,1204.25,1204.25,7,0,7.00
06/24/2005,05:19,1204.00,1204.25,1204.00,1204.00,6,2,8.00
06/24/2005,05:20,1204.25,1204.25,1204.00,1204.00,6,6,12.00
06/24/2005,05:21,1204.00,1204.00,1203.75,1204.00,9,28,37.00
06/24/2005,05:23,1204.00,1204.25,1204.00,1204.25,172,0,172.00
06/24/2005,05:24,1204.50,1204.50,1204.50,1204.50,186,0,186.00
06/24/2005,05:25,1204.50,1204.50,1204.50,1204.50,33,0,33.00
06/24/2005,05:26,1204.25,1204.25,1204.25,1204.25,0,21,21.00
06/24/2005,05:28,1204.25,1204.25,1204.00,1204.00,0,28,28.00
06/24/2005,05:29,1204.25,1204.25,1204.25,1204.25,11,0,11.00
06/24/2005,05:30,1204.25,1204.25,1204.25,1204.25,16,0,16.00
06/24/2005,05:31,1204.25,1204.25,1204.25,1204.25,5,0,5.00
06/24/2005,05:33,1204.25,1204.25,1204.25,1204.25,6,0,6.00
06/24/2005,05:34,1204.25,1204.50,1204.25,1204.25,36,5,41.00
06/24/2005,05:35,1204.25,1204.50,1204.25,1204.25,80,33,113.00
06/24/2005,05:36,1204.25,1204.50,1204.25,1204.25,6,46,52.00
06/24/2005,05:37,1204.50,1204.75,1204.25,1204.50,60,19,79.00
06/24/2005,05:38,1204.50,1204.75,1204.50,1204.50,1,4,5.00
06/24/2005,05:39,1204.75,1204.75,1204.50,1204.75,59,1,60.00
06/24/2005,05:40,1204.75,1205.00,1204.75,1204.75,15,20,35.00
06/24/2005,05:41,1204.75,1205.00,1204.75,1204.75,5,4,9.00
06/24/2005,05:42,1204.75,1205.00,1204.75,1205.00,7,1,8.00
06/24/2005,05:43,1204.75,1205.00,1204.75,1205.00,20,4,24.00
06/24/2005,05:44,1205.00,1205.00,1204.75,1204.75,6,13,19.00
06/24/2005,05:45,1204.75,1204.75,1204.75,1204.75,0,6,6.00
06/24/2005,05:46,1204.75,1204.75,1204.75,1204.75,0,23,23.00
06/24/2005,05:47,1204.75,1204.75,1204.50,1204.50,0,36,36.00
06/24/2005,05:48,1204.50,1204.50,1204.50,1204.50,0,10,10.00
06/24/2005,05:49,1204.75,1204.75,1204.50,1204.50,4,1,5.00
06/24/2005,05:50,1204.75,1204.75,1204.75,1204.75,6,0,6.00
06/24/2005,05:51,1204.75,1205.00,1204.75,1205.00,47,0,47.00
06/24/2005,05:52,1204.75,1205.00,1204.75,1205.00,4,10,14.00
06/24/2005,05:53,1205.00,1205.00,1205.00,1205.00,5,0,5.00
06/24/2005,05:54,1205.00,1205.00,1204.75,1204.75,2,1,3.00
06/24/2005,05:55,1205.00,1205.00,1204.75,1204.75,6,33,39.00
06/24/2005,05:56,1204.75,1204.75,1204.50,1204.50,0,148,148.00
06/24/2005,05:57,1204.50,1204.50,1204.50,1204.50,0,17,17.00
06/24/2005,05:58,1204.50,1204.50,1204.50,1204.50,0,4,4.00
06/24/2005,05:59,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/24/2005,06:01,1204.50,1204.50,1204.50,1204.50,0,8,8.00
06/24/2005,06:02,1204.50,1204.50,1204.25,1204.25,0,85,85.00
06/24/2005,06:03,1204.25,1204.25,1204.00,1204.00,0,19,19.00
06/24/2005,06:04,1204.25,1204.25,1204.00,1204.25,9,2,11.00
06/24/2005,06:05,1204.25,1204.25,1204.25,1204.25,5,0,5.00
06/24/2005,06:06,1204.25,1204.25,1204.25,1204.25,58,0,58.00
06/24/2005,06:07,1204.50,1204.50,1204.25,1204.25,6,1,7.00
06/24/2005,06:08,1204.50,1204.50,1204.50,1204.50,4,0,4.00
06/24/2005,06:09,1204.50,1204.50,1204.50,1204.50,8,0,8.00
06/24/2005,06:10,1204.50,1204.50,1204.25,1204.25,5,1,6.00
06/24/2005,06:11,1204.50,1204.50,1204.50,1204.50,6,0,6.00
06/24/2005,06:12,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/24/2005,06:13,1204.50,1204.50,1204.50,1204.50,6,0,6.00
06/24/2005,06:14,1204.50,1204.50,1204.50,1204.50,6,0,6.00
06/24/2005,06:15,1204.50,1204.50,1204.50,1204.50,5,0,5.00
06/24/2005,06:16,1204.50,1204.50,1204.50,1204.50,12,0,12.00
06/24/2005,06:17,1204.50,1204.50,1204.50,1204.50,6,0,6.00
06/24/2005,06:18,1204.50,1204.50,1204.50,1204.50,16,0,16.00
06/24/2005,06:19,1204.50,1204.50,1204.50,1204.50,6,0,6.00
06/24/2005,06:21,1204.50,1204.50,1204.50,1204.50,4,0,4.00
06/24/2005,06:22,1204.50,1204.50,1204.50,1204.50,34,0,34.00
06/24/2005,06:23,1204.50,1204.50,1204.50,1204.50,25,0,25.00
06/24/2005,06:24,1204.50,1204.50,1204.50,1204.50,12,0,12.00
06/24/2005,06:25,1204.50,1204.50,1204.50,1204.50,59,0,59.00
06/24/2005,06:26,1204.50,1204.50,1204.25,1204.25,8,3,11.00
06/24/2005,06:27,1204.50,1204.50,1204.25,1204.50,105,10,115.00
06/24/2005,06:28,1204.50,1204.50,1204.50,1204.50,4,0,4.00
06/24/2005,06:29,1204.50,1204.50,1204.50,1204.50,14,0,14.00
06/24/2005,06:30,1204.50,1204.75,1204.50,1204.50,183,1,184.00
06/24/2005,06:31,1204.75,1204.75,1204.50,1204.75,59,3,62.00
06/24/2005,06:32,1204.50,1204.75,1204.50,1204.75,2,1,3.00
06/24/2005,06:33,1204.75,1204.75,1204.75,1204.75,114,0,114.00
06/24/2005,06:34,1204.75,1204.75,1204.75,1204.75,7,0,7.00
06/24/2005,06:35,1204.75,1204.75,1204.75,1204.75,8,0,8.00
06/24/2005,06:38,1204.75,1204.75,1204.75,1204.75,35,0,35.00
06/24/2005,06:39,1205.00,1205.00,1205.00,1205.00,10,0,10.00
06/24/2005,06:40,1205.00,1205.00,1204.75,1204.75,11,4,15.00
06/24/2005,06:41,1204.75,1205.00,1204.75,1205.00,5,1,6.00
06/24/2005,06:42,1205.00,1205.00,1205.00,1205.00,201,0,201.00
06/24/2005,06:43,1205.00,1205.25,1205.00,1205.25,68,1,69.00
06/24/2005,06:44,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/24/2005,06:45,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/24/2005,06:46,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/24/2005,06:47,1205.00,1205.00,1205.00,1205.00,0,4,4.00
06/24/2005,06:48,1205.00,1205.00,1205.00,1205.00,0,11,11.00
06/24/2005,06:49,1205.00,1205.00,1205.00,1205.00,0,11,11.00
06/24/2005,06:50,1205.00,1205.25,1205.00,1205.25,1,3,4.00
06/24/2005,06:51,1205.25,1205.25,1205.00,1205.00,22,139,161.00
06/24/2005,06:52,1205.00,1205.00,1205.00,1205.00,0,4,4.00
06/24/2005,06:55,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/24/2005,06:56,1205.00,1205.25,1205.00,1205.00,1,59,60.00
06/24/2005,06:57,1205.00,1205.00,1205.00,1205.00,0,9,9.00
06/24/2005,06:58,1205.00,1205.00,1205.00,1205.00,0,2,2.00
06/24/2005,06:59,1205.25,1205.25,1205.00,1205.00,2,2,4.00
06/24/2005,07:00,1205.25,1205.25,1205.25,1205.25,4,0,4.00
06/24/2005,07:01,1205.00,1205.00,1205.00,1205.00,0,1,1.00
06/24/2005,07:02,1205.00,1205.00,1205.00,1205.00,0,104,104.00
06/24/2005,07:03,1205.25,1205.25,1205.00,1205.00,5,20,25.00
06/24/2005,07:04,1205.25,1205.25,1205.25,1205.25,4,0,4.00
06/24/2005,07:05,1205.00,1205.00,1205.00,1205.00,0,8,8.00
06/24/2005,07:06,1205.25,1205.25,1205.00,1205.25,258,3,261.00
06/24/2005,07:07,1205.50,1205.75,1205.25,1205.75,529,4,533.00
06/24/2005,07:08,1206.00,1206.00,1205.75,1205.75,116,222,338.00
06/24/2005,07:09,1205.50,1205.75,1205.50,1205.75,26,23,49.00
06/24/2005,07:10,1205.75,1205.75,1205.50,1205.50,36,100,136.00
06/24/2005,07:11,1205.50,1205.50,1205.50,1205.50,0,15,15.00
06/24/2005,07:12,1205.75,1205.75,1205.75,1205.75,5,0,5.00
06/24/2005,07:13,1205.75,1205.75,1205.25,1205.50,54,188,242.00
06/24/2005,07:14,1205.50,1205.75,1205.50,1205.75,226,0,226.00
06/24/2005,07:15,1205.75,1205.75,1205.75,1205.75,18,0,18.00
06/24/2005,07:16,1205.75,1205.75,1205.75,1205.75,60,0,60.00
06/24/2005,07:17,1205.75,1206.00,1205.75,1205.75,58,10,68.00
06/24/2005,07:18,1205.75,1206.00,1205.50,1205.75,8,130,138.00
06/24/2005,07:19,1205.75,1205.75,1205.75,1205.75,0,63,63.00
06/24/2005,07:20,1205.50,1205.50,1205.50,1205.50,0,11,11.00
06/24/2005,07:21,1205.75,1205.75,1205.50,1205.50,66,24,90.00
06/24/2005,07:22,1205.75,1205.75,1205.50,1205.50,9,1,10.00
06/24/2005,07:23,1205.75,1205.75,1205.75,1205.75,1,0,1.00
06/24/2005,07:24,1205.75,1205.75,1205.75,1205.75,5,0,5.00
06/24/2005,07:25,1205.75,1205.75,1205.50,1205.50,29,2,31.00
06/24/2005,07:26,1205.50,1205.50,1205.50,1205.50,0,101,101.00
06/24/2005,07:27,1205.50,1205.75,1205.50,1205.50,1,23,24.00
06/24/2005,07:28,1205.50,1205.75,1205.25,1205.50,75,110,185.00
06/24/2005,07:29,1205.75,1205.75,1205.50,1205.50,73,9,82.00
06/24/2005,07:30,1205.50,1205.50,1205.50,1205.50,0,146,146.00
06/24/2005,07:31,1205.50,1206.25,1205.25,1205.50,1358,1043,2401.00
06/24/2005,07:32,1205.50,1205.75,1205.00,1205.00,105,596,701.00
06/24/2005,07:33,1205.00,1205.00,1204.50,1204.75,253,629,882.00
06/24/2005,07:34,1205.00,1205.00,1205.00,1205.00,180,0,180.00
06/24/2005,07:35,1205.00,1205.25,1205.00,1205.00,24,14,38.00
06/24/2005,07:36,1205.00,1205.25,1205.00,1205.25,143,160,303.00
06/24/2005,07:37,1205.00,1205.50,1205.00,1205.00,36,95,131.00
06/24/2005,07:38,1205.00,1205.25,1205.00,1205.25,34,10,44.00
06/24/2005,07:39,1205.00,1205.25,1205.00,1205.00,6,257,263.00
06/24/2005,07:40,1205.00,1205.00,1205.00,1205.00,0,7,7.00
06/24/2005,07:41,1205.00,1205.00,1205.00,1205.00,0,13,13.00
06/24/2005,07:42,1205.00,1205.00,1204.75,1205.00,20,16,36.00
06/24/2005,07:43,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/24/2005,07:44,1205.00,1205.00,1204.75,1205.00,127,10,137.00
06/24/2005,07:45,1204.75,1205.00,1204.75,1205.00,195,1,196.00
06/24/2005,07:46,1205.25,1205.25,1205.00,1205.00,1,12,13.00
06/24/2005,07:47,1205.00,1205.00,1204.75,1204.75,4,157,161.00
06/24/2005,07:48,1205.00,1205.25,1204.75,1204.75,87,46,133.00
06/24/2005,07:49,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/24/2005,07:50,1205.00,1205.00,1205.00,1205.00,83,0,83.00
06/24/2005,07:51,1205.00,1205.00,1205.00,1205.00,26,0,26.00
06/24/2005,07:52,1205.25,1205.25,1205.00,1205.25,6,3,9.00
06/24/2005,07:53,1205.00,1205.25,1205.00,1205.25,1,10,11.00
06/24/2005,07:54,1205.00,1205.25,1205.00,1205.25,120,10,130.00
06/24/2005,07:55,1205.00,1205.00,1205.00,1205.00,0,87,87.00
06/24/2005,07:56,1204.75,1204.75,1204.50,1204.75,8,169,177.00
06/24/2005,07:57,1204.50,1204.50,1204.50,1204.50,0,52,52.00
06/24/2005,07:58,1204.75,1204.75,1204.50,1204.50,11,2,13.00
06/24/2005,07:59,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/24/2005,08:00,1204.75,1204.75,1204.25,1204.25,39,131,170.00
06/24/2005,08:01,1204.25,1204.50,1204.25,1204.50,213,36,249.00
06/24/2005,08:02,1204.25,1204.50,1204.25,1204.50,111,7,118.00
06/24/2005,08:03,1204.50,1204.50,1204.25,1204.25,134,378,512.00
06/24/2005,08:04,1204.00,1204.25,1203.75,1204.25,22,507,529.00
06/24/2005,08:05,1204.25,1204.25,1204.00,1204.25,278,53,331.00
06/24/2005,08:06,1204.50,1204.50,1204.25,1204.25,7,15,22.00
06/24/2005,08:07,1204.25,1204.50,1203.75,1204.00,43,528,571.00
06/24/2005,08:08,1203.75,1204.25,1203.75,1204.00,408,291,699.00
06/24/2005,08:09,1203.75,1204.25,1203.50,1203.75,789,471,1260.00
06/24/2005,08:10,1204.00,1204.00,1203.50,1204.00,121,323,444.00
06/24/2005,08:11,1203.75,1204.00,1203.75,1204.00,111,15,126.00
06/24/2005,08:12,1203.75,1204.00,1203.75,1204.00,170,7,177.00
06/24/2005,08:13,1204.00,1204.00,1203.75,1204.00,169,52,221.00
06/24/2005,08:14,1204.00,1204.00,1203.75,1204.00,242,106,348.00
06/24/2005,08:15,1204.00,1204.00,1203.75,1204.00,183,37,220.00
06/24/2005,08:16,1204.00,1204.25,1204.00,1204.00,168,184,352.00
06/24/2005,08:17,1204.00,1204.00,1204.00,1204.00,0,98,98.00
06/24/2005,08:18,1204.00,1204.00,1203.75,1204.00,10,40,50.00
06/24/2005,08:19,1203.75,1204.00,1203.75,1203.75,8,33,41.00
06/24/2005,08:20,1203.75,1204.00,1203.75,1204.00,16,1,17.00
06/24/2005,08:21,1204.00,1204.00,1204.00,1204.00,106,0,106.00
06/24/2005,08:22,1204.00,1204.00,1204.00,1204.00,152,0,152.00
06/24/2005,08:23,1204.00,1204.00,1203.75,1203.75,1,2,3.00
06/24/2005,08:24,1204.00,1204.25,1204.00,1204.25,166,0,166.00
06/24/2005,08:25,1204.00,1204.25,1204.00,1204.25,57,60,117.00
06/24/2005,08:26,1204.25,1204.25,1204.00,1204.25,214,80,294.00
06/24/2005,08:27,1204.25,1204.25,1204.00,1204.00,65,173,238.00
06/24/2005,08:28,1204.25,1204.25,1204.00,1204.00,11,145,156.00
06/24/2005,08:29,1204.25,1204.25,1204.00,1204.00,19,463,482.00
06/24/2005,08:30,1204.00,1204.25,1204.00,1204.00,100,1101,1201.00
06/24/2005,08:31,1204.00,1204.25,1203.75,1204.00,1736,3602,5338.00
06/24/2005,08:32,1204.00,1204.25,1203.75,1204.25,1620,981,2601.00
06/24/2005,08:33,1204.00,1204.25,1203.75,1203.75,216,2467,2683.00
06/24/2005,08:34,1204.00,1204.00,1203.50,1203.75,922,1709,2631.00
06/24/2005,08:35,1203.75,1203.75,1203.25,1203.50,767,1742,2509.00
06/24/2005,08:36,1203.50,1204.50,1203.25,1204.50,2564,2062,4626.00
06/24/2005,08:37,1204.50,1204.50,1203.75,1204.00,970,1156,2126.00
06/24/2005,08:38,1203.75,1204.50,1203.50,1204.00,2122,1348,3470.00
06/24/2005,08:39,1204.00,1204.25,1203.75,1204.00,1444,902,2346.00
06/24/2005,08:40,1204.00,1204.25,1203.75,1204.00,1038,1763,2801.00
06/24/2005,08:41,1203.75,1203.75,1203.00,1203.25,1171,3510,4681.00
06/24/2005,08:42,1203.25,1203.50,1202.50,1203.00,1370,3808,5178.00
06/24/2005,08:43,1202.75,1203.50,1202.50,1203.00,1378,1568,2946.00
06/24/2005,08:44,1203.00,1203.25,1202.50,1202.75,2206,3148,5354.00
06/24/2005,08:45,1202.75,1203.25,1202.75,1203.00,937,1586,2523.00
06/24/2005,08:46,1203.00,1203.00,1202.50,1202.75,746,967,1713.00
06/24/2005,08:47,1202.75,1203.00,1202.25,1202.50,1177,2145,3322.00
06/24/2005,08:48,1202.25,1203.00,1202.25,1202.75,1780,1382,3162.00
06/24/2005,08:49,1202.75,1203.25,1202.50,1203.00,1281,1212,2493.00
06/24/2005,08:50,1203.00,1203.50,1203.00,1203.50,689,720,1409.00
06/24/2005,08:51,1203.25,1203.50,1203.00,1203.25,688,1379,2067.00
06/24/2005,08:52,1203.25,1203.50,1203.00,1203.00,980,1000,1980.00
06/24/2005,08:53,1203.00,1203.00,1202.75,1203.00,496,1350,1846.00
06/24/2005,08:54,1202.75,1203.25,1202.75,1203.25,1596,511,2107.00
06/24/2005,08:55,1203.00,1203.75,1203.00,1203.50,818,1028,1846.00
06/24/2005,08:56,1203.25,1203.75,1203.25,1203.75,1424,140,1564.00
06/24/2005,08:57,1203.50,1204.50,1203.50,1204.25,3491,1059,4550.00
06/24/2005,08:58,1204.25,1204.25,1203.50,1203.50,895,1549,2444.00
06/24/2005,08:59,1203.75,1204.00,1203.50,1203.75,725,1264,1989.00
06/24/2005,09:00,1203.50,1204.25,1203.25,1203.75,1719,986,2705.00
06/24/2005,09:01,1204.00,1204.25,1203.75,1203.75,882,657,1539.00
06/24/2005,09:02,1204.00,1204.75,1203.75,1204.50,3374,417,3791.00
06/24/2005,09:03,1204.75,1204.75,1204.25,1204.50,2045,845,2890.00
06/24/2005,09:04,1204.50,1204.75,1204.00,1204.25,1153,1326,2479.00
06/24/2005,09:05,1204.00,1204.75,1204.00,1204.50,847,386,1233.00
06/24/2005,09:06,1204.50,1204.75,1204.00,1204.00,2713,1550,4263.00
06/24/2005,09:07,1204.00,1204.00,1202.75,1202.75,614,2763,3377.00
06/24/2005,09:08,1202.75,1203.25,1202.50,1203.00,1086,500,1586.00
06/24/2005,09:09,1203.00,1204.00,1203.00,1203.75,2511,1775,4286.00
06/24/2005,09:10,1203.75,1204.00,1203.25,1203.75,709,1379,2088.00
06/24/2005,09:11,1203.75,1204.00,1203.50,1203.75,1644,2006,3650.00
06/24/2005,09:12,1203.75,1204.00,1203.50,1203.75,830,759,1589.00
06/24/2005,09:13,1203.75,1204.00,1203.50,1203.50,128,938,1066.00
06/24/2005,09:14,1203.75,1203.75,1203.00,1203.75,717,939,1656.00
06/24/2005,09:15,1203.50,1204.50,1203.50,1203.75,3232,1520,4752.00
06/24/2005,09:16,1203.75,1204.00,1203.25,1203.25,378,852,1230.00
06/24/2005,09:17,1203.50,1203.50,1202.75,1203.00,608,1620,2228.00
06/24/2005,09:18,1203.00,1203.00,1202.25,1202.25,322,2766,3088.00
06/24/2005,09:19,1202.25,1202.50,1201.75,1201.75,1973,2430,4403.00
06/24/2005,09:20,1202.00,1202.25,1201.75,1202.25,1947,669,2616.00
06/24/2005,09:21,1202.25,1202.25,1201.75,1201.75,1084,1366,2450.00
06/24/2005,09:22,1202.00,1202.25,1201.75,1202.00,983,2433,3416.00
06/24/2005,09:23,1202.00,1202.00,1201.25,1201.50,1512,3536,5048.00
06/24/2005,09:24,1201.75,1202.00,1201.50,1201.50,1095,692,1787.00
06/24/2005,09:25,1201.50,1202.25,1201.25,1202.25,1752,854,2606.00
06/24/2005,09:26,1202.25,1202.25,1201.75,1201.75,237,437,674.00
06/24/2005,09:27,1201.75,1202.00,1201.50,1201.75,443,1156,1599.00
06/24/2005,09:28,1201.50,1202.00,1201.50,1201.75,603,515,1118.00
06/24/2005,09:29,1201.50,1201.75,1201.25,1201.25,563,2014,2577.00
06/24/2005,09:30,1201.50,1201.75,1201.00,1201.25,1719,1725,3444.00
06/24/2005,09:31,1201.25,1201.75,1201.00,1201.75,1387,1627,3014.00
06/24/2005,09:32,1201.75,1202.25,1201.50,1202.25,2748,589,3337.00
06/24/2005,09:33,1202.25,1202.25,1201.75,1201.75,1306,1482,2788.00
06/24/2005,09:34,1201.75,1202.25,1201.50,1202.25,1362,124,1486.00
06/24/2005,09:35,1202.25,1202.50,1201.75,1202.00,1008,492,1500.00
06/24/2005,09:36,1202.00,1202.25,1201.75,1202.00,160,136,296.00
06/24/2005,09:37,1202.00,1202.25,1201.75,1202.00,198,913,1111.00
06/24/2005,09:38,1202.00,1202.25,1201.75,1201.75,125,322,447.00
06/24/2005,09:39,1201.75,1202.00,1201.75,1202.00,87,173,260.00
06/24/2005,09:40,1202.00,1202.25,1201.75,1202.00,464,175,639.00
06/24/2005,09:41,1202.00,1203.00,1201.75,1203.00,2578,285,2863.00
06/24/2005,09:42,1203.00,1203.25,1202.75,1203.00,1908,792,2700.00
06/24/2005,09:43,1203.00,1203.75,1203.00,1203.50,2848,1227,4075.00
06/24/2005,09:44,1203.50,1203.75,1203.25,1203.25,1967,734,2701.00
06/24/2005,09:45,1203.25,1203.75,1203.00,1203.25,450,779,1229.00
06/24/2005,09:46,1203.25,1203.25,1203.00,1203.00,100,376,476.00
06/24/2005,09:47,1203.00,1203.25,1202.75,1203.00,841,569,1410.00
06/24/2005,09:48,1203.00,1203.25,1202.75,1203.25,659,452,1111.00
06/24/2005,09:49,1203.25,1203.25,1202.75,1203.00,489,734,1223.00
06/24/2005,09:50,1203.00,1203.75,1202.75,1203.75,1753,1395,3148.00
06/24/2005,09:51,1203.50,1203.75,1203.25,1203.75,329,485,814.00
06/24/2005,09:52,1203.75,1204.00,1203.50,1203.50,2224,742,2966.00
06/24/2005,09:53,1203.75,1203.75,1203.25,1203.25,188,1080,1268.00
06/24/2005,09:54,1203.25,1203.75,1203.00,1203.25,190,577,767.00
06/24/2005,09:55,1203.25,1203.25,1202.50,1202.50,452,1052,1504.00
06/24/2005,09:56,1202.50,1202.75,1201.50,1202.00,1576,3641,5217.00
06/24/2005,09:57,1202.00,1202.50,1201.75,1202.25,2033,1764,3797.00
06/24/2005,09:58,1202.50,1203.00,1202.25,1202.75,880,512,1392.00
06/24/2005,09:59,1203.00,1203.00,1202.50,1202.75,414,221,635.00
06/24/2005,10:00,1203.00,1203.25,1202.75,1203.00,946,513,1459.00
06/24/2005,10:01,1203.00,1203.25,1202.75,1203.00,501,100,601.00
06/24/2005,10:02,1203.00,1203.00,1202.50,1203.00,915,211,1126.00
06/24/2005,10:03,1203.00,1203.75,1203.00,1203.75,1739,800,2539.00
06/24/2005,10:04,1203.50,1204.25,1203.50,1204.25,4950,1127,6077.00
06/24/2005,10:05,1204.00,1204.25,1203.50,1203.50,1723,2425,4148.00
06/24/2005,10:06,1203.75,1204.00,1203.50,1203.50,655,1099,1754.00
06/24/2005,10:07,1203.50,1204.50,1203.50,1204.25,2520,485,3005.00
06/24/2005,10:08,1204.25,1204.50,1204.00,1204.25,833,619,1452.00
06/24/2005,10:09,1204.00,1204.25,1203.75,1203.75,333,1464,1797.00
06/24/2005,10:10,1203.75,1204.00,1203.50,1203.75,1303,891,2194.00
06/24/2005,10:11,1203.75,1203.75,1203.25,1203.50,854,393,1247.00
06/24/2005,10:12,1203.50,1203.75,1203.25,1203.50,283,728,1011.00
06/24/2005,10:13,1203.75,1203.75,1203.25,1203.50,581,872,1453.00
06/24/2005,10:14,1203.50,1204.00,1203.50,1203.75,522,443,965.00
06/24/2005,10:15,1204.00,1204.75,1204.00,1204.50,2232,350,2582.00
06/24/2005,10:16,1204.75,1205.00,1204.25,1204.50,1605,2476,4081.00
06/24/2005,10:17,1204.50,1204.75,1204.25,1204.50,796,74,870.00
06/24/2005,10:18,1204.50,1204.75,1203.75,1204.25,341,1883,2224.00
06/24/2005,10:19,1204.00,1204.25,1203.75,1204.00,730,1145,1875.00
06/24/2005,10:20,1204.00,1204.25,1204.00,1204.00,425,206,631.00
06/24/2005,10:21,1204.25,1204.50,1204.00,1204.00,314,138,452.00
06/24/2005,10:22,1204.00,1204.25,1203.50,1203.50,152,1704,1856.00
06/24/2005,10:23,1203.50,1204.00,1203.25,1204.00,512,380,892.00
06/24/2005,10:24,1203.75,1203.75,1203.25,1203.50,353,474,827.00
06/24/2005,10:25,1203.50,1203.75,1203.25,1203.50,583,84,667.00
06/24/2005,10:26,1203.75,1203.75,1203.25,1203.75,409,220,629.00
06/24/2005,10:27,1203.75,1204.00,1203.50,1203.75,236,277,513.00
06/24/2005,10:28,1203.75,1203.75,1203.25,1203.50,184,578,762.00
06/24/2005,10:29,1203.50,1203.75,1203.25,1203.50,54,526,580.00
06/24/2005,10:30,1203.25,1203.75,1203.25,1203.50,209,78,287.00
06/24/2005,10:31,1203.50,1203.75,1203.25,1203.50,342,150,492.00
06/24/2005,10:32,1203.25,1203.50,1202.50,1202.50,593,2608,3201.00
06/24/2005,10:33,1202.50,1203.00,1202.50,1202.50,1470,617,2087.00
06/24/2005,10:34,1202.50,1203.00,1202.50,1203.00,505,39,544.00
06/24/2005,10:35,1203.00,1203.25,1202.75,1202.75,294,157,451.00
06/24/2005,10:36,1203.00,1203.50,1202.75,1203.25,333,172,505.00
06/24/2005,10:37,1203.25,1203.50,1203.00,1203.50,290,93,383.00
06/24/2005,10:38,1203.25,1203.25,1202.50,1202.75,218,1019,1237.00
06/24/2005,10:39,1202.75,1202.75,1201.50,1201.75,1995,4672,6667.00
06/24/2005,10:40,1201.75,1201.75,1201.00,1201.75,1475,2548,4023.00
06/24/2005,10:41,1201.75,1201.75,1201.25,1201.50,802,765,1567.00
06/24/2005,10:42,1201.75,1201.75,1201.50,1201.75,634,174,808.00
06/24/2005,10:43,1201.75,1202.25,1201.75,1202.25,458,62,520.00
06/24/2005,10:44,1202.25,1202.50,1201.75,1201.75,753,904,1657.00
06/24/2005,10:45,1201.75,1202.25,1201.50,1202.25,364,420,784.00
06/24/2005,10:46,1202.00,1202.25,1201.75,1202.00,428,541,969.00
06/24/2005,10:47,1202.25,1202.25,1201.75,1202.00,288,325,613.00
06/24/2005,10:48,1202.00,1202.50,1201.75,1202.00,786,377,1163.00
06/24/2005,10:49,1202.00,1202.25,1202.00,1202.25,311,14,325.00
06/24/2005,10:50,1202.25,1202.25,1201.50,1201.50,450,859,1309.00
06/24/2005,10:51,1201.75,1201.75,1201.00,1201.00,1418,2700,4118.00
06/24/2005,10:52,1201.00,1201.50,1201.00,1201.50,857,596,1453.00
06/24/2005,10:53,1201.50,1201.75,1201.25,1201.75,396,76,472.00
06/24/2005,10:54,1201.75,1201.75,1201.25,1201.50,46,454,500.00
06/24/2005,10:55,1201.50,1201.50,1200.75,1200.75,419,1927,2346.00
06/24/2005,10:56,1200.75,1201.00,1200.50,1201.00,813,3042,3855.00
06/24/2005,10:57,1201.00,1202.00,1201.00,1202.00,2930,125,3055.00
06/24/2005,10:58,1202.00,1202.00,1201.50,1202.00,397,415,812.00
06/24/2005,10:59,1201.75,1202.00,1201.25,1201.50,144,953,1097.00
06/24/2005,11:00,1201.75,1201.75,1201.50,1201.50,18,48,66.00
06/24/2005,11:01,1201.50,1202.00,1201.50,1201.50,333,824,1157.00
06/24/2005,11:02,1201.75,1202.25,1201.75,1202.25,675,584,1259.00
06/24/2005,11:03,1202.25,1202.50,1201.75,1201.75,770,1340,2110.00
06/24/2005,11:04,1202.00,1202.00,1201.50,1201.50,18,796,814.00
06/24/2005,11:05,1201.50,1201.75,1201.50,1201.50,18,115,133.00
06/24/2005,11:06,1201.75,1201.75,1201.25,1201.50,45,262,307.00
06/24/2005,11:07,1201.50,1201.50,1201.25,1201.25,41,221,262.00
06/24/2005,11:08,1201.50,1201.50,1201.00,1201.25,55,202,257.00
06/24/2005,11:09,1201.25,1201.25,1201.00,1201.00,115,191,306.00
06/24/2005,11:10,1201.25,1201.25,1201.00,1201.00,156,47,203.00
06/24/2005,11:11,1201.00,1201.50,1200.75,1201.50,960,663,1623.00
06/24/2005,11:12,1201.50,1201.75,1201.25,1201.25,1256,634,1890.00
06/24/2005,11:13,1201.00,1201.50,1201.00,1201.25,724,436,1160.00
06/24/2005,11:14,1201.50,1201.75,1201.25,1201.75,404,55,459.00
06/24/2005,11:15,1201.75,1202.25,1201.50,1202.25,1172,27,1199.00
06/24/2005,11:16,1202.00,1202.25,1201.75,1201.75,256,597,853.00
06/24/2005,11:17,1202.00,1202.25,1202.00,1202.00,96,184,280.00
06/24/2005,11:18,1202.25,1202.25,1201.75,1202.00,30,417,447.00
06/24/2005,11:19,1201.75,1203.25,1201.75,1203.00,4170,476,4646.00
06/24/2005,11:20,1203.00,1203.25,1202.75,1203.00,1277,464,1741.00
06/24/2005,11:21,1203.00,1203.50,1203.00,1203.25,1004,566,1570.00
06/24/2005,11:22,1203.25,1203.25,1203.00,1203.00,296,512,808.00
06/24/2005,11:23,1203.00,1203.25,1202.75,1203.00,165,478,643.00
06/24/2005,11:24,1202.75,1203.25,1202.75,1202.75,506,193,699.00
06/24/2005,11:25,1203.00,1203.00,1202.75,1202.75,26,68,94.00
06/24/2005,11:26,1202.75,1203.00,1202.50,1202.50,135,1162,1297.00
06/24/2005,11:27,1202.50,1202.75,1202.25,1202.25,465,222,687.00
06/24/2005,11:28,1202.25,1202.50,1202.00,1202.50,337,396,733.00
06/24/2005,11:29,1202.50,1202.50,1202.25,1202.25,97,267,364.00
06/24/2005,11:30,1202.25,1202.25,1202.00,1202.25,201,33,234.00
06/24/2005,11:31,1202.25,1202.50,1202.25,1202.50,601,65,666.00
06/24/2005,11:32,1202.50,1202.75,1202.50,1202.75,216,39,255.00
06/24/2005,11:33,1202.75,1203.00,1202.50,1202.75,184,89,273.00
06/24/2005,11:34,1202.75,1202.75,1202.50,1202.50,383,9,392.00
06/24/2005,11:35,1202.50,1203.00,1202.50,1203.00,545,6,551.00
06/24/2005,11:36,1202.75,1203.00,1202.75,1202.75,142,58,200.00
06/24/2005,11:37,1202.75,1203.00,1202.50,1202.75,232,180,412.00
06/24/2005,11:38,1202.75,1202.75,1202.50,1202.75,92,57,149.00
06/24/2005,11:39,1202.75,1202.75,1202.50,1202.75,396,36,432.00
06/24/2005,11:40,1202.75,1202.75,1202.25,1202.25,521,415,936.00
06/24/2005,11:41,1202.50,1202.75,1202.25,1202.50,342,7,349.00
06/24/2005,11:42,1202.50,1202.75,1202.25,1202.25,346,444,790.00
06/24/2005,11:43,1202.25,1202.50,1202.00,1202.25,28,493,521.00
06/24/2005,11:44,1202.00,1202.75,1202.00,1202.50,317,86,403.00
06/24/2005,11:45,1202.50,1202.75,1202.25,1202.50,319,69,388.00
06/24/2005,11:46,1202.50,1202.50,1202.25,1202.50,25,48,73.00
06/24/2005,11:47,1202.25,1202.75,1202.25,1202.75,185,3,188.00
06/24/2005,11:48,1202.50,1202.50,1202.25,1202.50,5,103,108.00
06/24/2005,11:49,1202.50,1202.50,1202.25,1202.25,21,10,31.00
06/24/2005,11:50,1202.50,1202.50,1202.25,1202.25,22,121,143.00
06/24/2005,11:51,1202.50,1202.50,1202.25,1202.50,17,14,31.00
06/24/2005,11:52,1202.50,1202.50,1202.25,1202.50,15,17,32.00
06/24/2005,11:53,1202.25,1202.75,1202.25,1202.75,543,58,601.00
06/24/2005,11:54,1202.75,1203.00,1202.75,1202.75,274,485,759.00
06/24/2005,11:55,1202.75,1203.00,1202.75,1203.00,16,369,385.00
06/24/2005,11:56,1203.00,1203.25,1202.75,1203.00,559,88,647.00
06/24/2005,11:57,1203.00,1203.25,1202.75,1203.00,214,67,281.00
06/24/2005,11:58,1203.00,1203.00,1202.50,1202.75,28,655,683.00
06/24/2005,11:59,1202.50,1202.75,1202.25,1202.25,32,610,642.00
06/24/2005,12:00,1202.25,1202.50,1201.50,1202.00,478,1941,2419.00
06/24/2005,12:01,1201.75,1202.00,1201.25,1201.50,317,538,855.00
06/24/2005,12:02,1201.50,1201.75,1201.25,1201.25,612,484,1096.00
06/24/2005,12:03,1201.50,1201.50,1201.25,1201.50,444,14,458.00
06/24/2005,12:04,1201.50,1202.00,1201.25,1201.75,676,202,878.00
06/24/2005,12:05,1201.75,1202.00,1201.75,1202.00,111,199,310.00
06/24/2005,12:06,1201.75,1202.00,1201.75,1201.75,8,332,340.00
06/24/2005,12:07,1201.75,1202.50,1201.75,1202.25,1029,48,1077.00
06/24/2005,12:08,1202.25,1202.25,1201.25,1201.25,341,1369,1710.00
06/24/2005,12:09,1201.25,1201.50,1201.00,1201.00,416,463,879.00
06/24/2005,12:10,1201.00,1201.50,1201.00,1201.50,473,484,957.00
06/24/2005,12:11,1201.25,1201.50,1201.00,1201.00,73,290,363.00
06/24/2005,12:12,1201.00,1201.25,1200.75,1201.00,995,1009,2004.00
06/24/2005,12:13,1201.00,1201.25,1200.50,1201.00,772,968,1740.00
06/24/2005,12:14,1201.00,1201.50,1200.50,1201.25,1305,656,1961.00
06/24/2005,12:15,1201.50,1201.75,1201.25,1201.50,635,818,1453.00
06/24/2005,12:16,1201.50,1201.75,1201.50,1201.50,14,203,217.00
06/24/2005,12:17,1201.75,1201.75,1201.50,1201.50,27,276,303.00
06/24/2005,12:18,1201.50,1202.50,1201.50,1202.00,1446,1308,2754.00
06/24/2005,12:19,1202.25,1202.25,1202.00,1202.00,42,75,117.00
06/24/2005,12:20,1202.25,1202.25,1201.75,1202.00,135,74,209.00
06/24/2005,12:21,1202.25,1202.50,1202.00,1202.00,344,142,486.00
06/24/2005,12:22,1202.00,1202.50,1202.00,1202.25,247,75,322.00
06/24/2005,12:23,1202.25,1202.25,1201.75,1202.00,384,232,616.00
06/24/2005,12:24,1202.25,1202.50,1202.00,1202.25,444,75,519.00
06/24/2005,12:25,1202.25,1202.50,1202.25,1202.25,75,106,181.00
06/24/2005,12:26,1202.25,1202.25,1201.75,1201.75,32,365,397.00
06/24/2005,12:27,1201.75,1202.00,1201.75,1202.00,231,69,300.00
06/24/2005,12:28,1202.00,1202.00,1200.75,1201.50,751,1937,2688.00
06/24/2005,12:29,1201.50,1201.50,1200.75,1201.00,164,719,883.00
06/24/2005,12:30,1200.75,1201.50,1200.75,1201.50,363,125,488.00
06/24/2005,12:31,1201.25,1201.50,1201.25,1201.50,78,13,91.00
06/24/2005,12:32,1201.25,1201.50,1201.25,1201.50,16,18,34.00
06/24/2005,12:33,1201.25,1201.50,1200.25,1200.75,1265,3271,4536.00
06/24/2005,12:34,1200.50,1201.25,1200.25,1200.50,1801,2468,4269.00
06/24/2005,12:35,1200.25,1200.75,1200.25,1200.75,600,902,1502.00
06/24/2005,12:36,1200.50,1200.75,1200.50,1200.50,19,104,123.00
06/24/2005,12:37,1200.75,1200.75,1200.25,1200.25,62,268,330.00
06/24/2005,12:38,1200.25,1200.50,1199.75,1199.75,121,2018,2139.00
06/24/2005,12:39,1199.75,1200.50,1199.75,1200.25,3309,1091,4400.00
06/24/2005,12:40,1200.25,1201.25,1200.25,1200.75,1628,1768,3396.00
06/24/2005,12:41,1200.50,1200.75,1200.25,1200.75,263,447,710.00
06/24/2005,12:42,1200.75,1200.75,1200.00,1200.25,283,771,1054.00
06/24/2005,12:43,1200.25,1200.25,1199.75,1200.00,889,559,1448.00
06/24/2005,12:44,1200.00,1200.25,1199.75,1200.25,414,375,789.00
06/24/2005,12:45,1200.25,1200.50,1200.25,1200.25,869,102,971.00
06/24/2005,12:46,1200.25,1200.50,1199.25,1199.50,947,3477,4424.00
06/24/2005,12:47,1199.75,1200.00,1198.75,1199.00,925,3831,4756.00
06/24/2005,12:48,1199.00,1199.25,1198.25,1199.00,2167,4246,6413.00
06/24/2005,12:49,1199.00,1199.25,1199.00,1199.25,577,609,1186.00
06/24/2005,12:50,1199.25,1199.50,1198.75,1199.25,889,661,1550.00
06/24/2005,12:51,1199.50,1199.50,1199.00,1199.50,367,772,1139.00
06/24/2005,12:52,1199.25,1200.00,1199.25,1199.75,2488,534,3022.00
06/24/2005,12:53,1199.75,1199.75,1199.25,1199.50,217,1638,1855.00
06/24/2005,12:54,1199.25,1199.50,1198.75,1199.00,825,2282,3107.00
06/24/2005,12:55,1199.00,1199.75,1199.00,1199.75,1282,450,1732.00
06/24/2005,12:56,1199.75,1200.00,1199.50,1199.75,528,521,1049.00
06/24/2005,12:57,1199.75,1199.75,1199.50,1199.50,18,665,683.00
06/24/2005,12:58,1199.50,1199.50,1199.00,1199.25,82,414,496.00
06/24/2005,12:59,1199.25,1199.25,1198.50,1198.75,192,2019,2211.00
06/24/2005,13:00,1198.50,1199.25,1198.50,1198.75,1437,1539,2976.00
06/24/2005,13:01,1199.00,1199.25,1198.00,1198.50,925,3546,4471.00
06/24/2005,13:02,1198.50,1198.50,1198.00,1198.25,395,1176,1571.00
06/24/2005,13:03,1198.00,1198.50,1197.75,1198.00,1910,3482,5392.00
06/24/2005,13:04,1198.00,1198.25,1197.50,1198.00,1193,1988,3181.00
06/24/2005,13:05,1198.00,1198.25,1197.75,1197.75,879,1010,1889.00
06/24/2005,13:06,1197.75,1198.25,1197.75,1198.25,870,862,1732.00
06/24/2005,13:07,1198.25,1198.75,1198.00,1198.50,3244,1176,4420.00
06/24/2005,13:08,1198.75,1199.00,1198.50,1198.75,1338,902,2240.00
06/24/2005,13:09,1198.75,1199.00,1198.25,1198.50,548,603,1151.00
06/24/2005,13:10,1198.25,1198.75,1198.25,1198.75,215,245,460.00
06/24/2005,13:11,1198.50,1198.75,1198.50,1198.75,115,42,157.00
06/24/2005,13:12,1198.75,1199.00,1198.50,1198.75,494,176,670.00
06/24/2005,13:13,1199.00,1199.00,1198.50,1198.75,507,237,744.00
06/24/2005,13:14,1198.75,1199.50,1198.75,1199.25,671,100,771.00
06/24/2005,13:15,1199.25,1199.25,1199.00,1199.25,160,59,219.00
06/24/2005,13:16,1199.00,1199.50,1199.00,1199.50,1244,29,1273.00
06/24/2005,13:17,1199.50,1199.75,1198.75,1199.00,344,1131,1475.00
06/24/2005,13:18,1199.00,1199.00,1198.50,1198.75,202,1190,1392.00
06/24/2005,13:19,1198.50,1198.75,1198.25,1198.75,590,569,1159.00
06/24/2005,13:20,1198.75,1199.00,1198.50,1198.50,237,87,324.00
06/24/2005,13:21,1198.75,1199.00,1198.50,1198.75,173,38,211.00
06/24/2005,13:22,1199.00,1199.00,1198.50,1198.75,79,231,310.00
06/24/2005,13:23,1198.75,1198.75,1198.50,1198.75,162,298,460.00
06/24/2005,13:24,1198.50,1198.75,1198.25,1198.25,245,341,586.00
06/24/2005,13:25,1198.25,1198.75,1198.25,1198.50,645,200,845.00
06/24/2005,13:26,1198.75,1198.75,1197.75,1198.00,461,2280,2741.00
06/24/2005,13:27,1198.00,1198.25,1197.75,1198.00,582,561,1143.00
06/24/2005,13:28,1198.00,1199.25,1198.00,1199.00,1918,680,2598.00
06/24/2005,13:29,1199.00,1199.25,1199.00,1199.00,275,1074,1349.00
06/24/2005,13:30,1199.00,1199.00,1198.75,1198.75,17,478,495.00
06/24/2005,13:31,1198.75,1199.50,1198.75,1199.25,1103,203,1306.00
06/24/2005,13:32,1199.25,1199.50,1199.25,1199.50,575,61,636.00
06/24/2005,13:33,1199.75,1200.00,1199.25,1199.50,990,1498,2488.00
06/24/2005,13:34,1199.75,1200.25,1199.50,1200.00,2961,546,3507.00
06/24/2005,13:35,1200.00,1200.00,1199.50,1199.75,1139,958,2097.00
06/24/2005,13:36,1199.75,1200.00,1199.50,1199.75,253,70,323.00
06/24/2005,13:37,1199.75,1199.75,1199.25,1199.50,288,1247,1535.00
06/24/2005,13:38,1199.50,1199.75,1199.25,1199.50,73,404,477.00
06/24/2005,13:39,1199.50,1199.75,1199.25,1199.25,27,150,177.00
06/24/2005,13:40,1199.25,1199.50,1199.00,1199.25,96,502,598.00
06/24/2005,13:41,1199.50,1199.50,1199.00,1199.25,127,143,270.00
06/24/2005,13:42,1199.50,1199.50,1199.25,1199.25,5,117,122.00
06/24/2005,13:43,1199.25,1199.25,1198.50,1198.50,70,870,940.00
06/24/2005,13:44,1198.75,1199.00,1198.50,1198.75,404,215,619.00
06/24/2005,13:45,1198.75,1199.00,1198.75,1199.00,405,20,425.00
06/24/2005,13:46,1199.00,1199.00,1198.50,1198.75,311,231,542.00
06/24/2005,13:47,1198.75,1199.00,1198.75,1199.00,165,124,289.00
06/24/2005,13:48,1199.00,1199.50,1199.00,1199.25,557,31,588.00
06/24/2005,13:49,1199.50,1199.50,1199.25,1199.25,22,277,299.00
06/24/2005,13:50,1199.50,1199.50,1199.25,1199.25,27,28,55.00
06/24/2005,13:51,1199.50,1199.50,1199.25,1199.25,70,432,502.00
06/24/2005,13:52,1199.00,1199.25,1198.25,1198.25,453,1502,1955.00
06/24/2005,13:53,1198.50,1198.75,1198.25,1198.25,266,990,1256.00
06/24/2005,13:54,1198.50,1198.50,1197.75,1198.00,894,1572,2466.00
06/24/2005,13:55,1197.75,1198.00,1197.25,1197.75,877,2048,2925.00
06/24/2005,13:56,1197.75,1198.25,1197.50,1198.00,1124,718,1842.00
06/24/2005,13:57,1198.25,1198.25,1197.75,1198.00,834,855,1689.00
06/24/2005,13:58,1198.00,1198.00,1196.75,1197.00,1665,4491,6156.00
06/24/2005,13:59,1197.00,1197.50,1197.00,1197.50,617,244,861.00
06/24/2005,14:00,1197.50,1198.00,1197.25,1197.75,813,134,947.00
06/24/2005,14:01,1197.75,1198.00,1197.25,1197.25,175,787,962.00
06/24/2005,14:02,1197.25,1197.50,1196.50,1197.00,479,1160,1639.00
06/24/2005,14:03,1196.75,1197.50,1196.50,1197.25,909,782,1691.00
06/24/2005,14:04,1197.25,1197.75,1197.25,1197.75,499,304,803.00
06/24/2005,14:05,1197.50,1198.00,1197.50,1197.75,194,531,725.00
06/24/2005,14:06,1197.50,1197.75,1197.25,1197.75,107,748,855.00
06/24/2005,14:07,1197.50,1197.75,1196.75,1197.00,278,1375,1653.00
06/24/2005,14:08,1197.00,1197.25,1196.75,1197.00,179,361,540.00
06/24/2005,14:09,1197.25,1197.25,1197.00,1197.25,656,3,659.00
06/24/2005,14:10,1197.25,1197.50,1197.00,1197.25,308,391,699.00
06/24/2005,14:11,1197.25,1197.25,1196.25,1197.00,2407,2905,5312.00
06/24/2005,14:12,1197.00,1197.25,1196.75,1197.00,124,914,1038.00
06/24/2005,14:13,1196.75,1197.00,1196.25,1196.50,1015,1340,2355.00
06/24/2005,14:14,1196.50,1197.25,1196.00,1197.00,3423,2016,5439.00
06/24/2005,14:15,1197.00,1197.50,1196.25,1196.50,2403,3114,5517.00
06/24/2005,14:16,1196.50,1197.25,1196.25,1197.25,1399,252,1651.00
06/24/2005,14:17,1197.25,1197.50,1197.00,1197.25,724,636,1360.00
06/24/2005,14:18,1197.25,1197.50,1197.00,1197.25,344,327,671.00
06/24/2005,14:19,1197.25,1197.50,1197.00,1197.50,680,202,882.00
06/24/2005,14:20,1197.50,1198.00,1197.25,1197.50,2217,664,2881.00
06/24/2005,14:21,1197.75,1197.75,1197.50,1197.75,739,54,793.00
06/24/2005,14:22,1197.75,1198.50,1197.50,1198.25,3562,620,4182.00
06/24/2005,14:23,1198.00,1198.75,1198.00,1198.25,2389,937,3326.00
06/24/2005,14:24,1198.00,1198.25,1197.75,1198.00,213,1199,1412.00
06/24/2005,14:25,1198.00,1198.25,1198.00,1198.25,268,235,503.00
06/24/2005,14:26,1198.25,1198.25,1197.75,1198.00,174,227,401.00
06/24/2005,14:27,1197.75,1198.00,1197.25,1197.25,245,1937,2182.00
06/24/2005,14:28,1197.50,1197.75,1197.25,1197.75,446,169,615.00
06/24/2005,14:29,1197.50,1198.00,1197.50,1197.75,451,51,502.00
06/24/2005,14:30,1198.00,1199.25,1198.00,1199.25,5265,739,6004.00
06/24/2005,14:31,1199.25,1199.75,1199.00,1199.25,2588,1870,4458.00
06/24/2005,14:32,1199.25,1199.75,1199.00,1199.25,1708,1508,3216.00
06/24/2005,14:33,1199.25,1199.50,1198.50,1198.75,832,1486,2318.00
06/24/2005,14:34,1198.75,1199.00,1198.50,1198.75,58,678,736.00
06/24/2005,14:35,1198.75,1199.50,1198.50,1199.25,2401,1165,3566.00
06/24/2005,14:36,1199.50,1199.50,1199.00,1199.25,772,298,1070.00
06/24/2005,14:37,1199.50,1199.50,1199.25,1199.25,1506,173,1679.00
06/24/2005,14:38,1199.50,1199.50,1198.50,1199.25,999,1288,2287.00
06/24/2005,14:39,1199.00,1199.75,1199.00,1199.50,1359,231,1590.00
06/24/2005,14:40,1199.75,1200.00,1199.50,1200.00,3882,441,4323.00
06/24/2005,14:41,1200.00,1200.25,1199.50,1199.50,1107,1766,2873.00
06/24/2005,14:42,1199.75,1200.25,1199.50,1199.75,741,733,1474.00
06/24/2005,14:43,1199.75,1200.00,1199.50,1199.75,1578,782,2360.00
06/24/2005,14:44,1200.00,1200.00,1199.25,1199.25,406,1772,2178.00
06/24/2005,14:45,1199.25,1199.50,1198.75,1199.25,374,1225,1599.00
06/24/2005,14:46,1199.25,1199.50,1198.50,1198.75,63,1313,1376.00
06/24/2005,14:47,1198.75,1199.00,1198.50,1198.75,821,534,1355.00
06/24/2005,14:48,1198.75,1199.25,1198.75,1199.00,1199,38,1237.00
06/24/2005,14:49,1199.25,1199.50,1198.75,1198.75,1382,953,2335.00
06/24/2005,14:50,1199.00,1199.25,1198.75,1199.00,1473,726,2199.00
06/24/2005,14:51,1199.00,1199.25,1199.00,1199.25,14,1066,1080.00
06/24/2005,14:52,1199.25,1199.25,1198.25,1198.50,509,2354,2863.00
06/24/2005,14:53,1198.25,1198.25,1198.00,1198.25,1647,1856,3503.00
06/24/2005,14:54,1198.25,1198.50,1197.25,1197.50,845,3661,4506.00
06/24/2005,14:55,1197.50,1197.50,1196.75,1196.75,1434,3688,5122.00
06/24/2005,14:56,1196.75,1197.25,1196.50,1196.75,2022,5042,7064.00
06/24/2005,14:57,1196.75,1196.75,1196.25,1196.50,1056,1601,2657.00
06/24/2005,14:58,1196.50,1196.50,1196.00,1196.25,3081,2381,5462.00
06/24/2005,14:59,1196.25,1196.50,1196.00,1196.25,1565,3100,4665.00
06/24/2005,15:00,1196.25,1196.25,1195.75,1196.00,5286,5056,10342.00
06/24/2005,15:01,1196.00,1196.25,1195.50,1196.00,5352,6930,12282.00
06/24/2005,15:02,1195.75,1196.00,1195.75,1196.00,1376,2276,3652.00
06/24/2005,15:03,1196.00,1196.00,1195.50,1195.50,663,2157,2820.00
06/24/2005,15:04,1195.50,1195.75,1195.25,1195.25,927,2520,3447.00
06/24/2005,15:05,1195.25,1195.75,1194.75,1195.00,2073,4204,6277.00
06/24/2005,15:06,1195.00,1195.00,1194.00,1194.00,2259,5729,7988.00
06/24/2005,15:07,1194.00,1194.25,1193.25,1193.75,2457,3839,6296.00
06/24/2005,15:08,1193.75,1194.00,1193.25,1193.50,1385,3902,5287.00
06/24/2005,15:09,1193.75,1195.00,1193.50,1194.75,4701,1849,6550.00
06/24/2005,15:10,1195.00,1195.75,1194.50,1195.50,2405,1859,4264.00
06/24/2005,15:11,1195.75,1196.50,1195.50,1196.00,3986,2540,6526.00
06/24/2005,15:12,1196.00,1196.25,1195.75,1196.00,2354,1498,3852.00
06/24/2005,15:13,1196.25,1196.50,1195.50,1195.75,1426,2489,3915.00
06/24/2005,15:14,1195.75,1196.00,1195.50,1196.00,1407,1446,2853.00
06/24/2005,15:15,1195.75,1196.00,1195.00,1195.00,1929,4136,6065.00
06/24/2005,15:16,1195.25,1195.25,1195.25,1195.25,2,0,2.00
06/26/2005,17:01,1195.50,1195.50,1195.25,1195.50,218,131,349.00
06/26/2005,17:02,1195.25,1195.50,1195.25,1195.50,220,141,361.00
06/26/2005,17:03,1195.25,1195.50,1195.25,1195.25,51,45,96.00
06/26/2005,17:04,1195.25,1195.50,1195.25,1195.50,45,5,50.00
06/26/2005,17:05,1195.25,1195.50,1195.25,1195.25,1,2,3.00
06/26/2005,17:06,1195.50,1195.75,1195.50,1195.50,9,17,26.00
06/26/2005,17:07,1195.50,1195.50,1195.25,1195.25,0,32,32.00
06/26/2005,17:08,1195.75,1195.75,1195.25,1195.25,3,25,28.00
06/26/2005,17:10,1195.50,1195.50,1195.25,1195.50,52,1,53.00
06/26/2005,17:13,1195.50,1195.50,1195.50,1195.50,8,0,8.00
06/26/2005,17:14,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/26/2005,17:15,1195.50,1195.50,1195.50,1195.50,132,0,132.00
06/26/2005,17:17,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/26/2005,17:18,1195.50,1195.50,1195.25,1195.50,76,1,77.00
06/26/2005,17:19,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/26/2005,17:23,1195.50,1195.50,1195.50,1195.50,20,0,20.00
06/26/2005,17:24,1195.50,1195.50,1195.50,1195.50,18,0,18.00
06/26/2005,17:28,1195.50,1195.50,1195.50,1195.50,3,0,3.00
06/26/2005,17:31,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/26/2005,17:32,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/26/2005,17:33,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/26/2005,17:35,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/26/2005,17:39,1195.50,1195.50,1195.50,1195.50,0,12,12.00
06/26/2005,17:40,1195.50,1195.50,1195.50,1195.50,0,2,2.00
06/26/2005,17:41,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/26/2005,17:44,1195.75,1195.75,1195.50,1195.50,1,1,2.00
06/26/2005,17:46,1195.50,1195.50,1195.50,1195.50,0,2,2.00
06/26/2005,17:49,1195.50,1195.50,1195.50,1195.50,0,3,3.00
06/26/2005,17:50,1195.50,1195.50,1195.50,1195.50,0,6,6.00
06/26/2005,17:51,1195.75,1196.00,1195.75,1196.00,115,0,115.00
06/26/2005,17:54,1196.00,1196.25,1196.00,1196.25,76,0,76.00
06/26/2005,17:55,1196.00,1196.00,1196.00,1196.00,0,25,25.00
06/26/2005,17:56,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/26/2005,17:57,1196.00,1196.00,1196.00,1196.00,7,0,7.00
06/26/2005,17:58,1196.00,1196.00,1196.00,1196.00,27,0,27.00
06/26/2005,17:59,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/26/2005,18:00,1196.00,1196.00,1195.75,1195.75,1,1,2.00
06/26/2005,18:02,1195.75,1195.75,1195.50,1195.75,3,28,31.00
06/26/2005,18:03,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/26/2005,18:04,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/26/2005,18:05,1196.00,1196.00,1196.00,1196.00,9,0,9.00
06/26/2005,18:06,1196.00,1196.00,1195.75,1195.75,1,45,46.00
06/26/2005,18:07,1195.75,1195.75,1195.75,1195.75,0,2,2.00
06/26/2005,18:09,1195.50,1195.50,1195.50,1195.50,0,52,52.00
06/26/2005,18:10,1195.25,1195.50,1195.25,1195.50,100,1,101.00
06/26/2005,18:11,1195.50,1195.50,1194.75,1195.00,28,177,205.00
06/26/2005,18:12,1195.00,1195.00,1195.00,1195.00,22,0,22.00
06/26/2005,18:13,1194.75,1195.00,1194.00,1194.00,3,364,367.00
06/26/2005,18:14,1194.00,1194.00,1193.75,1194.00,13,39,52.00
06/26/2005,18:15,1194.00,1194.00,1193.75,1193.75,64,1,65.00
06/26/2005,18:16,1194.00,1194.25,1194.00,1194.25,27,1,28.00
06/26/2005,18:19,1194.00,1194.00,1194.00,1194.00,0,1,1.00
06/26/2005,18:20,1194.00,1194.25,1194.00,1194.25,5,1,6.00
06/26/2005,18:21,1194.25,1194.25,1194.00,1194.25,31,5,36.00
06/26/2005,18:22,1194.25,1194.25,1194.25,1194.25,6,0,6.00
06/26/2005,18:23,1194.25,1194.25,1194.25,1194.25,12,0,12.00
06/26/2005,18:24,1194.25,1194.25,1194.25,1194.25,43,0,43.00
06/26/2005,18:25,1194.50,1194.50,1194.25,1194.50,9,5,14.00
06/26/2005,18:26,1194.50,1194.50,1194.50,1194.50,14,0,14.00
06/26/2005,18:27,1194.50,1194.50,1194.50,1194.50,8,0,8.00
06/26/2005,18:28,1194.50,1194.75,1194.25,1194.50,3,16,19.00
06/26/2005,18:29,1194.50,1194.50,1194.50,1194.50,0,60,60.00
06/26/2005,18:30,1194.75,1194.75,1194.75,1194.75,3,0,3.00
06/26/2005,18:31,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/26/2005,18:32,1194.75,1194.75,1194.75,1194.75,5,0,5.00
06/26/2005,18:33,1194.50,1195.00,1194.50,1194.75,8,9,17.00
06/26/2005,18:34,1194.75,1194.75,1194.50,1194.50,0,4,4.00
06/26/2005,18:35,1194.75,1194.75,1194.75,1194.75,89,0,89.00
06/26/2005,18:36,1194.75,1194.75,1194.75,1194.75,14,0,14.00
06/26/2005,18:37,1195.00,1195.00,1194.75,1195.00,2,10,12.00
06/26/2005,18:38,1194.75,1194.75,1194.50,1194.50,0,7,7.00
06/26/2005,18:39,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/26/2005,18:40,1194.75,1194.75,1194.75,1194.75,5,0,5.00
06/26/2005,18:41,1194.50,1194.50,1194.50,1194.50,0,1,1.00
06/26/2005,18:42,1194.50,1194.50,1194.50,1194.50,0,1,1.00
06/26/2005,18:44,1194.50,1194.50,1194.50,1194.50,0,1,1.00
06/26/2005,18:45,1194.50,1194.50,1194.50,1194.50,0,31,31.00
06/26/2005,18:46,1194.50,1195.00,1194.50,1195.00,91,3,94.00
06/26/2005,18:48,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,18:49,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,18:50,1195.00,1195.00,1195.00,1195.00,40,0,40.00
06/26/2005,18:51,1195.00,1195.00,1195.00,1195.00,19,0,19.00
06/26/2005,18:52,1195.00,1195.00,1194.75,1194.75,5,5,10.00
06/26/2005,18:53,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,18:55,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/26/2005,18:58,1194.75,1195.00,1194.75,1195.00,20,10,30.00
06/26/2005,18:59,1194.75,1194.75,1194.75,1194.75,0,5,5.00
06/26/2005,19:00,1194.75,1195.00,1194.75,1194.75,1,8,9.00
06/26/2005,19:03,1194.50,1194.50,1194.25,1194.25,0,97,97.00
06/26/2005,19:04,1194.25,1194.25,1194.00,1194.25,126,4,130.00
06/26/2005,19:06,1194.50,1194.50,1194.50,1194.50,10,0,10.00
06/26/2005,19:07,1194.75,1194.75,1194.75,1194.75,6,0,6.00
06/26/2005,19:09,1194.75,1194.75,1194.75,1194.75,29,0,29.00
06/26/2005,19:10,1194.75,1194.75,1194.75,1194.75,25,0,25.00
06/26/2005,19:11,1194.75,1194.75,1194.75,1194.75,10,0,10.00
06/26/2005,19:12,1194.75,1194.75,1194.75,1194.75,26,0,26.00
06/26/2005,19:13,1194.75,1194.75,1194.75,1194.75,6,0,6.00
06/26/2005,19:14,1194.75,1194.75,1194.75,1194.75,30,0,30.00
06/26/2005,19:15,1194.75,1194.75,1194.75,1194.75,11,0,11.00
06/26/2005,19:16,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/26/2005,19:18,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/26/2005,19:19,1194.75,1194.75,1194.50,1194.50,1,1,2.00
06/26/2005,19:20,1194.75,1194.75,1194.75,1194.75,5,0,5.00
06/26/2005,19:21,1194.75,1194.75,1194.50,1194.50,13,1,14.00
06/26/2005,19:25,1194.75,1195.50,1194.75,1195.50,247,0,247.00
06/26/2005,19:26,1195.25,1195.25,1194.75,1194.75,2,35,37.00
06/26/2005,19:27,1195.00,1195.00,1194.75,1195.00,22,1,23.00
06/26/2005,19:28,1195.00,1195.00,1195.00,1195.00,5,0,5.00
06/26/2005,19:29,1195.25,1195.25,1195.25,1195.25,10,0,10.00
06/26/2005,19:30,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/26/2005,19:32,1195.25,1195.25,1195.00,1195.00,2,1,3.00
06/26/2005,19:35,1195.25,1195.25,1195.25,1195.25,2,0,2.00
06/26/2005,19:36,1195.00,1195.00,1195.00,1195.00,0,2,2.00
06/26/2005,19:39,1195.25,1195.25,1195.25,1195.25,4,0,4.00
06/26/2005,19:41,1195.25,1195.25,1195.25,1195.25,5,0,5.00
06/26/2005,19:47,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/26/2005,19:50,1195.00,1195.00,1195.00,1195.00,0,2,2.00
06/26/2005,19:51,1195.00,1195.00,1195.00,1195.00,0,26,26.00
06/26/2005,19:52,1195.00,1195.00,1195.00,1195.00,0,14,14.00
06/26/2005,19:53,1195.00,1195.00,1195.00,1195.00,0,43,43.00
06/26/2005,19:54,1195.00,1195.00,1195.00,1195.00,0,17,17.00
06/26/2005,19:55,1195.00,1195.25,1195.00,1195.25,1,11,12.00
06/26/2005,19:59,1195.00,1195.25,1195.00,1195.00,1,16,17.00
06/26/2005,20:00,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/26/2005,20:02,1195.00,1195.00,1195.00,1195.00,0,3,3.00
06/26/2005,20:03,1194.75,1195.00,1194.75,1195.00,1,2,3.00
06/26/2005,20:05,1195.00,1195.25,1195.00,1195.00,12,1,13.00
06/26/2005,20:06,1194.75,1194.75,1194.75,1194.75,0,10,10.00
06/26/2005,20:07,1195.00,1195.25,1195.00,1195.25,46,0,46.00
06/26/2005,20:08,1194.75,1194.75,1194.75,1194.75,0,25,25.00
06/26/2005,20:12,1194.75,1194.75,1194.75,1194.75,0,8,8.00
06/26/2005,20:13,1195.00,1195.00,1195.00,1195.00,3,0,3.00
06/26/2005,20:14,1194.75,1194.75,1194.75,1194.75,0,2,2.00
06/26/2005,20:19,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,20:21,1194.75,1194.75,1194.75,1194.75,0,5,5.00
06/26/2005,20:22,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,20:24,1194.75,1195.00,1194.75,1195.00,3,25,28.00
06/26/2005,20:26,1195.00,1195.00,1195.00,1195.00,3,0,3.00
06/26/2005,20:27,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,20:28,1195.00,1195.00,1194.75,1195.00,3,1,4.00
06/26/2005,20:29,1195.00,1195.00,1195.00,1195.00,7,0,7.00
06/26/2005,20:30,1195.00,1195.00,1194.75,1194.75,5,2,7.00
06/26/2005,20:31,1195.00,1195.25,1195.00,1195.00,101,41,142.00
06/26/2005,20:32,1195.00,1195.00,1195.00,1195.00,0,76,76.00
06/26/2005,20:33,1194.75,1194.75,1194.75,1194.75,0,30,30.00
06/26/2005,20:34,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,20:36,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,20:37,1195.00,1195.00,1195.00,1195.00,9,0,9.00
06/26/2005,20:43,1195.00,1195.00,1195.00,1195.00,5,0,5.00
06/26/2005,20:44,1194.75,1194.75,1194.75,1194.75,0,25,25.00
06/26/2005,20:45,1194.75,1194.75,1194.50,1194.50,0,73,73.00
06/26/2005,20:46,1194.75,1194.75,1194.50,1194.75,42,17,59.00
06/26/2005,20:47,1194.75,1194.75,1194.50,1194.50,3,1,4.00
06/26/2005,20:48,1194.50,1194.75,1194.50,1194.75,35,6,41.00
06/26/2005,20:50,1194.50,1194.50,1194.50,1194.50,0,68,68.00
06/26/2005,20:51,1194.50,1194.50,1194.50,1194.50,0,91,91.00
06/26/2005,20:52,1194.75,1194.75,1194.75,1194.75,16,0,16.00
06/26/2005,20:53,1194.50,1194.50,1194.50,1194.50,0,1,1.00
06/26/2005,20:54,1194.50,1194.50,1194.50,1194.50,0,2,2.00
06/26/2005,20:59,1194.50,1194.50,1194.50,1194.50,0,2,2.00
06/26/2005,21:01,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/26/2005,21:02,1194.75,1194.75,1194.75,1194.75,10,0,10.00
06/26/2005,21:03,1194.50,1194.50,1194.50,1194.50,0,1,1.00
06/26/2005,21:05,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/26/2005,21:06,1194.75,1194.75,1194.50,1194.50,6,1,7.00
06/26/2005,21:08,1194.75,1194.75,1194.75,1194.75,5,0,5.00
06/26/2005,21:11,1194.75,1194.75,1194.75,1194.75,100,0,100.00
06/26/2005,21:13,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,21:14,1194.75,1194.75,1194.50,1194.50,0,27,27.00
06/26/2005,21:15,1194.75,1194.75,1194.75,1194.75,5,0,5.00
06/26/2005,21:18,1194.75,1194.75,1194.75,1194.75,1,0,1.00
06/26/2005,21:20,1194.75,1194.75,1194.50,1194.75,6,1,7.00
06/26/2005,21:22,1194.75,1194.75,1194.75,1194.75,25,0,25.00
06/26/2005,21:23,1194.75,1194.75,1194.75,1194.75,10,0,10.00
06/26/2005,21:24,1194.75,1195.00,1194.75,1195.00,38,0,38.00
06/26/2005,21:26,1195.00,1195.00,1194.50,1194.50,3,99,102.00
06/26/2005,21:27,1194.75,1194.75,1194.50,1194.50,1,50,51.00
06/26/2005,21:28,1194.75,1195.00,1194.75,1195.00,13,0,13.00
06/26/2005,21:31,1195.00,1195.00,1195.00,1195.00,4,0,4.00
06/26/2005,21:33,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,21:35,1194.75,1194.75,1194.75,1194.75,0,14,14.00
06/26/2005,21:36,1194.75,1194.75,1194.75,1194.75,0,15,15.00
06/26/2005,21:37,1194.75,1194.75,1194.75,1194.75,0,5,5.00
06/26/2005,21:38,1194.75,1195.00,1194.75,1195.00,1,3,4.00
06/26/2005,21:41,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,21:43,1195.00,1195.00,1195.00,1195.00,2,0,2.00
06/26/2005,21:44,1194.75,1195.00,1194.75,1195.00,1,3,4.00
06/26/2005,21:46,1195.00,1195.00,1194.75,1194.75,10,1,11.00
06/26/2005,21:47,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,21:48,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/26/2005,21:49,1195.00,1195.00,1195.00,1195.00,3,0,3.00
06/26/2005,21:50,1195.00,1195.00,1195.00,1195.00,19,0,19.00
06/26/2005,21:51,1195.25,1195.25,1195.25,1195.25,38,0,38.00
06/26/2005,21:52,1195.50,1195.50,1195.50,1195.50,200,0,200.00
06/26/2005,21:53,1195.50,1195.50,1195.50,1195.50,2,0,2.00
06/26/2005,21:55,1195.50,1195.50,1195.25,1195.50,10,5,15.00
06/26/2005,21:56,1195.25,1195.25,1195.25,1195.25,0,27,27.00
06/26/2005,21:57,1195.25,1195.50,1195.25,1195.50,12,1,13.00
06/26/2005,21:58,1195.50,1195.50,1195.50,1195.50,35,0,35.00
06/26/2005,21:59,1195.25,1195.50,1195.25,1195.50,3,3,6.00
06/26/2005,22:00,1195.50,1195.50,1195.25,1195.50,3,5,8.00
06/26/2005,22:01,1195.25,1195.25,1195.25,1195.25,0,2,2.00
06/26/2005,22:02,1195.25,1195.25,1195.25,1195.25,0,1,1.00
06/26/2005,22:03,1195.25,1195.50,1195.25,1195.50,1,1,2.00
06/26/2005,22:04,1195.50,1195.50,1195.50,1195.50,1,0,1.00
06/26/2005,22:08,1195.50,1195.50,1195.25,1195.25,1,6,7.00
06/26/2005,22:09,1195.25,1195.25,1195.00,1195.00,0,90,90.00
06/26/2005,22:10,1195.00,1195.00,1195.00,1195.00,0,2,2.00
06/26/2005,22:11,1195.00,1195.00,1195.00,1195.00,0,13,13.00
06/26/2005,22:15,1195.00,1195.00,1195.00,1195.00,0,7,7.00
06/26/2005,22:16,1195.00,1195.00,1195.00,1195.00,0,20,20.00
06/26/2005,22:17,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/26/2005,22:20,1195.25,1195.25,1195.25,1195.25,2,0,2.00
06/26/2005,22:21,1195.25,1195.25,1195.25,1195.25,3,0,3.00
06/26/2005,22:22,1195.25,1195.25,1195.25,1195.25,5,0,5.00
06/26/2005,22:23,1195.00,1195.00,1195.00,1195.00,0,1,1.00
06/26/2005,22:24,1195.25,1195.25,1195.00,1195.00,5,1,6.00
06/26/2005,22:26,1195.00,1195.00,1195.00,1195.00,0,5,5.00
06/26/2005,22:35,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/26/2005,22:39,1195.25,1195.25,1195.00,1195.25,8,1,9.00
06/26/2005,22:40,1195.25,1195.25,1195.25,1195.25,1,0,1.00
06/26/2005,22:42,1195.25,1195.25,1195.25,1195.25,2,0,2.00
06/26/2005,22:43,1195.00,1195.00,1195.00,1195.00,0,6,6.00
06/26/2005,22:47,1195.00,1195.00,1195.00,1195.00,0,1,1.00
06/26/2005,22:48,1195.00,1195.00,1195.00,1195.00,0,4,4.00
06/26/2005,22:50,1195.25,1195.25,1195.00,1195.00,1,35,36.00
06/26/2005,22:51,1195.00,1195.00,1195.00,1195.00,0,3,3.00
06/26/2005,22:52,1195.00,1195.00,1195.00,1195.00,0,4,4.00
06/26/2005,22:59,1194.75,1195.00,1194.75,1195.00,5,1,6.00
06/26/2005,23:01,1194.75,1194.75,1194.75,1194.75,0,7,7.00
06/26/2005,23:05,1195.00,1195.00,1195.00,1195.00,3,0,3.00
06/26/2005,23:06,1194.75,1195.00,1194.75,1195.00,2,2,4.00
06/26/2005,23:10,1195.00,1195.00,1195.00,1195.00,2,0,2.00
06/26/2005,23:15,1195.00,1195.00,1195.00,1195.00,2,0,2.00
06/26/2005,23:16,1195.00,1195.00,1195.00,1195.00,2,0,2.00
06/26/2005,23:19,1194.75,1195.00,1194.75,1194.75,1,3,4.00
06/26/2005,23:23,1195.00,1195.00,1195.00,1195.00,10,0,10.00
06/26/2005,23:25,1194.75,1194.75,1194.75,1194.75,0,52,52.00
06/26/2005,23:27,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,23:28,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,23:31,1194.75,1194.75,1194.75,1194.75,0,3,3.00
06/26/2005,23:32,1195.00,1195.00,1195.00,1195.00,3,0,3.00
06/26/2005,23:34,1194.75,1195.00,1194.75,1195.00,6,1,7.00
06/26/2005,23:35,1195.00,1195.00,1194.75,1194.75,1,2,3.00
06/26/2005,23:36,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,23:38,1194.75,1194.75,1194.75,1194.75,0,1,1.00
06/26/2005,23:39,1194.75,1194.75,1194.75,1194.75,0,2,2.00
06/26/2005,23:45,1195.00,1195.00,1195.00,1195.00,10,0,10.00
06/26/2005,23:46,1194.75,1194.75,1194.75,1194.75,0,2,2.00
06/26/2005,23:48,1195.00,1195.00,1195.00,1195.00,2,0,2.00
06/27/2005,00:02,1194.75,1194.75,1194.75,1194.75,0,4,4.00
06/27/2005,00:07,1195.00,1195.00,1195.00,1195.00,6,0,6.00
06/27/2005,00:08,1195.00,1195.00,1195.00,1195.00,31,0,31.00
06/27/2005,00:16,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/27/2005,00:22,1194.75,1195.00,1194.75,1195.00,1,1,2.00
06/27/2005,00:38,1195.00,1195.00,1195.00,1195.00,3,0,3.00
06/27/2005,00:46,1195.00,1195.00,1195.00,1195.00,6,0,6.00
06/27/2005,00:51,1195.00,1195.00,1195.00,1195.00,1,0,1.00
06/27/2005,00:53,1195.00,1195.00,1195.00,1195.00,2,0,2.00
06/27/2005,00:54,1195.25,1195.25,1195.25,1195.25,25,0,25.00
06/27/2005,00:55,1195.25,1195.25,1195.25,1195.25,5,0,5.00
06/27/2005,00:56,1195.00,1195.00,1195.00,1195.00,0,4,4.00
06/27/2005,00:59,1195.00,1195.00,1195.00,1195.00,0,1,1.00
06/27/2005,01:00,1195.25,1195.25,1195.25,1195.25,10,0,10.00
06/27/2005,01:02,1195.25,1195.25,1195.25,1195.25,4,0,4.00
06/27/2005,01:03,1195.00,1195.00,1195.00,1195.00,0,20,20.00
06/27/2005,01:04,1195.25,1195.25,1195.25,1195.25,7,0,7.00
06/27/2005,01:05,1195.25,1195.25,1195.25,1195.25,15,0,15.00
06/27/2005,01:06,1195.25,1195.25,1195.25,1195.25,20,0,20.00
06/27/2005,01:09,1195.50,1195.50,1195.50,1195.50,47,0,47.00
06/27/2005,01:10,1195.25,1195.25,1195.25,1195.25,0,27,27.00
06/27/2005,01:11,1195.25,1195.25,1195.25,1195.25,0,20,20.00
06/27/2005,01:13,1195.50,1195.50,1195.50,1195.50,11,0,11.00
06/27/2005,01:15,1195.50,1195.50,1195.50,1195.50,4,0,4.00
06/27/2005,01:19,1195.25,1195.25,1195.25,1195.25,0,4,4.00
06/27/2005,01:20,1195.25,1195.25,1195.25,1195.25,0,22,22.00
06/27/2005,01:23,1195.50,1195.50,1195.50,1195.50,27,0,27.00
06/27/2005,01:24,1195.50,1195.50,1195.50,1195.50,19,0,19.00
06/27/2005,01:25,1195.50,1195.50,1195.50,1195.50,5,0,5.00
06/27/2005,01:28,1195.75,1195.75,1195.75,1195.75,20,0,20.00
06/27/2005,01:30,1195.75,1195.75,1195.75,1195.75,195,0,195.00
06/27/2005,01:33,1195.75,1195.75,1195.75,1195.75,20,0,20.00
06/27/2005,01:34,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/27/2005,01:35,1196.00,1196.00,1196.00,1196.00,28,0,28.00
06/27/2005,01:37,1195.75,1196.00,1195.75,1195.75,44,6,50.00
06/27/2005,01:40,1195.75,1196.00,1195.75,1195.75,38,17,55.00
06/27/2005,01:41,1196.00,1196.00,1196.00,1196.00,38,0,38.00
06/27/2005,01:42,1195.75,1196.00,1195.75,1196.00,37,32,69.00
06/27/2005,01:43,1196.00,1196.00,1196.00,1196.00,39,0,39.00
06/27/2005,01:45,1195.75,1195.75,1195.75,1195.75,0,19,19.00
06/27/2005,01:46,1195.75,1195.75,1195.75,1195.75,0,26,26.00
06/27/2005,01:47,1195.75,1195.75,1195.75,1195.75,0,3,3.00
06/27/2005,01:48,1195.75,1196.00,1195.75,1196.00,14,125,139.00
06/27/2005,01:49,1195.75,1196.00,1195.75,1195.75,22,20,42.00
06/27/2005,01:50,1195.75,1195.75,1195.75,1195.75,0,15,15.00
06/27/2005,01:51,1195.75,1195.75,1195.75,1195.75,0,16,16.00
06/27/2005,01:52,1196.00,1196.00,1196.00,1196.00,38,0,38.00
06/27/2005,01:56,1196.00,1196.00,1195.75,1195.75,38,4,42.00
06/27/2005,01:57,1195.75,1195.75,1195.75,1195.75,0,10,10.00
06/27/2005,01:58,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/27/2005,01:59,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/27/2005,02:00,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/27/2005,02:01,1195.75,1195.75,1195.75,1195.75,0,89,89.00
06/27/2005,02:02,1196.00,1196.00,1195.75,1195.75,107,66,173.00
06/27/2005,02:03,1195.75,1196.00,1195.75,1196.00,125,3,128.00
06/27/2005,02:04,1195.75,1195.75,1195.50,1195.50,0,183,183.00
06/27/2005,02:05,1195.50,1195.50,1195.50,1195.50,0,45,45.00
06/27/2005,02:06,1195.50,1195.75,1195.50,1195.75,125,31,156.00
06/27/2005,02:07,1195.75,1196.00,1195.75,1195.75,81,20,101.00
06/27/2005,02:08,1195.75,1196.00,1195.50,1195.75,83,4,87.00
06/27/2005,02:09,1196.00,1196.00,1195.75,1196.00,191,2,193.00
06/27/2005,02:10,1195.75,1196.25,1195.75,1196.00,154,75,229.00
06/27/2005,02:11,1196.25,1196.25,1196.00,1196.00,83,2,85.00
06/27/2005,02:12,1196.00,1196.25,1196.00,1196.00,8,23,31.00
06/27/2005,02:13,1196.00,1196.00,1195.75,1195.75,37,71,108.00
06/27/2005,02:14,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/27/2005,02:15,1196.00,1196.25,1196.00,1196.25,60,0,60.00
06/27/2005,02:16,1196.25,1196.50,1196.25,1196.25,121,10,131.00
06/27/2005,02:17,1196.25,1196.25,1196.00,1196.25,5,28,33.00
06/27/2005,02:18,1196.00,1196.00,1196.00,1196.00,0,3,3.00
06/27/2005,02:19,1196.25,1196.25,1196.00,1196.00,6,41,47.00
06/27/2005,02:20,1195.75,1196.00,1195.75,1196.00,5,58,63.00
06/27/2005,02:21,1196.00,1196.00,1196.00,1196.00,6,0,6.00
06/27/2005,02:22,1195.75,1195.75,1195.75,1195.75,0,21,21.00
06/27/2005,02:23,1195.75,1196.00,1195.75,1195.75,4,18,22.00
06/27/2005,02:24,1196.00,1196.00,1195.75,1195.75,2,1,3.00
06/27/2005,02:25,1196.00,1196.00,1196.00,1196.00,17,0,17.00
06/27/2005,02:26,1196.00,1196.00,1196.00,1196.00,4,0,4.00
06/27/2005,02:27,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/27/2005,02:28,1196.00,1196.00,1196.00,1196.00,6,0,6.00
06/27/2005,02:29,1196.00,1196.00,1196.00,1196.00,5,0,5.00
06/27/2005,02:30,1196.00,1196.00,1196.00,1196.00,30,0,30.00
06/27/2005,02:31,1196.00,1196.00,1196.00,1196.00,77,0,77.00
06/27/2005,02:32,1196.00,1196.00,1195.75,1196.00,74,1,75.00
06/27/2005,02:33,1196.00,1196.00,1195.75,1195.75,13,8,21.00
06/27/2005,02:34,1195.75,1196.00,1195.75,1196.00,51,5,56.00
06/27/2005,02:35,1196.00,1196.00,1196.00,1196.00,20,0,20.00
06/27/2005,02:36,1196.00,1196.00,1196.00,1196.00,24,0,24.00
06/27/2005,02:37,1196.00,1196.00,1196.00,1196.00,87,0,87.00
06/27/2005,02:38,1196.00,1196.25,1196.00,1196.00,23,11,34.00
06/27/2005,02:39,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/27/2005,02:40,1195.75,1196.25,1195.75,1196.25,35,10,45.00
06/27/2005,02:41,1196.00,1196.00,1196.00,1196.00,0,66,66.00
06/27/2005,02:42,1196.00,1196.00,1196.00,1196.00,0,7,7.00
06/27/2005,02:45,1196.00,1196.00,1195.75,1195.75,0,10,10.00
06/27/2005,02:46,1195.75,1195.75,1195.75,1195.75,0,4,4.00
06/27/2005,02:47,1195.75,1196.00,1195.75,1196.00,99,2,101.00
06/27/2005,02:48,1196.25,1196.25,1196.25,1196.25,6,0,6.00
06/27/2005,02:50,1196.25,1196.25,1196.25,1196.25,6,0,6.00
06/27/2005,02:51,1196.25,1196.25,1196.25,1196.25,12,0,12.00
06/27/2005,02:52,1196.25,1196.25,1196.25,1196.25,9,0,9.00
06/27/2005,02:54,1196.25,1196.25,1196.25,1196.25,9,0,9.00
06/27/2005,02:55,1196.00,1196.25,1196.00,1196.25,15,40,55.00
06/27/2005,02:56,1196.25,1196.25,1196.25,1196.25,6,0,6.00
06/27/2005,02:58,1196.25,1196.25,1196.25,1196.25,5,0,5.00
06/27/2005,02:59,1196.00,1196.25,1196.00,1196.25,6,2,8.00
06/27/2005,03:00,1196.25,1196.25,1196.25,1196.25,3,0,3.00
06/27/2005,03:01,1196.25,1196.25,1196.00,1196.00,7,3,10.00
06/27/2005,03:02,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/27/2005,03:03,1196.00,1196.00,1196.00,1196.00,0,82,82.00
06/27/2005,03:04,1196.00,1196.00,1196.00,1196.00,0,7,7.00
06/27/2005,03:05,1196.00,1196.00,1196.00,1196.00,0,6,6.00
06/27/2005,03:06,1196.00,1196.00,1196.00,1196.00,0,6,6.00
06/27/2005,03:07,1196.00,1196.25,1195.75,1195.75,4,11,15.00
06/27/2005,03:09,1196.00,1196.00,1195.75,1195.75,6,2,8.00
06/27/2005,03:10,1196.00,1196.00,1195.75,1195.75,3,2,5.00
06/27/2005,03:11,1196.00,1196.00,1196.00,1196.00,43,0,43.00
06/27/2005,03:12,1196.00,1196.00,1196.00,1196.00,41,0,41.00
06/27/2005,03:13,1196.25,1196.25,1196.25,1196.25,4,0,4.00
06/27/2005,03:14,1196.00,1196.25,1196.00,1196.00,5,256,261.00
06/27/2005,03:15,1195.75,1195.75,1195.75,1195.75,0,174,174.00
06/27/2005,03:16,1196.00,1196.00,1195.75,1195.75,6,36,42.00
06/27/2005,03:17,1196.00,1196.00,1195.75,1195.75,5,2,7.00
06/27/2005,03:18,1195.75,1196.00,1195.75,1196.00,13,5,18.00
06/27/2005,03:19,1196.00,1196.25,1196.00,1196.00,28,1,29.00
06/27/2005,03:20,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/27/2005,03:21,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/27/2005,03:22,1196.00,1196.00,1196.00,1196.00,0,6,6.00
06/27/2005,03:24,1196.00,1196.00,1195.75,1195.75,0,140,140.00
06/27/2005,03:25,1195.75,1196.00,1195.75,1196.00,6,4,10.00
06/27/2005,03:26,1195.75,1195.75,1195.75,1195.75,0,6,6.00
06/27/2005,03:27,1195.75,1195.75,1195.75,1195.75,0,14,14.00
06/27/2005,03:28,1196.00,1196.00,1196.00,1196.00,7,0,7.00
06/27/2005,03:30,1196.00,1196.00,1196.00,1196.00,6,0,6.00
06/27/2005,03:31,1195.75,1196.00,1195.75,1196.00,2,5,7.00
06/27/2005,03:32,1195.75,1196.00,1195.75,1196.00,5,1,6.00
06/27/2005,03:33,1196.00,1196.00,1196.00,1196.00,129,0,129.00
06/27/2005,03:34,1196.00,1196.00,1196.00,1196.00,106,0,106.00
06/27/2005,03:35,1196.00,1196.00,1196.00,1196.00,62,0,62.00
06/27/2005,03:36,1196.00,1196.00,1196.00,1196.00,91,0,91.00
06/27/2005,03:37,1196.00,1196.00,1196.00,1196.00,4,0,4.00
06/27/2005,03:38,1196.00,1196.00,1195.75,1195.75,5,62,67.00
06/27/2005,03:39,1195.75,1195.75,1195.75,1195.75,0,6,6.00
06/27/2005,03:40,1195.75,1195.75,1195.75,1195.75,0,2,2.00
06/27/2005,03:41,1195.50,1195.50,1195.25,1195.25,0,69,69.00
06/27/2005,03:42,1195.50,1195.50,1195.25,1195.25,6,106,112.00
06/27/2005,03:43,1195.50,1195.50,1195.50,1195.50,6,0,6.00
06/27/2005,03:44,1195.25,1195.25,1195.00,1195.25,8,130,138.00
06/27/2005,03:45,1195.25,1195.25,1195.25,1195.25,13,0,13.00
06/27/2005,03:46,1195.25,1195.50,1195.25,1195.50,7,0,7.00
06/27/2005,03:47,1195.25,1195.25,1195.25,1195.25,0,1,1.00
06/27/2005,03:48,1195.25,1195.50,1195.25,1195.50,5,105,110.00
06/27/2005,03:49,1195.25,1195.25,1195.25,1195.25,0,6,6.00
06/27/2005,03:50,1195.25,1195.25,1195.25,1195.25,0,37,37.00
06/27/2005,03:51,1195.25,1195.25,1195.00,1195.25,4,2,6.00
06/27/2005,03:52,1195.00,1195.00,1195.00,1195.00,0,3,3.00
06/27/2005,03:53,1195.00,1195.00,1194.75,1194.75,0,202,202.00
06/27/2005,03:54,1195.00,1195.00,1195.00,1195.00,38,0,38.00
06/27/2005,03:55,1195.00,1195.00,1195.00,1195.00,112,0,112.00
06/27/2005,03:56,1195.25,1195.25,1195.00,1195.00,6,5,11.00
06/27/2005,03:57,1195.25,1195.25,1195.25,1195.25,6,0,6.00
06/27/2005,03:59,1195.25,1195.25,1195.25,1195.25,4,0,4.00
06/27/2005,04:01,1195.25,1195.25,1195.25,1195.25,129,0,129.00
06/27/2005,04:02,1195.25,1195.50,1195.00,1195.00,9,61,70.00
06/27/2005,04:03,1195.00,1195.00,1195.00,1195.00,0,8,8.00
06/27/2005,04:04,1195.00,1195.00,1194.75,1194.75,0,16,16.00
06/27/2005,04:05,1195.00,1195.00,1195.00,1195.00,18,0,18.00
06/27/2005,04:06,1195.00,1195.00,1194.50,1194.50,6,99,105.00
06/27/2005,04:07,1194.50,1194.50,1194.50,1194.50,0,130,130.00
06/27/2005,04:08,1194.25,1194.50,1194.25,1194.50,5,1,6.00
06/27/2005,04:09,1194.25,1194.50,1194.25,1194.50,5,3,8.00
06/27/2005,04:10,1194.50,1194.50,1194.50,1194.50,25,0,25.00
06/27/2005,04:11,1194.50,1194.50,1194.25,1194.25,28,65,93.00
06/27/2005,04:12,1194.25,1194.25,1194.00,1194.25,15,203,218.00
06/27/2005,04:13,1194.25,1194.25,1194.00,1194.00,11,1,12.00
06/27/2005,04:14,1194.25,1194.25,1194.25,1194.25,116,0,116.00
06/27/2005,04:15,1194.25,1194.25,1194.00,1194.25,28,15,43.00
06/27/2005,04:16,1194.25,1194.25,1194.25,1194.25,55,0,55.00
06/27/2005,04:17,1194.25,1194.25,1194.25,1194.25,1,0,1.00
06/27/2005,04:18,1194.25,1194.50,1194.25,1194.50,26,0,26.00
06/27/2005,04:19,1194.25,1194.25,1194.00,1194.00,0,83,83.00
06/27/2005,04:20,1194.25,1194.25,1194.25,1194.25,4,0,4.00
06/27/2005,04:21,1194.25,1194.25,1194.25,1194.25,41,0,41.00
06/27/2005,04:22,1194.25,1194.25,1194.25,1194.25,60,0,60.00
06/27/2005,04:23,1194.50,1194.50,1194.50,1194.50,118,0,118.00
06/27/2005,04:24,1194.50,1194.50,1194.50,1194.50,22,0,22.00
06/27/2005,04:25,1194.25,1194.25,1194.25,1194.25,0,27,27.00
06/27/2005,04:26,1194.25,1194.25,1194.25,1194.25,0,22,22.00
06/27/2005,04:27,1194.25,1194.25,1194.25,1194.25,0,136,136.00
06/27/2005,04:28,1194.50,1194.75,1194.50,1194.75,78,0,78.00
06/27/2005,04:29,1194.50,1194.50,1194.50,1194.50,0,18,18.00
06/27/2005,04:31,1194.50,1194.50,1194.50,1194.50,0,7,7.00
06/27/2005,04:32,1194.50,1194.75,1194.50,1194.75,7,28,35.00
06/27/2005,04:33,1194.50,1194.50,1194.50,1194.50,0,3,3.00
06/27/2005,04:34,1194.50,1194.50,1194.50,1194.50,0,21,21.00
06/27/2005,04:35,1194.25,1194.25,1194.25,1194.25,0,3,3.00
06/27/2005,04:36,1194.50,1194.50,1194.50,1194.50,6,0,6.00
06/27/2005,04:37,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/27/2005,04:38,1194.25,1194.25,1194.25,1194.25,0,6,6.00
06/27/2005,04:39,1194.50,1194.50,1194.50,1194.50,6,0,6.00
06/27/2005,04:41,1194.50,1194.75,1194.50,1194.50,28,8,36.00
06/27/2005,04:42,1194.25,1194.25,1194.25,1194.25,0,4,4.00
06/27/2005,04:43,1194.25,1194.50,1194.25,1194.50,6,5,11.00
06/27/2005,04:44,1194.25,1194.25,1194.25,1194.25,0,13,13.00
06/27/2005,04:45,1194.25,1194.25,1194.25,1194.25,0,58,58.00
06/27/2005,04:46,1194.25,1194.25,1194.25,1194.25,0,30,30.00
06/27/2005,04:47,1194.25,1194.25,1194.25,1194.25,0,17,17.00
06/27/2005,04:48,1194.25,1194.25,1194.00,1194.25,13,10,23.00
06/27/2005,04:49,1194.25,1194.25,1194.25,1194.25,7,0,7.00
06/27/2005,04:50,1194.50,1194.50,1194.50,1194.50,29,0,29.00
06/27/2005,04:51,1194.50,1194.50,1194.00,1194.25,42,155,197.00
06/27/2005,04:52,1194.00,1194.25,1194.00,1194.00,1,2,3.00
06/27/2005,04:53,1194.25,1194.25,1194.00,1194.00,19,1,20.00
06/27/2005,04:54,1194.00,1194.00,1194.00,1194.00,0,3,3.00
06/27/2005,04:56,1194.00,1194.00,1194.00,1194.00,0,5,5.00
06/27/2005,04:57,1194.00,1194.25,1194.00,1194.25,7,10,17.00
06/27/2005,04:58,1194.25,1194.25,1194.25,1194.25,11,0,11.00
06/27/2005,04:59,1194.25,1194.25,1194.25,1194.25,50,0,50.00
06/27/2005,05:00,1194.25,1194.50,1194.25,1194.50,47,0,47.00
06/27/2005,05:01,1194.25,1194.25,1194.25,1194.25,0,33,33.00
06/27/2005,05:05,1194.25,1194.25,1194.25,1194.25,0,5,5.00
06/27/2005,05:06,1194.25,1194.25,1194.25,1194.25,0,5,5.00
06/27/2005,05:07,1194.25,1194.25,1194.25,1194.25,0,1,1.00
06/27/2005,05:08,1194.25,1194.25,1194.00,1194.00,0,482,482.00
06/27/2005,05:09,1194.00,1194.25,1193.75,1194.25,23,27,50.00
06/27/2005,05:10,1194.00,1194.00,1194.00,1194.00,0,76,76.00
06/27/2005,05:11,1194.00,1194.00,1194.00,1194.00,0,45,45.00
06/27/2005,05:12,1194.00,1194.00,1194.00,1194.00,0,14,14.00
06/27/2005,05:15,1193.75,1194.00,1193.75,1194.00,43,7,50.00
06/27/2005,05:16,1194.00,1194.00,1193.75,1194.00,118,2,120.00
06/27/2005,05:17,1194.00,1194.00,1194.00,1194.00,10,0,10.00
06/27/2005,05:19,1193.75,1193.75,1193.50,1193.75,1,176,177.00
06/27/2005,05:22,1193.50,1193.75,1193.25,1193.75,126,294,420.00
06/27/2005,05:23,1193.50,1193.50,1193.50,1193.50,0,2,2.00
06/27/2005,05:24,1193.75,1193.75,1193.50,1193.75,91,12,103.00
06/27/2005,05:25,1193.75,1193.75,1193.50,1193.75,8,9,17.00
06/27/2005,05:26,1193.50,1193.75,1193.50,1193.75,2,16,18.00
06/27/2005,05:27,1193.75,1193.75,1193.75,1193.75,72,0,72.00
06/27/2005,05:28,1194.00,1194.00,1193.75,1194.00,15,9,24.00
06/27/2005,05:29,1193.75,1194.00,1193.75,1194.00,3,10,13.00
06/27/2005,05:30,1194.00,1194.00,1193.75,1194.00,74,8,82.00
06/27/2005,05:31,1194.00,1194.00,1194.00,1194.00,9,0,9.00
06/27/2005,05:32,1194.00,1194.00,1194.00,1194.00,11,0,11.00
06/27/2005,05:33,1194.00,1194.25,1194.00,1194.25,4,0,4.00
06/27/2005,05:34,1194.25,1194.25,1194.25,1194.25,2,0,2.00
06/27/2005,05:36,1194.25,1194.25,1194.25,1194.25,2,0,2.00
06/27/2005,05:38,1194.25,1194.25,1194.25,1194.25,2,0,2.00
06/27/2005,05:39,1194.25,1194.25,1194.25,1194.25,3,0,3.00
06/27/2005,05:41,1194.00,1194.25,1194.00,1194.00,1,3,4.00
06/27/2005,05:43,1194.00,1194.00,1194.00,1194.00,0,25,25.00
06/27/2005,05:46,1194.25,1194.25,1194.25,1194.25,4,0,4.00
06/27/2005,05:47,1194.25,1194.25,1194.25,1194.25,27,0,27.00
06/27/2005,05:48,1194.25,1194.25,1194.00,1194.00,2,40,42.00
06/27/2005,05:49,1194.00,1194.25,1194.00,1194.00,15,64,79.00
06/27/2005,05:50,1194.00,1194.25,1194.00,1194.00,1,32,33.00
06/27/2005,05:51,1194.00,1194.00,1194.00,1194.00,0,54,54.00
06/27/2005,05:52,1194.25,1194.25,1194.25,1194.25,5,0,5.00
06/27/2005,05:54,1194.00,1194.00,1194.00,1194.00,0,5,5.00
06/27/2005,05:57,1194.00,1194.25,1194.00,1194.25,3,2,5.00
06/27/2005,05:58,1194.00,1194.00,1194.00,1194.00,0,56,56.00
06/27/2005,05:59,1194.00,1194.00,1194.00,1194.00,0,3,3.00
06/27/2005,06:00,1194.00,1194.00,1194.00,1194.00,0,89,89.00
06/27/2005,06:02,1194.00,1194.25,1194.00,1194.25,1,40,41.00
06/27/2005,06:04,1194.00,1194.00,1194.00,1194.00,0,4,4.00
06/27/2005,06:05,1194.00,1194.00,1194.00,1194.00,0,61,61.00
06/27/2005,06:06,1194.00,1194.00,1193.75,1193.75,0,7,7.00
06/27/2005,06:07,1194.00,1194.00,1194.00,1194.00,20,0,20.00
06/27/2005,06:08,1194.00,1194.00,1194.00,1194.00,100,0,100.00
06/27/2005,06:09,1194.00,1194.00,1193.75,1193.75,2,1,3.00
06/27/2005,06:10,1194.00,1194.00,1194.00,1194.00,1,0,1.00
06/27/2005,06:11,1194.00,1194.00,1194.00,1194.00,109,0,109.00
06/27/2005,06:12,1194.00,1194.00,1194.00,1194.00,1,0,1.00
06/27/2005,06:13,1194.00,1194.00,1193.75,1194.00,277,4,281.00
06/27/2005,06:14,1194.00,1194.25,1194.00,1194.00,103,1,104.00
06/27/2005,06:16,1194.25,1194.25,1194.25,1194.25,2,0,2.00
06/27/2005,06:17,1194.25,1194.25,1194.25,1194.25,3,0,3.00
06/27/2005,06:18,1194.00,1194.25,1194.00,1194.25,47,6,53.00
06/27/2005,06:19,1194.00,1194.50,1194.00,1194.50,78,5,83.00
06/27/2005,06:20,1194.50,1194.50,1194.50,1194.50,90,0,90.00
06/27/2005,06:21,1194.50,1194.50,1194.50,1194.50,45,0,45.00
06/27/2005,06:22,1194.50,1194.75,1194.50,1194.75,69,0,69.00
06/27/2005,06:23,1194.50,1194.75,1194.50,1194.75,2,1,3.00
06/27/2005,06:24,1194.50,1194.75,1194.25,1194.75,70,26,96.00
06/27/2005,06:25,1194.50,1194.50,1194.50,1194.50,0,60,60.00
06/27/2005,06:26,1194.25,1194.25,1194.25,1194.25,0,3,3.00
06/27/2005,06:27,1194.50,1194.50,1194.50,1194.50,2,0,2.00
06/27/2005,06:28,1194.50,1194.50,1194.25,1194.25,3,3,6.00
06/27/2005,06:30,1194.25,1194.25,1194.25,1194.25,0,2,2.00
06/27/2005,06:31,1194.50,1194.50,1194.50,1194.50,10,0,10.00
06/27/2005,06:32,1194.50,1194.50,1194.50,1194.50,26,0,26.00
06/27/2005,06:33,1194.50,1194.50,1194.50,1194.50,3,0,3.00
06/27/2005,06:34,1194.25,1194.25,1194.25,1194.25,0,2,2.00
06/27/2005,06:37,1194.50,1194.50,1194.50,1194.50,66,0,66.00
06/27/2005,06:38,1194.50,1194.50,1194.50,1194.50,62,0,62.00
06/27/2005,06:39,1194.50,1194.50,1194.25,1194.50,3,1,4.00
06/27/2005,06:40,1194.50,1194.50,1194.50,1194.50,2,0,2.00
06/27/2005,06:41,1194.50,1194.50,1194.50,1194.50,6,0,6.00
06/27/2005,06:42,1194.25,1194.50,1194.25,1194.50,1,3,4.00
06/27/2005,06:43,1194.25,1194.25,1194.25,1194.25,0,1,1.00
06/27/2005,06:45,1194.50,1194.50,1194.50,1194.50,2,0,2.00
06/27/2005,06:46,1194.25,1194.50,1194.25,1194.50,4,1,5.00
06/27/2005,06:47,1194.50,1194.50,1194.50,1194.50,5,0,5.00
06/27/2005,06:48,1194.50,1194.50,1194.50,1194.50,1,0,1.00
06/27/2005,06:49,1194.25,1194.25,1194.25,1194.25,0,9,9.00
06/27/2005,06:50,1194.25,1194.25,1194.00,1194.25,6,156,162.00
06/27/2005,06:51,1194.25,1194.25,1194.25,1194.25,32,0,32.00
06/27/2005,06:52,1194.25,1194.50,1194.25,1194.25,11,2,13.00
06/27/2005,06:53,1194.25,1194.25,1194.00,1194.25,22,12,34.00
06/27/2005,06:54,1194.00,1194.00,1193.75,1194.00,1,183,184.00
06/27/2005,06:55,1194.00,1194.00,1194.00,1194.00,161,0,161.00
06/27/2005,06:56,1194.00,1194.00,1193.75,1194.00,38,1,39.00
06/27/2005,06:57,1194.00,1194.25,1194.00,1194.25,5,0,5.00
06/27/2005,06:58,1194.25,1194.25,1194.25,1194.25,1,0,1.00
06/27/2005,06:59,1194.25,1194.25,1194.25,1194.25,177,0,177.00
06/27/2005,07:00,1194.25,1194.25,1194.25,1194.25,114,0,114.00
06/27/2005,07:01,1194.50,1194.50,1194.25,1194.25,1,37,38.00
06/27/2005,07:02,1194.00,1194.50,1194.00,1194.50,333,3,336.00
06/27/2005,07:03,1194.75,1194.75,1194.50,1194.75,9,50,59.00
06/27/2005,07:04,1194.50,1194.75,1194.50,1194.75,8,10,18.00
06/27/2005,07:05,1194.75,1194.75,1194.50,1194.50,1,16,17.00
06/27/2005,07:06,1194.50,1194.50,1194.50,1194.50,0,3,3.00
06/27/2005,07:07,1194.50,1194.50,1194.50,1194.50,0,13,13.00
06/27/2005,07:08,1194.50,1194.75,1194.50,1194.75,1,19,20.00
06/27/2005,07:09,1194.75,1194.75,1194.75,1194.75,3,0,3.00
06/27/2005,07:10,1194.75,1194.75,1194.50,1194.75,4,5,9.00
06/27/2005,07:11,1194.75,1194.75,1194.75,1194.75,7,0,7.00
06/27/2005,07:12,1194.50,1194.75,1194.50,1194.75,1,6,7.00
06/27/2005,07:13,1194.50,1194.75,1194.50,1194.50,5,68,73.00
06/27/2005,07:14,1194.50,1194.50,1194.50,1194.50,0,93,93.00
06/27/2005,07:15,1194.50,1194.50,1194.50,1194.50,0,93,93.00
06/27/2005,07:16,1194.50,1194.50,1194.50,1194.50,0,2,2.00
06/27/2005,07:17,1194.50,1194.50,1194.50,1194.50,0,5,5.00
06/27/2005,07:18,1194.25,1194.50,1194.25,1194.50,19,4,23.00
06/27/2005,07:19,1194.50,1194.50,1194.50,1194.50,46,0,46.00
06/27/2005,07:20,1194.50,1194.50,1194.50,1194.50,59,0,59.00
06/27/2005,07:21,1194.50,1194.50,1194.50,1194.50,92,0,92.00
06/27/2005,07:22,1194.50,1194.50,1194.50,1194.50,13,0,13.00
06/27/2005,07:24,1194.50,1194.50,1194.50,1194.50,66,0,66.00
06/27/2005,07:25,1194.75,1194.75,1194.50,1194.75,10,2,12.00
06/27/2005,07:27,1194.50,1194.75,1194.50,1194.75,4,11,15.00
06/27/2005,07:28,1194.75,1194.75,1194.50,1194.50,12,2,14.00
06/27/2005,07:29,1194.50,1194.75,1194.50,1194.50,2,212,214.00
06/27/2005,07:30,1194.50,1194.50,1194.25,1194.25,6,276,282.00
06/27/2005,07:31,1194.25,1194.25,1194.25,1194.25,0,14,14.00
06/27/2005,07:32,1194.25,1194.25,1194.25,1194.25,0,5,5.00
06/27/2005,07:33,1194.25,1194.50,1194.25,1194.25,5,2,7.00
06/27/2005,07:34,1194.50,1194.50,1194.25,1194.25,1,36,37.00
06/27/2005,07:35,1194.25,1194.25,1194.25,1194.25,0,173,173.00
06/27/2005,07:36,1194.25,1194.25,1194.25,1194.25,0,4,4.00
06/27/2005,07:37,1194.25,1194.50,1194.25,1194.50,101,8,109.00
06/27/2005,07:38,1194.25,1194.25,1194.25,1194.25,0,31,31.00
06/27/2005,07:39,1194.25,1194.50,1194.25,1194.50,26,1,27.00
06/27/2005,07:40,1194.50,1194.50,1194.25,1194.25,124,74,198.00
06/27/2005,07:41,1194.50,1194.50,1194.25,1194.25,5,52,57.00
06/27/2005,07:42,1194.25,1194.25,1194.00,1194.25,54,49,103.00
06/27/2005,07:43,1194.25,1194.50,1194.25,1194.50,7,0,7.00
06/27/2005,07:44,1194.25,1194.25,1194.25,1194.25,0,47,47.00
06/27/2005,07:45,1194.25,1194.25,1194.25,1194.25,0,36,36.00
06/27/2005,07:46,1194.50,1194.50,1194.25,1194.25,2,16,18.00
06/27/2005,07:47,1194.25,1194.25,1194.25,1194.25,0,13,13.00
06/27/2005,07:48,1194.50,1194.50,1194.25,1194.50,21,265,286.00
06/27/2005,07:49,1194.25,1194.50,1194.25,1194.25,9,30,39.00
06/27/2005,07:50,1194.25,1194.25,1194.25,1194.25,0,2,2.00
06/27/2005,07:51,1194.25,1194.25,1194.25,1194.25,0,50,50.00
06/27/2005,07:52,1194.25,1194.25,1194.25,1194.25,0,5,5.00
06/27/2005,07:53,1194.25,1194.25,1194.25,1194.25,0,262,262.00
06/27/2005,07:54,1194.50,1194.50,1194.25,1194.50,73,5,78.00
06/27/2005,07:55,1194.25,1194.25,1194.25,1194.25,0,40,40.00
06/27/2005,07:56,1194.25,1194.50,1194.25,1194.50,8,26,34.00
06/27/2005,07:57,1194.25,1194.50,1194.25,1194.50,2,14,16.00
06/27/2005,07:58,1194.50,1194.50,1194.25,1194.25,5,6,11.00
06/27/2005,07:59,1194.25,1194.25,1194.25,1194.25,0,1,1.00
06/27/2005,08:00,1194.25,1194.50,1194.25,1194.50,100,1,101.00
06/27/2005,08:01,1194.50,1194.75,1194.25,1194.25,441,146,587.00
06/27/2005,08:02,1194.50,1194.50,1194.25,1194.50,37,4,41.00
06/27/2005,08:03,1194.25,1194.25,1194.25,1194.25,0,50,50.00
06/27/2005,08:04,1194.50,1194.50,1194.25,1194.25,5,4,9.00
06/27/2005,08:05,1194.25,1194.50,1194.25,1194.25,10,17,27.00
06/27/2005,08:06,1194.25,1194.50,1194.25,1194.25,1,37,38.00
06/27/2005,08:07,1194.50,1194.50,1194.25,1194.25,69,57,126.00
06/27/2005,08:08,1194.25,1194.50,1194.25,1194.50,5,8,13.00
06/27/2005,08:09,1194.25,1194.50,1194.25,1194.50,2,35,37.00
06/27/2005,08:10,1194.25,1194.25,1194.25,1194.25,0,51,51.00
06/27/2005,08:11,1194.25,1194.50,1194.25,1194.50,376,138,514.00
06/27/2005,08:12,1194.50,1194.50,1194.25,1194.50,171,105,276.00
06/27/2005,08:13,1194.25,1194.50,1194.25,1194.50,6,11,17.00
06/27/2005,08:14,1194.50,1194.50,1194.50,1194.50,65,0,65.00
06/27/2005,08:15,1194.25,1194.50,1194.25,1194.25,14,287,301.00
06/27/2005,08:16,1194.25,1194.50,1194.25,1194.25,1,14,15.00
06/27/2005,08:17,1194.50,1194.50,1194.50,1194.50,2,0,2.00
06/27/2005,08:18,1194.50,1194.50,1194.25,1194.25,4,3,7.00
06/27/2005,08:19,1194.25,1194.25,1194.25,1194.25,0,2,2.00
06/27/2005,08:20,1194.50,1194.50,1194.25,1194.25,2,131,133.00
06/27/2005,08:21,1194.25,1194.25,1194.00,1194.00,0,217,217.00
06/27/2005,08:22,1194.25,1194.25,1194.00,1194.25,126,50,176.00
06/27/2005,08:23,1194.25,1194.25,1194.25,1194.25,204,0,204.00
06/27/2005,08:24,1194.25,1194.25,1194.00,1194.00,14,13,27.00
06/27/2005,08:25,1194.25,1194.25,1193.75,1193.75,28,856,884.00
06/27/2005,08:26,1193.75,1194.00,1193.75,1194.00,263,97,360.00
06/27/2005,08:27,1194.00,1194.25,1194.00,1194.00,627,107,734.00
06/27/2005,08:28,1194.00,1194.25,1194.00,1194.25,125,577,702.00
06/27/2005,08:29,1194.25,1194.50,1194.00,1194.25,259,71,330.00
06/27/2005,08:30,1194.25,1195.00,1194.25,1195.00,1552,349,1901.00
06/27/2005,08:31,1194.75,1195.75,1194.75,1195.75,3616,2940,6556.00
06/27/2005,08:32,1195.50,1196.00,1195.25,1195.50,2806,2838,5644.00
06/27/2005,08:33,1195.50,1195.75,1195.25,1195.50,1336,1853,3189.00
06/27/2005,08:34,1195.50,1195.75,1195.25,1195.50,1204,727,1931.00
06/27/2005,08:35,1195.75,1196.00,1195.00,1195.25,2513,2055,4568.00
06/27/2005,08:36,1195.25,1195.50,1195.00,1195.25,911,1165,2076.00
06/27/2005,08:37,1195.25,1195.25,1194.75,1194.75,624,2294,2918.00
06/27/2005,08:38,1195.00,1195.50,1194.75,1195.25,2110,1100,3210.00
06/27/2005,08:39,1195.25,1196.00,1195.25,1195.75,2641,2404,5045.00
06/27/2005,08:40,1196.00,1196.75,1195.50,1196.75,4943,1484,6427.00
06/27/2005,08:41,1196.50,1197.00,1196.50,1196.50,2331,1811,4142.00
06/27/2005,08:42,1196.50,1196.50,1196.00,1196.00,546,2380,2926.00
06/27/2005,08:43,1196.25,1196.25,1195.75,1196.00,1317,548,1865.00
06/27/2005,08:44,1195.75,1196.25,1195.75,1196.25,1115,218,1333.00
06/27/2005,08:45,1196.25,1196.75,1195.75,1196.75,1900,1127,3027.00
06/27/2005,08:46,1196.75,1197.00,1196.25,1196.75,1065,1053,2118.00
06/27/2005,08:47,1196.50,1196.75,1196.25,1196.75,2810,764,3574.00
06/27/2005,08:48,1196.75,1197.25,1196.75,1197.25,4269,1605,5874.00
06/27/2005,08:49,1197.00,1197.50,1196.50,1196.50,2319,2498,4817.00
06/27/2005,08:50,1196.50,1196.75,1196.25,1196.25,778,1809,2587.00
06/27/2005,08:51,1196.50,1196.75,1196.25,1196.25,1045,1057,2102.00
06/27/2005,08:52,1196.50,1196.50,1195.50,1195.75,855,2570,3425.00
06/27/2005,08:53,1195.75,1196.25,1195.75,1196.25,1273,303,1576.00
06/27/2005,08:54,1196.25,1196.50,1196.00,1196.25,139,739,878.00
06/27/2005,08:55,1196.00,1196.25,1195.75,1195.75,280,859,1139.00
06/27/2005,08:56,1195.75,1196.25,1195.75,1196.25,744,261,1005.00
06/27/2005,08:57,1196.00,1196.50,1195.75,1196.25,894,470,1364.00
06/27/2005,08:58,1196.50,1196.75,1196.25,1196.50,1561,833,2394.00
06/27/2005,08:59,1196.50,1196.50,1195.75,1196.00,96,1192,1288.00
06/27/2005,09:00,1195.75,1196.25,1195.75,1196.25,433,77,510.00
06/27/2005,09:01,1196.25,1196.25,1195.50,1196.00,565,1329,1894.00
06/27/2005,09:02,1196.00,1196.00,1195.50,1195.75,413,970,1383.00
06/27/2005,09:03,1195.75,1196.25,1195.75,1196.00,1463,375,1838.00
06/27/2005,09:04,1196.25,1196.50,1196.00,1196.50,187,530,717.00
06/27/2005,09:05,1196.50,1197.00,1196.25,1196.50,2129,328,2457.00
06/27/2005,09:06,1196.75,1196.75,1196.00,1196.25,745,1163,1908.00
06/27/2005,09:07,1196.50,1196.50,1196.25,1196.25,619,551,1170.00
06/27/2005,09:08,1196.25,1196.25,1195.50,1196.00,765,1787,2552.00
06/27/2005,09:09,1195.75,1196.00,1195.25,1195.50,353,2339,2692.00
06/27/2005,09:10,1195.50,1195.50,1195.25,1195.25,135,1865,2000.00
06/27/2005,09:11,1195.25,1196.00,1195.25,1195.75,993,464,1457.00
06/27/2005,09:12,1195.75,1196.25,1195.50,1196.00,2074,1147,3221.00
06/27/2005,09:13,1196.00,1196.00,1195.50,1195.75,208,649,857.00
06/27/2005,09:14,1196.00,1196.00,1195.00,1195.25,559,2251,2810.00
06/27/2005,09:15,1195.25,1195.25,1194.75,1195.25,1597,2202,3799.00
06/27/2005,09:16,1195.00,1195.25,1195.00,1195.00,355,799,1154.00
06/27/2005,09:17,1195.25,1196.00,1195.00,1195.75,2257,518,2775.00
06/27/2005,09:18,1195.75,1196.50,1195.75,1196.00,1398,494,1892.00
06/27/2005,09:19,1196.25,1196.75,1196.00,1196.75,1582,1175,2757.00
06/27/2005,09:20,1196.75,1197.25,1196.50,1197.25,4624,865,5489.00
06/27/2005,09:21,1197.25,1197.75,1197.00,1197.00,3204,1945,5149.00
06/27/2005,09:22,1197.00,1197.25,1196.75,1197.00,867,1024,1891.00
06/27/2005,09:23,1197.00,1197.25,1196.75,1196.75,679,1040,1719.00
06/27/2005,09:24,1197.00,1197.25,1196.75,1197.00,1024,293,1317.00
06/27/2005,09:25,1197.00,1197.00,1196.50,1196.50,435,460,895.00
06/27/2005,09:26,1196.75,1197.25,1196.50,1197.00,1382,660,2042.00
06/27/2005,09:27,1197.00,1197.50,1196.75,1197.25,837,198,1035.00
06/27/2005,09:28,1197.50,1198.25,1197.25,1197.50,4569,1830,6399.00
06/27/2005,09:29,1197.75,1198.00,1197.50,1197.50,1993,1570,3563.00
06/27/2005,09:30,1197.75,1197.75,1197.25,1197.25,388,520,908.00
06/27/2005,09:31,1197.25,1197.75,1197.00,1197.25,1296,2530,3826.00
06/27/2005,09:32,1197.25,1197.50,1196.75,1197.25,1599,2356,3955.00
06/27/2005,09:33,1197.25,1197.75,1197.00,1197.50,942,86,1028.00
06/27/2005,09:34,1197.50,1197.75,1197.50,1197.75,557,164,721.00
06/27/2005,09:35,1197.75,1198.25,1197.50,1197.75,1835,909,2744.00
06/27/2005,09:36,1197.75,1198.50,1197.75,1198.50,2272,664,2936.00
06/27/2005,09:37,1198.50,1198.50,1197.75,1198.00,410,2786,3196.00
06/27/2005,09:38,1198.00,1198.50,1197.75,1198.50,1843,641,2484.00
06/27/2005,09:39,1198.50,1198.75,1198.25,1198.25,1639,1060,2699.00
06/27/2005,09:40,1198.25,1198.50,1198.00,1198.25,352,1067,1419.00
06/27/2005,09:41,1198.25,1198.25,1198.00,1198.25,350,337,687.00
06/27/2005,09:42,1198.00,1198.50,1197.75,1197.75,1550,1466,3016.00
06/27/2005,09:43,1197.75,1198.00,1197.50,1197.75,748,787,1535.00
06/27/2005,09:44,1197.75,1198.00,1197.75,1198.00,800,56,856.00
06/27/2005,09:45,1198.00,1198.25,1197.75,1197.75,188,802,990.00
06/27/2005,09:46,1197.75,1197.75,1197.50,1197.75,1318,364,1682.00
06/27/2005,09:47,1197.75,1198.00,1197.50,1197.75,485,703,1188.00
06/27/2005,09:48,1197.75,1197.75,1197.50,1197.50,525,363,888.00
06/27/2005,09:49,1197.50,1198.25,1197.50,1198.00,1393,787,2180.00
06/27/2005,09:50,1198.00,1198.25,1197.50,1197.75,579,750,1329.00
06/27/2005,09:51,1197.75,1198.00,1197.50,1197.75,492,259,751.00
06/27/2005,09:52,1197.75,1198.00,1197.50,1197.75,384,132,516.00
06/27/2005,09:53,1197.75,1198.00,1197.75,1198.00,583,15,598.00
06/27/2005,09:54,1197.75,1197.75,1197.50,1197.75,352,458,810.00
06/27/2005,09:55,1197.75,1198.00,1197.00,1197.25,756,1429,2185.00
06/27/2005,09:56,1197.25,1197.50,1197.25,1197.25,11,434,445.00
06/27/2005,09:57,1197.25,1197.50,1197.25,1197.25,15,456,471.00
06/27/2005,09:58,1197.25,1197.25,1196.75,1197.25,576,3151,3727.00
06/27/2005,09:59,1197.25,1197.25,1196.50,1197.00,836,1094,1930.00
06/27/2005,10:00,1197.00,1197.25,1196.75,1197.00,1004,564,1568.00
06/27/2005,10:01,1197.00,1197.00,1196.75,1197.00,421,77,498.00
06/27/2005,10:02,1197.00,1197.00,1196.50,1196.75,147,822,969.00
06/27/2005,10:03,1196.75,1196.75,1196.50,1196.50,815,127,942.00
06/27/2005,10:04,1196.50,1196.75,1196.25,1196.50,355,779,1134.00
06/27/2005,10:05,1196.50,1197.00,1196.25,1196.75,826,581,1407.00
06/27/2005,10:06,1196.75,1197.00,1196.75,1197.00,70,118,188.00
06/27/2005,10:07,1197.00,1197.00,1196.50,1196.50,14,356,370.00
06/27/2005,10:08,1196.50,1196.75,1196.25,1196.50,71,388,459.00
06/27/2005,10:09,1196.25,1196.50,1196.00,1196.25,652,2367,3019.00
06/27/2005,10:10,1196.25,1196.50,1195.75,1196.50,1896,2473,4369.00
06/27/2005,10:11,1196.25,1196.50,1196.00,1196.00,186,559,745.00
06/27/2005,10:12,1196.25,1196.25,1195.75,1196.25,1130,521,1651.00
06/27/2005,10:13,1196.00,1196.25,1196.00,1196.00,8,708,716.00
06/27/2005,10:14,1196.00,1196.00,1195.50,1195.50,83,1104,1187.00
06/27/2005,10:15,1195.50,1195.75,1195.25,1195.25,874,2140,3014.00
06/27/2005,10:16,1195.25,1195.50,1195.00,1195.25,469,215,684.00
06/27/2005,10:17,1195.25,1195.75,1195.25,1195.50,553,107,660.00
06/27/2005,10:18,1195.75,1195.75,1195.25,1195.50,636,551,1187.00
06/27/2005,10:19,1195.50,1196.25,1195.50,1196.00,1170,729,1899.00
06/27/2005,10:20,1196.00,1196.75,1195.75,1196.75,3005,373,3378.00
06/27/2005,10:21,1196.75,1197.25,1196.50,1197.00,2105,515,2620.00
06/27/2005,10:22,1197.00,1197.25,1196.75,1197.00,77,266,343.00
06/27/2005,10:23,1197.00,1197.25,1196.75,1197.00,12,911,923.00
06/27/2005,10:24,1196.75,1197.25,1196.75,1197.25,935,513,1448.00
06/27/2005,10:25,1197.25,1197.25,1197.00,1197.25,653,26,679.00
06/27/2005,10:26,1197.25,1197.75,1197.25,1197.50,786,283,1069.00
06/27/2005,10:27,1197.50,1197.50,1197.00,1197.00,131,1501,1632.00
06/27/2005,10:28,1197.00,1197.50,1197.00,1197.25,779,69,848.00
06/27/2005,10:29,1197.25,1197.50,1197.00,1197.25,384,323,707.00
06/27/2005,10:30,1197.00,1198.00,1197.00,1197.25,1904,502,2406.00
06/27/2005,10:31,1197.25,1197.25,1197.00,1197.00,542,876,1418.00
06/27/2005,10:32,1197.00,1197.25,1196.75,1197.00,360,1307,1667.00
06/27/2005,10:33,1197.00,1197.25,1196.75,1196.75,452,578,1030.00
06/27/2005,10:34,1196.75,1197.00,1196.75,1196.75,41,125,166.00
06/27/2005,10:35,1197.00,1197.00,1196.75,1196.75,14,200,214.00
06/27/2005,10:36,1196.75,1197.00,1196.50,1196.50,22,396,418.00
06/27/2005,10:37,1196.50,1196.75,1196.00,1196.25,52,1620,1672.00
06/27/2005,10:38,1196.25,1196.50,1195.75,1196.00,1209,1146,2355.00
06/27/2005,10:39,1196.00,1196.25,1195.75,1195.75,19,381,400.00
06/27/2005,10:40,1195.75,1196.25,1195.50,1196.25,980,847,1827.00
06/27/2005,10:41,1196.25,1196.25,1195.75,1195.75,93,367,460.00
06/27/2005,10:42,1195.75,1196.25,1195.75,1196.00,374,775,1149.00
06/27/2005,10:43,1196.00,1197.00,1195.75,1196.75,2164,774,2938.00
06/27/2005,10:44,1196.75,1196.75,1195.75,1196.25,258,2289,2547.00
06/27/2005,10:45,1196.00,1196.25,1196.00,1196.25,980,550,1530.00
06/27/2005,10:46,1196.25,1196.50,1196.00,1196.25,455,142,597.00
06/27/2005,10:47,1196.25,1196.75,1196.25,1196.75,859,80,939.00
06/27/2005,10:48,1196.50,1196.75,1196.50,1196.75,790,24,814.00
06/27/2005,10:49,1196.75,1196.75,1196.25,1196.50,104,535,639.00
06/27/2005,10:50,1196.25,1197.25,1196.25,1197.00,2645,71,2716.00
06/27/2005,10:51,1197.00,1197.75,1197.00,1197.25,1887,383,2270.00
06/27/2005,10:52,1197.25,1197.75,1197.00,1197.25,700,394,1094.00
06/27/2005,10:53,1197.25,1197.50,1196.75,1197.25,232,552,784.00
06/27/2005,10:54,1197.00,1197.25,1197.00,1197.00,9,212,221.00
06/27/2005,10:55,1197.00,1197.25,1197.00,1197.00,14,41,55.00
06/27/2005,10:56,1197.00,1197.25,1196.75,1197.00,49,284,333.00
06/27/2005,10:57,1197.25,1197.50,1197.00,1197.00,521,44,565.00
06/27/2005,10:58,1197.25,1197.25,1197.00,1197.00,162,13,175.00
06/27/2005,10:59,1197.00,1197.25,1197.00,1197.00,43,12,55.00
06/27/2005,11:00,1197.00,1197.25,1197.00,1197.00,48,65,113.00
06/27/2005,11:01,1197.25,1197.50,1197.00,1197.25,327,101,428.00
06/27/2005,11:02,1197.25,1197.75,1197.00,1197.50,1451,426,1877.00
06/27/2005,11:03,1197.50,1197.75,1197.50,1197.75,84,381,465.00
06/27/2005,11:04,1197.50,1197.75,1197.00,1197.00,453,797,1250.00
06/27/2005,11:05,1197.25,1197.50,1197.00,1197.25,311,297,608.00
06/27/2005,11:06,1197.25,1197.50,1197.00,1197.00,25,245,270.00
06/27/2005,11:07,1197.00,1197.25,1197.00,1197.00,5,293,298.00
06/27/2005,11:08,1197.00,1197.00,1196.75,1197.00,309,211,520.00
06/27/2005,11:09,1197.00,1197.00,1196.75,1197.00,140,12,152.00
06/27/2005,11:10,1196.75,1198.00,1196.75,1198.00,2205,195,2400.00
06/27/2005,11:11,1198.00,1198.50,1197.50,1198.00,3047,1067,4114.00
06/27/2005,11:12,1198.25,1198.50,1198.00,1198.25,748,271,1019.00
06/27/2005,11:13,1198.25,1198.50,1198.00,1198.25,379,749,1128.00
06/27/2005,11:14,1198.25,1198.25,1197.50,1197.50,53,1075,1128.00
06/27/2005,11:15,1197.50,1198.25,1197.50,1198.25,2208,1093,3301.00
06/27/2005,11:16,1198.25,1199.25,1198.25,1199.00,3857,593,4450.00
06/27/2005,11:17,1198.75,1199.00,1198.75,1198.75,297,2546,2843.00
06/27/2005,11:18,1199.00,1199.00,1198.25,1198.25,6,2204,2210.00
06/27/2005,11:19,1198.25,1198.50,1198.00,1198.25,35,579,614.00
06/27/2005,11:20,1198.00,1198.50,1198.00,1198.25,1845,886,2731.00
06/27/2005,11:21,1198.00,1198.25,1198.00,1198.25,447,183,630.00
06/27/2005,11:22,1198.25,1198.25,1198.00,1198.00,25,216,241.00
06/27/2005,11:23,1198.00,1198.50,1198.00,1198.50,668,335,1003.00
06/27/2005,11:24,1198.25,1198.50,1198.00,1198.00,2,492,494.00
06/27/2005,11:25,1198.00,1198.25,1198.00,1198.25,432,202,634.00
06/27/2005,11:26,1198.25,1198.25,1198.00,1198.00,104,615,719.00
06/27/2005,11:27,1198.00,1198.25,1198.00,1198.25,14,549,563.00
06/27/2005,11:28,1198.25,1198.25,1197.50,1197.50,85,1248,1333.00
06/27/2005,11:29,1197.75,1198.00,1197.50,1197.75,94,232,326.00
06/27/2005,11:30,1197.75,1198.25,1197.75,1198.00,674,167,841.00
06/27/2005,11:31,1198.00,1198.00,1197.50,1197.50,24,392,416.00
06/27/2005,11:32,1197.75,1198.00,1197.50,1197.75,627,37,664.00
06/27/2005,11:33,1198.00,1198.25,1198.00,1198.25,729,29,758.00
06/27/2005,11:34,1198.25,1198.50,1198.00,1198.25,1118,320,1438.00
06/27/2005,11:35,1198.25,1198.50,1198.00,1198.25,286,15,301.00
06/27/2005,11:36,1198.50,1198.75,1198.25,1198.25,1011,695,1706.00
06/27/2005,11:37,1198.50,1198.50,1198.00,1198.25,655,892,1547.00
06/27/2005,11:38,1198.25,1198.50,1198.00,1198.25,684,62,746.00
06/27/2005,11:39,1198.50,1198.50,1198.00,1198.25,75,812,887.00
06/27/2005,11:40,1198.25,1198.50,1198.25,1198.50,21,206,227.00
06/27/2005,11:41,1198.50,1198.50,1198.00,1198.25,121,448,569.00
06/27/2005,11:42,1198.25,1198.50,1198.00,1198.00,32,232,264.00
06/27/2005,11:43,1198.00,1198.25,1198.00,1198.25,27,28,55.00
06/27/2005,11:44,1198.25,1198.25,1197.75,1197.75,23,2449,2472.00
06/27/2005,11:45,1197.75,1198.50,1197.50,1198.25,1157,1192,2349.00
06/27/2005,11:46,1198.25,1198.25,1198.00,1198.00,22,135,157.00
06/27/2005,11:47,1198.00,1198.00,1197.25,1197.25,93,1266,1359.00
06/27/2005,11:48,1197.50,1197.75,1197.25,1197.50,1024,350,1374.00
06/27/2005,11:49,1197.50,1197.75,1197.50,1197.50,143,242,385.00
06/27/2005,11:50,1197.50,1197.50,1196.75,1197.00,758,2091,2849.00
06/27/2005,11:51,1196.75,1196.75,1196.25,1196.50,541,1950,2491.00
06/27/2005,11:52,1196.75,1196.75,1196.50,1196.50,61,855,916.00
06/27/2005,11:53,1196.50,1196.75,1196.25,1196.50,67,1044,1111.00
06/27/2005,11:54,1196.25,1196.50,1196.25,1196.25,71,106,177.00
06/27/2005,11:55,1196.50,1197.00,1196.25,1196.50,1435,1595,3030.00
06/27/2005,11:56,1196.50,1196.50,1196.00,1196.25,96,1607,1703.00
06/27/2005,11:57,1196.25,1196.50,1196.25,1196.25,407,375,782.00
06/27/2005,11:58,1196.25,1196.50,1196.25,1196.25,67,172,239.00
06/27/2005,11:59,1196.25,1196.50,1196.00,1196.25,519,294,813.00
06/27/2005,12:00,1196.25,1196.50,1195.75,1196.00,763,2318,3081.00
06/27/2005,12:01,1196.00,1196.00,1195.50,1196.00,329,1012,1341.00
06/27/2005,12:02,1195.75,1196.25,1195.75,1196.00,651,414,1065.00
06/27/2005,12:03,1196.00,1196.00,1195.50,1195.50,238,927,1165.00
06/27/2005,12:04,1195.75,1195.75,1195.25,1195.50,644,968,1612.00
06/27/2005,12:05,1195.25,1195.50,1195.00,1195.50,1389,2297,3686.00
06/27/2005,12:06,1195.50,1196.00,1195.25,1196.00,953,332,1285.00
06/27/2005,12:07,1196.00,1196.00,1195.50,1195.75,297,504,801.00
06/27/2005,12:08,1195.75,1196.00,1195.75,1196.00,242,37,279.00
06/27/2005,12:09,1195.75,1196.25,1195.75,1196.00,696,93,789.00
06/27/2005,12:10,1196.00,1196.25,1196.00,1196.25,67,48,115.00
06/27/2005,12:11,1196.25,1196.25,1195.75,1196.00,60,596,656.00
06/27/2005,12:12,1196.00,1196.25,1195.75,1196.00,719,93,812.00
06/27/2005,12:13,1196.25,1196.25,1195.75,1196.00,78,660,738.00
06/27/2005,12:14,1196.00,1196.00,1195.75,1196.00,232,11,243.00
06/27/2005,12:15,1196.00,1196.25,1195.75,1196.00,662,151,813.00
06/27/2005,12:16,1196.25,1196.25,1195.75,1195.75,232,344,576.00
06/27/2005,12:17,1196.00,1196.00,1195.75,1196.00,86,1,87.00
06/27/2005,12:18,1196.00,1196.00,1195.75,1195.75,182,874,1056.00
06/27/2005,12:19,1196.00,1196.00,1195.75,1195.75,15,442,457.00
06/27/2005,12:20,1195.75,1196.00,1195.75,1196.00,26,149,175.00
06/27/2005,12:21,1196.00,1196.50,1196.00,1196.50,1152,198,1350.00
06/27/2005,12:22,1196.50,1196.75,1196.25,1196.50,596,201,797.00
06/27/2005,12:23,1196.50,1196.50,1196.25,1196.50,219,147,366.00
06/27/2005,12:24,1196.50,1196.50,1196.00,1196.50,501,562,1063.00
06/27/2005,12:25,1196.25,1196.50,1196.00,1196.25,73,186,259.00
06/27/2005,12:26,1196.00,1196.25,1196.00,1196.00,26,330,356.00
06/27/2005,12:27,1196.25,1196.50,1196.00,1196.25,265,12,277.00
06/27/2005,12:28,1196.25,1196.50,1196.00,1196.50,203,362,565.00
06/27/2005,12:29,1196.25,1196.50,1196.25,1196.25,108,3,111.00
06/27/2005,12:30,1196.25,1196.50,1196.25,1196.50,1538,70,1608.00
06/27/2005,12:31,1196.50,1196.75,1196.00,1196.50,355,599,954.00
06/27/2005,12:32,1196.25,1196.75,1196.25,1196.50,185,117,302.00
06/27/2005,12:33,1196.50,1196.50,1196.50,1196.50,0,88,88.00
06/27/2005,12:34,1196.50,1196.75,1196.50,1196.50,57,77,134.00
06/27/2005,12:35,1196.50,1196.75,1196.25,1196.25,102,564,666.00
06/27/2005,12:36,1196.25,1196.50,1196.25,1196.25,79,22,101.00
06/27/2005,12:37,1196.25,1196.25,1196.25,1196.25,0,16,16.00
06/27/2005,12:38,1196.25,1196.50,1196.25,1196.25,9,92,101.00
06/27/2005,12:39,1196.25,1196.25,1196.00,1196.25,2,319,321.00
06/27/2005,12:40,1196.00,1196.50,1196.00,1196.25,302,52,354.00
06/27/2005,12:41,1196.25,1196.50,1196.00,1196.00,58,311,369.00
06/27/2005,12:42,1196.25,1196.25,1196.00,1196.00,5,240,245.00
06/27/2005,12:43,1196.25,1196.25,1195.75,1195.75,274,255,529.00
06/27/2005,12:44,1195.75,1195.75,1195.25,1195.50,415,1203,1618.00
06/27/2005,12:45,1195.25,1195.50,1194.75,1195.00,603,2459,3062.00
06/27/2005,12:46,1195.00,1195.25,1194.75,1194.75,197,573,770.00
06/27/2005,12:47,1194.75,1195.00,1194.00,1194.00,1386,4779,6165.00
06/27/2005,12:48,1194.00,1194.50,1194.00,1194.50,1540,775,2315.00
06/27/2005,12:49,1194.50,1194.50,1193.75,1194.25,2005,1733,3738.00
06/27/2005,12:50,1194.25,1194.75,1194.00,1194.25,1318,1383,2701.00
06/27/2005,12:51,1194.25,1194.50,1194.25,1194.25,70,114,184.00
06/27/2005,12:52,1194.25,1194.50,1194.25,1194.50,324,317,641.00
06/27/2005,12:53,1194.50,1194.50,1194.25,1194.50,48,32,80.00
06/27/2005,12:54,1194.50,1194.50,1194.00,1194.00,216,560,776.00
06/27/2005,12:55,1194.00,1194.25,1194.00,1194.00,42,1547,1589.00
06/27/2005,12:56,1194.00,1194.25,1194.00,1194.00,35,287,322.00
06/27/2005,12:57,1194.00,1194.25,1193.75,1194.00,72,589,661.00
06/27/2005,12:58,1194.00,1194.00,1193.75,1194.00,288,35,323.00
06/27/2005,12:59,1194.00,1194.00,1193.25,1193.25,520,5019,5539.00
06/27/2005,13:00,1193.25,1193.50,1192.50,1193.00,1555,3505,5060.00
06/27/2005,13:01,1193.00,1193.25,1192.50,1193.00,1449,2543,3992.00
06/27/2005,13:02,1193.00,1193.25,1192.50,1192.75,1101,3173,4274.00
06/27/2005,13:03,1192.75,1193.75,1192.50,1193.75,4932,1243,6175.00
06/27/2005,13:04,1193.75,1194.00,1193.50,1193.75,1517,1460,2977.00
06/27/2005,13:05,1193.50,1194.25,1193.50,1194.25,2226,442,2668.00
06/27/2005,13:06,1194.25,1194.50,1193.75,1194.50,1546,489,2035.00
06/27/2005,13:07,1194.50,1194.75,1194.25,1194.50,1308,76,1384.00
06/27/2005,13:08,1194.75,1195.00,1194.50,1194.75,1125,497,1622.00
06/27/2005,13:09,1194.50,1194.75,1194.50,1194.50,1186,78,1264.00
06/27/2005,13:10,1194.50,1194.75,1194.50,1194.50,75,60,135.00
06/27/2005,13:11,1194.75,1194.75,1194.50,1194.75,834,35,869.00
06/27/2005,13:12,1195.00,1195.25,1194.75,1194.75,1257,889,2146.00
06/27/2005,13:13,1194.75,1195.25,1194.75,1195.00,800,729,1529.00
06/27/2005,13:14,1194.75,1195.00,1194.50,1194.50,206,551,757.00
06/27/2005,13:15,1194.50,1194.75,1194.25,1194.50,834,1206,2040.00
06/27/2005,13:16,1194.50,1194.75,1194.25,1194.50,309,752,1061.00
06/27/2005,13:17,1194.50,1194.50,1194.25,1194.50,49,39,88.00
06/27/2005,13:18,1194.25,1194.50,1194.25,1194.50,33,104,137.00
06/27/2005,13:19,1194.25,1194.50,1194.00,1194.25,461,827,1288.00
06/27/2005,13:20,1194.25,1194.50,1193.75,1194.00,300,1269,1569.00
06/27/2005,13:21,1194.00,1194.25,1194.00,1194.25,347,473,820.00
06/27/2005,13:22,1194.00,1194.25,1194.00,1194.00,52,142,194.00
06/27/2005,13:23,1194.00,1194.50,1194.00,1194.25,1383,794,2177.00
06/27/2005,13:24,1194.50,1194.75,1194.25,1194.75,465,133,598.00
06/27/2005,13:25,1194.75,1194.75,1194.25,1194.50,211,496,707.00
06/27/2005,13:26,1194.50,1194.75,1194.25,1194.50,45,288,333.00
06/27/2005,13:27,1194.50,1194.50,1193.75,1194.00,97,881,978.00
06/27/2005,13:28,1193.75,1194.25,1193.75,1194.00,264,38,302.00
06/27/2005,13:29,1194.25,1194.25,1194.00,1194.25,93,45,138.00
06/27/2005,13:30,1194.25,1194.25,1193.75,1194.00,144,713,857.00
06/27/2005,13:31,1194.00,1194.25,1193.75,1193.75,205,110,315.00
06/27/2005,13:32,1193.75,1194.75,1193.75,1194.50,2406,54,2460.00
06/27/2005,13:33,1194.75,1194.75,1194.25,1194.50,729,214,943.00
06/27/2005,13:34,1194.50,1195.50,1194.50,1195.25,3275,1167,4442.00
06/27/2005,13:35,1195.00,1195.25,1194.75,1195.00,782,775,1557.00
06/27/2005,13:36,1195.00,1195.50,1195.00,1195.25,815,369,1184.00
06/27/2005,13:37,1195.25,1195.25,1194.25,1194.50,525,1746,2271.00
06/27/2005,13:38,1194.25,1194.50,1194.25,1194.50,41,381,422.00
06/27/2005,13:39,1194.50,1194.50,1194.00,1194.25,200,437,637.00
06/27/2005,13:40,1194.50,1194.50,1194.00,1194.00,50,905,955.00
06/27/2005,13:41,1193.75,1194.25,1193.75,1194.00,473,1108,1581.00
06/27/2005,13:42,1194.00,1194.25,1193.75,1194.00,430,27,457.00
06/27/2005,13:43,1194.25,1194.25,1194.00,1194.25,58,11,69.00
06/27/2005,13:44,1194.25,1194.25,1193.75,1193.75,97,343,440.00
06/27/2005,13:45,1193.75,1194.00,1193.50,1193.75,240,1403,1643.00
06/27/2005,13:46,1193.75,1194.00,1193.75,1193.75,36,34,70.00
06/27/2005,13:47,1194.00,1194.50,1193.75,1194.25,2153,331,2484.00
06/27/2005,13:48,1194.25,1194.50,1194.00,1194.25,261,150,411.00
06/27/2005,13:49,1194.00,1194.25,1194.00,1194.25,238,5,243.00
06/27/2005,13:50,1194.50,1194.50,1194.00,1194.25,23,213,236.00
06/27/2005,13:51,1194.25,1194.50,1194.00,1194.00,201,95,296.00
06/27/2005,13:52,1194.25,1194.25,1194.00,1194.25,108,4,112.00
06/27/2005,13:53,1194.25,1194.50,1194.25,1194.50,426,25,451.00
06/27/2005,13:54,1194.50,1195.25,1194.25,1195.00,2983,168,3151.00
06/27/2005,13:55,1195.00,1195.50,1195.00,1195.00,558,288,846.00
06/27/2005,13:56,1195.00,1195.50,1195.00,1195.25,939,313,1252.00
06/27/2005,13:57,1195.25,1195.25,1195.00,1195.00,113,160,273.00
06/27/2005,13:58,1195.00,1195.00,1194.75,1194.75,15,1056,1071.00
06/27/2005,13:59,1194.75,1195.00,1194.75,1195.00,78,30,108.00
06/27/2005,14:00,1195.00,1195.00,1194.50,1194.75,205,509,714.00
06/27/2005,14:01,1194.50,1194.75,1194.50,1194.50,18,405,423.00
06/27/2005,14:02,1194.50,1194.50,1194.25,1194.25,15,1344,1359.00
06/27/2005,14:03,1194.25,1194.50,1194.25,1194.25,116,18,134.00
06/27/2005,14:04,1194.25,1194.50,1194.25,1194.25,16,388,404.00
06/27/2005,14:05,1194.25,1194.50,1194.25,1194.25,4,6,10.00
06/27/2005,14:06,1194.50,1194.75,1194.00,1194.00,628,781,1409.00
06/27/2005,14:07,1194.00,1194.75,1194.00,1194.75,855,48,903.00
06/27/2005,14:08,1194.75,1195.75,1194.75,1195.50,3040,766,3806.00
06/27/2005,14:09,1195.50,1195.50,1194.75,1195.25,465,1468,1933.00
06/27/2005,14:10,1195.00,1196.25,1195.00,1196.00,4092,686,4778.00
06/27/2005,14:11,1196.00,1196.50,1195.75,1196.00,1465,1112,2577.00
06/27/2005,14:12,1196.25,1196.50,1196.00,1196.50,1360,344,1704.00
06/27/2005,14:13,1196.25,1196.50,1196.25,1196.25,1147,67,1214.00
06/27/2005,14:14,1196.25,1196.50,1196.25,1196.25,70,144,214.00
06/27/2005,14:15,1196.25,1196.50,1196.00,1196.00,643,784,1427.00
06/27/2005,14:16,1196.00,1196.25,1196.00,1196.00,87,79,166.00
06/27/2005,14:17,1196.25,1196.25,1196.00,1196.00,66,10,76.00
06/27/2005,14:18,1196.00,1196.50,1196.00,1196.50,605,66,671.00
06/27/2005,14:19,1196.50,1197.00,1196.50,1197.00,4160,2985,7145.00
06/27/2005,14:20,1196.75,1197.25,1196.75,1196.75,1874,913,2787.00
06/27/2005,14:21,1197.00,1197.00,1196.75,1196.75,86,274,360.00
06/27/2005,14:22,1197.00,1197.00,1196.50,1196.75,1014,1523,2537.00
06/27/2005,14:23,1196.75,1196.75,1196.50,1196.50,25,89,114.00
06/27/2005,14:24,1196.50,1196.50,1196.25,1196.50,55,2416,2471.00
06/27/2005,14:25,1196.25,1196.50,1196.25,1196.25,134,73,207.00
06/27/2005,14:26,1196.50,1197.00,1196.25,1196.75,2849,443,3292.00
06/27/2005,14:27,1196.75,1197.25,1196.75,1197.25,2352,1880,4232.00
06/27/2005,14:28,1197.25,1197.25,1196.75,1197.00,1090,719,1809.00
06/27/2005,14:29,1197.00,1197.00,1196.50,1196.75,290,985,1275.00
06/27/2005,14:30,1196.75,1196.75,1196.50,1196.50,150,60,210.00
06/27/2005,14:31,1196.50,1196.75,1196.50,1196.75,12,34,46.00
06/27/2005,14:32,1196.75,1196.75,1196.25,1196.50,89,959,1048.00
06/27/2005,14:33,1196.25,1196.50,1196.25,1196.50,787,27,814.00
06/27/2005,14:34,1196.50,1196.75,1196.25,1196.50,121,179,300.00
06/27/2005,14:35,1196.50,1196.50,1196.25,1196.50,30,53,83.00
06/27/2005,14:36,1196.25,1196.50,1196.25,1196.50,1518,295,1813.00
06/27/2005,14:37,1196.50,1196.50,1196.25,1196.50,65,20,85.00
06/27/2005,14:38,1196.50,1197.00,1196.50,1197.00,4132,2083,6215.00
06/27/2005,14:39,1196.75,1197.00,1196.75,1197.00,732,202,934.00
06/27/2005,14:40,1197.00,1197.00,1196.75,1197.00,65,173,238.00
06/27/2005,14:41,1197.00,1197.00,1196.00,1196.00,2139,5439,7578.00
06/27/2005,14:42,1196.00,1196.25,1196.00,1196.00,107,1325,1432.00
06/27/2005,14:43,1196.25,1196.25,1195.75,1195.75,294,826,1120.00
06/27/2005,14:44,1195.75,1196.25,1195.50,1195.50,1944,1091,3035.00
06/27/2005,14:45,1195.50,1196.00,1195.50,1195.75,1056,606,1662.00
06/27/2005,14:46,1195.75,1196.00,1195.75,1195.75,899,148,1047.00
06/27/2005,14:47,1196.00,1196.00,1195.50,1195.50,181,496,677.00
06/27/2005,14:48,1195.75,1195.75,1195.50,1195.50,70,88,158.00
06/27/2005,14:49,1195.50,1196.00,1195.50,1195.75,703,205,908.00
06/27/2005,14:50,1196.00,1196.00,1195.75,1195.75,33,58,91.00
06/27/2005,14:51,1196.00,1196.00,1195.75,1196.00,40,80,120.00
06/27/2005,14:52,1196.00,1196.00,1195.75,1196.00,271,101,372.00
06/27/2005,14:53,1195.75,1196.00,1195.50,1196.00,813,963,1776.00
06/27/2005,14:54,1196.00,1196.00,1195.75,1196.00,63,82,145.00
06/27/2005,14:55,1196.00,1196.00,1195.75,1195.75,520,104,624.00
06/27/2005,14:56,1196.00,1196.00,1195.75,1195.75,84,73,157.00
06/27/2005,14:57,1196.00,1196.00,1195.50,1195.50,470,1647,2117.00
06/27/2005,14:58,1195.50,1195.75,1195.25,1195.50,371,1078,1449.00
06/27/2005,14:59,1195.25,1195.50,1195.25,1195.25,117,447,564.00
06/27/2005,15:00,1195.25,1195.50,1195.25,1195.25,2871,1830,4701.00
06/27/2005,15:01,1195.25,1195.50,1195.00,1195.00,1624,4449,6073.00
06/27/2005,15:02,1195.25,1195.75,1195.00,1195.75,4779,126,4905.00
06/27/2005,15:03,1195.75,1195.75,1195.25,1195.50,2846,1438,4284.00
06/27/2005,15:04,1195.75,1195.75,1195.50,1195.50,976,409,1385.00
06/27/2005,15:05,1195.75,1195.75,1195.50,1195.75,1268,318,1586.00
06/27/2005,15:06,1195.50,1195.75,1195.25,1195.50,1344,869,2213.00
06/27/2005,15:07,1195.50,1195.75,1195.25,1195.50,785,91,876.00
06/27/2005,15:08,1195.75,1195.75,1195.50,1195.50,1624,593,2217.00
06/27/2005,15:09,1195.75,1195.75,1195.25,1195.50,43,492,535.00
06/27/2005,15:10,1195.50,1195.50,1195.25,1195.50,191,64,255.00
06/27/2005,15:11,1195.50,1195.50,1195.25,1195.50,955,320,1275.00
06/27/2005,15:12,1195.50,1195.75,1195.25,1195.50,1276,290,1566.00
06/27/2005,15:13,1195.50,1195.75,1195.50,1195.50,180,22,202.00
06/27/2005,15:14,1195.75,1196.00,1195.50,1196.00,2654,147,2801.00
06/27/2005,15:15,1196.00,1196.50,1195.75,1196.50,4614,1512,6126.00
06/27/2005,15:16,1196.50,1196.50,1196.50,1196.50,4,0,4.00
06/27/2005,15:31,1196.00,1196.25,1196.00,1196.00,56,170,226.00
06/27/2005,15:32,1196.00,1196.25,1196.00,1196.25,139,2,141.00
06/27/2005,15:33,1196.25,1196.25,1196.25,1196.25,16,0,16.00
06/27/2005,15:34,1196.25,1196.25,1196.00,1196.00,34,2,36.00
06/27/2005,15:35,1196.25,1196.50,1196.25,1196.25,169,100,269.00
06/27/2005,15:36,1196.25,1196.50,1196.25,1196.50,1,13,14.00
06/27/2005,15:37,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/27/2005,15:38,1196.25,1196.50,1196.25,1196.25,1,111,112.00
06/27/2005,15:39,1196.00,1196.00,1195.75,1196.00,35,288,323.00
06/27/2005,15:40,1196.25,1196.25,1195.75,1195.75,1,43,44.00
06/27/2005,15:41,1196.00,1196.25,1196.00,1196.25,25,0,25.00
06/27/2005,15:42,1196.00,1196.25,1196.00,1196.25,1,3,4.00
06/27/2005,15:43,1196.25,1196.25,1196.25,1196.25,7,0,7.00
06/27/2005,15:44,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/27/2005,15:45,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/27/2005,15:46,1196.00,1196.00,1196.00,1196.00,0,4,4.00
06/27/2005,15:47,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/27/2005,15:48,1196.00,1196.00,1196.00,1196.00,0,13,13.00
06/27/2005,15:49,1196.00,1196.25,1196.00,1196.00,1,31,32.00
06/27/2005,15:50,1196.25,1196.25,1196.00,1196.00,20,198,218.00
06/27/2005,15:51,1196.00,1196.00,1196.00,1196.00,0,23,23.00
06/27/2005,15:52,1196.00,1196.00,1196.00,1196.00,0,80,80.00
06/27/2005,15:53,1196.00,1196.00,1196.00,1196.00,0,20,20.00
06/27/2005,15:54,1196.00,1196.00,1196.00,1196.00,0,7,7.00
06/27/2005,15:56,1196.00,1196.00,1196.00,1196.00,0,58,58.00
06/27/2005,15:57,1196.00,1196.25,1196.00,1196.25,2,18,20.00
06/27/2005,16:00,1196.00,1196.00,1196.00,1196.00,0,45,45.00
06/27/2005,17:01,1196.25,1196.25,1196.25,1196.25,203,0,203.00
06/27/2005,17:02,1196.25,1196.25,1196.25,1196.25,57,0,57.00
06/27/2005,17:05,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/27/2005,17:07,1196.50,1196.50,1196.50,1196.50,5,0,5.00
06/27/2005,17:08,1196.25,1196.25,1196.25,1196.25,0,37,37.00
06/27/2005,17:09,1196.25,1196.25,1196.00,1196.00,0,3,3.00
06/27/2005,17:11,1196.00,1196.00,1196.00,1196.00,0,50,50.00
06/27/2005,17:13,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/27/2005,17:14,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/27/2005,17:15,1196.25,1196.25,1196.00,1196.00,1,6,7.00
06/27/2005,17:20,1196.00,1196.00,1196.00,1196.00,0,2,2.00
06/27/2005,17:21,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/27/2005,17:27,1196.25,1196.25,1196.25,1196.25,2,0,2.00
06/27/2005,17:28,1196.25,1196.25,1196.25,1196.25,20,0,20.00
06/27/2005,17:32,1196.25,1196.25,1196.25,1196.25,65,0,65.00
06/27/2005,17:33,1196.25,1196.25,1196.25,1196.25,2,0,2.00
06/27/2005,17:34,1196.25,1196.25,1196.25,1196.25,15,0,15.00
06/27/2005,17:37,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/27/2005,17:38,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/27/2005,17:44,1196.25,1196.25,1196.25,1196.25,8,0,8.00
06/27/2005,17:46,1196.25,1196.25,1196.25,1196.25,5,0,5.00
06/27/2005,17:47,1196.25,1196.25,1196.25,1196.25,2,0,2.00
06/27/2005,17:49,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/27/2005,17:50,1196.25,1196.50,1196.25,1196.50,8,0,8.00
06/27/2005,17:51,1196.25,1196.25,1196.25,1196.25,0,3,3.00
06/27/2005,17:52,1196.25,1196.50,1196.25,1196.25,2,2,4.00
06/27/2005,17:53,1196.25,1196.25,1196.25,1196.25,0,12,12.00
06/27/2005,17:54,1196.25,1196.25,1196.25,1196.25,0,6,6.00
06/27/2005,17:55,1196.25,1196.25,1196.25,1196.25,0,4,4.00
06/27/2005,17:56,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,17:58,1196.25,1196.25,1196.25,1196.25,0,2,2.00
06/27/2005,17:59,1196.25,1196.25,1196.25,1196.25,0,2,2.00
06/27/2005,18:01,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:02,1196.25,1196.25,1196.25,1196.25,0,10,10.00
06/27/2005,18:03,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:04,1196.25,1196.25,1196.25,1196.25,0,12,12.00
06/27/2005,18:05,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:06,1196.25,1196.25,1196.25,1196.25,0,4,4.00
06/27/2005,18:07,1196.25,1196.25,1196.25,1196.25,0,2,2.00
06/27/2005,18:08,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:13,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:14,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:15,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:16,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/27/2005,18:17,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/27/2005,18:21,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:23,1196.25,1196.50,1196.25,1196.25,2,2,4.00
06/27/2005,18:24,1196.25,1196.25,1196.25,1196.25,0,1,1.00
06/27/2005,18:25,1196.25,1196.25,1196.25,1196.25,0,7,7.00
06/27/2005,18:26,1196.25,1196.25,1196.25,1196.25,0,13,13.00
06/27/2005,18:27,1196.25,1196.25,1196.25,1196.25,0,2,2.00
06/27/2005,18:28,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/27/2005,18:29,1196.25,1196.25,1196.00,1196.00,0,7,7.00
06/27/2005,18:30,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/27/2005,18:32,1196.25,1196.25,1196.25,1196.25,5,0,5.00
06/27/2005,18:33,1196.25,1196.25,1196.25,1196.25,8,0,8.00
06/27/2005,18:37,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/27/2005,18:40,1196.25,1196.25,1196.25,1196.25,1,0,1.00
06/27/2005,18:42,1196.50,1196.50,1196.50,1196.50,115,0,115.00
06/27/2005,18:49,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/27/2005,18:50,1196.50,1196.50,1196.50,1196.50,5,0,5.00
06/27/2005,18:55,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/27/2005,18:56,1196.50,1196.50,1196.25,1196.25,1,1,2.00
06/27/2005,18:57,1196.50,1196.50,1196.25,1196.25,1,1,2.00
06/27/2005,19:01,1196.50,1196.50,1196.50,1196.50,4,0,4.00
06/27/2005,19:03,1196.50,1196.50,1196.50,1196.50,35,0,35.00
06/27/2005,19:04,1196.50,1196.50,1196.50,1196.50,8,0,8.00
06/27/2005,19:05,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/27/2005,19:07,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/27/2005,19:09,1196.50,1196.50,1196.50,1196.50,36,0,36.00
06/27/2005,19:12,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/27/2005,19:13,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/27/2005,19:14,1196.75,1196.75,1196.75,1196.75,6,0,6.00
06/27/2005,19:16,1196.75,1196.75,1196.50,1196.75,215,2,217.00
06/27/2005,19:17,1196.75,1196.75,1196.75,1196.75,6,0,6.00
06/27/2005,19:19,1197.00,1197.00,1197.00,1197.00,11,0,11.00
06/27/2005,19:20,1197.00,1197.00,1197.00,1197.00,3,0,3.00
06/27/2005,19:22,1197.00,1197.00,1197.00,1197.00,20,0,20.00
06/27/2005,19:23,1196.75,1196.75,1196.75,1196.75,0,8,8.00
06/27/2005,19:24,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,19:27,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/27/2005,19:29,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,19:30,1197.00,1197.00,1197.00,1197.00,14,0,14.00
06/27/2005,19:31,1196.75,1196.75,1196.75,1196.75,0,50,50.00
06/27/2005,19:32,1196.75,1196.75,1196.75,1196.75,0,55,55.00
06/27/2005,19:33,1196.75,1196.75,1196.75,1196.75,0,2,2.00
06/27/2005,19:34,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/27/2005,19:35,1197.00,1197.00,1197.00,1197.00,10,0,10.00
06/27/2005,19:36,1197.00,1197.00,1197.00,1197.00,4,0,4.00
06/27/2005,19:42,1197.00,1197.00,1196.75,1196.75,1,1,2.00
06/27/2005,19:43,1196.75,1196.75,1196.75,1196.75,0,4,4.00
06/27/2005,19:45,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/27/2005,19:46,1197.00,1197.00,1197.00,1197.00,12,0,12.00
06/27/2005,19:50,1196.75,1197.00,1196.75,1197.00,1,1,2.00
06/27/2005,19:51,1196.75,1196.75,1196.75,1196.75,0,4,4.00
06/27/2005,19:53,1197.00,1197.00,1197.00,1197.00,7,0,7.00
06/27/2005,19:54,1197.00,1197.00,1197.00,1197.00,3,0,3.00
06/27/2005,19:56,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/27/2005,19:58,1197.00,1197.00,1197.00,1197.00,147,0,147.00
06/27/2005,19:59,1197.00,1197.00,1197.00,1197.00,5,0,5.00
06/27/2005,20:00,1197.00,1197.00,1197.00,1197.00,4,0,4.00
06/27/2005,20:01,1197.00,1197.00,1197.00,1197.00,13,0,13.00
06/27/2005,20:02,1197.00,1197.25,1197.00,1197.25,72,0,72.00
06/27/2005,20:03,1197.00,1197.25,1197.00,1197.25,6,1,7.00
06/27/2005,20:05,1197.00,1197.00,1197.00,1197.00,0,4,4.00
06/27/2005,20:06,1197.00,1197.00,1197.00,1197.00,0,127,127.00
06/27/2005,20:07,1197.00,1197.00,1196.75,1196.75,0,3,3.00
06/27/2005,20:08,1196.75,1196.75,1196.75,1196.75,0,11,11.00
06/27/2005,20:10,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,20:12,1197.00,1197.00,1197.00,1197.00,2,0,2.00
06/27/2005,20:16,1197.00,1197.00,1197.00,1197.00,6,0,6.00
06/27/2005,20:17,1197.00,1197.00,1197.00,1197.00,7,0,7.00
06/27/2005,20:20,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,20:22,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/27/2005,20:23,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,20:24,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/27/2005,20:25,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,20:28,1196.75,1196.75,1196.75,1196.75,0,7,7.00
06/27/2005,20:30,1196.75,1196.75,1196.75,1196.75,0,12,12.00
06/27/2005,20:31,1196.75,1196.75,1196.75,1196.75,0,6,6.00
06/27/2005,20:32,1196.75,1196.75,1196.75,1196.75,0,17,17.00
06/27/2005,20:33,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/27/2005,20:34,1196.75,1196.75,1196.75,1196.75,0,3,3.00
06/27/2005,20:35,1196.75,1196.75,1196.75,1196.75,0,2,2.00
06/27/2005,20:37,1196.75,1196.75,1196.75,1196.75,0,2,2.00
06/27/2005,20:41,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,20:42,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,20:44,1196.75,1196.75,1196.75,1196.75,0,15,15.00
06/27/2005,20:45,1196.75,1196.75,1196.75,1196.75,0,13,13.00
06/27/2005,20:49,1196.75,1196.75,1196.75,1196.75,0,2,2.00
06/27/2005,20:51,1197.00,1197.00,1197.00,1197.00,4,0,4.00
06/27/2005,20:56,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,20:57,1197.00,1197.00,1197.00,1197.00,3,0,3.00
06/27/2005,20:59,1197.00,1197.00,1197.00,1197.00,10,0,10.00
06/27/2005,21:00,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/27/2005,21:01,1197.00,1197.00,1197.00,1197.00,129,0,129.00
06/27/2005,21:02,1197.00,1197.25,1197.00,1197.00,3,3,6.00
06/27/2005,21:03,1197.00,1197.00,1197.00,1197.00,0,5,5.00
06/27/2005,21:04,1197.00,1197.00,1196.75,1196.75,0,9,9.00
06/27/2005,21:05,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,21:07,1197.00,1197.00,1197.00,1197.00,5,0,5.00
06/27/2005,21:08,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/27/2005,21:09,1197.00,1197.00,1197.00,1197.00,20,0,20.00
06/27/2005,21:10,1197.00,1197.00,1197.00,1197.00,4,0,4.00
06/27/2005,21:12,1197.00,1197.00,1197.00,1197.00,3,0,3.00
06/27/2005,21:13,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/27/2005,21:14,1197.25,1197.25,1197.00,1197.00,95,3,98.00
06/27/2005,21:15,1197.00,1197.25,1197.00,1197.25,5,1,6.00
06/27/2005,21:16,1197.00,1197.25,1197.00,1197.25,1,2,3.00
06/27/2005,21:17,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,21:19,1197.25,1197.25,1197.25,1197.25,9,0,9.00
06/27/2005,21:21,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,21:22,1197.00,1197.00,1197.00,1197.00,0,2,2.00
06/27/2005,21:23,1197.00,1197.00,1197.00,1197.00,0,2,2.00
06/27/2005,21:24,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,21:25,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,21:26,1197.25,1197.25,1197.25,1197.25,4,0,4.00
06/27/2005,21:31,1197.00,1197.25,1197.00,1197.25,1,1,2.00
06/27/2005,21:33,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,21:34,1197.00,1197.25,1197.00,1197.25,2,1,3.00
06/27/2005,21:35,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/27/2005,21:37,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,21:44,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,21:45,1197.00,1197.25,1197.00,1197.25,1,1,2.00
06/27/2005,21:54,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/27/2005,21:57,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/27/2005,21:59,1197.25,1197.25,1197.00,1197.00,1,5,6.00
06/27/2005,22:00,1197.25,1197.25,1197.25,1197.25,5,0,5.00
06/27/2005,22:01,1197.25,1197.25,1197.25,1197.25,5,0,5.00
06/27/2005,22:03,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/27/2005,22:08,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/27/2005,22:15,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/27/2005,22:16,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,22:18,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/27/2005,22:19,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/27/2005,22:23,1197.25,1197.25,1197.25,1197.25,5,0,5.00
06/27/2005,22:27,1197.25,1197.25,1197.25,1197.25,6,0,6.00
06/27/2005,22:28,1197.25,1197.50,1197.25,1197.25,94,14,108.00
06/27/2005,22:30,1197.25,1197.25,1197.25,1197.25,0,10,10.00
06/27/2005,22:32,1197.25,1197.25,1197.25,1197.25,0,1,1.00
06/27/2005,22:37,1197.25,1197.25,1197.25,1197.25,0,2,2.00
06/27/2005,22:39,1197.25,1197.25,1197.25,1197.25,0,33,33.00
06/27/2005,22:40,1197.50,1197.50,1197.25,1197.25,1,72,73.00
06/27/2005,22:41,1197.25,1197.25,1197.25,1197.25,0,2,2.00
06/27/2005,22:42,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,22:51,1197.00,1197.00,1197.00,1197.00,0,25,25.00
06/27/2005,22:59,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/27/2005,23:09,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/27/2005,23:10,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/27/2005,23:11,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/27/2005,23:14,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/27/2005,23:17,1197.25,1197.75,1197.25,1197.50,787,45,832.00
06/27/2005,23:18,1197.50,1197.50,1197.50,1197.50,0,25,25.00
06/27/2005,23:19,1197.50,1197.50,1197.50,1197.50,0,5,5.00
06/27/2005,23:21,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:22,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:23,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/27/2005,23:24,1197.50,1197.50,1197.50,1197.50,0,51,51.00
06/27/2005,23:25,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:27,1197.75,1197.75,1197.75,1197.75,2,0,2.00
06/27/2005,23:29,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/27/2005,23:30,1197.50,1197.50,1197.50,1197.50,0,10,10.00
06/27/2005,23:31,1197.50,1197.75,1197.50,1197.75,1,2,3.00
06/27/2005,23:32,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:33,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/27/2005,23:34,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:35,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:39,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/27/2005,23:40,1197.75,1197.75,1197.75,1197.75,5,0,5.00
06/27/2005,23:41,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/27/2005,23:42,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/27/2005,23:43,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/27/2005,23:44,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/27/2005,23:45,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:49,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/27/2005,23:50,1197.50,1197.50,1197.25,1197.25,0,6,6.00
06/27/2005,23:51,1197.50,1197.50,1197.50,1197.50,3,0,3.00
06/27/2005,23:52,1197.50,1197.50,1197.50,1197.50,1,0,1.00
06/27/2005,23:53,1197.50,1197.50,1197.50,1197.50,2,0,2.00
06/27/2005,23:54,1197.50,1197.50,1197.50,1197.50,1,0,1.00
06/27/2005,23:55,1197.50,1197.50,1197.50,1197.50,1,0,1.00
06/28/2005,00:01,1197.50,1197.75,1197.50,1197.75,5,0,5.00
06/28/2005,00:02,1197.75,1197.75,1197.50,1197.50,2,2,4.00
06/28/2005,00:03,1197.75,1197.75,1197.50,1197.75,130,1,131.00
06/28/2005,00:04,1197.75,1197.75,1197.75,1197.75,11,0,11.00
06/28/2005,00:06,1197.75,1197.75,1197.75,1197.75,11,0,11.00
06/28/2005,00:07,1197.75,1197.75,1197.75,1197.75,10,0,10.00
06/28/2005,00:08,1197.75,1197.75,1197.75,1197.75,12,0,12.00
06/28/2005,00:09,1197.75,1198.00,1197.75,1198.00,26,0,26.00
06/28/2005,00:11,1197.50,1197.75,1197.50,1197.75,1,2,3.00
06/28/2005,00:16,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/28/2005,00:17,1197.50,1197.50,1197.50,1197.50,0,5,5.00
06/28/2005,00:21,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/28/2005,00:22,1197.50,1197.50,1197.50,1197.50,0,2,2.00
06/28/2005,00:23,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/28/2005,00:24,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/28/2005,00:30,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/28/2005,00:31,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/28/2005,00:32,1197.75,1197.75,1197.50,1197.75,59,3,62.00
06/28/2005,00:33,1197.75,1197.75,1197.75,1197.75,2,0,2.00
06/28/2005,00:34,1197.75,1198.00,1197.75,1198.00,292,3,295.00
06/28/2005,00:35,1198.00,1198.25,1198.00,1198.25,68,0,68.00
06/28/2005,00:36,1198.00,1198.00,1198.00,1198.00,0,5,5.00
06/28/2005,00:38,1198.00,1198.00,1198.00,1198.00,0,1,1.00
06/28/2005,00:39,1198.00,1198.00,1198.00,1198.00,0,5,5.00
06/28/2005,00:40,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/28/2005,00:41,1198.25,1198.50,1198.25,1198.25,325,10,335.00
06/28/2005,00:42,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/28/2005,00:43,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/28/2005,00:44,1198.25,1198.25,1198.00,1198.25,110,97,207.00
06/28/2005,00:45,1198.25,1198.25,1198.25,1198.25,2,0,2.00
06/28/2005,00:46,1198.25,1198.25,1198.25,1198.25,4,0,4.00
06/28/2005,00:49,1198.25,1198.25,1198.25,1198.25,9,0,9.00
06/28/2005,00:50,1198.50,1198.50,1198.50,1198.50,5,0,5.00
06/28/2005,00:51,1198.25,1198.25,1198.25,1198.25,0,6,6.00
06/28/2005,00:52,1198.25,1198.25,1198.25,1198.25,0,7,7.00
06/28/2005,00:53,1198.25,1198.50,1198.25,1198.50,1,1,2.00
06/28/2005,00:54,1198.50,1198.50,1198.50,1198.50,30,0,30.00
06/28/2005,00:55,1198.25,1198.25,1198.25,1198.25,0,7,7.00
06/28/2005,00:56,1198.25,1198.25,1198.25,1198.25,0,2,2.00
06/28/2005,01:02,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/28/2005,01:03,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/28/2005,01:05,1198.25,1198.25,1198.25,1198.25,0,50,50.00
06/28/2005,01:06,1198.50,1198.75,1198.50,1198.50,408,21,429.00
06/28/2005,01:07,1198.50,1198.50,1198.50,1198.50,0,70,70.00
06/28/2005,01:08,1198.50,1198.75,1198.50,1198.75,1,1,2.00
06/28/2005,01:09,1198.50,1198.50,1198.50,1198.50,0,3,3.00
06/28/2005,01:13,1198.50,1198.50,1198.50,1198.50,0,53,53.00
06/28/2005,01:14,1198.50,1198.50,1198.50,1198.50,0,49,49.00
06/28/2005,01:15,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/28/2005,01:16,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/28/2005,01:18,1198.25,1198.25,1198.25,1198.25,0,3,3.00
06/28/2005,01:19,1198.50,1198.50,1198.50,1198.50,5,0,5.00
06/28/2005,01:20,1198.50,1198.50,1198.50,1198.50,53,0,53.00
06/28/2005,01:21,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/28/2005,01:22,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/28/2005,01:23,1198.75,1198.75,1198.75,1198.75,5,0,5.00
06/28/2005,01:24,1198.50,1198.50,1198.50,1198.50,0,4,4.00
06/28/2005,01:25,1198.50,1198.50,1198.50,1198.50,0,28,28.00
06/28/2005,01:27,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/28/2005,01:29,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/28/2005,01:31,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/28/2005,01:32,1198.50,1198.50,1198.50,1198.50,0,34,34.00
06/28/2005,01:33,1198.75,1198.75,1198.50,1198.50,1,20,21.00
06/28/2005,01:34,1198.50,1198.50,1198.50,1198.50,0,160,160.00
06/28/2005,01:37,1198.50,1198.50,1198.50,1198.50,0,6,6.00
06/28/2005,01:38,1198.50,1198.50,1198.50,1198.50,0,8,8.00
06/28/2005,01:44,1198.50,1198.50,1198.25,1198.25,0,3,3.00
06/28/2005,01:47,1198.50,1198.50,1198.50,1198.50,170,0,170.00
06/28/2005,01:49,1198.50,1198.50,1198.50,1198.50,12,0,12.00
06/28/2005,01:50,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/28/2005,01:51,1198.50,1198.50,1198.50,1198.50,21,0,21.00
06/28/2005,01:52,1198.75,1198.75,1198.50,1198.50,1,2,3.00
06/28/2005,01:55,1198.75,1198.75,1198.75,1198.75,4,0,4.00
06/28/2005,01:56,1198.75,1199.00,1198.50,1198.75,368,37,405.00
06/28/2005,01:57,1198.75,1198.75,1198.75,1198.75,0,3,3.00
06/28/2005,01:58,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/28/2005,01:59,1198.75,1199.00,1198.75,1198.75,60,1,61.00
06/28/2005,02:00,1198.75,1199.00,1198.75,1198.75,1,18,19.00
06/28/2005,02:01,1198.75,1198.75,1198.25,1198.50,126,178,304.00
06/28/2005,02:02,1198.75,1198.75,1198.00,1198.25,22,240,262.00
06/28/2005,02:03,1198.25,1198.25,1198.00,1198.25,86,134,220.00
06/28/2005,02:04,1198.25,1198.25,1197.75,1197.75,17,213,230.00
06/28/2005,02:05,1197.75,1197.75,1197.75,1197.75,0,111,111.00
06/28/2005,02:06,1197.75,1198.00,1197.75,1198.00,168,20,188.00
06/28/2005,02:07,1198.00,1198.25,1197.75,1197.75,18,80,98.00
06/28/2005,02:08,1197.75,1198.00,1197.75,1198.00,26,3,29.00
06/28/2005,02:09,1198.00,1198.00,1198.00,1198.00,4,0,4.00
06/28/2005,02:10,1198.00,1198.00,1197.75,1198.00,124,2,126.00
06/28/2005,02:11,1198.00,1198.25,1198.00,1198.00,41,12,53.00
06/28/2005,02:12,1198.25,1198.75,1198.25,1198.75,53,0,53.00
06/28/2005,02:13,1198.50,1198.75,1198.50,1198.75,126,1,127.00
06/28/2005,02:14,1198.75,1199.00,1198.75,1198.75,325,3,328.00
06/28/2005,02:15,1199.00,1199.00,1199.00,1199.00,37,0,37.00
06/28/2005,02:16,1198.75,1198.75,1198.75,1198.75,0,5,5.00
06/28/2005,02:17,1199.00,1199.00,1199.00,1199.00,2,0,2.00
06/28/2005,02:18,1198.75,1199.25,1198.75,1199.00,209,85,294.00
06/28/2005,02:19,1199.00,1199.00,1199.00,1199.00,0,21,21.00
06/28/2005,02:20,1199.00,1199.00,1199.00,1199.00,0,22,22.00
06/28/2005,02:21,1199.00,1199.00,1199.00,1199.00,0,54,54.00
06/28/2005,02:22,1199.00,1199.25,1199.00,1199.25,9,24,33.00
06/28/2005,02:23,1199.00,1199.25,1199.00,1199.00,1,51,52.00
06/28/2005,02:24,1199.00,1199.00,1198.75,1199.00,16,36,52.00
06/28/2005,02:25,1199.25,1199.25,1199.00,1199.00,19,13,32.00
06/28/2005,02:26,1199.00,1199.25,1199.00,1199.00,128,88,216.00
06/28/2005,02:27,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,02:28,1198.75,1199.00,1198.75,1198.75,44,10,54.00
06/28/2005,02:29,1199.00,1199.00,1198.75,1199.00,53,1,54.00
06/28/2005,02:30,1199.00,1199.00,1199.00,1199.00,3,0,3.00
06/28/2005,02:31,1199.00,1199.25,1199.00,1199.00,17,19,36.00
06/28/2005,02:32,1199.00,1199.00,1199.00,1199.00,0,9,9.00
06/28/2005,02:33,1199.00,1199.00,1199.00,1199.00,0,116,116.00
06/28/2005,02:34,1199.25,1199.50,1199.25,1199.25,281,76,357.00
06/28/2005,02:35,1199.25,1199.50,1199.25,1199.25,11,8,19.00
06/28/2005,02:36,1199.50,1199.50,1199.25,1199.50,42,2,44.00
06/28/2005,02:37,1199.50,1199.75,1199.50,1199.50,306,21,327.00
06/28/2005,02:38,1199.50,1199.50,1199.50,1199.50,0,157,157.00
06/28/2005,02:39,1199.50,1199.50,1199.50,1199.50,0,30,30.00
06/28/2005,02:40,1199.50,1199.50,1199.50,1199.50,0,18,18.00
06/28/2005,02:41,1199.75,1199.75,1199.50,1199.50,5,35,40.00
06/28/2005,02:42,1199.50,1199.50,1199.50,1199.50,0,25,25.00
06/28/2005,02:43,1199.50,1199.50,1199.50,1199.50,0,86,86.00
06/28/2005,02:44,1199.50,1199.50,1199.50,1199.50,0,23,23.00
06/28/2005,02:45,1199.25,1199.25,1199.25,1199.25,0,3,3.00
06/28/2005,02:46,1199.25,1199.25,1199.25,1199.25,0,4,4.00
06/28/2005,02:47,1199.50,1199.50,1199.50,1199.50,6,0,6.00
06/28/2005,02:48,1199.25,1199.50,1199.25,1199.50,5,16,21.00
06/28/2005,02:49,1199.50,1199.50,1199.50,1199.50,64,0,64.00
06/28/2005,02:50,1199.50,1199.75,1199.50,1199.75,175,5,180.00
06/28/2005,02:51,1199.50,1199.50,1199.50,1199.50,0,18,18.00
06/28/2005,02:52,1199.50,1199.50,1199.50,1199.50,0,34,34.00
06/28/2005,02:53,1199.25,1199.50,1199.25,1199.50,8,6,14.00
06/28/2005,02:54,1199.50,1199.50,1199.50,1199.50,37,0,37.00
06/28/2005,02:55,1199.50,1199.50,1199.50,1199.50,24,0,24.00
06/28/2005,02:56,1199.50,1199.75,1199.50,1199.75,21,1,22.00
06/28/2005,02:57,1199.50,1199.50,1199.50,1199.50,0,80,80.00
06/28/2005,02:58,1199.50,1199.50,1199.50,1199.50,0,84,84.00
06/28/2005,02:59,1199.50,1199.50,1199.50,1199.50,0,86,86.00
06/28/2005,03:00,1199.50,1199.75,1199.50,1199.75,1,22,23.00
06/28/2005,03:01,1199.50,1199.75,1199.50,1199.75,5,9,14.00
06/28/2005,03:02,1199.50,1199.75,1199.50,1199.75,5,42,47.00
06/28/2005,03:03,1199.50,1199.50,1199.50,1199.50,0,5,5.00
06/28/2005,03:04,1199.50,1199.50,1199.50,1199.50,0,6,6.00
06/28/2005,03:05,1199.50,1199.50,1199.50,1199.50,0,1,1.00
06/28/2005,03:06,1199.50,1199.50,1199.50,1199.50,0,126,126.00
06/28/2005,03:07,1199.50,1199.50,1199.50,1199.50,0,32,32.00
06/28/2005,03:09,1199.25,1199.50,1199.25,1199.25,2,78,80.00
06/28/2005,03:10,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/28/2005,03:11,1199.00,1199.25,1199.00,1199.25,20,2,22.00
06/28/2005,03:13,1199.25,1199.25,1199.25,1199.25,25,0,25.00
06/28/2005,03:14,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/28/2005,03:15,1199.25,1199.25,1199.25,1199.25,7,0,7.00
06/28/2005,03:16,1199.25,1199.50,1199.25,1199.50,29,0,29.00
06/28/2005,03:18,1199.25,1199.25,1199.25,1199.25,0,24,24.00
06/28/2005,03:20,1199.00,1199.00,1199.00,1199.00,0,3,3.00
06/28/2005,03:21,1199.00,1199.00,1199.00,1199.00,0,10,10.00
06/28/2005,03:22,1199.00,1199.25,1199.00,1199.00,20,100,120.00
06/28/2005,03:23,1199.00,1199.00,1199.00,1199.00,0,76,76.00
06/28/2005,03:24,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/28/2005,03:25,1199.00,1199.00,1199.00,1199.00,0,20,20.00
06/28/2005,03:26,1199.00,1199.00,1199.00,1199.00,0,13,13.00
06/28/2005,03:27,1199.00,1199.00,1199.00,1199.00,0,32,32.00
06/28/2005,03:28,1199.00,1199.25,1199.00,1199.00,2,2,4.00
06/28/2005,03:30,1199.00,1199.00,1199.00,1199.00,0,4,4.00
06/28/2005,03:31,1199.00,1199.00,1199.00,1199.00,0,5,5.00
06/28/2005,03:32,1199.00,1199.00,1199.00,1199.00,0,2,2.00
06/28/2005,03:33,1199.00,1199.00,1199.00,1199.00,0,6,6.00
06/28/2005,03:36,1199.25,1199.25,1199.25,1199.25,35,0,35.00
06/28/2005,03:37,1199.25,1199.25,1199.25,1199.25,54,0,54.00
06/28/2005,03:38,1199.25,1199.25,1199.25,1199.25,29,0,29.00
06/28/2005,03:39,1199.25,1199.25,1199.25,1199.25,59,0,59.00
06/28/2005,03:40,1199.25,1199.25,1199.25,1199.25,10,0,10.00
06/28/2005,03:41,1199.25,1199.25,1199.25,1199.25,15,0,15.00
06/28/2005,03:42,1199.50,1199.50,1199.50,1199.50,167,0,167.00
06/28/2005,03:43,1199.50,1199.50,1199.50,1199.50,33,0,33.00
06/28/2005,03:46,1199.25,1199.50,1199.25,1199.50,76,8,84.00
06/28/2005,03:47,1199.50,1199.75,1199.50,1199.75,85,0,85.00
06/28/2005,03:48,1199.50,1199.50,1199.50,1199.50,0,31,31.00
06/28/2005,03:49,1199.50,1199.50,1199.50,1199.50,0,87,87.00
06/28/2005,03:50,1199.25,1199.25,1199.25,1199.25,0,3,3.00
06/28/2005,03:51,1199.25,1199.25,1199.00,1199.25,20,315,335.00
06/28/2005,03:52,1199.00,1199.00,1199.00,1199.00,0,454,454.00
06/28/2005,03:53,1199.00,1199.00,1199.00,1199.00,0,59,59.00
06/28/2005,03:54,1198.75,1199.00,1198.75,1198.75,3,161,164.00
06/28/2005,03:55,1198.75,1198.75,1198.50,1198.50,0,3,3.00
06/28/2005,03:57,1198.75,1198.75,1198.50,1198.75,125,219,344.00
06/28/2005,03:58,1198.50,1198.50,1198.25,1198.50,38,130,168.00
06/28/2005,03:59,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/28/2005,04:01,1198.50,1198.75,1198.50,1198.50,4,37,41.00
06/28/2005,04:02,1198.25,1198.25,1198.25,1198.25,0,1,1.00
06/28/2005,04:03,1198.50,1198.50,1198.50,1198.50,11,0,11.00
06/28/2005,04:04,1198.50,1198.50,1198.50,1198.50,4,0,4.00
06/28/2005,04:07,1198.50,1198.50,1198.50,1198.50,47,0,47.00
06/28/2005,04:08,1198.75,1198.75,1198.75,1198.75,36,0,36.00
06/28/2005,04:09,1198.50,1198.50,1198.50,1198.50,0,13,13.00
06/28/2005,04:10,1198.50,1198.75,1198.50,1198.50,16,46,62.00
06/28/2005,04:12,1198.50,1198.50,1198.50,1198.50,0,2,2.00
06/28/2005,04:13,1198.50,1198.50,1198.50,1198.50,0,1,1.00
06/28/2005,04:17,1198.50,1198.50,1198.50,1198.50,0,7,7.00
06/28/2005,04:18,1198.50,1198.50,1198.50,1198.50,0,27,27.00
06/28/2005,04:19,1198.50,1198.50,1198.50,1198.50,0,13,13.00
06/28/2005,04:20,1198.50,1198.50,1198.50,1198.50,0,4,4.00
06/28/2005,04:21,1198.50,1198.50,1198.50,1198.50,0,13,13.00
06/28/2005,04:22,1198.25,1198.50,1198.25,1198.25,1,20,21.00
06/28/2005,04:26,1198.50,1198.50,1198.50,1198.50,85,0,85.00
06/28/2005,04:27,1198.50,1198.50,1198.50,1198.50,5,0,5.00
06/28/2005,04:28,1198.50,1198.50,1198.50,1198.50,5,0,5.00
06/28/2005,04:29,1198.50,1198.50,1198.50,1198.50,18,0,18.00
06/28/2005,04:30,1198.50,1198.50,1198.50,1198.50,3,0,3.00
06/28/2005,04:31,1198.50,1198.50,1198.50,1198.50,1,0,1.00
06/28/2005,04:32,1198.50,1198.50,1198.50,1198.50,2,0,2.00
06/28/2005,04:33,1198.75,1198.75,1198.50,1198.75,127,10,137.00
06/28/2005,04:34,1199.00,1199.00,1199.00,1199.00,49,0,49.00
06/28/2005,04:35,1199.00,1199.00,1199.00,1199.00,12,0,12.00
06/28/2005,04:36,1199.00,1199.00,1199.00,1199.00,91,0,91.00
06/28/2005,04:37,1199.00,1199.25,1199.00,1199.00,12,75,87.00
06/28/2005,04:38,1199.00,1199.00,1199.00,1199.00,0,56,56.00
06/28/2005,04:39,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/28/2005,04:40,1199.00,1199.25,1199.00,1199.25,40,15,55.00
06/28/2005,04:41,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/28/2005,04:42,1199.00,1199.25,1199.00,1199.00,36,7,43.00
06/28/2005,04:43,1199.00,1199.00,1199.00,1199.00,0,66,66.00
06/28/2005,04:45,1199.00,1199.00,1199.00,1199.00,0,34,34.00
06/28/2005,04:47,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/28/2005,04:48,1199.25,1199.25,1199.25,1199.25,110,0,110.00
06/28/2005,04:51,1199.00,1199.00,1199.00,1199.00,0,17,17.00
06/28/2005,04:52,1199.25,1199.25,1199.00,1199.00,50,1,51.00
06/28/2005,04:53,1199.00,1199.00,1199.00,1199.00,0,97,97.00
06/28/2005,04:54,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,04:55,1198.75,1198.75,1198.75,1198.75,0,4,4.00
06/28/2005,04:56,1198.75,1199.00,1198.75,1198.75,1,39,40.00
06/28/2005,04:57,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,04:59,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,05:01,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,05:02,1199.00,1199.00,1198.75,1198.75,100,1,101.00
06/28/2005,05:03,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/28/2005,05:04,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/28/2005,05:05,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/28/2005,05:06,1199.00,1199.00,1198.75,1198.75,62,3,65.00
06/28/2005,05:07,1198.75,1198.75,1198.75,1198.75,0,55,55.00
06/28/2005,05:08,1198.75,1198.75,1198.75,1198.75,0,20,20.00
06/28/2005,05:09,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,05:10,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,05:12,1198.75,1199.00,1198.75,1199.00,1,1,2.00
06/28/2005,05:13,1199.00,1199.00,1198.75,1198.75,5,1,6.00
06/28/2005,05:14,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/28/2005,05:15,1198.75,1198.75,1198.75,1198.75,0,4,4.00
06/28/2005,05:16,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/28/2005,05:17,1198.75,1198.75,1198.75,1198.75,0,5,5.00
06/28/2005,05:18,1198.75,1198.75,1198.75,1198.75,0,11,11.00
06/28/2005,05:19,1198.75,1199.00,1198.75,1199.00,1,44,45.00
06/28/2005,05:20,1199.00,1199.00,1199.00,1199.00,20,0,20.00
06/28/2005,05:22,1199.00,1199.00,1198.75,1198.75,1,97,98.00
06/28/2005,05:23,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/28/2005,05:24,1198.75,1198.75,1198.75,1198.75,0,10,10.00
06/28/2005,05:25,1198.75,1198.75,1198.75,1198.75,0,136,136.00
06/28/2005,05:26,1198.75,1198.75,1198.50,1198.75,2,6,8.00
06/28/2005,05:27,1198.75,1198.75,1198.75,1198.75,89,0,89.00
06/28/2005,05:29,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/28/2005,05:30,1198.75,1198.75,1198.75,1198.75,5,0,5.00
06/28/2005,05:34,1198.75,1198.75,1198.75,1198.75,2,0,2.00
06/28/2005,05:35,1198.50,1198.50,1198.50,1198.50,0,25,25.00
06/28/2005,05:36,1198.75,1198.75,1198.50,1198.75,49,48,97.00
06/28/2005,05:37,1198.50,1198.75,1198.50,1198.50,6,157,163.00
06/28/2005,05:38,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/28/2005,05:39,1198.75,1198.75,1198.75,1198.75,1,0,1.00
06/28/2005,05:41,1198.75,1198.75,1198.75,1198.75,10,0,10.00
06/28/2005,05:42,1198.75,1199.00,1198.75,1198.75,100,1,101.00
06/28/2005,05:43,1198.75,1198.75,1198.75,1198.75,0,11,11.00
06/28/2005,05:44,1198.75,1198.75,1198.75,1198.75,0,25,25.00
06/28/2005,05:45,1199.00,1199.00,1199.00,1199.00,2,0,2.00
06/28/2005,05:46,1198.75,1198.75,1198.75,1198.75,0,2,2.00
06/28/2005,05:47,1199.00,1199.25,1198.75,1199.00,204,53,257.00
06/28/2005,05:48,1199.00,1199.00,1199.00,1199.00,0,7,7.00
06/28/2005,05:49,1199.00,1199.00,1199.00,1199.00,0,21,21.00
06/28/2005,05:50,1199.25,1199.25,1199.25,1199.25,2,0,2.00
06/28/2005,05:51,1199.25,1199.25,1199.00,1199.25,110,2,112.00
06/28/2005,05:52,1199.25,1199.25,1199.25,1199.25,53,0,53.00
06/28/2005,05:54,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/28/2005,05:55,1199.00,1199.00,1199.00,1199.00,0,10,10.00
06/28/2005,05:58,1199.00,1199.25,1199.00,1199.25,3,2,5.00
06/28/2005,06:00,1199.25,1199.25,1199.25,1199.25,1,0,1.00
06/28/2005,06:01,1199.00,1199.00,1199.00,1199.00,0,25,25.00
06/28/2005,06:03,1199.25,1199.25,1199.25,1199.25,65,0,65.00
06/28/2005,06:04,1199.00,1199.00,1199.00,1199.00,0,166,166.00
06/28/2005,06:05,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,06:06,1199.00,1199.00,1198.75,1198.75,101,1,102.00
06/28/2005,06:07,1198.75,1198.75,1198.75,1198.75,0,124,124.00
06/28/2005,06:08,1198.75,1198.75,1198.75,1198.75,0,26,26.00
06/28/2005,06:09,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,06:11,1198.75,1198.75,1198.75,1198.75,0,10,10.00
06/28/2005,06:12,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,06:13,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/28/2005,06:14,1199.00,1199.00,1199.00,1199.00,1,0,1.00
06/28/2005,06:15,1198.75,1198.75,1198.75,1198.75,0,3,3.00
06/28/2005,06:16,1198.75,1198.75,1198.75,1198.75,0,17,17.00
06/28/2005,06:17,1198.75,1198.75,1198.75,1198.75,0,6,6.00
06/28/2005,06:18,1198.75,1199.00,1198.75,1199.00,3,5,8.00
06/28/2005,06:19,1198.75,1198.75,1198.75,1198.75,0,1,1.00
06/28/2005,06:20,1198.75,1199.00,1198.75,1198.75,2,3,5.00
06/28/2005,06:21,1198.75,1199.00,1198.75,1199.00,78,152,230.00
06/28/2005,06:22,1199.25,1199.25,1199.25,1199.25,4,0,4.00
06/28/2005,06:23,1199.00,1199.25,1199.00,1199.00,1,80,81.00
06/28/2005,06:24,1199.00,1199.25,1199.00,1199.00,1,63,64.00
06/28/2005,06:25,1199.00,1199.00,1199.00,1199.00,0,58,58.00
06/28/2005,06:26,1199.00,1199.25,1199.00,1199.00,1,4,5.00
06/28/2005,06:27,1199.00,1199.00,1199.00,1199.00,0,115,115.00
06/28/2005,06:28,1199.00,1199.00,1199.00,1199.00,0,7,7.00
06/28/2005,06:30,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/28/2005,06:31,1199.00,1199.25,1199.00,1199.00,5,5,10.00
06/28/2005,06:33,1199.25,1199.25,1199.25,1199.25,102,0,102.00
06/28/2005,06:34,1199.00,1199.00,1199.00,1199.00,0,11,11.00
06/28/2005,06:35,1199.00,1199.00,1199.00,1199.00,0,3,3.00
06/28/2005,06:36,1199.25,1199.25,1199.25,1199.25,11,0,11.00
06/28/2005,06:38,1199.25,1199.25,1199.25,1199.25,23,0,23.00
06/28/2005,06:39,1199.25,1199.25,1199.25,1199.25,3,0,3.00
06/28/2005,06:40,1199.25,1199.25,1199.25,1199.25,29,0,29.00
06/28/2005,06:41,1199.00,1199.25,1199.00,1199.25,2,2,4.00
06/28/2005,06:42,1199.00,1199.00,1199.00,1199.00,0,1,1.00
06/28/2005,06:43,1199.00,1199.00,1199.00,1199.00,0,101,101.00
06/28/2005,06:44,1199.00,1199.00,1199.00,1199.00,0,2,2.00
06/28/2005,06:45,1199.25,1199.25,1199.00,1199.00,4,5,9.00
06/28/2005,06:49,1199.00,1199.00,1199.00,1199.00,0,7,7.00
06/28/2005,06:50,1199.25,1199.25,1199.00,1199.00,90,10,100.00
06/28/2005,06:51,1199.00,1199.00,1199.00,1199.00,0,10,10.00
06/28/2005,06:52,1199.25,1199.25,1199.25,1199.25,3,0,3.00
06/28/2005,06:53,1199.25,1199.25,1199.00,1199.25,13,2,15.00
06/28/2005,06:54,1199.25,1199.25,1199.00,1199.25,155,12,167.00
06/28/2005,06:55,1199.25,1199.25,1199.00,1199.00,14,3,17.00
06/28/2005,06:56,1199.25,1199.50,1199.25,1199.25,144,6,150.00
06/28/2005,06:57,1199.50,1199.50,1199.50,1199.50,31,0,31.00
06/28/2005,06:58,1199.50,1199.50,1199.25,1199.25,14,51,65.00
06/28/2005,06:59,1199.25,1199.50,1199.25,1199.25,1,43,44.00
06/28/2005,07:00,1199.25,1199.25,1199.25,1199.25,0,164,164.00
06/28/2005,07:01,1199.25,1199.75,1199.25,1199.50,307,112,419.00
06/28/2005,07:02,1199.50,1199.50,1199.50,1199.50,30,0,30.00
06/28/2005,07:03,1199.50,1199.50,1199.50,1199.50,8,0,8.00
06/28/2005,07:04,1199.50,1199.50,1199.50,1199.50,87,0,87.00
06/28/2005,07:05,1199.25,1199.50,1199.25,1199.25,1,32,33.00
06/28/2005,07:06,1199.50,1199.50,1199.25,1199.50,58,14,72.00
06/28/2005,07:07,1199.50,1199.50,1199.25,1199.25,2,9,11.00
06/28/2005,07:08,1199.50,1199.50,1199.25,1199.25,2,5,7.00
06/28/2005,07:09,1199.25,1199.50,1199.25,1199.50,106,5,111.00
06/28/2005,07:10,1199.50,1199.50,1199.25,1199.25,49,6,55.00
06/28/2005,07:11,1199.25,1199.50,1199.25,1199.50,2,2,4.00
06/28/2005,07:12,1199.50,1199.50,1199.50,1199.50,101,0,101.00
06/28/2005,07:13,1199.25,1199.25,1199.25,1199.25,0,7,7.00
06/28/2005,07:14,1199.25,1199.50,1199.25,1199.50,80,3,83.00
06/28/2005,07:15,1199.50,1199.50,1199.25,1199.25,25,1,26.00
06/28/2005,07:16,1199.50,1199.50,1199.50,1199.50,240,0,240.00
06/28/2005,07:17,1199.50,1199.50,1199.50,1199.50,11,0,11.00
06/28/2005,07:18,1199.50,1199.75,1199.50,1199.50,5,139,144.00
06/28/2005,07:19,1199.50,1199.75,1199.50,1199.50,20,170,190.00
06/28/2005,07:20,1199.50,1199.50,1199.50,1199.50,0,25,25.00
06/28/2005,07:21,1199.50,1199.50,1199.50,1199.50,0,87,87.00
06/28/2005,07:22,1199.50,1199.75,1199.50,1199.75,199,12,211.00
06/28/2005,07:23,1199.75,1200.00,1199.75,1200.00,319,192,511.00
06/28/2005,07:24,1199.75,1200.00,1199.75,1199.75,25,45,70.00
06/28/2005,07:25,1200.00,1200.00,1200.00,1200.00,346,0,346.00
06/28/2005,07:26,1199.75,1199.75,1199.50,1199.50,0,399,399.00
06/28/2005,07:27,1199.75,1199.75,1199.50,1199.50,4,50,54.00
06/28/2005,07:28,1199.50,1199.50,1199.25,1199.25,0,555,555.00
06/28/2005,07:29,1199.25,1199.50,1199.25,1199.25,4,170,174.00
06/28/2005,07:30,1199.50,1199.50,1199.50,1199.50,381,0,381.00
06/28/2005,07:31,1199.75,1199.75,1199.50,1199.50,1,248,249.00
06/28/2005,07:32,1199.25,1199.25,1199.25,1199.25,0,31,31.00
06/28/2005,07:33,1199.25,1199.50,1199.25,1199.50,10,1,11.00
06/28/2005,07:34,1199.25,1199.50,1199.25,1199.50,36,32,68.00
06/28/2005,07:35,1199.50,1199.50,1199.50,1199.50,3,0,3.00
06/28/2005,07:36,1199.25,1199.50,1199.25,1199.50,206,31,237.00
06/28/2005,07:37,1199.50,1199.50,1199.25,1199.25,13,1,14.00
06/28/2005,07:38,1199.50,1199.50,1199.25,1199.50,115,36,151.00
06/28/2005,07:39,1199.25,1199.75,1199.25,1199.75,389,85,474.00
06/28/2005,07:40,1199.50,1199.50,1199.50,1199.50,0,42,42.00
06/28/2005,07:41,1199.50,1199.75,1199.50,1199.50,1,101,102.00
06/28/2005,07:42,1199.25,1199.75,1199.25,1199.75,84,30,114.00
06/28/2005,07:43,1199.75,1199.75,1199.50,1199.50,3,2,5.00
06/28/2005,07:44,1199.75,1199.75,1199.50,1199.75,3,33,36.00
06/28/2005,07:45,1199.75,1199.75,1199.75,1199.75,35,0,35.00
06/28/2005,07:46,1199.75,1199.75,1199.50,1199.75,21,31,52.00
06/28/2005,07:47,1199.75,1199.75,1199.50,1199.75,13,1,14.00
06/28/2005,07:48,1199.50,1199.75,1199.50,1199.50,1,82,83.00
06/28/2005,07:49,1199.75,1199.75,1199.50,1199.50,45,20,65.00
06/28/2005,07:50,1199.50,1199.75,1199.50,1199.75,1,40,41.00
06/28/2005,07:51,1199.50,1199.50,1199.50,1199.50,0,376,376.00
06/28/2005,07:52,1199.25,1199.25,1199.25,1199.25,0,29,29.00
06/28/2005,07:53,1199.50,1199.50,1199.50,1199.50,101,0,101.00
06/28/2005,07:54,1199.50,1199.50,1199.25,1199.50,81,32,113.00
06/28/2005,07:55,1199.50,1199.75,1199.50,1199.50,235,2,237.00
06/28/2005,07:56,1199.50,1199.50,1199.25,1199.25,0,64,64.00
06/28/2005,07:57,1199.50,1199.50,1199.25,1199.25,8,2,10.00
06/28/2005,07:58,1199.25,1199.50,1199.25,1199.25,1,437,438.00
06/28/2005,07:59,1199.25,1199.25,1199.25,1199.25,0,5,5.00
06/28/2005,08:00,1199.25,1199.50,1199.25,1199.50,2,34,36.00
06/28/2005,08:01,1199.50,1199.75,1199.50,1199.50,466,106,572.00
06/28/2005,08:02,1199.50,1199.50,1199.50,1199.50,0,164,164.00
06/28/2005,08:03,1199.50,1199.50,1199.25,1199.50,7,31,38.00
06/28/2005,08:04,1199.25,1199.50,1199.25,1199.25,43,180,223.00
06/28/2005,08:05,1199.25,1199.25,1199.25,1199.25,0,7,7.00
06/28/2005,08:06,1199.50,1199.75,1199.50,1199.50,266,131,397.00
06/28/2005,08:07,1199.50,1199.75,1199.50,1199.75,174,102,276.00
06/28/2005,08:08,1199.50,1199.75,1199.50,1199.75,428,11,439.00
06/28/2005,08:09,1199.75,1200.00,1199.75,1199.75,105,127,232.00
06/28/2005,08:10,1199.75,1199.75,1199.50,1199.50,204,561,765.00
06/28/2005,08:11,1199.75,1199.75,1199.75,1199.75,20,0,20.00
06/28/2005,08:12,1199.75,1199.75,1199.50,1199.75,403,21,424.00
06/28/2005,08:13,1199.75,1199.75,1199.75,1199.75,8,0,8.00
06/28/2005,08:14,1199.75,1199.75,1199.50,1199.50,47,200,247.00
06/28/2005,08:15,1199.50,1199.75,1199.50,1199.50,2,17,19.00
06/28/2005,08:16,1199.50,1199.50,1199.50,1199.50,0,7,7.00
06/28/2005,08:17,1199.75,1199.75,1199.50,1199.50,5,202,207.00
06/28/2005,08:18,1199.50,1199.75,1199.50,1199.50,50,380,430.00
06/28/2005,08:19,1199.50,1199.75,1199.50,1199.75,15,110,125.00
06/28/2005,08:20,1199.50,1199.75,1199.25,1199.25,3,175,178.00
06/28/2005,08:21,1199.50,1199.75,1199.25,1199.50,5,333,338.00
06/28/2005,08:22,1199.50,1199.75,1199.50,1199.75,893,97,990.00
06/28/2005,08:23,1199.50,1199.75,1199.50,1199.50,1,14,15.00
06/28/2005,08:24,1199.50,1199.75,1199.25,1199.25,43,564,607.00
06/28/2005,08:25,1199.50,1199.75,1199.25,1199.75,517,58,575.00
06/28/2005,08:26,1199.75,1199.75,1199.25,1199.25,49,162,211.00
06/28/2005,08:27,1199.25,1199.50,1199.00,1199.00,29,439,468.00
06/28/2005,08:28,1199.25,1199.25,1199.00,1199.00,24,252,276.00
06/28/2005,08:29,1199.25,1199.25,1198.75,1198.75,82,1054,1136.00
06/28/2005,08:30,1199.00,1199.00,1198.50,1198.75,1279,1633,2912.00
06/28/2005,08:31,1199.00,1199.00,1198.50,1198.50,3104,1939,5043.00
06/28/2005,08:32,1198.75,1199.25,1198.50,1199.25,3898,828,4726.00
06/28/2005,08:33,1199.00,1199.50,1199.00,1199.50,4742,1232,5974.00
06/28/2005,08:34,1199.25,1199.50,1199.00,1199.25,1376,2740,4116.00
06/28/2005,08:35,1199.00,1199.25,1199.00,1199.00,232,546,778.00
06/28/2005,08:36,1199.25,1199.25,1198.75,1199.00,1225,1506,2731.00
06/28/2005,08:37,1199.00,1199.25,1198.75,1199.00,1125,893,2018.00
06/28/2005,08:38,1199.00,1199.00,1198.50,1198.50,826,1160,1986.00
06/28/2005,08:39,1198.50,1199.00,1198.50,1199.00,594,489,1083.00
06/28/2005,08:40,1198.75,1199.00,1198.75,1199.00,802,276,1078.00
06/28/2005,08:41,1199.00,1199.25,1198.75,1199.00,1136,759,1895.00
06/28/2005,08:42,1199.00,1199.25,1199.00,1199.25,907,340,1247.00
06/28/2005,08:43,1199.25,1200.00,1199.00,1199.75,3622,725,4347.00
06/28/2005,08:44,1200.00,1200.50,1199.75,1200.25,4419,2816,7235.00
06/28/2005,08:45,1200.25,1200.50,1200.00,1200.25,1273,1877,3150.00
06/28/2005,08:46,1200.25,1200.75,1200.00,1200.50,1941,1583,3524.00
06/28/2005,08:47,1200.50,1201.25,1200.25,1200.75,3957,2958,6915.00
06/28/2005,08:48,1200.75,1201.25,1200.75,1201.00,960,1382,2342.00
06/28/2005,08:49,1201.00,1201.75,1200.75,1201.50,5884,2461,8345.00
06/28/2005,08:50,1201.50,1201.75,1201.25,1201.25,332,2302,2634.00
06/28/2005,08:51,1201.25,1201.75,1201.25,1201.50,2486,1835,4321.00
06/28/2005,08:52,1201.50,1202.00,1201.50,1201.50,2222,2347,4569.00
06/28/2005,08:53,1201.50,1201.75,1201.25,1201.75,598,1631,2229.00
06/28/2005,08:54,1201.75,1201.75,1201.25,1201.25,188,807,995.00
06/28/2005,08:55,1201.25,1201.50,1201.25,1201.25,263,405,668.00
06/28/2005,08:56,1201.25,1201.75,1201.25,1201.75,1652,282,1934.00
06/28/2005,08:57,1201.50,1201.75,1201.25,1201.75,1021,475,1496.00
06/28/2005,08:58,1201.50,1201.75,1201.25,1201.50,242,597,839.00
06/28/2005,08:59,1201.75,1201.75,1201.25,1201.50,818,551,1369.00
06/28/2005,09:00,1201.75,1202.00,1201.50,1201.75,714,683,1397.00
06/28/2005,09:01,1201.75,1202.50,1201.50,1202.25,6422,2595,9017.00
06/28/2005,09:02,1202.25,1202.75,1202.00,1202.50,3134,2709,5843.00
06/28/2005,09:03,1202.25,1202.50,1201.50,1202.50,4078,3397,7475.00
06/28/2005,09:04,1202.25,1202.75,1202.25,1202.25,1164,2200,3364.00
06/28/2005,09:05,1202.25,1202.75,1202.00,1202.50,2111,2730,4841.00
06/28/2005,09:06,1202.50,1202.75,1201.75,1202.00,1286,3665,4951.00
06/28/2005,09:07,1202.00,1202.25,1201.75,1201.75,771,1458,2229.00
06/28/2005,09:08,1201.75,1202.25,1201.75,1202.00,244,1026,1270.00
06/28/2005,09:09,1202.25,1202.50,1202.00,1202.25,983,766,1749.00
06/28/2005,09:10,1202.25,1202.50,1202.00,1202.25,523,150,673.00
06/28/2005,09:11,1202.25,1203.00,1202.25,1203.00,5501,807,6308.00
06/28/2005,09:12,1203.00,1203.25,1202.75,1202.75,2097,353,2450.00
06/28/2005,09:13,1203.00,1203.00,1202.50,1202.50,213,1943,2156.00
06/28/2005,09:14,1202.75,1202.75,1202.25,1202.50,217,3001,3218.00
06/28/2005,09:15,1202.25,1202.50,1202.00,1202.00,97,1750,1847.00
06/28/2005,09:16,1202.25,1203.00,1202.00,1202.75,3057,267,3324.00
06/28/2005,09:17,1203.00,1203.00,1202.00,1202.00,312,2784,3096.00
06/28/2005,09:18,1202.25,1202.50,1202.00,1202.25,1433,683,2116.00
06/28/2005,09:19,1202.50,1202.75,1202.00,1202.50,1531,881,2412.00
06/28/2005,09:20,1202.75,1203.00,1202.50,1202.75,619,523,1142.00
06/28/2005,09:21,1202.75,1203.00,1202.50,1202.50,302,718,1020.00
06/28/2005,09:22,1202.50,1203.00,1202.25,1203.00,2435,836,3271.00
06/28/2005,09:23,1203.00,1203.50,1203.00,1203.00,2594,2395,4989.00
06/28/2005,09:24,1203.00,1203.50,1203.00,1203.00,1464,502,1966.00
06/28/2005,09:25,1203.00,1203.25,1203.00,1203.00,224,1206,1430.00
06/28/2005,09:26,1203.00,1203.00,1202.50,1202.75,291,1096,1387.00
06/28/2005,09:27,1202.75,1203.00,1202.50,1202.75,281,854,1135.00
06/28/2005,09:28,1202.50,1203.00,1202.50,1202.75,674,899,1573.00
06/28/2005,09:29,1202.75,1203.25,1202.50,1203.00,1006,518,1524.00
06/28/2005,09:30,1203.00,1203.25,1202.75,1202.75,430,579,1009.00
06/28/2005,09:31,1203.00,1203.25,1202.75,1203.00,1127,824,1951.00
06/28/2005,09:32,1203.25,1203.50,1203.00,1203.25,755,512,1267.00
06/28/2005,09:33,1203.25,1203.25,1203.00,1203.25,241,537,778.00
06/28/2005,09:34,1203.25,1203.50,1202.75,1203.25,1515,1190,2705.00
06/28/2005,09:35,1203.25,1203.50,1203.00,1203.25,925,2500,3425.00
06/28/2005,09:36,1203.25,1203.25,1202.75,1202.75,1274,1275,2549.00
06/28/2005,09:37,1202.75,1203.00,1202.50,1203.00,491,1283,1774.00
06/28/2005,09:38,1202.75,1203.00,1202.50,1202.50,130,704,834.00
06/28/2005,09:39,1202.50,1202.75,1202.25,1202.75,286,953,1239.00
06/28/2005,09:40,1202.50,1203.00,1202.50,1202.75,954,59,1013.00
06/28/2005,09:41,1202.75,1203.50,1202.75,1203.00,1890,1387,3277.00
06/28/2005,09:42,1202.75,1203.00,1202.50,1202.75,344,642,986.00
06/28/2005,09:43,1202.75,1203.00,1202.75,1203.00,997,29,1026.00
06/28/2005,09:44,1203.00,1203.25,1202.75,1202.75,340,259,599.00
06/28/2005,09:45,1203.00,1203.00,1202.75,1203.00,61,63,124.00
06/28/2005,09:46,1203.00,1203.00,1202.75,1203.00,262,211,473.00
06/28/2005,09:47,1203.00,1203.00,1202.75,1203.00,144,1000,1144.00
06/28/2005,09:48,1202.75,1203.00,1202.75,1202.75,56,63,119.00
06/28/2005,09:49,1202.75,1203.00,1202.50,1202.50,36,1280,1316.00
06/28/2005,09:50,1202.75,1203.00,1202.50,1202.75,930,611,1541.00
06/28/2005,09:51,1202.75,1202.75,1202.50,1202.75,40,574,614.00
06/28/2005,09:52,1202.50,1202.75,1202.25,1202.50,775,293,1068.00
06/28/2005,09:53,1202.50,1202.50,1202.25,1202.50,154,117,271.00
06/28/2005,09:54,1202.50,1202.75,1202.25,1202.50,661,288,949.00
06/28/2005,09:55,1202.50,1202.75,1202.00,1202.00,422,2641,3063.00
06/28/2005,09:56,1202.00,1202.25,1201.50,1201.75,162,2227,2389.00
06/28/2005,09:57,1201.50,1202.00,1201.50,1201.75,479,1726,2205.00
06/28/2005,09:58,1201.75,1202.00,1201.50,1201.75,881,262,1143.00
06/28/2005,09:59,1201.75,1202.25,1201.75,1202.25,1182,56,1238.00
06/28/2005,10:00,1202.25,1202.25,1201.75,1202.00,142,869,1011.00
06/28/2005,10:01,1202.00,1202.25,1201.75,1202.00,1201,1046,2247.00
06/28/2005,10:02,1202.00,1202.25,1202.00,1202.25,90,462,552.00
06/28/2005,10:03,1202.00,1202.25,1201.75,1202.00,336,886,1222.00
06/28/2005,10:04,1202.00,1202.00,1201.75,1201.75,419,20,439.00
06/28/2005,10:05,1201.75,1202.00,1201.75,1202.00,105,3,108.00
06/28/2005,10:06,1202.00,1202.25,1201.75,1202.00,413,151,564.00
06/28/2005,10:07,1202.00,1202.00,1201.50,1201.75,427,1161,1588.00
06/28/2005,10:08,1201.75,1202.00,1201.75,1201.75,187,26,213.00
06/28/2005,10:09,1201.75,1202.00,1201.75,1201.75,456,342,798.00
06/28/2005,10:10,1201.75,1202.50,1201.75,1202.50,1386,62,1448.00
06/28/2005,10:11,1202.50,1202.75,1202.00,1202.00,667,834,1501.00
06/28/2005,10:12,1202.00,1202.25,1201.75,1201.75,122,707,829.00
06/28/2005,10:13,1202.00,1202.00,1201.75,1201.75,333,44,377.00
06/28/2005,10:14,1201.75,1202.25,1201.75,1201.75,284,83,367.00
06/28/2005,10:15,1202.00,1202.00,1201.75,1202.00,106,34,140.00
06/28/2005,10:16,1201.75,1202.00,1201.75,1201.75,35,152,187.00
06/28/2005,10:17,1201.75,1202.25,1201.75,1202.00,376,55,431.00
06/28/2005,10:18,1202.00,1202.25,1201.75,1202.00,154,333,487.00
06/28/2005,10:19,1202.00,1202.00,1201.75,1202.00,284,2,286.00
06/28/2005,10:20,1201.75,1202.00,1201.75,1202.00,309,111,420.00
06/28/2005,10:21,1202.25,1202.75,1202.00,1202.75,1756,85,1841.00
06/28/2005,10:22,1202.50,1202.75,1202.50,1202.50,64,228,292.00
06/28/2005,10:23,1202.50,1202.75,1202.50,1202.50,51,147,198.00
06/28/2005,10:24,1202.50,1202.75,1202.50,1202.50,453,31,484.00
06/28/2005,10:25,1202.50,1203.25,1202.50,1203.25,1685,282,1967.00
06/28/2005,10:26,1203.25,1203.50,1203.00,1203.25,2831,1018,3849.00
06/28/2005,10:27,1203.25,1203.25,1203.00,1203.00,909,731,1640.00
06/28/2005,10:28,1203.00,1203.50,1203.00,1203.25,785,762,1547.00
06/28/2005,10:29,1203.25,1203.50,1203.00,1203.50,473,576,1049.00
06/28/2005,10:30,1203.50,1203.50,1202.50,1202.75,135,2068,2203.00
06/28/2005,10:31,1202.75,1203.50,1202.50,1203.00,2209,499,2708.00
06/28/2005,10:32,1203.25,1204.00,1203.00,1203.75,4266,1213,5479.00
06/28/2005,10:33,1203.50,1204.25,1203.50,1204.25,3422,1520,4942.00
06/28/2005,10:34,1204.00,1204.25,1203.75,1204.00,1313,1179,2492.00
06/28/2005,10:35,1203.75,1204.00,1203.75,1203.75,148,135,283.00
06/28/2005,10:36,1203.75,1204.25,1203.75,1203.75,1681,411,2092.00
06/28/2005,10:37,1204.00,1204.50,1204.00,1204.25,1775,838,2613.00
06/28/2005,10:38,1204.25,1204.25,1203.75,1204.00,620,1469,2089.00
06/28/2005,10:39,1204.00,1204.00,1203.50,1203.75,415,910,1325.00
06/28/2005,10:40,1204.00,1204.00,1203.75,1204.00,180,98,278.00
06/28/2005,10:41,1204.00,1204.25,1203.75,1204.25,2109,795,2904.00
06/28/2005,10:42,1204.25,1204.25,1203.50,1203.50,256,1222,1478.00
06/28/2005,10:43,1203.75,1204.00,1203.50,1203.75,1387,596,1983.00
06/28/2005,10:44,1203.75,1203.75,1203.50,1203.75,102,15,117.00
06/28/2005,10:45,1203.75,1203.75,1203.50,1203.75,103,32,135.00
06/28/2005,10:46,1203.50,1203.75,1203.50,1203.75,510,78,588.00
06/28/2005,10:47,1203.75,1203.75,1203.00,1203.00,698,3200,3898.00
06/28/2005,10:48,1203.00,1203.50,1203.00,1203.50,899,37,936.00
06/28/2005,10:49,1203.25,1203.50,1203.25,1203.50,78,38,116.00
06/28/2005,10:50,1203.25,1203.50,1203.00,1203.25,368,594,962.00
06/28/2005,10:51,1203.50,1203.75,1203.25,1203.50,637,614,1251.00
06/28/2005,10:52,1203.50,1203.50,1203.25,1203.50,9,243,252.00
06/28/2005,10:53,1203.25,1203.75,1203.25,1203.50,329,65,394.00
06/28/2005,10:54,1203.50,1203.50,1203.25,1203.50,74,99,173.00
06/28/2005,10:55,1203.25,1203.50,1203.25,1203.50,145,138,283.00
06/28/2005,10:56,1203.50,1203.50,1203.25,1203.50,299,12,311.00
06/28/2005,10:57,1203.50,1203.75,1203.25,1203.50,294,20,314.00
06/28/2005,10:58,1203.50,1203.75,1203.50,1203.50,5,159,164.00
06/28/2005,10:59,1203.50,1203.75,1203.50,1203.50,51,383,434.00
06/28/2005,11:00,1203.50,1203.75,1203.50,1203.50,108,156,264.00
06/28/2005,11:01,1203.75,1203.75,1203.25,1203.25,465,471,936.00
06/28/2005,11:02,1203.25,1203.50,1203.25,1203.50,204,35,239.00
06/28/2005,11:03,1203.25,1204.00,1203.25,1204.00,993,22,1015.00
06/28/2005,11:04,1204.00,1204.00,1203.25,1203.25,439,1277,1716.00
06/28/2005,11:05,1203.50,1203.50,1203.25,1203.50,428,32,460.00
06/28/2005,11:06,1203.25,1203.50,1203.25,1203.50,527,12,539.00
06/28/2005,11:07,1203.75,1203.75,1203.50,1203.75,7,83,90.00
06/28/2005,11:08,1203.75,1203.75,1203.50,1203.75,37,34,71.00
06/28/2005,11:09,1203.75,1203.75,1203.50,1203.75,37,5,42.00
06/28/2005,11:10,1203.50,1203.75,1203.50,1203.50,50,95,145.00
06/28/2005,11:11,1203.75,1203.75,1203.50,1203.50,108,18,126.00
06/28/2005,11:12,1203.75,1204.25,1203.75,1204.00,1897,667,2564.00
06/28/2005,11:13,1203.75,1204.00,1203.75,1203.75,728,139,867.00
06/28/2005,11:14,1204.00,1204.00,1203.75,1204.00,77,37,114.00
06/28/2005,11:15,1204.00,1204.00,1203.75,1204.00,575,15,590.00
06/28/2005,11:16,1204.00,1204.50,1204.00,1204.25,2029,927,2956.00
06/28/2005,11:17,1204.50,1204.50,1204.25,1204.25,143,747,890.00
06/28/2005,11:18,1204.25,1204.25,1203.50,1203.50,54,2414,2468.00
06/28/2005,11:19,1203.50,1203.75,1203.25,1203.25,132,2588,2720.00
06/28/2005,11:20,1203.50,1203.50,1203.00,1203.25,121,447,568.00
06/28/2005,11:21,1203.50,1203.75,1203.25,1203.50,804,128,932.00
06/28/2005,11:22,1203.75,1203.75,1203.25,1203.50,776,657,1433.00
06/28/2005,11:23,1203.25,1203.50,1203.25,1203.25,86,48,134.00
06/28/2005,11:24,1203.25,1203.75,1203.25,1203.75,1310,6,1316.00
06/28/2005,11:25,1203.50,1203.50,1203.25,1203.50,219,330,549.00
06/28/2005,11:26,1203.50,1203.75,1203.50,1203.75,26,14,40.00
06/28/2005,11:27,1203.50,1203.75,1203.50,1203.50,17,477,494.00
06/28/2005,11:28,1203.75,1203.75,1203.25,1203.50,7,101,108.00
06/28/2005,11:29,1203.25,1203.50,1203.25,1203.25,28,80,108.00
06/28/2005,11:30,1203.25,1203.50,1203.25,1203.50,22,16,38.00
06/28/2005,11:31,1203.50,1203.50,1203.25,1203.25,257,11,268.00
06/28/2005,11:32,1203.50,1203.75,1203.25,1203.50,414,646,1060.00
06/28/2005,11:33,1203.50,1203.75,1203.25,1203.50,157,414,571.00
06/28/2005,11:34,1203.50,1203.50,1203.00,1203.00,979,1039,2018.00
06/28/2005,11:35,1203.25,1203.25,1203.00,1203.25,344,319,663.00
06/28/2005,11:36,1203.00,1203.25,1202.75,1203.00,1038,1959,2997.00
06/28/2005,11:37,1203.00,1203.00,1202.75,1203.00,247,41,288.00
06/28/2005,11:38,1203.00,1203.00,1202.75,1203.00,360,104,464.00
06/28/2005,11:39,1202.75,1203.00,1202.75,1203.00,41,896,937.00
06/28/2005,11:40,1203.00,1203.00,1202.75,1203.00,641,42,683.00
06/28/2005,11:41,1203.00,1203.00,1202.50,1202.75,64,1918,1982.00
06/28/2005,11:42,1202.75,1203.00,1202.50,1202.75,365,131,496.00
06/28/2005,11:43,1203.00,1203.00,1202.75,1203.00,2811,8,2819.00
06/28/2005,11:44,1203.00,1203.00,1202.75,1203.00,40,7,47.00
06/28/2005,11:45,1203.00,1203.00,1202.75,1202.75,78,3,81.00
06/28/2005,11:46,1203.00,1203.50,1202.75,1203.50,3391,62,3453.00
06/28/2005,11:47,1203.50,1203.50,1203.25,1203.50,1236,19,1255.00
06/28/2005,11:48,1203.50,1203.75,1203.50,1203.75,128,108,236.00
06/28/2005,11:49,1203.75,1203.75,1203.50,1203.75,43,5,48.00
06/28/2005,11:50,1203.75,1203.75,1203.50,1203.75,10,44,54.00
06/28/2005,11:51,1203.75,1203.75,1203.50,1203.50,16,1081,1097.00
06/28/2005,11:52,1203.25,1203.50,1203.00,1203.00,396,1054,1450.00
06/28/2005,11:53,1203.25,1203.50,1203.00,1203.25,307,88,395.00
06/28/2005,11:54,1203.25,1203.50,1203.00,1203.25,234,17,251.00
06/28/2005,11:55,1203.50,1203.50,1203.25,1203.50,235,11,246.00
06/28/2005,11:56,1203.25,1203.50,1203.25,1203.25,4,563,567.00
06/28/2005,11:57,1203.25,1203.25,1203.25,1203.25,0,40,40.00
06/28/2005,11:58,1203.25,1203.25,1203.00,1203.00,286,312,598.00
06/28/2005,11:59,1203.00,1203.25,1203.00,1203.00,35,75,110.00
06/28/2005,12:00,1203.25,1203.25,1203.00,1203.25,49,55,104.00
06/28/2005,12:01,1203.00,1203.25,1203.00,1203.00,86,41,127.00
06/28/2005,12:02,1203.00,1203.25,1203.00,1203.25,552,241,793.00
06/28/2005,12:03,1203.25,1204.00,1203.25,1204.00,1817,22,1839.00
06/28/2005,12:04,1204.00,1204.25,1203.75,1204.00,715,382,1097.00
06/28/2005,12:05,1204.00,1204.25,1203.75,1204.00,253,1247,1500.00
06/28/2005,12:06,1204.00,1204.25,1203.75,1204.25,261,159,420.00
06/28/2005,12:07,1204.25,1204.50,1204.00,1204.00,2406,1059,3465.00
06/28/2005,12:08,1204.25,1204.25,1203.75,1204.00,83,624,707.00
06/28/2005,12:09,1203.75,1204.25,1203.75,1204.00,574,15,589.00
06/28/2005,12:10,1204.25,1204.50,1204.00,1204.25,904,76,980.00
06/28/2005,12:11,1204.50,1205.25,1204.25,1205.25,10290,3891,14181.00
06/28/2005,12:12,1205.25,1205.75,1205.00,1205.25,4450,1995,6445.00
06/28/2005,12:13,1205.50,1205.50,1205.25,1205.25,759,326,1085.00
06/28/2005,12:14,1205.25,1205.50,1205.00,1205.25,933,883,1816.00
06/28/2005,12:15,1205.50,1205.50,1205.25,1205.25,62,1389,1451.00
06/28/2005,12:16,1205.00,1205.25,1205.00,1205.00,42,958,1000.00
06/28/2005,12:17,1205.00,1205.75,1205.00,1205.75,2702,467,3169.00
06/28/2005,12:18,1205.50,1205.75,1205.25,1205.25,912,513,1425.00
06/28/2005,12:19,1205.25,1205.50,1205.00,1205.00,37,1018,1055.00
06/28/2005,12:20,1205.00,1205.25,1205.00,1205.00,893,873,1766.00
06/28/2005,12:21,1205.25,1205.25,1205.00,1205.25,40,628,668.00
06/28/2005,12:22,1205.00,1205.25,1205.00,1205.00,12,146,158.00
06/28/2005,12:23,1205.00,1205.75,1205.00,1205.50,2741,238,2979.00
06/28/2005,12:24,1205.50,1205.50,1205.25,1205.50,280,169,449.00
06/28/2005,12:25,1205.25,1206.00,1205.25,1205.75,2879,2218,5097.00
06/28/2005,12:26,1205.75,1206.00,1205.50,1205.75,821,691,1512.00
06/28/2005,12:27,1206.00,1206.00,1205.50,1205.50,329,2020,2349.00
06/28/2005,12:28,1205.50,1205.75,1205.50,1205.50,337,770,1107.00
06/28/2005,12:29,1205.50,1205.50,1205.25,1205.50,174,1281,1455.00
06/28/2005,12:30,1205.50,1205.50,1205.25,1205.50,81,73,154.00
06/28/2005,12:31,1205.25,1205.50,1205.25,1205.25,94,235,329.00
06/28/2005,12:32,1205.50,1205.50,1205.25,1205.50,66,192,258.00
06/28/2005,12:33,1205.50,1205.75,1205.25,1205.75,1265,82,1347.00
06/28/2005,12:34,1205.75,1205.75,1205.50,1205.50,60,189,249.00
06/28/2005,12:35,1205.50,1205.75,1205.00,1205.50,207,1816,2023.00
06/28/2005,12:36,1205.50,1205.50,1205.00,1205.00,37,423,460.00
06/28/2005,12:37,1205.00,1205.25,1204.75,1204.75,14,1181,1195.00
06/28/2005,12:38,1204.75,1205.00,1204.75,1204.75,33,67,100.00
06/28/2005,12:39,1205.00,1205.00,1204.50,1204.75,196,928,1124.00
06/28/2005,12:40,1204.75,1204.75,1204.50,1204.75,226,50,276.00
06/28/2005,12:41,1204.75,1205.00,1204.75,1204.75,516,65,581.00
06/28/2005,12:42,1204.75,1205.00,1204.50,1204.75,225,642,867.00
06/28/2005,12:43,1204.75,1205.00,1204.75,1204.75,5,323,328.00
06/28/2005,12:44,1204.75,1204.75,1204.50,1204.75,132,934,1066.00
06/28/2005,12:45,1204.50,1204.75,1204.50,1204.50,19,188,207.00
06/28/2005,12:46,1204.75,1204.75,1204.50,1204.75,9,37,46.00
06/28/2005,12:47,1204.50,1204.75,1204.50,1204.50,5,206,211.00
06/28/2005,12:48,1204.75,1204.75,1204.50,1204.75,360,652,1012.00
06/28/2005,12:49,1204.50,1205.00,1204.50,1204.75,629,198,827.00
06/28/2005,12:50,1204.50,1205.00,1204.50,1205.00,235,47,282.00
06/28/2005,12:51,1205.00,1205.00,1204.50,1204.75,700,374,1074.00
06/28/2005,12:52,1205.00,1205.50,1204.75,1205.00,2093,734,2827.00
06/28/2005,12:53,1205.00,1205.25,1205.00,1205.25,44,103,147.00
06/28/2005,12:54,1205.25,1205.25,1204.75,1205.00,88,510,598.00
06/28/2005,12:55,1204.75,1205.00,1204.50,1204.75,155,410,565.00
06/28/2005,12:56,1205.00,1205.00,1204.50,1204.50,41,179,220.00
06/28/2005,12:57,1204.75,1204.75,1204.25,1204.50,212,1102,1314.00
06/28/2005,12:58,1204.25,1204.50,1204.25,1204.50,839,1326,2165.00
06/28/2005,12:59,1204.25,1204.50,1204.25,1204.25,294,48,342.00
06/28/2005,13:00,1204.25,1204.75,1204.25,1204.75,610,35,645.00
06/28/2005,13:01,1204.75,1204.75,1204.50,1204.75,239,218,457.00
06/28/2005,13:02,1204.50,1204.75,1204.50,1204.50,32,33,65.00
06/28/2005,13:03,1204.50,1204.75,1204.00,1204.75,1323,1557,2880.00
06/28/2005,13:04,1204.75,1205.25,1204.75,1205.25,1494,280,1774.00
06/28/2005,13:05,1205.25,1205.25,1205.00,1205.00,45,44,89.00
06/28/2005,13:06,1205.00,1205.25,1204.50,1204.75,166,1022,1188.00
06/28/2005,13:07,1204.50,1204.50,1204.00,1204.25,167,2016,2183.00
06/28/2005,13:08,1204.25,1204.50,1204.00,1204.25,197,28,225.00
06/28/2005,13:09,1204.25,1204.50,1204.00,1204.25,166,364,530.00
06/28/2005,13:10,1204.50,1204.50,1204.25,1204.50,1220,53,1273.00
06/28/2005,13:11,1204.50,1204.50,1204.25,1204.25,22,581,603.00
06/28/2005,13:12,1204.50,1204.50,1204.25,1204.50,17,128,145.00
06/28/2005,13:13,1204.50,1204.50,1204.25,1204.25,27,282,309.00
06/28/2005,13:14,1204.25,1204.50,1204.25,1204.50,76,323,399.00
06/28/2005,13:15,1204.25,1204.75,1204.25,1204.50,806,587,1393.00
06/28/2005,13:16,1204.25,1204.75,1204.25,1204.75,245,40,285.00
06/28/2005,13:17,1204.75,1204.75,1204.25,1204.25,55,405,460.00
06/28/2005,13:18,1204.25,1204.50,1204.25,1204.50,7,106,113.00
06/28/2005,13:19,1204.50,1204.50,1204.25,1204.50,107,4,111.00
06/28/2005,13:20,1204.25,1204.50,1204.00,1204.25,39,551,590.00
06/28/2005,13:21,1204.25,1204.50,1204.00,1204.25,428,115,543.00
06/28/2005,13:22,1204.25,1204.50,1204.00,1204.00,143,660,803.00
06/28/2005,13:23,1204.00,1204.50,1203.75,1204.25,428,189,617.00
06/28/2005,13:24,1204.25,1204.50,1204.25,1204.25,57,125,182.00
06/28/2005,13:25,1204.50,1204.50,1204.00,1204.00,6,531,537.00
06/28/2005,13:26,1204.00,1204.50,1204.00,1204.25,324,16,340.00
06/28/2005,13:27,1204.50,1204.75,1204.00,1204.25,1342,988,2330.00
06/28/2005,13:28,1204.25,1204.25,1204.00,1204.25,610,70,680.00
06/28/2005,13:29,1204.50,1204.50,1204.25,1204.50,36,12,48.00
06/28/2005,13:30,1204.50,1204.50,1204.25,1204.50,254,29,283.00
06/28/2005,13:31,1204.50,1205.00,1204.25,1204.75,1811,301,2112.00
06/28/2005,13:32,1204.75,1205.00,1204.50,1204.50,537,873,1410.00
06/28/2005,13:33,1204.50,1204.75,1204.50,1204.50,14,386,400.00
06/28/2005,13:34,1204.50,1204.75,1204.50,1204.50,135,36,171.00
06/28/2005,13:35,1204.50,1204.75,1204.50,1204.50,9,362,371.00
06/28/2005,13:36,1204.50,1205.00,1204.50,1204.75,1394,234,1628.00
06/28/2005,13:37,1204.75,1205.25,1204.75,1205.25,776,253,1029.00
06/28/2005,13:38,1205.00,1205.25,1204.75,1205.00,39,399,438.00
06/28/2005,13:39,1205.00,1205.00,1204.75,1204.75,440,12,452.00
06/28/2005,13:40,1204.75,1205.25,1204.75,1205.25,991,12,1003.00
06/28/2005,13:41,1205.00,1205.75,1205.00,1205.75,2695,102,2797.00
06/28/2005,13:42,1205.75,1206.00,1205.25,1205.75,3414,1425,4839.00
06/28/2005,13:43,1205.75,1206.00,1205.50,1205.50,184,509,693.00
06/28/2005,13:44,1205.50,1206.75,1205.50,1206.75,5900,1635,7535.00
06/28/2005,13:45,1206.50,1207.00,1206.25,1207.00,4100,1925,6025.00
06/28/2005,13:46,1206.75,1207.00,1206.25,1206.25,1138,4043,5181.00
06/28/2005,13:47,1206.50,1206.75,1206.25,1206.50,1777,503,2280.00
06/28/2005,13:48,1206.50,1206.75,1206.25,1206.50,770,1983,2753.00
06/28/2005,13:49,1206.50,1206.50,1206.00,1206.25,1244,1341,2585.00
06/28/2005,13:50,1206.00,1206.25,1206.00,1206.25,882,45,927.00
06/28/2005,13:51,1206.25,1206.25,1205.75,1206.25,630,1126,1756.00
06/28/2005,13:52,1206.00,1206.25,1206.00,1206.00,47,583,630.00
06/28/2005,13:53,1206.00,1206.25,1206.00,1206.00,31,506,537.00
06/28/2005,13:54,1206.00,1206.00,1205.75,1206.00,245,103,348.00
06/28/2005,13:55,1206.00,1206.50,1205.75,1206.25,1865,1618,3483.00
06/28/2005,13:56,1206.50,1206.50,1206.00,1206.25,1110,202,1312.00
06/28/2005,13:57,1206.25,1206.25,1206.00,1206.00,239,63,302.00
06/28/2005,13:58,1206.00,1206.25,1205.75,1206.00,156,438,594.00
06/28/2005,13:59,1205.75,1206.00,1205.75,1205.75,17,1155,1172.00
06/28/2005,14:00,1205.75,1206.00,1205.75,1206.00,20,15,35.00
06/28/2005,14:01,1206.00,1206.00,1205.50,1205.75,45,1043,1088.00
06/28/2005,14:02,1205.75,1205.75,1205.50,1205.50,25,55,80.00
06/28/2005,14:03,1205.75,1205.75,1205.50,1205.50,11,519,530.00
06/28/2005,14:04,1205.50,1205.75,1205.50,1205.50,15,329,344.00
06/28/2005,14:05,1205.50,1206.00,1205.50,1205.75,1154,190,1344.00
06/28/2005,14:06,1205.50,1206.00,1205.50,1205.75,275,331,606.00
06/28/2005,14:07,1206.00,1206.25,1205.50,1206.25,1095,323,1418.00
06/28/2005,14:08,1206.00,1206.50,1206.00,1206.00,997,901,1898.00
06/28/2005,14:09,1206.25,1206.25,1206.00,1206.25,423,38,461.00
06/28/2005,14:10,1206.25,1206.50,1206.00,1206.50,1166,94,1260.00
06/28/2005,14:11,1206.50,1206.50,1206.00,1206.00,91,462,553.00
06/28/2005,14:12,1206.00,1206.25,1205.75,1206.00,943,1368,2311.00
06/28/2005,14:13,1206.00,1206.75,1206.00,1206.75,3690,425,4115.00
06/28/2005,14:14,1206.50,1206.75,1206.25,1206.25,20,1111,1131.00
06/28/2005,14:15,1206.50,1206.50,1206.25,1206.25,16,33,49.00
06/28/2005,14:16,1206.50,1206.75,1206.50,1206.75,738,254,992.00
06/28/2005,14:17,1206.75,1206.75,1206.50,1206.75,106,118,224.00
06/28/2005,14:18,1206.50,1206.75,1206.50,1206.50,32,1375,1407.00
06/28/2005,14:19,1206.75,1206.75,1206.25,1206.50,353,866,1219.00
06/28/2005,14:20,1206.25,1206.50,1206.25,1206.25,5,54,59.00
06/28/2005,14:21,1206.25,1206.50,1206.00,1206.25,457,1058,1515.00
06/28/2005,14:22,1206.00,1206.25,1205.75,1205.75,1061,1435,2496.00
06/28/2005,14:23,1205.75,1206.00,1205.75,1206.00,27,652,679.00
06/28/2005,14:24,1206.00,1206.25,1205.75,1206.00,464,100,564.00
06/28/2005,14:25,1206.00,1206.25,1205.75,1206.00,451,1387,1838.00
06/28/2005,14:26,1206.00,1206.00,1205.75,1206.00,162,24,186.00
06/28/2005,14:27,1205.75,1206.00,1205.75,1206.00,24,27,51.00
06/28/2005,14:28,1206.00,1206.25,1205.75,1206.00,1677,395,2072.00
06/28/2005,14:29,1206.00,1206.25,1206.00,1206.25,27,508,535.00
06/28/2005,14:30,1206.00,1206.50,1206.00,1206.25,976,56,1032.00
06/28/2005,14:31,1206.50,1206.75,1206.25,1206.50,1734,152,1886.00
06/28/2005,14:32,1206.25,1206.75,1206.25,1206.50,2200,912,3112.00
06/28/2005,14:33,1206.50,1206.75,1206.50,1206.50,302,449,751.00
06/28/2005,14:34,1206.75,1207.25,1206.75,1207.25,2424,927,3351.00
06/28/2005,14:35,1207.25,1207.25,1206.50,1206.50,441,2762,3203.00
06/28/2005,14:36,1206.50,1207.00,1206.50,1206.75,1714,1363,3077.00
06/28/2005,14:37,1206.75,1206.75,1206.50,1206.50,860,12,872.00
06/28/2005,14:38,1206.75,1206.75,1206.50,1206.75,274,34,308.00
06/28/2005,14:39,1206.75,1207.00,1206.50,1206.75,545,468,1013.00
06/28/2005,14:40,1206.75,1207.00,1206.75,1206.75,27,615,642.00
06/28/2005,14:41,1207.00,1207.00,1206.50,1206.50,137,737,874.00
06/28/2005,14:42,1206.75,1206.75,1206.25,1206.25,2379,1024,3403.00
06/28/2005,14:43,1206.25,1206.50,1206.25,1206.25,243,2105,2348.00
06/28/2005,14:44,1206.25,1206.50,1206.00,1206.50,286,1547,1833.00
06/28/2005,14:45,1206.25,1206.50,1206.25,1206.50,172,184,356.00
06/28/2005,14:46,1206.25,1206.50,1206.25,1206.25,14,370,384.00
06/28/2005,14:47,1206.25,1207.00,1206.25,1207.00,3366,166,3532.00
06/28/2005,14:48,1207.00,1207.00,1206.50,1206.75,185,664,849.00
06/28/2005,14:49,1206.75,1206.75,1206.25,1206.75,129,1002,1131.00
06/28/2005,14:50,1206.75,1206.75,1206.25,1206.50,39,354,393.00
06/28/2005,14:51,1206.50,1206.50,1206.25,1206.50,361,1032,1393.00
06/28/2005,14:52,1206.50,1206.75,1206.25,1206.75,1358,382,1740.00
06/28/2005,14:53,1206.50,1206.75,1206.25,1206.75,96,860,956.00
06/28/2005,14:54,1206.75,1206.75,1206.50,1206.75,1678,38,1716.00
06/28/2005,14:55,1206.75,1207.00,1206.50,1206.75,1197,576,1773.00
06/28/2005,14:56,1206.75,1206.75,1206.50,1206.50,161,813,974.00
06/28/2005,14:57,1206.75,1206.75,1206.25,1206.50,101,641,742.00
06/28/2005,14:58,1206.50,1206.50,1206.25,1206.25,99,1295,1394.00
06/28/2005,14:59,1206.50,1206.50,1206.25,1206.50,2471,949,3420.00
06/28/2005,15:00,1206.25,1206.75,1206.25,1206.75,3828,1591,5419.00
06/28/2005,15:01,1206.75,1207.00,1206.50,1206.50,4600,3988,8588.00
06/28/2005,15:02,1206.75,1207.00,1206.50,1206.75,774,1381,2155.00
06/28/2005,15:03,1206.75,1207.00,1206.50,1206.50,61,1420,1481.00
06/28/2005,15:04,1206.75,1207.00,1206.50,1207.00,1980,210,2190.00
06/28/2005,15:05,1206.75,1207.00,1206.50,1206.75,354,792,1146.00
06/28/2005,15:06,1206.50,1206.75,1206.25,1206.75,1477,1708,3185.00
06/28/2005,15:07,1206.75,1206.75,1206.50,1206.50,2494,465,2959.00
06/28/2005,15:08,1206.75,1207.00,1206.50,1206.75,1718,944,2662.00
06/28/2005,15:09,1206.75,1207.25,1206.75,1207.00,1756,431,2187.00
06/28/2005,15:10,1207.00,1207.25,1206.75,1207.00,460,1569,2029.00
06/28/2005,15:11,1206.75,1207.00,1206.50,1206.75,162,1268,1430.00
06/28/2005,15:12,1206.75,1206.75,1206.50,1206.50,108,1474,1582.00
06/28/2005,15:13,1206.50,1207.00,1206.50,1207.00,3820,977,4797.00
06/28/2005,15:14,1206.75,1207.00,1206.75,1207.00,217,1357,1574.00
06/28/2005,15:15,1207.00,1207.00,1206.50,1207.00,2946,3752,6698.00
06/28/2005,15:16,1207.00,1207.00,1206.75,1206.75,122,7,129.00
06/28/2005,15:31,1206.75,1207.00,1206.00,1206.25,506,1399,1905.00
06/28/2005,15:32,1206.25,1206.75,1206.00,1206.50,284,215,499.00
06/28/2005,15:33,1206.50,1206.75,1206.50,1206.75,2,42,44.00
06/28/2005,15:34,1206.50,1206.75,1206.50,1206.50,4,307,311.00
06/28/2005,15:35,1206.50,1206.75,1206.50,1206.50,27,18,45.00
06/28/2005,15:36,1206.50,1206.75,1206.50,1206.50,3,21,24.00
06/28/2005,15:37,1206.50,1206.50,1206.25,1206.25,0,25,25.00
06/28/2005,15:38,1206.50,1206.50,1206.50,1206.50,253,0,253.00
06/28/2005,15:39,1206.50,1206.50,1206.25,1206.50,40,2,42.00
06/28/2005,15:40,1206.50,1206.50,1206.25,1206.25,12,2,14.00
06/28/2005,15:41,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/28/2005,15:42,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,15:43,1206.50,1206.50,1206.50,1206.50,121,0,121.00
06/28/2005,15:45,1206.50,1206.50,1206.25,1206.25,2,3,5.00
06/28/2005,15:46,1206.50,1206.50,1206.50,1206.50,3,0,3.00
06/28/2005,15:47,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,15:48,1206.25,1206.50,1206.25,1206.50,15,2,17.00
06/28/2005,15:49,1206.50,1206.50,1206.25,1206.50,13,2,15.00
06/28/2005,15:52,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,15:53,1206.50,1206.50,1206.50,1206.50,11,0,11.00
06/28/2005,15:55,1206.50,1206.50,1206.25,1206.25,2,1,3.00
06/28/2005,15:56,1206.50,1206.50,1206.25,1206.50,158,5,163.00
06/28/2005,15:57,1206.50,1206.50,1206.50,1206.50,45,0,45.00
06/28/2005,16:00,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,17:01,1206.50,1207.00,1206.50,1207.00,96,31,127.00
06/28/2005,17:02,1206.75,1207.00,1206.75,1207.00,1,1,2.00
06/28/2005,17:03,1206.75,1206.75,1206.75,1206.75,0,8,8.00
06/28/2005,17:05,1206.75,1206.75,1206.75,1206.75,0,5,5.00
06/28/2005,17:07,1207.00,1207.00,1207.00,1207.00,1,0,1.00
06/28/2005,17:08,1206.75,1206.75,1206.75,1206.75,0,5,5.00
06/28/2005,17:09,1206.75,1207.00,1206.75,1207.00,4,5,9.00
06/28/2005,17:10,1206.75,1206.75,1206.75,1206.75,0,4,4.00
06/28/2005,17:13,1206.50,1206.50,1206.50,1206.50,0,63,63.00
06/28/2005,17:14,1206.50,1206.50,1206.50,1206.50,0,57,57.00
06/28/2005,17:15,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,17:16,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,17:17,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,17:18,1206.50,1206.50,1206.50,1206.50,0,5,5.00
06/28/2005,17:19,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,17:21,1206.50,1206.50,1206.50,1206.50,0,2,2.00
06/28/2005,17:24,1206.50,1206.50,1206.50,1206.50,0,4,4.00
06/28/2005,17:25,1206.50,1206.50,1206.50,1206.50,0,6,6.00
06/28/2005,17:29,1206.50,1206.50,1206.50,1206.50,0,3,3.00
06/28/2005,17:31,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,17:32,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,17:33,1206.50,1206.50,1206.50,1206.50,0,3,3.00
06/28/2005,17:34,1206.50,1206.50,1206.25,1206.50,2,3,5.00
06/28/2005,17:35,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,17:36,1206.50,1206.50,1206.50,1206.50,3,0,3.00
06/28/2005,17:40,1206.50,1206.50,1206.50,1206.50,3,0,3.00
06/28/2005,17:41,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,17:48,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,17:50,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,17:53,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,17:54,1206.50,1206.50,1206.25,1206.50,39,25,64.00
06/28/2005,17:55,1206.50,1206.50,1206.25,1206.50,66,24,90.00
06/28/2005,17:56,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,17:57,1206.50,1206.50,1206.50,1206.50,10,0,10.00
06/28/2005,17:58,1206.50,1206.50,1206.50,1206.50,10,0,10.00
06/28/2005,18:00,1206.50,1206.50,1206.50,1206.50,5,0,5.00
06/28/2005,18:01,1206.75,1206.75,1206.75,1206.75,2,0,2.00
06/28/2005,18:08,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/28/2005,18:10,1206.50,1206.50,1206.50,1206.50,0,109,109.00
06/28/2005,18:11,1206.50,1206.50,1206.50,1206.50,0,7,7.00
06/28/2005,18:15,1206.50,1206.50,1206.50,1206.50,0,17,17.00
06/28/2005,18:18,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/28/2005,18:19,1206.50,1206.50,1206.50,1206.50,5,0,5.00
06/28/2005,18:28,1206.50,1206.50,1206.50,1206.50,10,0,10.00
06/28/2005,18:33,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,18:36,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,18:38,1206.50,1206.50,1206.50,1206.50,19,0,19.00
06/28/2005,18:39,1206.50,1206.50,1206.50,1206.50,3,0,3.00
06/28/2005,18:42,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,18:45,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/28/2005,18:47,1206.50,1206.50,1206.50,1206.50,0,55,55.00
06/28/2005,18:48,1206.50,1206.50,1206.50,1206.50,0,11,11.00
06/28/2005,18:49,1206.50,1206.50,1206.50,1206.50,0,10,10.00
06/28/2005,18:50,1206.50,1206.50,1206.50,1206.50,0,12,12.00
06/28/2005,18:51,1206.50,1206.75,1206.50,1206.75,1,17,18.00
06/28/2005,18:52,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,18:53,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,18:55,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/28/2005,18:56,1206.50,1206.75,1206.50,1206.50,1,9,10.00
06/28/2005,18:57,1206.50,1206.50,1206.50,1206.50,0,2,2.00
06/28/2005,18:59,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,19:02,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,19:04,1206.50,1206.50,1206.50,1206.50,0,21,21.00
06/28/2005,19:06,1206.50,1206.50,1206.50,1206.50,0,20,20.00
06/28/2005,19:10,1206.50,1206.50,1206.50,1206.50,0,32,32.00
06/28/2005,19:11,1206.50,1206.50,1206.50,1206.50,0,40,40.00
06/28/2005,19:16,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/28/2005,19:17,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,19:18,1206.50,1206.50,1206.50,1206.50,53,0,53.00
06/28/2005,19:19,1206.25,1206.50,1206.25,1206.50,29,3,32.00
06/28/2005,19:20,1206.50,1206.50,1206.50,1206.50,5,0,5.00
06/28/2005,19:23,1206.50,1206.50,1206.50,1206.50,9,0,9.00
06/28/2005,19:24,1206.50,1206.50,1206.50,1206.50,12,0,12.00
06/28/2005,19:30,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,19:32,1206.50,1206.50,1206.50,1206.50,3,0,3.00
06/28/2005,19:37,1206.50,1206.50,1206.50,1206.50,5,0,5.00
06/28/2005,19:38,1206.50,1206.50,1206.50,1206.50,8,0,8.00
06/28/2005,19:39,1206.50,1206.50,1206.50,1206.50,25,0,25.00
06/28/2005,19:40,1206.25,1206.50,1206.25,1206.50,19,1,20.00
06/28/2005,19:43,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,19:44,1206.75,1206.75,1206.50,1206.75,3,5,8.00
06/28/2005,19:46,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,19:47,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,19:48,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/28/2005,19:52,1206.75,1206.75,1206.75,1206.75,2,0,2.00
06/28/2005,19:58,1206.50,1206.50,1206.50,1206.50,0,2,2.00
06/28/2005,20:01,1206.75,1206.75,1206.75,1206.75,2,0,2.00
06/28/2005,20:04,1206.75,1206.75,1206.50,1206.50,5,2,7.00
06/28/2005,20:06,1206.75,1206.75,1206.75,1206.75,24,0,24.00
06/28/2005,20:08,1206.75,1206.75,1206.75,1206.75,71,0,71.00
06/28/2005,20:10,1206.50,1206.75,1206.50,1206.75,1,3,4.00
06/28/2005,20:12,1206.75,1206.75,1206.75,1206.75,2,0,2.00
06/28/2005,20:19,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,20:22,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/28/2005,20:25,1206.50,1206.50,1206.50,1206.50,0,3,3.00
06/28/2005,20:28,1206.50,1206.75,1206.50,1206.75,1,1,2.00
06/28/2005,20:29,1206.75,1206.75,1206.75,1206.75,6,0,6.00
06/28/2005,20:30,1206.75,1206.75,1206.75,1206.75,25,0,25.00
06/28/2005,20:32,1206.75,1206.75,1206.75,1206.75,13,0,13.00
06/28/2005,20:35,1206.50,1206.50,1206.50,1206.50,0,1,1.00
06/28/2005,20:36,1206.75,1206.75,1206.75,1206.75,1,0,1.00
06/28/2005,20:47,1206.75,1206.75,1206.75,1206.75,3,0,3.00
06/28/2005,20:49,1206.75,1206.75,1206.75,1206.75,2,0,2.00
06/28/2005,20:52,1206.75,1206.75,1206.75,1206.75,4,0,4.00
06/28/2005,20:53,1206.50,1206.50,1206.50,1206.50,0,56,56.00
06/28/2005,20:54,1206.50,1206.50,1206.50,1206.50,0,6,6.00
06/28/2005,20:55,1206.75,1206.75,1206.50,1206.50,1,11,12.00
06/28/2005,20:56,1206.50,1206.50,1206.50,1206.50,0,2,2.00
06/28/2005,20:58,1206.50,1206.50,1206.25,1206.25,1,357,358.00
06/28/2005,20:59,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/28/2005,21:01,1206.25,1206.25,1206.25,1206.25,0,27,27.00
06/28/2005,21:02,1206.25,1206.25,1206.25,1206.25,0,82,82.00
06/28/2005,21:03,1206.50,1206.50,1206.25,1206.25,1,26,27.00
06/28/2005,21:06,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/28/2005,21:08,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,21:09,1206.25,1206.25,1206.00,1206.25,1,2,3.00
06/28/2005,21:11,1206.00,1206.00,1206.00,1206.00,0,28,28.00
06/28/2005,21:12,1206.25,1206.25,1206.25,1206.25,2,0,2.00
06/28/2005,21:14,1206.25,1206.25,1206.00,1206.00,5,2,7.00
06/28/2005,21:15,1206.25,1206.25,1206.25,1206.25,2,0,2.00
06/28/2005,21:17,1206.25,1206.25,1206.25,1206.25,8,0,8.00
06/28/2005,21:18,1206.25,1206.25,1206.25,1206.25,47,0,47.00
06/28/2005,21:19,1206.25,1206.25,1206.25,1206.25,4,0,4.00
06/28/2005,21:21,1206.25,1206.25,1206.25,1206.25,16,0,16.00
06/28/2005,21:22,1206.25,1206.25,1206.25,1206.25,15,0,15.00
06/28/2005,21:24,1206.25,1206.25,1206.00,1206.00,1,2,3.00
06/28/2005,21:26,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/28/2005,21:27,1206.25,1206.25,1206.25,1206.25,6,0,6.00
06/28/2005,21:28,1206.25,1206.25,1206.25,1206.25,22,0,22.00
06/28/2005,21:29,1206.25,1206.25,1206.00,1206.00,1,4,5.00
06/28/2005,21:30,1206.25,1206.25,1206.25,1206.25,27,0,27.00
06/28/2005,21:31,1206.25,1206.25,1206.25,1206.25,10,0,10.00
06/28/2005,21:33,1206.25,1206.25,1206.25,1206.25,11,0,11.00
06/28/2005,21:42,1206.25,1206.25,1206.25,1206.25,4,0,4.00
06/28/2005,21:45,1206.25,1206.25,1206.25,1206.25,5,0,5.00
06/28/2005,21:46,1206.25,1206.25,1206.25,1206.25,5,0,5.00
06/28/2005,21:47,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/28/2005,21:48,1206.25,1206.25,1206.25,1206.25,3,0,3.00
06/28/2005,21:49,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/28/2005,21:51,1206.25,1206.25,1206.25,1206.25,10,0,10.00
06/28/2005,21:58,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/28/2005,22:00,1206.25,1206.25,1206.25,1206.25,20,0,20.00
06/28/2005,22:02,1206.25,1206.25,1206.25,1206.25,4,0,4.00
06/28/2005,22:11,1206.25,1206.25,1206.25,1206.25,3,0,3.00
06/28/2005,22:15,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/28/2005,22:20,1206.50,1206.50,1206.50,1206.50,5,0,5.00
06/28/2005,22:21,1206.25,1206.25,1206.25,1206.25,0,5,5.00
06/28/2005,22:22,1206.25,1206.25,1206.25,1206.25,0,5,5.00
06/28/2005,22:28,1206.25,1206.25,1206.25,1206.25,0,10,10.00
06/28/2005,22:29,1206.25,1206.25,1206.25,1206.25,0,5,5.00
06/28/2005,22:30,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,22:31,1206.25,1206.25,1206.25,1206.25,0,5,5.00
06/28/2005,22:33,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,22:35,1206.25,1206.25,1206.25,1206.25,0,10,10.00
06/28/2005,22:37,1206.50,1206.50,1206.50,1206.50,4,0,4.00
06/28/2005,22:38,1206.25,1206.50,1206.25,1206.50,4,5,9.00
06/28/2005,22:41,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,22:43,1206.50,1206.50,1206.50,1206.50,6,0,6.00
06/28/2005,22:46,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/28/2005,22:51,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,22:56,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/28/2005,22:57,1206.25,1206.25,1206.25,1206.25,0,9,9.00
06/28/2005,22:58,1206.25,1206.25,1206.25,1206.25,0,20,20.00
06/28/2005,23:01,1206.50,1206.50,1206.50,1206.50,25,0,25.00
06/28/2005,23:05,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,23:09,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,23:10,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/28/2005,23:14,1206.25,1206.25,1206.25,1206.25,0,4,4.00
06/28/2005,23:15,1206.25,1206.25,1206.25,1206.25,0,27,27.00
06/28/2005,23:16,1206.25,1206.25,1206.25,1206.25,0,32,32.00
06/28/2005,23:20,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/28/2005,23:27,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/28/2005,23:31,1206.25,1206.25,1206.25,1206.25,0,4,4.00
06/28/2005,23:34,1206.25,1206.25,1206.25,1206.25,0,5,5.00
06/28/2005,23:38,1206.25,1206.25,1206.25,1206.25,0,9,9.00
06/28/2005,23:40,1206.25,1206.25,1206.25,1206.25,0,6,6.00
06/28/2005,23:41,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,23:42,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,23:44,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/28/2005,23:45,1206.25,1206.25,1206.25,1206.25,0,7,7.00
06/28/2005,23:48,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/28/2005,23:49,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/28/2005,23:51,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/28/2005,23:52,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/29/2005,00:00,1206.25,1206.25,1206.25,1206.25,0,1,1.00
06/29/2005,00:03,1206.00,1206.00,1206.00,1206.00,0,5,5.00
06/29/2005,00:07,1206.25,1206.25,1206.25,1206.25,14,0,14.00
06/29/2005,00:11,1206.50,1206.50,1206.50,1206.50,2,0,2.00
06/29/2005,00:18,1206.25,1206.25,1206.25,1206.25,0,3,3.00
06/29/2005,00:20,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/29/2005,00:29,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/29/2005,00:30,1206.25,1206.25,1206.25,1206.25,0,4,4.00
06/29/2005,00:31,1206.25,1206.25,1206.25,1206.25,0,23,23.00
06/29/2005,00:32,1206.25,1206.25,1206.25,1206.25,0,15,15.00
06/29/2005,00:33,1206.25,1206.25,1206.00,1206.25,1,2,3.00
06/29/2005,00:42,1206.25,1206.25,1206.25,1206.25,2,0,2.00
06/29/2005,00:43,1206.25,1206.25,1206.25,1206.25,3,0,3.00
06/29/2005,00:46,1206.25,1206.50,1206.25,1206.50,31,0,31.00
06/29/2005,00:47,1206.50,1206.50,1206.25,1206.25,2,2,4.00
06/29/2005,00:49,1206.25,1206.25,1206.25,1206.25,0,2,2.00
06/29/2005,00:51,1206.25,1206.25,1206.25,1206.25,0,8,8.00
06/29/2005,00:53,1206.25,1206.25,1206.25,1206.25,0,10,10.00
06/29/2005,00:57,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,01:01,1206.25,1206.25,1206.25,1206.25,20,0,20.00
06/29/2005,01:02,1206.25,1206.25,1206.25,1206.25,16,0,16.00
06/29/2005,01:03,1206.25,1206.25,1206.25,1206.25,9,0,9.00
06/29/2005,01:05,1206.00,1206.00,1206.00,1206.00,0,58,58.00
06/29/2005,01:07,1206.00,1206.00,1206.00,1206.00,0,2,2.00
06/29/2005,01:08,1206.00,1206.25,1206.00,1206.00,4,5,9.00
06/29/2005,01:11,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/29/2005,01:13,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,01:14,1206.25,1206.25,1206.00,1206.00,25,2,27.00
06/29/2005,01:15,1206.00,1206.00,1206.00,1206.00,0,5,5.00
06/29/2005,01:18,1206.00,1206.00,1206.00,1206.00,0,16,16.00
06/29/2005,01:19,1206.25,1206.25,1206.00,1206.00,1,6,7.00
06/29/2005,01:21,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,01:23,1206.25,1206.25,1206.00,1206.00,20,1,21.00
06/29/2005,01:25,1206.00,1206.00,1206.00,1206.00,0,505,505.00
06/29/2005,01:26,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,01:27,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,01:31,1206.25,1206.25,1206.25,1206.25,26,0,26.00
06/29/2005,01:34,1206.25,1206.25,1206.25,1206.25,4,0,4.00
06/29/2005,01:36,1206.25,1206.25,1206.25,1206.25,2,0,2.00
06/29/2005,01:38,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,01:39,1206.25,1206.25,1206.25,1206.25,8,0,8.00
06/29/2005,01:42,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/29/2005,01:44,1206.00,1206.00,1206.00,1206.00,0,15,15.00
06/29/2005,01:45,1206.00,1206.00,1206.00,1206.00,0,2,2.00
06/29/2005,01:47,1206.00,1206.00,1206.00,1206.00,0,25,25.00
06/29/2005,01:50,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,01:51,1206.00,1206.25,1206.00,1206.25,4,11,15.00
06/29/2005,01:52,1206.25,1206.25,1206.25,1206.25,2,0,2.00
06/29/2005,01:56,1206.00,1206.25,1206.00,1206.00,11,14,25.00
06/29/2005,01:57,1206.00,1206.00,1206.00,1206.00,0,56,56.00
06/29/2005,02:00,1206.25,1206.25,1206.25,1206.25,1,0,1.00
06/29/2005,02:01,1206.00,1206.00,1205.75,1205.75,41,227,268.00
06/29/2005,02:02,1205.75,1205.75,1205.75,1205.75,0,114,114.00
06/29/2005,02:03,1205.75,1205.75,1205.50,1205.75,107,251,358.00
06/29/2005,02:04,1205.75,1205.75,1205.50,1205.50,10,25,35.00
06/29/2005,02:05,1205.75,1205.75,1205.75,1205.75,11,0,11.00
06/29/2005,02:06,1205.75,1205.75,1205.50,1205.50,29,106,135.00
06/29/2005,02:07,1205.75,1205.75,1205.50,1205.50,1,128,129.00
06/29/2005,02:08,1205.25,1205.50,1205.25,1205.50,33,62,95.00
06/29/2005,02:10,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/29/2005,02:11,1205.50,1205.50,1205.50,1205.50,114,0,114.00
06/29/2005,02:12,1205.50,1205.50,1205.25,1205.50,45,53,98.00
06/29/2005,02:13,1205.50,1205.50,1205.50,1205.50,4,0,4.00
06/29/2005,02:14,1205.50,1205.50,1205.50,1205.50,28,0,28.00
06/29/2005,02:15,1205.50,1205.50,1205.50,1205.50,65,0,65.00
06/29/2005,02:16,1205.50,1205.75,1205.50,1205.50,111,8,119.00
06/29/2005,02:17,1205.50,1205.50,1205.50,1205.50,0,13,13.00
06/29/2005,02:18,1205.25,1205.25,1205.25,1205.25,0,163,163.00
06/29/2005,02:19,1205.25,1205.25,1205.00,1205.25,53,94,147.00
06/29/2005,02:20,1205.25,1205.25,1205.25,1205.25,8,0,8.00
06/29/2005,02:21,1205.50,1205.50,1205.50,1205.50,117,0,117.00
06/29/2005,02:22,1205.50,1205.50,1205.50,1205.50,16,0,16.00
06/29/2005,02:23,1205.50,1205.50,1205.50,1205.50,62,0,62.00
06/29/2005,02:24,1205.50,1205.50,1205.50,1205.50,3,0,3.00
06/29/2005,02:25,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/29/2005,02:26,1205.50,1205.75,1205.50,1205.50,22,2,24.00
06/29/2005,02:27,1205.50,1205.50,1205.25,1205.25,4,188,192.00
06/29/2005,02:28,1205.25,1205.25,1205.25,1205.25,0,7,7.00
06/29/2005,02:29,1205.25,1205.25,1205.25,1205.25,0,105,105.00
06/29/2005,02:30,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/29/2005,02:31,1205.25,1205.25,1205.25,1205.25,0,4,4.00
06/29/2005,02:32,1205.25,1205.50,1205.25,1205.50,64,11,75.00
06/29/2005,02:33,1205.50,1205.50,1205.50,1205.50,7,0,7.00
06/29/2005,02:35,1205.50,1205.50,1205.50,1205.50,3,0,3.00
06/29/2005,02:36,1205.75,1205.75,1205.75,1205.75,33,0,33.00
06/29/2005,02:37,1205.75,1205.75,1205.75,1205.75,57,0,57.00
06/29/2005,02:38,1205.75,1205.75,1205.75,1205.75,11,0,11.00
06/29/2005,02:39,1205.75,1205.75,1205.75,1205.75,67,0,67.00
06/29/2005,02:40,1205.75,1205.75,1205.75,1205.75,13,0,13.00
06/29/2005,02:41,1205.75,1205.75,1205.75,1205.75,28,0,28.00
06/29/2005,02:42,1205.75,1206.00,1205.75,1206.00,12,0,12.00
06/29/2005,02:43,1206.00,1206.00,1206.00,1206.00,88,0,88.00
06/29/2005,02:44,1205.75,1205.75,1205.75,1205.75,0,6,6.00
06/29/2005,02:46,1206.00,1206.00,1205.75,1205.75,20,1,21.00
06/29/2005,02:47,1206.00,1206.25,1206.00,1206.00,122,3,125.00
06/29/2005,02:48,1206.00,1206.25,1206.00,1206.25,5,20,25.00
06/29/2005,02:50,1206.25,1206.25,1206.00,1206.25,156,10,166.00
06/29/2005,02:51,1206.25,1206.25,1206.00,1206.25,12,1,13.00
06/29/2005,02:52,1206.25,1206.25,1206.25,1206.25,46,0,46.00
06/29/2005,02:53,1206.25,1206.25,1206.00,1206.25,90,55,145.00
06/29/2005,02:54,1206.25,1206.25,1206.00,1206.25,29,59,88.00
06/29/2005,02:55,1206.25,1206.25,1206.00,1206.00,38,67,105.00
06/29/2005,02:56,1206.25,1206.25,1206.25,1206.25,6,0,6.00
06/29/2005,02:58,1206.25,1206.25,1206.25,1206.25,11,0,11.00
06/29/2005,02:59,1206.25,1206.25,1206.25,1206.25,13,0,13.00
06/29/2005,03:00,1206.00,1206.00,1206.00,1206.00,0,75,75.00
06/29/2005,03:01,1205.75,1205.75,1205.75,1205.75,0,3,3.00
06/29/2005,03:02,1205.75,1205.75,1205.75,1205.75,0,40,40.00
06/29/2005,03:03,1205.50,1205.50,1205.50,1205.50,0,200,200.00
06/29/2005,03:04,1205.50,1205.50,1205.25,1205.50,42,14,56.00
06/29/2005,03:05,1205.50,1205.50,1205.50,1205.50,35,0,35.00
06/29/2005,03:06,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/29/2005,03:07,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/29/2005,03:08,1205.75,1205.75,1205.75,1205.75,2,0,2.00
06/29/2005,03:11,1205.75,1205.75,1205.75,1205.75,2,0,2.00
06/29/2005,03:12,1205.75,1205.75,1205.50,1205.50,1,20,21.00
06/29/2005,03:13,1205.75,1205.75,1205.75,1205.75,50,0,50.00
06/29/2005,03:14,1205.50,1205.75,1205.50,1205.75,1,1,2.00
06/29/2005,03:16,1205.75,1205.75,1205.75,1205.75,1,0,1.00
06/29/2005,03:18,1205.75,1205.75,1205.75,1205.75,1,0,1.00
06/29/2005,03:19,1205.75,1205.75,1205.75,1205.75,6,0,6.00
06/29/2005,03:23,1205.50,1205.50,1205.50,1205.50,0,68,68.00
06/29/2005,03:24,1205.50,1205.50,1205.50,1205.50,0,66,66.00
06/29/2005,03:25,1205.50,1205.50,1205.50,1205.50,0,11,11.00
06/29/2005,03:26,1205.50,1205.50,1205.50,1205.50,0,3,3.00
06/29/2005,03:28,1205.75,1205.75,1205.75,1205.75,112,0,112.00
06/29/2005,03:30,1205.50,1205.50,1205.50,1205.50,0,147,147.00
06/29/2005,03:31,1205.50,1205.50,1205.50,1205.50,0,2,2.00
06/29/2005,03:32,1205.50,1205.50,1205.50,1205.50,0,10,10.00
06/29/2005,03:33,1205.50,1205.50,1205.50,1205.50,0,103,103.00
06/29/2005,03:34,1205.50,1205.50,1205.50,1205.50,0,68,68.00
06/29/2005,03:35,1205.75,1205.75,1205.50,1205.50,1,2,3.00
06/29/2005,03:40,1205.50,1205.50,1205.50,1205.50,0,3,3.00
06/29/2005,03:41,1205.50,1205.50,1205.50,1205.50,0,109,109.00
06/29/2005,03:42,1205.50,1205.50,1205.50,1205.50,0,9,9.00
06/29/2005,03:43,1205.50,1205.50,1205.50,1205.50,0,7,7.00
06/29/2005,03:44,1205.50,1205.50,1205.50,1205.50,0,12,12.00
06/29/2005,03:45,1205.50,1205.50,1205.50,1205.50,0,21,21.00
06/29/2005,03:49,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/29/2005,03:50,1205.25,1205.50,1205.25,1205.50,4,96,100.00
06/29/2005,03:51,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/29/2005,03:52,1205.25,1205.25,1205.25,1205.25,0,3,3.00
06/29/2005,03:54,1205.25,1205.25,1205.25,1205.25,0,5,5.00
06/29/2005,03:55,1205.25,1205.25,1205.25,1205.25,0,2,2.00
06/29/2005,03:56,1205.50,1205.50,1205.50,1205.50,2,0,2.00
06/29/2005,03:57,1205.50,1205.50,1205.50,1205.50,68,0,68.00
06/29/2005,03:58,1205.50,1205.50,1205.50,1205.50,12,0,12.00
06/29/2005,03:59,1205.50,1205.50,1205.25,1205.25,3,1,4.00
06/29/2005,04:00,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/29/2005,04:01,1205.25,1205.25,1205.25,1205.25,0,157,157.00
06/29/2005,04:02,1205.25,1205.25,1205.00,1205.00,0,54,54.00
06/29/2005,04:03,1205.00,1205.00,1205.00,1205.00,0,10,10.00
06/29/2005,04:04,1205.00,1205.00,1205.00,1205.00,0,3,3.00
06/29/2005,04:05,1205.25,1205.25,1205.25,1205.25,3,0,3.00
06/29/2005,04:07,1205.25,1205.25,1205.00,1205.00,1,13,14.00
06/29/2005,04:08,1205.25,1205.25,1205.25,1205.25,1,0,1.00
06/29/2005,04:09,1205.00,1205.00,1204.75,1204.75,0,347,347.00
06/29/2005,04:10,1205.00,1205.00,1205.00,1205.00,212,0,212.00
06/29/2005,04:11,1205.00,1205.00,1205.00,1205.00,23,0,23.00
06/29/2005,04:12,1205.00,1205.00,1204.75,1204.75,5,450,455.00
06/29/2005,04:13,1204.75,1204.75,1204.50,1204.75,77,180,257.00
06/29/2005,04:14,1204.75,1204.75,1204.75,1204.75,6,0,6.00
06/29/2005,04:15,1204.75,1204.75,1204.75,1204.75,2,0,2.00
06/29/2005,04:16,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/29/2005,04:17,1204.75,1204.75,1204.50,1204.50,40,13,53.00
06/29/2005,04:18,1204.75,1204.75,1204.75,1204.75,10,0,10.00
06/29/2005,04:19,1204.75,1204.75,1204.75,1204.75,19,0,19.00
06/29/2005,04:20,1204.75,1204.75,1204.75,1204.75,32,0,32.00
06/29/2005,04:21,1204.75,1204.75,1204.75,1204.75,11,0,11.00
06/29/2005,04:22,1204.75,1204.75,1204.75,1204.75,14,0,14.00
06/29/2005,04:23,1204.75,1204.75,1204.25,1204.25,2,255,257.00
06/29/2005,04:24,1204.50,1204.50,1204.25,1204.25,6,6,12.00
06/29/2005,04:25,1204.50,1204.50,1204.25,1204.50,88,4,92.00
06/29/2005,04:26,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/29/2005,04:27,1204.50,1204.50,1204.50,1204.50,4,0,4.00
06/29/2005,04:28,1204.25,1204.25,1204.25,1204.25,0,3,3.00
06/29/2005,04:29,1204.25,1204.50,1204.25,1204.50,172,20,192.00
06/29/2005,04:30,1204.50,1204.50,1204.25,1204.50,9,2,11.00
06/29/2005,04:31,1204.50,1204.50,1204.50,1204.50,16,0,16.00
06/29/2005,04:32,1204.50,1204.50,1204.50,1204.50,12,0,12.00
06/29/2005,04:33,1204.50,1204.50,1204.25,1204.50,3,5,8.00
06/29/2005,04:34,1204.50,1204.50,1204.50,1204.50,7,0,7.00
06/29/2005,04:35,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/29/2005,04:36,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/29/2005,04:38,1204.50,1204.50,1204.50,1204.50,4,0,4.00
06/29/2005,04:40,1204.75,1204.75,1204.75,1204.75,106,0,106.00
06/29/2005,04:41,1204.75,1204.75,1204.50,1204.75,44,8,52.00
06/29/2005,04:42,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/29/2005,04:43,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/29/2005,04:44,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/29/2005,04:45,1204.75,1204.75,1204.75,1204.75,30,0,30.00
06/29/2005,04:48,1204.75,1204.75,1204.75,1204.75,16,0,16.00
06/29/2005,04:49,1204.75,1204.75,1204.75,1204.75,17,0,17.00
06/29/2005,04:50,1204.75,1205.00,1204.75,1204.75,63,7,70.00
06/29/2005,04:51,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/29/2005,04:52,1204.75,1205.00,1204.75,1205.00,100,1,101.00
06/29/2005,04:53,1205.00,1205.00,1205.00,1205.00,25,0,25.00
06/29/2005,04:54,1204.75,1204.75,1204.75,1204.75,0,52,52.00
06/29/2005,04:55,1204.75,1204.75,1204.50,1204.50,0,12,12.00
06/29/2005,04:58,1204.75,1204.75,1204.75,1204.75,14,0,14.00
06/29/2005,04:59,1204.75,1204.75,1204.75,1204.75,22,0,22.00
06/29/2005,05:00,1204.75,1204.75,1204.75,1204.75,52,0,52.00
06/29/2005,05:01,1204.75,1204.75,1204.75,1204.75,29,0,29.00
06/29/2005,05:02,1204.75,1204.75,1204.75,1204.75,6,0,6.00
06/29/2005,05:04,1204.75,1204.75,1204.50,1204.50,12,1,13.00
06/29/2005,05:05,1204.75,1204.75,1204.75,1204.75,58,0,58.00
06/29/2005,05:06,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/29/2005,05:07,1204.75,1204.75,1204.75,1204.75,7,0,7.00
06/29/2005,05:09,1204.75,1204.75,1204.75,1204.75,41,0,41.00
06/29/2005,05:10,1204.75,1204.75,1204.75,1204.75,25,0,25.00
06/29/2005,05:11,1204.75,1204.75,1204.75,1204.75,37,0,37.00
06/29/2005,05:12,1204.75,1205.00,1204.75,1204.75,7,3,10.00
06/29/2005,05:13,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/29/2005,05:14,1204.75,1205.00,1204.75,1204.75,10,28,38.00
06/29/2005,05:15,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/29/2005,05:16,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/29/2005,05:17,1204.75,1204.75,1204.75,1204.75,26,0,26.00
06/29/2005,05:18,1204.75,1204.75,1204.75,1204.75,12,0,12.00
06/29/2005,05:24,1205.00,1205.00,1205.00,1205.00,25,0,25.00
06/29/2005,05:25,1205.00,1205.00,1205.00,1205.00,4,0,4.00
06/29/2005,05:26,1205.00,1205.00,1204.75,1204.75,1,121,122.00
06/29/2005,05:27,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/29/2005,05:28,1204.75,1204.75,1204.75,1204.75,0,1,1.00
06/29/2005,05:29,1204.75,1204.75,1204.75,1204.75,0,32,32.00
06/29/2005,05:30,1204.75,1204.75,1204.75,1204.75,0,54,54.00
06/29/2005,05:31,1204.75,1204.75,1204.75,1204.75,0,37,37.00
06/29/2005,05:32,1204.75,1204.75,1204.50,1204.50,0,21,21.00
06/29/2005,05:33,1204.75,1204.75,1204.75,1204.75,4,0,4.00
06/29/2005,05:34,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/29/2005,05:35,1204.75,1204.75,1204.75,1204.75,21,0,21.00
06/29/2005,05:36,1204.75,1204.75,1204.75,1204.75,5,0,5.00
06/29/2005,05:38,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/29/2005,05:39,1204.75,1205.00,1204.75,1205.00,73,0,73.00
06/29/2005,05:40,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/29/2005,05:41,1204.75,1204.75,1204.75,1204.75,0,24,24.00
06/29/2005,05:42,1204.75,1205.00,1204.75,1205.00,2,7,9.00
06/29/2005,05:45,1204.75,1204.75,1204.75,1204.75,0,8,8.00
06/29/2005,05:46,1204.75,1205.00,1204.75,1204.75,30,56,86.00
06/29/2005,05:47,1204.75,1204.75,1204.75,1204.75,0,2,2.00
06/29/2005,05:48,1204.75,1204.75,1204.75,1204.75,0,3,3.00
06/29/2005,05:49,1205.00,1205.00,1205.00,1205.00,4,0,4.00
06/29/2005,05:51,1205.00,1205.00,1205.00,1205.00,103,0,103.00
06/29/2005,05:52,1205.00,1205.00,1205.00,1205.00,9,0,9.00
06/29/2005,05:53,1205.00,1205.00,1205.00,1205.00,5,0,5.00
06/29/2005,05:54,1205.00,1205.00,1205.00,1205.00,4,0,4.00
06/29/2005,05:55,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/29/2005,05:56,1205.00,1205.00,1205.00,1205.00,6,0,6.00
06/29/2005,05:57,1205.00,1205.00,1205.00,1205.00,36,0,36.00
06/29/2005,05:58,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/29/2005,05:59,1205.00,1205.00,1205.00,1205.00,1,0,1.00
06/29/2005,06:01,1205.25,1205.25,1205.00,1205.00,279,159,438.00
06/29/2005,06:02,1205.00,1205.75,1205.00,1205.50,350,126,476.00
06/29/2005,06:03,1205.50,1205.50,1205.25,1205.50,129,45,174.00
06/29/2005,06:04,1205.50,1205.75,1205.50,1205.75,237,6,243.00
06/29/2005,06:05,1205.75,1205.75,1205.75,1205.75,70,0,70.00
06/29/2005,06:06,1205.75,1205.75,1205.75,1205.75,5,0,5.00
06/29/2005,06:07,1205.75,1205.75,1205.50,1205.75,189,65,254.00
06/29/2005,06:08,1206.00,1206.25,1206.00,1206.00,430,58,488.00
06/29/2005,06:09,1206.00,1206.00,1206.00,1206.00,0,32,32.00
06/29/2005,06:10,1206.00,1206.00,1206.00,1206.00,0,12,12.00
06/29/2005,06:11,1206.00,1206.00,1205.75,1205.75,0,10,10.00
06/29/2005,06:12,1206.00,1206.25,1206.00,1206.25,245,0,245.00
06/29/2005,06:13,1206.25,1206.50,1206.25,1206.25,90,183,273.00
06/29/2005,06:14,1206.25,1206.75,1206.25,1206.50,524,24,548.00
06/29/2005,06:15,1206.75,1207.00,1206.75,1207.00,305,10,315.00
06/29/2005,06:16,1206.75,1206.75,1206.75,1206.75,0,52,52.00
06/29/2005,06:17,1206.75,1206.75,1206.50,1206.75,283,88,371.00
06/29/2005,06:18,1206.75,1207.00,1206.50,1207.00,511,17,528.00
06/29/2005,06:19,1206.75,1207.00,1206.75,1206.75,125,28,153.00
06/29/2005,06:20,1206.75,1207.00,1206.75,1206.75,5,86,91.00
06/29/2005,06:21,1206.75,1206.75,1206.75,1206.75,0,15,15.00
06/29/2005,06:23,1206.75,1207.00,1206.75,1207.00,41,47,88.00
06/29/2005,06:24,1207.00,1207.00,1206.75,1206.75,5,10,15.00
06/29/2005,06:25,1206.75,1206.75,1206.75,1206.75,0,53,53.00
06/29/2005,06:26,1206.75,1206.75,1206.75,1206.75,0,21,21.00
06/29/2005,06:28,1206.50,1206.50,1206.50,1206.50,0,37,37.00
06/29/2005,06:30,1206.25,1206.25,1206.00,1206.25,4,142,146.00
06/29/2005,06:31,1206.00,1206.00,1206.00,1206.00,0,7,7.00
06/29/2005,06:32,1206.25,1206.25,1206.00,1206.00,20,42,62.00
06/29/2005,06:33,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,06:34,1206.00,1206.25,1206.00,1206.25,53,11,64.00
06/29/2005,06:35,1206.25,1206.25,1206.25,1206.25,9,0,9.00
06/29/2005,06:36,1206.25,1206.25,1206.00,1206.25,269,22,291.00
06/29/2005,06:37,1206.00,1206.00,1206.00,1206.00,0,9,9.00
06/29/2005,06:38,1206.00,1206.00,1206.00,1206.00,0,3,3.00
06/29/2005,06:39,1206.00,1206.25,1206.00,1206.25,1,35,36.00
06/29/2005,06:40,1206.25,1206.25,1206.00,1206.00,1,10,11.00
06/29/2005,06:41,1206.00,1206.00,1206.00,1206.00,0,41,41.00
06/29/2005,06:42,1206.00,1206.00,1206.00,1206.00,0,118,118.00
06/29/2005,06:43,1206.00,1206.00,1206.00,1206.00,0,15,15.00
06/29/2005,06:44,1206.00,1206.00,1205.75,1205.75,0,40,40.00
06/29/2005,06:45,1206.00,1206.00,1205.75,1205.75,3,201,204.00
06/29/2005,06:46,1205.75,1206.00,1205.75,1206.00,2,2,4.00
06/29/2005,06:47,1205.75,1205.75,1205.75,1205.75,0,155,155.00
06/29/2005,06:48,1205.75,1205.75,1205.75,1205.75,0,6,6.00
06/29/2005,06:49,1205.75,1205.75,1205.75,1205.75,0,2,2.00
06/29/2005,06:50,1205.75,1206.00,1205.75,1206.00,288,1,289.00
06/29/2005,06:51,1206.00,1206.25,1205.75,1206.00,76,38,114.00
06/29/2005,06:52,1206.00,1206.00,1206.00,1206.00,0,191,191.00
06/29/2005,06:53,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,06:54,1206.25,1206.50,1206.25,1206.25,250,55,305.00
06/29/2005,06:55,1206.25,1206.25,1206.25,1206.25,0,33,33.00
06/29/2005,06:56,1206.25,1206.25,1206.00,1206.25,213,10,223.00
06/29/2005,06:57,1206.25,1206.50,1206.00,1206.00,49,201,250.00
06/29/2005,06:58,1206.00,1206.00,1206.00,1206.00,0,1,1.00
06/29/2005,06:59,1206.00,1206.00,1206.00,1206.00,0,62,62.00
06/29/2005,07:01,1206.00,1206.25,1206.00,1206.25,65,4,69.00
06/29/2005,07:02,1206.00,1206.25,1206.00,1206.00,3,147,150.00
06/29/2005,07:03,1206.00,1206.00,1206.00,1206.00,0,3,3.00
06/29/2005,07:04,1205.75,1206.00,1205.75,1206.00,63,1,64.00
06/29/2005,07:05,1206.00,1206.00,1206.00,1206.00,3,0,3.00
06/29/2005,07:06,1206.00,1206.00,1206.00,1206.00,52,0,52.00
06/29/2005,07:07,1206.00,1206.25,1206.00,1206.25,13,0,13.00
06/29/2005,07:08,1206.25,1206.25,1206.00,1206.00,25,10,35.00
06/29/2005,07:10,1206.25,1206.50,1206.25,1206.25,179,55,234.00
06/29/2005,07:11,1206.25,1206.50,1206.25,1206.50,29,7,36.00
06/29/2005,07:12,1206.50,1206.50,1206.50,1206.50,227,0,227.00
06/29/2005,07:13,1206.50,1206.50,1206.50,1206.50,5,0,5.00
06/29/2005,07:14,1206.50,1206.75,1206.50,1206.50,384,4,388.00
06/29/2005,07:15,1206.75,1207.00,1206.75,1206.75,159,1,160.00
06/29/2005,07:16,1206.75,1207.00,1206.75,1206.75,6,203,209.00
06/29/2005,07:17,1206.75,1206.75,1206.75,1206.75,0,7,7.00
06/29/2005,07:18,1206.50,1206.75,1206.50,1206.75,5,13,18.00
06/29/2005,07:19,1206.50,1206.50,1206.50,1206.50,0,243,243.00
06/29/2005,07:20,1206.50,1206.75,1206.50,1206.50,5,364,369.00
06/29/2005,07:21,1206.75,1206.75,1206.50,1206.50,9,5,14.00
06/29/2005,07:22,1206.75,1207.00,1206.75,1206.75,106,2,108.00
06/29/2005,07:23,1207.00,1207.00,1206.75,1207.00,21,8,29.00
06/29/2005,07:24,1207.00,1207.00,1207.00,1207.00,62,0,62.00
06/29/2005,07:25,1207.00,1207.25,1207.00,1207.00,125,192,317.00
06/29/2005,07:26,1207.00,1207.00,1206.75,1206.75,0,56,56.00
06/29/2005,07:27,1207.00,1207.00,1206.75,1207.00,30,2,32.00
06/29/2005,07:28,1207.00,1207.25,1207.00,1207.00,52,28,80.00
06/29/2005,07:29,1207.00,1207.25,1207.00,1207.00,2,37,39.00
06/29/2005,07:30,1207.00,1207.00,1206.75,1206.75,0,441,441.00
06/29/2005,07:31,1206.75,1207.25,1206.75,1207.00,473,94,567.00
06/29/2005,07:32,1207.00,1207.25,1207.00,1207.25,231,8,239.00
06/29/2005,07:33,1207.25,1207.50,1207.00,1207.25,840,50,890.00
06/29/2005,07:34,1207.25,1207.50,1207.25,1207.25,25,18,43.00
06/29/2005,07:35,1207.25,1207.50,1207.25,1207.25,6,216,222.00
06/29/2005,07:36,1207.25,1207.25,1207.00,1207.25,84,225,309.00
06/29/2005,07:37,1207.25,1207.50,1207.25,1207.25,5,56,61.00
06/29/2005,07:38,1207.25,1207.50,1207.25,1207.25,2,36,38.00
06/29/2005,07:39,1207.25,1207.50,1207.25,1207.50,30,52,82.00
06/29/2005,07:40,1207.25,1207.50,1207.25,1207.50,8,16,24.00
06/29/2005,07:41,1207.50,1207.75,1207.50,1207.50,384,1,385.00
06/29/2005,07:42,1207.50,1207.75,1207.50,1207.75,88,38,126.00
06/29/2005,07:43,1207.75,1207.75,1207.50,1207.75,4,94,98.00
06/29/2005,07:44,1207.75,1207.75,1207.50,1207.50,21,56,77.00
06/29/2005,07:45,1207.50,1207.75,1207.50,1207.75,1,81,82.00
06/29/2005,07:46,1207.50,1207.50,1207.25,1207.25,0,275,275.00
06/29/2005,07:47,1207.50,1207.50,1207.25,1207.50,19,2,21.00
06/29/2005,07:48,1207.25,1207.50,1207.25,1207.50,75,6,81.00
06/29/2005,07:49,1207.50,1207.50,1207.50,1207.50,101,0,101.00
06/29/2005,07:50,1207.75,1207.75,1207.75,1207.75,48,0,48.00
06/29/2005,07:51,1207.75,1207.75,1207.50,1207.50,2,7,9.00
06/29/2005,07:52,1207.75,1207.75,1207.50,1207.50,1,3,4.00
06/29/2005,07:53,1207.50,1207.75,1207.50,1207.75,110,5,115.00
06/29/2005,07:54,1207.75,1207.75,1207.75,1207.75,160,0,160.00
06/29/2005,07:55,1207.75,1208.00,1207.75,1208.00,952,0,952.00
06/29/2005,07:56,1207.75,1208.00,1207.75,1208.00,46,3,49.00
06/29/2005,07:57,1208.00,1208.00,1207.75,1208.00,30,2,32.00
06/29/2005,07:58,1208.00,1208.00,1207.50,1207.75,355,336,691.00
06/29/2005,07:59,1207.75,1207.75,1207.75,1207.75,0,11,11.00
06/29/2005,08:00,1208.00,1208.00,1208.00,1208.00,151,0,151.00
06/29/2005,08:01,1208.00,1208.00,1208.00,1208.00,107,0,107.00
06/29/2005,08:02,1208.00,1208.25,1208.00,1208.00,287,67,354.00
06/29/2005,08:03,1207.75,1208.00,1207.75,1208.00,20,3,23.00
06/29/2005,08:04,1208.00,1208.00,1207.50,1207.50,24,365,389.00
06/29/2005,08:05,1207.50,1207.50,1207.50,1207.50,0,347,347.00
06/29/2005,08:06,1207.50,1207.75,1207.50,1207.50,419,488,907.00
06/29/2005,08:07,1207.50,1207.75,1207.50,1207.50,57,28,85.00
06/29/2005,08:08,1207.50,1207.75,1207.50,1207.75,103,53,156.00
06/29/2005,08:09,1207.75,1207.75,1207.50,1207.75,8,199,207.00
06/29/2005,08:10,1207.75,1207.75,1207.50,1207.50,1,51,52.00
06/29/2005,08:11,1207.75,1207.75,1207.75,1207.75,6,0,6.00
06/29/2005,08:12,1207.50,1207.50,1207.50,1207.50,0,4,4.00
06/29/2005,08:13,1207.50,1207.75,1207.50,1207.50,5,75,80.00
06/29/2005,08:14,1207.50,1207.75,1207.50,1207.50,4,46,50.00
06/29/2005,08:15,1207.75,1207.75,1207.50,1207.50,50,7,57.00
06/29/2005,08:16,1207.50,1207.75,1207.50,1207.50,34,2,36.00
06/29/2005,08:17,1207.75,1208.00,1207.50,1207.75,370,3,373.00
06/29/2005,08:18,1208.00,1208.25,1208.00,1208.00,544,73,617.00
06/29/2005,08:19,1208.25,1208.25,1208.00,1208.00,140,13,153.00
06/29/2005,08:20,1208.00,1208.25,1208.00,1208.25,58,17,75.00
06/29/2005,08:21,1208.00,1208.25,1208.00,1208.00,33,84,117.00
06/29/2005,08:22,1208.00,1208.50,1208.00,1208.25,1810,589,2399.00
06/29/2005,08:23,1208.50,1208.75,1208.25,1208.50,708,15,723.00
06/29/2005,08:24,1208.50,1208.75,1208.50,1208.75,14,42,56.00
06/29/2005,08:25,1208.50,1208.75,1208.50,1208.50,25,398,423.00
06/29/2005,08:26,1208.50,1208.75,1208.25,1208.50,182,616,798.00
06/29/2005,08:27,1208.50,1208.75,1208.50,1208.75,188,61,249.00
06/29/2005,08:28,1208.50,1208.75,1208.50,1208.75,236,390,626.00
06/29/2005,08:29,1208.50,1208.50,1208.25,1208.25,34,743,777.00
06/29/2005,08:30,1208.50,1208.50,1208.00,1208.25,567,843,1410.00
06/29/2005,08:31,1208.25,1208.25,1207.75,1208.00,1214,1395,2609.00
06/29/2005,08:32,1208.00,1208.50,1208.00,1208.25,508,1074,1582.00
06/29/2005,08:33,1208.00,1208.25,1207.75,1208.00,577,1041,1618.00
06/29/2005,08:34,1208.00,1208.00,1207.25,1207.50,1495,2889,4384.00
06/29/2005,08:35,1207.50,1207.75,1207.00,1207.25,996,1283,2279.00
06/29/2005,08:36,1207.25,1207.25,1206.75,1207.25,1669,2139,3808.00
06/29/2005,08:37,1207.00,1207.25,1206.50,1206.75,1442,2139,3581.00
06/29/2005,08:38,1206.75,1207.00,1206.50,1207.00,325,1607,1932.00
06/29/2005,08:39,1206.75,1207.25,1206.75,1207.25,1133,622,1755.00
06/29/2005,08:40,1207.00,1207.25,1206.50,1206.75,253,2464,2717.00
06/29/2005,08:41,1206.50,1206.75,1206.25,1206.50,1817,2083,3900.00
06/29/2005,08:42,1206.50,1207.00,1206.50,1207.00,1379,322,1701.00
06/29/2005,08:43,1207.00,1207.00,1206.50,1206.50,413,1707,2120.00
06/29/2005,08:44,1206.75,1207.00,1206.50,1206.75,1588,479,2067.00
06/29/2005,08:45,1206.75,1207.00,1206.25,1206.50,914,740,1654.00
06/29/2005,08:46,1206.25,1206.75,1206.25,1206.75,582,547,1129.00
06/29/2005,08:47,1206.75,1207.25,1206.75,1207.00,2081,1462,3543.00
06/29/2005,08:48,1207.00,1207.50,1207.00,1207.25,1328,181,1509.00
06/29/2005,08:49,1207.25,1207.75,1207.00,1207.75,1873,1193,3066.00
06/29/2005,08:50,1207.75,1207.75,1207.25,1207.50,388,1197,1585.00
06/29/2005,08:51,1207.50,1207.75,1207.25,1207.25,574,646,1220.00
06/29/2005,08:52,1207.50,1207.50,1207.25,1207.25,52,293,345.00
06/29/2005,08:53,1207.50,1207.75,1207.25,1207.25,630,1146,1776.00
06/29/2005,08:54,1207.25,1207.25,1206.75,1206.75,136,953,1089.00
06/29/2005,08:55,1207.00,1207.00,1206.50,1206.50,215,658,873.00
06/29/2005,08:56,1206.50,1207.00,1206.50,1206.75,254,421,675.00
06/29/2005,08:57,1206.75,1206.75,1206.00,1206.00,477,2067,2544.00
06/29/2005,08:58,1206.25,1206.25,1205.75,1206.00,304,1235,1539.00
06/29/2005,08:59,1205.75,1206.00,1205.50,1205.75,1689,1235,2924.00
06/29/2005,09:00,1205.75,1206.00,1205.25,1205.50,1709,2006,3715.00
06/29/2005,09:01,1205.75,1205.75,1205.25,1205.25,1028,684,1712.00
06/29/2005,09:02,1205.25,1205.75,1205.25,1205.50,438,1519,1957.00
06/29/2005,09:03,1205.50,1205.75,1205.25,1205.50,1503,142,1645.00
06/29/2005,09:04,1205.50,1206.00,1205.50,1205.75,1178,2053,3231.00
06/29/2005,09:05,1205.75,1205.75,1205.50,1205.50,1146,420,1566.00
06/29/2005,09:06,1205.75,1205.75,1205.00,1205.25,1302,2245,3547.00
06/29/2005,09:07,1205.00,1205.25,1204.75,1205.00,1739,2578,4317.00
06/29/2005,09:08,1205.25,1205.25,1204.75,1205.00,1747,766,2513.00
06/29/2005,09:09,1205.25,1205.75,1205.00,1205.75,1841,177,2018.00
06/29/2005,09:10,1205.75,1206.00,1205.50,1205.50,531,747,1278.00
06/29/2005,09:11,1205.75,1205.75,1205.50,1205.75,581,121,702.00
06/29/2005,09:12,1205.50,1205.75,1205.25,1205.50,513,1304,1817.00
06/29/2005,09:13,1205.75,1205.75,1205.50,1205.50,55,131,186.00
06/29/2005,09:14,1205.50,1205.75,1205.00,1205.25,1449,1504,2953.00
06/29/2005,09:15,1205.25,1205.25,1204.75,1205.25,1550,1423,2973.00
06/29/2005,09:16,1205.00,1205.25,1204.75,1205.00,1017,1017,2034.00
06/29/2005,09:17,1205.00,1205.50,1205.00,1205.25,512,391,903.00
06/29/2005,09:18,1205.25,1205.75,1205.25,1205.75,669,244,913.00
06/29/2005,09:19,1205.75,1206.00,1205.50,1205.50,556,858,1414.00
06/29/2005,09:20,1205.50,1206.00,1205.50,1205.75,802,211,1013.00
06/29/2005,09:21,1205.75,1205.75,1205.50,1205.50,41,866,907.00
06/29/2005,09:22,1205.50,1205.75,1205.50,1205.75,318,20,338.00
06/29/2005,09:23,1206.00,1206.00,1205.25,1205.75,815,1184,1999.00
06/29/2005,09:24,1205.75,1205.75,1205.50,1205.75,171,120,291.00
06/29/2005,09:25,1205.75,1205.75,1205.25,1205.50,543,653,1196.00
06/29/2005,09:26,1205.50,1205.75,1205.25,1205.25,97,167,264.00
06/29/2005,09:27,1205.25,1205.75,1205.00,1205.50,608,869,1477.00
06/29/2005,09:28,1205.50,1205.75,1205.25,1205.50,62,127,189.00
06/29/2005,09:29,1205.25,1205.75,1205.00,1205.75,1364,970,2334.00
06/29/2005,09:30,1205.50,1207.00,1205.25,1206.00,4845,1672,6517.00
06/29/2005,09:31,1206.00,1207.50,1205.75,1207.25,6274,2056,8330.00
06/29/2005,09:32,1207.00,1207.50,1206.50,1206.75,2682,2544,5226.00
06/29/2005,09:33,1206.75,1207.00,1206.50,1207.00,1031,705,1736.00
06/29/2005,09:34,1207.00,1207.75,1207.00,1207.75,2160,2464,4624.00
06/29/2005,09:35,1207.75,1207.75,1207.25,1207.25,2710,1689,4399.00
06/29/2005,09:36,1207.50,1207.75,1207.00,1207.50,1721,1606,3327.00
06/29/2005,09:37,1207.50,1207.75,1207.00,1207.25,511,1629,2140.00
06/29/2005,09:38,1207.25,1207.25,1206.50,1206.50,78,1511,1589.00
06/29/2005,09:39,1206.75,1206.75,1206.25,1206.25,748,2170,2918.00
06/29/2005,09:40,1206.25,1206.50,1206.00,1206.25,885,720,1605.00
06/29/2005,09:41,1206.25,1206.50,1206.00,1206.25,593,1088,1681.00
06/29/2005,09:42,1206.25,1206.75,1206.00,1206.50,1122,224,1346.00
06/29/2005,09:43,1206.75,1206.75,1206.50,1206.75,1384,470,1854.00
06/29/2005,09:44,1206.50,1207.00,1206.50,1206.75,235,774,1009.00
06/29/2005,09:45,1206.50,1206.75,1206.50,1206.75,107,106,213.00
06/29/2005,09:46,1206.50,1207.00,1206.50,1206.75,1003,330,1333.00
06/29/2005,09:47,1206.50,1206.75,1206.25,1206.25,39,685,724.00
06/29/2005,09:48,1206.25,1206.75,1206.25,1206.75,413,10,423.00
06/29/2005,09:49,1206.50,1207.00,1206.50,1207.00,469,93,562.00
06/29/2005,09:50,1207.00,1207.75,1206.75,1207.25,3122,710,3832.00
06/29/2005,09:51,1207.50,1207.75,1207.25,1207.25,720,731,1451.00
06/29/2005,09:52,1207.25,1207.75,1207.25,1207.50,947,78,1025.00
06/29/2005,09:53,1207.50,1207.75,1207.25,1207.50,394,694,1088.00
06/29/2005,09:54,1207.25,1208.00,1207.25,1207.75,1281,228,1509.00
06/29/2005,09:55,1208.00,1208.25,1207.50,1207.75,1234,821,2055.00
06/29/2005,09:56,1207.75,1208.00,1207.50,1207.50,430,804,1234.00
06/29/2005,09:57,1207.50,1207.75,1207.25,1207.50,833,943,1776.00
06/29/2005,09:58,1207.25,1207.25,1207.00,1207.25,411,371,782.00
06/29/2005,09:59,1207.25,1207.50,1207.00,1207.25,209,343,552.00
06/29/2005,10:00,1207.00,1207.50,1206.75,1206.75,563,1119,1682.00
06/29/2005,10:01,1207.00,1207.25,1206.75,1207.25,798,995,1793.00
06/29/2005,10:02,1207.00,1207.25,1206.75,1206.75,140,297,437.00
06/29/2005,10:03,1207.00,1207.00,1206.25,1206.50,505,1540,2045.00
06/29/2005,10:04,1206.50,1206.75,1206.25,1206.50,471,974,1445.00
06/29/2005,10:05,1206.50,1206.75,1206.25,1206.50,706,174,880.00
06/29/2005,10:06,1206.50,1207.00,1206.50,1206.75,628,405,1033.00
06/29/2005,10:07,1206.75,1206.75,1206.50,1206.75,533,3,536.00
06/29/2005,10:08,1206.75,1206.75,1206.50,1206.75,386,25,411.00
06/29/2005,10:09,1206.75,1206.75,1206.50,1206.75,245,1022,1267.00
06/29/2005,10:10,1206.50,1206.75,1206.00,1206.25,134,1610,1744.00
06/29/2005,10:11,1206.00,1206.25,1205.75,1206.25,1773,794,2567.00
06/29/2005,10:12,1206.25,1206.25,1205.75,1206.00,156,378,534.00
06/29/2005,10:13,1206.00,1206.25,1205.75,1206.00,748,128,876.00
06/29/2005,10:14,1206.00,1206.25,1205.75,1206.00,386,173,559.00
06/29/2005,10:15,1206.00,1206.00,1205.75,1205.75,131,225,356.00
06/29/2005,10:16,1205.75,1206.00,1205.50,1205.75,369,1140,1509.00
06/29/2005,10:17,1205.75,1206.00,1205.75,1205.75,81,202,283.00
06/29/2005,10:18,1205.75,1206.25,1205.75,1206.00,737,317,1054.00
06/29/2005,10:19,1206.00,1206.25,1206.00,1206.00,71,126,197.00
06/29/2005,10:20,1206.00,1206.25,1205.75,1206.00,12,262,274.00
06/29/2005,10:21,1206.00,1206.00,1205.75,1206.00,123,60,183.00
06/29/2005,10:22,1205.75,1206.00,1205.75,1206.00,68,110,178.00
06/29/2005,10:23,1205.75,1206.00,1205.75,1206.00,23,98,121.00
06/29/2005,10:24,1206.00,1206.00,1205.75,1206.00,32,449,481.00
06/29/2005,10:25,1206.00,1206.25,1205.75,1206.25,560,261,821.00
06/29/2005,10:26,1206.25,1206.50,1206.25,1206.50,1544,13,1557.00
06/29/2005,10:27,1206.50,1206.50,1206.25,1206.25,156,108,264.00
06/29/2005,10:28,1206.25,1206.75,1206.25,1206.25,650,615,1265.00
06/29/2005,10:29,1206.50,1206.75,1206.25,1206.50,688,152,840.00
06/29/2005,10:30,1206.50,1206.75,1206.25,1206.50,51,167,218.00
06/29/2005,10:31,1206.25,1206.50,1206.25,1206.25,33,27,60.00
06/29/2005,10:32,1206.25,1206.50,1206.25,1206.50,18,26,44.00
06/29/2005,10:33,1206.50,1206.50,1206.25,1206.50,15,2,17.00
06/29/2005,10:34,1206.50,1206.50,1206.25,1206.50,59,87,146.00
06/29/2005,10:35,1206.25,1206.50,1206.25,1206.50,11,12,23.00
06/29/2005,10:36,1206.50,1206.50,1206.25,1206.50,161,50,211.00
06/29/2005,10:37,1206.25,1206.50,1206.25,1206.25,69,114,183.00
06/29/2005,10:38,1206.25,1206.50,1206.00,1206.00,5,711,716.00
06/29/2005,10:39,1206.00,1206.25,1206.00,1206.00,17,492,509.00
06/29/2005,10:40,1206.00,1206.50,1206.00,1206.25,177,107,284.00
06/29/2005,10:41,1206.50,1206.50,1206.25,1206.25,12,27,39.00
06/29/2005,10:42,1206.25,1206.50,1206.25,1206.50,18,77,95.00
06/29/2005,10:43,1206.25,1207.00,1206.25,1206.75,1497,305,1802.00
06/29/2005,10:44,1206.75,1207.00,1206.75,1207.00,149,171,320.00
06/29/2005,10:45,1207.00,1207.25,1206.75,1207.25,1549,41,1590.00
06/29/2005,10:46,1207.00,1207.25,1207.00,1207.00,339,50,389.00
06/29/2005,10:47,1207.00,1207.00,1206.75,1207.00,90,644,734.00
06/29/2005,10:48,1207.00,1207.00,1206.50,1207.00,100,327,427.00
06/29/2005,10:49,1207.00,1207.25,1207.00,1207.25,555,7,562.00
06/29/2005,10:50,1207.25,1207.25,1206.75,1207.25,752,381,1133.00
06/29/2005,10:51,1207.00,1207.25,1206.75,1207.00,374,396,770.00
06/29/2005,10:52,1207.25,1207.50,1207.25,1207.50,185,59,244.00
06/29/2005,10:53,1207.25,1207.50,1207.00,1207.25,28,464,492.00
06/29/2005,10:54,1207.00,1207.25,1207.00,1207.00,40,22,62.00
06/29/2005,10:55,1207.00,1207.25,1207.00,1207.00,47,76,123.00
06/29/2005,10:56,1207.00,1207.25,1207.00,1207.00,54,451,505.00
06/29/2005,10:57,1206.75,1207.00,1206.75,1207.00,308,81,389.00
06/29/2005,10:58,1207.00,1207.25,1206.50,1206.50,163,819,982.00
06/29/2005,10:59,1206.50,1206.75,1206.25,1206.75,354,467,821.00
06/29/2005,11:00,1206.75,1206.75,1206.50,1206.75,14,222,236.00
06/29/2005,11:01,1206.75,1206.75,1206.50,1206.75,464,183,647.00
06/29/2005,11:02,1206.75,1206.75,1206.50,1206.75,10,196,206.00
06/29/2005,11:03,1206.50,1206.75,1206.25,1206.50,80,390,470.00
06/29/2005,11:04,1206.50,1206.50,1206.00,1206.00,33,1301,1334.00
06/29/2005,11:05,1206.25,1206.25,1206.00,1206.00,83,113,196.00
06/29/2005,11:06,1206.00,1206.25,1206.00,1206.00,23,1270,1293.00
06/29/2005,11:07,1206.00,1206.25,1206.00,1206.25,11,182,193.00
06/29/2005,11:08,1206.25,1206.25,1206.00,1206.25,34,548,582.00
06/29/2005,11:09,1206.25,1206.25,1206.00,1206.25,31,11,42.00
06/29/2005,11:10,1206.25,1206.25,1206.00,1206.25,489,1,490.00
06/29/2005,11:11,1206.25,1206.25,1206.00,1206.25,391,29,420.00
06/29/2005,11:12,1206.25,1206.25,1206.00,1206.25,202,17,219.00
06/29/2005,11:13,1206.00,1206.50,1206.00,1206.25,390,288,678.00
06/29/2005,11:14,1206.25,1206.50,1206.00,1206.50,147,301,448.00
06/29/2005,11:15,1206.50,1206.50,1206.25,1206.50,9,59,68.00
06/29/2005,11:16,1206.50,1206.50,1206.00,1206.25,191,185,376.00
06/29/2005,11:17,1206.25,1206.50,1206.25,1206.50,186,43,229.00
06/29/2005,11:18,1206.50,1206.75,1206.25,1206.50,215,59,274.00
06/29/2005,11:19,1206.75,1207.00,1206.50,1207.00,846,119,965.00
06/29/2005,11:20,1207.00,1207.00,1206.75,1207.00,405,3,408.00
06/29/2005,11:21,1207.00,1207.00,1206.50,1206.75,188,802,990.00
06/29/2005,11:22,1206.75,1207.25,1206.50,1207.00,625,323,948.00
06/29/2005,11:23,1206.75,1206.75,1206.50,1206.75,32,286,318.00
06/29/2005,11:24,1206.50,1206.75,1206.50,1206.75,17,23,40.00
06/29/2005,11:25,1206.75,1206.75,1206.50,1206.50,46,17,63.00
06/29/2005,11:26,1206.75,1206.75,1206.50,1206.75,175,28,203.00
06/29/2005,11:27,1206.75,1207.00,1206.75,1206.75,277,95,372.00
06/29/2005,11:28,1206.75,1207.00,1206.75,1207.00,8,17,25.00
06/29/2005,11:29,1207.00,1207.00,1206.75,1206.75,183,70,253.00
06/29/2005,11:30,1207.00,1207.00,1206.50,1206.50,4,562,566.00
06/29/2005,11:31,1206.50,1206.75,1206.25,1206.50,55,616,671.00
06/29/2005,11:32,1206.50,1206.75,1206.25,1206.75,296,62,358.00
06/29/2005,11:33,1206.50,1206.75,1206.50,1206.50,10,501,511.00
06/29/2005,11:34,1206.75,1206.75,1206.25,1206.50,48,366,414.00
06/29/2005,11:35,1206.50,1206.75,1206.50,1206.75,312,180,492.00
06/29/2005,11:36,1206.50,1207.00,1206.50,1206.75,192,33,225.00
06/29/2005,11:37,1206.75,1207.00,1206.75,1206.75,12,60,72.00
06/29/2005,11:38,1206.75,1207.00,1206.50,1206.75,72,155,227.00
06/29/2005,11:39,1207.00,1207.00,1206.75,1206.75,27,98,125.00
06/29/2005,11:40,1206.75,1207.00,1206.75,1206.75,6,103,109.00
06/29/2005,11:41,1206.75,1207.00,1206.50,1206.50,51,107,158.00
06/29/2005,11:42,1206.50,1206.75,1206.50,1206.75,147,10,157.00
06/29/2005,11:43,1206.75,1207.00,1206.50,1206.75,123,131,254.00
06/29/2005,11:44,1206.75,1206.75,1206.50,1206.75,28,169,197.00
06/29/2005,11:45,1206.75,1207.25,1206.75,1207.00,956,7,963.00
06/29/2005,11:46,1207.25,1207.50,1207.00,1207.25,381,20,401.00
06/29/2005,11:47,1207.25,1207.50,1207.00,1207.25,315,199,514.00
06/29/2005,11:48,1207.50,1207.50,1207.25,1207.50,480,153,633.00
06/29/2005,11:49,1207.50,1207.75,1207.25,1207.50,279,132,411.00
06/29/2005,11:50,1207.50,1207.50,1207.25,1207.25,0,489,489.00
06/29/2005,11:51,1207.25,1207.25,1207.00,1207.25,241,50,291.00
06/29/2005,11:52,1207.25,1207.50,1207.00,1207.50,114,11,125.00
06/29/2005,11:53,1207.25,1207.50,1207.25,1207.25,10,186,196.00
06/29/2005,11:54,1207.50,1207.50,1207.25,1207.25,7,65,72.00
06/29/2005,11:55,1207.50,1207.50,1207.25,1207.25,12,32,44.00
06/29/2005,11:56,1207.25,1207.50,1207.25,1207.25,3,23,26.00
06/29/2005,11:57,1207.50,1207.50,1207.00,1207.00,91,350,441.00
06/29/2005,11:58,1207.00,1207.00,1206.50,1207.00,893,1680,2573.00
06/29/2005,11:59,1207.00,1207.25,1206.75,1207.00,379,63,442.00
06/29/2005,12:00,1207.00,1207.00,1206.75,1207.00,261,1,262.00
06/29/2005,12:01,1207.00,1207.25,1206.75,1206.75,70,142,212.00
06/29/2005,12:02,1207.00,1207.00,1206.75,1207.00,90,306,396.00
06/29/2005,12:03,1206.75,1207.00,1206.75,1206.75,6,202,208.00
06/29/2005,12:04,1206.75,1207.00,1206.75,1206.75,1,47,48.00
06/29/2005,12:05,1206.75,1207.00,1206.75,1206.75,16,183,199.00
06/29/2005,12:06,1206.75,1207.00,1206.75,1206.75,26,655,681.00
06/29/2005,12:07,1206.75,1207.00,1206.75,1206.75,3,152,155.00
06/29/2005,12:08,1206.75,1207.00,1206.75,1207.00,58,21,79.00
06/29/2005,12:09,1207.00,1207.00,1206.75,1206.75,22,9,31.00
06/29/2005,12:10,1206.75,1207.25,1206.75,1207.00,623,102,725.00
06/29/2005,12:11,1207.25,1207.25,1207.00,1207.00,7,229,236.00
06/29/2005,12:12,1207.00,1207.00,1206.75,1207.00,8,127,135.00
06/29/2005,12:13,1207.00,1207.00,1206.75,1207.00,85,1,86.00
06/29/2005,12:14,1206.75,1207.00,1206.75,1206.75,2,279,281.00
06/29/2005,12:15,1206.75,1206.75,1206.50,1206.75,90,63,153.00
06/29/2005,12:16,1206.50,1206.75,1206.50,1206.75,12,13,25.00
06/29/2005,12:17,1206.75,1206.75,1206.50,1206.50,50,993,1043.00
06/29/2005,12:18,1206.25,1206.50,1206.25,1206.25,440,629,1069.00
06/29/2005,12:19,1206.25,1206.50,1206.25,1206.25,12,652,664.00
06/29/2005,12:20,1206.25,1206.50,1206.25,1206.50,3,32,35.00
06/29/2005,12:21,1206.50,1206.50,1206.25,1206.25,4,95,99.00
06/29/2005,12:22,1206.50,1206.50,1206.25,1206.25,9,66,75.00
06/29/2005,12:23,1206.50,1206.50,1206.25,1206.50,247,32,279.00
06/29/2005,12:24,1206.50,1206.75,1206.50,1206.50,330,55,385.00
06/29/2005,12:25,1206.75,1206.75,1206.25,1206.50,200,373,573.00
06/29/2005,12:26,1206.50,1206.50,1206.25,1206.50,233,18,251.00
06/29/2005,12:27,1206.50,1206.50,1206.25,1206.50,96,46,142.00
06/29/2005,12:28,1206.50,1206.50,1206.50,1206.50,55,0,55.00
06/29/2005,12:29,1206.50,1206.50,1206.25,1206.50,42,1,43.00
06/29/2005,12:30,1206.50,1206.50,1206.25,1206.50,20,94,114.00
06/29/2005,12:31,1206.25,1207.00,1206.25,1206.50,683,476,1159.00
06/29/2005,12:32,1206.50,1206.75,1206.25,1206.50,86,3,89.00
06/29/2005,12:33,1206.50,1206.75,1206.50,1206.50,1,109,110.00
06/29/2005,12:34,1206.50,1206.75,1206.25,1206.25,14,308,322.00
06/29/2005,12:35,1206.25,1206.25,1205.75,1206.00,64,2008,2072.00
06/29/2005,12:36,1206.00,1206.00,1205.50,1205.50,361,1001,1362.00
06/29/2005,12:37,1205.50,1205.75,1205.50,1205.50,52,78,130.00
06/29/2005,12:38,1205.50,1205.75,1205.00,1205.25,653,1690,2343.00
06/29/2005,12:39,1205.25,1205.50,1205.25,1205.25,66,50,116.00
06/29/2005,12:40,1205.50,1205.75,1205.25,1205.50,758,283,1041.00
06/29/2005,12:41,1205.25,1205.75,1205.25,1205.75,357,19,376.00
06/29/2005,12:42,1205.50,1205.75,1205.50,1205.75,218,9,227.00
06/29/2005,12:43,1205.75,1205.75,1205.50,1205.50,326,834,1160.00
06/29/2005,12:44,1205.50,1205.75,1205.25,1205.50,643,458,1101.00
06/29/2005,12:45,1205.25,1205.75,1205.25,1205.75,155,11,166.00
06/29/2005,12:46,1205.50,1205.75,1205.00,1205.25,458,1129,1587.00
06/29/2005,12:47,1205.00,1205.25,1204.75,1204.75,140,2551,2691.00
06/29/2005,12:48,1204.75,1205.00,1204.50,1204.75,293,1585,1878.00
06/29/2005,12:49,1204.75,1204.75,1204.25,1204.50,594,2504,3098.00
06/29/2005,12:50,1204.50,1204.50,1204.00,1204.25,1011,1945,2956.00
06/29/2005,12:51,1204.50,1204.50,1204.25,1204.50,54,1097,1151.00
06/29/2005,12:52,1204.50,1204.50,1204.00,1204.25,609,971,1580.00
06/29/2005,12:53,1204.25,1204.50,1203.50,1203.50,287,5281,5568.00
06/29/2005,12:54,1203.50,1203.75,1203.00,1203.50,680,2494,3174.00
06/29/2005,12:55,1203.50,1203.75,1203.25,1203.50,674,523,1197.00
06/29/2005,12:56,1203.75,1203.75,1203.50,1203.75,192,76,268.00
06/29/2005,12:57,1203.75,1203.75,1203.50,1203.75,704,22,726.00
06/29/2005,12:58,1203.75,1203.75,1203.25,1203.25,1202,1501,2703.00
06/29/2005,12:59,1203.25,1203.75,1203.25,1203.75,652,803,1455.00
06/29/2005,13:00,1203.75,1203.75,1203.50,1203.75,944,468,1412.00
06/29/2005,13:01,1203.50,1203.75,1203.25,1203.50,164,1529,1693.00
06/29/2005,13:02,1203.75,1203.75,1203.50,1203.75,811,50,861.00
06/29/2005,13:03,1203.75,1203.75,1203.50,1203.75,295,317,612.00
06/29/2005,13:04,1203.75,1203.75,1203.25,1203.75,185,2246,2431.00
06/29/2005,13:05,1203.50,1203.75,1203.50,1203.50,744,65,809.00
06/29/2005,13:06,1203.75,1204.00,1203.50,1203.75,535,354,889.00
06/29/2005,13:07,1203.50,1204.00,1203.50,1204.00,880,15,895.00
06/29/2005,13:08,1204.00,1204.25,1203.75,1204.25,2735,460,3195.00
06/29/2005,13:09,1204.00,1204.50,1204.00,1204.25,468,123,591.00
06/29/2005,13:10,1204.00,1204.25,1203.75,1204.00,515,1286,1801.00
06/29/2005,13:11,1204.00,1205.00,1204.00,1205.00,2341,129,2470.00
06/29/2005,13:12,1205.00,1205.00,1204.50,1204.75,885,911,1796.00
06/29/2005,13:13,1204.75,1205.00,1204.50,1204.75,478,106,584.00
06/29/2005,13:14,1204.75,1204.75,1204.50,1204.75,554,182,736.00
06/29/2005,13:15,1205.00,1205.00,1204.75,1204.75,44,199,243.00
06/29/2005,13:16,1204.75,1205.00,1204.75,1205.00,40,586,626.00
06/29/2005,13:17,1204.75,1205.00,1204.75,1204.75,2,212,214.00
06/29/2005,13:18,1204.75,1204.75,1204.50,1204.50,125,201,326.00
06/29/2005,13:19,1204.50,1205.00,1204.50,1204.75,222,177,399.00
06/29/2005,13:20,1204.75,1204.75,1204.50,1204.75,28,51,79.00
06/29/2005,13:21,1204.50,1204.75,1204.50,1204.50,26,302,328.00
06/29/2005,13:22,1204.50,1204.75,1204.00,1204.50,757,1025,1782.00
06/29/2005,13:23,1204.25,1204.75,1204.25,1204.75,641,34,675.00
06/29/2005,13:24,1204.50,1204.75,1204.50,1204.50,6,9,15.00
06/29/2005,13:25,1204.75,1204.75,1204.50,1204.50,61,119,180.00
06/29/2005,13:26,1204.50,1204.75,1204.50,1204.75,31,4,35.00
06/29/2005,13:27,1204.50,1205.00,1204.50,1205.00,939,18,957.00
06/29/2005,13:28,1204.75,1205.00,1204.50,1204.75,251,365,616.00
06/29/2005,13:29,1204.75,1205.00,1204.50,1204.75,95,96,191.00
06/29/2005,13:30,1204.50,1205.00,1204.25,1204.50,374,552,926.00
06/29/2005,13:31,1204.50,1205.00,1204.50,1204.75,24,68,92.00
06/29/2005,13:32,1205.00,1205.00,1204.75,1204.75,9,137,146.00
06/29/2005,13:33,1204.75,1205.00,1204.75,1205.00,467,13,480.00
06/29/2005,13:34,1205.00,1205.75,1204.75,1205.50,2631,330,2961.00
06/29/2005,13:35,1205.75,1205.75,1205.50,1205.75,120,114,234.00
06/29/2005,13:36,1205.75,1206.00,1205.50,1205.50,572,673,1245.00
06/29/2005,13:37,1205.50,1205.75,1205.50,1205.50,820,40,860.00
06/29/2005,13:38,1205.75,1205.75,1205.25,1205.50,123,313,436.00
06/29/2005,13:39,1205.50,1205.75,1205.25,1205.25,5,251,256.00
06/29/2005,13:40,1205.50,1205.75,1205.25,1205.50,331,21,352.00
06/29/2005,13:41,1205.50,1205.75,1205.50,1205.50,29,87,116.00
06/29/2005,13:42,1205.50,1205.75,1205.50,1205.75,231,18,249.00
06/29/2005,13:43,1205.75,1206.00,1205.50,1206.00,418,37,455.00
06/29/2005,13:44,1206.00,1206.25,1205.75,1206.25,2032,65,2097.00
06/29/2005,13:45,1206.25,1206.25,1205.75,1205.75,178,1392,1570.00
06/29/2005,13:46,1206.00,1206.00,1205.50,1205.50,20,638,658.00
06/29/2005,13:47,1205.50,1205.75,1205.50,1205.50,59,1081,1140.00
06/29/2005,13:48,1205.50,1206.00,1205.50,1206.00,274,1859,2133.00
06/29/2005,13:49,1206.00,1206.00,1205.00,1205.00,387,3576,3963.00
06/29/2005,13:50,1205.00,1205.25,1204.75,1205.00,922,331,1253.00
06/29/2005,13:51,1205.25,1205.25,1204.50,1204.75,255,2156,2411.00
06/29/2005,13:52,1204.50,1204.75,1204.50,1204.75,405,30,435.00
06/29/2005,13:53,1204.75,1205.00,1204.50,1204.75,582,81,663.00
06/29/2005,13:54,1205.00,1205.00,1204.25,1204.50,587,1220,1807.00
06/29/2005,13:55,1204.50,1204.75,1203.75,1203.75,137,4080,4217.00
06/29/2005,13:56,1203.75,1204.00,1203.75,1203.75,498,696,1194.00
06/29/2005,13:57,1203.75,1204.00,1203.50,1203.75,501,717,1218.00
06/29/2005,13:58,1203.75,1204.00,1202.50,1202.75,1000,4877,5877.00
06/29/2005,13:59,1202.75,1203.25,1202.50,1203.25,2717,1640,4357.00
06/29/2005,14:00,1203.25,1203.50,1203.00,1203.00,1494,296,1790.00
06/29/2005,14:01,1203.00,1203.25,1203.00,1203.00,385,821,1206.00
06/29/2005,14:02,1203.00,1203.50,1203.00,1203.25,591,99,690.00
06/29/2005,14:03,1203.50,1203.75,1203.50,1203.50,724,452,1176.00
06/29/2005,14:04,1203.75,1203.75,1203.25,1203.25,114,1383,1497.00
06/29/2005,14:05,1203.25,1204.25,1203.25,1204.00,2814,569,3383.00
06/29/2005,14:06,1204.00,1204.00,1203.75,1204.00,600,21,621.00
06/29/2005,14:07,1204.00,1204.00,1203.75,1203.75,341,296,637.00
06/29/2005,14:08,1204.00,1204.00,1203.75,1204.00,77,30,107.00
06/29/2005,14:09,1204.00,1204.25,1203.75,1204.00,246,331,577.00
06/29/2005,14:10,1204.00,1204.25,1203.75,1203.75,10,420,430.00
06/29/2005,14:11,1204.00,1204.00,1203.75,1203.75,398,4,402.00
06/29/2005,14:12,1204.00,1204.00,1203.75,1203.75,339,99,438.00
06/29/2005,14:13,1203.75,1203.75,1203.25,1203.75,261,1641,1902.00
06/29/2005,14:14,1203.50,1203.75,1203.25,1203.50,346,1229,1575.00
06/29/2005,14:15,1203.50,1203.75,1203.25,1203.50,110,627,737.00
06/29/2005,14:16,1203.75,1203.75,1203.50,1203.50,73,24,97.00
06/29/2005,14:17,1203.75,1204.25,1203.75,1204.25,3685,63,3748.00
06/29/2005,14:18,1204.25,1204.25,1204.00,1204.25,368,70,438.00
06/29/2005,14:19,1204.00,1204.25,1204.00,1204.25,129,34,163.00
06/29/2005,14:20,1204.00,1204.50,1204.00,1204.25,218,246,464.00
06/29/2005,14:21,1204.25,1204.25,1203.75,1204.25,410,733,1143.00
06/29/2005,14:22,1204.00,1204.25,1203.75,1204.00,106,245,351.00
06/29/2005,14:23,1203.75,1204.00,1203.75,1204.00,10,16,26.00
06/29/2005,14:24,1204.00,1204.00,1203.75,1203.75,36,6,42.00
06/29/2005,14:25,1204.00,1204.00,1203.50,1203.50,49,1651,1700.00
06/29/2005,14:26,1203.50,1203.50,1203.25,1203.50,511,688,1199.00
06/29/2005,14:27,1203.25,1203.50,1203.25,1203.50,172,206,378.00
06/29/2005,14:28,1203.25,1203.50,1203.25,1203.50,316,1,317.00
06/29/2005,14:29,1203.50,1203.75,1202.75,1203.00,575,2033,2608.00
06/29/2005,14:30,1203.00,1203.25,1202.75,1203.25,340,753,1093.00
06/29/2005,14:31,1203.00,1203.75,1203.00,1203.75,1487,54,1541.00
06/29/2005,14:32,1203.75,1203.75,1203.50,1203.75,226,25,251.00
06/29/2005,14:33,1203.75,1204.00,1203.50,1203.75,467,566,1033.00
06/29/2005,14:34,1203.75,1204.00,1203.50,1203.75,184,71,255.00
06/29/2005,14:35,1203.75,1203.75,1203.50,1203.75,197,69,266.00
06/29/2005,14:36,1203.75,1204.00,1203.75,1204.00,57,6,63.00
06/29/2005,14:37,1204.00,1204.75,1203.75,1204.50,2338,360,2698.00
06/29/2005,14:38,1204.50,1204.75,1204.25,1204.50,707,195,902.00
06/29/2005,14:39,1204.50,1205.25,1204.25,1205.00,1810,1011,2821.00
06/29/2005,14:40,1204.75,1205.00,1204.75,1204.75,62,238,300.00
06/29/2005,14:41,1205.00,1205.00,1204.50,1204.50,96,1738,1834.00
06/29/2005,14:42,1204.50,1205.25,1204.50,1205.00,1086,321,1407.00
06/29/2005,14:43,1205.00,1205.00,1204.75,1205.00,26,352,378.00
06/29/2005,14:44,1204.75,1205.00,1204.75,1205.00,45,81,126.00
06/29/2005,14:45,1205.00,1205.00,1204.75,1204.75,95,89,184.00
06/29/2005,14:46,1204.75,1205.00,1204.50,1204.75,758,1056,1814.00
06/29/2005,14:47,1204.75,1205.50,1204.50,1205.25,3082,1197,4279.00
06/29/2005,14:48,1205.25,1205.75,1205.25,1205.50,1241,417,1658.00
06/29/2005,14:49,1205.75,1205.75,1205.50,1205.50,1630,1406,3036.00
06/29/2005,14:50,1205.75,1205.75,1205.00,1205.00,608,2347,2955.00
06/29/2005,14:51,1205.25,1205.25,1204.75,1205.00,187,1180,1367.00
06/29/2005,14:52,1205.00,1205.25,1204.75,1204.75,552,731,1283.00
06/29/2005,14:53,1205.00,1205.00,1204.50,1204.50,102,708,810.00
06/29/2005,14:54,1204.50,1204.75,1204.25,1204.50,1490,1223,2713.00
06/29/2005,14:55,1204.75,1204.75,1204.50,1204.75,638,151,789.00
06/29/2005,14:56,1204.75,1204.75,1204.25,1204.25,316,2172,2488.00
06/29/2005,14:57,1204.25,1204.25,1204.00,1204.25,1383,292,1675.00
06/29/2005,14:58,1204.00,1204.25,1203.75,1204.00,205,1074,1279.00
06/29/2005,14:59,1203.75,1204.00,1203.75,1203.75,1343,958,2301.00
06/29/2005,15:00,1204.00,1204.25,1203.75,1204.00,945,1895,2840.00
06/29/2005,15:01,1204.00,1204.25,1203.25,1203.50,4182,6596,10778.00
06/29/2005,15:02,1203.50,1203.75,1203.25,1203.50,863,1843,2706.00
06/29/2005,15:03,1203.50,1203.50,1203.25,1203.25,415,1060,1475.00
06/29/2005,15:04,1203.25,1203.50,1203.25,1203.50,589,385,974.00
06/29/2005,15:05,1203.25,1203.50,1203.25,1203.50,566,44,610.00
06/29/2005,15:06,1203.50,1203.50,1203.25,1203.50,109,790,899.00
06/29/2005,15:07,1203.50,1203.50,1203.00,1203.25,771,1104,1875.00
06/29/2005,15:08,1203.50,1203.50,1203.00,1203.00,374,666,1040.00
06/29/2005,15:09,1203.25,1203.25,1202.50,1202.50,864,1978,2842.00
06/29/2005,15:10,1202.75,1202.75,1202.00,1202.50,991,2446,3437.00
06/29/2005,15:11,1202.25,1202.75,1202.25,1202.75,654,429,1083.00
06/29/2005,15:12,1202.75,1202.75,1202.50,1202.75,1221,288,1509.00
06/29/2005,15:13,1202.75,1203.00,1202.50,1202.75,723,679,1402.00
06/29/2005,15:14,1203.00,1203.00,1202.50,1203.00,173,1115,1288.00
06/29/2005,15:15,1202.75,1203.00,1202.75,1203.00,3052,1685,4737.00
06/29/2005,15:16,1203.00,1203.00,1202.75,1203.00,79,7,86.00
06/29/2005,15:31,1203.00,1203.25,1202.75,1203.00,430,182,612.00
06/29/2005,15:32,1203.00,1203.25,1203.00,1203.25,13,186,199.00
06/29/2005,15:33,1203.25,1203.25,1203.00,1203.00,9,40,49.00
06/29/2005,15:34,1203.00,1203.00,1203.00,1203.00,0,7,7.00
06/29/2005,15:36,1203.25,1203.25,1203.00,1203.00,10,1,11.00
06/29/2005,15:37,1203.25,1203.25,1203.00,1203.25,18,3,21.00
06/29/2005,15:38,1203.25,1203.25,1203.25,1203.25,6,0,6.00
06/29/2005,15:39,1203.25,1203.25,1203.25,1203.25,11,0,11.00
06/29/2005,15:40,1203.00,1203.00,1203.00,1203.00,0,2,2.00
06/29/2005,15:41,1203.00,1203.00,1203.00,1203.00,0,5,5.00
06/29/2005,15:42,1203.00,1203.25,1203.00,1203.00,1,145,146.00
06/29/2005,15:43,1203.00,1203.00,1203.00,1203.00,0,4,4.00
06/29/2005,15:44,1203.00,1203.00,1203.00,1203.00,0,33,33.00
06/29/2005,15:46,1203.00,1203.00,1203.00,1203.00,0,91,91.00
06/29/2005,15:47,1202.75,1202.75,1202.75,1202.75,0,10,10.00
06/29/2005,15:48,1203.00,1203.00,1203.00,1203.00,5,0,5.00
06/29/2005,15:49,1202.75,1202.75,1202.75,1202.75,0,2,2.00
06/29/2005,15:51,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,15:55,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,15:57,1203.00,1203.00,1203.00,1203.00,7,0,7.00
06/29/2005,15:58,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,16:00,1202.75,1203.00,1202.75,1203.00,4,51,55.00
06/29/2005,17:01,1202.75,1203.00,1202.75,1202.75,7,223,230.00
06/29/2005,17:02,1202.50,1203.00,1202.50,1202.75,57,182,239.00
06/29/2005,17:03,1202.75,1202.75,1202.50,1202.75,1,10,11.00
06/29/2005,17:06,1202.75,1202.75,1202.75,1202.75,1,0,1.00
06/29/2005,17:08,1202.50,1202.50,1202.50,1202.50,0,1,1.00
06/29/2005,17:11,1202.75,1202.75,1202.75,1202.75,149,0,149.00
06/29/2005,17:12,1202.75,1203.00,1202.75,1203.00,34,0,34.00
06/29/2005,17:16,1203.00,1203.00,1202.75,1203.00,16,15,31.00
06/29/2005,17:17,1203.00,1203.00,1203.00,1203.00,10,0,10.00
06/29/2005,17:18,1203.00,1203.00,1203.00,1203.00,25,0,25.00
06/29/2005,17:19,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,17:20,1202.75,1203.00,1202.75,1203.00,1,1,2.00
06/29/2005,17:22,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,17:23,1203.00,1203.00,1203.00,1203.00,7,0,7.00
06/29/2005,17:24,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/29/2005,17:28,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,17:29,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/29/2005,17:30,1203.00,1203.00,1203.00,1203.00,7,0,7.00
06/29/2005,17:31,1203.00,1203.00,1202.75,1203.00,10,106,116.00
06/29/2005,17:32,1203.00,1203.00,1203.00,1203.00,5,0,5.00
06/29/2005,17:33,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,17:34,1202.75,1202.75,1202.75,1202.75,0,14,14.00
06/29/2005,17:35,1202.75,1202.75,1202.75,1202.75,0,90,90.00
06/29/2005,17:36,1202.75,1203.00,1202.50,1203.00,3,6,9.00
06/29/2005,17:37,1203.00,1203.00,1203.00,1203.00,30,0,30.00
06/29/2005,17:38,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,17:39,1203.00,1203.00,1203.00,1203.00,3,0,3.00
06/29/2005,17:42,1202.75,1203.00,1202.75,1203.00,3,9,12.00
06/29/2005,17:46,1203.00,1203.00,1203.00,1203.00,4,0,4.00
06/29/2005,17:47,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,17:48,1203.25,1203.25,1203.25,1203.25,9,0,9.00
06/29/2005,17:54,1203.25,1203.25,1203.25,1203.25,20,0,20.00
06/29/2005,17:55,1203.25,1203.25,1203.25,1203.25,1,0,1.00
06/29/2005,17:58,1203.25,1203.25,1203.25,1203.25,20,0,20.00
06/29/2005,17:59,1203.00,1203.00,1203.00,1203.00,0,11,11.00
06/29/2005,18:00,1203.00,1203.00,1203.00,1203.00,0,4,4.00
06/29/2005,18:03,1202.75,1202.75,1202.75,1202.75,0,3,3.00
06/29/2005,18:04,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,18:06,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,18:07,1203.00,1203.00,1203.00,1203.00,4,0,4.00
06/29/2005,18:08,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,18:09,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,18:11,1203.00,1203.00,1202.75,1202.75,6,1,7.00
06/29/2005,18:12,1203.00,1203.00,1203.00,1203.00,6,0,6.00
06/29/2005,18:13,1203.00,1203.00,1203.00,1203.00,9,0,9.00
06/29/2005,18:14,1203.00,1203.00,1203.00,1203.00,6,0,6.00
06/29/2005,18:18,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,18:19,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,18:21,1203.00,1203.00,1203.00,1203.00,2,0,2.00
06/29/2005,18:36,1203.00,1203.00,1203.00,1203.00,1,0,1.00
06/29/2005,18:37,1203.25,1203.25,1203.25,1203.25,12,0,12.00
06/29/2005,18:40,1203.00,1203.00,1203.00,1203.00,0,10,10.00
06/29/2005,18:44,1203.25,1203.25,1203.25,1203.25,1,0,1.00
06/29/2005,18:45,1203.25,1203.50,1203.25,1203.50,56,0,56.00
06/29/2005,18:51,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/29/2005,18:53,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/29/2005,18:59,1203.25,1203.25,1203.25,1203.25,0,2,2.00
06/29/2005,19:00,1203.50,1203.50,1203.50,1203.50,2,0,2.00
06/29/2005,19:02,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/29/2005,19:07,1203.25,1203.25,1203.25,1203.25,0,2,2.00
06/29/2005,19:08,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/29/2005,19:23,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/29/2005,19:26,1203.50,1203.50,1203.50,1203.50,2,0,2.00
06/29/2005,19:28,1203.50,1203.50,1203.50,1203.50,2,0,2.00
06/29/2005,19:29,1203.50,1203.50,1203.50,1203.50,51,0,51.00
06/29/2005,19:30,1203.50,1203.50,1203.50,1203.50,5,0,5.00
06/29/2005,19:32,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/29/2005,19:36,1203.50,1203.50,1203.50,1203.50,1,0,1.00
06/29/2005,19:37,1203.50,1203.50,1203.50,1203.50,71,0,71.00
06/29/2005,19:40,1203.50,1203.75,1203.50,1203.75,2,0,2.00
06/29/2005,19:44,1203.50,1203.50,1203.50,1203.50,0,22,22.00
06/29/2005,19:47,1203.75,1203.75,1203.50,1203.50,1,13,14.00
06/29/2005,19:55,1203.75,1203.75,1203.75,1203.75,10,0,10.00
06/29/2005,19:56,1203.75,1203.75,1203.75,1203.75,3,0,3.00
06/29/2005,20:00,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/29/2005,20:01,1203.75,1204.00,1203.75,1204.00,58,0,58.00
06/29/2005,20:02,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/29/2005,20:05,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,20:06,1203.75,1203.75,1203.75,1203.75,0,22,22.00
06/29/2005,20:07,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,20:08,1203.75,1203.75,1203.75,1203.75,0,8,8.00
06/29/2005,20:09,1203.75,1203.75,1203.75,1203.75,0,20,20.00
06/29/2005,20:10,1203.75,1203.75,1203.75,1203.75,0,4,4.00
06/29/2005,20:11,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,20:12,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/29/2005,20:16,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,20:17,1204.00,1204.00,1203.75,1203.75,1,1,2.00
06/29/2005,20:23,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,20:25,1203.75,1203.75,1203.75,1203.75,0,4,4.00
06/29/2005,20:33,1204.00,1204.00,1204.00,1204.00,9,0,9.00
06/29/2005,20:34,1204.00,1204.00,1203.75,1203.75,1,1,2.00
06/29/2005,20:39,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,20:42,1203.75,1204.00,1203.75,1204.00,20,8,28.00
06/29/2005,20:43,1204.00,1204.00,1204.00,1204.00,49,0,49.00
06/29/2005,20:45,1204.00,1204.00,1204.00,1204.00,20,0,20.00
06/29/2005,20:49,1204.00,1204.00,1203.75,1203.75,5,1,6.00
06/29/2005,20:57,1204.00,1204.00,1204.00,1204.00,20,0,20.00
06/29/2005,21:00,1204.00,1204.00,1204.00,1204.00,45,0,45.00
06/29/2005,21:01,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,21:02,1203.75,1204.00,1203.75,1204.00,3,103,106.00
06/29/2005,21:03,1203.75,1203.75,1203.75,1203.75,0,10,10.00
06/29/2005,21:04,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,21:05,1203.75,1203.75,1203.50,1203.50,0,2,2.00
06/29/2005,21:06,1203.75,1203.75,1203.75,1203.75,12,0,12.00
06/29/2005,21:07,1203.75,1203.75,1203.50,1203.50,18,1,19.00
06/29/2005,21:10,1204.00,1204.00,1203.75,1203.75,1,1,2.00
06/29/2005,21:12,1203.75,1203.75,1203.75,1203.75,0,5,5.00
06/29/2005,21:14,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,21:20,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/29/2005,21:21,1204.00,1204.00,1203.75,1203.75,10,10,20.00
06/29/2005,21:22,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,21:24,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,21:27,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/29/2005,21:28,1203.75,1203.75,1203.75,1203.75,0,5,5.00
06/29/2005,21:31,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,21:32,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,21:34,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/29/2005,21:42,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/29/2005,21:46,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/29/2005,21:49,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/29/2005,21:51,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/29/2005,21:52,1203.75,1203.75,1203.75,1203.75,0,5,5.00
06/29/2005,21:54,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,21:57,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,21:58,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,22:01,1204.00,1204.00,1204.00,1204.00,4,0,4.00
06/29/2005,22:02,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,22:06,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,22:07,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,22:08,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,22:09,1204.00,1204.00,1204.00,1204.00,15,0,15.00
06/29/2005,22:10,1203.75,1203.75,1203.75,1203.75,0,5,5.00
06/29/2005,22:12,1203.75,1203.75,1203.75,1203.75,0,5,5.00
06/29/2005,22:13,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,22:18,1204.00,1204.00,1204.00,1204.00,3,0,3.00
06/29/2005,22:31,1203.75,1203.75,1203.75,1203.75,0,15,15.00
06/29/2005,22:34,1204.00,1204.00,1203.75,1204.00,23,1,24.00
06/29/2005,22:35,1204.00,1204.00,1204.00,1204.00,20,0,20.00
06/29/2005,22:39,1204.00,1204.00,1204.00,1204.00,20,0,20.00
06/29/2005,22:45,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,22:48,1204.00,1204.00,1204.00,1204.00,40,0,40.00
06/29/2005,22:53,1203.75,1204.00,1203.75,1204.00,1,3,4.00
06/29/2005,22:54,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,23:00,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/29/2005,23:01,1203.75,1204.00,1203.75,1204.00,1,20,21.00
06/29/2005,23:02,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,23:03,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,23:04,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/29/2005,23:05,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/29/2005,23:08,1203.75,1203.75,1203.75,1203.75,0,59,59.00
06/29/2005,23:15,1204.00,1204.00,1204.00,1204.00,2,0,2.00
06/29/2005,23:30,1204.00,1204.00,1204.00,1204.00,2,0,2.00
06/29/2005,23:31,1203.75,1204.00,1203.75,1204.00,1,15,16.00
06/29/2005,23:40,1204.00,1204.00,1204.00,1204.00,100,0,100.00
06/29/2005,23:41,1204.00,1204.00,1204.00,1204.00,118,0,118.00
06/29/2005,23:42,1204.00,1204.00,1204.00,1204.00,17,0,17.00
06/29/2005,23:48,1204.00,1204.00,1204.00,1204.00,10,0,10.00
06/29/2005,23:49,1204.25,1204.25,1204.25,1204.25,3,0,3.00
06/29/2005,23:58,1204.25,1204.25,1204.25,1204.25,2,0,2.00
06/29/2005,23:59,1204.00,1204.00,1204.00,1204.00,0,3,3.00
06/30/2005,00:00,1204.25,1204.25,1204.25,1204.25,3,0,3.00
06/30/2005,00:17,1204.25,1204.25,1204.25,1204.25,4,0,4.00
06/30/2005,00:21,1204.25,1204.25,1204.25,1204.25,50,0,50.00
06/30/2005,00:24,1204.25,1204.25,1204.25,1204.25,103,0,103.00
06/30/2005,00:25,1204.25,1204.25,1204.25,1204.25,50,0,50.00
06/30/2005,00:26,1204.25,1204.25,1204.25,1204.25,32,0,32.00
06/30/2005,00:27,1204.25,1204.25,1204.25,1204.25,5,0,5.00
06/30/2005,00:28,1204.25,1204.50,1204.25,1204.50,6,0,6.00
06/30/2005,00:29,1204.25,1204.25,1204.25,1204.25,0,4,4.00
06/30/2005,00:30,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/30/2005,00:31,1204.25,1204.25,1204.25,1204.25,0,17,17.00
06/30/2005,00:32,1204.25,1204.25,1204.25,1204.25,0,5,5.00
06/30/2005,00:33,1204.50,1204.50,1204.50,1204.50,40,0,40.00
06/30/2005,00:34,1204.50,1204.50,1204.50,1204.50,152,0,152.00
06/30/2005,00:35,1204.50,1204.50,1204.50,1204.50,70,0,70.00
06/30/2005,00:36,1204.50,1204.50,1204.25,1204.25,2,3,5.00
06/30/2005,00:37,1204.50,1204.50,1204.50,1204.50,3,0,3.00
06/30/2005,00:38,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/30/2005,00:41,1204.25,1204.25,1204.25,1204.25,0,3,3.00
06/30/2005,00:42,1204.25,1204.25,1204.25,1204.25,0,4,4.00
06/30/2005,00:45,1204.50,1204.50,1204.25,1204.25,5,1,6.00
06/30/2005,00:49,1204.25,1204.25,1204.25,1204.25,0,10,10.00
06/30/2005,00:53,1204.50,1204.50,1204.50,1204.50,5,0,5.00
06/30/2005,00:56,1204.25,1204.25,1204.25,1204.25,0,19,19.00
06/30/2005,01:11,1204.50,1204.50,1204.25,1204.25,12,100,112.00
06/30/2005,01:12,1204.50,1204.50,1204.50,1204.50,20,0,20.00
06/30/2005,01:13,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/30/2005,01:16,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/30/2005,01:20,1204.25,1204.25,1204.25,1204.25,0,5,5.00
06/30/2005,01:21,1204.25,1204.25,1204.25,1204.25,0,312,312.00
06/30/2005,01:22,1204.25,1204.25,1203.75,1204.00,1,127,128.00
06/30/2005,01:23,1203.75,1203.75,1203.75,1203.75,0,2,2.00
06/30/2005,01:24,1203.75,1204.00,1203.75,1204.00,1,51,52.00
06/30/2005,01:25,1204.00,1204.00,1204.00,1204.00,109,0,109.00
06/30/2005,01:26,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/30/2005,01:28,1204.00,1204.00,1204.00,1204.00,72,0,72.00
06/30/2005,01:32,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,01:33,1204.00,1204.00,1204.00,1204.00,13,0,13.00
06/30/2005,01:35,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,01:40,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/30/2005,01:45,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,01:54,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,01:55,1204.00,1204.00,1204.00,1204.00,2,0,2.00
06/30/2005,01:56,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,01:58,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/30/2005,02:01,1203.75,1204.25,1203.75,1204.25,95,155,250.00
06/30/2005,02:02,1204.25,1204.25,1204.00,1204.00,98,3,101.00
06/30/2005,02:03,1204.00,1204.25,1204.00,1204.00,10,3,13.00
06/30/2005,02:04,1204.25,1204.25,1204.00,1204.25,52,5,57.00
06/30/2005,02:05,1204.25,1204.50,1204.25,1204.25,72,36,108.00
06/30/2005,02:06,1204.25,1204.50,1204.25,1204.25,30,60,90.00
06/30/2005,02:07,1204.25,1204.50,1204.25,1204.50,74,50,124.00
06/30/2005,02:08,1204.25,1204.25,1204.25,1204.25,0,6,6.00
06/30/2005,02:09,1204.25,1204.50,1204.25,1204.50,21,8,29.00
06/30/2005,02:10,1204.25,1204.25,1204.00,1204.25,5,20,25.00
06/30/2005,02:11,1204.25,1204.25,1204.25,1204.25,5,0,5.00
06/30/2005,02:12,1204.25,1204.25,1204.25,1204.25,15,0,15.00
06/30/2005,02:13,1204.25,1204.25,1204.25,1204.25,55,0,55.00
06/30/2005,02:14,1204.00,1204.00,1204.00,1204.00,0,6,6.00
06/30/2005,02:15,1204.00,1204.00,1204.00,1204.00,0,13,13.00
06/30/2005,02:16,1204.25,1204.25,1204.25,1204.25,30,0,30.00
06/30/2005,02:17,1204.25,1204.25,1204.25,1204.25,7,0,7.00
06/30/2005,02:18,1204.00,1204.00,1204.00,1204.00,0,10,10.00
06/30/2005,02:19,1204.00,1204.00,1204.00,1204.00,0,6,6.00
06/30/2005,02:20,1204.25,1204.25,1204.00,1204.00,1,65,66.00
06/30/2005,02:21,1204.00,1204.00,1203.75,1203.75,0,10,10.00
06/30/2005,02:22,1204.00,1204.00,1204.00,1204.00,30,0,30.00
06/30/2005,02:23,1204.00,1204.00,1204.00,1204.00,2,0,2.00
06/30/2005,02:24,1204.00,1204.00,1204.00,1204.00,7,0,7.00
06/30/2005,02:25,1204.00,1204.00,1204.00,1204.00,5,0,5.00
06/30/2005,02:26,1204.00,1204.00,1204.00,1204.00,15,0,15.00
06/30/2005,02:27,1204.00,1204.25,1204.00,1204.25,12,0,12.00
06/30/2005,02:28,1204.00,1204.00,1204.00,1204.00,0,26,26.00
06/30/2005,02:29,1204.00,1204.00,1204.00,1204.00,0,3,3.00
06/30/2005,02:30,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/30/2005,02:32,1204.25,1204.25,1204.25,1204.25,30,0,30.00
06/30/2005,02:33,1204.25,1204.25,1204.25,1204.25,75,0,75.00
06/30/2005,02:34,1204.25,1204.25,1204.25,1204.25,39,0,39.00
06/30/2005,02:35,1204.25,1204.25,1204.00,1204.00,51,68,119.00
06/30/2005,02:36,1204.00,1204.25,1204.00,1204.25,10,1,11.00
06/30/2005,02:37,1204.25,1204.25,1204.00,1204.00,20,64,84.00
06/30/2005,02:39,1204.00,1204.00,1204.00,1204.00,0,44,44.00
06/30/2005,02:40,1204.25,1204.25,1204.25,1204.25,52,0,52.00
06/30/2005,02:41,1204.25,1204.25,1204.25,1204.25,3,0,3.00
06/30/2005,02:42,1204.25,1204.50,1204.25,1204.50,266,5,271.00
06/30/2005,02:44,1204.50,1204.50,1204.50,1204.50,2,0,2.00
06/30/2005,02:45,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/30/2005,02:46,1204.25,1204.25,1204.25,1204.25,0,85,85.00
06/30/2005,02:48,1204.25,1204.25,1204.25,1204.25,0,13,13.00
06/30/2005,02:51,1204.25,1204.50,1204.25,1204.50,10,2,12.00
06/30/2005,02:55,1204.25,1204.50,1204.25,1204.50,201,44,245.00
06/30/2005,02:56,1204.25,1204.25,1204.25,1204.25,0,1,1.00
06/30/2005,02:57,1204.25,1204.25,1204.25,1204.25,0,79,79.00
06/30/2005,02:58,1204.00,1204.25,1204.00,1204.25,3,1,4.00
06/30/2005,03:01,1204.25,1204.25,1204.25,1204.25,2,0,2.00
06/30/2005,03:02,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/30/2005,03:03,1204.00,1204.00,1204.00,1204.00,0,1,1.00
06/30/2005,03:04,1204.00,1204.00,1204.00,1204.00,0,2,2.00
06/30/2005,03:06,1204.00,1204.25,1203.75,1203.75,2,95,97.00
06/30/2005,03:07,1203.75,1204.00,1203.75,1204.00,2,1,3.00
06/30/2005,03:09,1203.75,1204.00,1203.75,1204.00,10,10,20.00
06/30/2005,03:10,1203.75,1203.75,1203.75,1203.75,0,65,65.00
06/30/2005,03:11,1203.75,1203.75,1203.50,1203.50,0,129,129.00
06/30/2005,03:12,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/30/2005,03:14,1203.75,1203.75,1203.50,1203.50,14,6,20.00
06/30/2005,03:15,1203.75,1203.75,1203.50,1203.75,43,1,44.00
06/30/2005,03:16,1203.75,1203.75,1203.75,1203.75,25,0,25.00
06/30/2005,03:18,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/30/2005,03:19,1203.75,1203.75,1203.75,1203.75,38,0,38.00
06/30/2005,03:20,1203.75,1204.00,1203.75,1204.00,3,0,3.00
06/30/2005,03:21,1203.75,1203.75,1203.75,1203.75,0,6,6.00
06/30/2005,03:22,1203.75,1204.00,1203.75,1203.75,3,21,24.00
06/30/2005,03:23,1203.75,1203.75,1203.75,1203.75,0,32,32.00
06/30/2005,03:24,1203.75,1203.75,1203.75,1203.75,0,3,3.00
06/30/2005,03:25,1203.75,1203.75,1203.75,1203.75,0,10,10.00
06/30/2005,03:26,1203.75,1203.75,1203.75,1203.75,0,5,5.00
06/30/2005,03:31,1203.50,1203.75,1203.50,1203.50,1,88,89.00
06/30/2005,03:32,1203.75,1203.75,1203.50,1203.75,2,3,5.00
06/30/2005,03:33,1203.50,1203.50,1203.25,1203.50,2,44,46.00
06/30/2005,03:34,1203.50,1203.50,1203.50,1203.50,29,0,29.00
06/30/2005,03:35,1203.50,1203.75,1203.50,1203.75,27,0,27.00
06/30/2005,03:38,1203.75,1203.75,1203.75,1203.75,3,0,3.00
06/30/2005,03:39,1203.75,1203.75,1203.75,1203.75,1,0,1.00
06/30/2005,03:40,1203.50,1203.50,1203.50,1203.50,0,6,6.00
06/30/2005,03:42,1203.50,1203.50,1203.50,1203.50,0,15,15.00
06/30/2005,03:44,1203.75,1204.00,1203.75,1204.00,123,0,123.00
06/30/2005,03:46,1203.75,1204.00,1203.75,1203.75,15,16,31.00
06/30/2005,03:47,1203.75,1204.00,1203.75,1203.75,15,4,19.00
06/30/2005,03:48,1203.75,1203.75,1203.75,1203.75,0,1,1.00
06/30/2005,03:49,1204.00,1204.00,1204.00,1204.00,112,0,112.00
06/30/2005,03:50,1204.00,1204.00,1204.00,1204.00,34,0,34.00
06/30/2005,03:51,1204.25,1204.25,1204.25,1204.25,8,0,8.00
06/30/2005,03:53,1204.00,1204.25,1204.00,1204.25,50,15,65.00
06/30/2005,03:54,1204.25,1204.25,1204.25,1204.25,80,0,80.00
06/30/2005,03:56,1204.00,1204.00,1204.00,1204.00,0,13,13.00
06/30/2005,03:57,1203.75,1204.00,1203.75,1204.00,10,5,15.00
06/30/2005,03:58,1203.75,1203.75,1203.75,1203.75,0,26,26.00
06/30/2005,04:00,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,04:01,1203.75,1204.00,1203.75,1204.00,20,3,23.00
06/30/2005,04:02,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,04:03,1204.00,1204.00,1204.00,1204.00,1,0,1.00
06/30/2005,04:05,1204.25,1204.25,1204.25,1204.25,3,0,3.00
06/30/2005,04:06,1204.25,1204.50,1204.25,1204.50,48,0,48.00
06/30/2005,04:07,1204.25,1204.25,1204.25,1204.25,0,10,10.00
06/30/2005,04:09,1204.25,1204.25,1204.25,1204.25,0,10,10.00
06/30/2005,04:11,1204.50,1204.75,1204.50,1204.50,254,4,258.00
06/30/2005,04:12,1204.50,1204.50,1204.50,1204.50,0,81,81.00
06/30/2005,04:13,1204.50,1204.50,1204.50,1204.50,0,13,13.00
06/30/2005,04:15,1204.50,1204.50,1204.50,1204.50,0,19,19.00
06/30/2005,04:16,1204.50,1204.50,1204.50,1204.50,0,48,48.00
06/30/2005,04:17,1204.50,1204.50,1204.25,1204.25,0,9,9.00
06/30/2005,04:18,1204.50,1204.50,1204.50,1204.50,15,0,15.00
06/30/2005,04:19,1204.75,1204.75,1204.50,1204.75,6,1,7.00
06/30/2005,04:20,1204.50,1204.50,1204.50,1204.50,0,79,79.00
06/30/2005,04:21,1204.50,1204.50,1204.50,1204.50,0,16,16.00
06/30/2005,04:22,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/30/2005,04:23,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/30/2005,04:24,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/30/2005,04:25,1204.75,1204.75,1204.50,1204.50,15,1,16.00
06/30/2005,04:26,1204.75,1205.00,1204.75,1204.75,320,17,337.00
06/30/2005,04:27,1204.75,1204.75,1204.75,1204.75,0,3,3.00
06/30/2005,04:28,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/30/2005,04:29,1204.75,1204.75,1204.75,1204.75,50,0,50.00
06/30/2005,04:30,1204.50,1204.50,1204.50,1204.50,0,233,233.00
06/30/2005,04:31,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/30/2005,04:32,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/30/2005,04:33,1204.75,1204.75,1204.75,1204.75,100,0,100.00
06/30/2005,04:34,1204.75,1204.75,1204.75,1204.75,65,0,65.00
06/30/2005,04:35,1204.75,1204.75,1204.75,1204.75,11,0,11.00
06/30/2005,04:36,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/30/2005,04:37,1204.50,1204.50,1204.50,1204.50,0,4,4.00
06/30/2005,04:39,1204.75,1204.75,1204.75,1204.75,36,0,36.00
06/30/2005,04:40,1204.75,1204.75,1204.75,1204.75,43,0,43.00
06/30/2005,04:41,1204.75,1204.75,1204.75,1204.75,37,0,37.00
06/30/2005,04:42,1204.75,1205.00,1204.75,1204.75,2,4,6.00
06/30/2005,04:44,1204.75,1204.75,1204.75,1204.75,0,31,31.00
06/30/2005,04:46,1204.75,1204.75,1204.75,1204.75,0,3,3.00
06/30/2005,04:47,1204.50,1204.50,1204.50,1204.50,0,3,3.00
06/30/2005,04:49,1204.50,1204.50,1204.50,1204.50,0,14,14.00
06/30/2005,04:50,1204.50,1204.50,1204.50,1204.50,0,16,16.00
06/30/2005,04:51,1204.50,1204.50,1204.50,1204.50,0,2,2.00
06/30/2005,04:52,1204.50,1204.50,1204.50,1204.50,0,15,15.00
06/30/2005,04:54,1204.50,1204.50,1204.50,1204.50,0,20,20.00
06/30/2005,04:55,1204.50,1204.50,1204.25,1204.50,10,96,106.00
06/30/2005,04:57,1204.50,1204.50,1204.50,1204.50,28,0,28.00
06/30/2005,04:58,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/30/2005,04:59,1204.50,1204.50,1204.50,1204.50,12,0,12.00
06/30/2005,05:04,1204.50,1204.50,1204.50,1204.50,44,0,44.00
06/30/2005,05:05,1204.50,1204.75,1204.50,1204.75,3,0,3.00
06/30/2005,05:07,1204.50,1204.50,1204.50,1204.50,0,25,25.00
06/30/2005,05:08,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/30/2005,05:10,1204.50,1204.50,1204.50,1204.50,13,0,13.00
06/30/2005,05:11,1204.50,1204.50,1204.50,1204.50,37,0,37.00
06/30/2005,05:12,1204.50,1204.50,1204.50,1204.50,30,0,30.00
06/30/2005,05:13,1204.50,1204.50,1204.50,1204.50,15,0,15.00
06/30/2005,05:14,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/30/2005,05:17,1204.50,1204.50,1204.50,1204.50,1,0,1.00
06/30/2005,05:19,1204.75,1204.75,1204.75,1204.75,5,0,5.00
06/30/2005,05:20,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/30/2005,05:21,1204.50,1204.50,1204.50,1204.50,0,43,43.00
06/30/2005,05:22,1204.50,1204.50,1204.50,1204.50,0,25,25.00
06/30/2005,05:23,1204.50,1204.50,1204.50,1204.50,0,1,1.00
06/30/2005,05:24,1204.50,1204.50,1204.50,1204.50,0,5,5.00
06/30/2005,05:26,1204.50,1204.75,1204.50,1204.50,1,18,19.00
06/30/2005,05:27,1204.50,1204.50,1204.50,1204.50,0,51,51.00
06/30/2005,05:28,1204.50,1204.75,1204.50,1204.75,1,4,5.00
06/30/2005,05:29,1204.50,1204.50,1204.25,1204.50,1,15,16.00
06/30/2005,05:30,1204.50,1204.50,1204.50,1204.50,10,0,10.00
06/30/2005,05:31,1204.25,1204.25,1204.25,1204.25,0,15,15.00
06/30/2005,05:32,1204.25,1204.25,1204.25,1204.25,0,219,219.00
06/30/2005,05:33,1204.25,1204.25,1204.25,1204.25,0,101,101.00
06/30/2005,05:34,1204.25,1204.50,1204.00,1204.25,22,117,139.00
06/30/2005,05:37,1204.25,1204.25,1204.25,1204.25,0,2,2.00
06/30/2005,05:38,1204.00,1204.25,1204.00,1204.00,1,3,4.00
06/30/2005,05:39,1204.25,1204.25,1204.25,1204.25,1,0,1.00
06/30/2005,05:40,1204.25,1204.50,1204.25,1204.50,20,0,20.00
06/30/2005,05:42,1204.50,1204.50,1204.50,1204.50,9,0,9.00
06/30/2005,05:43,1204.75,1204.75,1204.75,1204.75,1,0,1.00
06/30/2005,05:44,1204.75,1204.75,1204.75,1204.75,3,0,3.00
06/30/2005,05:45,1204.50,1204.50,1204.50,1204.50,0,20,20.00
06/30/2005,05:46,1204.75,1204.75,1204.75,1204.75,280,0,280.00
06/30/2005,05:47,1205.00,1205.00,1204.75,1204.75,1,1,2.00
06/30/2005,05:48,1204.75,1205.25,1204.75,1205.00,849,4,853.00
06/30/2005,05:49,1205.00,1205.00,1205.00,1205.00,0,14,14.00
06/30/2005,05:50,1205.00,1205.00,1205.00,1205.00,0,16,16.00
06/30/2005,05:52,1205.00,1205.00,1205.00,1205.00,0,54,54.00
06/30/2005,05:53,1205.25,1205.25,1205.00,1205.00,50,1,51.00
06/30/2005,05:54,1205.25,1205.75,1205.25,1205.75,973,6,979.00
06/30/2005,05:55,1205.75,1206.00,1205.50,1205.75,585,418,1003.00
06/30/2005,05:56,1205.50,1205.50,1205.50,1205.50,0,6,6.00
06/30/2005,05:57,1205.75,1205.75,1205.75,1205.75,3,0,3.00
06/30/2005,05:58,1205.75,1205.75,1205.50,1205.50,51,13,64.00
06/30/2005,05:59,1205.50,1205.50,1205.50,1205.50,0,52,52.00
06/30/2005,06:01,1205.25,1205.50,1205.25,1205.25,11,30,41.00
06/30/2005,06:02,1205.25,1205.25,1205.25,1205.25,0,8,8.00
06/30/2005,06:03,1205.25,1205.25,1205.25,1205.25,0,9,9.00
06/30/2005,06:04,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/30/2005,06:05,1205.50,1205.75,1205.50,1205.75,123,0,123.00
06/30/2005,06:07,1205.75,1205.75,1205.75,1205.75,13,0,13.00
06/30/2005,06:08,1205.75,1205.75,1205.75,1205.75,50,0,50.00
06/30/2005,06:09,1205.75,1205.75,1205.50,1205.75,294,2,296.00
06/30/2005,06:10,1205.50,1205.75,1205.50,1205.50,5,48,53.00
06/30/2005,06:11,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/30/2005,06:12,1205.50,1205.75,1205.50,1205.75,259,1,260.00
06/30/2005,06:13,1205.75,1205.75,1205.75,1205.75,2,0,2.00
06/30/2005,06:14,1205.75,1205.75,1205.50,1205.75,28,1,29.00
06/30/2005,06:16,1205.75,1205.75,1205.75,1205.75,216,0,216.00
06/30/2005,06:17,1205.75,1205.75,1205.75,1205.75,9,0,9.00
06/30/2005,06:18,1205.75,1205.75,1205.75,1205.75,14,0,14.00
06/30/2005,06:19,1205.75,1205.75,1205.25,1205.25,37,344,381.00
06/30/2005,06:20,1205.50,1205.50,1205.50,1205.50,122,0,122.00
06/30/2005,06:21,1205.25,1205.25,1205.25,1205.25,0,10,10.00
06/30/2005,06:22,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/30/2005,06:24,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/30/2005,06:25,1205.50,1205.50,1205.50,1205.50,1,0,1.00
06/30/2005,06:26,1205.50,1205.50,1205.25,1205.25,7,13,20.00
06/30/2005,06:27,1205.25,1205.25,1205.25,1205.25,0,1,1.00
06/30/2005,06:28,1205.25,1205.50,1205.25,1205.50,15,1,16.00
06/30/2005,06:30,1205.50,1205.50,1205.50,1205.50,3,0,3.00
06/30/2005,06:31,1205.50,1205.75,1205.50,1205.75,103,0,103.00
06/30/2005,06:32,1205.75,1205.75,1205.50,1205.75,2,1,3.00
06/30/2005,06:33,1205.50,1205.50,1205.50,1205.50,0,54,54.00
06/30/2005,06:34,1205.50,1205.75,1205.50,1205.75,1,1,2.00
06/30/2005,06:35,1205.50,1205.75,1205.50,1205.75,5,4,9.00
06/30/2005,06:37,1205.75,1205.75,1205.75,1205.75,1,0,1.00
06/30/2005,06:39,1205.75,1205.75,1205.75,1205.75,2,0,2.00
06/30/2005,06:40,1205.50,1205.50,1205.50,1205.50,0,11,11.00
06/30/2005,06:41,1205.75,1205.75,1205.50,1205.50,5,1,6.00
06/30/2005,06:44,1205.75,1205.75,1205.75,1205.75,16,0,16.00
06/30/2005,06:45,1205.75,1205.75,1205.75,1205.75,125,0,125.00
06/30/2005,06:46,1205.75,1205.75,1205.75,1205.75,104,0,104.00
06/30/2005,06:47,1205.75,1206.00,1205.75,1206.00,172,0,172.00
06/30/2005,06:48,1206.00,1206.00,1205.75,1205.75,8,73,81.00
06/30/2005,06:49,1205.75,1205.75,1205.50,1205.75,25,20,45.00
06/30/2005,06:50,1206.00,1206.00,1206.00,1206.00,53,0,53.00
06/30/2005,06:51,1206.00,1206.00,1205.75,1205.75,1,2,3.00
06/30/2005,06:52,1206.00,1206.00,1205.75,1205.75,26,38,64.00
06/30/2005,06:53,1205.75,1206.00,1205.75,1206.00,109,5,114.00
06/30/2005,06:54,1206.00,1206.00,1206.00,1206.00,1,0,1.00
06/30/2005,06:55,1205.75,1205.75,1205.75,1205.75,0,6,6.00
06/30/2005,06:56,1206.00,1206.00,1206.00,1206.00,12,0,12.00
06/30/2005,06:57,1206.00,1206.00,1205.75,1205.75,2,146,148.00
06/30/2005,06:58,1205.75,1205.75,1205.50,1205.50,0,5,5.00
06/30/2005,06:59,1205.50,1205.75,1205.50,1205.75,50,14,64.00
06/30/2005,07:00,1205.75,1206.00,1205.75,1205.75,400,124,524.00
06/30/2005,07:02,1205.50,1205.75,1205.50,1205.50,4,55,59.00
06/30/2005,07:03,1205.50,1205.50,1205.50,1205.50,0,30,30.00
06/30/2005,07:04,1205.75,1205.75,1205.75,1205.75,299,0,299.00
06/30/2005,07:05,1205.75,1205.75,1205.50,1205.75,28,1,29.00
06/30/2005,07:06,1205.75,1205.75,1205.75,1205.75,61,0,61.00
06/30/2005,07:09,1205.50,1205.50,1205.50,1205.50,0,2,2.00
06/30/2005,07:10,1205.50,1205.50,1205.50,1205.50,0,2,2.00
06/30/2005,07:11,1205.50,1205.50,1205.50,1205.50,0,20,20.00
06/30/2005,07:13,1205.75,1206.00,1205.75,1205.75,176,6,182.00
06/30/2005,07:14,1205.75,1206.00,1205.75,1205.75,1,18,19.00
06/30/2005,07:15,1205.75,1205.75,1205.75,1205.75,0,100,100.00
06/30/2005,07:16,1205.75,1205.75,1205.75,1205.75,0,62,62.00
06/30/2005,07:17,1205.75,1205.75,1205.75,1205.75,0,47,47.00
06/30/2005,07:18,1205.50,1205.50,1205.50,1205.50,0,525,525.00
06/30/2005,07:19,1205.50,1205.50,1205.50,1205.50,0,13,13.00
06/30/2005,07:20,1205.50,1205.50,1205.50,1205.50,0,20,20.00
06/30/2005,07:21,1205.50,1205.75,1205.50,1205.50,2,8,10.00
06/30/2005,07:22,1205.50,1205.50,1205.25,1205.50,14,67,81.00
06/30/2005,07:23,1205.25,1205.50,1205.25,1205.50,8,2,10.00
06/30/2005,07:24,1205.50,1205.50,1205.50,1205.50,8,0,8.00
06/30/2005,07:25,1205.50,1205.50,1205.50,1205.50,6,0,6.00
06/30/2005,07:26,1205.50,1205.50,1205.25,1205.25,9,1,10.00
06/30/2005,07:27,1205.50,1205.50,1205.50,1205.50,5,0,5.00
06/30/2005,07:28,1205.50,1205.50,1205.25,1205.25,41,3,44.00
06/30/2005,07:29,1205.25,1205.25,1205.25,1205.25,0,115,115.00
06/30/2005,07:30,1205.25,1205.50,1205.25,1205.25,129,17,146.00
06/30/2005,07:31,1205.25,1205.75,1205.25,1205.50,176,33,209.00
06/30/2005,07:32,1205.50,1205.50,1205.50,1205.50,0,12,12.00
06/30/2005,07:33,1205.75,1205.75,1205.50,1205.50,18,4,22.00
06/30/2005,07:34,1205.75,1205.75,1205.50,1205.75,66,1,67.00
06/30/2005,07:35,1205.75,1205.75,1205.75,1205.75,2,0,2.00
06/30/2005,07:36,1205.50,1205.50,1205.50,1205.50,0,1,1.00
06/30/2005,07:37,1205.50,1205.50,1205.50,1205.50,0,11,11.00
06/30/2005,07:38,1205.50,1205.50,1205.50,1205.50,0,2,2.00
06/30/2005,07:39,1205.50,1206.00,1205.50,1206.00,316,5,321.00
06/30/2005,07:40,1206.00,1206.00,1205.75,1205.75,366,2,368.00
06/30/2005,07:41,1205.75,1206.00,1205.75,1205.75,48,55,103.00
06/30/2005,07:42,1206.00,1206.00,1205.75,1205.75,2,2,4.00
06/30/2005,07:43,1206.00,1206.00,1205.75,1205.75,26,2,28.00
06/30/2005,07:44,1205.75,1206.00,1205.75,1206.00,22,1,23.00
06/30/2005,07:45,1206.00,1206.25,1205.75,1206.25,587,9,596.00
06/30/2005,07:46,1206.25,1206.50,1206.25,1206.25,287,143,430.00
06/30/2005,07:47,1206.00,1206.25,1206.00,1206.25,16,12,28.00
06/30/2005,07:48,1206.25,1206.25,1206.00,1206.25,10,2,12.00
06/30/2005,07:49,1206.00,1206.00,1206.00,1206.00,0,3,3.00
06/30/2005,07:50,1206.00,1206.25,1206.00,1206.00,91,22,113.00
06/30/2005,07:51,1206.25,1206.50,1206.00,1206.25,307,17,324.00
06/30/2005,07:52,1206.25,1206.25,1206.25,1206.25,208,0,208.00
06/30/2005,07:54,1206.00,1206.25,1206.00,1206.00,6,14,20.00
06/30/2005,07:55,1206.25,1207.00,1206.25,1207.00,1768,48,1816.00
06/30/2005,07:56,1206.75,1207.00,1206.50,1206.75,443,311,754.00
06/30/2005,07:57,1206.75,1207.25,1206.75,1207.00,822,508,1330.00
06/30/2005,07:58,1207.00,1207.25,1207.00,1207.25,43,297,340.00
06/30/2005,07:59,1207.00,1207.25,1207.00,1207.25,62,34,96.00
06/30/2005,08:00,1207.00,1207.25,1207.00,1207.25,188,34,222.00
06/30/2005,08:01,1207.25,1207.50,1207.00,1207.25,651,82,733.00
06/30/2005,08:02,1207.00,1207.25,1207.00,1207.25,31,8,39.00
06/30/2005,08:03,1207.00,1207.25,1207.00,1207.25,20,4,24.00
06/30/2005,08:04,1207.25,1207.25,1207.00,1207.00,244,8,252.00
06/30/2005,08:05,1207.25,1207.25,1207.00,1207.25,74,27,101.00
06/30/2005,08:06,1207.00,1207.25,1207.00,1207.00,315,35,350.00
06/30/2005,08:07,1207.00,1207.25,1207.00,1207.00,43,279,322.00
06/30/2005,08:08,1207.00,1207.25,1207.00,1207.00,2,517,519.00
06/30/2005,08:09,1207.00,1207.00,1206.75,1207.00,4,185,189.00
06/30/2005,08:10,1207.00,1207.00,1206.75,1207.00,12,25,37.00
06/30/2005,08:11,1206.75,1206.75,1206.75,1206.75,0,28,28.00
06/30/2005,08:12,1206.75,1206.75,1206.75,1206.75,0,1,1.00
06/30/2005,08:13,1207.00,1207.00,1207.00,1207.00,3,0,3.00
06/30/2005,08:14,1207.00,1207.00,1206.75,1207.00,17,36,53.00
06/30/2005,08:15,1206.75,1207.00,1206.75,1206.75,4,47,51.00
06/30/2005,08:16,1206.75,1207.00,1206.75,1207.00,402,21,423.00
06/30/2005,08:17,1207.00,1207.25,1207.00,1207.00,536,203,739.00
06/30/2005,08:18,1207.00,1207.00,1206.50,1206.75,6,207,213.00
06/30/2005,08:19,1206.50,1206.75,1206.50,1206.50,56,4,60.00
06/30/2005,08:20,1206.50,1206.50,1206.25,1206.25,51,275,326.00
06/30/2005,08:21,1206.50,1206.50,1206.25,1206.50,8,351,359.00
06/30/2005,08:22,1206.25,1206.50,1206.25,1206.50,14,2,16.00
06/30/2005,08:23,1206.25,1206.50,1206.25,1206.25,37,18,55.00
06/30/2005,08:24,1206.50,1206.50,1206.25,1206.50,68,6,74.00
06/30/2005,08:25,1206.50,1206.50,1206.50,1206.50,1,0,1.00
06/30/2005,08:26,1206.50,1206.50,1206.25,1206.25,2,12,14.00
06/30/2005,08:27,1206.50,1206.50,1206.00,1206.25,727,619,1346.00
06/30/2005,08:28,1206.25,1206.75,1206.25,1206.50,399,165,564.00
06/30/2005,08:29,1206.50,1206.75,1206.50,1206.50,1,115,116.00
06/30/2005,08:30,1206.50,1206.50,1206.25,1206.50,226,116,342.00
06/30/2005,08:31,1206.50,1206.75,1206.00,1206.50,2723,2930,5653.00
06/30/2005,08:32,1206.50,1206.50,1206.25,1206.25,403,339,742.00
06/30/2005,08:33,1206.25,1206.75,1206.25,1206.75,1268,1864,3132.00
06/30/2005,08:34,1207.00,1207.00,1206.75,1206.75,1258,1319,2577.00
06/30/2005,08:35,1206.75,1206.75,1206.25,1206.50,625,1094,1719.00
06/30/2005,08:36,1206.50,1206.75,1206.00,1206.25,950,1554,2504.00
06/30/2005,08:37,1206.25,1206.75,1206.00,1206.75,806,74,880.00
06/30/2005,08:38,1206.50,1206.75,1206.25,1206.25,41,341,382.00
06/30/2005,08:39,1206.50,1206.75,1206.25,1206.75,545,1350,1895.00
06/30/2005,08:40,1206.75,1207.00,1206.25,1206.25,1443,1634,3077.00
06/30/2005,08:41,1206.25,1207.25,1206.25,1206.50,3008,1633,4641.00
06/30/2005,08:42,1206.50,1206.75,1206.50,1206.75,389,1177,1566.00
06/30/2005,08:43,1206.75,1207.00,1206.50,1207.00,1220,2139,3359.00
06/30/2005,08:44,1207.00,1207.25,1206.75,1207.00,519,897,1416.00
06/30/2005,08:45,1207.00,1207.25,1206.25,1206.50,142,1657,1799.00
06/30/2005,08:46,1206.50,1207.50,1206.50,1207.50,2226,840,3066.00
06/30/2005,08:47,1207.50,1207.75,1207.00,1207.25,2211,1629,3840.00
06/30/2005,08:48,1207.25,1207.25,1206.75,1207.00,887,1316,2203.00
06/30/2005,08:49,1207.00,1207.25,1207.00,1207.00,46,83,129.00
06/30/2005,08:50,1207.00,1207.50,1207.00,1207.00,723,1203,1926.00
06/30/2005,08:51,1207.00,1207.50,1207.00,1207.25,299,193,492.00
06/30/2005,08:52,1207.25,1207.50,1207.25,1207.25,38,517,555.00
06/30/2005,08:53,1207.25,1207.50,1207.00,1207.50,2173,630,2803.00
06/30/2005,08:54,1207.50,1207.50,1206.75,1207.00,331,1528,1859.00
06/30/2005,08:55,1207.00,1207.00,1206.75,1206.75,111,415,526.00
06/30/2005,08:56,1207.00,1207.00,1206.50,1206.50,74,983,1057.00
06/30/2005,08:57,1206.50,1207.00,1206.25,1206.50,1285,1187,2472.00
06/30/2005,08:58,1206.50,1207.00,1205.75,1206.25,1271,3016,4287.00
06/30/2005,08:59,1206.25,1206.50,1206.25,1206.50,180,173,353.00
06/30/2005,09:00,1206.50,1206.75,1206.25,1206.75,900,153,1053.00
06/30/2005,09:01,1206.75,1207.00,1206.50,1206.50,295,809,1104.00
06/30/2005,09:02,1206.75,1206.75,1206.25,1206.50,621,419,1040.00
06/30/2005,09:03,1206.50,1206.50,1206.00,1206.00,86,592,678.00
06/30/2005,09:04,1206.00,1206.25,1205.75,1206.00,345,864,1209.00
06/30/2005,09:05,1206.00,1206.50,1205.75,1206.00,843,881,1724.00
06/30/2005,09:06,1206.25,1206.25,1206.00,1206.25,78,541,619.00
06/30/2005,09:07,1206.25,1206.50,1206.00,1206.25,253,338,591.00
06/30/2005,09:08,1206.25,1206.75,1206.25,1206.50,713,605,1318.00
06/30/2005,09:09,1206.50,1206.75,1206.25,1206.50,731,133,864.00
06/30/2005,09:10,1206.50,1206.75,1206.25,1206.50,541,517,1058.00
06/30/2005,09:11,1206.50,1206.50,1206.00,1206.00,138,829,967.00
06/30/2005,09:12,1206.00,1206.25,1205.75,1206.25,309,553,862.00
06/30/2005,09:13,1206.00,1206.50,1206.00,1206.25,756,87,843.00
06/30/2005,09:14,1206.25,1206.50,1206.00,1206.00,10,814,824.00
06/30/2005,09:15,1205.75,1206.25,1205.75,1206.25,304,110,414.00
06/30/2005,09:16,1206.25,1206.75,1206.00,1206.25,912,660,1572.00
06/30/2005,09:17,1206.25,1206.50,1206.00,1206.25,175,322,497.00
06/30/2005,09:18,1206.25,1206.50,1206.00,1206.25,690,214,904.00
06/30/2005,09:19,1206.25,1206.25,1206.00,1206.00,161,21,182.00
06/30/2005,09:20,1206.00,1206.25,1205.75,1206.25,866,435,1301.00
06/30/2005,09:21,1206.00,1206.00,1205.75,1206.00,27,312,339.00
06/30/2005,09:22,1206.00,1206.50,1206.00,1206.25,1586,429,2015.00
06/30/2005,09:23,1206.50,1206.50,1206.25,1206.50,913,53,966.00
06/30/2005,09:24,1206.50,1206.75,1206.25,1206.25,660,109,769.00
06/30/2005,09:25,1206.25,1206.50,1206.00,1206.00,65,929,994.00
06/30/2005,09:26,1206.00,1206.25,1206.00,1206.00,5,530,535.00
06/30/2005,09:27,1206.00,1206.25,1205.75,1206.00,215,270,485.00
06/30/2005,09:28,1206.25,1206.25,1206.00,1206.00,230,2,232.00
06/30/2005,09:29,1206.25,1206.25,1206.00,1206.00,168,27,195.00
06/30/2005,09:30,1206.25,1206.25,1206.00,1206.25,115,29,144.00
06/30/2005,09:31,1206.00,1206.25,1206.00,1206.00,248,757,1005.00
06/30/2005,09:32,1206.00,1206.25,1205.75,1206.00,259,790,1049.00
06/30/2005,09:33,1206.00,1206.25,1205.75,1206.00,384,432,816.00
06/30/2005,09:34,1205.75,1206.25,1205.75,1206.00,436,68,504.00
06/30/2005,09:35,1206.00,1206.00,1205.75,1205.75,27,137,164.00
06/30/2005,09:36,1205.75,1206.25,1205.75,1206.25,426,14,440.00
06/30/2005,09:37,1206.00,1206.25,1205.75,1205.75,40,585,625.00
06/30/2005,09:38,1206.00,1206.00,1205.75,1205.75,341,229,570.00
06/30/2005,09:39,1205.75,1206.00,1205.75,1205.75,15,32,47.00
06/30/2005,09:40,1206.00,1206.00,1205.75,1205.75,19,24,43.00
06/30/2005,09:41,1205.75,1206.00,1205.75,1206.00,19,16,35.00
06/30/2005,09:42,1206.00,1206.25,1206.00,1206.25,762,492,1254.00
06/30/2005,09:43,1206.00,1206.25,1206.00,1206.25,28,230,258.00
06/30/2005,09:44,1206.00,1206.50,1206.00,1206.25,1929,406,2335.00
06/30/2005,09:45,1206.25,1206.25,1206.00,1206.00,598,26,624.00
06/30/2005,09:46,1206.25,1206.25,1206.00,1206.25,308,54,362.00
06/30/2005,09:47,1206.25,1206.50,1206.00,1206.25,893,909,1802.00
06/30/2005,09:48,1206.00,1206.25,1206.00,1206.25,100,221,321.00
06/30/2005,09:49,1206.00,1206.25,1206.00,1206.25,27,80,107.00
06/30/2005,09:50,1206.00,1206.25,1206.00,1206.25,975,14,989.00
06/30/2005,09:51,1206.00,1206.25,1205.25,1205.25,735,2262,2997.00
06/30/2005,09:52,1205.25,1205.50,1205.00,1205.25,398,1223,1621.00
06/30/2005,09:53,1205.25,1205.50,1205.00,1205.50,560,20,580.00
06/30/2005,09:54,1205.50,1205.75,1205.25,1205.50,901,161,1062.00
06/30/2005,09:55,1205.50,1205.50,1205.25,1205.25,3,317,320.00
06/30/2005,09:56,1205.25,1205.25,1205.00,1205.25,100,419,519.00
06/30/2005,09:57,1205.25,1205.50,1205.00,1205.25,374,228,602.00
06/30/2005,09:58,1205.25,1205.25,1204.50,1204.50,240,2880,3120.00
06/30/2005,09:59,1204.50,1205.00,1204.25,1204.75,1973,1652,3625.00
06/30/2005,10:00,1204.75,1204.75,1204.50,1204.75,65,126,191.00
06/30/2005,10:01,1204.50,1204.75,1204.50,1204.50,306,508,814.00
06/30/2005,10:02,1204.50,1204.75,1203.25,1203.25,396,6033,6429.00
06/30/2005,10:03,1203.50,1203.75,1203.25,1203.75,502,699,1201.00
06/30/2005,10:04,1203.75,1204.00,1203.50,1203.75,1253,308,1561.00
06/30/2005,10:05,1203.75,1204.00,1203.75,1204.00,207,99,306.00
06/30/2005,10:06,1204.00,1204.00,1203.50,1203.50,149,1929,2078.00
06/30/2005,10:07,1203.50,1203.75,1203.25,1203.75,514,262,776.00
06/30/2005,10:08,1203.75,1204.00,1203.50,1203.75,540,177,717.00
06/30/2005,10:09,1203.50,1203.75,1203.50,1203.75,1786,754,2540.00
06/30/2005,10:10,1204.00,1204.00,1203.75,1203.75,49,514,563.00
06/30/2005,10:11,1203.75,1203.75,1203.25,1203.50,565,979,1544.00
06/30/2005,10:12,1203.50,1203.75,1203.25,1203.25,23,1247,1270.00
06/30/2005,10:13,1203.50,1203.75,1203.25,1203.50,344,148,492.00
06/30/2005,10:14,1203.50,1203.50,1203.25,1203.50,595,741,1336.00
06/30/2005,10:15,1203.50,1203.75,1203.50,1203.50,155,423,578.00
06/30/2005,10:16,1203.50,1203.50,1203.25,1203.50,57,270,327.00
06/30/2005,10:17,1203.25,1203.75,1203.25,1203.50,382,893,1275.00
06/30/2005,10:18,1203.50,1203.75,1203.25,1203.25,132,437,569.00
06/30/2005,10:19,1203.50,1203.75,1203.25,1203.75,1269,43,1312.00
06/30/2005,10:20,1203.75,1203.75,1203.50,1203.75,44,58,102.00
06/30/2005,10:21,1203.50,1203.75,1203.00,1203.00,324,1296,1620.00
06/30/2005,10:22,1203.00,1203.50,1203.00,1203.25,400,1303,1703.00
06/30/2005,10:23,1203.25,1203.50,1203.25,1203.25,13,948,961.00
06/30/2005,10:24,1203.25,1203.75,1203.25,1203.50,1293,675,1968.00
06/30/2005,10:25,1203.75,1204.00,1203.50,1204.00,946,10,956.00
06/30/2005,10:26,1204.00,1204.00,1203.50,1203.75,641,355,996.00
06/30/2005,10:27,1203.50,1203.75,1203.25,1203.25,300,901,1201.00
06/30/2005,10:28,1203.25,1203.50,1203.25,1203.25,49,516,565.00
06/30/2005,10:29,1203.25,1203.75,1203.25,1203.75,1175,61,1236.00
06/30/2005,10:30,1203.75,1204.00,1203.50,1204.00,293,36,329.00
06/30/2005,10:31,1204.00,1204.00,1203.50,1203.75,840,312,1152.00
06/30/2005,10:32,1204.00,1204.25,1203.75,1204.00,890,82,972.00
06/30/2005,10:33,1204.00,1204.00,1203.75,1204.00,70,265,335.00
06/30/2005,10:34,1204.00,1204.00,1203.75,1203.75,60,44,104.00
06/30/2005,10:35,1204.00,1204.00,1203.75,1203.75,33,248,281.00
06/30/2005,10:36,1204.00,1204.25,1203.75,1204.00,588,101,689.00
06/30/2005,10:37,1204.00,1204.25,1203.75,1204.25,488,14,502.00
06/30/2005,10:38,1204.25,1204.25,1204.00,1204.00,135,61,196.00
06/30/2005,10:39,1204.00,1204.25,1204.00,1204.25,794,269,1063.00
06/30/2005,10:40,1204.00,1204.25,1204.00,1204.25,5,194,199.00
06/30/2005,10:41,1204.25,1204.25,1204.00,1204.25,89,16,105.00
06/30/2005,10:42,1204.25,1204.50,1204.25,1204.25,911,113,1024.00
06/30/2005,10:43,1204.50,1204.50,1204.00,1204.25,61,682,743.00
06/30/2005,10:44,1204.25,1204.25,1204.00,1204.25,234,7,241.00
06/30/2005,10:45,1204.25,1204.25,1203.75,1204.00,153,475,628.00
06/30/2005,10:46,1204.00,1204.25,1204.00,1204.00,182,72,254.00
06/30/2005,10:47,1204.00,1204.25,1204.00,1204.00,6,46,52.00
06/30/2005,10:48,1204.00,1204.00,1203.75,1203.75,836,996,1832.00
06/30/2005,10:49,1204.00,1204.00,1203.50,1203.75,145,380,525.00
06/30/2005,10:50,1203.50,1203.75,1203.25,1203.50,145,1151,1296.00
06/30/2005,10:51,1203.50,1203.75,1203.25,1203.75,599,28,627.00
06/30/2005,10:52,1203.75,1203.75,1203.50,1203.75,36,19,55.00
06/30/2005,10:53,1203.75,1203.75,1203.50,1203.75,241,36,277.00
06/30/2005,10:54,1203.50,1203.75,1203.50,1203.75,47,165,212.00
06/30/2005,10:55,1203.75,1204.00,1203.50,1204.00,392,57,449.00
06/30/2005,10:56,1204.00,1204.00,1203.75,1203.75,21,7,28.00
06/30/2005,10:57,1204.00,1204.25,1204.00,1204.25,488,79,567.00
06/30/2005,10:58,1204.25,1204.25,1204.00,1204.25,188,4,192.00
06/30/2005,10:59,1204.25,1204.50,1204.25,1204.25,354,147,501.00
06/30/2005,11:00,1204.25,1204.25,1204.00,1204.00,11,479,490.00
06/30/2005,11:01,1204.00,1204.25,1204.00,1204.25,588,67,655.00
06/30/2005,11:02,1204.25,1204.25,1204.00,1204.00,26,12,38.00
06/30/2005,11:03,1204.00,1204.25,1204.00,1204.00,22,34,56.00
06/30/2005,11:04,1204.25,1204.25,1204.00,1204.25,92,39,131.00
06/30/2005,11:05,1204.25,1204.25,1204.00,1204.25,411,8,419.00
06/30/2005,11:06,1204.50,1204.50,1204.25,1204.25,11,85,96.00
06/30/2005,11:07,1204.25,1204.50,1204.25,1204.50,201,24,225.00
06/30/2005,11:08,1204.50,1204.50,1204.25,1204.25,17,47,64.00
06/30/2005,11:09,1204.50,1204.50,1204.25,1204.25,133,18,151.00
06/30/2005,11:10,1204.50,1204.50,1204.25,1204.50,933,6,939.00
06/30/2005,11:11,1204.50,1204.50,1204.25,1204.25,118,601,719.00
06/30/2005,11:12,1204.25,1204.25,1204.00,1204.00,30,322,352.00
06/30/2005,11:13,1204.25,1204.25,1204.00,1204.00,9,551,560.00
06/30/2005,11:14,1204.00,1204.25,1204.00,1204.25,167,18,185.00
06/30/2005,11:15,1204.00,1204.25,1204.00,1204.25,69,11,80.00
06/30/2005,11:16,1204.25,1204.25,1204.00,1204.00,33,17,50.00
06/30/2005,11:17,1204.25,1204.25,1204.00,1204.00,56,9,65.00
06/30/2005,11:18,1204.00,1204.00,1204.00,1204.00,0,13,13.00
06/30/2005,11:19,1204.00,1204.25,1204.00,1204.25,108,30,138.00
06/30/2005,11:20,1204.25,1204.50,1204.00,1204.25,179,63,242.00
06/30/2005,11:21,1204.25,1204.50,1203.75,1203.75,157,702,859.00
06/30/2005,11:22,1204.00,1204.00,1203.75,1203.75,38,76,114.00
06/30/2005,11:23,1203.75,1204.00,1203.75,1203.75,12,324,336.00
06/30/2005,11:24,1203.75,1203.75,1203.75,1203.75,0,20,20.00
06/30/2005,11:25,1203.75,1204.25,1203.75,1204.00,390,37,427.00
06/30/2005,11:26,1204.00,1204.25,1204.00,1204.00,2,27,29.00
06/30/2005,11:27,1204.25,1204.25,1204.00,1204.00,193,14,207.00
06/30/2005,11:28,1204.25,1204.25,1203.75,1204.00,92,205,297.00
06/30/2005,11:29,1204.00,1204.00,1204.00,1204.00,214,0,214.00
06/30/2005,11:30,1204.00,1204.00,1203.75,1204.00,19,38,57.00
06/30/2005,11:31,1204.00,1204.00,1203.50,1203.75,125,428,553.00
06/30/2005,11:32,1203.75,1204.25,1203.75,1204.00,487,19,506.00
06/30/2005,11:33,1204.00,1204.25,1204.00,1204.00,83,50,133.00
06/30/2005,11:34,1204.00,1204.25,1204.00,1204.25,3,27,30.00
06/30/2005,11:35,1204.00,1204.25,1204.00,1204.25,21,8,29.00
06/30/2005,11:36,1204.25,1204.25,1204.25,1204.25,59,0,59.00
06/30/2005,11:37,1204.25,1204.25,1204.00,1204.00,196,123,319.00
06/30/2005,11:38,1204.25,1204.25,1204.00,1204.25,15,6,21.00
06/30/2005,11:39,1204.25,1204.25,1204.00,1204.25,424,9,433.00
06/30/2005,11:40,1204.25,1204.25,1204.00,1204.00,51,23,74.00
06/30/2005,11:41,1204.00,1204.00,1203.75,1203.75,30,149,179.00
06/30/2005,11:42,1203.75,1204.00,1203.50,1203.50,159,501,660.00
06/30/2005,11:43,1203.50,1203.75,1203.50,1203.75,216,96,312.00
06/30/2005,11:44,1203.75,1204.00,1203.50,1203.75,356,717,1073.00
06/30/2005,11:45,1203.75,1203.75,1203.50,1203.75,115,8,123.00
06/30/2005,11:46,1204.00,1204.00,1203.75,1204.00,180,9,189.00
06/30/2005,11:47,1204.00,1204.00,1203.75,1203.75,37,7,44.00
06/30/2005,11:48,1204.00,1204.00,1203.75,1204.00,212,4,216.00
06/30/2005,11:49,1204.00,1204.00,1203.75,1203.75,9,28,37.00
06/30/2005,11:50,1204.00,1204.00,1204.00,1204.00,11,0,11.00
06/30/2005,11:51,1203.75,1203.75,1203.25,1203.50,48,1413,1461.00
06/30/2005,11:52,1203.50,1203.50,1203.25,1203.25,67,214,281.00
06/30/2005,11:53,1203.50,1203.50,1203.25,1203.50,45,39,84.00
06/30/2005,11:54,1203.50,1203.50,1203.25,1203.50,29,9,38.00
06/30/2005,11:55,1203.25,1203.50,1203.25,1203.50,40,282,322.00
06/30/2005,11:56,1203.25,1203.75,1203.25,1203.50,197,70,267.00
06/30/2005,11:57,1203.50,1203.75,1203.50,1203.50,5,23,28.00
06/30/2005,11:58,1203.75,1204.00,1203.50,1203.75,314,24,338.00
06/30/2005,11:59,1203.75,1203.75,1203.50,1203.50,10,119,129.00
06/30/2005,12:00,1203.75,1203.75,1203.50,1203.50,5,736,741.00
06/30/2005,12:01,1203.50,1203.50,1203.25,1203.50,151,153,304.00
06/30/2005,12:02,1203.25,1203.50,1203.00,1203.25,306,672,978.00
06/30/2005,12:03,1203.25,1203.50,1203.25,1203.50,4,471,475.00
06/30/2005,12:04,1203.25,1203.50,1203.00,1203.25,145,365,510.00
06/30/2005,12:05,1203.25,1203.75,1203.25,1203.50,664,180,844.00
06/30/2005,12:06,1203.50,1203.50,1203.25,1203.50,123,295,418.00
06/30/2005,12:07,1203.50,1204.00,1203.50,1204.00,507,61,568.00
06/30/2005,12:08,1203.75,1204.00,1203.75,1204.00,223,49,272.00
06/30/2005,12:09,1204.00,1204.00,1203.75,1204.00,144,3,147.00
06/30/2005,12:10,1204.00,1204.25,1203.75,1204.00,466,351,817.00
06/30/2005,12:11,1204.00,1204.00,1203.75,1204.00,39,163,202.00
06/30/2005,12:12,1204.00,1204.00,1203.50,1203.50,1,190,191.00
06/30/2005,12:13,1203.75,1203.75,1203.50,1203.75,208,9,217.00
06/30/2005,12:14,1203.75,1204.00,1203.75,1204.00,264,0,264.00
06/30/2005,12:15,1204.00,1204.00,1203.75,1204.00,85,50,135.00
06/30/2005,12:16,1204.00,1204.00,1203.75,1203.75,275,356,631.00
06/30/2005,12:17,1203.75,1203.75,1203.50,1203.50,173,482,655.00
06/30/2005,12:19,1203.75,1203.75,1203.50,1203.50,9,92,101.00
06/30/2005,12:20,1203.50,1203.75,1203.50,1203.75,25,139,164.00
06/30/2005,12:21,1203.50,1203.75,1203.50,1203.75,40,5,45.00
06/30/2005,12:22,1203.75,1203.75,1203.50,1203.75,11,26,37.00
06/30/2005,12:23,1203.75,1203.75,1203.50,1203.75,13,13,26.00
06/30/2005,12:24,1203.50,1203.75,1203.50,1203.50,3,530,533.00
06/30/2005,12:25,1203.50,1203.75,1203.25,1203.50,139,46,185.00
06/30/2005,12:26,1203.50,1203.75,1203.50,1203.50,4,16,20.00
06/30/2005,12:27,1203.50,1203.75,1203.50,1203.75,13,7,20.00
06/30/2005,12:28,1203.50,1203.75,1203.50,1203.75,399,349,748.00
06/30/2005,12:29,1203.75,1203.75,1203.25,1203.25,3,344,347.00
06/30/2005,12:30,1203.50,1203.50,1203.25,1203.25,158,767,925.00
06/30/2005,12:31,1203.25,1203.50,1202.75,1202.75,208,2500,2708.00
06/30/2005,12:32,1202.75,1203.00,1202.00,1202.25,717,3066,3783.00
06/30/2005,12:33,1202.25,1202.50,1201.75,1202.00,990,2017,3007.00
06/30/2005,12:34,1202.00,1202.25,1201.75,1202.25,536,732,1268.00
06/30/2005,12:35,1202.00,1202.50,1202.00,1202.25,614,399,1013.00
06/30/2005,12:36,1202.50,1202.75,1202.00,1202.50,782,502,1284.00
06/30/2005,12:37,1202.25,1202.75,1202.25,1202.50,155,143,298.00
06/30/2005,12:38,1202.50,1202.50,1202.25,1202.50,36,130,166.00
06/30/2005,12:39,1202.50,1202.50,1202.25,1202.50,120,6,126.00
06/30/2005,12:40,1202.50,1202.50,1202.25,1202.50,478,10,488.00
06/30/2005,12:41,1202.50,1202.75,1202.25,1202.50,168,45,213.00
06/30/2005,12:42,1202.50,1202.50,1202.25,1202.50,81,205,286.00
06/30/2005,12:43,1202.25,1202.50,1202.25,1202.50,27,15,42.00
06/30/2005,12:44,1202.50,1202.75,1202.25,1202.75,192,70,262.00
06/30/2005,12:45,1202.75,1202.75,1202.25,1202.50,355,784,1139.00
06/30/2005,12:46,1202.75,1202.75,1202.25,1202.50,34,730,764.00
06/30/2005,12:47,1202.50,1202.75,1202.25,1202.50,205,193,398.00
06/30/2005,12:48,1202.50,1202.50,1202.25,1202.50,94,11,105.00
06/30/2005,12:49,1202.50,1202.50,1202.25,1202.50,390,2,392.00
06/30/2005,12:50,1202.50,1202.50,1202.25,1202.50,466,6,472.00
06/30/2005,12:51,1202.25,1202.75,1202.25,1202.50,333,80,413.00
06/30/2005,12:52,1202.50,1203.00,1202.50,1202.75,948,59,1007.00
06/30/2005,12:53,1202.75,1203.25,1202.75,1203.25,507,92,599.00
06/30/2005,12:54,1203.25,1203.75,1203.00,1203.75,956,80,1036.00
06/30/2005,12:55,1203.75,1204.25,1203.50,1204.25,1104,94,1198.00
06/30/2005,12:56,1204.25,1204.25,1203.50,1203.50,256,1197,1453.00
06/30/2005,12:57,1203.75,1204.25,1203.50,1204.25,1235,42,1277.00
06/30/2005,12:58,1204.25,1204.75,1204.00,1204.50,2166,46,2212.00
06/30/2005,12:59,1204.75,1204.75,1204.25,1204.50,474,1454,1928.00
06/30/2005,13:00,1204.25,1204.75,1204.25,1204.50,563,913,1476.00
06/30/2005,13:01,1204.50,1205.00,1204.25,1204.75,1236,841,2077.00
06/30/2005,13:02,1204.75,1205.00,1204.50,1204.75,1222,269,1491.00
06/30/2005,13:03,1204.75,1205.00,1204.50,1204.50,9,759,768.00
06/30/2005,13:04,1204.50,1204.75,1204.25,1204.50,326,492,818.00
06/30/2005,13:05,1204.50,1204.50,1204.25,1204.50,102,21,123.00
06/30/2005,13:06,1204.50,1204.75,1204.25,1204.50,455,134,589.00
06/30/2005,13:07,1204.50,1204.50,1204.25,1204.25,4,1424,1428.00
06/30/2005,13:08,1204.25,1204.50,1204.25,1204.50,765,69,834.00
06/30/2005,13:09,1204.50,1204.75,1204.50,1204.75,963,416,1379.00
06/30/2005,13:10,1204.75,1205.00,1204.50,1204.75,1068,214,1282.00
06/30/2005,13:11,1204.75,1204.75,1204.50,1204.75,316,120,436.00
06/30/2005,13:12,1204.75,1205.00,1204.50,1204.50,68,353,421.00
06/30/2005,13:13,1204.75,1204.75,1204.50,1204.75,129,182,311.00
06/30/2005,13:14,1204.50,1204.75,1204.50,1204.75,44,127,171.00
06/30/2005,13:15,1204.75,1205.50,1204.50,1205.25,1856,531,2387.00
06/30/2005,13:16,1205.25,1205.50,1203.00,1203.75,2211,3411,5622.00
06/30/2005,13:17,1204.25,1204.25,1203.00,1203.50,2137,2128,4265.00
06/30/2005,13:18,1203.75,1204.00,1203.25,1204.00,1862,1211,3073.00
06/30/2005,13:19,1204.00,1206.25,1204.00,1206.25,6846,2992,9838.00
06/30/2005,13:20,1206.25,1206.50,1204.75,1205.25,2744,2888,5632.00
06/30/2005,13:21,1205.00,1205.00,1203.25,1203.25,1587,4242,5829.00
06/30/2005,13:22,1203.25,1203.50,1201.25,1201.75,4428,9486,13914.00
06/30/2005,13:23,1201.50,1202.00,1201.00,1201.00,3405,5263,8668.00
06/30/2005,13:24,1201.00,1201.25,1200.00,1201.00,5220,8239,13459.00
06/30/2005,13:25,1200.75,1202.00,1200.50,1201.50,3354,2490,5844.00
06/30/2005,13:26,1201.50,1202.50,1201.50,1202.25,3797,1506,5303.00
06/30/2005,13:27,1202.00,1202.25,1200.75,1201.00,1818,2713,4531.00
06/30/2005,13:28,1201.00,1202.00,1200.75,1201.25,2803,2591,5394.00
06/30/2005,13:29,1201.25,1202.00,1201.25,1201.50,1768,1378,3146.00
06/30/2005,13:30,1201.50,1202.00,1200.75,1201.75,2500,1979,4479.00
06/30/2005,13:31,1201.50,1202.50,1201.25,1201.75,3938,3895,7833.00
06/30/2005,13:32,1201.75,1202.00,1200.75,1201.25,2557,3166,5723.00
06/30/2005,13:33,1201.25,1201.25,1199.25,1199.50,2551,9519,12070.00
06/30/2005,13:34,1199.50,1200.00,1199.00,1199.25,4735,4453,9188.00
06/30/2005,13:35,1199.25,1199.50,1198.75,1199.00,3608,4602,8210.00
06/30/2005,13:36,1199.00,1199.75,1198.75,1199.25,2410,2180,4590.00
06/30/2005,13:37,1199.00,1199.75,1198.75,1199.00,3341,3194,6535.00
06/30/2005,13:38,1199.00,1199.00,1197.75,1198.50,4521,6546,11067.00
06/30/2005,13:39,1198.75,1198.75,1197.75,1197.75,823,3902,4725.00
06/30/2005,13:40,1198.00,1198.00,1197.25,1197.50,2124,3048,5172.00
06/30/2005,13:41,1197.50,1198.50,1197.50,1198.25,3613,1830,5443.00
06/30/2005,13:42,1198.50,1198.50,1197.50,1197.75,3006,2485,5491.00
06/30/2005,13:43,1197.75,1198.25,1197.00,1198.25,2094,3260,5354.00
06/30/2005,13:44,1198.25,1198.25,1197.50,1197.75,617,1239,1856.00
06/30/2005,13:45,1197.75,1198.25,1197.75,1198.25,2050,719,2769.00
06/30/2005,13:46,1198.25,1198.75,1197.75,1198.00,2313,1622,3935.00
06/30/2005,13:47,1197.75,1198.00,1197.50,1198.00,1111,855,1966.00
06/30/2005,13:48,1198.00,1199.00,1198.00,1199.00,2935,931,3866.00
06/30/2005,13:49,1199.25,1199.25,1198.25,1198.50,1178,1460,2638.00
06/30/2005,13:50,1198.50,1198.75,1198.00,1198.25,180,992,1172.00
06/30/2005,13:51,1198.25,1198.75,1198.25,1198.75,1509,362,1871.00
06/30/2005,13:52,1198.75,1199.00,1197.50,1198.50,2615,3467,6082.00
06/30/2005,13:53,1198.25,1198.50,1197.75,1198.25,877,1205,2082.00
06/30/2005,13:54,1198.25,1198.25,1197.75,1198.00,505,405,910.00
06/30/2005,13:55,1198.00,1198.75,1197.75,1198.50,1198,401,1599.00
06/30/2005,13:56,1198.25,1199.75,1198.25,1199.75,3855,1646,5501.00
06/30/2005,13:57,1199.75,1201.00,1199.50,1200.50,7266,4169,11435.00
06/30/2005,13:58,1200.50,1201.00,1200.25,1200.50,1159,1712,2871.00
06/30/2005,13:59,1200.50,1201.00,1200.00,1200.25,521,1680,2201.00
06/30/2005,14:00,1200.25,1200.50,1200.00,1200.25,1113,864,1977.00
06/30/2005,14:01,1200.25,1200.50,1199.75,1200.00,495,1185,1680.00
06/30/2005,14:02,1200.00,1200.25,1199.25,1199.75,337,1272,1609.00
06/30/2005,14:03,1199.50,1199.75,1199.25,1199.50,529,1088,1617.00
06/30/2005,14:04,1199.50,1199.75,1199.25,1199.75,528,21,549.00
06/30/2005,14:05,1199.75,1200.25,1199.50,1199.50,1089,1561,2650.00
06/30/2005,14:06,1199.50,1200.00,1199.25,1199.75,400,950,1350.00
06/30/2005,14:07,1199.50,1199.75,1198.75,1199.00,1365,2767,4132.00
06/30/2005,14:08,1199.25,1199.25,1198.75,1198.75,1354,2132,3486.00
06/30/2005,14:09,1199.00,1200.00,1198.75,1200.00,2545,45,2590.00
06/30/2005,14:10,1200.00,1200.00,1199.25,1199.50,61,982,1043.00
06/30/2005,14:11,1199.25,1199.75,1199.25,1199.50,1150,1073,2223.00
06/30/2005,14:12,1199.50,1199.50,1198.75,1198.75,3,1467,1470.00
06/30/2005,14:13,1199.00,1199.25,1198.50,1199.00,932,1128,2060.00
06/30/2005,14:14,1199.00,1200.50,1199.00,1200.50,4484,508,4992.00
06/30/2005,14:15,1200.50,1200.75,1200.00,1200.00,1830,859,2689.00
06/30/2005,14:16,1200.00,1200.25,1199.75,1200.00,199,1991,2190.00
06/30/2005,14:17,1200.00,1200.50,1199.50,1200.50,674,254,928.00
06/30/2005,14:18,1200.25,1201.00,1200.25,1200.50,863,425,1288.00
06/30/2005,14:19,1200.50,1201.50,1200.50,1201.00,2539,1376,3915.00
06/30/2005,14:20,1201.00,1201.50,1200.75,1201.00,1340,2182,3522.00
06/30/2005,14:21,1201.00,1201.00,1200.25,1200.25,670,1186,1856.00
06/30/2005,14:22,1200.50,1200.75,1200.25,1200.25,718,884,1602.00
06/30/2005,14:23,1200.50,1200.50,1200.00,1200.00,177,1806,1983.00
06/30/2005,14:24,1200.00,1200.25,1199.25,1199.75,862,3152,4014.00
06/30/2005,14:25,1199.75,1199.75,1198.75,1198.75,361,3196,3557.00
06/30/2005,14:26,1199.00,1199.25,1198.50,1199.00,733,2821,3554.00
06/30/2005,14:27,1198.75,1198.75,1198.25,1198.75,1038,1741,2779.00
06/30/2005,14:28,1198.75,1199.00,1198.25,1198.50,774,1122,1896.00
06/30/2005,14:29,1198.25,1199.00,1198.25,1198.75,1345,381,1726.00
06/30/2005,14:30,1199.00,1199.00,1198.75,1199.00,201,978,1179.00
06/30/2005,14:31,1199.00,1199.00,1197.75,1198.00,2856,4072,6928.00
06/30/2005,14:32,1198.00,1198.50,1198.00,1198.00,1246,1465,2711.00
06/30/2005,14:33,1198.00,1198.25,1198.00,1198.25,651,354,1005.00
06/30/2005,14:34,1198.50,1198.50,1198.00,1198.50,392,425,817.00
06/30/2005,14:35,1198.25,1198.50,1197.75,1198.00,182,1124,1306.00
06/30/2005,14:36,1197.75,1198.00,1197.50,1198.00,1127,2584,3711.00
06/30/2005,14:37,1198.00,1198.75,1197.75,1198.25,2859,682,3541.00
06/30/2005,14:38,1198.50,1198.50,1197.75,1198.00,140,1130,1270.00
06/30/2005,14:39,1198.00,1198.00,1197.25,1197.50,1361,2754,4115.00
06/30/2005,14:40,1197.50,1198.25,1197.50,1197.75,1058,892,1950.00
06/30/2005,14:41,1197.75,1198.00,1197.25,1197.75,1100,1441,2541.00
06/30/2005,14:42,1197.75,1198.25,1197.50,1198.25,1918,302,2220.00
06/30/2005,14:43,1198.25,1198.50,1197.25,1197.50,1572,2417,3989.00
06/30/2005,14:44,1197.50,1197.50,1196.50,1197.25,3159,5542,8701.00
06/30/2005,14:45,1197.50,1197.50,1196.25,1196.75,3515,5633,9148.00
06/30/2005,14:46,1196.50,1197.25,1196.50,1197.00,2350,1378,3728.00
06/30/2005,14:47,1196.75,1197.50,1196.75,1197.00,1432,3684,5116.00
06/30/2005,14:48,1196.75,1197.25,1196.00,1196.25,3638,4449,8087.00
06/30/2005,14:49,1196.50,1196.50,1196.00,1196.25,730,1557,2287.00
06/30/2005,14:50,1196.25,1196.50,1196.00,1196.50,1033,1164,2197.00
06/30/2005,14:51,1196.50,1196.50,1196.00,1196.00,1164,2944,4108.00
06/30/2005,14:52,1196.00,1196.25,1195.50,1195.75,2176,3748,5924.00
06/30/2005,14:53,1195.50,1196.00,1195.25,1195.75,3458,2843,6301.00
06/30/2005,14:54,1195.50,1195.75,1195.00,1195.25,3594,4473,8067.00
06/30/2005,14:55,1195.25,1195.50,1195.00,1195.00,1114,5085,6199.00
06/30/2005,14:56,1195.00,1195.25,1194.75,1195.00,1602,1069,2671.00
06/30/2005,14:57,1195.25,1195.25,1194.00,1194.50,3503,6873,10376.00
06/30/2005,14:58,1194.50,1194.75,1194.25,1194.25,2372,2488,4860.00
06/30/2005,14:59,1194.50,1195.00,1194.25,1194.50,3009,2146,5155.00
06/30/2005,15:00,1194.50,1195.25,1194.25,1195.00,11179,5201,16380.00
06/30/2005,15:01,1195.00,1195.50,1194.75,1195.50,8520,7811,16331.00
06/30/2005,15:02,1195.25,1195.75,1195.00,1195.50,1702,2772,4474.00
06/30/2005,15:03,1195.50,1195.75,1195.25,1195.75,3099,878,3977.00
06/30/2005,15:04,1195.50,1195.75,1195.25,1195.25,2601,2284,4885.00
06/30/2005,15:05,1195.50,1195.50,1195.00,1195.25,671,1491,2162.00
06/30/2005,15:06,1195.25,1195.50,1195.00,1195.25,1783,1493,3276.00
06/30/2005,15:07,1195.25,1195.75,1195.25,1195.75,2217,332,2549.00
06/30/2005,15:08,1195.75,1196.00,1195.50,1195.75,184,894,1078.00
06/30/2005,15:09,1195.75,1196.00,1195.50,1195.75,1829,1324,3153.00
06/30/2005,15:10,1195.75,1196.00,1195.50,1195.50,987,1955,2942.00
06/30/2005,15:11,1195.75,1195.75,1195.25,1195.25,326,2188,2514.00
06/30/2005,15:12,1195.25,1195.50,1195.00,1195.50,320,2483,2803.00
06/30/2005,15:13,1195.50,1195.75,1195.25,1195.50,3926,179,4105.00
06/30/2005,15:14,1195.75,1196.00,1195.50,1195.75,1763,1752,3515.00
06/30/2005,15:15,1195.75,1196.00,1195.50,1196.00,1816,5993,7809.00
06/30/2005,15:16,1196.00,1196.00,1195.75,1195.75,5,75,80.00
06/30/2005,15:31,1196.00,1196.00,1195.75,1195.75,49,266,315.00
06/30/2005,15:32,1195.75,1196.00,1195.75,1196.00,45,7,52.00
06/30/2005,15:33,1196.00,1196.00,1196.00,1196.00,15,0,15.00
06/30/2005,15:34,1196.00,1196.25,1196.00,1196.25,221,0,221.00
06/30/2005,15:35,1196.00,1196.25,1196.00,1196.25,24,95,119.00
06/30/2005,15:36,1196.25,1196.25,1196.00,1196.00,8,3,11.00
06/30/2005,15:37,1196.00,1196.00,1196.00,1196.00,0,189,189.00
06/30/2005,15:38,1196.00,1196.00,1195.75,1195.75,0,251,251.00
06/30/2005,15:39,1195.75,1195.75,1195.50,1195.50,1,104,105.00
06/30/2005,15:40,1195.50,1196.00,1195.50,1195.75,216,89,305.00
06/30/2005,15:41,1195.75,1195.75,1195.75,1195.75,0,130,130.00
06/30/2005,15:42,1196.00,1196.00,1195.75,1196.00,12,1,13.00
06/30/2005,15:43,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,15:45,1196.00,1196.00,1196.00,1196.00,7,0,7.00
06/30/2005,15:46,1196.00,1196.00,1195.75,1195.75,3,1,4.00
06/30/2005,15:47,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,15:48,1196.00,1196.00,1195.75,1195.75,300,250,550.00
06/30/2005,15:49,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/30/2005,15:50,1196.00,1196.00,1195.75,1195.75,1,50,51.00
06/30/2005,15:51,1196.00,1196.00,1196.00,1196.00,25,0,25.00
06/30/2005,15:52,1195.75,1195.75,1195.50,1195.50,0,49,49.00
06/30/2005,15:53,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/30/2005,15:55,1195.75,1196.00,1195.75,1196.00,53,0,53.00
06/30/2005,15:56,1196.00,1196.00,1195.75,1195.75,21,5,26.00
06/30/2005,15:57,1195.75,1196.00,1195.75,1196.00,5,6,11.00
06/30/2005,15:59,1196.00,1196.00,1196.00,1196.00,24,0,24.00
06/30/2005,16:00,1195.75,1196.00,1195.75,1196.00,11,2,13.00
06/30/2005,17:01,1195.75,1196.00,1195.75,1196.00,2,55,57.00
06/30/2005,17:02,1195.75,1196.00,1195.50,1196.00,45,54,99.00
06/30/2005,17:03,1195.75,1195.75,1195.75,1195.75,0,25,25.00
06/30/2005,17:04,1195.75,1195.75,1195.75,1195.75,0,30,30.00
06/30/2005,17:05,1195.75,1195.75,1195.75,1195.75,0,38,38.00
06/30/2005,17:06,1195.75,1195.75,1195.50,1195.50,0,247,247.00
06/30/2005,17:07,1195.50,1195.50,1195.25,1195.50,5,41,46.00
06/30/2005,17:08,1195.50,1195.50,1195.50,1195.50,55,0,55.00
06/30/2005,17:11,1195.50,1195.50,1195.25,1195.25,34,6,40.00
06/30/2005,17:13,1195.25,1195.75,1195.25,1195.75,9,1,10.00
06/30/2005,17:14,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/30/2005,17:16,1195.50,1195.50,1195.50,1195.50,0,100,100.00
06/30/2005,17:17,1195.50,1195.75,1195.50,1195.75,149,14,163.00
06/30/2005,17:19,1195.75,1195.75,1195.75,1195.75,35,0,35.00
06/30/2005,17:20,1195.75,1195.75,1195.75,1195.75,12,0,12.00
06/30/2005,17:21,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/30/2005,17:22,1196.00,1196.00,1196.00,1196.00,5,0,5.00
06/30/2005,17:23,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,17:26,1196.00,1196.00,1196.00,1196.00,30,0,30.00
06/30/2005,17:28,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/30/2005,17:29,1195.75,1195.75,1195.50,1195.50,0,135,135.00
06/30/2005,17:33,1195.50,1195.50,1195.50,1195.50,0,100,100.00
06/30/2005,17:34,1195.50,1195.50,1195.50,1195.50,0,5,5.00
06/30/2005,17:37,1195.50,1195.50,1195.50,1195.50,0,1,1.00
06/30/2005,17:39,1195.75,1195.75,1195.75,1195.75,1,0,1.00
06/30/2005,17:40,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/30/2005,17:41,1195.75,1195.75,1195.50,1195.50,21,15,36.00
06/30/2005,17:43,1195.75,1195.75,1195.50,1195.50,1,1,2.00
06/30/2005,17:44,1195.75,1195.75,1195.75,1195.75,2,0,2.00
06/30/2005,17:48,1195.75,1195.75,1195.75,1195.75,20,0,20.00
06/30/2005,17:49,1195.75,1195.75,1195.75,1195.75,17,0,17.00
06/30/2005,17:55,1195.75,1195.75,1195.75,1195.75,3,0,3.00
06/30/2005,17:56,1195.75,1195.75,1195.75,1195.75,6,0,6.00
06/30/2005,17:59,1196.00,1196.00,1196.00,1196.00,16,0,16.00
06/30/2005,18:00,1196.00,1196.00,1196.00,1196.00,3,0,3.00
06/30/2005,18:02,1195.75,1195.75,1195.75,1195.75,0,5,5.00
06/30/2005,18:03,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,18:04,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,18:11,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,18:12,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,18:16,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,18:20,1195.75,1195.75,1195.75,1195.75,0,25,25.00
06/30/2005,18:23,1196.00,1196.00,1196.00,1196.00,2,0,2.00
06/30/2005,18:25,1196.00,1196.00,1196.00,1196.00,5,0,5.00
06/30/2005,18:31,1195.75,1196.00,1195.75,1196.00,6,24,30.00
06/30/2005,18:32,1195.75,1196.00,1195.75,1196.00,1,1,2.00
06/30/2005,18:33,1195.75,1195.75,1195.75,1195.75,0,7,7.00
06/30/2005,18:34,1195.75,1195.75,1195.75,1195.75,0,70,70.00
06/30/2005,18:36,1195.75,1195.75,1195.75,1195.75,0,4,4.00
06/30/2005,18:40,1195.75,1195.75,1195.75,1195.75,0,24,24.00
06/30/2005,18:47,1195.75,1195.75,1195.75,1195.75,0,1,1.00
06/30/2005,18:48,1196.00,1196.00,1195.75,1195.75,1,26,27.00
06/30/2005,18:49,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,18:51,1196.00,1196.00,1196.00,1196.00,50,0,50.00
06/30/2005,18:54,1196.00,1196.00,1196.00,1196.00,1,0,1.00
06/30/2005,18:57,1195.75,1195.75,1195.75,1195.75,0,2,2.00
06/30/2005,19:01,1195.75,1195.75,1195.75,1195.75,0,6,6.00
06/30/2005,19:02,1196.00,1196.00,1196.00,1196.00,7,0,7.00
06/30/2005,19:03,1196.00,1196.00,1196.00,1196.00,57,0,57.00
06/30/2005,19:04,1196.25,1196.25,1196.25,1196.25,20,0,20.00
06/30/2005,19:07,1196.00,1196.00,1196.00,1196.00,0,1,1.00
06/30/2005,19:08,1196.25,1196.25,1196.25,1196.25,69,0,69.00
06/30/2005,19:09,1196.25,1196.25,1196.25,1196.25,12,0,12.00
06/30/2005,19:10,1196.50,1196.75,1196.50,1196.50,190,11,201.00
06/30/2005,19:11,1196.50,1196.50,1196.50,1196.50,0,1,1.00
06/30/2005,19:12,1196.50,1196.50,1196.50,1196.50,0,3,3.00
06/30/2005,19:13,1196.75,1196.75,1196.50,1196.50,2,5,7.00
06/30/2005,19:16,1196.50,1196.50,1196.50,1196.50,0,2,2.00
06/30/2005,19:17,1196.50,1196.50,1196.50,1196.50,0,12,12.00
06/30/2005,19:18,1196.50,1196.50,1196.50,1196.50,0,2,2.00
06/30/2005,19:21,1196.50,1196.50,1196.50,1196.50,0,15,15.00
06/30/2005,19:22,1196.50,1196.50,1196.50,1196.50,0,14,14.00
06/30/2005,19:23,1196.50,1196.50,1196.50,1196.50,0,10,10.00
06/30/2005,19:24,1196.75,1197.00,1196.75,1196.75,112,22,134.00
06/30/2005,19:25,1196.75,1196.75,1196.75,1196.75,0,26,26.00
06/30/2005,19:26,1196.75,1196.75,1196.75,1196.75,0,24,24.00
06/30/2005,19:27,1196.75,1196.75,1196.75,1196.75,0,22,22.00
06/30/2005,19:28,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/30/2005,19:29,1197.00,1197.00,1197.00,1197.00,21,0,21.00
06/30/2005,19:30,1196.75,1197.00,1196.75,1197.00,2,1,3.00
06/30/2005,19:31,1197.00,1197.25,1197.00,1197.00,216,1,217.00
06/30/2005,19:32,1197.00,1197.00,1197.00,1197.00,0,7,7.00
06/30/2005,19:33,1197.00,1197.00,1197.00,1197.00,0,3,3.00
06/30/2005,19:34,1197.00,1197.00,1196.75,1196.75,0,17,17.00
06/30/2005,19:35,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/30/2005,19:41,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/30/2005,19:42,1197.00,1197.00,1197.00,1197.00,15,0,15.00
06/30/2005,19:43,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/30/2005,19:44,1197.00,1197.00,1197.00,1197.00,20,0,20.00
06/30/2005,19:47,1197.00,1197.00,1197.00,1197.00,10,0,10.00
06/30/2005,19:48,1197.00,1197.00,1197.00,1197.00,40,0,40.00
06/30/2005,19:49,1197.00,1197.00,1197.00,1197.00,16,0,16.00
06/30/2005,19:51,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/30/2005,19:52,1196.75,1196.75,1196.75,1196.75,0,2,2.00
06/30/2005,19:53,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/30/2005,19:54,1196.75,1196.75,1196.75,1196.75,0,5,5.00
06/30/2005,19:55,1197.00,1197.00,1197.00,1197.00,36,0,36.00
06/30/2005,19:56,1197.25,1197.25,1197.00,1197.00,1,1,2.00
06/30/2005,19:57,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/30/2005,19:59,1197.25,1197.25,1197.25,1197.25,2,0,2.00
06/30/2005,20:01,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/30/2005,20:02,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/30/2005,20:04,1197.00,1197.00,1197.00,1197.00,0,17,17.00
06/30/2005,20:05,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/30/2005,20:06,1197.25,1197.50,1197.25,1197.25,75,18,93.00
06/30/2005,20:07,1197.25,1197.25,1197.25,1197.25,0,11,11.00
06/30/2005,20:08,1197.25,1197.25,1197.00,1197.00,0,11,11.00
06/30/2005,20:11,1197.25,1197.25,1197.25,1197.25,26,0,26.00
06/30/2005,20:15,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/30/2005,20:24,1197.25,1197.25,1197.00,1197.00,10,2,12.00
06/30/2005,20:25,1197.00,1197.00,1197.00,1197.00,0,4,4.00
06/30/2005,20:26,1197.00,1197.00,1196.75,1196.75,0,57,57.00
06/30/2005,20:27,1197.00,1197.00,1197.00,1197.00,52,0,52.00
06/30/2005,20:28,1197.00,1197.00,1197.00,1197.00,30,0,30.00
06/30/2005,20:29,1197.00,1197.00,1197.00,1197.00,30,0,30.00
06/30/2005,20:30,1197.00,1197.00,1197.00,1197.00,26,0,26.00
06/30/2005,20:32,1197.00,1197.00,1197.00,1197.00,2,0,2.00
06/30/2005,20:33,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/30/2005,20:35,1196.75,1196.75,1196.75,1196.75,0,10,10.00
06/30/2005,20:36,1196.75,1197.00,1196.75,1197.00,1,3,4.00
06/30/2005,20:38,1197.00,1197.00,1197.00,1197.00,69,0,69.00
06/30/2005,20:39,1197.00,1197.00,1197.00,1197.00,104,0,104.00
06/30/2005,20:40,1197.00,1197.00,1197.00,1197.00,10,0,10.00
06/30/2005,20:41,1197.00,1197.00,1197.00,1197.00,33,0,33.00
06/30/2005,20:44,1197.00,1197.00,1197.00,1197.00,1,0,1.00
06/30/2005,20:45,1197.00,1197.00,1196.75,1197.00,11,1,12.00
06/30/2005,20:46,1197.25,1197.25,1197.25,1197.25,3,0,3.00
06/30/2005,20:47,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/30/2005,20:49,1197.25,1197.25,1197.25,1197.25,16,0,16.00
06/30/2005,20:52,1197.25,1197.25,1197.25,1197.25,10,0,10.00
06/30/2005,20:53,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/30/2005,20:54,1197.00,1197.00,1197.00,1197.00,0,2,2.00
06/30/2005,20:55,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/30/2005,20:56,1197.25,1197.25,1197.25,1197.25,146,0,146.00
06/30/2005,20:57,1197.25,1197.25,1197.00,1197.25,57,2,59.00
06/30/2005,20:58,1197.00,1197.00,1197.00,1197.00,0,7,7.00
06/30/2005,20:59,1197.25,1197.25,1197.25,1197.25,7,0,7.00
06/30/2005,21:00,1197.00,1197.00,1197.00,1197.00,0,3,3.00
06/30/2005,21:02,1197.00,1197.25,1197.00,1197.25,10,2,12.00
06/30/2005,21:05,1197.25,1197.25,1197.25,1197.25,42,0,42.00
06/30/2005,21:06,1197.25,1197.25,1197.25,1197.25,4,0,4.00
06/30/2005,21:07,1197.25,1197.25,1197.25,1197.25,10,0,10.00
06/30/2005,21:08,1197.25,1197.25,1197.00,1197.00,4,1,5.00
06/30/2005,21:12,1197.00,1197.00,1197.00,1197.00,0,4,4.00
06/30/2005,21:13,1197.00,1197.00,1197.00,1197.00,0,122,122.00
06/30/2005,21:14,1197.00,1197.00,1197.00,1197.00,0,46,46.00
06/30/2005,21:15,1197.00,1197.00,1197.00,1197.00,0,5,5.00
06/30/2005,21:16,1197.00,1197.00,1197.00,1197.00,0,23,23.00
06/30/2005,21:17,1197.00,1197.00,1197.00,1197.00,0,23,23.00
06/30/2005,21:18,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/30/2005,21:19,1197.00,1197.25,1197.00,1197.25,30,1,31.00
06/30/2005,21:21,1197.00,1197.00,1197.00,1197.00,0,1,1.00
06/30/2005,21:24,1197.00,1197.00,1197.00,1197.00,0,52,52.00
06/30/2005,21:25,1197.25,1197.25,1197.25,1197.25,16,0,16.00
06/30/2005,21:26,1197.25,1197.25,1197.00,1197.00,25,5,30.00
06/30/2005,21:28,1197.25,1197.25,1197.25,1197.25,14,0,14.00
06/30/2005,21:30,1197.25,1197.25,1197.25,1197.25,1,0,1.00
06/30/2005,21:35,1197.50,1197.50,1197.25,1197.25,50,1,51.00
06/30/2005,21:41,1197.25,1197.25,1197.25,1197.25,0,1,1.00
06/30/2005,21:45,1197.50,1197.75,1197.50,1197.50,151,9,160.00
06/30/2005,21:48,1197.50,1197.50,1197.50,1197.50,0,8,8.00
06/30/2005,21:49,1197.75,1197.75,1197.50,1197.50,50,4,54.00
06/30/2005,21:50,1197.50,1197.50,1197.50,1197.50,0,43,43.00
06/30/2005,21:51,1197.50,1197.50,1197.50,1197.50,0,11,11.00
06/30/2005,21:55,1197.50,1197.50,1197.50,1197.50,0,6,6.00
06/30/2005,21:57,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/30/2005,21:58,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/30/2005,21:59,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/30/2005,22:00,1197.75,1197.75,1197.75,1197.75,1,0,1.00
06/30/2005,22:01,1197.50,1197.50,1197.50,1197.50,0,5,5.00
06/30/2005,22:02,1197.50,1197.75,1197.50,1197.75,11,1,12.00
06/30/2005,22:03,1197.50,1197.50,1197.50,1197.50,0,4,4.00
06/30/2005,22:04,1197.50,1197.75,1197.50,1197.75,2,1,3.00
06/30/2005,22:09,1197.50,1197.50,1197.50,1197.50,0,4,4.00
06/30/2005,22:10,1197.50,1197.50,1197.50,1197.50,0,92,92.00
06/30/2005,22:18,1197.50,1197.50,1197.50,1197.50,0,10,10.00
06/30/2005,22:23,1197.50,1197.50,1197.50,1197.50,0,1,1.00
06/30/2005,22:26,1197.25,1197.25,1197.25,1197.25,0,2,2.00
06/30/2005,22:27,1197.25,1197.25,1197.25,1197.25,0,4,4.00
06/30/2005,22:28,1197.50,1197.50,1197.00,1197.00,10,259,269.00
06/30/2005,22:31,1196.75,1196.75,1196.75,1196.75,0,10,10.00
06/30/2005,22:40,1197.00,1197.00,1197.00,1197.00,2,0,2.00
06/30/2005,22:41,1197.00,1197.00,1197.00,1197.00,5,0,5.00
06/30/2005,22:42,1197.00,1197.00,1197.00,1197.00,10,0,10.00
06/30/2005,22:43,1196.75,1196.75,1196.75,1196.75,0,1,1.00
06/30/2005,22:44,1196.75,1196.75,1196.75,1196.75,0,153,153.00
06/30/2005,22:46,1196.50,1196.50,1196.50,1196.50,0,6,6.00
06/30/2005,22:49,1196.50,1196.50,1196.50,1196.50,0,1,1.00
06/30/2005,22:50,1196.50,1196.75,1196.50,1196.75,20,96,116.00
06/30/2005,22:51,1196.75,1196.75,1196.75,1196.75,1,0,1.00
06/30/2005,22:55,1196.75,1196.75,1196.75,1196.75,10,0,10.00
06/30/2005,22:56,1196.75,1196.75,1196.75,1196.75,5,0,5.00
06/30/2005,22:57,1196.75,1196.75,1196.75,1196.75,2,0,2.00
06/30/2005,23:01,1196.50,1196.50,1196.25,1196.50,20,95,115.00
06/30/2005,23:02,1196.50,1196.50,1196.50,1196.50,10,0,10.00
06/30/2005,23:03,1196.25,1196.25,1196.25,1196.25,0,220,220.00
06/30/2005,23:04,1196.25,1196.25,1196.25,1196.25,0,25,25.00
06/30/2005,23:05,1196.25,1196.25,1196.25,1196.25,0,19,19.00
06/30/2005,23:06,1196.25,1196.25,1196.25,1196.25,0,5,5.00
06/30/2005,23:07,1196.25,1196.25,1196.25,1196.25,0,5,5.00
06/30/2005,23:08,1196.25,1196.25,1196.25,1196.25,0,5,5.00
06/30/2005,23:09,1196.25,1196.25,1196.25,1196.25,0,2,2.00
06/30/2005,23:11,1196.00,1196.25,1196.00,1196.25,9,1,10.00
06/30/2005,23:14,1196.25,1196.25,1196.25,1196.25,10,0,10.00
06/30/2005,23:15,1196.25,1196.25,1196.25,1196.25,15,0,15.00
06/30/2005,23:17,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/30/2005,23:21,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/30/2005,23:25,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/30/2005,23:30,1196.50,1196.50,1196.50,1196.50,97,0,97.00
06/30/2005,23:32,1196.50,1196.50,1196.50,1196.50,2,0,2.00
06/30/2005,23:39,1196.50,1196.50,1196.50,1196.50,1,0,1.00
06/30/2005,23:40,1196.25,1196.25,1196.25,1196.25,0,62,62.00
06/30/2005,23:41,1196.25,1196.25,1196.25,1196.25,0,3,3.00
06/30/2005,23:42,1196.25,1196.25,1196.25,1196.25,0,15,15.00
06/30/2005,23:47,1196.25,1196.25,1196.25,1196.25,0,1,1.00
07/01/2005,00:01,1196.25,1196.25,1196.25,1196.25,0,2,2.00
07/01/2005,00:02,1196.25,1196.25,1196.25,1196.25,0,1,1.00
07/01/2005,00:04,1196.50,1196.50,1196.50,1196.50,40,0,40.00
07/01/2005,00:07,1196.50,1196.50,1196.50,1196.50,10,0,10.00
07/01/2005,00:13,1196.50,1196.50,1196.50,1196.50,3,0,3.00
07/01/2005,00:17,1196.50,1196.50,1196.50,1196.50,1,0,1.00
07/01/2005,00:18,1196.50,1196.50,1196.50,1196.50,1,0,1.00
07/01/2005,00:19,1196.25,1196.50,1196.25,1196.50,1,3,4.00
07/01/2005,00:21,1196.25,1196.25,1196.25,1196.25,0,1,1.00
07/01/2005,00:22,1196.25,1196.25,1196.25,1196.25,0,1,1.00
07/01/2005,00:25,1196.25,1196.50,1196.25,1196.50,5,1,6.00
07/01/2005,00:29,1196.25,1196.25,1196.00,1196.25,4,100,104.00
07/01/2005,00:30,1196.25,1196.25,1196.25,1196.25,2,0,2.00
07/01/2005,00:36,1196.25,1196.25,1196.25,1196.25,3,0,3.00
07/01/2005,00:37,1196.25,1196.25,1196.25,1196.25,35,0,35.00
07/01/2005,00:40,1196.50,1196.50,1196.50,1196.50,2,0,2.00
07/01/2005,00:41,1196.50,1196.50,1196.50,1196.50,11,0,11.00
07/01/2005,00:42,1196.50,1196.50,1196.50,1196.50,5,0,5.00
07/01/2005,00:46,1196.25,1196.25,1196.25,1196.25,0,12,12.00
07/01/2005,00:47,1196.25,1196.25,1196.25,1196.25,0,1,1.00
07/01/2005,00:48,1196.25,1196.25,1196.25,1196.25,0,1,1.00
07/01/2005,00:59,1196.50,1196.50,1196.50,1196.50,1,0,1.00
07/01/2005,01:01,1196.50,1197.00,1196.50,1196.75,128,1,129.00
07/01/2005,01:03,1197.00,1197.00,1197.00,1197.00,2,0,2.00
07/01/2005,01:04,1196.75,1196.75,1196.75,1196.75,0,1,1.00
07/01/2005,01:08,1196.75,1196.75,1196.75,1196.75,0,38,38.00
07/01/2005,01:09,1196.75,1196.75,1196.50,1196.50,0,64,64.00
07/01/2005,01:10,1196.50,1196.50,1196.50,1196.50,0,5,5.00
07/01/2005,01:11,1196.75,1196.75,1196.75,1196.75,40,0,40.00
07/01/2005,01:12,1196.75,1196.75,1196.75,1196.75,13,0,13.00
07/01/2005,01:13,1196.50,1196.75,1196.50,1196.75,38,25,63.00
07/01/2005,01:15,1196.50,1196.50,1196.50,1196.50,0,3,3.00
07/01/2005,01:16,1196.50,1196.50,1196.50,1196.50,0,2,2.00
07/01/2005,01:18,1196.50,1196.50,1196.50,1196.50,0,49,49.00
07/01/2005,01:19,1196.50,1196.50,1196.50,1196.50,0,1,1.00
07/01/2005,01:20,1196.50,1196.50,1196.50,1196.50,0,10,10.00
07/01/2005,01:22,1196.50,1196.50,1196.50,1196.50,0,35,35.00
07/01/2005,01:23,1196.50,1196.50,1196.50,1196.50,0,5,5.00
07/01/2005,01:24,1196.50,1196.50,1196.50,1196.50,0,1,1.00
07/01/2005,01:25,1196.75,1196.75,1196.75,1196.75,1,0,1.00
07/01/2005,01:26,1196.75,1196.75,1196.75,1196.75,3,0,3.00
07/01/2005,01:28,1196.50,1196.50,1196.50,1196.50,0,1,1.00
07/01/2005,01:29,1196.50,1196.50,1196.50,1196.50,0,58,58.00
07/01/2005,01:30,1196.75,1196.75,1196.75,1196.75,6,0,6.00
07/01/2005,01:31,1196.50,1196.50,1196.50,1196.50,0,3,3.00
07/01/2005,01:33,1196.75,1196.75,1196.75,1196.75,47,0,47.00
07/01/2005,01:34,1196.75,1196.75,1196.50,1196.50,1,1,2.00
07/01/2005,01:39,1196.50,1196.50,1196.50,1196.50,0,10,10.00
07/01/2005,01:40,1196.50,1196.50,1196.50,1196.50,0,11,11.00
07/01/2005,01:43,1196.50,1196.50,1196.50,1196.50,0,1,1.00
07/01/2005,01:47,1196.50,1196.50,1196.50,1196.50,0,10,10.00
07/01/2005,01:48,1196.75,1196.75,1196.75,1196.75,11,0,11.00
07/01/2005,01:49,1196.75,1196.75,1196.75,1196.75,42,0,42.00
07/01/2005,01:50,1197.00,1197.00,1196.50,1196.50,1,10,11.00
07/01/2005,01:51,1196.50,1196.75,1196.50,1196.75,3,1,4.00
07/01/2005,01:53,1196.75,1197.00,1196.75,1197.00,65,0,65.00
07/01/2005,01:54,1196.75,1196.75,1196.75,1196.75,0,6,6.00
07/01/2005,01:55,1197.00,1197.00,1197.00,1197.00,54,0,54.00
07/01/2005,01:57,1196.75,1196.75,1196.75,1196.75,0,4,4.00
07/01/2005,01:58,1197.00,1197.00,1196.75,1197.00,26,2,28.00
07/01/2005,01:59,1197.00,1197.00,1197.00,1197.00,6,0,6.00
07/01/2005,02:00,1197.00,1197.00,1197.00,1197.00,7,0,7.00
07/01/2005,02:01,1197.25,1197.25,1197.00,1197.00,2,12,14.00
07/01/2005,02:02,1197.25,1197.50,1197.00,1197.25,143,17,160.00
07/01/2005,02:03,1197.25,1197.25,1197.00,1197.00,25,13,38.00
07/01/2005,02:04,1197.25,1197.25,1197.00,1197.25,89,2,91.00
07/01/2005,02:05,1197.25,1197.50,1197.25,1197.50,47,0,47.00
07/01/2005,02:06,1197.50,1197.50,1197.25,1197.25,80,3,83.00
07/01/2005,02:07,1197.25,1197.25,1197.25,1197.25,0,12,12.00
07/01/2005,02:08,1197.50,1197.50,1197.50,1197.50,157,0,157.00
07/01/2005,02:09,1197.25,1197.25,1197.25,1197.25,0,134,134.00
07/01/2005,02:10,1197.25,1197.50,1197.00,1197.25,54,259,313.00
07/01/2005,02:11,1197.00,1197.25,1197.00,1197.25,80,4,84.00
07/01/2005,02:12,1197.25,1197.75,1197.00,1197.50,245,12,257.00
07/01/2005,02:13,1197.50,1198.00,1197.50,1197.75,126,25,151.00
07/01/2005,02:14,1198.00,1198.00,1197.75,1197.75,5,4,9.00
07/01/2005,02:15,1198.00,1198.25,1197.75,1198.00,342,20,362.00
07/01/2005,02:16,1198.25,1198.50,1198.25,1198.50,459,4,463.00
07/01/2005,02:17,1198.25,1198.50,1198.25,1198.50,3,31,34.00
07/01/2005,02:18,1198.25,1198.25,1198.25,1198.25,0,105,105.00
07/01/2005,02:19,1198.25,1198.25,1198.25,1198.25,0,38,38.00
07/01/2005,02:20,1198.25,1198.25,1198.25,1198.25,0,31,31.00
07/01/2005,02:21,1198.25,1198.50,1198.25,1198.25,6,14,20.00
07/01/2005,02:22,1198.50,1199.00,1198.50,1199.00,634,41,675.00
07/01/2005,02:23,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/01/2005,02:24,1198.75,1199.00,1198.75,1199.00,3,10,13.00
07/01/2005,02:25,1198.75,1199.25,1198.75,1199.00,166,18,184.00
07/01/2005,02:26,1199.00,1199.50,1199.00,1199.50,159,8,167.00
07/01/2005,02:27,1199.25,1199.25,1199.00,1199.25,44,153,197.00
07/01/2005,02:28,1199.25,1199.25,1199.00,1199.25,5,31,36.00
07/01/2005,02:29,1199.25,1199.25,1199.25,1199.25,60,0,60.00
07/01/2005,02:30,1199.25,1199.25,1199.00,1199.00,114,62,176.00
07/01/2005,02:31,1199.00,1199.00,1199.00,1199.00,0,90,90.00
07/01/2005,02:32,1199.00,1199.00,1199.00,1199.00,0,65,65.00
07/01/2005,02:33,1199.00,1199.00,1199.00,1199.00,0,65,65.00
07/01/2005,02:34,1199.00,1199.00,1198.75,1199.00,1,101,102.00
07/01/2005,02:35,1199.00,1199.00,1199.00,1199.00,30,0,30.00
07/01/2005,02:36,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/01/2005,02:37,1198.75,1199.00,1198.75,1199.00,2,3,5.00
07/01/2005,02:38,1199.00,1199.00,1199.00,1199.00,16,0,16.00
07/01/2005,02:39,1199.00,1199.00,1198.75,1198.75,2,1,3.00
07/01/2005,02:40,1198.75,1198.75,1198.75,1198.75,0,33,33.00
07/01/2005,02:41,1199.00,1199.00,1198.75,1199.00,15,1,16.00
07/01/2005,02:42,1199.00,1199.00,1199.00,1199.00,132,0,132.00
07/01/2005,02:43,1198.75,1199.00,1198.75,1199.00,3,1,4.00
07/01/2005,02:44,1199.00,1199.50,1198.75,1199.25,185,14,199.00
07/01/2005,02:45,1199.25,1199.25,1199.25,1199.25,40,0,40.00
07/01/2005,02:46,1199.25,1199.25,1199.00,1199.25,4,21,25.00
07/01/2005,02:47,1199.00,1199.00,1199.00,1199.00,0,13,13.00
07/01/2005,02:48,1199.00,1199.00,1199.00,1199.00,0,11,11.00
07/01/2005,02:49,1199.00,1199.00,1199.00,1199.00,0,5,5.00
07/01/2005,02:50,1199.00,1199.00,1199.00,1199.00,0,46,46.00
07/01/2005,02:51,1199.00,1199.25,1199.00,1199.25,102,59,161.00
07/01/2005,02:52,1199.25,1199.50,1199.00,1199.00,2,169,171.00
07/01/2005,02:53,1199.25,1199.25,1199.25,1199.25,3,0,3.00
07/01/2005,02:55,1199.25,1199.25,1199.00,1199.00,10,141,151.00
07/01/2005,02:56,1199.00,1199.00,1198.75,1199.00,25,13,38.00
07/01/2005,02:57,1198.75,1198.75,1198.75,1198.75,0,50,50.00
07/01/2005,02:58,1199.00,1199.00,1199.00,1199.00,30,0,30.00
07/01/2005,02:59,1198.75,1199.00,1198.75,1198.75,10,7,17.00
07/01/2005,03:00,1199.00,1199.00,1198.75,1199.00,47,25,72.00
07/01/2005,03:01,1199.00,1199.50,1199.00,1199.25,117,36,153.00
07/01/2005,03:02,1199.25,1199.25,1199.25,1199.25,0,126,126.00
07/01/2005,03:03,1199.25,1199.25,1199.25,1199.25,0,11,11.00
07/01/2005,03:04,1199.25,1199.25,1199.00,1199.00,0,6,6.00
07/01/2005,03:05,1199.00,1199.50,1199.00,1199.50,124,5,129.00
07/01/2005,03:06,1199.25,1199.50,1199.25,1199.50,1,11,12.00
07/01/2005,03:07,1199.25,1199.25,1199.25,1199.25,0,45,45.00
07/01/2005,03:08,1199.00,1199.25,1199.00,1199.25,2,1,3.00
07/01/2005,03:09,1199.25,1199.25,1199.25,1199.25,45,0,45.00
07/01/2005,03:10,1199.50,1199.50,1199.25,1199.25,1,7,8.00
07/01/2005,03:11,1199.25,1199.25,1199.25,1199.25,0,29,29.00
07/01/2005,03:12,1199.50,1199.50,1199.25,1199.50,4,25,29.00
07/01/2005,03:13,1199.50,1199.50,1199.50,1199.50,148,0,148.00
07/01/2005,03:14,1199.50,1199.75,1199.50,1199.50,137,43,180.00
07/01/2005,03:15,1199.50,1199.75,1199.50,1199.50,33,68,101.00
07/01/2005,03:16,1199.25,1199.25,1199.25,1199.25,0,8,8.00
07/01/2005,03:17,1199.25,1199.50,1199.25,1199.50,111,63,174.00
07/01/2005,03:19,1199.50,1199.75,1199.50,1199.50,105,7,112.00
07/01/2005,03:20,1199.75,1199.75,1199.75,1199.75,40,0,40.00
07/01/2005,03:21,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/01/2005,03:23,1199.50,1199.50,1199.50,1199.50,0,11,11.00
07/01/2005,03:25,1199.50,1199.50,1199.25,1199.25,0,107,107.00
07/01/2005,03:26,1199.25,1199.50,1199.25,1199.50,46,1,47.00
07/01/2005,03:27,1199.50,1199.50,1199.50,1199.50,6,0,6.00
07/01/2005,03:28,1199.75,1200.00,1199.75,1199.75,376,24,400.00
07/01/2005,03:29,1200.00,1200.75,1200.00,1200.50,496,61,557.00
07/01/2005,03:30,1200.50,1201.00,1200.50,1201.00,144,10,154.00
07/01/2005,03:31,1201.00,1201.00,1200.50,1200.50,78,167,245.00
07/01/2005,03:32,1200.50,1200.75,1200.50,1200.75,20,23,43.00
07/01/2005,03:33,1200.75,1200.75,1200.50,1200.75,93,2,95.00
07/01/2005,03:35,1200.50,1200.50,1200.50,1200.50,0,62,62.00
07/01/2005,03:36,1200.50,1200.50,1200.50,1200.50,0,15,15.00
07/01/2005,03:37,1200.50,1200.50,1200.25,1200.50,16,278,294.00
07/01/2005,03:38,1200.50,1200.75,1200.50,1200.75,22,0,22.00
07/01/2005,03:39,1200.50,1200.75,1200.50,1200.50,5,5,10.00
07/01/2005,03:40,1200.50,1200.50,1200.25,1200.25,0,155,155.00
07/01/2005,03:41,1200.25,1200.25,1200.25,1200.25,0,30,30.00
07/01/2005,03:42,1200.25,1200.50,1200.25,1200.50,51,1,52.00
07/01/2005,03:43,1200.50,1201.00,1200.50,1200.75,92,50,142.00
07/01/2005,03:44,1200.75,1201.25,1200.75,1201.25,286,13,299.00
07/01/2005,03:45,1201.25,1201.50,1201.25,1201.50,109,0,109.00
07/01/2005,03:46,1201.25,1201.50,1201.25,1201.25,222,134,356.00
07/01/2005,03:47,1201.50,1201.75,1201.25,1201.75,226,119,345.00
07/01/2005,03:48,1201.75,1201.75,1201.50,1201.50,36,31,67.00
07/01/2005,03:49,1201.75,1201.75,1201.50,1201.75,34,2,36.00
07/01/2005,03:50,1201.75,1202.00,1201.75,1202.00,84,4,88.00
07/01/2005,03:51,1201.75,1201.75,1201.50,1201.75,1,46,47.00
07/01/2005,03:52,1201.50,1201.50,1201.50,1201.50,0,15,15.00
07/01/2005,03:53,1201.50,1201.50,1201.25,1201.50,18,106,124.00
07/01/2005,03:54,1201.50,1201.50,1201.50,1201.50,9,0,9.00
07/01/2005,03:55,1201.50,1201.75,1201.50,1201.75,17,0,17.00
07/01/2005,03:56,1201.50,1201.75,1201.50,1201.50,1,8,9.00
07/01/2005,03:57,1201.50,1201.75,1201.50,1201.75,124,25,149.00
07/01/2005,03:58,1201.75,1201.75,1201.50,1201.50,27,1,28.00
07/01/2005,03:59,1201.75,1201.75,1201.75,1201.75,1,0,1.00
07/01/2005,04:00,1201.50,1201.50,1201.50,1201.50,0,12,12.00
07/01/2005,04:01,1201.50,1201.75,1201.50,1201.75,4,3,7.00
07/01/2005,04:02,1201.75,1201.75,1201.75,1201.75,2,0,2.00
07/01/2005,04:03,1201.50,1201.50,1201.50,1201.50,0,8,8.00
07/01/2005,04:04,1201.50,1201.50,1201.50,1201.50,0,173,173.00
07/01/2005,04:05,1201.25,1201.75,1201.25,1201.50,92,28,120.00
07/01/2005,04:06,1201.50,1201.50,1201.25,1201.50,5,44,49.00
07/01/2005,04:07,1201.50,1201.50,1201.50,1201.50,17,0,17.00
07/01/2005,04:09,1201.50,1201.50,1201.25,1201.25,1,4,5.00
07/01/2005,04:10,1201.25,1201.25,1201.25,1201.25,0,8,8.00
07/01/2005,04:11,1201.25,1201.50,1201.25,1201.50,107,50,157.00
07/01/2005,04:14,1201.25,1201.25,1201.25,1201.25,0,70,70.00
07/01/2005,04:15,1201.25,1201.25,1201.25,1201.25,0,3,3.00
07/01/2005,04:16,1201.25,1201.25,1201.25,1201.25,0,62,62.00
07/01/2005,04:17,1201.25,1201.25,1201.25,1201.25,0,4,4.00
07/01/2005,04:18,1201.25,1201.50,1201.25,1201.25,1,53,54.00
07/01/2005,04:19,1201.25,1201.50,1201.25,1201.50,117,22,139.00
07/01/2005,04:20,1201.50,1201.75,1201.50,1201.50,2,15,17.00
07/01/2005,04:21,1201.50,1201.50,1201.25,1201.25,0,8,8.00
07/01/2005,04:23,1201.50,1201.50,1201.50,1201.50,43,0,43.00
07/01/2005,04:24,1201.50,1201.50,1201.50,1201.50,2,0,2.00
07/01/2005,04:25,1201.75,1201.75,1201.75,1201.75,2,0,2.00
07/01/2005,04:26,1201.50,1201.75,1201.50,1201.50,133,5,138.00
07/01/2005,04:27,1201.75,1201.75,1201.25,1201.50,58,65,123.00
07/01/2005,04:28,1201.50,1201.50,1201.50,1201.50,107,0,107.00
07/01/2005,04:29,1201.75,1202.00,1201.75,1201.75,70,2,72.00
07/01/2005,04:30,1201.50,1201.50,1201.50,1201.50,0,51,51.00
07/01/2005,04:31,1201.50,1201.50,1201.50,1201.50,0,81,81.00
07/01/2005,04:32,1201.50,1201.50,1201.50,1201.50,0,2,2.00
07/01/2005,04:34,1201.50,1201.50,1201.25,1201.25,0,16,16.00
07/01/2005,04:36,1201.50,1201.50,1201.50,1201.50,47,0,47.00
07/01/2005,04:37,1201.25,1201.50,1201.25,1201.50,1,15,16.00
07/01/2005,04:38,1201.50,1201.50,1201.50,1201.50,20,0,20.00
07/01/2005,04:39,1201.50,1201.50,1201.25,1201.25,6,2,8.00
07/01/2005,04:40,1201.25,1201.25,1201.25,1201.25,0,136,136.00
07/01/2005,04:41,1201.25,1201.25,1201.25,1201.25,0,159,159.00
07/01/2005,04:42,1201.25,1201.25,1201.00,1201.25,1,5,6.00
07/01/2005,04:44,1201.00,1201.00,1201.00,1201.00,0,26,26.00
07/01/2005,04:45,1201.00,1201.00,1200.75,1201.00,66,217,283.00
07/01/2005,04:46,1201.00,1201.00,1201.00,1201.00,58,0,58.00
07/01/2005,04:48,1201.00,1201.00,1201.00,1201.00,5,0,5.00
07/01/2005,04:49,1201.00,1201.00,1200.50,1200.50,1,199,200.00
07/01/2005,04:50,1200.50,1200.50,1200.25,1200.25,30,237,267.00
07/01/2005,04:51,1200.50,1200.50,1200.25,1200.50,15,59,74.00
07/01/2005,04:52,1200.50,1200.75,1200.50,1200.50,284,1,285.00
07/01/2005,04:53,1200.50,1200.75,1200.50,1200.50,1,6,7.00
07/01/2005,04:54,1200.75,1200.75,1200.75,1200.75,8,0,8.00
07/01/2005,04:55,1200.50,1200.50,1200.50,1200.50,0,1,1.00
07/01/2005,04:57,1200.50,1200.50,1200.50,1200.50,0,149,149.00
07/01/2005,04:58,1200.50,1200.50,1200.25,1200.25,3,15,18.00
07/01/2005,04:59,1200.50,1200.50,1200.50,1200.50,51,0,51.00
07/01/2005,05:00,1200.50,1200.50,1200.25,1200.25,1,2,3.00
07/01/2005,05:01,1200.50,1200.50,1200.25,1200.25,7,1,8.00
07/01/2005,05:03,1200.25,1200.25,1200.25,1200.25,0,18,18.00
07/01/2005,05:04,1200.25,1200.25,1200.25,1200.25,0,129,129.00
07/01/2005,05:05,1200.25,1200.25,1200.25,1200.25,0,70,70.00
07/01/2005,05:06,1200.25,1200.25,1200.25,1200.25,0,6,6.00
07/01/2005,05:07,1200.25,1200.25,1200.25,1200.25,0,84,84.00
07/01/2005,05:08,1200.25,1200.25,1200.25,1200.25,0,12,12.00
07/01/2005,05:09,1200.25,1200.50,1200.25,1200.25,15,31,46.00
07/01/2005,05:10,1200.25,1200.25,1200.00,1200.25,10,13,23.00
07/01/2005,05:11,1200.25,1200.25,1200.00,1200.00,6,100,106.00
07/01/2005,05:12,1200.00,1200.00,1200.00,1200.00,0,1,1.00
07/01/2005,05:13,1200.25,1200.25,1200.25,1200.25,37,0,37.00
07/01/2005,05:14,1200.25,1200.25,1200.25,1200.25,49,0,49.00
07/01/2005,05:15,1200.25,1200.25,1200.25,1200.25,35,0,35.00
07/01/2005,05:16,1200.25,1200.25,1200.25,1200.25,121,0,121.00
07/01/2005,05:17,1200.25,1200.25,1200.25,1200.25,6,0,6.00
07/01/2005,05:18,1200.25,1200.25,1200.25,1200.25,6,0,6.00
07/01/2005,05:19,1200.25,1200.25,1200.00,1200.00,6,2,8.00
07/01/2005,05:20,1200.25,1200.25,1200.00,1200.25,12,7,19.00
07/01/2005,05:21,1200.25,1200.25,1200.25,1200.25,63,0,63.00
07/01/2005,05:22,1200.25,1200.25,1200.25,1200.25,35,0,35.00
07/01/2005,05:23,1200.25,1200.25,1200.25,1200.25,54,0,54.00
07/01/2005,05:24,1200.25,1200.25,1200.25,1200.25,6,0,6.00
07/01/2005,05:25,1200.25,1200.25,1200.00,1200.00,6,98,104.00
07/01/2005,05:26,1200.00,1200.00,1199.75,1200.00,18,52,70.00
07/01/2005,05:28,1200.00,1200.00,1200.00,1200.00,3,0,3.00
07/01/2005,05:29,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/01/2005,05:30,1200.00,1200.00,1200.00,1200.00,55,0,55.00
07/01/2005,05:31,1200.00,1200.00,1200.00,1200.00,33,0,33.00
07/01/2005,05:32,1200.00,1200.00,1200.00,1200.00,78,0,78.00
07/01/2005,05:33,1200.00,1200.00,1200.00,1200.00,6,0,6.00
07/01/2005,05:34,1200.00,1200.00,1199.75,1199.75,29,5,34.00
07/01/2005,05:35,1200.00,1200.00,1200.00,1200.00,50,0,50.00
07/01/2005,05:36,1200.00,1200.00,1200.00,1200.00,9,0,9.00
07/01/2005,05:37,1200.00,1200.00,1200.00,1200.00,20,0,20.00
07/01/2005,05:38,1200.00,1200.00,1200.00,1200.00,3,0,3.00
07/01/2005,05:39,1200.00,1200.25,1200.00,1200.25,7,0,7.00
07/01/2005,05:40,1200.00,1200.00,1200.00,1200.00,0,34,34.00
07/01/2005,05:41,1199.75,1200.00,1199.75,1200.00,9,5,14.00
07/01/2005,05:42,1200.00,1200.00,1200.00,1200.00,6,0,6.00
07/01/2005,05:43,1200.00,1200.00,1200.00,1200.00,15,0,15.00
07/01/2005,05:44,1200.00,1200.00,1200.00,1200.00,13,0,13.00
07/01/2005,05:45,1200.00,1200.00,1200.00,1200.00,3,0,3.00
07/01/2005,05:46,1200.00,1200.00,1200.00,1200.00,3,0,3.00
07/01/2005,05:48,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/01/2005,05:49,1200.25,1200.25,1200.00,1200.00,6,8,14.00
07/01/2005,05:50,1200.00,1200.00,1199.75,1199.75,0,18,18.00
07/01/2005,05:51,1200.00,1200.00,1200.00,1200.00,12,0,12.00
07/01/2005,05:52,1200.00,1200.00,1200.00,1200.00,10,0,10.00
07/01/2005,05:53,1200.00,1200.25,1200.00,1200.25,8,0,8.00
07/01/2005,05:54,1200.00,1200.00,1200.00,1200.00,0,13,13.00
07/01/2005,05:55,1200.00,1200.00,1200.00,1200.00,0,22,22.00
07/01/2005,05:56,1200.00,1200.00,1199.75,1199.75,0,2,2.00
07/01/2005,05:57,1200.00,1200.00,1200.00,1200.00,20,0,20.00
07/01/2005,05:58,1200.00,1200.00,1200.00,1200.00,9,0,9.00
07/01/2005,06:00,1199.75,1200.00,1199.75,1200.00,6,2,8.00
07/01/2005,06:01,1200.00,1200.00,1200.00,1200.00,21,0,21.00
07/01/2005,06:02,1199.75,1200.00,1199.75,1200.00,19,11,30.00
07/01/2005,06:03,1200.00,1200.00,1200.00,1200.00,30,0,30.00
07/01/2005,06:04,1200.00,1200.00,1200.00,1200.00,2,0,2.00
07/01/2005,06:05,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/01/2005,06:06,1200.00,1200.00,1200.00,1200.00,51,0,51.00
07/01/2005,06:07,1200.00,1200.00,1200.00,1200.00,17,0,17.00
07/01/2005,06:08,1200.00,1200.00,1200.00,1200.00,29,0,29.00
07/01/2005,06:09,1200.00,1200.00,1199.75,1200.00,31,5,36.00
07/01/2005,06:10,1199.75,1200.00,1199.75,1200.00,35,1,36.00
07/01/2005,06:11,1200.00,1200.00,1199.75,1200.00,22,5,27.00
07/01/2005,06:13,1200.00,1200.25,1200.00,1200.25,41,0,41.00
07/01/2005,06:14,1200.00,1200.00,1200.00,1200.00,0,1,1.00
07/01/2005,06:15,1200.25,1200.25,1200.25,1200.25,21,0,21.00
07/01/2005,06:16,1200.00,1200.25,1200.00,1200.25,1,3,4.00
07/01/2005,06:17,1200.00,1200.00,1200.00,1200.00,0,2,2.00
07/01/2005,06:18,1200.00,1200.00,1200.00,1200.00,0,17,17.00
07/01/2005,06:19,1200.00,1200.00,1200.00,1200.00,0,2,2.00
07/01/2005,06:21,1200.00,1200.00,1200.00,1200.00,0,50,50.00
07/01/2005,06:22,1200.00,1200.00,1200.00,1200.00,0,21,21.00
07/01/2005,06:23,1200.00,1200.00,1200.00,1200.00,0,1,1.00
07/01/2005,06:24,1200.00,1200.25,1200.00,1200.25,2,1,3.00
07/01/2005,06:25,1200.00,1200.00,1199.50,1200.00,64,228,292.00
07/01/2005,06:26,1200.00,1200.00,1200.00,1200.00,4,0,4.00
07/01/2005,06:28,1200.00,1200.00,1200.00,1200.00,12,0,12.00
07/01/2005,06:29,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/01/2005,06:30,1200.00,1200.25,1200.00,1200.00,5,3,8.00
07/01/2005,06:31,1200.00,1200.00,1200.00,1200.00,0,5,5.00
07/01/2005,06:32,1200.00,1200.00,1200.00,1200.00,0,6,6.00
07/01/2005,06:33,1200.25,1200.25,1200.25,1200.25,277,0,277.00
07/01/2005,06:34,1200.25,1200.25,1200.25,1200.25,2,0,2.00
07/01/2005,06:35,1200.00,1200.25,1200.00,1200.25,6,2,8.00
07/01/2005,06:36,1200.00,1200.25,1200.00,1200.25,5,1,6.00
07/01/2005,06:37,1200.00,1200.25,1200.00,1200.00,107,58,165.00
07/01/2005,06:38,1200.00,1200.00,1200.00,1200.00,0,23,23.00
07/01/2005,06:39,1200.00,1200.25,1200.00,1200.25,1,5,6.00
07/01/2005,06:40,1200.00,1200.00,1200.00,1200.00,0,56,56.00
07/01/2005,06:41,1200.00,1200.00,1200.00,1200.00,0,30,30.00
07/01/2005,06:42,1200.00,1200.00,1199.75,1199.75,0,51,51.00
07/01/2005,06:43,1199.75,1199.75,1199.75,1199.75,0,26,26.00
07/01/2005,06:44,1200.00,1200.00,1200.00,1200.00,34,0,34.00
07/01/2005,06:45,1200.00,1200.00,1200.00,1200.00,224,0,224.00
07/01/2005,06:46,1199.75,1200.00,1199.75,1199.75,8,198,206.00
07/01/2005,06:47,1200.00,1200.00,1199.75,1200.00,50,5,55.00
07/01/2005,06:48,1200.00,1200.00,1199.75,1200.00,4,1,5.00
07/01/2005,06:49,1200.00,1200.00,1200.00,1200.00,21,0,21.00
07/01/2005,06:50,1200.00,1200.00,1200.00,1200.00,32,0,32.00
07/01/2005,06:51,1199.75,1200.00,1199.75,1200.00,2,19,21.00
07/01/2005,06:52,1199.75,1200.00,1199.75,1199.75,25,110,135.00
07/01/2005,06:53,1199.75,1199.75,1199.75,1199.75,0,76,76.00
07/01/2005,06:54,1199.75,1199.75,1199.75,1199.75,0,20,20.00
07/01/2005,06:55,1199.75,1199.75,1199.75,1199.75,0,6,6.00
07/01/2005,06:57,1199.50,1199.50,1199.50,1199.50,0,183,183.00
07/01/2005,06:58,1199.25,1199.50,1199.25,1199.50,1,16,17.00
07/01/2005,06:59,1199.50,1199.50,1199.50,1199.50,25,0,25.00
07/01/2005,07:00,1199.50,1199.50,1199.50,1199.50,2,0,2.00
07/01/2005,07:01,1199.25,1199.25,1199.25,1199.25,0,7,7.00
07/01/2005,07:02,1199.25,1199.25,1199.25,1199.25,0,50,50.00
07/01/2005,07:03,1199.50,1199.50,1199.50,1199.50,105,0,105.00
07/01/2005,07:04,1199.25,1199.50,1199.25,1199.50,2,9,11.00
07/01/2005,07:05,1199.50,1199.50,1199.25,1199.25,6,4,10.00
07/01/2005,07:06,1199.50,1199.50,1199.25,1199.50,65,4,69.00
07/01/2005,07:07,1199.50,1199.50,1199.50,1199.50,3,0,3.00
07/01/2005,07:08,1199.25,1199.50,1199.25,1199.25,1,66,67.00
07/01/2005,07:09,1199.50,1199.50,1199.25,1199.25,1,3,4.00
07/01/2005,07:10,1199.25,1199.25,1199.25,1199.25,0,1,1.00
07/01/2005,07:11,1199.50,1199.50,1199.25,1199.25,2,3,5.00
07/01/2005,07:12,1199.50,1199.50,1199.50,1199.50,2,0,2.00
07/01/2005,07:13,1199.50,1199.50,1199.25,1199.25,1,7,8.00
07/01/2005,07:14,1199.25,1199.25,1199.25,1199.25,0,3,3.00
07/01/2005,07:15,1199.25,1199.50,1199.25,1199.50,1,82,83.00
07/01/2005,07:16,1199.25,1199.25,1199.25,1199.25,0,7,7.00
07/01/2005,07:17,1199.25,1199.25,1199.25,1199.25,0,34,34.00
07/01/2005,07:18,1199.25,1199.25,1199.25,1199.25,0,1,1.00
07/01/2005,07:19,1199.25,1199.50,1199.00,1199.25,33,251,284.00
07/01/2005,07:20,1199.00,1199.25,1198.75,1199.00,17,338,355.00
07/01/2005,07:21,1199.00,1199.00,1198.75,1199.00,24,38,62.00
07/01/2005,07:22,1199.00,1199.00,1198.75,1198.75,9,28,37.00
07/01/2005,07:23,1198.75,1198.75,1198.75,1198.75,0,13,13.00
07/01/2005,07:24,1198.75,1198.75,1198.75,1198.75,0,17,17.00
07/01/2005,07:25,1199.00,1199.00,1198.75,1198.75,27,50,77.00
07/01/2005,07:26,1198.75,1199.00,1198.75,1199.00,316,34,350.00
07/01/2005,07:27,1199.00,1199.25,1199.00,1199.25,15,0,15.00
07/01/2005,07:28,1199.25,1199.25,1199.00,1199.00,8,2,10.00
07/01/2005,07:29,1199.25,1199.25,1199.00,1199.00,24,2,26.00
07/01/2005,07:30,1199.00,1199.00,1199.00,1199.00,0,20,20.00
07/01/2005,07:31,1199.25,1199.25,1199.25,1199.25,45,0,45.00
07/01/2005,07:32,1199.00,1199.25,1199.00,1199.25,179,8,187.00
07/01/2005,07:33,1199.50,1199.50,1199.25,1199.50,4,11,15.00
07/01/2005,07:34,1199.50,1199.50,1199.25,1199.25,1,27,28.00
07/01/2005,07:35,1199.50,1199.50,1199.25,1199.50,3,13,16.00
07/01/2005,07:36,1199.25,1199.50,1199.00,1199.00,3,403,406.00
07/01/2005,07:37,1198.75,1199.00,1198.75,1199.00,7,3,10.00
07/01/2005,07:39,1198.75,1198.75,1198.50,1198.75,8,300,308.00
07/01/2005,07:40,1198.75,1198.75,1198.75,1198.75,50,0,50.00
07/01/2005,07:41,1198.75,1198.75,1198.00,1198.00,79,773,852.00
07/01/2005,07:42,1198.25,1198.25,1198.00,1198.25,125,12,137.00
07/01/2005,07:43,1198.00,1198.50,1198.00,1198.50,217,25,242.00
07/01/2005,07:44,1198.25,1198.50,1198.25,1198.25,93,161,254.00
07/01/2005,07:45,1198.50,1198.50,1198.25,1198.50,221,33,254.00
07/01/2005,07:46,1198.75,1198.75,1198.50,1198.50,6,112,118.00
07/01/2005,07:47,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/01/2005,07:48,1198.50,1198.75,1198.50,1198.50,1,97,98.00
07/01/2005,07:50,1198.75,1198.75,1198.50,1198.50,2,10,12.00
07/01/2005,07:51,1198.75,1198.75,1198.75,1198.75,13,0,13.00
07/01/2005,07:52,1198.75,1198.75,1198.75,1198.75,6,0,6.00
07/01/2005,07:53,1198.75,1198.75,1198.75,1198.75,105,0,105.00
07/01/2005,07:54,1198.75,1198.75,1198.50,1198.50,31,25,56.00
07/01/2005,07:55,1198.75,1198.75,1198.75,1198.75,123,0,123.00
07/01/2005,07:56,1198.75,1198.75,1198.50,1198.50,16,4,20.00
07/01/2005,07:57,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/01/2005,07:58,1198.75,1198.75,1198.75,1198.75,20,0,20.00
07/01/2005,07:59,1198.50,1198.75,1198.50,1198.75,8,22,30.00
07/01/2005,08:00,1198.75,1198.75,1198.75,1198.75,6,0,6.00
07/01/2005,08:01,1198.50,1198.75,1198.50,1198.75,1,14,15.00
07/01/2005,08:02,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/01/2005,08:03,1198.75,1198.75,1198.50,1198.50,1,401,402.00
07/01/2005,08:04,1198.25,1198.50,1198.25,1198.25,36,13,49.00
07/01/2005,08:05,1198.25,1198.50,1198.25,1198.50,81,100,181.00
07/01/2005,08:06,1198.25,1198.75,1198.25,1198.75,137,1,138.00
07/01/2005,08:07,1198.50,1198.50,1198.50,1198.50,0,4,4.00
07/01/2005,08:10,1198.50,1198.75,1198.50,1198.75,1,15,16.00
07/01/2005,08:11,1198.50,1198.50,1198.25,1198.50,2,176,178.00
07/01/2005,08:12,1198.50,1198.50,1198.50,1198.50,51,0,51.00
07/01/2005,08:13,1198.50,1198.50,1198.50,1198.50,44,0,44.00
07/01/2005,08:14,1198.50,1198.50,1198.50,1198.50,12,0,12.00
07/01/2005,08:15,1198.50,1198.50,1198.25,1198.50,193,97,290.00
07/01/2005,08:16,1198.50,1198.50,1198.50,1198.50,76,0,76.00
07/01/2005,08:17,1198.50,1198.75,1198.25,1198.50,105,128,233.00
07/01/2005,08:18,1198.25,1198.50,1198.25,1198.25,1,26,27.00
07/01/2005,08:19,1198.25,1198.50,1198.25,1198.50,44,6,50.00
07/01/2005,08:20,1198.25,1198.75,1198.25,1198.75,104,1,105.00
07/01/2005,08:21,1198.75,1198.75,1198.50,1198.50,4,21,25.00
07/01/2005,08:22,1198.75,1198.75,1198.50,1198.75,21,3,24.00
07/01/2005,08:23,1198.75,1198.75,1198.25,1198.75,49,90,139.00
07/01/2005,08:24,1198.50,1198.50,1198.25,1198.50,29,142,171.00
07/01/2005,08:25,1198.50,1198.50,1198.25,1198.25,10,661,671.00
07/01/2005,08:26,1198.25,1198.25,1198.25,1198.25,0,10,10.00
07/01/2005,08:27,1198.25,1198.50,1198.00,1198.25,61,297,358.00
07/01/2005,08:28,1198.25,1198.50,1198.25,1198.50,153,101,254.00
07/01/2005,08:29,1198.50,1198.75,1198.25,1198.50,355,12,367.00
07/01/2005,08:30,1198.50,1199.00,1198.25,1199.00,1182,1173,2355.00
07/01/2005,08:31,1198.75,1199.00,1198.50,1199.00,2327,2799,5126.00
07/01/2005,08:32,1198.75,1199.00,1198.75,1198.75,1375,248,1623.00
07/01/2005,08:33,1199.00,1199.00,1198.75,1199.00,360,578,938.00
07/01/2005,08:34,1198.75,1199.50,1198.75,1199.25,3200,1717,4917.00
07/01/2005,08:35,1199.00,1199.50,1199.00,1199.00,1022,1635,2657.00
07/01/2005,08:36,1199.00,1199.25,1198.75,1199.00,680,1446,2126.00
07/01/2005,08:37,1199.25,1199.50,1199.25,1199.25,1032,856,1888.00
07/01/2005,08:38,1199.25,1199.25,1198.75,1199.25,845,1546,2391.00
07/01/2005,08:39,1199.00,1199.50,1199.00,1199.25,661,1789,2450.00
07/01/2005,08:40,1199.50,1199.50,1199.00,1199.00,228,1074,1302.00
07/01/2005,08:41,1199.00,1199.25,1198.75,1199.25,177,965,1142.00
07/01/2005,08:42,1199.25,1199.25,1198.50,1198.50,76,3239,3315.00
07/01/2005,08:43,1198.50,1199.00,1198.50,1198.50,450,1617,2067.00
07/01/2005,08:44,1198.50,1198.50,1198.00,1198.25,163,1622,1785.00
07/01/2005,08:45,1198.25,1198.50,1197.75,1198.25,2113,1536,3649.00
07/01/2005,08:46,1198.00,1198.25,1198.00,1198.00,306,934,1240.00
07/01/2005,08:47,1198.25,1198.50,1197.75,1198.00,998,1117,2115.00
07/01/2005,08:48,1198.00,1198.50,1197.75,1198.50,1843,1534,3377.00
07/01/2005,08:49,1198.50,1198.75,1198.25,1198.25,1785,1317,3102.00
07/01/2005,08:50,1198.25,1198.50,1197.75,1198.00,523,1523,2046.00
07/01/2005,08:51,1198.00,1198.25,1197.50,1198.00,459,1719,2178.00
07/01/2005,08:52,1198.25,1198.25,1197.75,1198.00,1562,636,2198.00
07/01/2005,08:53,1198.25,1198.25,1197.75,1198.00,1632,1629,3261.00
07/01/2005,08:54,1198.25,1198.75,1198.00,1198.50,2266,29,2295.00
07/01/2005,08:55,1198.50,1198.75,1198.25,1198.50,1973,795,2768.00
07/01/2005,08:56,1198.50,1198.50,1198.00,1198.50,1307,835,2142.00
07/01/2005,08:57,1198.50,1199.00,1198.25,1199.00,988,1175,2163.00
07/01/2005,08:58,1198.75,1199.50,1198.75,1199.25,3948,3112,7060.00
07/01/2005,08:59,1199.25,1199.50,1199.00,1199.00,435,1356,1791.00
07/01/2005,09:00,1198.75,1199.00,1198.50,1198.50,138,647,785.00
07/01/2005,09:01,1198.50,1199.50,1198.50,1199.25,4615,3209,7824.00
07/01/2005,09:02,1199.50,1200.25,1199.25,1200.25,5479,2463,7942.00
07/01/2005,09:03,1200.50,1200.50,1199.50,1199.75,1127,2269,3396.00
07/01/2005,09:04,1199.75,1200.00,1199.50,1199.75,446,587,1033.00
07/01/2005,09:05,1200.00,1201.00,1199.75,1201.00,4736,794,5530.00
07/01/2005,09:06,1201.00,1201.75,1200.75,1201.50,4440,1400,5840.00
07/01/2005,09:07,1201.50,1201.50,1201.25,1201.25,1485,1457,2942.00
07/01/2005,09:08,1201.25,1201.50,1200.50,1200.50,898,3585,4483.00
07/01/2005,09:09,1200.50,1200.75,1200.25,1200.50,1559,1890,3449.00
07/01/2005,09:10,1200.75,1200.75,1200.25,1200.50,1455,1545,3000.00
07/01/2005,09:11,1200.50,1200.75,1199.50,1199.75,995,3148,4143.00
07/01/2005,09:12,1199.75,1200.00,1199.25,1199.50,883,2600,3483.00
07/01/2005,09:13,1199.50,1199.75,1199.00,1199.00,466,2754,3220.00
07/01/2005,09:14,1199.00,1199.50,1198.75,1199.25,2732,1618,4350.00
07/01/2005,09:15,1199.00,1199.50,1199.00,1199.50,1101,706,1807.00
07/01/2005,09:16,1199.50,1199.50,1199.00,1199.25,457,623,1080.00
07/01/2005,09:17,1199.25,1199.50,1198.25,1198.25,464,4197,4661.00
07/01/2005,09:18,1198.25,1198.75,1198.25,1198.50,1053,802,1855.00
07/01/2005,09:19,1198.50,1198.75,1198.25,1198.50,294,1228,1522.00
07/01/2005,09:20,1198.50,1199.00,1198.25,1198.75,1316,270,1586.00
07/01/2005,09:21,1198.50,1199.25,1198.50,1198.50,1941,1884,3825.00
07/01/2005,09:22,1198.50,1199.00,1198.50,1198.75,890,728,1618.00
07/01/2005,09:23,1199.00,1199.25,1198.75,1199.00,605,334,939.00
07/01/2005,09:24,1199.00,1199.00,1198.50,1198.50,153,1727,1880.00
07/01/2005,09:25,1198.50,1198.50,1198.25,1198.25,797,937,1734.00
07/01/2005,09:26,1198.25,1198.50,1197.50,1197.75,1424,2853,4277.00
07/01/2005,09:27,1198.00,1198.50,1197.75,1198.25,1404,1135,2539.00
07/01/2005,09:28,1198.25,1199.75,1198.25,1199.25,4685,1105,5790.00
07/01/2005,09:29,1199.50,1199.75,1199.25,1199.50,859,1457,2316.00
07/01/2005,09:30,1199.50,1200.50,1199.25,1200.50,3047,890,3937.00
07/01/2005,09:31,1200.50,1201.75,1200.25,1201.25,8551,4193,12744.00
07/01/2005,09:32,1201.25,1202.00,1201.00,1201.75,3006,1650,4656.00
07/01/2005,09:33,1201.75,1202.25,1201.50,1202.00,4539,2630,7169.00
07/01/2005,09:34,1202.00,1202.25,1201.75,1202.00,2292,1697,3989.00
07/01/2005,09:35,1201.75,1202.00,1201.50,1201.50,192,1658,1850.00
07/01/2005,09:36,1201.75,1201.75,1201.00,1201.00,1118,2913,4031.00
07/01/2005,09:37,1201.00,1201.75,1201.00,1201.25,2067,1626,3693.00
07/01/2005,09:38,1201.50,1202.25,1201.25,1202.25,2264,352,2616.00
07/01/2005,09:39,1202.00,1202.25,1201.50,1201.75,580,1976,2556.00
07/01/2005,09:40,1201.50,1202.00,1201.50,1201.75,722,294,1016.00
07/01/2005,09:41,1201.50,1201.75,1201.00,1201.50,1396,1526,2922.00
07/01/2005,09:42,1201.50,1201.50,1201.00,1201.00,649,687,1336.00
07/01/2005,09:43,1201.25,1201.25,1201.00,1201.25,770,72,842.00
07/01/2005,09:44,1201.00,1201.25,1200.50,1200.75,725,1699,2424.00
07/01/2005,09:45,1200.75,1201.00,1200.50,1200.50,322,507,829.00
07/01/2005,09:46,1200.50,1200.75,1200.25,1200.50,1510,2547,4057.00
07/01/2005,09:47,1200.50,1200.50,1200.00,1200.50,879,1190,2069.00
07/01/2005,09:48,1200.50,1201.00,1200.25,1200.50,2392,716,3108.00
07/01/2005,09:49,1200.75,1200.75,1200.50,1200.75,735,1185,1920.00
07/01/2005,09:50,1200.75,1200.75,1200.25,1200.25,338,453,791.00
07/01/2005,09:51,1200.25,1200.75,1200.25,1200.25,621,1286,1907.00
07/01/2005,09:52,1200.50,1200.75,1200.25,1200.50,792,234,1026.00
07/01/2005,09:53,1200.50,1200.75,1200.25,1200.50,184,947,1131.00
07/01/2005,09:54,1200.50,1200.50,1200.00,1200.25,456,1094,1550.00
07/01/2005,09:55,1200.50,1200.50,1200.25,1200.50,1157,132,1289.00
07/01/2005,09:56,1200.25,1200.50,1200.00,1200.00,835,1042,1877.00
07/01/2005,09:57,1200.00,1200.00,1199.25,1200.00,1081,2654,3735.00
07/01/2005,09:58,1199.75,1200.00,1199.75,1199.75,824,66,890.00
07/01/2005,09:59,1200.00,1200.25,1199.75,1200.00,598,93,691.00
07/01/2005,10:00,1200.00,1200.25,1199.75,1200.00,1286,1095,2381.00
07/01/2005,10:01,1200.00,1200.00,1199.50,1199.50,323,912,1235.00
07/01/2005,10:02,1199.75,1199.75,1199.25,1199.50,271,2029,2300.00
07/01/2005,10:03,1199.50,1199.50,1198.50,1198.75,2569,3975,6544.00
07/01/2005,10:04,1198.75,1199.25,1198.75,1198.75,3612,2101,5713.00
07/01/2005,10:05,1198.75,1198.75,1197.50,1197.50,1329,4655,5984.00
07/01/2005,10:06,1197.50,1197.50,1197.25,1197.50,1458,2757,4215.00
07/01/2005,10:07,1197.25,1197.75,1197.00,1197.50,2674,3977,6651.00
07/01/2005,10:08,1197.25,1197.75,1197.25,1197.75,1744,74,1818.00
07/01/2005,10:09,1197.75,1197.75,1197.50,1197.75,1812,722,2534.00
07/01/2005,10:10,1197.75,1197.75,1196.75,1197.25,1687,3867,5554.00
07/01/2005,10:11,1197.00,1197.50,1197.00,1197.50,1403,695,2098.00
07/01/2005,10:12,1197.50,1198.25,1197.50,1198.00,2016,118,2134.00
07/01/2005,10:13,1198.00,1198.25,1197.75,1198.00,916,439,1355.00
07/01/2005,10:14,1197.75,1198.50,1197.75,1198.25,1720,336,2056.00
07/01/2005,10:15,1198.25,1198.75,1198.00,1198.25,2200,1030,3230.00
07/01/2005,10:16,1198.50,1198.50,1198.00,1198.25,1330,574,1904.00
07/01/2005,10:17,1198.25,1198.50,1198.00,1198.50,298,699,997.00
07/01/2005,10:18,1198.25,1198.50,1198.25,1198.50,235,184,419.00
07/01/2005,10:19,1198.50,1199.25,1198.25,1198.75,3122,656,3778.00
07/01/2005,10:20,1199.00,1199.00,1198.75,1199.00,961,30,991.00
07/01/2005,10:21,1199.00,1199.00,1198.75,1199.00,868,786,1654.00
07/01/2005,10:22,1199.00,1199.25,1198.75,1199.00,892,934,1826.00
07/01/2005,10:23,1199.00,1199.75,1199.00,1199.75,1818,239,2057.00
07/01/2005,10:24,1199.75,1200.50,1199.50,1200.50,4164,1105,5269.00
07/01/2005,10:25,1200.25,1200.50,1199.75,1199.75,824,2326,3150.00
07/01/2005,10:26,1199.75,1200.25,1199.75,1199.75,417,729,1146.00
07/01/2005,10:27,1200.00,1200.75,1199.75,1200.25,2850,1412,4262.00
07/01/2005,10:28,1200.50,1200.50,1199.50,1199.75,149,1306,1455.00
07/01/2005,10:29,1199.50,1200.50,1199.50,1200.25,2024,76,2100.00
07/01/2005,10:30,1200.25,1200.25,1200.00,1200.00,188,847,1035.00
07/01/2005,10:31,1200.00,1200.50,1199.75,1199.75,981,420,1401.00
07/01/2005,10:32,1199.75,1200.00,1199.75,1199.75,1045,121,1166.00
07/01/2005,10:33,1199.75,1200.00,1199.50,1199.75,324,478,802.00
07/01/2005,10:34,1199.75,1199.75,1199.25,1199.50,347,744,1091.00
07/01/2005,10:35,1199.50,1199.75,1199.25,1199.25,154,350,504.00
07/01/2005,10:36,1199.25,1199.50,1199.00,1199.00,221,1049,1270.00
07/01/2005,10:37,1199.00,1199.25,1198.50,1198.50,1685,2481,4166.00
07/01/2005,10:38,1198.50,1199.00,1198.50,1198.75,946,1679,2625.00
07/01/2005,10:39,1198.75,1199.00,1198.50,1199.00,396,372,768.00
07/01/2005,10:40,1198.75,1199.00,1198.50,1198.75,17,1053,1070.00
07/01/2005,10:41,1198.75,1199.25,1198.75,1199.00,762,197,959.00
07/01/2005,10:42,1199.00,1199.00,1199.00,1199.00,527,0,527.00
07/01/2005,10:43,1199.00,1199.50,1198.75,1199.50,925,20,945.00
07/01/2005,10:44,1199.50,1199.75,1199.00,1199.25,258,384,642.00
07/01/2005,10:45,1199.25,1199.25,1198.50,1198.75,790,1133,1923.00
07/01/2005,10:46,1199.00,1199.25,1198.50,1198.50,488,539,1027.00
07/01/2005,10:47,1198.75,1199.25,1198.50,1199.00,776,368,1144.00
07/01/2005,10:48,1199.00,1199.50,1198.75,1199.25,509,145,654.00
07/01/2005,10:49,1199.00,1199.25,1198.75,1199.25,752,144,896.00
07/01/2005,10:50,1199.50,1199.50,1199.00,1199.00,187,285,472.00
07/01/2005,10:51,1199.25,1199.25,1199.00,1199.25,357,28,385.00
07/01/2005,10:52,1199.25,1199.25,1198.50,1198.75,244,1757,2001.00
07/01/2005,10:53,1198.75,1199.00,1198.75,1199.00,333,693,1026.00
07/01/2005,10:54,1199.00,1199.25,1198.75,1199.00,353,301,654.00
07/01/2005,10:55,1199.00,1199.00,1198.75,1199.00,39,1070,1109.00
07/01/2005,10:56,1198.75,1199.00,1198.50,1198.50,556,389,945.00
07/01/2005,10:57,1198.75,1198.75,1198.25,1198.25,577,2596,3173.00
07/01/2005,10:58,1198.25,1198.75,1198.25,1198.75,172,146,318.00
07/01/2005,10:59,1198.75,1198.75,1197.75,1197.75,445,3218,3663.00
07/01/2005,11:00,1197.75,1198.00,1197.25,1197.75,863,2461,3324.00
07/01/2005,11:01,1197.50,1198.00,1197.50,1197.75,1412,1457,2869.00
07/01/2005,11:02,1198.00,1198.25,1197.75,1198.00,620,178,798.00
07/01/2005,11:03,1198.00,1198.25,1198.00,1198.00,72,852,924.00
07/01/2005,11:04,1198.25,1198.25,1198.00,1198.00,334,436,770.00
07/01/2005,11:05,1198.00,1198.50,1197.75,1198.25,1330,375,1705.00
07/01/2005,11:06,1198.00,1198.25,1198.00,1198.25,289,174,463.00
07/01/2005,11:07,1198.25,1198.25,1197.50,1197.75,272,1849,2121.00
07/01/2005,11:08,1197.75,1198.25,1197.75,1197.75,235,477,712.00
07/01/2005,11:09,1197.75,1198.25,1197.50,1198.00,479,381,860.00
07/01/2005,11:10,1198.00,1198.00,1197.75,1197.75,90,1100,1190.00
07/01/2005,11:11,1197.75,1198.00,1197.75,1198.00,28,190,218.00
07/01/2005,11:12,1197.75,1198.00,1197.75,1198.00,505,28,533.00
07/01/2005,11:13,1198.00,1198.00,1197.75,1197.75,31,16,47.00
07/01/2005,11:14,1197.75,1198.50,1197.75,1198.00,723,295,1018.00
07/01/2005,11:15,1198.25,1198.25,1198.00,1198.25,54,24,78.00
07/01/2005,11:16,1198.00,1198.25,1198.00,1198.25,307,29,336.00
07/01/2005,11:17,1198.25,1198.25,1198.00,1198.00,158,11,169.00
07/01/2005,11:18,1198.00,1198.25,1198.00,1198.25,339,473,812.00
07/01/2005,11:19,1198.25,1198.25,1197.25,1197.25,57,2019,2076.00
07/01/2005,11:20,1197.50,1197.75,1197.00,1197.75,1427,1391,2818.00
07/01/2005,11:21,1197.75,1198.25,1197.75,1198.00,870,130,1000.00
07/01/2005,11:22,1198.00,1198.75,1198.00,1198.75,1379,267,1646.00
07/01/2005,11:23,1198.75,1198.75,1198.50,1198.50,63,115,178.00
07/01/2005,11:24,1198.50,1198.75,1198.50,1198.50,13,51,64.00
07/01/2005,11:25,1198.50,1198.75,1198.25,1198.50,321,1025,1346.00
07/01/2005,11:26,1198.25,1198.25,1198.00,1198.00,6,998,1004.00
07/01/2005,11:27,1198.00,1198.50,1198.00,1198.25,294,145,439.00
07/01/2005,11:28,1198.50,1198.50,1198.25,1198.50,37,4,41.00
07/01/2005,11:29,1198.50,1198.50,1198.25,1198.50,414,12,426.00
07/01/2005,11:30,1198.50,1198.50,1197.75,1198.00,158,554,712.00
07/01/2005,11:31,1198.00,1198.25,1197.75,1198.00,161,266,427.00
07/01/2005,11:32,1198.00,1198.25,1198.00,1198.00,271,6,277.00
07/01/2005,11:33,1198.00,1198.25,1197.50,1198.00,372,772,1144.00
07/01/2005,11:34,1198.00,1198.00,1197.75,1198.00,274,41,315.00
07/01/2005,11:35,1198.00,1198.00,1197.50,1197.75,717,189,906.00
07/01/2005,11:36,1197.75,1198.00,1197.75,1197.75,108,1,109.00
07/01/2005,11:37,1197.75,1198.25,1197.50,1198.00,292,213,505.00
07/01/2005,11:38,1198.25,1198.50,1198.00,1198.00,210,215,425.00
07/01/2005,11:39,1198.00,1198.25,1198.00,1198.25,183,8,191.00
07/01/2005,11:40,1198.25,1198.25,1197.75,1198.00,185,359,544.00
07/01/2005,11:41,1197.75,1198.25,1197.75,1198.00,151,29,180.00
07/01/2005,11:42,1198.00,1198.50,1198.00,1198.50,78,7,85.00
07/01/2005,11:43,1198.50,1198.50,1198.00,1198.00,10,536,546.00
07/01/2005,11:44,1198.00,1198.00,1197.75,1197.75,517,510,1027.00
07/01/2005,11:45,1198.00,1198.00,1197.75,1198.00,276,33,309.00
07/01/2005,11:46,1198.00,1198.00,1197.75,1197.75,14,13,27.00
07/01/2005,11:47,1197.75,1197.75,1197.50,1197.75,498,740,1238.00
07/01/2005,11:48,1197.75,1198.00,1197.75,1197.75,26,359,385.00
07/01/2005,11:49,1197.75,1198.25,1197.50,1198.25,438,158,596.00
07/01/2005,11:50,1198.00,1198.25,1198.00,1198.25,41,46,87.00
07/01/2005,11:51,1198.00,1198.50,1198.00,1198.25,242,14,256.00
07/01/2005,11:52,1198.25,1198.50,1198.00,1198.25,75,166,241.00
07/01/2005,11:53,1198.25,1198.50,1198.00,1198.00,13,237,250.00
07/01/2005,11:54,1198.00,1198.25,1197.75,1197.75,14,241,255.00
07/01/2005,11:55,1197.75,1198.00,1197.75,1198.00,175,31,206.00
07/01/2005,11:56,1198.00,1198.25,1197.75,1197.75,18,109,127.00
07/01/2005,11:57,1197.75,1198.25,1197.75,1198.00,83,74,157.00
07/01/2005,11:58,1198.00,1198.50,1198.00,1198.25,444,14,458.00
07/01/2005,11:59,1198.50,1199.00,1198.25,1198.50,1164,118,1282.00
07/01/2005,12:00,1198.50,1198.75,1198.25,1198.25,22,451,473.00
07/01/2005,12:01,1198.50,1198.50,1197.25,1197.25,107,2164,2271.00
07/01/2005,12:02,1197.50,1197.75,1197.00,1197.75,452,448,900.00
07/01/2005,12:03,1197.75,1197.75,1197.50,1197.75,19,78,97.00
07/01/2005,12:04,1197.75,1198.00,1197.50,1197.75,431,750,1181.00
07/01/2005,12:05,1197.50,1198.00,1197.50,1197.75,191,109,300.00
07/01/2005,12:06,1197.75,1198.00,1197.50,1198.00,151,203,354.00
07/01/2005,12:07,1197.75,1198.00,1197.75,1198.00,258,10,268.00
07/01/2005,12:08,1197.75,1198.00,1197.75,1198.00,15,18,33.00
07/01/2005,12:09,1198.00,1198.00,1197.75,1198.00,43,13,56.00
07/01/2005,12:10,1197.75,1198.00,1197.75,1198.00,15,109,124.00
07/01/2005,12:11,1198.00,1198.00,1197.75,1198.00,121,23,144.00
07/01/2005,12:12,1198.00,1198.25,1197.75,1198.25,288,135,423.00
07/01/2005,12:13,1198.25,1198.25,1197.75,1198.25,636,528,1164.00
07/01/2005,12:14,1198.25,1198.50,1198.00,1198.25,404,841,1245.00
07/01/2005,12:15,1198.25,1198.25,1198.00,1198.25,194,13,207.00
07/01/2005,12:16,1198.25,1198.25,1198.25,1198.25,129,0,129.00
07/01/2005,12:17,1198.25,1198.25,1198.00,1198.00,40,10,50.00
07/01/2005,12:18,1198.25,1198.50,1198.25,1198.50,288,40,328.00
07/01/2005,12:19,1198.25,1198.75,1198.25,1198.75,336,34,370.00
07/01/2005,12:20,1198.75,1199.00,1198.50,1198.75,486,185,671.00
07/01/2005,12:21,1199.00,1199.50,1199.00,1199.50,2955,739,3694.00
07/01/2005,12:22,1199.25,1199.50,1199.25,1199.25,18,468,486.00
07/01/2005,12:23,1199.50,1199.75,1199.25,1199.25,351,227,578.00
07/01/2005,12:24,1199.50,1199.50,1198.50,1198.50,104,2562,2666.00
07/01/2005,12:25,1198.25,1198.75,1198.25,1198.75,216,23,239.00
07/01/2005,12:26,1198.75,1198.75,1198.50,1198.75,26,86,112.00
07/01/2005,12:27,1198.75,1198.75,1198.50,1198.75,40,159,199.00
07/01/2005,12:28,1198.75,1199.00,1198.50,1199.00,478,73,551.00
07/01/2005,12:29,1198.75,1199.00,1198.75,1198.75,5,95,100.00
07/01/2005,12:30,1198.50,1198.75,1198.25,1198.25,11,563,574.00
07/01/2005,12:31,1198.25,1198.25,1198.00,1198.00,103,1050,1153.00
07/01/2005,12:32,1198.00,1198.25,1198.00,1198.00,22,122,144.00
07/01/2005,12:33,1198.25,1198.25,1198.00,1198.00,24,156,180.00
07/01/2005,12:34,1198.00,1198.25,1198.00,1198.25,22,21,43.00
07/01/2005,12:35,1198.00,1198.25,1197.75,1198.25,246,391,637.00
07/01/2005,12:36,1198.25,1198.25,1198.00,1198.00,107,19,126.00
07/01/2005,12:37,1198.25,1198.25,1197.75,1197.75,22,599,621.00
07/01/2005,12:38,1198.00,1198.25,1197.75,1198.00,157,269,426.00
07/01/2005,12:39,1198.00,1198.50,1198.00,1198.50,317,63,380.00
07/01/2005,12:40,1198.25,1198.50,1198.25,1198.50,14,109,123.00
07/01/2005,12:41,1198.25,1198.50,1198.25,1198.25,7,59,66.00
07/01/2005,12:42,1198.00,1198.25,1198.00,1198.00,14,337,351.00
07/01/2005,12:43,1198.00,1198.25,1198.00,1198.25,10,192,202.00
07/01/2005,12:44,1198.25,1198.25,1197.75,1198.00,33,161,194.00
07/01/2005,12:45,1197.75,1198.25,1197.75,1198.25,125,18,143.00
07/01/2005,12:46,1198.00,1198.00,1198.00,1198.00,0,311,311.00
07/01/2005,12:47,1198.00,1198.25,1198.00,1198.00,56,10,66.00
07/01/2005,12:48,1198.25,1198.75,1198.00,1198.50,867,86,953.00
07/01/2005,12:49,1198.50,1198.75,1198.25,1198.50,14,335,349.00
07/01/2005,12:50,1198.50,1198.50,1198.25,1198.50,13,1,14.00
07/01/2005,12:51,1198.50,1198.50,1198.25,1198.50,106,3,109.00
07/01/2005,12:52,1198.50,1198.50,1198.25,1198.50,184,2,186.00
07/01/2005,12:53,1198.50,1198.75,1198.50,1198.75,69,24,93.00
07/01/2005,12:54,1198.75,1199.50,1198.75,1199.50,2422,371,2793.00
07/01/2005,12:55,1199.25,1199.50,1199.00,1199.25,342,99,441.00
07/01/2005,12:56,1199.25,1199.50,1199.00,1199.00,47,237,284.00
07/01/2005,12:57,1199.00,1199.25,1199.00,1199.25,429,131,560.00
07/01/2005,12:58,1199.25,1199.25,1198.75,1198.75,27,512,539.00
07/01/2005,12:59,1198.75,1199.00,1198.50,1198.50,9,379,388.00
07/01/2005,13:00,1198.75,1198.75,1198.50,1198.50,5,204,209.00
07/01/2005,13:01,1198.50,1198.75,1198.25,1198.25,294,131,425.00
07/01/2005,13:02,1198.50,1199.25,1198.50,1199.25,633,212,845.00
07/01/2005,13:03,1199.00,1199.75,1198.75,1199.25,532,412,944.00
07/01/2005,13:04,1199.50,1199.50,1199.00,1199.25,56,137,193.00
07/01/2005,13:05,1199.50,1199.50,1199.00,1199.25,115,184,299.00
07/01/2005,13:06,1199.25,1199.25,1199.00,1199.00,165,18,183.00
07/01/2005,13:07,1199.00,1199.50,1199.00,1199.25,396,222,618.00
07/01/2005,13:08,1199.50,1199.50,1198.75,1198.75,441,1037,1478.00
07/01/2005,13:09,1198.75,1199.00,1198.75,1199.00,160,390,550.00
07/01/2005,13:10,1199.00,1199.75,1199.00,1199.50,1320,432,1752.00
07/01/2005,13:11,1199.50,1199.75,1199.50,1199.50,42,365,407.00
07/01/2005,13:12,1199.50,1199.75,1199.25,1199.25,56,520,576.00
07/01/2005,13:13,1199.25,1199.50,1198.50,1198.50,63,2029,2092.00
07/01/2005,13:14,1198.50,1198.75,1198.25,1198.25,388,481,869.00
07/01/2005,13:15,1198.50,1198.50,1198.00,1198.00,8,415,423.00
07/01/2005,13:16,1198.00,1198.25,1198.00,1198.25,20,332,352.00
07/01/2005,13:17,1198.25,1198.25,1198.00,1198.00,7,138,145.00
07/01/2005,13:18,1197.75,1198.25,1197.75,1198.25,494,33,527.00
07/01/2005,13:19,1198.25,1198.50,1198.00,1198.25,231,174,405.00
07/01/2005,13:20,1198.00,1198.25,1197.50,1197.75,33,1364,1397.00
07/01/2005,13:21,1197.50,1198.25,1197.50,1198.25,763,570,1333.00
07/01/2005,13:22,1198.25,1198.25,1197.75,1198.00,197,355,552.00
07/01/2005,13:23,1198.00,1198.25,1197.75,1198.25,76,4,80.00
07/01/2005,13:24,1198.00,1198.25,1198.00,1198.00,58,177,235.00
07/01/2005,13:25,1198.00,1198.00,1197.50,1198.00,451,613,1064.00
07/01/2005,13:26,1197.75,1198.00,1197.75,1197.75,2,42,44.00
07/01/2005,13:27,1197.75,1198.00,1197.75,1197.75,41,51,92.00
07/01/2005,13:28,1198.00,1198.00,1197.50,1197.75,90,299,389.00
07/01/2005,13:29,1197.75,1198.00,1197.75,1197.75,32,339,371.00
07/01/2005,13:30,1197.75,1198.00,1197.50,1197.75,64,224,288.00
07/01/2005,13:31,1197.75,1197.75,1197.50,1197.75,638,8,646.00
07/01/2005,13:32,1198.00,1198.00,1197.75,1198.00,38,390,428.00
07/01/2005,13:33,1197.75,1198.00,1197.75,1198.00,667,164,831.00
07/01/2005,13:34,1198.00,1198.00,1197.75,1197.75,19,162,181.00
07/01/2005,13:35,1197.75,1198.00,1197.50,1197.50,16,499,515.00
07/01/2005,13:36,1197.75,1197.75,1197.50,1197.75,34,18,52.00
07/01/2005,13:37,1197.50,1197.75,1197.50,1197.75,93,33,126.00
07/01/2005,13:38,1197.75,1197.75,1197.50,1197.75,46,12,58.00
07/01/2005,13:39,1197.75,1198.50,1197.75,1198.00,1025,246,1271.00
07/01/2005,13:40,1198.00,1198.00,1197.75,1198.00,40,265,305.00
07/01/2005,13:41,1197.75,1198.00,1197.75,1198.00,404,31,435.00
07/01/2005,13:42,1198.00,1198.25,1197.75,1198.00,186,116,302.00
07/01/2005,13:43,1198.00,1198.25,1198.00,1198.00,19,141,160.00
07/01/2005,13:44,1198.00,1198.25,1197.75,1198.00,14,72,86.00
07/01/2005,13:45,1198.00,1198.75,1198.00,1198.25,1100,348,1448.00
07/01/2005,13:46,1198.25,1198.50,1197.50,1197.75,21,965,986.00
07/01/2005,13:47,1197.75,1197.75,1197.50,1197.75,187,29,216.00
07/01/2005,13:48,1197.75,1198.00,1197.50,1198.00,152,8,160.00
07/01/2005,13:49,1198.00,1198.00,1197.75,1198.00,59,189,248.00
07/01/2005,13:50,1197.75,1198.00,1197.75,1197.75,29,32,61.00
07/01/2005,13:51,1198.00,1198.00,1197.75,1197.75,21,15,36.00
07/01/2005,13:52,1197.75,1198.00,1197.75,1198.00,64,41,105.00
07/01/2005,13:53,1198.00,1198.00,1197.75,1197.75,23,34,57.00
07/01/2005,13:54,1197.75,1198.00,1197.75,1198.00,59,12,71.00
07/01/2005,13:55,1198.00,1198.25,1197.75,1198.25,433,27,460.00
07/01/2005,13:56,1198.25,1198.25,1197.75,1198.00,301,381,682.00
07/01/2005,13:57,1198.00,1198.25,1198.00,1198.00,75,219,294.00
07/01/2005,13:58,1198.00,1198.25,1197.75,1198.00,44,254,298.00
07/01/2005,13:59,1198.00,1198.00,1198.00,1198.00,23,0,23.00
07/01/2005,14:00,1198.00,1198.00,1197.75,1198.00,29,14,43.00
07/01/2005,14:01,1197.75,1198.00,1197.75,1197.75,19,281,300.00
07/01/2005,14:02,1197.75,1197.75,1197.50,1197.75,131,398,529.00
07/01/2005,14:03,1197.75,1197.75,1197.50,1197.50,240,1041,1281.00
07/01/2005,14:04,1197.50,1197.75,1197.25,1197.25,193,911,1104.00
07/01/2005,14:05,1197.25,1197.50,1196.75,1197.00,451,1924,2375.00
07/01/2005,14:06,1197.00,1197.25,1197.00,1197.25,104,234,338.00
07/01/2005,14:07,1197.00,1197.50,1197.00,1197.25,640,987,1627.00
07/01/2005,14:08,1197.25,1197.50,1197.00,1197.25,301,73,374.00
07/01/2005,14:09,1197.25,1197.50,1197.00,1197.25,410,305,715.00
07/01/2005,14:10,1197.50,1197.75,1197.25,1197.50,255,85,340.00
07/01/2005,14:11,1197.50,1197.75,1197.50,1197.50,13,83,96.00
07/01/2005,14:12,1197.50,1197.75,1197.50,1197.50,92,151,243.00
07/01/2005,14:13,1197.75,1197.75,1197.00,1197.25,17,942,959.00
07/01/2005,14:14,1197.25,1197.25,1197.00,1197.00,93,549,642.00
07/01/2005,14:15,1197.25,1197.25,1196.75,1196.75,182,138,320.00
07/01/2005,14:16,1196.75,1197.25,1196.75,1196.75,509,227,736.00
07/01/2005,14:17,1197.00,1197.25,1197.00,1197.00,188,648,836.00
07/01/2005,14:18,1197.00,1197.25,1197.00,1197.25,45,130,175.00
07/01/2005,14:19,1197.25,1197.50,1197.00,1197.25,214,83,297.00
07/01/2005,14:20,1197.25,1197.50,1197.25,1197.25,29,213,242.00
07/01/2005,14:21,1197.50,1197.50,1197.00,1197.25,26,172,198.00
07/01/2005,14:22,1197.25,1197.50,1197.00,1197.25,209,282,491.00
07/01/2005,14:23,1197.25,1197.25,1197.00,1197.25,132,2,134.00
07/01/2005,14:24,1197.25,1197.25,1197.00,1197.00,22,510,532.00
07/01/2005,14:25,1197.25,1197.25,1197.00,1197.00,10,474,484.00
07/01/2005,14:26,1196.75,1197.00,1196.50,1196.75,43,1157,1200.00
07/01/2005,14:27,1196.75,1197.00,1196.50,1197.00,355,92,447.00
07/01/2005,14:28,1196.75,1196.75,1196.50,1196.75,24,183,207.00
07/01/2005,14:29,1196.50,1196.75,1196.50,1196.75,378,1254,1632.00
07/01/2005,14:30,1196.75,1196.75,1196.50,1196.75,236,308,544.00
07/01/2005,14:31,1196.75,1197.25,1196.50,1197.00,521,26,547.00
07/01/2005,14:32,1197.25,1197.50,1197.00,1197.50,1069,193,1262.00
07/01/2005,14:33,1197.25,1197.50,1197.25,1197.50,93,118,211.00
07/01/2005,14:34,1197.50,1198.00,1197.25,1197.50,836,489,1325.00
07/01/2005,14:35,1197.75,1197.75,1197.50,1197.75,109,17,126.00
07/01/2005,14:36,1197.75,1197.75,1197.25,1197.25,84,560,644.00
07/01/2005,14:37,1197.25,1197.50,1197.25,1197.25,93,573,666.00
07/01/2005,14:38,1197.25,1197.50,1197.00,1197.50,139,489,628.00
07/01/2005,14:39,1197.25,1197.50,1197.25,1197.25,116,170,286.00
07/01/2005,14:40,1197.25,1197.50,1197.25,1197.25,36,29,65.00
07/01/2005,14:41,1197.50,1197.50,1196.75,1197.00,493,1007,1500.00
07/01/2005,14:42,1197.00,1197.00,1196.50,1197.00,296,913,1209.00
07/01/2005,14:43,1196.75,1197.25,1196.75,1197.00,366,121,487.00
07/01/2005,14:44,1197.00,1197.25,1196.75,1197.25,188,71,259.00
07/01/2005,14:45,1197.25,1197.25,1197.00,1197.25,395,72,467.00
07/01/2005,14:46,1197.25,1198.50,1196.75,1198.25,3902,522,4424.00
07/01/2005,14:47,1198.25,1198.50,1197.50,1197.75,746,930,1676.00
07/01/2005,14:48,1198.00,1198.25,1197.75,1198.00,408,22,430.00
07/01/2005,14:49,1198.25,1198.25,1198.00,1198.25,55,463,518.00
07/01/2005,14:50,1198.25,1198.25,1198.00,1198.00,228,156,384.00
07/01/2005,14:51,1198.25,1198.25,1197.75,1197.75,166,471,637.00
07/01/2005,14:52,1198.00,1198.50,1198.00,1198.50,687,52,739.00
07/01/2005,14:53,1198.25,1198.50,1198.25,1198.25,36,219,255.00
07/01/2005,14:54,1198.25,1198.50,1198.25,1198.50,625,59,684.00
07/01/2005,14:55,1198.50,1198.75,1198.50,1198.75,1683,1315,2998.00
07/01/2005,14:56,1198.75,1199.25,1198.75,1199.25,2069,797,2866.00
07/01/2005,14:57,1199.00,1199.50,1199.00,1199.25,1439,306,1745.00
07/01/2005,14:58,1199.50,1199.75,1199.25,1199.50,2299,981,3280.00
07/01/2005,14:59,1199.50,1199.75,1199.25,1199.50,935,885,1820.00
07/01/2005,15:00,1199.50,1199.75,1199.25,1199.75,3290,1115,4405.00
07/01/2005,15:01,1199.50,1199.75,1199.25,1199.75,3322,2322,5644.00
07/01/2005,15:02,1199.50,1200.00,1199.50,1199.50,835,1136,1971.00
07/01/2005,15:03,1199.50,1200.00,1199.50,1199.75,1400,580,1980.00
07/01/2005,15:04,1200.00,1200.00,1199.75,1200.00,750,670,1420.00
07/01/2005,15:05,1200.00,1200.25,1199.75,1200.00,2588,1248,3836.00
07/01/2005,15:06,1200.00,1200.25,1199.75,1199.75,588,1412,2000.00
07/01/2005,15:07,1199.75,1200.00,1199.75,1200.00,142,255,397.00
07/01/2005,15:08,1199.75,1200.00,1199.50,1199.75,365,583,948.00
07/01/2005,15:09,1199.75,1199.75,1199.50,1199.50,458,293,751.00
07/01/2005,15:10,1199.50,1199.75,1199.50,1199.50,36,148,184.00
07/01/2005,15:11,1199.50,1199.75,1199.50,1199.50,253,258,511.00
07/01/2005,15:12,1199.50,1200.00,1199.50,1199.50,878,316,1194.00
07/01/2005,15:13,1199.50,1200.00,1199.50,1200.00,677,331,1008.00
07/01/2005,15:14,1200.00,1200.25,1199.75,1200.00,1558,482,2040.00
07/01/2005,15:15,1200.00,1200.25,1199.75,1200.00,1580,1373,2953.00
07/01/2005,15:16,1200.00,1200.00,1200.00,1200.00,14,0,14.00
07/03/2005,17:01,1200.00,1200.00,1199.75,1199.75,42,16,58.00
07/03/2005,17:02,1200.00,1200.00,1199.75,1200.00,4,2,6.00
07/03/2005,17:03,1199.75,1199.75,1199.75,1199.75,0,8,8.00
07/03/2005,17:04,1199.75,1199.75,1199.50,1199.50,0,23,23.00
07/03/2005,17:05,1199.75,1199.75,1199.75,1199.75,10,0,10.00
07/03/2005,17:06,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,17:08,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/03/2005,17:09,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,17:11,1199.50,1199.50,1199.50,1199.50,0,15,15.00
07/03/2005,17:12,1199.50,1199.50,1199.50,1199.50,0,6,6.00
07/03/2005,17:14,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,17:20,1199.75,1199.75,1199.50,1199.50,2,1,3.00
07/03/2005,17:28,1199.50,1199.50,1199.25,1199.25,0,27,27.00
07/03/2005,17:29,1199.25,1199.25,1199.25,1199.25,0,1,1.00
07/03/2005,17:30,1199.50,1199.50,1199.50,1199.50,1,0,1.00
07/03/2005,17:36,1199.50,1199.75,1199.50,1199.75,23,0,23.00
07/03/2005,17:43,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/03/2005,17:44,1199.75,1199.75,1199.75,1199.75,7,0,7.00
07/03/2005,17:45,1199.50,1199.50,1199.50,1199.50,0,40,40.00
07/03/2005,17:46,1199.50,1199.75,1199.50,1199.75,3,1,4.00
07/03/2005,17:47,1199.50,1199.50,1199.50,1199.50,0,3,3.00
07/03/2005,17:48,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,17:49,1199.75,1199.75,1199.75,1199.75,6,0,6.00
07/03/2005,17:50,1199.75,1199.75,1199.75,1199.75,2,0,2.00
07/03/2005,17:57,1199.75,1199.75,1199.75,1199.75,5,0,5.00
07/03/2005,18:06,1199.75,1199.75,1199.75,1199.75,6,0,6.00
07/03/2005,18:09,1199.75,1199.75,1199.75,1199.75,15,0,15.00
07/03/2005,18:10,1199.75,1199.75,1199.75,1199.75,5,0,5.00
07/03/2005,18:12,1200.00,1200.00,1200.00,1200.00,34,0,34.00
07/03/2005,18:29,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/03/2005,18:42,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,18:51,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,19:02,1199.75,1199.75,1199.75,1199.75,0,5,5.00
07/03/2005,19:04,1199.75,1199.75,1199.50,1199.50,0,10,10.00
07/03/2005,19:08,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,19:09,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,19:13,1199.75,1199.75,1199.75,1199.75,15,0,15.00
07/03/2005,19:17,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,19:18,1199.50,1199.50,1199.50,1199.50,0,62,62.00
07/03/2005,19:21,1199.50,1199.50,1199.50,1199.50,0,2,2.00
07/03/2005,19:31,1199.75,1199.75,1199.50,1199.50,15,1,16.00
07/03/2005,19:32,1199.50,1199.50,1199.50,1199.50,0,50,50.00
07/03/2005,19:35,1199.75,1199.75,1199.75,1199.75,15,0,15.00
07/03/2005,19:38,1199.75,1199.75,1199.75,1199.75,11,0,11.00
07/03/2005,19:42,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/03/2005,19:46,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/03/2005,19:47,1199.75,1199.75,1199.75,1199.75,3,0,3.00
07/03/2005,19:48,1199.75,1199.75,1199.75,1199.75,3,0,3.00
07/03/2005,19:49,1199.75,1199.75,1199.75,1199.75,5,0,5.00
07/03/2005,19:58,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/03/2005,20:08,1199.50,1199.50,1199.50,1199.50,0,2,2.00
07/03/2005,20:37,1199.75,1199.75,1199.75,1199.75,6,0,6.00
07/03/2005,20:59,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/03/2005,21:00,1199.50,1199.50,1199.50,1199.50,0,2,2.00
07/03/2005,21:12,1199.75,1199.75,1199.75,1199.75,40,0,40.00
07/03/2005,21:20,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,21:21,1199.75,1199.75,1199.75,1199.75,2,0,2.00
07/03/2005,21:24,1199.75,1199.75,1199.75,1199.75,8,0,8.00
07/03/2005,21:37,1199.75,1199.75,1199.75,1199.75,1,0,1.00
07/03/2005,21:48,1200.00,1200.00,1199.75,1199.75,1,1,2.00
07/03/2005,22:04,1199.75,1199.75,1199.75,1199.75,0,11,11.00
07/03/2005,22:07,1199.75,1199.75,1199.75,1199.75,0,6,6.00
07/03/2005,22:16,1199.75,1199.75,1199.75,1199.75,0,3,3.00
07/03/2005,22:20,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,22:22,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,22:26,1200.00,1200.00,1200.00,1200.00,4,0,4.00
07/03/2005,22:27,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,22:28,1200.00,1200.00,1200.00,1200.00,2,0,2.00
07/03/2005,22:34,1199.75,1199.75,1199.75,1199.75,0,11,11.00
07/03/2005,22:35,1199.75,1199.75,1199.75,1199.75,0,10,10.00
07/03/2005,22:38,1199.75,1199.75,1199.75,1199.75,0,10,10.00
07/03/2005,22:40,1199.75,1199.75,1199.75,1199.75,0,5,5.00
07/03/2005,22:43,1199.75,1199.75,1199.75,1199.75,0,15,15.00
07/03/2005,22:44,1199.75,1199.75,1199.75,1199.75,0,11,11.00
07/03/2005,22:45,1199.75,1199.75,1199.75,1199.75,0,5,5.00
07/03/2005,22:47,1199.75,1199.75,1199.75,1199.75,0,3,3.00
07/03/2005,22:50,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/03/2005,22:52,1200.00,1200.00,1200.00,1200.00,76,0,76.00
07/03/2005,23:07,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/03/2005,23:41,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,23:43,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,23:44,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/03/2005,23:53,1200.00,1200.00,1200.00,1200.00,21,0,21.00
07/04/2005,00:04,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/04/2005,00:07,1200.00,1200.00,1200.00,1200.00,2,0,2.00
07/04/2005,00:09,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/04/2005,00:27,1199.75,1200.25,1199.75,1200.25,7,7,14.00
07/04/2005,00:31,1200.00,1200.00,1200.00,1200.00,0,9,9.00
07/04/2005,00:32,1200.00,1200.00,1200.00,1200.00,0,1,1.00
07/04/2005,00:37,1200.00,1200.25,1200.00,1200.25,9,1,10.00
07/04/2005,00:42,1200.25,1200.25,1200.25,1200.25,1,0,1.00
07/04/2005,00:47,1200.25,1200.25,1200.25,1200.25,4,0,4.00
07/04/2005,00:53,1200.00,1200.00,1200.00,1200.00,0,9,9.00
07/04/2005,00:54,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/04/2005,00:58,1200.00,1200.00,1200.00,1200.00,1,0,1.00
07/04/2005,01:09,1199.75,1199.75,1199.75,1199.75,0,3,3.00
07/04/2005,01:11,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/04/2005,01:16,1199.75,1199.75,1199.75,1199.75,0,44,44.00
07/04/2005,01:17,1199.75,1199.75,1199.75,1199.75,0,10,10.00
07/04/2005,01:21,1199.75,1199.75,1199.75,1199.75,0,75,75.00
07/04/2005,01:22,1199.75,1199.75,1199.75,1199.75,0,38,38.00
07/04/2005,01:36,1199.75,1199.75,1199.75,1199.75,0,1,1.00
07/04/2005,01:46,1199.75,1199.75,1199.75,1199.75,0,2,2.00
07/04/2005,01:49,1199.50,1199.50,1199.50,1199.50,0,115,115.00
07/04/2005,01:52,1199.50,1199.50,1199.50,1199.50,0,1,1.00
07/04/2005,01:53,1199.50,1199.50,1199.50,1199.50,0,49,49.00
07/04/2005,01:55,1199.25,1199.25,1199.25,1199.25,0,1,1.00
07/04/2005,01:56,1199.50,1199.50,1199.50,1199.50,4,0,4.00
07/04/2005,01:57,1199.50,1199.50,1199.50,1199.50,1,0,1.00
07/04/2005,01:58,1199.25,1199.25,1199.25,1199.25,0,1,1.00
07/04/2005,01:59,1199.50,1199.50,1199.50,1199.50,1,0,1.00
07/04/2005,02:00,1199.50,1199.50,1199.50,1199.50,58,0,58.00
07/04/2005,02:01,1199.50,1199.50,1199.25,1199.25,5,37,42.00
07/04/2005,02:02,1199.50,1199.50,1199.00,1199.00,44,19,63.00
07/04/2005,02:03,1199.00,1199.00,1198.75,1199.00,17,60,77.00
07/04/2005,02:04,1199.00,1199.00,1199.00,1199.00,10,0,10.00
07/04/2005,02:05,1198.75,1198.75,1198.50,1198.75,21,51,72.00
07/04/2005,02:06,1198.50,1198.50,1198.00,1198.00,4,126,130.00
07/04/2005,02:07,1198.00,1198.25,1197.00,1197.50,22,345,367.00
07/04/2005,02:08,1197.50,1197.75,1197.50,1197.75,75,0,75.00
07/04/2005,02:09,1197.75,1197.75,1197.75,1197.75,41,0,41.00
07/04/2005,02:10,1197.75,1198.00,1197.75,1198.00,18,0,18.00
07/04/2005,02:11,1197.75,1197.75,1197.25,1197.50,13,300,313.00
07/04/2005,02:12,1197.50,1197.75,1197.50,1197.75,36,0,36.00
07/04/2005,02:13,1197.50,1197.75,1197.50,1197.50,3,14,17.00
07/04/2005,02:14,1197.50,1197.50,1197.25,1197.50,3,27,30.00
07/04/2005,02:15,1197.75,1197.75,1197.25,1197.25,19,31,50.00
07/04/2005,02:16,1197.50,1197.75,1197.25,1197.25,76,30,106.00
07/04/2005,02:17,1197.25,1197.50,1197.25,1197.25,4,22,26.00
07/04/2005,02:18,1197.50,1197.50,1197.25,1197.50,48,20,68.00
07/04/2005,02:19,1197.50,1197.50,1197.25,1197.50,54,80,134.00
07/04/2005,02:20,1197.75,1197.75,1197.75,1197.75,33,0,33.00
07/04/2005,02:21,1197.75,1198.00,1197.75,1198.00,48,0,48.00
07/04/2005,02:22,1198.00,1198.00,1198.00,1198.00,55,0,55.00
07/04/2005,02:23,1198.00,1198.00,1198.00,1198.00,31,0,31.00
07/04/2005,02:24,1198.00,1198.50,1198.00,1198.25,70,1,71.00
07/04/2005,02:25,1198.25,1198.50,1198.25,1198.50,106,24,130.00
07/04/2005,02:26,1198.50,1199.50,1198.50,1199.00,235,44,279.00
07/04/2005,02:27,1199.00,1199.00,1198.75,1199.00,10,17,27.00
07/04/2005,02:28,1199.25,1199.25,1199.00,1199.00,60,2,62.00
07/04/2005,02:29,1199.00,1199.25,1199.00,1199.00,20,3,23.00
07/04/2005,02:30,1199.00,1199.00,1199.00,1199.00,0,112,112.00
07/04/2005,02:31,1199.00,1199.00,1199.00,1199.00,0,34,34.00
07/04/2005,02:32,1199.00,1199.00,1198.75,1199.00,98,53,151.00
07/04/2005,02:33,1198.75,1199.00,1198.75,1198.75,16,73,89.00
07/04/2005,02:34,1198.75,1198.75,1198.25,1198.25,0,25,25.00
07/04/2005,02:35,1198.25,1198.25,1198.25,1198.25,0,39,39.00
07/04/2005,02:36,1198.25,1198.25,1198.25,1198.25,0,11,11.00
07/04/2005,02:37,1198.25,1198.25,1198.25,1198.25,0,64,64.00
07/04/2005,02:38,1198.25,1198.25,1198.25,1198.25,0,47,47.00
07/04/2005,02:39,1198.25,1198.50,1198.25,1198.50,15,1,16.00
07/04/2005,02:40,1198.50,1198.50,1198.50,1198.50,30,0,30.00
07/04/2005,02:41,1198.50,1198.50,1198.50,1198.50,8,0,8.00
07/04/2005,02:42,1198.50,1198.75,1198.50,1198.50,19,16,35.00
07/04/2005,02:43,1198.50,1198.50,1198.50,1198.50,0,10,10.00
07/04/2005,02:44,1198.50,1198.50,1198.50,1198.50,0,11,11.00
07/04/2005,02:45,1198.25,1198.25,1198.25,1198.25,0,53,53.00
07/04/2005,02:46,1198.25,1198.25,1198.25,1198.25,0,19,19.00
07/04/2005,02:47,1198.25,1198.50,1198.25,1198.25,1,5,6.00
07/04/2005,02:48,1198.25,1198.25,1198.25,1198.25,0,14,14.00
07/04/2005,02:50,1198.25,1198.25,1198.25,1198.25,0,31,31.00
07/04/2005,02:51,1198.25,1198.50,1198.25,1198.50,7,3,10.00
07/04/2005,02:52,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/04/2005,02:54,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/04/2005,02:55,1198.50,1198.50,1198.50,1198.50,36,0,36.00
07/04/2005,02:56,1198.75,1198.75,1198.75,1198.75,28,0,28.00
07/04/2005,02:57,1198.75,1198.75,1198.75,1198.75,5,0,5.00
07/04/2005,02:58,1199.00,1199.00,1199.00,1199.00,90,0,90.00
07/04/2005,02:59,1198.75,1198.75,1198.75,1198.75,0,31,31.00
07/04/2005,03:04,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,03:07,1198.75,1198.75,1198.50,1198.50,0,14,14.00
07/04/2005,03:09,1198.75,1198.75,1198.75,1198.75,23,0,23.00
07/04/2005,03:10,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/04/2005,03:11,1198.50,1198.75,1198.50,1198.75,49,50,99.00
07/04/2005,03:13,1198.50,1198.50,1198.25,1198.25,0,27,27.00
07/04/2005,03:14,1198.25,1198.25,1198.25,1198.25,0,25,25.00
07/04/2005,03:15,1198.50,1198.50,1198.50,1198.50,52,0,52.00
07/04/2005,03:16,1198.75,1199.00,1198.75,1198.75,77,6,83.00
07/04/2005,03:17,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/04/2005,03:18,1198.75,1198.75,1198.75,1198.75,26,0,26.00
07/04/2005,03:19,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,03:20,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,03:21,1199.00,1199.00,1199.00,1199.00,132,0,132.00
07/04/2005,03:23,1199.25,1199.25,1199.25,1199.25,3,0,3.00
07/04/2005,03:24,1199.00,1199.00,1198.00,1198.50,29,278,307.00
07/04/2005,03:25,1198.50,1198.75,1198.50,1198.75,59,0,59.00
07/04/2005,03:26,1198.75,1198.75,1198.75,1198.75,17,0,17.00
07/04/2005,03:27,1198.75,1198.75,1198.75,1198.75,69,0,69.00
07/04/2005,03:29,1198.75,1198.75,1198.75,1198.75,44,0,44.00
07/04/2005,03:30,1198.75,1198.75,1198.75,1198.75,5,0,5.00
07/04/2005,03:31,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,03:36,1198.75,1199.00,1198.75,1199.00,13,0,13.00
07/04/2005,03:37,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/04/2005,03:38,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,03:39,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,03:41,1199.00,1199.00,1198.75,1198.75,3,1,4.00
07/04/2005,03:42,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,03:43,1198.75,1198.75,1198.50,1198.50,0,11,11.00
07/04/2005,03:46,1198.50,1198.50,1198.50,1198.50,0,3,3.00
07/04/2005,03:47,1198.50,1198.50,1198.50,1198.50,0,78,78.00
07/04/2005,03:49,1198.50,1198.50,1198.50,1198.50,0,15,15.00
07/04/2005,03:50,1198.50,1198.50,1198.50,1198.50,0,29,29.00
07/04/2005,03:52,1198.50,1198.50,1198.50,1198.50,0,15,15.00
07/04/2005,03:54,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/04/2005,03:55,1198.50,1198.50,1198.50,1198.50,0,3,3.00
07/04/2005,04:01,1198.50,1198.50,1198.50,1198.50,0,22,22.00
07/04/2005,04:03,1198.50,1198.50,1198.50,1198.50,0,15,15.00
07/04/2005,04:04,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/04/2005,04:05,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/04/2005,04:07,1198.50,1198.75,1198.50,1198.75,14,1,15.00
07/04/2005,04:10,1198.50,1198.50,1198.50,1198.50,0,12,12.00
07/04/2005,04:11,1198.25,1198.25,1198.00,1198.00,0,26,26.00
07/04/2005,04:12,1198.25,1198.25,1198.25,1198.25,5,0,5.00
07/04/2005,04:13,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/04/2005,04:14,1198.00,1198.00,1198.00,1198.00,0,2,2.00
07/04/2005,04:18,1198.25,1198.25,1198.25,1198.25,29,0,29.00
07/04/2005,04:19,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/04/2005,04:20,1198.25,1198.25,1198.25,1198.25,13,0,13.00
07/04/2005,04:21,1198.00,1198.00,1198.00,1198.00,0,25,25.00
07/04/2005,04:22,1198.00,1198.00,1198.00,1198.00,0,10,10.00
07/04/2005,04:26,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/04/2005,04:30,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/04/2005,04:31,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/04/2005,04:33,1198.25,1198.25,1198.25,1198.25,4,0,4.00
07/04/2005,04:38,1198.00,1198.00,1198.00,1198.00,0,30,30.00
07/04/2005,04:39,1197.75,1197.75,1197.75,1197.75,0,20,20.00
07/04/2005,04:40,1197.50,1197.50,1197.50,1197.50,0,97,97.00
07/04/2005,04:41,1197.50,1197.50,1197.50,1197.50,0,32,32.00
07/04/2005,04:46,1197.75,1197.75,1197.75,1197.75,3,0,3.00
07/04/2005,04:47,1197.75,1197.75,1197.75,1197.75,15,0,15.00
07/04/2005,04:48,1197.75,1197.75,1197.75,1197.75,1,0,1.00
07/04/2005,04:49,1197.75,1197.75,1197.75,1197.75,16,0,16.00
07/04/2005,04:53,1197.75,1197.75,1197.75,1197.75,2,0,2.00
07/04/2005,04:54,1197.75,1197.75,1197.75,1197.75,2,0,2.00
07/04/2005,04:55,1197.50,1197.50,1197.50,1197.50,0,148,148.00
07/04/2005,04:56,1197.50,1197.50,1197.50,1197.50,0,6,6.00
07/04/2005,04:57,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:00,1197.50,1197.50,1197.50,1197.50,0,2,2.00
07/04/2005,05:02,1197.75,1197.75,1197.50,1197.50,2,2,4.00
07/04/2005,05:06,1197.50,1197.50,1197.50,1197.50,0,57,57.00
07/04/2005,05:07,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:08,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:09,1197.50,1197.50,1197.50,1197.50,0,6,6.00
07/04/2005,05:10,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:11,1197.50,1197.50,1197.50,1197.50,0,4,4.00
07/04/2005,05:12,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:13,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:14,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:15,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,05:20,1197.50,1197.50,1197.50,1197.50,0,10,10.00
07/04/2005,05:21,1197.50,1197.50,1197.25,1197.25,0,86,86.00
07/04/2005,05:22,1197.25,1197.25,1197.25,1197.25,0,15,15.00
07/04/2005,05:23,1197.25,1197.25,1197.25,1197.25,0,4,4.00
07/04/2005,05:24,1197.50,1197.50,1197.50,1197.50,6,0,6.00
07/04/2005,05:26,1197.50,1197.50,1197.50,1197.50,20,0,20.00
07/04/2005,05:27,1197.75,1197.75,1197.75,1197.75,109,0,109.00
07/04/2005,05:30,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,05:31,1198.00,1198.00,1198.00,1198.00,14,0,14.00
07/04/2005,05:32,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,05:37,1198.00,1198.00,1198.00,1198.00,50,0,50.00
07/04/2005,05:39,1198.00,1198.00,1198.00,1198.00,7,0,7.00
07/04/2005,05:44,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,05:45,1197.75,1197.75,1197.75,1197.75,0,3,3.00
07/04/2005,05:46,1197.75,1197.75,1197.75,1197.75,0,3,3.00
07/04/2005,05:48,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,05:51,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,05:52,1198.00,1198.00,1198.00,1198.00,50,0,50.00
07/04/2005,05:53,1197.75,1198.00,1197.75,1198.00,3,1,4.00
07/04/2005,05:55,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,05:58,1198.00,1198.00,1198.00,1198.00,127,0,127.00
07/04/2005,06:01,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,06:04,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,06:05,1198.00,1198.00,1198.00,1198.00,11,0,11.00
07/04/2005,06:07,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,06:09,1197.75,1197.75,1197.75,1197.75,0,1,1.00
07/04/2005,06:12,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,06:16,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,06:18,1198.00,1198.00,1198.00,1198.00,4,0,4.00
07/04/2005,06:19,1198.00,1198.00,1198.00,1198.00,46,0,46.00
07/04/2005,06:21,1198.00,1198.00,1198.00,1198.00,11,0,11.00
07/04/2005,06:25,1197.75,1197.75,1197.75,1197.75,0,53,53.00
07/04/2005,06:28,1198.00,1198.00,1198.00,1198.00,5,0,5.00
07/04/2005,06:29,1198.00,1198.00,1198.00,1198.00,41,0,41.00
07/04/2005,06:30,1198.00,1198.00,1198.00,1198.00,13,0,13.00
07/04/2005,06:34,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,06:40,1197.75,1197.75,1197.75,1197.75,0,3,3.00
07/04/2005,06:43,1197.75,1197.75,1197.75,1197.75,0,1,1.00
07/04/2005,06:49,1197.75,1197.75,1197.75,1197.75,0,2,2.00
07/04/2005,06:51,1198.00,1198.00,1198.00,1198.00,33,0,33.00
07/04/2005,06:54,1198.00,1198.00,1198.00,1198.00,6,0,6.00
07/04/2005,06:56,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,06:57,1197.75,1197.75,1197.75,1197.75,0,15,15.00
07/04/2005,06:59,1197.75,1197.75,1197.75,1197.75,0,42,42.00
07/04/2005,07:00,1197.75,1197.75,1197.75,1197.75,0,80,80.00
07/04/2005,07:03,1197.75,1197.75,1197.75,1197.75,0,14,14.00
07/04/2005,07:06,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,07:10,1198.00,1198.00,1198.00,1198.00,39,0,39.00
07/04/2005,07:14,1197.75,1198.00,1197.75,1197.75,80,16,96.00
07/04/2005,07:15,1197.75,1197.75,1197.75,1197.75,0,3,3.00
07/04/2005,07:17,1197.75,1197.75,1197.75,1197.75,0,5,5.00
07/04/2005,07:20,1197.50,1197.50,1197.50,1197.50,0,3,3.00
07/04/2005,07:22,1197.50,1197.50,1197.50,1197.50,0,1,1.00
07/04/2005,07:23,1197.75,1197.75,1197.75,1197.75,2,0,2.00
07/04/2005,07:24,1197.75,1197.75,1197.75,1197.75,4,0,4.00
07/04/2005,07:25,1197.75,1197.75,1197.75,1197.75,2,0,2.00
07/04/2005,07:26,1197.75,1197.75,1197.75,1197.75,10,0,10.00
07/04/2005,07:28,1197.75,1197.75,1197.75,1197.75,40,0,40.00
07/04/2005,07:41,1197.75,1198.00,1197.75,1198.00,7,0,7.00
07/04/2005,07:43,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,07:44,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,07:50,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,07:51,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,07:52,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,07:53,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,07:54,1198.00,1198.00,1198.00,1198.00,29,0,29.00
07/04/2005,07:55,1198.00,1198.00,1198.00,1198.00,22,0,22.00
07/04/2005,07:58,1197.75,1197.75,1197.75,1197.75,0,1,1.00
07/04/2005,07:59,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,08:00,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,08:02,1197.75,1197.75,1197.75,1197.75,0,42,42.00
07/04/2005,08:03,1197.75,1197.75,1197.75,1197.75,0,3,3.00
07/04/2005,08:04,1198.00,1198.00,1198.00,1198.00,30,0,30.00
07/04/2005,08:05,1198.00,1198.00,1198.00,1198.00,52,0,52.00
07/04/2005,08:06,1198.00,1198.00,1197.75,1197.75,1,2,3.00
07/04/2005,08:11,1197.75,1197.75,1197.75,1197.75,0,1,1.00
07/04/2005,08:12,1198.00,1198.00,1198.00,1198.00,5,0,5.00
07/04/2005,08:13,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,08:17,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,08:18,1198.00,1198.00,1198.00,1198.00,47,0,47.00
07/04/2005,08:19,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,08:20,1198.25,1198.25,1198.00,1198.00,1,18,19.00
07/04/2005,08:21,1198.00,1198.25,1198.00,1198.25,3,96,99.00
07/04/2005,08:23,1198.00,1198.00,1198.00,1198.00,0,1,1.00
07/04/2005,08:27,1198.00,1198.00,1198.00,1198.00,0,2,2.00
07/04/2005,08:29,1198.00,1198.00,1198.00,1198.00,0,1,1.00
07/04/2005,08:30,1198.00,1198.00,1198.00,1198.00,0,20,20.00
07/04/2005,08:31,1197.75,1198.00,1197.75,1198.00,4,2,6.00
07/04/2005,08:32,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,08:34,1198.00,1198.00,1197.75,1197.75,1,1,2.00
07/04/2005,08:36,1198.00,1198.00,1198.00,1198.00,16,0,16.00
07/04/2005,08:37,1198.00,1198.00,1198.00,1198.00,3,0,3.00
07/04/2005,08:39,1198.00,1198.00,1198.00,1198.00,6,0,6.00
07/04/2005,08:41,1198.00,1198.00,1198.00,1198.00,10,0,10.00
07/04/2005,08:43,1198.00,1198.00,1198.00,1198.00,7,0,7.00
07/04/2005,08:45,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/04/2005,08:47,1198.00,1198.00,1198.00,1198.00,0,10,10.00
07/04/2005,08:49,1198.00,1198.00,1198.00,1198.00,0,3,3.00
07/04/2005,08:51,1198.00,1198.00,1198.00,1198.00,0,40,40.00
07/04/2005,08:52,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/04/2005,08:56,1198.25,1198.25,1198.25,1198.25,10,0,10.00
07/04/2005,08:57,1198.25,1198.25,1198.25,1198.25,100,0,100.00
07/04/2005,09:01,1198.25,1198.25,1198.00,1198.00,15,7,22.00
07/04/2005,09:02,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/04/2005,09:04,1198.25,1198.25,1198.00,1198.00,0,2,2.00
07/04/2005,09:06,1198.25,1198.50,1198.25,1198.25,16,16,32.00
07/04/2005,09:09,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/04/2005,09:10,1198.25,1198.25,1198.25,1198.25,0,6,6.00
07/04/2005,09:11,1198.00,1198.00,1198.00,1198.00,0,40,40.00
07/04/2005,09:12,1198.25,1198.25,1198.25,1198.25,24,0,24.00
07/04/2005,09:13,1198.25,1198.25,1198.25,1198.25,4,0,4.00
07/04/2005,09:14,1198.25,1198.50,1198.25,1198.25,16,2,18.00
07/04/2005,09:15,1198.00,1198.00,1198.00,1198.00,0,56,56.00
07/04/2005,09:16,1198.00,1198.00,1198.00,1198.00,0,2,2.00
07/04/2005,09:18,1198.25,1198.25,1198.00,1198.00,2,57,59.00
07/04/2005,09:19,1198.00,1198.25,1198.00,1198.25,1,50,51.00
07/04/2005,09:20,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/04/2005,09:25,1198.00,1198.00,1198.00,1198.00,0,48,48.00
07/04/2005,09:26,1198.00,1198.00,1198.00,1198.00,0,29,29.00
07/04/2005,09:27,1198.00,1198.00,1198.00,1198.00,0,57,57.00
07/04/2005,09:28,1198.00,1198.00,1198.00,1198.00,0,39,39.00
07/04/2005,09:30,1198.00,1198.00,1198.00,1198.00,0,2,2.00
07/04/2005,09:31,1198.00,1198.00,1198.00,1198.00,0,8,8.00
07/04/2005,09:32,1198.25,1198.25,1198.25,1198.25,23,0,23.00
07/04/2005,09:33,1198.00,1198.00,1198.00,1198.00,0,1,1.00
07/04/2005,09:34,1198.00,1198.00,1198.00,1198.00,0,3,3.00
07/04/2005,09:37,1198.00,1198.00,1197.75,1197.75,0,85,85.00
07/04/2005,09:38,1198.00,1198.00,1197.75,1198.00,133,5,138.00
07/04/2005,09:39,1198.00,1198.00,1198.00,1198.00,20,0,20.00
07/04/2005,09:40,1198.00,1198.00,1198.00,1198.00,9,0,9.00
07/04/2005,09:41,1198.00,1198.00,1198.00,1198.00,1,0,1.00
07/04/2005,09:42,1198.00,1198.00,1198.00,1198.00,6,0,6.00
07/04/2005,09:44,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,09:45,1198.00,1198.00,1198.00,1198.00,2,0,2.00
07/04/2005,09:47,1198.00,1198.00,1198.00,1198.00,60,0,60.00
07/04/2005,09:48,1198.00,1198.25,1198.00,1198.25,29,0,29.00
07/04/2005,09:51,1198.25,1198.25,1198.00,1198.00,3,4,7.00
07/04/2005,09:52,1198.25,1198.25,1198.25,1198.25,11,0,11.00
07/04/2005,09:54,1198.25,1198.25,1198.25,1198.25,14,0,14.00
07/04/2005,09:56,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/04/2005,09:57,1198.25,1198.25,1198.25,1198.25,70,0,70.00
07/04/2005,09:59,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/04/2005,10:02,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/04/2005,10:05,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/04/2005,10:06,1198.25,1198.25,1198.25,1198.25,5,0,5.00
07/04/2005,10:08,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/04/2005,10:10,1198.25,1198.25,1198.25,1198.25,59,0,59.00
07/04/2005,10:11,1198.25,1198.25,1198.25,1198.25,37,0,37.00
07/04/2005,10:12,1198.00,1198.50,1198.00,1198.25,187,9,196.00
07/04/2005,10:13,1198.50,1198.50,1198.50,1198.50,127,0,127.00
07/04/2005,10:14,1198.50,1198.50,1198.50,1198.50,8,0,8.00
07/04/2005,10:15,1198.50,1198.50,1198.50,1198.50,35,0,35.00
07/04/2005,10:16,1198.50,1198.75,1198.25,1198.50,6,4,10.00
07/04/2005,10:17,1198.50,1198.75,1198.50,1198.50,1,23,24.00
07/04/2005,10:19,1198.50,1198.50,1198.50,1198.50,0,3,3.00
07/04/2005,10:20,1198.25,1198.25,1198.25,1198.25,0,80,80.00
07/04/2005,10:21,1198.25,1198.25,1198.25,1198.25,0,50,50.00
07/04/2005,10:22,1198.50,1198.50,1198.50,1198.50,15,0,15.00
07/04/2005,10:23,1198.25,1198.25,1198.25,1198.25,0,4,4.00
07/04/2005,10:25,1198.25,1198.25,1198.25,1198.25,0,21,21.00
07/04/2005,10:26,1198.25,1198.25,1198.25,1198.25,0,24,24.00
07/04/2005,10:27,1198.50,1198.50,1198.25,1198.25,10,2,12.00
07/04/2005,10:28,1198.50,1198.50,1198.25,1198.25,1,15,16.00
07/04/2005,10:30,1198.25,1198.25,1198.00,1198.25,23,62,85.00
07/04/2005,10:31,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/04/2005,17:01,1198.75,1199.00,1198.50,1198.50,237,11,248.00
07/04/2005,17:02,1198.50,1198.50,1198.00,1198.25,57,110,167.00
07/04/2005,17:03,1198.25,1198.25,1198.25,1198.25,22,0,22.00
07/04/2005,17:05,1198.25,1198.25,1198.25,1198.25,17,0,17.00
07/04/2005,17:06,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/04/2005,17:08,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/04/2005,17:09,1198.50,1198.50,1198.25,1198.25,29,2,31.00
07/04/2005,17:10,1198.50,1198.50,1198.50,1198.50,101,0,101.00
07/04/2005,17:11,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/04/2005,17:15,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/04/2005,17:19,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/04/2005,17:20,1198.50,1198.50,1198.50,1198.50,22,0,22.00
07/04/2005,17:26,1198.50,1198.50,1198.50,1198.50,32,0,32.00
07/04/2005,17:31,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/04/2005,17:32,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/04/2005,17:33,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,17:34,1198.75,1198.75,1198.75,1198.75,5,0,5.00
07/04/2005,17:35,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/04/2005,17:37,1198.75,1198.75,1198.75,1198.75,30,0,30.00
07/04/2005,17:38,1198.75,1199.00,1198.75,1199.00,39,3,42.00
07/04/2005,17:39,1198.75,1198.75,1198.75,1198.75,0,10,10.00
07/04/2005,17:42,1199.00,1199.00,1198.50,1198.50,1,1,2.00
07/04/2005,17:45,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,17:46,1198.75,1198.75,1198.75,1198.75,3,0,3.00
07/04/2005,17:50,1198.75,1198.75,1198.75,1198.75,5,0,5.00
07/04/2005,17:51,1199.00,1199.00,1199.00,1199.00,5,0,5.00
07/04/2005,17:52,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,17:55,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,18:02,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/04/2005,18:04,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:05,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/04/2005,18:07,1198.50,1198.50,1198.50,1198.50,0,4,4.00
07/04/2005,18:10,1198.75,1198.75,1198.75,1198.75,13,0,13.00
07/04/2005,18:15,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:16,1198.75,1198.75,1198.75,1198.75,6,0,6.00
07/04/2005,18:20,1198.75,1198.75,1198.75,1198.75,25,0,25.00
07/04/2005,18:21,1198.75,1198.75,1198.50,1198.50,4,1,5.00
07/04/2005,18:24,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:25,1198.50,1198.75,1198.50,1198.50,10,2,12.00
07/04/2005,18:28,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:29,1198.50,1198.50,1198.50,1198.50,0,6,6.00
07/04/2005,18:35,1198.75,1198.75,1198.75,1198.75,21,0,21.00
07/04/2005,18:36,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:37,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:42,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:51,1198.75,1198.75,1198.75,1198.75,3,0,3.00
07/04/2005,18:53,1198.75,1198.75,1198.75,1198.75,12,0,12.00
07/04/2005,18:55,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,18:57,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,19:01,1199.00,1199.00,1199.00,1199.00,4,0,4.00
07/04/2005,19:02,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,19:03,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,19:04,1199.00,1199.00,1199.00,1199.00,6,0,6.00
07/04/2005,19:10,1199.00,1199.00,1199.00,1199.00,4,0,4.00
07/04/2005,19:11,1199.00,1199.00,1198.75,1198.75,121,1,122.00
07/04/2005,19:12,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,19:14,1199.00,1199.00,1199.00,1199.00,2,0,2.00
07/04/2005,19:17,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,19:18,1199.00,1199.00,1199.00,1199.00,16,0,16.00
07/04/2005,19:19,1199.00,1199.00,1199.00,1199.00,2,0,2.00
07/04/2005,19:20,1199.00,1199.00,1199.00,1199.00,5,0,5.00
07/04/2005,19:22,1199.00,1199.00,1199.00,1199.00,49,0,49.00
07/04/2005,19:24,1199.25,1199.25,1199.25,1199.25,1,0,1.00
07/04/2005,19:25,1199.00,1199.00,1199.00,1199.00,0,5,5.00
07/04/2005,19:28,1199.25,1199.25,1199.00,1199.00,5,1,6.00
07/04/2005,19:30,1199.00,1199.25,1199.00,1199.25,5,1,6.00
07/04/2005,19:31,1199.25,1199.25,1199.25,1199.25,5,0,5.00
07/04/2005,19:34,1199.00,1199.00,1199.00,1199.00,0,42,42.00
07/04/2005,19:37,1199.00,1199.00,1199.00,1199.00,0,2,2.00
07/04/2005,19:41,1199.00,1199.00,1199.00,1199.00,0,5,5.00
07/04/2005,19:43,1199.00,1199.25,1199.00,1199.25,17,33,50.00
07/04/2005,19:44,1199.00,1199.25,1199.00,1199.25,1,3,4.00
07/04/2005,19:47,1198.75,1198.75,1198.75,1198.75,0,3,3.00
07/04/2005,19:48,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,19:49,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,19:50,1199.00,1199.00,1199.00,1199.00,16,0,16.00
07/04/2005,19:57,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,20:02,1199.00,1199.00,1198.75,1198.75,50,1,51.00
07/04/2005,20:03,1198.75,1199.25,1198.75,1199.25,6,7,13.00
07/04/2005,20:04,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,20:07,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,20:08,1199.00,1199.25,1198.75,1199.00,7,1,8.00
07/04/2005,20:09,1199.00,1199.00,1198.75,1199.00,6,3,9.00
07/04/2005,20:11,1199.00,1199.00,1199.00,1199.00,5,0,5.00
07/04/2005,20:12,1199.00,1199.00,1199.00,1199.00,5,0,5.00
07/04/2005,20:13,1199.00,1199.00,1198.75,1198.75,1,5,6.00
07/04/2005,20:14,1199.00,1199.00,1199.00,1199.00,51,0,51.00
07/04/2005,20:15,1199.25,1199.25,1198.75,1198.75,1,1,2.00
07/04/2005,20:16,1199.25,1199.25,1199.25,1199.25,1,0,1.00
07/04/2005,20:17,1199.00,1199.00,1199.00,1199.00,0,1,1.00
07/04/2005,20:19,1199.00,1199.00,1199.00,1199.00,0,5,5.00
07/04/2005,20:21,1199.00,1199.00,1199.00,1199.00,0,2,2.00
07/04/2005,20:23,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,20:25,1199.00,1199.00,1199.00,1199.00,15,0,15.00
07/04/2005,20:26,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,20:30,1198.75,1198.75,1198.75,1198.75,0,10,10.00
07/04/2005,20:37,1199.00,1199.00,1199.00,1199.00,15,0,15.00
07/04/2005,20:40,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,20:42,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,20:44,1198.75,1198.75,1198.75,1198.75,0,10,10.00
07/04/2005,20:46,1199.00,1199.00,1199.00,1199.00,10,0,10.00
07/04/2005,20:50,1198.75,1198.75,1198.75,1198.75,0,25,25.00
07/04/2005,20:51,1198.75,1198.75,1198.75,1198.75,0,49,49.00
07/04/2005,20:52,1199.00,1199.00,1199.00,1199.00,31,0,31.00
07/04/2005,20:53,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,20:56,1199.00,1199.00,1199.00,1199.00,2,0,2.00
07/04/2005,20:57,1199.00,1199.00,1199.00,1199.00,4,0,4.00
07/04/2005,21:05,1198.75,1198.75,1198.75,1198.75,0,30,30.00
07/04/2005,21:07,1198.75,1199.00,1198.75,1199.00,2,3,5.00
07/04/2005,21:10,1199.00,1199.00,1199.00,1199.00,51,0,51.00
07/04/2005,21:13,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,21:17,1199.00,1199.00,1198.75,1198.75,1,1,2.00
07/04/2005,21:18,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,21:22,1199.00,1199.00,1199.00,1199.00,22,0,22.00
07/04/2005,21:23,1199.00,1199.00,1198.75,1198.75,43,1,44.00
07/04/2005,21:25,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,21:26,1199.25,1199.25,1199.00,1199.00,5,5,10.00
07/04/2005,21:33,1199.00,1199.25,1199.00,1199.25,1,1,2.00
07/04/2005,21:36,1199.00,1199.00,1199.00,1199.00,0,40,40.00
07/04/2005,21:38,1199.00,1199.00,1199.00,1199.00,0,1,1.00
07/04/2005,21:39,1199.00,1199.00,1199.00,1199.00,0,50,50.00
07/04/2005,21:44,1199.00,1199.00,1199.00,1199.00,0,3,3.00
07/04/2005,21:49,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/04/2005,21:52,1199.00,1199.00,1199.00,1199.00,5,0,5.00
07/04/2005,21:59,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,22:00,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/04/2005,22:01,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,22:03,1199.00,1199.00,1199.00,1199.00,4,0,4.00
07/04/2005,22:05,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,22:24,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,22:25,1199.00,1199.00,1199.00,1199.00,24,0,24.00
07/04/2005,22:28,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/04/2005,22:31,1199.00,1199.00,1198.75,1198.75,1,10,11.00
07/04/2005,22:33,1199.00,1199.00,1199.00,1199.00,2,0,2.00
07/04/2005,22:34,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,22:37,1199.00,1199.00,1199.00,1199.00,5,0,5.00
07/04/2005,22:44,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,22:45,1198.75,1198.75,1198.75,1198.75,0,10,10.00
07/04/2005,22:46,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,22:54,1198.75,1198.75,1198.75,1198.75,0,24,24.00
07/04/2005,22:55,1199.00,1199.00,1198.75,1198.75,40,16,56.00
07/04/2005,23:01,1198.75,1198.75,1198.75,1198.75,0,12,12.00
07/04/2005,23:02,1198.75,1198.75,1198.75,1198.75,0,15,15.00
07/04/2005,23:03,1198.75,1198.75,1198.75,1198.75,0,6,6.00
07/04/2005,23:05,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/04/2005,23:16,1198.75,1198.75,1198.75,1198.75,0,5,5.00
07/04/2005,23:21,1198.75,1198.75,1198.75,1198.75,0,3,3.00
07/04/2005,23:22,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/04/2005,23:23,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/04/2005,23:24,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/04/2005,23:25,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/04/2005,23:39,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/04/2005,23:40,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,23:41,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/04/2005,23:46,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/04/2005,23:54,1198.75,1198.75,1198.75,1198.75,5,0,5.00
07/05/2005,00:00,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/05/2005,00:01,1198.75,1198.75,1198.75,1198.75,4,0,4.00
07/05/2005,00:02,1198.75,1198.75,1198.75,1198.75,3,0,3.00
07/05/2005,00:03,1198.75,1198.75,1198.75,1198.75,8,0,8.00
07/05/2005,00:12,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/05/2005,00:13,1199.00,1199.00,1199.00,1199.00,1,0,1.00
07/05/2005,00:15,1198.75,1198.75,1198.75,1198.75,0,3,3.00
07/05/2005,00:19,1198.75,1198.75,1198.75,1198.75,0,12,12.00
07/05/2005,00:20,1198.75,1198.75,1198.75,1198.75,0,4,4.00
07/05/2005,00:21,1198.75,1198.75,1198.75,1198.75,0,8,8.00
07/05/2005,00:23,1198.75,1198.75,1198.75,1198.75,0,4,4.00
07/05/2005,00:24,1198.75,1198.75,1198.75,1198.75,0,9,9.00
07/05/2005,00:25,1198.75,1198.75,1198.75,1198.75,0,2,2.00
07/05/2005,00:26,1198.75,1198.75,1198.75,1198.75,0,10,10.00
07/05/2005,00:28,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/05/2005,00:30,1198.75,1198.75,1198.75,1198.75,0,1,1.00
07/05/2005,00:35,1198.50,1198.50,1198.25,1198.25,0,81,81.00
07/05/2005,00:40,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/05/2005,00:41,1198.50,1198.50,1198.50,1198.50,4,0,4.00
07/05/2005,00:42,1198.50,1198.50,1198.50,1198.50,3,0,3.00
07/05/2005,00:45,1198.50,1198.50,1198.50,1198.50,8,0,8.00
07/05/2005,00:46,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/05/2005,00:48,1198.50,1198.50,1198.25,1198.50,22,100,122.00
07/05/2005,00:49,1198.50,1198.50,1198.50,1198.50,10,0,10.00
07/05/2005,00:51,1198.25,1198.25,1198.25,1198.25,0,4,4.00
07/05/2005,00:52,1198.25,1198.25,1198.25,1198.25,0,5,5.00
07/05/2005,00:57,1198.50,1198.50,1198.50,1198.50,11,0,11.00
07/05/2005,00:58,1198.50,1198.50,1198.50,1198.50,24,0,24.00
07/05/2005,00:59,1198.50,1198.50,1198.50,1198.50,6,0,6.00
07/05/2005,01:00,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/05/2005,01:01,1198.50,1198.50,1198.50,1198.50,7,0,7.00
07/05/2005,01:02,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/05/2005,01:04,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/05/2005,01:05,1198.75,1198.75,1198.75,1198.75,8,0,8.00
07/05/2005,01:06,1198.75,1198.75,1198.75,1198.75,4,0,4.00
07/05/2005,01:07,1198.75,1198.75,1198.75,1198.75,27,0,27.00
07/05/2005,01:08,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/05/2005,01:10,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/05/2005,01:12,1198.75,1198.75,1198.75,1198.75,10,0,10.00
07/05/2005,01:23,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/05/2005,01:26,1198.75,1198.75,1198.75,1198.75,20,0,20.00
07/05/2005,01:31,1198.50,1198.50,1198.50,1198.50,0,10,10.00
07/05/2005,01:32,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/05/2005,01:33,1198.50,1198.50,1198.50,1198.50,0,18,18.00
07/05/2005,01:34,1198.25,1198.50,1198.25,1198.50,1,1,2.00
07/05/2005,01:35,1198.25,1198.25,1198.25,1198.25,0,15,15.00
07/05/2005,01:39,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/05/2005,01:42,1198.25,1198.25,1198.00,1198.00,0,51,51.00
07/05/2005,01:43,1198.25,1198.25,1198.25,1198.25,10,0,10.00
07/05/2005,01:45,1198.00,1198.00,1198.00,1198.00,0,5,5.00
07/05/2005,01:48,1198.00,1198.00,1198.00,1198.00,0,19,19.00
07/05/2005,01:49,1198.00,1198.00,1198.00,1198.00,0,39,39.00
07/05/2005,01:51,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/05/2005,01:52,1198.00,1198.00,1197.75,1198.00,3,108,111.00
07/05/2005,01:55,1197.75,1198.00,1197.75,1197.75,5,12,17.00
07/05/2005,01:57,1197.75,1198.00,1197.75,1198.00,3,14,17.00
07/05/2005,01:59,1198.00,1198.00,1198.00,1198.00,13,0,13.00
07/05/2005,02:01,1197.75,1198.00,1197.50,1197.50,2,166,168.00
07/05/2005,02:02,1197.50,1197.75,1197.50,1197.50,1,12,13.00
07/05/2005,02:03,1197.50,1197.50,1197.50,1197.50,0,17,17.00
07/05/2005,02:04,1197.50,1197.75,1197.25,1197.75,57,470,527.00
07/05/2005,02:05,1197.75,1197.75,1197.50,1197.50,1,86,87.00
07/05/2005,02:06,1197.25,1197.25,1197.25,1197.25,0,109,109.00
07/05/2005,02:07,1197.25,1197.25,1197.00,1197.25,1,98,99.00
07/05/2005,02:08,1197.00,1197.25,1197.00,1197.25,16,5,21.00
07/05/2005,02:09,1197.50,1197.50,1197.25,1197.50,8,10,18.00
07/05/2005,02:10,1197.25,1197.25,1197.25,1197.25,0,16,16.00
07/05/2005,02:11,1197.25,1197.25,1197.25,1197.25,0,27,27.00
07/05/2005,02:14,1197.50,1197.50,1197.50,1197.50,2,0,2.00
07/05/2005,02:15,1197.25,1197.25,1197.00,1197.25,3,95,98.00
07/05/2005,02:16,1197.25,1197.25,1197.25,1197.25,13,0,13.00
07/05/2005,02:17,1197.00,1197.00,1197.00,1197.00,0,30,30.00
07/05/2005,02:19,1197.00,1197.00,1197.00,1197.00,0,3,3.00
07/05/2005,02:20,1197.25,1197.25,1197.25,1197.25,2,0,2.00
07/05/2005,02:21,1197.25,1197.25,1197.00,1197.00,6,42,48.00
07/05/2005,02:22,1197.25,1197.25,1197.25,1197.25,107,0,107.00
07/05/2005,02:23,1197.25,1197.50,1197.25,1197.25,115,19,134.00
07/05/2005,02:24,1197.25,1197.25,1197.25,1197.25,0,6,6.00
07/05/2005,02:25,1197.25,1197.25,1197.25,1197.25,0,37,37.00
07/05/2005,02:26,1197.50,1197.50,1197.50,1197.50,25,0,25.00
07/05/2005,02:27,1197.25,1197.25,1197.25,1197.25,0,50,50.00
07/05/2005,02:29,1197.50,1197.50,1197.25,1197.25,10,10,20.00
07/05/2005,02:30,1197.25,1197.25,1197.25,1197.25,0,10,10.00
07/05/2005,02:31,1197.25,1197.25,1197.00,1197.25,2,28,30.00
07/05/2005,02:32,1197.25,1197.25,1197.25,1197.25,1,0,1.00
07/05/2005,02:34,1197.25,1197.25,1197.00,1197.00,3,231,234.00
07/05/2005,02:35,1197.00,1197.00,1197.00,1197.00,0,38,38.00
07/05/2005,02:37,1197.00,1197.00,1197.00,1197.00,0,3,3.00
07/05/2005,02:38,1197.00,1197.00,1196.75,1197.00,55,71,126.00
07/05/2005,02:39,1197.00,1197.25,1197.00,1197.25,16,0,16.00
07/05/2005,02:40,1197.25,1197.25,1197.25,1197.25,3,0,3.00
07/05/2005,02:41,1197.25,1197.25,1197.25,1197.25,8,0,8.00
07/05/2005,02:44,1197.25,1197.25,1197.25,1197.25,3,0,3.00
07/05/2005,02:45,1197.00,1197.00,1197.00,1197.00,0,40,40.00
07/05/2005,02:46,1197.00,1197.00,1197.00,1197.00,0,146,146.00
07/05/2005,02:47,1197.25,1197.25,1197.25,1197.25,10,0,10.00
07/05/2005,02:50,1197.25,1197.25,1197.25,1197.25,3,0,3.00
07/05/2005,02:51,1197.25,1197.25,1197.25,1197.25,3,0,3.00
07/05/2005,02:58,1197.25,1197.25,1197.25,1197.25,15,0,15.00
07/05/2005,02:59,1197.25,1197.25,1197.25,1197.25,175,0,175.00
07/05/2005,03:00,1197.25,1197.50,1197.25,1197.50,65,0,65.00
07/05/2005,03:01,1197.50,1197.50,1197.50,1197.50,73,0,73.00
07/05/2005,03:02,1197.50,1197.50,1197.50,1197.50,35,0,35.00
07/05/2005,03:03,1197.25,1197.25,1197.25,1197.25,0,8,8.00
07/05/2005,03:05,1197.25,1197.50,1197.25,1197.50,1,5,6.00
07/05/2005,03:06,1197.50,1197.50,1197.50,1197.50,106,0,106.00
07/05/2005,03:07,1197.50,1197.50,1197.25,1197.25,9,1,10.00
07/05/2005,03:09,1197.50,1197.50,1197.50,1197.50,20,0,20.00
07/05/2005,03:10,1197.50,1197.50,1197.50,1197.50,1,0,1.00
07/05/2005,03:11,1197.50,1197.50,1197.25,1197.25,3,1,4.00
07/05/2005,03:12,1197.25,1197.25,1197.25,1197.25,0,155,155.00
07/05/2005,03:15,1197.50,1197.50,1197.50,1197.50,2,0,2.00
07/05/2005,03:17,1197.25,1197.50,1197.25,1197.50,10,1,11.00
07/05/2005,03:19,1197.50,1197.75,1197.50,1197.75,66,0,66.00
07/05/2005,03:20,1197.75,1197.75,1197.50,1197.75,26,6,32.00
07/05/2005,03:21,1197.75,1197.75,1197.75,1197.75,3,0,3.00
07/05/2005,03:22,1197.75,1198.25,1197.50,1198.25,512,116,628.00
07/05/2005,03:23,1198.25,1198.50,1198.25,1198.50,146,2,148.00
07/05/2005,03:24,1198.50,1198.75,1198.50,1198.75,145,5,150.00
07/05/2005,03:25,1198.50,1198.75,1198.50,1198.75,84,33,117.00
07/05/2005,03:26,1198.75,1199.00,1198.50,1199.00,66,1,67.00
07/05/2005,03:27,1199.00,1199.00,1198.75,1199.00,225,2,227.00
07/05/2005,03:29,1199.00,1199.00,1199.00,1199.00,7,0,7.00
07/05/2005,03:30,1199.00,1199.00,1198.75,1198.75,4,16,20.00
07/05/2005,03:31,1198.75,1198.75,1198.75,1198.75,0,6,6.00
07/05/2005,03:32,1198.75,1198.75,1198.75,1198.75,0,160,160.00
07/05/2005,03:33,1198.50,1198.50,1198.50,1198.50,0,3,3.00
07/05/2005,03:34,1198.50,1198.50,1198.50,1198.50,0,105,105.00
07/05/2005,03:35,1198.50,1198.50,1198.50,1198.50,0,8,8.00
07/05/2005,03:36,1198.50,1198.50,1198.50,1198.50,0,174,174.00
07/05/2005,03:37,1198.50,1198.50,1198.50,1198.50,0,67,67.00
07/05/2005,03:38,1198.25,1198.50,1198.25,1198.25,15,69,84.00
07/05/2005,03:39,1198.25,1198.50,1198.25,1198.50,30,10,40.00
07/05/2005,03:40,1198.50,1198.50,1198.50,1198.50,21,0,21.00
07/05/2005,03:41,1198.50,1198.50,1198.25,1198.25,1,141,142.00
07/05/2005,03:43,1198.50,1198.50,1198.50,1198.50,16,0,16.00
07/05/2005,03:45,1198.25,1198.25,1198.25,1198.25,0,15,15.00
07/05/2005,03:47,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/05/2005,03:48,1198.50,1198.50,1198.25,1198.25,1,1,2.00
07/05/2005,03:49,1198.25,1198.25,1198.25,1198.25,0,4,4.00
07/05/2005,03:50,1198.25,1198.25,1198.00,1198.25,1,10,11.00
07/05/2005,03:53,1198.00,1198.00,1198.00,1198.00,0,100,100.00
07/05/2005,03:54,1198.25,1198.25,1198.25,1198.25,22,0,22.00
07/05/2005,03:57,1198.00,1198.25,1197.75,1197.75,1,102,103.00
07/05/2005,03:58,1197.75,1197.75,1197.75,1197.75,0,137,137.00
07/05/2005,03:59,1197.75,1197.75,1197.50,1197.50,0,11,11.00
07/05/2005,04:01,1197.75,1198.00,1197.50,1197.75,32,3,35.00
07/05/2005,04:02,1197.75,1197.75,1197.50,1197.50,3,57,60.00
07/05/2005,04:04,1197.50,1197.50,1197.50,1197.50,0,3,3.00
07/05/2005,04:05,1197.50,1197.50,1196.75,1197.00,126,831,957.00
07/05/2005,04:06,1197.00,1197.00,1196.75,1197.00,27,1,28.00
07/05/2005,04:07,1196.75,1196.75,1196.75,1196.75,0,2,2.00
07/05/2005,04:08,1197.00,1197.00,1196.75,1196.75,20,7,27.00
07/05/2005,04:09,1196.75,1197.00,1196.75,1197.00,211,137,348.00
07/05/2005,04:10,1197.00,1197.25,1197.00,1197.00,189,11,200.00
07/05/2005,04:11,1197.00,1197.00,1197.00,1197.00,0,32,32.00
07/05/2005,04:12,1197.00,1197.25,1196.50,1196.75,170,504,674.00
07/05/2005,04:13,1196.75,1196.75,1196.75,1196.75,22,0,22.00
07/05/2005,04:14,1196.50,1196.50,1196.50,1196.50,0,4,4.00
07/05/2005,04:15,1196.75,1196.75,1196.75,1196.75,119,0,119.00
07/05/2005,04:16,1196.75,1196.75,1196.50,1196.75,22,1,23.00
07/05/2005,04:17,1196.75,1196.75,1196.75,1196.75,6,0,6.00
07/05/2005,04:18,1196.75,1196.75,1196.75,1196.75,1,0,1.00
07/05/2005,04:20,1197.00,1197.00,1197.00,1197.00,241,0,241.00
07/05/2005,04:21,1197.00,1197.25,1197.00,1197.25,35,0,35.00
07/05/2005,04:22,1197.25,1197.25,1197.00,1197.00,21,37,58.00
07/05/2005,04:23,1197.00,1197.00,1197.00,1197.00,0,17,17.00
07/05/2005,04:24,1197.00,1197.00,1197.00,1197.00,0,15,15.00
07/05/2005,04:29,1196.75,1196.75,1196.75,1196.75,0,4,4.00
07/05/2005,04:30,1197.00,1197.00,1197.00,1197.00,7,0,7.00
07/05/2005,04:35,1197.00,1197.00,1197.00,1197.00,37,0,37.00
07/05/2005,04:37,1197.00,1197.00,1197.00,1197.00,3,0,3.00
07/05/2005,04:38,1197.00,1197.00,1197.00,1197.00,76,0,76.00
07/05/2005,04:39,1197.00,1197.00,1197.00,1197.00,12,0,12.00
07/05/2005,04:41,1197.00,1197.00,1197.00,1197.00,3,0,3.00
07/05/2005,04:42,1196.75,1196.75,1196.25,1196.25,0,244,244.00
07/05/2005,04:43,1196.50,1196.50,1196.25,1196.50,67,9,76.00
07/05/2005,04:44,1196.50,1196.75,1196.50,1196.75,136,0,136.00
07/05/2005,04:45,1196.50,1196.50,1196.50,1196.50,0,15,15.00
07/05/2005,04:46,1196.50,1196.50,1196.50,1196.50,0,7,7.00
07/05/2005,04:47,1196.75,1196.75,1196.75,1196.75,98,0,98.00
07/05/2005,04:48,1196.50,1196.75,1196.50,1196.75,5,32,37.00
07/05/2005,04:49,1196.50,1196.75,1196.50,1196.50,1,25,26.00
07/05/2005,04:50,1196.50,1196.50,1196.50,1196.50,0,5,5.00
07/05/2005,04:51,1196.50,1196.50,1196.50,1196.50,0,14,14.00
07/05/2005,04:52,1196.25,1196.50,1196.25,1196.50,21,2,23.00
07/05/2005,04:53,1196.50,1196.50,1196.50,1196.50,12,0,12.00
07/05/2005,04:54,1196.25,1196.25,1196.00,1196.00,4,239,243.00
07/05/2005,04:55,1196.25,1196.25,1196.25,1196.25,103,0,103.00
07/05/2005,04:56,1196.25,1196.25,1196.25,1196.25,33,0,33.00
07/05/2005,04:57,1196.25,1196.25,1196.25,1196.25,72,0,72.00
07/05/2005,04:58,1196.25,1196.25,1196.25,1196.25,24,0,24.00
07/05/2005,04:59,1196.25,1196.25,1196.25,1196.25,5,0,5.00
07/05/2005,05:00,1196.00,1196.00,1196.00,1196.00,0,45,45.00
07/05/2005,05:01,1196.00,1196.25,1196.00,1196.00,3,6,9.00
07/05/2005,05:02,1196.00,1196.00,1196.00,1196.00,0,21,21.00
07/05/2005,05:05,1196.00,1196.00,1196.00,1196.00,0,2,2.00
07/05/2005,05:06,1196.00,1196.75,1196.00,1196.50,188,63,251.00
07/05/2005,05:07,1196.50,1196.50,1196.25,1196.25,0,61,61.00
07/05/2005,05:08,1196.50,1196.50,1196.25,1196.25,1,2,3.00
07/05/2005,05:09,1196.50,1196.50,1196.50,1196.50,15,0,15.00
07/05/2005,05:10,1196.50,1196.50,1196.50,1196.50,4,0,4.00
07/05/2005,05:11,1196.50,1196.50,1196.50,1196.50,3,0,3.00
07/05/2005,05:13,1196.50,1196.50,1196.50,1196.50,5,0,5.00
07/05/2005,05:14,1196.50,1196.50,1196.50,1196.50,1,0,1.00
07/05/2005,05:16,1196.50,1196.50,1196.50,1196.50,16,0,16.00
07/05/2005,05:17,1196.25,1196.50,1196.25,1196.50,10,100,110.00
07/05/2005,05:18,1196.50,1196.50,1196.50,1196.50,21,0,21.00
07/05/2005,05:19,1196.50,1196.50,1196.50,1196.50,1,0,1.00
07/05/2005,05:21,1196.50,1196.50,1196.50,1196.50,2,0,2.00
07/05/2005,05:22,1196.50,1196.50,1196.50,1196.50,3,0,3.00
07/05/2005,05:23,1196.50,1196.50,1196.50,1196.50,80,0,80.00
07/05/2005,05:24,1196.50,1196.50,1196.50,1196.50,1,0,1.00
07/05/2005,05:25,1196.50,1196.50,1196.50,1196.50,26,0,26.00
07/05/2005,05:26,1196.25,1196.25,1196.25,1196.25,0,5,5.00
07/05/2005,05:27,1196.25,1196.25,1196.25,1196.25,0,25,25.00
07/05/2005,05:28,1196.50,1196.50,1196.50,1196.50,42,0,42.00
07/05/2005,05:29,1196.50,1196.50,1196.50,1196.50,30,0,30.00
07/05/2005,05:30,1196.50,1196.50,1196.50,1196.50,2,0,2.00
07/05/2005,05:31,1196.50,1196.50,1196.50,1196.50,33,0,33.00
07/05/2005,05:32,1196.50,1196.50,1196.50,1196.50,5,0,5.00
07/05/2005,05:33,1196.50,1196.50,1196.50,1196.50,5,0,5.00
07/05/2005,05:34,1196.75,1196.75,1196.75,1196.75,107,0,107.00
07/05/2005,05:35,1196.75,1197.00,1196.75,1197.00,125,0,125.00
07/05/2005,05:36,1196.75,1196.75,1196.75,1196.75,0,5,5.00
07/05/2005,05:37,1196.75,1196.75,1196.75,1196.75,0,1,1.00
07/05/2005,05:38,1197.00,1197.00,1196.75,1196.75,1,2,3.00
07/05/2005,05:40,1197.00,1197.00,1197.00,1197.00,5,0,5.00
07/05/2005,05:41,1196.75,1196.75,1196.75,1196.75,0,107,107.00
07/05/2005,05:42,1196.75,1196.75,1196.75,1196.75,0,7,7.00
07/05/2005,05:46,1196.50,1196.50,1196.25,1196.50,62,30,92.00
07/05/2005,05:47,1196.50,1196.50,1196.50,1196.50,42,0,42.00
07/05/2005,05:48,1196.50,1196.50,1196.50,1196.50,3,0,3.00
07/05/2005,05:49,1196.50,1196.50,1196.50,1196.50,4,0,4.00
07/05/2005,05:51,1196.50,1196.75,1196.50,1196.50,49,8,57.00
07/05/2005,05:52,1196.50,1196.50,1196.50,1196.50,0,12,12.00
07/05/2005,05:53,1196.50,1196.50,1196.50,1196.50,0,1,1.00
07/05/2005,05:55,1196.25,1196.50,1196.25,1196.50,2,2,4.00
07/05/2005,05:57,1196.50,1196.50,1196.50,1196.50,26,0,26.00
07/05/2005,05:58,1196.50,1196.50,1196.50,1196.50,10,0,10.00
07/05/2005,05:59,1196.75,1196.75,1196.50,1196.50,1,67,68.00
07/05/2005,06:00,1196.25,1196.25,1196.25,1196.25,0,1,1.00
07/05/2005,06:01,1196.50,1196.75,1196.50,1196.75,37,0,37.00
07/05/2005,06:02,1196.75,1196.75,1196.50,1196.50,55,71,126.00
07/05/2005,06:03,1196.50,1196.50,1196.50,1196.50,0,5,5.00
07/05/2005,06:04,1196.75,1196.75,1196.75,1196.75,10,0,10.00
07/05/2005,06:07,1196.75,1196.75,1196.75,1196.75,14,0,14.00
07/05/2005,06:08,1196.75,1196.75,1196.75,1196.75,1,0,1.00
07/05/2005,06:09,1196.75,1196.75,1196.75,1196.75,2,0,2.00
07/05/2005,06:13,1196.75,1196.75,1196.75,1196.75,2,0,2.00
07/05/2005,06:14,1196.75,1196.75,1196.75,1196.75,4,0,4.00
07/05/2005,06:15,1196.75,1196.75,1196.75,1196.75,1,0,1.00
07/05/2005,06:16,1196.75,1196.75,1196.75,1196.75,1,0,1.00
07/05/2005,06:17,1196.50,1196.75,1196.50,1196.75,14,2,16.00
07/05/2005,06:18,1196.75,1197.00,1196.75,1196.75,66,42,108.00
07/05/2005,06:19,1196.75,1197.00,1196.75,1197.00,525,20,545.00
07/05/2005,06:21,1197.00,1197.00,1197.00,1197.00,5,0,5.00
07/05/2005,06:23,1197.00,1197.00,1197.00,1197.00,2,0,2.00
07/05/2005,06:24,1197.00,1197.00,1197.00,1197.00,10,0,10.00
07/05/2005,06:25,1197.00,1197.00,1197.00,1197.00,56,0,56.00
07/05/2005,06:26,1197.00,1197.00,1197.00,1197.00,40,0,40.00
07/05/2005,06:27,1197.25,1197.25,1197.00,1197.00,6,11,17.00
07/05/2005,06:28,1197.00,1197.25,1197.00,1197.00,1,11,12.00
07/05/2005,06:30,1197.25,1197.25,1197.25,1197.25,167,0,167.00
07/05/2005,06:31,1197.00,1197.00,1197.00,1197.00,0,10,10.00
07/05/2005,06:32,1197.00,1197.00,1196.75,1197.00,5,117,122.00
07/05/2005,06:34,1197.00,1197.25,1197.00,1197.00,50,6,56.00
07/05/2005,06:35,1197.00,1197.25,1196.75,1197.00,78,29,107.00
07/05/2005,06:36,1197.00,1197.00,1196.75,1196.75,1,100,101.00
07/05/2005,06:37,1197.00,1197.00,1196.75,1196.75,3,4,7.00
07/05/2005,06:39,1196.75,1197.00,1196.75,1197.00,3,3,6.00
07/05/2005,06:40,1196.75,1196.75,1196.75,1196.75,0,10,10.00
07/05/2005,06:41,1196.75,1196.75,1196.50,1196.50,0,41,41.00
07/05/2005,06:42,1196.75,1197.00,1196.75,1196.75,32,7,39.00
07/05/2005,06:43,1196.50,1196.50,1196.50,1196.50,0,40,40.00
07/05/2005,06:44,1196.50,1196.50,1196.50,1196.50,0,28,28.00
07/05/2005,06:45,1196.75,1196.75,1196.75,1196.75,2,0,2.00
07/05/2005,06:46,1196.50,1196.50,1196.50,1196.50,0,11,11.00
07/05/2005,06:47,1196.50,1196.50,1196.25,1196.25,4,58,62.00
07/05/2005,06:48,1196.50,1196.50,1196.25,1196.25,3,1,4.00
07/05/2005,06:49,1196.50,1196.50,1196.50,1196.50,13,0,13.00
07/05/2005,06:50,1196.50,1196.50,1196.50,1196.50,75,0,75.00
07/05/2005,06:52,1196.50,1196.50,1196.50,1196.50,27,0,27.00
07/05/2005,06:53,1196.25,1196.25,1196.25,1196.25,0,11,11.00
07/05/2005,06:54,1196.25,1196.50,1196.25,1196.50,31,4,35.00
07/05/2005,06:55,1196.50,1196.75,1196.50,1196.75,104,0,104.00
07/05/2005,06:56,1196.75,1196.75,1196.75,1196.75,30,0,30.00
07/05/2005,06:57,1196.75,1196.75,1196.50,1196.75,97,30,127.00
07/05/2005,06:58,1196.50,1196.50,1196.50,1196.50,0,1,1.00
07/05/2005,06:59,1196.75,1196.75,1196.50,1196.50,10,1,11.00
07/05/2005,07:00,1196.75,1196.75,1196.75,1196.75,3,0,3.00
07/05/2005,07:01,1196.75,1196.75,1196.75,1196.75,2,0,2.00
07/05/2005,07:02,1196.50,1196.50,1196.50,1196.50,0,115,115.00
07/05/2005,07:03,1196.50,1196.50,1196.25,1196.25,2,6,8.00
07/05/2005,07:04,1196.50,1196.50,1196.25,1196.25,2,5,7.00
07/05/2005,07:05,1196.25,1196.25,1196.25,1196.25,0,10,10.00
07/05/2005,07:06,1196.25,1196.25,1196.00,1196.00,8,107,115.00
07/05/2005,07:07,1196.25,1196.25,1196.25,1196.25,4,0,4.00
07/05/2005,07:08,1196.25,1196.25,1195.50,1195.75,111,1284,1395.00
07/05/2005,07:09,1195.75,1196.00,1195.75,1195.75,3,232,235.00
07/05/2005,07:10,1195.75,1196.00,1195.75,1195.75,1,173,174.00
07/05/2005,07:11,1195.75,1196.00,1195.75,1196.00,260,215,475.00
07/05/2005,07:12,1196.00,1196.00,1196.00,1196.00,5,0,5.00
07/05/2005,07:13,1196.00,1196.00,1195.75,1195.75,1,138,139.00
07/05/2005,07:14,1195.50,1195.75,1195.50,1195.75,24,101,125.00
07/05/2005,07:15,1195.75,1196.00,1195.75,1196.00,359,0,359.00
07/05/2005,07:16,1196.00,1196.00,1195.75,1196.00,8,50,58.00
07/05/2005,07:17,1195.75,1195.75,1195.75,1195.75,0,9,9.00
07/05/2005,07:18,1195.75,1196.00,1195.75,1196.00,420,13,433.00
07/05/2005,07:19,1196.00,1196.00,1195.50,1195.75,158,90,248.00
07/05/2005,07:20,1195.75,1195.75,1195.50,1195.75,37,22,59.00
07/05/2005,07:21,1195.75,1196.00,1195.75,1196.00,115,107,222.00
07/05/2005,07:22,1196.00,1196.00,1195.75,1195.75,9,10,19.00
07/05/2005,07:23,1195.75,1195.75,1195.75,1195.75,0,260,260.00
07/05/2005,07:24,1196.00,1196.00,1195.75,1195.75,2,25,27.00
07/05/2005,07:25,1195.75,1196.00,1195.75,1195.75,2,232,234.00
07/05/2005,07:26,1195.75,1196.00,1195.75,1195.75,10,212,222.00
07/05/2005,07:27,1195.75,1196.00,1195.75,1195.75,378,113,491.00
07/05/2005,07:28,1195.75,1196.00,1195.75,1196.00,8,6,14.00
07/05/2005,07:29,1196.00,1196.00,1195.75,1195.75,1,1,2.00
07/05/2005,07:30,1195.75,1195.75,1195.75,1195.75,0,2,2.00
07/05/2005,07:31,1195.75,1195.75,1195.75,1195.75,0,214,214.00
07/05/2005,07:32,1195.75,1196.00,1195.75,1195.75,1,115,116.00
07/05/2005,07:33,1195.75,1195.75,1195.75,1195.75,0,104,104.00
07/05/2005,07:34,1196.00,1196.00,1195.75,1195.75,13,102,115.00
07/05/2005,07:35,1196.00,1196.00,1196.00,1196.00,5,0,5.00
07/05/2005,07:36,1196.00,1196.00,1196.00,1196.00,138,0,138.00
07/05/2005,07:37,1196.00,1196.25,1196.00,1196.00,121,5,126.00
07/05/2005,07:38,1196.25,1196.25,1196.00,1196.00,3,3,6.00
07/05/2005,07:39,1196.00,1196.00,1196.00,1196.00,0,1,1.00
07/05/2005,07:40,1196.25,1196.25,1196.00,1196.00,1,6,7.00
07/05/2005,07:41,1196.25,1196.25,1196.25,1196.25,127,0,127.00
07/05/2005,07:42,1196.25,1196.25,1196.25,1196.25,7,0,7.00
07/05/2005,07:43,1196.25,1196.25,1196.00,1196.00,11,5,16.00
07/05/2005,07:44,1196.00,1196.25,1196.00,1196.25,2,1,3.00
07/05/2005,07:45,1196.00,1196.00,1196.00,1196.00,0,4,4.00
07/05/2005,07:46,1196.00,1196.25,1196.00,1196.00,1,180,181.00
07/05/2005,07:47,1196.00,1196.00,1195.75,1196.00,184,26,210.00
07/05/2005,07:48,1196.00,1196.00,1196.00,1196.00,4,0,4.00
07/05/2005,07:49,1196.25,1196.25,1196.25,1196.25,20,0,20.00
07/05/2005,07:50,1196.00,1196.25,1196.00,1196.25,2,9,11.00
07/05/2005,07:51,1196.00,1196.25,1196.00,1196.00,21,37,58.00
07/05/2005,07:52,1196.00,1196.25,1196.00,1196.00,10,26,36.00
07/05/2005,07:53,1196.00,1196.00,1196.00,1196.00,0,54,54.00
07/05/2005,07:54,1196.00,1196.00,1195.75,1196.00,69,11,80.00
07/05/2005,07:56,1196.25,1196.25,1196.25,1196.25,2,0,2.00
07/05/2005,07:57,1196.00,1196.00,1196.00,1196.00,0,226,226.00
07/05/2005,07:58,1196.00,1196.25,1196.00,1196.25,14,324,338.00
07/05/2005,07:59,1196.00,1196.00,1196.00,1196.00,0,14,14.00
07/05/2005,08:00,1196.25,1196.25,1196.25,1196.25,24,0,24.00
07/05/2005,08:01,1196.00,1196.00,1196.00,1196.00,0,165,165.00
07/05/2005,08:02,1196.00,1196.25,1195.75,1196.25,135,34,169.00
07/05/2005,08:03,1196.00,1196.25,1196.00,1196.25,8,3,11.00
07/05/2005,08:04,1196.25,1196.25,1196.25,1196.25,202,0,202.00
07/05/2005,08:05,1196.25,1196.25,1196.00,1196.25,7,28,35.00
07/05/2005,08:06,1196.25,1196.25,1196.25,1196.25,228,0,228.00
07/05/2005,08:07,1196.25,1196.25,1196.25,1196.25,47,0,47.00
07/05/2005,08:08,1196.25,1196.25,1196.00,1196.25,207,11,218.00
07/05/2005,08:09,1196.00,1196.25,1196.00,1196.25,6,1,7.00
07/05/2005,08:10,1196.25,1196.25,1196.25,1196.25,1,0,1.00
07/05/2005,08:12,1196.25,1196.25,1196.00,1196.00,1,2,3.00
07/05/2005,08:13,1196.25,1196.25,1196.00,1196.00,5,1,6.00
07/05/2005,08:14,1196.00,1196.25,1196.00,1196.00,3,2,5.00
07/05/2005,08:15,1196.25,1196.25,1196.00,1196.00,55,3,58.00
07/05/2005,08:16,1196.25,1196.25,1196.00,1196.25,3,2,5.00
07/05/2005,08:17,1196.00,1196.25,1196.00,1196.00,1,54,55.00
07/05/2005,08:18,1196.00,1196.00,1196.00,1196.00,0,4,4.00
07/05/2005,08:19,1196.00,1196.25,1196.00,1196.25,5,30,35.00
07/05/2005,08:20,1196.00,1196.00,1196.00,1196.00,0,9,9.00
07/05/2005,08:21,1196.25,1196.25,1196.00,1196.25,364,51,415.00
07/05/2005,08:22,1196.00,1196.25,1196.00,1196.25,25,5,30.00
07/05/2005,08:23,1196.25,1196.25,1196.00,1196.00,43,10,53.00
07/05/2005,08:24,1196.25,1196.25,1196.00,1196.00,5,233,238.00
07/05/2005,08:25,1196.00,1196.25,1196.00,1196.00,20,75,95.00
07/05/2005,08:26,1196.00,1196.25,1196.00,1196.25,17,75,92.00
07/05/2005,08:27,1196.25,1196.25,1196.00,1196.00,18,161,179.00
07/05/2005,08:28,1196.25,1196.25,1196.25,1196.25,13,0,13.00
07/05/2005,08:29,1196.00,1196.50,1196.00,1196.50,169,33,202.00
07/05/2005,08:30,1196.50,1196.75,1196.25,1196.75,908,331,1239.00
07/05/2005,08:31,1196.50,1197.00,1196.50,1197.00,2397,1697,4094.00
07/05/2005,08:32,1196.75,1197.00,1196.50,1196.75,2361,675,3036.00
07/05/2005,08:33,1197.00,1197.25,1196.75,1197.00,2539,1955,4494.00
07/05/2005,08:34,1197.00,1197.00,1196.50,1196.75,1909,1021,2930.00
07/05/2005,08:35,1196.75,1196.75,1196.25,1196.50,281,1234,1515.00
07/05/2005,08:36,1196.50,1197.00,1196.25,1196.75,1664,696,2360.00
07/05/2005,08:37,1196.75,1196.75,1196.25,1196.50,201,874,1075.00
07/05/2005,08:38,1196.25,1196.75,1196.25,1196.75,1439,1175,2614.00
07/05/2005,08:39,1196.75,1196.75,1196.00,1196.50,1468,878,2346.00
07/05/2005,08:40,1196.50,1197.25,1196.50,1197.25,2294,96,2390.00
07/05/2005,08:41,1197.25,1197.50,1197.00,1197.00,672,1389,2061.00
07/05/2005,08:42,1197.00,1197.25,1196.50,1196.75,354,3132,3486.00
07/05/2005,08:43,1196.75,1196.75,1196.25,1196.50,93,1356,1449.00
07/05/2005,08:44,1196.50,1196.75,1196.25,1196.75,626,594,1220.00
07/05/2005,08:45,1196.75,1197.00,1196.50,1197.00,999,122,1121.00
07/05/2005,08:46,1197.00,1198.00,1196.75,1197.75,5142,754,5896.00
07/05/2005,08:47,1197.75,1198.00,1197.25,1197.50,860,1834,2694.00
07/05/2005,08:48,1197.50,1197.50,1197.00,1197.25,568,735,1303.00
07/05/2005,08:49,1197.25,1197.50,1197.25,1197.25,150,633,783.00
07/05/2005,08:50,1197.25,1198.00,1197.25,1198.00,1334,177,1511.00
07/05/2005,08:51,1197.75,1198.00,1197.50,1197.75,803,568,1371.00
07/05/2005,08:52,1198.00,1198.00,1197.25,1197.25,448,1065,1513.00
07/05/2005,08:53,1197.50,1198.00,1197.25,1198.00,1175,190,1365.00
07/05/2005,08:54,1197.75,1198.00,1197.00,1197.00,534,1373,1907.00
07/05/2005,08:55,1197.25,1197.75,1197.00,1197.50,966,611,1577.00
07/05/2005,08:56,1197.75,1197.75,1197.50,1197.50,320,32,352.00
07/05/2005,08:57,1197.75,1198.00,1197.50,1197.75,361,439,800.00
07/05/2005,08:58,1197.50,1197.75,1197.25,1197.50,575,901,1476.00
07/05/2005,08:59,1197.50,1197.75,1197.25,1197.25,104,357,461.00
07/05/2005,09:00,1197.25,1198.00,1197.25,1197.75,825,417,1242.00
07/05/2005,09:01,1198.00,1198.00,1197.50,1197.75,380,796,1176.00
07/05/2005,09:02,1197.50,1197.75,1197.00,1197.00,495,1483,1978.00
07/05/2005,09:03,1197.00,1198.50,1197.00,1198.25,3047,1125,4172.00
07/05/2005,09:04,1198.50,1198.75,1198.00,1198.50,2071,730,2801.00
07/05/2005,09:05,1198.25,1199.25,1198.25,1199.00,3042,594,3636.00
07/05/2005,09:06,1199.00,1199.25,1198.50,1198.75,1654,1445,3099.00
07/05/2005,09:07,1198.75,1198.75,1198.50,1198.50,82,193,275.00
07/05/2005,09:08,1198.50,1199.25,1198.50,1199.00,2087,315,2402.00
07/05/2005,09:09,1199.25,1200.00,1199.00,1200.00,5295,945,6240.00
07/05/2005,09:10,1200.00,1200.25,1199.75,1200.00,1435,1407,2842.00
07/05/2005,09:11,1199.75,1200.75,1199.75,1200.00,3162,1879,5041.00
07/05/2005,09:12,1200.00,1200.25,1200.00,1200.25,843,1567,2410.00
07/05/2005,09:13,1200.25,1201.50,1200.25,1201.25,4591,990,5581.00
07/05/2005,09:14,1201.25,1201.75,1201.25,1201.75,2285,2010,4295.00
07/05/2005,09:15,1201.50,1202.00,1201.50,1201.50,2174,2261,4435.00
07/05/2005,09:16,1201.75,1202.50,1201.50,1201.75,4867,927,5794.00
07/05/2005,09:17,1201.75,1202.00,1201.50,1201.75,753,1985,2738.00
07/05/2005,09:18,1202.00,1202.25,1201.50,1202.00,3272,1372,4644.00
07/05/2005,09:19,1202.00,1202.25,1201.75,1202.00,340,751,1091.00
07/05/2005,09:20,1202.00,1202.25,1201.25,1201.50,952,2285,3237.00
07/05/2005,09:21,1201.50,1201.75,1201.25,1201.75,1375,813,2188.00
07/05/2005,09:22,1201.50,1201.75,1201.25,1201.50,460,985,1445.00
07/05/2005,09:23,1201.50,1202.00,1201.50,1201.75,1178,370,1548.00
07/05/2005,09:24,1201.75,1201.75,1201.25,1201.25,299,1842,2141.00
07/05/2005,09:25,1201.50,1201.75,1201.25,1201.50,437,68,505.00
07/05/2005,09:26,1201.75,1201.75,1201.25,1201.75,501,943,1444.00
07/05/2005,09:27,1201.75,1201.75,1201.50,1201.75,653,256,909.00
07/05/2005,09:28,1201.75,1202.50,1201.50,1202.50,4294,683,4977.00
07/05/2005,09:29,1202.50,1202.75,1202.00,1202.75,3401,2745,6146.00
07/05/2005,09:30,1202.75,1203.75,1202.50,1203.50,5829,2362,8191.00
07/05/2005,09:31,1203.50,1205.00,1203.25,1205.00,11685,4065,15750.00
07/05/2005,09:32,1205.00,1205.00,1204.50,1204.75,1324,4253,5577.00
07/05/2005,09:33,1204.50,1204.75,1204.50,1204.50,957,1588,2545.00
07/05/2005,09:34,1204.25,1205.00,1204.00,1205.00,1992,2467,4459.00
07/05/2005,09:35,1204.75,1205.50,1204.50,1204.75,6077,2815,8892.00
07/05/2005,09:36,1205.00,1205.00,1204.25,1204.25,199,2276,2475.00
07/05/2005,09:37,1204.25,1204.75,1204.25,1204.50,1334,466,1800.00
07/05/2005,09:38,1204.50,1204.75,1204.25,1204.25,110,1039,1149.00
07/05/2005,09:39,1204.25,1204.75,1204.25,1204.50,607,274,881.00
07/05/2005,09:40,1204.75,1204.75,1204.25,1204.50,24,845,869.00
07/05/2005,09:41,1204.50,1205.00,1204.50,1204.75,2802,1403,4205.00
07/05/2005,09:42,1204.75,1204.75,1204.25,1204.75,624,1555,2179.00
07/05/2005,09:43,1204.75,1204.75,1204.25,1204.50,1704,377,2081.00
07/05/2005,09:44,1204.50,1204.75,1204.50,1204.50,76,58,134.00
07/05/2005,09:45,1204.50,1204.75,1204.50,1204.50,5,1279,1284.00
07/05/2005,09:46,1204.50,1205.50,1204.50,1205.25,4417,3014,7431.00
07/05/2005,09:47,1205.00,1206.25,1205.00,1206.00,4015,2601,6616.00
07/05/2005,09:48,1206.00,1206.25,1205.75,1205.75,1133,2688,3821.00
07/05/2005,09:49,1205.75,1206.00,1205.75,1206.00,803,180,983.00
07/05/2005,09:50,1205.75,1206.00,1205.75,1206.00,850,49,899.00
07/05/2005,09:51,1206.00,1206.25,1205.50,1205.50,972,2448,3420.00
07/05/2005,09:52,1205.50,1205.75,1205.50,1205.75,65,950,1015.00
07/05/2005,09:53,1205.50,1206.00,1205.50,1205.75,2761,511,3272.00
07/05/2005,09:54,1205.75,1205.75,1205.50,1205.50,19,452,471.00
07/05/2005,09:55,1205.50,1205.50,1205.25,1205.25,577,798,1375.00
07/05/2005,09:56,1205.50,1205.50,1205.25,1205.25,308,354,662.00
07/05/2005,09:57,1205.25,1205.50,1205.25,1205.50,613,918,1531.00
07/05/2005,09:58,1205.50,1205.75,1205.50,1205.75,403,765,1168.00
07/05/2005,09:59,1205.50,1206.25,1205.50,1206.25,3187,572,3759.00
07/05/2005,10:00,1206.25,1206.25,1205.75,1206.00,1840,905,2745.00
07/05/2005,10:01,1206.25,1207.00,1206.25,1206.75,4040,1752,5792.00
07/05/2005,10:02,1207.00,1207.00,1206.25,1206.25,673,1921,2594.00
07/05/2005,10:03,1206.25,1206.50,1205.75,1205.75,251,2265,2516.00
07/05/2005,10:04,1205.75,1206.25,1205.75,1206.00,1558,706,2264.00
07/05/2005,10:05,1205.75,1206.00,1205.50,1205.75,603,447,1050.00
07/05/2005,10:06,1205.75,1206.00,1205.50,1205.50,47,891,938.00
07/05/2005,10:07,1205.50,1205.75,1205.50,1205.75,71,91,162.00
07/05/2005,10:08,1205.75,1205.75,1205.00,1205.00,646,2729,3375.00
07/05/2005,10:09,1205.00,1205.50,1205.00,1205.00,441,364,805.00
07/05/2005,10:10,1205.25,1205.25,1205.00,1205.25,63,98,161.00
07/05/2005,10:11,1205.00,1205.25,1204.75,1205.00,45,835,880.00
07/05/2005,10:12,1204.75,1205.25,1204.75,1205.00,1439,315,1754.00
07/05/2005,10:13,1205.00,1205.50,1205.00,1205.50,911,78,989.00
07/05/2005,10:14,1205.50,1205.75,1205.25,1205.50,1317,216,1533.00
07/05/2005,10:15,1205.75,1205.75,1205.50,1205.50,147,311,458.00
07/05/2005,10:16,1205.50,1205.75,1205.50,1205.50,40,331,371.00
07/05/2005,10:17,1205.50,1205.75,1205.25,1205.50,493,514,1007.00
07/05/2005,10:18,1205.50,1205.75,1205.50,1205.50,159,294,453.00
07/05/2005,10:19,1205.50,1205.50,1205.25,1205.50,48,122,170.00
07/05/2005,10:20,1205.25,1205.50,1205.25,1205.50,63,16,79.00
07/05/2005,10:21,1205.50,1205.50,1205.00,1205.50,686,465,1151.00
07/05/2005,10:22,1205.50,1205.75,1205.25,1205.50,213,172,385.00
07/05/2005,10:23,1205.25,1205.50,1205.00,1205.25,173,256,429.00
07/05/2005,10:24,1205.25,1205.75,1205.25,1205.50,648,67,715.00
07/05/2005,10:25,1205.50,1205.50,1205.25,1205.25,416,127,543.00
07/05/2005,10:26,1205.50,1205.50,1205.00,1205.50,707,290,997.00
07/05/2005,10:27,1205.25,1205.75,1205.00,1205.50,944,1043,1987.00
07/05/2005,10:28,1205.50,1206.25,1205.50,1206.25,2679,388,3067.00
07/05/2005,10:29,1206.00,1206.25,1206.00,1206.00,922,146,1068.00
07/05/2005,10:30,1206.25,1206.75,1206.00,1206.50,2180,1206,3386.00
07/05/2005,10:31,1206.50,1207.00,1206.50,1206.50,2395,956,3351.00
07/05/2005,10:32,1206.75,1207.00,1206.50,1206.75,361,985,1346.00
07/05/2005,10:33,1206.50,1207.00,1206.50,1206.50,289,909,1198.00
07/05/2005,10:34,1206.50,1206.75,1206.00,1206.00,186,1828,2014.00
07/05/2005,10:35,1206.25,1206.25,1205.50,1205.75,402,1686,2088.00
07/05/2005,10:36,1205.75,1205.75,1205.50,1205.50,381,193,574.00
07/05/2005,10:37,1205.75,1205.75,1205.50,1205.50,107,78,185.00
07/05/2005,10:38,1205.50,1205.75,1205.25,1205.50,314,545,859.00
07/05/2005,10:39,1205.50,1205.75,1205.50,1205.50,52,274,326.00
07/05/2005,10:40,1205.75,1205.75,1205.50,1205.50,11,141,152.00
07/05/2005,10:41,1205.50,1205.75,1205.25,1205.25,169,480,649.00
07/05/2005,10:42,1205.25,1205.50,1205.25,1205.50,137,248,385.00
07/05/2005,10:43,1205.50,1205.75,1205.25,1205.50,1184,83,1267.00
07/05/2005,10:44,1205.75,1205.75,1205.50,1205.50,41,676,717.00
07/05/2005,10:45,1205.50,1205.50,1205.00,1205.00,171,745,916.00
07/05/2005,10:46,1205.25,1205.50,1204.75,1205.00,315,1223,1538.00
07/05/2005,10:47,1205.00,1205.25,1204.75,1205.00,394,767,1161.00
07/05/2005,10:48,1204.75,1205.25,1204.75,1205.00,815,427,1242.00
07/05/2005,10:49,1205.00,1205.25,1204.75,1205.25,938,555,1493.00
07/05/2005,10:50,1205.25,1205.25,1204.75,1205.00,659,398,1057.00
07/05/2005,10:51,1205.00,1205.25,1205.00,1205.25,297,309,606.00
07/05/2005,10:52,1205.50,1205.50,1205.00,1205.00,64,179,243.00
07/05/2005,10:53,1205.25,1205.25,1205.00,1205.25,239,212,451.00
07/05/2005,10:54,1205.25,1205.50,1205.25,1205.50,154,21,175.00
07/05/2005,10:55,1205.25,1205.75,1205.25,1205.75,1165,39,1204.00
07/05/2005,10:56,1205.75,1205.75,1205.50,1205.75,8,38,46.00
07/05/2005,10:57,1205.75,1205.75,1205.25,1205.50,176,415,591.00
07/05/2005,10:58,1205.50,1205.50,1205.25,1205.25,188,80,268.00
07/05/2005,10:59,1205.25,1205.75,1205.25,1205.50,474,3,477.00
07/05/2005,11:00,1205.50,1205.75,1205.50,1205.50,5,123,128.00
07/05/2005,11:01,1205.75,1206.00,1205.50,1206.00,745,102,847.00
07/05/2005,11:02,1206.00,1206.25,1205.75,1206.00,717,71,788.00
07/05/2005,11:03,1206.00,1206.50,1205.75,1206.25,1170,920,2090.00
07/05/2005,11:04,1206.25,1206.25,1205.75,1206.00,156,706,862.00
07/05/2005,11:05,1206.00,1206.00,1206.00,1206.00,0,103,103.00
07/05/2005,11:06,1206.00,1206.25,1205.75,1206.00,217,379,596.00
07/05/2005,11:07,1206.00,1206.25,1205.75,1206.00,995,313,1308.00
07/05/2005,11:08,1206.00,1206.25,1205.75,1206.00,348,123,471.00
07/05/2005,11:09,1206.00,1206.25,1205.75,1206.00,28,395,423.00
07/05/2005,11:10,1206.00,1206.00,1205.75,1205.75,91,408,499.00
07/05/2005,11:11,1205.50,1205.75,1205.50,1205.75,528,46,574.00
07/05/2005,11:12,1205.75,1205.75,1205.50,1205.50,130,77,207.00
07/05/2005,11:13,1205.75,1206.00,1205.50,1205.75,221,312,533.00
07/05/2005,11:14,1205.75,1206.00,1205.75,1206.00,16,53,69.00
07/05/2005,11:15,1205.75,1206.25,1205.75,1206.00,461,139,600.00
07/05/2005,11:16,1206.00,1206.50,1206.00,1206.50,1640,319,1959.00
07/05/2005,11:17,1206.50,1206.75,1206.00,1206.00,203,555,758.00
07/05/2005,11:18,1206.00,1206.50,1206.00,1206.25,314,204,518.00
07/05/2005,11:19,1206.25,1206.50,1206.00,1206.50,282,262,544.00
07/05/2005,11:20,1206.50,1206.50,1206.00,1206.25,149,304,453.00
07/05/2005,11:21,1206.00,1206.50,1206.00,1206.25,486,36,522.00
07/05/2005,11:22,1206.25,1207.00,1206.25,1206.75,2132,532,2664.00
07/05/2005,11:23,1206.75,1207.50,1206.75,1207.00,3907,1850,5757.00
07/05/2005,11:24,1207.00,1207.50,1207.00,1207.25,543,712,1255.00
07/05/2005,11:25,1207.25,1207.50,1207.00,1207.00,344,619,963.00
07/05/2005,11:26,1207.25,1208.00,1207.00,1207.75,4103,362,4465.00
07/05/2005,11:27,1207.75,1208.00,1207.50,1207.75,2222,1632,3854.00
07/05/2005,11:28,1207.75,1208.00,1207.50,1207.75,695,461,1156.00
07/05/2005,11:29,1207.75,1208.50,1207.75,1208.25,5879,1353,7232.00
07/05/2005,11:30,1208.50,1209.75,1208.25,1209.00,7820,3429,11249.00
07/05/2005,11:31,1209.25,1209.50,1209.00,1209.00,2982,2028,5010.00
07/05/2005,11:32,1209.00,1210.00,1209.00,1210.00,6081,2882,8963.00
07/05/2005,11:33,1209.75,1210.25,1209.50,1210.00,3276,1498,4774.00
07/05/2005,11:34,1210.00,1210.25,1209.75,1210.00,519,656,1175.00
07/05/2005,11:35,1209.75,1210.00,1209.50,1209.75,68,1424,1492.00
07/05/2005,11:36,1209.50,1210.00,1209.50,1209.75,1319,369,1688.00
07/05/2005,11:37,1209.75,1209.75,1209.50,1209.50,70,203,273.00
07/05/2005,11:38,1209.50,1209.75,1209.50,1209.50,33,1196,1229.00
07/05/2005,11:39,1209.50,1209.50,1209.25,1209.25,32,396,428.00
07/05/2005,11:40,1209.25,1209.75,1209.25,1209.75,1024,138,1162.00
07/05/2005,11:41,1209.50,1209.75,1209.00,1209.00,136,1292,1428.00
07/05/2005,11:42,1209.00,1209.50,1209.00,1209.50,408,118,526.00
07/05/2005,11:43,1209.25,1209.50,1209.25,1209.25,20,76,96.00
07/05/2005,11:44,1209.25,1209.50,1209.25,1209.25,1357,321,1678.00
07/05/2005,11:45,1209.50,1209.50,1209.25,1209.25,32,206,238.00
07/05/2005,11:46,1209.50,1209.50,1209.25,1209.25,292,184,476.00
07/05/2005,11:47,1209.25,1209.50,1209.25,1209.25,14,97,111.00
07/05/2005,11:48,1209.25,1209.50,1209.00,1209.25,698,328,1026.00
07/05/2005,11:49,1209.25,1209.50,1209.00,1209.25,475,595,1070.00
07/05/2005,11:50,1209.25,1209.25,1209.00,1209.25,323,56,379.00
07/05/2005,11:51,1209.25,1209.50,1209.25,1209.25,62,91,153.00
07/05/2005,11:52,1209.25,1210.00,1209.25,1209.75,1698,146,1844.00
07/05/2005,11:53,1209.75,1210.25,1209.75,1210.00,2125,524,2649.00
07/05/2005,11:54,1210.00,1210.00,1209.50,1209.50,49,773,822.00
07/05/2005,11:55,1209.50,1209.75,1209.50,1209.75,73,20,93.00
07/05/2005,11:56,1209.50,1209.50,1209.25,1209.50,38,767,805.00
07/05/2005,11:57,1209.25,1209.50,1209.25,1209.25,36,97,133.00
07/05/2005,11:58,1209.25,1209.25,1208.75,1209.25,1635,2293,3928.00
07/05/2005,11:59,1209.00,1209.25,1209.00,1209.25,32,276,308.00
07/05/2005,12:00,1209.25,1209.25,1208.75,1209.00,595,645,1240.00
07/05/2005,12:01,1209.25,1209.25,1208.75,1209.00,652,1026,1678.00
07/05/2005,12:02,1209.00,1209.00,1208.75,1208.75,28,1306,1334.00
07/05/2005,12:03,1208.75,1209.00,1208.75,1208.75,124,281,405.00
07/05/2005,12:04,1208.75,1209.25,1208.75,1209.25,300,28,328.00
07/05/2005,12:05,1209.25,1209.25,1208.75,1209.00,26,366,392.00
07/05/2005,12:06,1208.75,1209.00,1208.00,1208.25,620,2115,2735.00
07/05/2005,12:07,1208.25,1208.75,1208.25,1208.50,1569,447,2016.00
07/05/2005,12:08,1208.50,1208.50,1208.25,1208.50,87,56,143.00
07/05/2005,12:09,1208.25,1208.50,1208.00,1208.25,123,1806,1929.00
07/05/2005,12:10,1208.00,1208.25,1207.75,1208.00,441,581,1022.00
07/05/2005,12:11,1208.25,1208.25,1208.00,1208.25,231,185,416.00
07/05/2005,12:12,1208.25,1208.50,1208.00,1208.00,436,550,986.00
07/05/2005,12:13,1208.25,1208.75,1208.00,1208.50,994,197,1191.00
07/05/2005,12:14,1208.50,1208.75,1208.25,1208.50,400,261,661.00
07/05/2005,12:15,1208.50,1208.50,1208.25,1208.25,74,252,326.00
07/05/2005,12:16,1208.25,1208.50,1208.25,1208.25,13,79,92.00
07/05/2005,12:17,1208.50,1208.50,1208.00,1208.25,35,157,192.00
07/05/2005,12:18,1208.00,1208.25,1207.75,1207.75,245,379,624.00
07/05/2005,12:19,1207.75,1208.00,1207.50,1207.75,654,1195,1849.00
07/05/2005,12:20,1208.00,1208.00,1207.50,1207.75,773,264,1037.00
07/05/2005,12:21,1207.75,1208.50,1207.75,1208.25,1233,59,1292.00
07/05/2005,12:22,1208.25,1208.50,1208.00,1208.25,13,229,242.00
07/05/2005,12:23,1208.25,1208.25,1208.00,1208.25,9,257,266.00
07/05/2005,12:24,1208.00,1208.25,1207.75,1208.00,217,212,429.00
07/05/2005,12:25,1208.00,1208.00,1207.75,1208.00,205,12,217.00
07/05/2005,12:26,1208.00,1208.25,1207.75,1208.00,190,88,278.00
07/05/2005,12:27,1208.00,1208.50,1208.00,1208.00,633,250,883.00
07/05/2005,12:28,1208.25,1208.50,1208.00,1208.25,420,499,919.00
07/05/2005,12:29,1208.00,1208.50,1208.00,1208.25,220,210,430.00
07/05/2005,12:30,1208.25,1208.25,1207.25,1207.50,283,1122,1405.00
07/05/2005,12:31,1207.25,1207.75,1207.25,1207.50,767,429,1196.00
07/05/2005,12:32,1207.75,1207.75,1207.00,1207.00,533,1240,1773.00
07/05/2005,12:33,1207.00,1207.25,1207.00,1207.25,78,183,261.00
07/05/2005,12:34,1207.25,1207.25,1206.75,1206.75,129,3342,3471.00
07/05/2005,12:35,1207.00,1207.25,1206.75,1206.75,1108,1233,2341.00
07/05/2005,12:36,1207.00,1207.50,1206.75,1207.50,1819,71,1890.00
07/05/2005,12:37,1207.25,1207.75,1207.00,1207.50,913,460,1373.00
07/05/2005,12:38,1207.75,1207.75,1207.50,1207.75,1383,83,1466.00
07/05/2005,12:39,1208.00,1208.00,1207.50,1207.75,77,251,328.00
07/05/2005,12:40,1207.75,1207.75,1207.50,1207.75,779,19,798.00
07/05/2005,12:41,1207.75,1208.25,1207.75,1208.25,1593,115,1708.00
07/05/2005,12:42,1208.25,1208.75,1208.00,1208.75,1982,744,2726.00
07/05/2005,12:43,1208.75,1208.75,1208.00,1208.25,93,747,840.00
07/05/2005,12:44,1208.00,1208.25,1207.75,1208.25,847,794,1641.00
07/05/2005,12:45,1208.00,1208.50,1208.00,1208.25,109,7,116.00
07/05/2005,12:46,1208.25,1208.50,1208.00,1208.25,123,279,402.00
07/05/2005,12:47,1208.25,1208.50,1208.00,1208.25,125,25,150.00
07/05/2005,12:48,1208.25,1208.50,1208.25,1208.25,82,37,119.00
07/05/2005,12:49,1208.25,1208.75,1208.25,1208.75,633,126,759.00
07/05/2005,12:50,1208.75,1209.00,1208.50,1209.00,1357,35,1392.00
07/05/2005,12:51,1209.00,1209.00,1208.50,1208.50,1230,637,1867.00
07/05/2005,12:52,1208.50,1208.75,1208.25,1208.25,26,1174,1200.00
07/05/2005,12:53,1208.00,1208.25,1208.00,1208.25,644,272,916.00
07/05/2005,12:54,1208.25,1208.25,1208.00,1208.00,342,363,705.00
07/05/2005,12:55,1208.00,1208.25,1208.00,1208.00,145,17,162.00
07/05/2005,12:56,1208.25,1208.25,1208.00,1208.00,50,25,75.00
07/05/2005,12:57,1208.25,1209.00,1208.00,1208.75,1701,613,2314.00
07/05/2005,12:58,1208.75,1209.00,1208.50,1208.75,287,801,1088.00
07/05/2005,12:59,1208.75,1208.75,1208.25,1208.25,31,682,713.00
07/05/2005,13:00,1208.50,1208.50,1207.25,1207.75,849,2126,2975.00
07/05/2005,13:01,1207.75,1207.75,1207.25,1207.75,207,1105,1312.00
07/05/2005,13:02,1207.50,1207.75,1207.50,1207.50,46,24,70.00
07/05/2005,13:03,1207.50,1208.00,1207.50,1207.75,549,181,730.00
07/05/2005,13:04,1207.75,1208.00,1207.50,1207.75,322,778,1100.00
07/05/2005,13:05,1207.50,1208.00,1207.50,1207.75,324,269,593.00
07/05/2005,13:06,1207.75,1208.00,1207.50,1207.75,496,328,824.00
07/05/2005,13:07,1207.50,1207.75,1207.25,1207.50,211,906,1117.00
07/05/2005,13:08,1207.50,1207.75,1207.50,1207.50,92,267,359.00
07/05/2005,13:09,1207.75,1208.25,1207.50,1207.75,1612,365,1977.00
07/05/2005,13:10,1207.75,1208.00,1207.50,1207.75,149,311,460.00
07/05/2005,13:11,1207.75,1208.00,1207.50,1207.75,335,253,588.00
07/05/2005,13:12,1207.75,1207.75,1207.50,1207.75,261,7,268.00
07/05/2005,13:13,1207.50,1207.50,1207.00,1207.25,209,1594,1803.00
07/05/2005,13:14,1207.25,1207.25,1206.50,1207.00,357,2984,3341.00
07/05/2005,13:15,1206.75,1207.00,1206.75,1206.75,72,213,285.00
07/05/2005,13:16,1206.75,1206.75,1205.50,1205.75,1702,3835,5537.00
07/05/2005,13:17,1205.75,1206.50,1205.50,1206.50,2721,428,3149.00
07/05/2005,13:18,1206.50,1207.00,1206.25,1207.00,1494,390,1884.00
07/05/2005,13:19,1206.75,1207.00,1206.75,1207.00,60,263,323.00
07/05/2005,13:20,1206.75,1207.25,1206.50,1207.00,1118,818,1936.00
07/05/2005,13:21,1207.00,1207.25,1207.00,1207.00,32,255,287.00
07/05/2005,13:22,1207.25,1207.50,1207.00,1207.00,618,505,1123.00
07/05/2005,13:23,1207.00,1207.25,1207.00,1207.00,34,31,65.00
07/05/2005,13:24,1207.25,1207.25,1206.50,1206.50,102,872,974.00
07/05/2005,13:25,1206.75,1207.00,1206.25,1206.75,607,1115,1722.00
07/05/2005,13:26,1206.50,1206.75,1206.25,1206.50,256,649,905.00
07/05/2005,13:27,1206.50,1207.00,1206.50,1207.00,513,12,525.00
07/05/2005,13:28,1207.00,1207.25,1207.00,1207.25,62,124,186.00
07/05/2005,13:29,1207.00,1207.25,1206.75,1207.00,184,313,497.00
07/05/2005,13:30,1207.00,1207.00,1206.75,1207.00,221,2,223.00
07/05/2005,13:31,1207.00,1207.00,1206.25,1206.50,213,2424,2637.00
07/05/2005,13:32,1206.50,1206.75,1206.50,1206.50,6,486,492.00
07/05/2005,13:33,1206.50,1206.75,1206.25,1206.50,568,238,806.00
07/05/2005,13:34,1206.50,1207.25,1206.50,1206.75,1108,235,1343.00
07/05/2005,13:35,1206.75,1207.00,1206.75,1206.75,37,24,61.00
07/05/2005,13:36,1207.00,1207.00,1206.75,1206.75,27,563,590.00
07/05/2005,13:37,1206.75,1207.50,1206.75,1207.50,1977,368,2345.00
07/05/2005,13:38,1207.50,1207.50,1207.00,1207.00,109,640,749.00
07/05/2005,13:39,1207.00,1207.25,1206.75,1207.00,68,475,543.00
07/05/2005,13:40,1207.00,1207.00,1206.75,1207.00,211,5,216.00
07/05/2005,13:41,1207.00,1207.25,1206.75,1207.00,736,24,760.00
07/05/2005,13:42,1207.25,1207.25,1207.00,1207.00,84,73,157.00
07/05/2005,13:43,1207.00,1207.50,1206.75,1207.25,483,379,862.00
07/05/2005,13:44,1207.25,1208.25,1207.25,1207.25,1835,1042,2877.00
07/05/2005,13:45,1207.50,1207.75,1207.50,1207.50,469,53,522.00
07/05/2005,13:46,1207.50,1208.00,1207.50,1207.75,402,59,461.00
07/05/2005,13:47,1207.75,1208.00,1207.50,1208.00,573,297,870.00
07/05/2005,13:48,1208.00,1208.50,1208.00,1208.25,1411,577,1988.00
07/05/2005,13:49,1208.25,1208.75,1208.00,1208.75,4089,665,4754.00
07/05/2005,13:50,1208.75,1209.00,1208.50,1208.75,1552,353,1905.00
07/05/2005,13:51,1208.75,1209.00,1208.50,1208.75,628,137,765.00
07/05/2005,13:52,1208.75,1209.00,1208.50,1208.75,815,989,1804.00
07/05/2005,13:53,1208.75,1209.00,1208.50,1208.75,799,243,1042.00
07/05/2005,13:54,1208.75,1209.25,1208.75,1209.00,2152,184,2336.00
07/05/2005,13:55,1209.00,1209.75,1209.00,1209.25,2214,1115,3329.00
07/05/2005,13:56,1209.50,1209.50,1209.00,1209.00,757,635,1392.00
07/05/2005,13:57,1209.00,1209.25,1208.50,1208.50,139,1673,1812.00
07/05/2005,13:58,1208.50,1209.00,1208.50,1208.75,279,519,798.00
07/05/2005,13:59,1208.75,1208.75,1208.50,1208.75,97,172,269.00
07/05/2005,14:00,1208.75,1208.75,1208.00,1208.25,634,1699,2333.00
07/05/2005,14:01,1208.50,1209.00,1208.25,1208.75,2003,537,2540.00
07/05/2005,14:02,1208.75,1209.00,1208.50,1208.75,521,106,627.00
07/05/2005,14:03,1208.75,1208.75,1208.50,1208.75,144,29,173.00
07/05/2005,14:04,1208.75,1209.00,1208.50,1208.50,516,478,994.00
07/05/2005,14:05,1208.50,1209.00,1208.50,1209.00,1018,407,1425.00
07/05/2005,14:06,1208.75,1208.75,1208.50,1208.75,30,71,101.00
07/05/2005,14:07,1208.75,1208.75,1208.25,1208.25,39,742,781.00
07/05/2005,14:08,1208.50,1208.50,1207.50,1207.75,242,1964,2206.00
07/05/2005,14:09,1207.75,1208.00,1207.25,1207.50,377,1346,1723.00
07/05/2005,14:10,1207.75,1207.75,1207.25,1207.75,119,607,726.00
07/05/2005,14:11,1207.75,1208.00,1207.50,1207.75,412,196,608.00
07/05/2005,14:12,1208.00,1208.00,1207.50,1207.75,149,136,285.00
07/05/2005,14:13,1207.75,1207.75,1207.25,1207.50,24,678,702.00
07/05/2005,14:14,1207.50,1207.75,1207.25,1207.25,148,347,495.00
07/05/2005,14:15,1207.25,1207.75,1207.25,1207.75,386,28,414.00
07/05/2005,14:16,1207.75,1207.75,1207.50,1207.75,162,20,182.00
07/05/2005,14:17,1207.75,1208.00,1207.75,1207.75,126,109,235.00
07/05/2005,14:18,1207.50,1207.75,1207.50,1207.50,25,26,51.00
07/05/2005,14:19,1207.75,1207.75,1207.50,1207.50,26,17,43.00
07/05/2005,14:20,1207.75,1207.75,1207.25,1207.50,289,661,950.00
07/05/2005,14:21,1207.75,1208.25,1207.50,1207.50,784,1046,1830.00
07/05/2005,14:22,1207.50,1207.75,1207.50,1207.75,20,34,54.00
07/05/2005,14:23,1207.75,1208.00,1207.75,1207.75,762,20,782.00
07/05/2005,14:24,1208.00,1208.25,1207.75,1208.00,676,204,880.00
07/05/2005,14:25,1207.75,1208.00,1207.75,1208.00,131,242,373.00
07/05/2005,14:26,1207.75,1209.25,1207.75,1208.25,3649,1152,4801.00
07/05/2005,14:27,1208.50,1208.50,1208.25,1208.50,340,89,429.00
07/05/2005,14:28,1208.50,1208.50,1207.75,1207.75,291,1165,1456.00
07/05/2005,14:29,1207.75,1208.00,1207.25,1207.25,164,1048,1212.00
07/05/2005,14:30,1207.25,1207.75,1207.25,1207.75,603,286,889.00
07/05/2005,14:31,1207.75,1208.00,1207.75,1207.75,103,316,419.00
07/05/2005,14:32,1207.75,1207.75,1207.50,1207.75,212,143,355.00
07/05/2005,14:33,1207.75,1208.00,1207.75,1207.75,461,62,523.00
07/05/2005,14:34,1207.75,1208.50,1207.75,1208.25,659,74,733.00
07/05/2005,14:35,1208.25,1208.75,1208.25,1208.50,1016,114,1130.00
07/05/2005,14:36,1208.50,1208.75,1208.00,1208.25,189,624,813.00
07/05/2005,14:37,1208.25,1208.50,1208.25,1208.25,98,145,243.00
07/05/2005,14:38,1208.50,1208.75,1208.25,1208.50,352,47,399.00
07/05/2005,14:39,1208.50,1208.75,1208.25,1208.75,645,412,1057.00
07/05/2005,14:40,1208.75,1208.75,1208.50,1208.75,79,44,123.00
07/05/2005,14:41,1208.50,1208.75,1208.25,1208.50,957,1040,1997.00
07/05/2005,14:42,1208.50,1209.00,1208.25,1208.75,449,652,1101.00
07/05/2005,14:43,1208.75,1209.00,1208.50,1209.00,437,468,905.00
07/05/2005,14:44,1208.75,1209.25,1208.75,1209.00,1344,1017,2361.00
07/05/2005,14:45,1209.25,1209.50,1209.00,1209.25,1787,158,1945.00
07/05/2005,14:46,1209.25,1209.75,1209.25,1209.25,1487,1669,3156.00
07/05/2005,14:47,1209.50,1209.50,1209.25,1209.25,391,853,1244.00
07/05/2005,14:48,1209.25,1209.50,1209.00,1209.25,394,128,522.00
07/05/2005,14:49,1209.25,1209.75,1209.25,1209.75,2412,134,2546.00
07/05/2005,14:50,1209.75,1210.75,1209.50,1210.50,5197,3101,8298.00
07/05/2005,14:51,1210.75,1210.75,1210.25,1210.50,2828,2588,5416.00
07/05/2005,14:52,1210.50,1210.75,1210.25,1210.50,739,1718,2457.00
07/05/2005,14:53,1210.75,1210.75,1210.50,1210.75,1116,124,1240.00
07/05/2005,14:54,1210.75,1210.75,1210.25,1210.25,223,1234,1457.00
07/05/2005,14:55,1210.25,1210.50,1209.75,1210.00,257,2442,2699.00
07/05/2005,14:56,1210.00,1210.00,1209.25,1209.25,387,2244,2631.00
07/05/2005,14:57,1209.25,1209.50,1208.75,1208.75,872,2793,3665.00
07/05/2005,14:58,1208.75,1209.25,1208.75,1209.00,2150,547,2697.00
07/05/2005,14:59,1209.00,1209.25,1209.00,1209.25,530,417,947.00
07/05/2005,15:00,1209.25,1209.25,1209.00,1209.00,592,3643,4235.00
07/05/2005,15:01,1209.00,1209.25,1208.75,1209.25,4538,3874,8412.00
07/05/2005,15:02,1209.25,1209.25,1209.00,1209.25,820,566,1386.00
07/05/2005,15:03,1209.25,1209.25,1209.00,1209.00,148,659,807.00
07/05/2005,15:04,1209.25,1209.25,1208.75,1208.75,160,2483,2643.00
07/05/2005,15:05,1209.00,1209.00,1208.50,1208.50,296,1788,2084.00
07/05/2005,15:06,1208.50,1209.00,1208.50,1209.00,1330,241,1571.00
07/05/2005,15:07,1209.00,1209.00,1208.75,1208.75,28,654,682.00
07/05/2005,15:08,1208.75,1209.00,1208.50,1209.00,217,425,642.00
07/05/2005,15:09,1209.00,1209.25,1208.50,1209.00,1076,948,2024.00
07/05/2005,15:10,1209.00,1209.00,1208.50,1208.75,148,1500,1648.00
07/05/2005,15:11,1208.75,1208.75,1208.25,1208.50,779,3919,4698.00
07/05/2005,15:12,1208.50,1208.75,1208.50,1208.50,134,808,942.00
07/05/2005,15:13,1208.75,1209.00,1208.50,1208.75,531,326,857.00
07/05/2005,15:14,1208.75,1208.75,1208.50,1208.75,795,363,1158.00
07/05/2005,15:15,1208.75,1209.25,1208.50,1208.50,3147,2314,5461.00
07/05/2005,15:31,1208.75,1209.00,1208.75,1208.75,288,70,358.00
07/05/2005,15:32,1208.75,1208.75,1208.00,1208.75,504,511,1015.00
07/05/2005,15:33,1208.50,1208.75,1208.50,1208.50,1,95,96.00
07/05/2005,15:34,1208.50,1208.75,1208.50,1208.75,9,9,18.00
07/05/2005,15:35,1208.50,1208.50,1208.50,1208.50,0,81,81.00
07/05/2005,15:36,1208.25,1208.50,1208.25,1208.25,80,9,89.00
07/05/2005,15:37,1208.50,1208.50,1208.25,1208.50,91,2,93.00
07/05/2005,15:38,1208.50,1208.75,1208.50,1208.75,6,2,8.00
07/05/2005,15:39,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,15:40,1208.75,1208.75,1208.50,1208.50,2,102,104.00
07/05/2005,15:41,1208.50,1208.75,1208.50,1208.75,40,17,57.00
07/05/2005,15:43,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/05/2005,15:44,1208.75,1208.75,1208.75,1208.75,35,0,35.00
07/05/2005,15:45,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,15:46,1208.50,1208.50,1208.50,1208.50,0,7,7.00
07/05/2005,15:47,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,15:48,1208.75,1208.75,1208.50,1208.50,5,3,8.00
07/05/2005,15:50,1208.50,1208.75,1208.50,1208.75,1,1,2.00
07/05/2005,15:51,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,15:52,1208.75,1208.75,1208.75,1208.75,6,0,6.00
07/05/2005,15:53,1208.75,1208.75,1208.75,1208.75,2,0,2.00
07/05/2005,15:54,1208.75,1208.75,1208.75,1208.75,7,0,7.00
07/05/2005,15:56,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,15:57,1208.75,1208.75,1208.75,1208.75,23,0,23.00
07/05/2005,15:58,1208.75,1208.75,1208.75,1208.75,41,0,41.00
07/05/2005,15:59,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,16:00,1208.50,1208.75,1208.50,1208.75,89,1,90.00
07/05/2005,17:01,1208.75,1208.75,1208.75,1208.75,0,71,71.00
07/05/2005,17:02,1208.75,1208.75,1208.75,1208.75,0,4,4.00
07/05/2005,17:03,1209.00,1209.00,1208.75,1208.75,4,1,5.00
07/05/2005,17:04,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,17:05,1209.00,1209.00,1209.00,1209.00,120,0,120.00
07/05/2005,17:06,1209.00,1209.25,1209.00,1209.00,56,5,61.00
07/05/2005,17:07,1209.00,1209.00,1209.00,1209.00,0,10,10.00
07/05/2005,17:08,1209.00,1209.25,1209.00,1209.25,4,4,8.00
07/05/2005,17:09,1209.00,1209.00,1209.00,1209.00,0,16,16.00
07/05/2005,17:10,1209.00,1209.00,1209.00,1209.00,0,22,22.00
07/05/2005,17:11,1208.75,1208.75,1208.75,1208.75,0,3,3.00
07/05/2005,17:14,1209.00,1209.00,1209.00,1209.00,15,0,15.00
07/05/2005,17:16,1209.00,1209.00,1209.00,1209.00,4,0,4.00
07/05/2005,17:19,1209.00,1209.00,1209.00,1209.00,1,0,1.00
07/05/2005,17:21,1209.00,1209.00,1209.00,1209.00,110,0,110.00
07/05/2005,17:22,1209.00,1209.00,1209.00,1209.00,25,0,25.00
07/05/2005,17:26,1209.00,1209.00,1209.00,1209.00,10,0,10.00
07/05/2005,17:30,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,17:31,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,17:35,1208.75,1208.75,1208.75,1208.75,0,2,2.00
07/05/2005,17:36,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,17:39,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,17:42,1208.75,1208.75,1208.75,1208.75,0,3,3.00
07/05/2005,17:46,1209.00,1209.00,1209.00,1209.00,1,0,1.00
07/05/2005,17:47,1208.75,1208.75,1208.75,1208.75,0,2,2.00
07/05/2005,17:56,1208.75,1208.75,1208.75,1208.75,0,25,25.00
07/05/2005,17:59,1209.00,1209.00,1209.00,1209.00,1,0,1.00
07/05/2005,18:04,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,18:05,1208.75,1208.75,1208.75,1208.75,0,9,9.00
07/05/2005,18:06,1208.75,1208.75,1208.75,1208.75,0,4,4.00
07/05/2005,18:07,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,18:11,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,18:13,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,18:17,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,18:19,1209.00,1209.00,1209.00,1209.00,2,0,2.00
07/05/2005,18:23,1209.00,1209.00,1209.00,1209.00,1,0,1.00
07/05/2005,18:28,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,18:32,1208.75,1208.75,1208.75,1208.75,0,6,6.00
07/05/2005,18:34,1208.75,1208.75,1208.75,1208.75,0,22,22.00
07/05/2005,18:35,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/05/2005,18:42,1208.50,1208.50,1208.50,1208.50,0,18,18.00
07/05/2005,18:43,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,18:47,1208.50,1208.50,1208.50,1208.50,0,11,11.00
07/05/2005,18:50,1208.50,1208.75,1208.50,1208.50,10,2,12.00
07/05/2005,18:51,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,18:52,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,18:53,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,18:54,1208.50,1208.50,1208.50,1208.50,0,2,2.00
07/05/2005,18:55,1208.75,1208.75,1208.75,1208.75,26,0,26.00
07/05/2005,18:58,1209.00,1209.00,1208.75,1208.75,1,2,3.00
07/05/2005,18:59,1208.75,1208.75,1208.75,1208.75,0,2,2.00
07/05/2005,19:01,1209.00,1209.00,1209.00,1209.00,50,0,50.00
07/05/2005,19:03,1209.00,1209.00,1208.75,1208.75,1,5,6.00
07/05/2005,19:04,1208.75,1208.75,1208.75,1208.75,0,23,23.00
07/05/2005,19:06,1208.75,1208.75,1208.75,1208.75,0,2,2.00
07/05/2005,19:09,1209.00,1209.00,1209.00,1209.00,3,0,3.00
07/05/2005,19:10,1208.75,1208.75,1208.75,1208.75,0,2,2.00
07/05/2005,19:12,1208.75,1208.75,1208.75,1208.75,0,5,5.00
07/05/2005,19:13,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/05/2005,19:16,1208.75,1208.75,1208.75,1208.75,0,12,12.00
07/05/2005,19:17,1208.75,1208.75,1208.75,1208.75,0,5,5.00
07/05/2005,19:24,1208.75,1208.75,1208.75,1208.75,0,12,12.00
07/05/2005,19:25,1208.75,1208.75,1208.50,1208.50,0,10,10.00
07/05/2005,19:26,1208.75,1208.75,1208.75,1208.75,5,0,5.00
07/05/2005,19:30,1208.50,1208.50,1208.50,1208.50,0,2,2.00
07/05/2005,19:34,1208.50,1208.50,1208.50,1208.50,0,5,5.00
07/05/2005,19:36,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,19:43,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,19:49,1208.50,1208.50,1208.50,1208.50,0,5,5.00
07/05/2005,19:51,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,19:53,1208.50,1208.50,1208.50,1208.50,0,2,2.00
07/05/2005,20:01,1208.75,1208.75,1208.75,1208.75,10,0,10.00
07/05/2005,20:05,1208.75,1208.75,1208.75,1208.75,50,0,50.00
07/05/2005,20:06,1208.75,1208.75,1208.75,1208.75,24,0,24.00
07/05/2005,20:07,1208.75,1208.75,1208.75,1208.75,7,0,7.00
07/05/2005,20:09,1208.75,1208.75,1208.75,1208.75,5,0,5.00
07/05/2005,20:12,1208.75,1208.75,1208.75,1208.75,15,0,15.00
07/05/2005,20:13,1208.75,1208.75,1208.75,1208.75,5,0,5.00
07/05/2005,20:14,1208.75,1208.75,1208.75,1208.75,2,0,2.00
07/05/2005,20:19,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,20:22,1208.75,1208.75,1208.75,1208.75,20,0,20.00
07/05/2005,20:26,1208.75,1208.75,1208.75,1208.75,16,0,16.00
07/05/2005,20:29,1208.75,1208.75,1208.50,1208.50,1,5,6.00
07/05/2005,20:30,1208.50,1208.75,1208.50,1208.75,2,2,4.00
07/05/2005,20:36,1208.50,1208.50,1208.50,1208.50,0,42,42.00
07/05/2005,20:37,1208.50,1208.75,1208.50,1208.50,1,24,25.00
07/05/2005,20:38,1208.50,1208.50,1208.50,1208.50,0,5,5.00
07/05/2005,20:39,1208.50,1208.50,1208.50,1208.50,0,3,3.00
07/05/2005,20:40,1208.75,1208.75,1208.75,1208.75,2,0,2.00
07/05/2005,20:41,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,20:46,1208.50,1208.50,1208.50,1208.50,0,40,40.00
07/05/2005,20:49,1208.50,1208.50,1208.50,1208.50,0,20,20.00
07/05/2005,20:50,1208.50,1208.50,1208.50,1208.50,0,9,9.00
07/05/2005,20:51,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,20:55,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/05/2005,21:00,1208.50,1208.50,1208.50,1208.50,0,25,25.00
07/05/2005,21:01,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,21:03,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,21:06,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,21:11,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,21:12,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/05/2005,21:13,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,21:15,1208.50,1208.50,1208.50,1208.50,0,4,4.00
07/05/2005,21:16,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,21:20,1208.75,1208.75,1208.50,1208.50,1,1,2.00
07/05/2005,21:27,1208.50,1208.50,1208.50,1208.50,0,6,6.00
07/05/2005,21:28,1208.50,1208.50,1208.50,1208.50,0,30,30.00
07/05/2005,21:29,1208.50,1208.50,1208.50,1208.50,0,16,16.00
07/05/2005,21:31,1208.50,1208.50,1208.50,1208.50,0,7,7.00
07/05/2005,21:33,1208.50,1208.50,1208.50,1208.50,0,3,3.00
07/05/2005,21:34,1208.25,1208.25,1208.25,1208.25,0,2,2.00
07/05/2005,21:36,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/05/2005,21:38,1208.25,1208.25,1208.25,1208.25,0,1,1.00
07/05/2005,21:41,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/05/2005,21:42,1208.50,1208.75,1208.25,1208.25,20,1,21.00
07/05/2005,21:44,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/05/2005,21:45,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/05/2005,21:46,1208.50,1208.50,1208.50,1208.50,6,0,6.00
07/05/2005,21:47,1208.75,1208.75,1208.75,1208.75,3,0,3.00
07/05/2005,21:48,1208.75,1208.75,1208.75,1208.75,21,0,21.00
07/05/2005,21:50,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,21:59,1208.75,1208.75,1208.75,1208.75,2,0,2.00
07/05/2005,22:00,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,22:01,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,22:18,1208.50,1208.50,1208.50,1208.50,0,5,5.00
07/05/2005,22:19,1208.75,1208.75,1208.75,1208.75,10,0,10.00
07/05/2005,22:24,1208.50,1208.50,1208.50,1208.50,0,31,31.00
07/05/2005,22:26,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,22:30,1208.50,1208.50,1208.50,1208.50,0,27,27.00
07/05/2005,22:32,1208.50,1208.50,1208.50,1208.50,0,13,13.00
07/05/2005,22:34,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/05/2005,22:35,1208.50,1208.50,1208.25,1208.50,2,26,28.00
07/05/2005,22:37,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/05/2005,22:38,1208.25,1208.25,1208.25,1208.25,0,1,1.00
07/05/2005,22:43,1208.25,1208.25,1208.25,1208.25,0,20,20.00
07/05/2005,22:47,1208.25,1208.25,1208.25,1208.25,0,6,6.00
07/05/2005,22:52,1208.25,1208.25,1208.25,1208.25,0,24,24.00
07/05/2005,22:53,1208.25,1208.25,1208.25,1208.25,0,21,21.00
07/05/2005,22:56,1208.25,1208.25,1208.25,1208.25,0,21,21.00
07/05/2005,23:02,1208.25,1208.25,1208.25,1208.25,0,1,1.00
07/05/2005,23:05,1208.25,1208.25,1208.25,1208.25,0,5,5.00
07/05/2005,23:06,1208.25,1208.25,1208.25,1208.25,0,3,3.00
07/05/2005,23:07,1208.25,1208.25,1208.25,1208.25,0,26,26.00
07/05/2005,23:10,1208.25,1208.25,1208.25,1208.25,0,20,20.00
07/05/2005,23:12,1208.25,1208.25,1208.25,1208.25,0,7,7.00
07/05/2005,23:13,1208.25,1208.25,1208.25,1208.25,0,1,1.00
07/05/2005,23:22,1208.25,1208.25,1208.25,1208.25,0,3,3.00
07/05/2005,23:32,1208.25,1208.25,1208.25,1208.25,0,1,1.00
07/05/2005,23:34,1208.25,1208.25,1208.00,1208.00,0,3,3.00
07/05/2005,23:47,1208.00,1208.00,1208.00,1208.00,0,1,1.00
07/05/2005,23:55,1208.25,1208.25,1208.25,1208.25,15,0,15.00
07/05/2005,23:56,1208.25,1208.25,1208.25,1208.25,6,0,6.00
07/06/2005,00:00,1208.25,1208.25,1208.25,1208.25,5,0,5.00
07/06/2005,00:01,1208.00,1208.00,1208.00,1208.00,0,105,105.00
07/06/2005,00:02,1208.00,1208.00,1208.00,1208.00,0,4,4.00
07/06/2005,00:08,1208.25,1208.25,1208.25,1208.25,21,0,21.00
07/06/2005,00:09,1208.25,1208.25,1208.25,1208.25,2,0,2.00
07/06/2005,00:13,1208.25,1208.25,1208.00,1208.00,22,78,100.00
07/06/2005,00:14,1208.50,1208.75,1208.50,1208.50,80,19,99.00
07/06/2005,00:16,1208.50,1208.50,1208.00,1208.00,0,98,98.00
07/06/2005,00:17,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,00:18,1208.25,1208.25,1208.25,1208.25,5,0,5.00
07/06/2005,00:19,1208.25,1208.25,1208.25,1208.25,2,0,2.00
07/06/2005,00:21,1208.25,1208.25,1208.25,1208.25,5,0,5.00
07/06/2005,00:23,1208.25,1208.25,1208.25,1208.25,5,0,5.00
07/06/2005,00:26,1208.00,1208.00,1208.00,1208.00,0,1,1.00
07/06/2005,00:27,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,00:32,1208.00,1208.00,1208.00,1208.00,0,5,5.00
07/06/2005,00:34,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,00:38,1208.25,1208.25,1208.25,1208.25,3,0,3.00
07/06/2005,00:39,1208.25,1208.25,1208.25,1208.25,5,0,5.00
07/06/2005,00:41,1208.25,1208.25,1208.00,1208.00,6,4,10.00
07/06/2005,00:43,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,00:46,1208.25,1208.25,1208.00,1208.25,9,5,14.00
07/06/2005,00:47,1208.25,1208.25,1208.25,1208.25,4,0,4.00
07/06/2005,00:49,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/06/2005,00:50,1208.00,1208.00,1208.00,1208.00,0,1,1.00
07/06/2005,00:53,1208.25,1208.25,1208.25,1208.25,8,0,8.00
07/06/2005,00:54,1208.25,1208.25,1208.25,1208.25,74,0,74.00
07/06/2005,00:55,1208.25,1208.25,1208.25,1208.25,8,0,8.00
07/06/2005,00:58,1208.00,1208.00,1208.00,1208.00,0,2,2.00
07/06/2005,00:59,1208.25,1208.25,1208.25,1208.25,70,0,70.00
07/06/2005,01:00,1208.25,1208.25,1208.25,1208.25,12,0,12.00
07/06/2005,01:01,1208.25,1208.25,1208.25,1208.25,14,0,14.00
07/06/2005,01:02,1208.25,1208.25,1208.25,1208.25,7,0,7.00
07/06/2005,01:03,1208.00,1208.00,1208.00,1208.00,0,1,1.00
07/06/2005,01:04,1208.00,1208.00,1208.00,1208.00,0,5,5.00
07/06/2005,01:05,1208.00,1208.00,1208.00,1208.00,0,3,3.00
07/06/2005,01:06,1208.25,1208.25,1208.25,1208.25,4,0,4.00
07/06/2005,01:10,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,01:12,1208.25,1208.25,1208.25,1208.25,30,0,30.00
07/06/2005,01:13,1208.25,1208.25,1208.25,1208.25,3,0,3.00
07/06/2005,01:16,1208.00,1208.25,1208.00,1208.25,8,55,63.00
07/06/2005,01:17,1208.25,1208.25,1208.25,1208.25,2,0,2.00
07/06/2005,01:19,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,01:20,1208.00,1208.00,1208.00,1208.00,0,1,1.00
07/06/2005,01:25,1208.25,1208.25,1208.25,1208.25,7,0,7.00
07/06/2005,01:26,1208.25,1208.25,1208.00,1208.00,13,1,14.00
07/06/2005,01:28,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,01:29,1208.25,1208.25,1208.25,1208.25,1,0,1.00
07/06/2005,01:31,1208.25,1208.25,1208.25,1208.25,9,0,9.00
07/06/2005,01:33,1208.25,1208.25,1208.25,1208.25,6,0,6.00
07/06/2005,01:34,1208.50,1208.75,1208.50,1208.75,111,0,111.00
07/06/2005,01:36,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/06/2005,01:38,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/06/2005,01:41,1208.50,1208.75,1208.50,1208.50,29,14,43.00
07/06/2005,01:42,1208.75,1209.00,1208.75,1209.00,243,0,243.00
07/06/2005,01:43,1209.00,1209.00,1209.00,1209.00,44,0,44.00
07/06/2005,01:44,1209.00,1209.25,1208.75,1209.25,102,2,104.00
07/06/2005,01:45,1209.25,1209.25,1209.00,1209.25,3,6,9.00
07/06/2005,01:46,1209.00,1209.25,1208.75,1209.00,2,15,17.00
07/06/2005,01:47,1209.00,1209.00,1208.75,1208.75,1,15,16.00
07/06/2005,01:48,1208.75,1208.75,1208.75,1208.75,0,16,16.00
07/06/2005,01:49,1209.00,1209.00,1209.00,1209.00,134,0,134.00
07/06/2005,01:50,1209.00,1209.00,1209.00,1209.00,6,0,6.00
07/06/2005,01:51,1209.00,1209.25,1209.00,1209.25,10,0,10.00
07/06/2005,01:52,1209.00,1209.00,1209.00,1209.00,0,3,3.00
07/06/2005,01:53,1209.00,1209.00,1209.00,1209.00,0,3,3.00
07/06/2005,01:54,1209.00,1209.00,1209.00,1209.00,0,3,3.00
07/06/2005,01:55,1209.00,1209.00,1209.00,1209.00,0,58,58.00
07/06/2005,01:56,1209.00,1209.00,1209.00,1209.00,0,2,2.00
07/06/2005,01:57,1209.00,1209.00,1209.00,1209.00,0,2,2.00
07/06/2005,01:59,1209.25,1209.25,1209.25,1209.25,10,0,10.00
07/06/2005,02:01,1209.25,1209.25,1209.00,1209.25,11,23,34.00
07/06/2005,02:02,1209.25,1209.25,1209.00,1209.00,9,11,20.00
07/06/2005,02:03,1209.00,1209.50,1209.00,1209.50,123,8,131.00
07/06/2005,02:04,1209.25,1209.25,1209.25,1209.25,0,56,56.00
07/06/2005,02:05,1209.00,1209.75,1209.00,1209.25,572,5,577.00
07/06/2005,02:06,1209.50,1209.75,1209.25,1209.25,46,30,76.00
07/06/2005,02:07,1209.25,1209.25,1209.00,1209.00,0,120,120.00
07/06/2005,02:08,1209.25,1209.25,1209.25,1209.25,18,0,18.00
07/06/2005,02:09,1209.25,1209.25,1209.25,1209.25,6,0,6.00
07/06/2005,02:10,1209.25,1209.25,1209.25,1209.25,4,0,4.00
07/06/2005,02:11,1209.25,1209.25,1209.25,1209.25,3,0,3.00
07/06/2005,02:12,1209.50,1209.75,1209.25,1209.50,32,6,38.00
07/06/2005,02:13,1209.75,1210.00,1209.75,1209.75,128,29,157.00
07/06/2005,02:14,1209.75,1210.00,1209.75,1210.00,6,20,26.00
07/06/2005,02:15,1209.75,1210.25,1209.75,1210.00,417,167,584.00
07/06/2005,02:16,1210.00,1210.00,1210.00,1210.00,0,291,291.00
07/06/2005,02:17,1210.00,1210.50,1210.00,1210.25,280,90,370.00
07/06/2005,02:18,1210.25,1210.25,1210.25,1210.25,0,23,23.00
07/06/2005,02:19,1210.25,1210.50,1210.25,1210.25,265,29,294.00
07/06/2005,02:20,1210.25,1210.25,1210.25,1210.25,0,6,6.00
07/06/2005,02:21,1210.25,1210.50,1210.25,1210.25,4,139,143.00
07/06/2005,02:22,1210.25,1210.25,1210.00,1210.00,0,25,25.00
07/06/2005,02:23,1210.00,1210.25,1210.00,1210.25,1,18,19.00
07/06/2005,02:24,1210.00,1210.00,1210.00,1210.00,0,10,10.00
07/06/2005,02:25,1210.00,1210.00,1210.00,1210.00,0,1,1.00
07/06/2005,02:26,1210.00,1210.00,1209.75,1209.75,0,67,67.00
07/06/2005,02:27,1209.75,1210.00,1209.75,1210.00,2,6,8.00
07/06/2005,02:28,1210.00,1210.00,1209.75,1210.00,3,67,70.00
07/06/2005,02:29,1210.00,1210.00,1210.00,1210.00,38,0,38.00
07/06/2005,02:30,1210.25,1210.25,1209.75,1210.00,14,69,83.00
07/06/2005,02:31,1210.00,1210.00,1210.00,1210.00,42,0,42.00
07/06/2005,02:32,1210.00,1210.00,1210.00,1210.00,22,0,22.00
07/06/2005,02:33,1210.00,1210.00,1209.75,1209.75,6,151,157.00
07/06/2005,02:34,1209.75,1210.00,1209.50,1209.50,21,162,183.00
07/06/2005,02:35,1209.25,1209.50,1209.25,1209.50,81,2,83.00
07/06/2005,02:36,1209.50,1209.50,1209.25,1209.50,23,56,79.00
07/06/2005,02:37,1209.50,1210.50,1209.50,1210.50,490,0,490.00
07/06/2005,02:38,1210.25,1210.50,1210.00,1210.50,47,35,82.00
07/06/2005,02:39,1210.50,1210.75,1210.25,1210.75,345,32,377.00
07/06/2005,02:40,1210.25,1210.50,1210.00,1210.00,1,43,44.00
07/06/2005,02:41,1210.00,1210.00,1210.00,1210.00,0,82,82.00
07/06/2005,02:42,1210.00,1210.00,1209.75,1210.00,2,6,8.00
07/06/2005,02:44,1210.00,1210.00,1209.75,1209.75,1,5,6.00
07/06/2005,02:45,1209.75,1210.00,1209.75,1210.00,2,49,51.00
07/06/2005,02:46,1210.00,1210.00,1209.75,1209.75,2,8,10.00
07/06/2005,02:48,1209.75,1209.75,1209.50,1209.50,0,136,136.00
07/06/2005,02:49,1209.25,1209.50,1209.25,1209.25,30,7,37.00
07/06/2005,02:50,1209.50,1209.50,1209.50,1209.50,34,0,34.00
07/06/2005,02:51,1209.50,1210.00,1209.50,1210.00,76,2,78.00
07/06/2005,02:52,1210.00,1210.00,1209.75,1209.75,50,19,69.00
07/06/2005,02:53,1210.00,1210.00,1210.00,1210.00,70,0,70.00
07/06/2005,02:54,1210.00,1210.25,1209.75,1210.00,77,41,118.00
07/06/2005,02:55,1210.00,1210.00,1210.00,1210.00,0,26,26.00
07/06/2005,02:56,1210.00,1210.25,1210.00,1210.00,1,19,20.00
07/06/2005,02:57,1210.00,1210.00,1210.00,1210.00,0,4,4.00
07/06/2005,02:58,1210.00,1210.00,1210.00,1210.00,0,6,6.00
07/06/2005,02:59,1210.25,1210.25,1210.25,1210.25,2,0,2.00
07/06/2005,03:00,1210.25,1210.25,1210.00,1210.00,2,15,17.00
07/06/2005,03:01,1210.00,1210.00,1210.00,1210.00,0,42,42.00
07/06/2005,03:02,1210.00,1210.00,1209.75,1209.75,0,33,33.00
07/06/2005,03:03,1209.75,1209.75,1209.75,1209.75,0,54,54.00
07/06/2005,03:04,1209.75,1209.75,1209.75,1209.75,0,33,33.00
07/06/2005,03:05,1209.75,1210.00,1209.75,1209.75,1,145,146.00
07/06/2005,03:06,1209.75,1210.00,1209.75,1210.00,84,202,286.00
07/06/2005,03:07,1209.75,1209.75,1209.75,1209.75,0,3,3.00
07/06/2005,03:08,1210.00,1210.00,1209.75,1209.75,10,5,15.00
07/06/2005,03:09,1209.75,1209.75,1209.75,1209.75,0,284,284.00
07/06/2005,03:10,1209.75,1210.00,1209.75,1209.75,2,20,22.00
07/06/2005,03:11,1209.75,1210.00,1209.75,1209.75,10,29,39.00
07/06/2005,03:12,1210.00,1210.00,1210.00,1210.00,4,0,4.00
07/06/2005,03:13,1210.00,1210.25,1210.00,1210.25,49,20,69.00
07/06/2005,03:14,1210.25,1210.25,1210.25,1210.25,10,0,10.00
07/06/2005,03:15,1210.00,1210.00,1210.00,1210.00,0,9,9.00
07/06/2005,03:16,1210.25,1210.25,1210.00,1210.00,1,28,29.00
07/06/2005,03:17,1209.75,1210.00,1209.75,1210.00,2,9,11.00
07/06/2005,03:18,1210.00,1210.00,1209.50,1209.50,13,108,121.00
07/06/2005,03:19,1209.75,1209.75,1209.75,1209.75,1,0,1.00
07/06/2005,03:20,1209.50,1209.50,1209.50,1209.50,0,5,5.00
07/06/2005,03:21,1209.75,1209.75,1209.00,1209.25,50,220,270.00
07/06/2005,03:22,1209.25,1209.75,1209.25,1209.50,57,67,124.00
07/06/2005,03:23,1209.50,1209.50,1209.50,1209.50,0,4,4.00
07/06/2005,03:24,1209.50,1209.50,1209.25,1209.25,1,81,82.00
07/06/2005,03:25,1209.50,1209.75,1209.50,1209.75,84,0,84.00
07/06/2005,03:26,1209.50,1209.75,1209.50,1209.75,10,5,15.00
07/06/2005,03:27,1209.75,1210.00,1209.75,1209.75,55,31,86.00
07/06/2005,03:28,1209.75,1210.00,1209.75,1209.75,14,23,37.00
07/06/2005,03:29,1209.75,1209.75,1209.75,1209.75,0,1,1.00
07/06/2005,03:30,1209.50,1209.75,1209.50,1209.50,20,34,54.00
07/06/2005,03:31,1209.50,1209.50,1209.50,1209.50,0,16,16.00
07/06/2005,03:33,1209.75,1210.25,1209.75,1210.25,265,30,295.00
07/06/2005,03:34,1210.25,1210.50,1210.25,1210.25,118,44,162.00
07/06/2005,03:35,1210.25,1210.25,1210.00,1210.00,2,49,51.00
07/06/2005,03:36,1209.75,1209.75,1209.75,1209.75,0,5,5.00
07/06/2005,03:38,1209.75,1209.75,1209.75,1209.75,0,5,5.00
07/06/2005,03:39,1210.00,1210.00,1210.00,1210.00,17,0,17.00
07/06/2005,03:40,1210.00,1210.00,1209.75,1209.75,37,33,70.00
07/06/2005,03:41,1209.50,1209.50,1209.50,1209.50,0,79,79.00
07/06/2005,03:42,1209.50,1209.50,1209.25,1209.50,2,6,8.00
07/06/2005,03:43,1209.50,1209.50,1209.50,1209.50,27,0,27.00
07/06/2005,03:44,1209.50,1209.75,1209.50,1209.75,12,0,12.00
07/06/2005,03:45,1209.75,1209.75,1209.50,1209.50,5,6,11.00
07/06/2005,03:46,1209.50,1209.75,1209.50,1209.75,13,33,46.00
07/06/2005,03:47,1209.50,1209.50,1209.50,1209.50,0,5,5.00
07/06/2005,03:48,1209.75,1209.75,1209.75,1209.75,2,0,2.00
07/06/2005,03:49,1209.50,1209.75,1209.50,1209.75,1,5,6.00
07/06/2005,03:50,1209.75,1209.75,1209.75,1209.75,1,0,1.00
07/06/2005,03:51,1209.75,1209.75,1209.75,1209.75,24,0,24.00
07/06/2005,03:52,1210.00,1210.00,1209.75,1209.75,1,5,6.00
07/06/2005,03:53,1209.75,1209.75,1209.50,1209.75,1,35,36.00
07/06/2005,03:54,1209.75,1209.75,1209.75,1209.75,115,0,115.00
07/06/2005,03:56,1210.00,1210.25,1210.00,1210.00,32,5,37.00
07/06/2005,03:57,1210.00,1210.00,1210.00,1210.00,0,23,23.00
07/06/2005,03:58,1209.75,1209.75,1209.75,1209.75,0,76,76.00
07/06/2005,03:59,1209.75,1209.75,1209.75,1209.75,0,10,10.00
07/06/2005,04:00,1209.50,1209.50,1209.50,1209.50,0,50,50.00
07/06/2005,04:01,1209.50,1209.50,1209.50,1209.50,0,39,39.00
07/06/2005,04:02,1209.50,1209.50,1209.50,1209.50,0,63,63.00
07/06/2005,04:03,1209.50,1209.50,1209.50,1209.50,0,9,9.00
07/06/2005,04:04,1209.50,1209.50,1209.50,1209.50,0,11,11.00
07/06/2005,04:05,1209.25,1209.25,1209.25,1209.25,0,6,6.00
07/06/2005,04:07,1209.50,1209.50,1209.25,1209.25,10,16,26.00
07/06/2005,04:09,1209.50,1209.50,1209.25,1209.25,1,7,8.00
07/06/2005,04:10,1209.50,1209.50,1209.50,1209.50,1,0,1.00
07/06/2005,04:11,1209.50,1209.50,1209.50,1209.50,35,0,35.00
07/06/2005,04:12,1209.25,1209.25,1209.25,1209.25,0,5,5.00
07/06/2005,04:13,1209.25,1209.25,1209.25,1209.25,0,7,7.00
07/06/2005,04:15,1209.25,1209.25,1209.25,1209.25,0,6,6.00
07/06/2005,04:16,1209.50,1209.75,1209.50,1209.75,101,0,101.00
07/06/2005,04:17,1209.50,1209.50,1209.25,1209.25,0,16,16.00
07/06/2005,04:18,1209.25,1209.25,1209.00,1209.00,0,58,58.00
07/06/2005,04:19,1209.25,1209.25,1209.00,1209.00,13,8,21.00
07/06/2005,04:20,1209.00,1209.00,1209.00,1209.00,0,19,19.00
07/06/2005,04:21,1209.00,1209.00,1209.00,1209.00,0,129,129.00
07/06/2005,04:22,1208.75,1208.75,1208.75,1208.75,0,111,111.00
07/06/2005,04:23,1208.75,1208.75,1208.50,1208.50,0,43,43.00
07/06/2005,04:24,1208.75,1208.75,1208.75,1208.75,21,0,21.00
07/06/2005,04:25,1208.75,1208.75,1208.50,1208.75,46,8,54.00
07/06/2005,04:26,1208.75,1208.75,1208.75,1208.75,24,0,24.00
07/06/2005,04:27,1208.75,1208.75,1208.50,1208.75,11,8,19.00
07/06/2005,04:28,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/06/2005,04:30,1208.75,1208.75,1208.75,1208.75,2,0,2.00
07/06/2005,04:31,1208.75,1208.75,1208.75,1208.75,34,0,34.00
07/06/2005,04:32,1208.75,1209.00,1208.75,1209.00,21,0,21.00
07/06/2005,04:33,1209.00,1209.00,1209.00,1209.00,52,0,52.00
07/06/2005,04:34,1209.00,1209.00,1208.75,1208.75,10,46,56.00
07/06/2005,04:35,1208.75,1208.75,1208.75,1208.75,0,5,5.00
07/06/2005,04:36,1208.75,1208.75,1208.75,1208.75,0,110,110.00
07/06/2005,04:37,1208.75,1208.75,1208.75,1208.75,0,9,9.00
07/06/2005,04:38,1208.50,1208.75,1208.50,1208.75,20,30,50.00
07/06/2005,04:39,1208.75,1208.75,1208.75,1208.75,33,0,33.00
07/06/2005,04:40,1208.75,1208.75,1208.75,1208.75,13,0,13.00
07/06/2005,04:41,1208.50,1208.50,1208.50,1208.50,0,15,15.00
07/06/2005,04:42,1208.75,1208.75,1208.75,1208.75,4,0,4.00
07/06/2005,04:43,1208.75,1208.75,1208.75,1208.75,42,0,42.00
07/06/2005,04:44,1208.75,1208.75,1208.50,1208.50,2,110,112.00
07/06/2005,04:45,1208.50,1208.50,1208.50,1208.50,0,2,2.00
07/06/2005,04:46,1208.50,1208.50,1208.50,1208.50,0,20,20.00
07/06/2005,04:47,1208.75,1208.75,1208.75,1208.75,10,0,10.00
07/06/2005,04:48,1208.75,1208.75,1208.50,1208.50,42,5,47.00
07/06/2005,04:49,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/06/2005,04:50,1208.75,1208.75,1208.50,1208.50,10,13,23.00
07/06/2005,04:51,1208.75,1209.00,1208.75,1209.00,32,0,32.00
07/06/2005,04:52,1208.75,1208.75,1208.75,1208.75,0,44,44.00
07/06/2005,04:53,1208.75,1208.75,1208.75,1208.75,0,250,250.00
07/06/2005,04:54,1208.75,1208.75,1208.75,1208.75,0,10,10.00
07/06/2005,04:56,1208.75,1208.75,1208.75,1208.75,0,10,10.00
07/06/2005,04:58,1208.75,1208.75,1208.75,1208.75,0,2,2.00
07/06/2005,04:59,1208.75,1208.75,1208.75,1208.75,0,10,10.00
07/06/2005,05:00,1208.75,1208.75,1208.75,1208.75,0,79,79.00
07/06/2005,05:01,1208.75,1208.75,1208.75,1208.75,0,52,52.00
07/06/2005,05:02,1208.75,1208.75,1208.75,1208.75,0,87,87.00
07/06/2005,05:03,1208.75,1208.75,1208.50,1208.75,4,4,8.00
07/06/2005,05:04,1208.50,1208.75,1208.50,1208.75,1,3,4.00
07/06/2005,05:07,1208.75,1208.75,1208.75,1208.75,3,0,3.00
07/06/2005,05:11,1208.75,1208.75,1208.75,1208.75,2,0,2.00
07/06/2005,05:17,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/06/2005,05:19,1208.75,1208.75,1208.75,1208.75,3,0,3.00
07/06/2005,05:21,1208.50,1208.50,1208.50,1208.50,0,5,5.00
07/06/2005,05:22,1208.50,1208.50,1208.50,1208.50,0,20,20.00
07/06/2005,05:23,1208.50,1208.50,1208.25,1208.25,0,165,165.00
07/06/2005,05:24,1208.50,1208.50,1208.50,1208.50,57,0,57.00
07/06/2005,05:25,1208.25,1208.25,1208.25,1208.25,0,11,11.00
07/06/2005,05:27,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/06/2005,05:28,1208.50,1208.75,1208.50,1208.50,48,7,55.00
07/06/2005,05:29,1208.50,1208.50,1208.50,1208.50,0,15,15.00
07/06/2005,05:30,1208.50,1208.50,1208.50,1208.50,0,58,58.00
07/06/2005,05:31,1208.50,1208.50,1208.50,1208.50,0,15,15.00
07/06/2005,05:33,1208.50,1208.50,1208.50,1208.50,0,4,4.00
07/06/2005,05:34,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/06/2005,05:35,1208.50,1208.50,1208.50,1208.50,0,7,7.00
07/06/2005,05:36,1208.50,1208.50,1208.50,1208.50,0,8,8.00
07/06/2005,05:37,1208.50,1208.50,1208.50,1208.50,0,5,5.00
07/06/2005,05:38,1208.50,1208.75,1208.50,1208.75,50,3,53.00
07/06/2005,05:39,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/06/2005,05:40,1208.75,1208.75,1208.75,1208.75,1,0,1.00
07/06/2005,05:41,1208.75,1208.75,1208.75,1208.75,3,0,3.00
07/06/2005,05:42,1208.75,1208.75,1208.75,1208.75,32,0,32.00
07/06/2005,05:43,1209.00,1209.00,1209.00,1209.00,45,0,45.00
07/06/2005,05:44,1209.00,1209.00,1209.00,1209.00,26,0,26.00
07/06/2005,05:45,1209.00,1209.25,1209.00,1209.00,82,34,116.00
07/06/2005,05:46,1209.00,1209.50,1209.00,1209.25,94,12,106.00
07/06/2005,05:47,1209.25,1209.50,1209.25,1209.25,50,10,60.00
07/06/2005,05:48,1209.50,1209.50,1209.25,1209.25,50,1,51.00
07/06/2005,05:49,1209.25,1209.25,1209.25,1209.25,0,1,1.00
07/06/2005,05:50,1209.25,1209.50,1209.25,1209.50,47,60,107.00
07/06/2005,05:51,1209.25,1209.50,1209.25,1209.50,52,3,55.00
07/06/2005,05:53,1209.25,1209.25,1209.25,1209.25,0,3,3.00
07/06/2005,05:54,1209.25,1209.25,1209.25,1209.25,0,1,1.00
07/06/2005,05:57,1209.50,1209.50,1209.50,1209.50,3,0,3.00
07/06/2005,05:58,1209.50,1209.50,1209.50,1209.50,1,0,1.00
07/06/2005,05:59,1209.50,1209.50,1209.50,1209.50,10,0,10.00
07/06/2005,06:00,1209.50,1209.50,1209.50,1209.50,41,0,41.00
07/06/2005,06:01,1209.50,1209.75,1209.50,1209.75,3,0,3.00
07/06/2005,06:02,1209.50,1209.50,1209.50,1209.50,0,66,66.00
07/06/2005,06:03,1209.50,1209.50,1209.50,1209.50,0,20,20.00
07/06/2005,06:04,1209.50,1209.50,1209.25,1209.25,0,5,5.00
07/06/2005,06:07,1209.50,1209.50,1209.25,1209.25,10,155,165.00
07/06/2005,06:08,1209.25,1209.25,1209.00,1209.00,0,50,50.00
07/06/2005,06:09,1209.25,1209.50,1209.00,1209.00,70,136,206.00
07/06/2005,06:10,1209.25,1209.25,1209.25,1209.25,1,0,1.00
07/06/2005,06:11,1209.00,1209.00,1209.00,1209.00,0,12,12.00
07/06/2005,06:12,1209.00,1209.00,1209.00,1209.00,0,70,70.00
07/06/2005,06:13,1209.00,1209.00,1209.00,1209.00,0,4,4.00
07/06/2005,06:14,1208.75,1209.00,1208.75,1209.00,4,8,12.00
07/06/2005,06:15,1209.00,1209.00,1209.00,1209.00,36,0,36.00
07/06/2005,06:16,1209.00,1209.00,1209.00,1209.00,1,0,1.00
07/06/2005,06:18,1209.25,1209.25,1209.25,1209.25,3,0,3.00
07/06/2005,06:22,1209.00,1209.00,1209.00,1209.00,0,1,1.00
07/06/2005,06:23,1209.25,1209.25,1209.25,1209.25,62,0,62.00
07/06/2005,06:24,1209.25,1209.25,1209.25,1209.25,66,0,66.00
07/06/2005,06:25,1209.25,1209.25,1209.25,1209.25,7,0,7.00
07/06/2005,06:26,1209.25,1209.25,1209.25,1209.25,15,0,15.00
07/06/2005,06:27,1209.25,1209.25,1209.25,1209.25,30,0,30.00
07/06/2005,06:28,1209.25,1209.50,1209.25,1209.50,25,0,25.00
07/06/2005,06:29,1209.50,1209.50,1209.50,1209.50,7,0,7.00
07/06/2005,06:30,1209.50,1209.75,1209.50,1209.50,65,15,80.00
07/06/2005,06:31,1209.50,1209.50,1209.50,1209.50,0,7,7.00
07/06/2005,06:32,1209.50,1209.75,1209.50,1209.50,5,82,87.00
07/06/2005,06:33,1209.50,1209.75,1209.50,1209.75,6,15,21.00
07/06/2005,06:34,1209.75,1209.75,1209.75,1209.75,4,0,4.00
07/06/2005,06:35,1209.75,1209.75,1209.75,1209.75,1,0,1.00
07/06/2005,06:36,1209.50,1209.50,1209.50,1209.50,0,9,9.00
07/06/2005,06:37,1209.75,1209.75,1209.75,1209.75,259,0,259.00
07/06/2005,06:38,1209.75,1209.75,1209.75,1209.75,44,0,44.00
07/06/2005,06:39,1209.75,1209.75,1209.75,1209.75,1,0,1.00
07/06/2005,06:40,1209.75,1209.75,1209.75,1209.75,3,0,3.00
07/06/2005,06:41,1209.50,1209.50,1209.50,1209.50,0,143,143.00
07/06/2005,06:43,1209.25,1209.50,1209.25,1209.50,10,1,11.00
07/06/2005,06:44,1209.25,1209.25,1209.25,1209.25,0,138,138.00
07/06/2005,06:45,1209.25,1209.75,1209.25,1209.75,135,20,155.00
07/06/2005,06:46,1209.50,1209.75,1209.50,1209.75,76,2,78.00
07/06/2005,06:47,1209.75,1210.00,1209.75,1209.75,17,127,144.00
07/06/2005,06:48,1209.50,1209.50,1209.50,1209.50,0,3,3.00
07/06/2005,06:50,1209.50,1209.75,1209.25,1209.25,12,95,107.00
07/06/2005,06:51,1209.50,1209.50,1209.50,1209.50,2,0,2.00
07/06/2005,06:52,1209.25,1209.25,1209.00,1209.25,138,83,221.00
07/06/2005,06:53,1209.25,1209.50,1209.00,1209.00,16,30,46.00
07/06/2005,06:54,1209.00,1209.25,1209.00,1209.25,9,5,14.00
07/06/2005,06:55,1209.25,1209.25,1209.25,1209.25,1,0,1.00
07/06/2005,06:57,1209.50,1209.50,1209.50,1209.50,143,0,143.00
07/06/2005,06:58,1209.50,1209.50,1209.50,1209.50,25,0,25.00
07/06/2005,06:59,1209.50,1209.50,1209.25,1209.25,1,16,17.00
07/06/2005,07:00,1209.25,1209.25,1209.25,1209.25,0,105,105.00
07/06/2005,07:01,1209.50,1209.50,1209.25,1209.25,3,47,50.00
07/06/2005,07:02,1209.25,1209.25,1209.00,1209.00,0,347,347.00
07/06/2005,07:03,1209.00,1209.25,1208.75,1209.00,13,24,37.00
07/06/2005,07:04,1208.75,1209.00,1208.75,1209.00,7,2,9.00
07/06/2005,07:05,1208.75,1209.00,1208.75,1208.75,1,154,155.00
07/06/2005,07:06,1208.75,1208.75,1208.75,1208.75,0,19,19.00
07/06/2005,07:07,1208.75,1208.75,1208.50,1208.50,2,26,28.00
07/06/2005,07:08,1208.75,1208.75,1208.75,1208.75,28,0,28.00
07/06/2005,07:09,1208.75,1208.75,1208.75,1208.75,6,0,6.00
07/06/2005,07:10,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/06/2005,07:11,1208.75,1208.75,1208.50,1208.50,53,100,153.00
07/06/2005,07:12,1208.75,1209.00,1208.75,1209.00,138,0,138.00
07/06/2005,07:13,1209.00,1209.25,1209.00,1209.00,102,14,116.00
07/06/2005,07:14,1209.00,1209.25,1208.75,1208.75,1,58,59.00
07/06/2005,07:16,1208.75,1208.75,1208.75,1208.75,0,5,5.00
07/06/2005,07:17,1208.75,1208.75,1208.75,1208.75,0,1,1.00
07/06/2005,07:18,1208.75,1208.75,1208.75,1208.75,0,2,2.00
07/06/2005,07:19,1208.75,1208.75,1208.75,1208.75,0,87,87.00
07/06/2005,07:20,1209.00,1209.00,1209.00,1209.00,22,0,22.00
07/06/2005,07:21,1209.00,1209.00,1208.75,1208.75,15,40,55.00
07/06/2005,07:22,1208.75,1208.75,1208.75,1208.75,0,90,90.00
07/06/2005,07:24,1208.75,1208.75,1208.50,1208.50,0,32,32.00
07/06/2005,07:25,1208.50,1208.50,1208.50,1208.50,0,204,204.00
07/06/2005,07:26,1208.50,1208.50,1208.25,1208.25,0,220,220.00
07/06/2005,07:27,1208.25,1208.25,1208.00,1208.25,37,321,358.00
07/06/2005,07:28,1208.25,1208.25,1208.25,1208.25,150,0,150.00
07/06/2005,07:29,1208.50,1208.50,1208.50,1208.50,24,0,24.00
07/06/2005,07:30,1208.50,1208.50,1208.25,1208.50,40,1,41.00
07/06/2005,07:31,1208.25,1208.50,1208.25,1208.50,10,1,11.00
07/06/2005,07:32,1208.25,1208.50,1208.25,1208.50,2,5,7.00
07/06/2005,07:33,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/06/2005,07:34,1208.25,1208.25,1208.25,1208.25,0,1,1.00
07/06/2005,07:35,1208.25,1208.25,1208.25,1208.25,0,1,1.00
07/06/2005,07:36,1208.50,1208.50,1208.50,1208.50,160,0,160.00
07/06/2005,07:37,1208.50,1208.50,1208.50,1208.50,30,0,30.00
07/06/2005,07:38,1208.50,1208.50,1208.50,1208.50,1,0,1.00
07/06/2005,07:39,1208.50,1208.50,1208.25,1208.25,38,1,39.00
07/06/2005,07:40,1208.50,1208.50,1208.50,1208.50,33,0,33.00
07/06/2005,07:41,1208.50,1208.50,1208.50,1208.50,64,0,64.00
07/06/2005,07:42,1208.50,1208.50,1208.50,1208.50,4,0,4.00
07/06/2005,07:43,1208.50,1208.50,1208.50,1208.50,3,0,3.00
07/06/2005,07:45,1208.50,1208.50,1208.50,1208.50,3,0,3.00
07/06/2005,07:46,1208.50,1208.50,1208.50,1208.50,45,0,45.00
07/06/2005,07:47,1208.75,1208.75,1208.75,1208.75,8,0,8.00
07/06/2005,07:48,1208.50,1208.50,1208.50,1208.50,0,130,130.00
07/06/2005,07:49,1208.50,1208.50,1208.50,1208.50,0,60,60.00
07/06/2005,07:50,1208.50,1208.75,1208.50,1208.75,1,25,26.00
07/06/2005,07:51,1208.50,1208.50,1208.50,1208.50,0,39,39.00
07/06/2005,07:52,1208.50,1208.50,1208.50,1208.50,0,106,106.00
07/06/2005,07:53,1208.50,1208.50,1208.50,1208.50,0,11,11.00
07/06/2005,07:54,1208.50,1208.50,1208.50,1208.50,0,2,2.00
07/06/2005,07:55,1208.50,1208.50,1208.50,1208.50,0,71,71.00
07/06/2005,07:56,1208.50,1208.50,1208.50,1208.50,0,10,10.00
07/06/2005,07:57,1208.50,1208.50,1208.50,1208.50,0,1,1.00
07/06/2005,07:58,1208.25,1208.25,1208.25,1208.25,0,16,16.00
07/06/2005,07:59,1208.50,1208.50,1208.25,1208.50,6,25,31.00
07/06/2005,08:00,1208.50,1208.50,1208.25,1208.50,106,22,128.00
07/06/2005,08:02,1208.25,1208.25,1208.25,1208.25,0,100,100.00
07/06/2005,08:03,1208.25,1208.50,1208.25,1208.50,2,219,221.00
07/06/2005,08:04,1208.50,1208.50,1208.25,1208.25,55,2,57.00
07/06/2005,08:05,1208.25,1208.50,1208.25,1208.25,1,51,52.00
07/06/2005,08:06,1208.50,1208.50,1208.25,1208.50,108,1,109.00
07/06/2005,08:07,1208.50,1208.75,1208.50,1208.50,78,45,123.00
07/06/2005,08:08,1208.50,1208.50,1208.25,1208.25,40,17,57.00
07/06/2005,08:09,1208.50,1208.50,1208.50,1208.50,46,0,46.00
07/06/2005,08:10,1208.50,1208.50,1208.50,1208.50,19,0,19.00
07/06/2005,08:11,1208.25,1208.25,1208.25,1208.25,0,670,670.00
07/06/2005,08:12,1208.25,1208.25,1208.25,1208.25,0,32,32.00
07/06/2005,08:13,1208.25,1208.25,1208.25,1208.25,0,13,13.00
07/06/2005,08:14,1208.25,1208.25,1208.25,1208.25,0,108,108.00
07/06/2005,08:15,1208.25,1208.25,1208.25,1208.25,0,134,134.00
07/06/2005,08:16,1208.00,1208.25,1208.00,1208.25,263,36,299.00
07/06/2005,08:17,1208.25,1208.25,1208.25,1208.25,11,0,11.00
07/06/2005,08:18,1208.50,1208.50,1208.50,1208.50,7,0,7.00
07/06/2005,08:19,1208.25,1208.50,1208.25,1208.50,5,1,6.00
07/06/2005,08:20,1208.50,1208.50,1208.25,1208.50,7,82,89.00
07/06/2005,08:21,1208.50,1208.50,1208.25,1208.50,58,5,63.00
07/06/2005,08:22,1208.50,1208.50,1208.25,1208.50,150,13,163.00
07/06/2005,08:23,1208.50,1208.50,1208.50,1208.50,13,0,13.00
07/06/2005,08:24,1208.50,1208.50,1208.25,1208.50,64,1,65.00
07/06/2005,08:25,1208.50,1208.50,1208.50,1208.50,122,0,122.00
07/06/2005,08:26,1208.25,1208.50,1208.25,1208.25,3,419,422.00
07/06/2005,08:27,1208.25,1208.25,1208.25,1208.25,0,37,37.00
07/06/2005,08:28,1208.50,1208.50,1208.25,1208.50,104,6,110.00
07/06/2005,08:29,1208.50,1208.50,1208.25,1208.25,17,6,23.00
07/06/2005,08:30,1208.25,1208.50,1207.75,1208.00,33,1466,1499.00
07/06/2005,08:31,1207.75,1208.00,1207.50,1207.75,2365,3547,5912.00
07/06/2005,08:32,1208.00,1208.00,1207.50,1207.75,776,2264,3040.00
07/06/2005,08:33,1207.75,1208.00,1207.50,1207.75,1528,400,1928.00
07/06/2005,08:34,1208.00,1208.00,1207.50,1207.75,200,831,1031.00
07/06/2005,08:35,1207.50,1208.00,1207.25,1207.75,1900,1852,3752.00
07/06/2005,08:36,1207.50,1208.00,1207.50,1208.00,916,60,976.00
07/06/2005,08:37,1208.00,1208.25,1207.75,1208.25,2855,734,3589.00
07/06/2005,08:38,1208.25,1208.50,1207.75,1207.75,969,2305,3274.00
07/06/2005,08:39,1207.75,1208.25,1207.75,1208.00,1000,999,1999.00
07/06/2005,08:40,1208.00,1208.00,1207.75,1207.75,1003,104,1107.00
07/06/2005,08:41,1208.00,1208.50,1207.75,1208.00,1086,461,1547.00
07/06/2005,08:42,1208.25,1208.75,1208.00,1208.50,1049,349,1398.00
07/06/2005,08:43,1208.50,1208.75,1208.25,1208.75,1419,319,1738.00
07/06/2005,08:44,1208.50,1209.00,1208.50,1208.75,1471,1317,2788.00
07/06/2005,08:45,1208.50,1208.75,1208.25,1208.50,919,1008,1927.00
07/06/2005,08:46,1208.75,1209.25,1208.50,1209.25,3035,869,3904.00
07/06/2005,08:47,1209.25,1209.75,1209.00,1209.50,3503,1744,5247.00
07/06/2005,08:48,1209.50,1209.75,1209.00,1209.25,1920,2398,4318.00
07/06/2005,08:49,1209.25,1209.25,1208.75,1208.75,175,1591,1766.00
07/06/2005,08:50,1209.00,1209.00,1208.25,1208.50,890,1741,2631.00
07/06/2005,08:51,1208.75,1208.75,1208.50,1208.75,209,82,291.00
07/06/2005,08:52,1208.75,1208.75,1208.00,1208.25,678,2654,3332.00
07/06/2005,08:53,1208.25,1208.75,1208.00,1208.50,782,1195,1977.00
07/06/2005,08:54,1208.75,1208.75,1208.50,1208.50,1085,76,1161.00
07/06/2005,08:55,1208.75,1209.25,1208.75,1209.25,1790,90,1880.00
07/06/2005,08:56,1209.25,1209.50,1209.00,1209.25,859,1627,2486.00
07/06/2005,08:57,1209.25,1209.50,1209.25,1209.50,764,526,1290.00
07/06/2005,08:58,1209.25,1209.75,1209.25,1209.50,1486,963,2449.00
07/06/2005,08:59,1209.25,1209.25,1208.75,1209.00,306,974,1280.00
07/06/2005,09:00,1209.00,1209.25,1209.00,1209.00,71,464,535.00
07/06/2005,09:01,1209.00,1210.00,1209.00,1209.50,3559,2401,5960.00
07/06/2005,09:02,1209.50,1210.50,1209.50,1210.00,3718,1727,5445.00
07/06/2005,09:03,1210.00,1210.25,1209.00,1209.00,733,2346,3079.00
07/06/2005,09:04,1209.00,1209.25,1208.75,1209.00,759,1223,1982.00
07/06/2005,09:05,1209.00,1209.25,1208.50,1209.00,1543,1320,2863.00
07/06/2005,09:06,1209.00,1209.25,1208.50,1208.75,347,1315,1662.00
07/06/2005,09:07,1208.75,1208.75,1208.25,1208.50,484,1167,1651.00
07/06/2005,09:08,1208.50,1209.25,1208.50,1209.25,1552,388,1940.00
07/06/2005,09:09,1209.25,1209.50,1208.50,1208.50,642,984,1626.00
07/06/2005,09:10,1208.75,1208.75,1208.00,1208.50,1547,1511,3058.00
07/06/2005,09:11,1208.50,1208.75,1208.25,1208.75,419,193,612.00
07/06/2005,09:12,1208.75,1208.75,1208.50,1208.50,1132,929,2061.00
07/06/2005,09:13,1208.50,1208.75,1208.25,1208.50,131,264,395.00
07/06/2005,09:14,1208.25,1208.50,1207.75,1208.00,1359,2001,3360.00
07/06/2005,09:15,1208.00,1208.25,1207.75,1208.00,577,570,1147.00
07/06/2005,09:16,1208.00,1208.25,1207.50,1207.50,1051,2420,3471.00
07/06/2005,09:17,1207.75,1207.75,1207.00,1207.00,688,5791,6479.00
07/06/2005,09:18,1207.00,1207.25,1206.50,1207.25,1969,4042,6011.00
07/06/2005,09:19,1207.25,1207.25,1206.50,1206.50,652,4012,4664.00
07/06/2005,09:20,1206.75,1207.00,1206.25,1206.75,1986,1721,3707.00
07/06/2005,09:21,1207.00,1207.00,1206.00,1206.00,453,3089,3542.00
07/06/2005,09:22,1206.25,1206.25,1206.00,1206.25,648,987,1635.00
07/06/2005,09:23,1206.00,1206.50,1205.75,1206.50,3038,1637,4675.00
07/06/2005,09:24,1206.50,1206.50,1206.00,1206.25,852,1375,2227.00
07/06/2005,09:25,1206.25,1206.50,1206.00,1206.25,2829,25,2854.00
07/06/2005,09:26,1206.25,1206.75,1206.25,1206.50,1339,174,1513.00
07/06/2005,09:27,1206.75,1206.75,1206.50,1206.75,1315,151,1466.00
07/06/2005,09:28,1206.75,1206.75,1206.25,1206.50,1434,2283,3717.00
07/06/2005,09:29,1206.50,1206.50,1205.75,1205.75,149,2239,2388.00
07/06/2005,09:30,1205.75,1206.25,1205.75,1206.00,2021,522,2543.00
07/06/2005,09:31,1206.25,1206.75,1206.00,1206.50,958,1120,2078.00
07/06/2005,09:32,1206.25,1206.50,1205.25,1205.50,652,8045,8697.00
07/06/2005,09:33,1205.50,1206.25,1205.50,1206.25,3415,1348,4763.00
07/06/2005,09:34,1206.25,1206.50,1206.00,1206.00,917,1191,2108.00
07/06/2005,09:35,1206.00,1206.50,1206.00,1206.00,672,479,1151.00
07/06/2005,09:36,1206.00,1206.25,1206.00,1206.00,80,936,1016.00
07/06/2005,09:37,1206.00,1206.25,1205.75,1206.25,501,575,1076.00
07/06/2005,09:38,1206.00,1206.50,1206.00,1206.25,442,270,712.00
07/06/2005,09:39,1206.50,1206.50,1206.25,1206.50,41,691,732.00
07/06/2005,09:40,1206.50,1206.75,1206.25,1206.75,1556,116,1672.00
07/06/2005,09:41,1206.75,1206.75,1206.50,1206.50,1397,972,2369.00
07/06/2005,09:42,1206.50,1206.75,1206.50,1206.50,344,300,644.00
07/06/2005,09:43,1206.75,1207.00,1206.50,1207.00,698,553,1251.00
07/06/2005,09:44,1207.00,1207.25,1206.75,1207.00,2816,94,2910.00
07/06/2005,09:45,1207.00,1207.25,1206.75,1207.00,577,1069,1646.00
07/06/2005,09:46,1207.25,1207.50,1207.00,1207.25,1802,246,2048.00
07/06/2005,09:47,1207.50,1207.50,1207.00,1207.00,98,1427,1525.00
07/06/2005,09:48,1207.00,1207.50,1207.00,1207.00,1245,514,1759.00
07/06/2005,09:49,1207.00,1207.25,1207.00,1207.00,9,438,447.00
07/06/2005,09:50,1207.00,1207.25,1206.75,1206.75,371,1217,1588.00
07/06/2005,09:51,1206.75,1207.00,1206.50,1206.50,433,1794,2227.00
07/06/2005,09:52,1206.50,1206.75,1206.50,1206.75,177,275,452.00
07/06/2005,09:53,1206.50,1207.00,1206.25,1206.75,937,931,1868.00
07/06/2005,09:54,1206.75,1207.00,1206.50,1206.75,140,1039,1179.00
07/06/2005,09:55,1206.75,1207.50,1206.75,1207.25,2905,1653,4558.00
07/06/2005,09:56,1207.25,1207.25,1206.75,1206.75,284,919,1203.00
07/06/2005,09:57,1207.00,1207.25,1206.75,1207.25,269,193,462.00
07/06/2005,09:58,1207.00,1207.50,1207.00,1207.50,735,971,1706.00
07/06/2005,09:59,1207.25,1207.50,1207.00,1207.25,431,825,1256.00
07/06/2005,10:00,1207.25,1207.25,1206.75,1207.00,648,915,1563.00
07/06/2005,10:01,1207.25,1207.50,1207.00,1207.50,1295,585,1880.00
07/06/2005,10:02,1207.50,1207.50,1206.75,1206.75,168,609,777.00
07/06/2005,10:03,1206.75,1207.50,1206.75,1207.00,549,415,964.00
07/06/2005,10:04,1207.00,1207.00,1206.50,1206.50,43,866,909.00
07/06/2005,10:05,1206.50,1206.75,1206.00,1206.25,1485,2450,3935.00
07/06/2005,10:06,1206.25,1206.25,1205.75,1206.25,1692,1613,3305.00
07/06/2005,10:07,1206.25,1206.25,1206.00,1206.25,457,918,1375.00
07/06/2005,10:08,1206.25,1206.25,1205.75,1206.00,571,288,859.00
07/06/2005,10:09,1206.00,1206.75,1206.00,1206.50,2233,162,2395.00
07/06/2005,10:10,1206.25,1206.75,1206.25,1206.50,1711,336,2047.00
07/06/2005,10:11,1206.50,1207.00,1206.25,1206.75,1507,428,1935.00
07/06/2005,10:12,1206.75,1206.75,1206.00,1206.25,360,1946,2306.00
07/06/2005,10:13,1206.00,1206.50,1205.75,1205.75,596,1168,1764.00
07/06/2005,10:14,1205.75,1206.25,1205.75,1206.00,381,380,761.00
07/06/2005,10:15,1205.75,1206.50,1205.75,1206.25,1105,594,1699.00
07/06/2005,10:16,1206.50,1207.25,1206.25,1207.25,2667,218,2885.00
07/06/2005,10:17,1207.25,1207.25,1206.75,1207.00,1218,1015,2233.00
07/06/2005,10:18,1207.00,1207.50,1206.75,1207.25,776,603,1379.00
07/06/2005,10:19,1207.25,1207.75,1207.25,1207.25,2221,2038,4259.00
07/06/2005,10:20,1207.25,1207.50,1207.00,1207.25,685,759,1444.00
07/06/2005,10:21,1207.25,1207.25,1206.75,1207.00,606,986,1592.00
07/06/2005,10:22,1207.00,1207.25,1207.00,1207.25,81,32,113.00
07/06/2005,10:23,1207.00,1207.25,1207.00,1207.00,88,27,115.00
07/06/2005,10:24,1207.00,1207.25,1207.00,1207.25,90,6,96.00
07/06/2005,10:25,1207.25,1207.50,1207.00,1207.25,269,360,629.00
07/06/2005,10:26,1207.25,1207.25,1207.00,1207.25,232,231,463.00
07/06/2005,10:27,1207.25,1207.50,1207.00,1207.50,415,140,555.00
07/06/2005,10:28,1207.25,1207.25,1207.00,1207.00,65,345,410.00
07/06/2005,10:29,1207.00,1207.25,1206.25,1206.25,104,1258,1362.00
07/06/2005,10:30,1206.50,1206.75,1206.25,1206.50,675,180,855.00
07/06/2005,10:31,1206.50,1207.00,1206.50,1206.75,475,341,816.00
07/06/2005,10:32,1206.75,1206.75,1206.50,1206.75,25,3,28.00
07/06/2005,10:33,1206.75,1207.00,1206.50,1206.50,570,329,899.00
07/06/2005,10:34,1206.50,1206.75,1206.50,1206.75,120,10,130.00
07/06/2005,10:35,1206.75,1207.00,1206.50,1206.75,552,617,1169.00
07/06/2005,10:36,1206.75,1207.00,1206.50,1206.50,14,518,532.00
07/06/2005,10:37,1206.75,1207.00,1206.50,1206.75,940,628,1568.00
07/06/2005,10:38,1206.50,1207.50,1206.50,1207.25,1601,611,2212.00
07/06/2005,10:39,1207.25,1207.25,1206.75,1207.00,338,383,721.00
07/06/2005,10:40,1207.00,1207.00,1206.75,1207.00,219,1,220.00
07/06/2005,10:41,1207.25,1207.25,1207.00,1207.00,189,40,229.00
07/06/2005,10:42,1207.25,1207.25,1207.00,1207.25,22,14,36.00
07/06/2005,10:43,1207.00,1207.25,1206.50,1206.50,348,965,1313.00
07/06/2005,10:44,1206.50,1206.75,1206.25,1206.25,364,691,1055.00
07/06/2005,10:45,1206.50,1206.50,1206.00,1206.25,358,983,1341.00
07/06/2005,10:46,1206.25,1206.25,1205.75,1206.00,947,1659,2606.00
07/06/2005,10:47,1206.00,1206.25,1206.00,1206.25,76,183,259.00
07/06/2005,10:48,1206.25,1206.50,1206.00,1206.25,618,590,1208.00
07/06/2005,10:49,1206.25,1206.25,1206.00,1206.25,11,332,343.00
07/06/2005,10:50,1206.00,1206.25,1206.00,1206.25,29,29,58.00
07/06/2005,10:51,1206.00,1206.50,1206.00,1206.25,153,112,265.00
07/06/2005,10:52,1206.25,1206.25,1206.00,1206.25,303,6,309.00
07/06/2005,10:53,1206.25,1207.00,1206.25,1206.75,917,40,957.00
07/06/2005,10:54,1207.00,1207.00,1206.75,1206.75,98,148,246.00
07/06/2005,10:55,1207.00,1207.25,1206.75,1207.00,626,75,701.00
07/06/2005,10:56,1207.25,1207.50,1207.00,1207.50,1153,82,1235.00
07/06/2005,10:57,1207.25,1207.25,1207.00,1207.25,372,223,595.00
07/06/2005,10:58,1207.25,1207.50,1207.25,1207.50,105,91,196.00
07/06/2005,10:59,1207.25,1207.75,1207.25,1207.50,1781,414,2195.00
07/06/2005,11:00,1207.50,1207.50,1207.00,1207.00,250,428,678.00
07/06/2005,11:01,1207.25,1207.25,1207.00,1207.00,34,155,189.00
07/06/2005,11:02,1207.00,1207.25,1206.75,1206.75,88,551,639.00
07/06/2005,11:03,1207.00,1207.00,1206.75,1207.00,23,519,542.00
07/06/2005,11:04,1206.75,1207.00,1206.50,1206.50,44,884,928.00
07/06/2005,11:05,1206.50,1207.25,1206.50,1207.00,1224,41,1265.00
07/06/2005,11:06,1207.00,1207.25,1207.00,1207.00,3,4,7.00
07/06/2005,11:07,1207.00,1207.25,1207.00,1207.25,78,35,113.00
07/06/2005,11:08,1207.25,1207.25,1206.75,1206.75,10,549,559.00
07/06/2005,11:09,1206.75,1207.00,1206.50,1206.50,32,122,154.00
07/06/2005,11:10,1206.50,1206.75,1206.25,1206.25,28,689,717.00
07/06/2005,11:11,1206.25,1206.50,1206.25,1206.25,68,188,256.00
07/06/2005,11:12,1206.25,1206.25,1206.00,1206.25,627,1112,1739.00
07/06/2005,11:13,1206.25,1206.50,1206.25,1206.50,456,152,608.00
07/06/2005,11:14,1206.50,1206.50,1206.00,1206.25,99,344,443.00
07/06/2005,11:15,1206.25,1206.50,1206.00,1206.50,185,81,266.00
07/06/2005,11:16,1206.25,1206.50,1206.00,1206.25,26,213,239.00
07/06/2005,11:17,1206.25,1206.50,1206.00,1206.50,463,103,566.00
07/06/2005,11:18,1206.25,1206.50,1206.25,1206.25,25,17,42.00
07/06/2005,11:19,1206.25,1206.25,1206.00,1206.25,262,261,523.00
07/06/2005,11:20,1206.25,1206.50,1206.25,1206.25,320,28,348.00
07/06/2005,11:21,1206.25,1206.50,1206.00,1206.25,168,351,519.00
07/06/2005,11:22,1206.25,1206.75,1206.25,1206.75,731,42,773.00
07/06/2005,11:23,1206.75,1206.75,1206.50,1206.50,159,11,170.00
07/06/2005,11:24,1206.50,1206.50,1206.00,1206.00,58,884,942.00
07/06/2005,11:25,1206.00,1206.00,1205.25,1205.25,463,2214,2677.00
07/06/2005,11:26,1205.25,1205.50,1204.75,1205.25,1410,3318,4728.00
07/06/2005,11:27,1205.25,1205.25,1204.75,1204.75,301,867,1168.00
07/06/2005,11:28,1204.75,1205.25,1204.50,1204.50,2919,4102,7021.00
07/06/2005,11:29,1204.75,1204.75,1203.50,1204.00,2299,4281,6580.00
07/06/2005,11:30,1204.00,1204.25,1203.75,1204.25,2059,835,2894.00
07/06/2005,11:31,1204.00,1204.25,1203.75,1204.00,564,1891,2455.00
07/06/2005,11:32,1204.25,1204.25,1203.75,1203.75,1067,1439,2506.00
07/06/2005,11:33,1204.00,1204.00,1203.50,1203.50,1079,1358,2437.00
07/06/2005,11:34,1203.75,1203.75,1202.75,1202.75,1597,4253,5850.00
07/06/2005,11:35,1202.75,1203.25,1202.50,1203.25,2043,2604,4647.00
07/06/2005,11:36,1203.00,1203.50,1203.00,1203.25,1235,902,2137.00
07/06/2005,11:37,1203.25,1203.50,1203.00,1203.25,593,712,1305.00
07/06/2005,11:38,1203.25,1203.50,1203.00,1203.50,673,537,1210.00
07/06/2005,11:39,1203.50,1203.75,1203.25,1203.75,1363,203,1566.00
07/06/2005,11:40,1203.50,1204.00,1203.50,1203.75,1197,313,1510.00
07/06/2005,11:41,1203.75,1203.75,1203.25,1203.50,580,1867,2447.00
07/06/2005,11:42,1203.25,1203.50,1203.25,1203.25,150,18,168.00
07/06/2005,11:43,1203.50,1203.75,1203.50,1203.50,1427,269,1696.00
07/06/2005,11:44,1203.75,1203.75,1203.25,1203.50,131,1494,1625.00
07/06/2005,11:45,1203.25,1203.50,1203.00,1203.25,157,608,765.00
07/06/2005,11:46,1203.25,1203.25,1203.00,1203.25,257,120,377.00
07/06/2005,11:47,1203.25,1203.50,1202.75,1203.00,470,1500,1970.00
07/06/2005,11:48,1202.75,1203.25,1202.75,1203.25,660,123,783.00
07/06/2005,11:49,1203.25,1203.50,1203.00,1203.50,562,18,580.00
07/06/2005,11:50,1203.75,1203.75,1203.50,1203.75,466,134,600.00
07/06/2005,11:51,1203.75,1203.75,1203.25,1203.50,431,360,791.00
07/06/2005,11:52,1203.75,1203.75,1203.50,1203.50,10,205,215.00
07/06/2005,11:53,1203.50,1203.75,1203.50,1203.50,735,112,847.00
07/06/2005,11:54,1203.75,1204.00,1203.50,1203.75,751,12,763.00
07/06/2005,11:55,1203.75,1204.00,1203.50,1203.75,184,435,619.00
07/06/2005,11:56,1203.75,1203.75,1203.50,1203.75,133,121,254.00
07/06/2005,11:57,1203.50,1204.00,1203.50,1203.75,497,208,705.00
07/06/2005,11:58,1203.75,1204.00,1203.50,1203.75,281,615,896.00
07/06/2005,11:59,1203.50,1204.00,1203.50,1203.75,162,383,545.00
07/06/2005,12:00,1203.75,1204.00,1203.75,1204.00,183,378,561.00
07/06/2005,12:01,1203.75,1204.00,1203.75,1204.00,75,223,298.00
07/06/2005,12:02,1204.00,1204.75,1204.00,1204.75,3894,1022,4916.00
07/06/2005,12:03,1204.75,1204.75,1204.50,1204.50,168,703,871.00
07/06/2005,12:04,1204.50,1205.00,1204.25,1205.00,1387,689,2076.00
07/06/2005,12:05,1205.00,1205.25,1204.50,1205.25,2241,937,3178.00
07/06/2005,12:06,1205.25,1205.25,1204.75,1205.00,1736,551,2287.00
07/06/2005,12:07,1205.00,1205.25,1204.75,1205.00,501,31,532.00
07/06/2005,12:08,1205.00,1205.25,1204.75,1205.00,58,362,420.00
07/06/2005,12:09,1204.75,1205.00,1204.75,1204.75,100,22,122.00
07/06/2005,12:10,1204.75,1205.00,1204.75,1204.75,259,229,488.00
07/06/2005,12:11,1204.75,1205.00,1204.50,1204.75,569,998,1567.00
07/06/2005,12:12,1204.75,1205.00,1204.50,1205.00,460,39,499.00
07/06/2005,12:13,1205.00,1205.00,1204.50,1204.75,29,210,239.00
07/06/2005,12:14,1204.50,1205.25,1204.25,1205.00,1378,1149,2527.00
07/06/2005,12:15,1205.00,1205.00,1204.75,1204.75,243,698,941.00
07/06/2005,12:16,1204.75,1206.00,1204.75,1205.75,4515,1704,6219.00
07/06/2005,12:17,1205.75,1205.75,1205.50,1205.50,147,1138,1285.00
07/06/2005,12:18,1205.50,1206.25,1205.25,1206.25,1661,505,2166.00
07/06/2005,12:19,1206.25,1206.25,1205.50,1205.50,767,457,1224.00
07/06/2005,12:20,1205.50,1205.75,1205.25,1205.25,87,427,514.00
07/06/2005,12:21,1205.25,1205.50,1205.25,1205.50,20,779,799.00
07/06/2005,12:22,1205.50,1205.50,1205.25,1205.25,33,534,567.00
07/06/2005,12:23,1205.25,1205.50,1205.25,1205.25,24,185,209.00
07/06/2005,12:24,1205.25,1205.50,1205.25,1205.50,317,45,362.00
07/06/2005,12:25,1205.50,1205.50,1205.00,1205.25,124,434,558.00
07/06/2005,12:26,1205.25,1205.50,1205.25,1205.25,39,220,259.00
07/06/2005,12:27,1205.25,1205.50,1205.00,1205.25,220,116,336.00
07/06/2005,12:28,1205.50,1205.75,1205.25,1205.75,862,9,871.00
07/06/2005,12:29,1205.75,1206.00,1205.25,1205.75,866,249,1115.00
07/06/2005,12:30,1206.00,1206.00,1205.50,1205.75,519,576,1095.00
07/06/2005,12:31,1205.75,1206.50,1205.50,1206.00,1579,753,2332.00
07/06/2005,12:32,1206.25,1206.75,1206.00,1206.25,1943,354,2297.00
07/06/2005,12:33,1206.25,1206.75,1206.25,1206.50,425,608,1033.00
07/06/2005,12:34,1206.50,1206.50,1206.25,1206.25,86,39,125.00
07/06/2005,12:35,1206.50,1206.50,1206.25,1206.25,241,178,419.00
07/06/2005,12:36,1206.25,1206.50,1206.25,1206.50,99,288,387.00
07/06/2005,12:37,1206.50,1206.50,1206.00,1206.00,29,436,465.00
07/06/2005,12:38,1206.00,1206.25,1205.75,1205.75,378,463,841.00
07/06/2005,12:39,1206.00,1206.00,1205.50,1205.50,29,1515,1544.00
07/06/2005,12:40,1205.50,1205.75,1205.50,1205.50,15,306,321.00
07/06/2005,12:41,1205.50,1205.75,1205.25,1205.50,156,197,353.00
07/06/2005,12:42,1205.50,1205.50,1205.25,1205.50,72,26,98.00
07/06/2005,12:43,1205.50,1205.75,1205.50,1205.75,485,17,502.00
07/06/2005,12:44,1205.75,1206.00,1205.50,1205.75,395,326,721.00
07/06/2005,12:45,1205.75,1206.00,1205.75,1205.75,4,94,98.00
07/06/2005,12:46,1205.75,1206.00,1205.50,1205.50,20,260,280.00
07/06/2005,12:47,1205.75,1205.75,1205.25,1205.25,36,630,666.00
07/06/2005,12:48,1205.50,1205.75,1205.25,1205.75,274,47,321.00
07/06/2005,12:49,1205.50,1206.00,1205.25,1205.75,384,275,659.00
07/06/2005,12:50,1205.75,1206.00,1205.50,1205.75,58,884,942.00
07/06/2005,12:51,1205.50,1205.75,1205.00,1205.25,411,959,1370.00
07/06/2005,12:52,1205.25,1205.50,1205.25,1205.25,465,14,479.00
07/06/2005,12:53,1205.50,1205.75,1205.25,1205.50,131,207,338.00
07/06/2005,12:54,1205.75,1206.25,1205.50,1206.00,934,24,958.00
07/06/2005,12:55,1206.25,1206.25,1205.75,1206.00,195,289,484.00
07/06/2005,12:56,1205.75,1206.00,1205.75,1206.00,101,107,208.00
07/06/2005,12:57,1206.00,1206.00,1205.50,1205.75,32,409,441.00
07/06/2005,12:58,1205.75,1205.75,1205.00,1205.00,70,1415,1485.00
07/06/2005,12:59,1205.00,1205.75,1205.00,1205.75,709,124,833.00
07/06/2005,13:00,1205.50,1206.00,1205.25,1205.75,553,1053,1606.00
07/06/2005,13:01,1205.75,1206.00,1205.00,1205.25,273,1489,1762.00
07/06/2005,13:02,1205.00,1205.25,1204.75,1204.75,139,1036,1175.00
07/06/2005,13:03,1204.75,1205.50,1204.75,1205.50,1158,51,1209.00
07/06/2005,13:04,1205.25,1205.50,1204.00,1204.50,1618,3752,5370.00
07/06/2005,13:05,1204.50,1204.75,1204.25,1204.50,434,794,1228.00
07/06/2005,13:06,1204.50,1204.75,1204.25,1204.25,1246,1375,2621.00
07/06/2005,13:07,1204.25,1204.50,1204.25,1204.25,40,952,992.00
07/06/2005,13:08,1204.25,1204.50,1203.50,1204.00,703,3388,4091.00
07/06/2005,13:09,1204.00,1204.50,1204.00,1204.50,1328,121,1449.00
07/06/2005,13:10,1204.50,1204.75,1204.00,1204.00,304,1210,1514.00
07/06/2005,13:11,1204.25,1204.50,1203.75,1204.00,401,1367,1768.00
07/06/2005,13:12,1204.25,1204.25,1204.00,1204.00,307,396,703.00
07/06/2005,13:13,1204.25,1204.50,1204.00,1204.00,84,204,288.00
07/06/2005,13:14,1204.25,1204.25,1203.75,1204.00,223,454,677.00
07/06/2005,13:15,1204.00,1204.50,1203.75,1204.50,418,12,430.00
07/06/2005,13:16,1204.50,1204.50,1204.00,1204.25,310,741,1051.00
07/06/2005,13:17,1204.25,1204.50,1203.50,1204.00,1376,2110,3486.00
07/06/2005,13:18,1204.00,1204.50,1204.00,1204.25,961,265,1226.00
07/06/2005,13:19,1204.25,1204.50,1204.00,1204.25,275,249,524.00
07/06/2005,13:20,1204.25,1204.25,1204.00,1204.25,76,113,189.00
07/06/2005,13:21,1204.25,1204.75,1203.25,1203.25,989,3719,4708.00
07/06/2005,13:22,1203.25,1203.50,1202.25,1202.75,2676,5738,8414.00
07/06/2005,13:23,1202.75,1202.75,1202.00,1202.00,1132,4930,6062.00
07/06/2005,13:24,1202.00,1202.50,1201.50,1202.50,2421,2764,5185.00
07/06/2005,13:25,1202.50,1202.75,1202.25,1202.50,614,432,1046.00
07/06/2005,13:26,1202.50,1202.75,1202.25,1202.50,579,2101,2680.00
07/06/2005,13:27,1202.50,1202.75,1202.25,1202.50,318,782,1100.00
07/06/2005,13:28,1202.50,1202.50,1201.75,1202.00,407,2310,2717.00
07/06/2005,13:29,1201.75,1202.00,1201.00,1201.25,3614,5405,9019.00
07/06/2005,13:30,1201.25,1202.00,1201.25,1201.50,1868,1656,3524.00
07/06/2005,13:31,1201.50,1201.75,1200.50,1200.50,1744,7860,9604.00
07/06/2005,13:32,1200.50,1200.75,1200.00,1200.50,2707,5126,7833.00
07/06/2005,13:33,1200.25,1200.50,1198.75,1199.00,2967,8508,11475.00
07/06/2005,13:34,1199.00,1199.25,1198.50,1199.00,3864,6567,10431.00
07/06/2005,13:35,1199.00,1199.25,1198.50,1199.25,1885,2481,4366.00
07/06/2005,13:36,1199.25,1199.50,1199.00,1199.50,2435,771,3206.00
07/06/2005,13:37,1199.50,1199.75,1199.25,1199.50,2480,296,2776.00
07/06/2005,13:38,1199.75,1199.75,1199.50,1199.75,285,1664,1949.00
07/06/2005,13:39,1199.75,1199.75,1199.25,1199.50,491,1423,1914.00
07/06/2005,13:40,1199.50,1199.50,1199.25,1199.50,751,398,1149.00
07/06/2005,13:41,1199.25,1199.75,1199.25,1199.50,1909,167,2076.00
07/06/2005,13:42,1199.75,1199.75,1199.50,1199.50,195,631,826.00
07/06/2005,13:43,1199.50,1199.75,1199.25,1199.25,162,654,816.00
07/06/2005,13:44,1199.50,1199.50,1199.00,1199.00,653,3099,3752.00
07/06/2005,13:45,1199.00,1199.50,1198.75,1199.25,1023,887,1910.00
07/06/2005,13:46,1199.25,1199.75,1199.25,1199.75,720,248,968.00
07/06/2005,13:47,1199.50,1200.00,1199.50,1199.75,566,862,1428.00
07/06/2005,13:48,1199.75,1200.00,1199.50,1199.75,545,167,712.00
07/06/2005,13:49,1200.00,1200.00,1199.50,1199.75,660,687,1347.00
07/06/2005,13:50,1200.00,1200.00,1199.75,1199.75,301,549,850.00
07/06/2005,13:51,1199.75,1200.00,1199.75,1200.00,203,80,283.00
07/06/2005,13:52,1199.75,1200.00,1199.50,1199.75,988,1054,2042.00
07/06/2005,13:53,1199.75,1200.25,1199.75,1200.25,1247,1084,2331.00
07/06/2005,13:54,1200.25,1200.25,1199.75,1199.75,279,907,1186.00
07/06/2005,13:55,1200.00,1200.00,1199.75,1200.00,171,13,184.00
07/06/2005,13:56,1199.75,1200.25,1199.75,1200.00,1545,1570,3115.00
07/06/2005,13:57,1199.75,1200.00,1199.25,1199.25,503,1958,2461.00
07/06/2005,13:58,1199.25,1199.75,1199.25,1199.75,560,130,690.00
07/06/2005,13:59,1199.75,1200.25,1199.75,1200.00,660,242,902.00
07/06/2005,14:00,1199.75,1200.00,1199.75,1199.75,80,400,480.00
07/06/2005,14:01,1199.75,1200.00,1199.50,1200.00,411,838,1249.00
07/06/2005,14:02,1199.75,1200.00,1199.75,1199.75,100,158,258.00
07/06/2005,14:03,1200.00,1200.25,1200.00,1200.25,1135,99,1234.00
07/06/2005,14:04,1200.25,1200.25,1199.25,1199.50,813,1946,2759.00
07/06/2005,14:05,1199.50,1199.75,1199.25,1199.75,873,326,1199.00
07/06/2005,14:06,1199.75,1200.25,1199.75,1200.00,1902,629,2531.00
07/06/2005,14:07,1199.75,1200.00,1199.50,1199.75,476,479,955.00
07/06/2005,14:08,1199.75,1200.00,1199.75,1199.75,101,334,435.00
07/06/2005,14:09,1199.75,1200.50,1199.75,1200.00,2589,365,2954.00
07/06/2005,14:10,1200.00,1201.75,1200.00,1201.50,7799,2144,9943.00
07/06/2005,14:11,1201.25,1201.50,1201.00,1201.25,1519,1910,3429.00
07/06/2005,14:12,1201.25,1201.50,1201.00,1201.25,625,1055,1680.00
07/06/2005,14:13,1201.00,1201.25,1200.50,1200.75,1188,1525,2713.00
07/06/2005,14:14,1201.00,1201.50,1200.75,1201.50,1463,1343,2806.00
07/06/2005,14:15,1201.50,1201.50,1201.00,1201.00,389,572,961.00
07/06/2005,14:16,1201.25,1201.50,1201.00,1201.00,177,525,702.00
07/06/2005,14:17,1201.25,1201.75,1201.00,1201.50,1262,44,1306.00
07/06/2005,14:18,1201.50,1201.75,1201.25,1201.50,993,1511,2504.00
07/06/2005,14:19,1201.50,1201.50,1201.25,1201.50,305,21,326.00
07/06/2005,14:20,1201.50,1201.50,1201.25,1201.50,1379,15,1394.00
07/06/2005,14:21,1201.50,1201.75,1201.25,1201.25,496,439,935.00
07/06/2005,14:22,1201.50,1201.50,1200.75,1201.00,597,1958,2555.00
07/06/2005,14:23,1201.00,1201.25,1200.75,1200.75,569,838,1407.00
07/06/2005,14:24,1201.00,1201.25,1201.00,1201.25,1108,650,1758.00
07/06/2005,14:25,1201.25,1201.50,1201.00,1201.25,578,551,1129.00
07/06/2005,14:26,1201.25,1201.25,1200.50,1200.75,932,2360,3292.00
07/06/2005,14:27,1200.75,1201.25,1200.75,1201.00,402,208,610.00
07/06/2005,14:28,1201.00,1201.00,1200.75,1200.75,215,19,234.00
07/06/2005,14:29,1201.00,1201.75,1200.75,1201.75,3675,103,3778.00
07/06/2005,14:30,1201.75,1201.75,1201.50,1201.75,896,402,1298.00
07/06/2005,14:31,1201.75,1201.75,1201.25,1201.50,1153,914,2067.00
07/06/2005,14:32,1201.25,1201.50,1201.25,1201.25,1,397,398.00
07/06/2005,14:33,1201.25,1201.50,1201.00,1201.25,96,869,965.00
07/06/2005,14:34,1201.50,1201.50,1201.00,1201.25,378,1123,1501.00
07/06/2005,14:35,1201.00,1201.25,1200.75,1200.75,418,1327,1745.00
07/06/2005,14:36,1201.00,1201.25,1200.75,1201.25,1240,71,1311.00
07/06/2005,14:37,1201.25,1201.25,1201.00,1201.25,105,37,142.00
07/06/2005,14:38,1201.00,1201.50,1201.00,1201.00,597,460,1057.00
07/06/2005,14:39,1201.00,1201.00,1200.75,1200.75,191,1272,1463.00
07/06/2005,14:40,1200.75,1201.00,1200.00,1200.00,621,3929,4550.00
07/06/2005,14:41,1200.25,1200.50,1199.50,1199.50,1534,2759,4293.00
07/06/2005,14:42,1199.50,1200.00,1199.25,1199.50,1193,3367,4560.00
07/06/2005,14:43,1199.50,1199.75,1199.25,1199.50,2039,1323,3362.00
07/06/2005,14:44,1199.25,1199.75,1199.00,1199.25,1215,3130,4345.00
07/06/2005,14:45,1199.25,1199.25,1198.50,1198.75,2338,3906,6244.00
07/06/2005,14:46,1198.75,1199.25,1198.75,1199.00,1179,872,2051.00
07/06/2005,14:47,1199.00,1199.25,1198.50,1198.50,1845,2552,4397.00
07/06/2005,14:48,1198.75,1198.75,1198.25,1198.50,1127,1970,3097.00
07/06/2005,14:49,1198.50,1199.25,1198.50,1199.00,2407,1033,3440.00
07/06/2005,14:50,1199.25,1199.50,1199.00,1199.25,1023,366,1389.00
07/06/2005,14:51,1199.25,1199.75,1199.25,1199.50,761,1009,1770.00
07/06/2005,14:52,1199.50,1199.50,1198.75,1199.25,844,3256,4100.00
07/06/2005,14:53,1199.00,1199.25,1198.75,1198.75,325,1420,1745.00
07/06/2005,14:54,1198.75,1199.25,1198.75,1199.00,1467,1099,2566.00
07/06/2005,14:55,1199.25,1199.50,1199.00,1199.25,777,114,891.00
07/06/2005,14:56,1199.50,1199.50,1199.00,1199.00,103,1119,1222.00
07/06/2005,14:57,1199.00,1199.50,1198.75,1199.50,1145,1626,2771.00
07/06/2005,14:58,1199.25,1199.75,1199.25,1199.25,1913,492,2405.00
07/06/2005,14:59,1199.25,1199.75,1199.25,1199.50,1716,928,2644.00
07/06/2005,15:00,1199.50,1199.50,1198.50,1198.75,3691,6392,10083.00
07/06/2005,15:01,1198.75,1199.00,1198.50,1198.75,4881,2667,7548.00
07/06/2005,15:02,1199.00,1199.00,1198.25,1198.50,1602,5353,6955.00
07/06/2005,15:03,1198.50,1198.50,1198.00,1198.25,2742,2308,5050.00
07/06/2005,15:04,1198.25,1198.50,1198.00,1198.50,1259,576,1835.00
07/06/2005,15:05,1198.50,1198.75,1198.25,1198.75,2147,350,2497.00
07/06/2005,15:06,1198.50,1198.75,1198.50,1198.75,996,134,1130.00
07/06/2005,15:07,1198.75,1199.00,1198.25,1198.25,1157,2628,3785.00
07/06/2005,15:08,1198.25,1198.50,1198.25,1198.25,141,1929,2070.00
07/06/2005,15:09,1198.50,1198.50,1198.25,1198.50,972,604,1576.00
07/06/2005,15:10,1198.50,1198.75,1198.50,1198.50,1437,1157,2594.00
07/06/2005,15:11,1198.75,1198.75,1198.50,1198.75,520,196,716.00
07/06/2005,15:12,1198.75,1199.00,1198.50,1199.00,1897,90,1987.00
07/06/2005,15:13,1199.00,1199.00,1198.75,1199.00,128,2083,2211.00
07/06/2005,15:14,1199.00,1199.00,1198.75,1199.00,440,205,645.00
07/06/2005,15:15,1198.75,1199.00,1198.25,1198.50,3384,3240,6624.00
07/06/2005,15:16,1198.50,1198.50,1198.25,1198.25,34,132,166.00
07/06/2005,15:31,1198.25,1198.50,1198.25,1198.50,32,153,185.00
07/06/2005,15:32,1198.50,1198.50,1198.25,1198.25,13,3,16.00
07/06/2005,15:33,1198.25,1198.50,1198.25,1198.25,7,61,68.00
07/06/2005,15:34,1198.50,1198.50,1198.25,1198.25,50,3,53.00
07/06/2005,15:35,1198.25,1198.50,1198.00,1198.25,11,189,200.00
07/06/2005,15:36,1198.25,1198.25,1198.25,1198.25,515,0,515.00
07/06/2005,15:37,1198.25,1198.50,1198.25,1198.25,210,77,287.00
07/06/2005,15:38,1198.25,1198.50,1198.25,1198.50,6,6,12.00
07/06/2005,15:39,1198.25,1198.50,1198.25,1198.50,11,3,14.00
07/06/2005,15:40,1198.25,1198.50,1198.25,1198.50,5,2,7.00
07/06/2005,15:41,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,15:42,1198.25,1198.50,1198.25,1198.50,1,20,21.00
07/06/2005,15:43,1198.25,1198.50,1198.25,1198.50,12,5,17.00
07/06/2005,15:44,1198.25,1198.25,1198.25,1198.25,0,6,6.00
07/06/2005,15:45,1198.25,1198.50,1198.25,1198.50,4,1,5.00
07/06/2005,15:47,1198.25,1198.50,1198.25,1198.25,5,3,8.00
07/06/2005,15:48,1198.50,1198.50,1198.50,1198.50,299,0,299.00
07/06/2005,15:49,1198.50,1198.75,1198.50,1198.75,16,0,16.00
07/06/2005,15:50,1198.75,1198.75,1198.50,1198.50,1,4,5.00
07/06/2005,15:51,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,15:52,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,15:53,1198.75,1198.75,1198.50,1198.50,3,219,222.00
07/06/2005,15:54,1198.50,1198.50,1198.25,1198.50,3,8,11.00
07/06/2005,15:55,1198.25,1198.25,1198.00,1198.00,0,148,148.00
07/06/2005,15:56,1198.00,1198.25,1198.00,1198.25,78,137,215.00
07/06/2005,15:57,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,16:00,1198.25,1198.25,1198.00,1198.25,147,7,154.00
07/06/2005,17:01,1198.25,1198.50,1198.25,1198.50,1,5,6.00
07/06/2005,17:02,1198.25,1198.25,1198.25,1198.25,0,12,12.00
07/06/2005,17:03,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/06/2005,17:04,1198.50,1198.50,1198.50,1198.50,26,0,26.00
07/06/2005,17:06,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/06/2005,17:07,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/06/2005,17:09,1198.25,1198.50,1198.25,1198.25,20,2,22.00
07/06/2005,17:10,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,17:12,1198.50,1198.50,1198.50,1198.50,43,0,43.00
07/06/2005,17:13,1198.50,1198.50,1198.25,1198.25,29,1,30.00
07/06/2005,17:14,1198.25,1198.25,1198.00,1198.00,0,133,133.00
07/06/2005,17:15,1198.00,1198.25,1198.00,1198.25,75,30,105.00
07/06/2005,17:16,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,17:17,1198.25,1198.25,1198.25,1198.25,59,0,59.00
07/06/2005,17:18,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,17:19,1198.50,1198.50,1198.25,1198.25,2,1,3.00
07/06/2005,17:26,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/06/2005,17:27,1198.50,1198.50,1198.50,1198.50,3,0,3.00
07/06/2005,17:29,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/06/2005,17:30,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,17:32,1198.25,1198.25,1198.25,1198.25,0,4,4.00
07/06/2005,17:33,1198.50,1198.50,1198.50,1198.50,3,0,3.00
07/06/2005,17:34,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,17:39,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,17:40,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/06/2005,17:41,1198.25,1198.50,1198.25,1198.50,8,15,23.00
07/06/2005,17:43,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,17:44,1198.25,1198.25,1198.25,1198.25,0,59,59.00
07/06/2005,17:48,1198.50,1198.50,1198.50,1198.50,9,0,9.00
07/06/2005,17:50,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/06/2005,17:53,1198.25,1198.50,1198.25,1198.50,2,1,3.00
07/06/2005,17:56,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/06/2005,17:57,1198.25,1198.25,1198.25,1198.25,0,46,46.00
07/06/2005,17:59,1198.25,1198.25,1198.25,1198.25,0,5,5.00
07/06/2005,18:00,1198.25,1198.50,1198.25,1198.50,8,1,9.00
07/06/2005,18:01,1198.50,1198.50,1198.50,1198.50,4,0,4.00
07/06/2005,18:05,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,18:08,1198.50,1198.50,1198.50,1198.50,3,0,3.00
07/06/2005,18:10,1198.50,1198.50,1198.50,1198.50,3,0,3.00
07/06/2005,18:16,1198.50,1198.50,1198.50,1198.50,8,0,8.00
07/06/2005,18:20,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/06/2005,18:21,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,18:22,1198.50,1198.50,1198.50,1198.50,6,0,6.00
07/06/2005,18:23,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,18:24,1198.25,1198.25,1198.25,1198.25,0,238,238.00
07/06/2005,18:26,1198.25,1198.25,1198.25,1198.25,0,3,3.00
07/06/2005,18:27,1198.25,1198.25,1198.25,1198.25,0,10,10.00
07/06/2005,18:28,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/06/2005,18:29,1198.25,1198.25,1198.00,1198.00,0,2,2.00
07/06/2005,18:31,1198.00,1198.00,1198.00,1198.00,0,1,1.00
07/06/2005,18:32,1198.00,1198.00,1198.00,1198.00,0,2,2.00
07/06/2005,18:34,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,18:35,1198.25,1198.25,1198.25,1198.25,5,0,5.00
07/06/2005,18:36,1198.00,1198.00,1198.00,1198.00,0,1,1.00
07/06/2005,18:39,1198.25,1198.25,1198.25,1198.25,6,0,6.00
07/06/2005,18:40,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/06/2005,18:42,1198.25,1198.25,1198.25,1198.25,5,0,5.00
07/06/2005,18:45,1198.25,1198.25,1198.25,1198.25,4,0,4.00
07/06/2005,18:47,1198.25,1198.25,1198.25,1198.25,4,0,4.00
07/06/2005,18:51,1198.25,1198.25,1198.25,1198.25,5,0,5.00
07/06/2005,18:54,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/06/2005,18:57,1198.25,1198.25,1198.25,1198.25,51,0,51.00
07/06/2005,19:02,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,19:04,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,19:05,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/06/2005,19:07,1198.50,1198.50,1198.50,1198.50,207,0,207.00
07/06/2005,19:08,1198.50,1198.50,1198.25,1198.25,5,24,29.00
07/06/2005,19:09,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/06/2005,19:14,1198.25,1198.25,1198.25,1198.25,0,11,11.00
07/06/2005,19:17,1198.50,1198.50,1198.50,1198.50,9,0,9.00
07/06/2005,19:19,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,19:27,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,19:29,1198.50,1198.50,1198.50,1198.50,37,0,37.00
07/06/2005,19:30,1198.50,1198.50,1198.50,1198.50,13,0,13.00
07/06/2005,19:31,1198.50,1198.50,1198.50,1198.50,3,0,3.00
07/06/2005,19:42,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/06/2005,19:44,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,19:46,1198.25,1198.25,1198.25,1198.25,0,3,3.00
07/06/2005,19:47,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/06/2005,19:49,1198.50,1198.50,1198.50,1198.50,50,0,50.00
07/06/2005,19:53,1198.50,1198.75,1198.50,1198.75,50,0,50.00
07/06/2005,19:55,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/06/2005,19:57,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,19:58,1198.50,1198.50,1198.25,1198.25,0,100,100.00
07/06/2005,19:59,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/06/2005,20:00,1198.25,1198.25,1198.25,1198.25,0,7,7.00
07/06/2005,20:01,1198.25,1198.25,1198.25,1198.25,0,3,3.00
07/06/2005,20:03,1198.25,1198.25,1198.25,1198.25,0,14,14.00
07/06/2005,20:04,1198.25,1198.25,1198.25,1198.25,0,56,56.00
07/06/2005,20:06,1198.25,1198.25,1198.00,1198.25,1,27,28.00
07/06/2005,20:07,1198.25,1198.25,1198.00,1198.00,1,2,3.00
07/06/2005,20:08,1198.00,1198.25,1198.00,1198.25,1,1,2.00
07/06/2005,20:11,1198.25,1198.25,1198.25,1198.25,66,0,66.00
07/06/2005,20:12,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,20:21,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,20:22,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/06/2005,20:23,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,20:27,1198.00,1198.00,1198.00,1198.00,0,6,6.00
07/06/2005,20:29,1198.00,1198.00,1198.00,1198.00,0,2,2.00
07/06/2005,20:32,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,20:33,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/06/2005,20:34,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/06/2005,20:36,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,20:40,1198.25,1198.25,1198.25,1198.25,18,0,18.00
07/06/2005,20:42,1198.25,1198.25,1198.25,1198.25,5,0,5.00
07/06/2005,20:43,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/06/2005,20:44,1198.25,1198.25,1198.25,1198.25,10,0,10.00
07/06/2005,20:45,1198.25,1198.25,1198.25,1198.25,19,0,19.00
07/06/2005,20:46,1198.25,1198.25,1198.25,1198.25,2,0,2.00
07/06/2005,20:48,1198.00,1198.00,1198.00,1198.00,0,1,1.00
07/06/2005,20:50,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/06/2005,20:51,1198.50,1198.50,1198.50,1198.50,105,0,105.00
07/06/2005,20:53,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,21:00,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/06/2005,21:01,1198.50,1198.50,1198.50,1198.50,27,0,27.00
07/06/2005,21:03,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/06/2005,21:04,1198.50,1198.75,1198.50,1198.75,8,1,9.00
07/06/2005,21:05,1198.75,1198.75,1198.75,1198.75,5,0,5.00
07/06/2005,21:08,1198.75,1198.75,1198.75,1198.75,20,0,20.00
07/06/2005,21:10,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/06/2005,21:12,1198.75,1198.75,1198.75,1198.75,20,0,20.00
07/06/2005,21:18,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,21:21,1198.50,1198.75,1198.50,1198.75,2,5,7.00
07/06/2005,21:24,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,21:25,1198.75,1198.75,1198.75,1198.75,20,0,20.00
07/06/2005,21:27,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,21:30,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,21:31,1198.50,1198.50,1198.50,1198.50,0,4,4.00
07/06/2005,21:32,1198.50,1198.50,1198.50,1198.50,0,8,8.00
07/06/2005,21:33,1198.50,1198.50,1198.50,1198.50,0,10,10.00
07/06/2005,21:35,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,21:36,1198.50,1198.50,1198.50,1198.50,0,19,19.00
07/06/2005,21:37,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,21:39,1198.75,1198.75,1198.50,1198.50,5,10,15.00
07/06/2005,21:42,1198.50,1198.50,1198.50,1198.50,0,9,9.00
07/06/2005,21:43,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,21:44,1198.50,1198.50,1198.50,1198.50,0,3,3.00
07/06/2005,21:46,1198.50,1198.50,1198.50,1198.50,0,3,3.00
07/06/2005,21:47,1198.50,1198.50,1198.50,1198.50,0,20,20.00
07/06/2005,21:48,1198.50,1198.50,1198.50,1198.50,0,7,7.00
07/06/2005,21:50,1198.50,1198.50,1198.50,1198.50,0,96,96.00
07/06/2005,21:51,1198.50,1198.75,1198.50,1198.75,1,5,6.00
07/06/2005,21:53,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,21:56,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/06/2005,21:57,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,21:59,1198.50,1198.50,1198.50,1198.50,0,35,35.00
07/06/2005,22:01,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,22:03,1198.50,1198.50,1198.50,1198.50,0,29,29.00
07/06/2005,22:04,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,22:12,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,22:14,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,22:18,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,22:24,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/06/2005,22:29,1198.50,1198.50,1198.50,1198.50,0,5,5.00
07/06/2005,22:30,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,22:32,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,22:38,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,22:40,1198.50,1198.50,1198.50,1198.50,0,5,5.00
07/06/2005,22:46,1198.50,1198.50,1198.50,1198.50,0,25,25.00
07/06/2005,22:48,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,22:50,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/06/2005,22:57,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,23:01,1198.50,1198.50,1198.50,1198.50,0,25,25.00
07/06/2005,23:02,1198.50,1198.50,1198.50,1198.50,0,3,3.00
07/06/2005,23:06,1198.50,1198.50,1198.50,1198.50,0,20,20.00
07/06/2005,23:08,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,23:11,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/06/2005,23:12,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,23:13,1198.75,1198.75,1198.75,1198.75,2,0,2.00
07/06/2005,23:14,1198.75,1198.75,1198.50,1198.50,1,2,3.00
07/06/2005,23:21,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,23:22,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,23:25,1198.75,1198.75,1198.75,1198.75,38,0,38.00
07/06/2005,23:27,1198.50,1198.50,1198.50,1198.50,0,6,6.00
07/06/2005,23:28,1198.75,1198.75,1198.75,1198.75,3,0,3.00
07/06/2005,23:29,1198.50,1198.75,1198.50,1198.75,1,15,16.00
07/06/2005,23:31,1198.50,1198.50,1198.50,1198.50,0,10,10.00
07/06/2005,23:32,1198.50,1198.50,1198.50,1198.50,0,10,10.00
07/06/2005,23:33,1198.50,1198.50,1198.50,1198.50,0,5,5.00
07/06/2005,23:37,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/06/2005,23:43,1198.50,1198.75,1198.50,1198.75,10,30,40.00
07/06/2005,23:45,1198.50,1198.50,1198.50,1198.50,0,25,25.00
07/06/2005,23:46,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/06/2005,23:47,1198.50,1198.50,1198.50,1198.50,0,5,5.00
07/06/2005,23:48,1198.50,1198.50,1198.50,1198.50,0,48,48.00
07/06/2005,23:56,1198.50,1198.50,1198.25,1198.25,0,86,86.00
07/07/2005,00:01,1198.25,1198.25,1198.25,1198.25,0,14,14.00
07/07/2005,00:03,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/07/2005,00:06,1198.50,1198.50,1198.50,1198.50,6,0,6.00
07/07/2005,00:08,1198.50,1198.50,1198.50,1198.50,4,0,4.00
07/07/2005,00:12,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/07/2005,00:13,1198.25,1198.50,1198.25,1198.50,1,2,3.00
07/07/2005,00:19,1198.50,1198.50,1198.50,1198.50,4,0,4.00
07/07/2005,00:21,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/07/2005,00:26,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/07/2005,00:32,1198.50,1198.50,1198.50,1198.50,11,0,11.00
07/07/2005,00:33,1198.50,1198.50,1198.50,1198.50,10,0,10.00
07/07/2005,00:35,1198.25,1198.25,1198.25,1198.25,0,6,6.00
07/07/2005,00:40,1198.25,1198.25,1198.25,1198.25,0,1,1.00
07/07/2005,00:44,1198.25,1198.25,1198.25,1198.25,0,6,6.00
07/07/2005,00:45,1198.25,1198.50,1198.25,1198.50,1,14,15.00
07/07/2005,00:46,1198.25,1198.25,1198.00,1198.00,0,38,38.00
07/07/2005,00:47,1198.25,1198.25,1198.25,1198.25,5,0,5.00
07/07/2005,00:48,1198.25,1198.25,1198.25,1198.25,9,0,9.00
07/07/2005,00:49,1198.50,1198.50,1198.50,1198.50,3,0,3.00
07/07/2005,00:50,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/07/2005,00:51,1198.25,1198.25,1198.25,1198.25,0,16,16.00
07/07/2005,00:52,1198.00,1198.00,1198.00,1198.00,0,1,1.00
07/07/2005,00:53,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/07/2005,00:57,1198.25,1198.25,1198.25,1198.25,1,0,1.00
07/07/2005,01:00,1198.25,1198.25,1198.25,1198.25,8,0,8.00
07/07/2005,01:01,1198.25,1198.25,1198.25,1198.25,11,0,11.00
07/07/2005,01:02,1198.25,1198.50,1198.25,1198.50,21,0,21.00
07/07/2005,01:03,1198.50,1198.50,1198.50,1198.50,15,0,15.00
07/07/2005,01:05,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/07/2005,01:06,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/07/2005,01:07,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/07/2005,01:10,1198.50,1198.50,1198.50,1198.50,29,0,29.00
07/07/2005,01:11,1198.50,1198.50,1198.50,1198.50,4,0,4.00
07/07/2005,01:13,1198.50,1198.50,1198.50,1198.50,7,0,7.00
07/07/2005,01:14,1198.50,1198.50,1198.50,1198.50,14,0,14.00
07/07/2005,01:15,1198.25,1198.25,1198.25,1198.25,0,8,8.00
07/07/2005,01:16,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/07/2005,01:17,1198.50,1198.75,1198.50,1198.75,22,0,22.00
07/07/2005,01:18,1198.50,1198.50,1198.50,1198.50,0,17,17.00
07/07/2005,01:19,1198.50,1198.50,1198.50,1198.50,0,2,2.00
07/07/2005,01:20,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/07/2005,01:22,1198.50,1198.50,1198.25,1198.25,0,24,24.00
07/07/2005,01:23,1198.25,1198.25,1198.25,1198.25,0,7,7.00
07/07/2005,01:24,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/07/2005,01:25,1198.25,1198.25,1198.25,1198.25,0,7,7.00
07/07/2005,01:26,1198.25,1198.25,1198.25,1198.25,0,3,3.00
07/07/2005,01:27,1198.25,1198.50,1198.25,1198.50,2,8,10.00
07/07/2005,01:28,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/07/2005,01:29,1198.25,1198.25,1198.25,1198.25,0,15,15.00
07/07/2005,01:30,1198.25,1198.25,1198.25,1198.25,0,13,13.00
07/07/2005,01:31,1198.25,1198.25,1198.25,1198.25,0,2,2.00
07/07/2005,01:32,1198.50,1198.50,1198.50,1198.50,4,0,4.00
07/07/2005,01:34,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/07/2005,01:40,1198.25,1198.25,1198.25,1198.25,0,3,3.00
07/07/2005,01:41,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/07/2005,01:42,1198.50,1198.50,1198.50,1198.50,8,0,8.00
07/07/2005,01:45,1198.50,1198.50,1198.50,1198.50,16,0,16.00
07/07/2005,01:46,1198.50,1198.50,1198.50,1198.50,13,0,13.00
07/07/2005,01:47,1198.50,1198.50,1198.50,1198.50,10,0,10.00
07/07/2005,01:49,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/07/2005,01:50,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/07/2005,01:52,1198.50,1198.50,1198.50,1198.50,1,0,1.00
07/07/2005,01:53,1198.50,1198.75,1198.50,1198.50,13,3,16.00
07/07/2005,01:54,1198.50,1198.50,1198.50,1198.50,0,7,7.00
07/07/2005,01:56,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/07/2005,01:59,1198.50,1198.50,1198.50,1198.50,0,1,1.00
07/07/2005,02:00,1198.50,1198.50,1198.50,1198.50,0,21,21.00
07/07/2005,02:01,1198.50,1198.50,1198.50,1198.50,0,65,65.00
07/07/2005,02:02,1198.75,1198.75,1198.25,1198.25,40,46,86.00
07/07/2005,02:03,1198.25,1198.50,1198.25,1198.25,2,108,110.00
07/07/2005,02:04,1198.25,1198.50,1198.25,1198.50,1,4,5.00
07/07/2005,02:05,1198.50,1198.50,1198.25,1198.25,2,2,4.00
07/07/2005,02:06,1198.25,1198.50,1198.25,1198.50,34,12,46.00
07/07/2005,02:07,1198.50,1198.50,1198.50,1198.50,121,0,121.00
07/07/2005,02:08,1198.50,1198.50,1198.50,1198.50,2,0,2.00
07/07/2005,02:09,1198.50,1198.50,1198.50,1198.50,5,0,5.00
07/07/2005,02:10,1198.75,1199.00,1198.75,1198.75,97,15,112.00
07/07/2005,02:11,1198.75,1198.75,1198.75,1198.75,0,40,40.00
07/07/2005,02:12,1198.75,1198.75,1198.75,1198.75,0,53,53.00
07/07/2005,02:13,1198.75,1199.00,1198.75,1198.75,2,68,70.00
07/07/2005,02:14,1198.75,1198.75,1198.75,1198.75,0,6,6.00
07/07/2005,02:16,1198.75,1198.75,1198.50,1198.50,0,11,11.00
07/07/2005,02:17,1198.50,1198.75,1198.50,1198.75,10,6,16.00
07/07/2005,02:18,1198.50,1198.50,1198.50,1198.50,0,40,40.00
07/07/2005,02:19,1198.75,1198.75,1198.75,1198.75,9,0,9.00
07/07/2005,02:20,1198.75,1198.75,1198.75,1198.75,3,0,3.00
07/07/2005,02:21,1198.75,1198.75,1198.75,1198.75,1,0,1.00
07/07/2005,02:22,1198.75,1198.75,1198.75,1198.75,136,0,136.00
07/07/2005,02:23,1198.75,1198.75,1198.50,1198.50,10,3,13.00
07/07/2005,02:24,1198.50,1198.50,1198.25,1198.25,0,97,97.00
07/07/2005,02:25,1198.25,1198.50,1198.25,1198.50,9,15,24.00
07/07/2005,02:26,1198.50,1198.50,1198.50,1198.50,62,0,62.00
07/07/2005,02:27,1198.25,1198.50,1198.25,1198.25,3,57,60.00
07/07/2005,02:28,1198.25,1198.25,1198.25,1198.25,0,25,25.00
07/07/2005,02:29,1198.25,1198.25,1198.00,1198.25,7,7,14.00
07/07/2005,02:30,1198.00,1198.50,1198.00,1198.50,20,2,22.00
07/07/2005,02:31,1198.25,1198.25,1198.00,1198.25,4,23,27.00
07/07/2005,02:32,1198.25,1198.25,1198.25,1198.25,18,0,18.00
07/07/2005,02:33,1198.25,1198.25,1198.25,1198.25,15,0,15.00
07/07/2005,02:34,1198.25,1198.25,1198.00,1198.25,31,169,200.00
07/07/2005,02:35,1198.25,1198.25,1198.00,1198.25,18,1,19.00
07/07/2005,02:36,1198.25,1198.25,1198.00,1198.00,23,10,33.00
07/07/2005,02:37,1198.25,1198.25,1198.25,1198.25,6,0,6.00
07/07/2005,02:38,1198.25,1198.25,1198.25,1198.25,114,0,114.00
07/07/2005,02:39,1198.50,1198.50,1198.50,1198.50,9,0,9.00
07/07/2005,02:40,1198.25,1198.25,1198.25,1198.25,0,39,39.00
07/07/2005,02:41,1198.00,1198.25,1198.00,1198.00,8,51,59.00
07/07/2005,02:43,1198.25,1198.25,1198.25,1198.25,8,0,8.00
07/07/2005,02:44,1198.25,1198.25,1198.25,1198.25,3,0,3.00
07/07/2005,02:45,1198.25,1198.25,1198.00,1198.00,8,1,9.00
07/07/2005,02:46,1198.25,1198.25,1198.00,1198.25,15,16,31.00
07/07/2005,02:47,1198.00,1198.25,1198.00,1198.25,68,7,75.00
07/07/2005,02:48,1198.50,1198.50,1198.25,1198.25,1,68,69.00
07/07/2005,02:49,1198.50,1198.50,1198.25,1198.50,8,1,9.00
07/07/2005,02:50,1198.25,1198.50,1198.25,1198.50,26,4,30.00
07/07/2005,02:51,1198.75,1198.75,1198.50,1198.75,16,12,28.00
07/07/2005,02:52,1198.75,1198.75,1198.75,1198.75,6,0,6.00
07/07/2005,02:53,1198.75,1198.75,1198.50,1198.50,1,1,2.00
07/07/2005,02:54,1198.50,1198.50,1198.50,1198.50,0,50,50.00
07/07/2005,02:55,1198.50,1198.75,1198.50,1198.75,6,6,12.00
07/07/2005,02:56,1198.75,1198.75,1198.75,1198.75,114,0,114.00
07/07/2005,02:57,1198.50,1198.50,1198.50,1198.50,0,30,30.00
07/07/2005,02:58,1198.75,1198.75,1198.75,1198.75,6,0,6.00
07/07/2005,03:00,1198.75,1198.75,1198.75,1198.75,187,0,187.00
07/07/2005,03:01,1198.75,1198.75,1198.50,1198.50,21,65,86.00
07/07/2005,03:02,1198.50,1198.75,1198.50,1198.75,8,83,91.00
07/07/2005,03:03,1198.75,1198.75,1198.75,1198.75,3,0,3.00
07/07/2005,03:04,1198.75,1198.75,1198.25,1198.25,19,251,270.00
07/07/2005,03:05,1198.25,1198.50,1198.25,1198.50,108,61,169.00
07/07/2005,03:06,1198.50,1198.50,1198.50,1198.50,120,0,120.00
07/07/2005,03:07,1198.50,1198.50,1198.50,1198.50,6,0,6.00
07/07/2005,03:08,1198.75,1198.75,1198.50,1198.50,8,4,12.00
07/07/2005,03:09,1198.50,1198.75,1198.50,1198.50,2,20,22.00
07/07/2005,03:10,1198.50,1198.50,1198.50,1198.50,0,22,22.00
07/07/2005,03:11,1198.50,1198.50,1198.50,1198.50,0,6,6.00
07/07/2005,03:12,1198.25,1198.50,1198.25,1198.25,1,14,15.00
07/07/2005,03:13,1198.25,1198.50,1198.25,1198.50,6,150,156.00
07/07/2005,03:15,1198.50,1198.50,1198.25,1198.25,6,20,26.00
07/07/2005,03:16,1198.25,1198.25,1198.00,1198.00,0,39,39.00
07/07/2005,03:17,1198.25,1198.25,1198.00,1198.00,8,10,18.00
07/07/2005,03:18,1198.00,1198.25,1198.00,1198.00,2,148,150.00
07/07/2005,03:19,1198.00,1198.00,1197.75,1197.75,9,201,210.00
07/07/2005,03:20,1198.00,1198.00,1197.50,1197.75,107,121,228.00
07/07/2005,03:21,1197.75,1197.75,1197.50,1197.75,65,283,348.00
07/07/2005,03:22,1197.50,1198.00,1197.50,1198.00,392,334,726.00
07/07/2005,03:23,1198.00,1198.00,1197.75,1197.75,8,7,15.00
07/07/2005,03:24,1197.75,1197.75,1197.00,1197.00,21,546,567.00
07/07/2005,03:25,1197.00,1197.25,1197.00,1197.25,35,5,40.00
07/07/2005,03:26,1197.25,1197.25,1197.25,1197.25,69,0,69.00
07/07/2005,03:27,1197.00,1197.00,1196.75,1196.75,58,195,253.00
07/07/2005,03:28,1196.75,1197.00,1196.50,1197.00,47,60,107.00
07/07/2005,03:29,1196.75,1197.00,1196.75,1197.00,17,1,18.00
07/07/2005,03:30,1197.00,1197.75,1197.00,1197.50,240,144,384.00
07/07/2005,03:31,1197.50,1198.00,1197.25,1198.00,352,56,408.00
07/07/2005,03:32,1197.75,1198.25,1197.75,1197.75,232,170,402.00
07/07/2005,03:33,1197.75,1198.00,1197.50,1198.00,12,36,48.00
07/07/2005,03:34,1197.75,1198.00,1197.50,1197.75,35,47,82.00
07/07/2005,03:35,1197.75,1197.75,1196.50,1196.50,15,574,589.00
07/07/2005,03:36,1196.50,1196.75,1195.75,1196.00,112,1320,1432.00
07/07/2005,03:37,1195.75,1196.25,1195.50,1196.25,269,294,563.00
07/07/2005,03:38,1196.25,1196.75,1196.25,1196.75,184,76,260.00
07/07/2005,03:39,1197.00,1197.75,1196.75,1197.50,519,49,568.00
07/07/2005,03:40,1197.25,1198.00,1197.25,1197.75,145,85,230.00
07/07/2005,03:41,1197.75,1197.75,1196.75,1196.75,38,221,259.00
07/07/2005,03:42,1196.75,1196.75,1196.50,1196.75,7,138,145.00
07/07/2005,03:43,1196.75,1196.75,1196.50,1196.75,112,62,174.00
07/07/2005,03:44,1196.75,1196.75,1196.50,1196.75,70,100,170.00
07/07/2005,03:45,1196.50,1196.75,1196.50,1196.75,69,41,110.00
07/07/2005,03:46,1196.75,1196.75,1196.50,1196.50,20,50,70.00
07/07/2005,03:47,1196.50,1196.50,1195.25,1195.50,47,369,416.00
07/07/2005,03:48,1195.50,1195.75,1195.25,1195.50,54,91,145.00
07/07/2005,03:49,1195.75,1196.50,1195.75,1196.25,346,8,354.00
07/07/2005,03:50,1196.50,1196.75,1196.50,1196.75,198,0,198.00
07/07/2005,03:51,1196.75,1196.75,1196.00,1196.00,6,217,223.00
07/07/2005,03:52,1196.00,1196.25,1195.75,1196.25,59,73,132.00
07/07/2005,03:53,1196.00,1196.50,1196.00,1196.25,63,49,112.00
07/07/2005,03:54,1196.00,1196.00,1195.75,1196.00,13,19,32.00
07/07/2005,03:55,1196.00,1196.00,1195.75,1196.00,54,10,64.00
07/07/2005,03:56,1195.75,1195.75,1195.25,1195.25,0,191,191.00
07/07/2005,03:57,1195.25,1195.50,1195.00,1195.00,37,98,135.00
07/07/2005,03:58,1195.00,1195.25,1194.50,1194.50,167,327,494.00
07/07/2005,03:59,1194.50,1194.75,1192.50,1192.75,141,1420,1561.00
07/07/2005,04:00,1192.50,1193.00,1192.25,1192.50,491,402,893.00
07/07/2005,04:01,1192.50,1193.25,1192.25,1192.75,255,88,343.00
07/07/2005,04:02,1192.75,1192.75,1190.25,1190.50,377,1016,1393.00
07/07/2005,04:03,1190.50,1194.00,1188.00,1190.50,2282,1111,3393.00
07/07/2005,04:04,1190.50,1191.00,1189.00,1190.00,463,423,886.00
07/07/2005,04:05,1190.00,1190.00,1189.25,1189.75,65,105,170.00
07/07/2005,04:06,1190.00,1191.00,1189.75,1190.75,385,162,547.00
07/07/2005,04:07,1190.75,1191.25,1190.25,1191.00,174,117,291.00
07/07/2005,04:08,1191.00,1191.75,1191.00,1191.75,429,207,636.00
07/07/2005,04:09,1191.75,1193.00,1191.75,1192.50,374,61,435.00
07/07/2005,04:10,1192.25,1192.50,1191.25,1191.25,108,384,492.00
07/07/2005,04:11,1191.25,1192.25,1191.00,1192.25,169,248,417.00
07/07/2005,04:12,1192.25,1192.50,1191.50,1192.00,82,302,384.00
07/07/2005,04:13,1192.00,1192.00,1191.75,1191.75,19,2,21.00
07/07/2005,04:14,1192.00,1192.00,1191.50,1191.75,118,30,148.00
07/07/2005,04:15,1191.75,1192.00,1191.00,1191.25,236,243,479.00
07/07/2005,04:16,1191.00,1191.25,1190.75,1190.75,145,171,316.00
07/07/2005,04:17,1190.75,1190.75,1189.75,1189.75,24,311,335.00
07/07/2005,04:18,1189.75,1189.75,1188.75,1188.75,236,830,1066.00
07/07/2005,04:19,1189.00,1189.00,1186.50,1186.75,187,1165,1352.00
07/07/2005,04:20,1187.00,1187.00,1184.00,1184.75,273,873,1146.00
07/07/2005,04:21,1184.75,1184.75,1182.50,1183.00,543,779,1322.00
07/07/2005,04:22,1183.00,1183.00,1175.25,1180.25,715,2004,2719.00
07/07/2005,04:23,1180.25,1182.25,1180.00,1181.50,628,636,1264.00
07/07/2005,04:24,1181.50,1186.00,1181.25,1185.50,827,376,1203.00
07/07/2005,04:25,1185.50,1185.50,1181.00,1181.00,434,641,1075.00
07/07/2005,04:26,1181.00,1181.25,1180.00,1180.50,291,438,729.00
07/07/2005,04:27,1180.50,1180.50,1178.75,1179.00,415,592,1007.00
07/07/2005,04:28,1179.00,1179.75,1178.00,1179.25,550,370,920.00
07/07/2005,04:29,1179.25,1179.75,1179.00,1179.50,319,177,496.00
07/07/2005,04:30,1179.75,1180.00,1178.75,1178.75,213,556,769.00
07/07/2005,04:31,1178.50,1179.00,1177.00,1178.25,330,746,1076.00
07/07/2005,04:32,1177.75,1181.00,1177.75,1180.25,715,772,1487.00
07/07/2005,04:33,1180.75,1183.50,1180.25,1183.00,798,258,1056.00
07/07/2005,04:34,1183.00,1183.25,1182.00,1182.25,128,173,301.00
07/07/2005,04:35,1182.25,1182.25,1180.50,1180.50,129,712,841.00
07/07/2005,04:36,1180.50,1181.75,1180.00,1180.50,283,557,840.00
07/07/2005,04:37,1180.50,1183.00,1180.50,1182.75,585,137,722.00
07/07/2005,04:38,1183.00,1183.00,1181.75,1181.75,86,243,329.00
07/07/2005,04:39,1182.00,1182.00,1181.00,1181.75,158,206,364.00
07/07/2005,04:40,1181.50,1181.75,1180.50,1181.75,377,317,694.00
07/07/2005,04:41,1181.75,1182.00,1181.00,1181.25,160,293,453.00
07/07/2005,04:42,1181.25,1182.50,1181.00,1182.25,309,406,715.00
07/07/2005,04:43,1182.25,1182.50,1181.50,1182.25,276,416,692.00
07/07/2005,04:44,1182.25,1182.75,1181.00,1181.00,164,453,617.00
07/07/2005,04:45,1181.50,1181.50,1180.00,1180.25,78,550,628.00
07/07/2005,04:46,1180.00,1181.50,1180.00,1181.00,206,466,672.00
07/07/2005,04:47,1181.25,1181.25,1180.00,1180.50,301,481,782.00
07/07/2005,04:48,1180.50,1181.00,1179.75,1180.00,539,491,1030.00
07/07/2005,04:49,1180.00,1180.00,1178.50,1179.25,89,209,298.00
07/07/2005,04:50,1179.00,1179.75,1178.75,1179.00,230,327,557.00
07/07/2005,04:51,1179.00,1179.50,1177.50,1177.75,297,580,877.00
07/07/2005,04:52,1177.75,1179.00,1177.25,1178.75,795,454,1249.00
07/07/2005,04:53,1178.50,1179.75,1178.50,1179.50,390,333,723.00
07/07/2005,04:54,1179.75,1180.50,1179.75,1180.25,194,318,512.00
07/07/2005,04:55,1180.50,1180.50,1179.25,1179.25,37,251,288.00
07/07/2005,04:56,1179.25,1180.00,1178.75,1179.50,502,273,775.00
07/07/2005,04:57,1179.50,1179.50,1178.75,1179.00,24,110,134.00
07/07/2005,04:58,1178.75,1179.75,1178.75,1179.75,309,147,456.00
07/07/2005,04:59,1179.50,1179.50,1178.25,1178.50,318,476,794.00
07/07/2005,05:00,1178.50,1178.75,1177.50,1177.50,169,814,983.00
07/07/2005,05:01,1177.50,1177.50,1176.00,1177.25,666,788,1454.00
07/07/2005,05:02,1177.25,1179.00,1177.25,1178.50,479,177,656.00
07/07/2005,05:03,1178.75,1179.50,1178.75,1179.25,193,6,199.00
07/07/2005,05:04,1179.25,1179.75,1179.00,1179.50,67,112,179.00
07/07/2005,05:05,1179.50,1179.50,1178.50,1178.75,307,172,479.00
07/07/2005,05:06,1178.75,1178.75,1178.00,1178.00,232,379,611.00
07/07/2005,05:07,1178.00,1178.00,1177.50,1177.75,31,419,450.00
07/07/2005,05:08,1177.75,1177.75,1175.75,1176.25,190,696,886.00
07/07/2005,05:09,1176.00,1176.25,1174.25,1175.25,387,927,1314.00
07/07/2005,05:10,1175.25,1176.00,1175.00,1175.75,461,364,825.00
07/07/2005,05:11,1176.00,1176.75,1175.50,1176.50,175,321,496.00
07/07/2005,05:12,1176.75,1177.25,1176.00,1176.75,313,384,697.00
07/07/2005,05:13,1177.00,1177.75,1176.75,1177.50,274,80,354.00
07/07/2005,05:14,1177.75,1178.00,1177.25,1177.50,252,695,947.00
07/07/2005,05:15,1177.25,1178.00,1177.25,1177.50,512,393,905.00
07/07/2005,05:16,1177.25,1177.50,1176.50,1176.50,149,456,605.00
07/07/2005,05:17,1176.50,1176.50,1175.50,1176.25,207,477,684.00
07/07/2005,05:18,1176.25,1176.50,1175.50,1175.50,293,511,804.00
07/07/2005,05:19,1175.75,1176.25,1175.50,1176.00,332,175,507.00
07/07/2005,05:20,1176.25,1177.50,1176.25,1177.50,331,24,355.00
07/07/2005,05:21,1177.75,1177.75,1177.00,1177.00,115,405,520.00
07/07/2005,05:22,1176.75,1177.25,1176.50,1176.75,243,166,409.00
07/07/2005,05:23,1176.75,1176.75,1176.25,1176.25,2,297,299.00
07/07/2005,05:24,1176.25,1176.50,1176.00,1176.50,140,73,213.00
07/07/2005,05:25,1176.25,1176.50,1175.75,1176.00,102,156,258.00
07/07/2005,05:26,1175.75,1176.00,1175.25,1175.75,112,289,401.00
07/07/2005,05:27,1176.00,1178.00,1176.00,1177.50,231,209,440.00
07/07/2005,05:28,1177.50,1177.75,1176.00,1176.75,160,507,667.00
07/07/2005,05:29,1176.50,1177.50,1176.50,1177.25,166,164,330.00
07/07/2005,05:30,1177.50,1177.75,1176.75,1176.75,70,272,342.00
07/07/2005,05:31,1177.00,1177.25,1176.75,1177.00,71,289,360.00
07/07/2005,05:32,1176.75,1177.00,1176.50,1176.75,132,88,220.00
07/07/2005,05:33,1176.75,1177.25,1176.75,1177.00,184,7,191.00
07/07/2005,05:34,1177.00,1177.25,1176.00,1176.00,145,673,818.00
07/07/2005,05:35,1176.25,1176.25,1174.50,1175.00,179,978,1157.00
07/07/2005,05:36,1174.75,1175.00,1172.75,1173.75,261,909,1170.00
07/07/2005,05:37,1173.75,1174.00,1173.25,1173.50,75,435,510.00
07/07/2005,05:38,1173.50,1173.50,1171.00,1171.75,293,936,1229.00
07/07/2005,05:39,1171.75,1172.25,1170.75,1171.75,333,578,911.00
07/07/2005,05:40,1171.75,1173.75,1171.75,1173.50,368,110,478.00
07/07/2005,05:41,1173.50,1173.50,1172.25,1172.50,191,861,1052.00
07/07/2005,05:42,1172.75,1174.50,1172.50,1174.50,506,307,813.00
07/07/2005,05:43,1174.50,1175.50,1174.25,1174.75,912,615,1527.00
07/07/2005,05:44,1174.50,1174.50,1173.00,1173.25,83,608,691.00
07/07/2005,05:45,1173.50,1175.00,1172.50,1174.25,784,556,1340.00
07/07/2005,05:46,1174.25,1174.50,1174.25,1174.50,281,293,574.00
07/07/2005,05:47,1174.75,1176.50,1174.50,1176.25,984,509,1493.00
07/07/2005,05:48,1176.50,1177.00,1175.75,1176.00,296,426,722.00
07/07/2005,05:49,1175.75,1176.50,1175.75,1176.50,269,403,672.00
07/07/2005,05:50,1176.50,1177.50,1176.25,1177.25,377,113,490.00
07/07/2005,05:51,1177.25,1177.50,1176.50,1176.50,147,138,285.00
07/07/2005,05:52,1176.50,1176.75,1176.25,1176.50,44,194,238.00
07/07/2005,05:53,1176.50,1177.25,1176.25,1177.25,337,166,503.00
07/07/2005,05:54,1177.00,1177.25,1176.50,1176.50,89,383,472.00
07/07/2005,05:55,1176.50,1177.50,1176.25,1177.25,384,210,594.00
07/07/2005,05:56,1177.25,1177.25,1176.75,1177.00,33,137,170.00
07/07/2005,05:57,1177.00,1177.25,1176.25,1176.75,349,386,735.00
07/07/2005,05:58,1176.75,1177.25,1176.75,1177.00,39,257,296.00
07/07/2005,05:59,1177.00,1177.50,1177.00,1177.25,83,180,263.00
07/07/2005,06:00,1177.25,1177.25,1176.25,1176.25,164,503,667.00
07/07/2005,06:01,1176.25,1176.75,1176.00,1176.75,432,173,605.00
07/07/2005,06:02,1176.75,1177.25,1176.25,1177.25,303,227,530.00
07/07/2005,06:03,1177.25,1178.00,1177.25,1177.50,333,207,540.00
07/07/2005,06:04,1177.50,1178.00,1177.50,1177.75,259,113,372.00
07/07/2005,06:05,1177.75,1178.00,1177.50,1177.75,148,160,308.00
07/07/2005,06:06,1177.75,1177.75,1177.25,1177.50,113,329,442.00
07/07/2005,06:07,1177.25,1177.75,1176.75,1176.75,91,213,304.00
07/07/2005,06:08,1176.75,1177.00,1176.25,1177.00,192,172,364.00
07/07/2005,06:09,1177.00,1177.25,1177.00,1177.25,151,101,252.00
07/07/2005,06:10,1177.25,1178.00,1177.25,1178.00,321,21,342.00
07/07/2005,06:11,1178.00,1179.25,1177.50,1179.00,1044,392,1436.00
07/07/2005,06:12,1179.00,1181.75,1179.00,1181.50,1802,385,2187.00
07/07/2005,06:13,1181.50,1181.75,1180.75,1181.00,428,561,989.00
07/07/2005,06:14,1181.00,1181.00,1178.50,1179.25,344,693,1037.00
07/07/2005,06:15,1179.25,1179.75,1178.75,1179.75,391,250,641.00
07/07/2005,06:16,1179.75,1180.25,1178.50,1178.75,481,419,900.00
07/07/2005,06:17,1178.75,1180.50,1178.50,1180.50,206,41,247.00
07/07/2005,06:18,1180.50,1180.50,1179.75,1180.25,185,226,411.00
07/07/2005,06:19,1180.50,1181.00,1180.25,1181.00,189,128,317.00
07/07/2005,06:20,1180.75,1180.75,1179.00,1179.25,557,1456,2013.00
07/07/2005,06:21,1179.25,1179.25,1179.00,1179.00,238,274,512.00
07/07/2005,06:22,1179.00,1179.75,1178.75,1179.25,481,322,803.00
07/07/2005,06:23,1179.25,1179.25,1179.00,1179.25,141,133,274.00
07/07/2005,06:24,1179.25,1179.25,1177.75,1179.00,394,1053,1447.00
07/07/2005,06:25,1179.00,1180.50,1179.00,1179.75,753,342,1095.00
07/07/2005,06:26,1179.75,1180.25,1179.50,1180.25,341,436,777.00
07/07/2005,06:27,1180.00,1180.00,1179.50,1179.50,5,231,236.00
07/07/2005,06:28,1179.50,1179.75,1179.25,1179.75,535,281,816.00
07/07/2005,06:29,1179.75,1181.25,1179.75,1181.00,725,163,888.00
07/07/2005,06:30,1181.25,1181.75,1181.00,1181.50,430,273,703.00
07/07/2005,06:31,1181.50,1182.50,1181.25,1181.50,710,586,1296.00
07/07/2005,06:32,1181.50,1181.75,1181.00,1181.75,694,301,995.00
07/07/2005,06:33,1181.50,1182.25,1181.50,1182.00,530,125,655.00
07/07/2005,06:34,1182.25,1182.25,1181.50,1182.00,192,409,601.00
07/07/2005,06:35,1181.75,1183.00,1181.75,1182.50,1083,865,1948.00
07/07/2005,06:36,1182.75,1183.00,1182.25,1182.50,347,432,779.00
07/07/2005,06:37,1182.50,1183.50,1182.25,1182.75,1003,499,1502.00
07/07/2005,06:38,1182.50,1183.00,1182.50,1183.00,615,122,737.00
07/07/2005,06:39,1182.75,1183.00,1182.00,1182.50,403,453,856.00
07/07/2005,06:40,1182.50,1182.75,1182.00,1182.50,154,217,371.00
07/07/2005,06:41,1182.50,1183.00,1182.50,1183.00,211,418,629.00
07/07/2005,06:42,1182.75,1183.00,1181.75,1182.25,256,952,1208.00
07/07/2005,06:43,1182.00,1182.50,1181.50,1181.75,518,877,1395.00
07/07/2005,06:44,1181.75,1182.25,1181.75,1181.75,296,105,401.00
07/07/2005,06:45,1182.00,1182.25,1181.75,1182.00,277,388,665.00
07/07/2005,06:46,1182.00,1182.50,1182.00,1182.50,125,319,444.00
07/07/2005,06:47,1182.50,1183.00,1182.25,1182.75,323,382,705.00
07/07/2005,06:48,1182.75,1183.50,1182.75,1183.25,229,13,242.00
07/07/2005,06:49,1183.50,1184.50,1183.50,1184.25,974,249,1223.00
07/07/2005,06:50,1184.25,1184.50,1183.25,1183.50,445,823,1268.00
07/07/2005,06:51,1183.50,1183.50,1182.75,1183.00,96,424,520.00
07/07/2005,06:52,1183.00,1183.00,1182.50,1182.75,495,375,870.00
07/07/2005,06:53,1182.75,1182.75,1182.50,1182.50,47,562,609.00
07/07/2005,06:54,1182.75,1182.75,1182.50,1182.50,120,587,707.00
07/07/2005,06:55,1182.50,1183.00,1182.25,1182.75,362,276,638.00
07/07/2005,06:56,1182.75,1183.25,1182.75,1183.00,323,128,451.00
07/07/2005,06:57,1183.00,1183.50,1183.00,1183.25,122,135,257.00
07/07/2005,06:58,1183.00,1183.25,1182.75,1183.00,110,128,238.00
07/07/2005,06:59,1182.75,1182.75,1182.25,1182.50,122,459,581.00
07/07/2005,07:00,1182.50,1182.75,1182.25,1182.50,253,303,556.00
07/07/2005,07:01,1182.50,1183.00,1182.00,1182.75,243,103,346.00
07/07/2005,07:02,1182.75,1183.25,1182.50,1183.25,644,83,727.00
07/07/2005,07:03,1183.25,1183.25,1182.00,1182.75,416,725,1141.00
07/07/2005,07:04,1183.00,1183.00,1182.50,1182.75,248,363,611.00
07/07/2005,07:05,1182.75,1183.25,1182.50,1182.75,331,201,532.00
07/07/2005,07:06,1183.00,1183.25,1182.50,1183.25,273,477,750.00
07/07/2005,07:07,1183.25,1183.50,1183.00,1183.25,419,482,901.00
07/07/2005,07:08,1183.25,1183.75,1183.25,1183.50,291,357,648.00
07/07/2005,07:09,1183.25,1183.75,1183.25,1183.25,328,384,712.00
07/07/2005,07:10,1183.25,1184.00,1183.00,1183.75,774,434,1208.00
07/07/2005,07:11,1184.00,1184.50,1183.75,1184.00,466,532,998.00
07/07/2005,07:12,1184.00,1184.25,1183.75,1184.00,311,377,688.00
07/07/2005,07:13,1184.00,1184.25,1184.00,1184.00,138,190,328.00
07/07/2005,07:14,1184.25,1184.25,1183.25,1183.50,222,635,857.00
07/07/2005,07:15,1183.50,1184.00,1183.50,1183.75,265,279,544.00
07/07/2005,07:16,1183.50,1183.75,1183.25,1183.75,312,368,680.00
07/07/2005,07:17,1183.75,1183.75,1183.25,1183.50,95,163,258.00
07/07/2005,07:18,1183.25,1183.75,1183.25,1183.75,470,44,514.00
07/07/2005,07:19,1183.75,1184.00,1183.25,1183.50,262,336,598.00
07/07/2005,07:20,1183.50,1184.00,1183.25,1183.75,452,408,860.00
07/07/2005,07:21,1183.75,1184.00,1183.50,1183.50,113,301,414.00
07/07/2005,07:22,1183.50,1183.75,1183.50,1183.50,212,388,600.00
07/07/2005,07:23,1183.50,1183.50,1183.00,1183.25,57,277,334.00
07/07/2005,07:24,1183.25,1183.25,1182.50,1182.50,319,811,1130.00
07/07/2005,07:25,1182.75,1182.75,1182.50,1182.75,127,795,922.00
07/07/2005,07:26,1182.75,1182.75,1182.00,1182.00,118,942,1060.00
07/07/2005,07:27,1182.25,1182.25,1181.50,1181.50,191,1287,1478.00
07/07/2005,07:28,1181.75,1181.75,1181.00,1181.25,329,1028,1357.00
07/07/2005,07:29,1181.25,1181.25,1180.75,1181.00,150,326,476.00
07/07/2005,07:30,1181.00,1181.50,1181.00,1181.25,561,265,826.00
07/07/2005,07:31,1181.50,1181.75,1181.25,1181.75,447,191,638.00
07/07/2005,07:32,1181.75,1182.75,1181.75,1182.50,917,208,1125.00
07/07/2005,07:33,1182.50,1183.75,1182.50,1183.25,1209,576,1785.00
07/07/2005,07:34,1183.50,1183.50,1182.50,1182.50,589,544,1133.00
07/07/2005,07:35,1182.50,1182.75,1182.00,1182.50,224,499,723.00
07/07/2005,07:36,1182.50,1182.75,1181.75,1181.75,407,513,920.00
07/07/2005,07:37,1181.75,1182.50,1181.75,1182.50,533,13,546.00
07/07/2005,07:38,1182.50,1182.50,1182.25,1182.25,465,20,485.00
07/07/2005,07:39,1182.25,1182.50,1182.25,1182.25,284,86,370.00
07/07/2005,07:40,1182.25,1182.50,1182.25,1182.50,26,54,80.00
07/07/2005,07:41,1182.50,1182.50,1182.25,1182.25,526,199,725.00
07/07/2005,07:42,1182.50,1182.50,1182.25,1182.25,18,32,50.00
07/07/2005,07:43,1182.50,1182.50,1182.25,1182.50,52,51,103.00
07/07/2005,07:44,1182.50,1182.75,1182.50,1182.50,223,7,230.00
07/07/2005,07:45,1182.75,1182.75,1182.50,1182.50,3,218,221.00
07/07/2005,07:46,1182.25,1182.50,1182.25,1182.50,164,215,379.00
07/07/2005,07:47,1182.50,1182.75,1182.25,1182.50,194,7,201.00
07/07/2005,07:48,1182.50,1183.25,1182.50,1183.00,392,25,417.00
07/07/2005,07:49,1183.25,1183.25,1183.00,1183.25,212,60,272.00
07/07/2005,07:50,1183.25,1183.25,1183.00,1183.00,1,68,69.00
07/07/2005,07:51,1183.00,1183.25,1182.50,1183.00,189,242,431.00
07/07/2005,07:52,1183.25,1183.25,1183.00,1183.25,140,7,147.00
07/07/2005,07:53,1183.25,1183.50,1183.00,1183.25,91,70,161.00
07/07/2005,07:54,1183.25,1184.00,1183.25,1184.00,690,44,734.00
07/07/2005,07:55,1184.00,1184.50,1183.75,1184.50,414,370,784.00
07/07/2005,07:56,1184.50,1184.50,1183.75,1184.25,431,691,1122.00
07/07/2005,07:57,1184.25,1184.50,1184.00,1184.25,293,191,484.00
07/07/2005,07:58,1184.00,1184.25,1184.00,1184.25,381,9,390.00
07/07/2005,07:59,1184.25,1184.75,1184.25,1184.50,706,180,886.00
07/07/2005,08:00,1184.50,1184.75,1184.25,1184.25,117,136,253.00
07/07/2005,08:01,1184.50,1184.50,1184.25,1184.25,227,57,284.00
07/07/2005,08:02,1184.25,1184.50,1184.00,1184.25,41,710,751.00
07/07/2005,08:03,1184.50,1185.50,1184.50,1185.50,1585,135,1720.00
07/07/2005,08:04,1185.50,1185.75,1185.25,1185.75,929,632,1561.00
07/07/2005,08:05,1185.75,1186.50,1185.50,1186.25,1573,622,2195.00
07/07/2005,08:06,1186.25,1186.25,1185.25,1185.50,983,1334,2317.00
07/07/2005,08:07,1185.50,1186.00,1185.50,1185.75,680,329,1009.00
07/07/2005,08:08,1185.75,1186.50,1185.75,1186.00,357,847,1204.00
07/07/2005,08:09,1186.00,1186.25,1185.75,1186.25,1017,208,1225.00
07/07/2005,08:10,1186.25,1186.75,1186.00,1186.75,499,208,707.00
07/07/2005,08:11,1186.50,1187.00,1186.50,1186.75,930,688,1618.00
07/07/2005,08:12,1186.75,1186.75,1186.50,1186.50,147,48,195.00
07/07/2005,08:13,1186.50,1187.00,1186.50,1187.00,702,330,1032.00
07/07/2005,08:14,1187.00,1187.00,1186.50,1186.50,41,901,942.00
07/07/2005,08:15,1186.75,1186.75,1186.00,1186.00,316,411,727.00
07/07/2005,08:16,1186.00,1186.25,1185.50,1185.75,21,1371,1392.00
07/07/2005,08:17,1185.50,1185.75,1185.00,1185.25,24,1215,1239.00
07/07/2005,08:18,1185.25,1185.75,1185.00,1185.50,531,490,1021.00
07/07/2005,08:19,1185.50,1185.75,1185.50,1185.50,161,19,180.00
07/07/2005,08:20,1185.50,1186.00,1185.50,1186.00,166,233,399.00
07/07/2005,08:21,1185.75,1186.00,1185.75,1185.75,27,244,271.00
07/07/2005,08:22,1185.75,1185.75,1185.25,1185.50,170,272,442.00
07/07/2005,08:23,1185.25,1185.50,1184.75,1184.75,62,530,592.00
07/07/2005,08:24,1184.75,1185.25,1184.75,1185.00,179,188,367.00
07/07/2005,08:25,1185.00,1185.25,1185.00,1185.25,455,9,464.00
07/07/2005,08:26,1185.25,1185.50,1185.00,1185.25,407,146,553.00
07/07/2005,08:27,1185.50,1185.50,1185.00,1185.50,252,310,562.00
07/07/2005,08:28,1185.25,1185.75,1185.00,1185.75,539,26,565.00
07/07/2005,08:29,1185.50,1186.00,1185.50,1186.00,673,124,797.00
07/07/2005,08:30,1186.00,1186.75,1185.75,1186.50,1651,484,2135.00
07/07/2005,08:31,1186.50,1187.75,1186.50,1187.50,4522,4150,8672.00
07/07/2005,08:32,1187.25,1188.25,1187.00,1188.25,4337,1709,6046.00
07/07/2005,08:33,1188.00,1188.50,1188.00,1188.25,2157,4870,7027.00
07/07/2005,08:34,1188.25,1188.50,1187.75,1188.00,2560,3644,6204.00
07/07/2005,08:35,1188.00,1188.50,1187.25,1187.50,3397,4067,7464.00
07/07/2005,08:36,1187.25,1187.75,1186.75,1187.00,2555,2509,5064.00
07/07/2005,08:37,1186.75,1187.50,1186.75,1187.00,4485,4188,8673.00
07/07/2005,08:38,1187.25,1187.25,1186.25,1187.00,3298,2871,6169.00
07/07/2005,08:39,1187.25,1187.50,1186.50,1187.25,3042,2552,5594.00
07/07/2005,08:40,1187.25,1188.75,1187.00,1188.50,3584,839,4423.00
07/07/2005,08:41,1188.25,1189.50,1188.25,1189.00,5254,2584,7838.00
07/07/2005,08:42,1189.00,1190.75,1188.75,1190.50,8001,3860,11861.00
07/07/2005,08:43,1190.50,1191.50,1190.00,1191.50,6411,3252,9663.00
07/07/2005,08:44,1191.50,1191.50,1189.25,1189.50,3333,7803,11136.00
07/07/2005,08:45,1189.25,1189.75,1188.75,1189.25,2538,5765,8303.00
07/07/2005,08:46,1189.00,1190.75,1189.00,1190.25,2691,1897,4588.00
07/07/2005,08:47,1190.50,1190.75,1189.75,1190.75,2512,2831,5343.00
07/07/2005,08:48,1190.75,1191.75,1190.25,1191.00,4647,4832,9479.00
07/07/2005,08:49,1191.00,1191.25,1190.00,1190.00,2596,3604,6200.00
07/07/2005,08:50,1190.00,1191.25,1190.00,1190.75,2459,509,2968.00
07/07/2005,08:51,1191.00,1192.00,1190.75,1191.25,4014,3057,7071.00
07/07/2005,08:52,1191.25,1192.00,1191.00,1191.50,2163,1998,4161.00
07/07/2005,08:53,1191.50,1192.75,1191.00,1191.00,5603,3998,9601.00
07/07/2005,08:54,1191.00,1192.00,1190.75,1191.75,3821,3237,7058.00
07/07/2005,08:55,1191.75,1191.75,1190.75,1190.75,2478,3753,6231.00
07/07/2005,08:56,1191.00,1191.25,1190.00,1190.00,3836,2886,6722.00
07/07/2005,08:57,1190.00,1190.00,1189.25,1189.75,3657,3596,7253.00
07/07/2005,08:58,1189.75,1190.00,1189.25,1189.50,2010,5300,7310.00
07/07/2005,08:59,1189.50,1190.00,1188.50,1189.00,3570,4090,7660.00
07/07/2005,09:00,1188.75,1189.00,1188.50,1188.75,1008,3047,4055.00
07/07/2005,09:01,1188.50,1189.25,1188.00,1189.25,3351,2795,6146.00
07/07/2005,09:02,1189.00,1190.00,1189.00,1189.50,2972,835,3807.00
07/07/2005,09:03,1189.50,1189.50,1188.75,1189.00,1320,1678,2998.00
07/07/2005,09:04,1189.00,1189.50,1188.50,1189.25,1727,1599,3326.00
07/07/2005,09:05,1189.25,1189.75,1189.00,1189.75,1146,1250,2396.00
07/07/2005,09:06,1189.75,1190.00,1189.00,1189.50,1733,2901,4634.00
07/07/2005,09:07,1189.25,1190.75,1189.25,1190.75,2440,414,2854.00
07/07/2005,09:08,1190.75,1191.25,1190.25,1191.25,3043,1635,4678.00
07/07/2005,09:09,1191.25,1192.00,1190.75,1191.25,3094,2346,5440.00
07/07/2005,09:10,1191.00,1191.50,1190.75,1191.50,2441,830,3271.00
07/07/2005,09:11,1191.50,1191.75,1190.50,1190.50,1473,2049,3522.00
07/07/2005,09:12,1190.75,1191.25,1190.25,1190.75,3005,1810,4815.00
07/07/2005,09:13,1190.50,1191.75,1190.25,1191.25,3192,2039,5231.00
07/07/2005,09:14,1191.00,1191.25,1190.50,1191.25,1058,770,1828.00
07/07/2005,09:15,1191.25,1192.00,1191.00,1191.00,2327,1305,3632.00
07/07/2005,09:16,1191.25,1192.00,1191.00,1192.00,1159,767,1926.00
07/07/2005,09:17,1191.75,1192.50,1191.00,1191.50,2923,3628,6551.00
07/07/2005,09:18,1191.25,1191.75,1190.50,1190.75,1126,2862,3988.00
07/07/2005,09:19,1190.75,1191.00,1190.25,1190.25,1892,1213,3105.00
07/07/2005,09:20,1190.50,1191.75,1190.25,1191.25,1972,928,2900.00
07/07/2005,09:21,1191.50,1191.75,1191.00,1191.25,955,1101,2056.00
07/07/2005,09:22,1191.25,1191.25,1190.25,1191.00,1302,2053,3355.00
07/07/2005,09:23,1191.00,1191.00,1190.50,1190.50,943,431,1374.00
07/07/2005,09:24,1190.75,1191.25,1190.50,1190.75,1530,1105,2635.00
07/07/2005,09:25,1190.75,1191.75,1190.75,1191.50,2168,254,2422.00
07/07/2005,09:26,1191.50,1191.50,1190.50,1190.75,782,2000,2782.00
07/07/2005,09:27,1190.75,1191.50,1190.75,1191.25,1016,727,1743.00
07/07/2005,09:28,1191.25,1191.50,1190.75,1190.75,967,1029,1996.00
07/07/2005,09:29,1190.75,1191.25,1190.75,1191.00,485,836,1321.00
07/07/2005,09:30,1191.00,1191.00,1190.25,1190.25,1615,1932,3547.00
07/07/2005,09:31,1190.00,1191.00,1189.50,1190.25,3417,4884,8301.00
07/07/2005,09:32,1190.00,1190.75,1189.75,1190.00,2791,2940,5731.00
07/07/2005,09:33,1190.00,1190.75,1189.75,1190.50,2428,931,3359.00
07/07/2005,09:34,1190.50,1190.50,1189.25,1189.25,928,4231,5159.00
07/07/2005,09:35,1189.25,1189.50,1188.75,1189.25,2656,5014,7670.00
07/07/2005,09:36,1189.00,1189.50,1188.75,1189.25,2194,2166,4360.00
07/07/2005,09:37,1189.25,1189.75,1189.00,1189.50,2223,869,3092.00
07/07/2005,09:38,1189.50,1189.75,1188.75,1189.25,2410,1782,4192.00
07/07/2005,09:39,1189.00,1189.50,1189.00,1189.25,1175,1127,2302.00
07/07/2005,09:40,1189.25,1189.50,1189.25,1189.25,287,551,838.00
07/07/2005,09:41,1189.25,1189.50,1188.75,1189.25,1203,1877,3080.00
07/07/2005,09:42,1189.25,1189.50,1188.75,1189.25,1163,437,1600.00
07/07/2005,09:43,1189.25,1189.50,1189.00,1189.50,1352,296,1648.00
07/07/2005,09:44,1189.50,1190.25,1189.25,1190.00,2854,1018,3872.00
07/07/2005,09:45,1190.00,1191.25,1189.75,1190.50,3390,1456,4846.00
07/07/2005,09:46,1190.25,1190.50,1190.00,1190.25,515,1152,1667.00
07/07/2005,09:47,1190.50,1190.50,1189.75,1189.75,1040,3261,4301.00
07/07/2005,09:48,1189.75,1190.00,1189.50,1189.75,391,1215,1606.00
07/07/2005,09:49,1189.50,1190.25,1189.50,1189.75,1012,1204,2216.00
07/07/2005,09:50,1190.00,1190.25,1189.50,1189.50,758,1235,1993.00
07/07/2005,09:51,1189.75,1190.00,1188.25,1188.50,2030,4733,6763.00
07/07/2005,09:52,1188.25,1188.75,1187.75,1188.25,2774,4578,7352.00
07/07/2005,09:53,1188.50,1188.75,1188.00,1188.50,1620,1088,2708.00
07/07/2005,09:54,1188.50,1189.75,1188.25,1189.25,3599,2664,6263.00
07/07/2005,09:55,1189.00,1190.25,1189.00,1190.25,2838,1281,4119.00
07/07/2005,09:56,1190.25,1190.25,1188.75,1189.00,532,3243,3775.00
07/07/2005,09:57,1189.00,1189.00,1188.25,1188.50,706,2368,3074.00
07/07/2005,09:58,1188.50,1189.25,1188.50,1188.50,669,1668,2337.00
07/07/2005,09:59,1188.50,1189.50,1188.50,1189.25,1426,372,1798.00
07/07/2005,10:00,1189.25,1189.50,1188.50,1188.75,769,1255,2024.00
07/07/2005,10:01,1188.75,1189.25,1188.25,1188.25,998,2407,3405.00
07/07/2005,10:02,1188.25,1188.50,1187.50,1187.75,2591,4105,6696.00
07/07/2005,10:03,1187.75,1188.25,1187.50,1187.75,2691,1528,4219.00
07/07/2005,10:04,1188.00,1188.75,1187.75,1188.50,2854,1053,3907.00
07/07/2005,10:05,1188.25,1189.25,1188.25,1188.75,1665,931,2596.00
07/07/2005,10:06,1188.75,1189.25,1188.25,1188.75,733,1309,2042.00
07/07/2005,10:07,1188.75,1189.00,1188.50,1189.00,997,473,1470.00
07/07/2005,10:08,1188.75,1189.00,1188.50,1188.75,430,578,1008.00
07/07/2005,10:09,1188.50,1188.75,1188.00,1188.25,459,1370,1829.00
07/07/2005,10:10,1188.25,1189.50,1188.25,1188.75,2142,1022,3164.00
07/07/2005,10:11,1188.75,1189.75,1188.75,1189.25,2113,815,2928.00
07/07/2005,10:12,1189.25,1190.75,1189.25,1190.50,5040,1907,6947.00
07/07/2005,10:13,1190.50,1191.75,1190.50,1191.25,5962,3260,9222.00
07/07/2005,10:14,1191.25,1191.75,1191.00,1191.50,2701,2775,5476.00
07/07/2005,10:15,1191.50,1191.75,1191.00,1191.25,1142,1684,2826.00
07/07/2005,10:16,1191.50,1191.50,1190.75,1190.75,417,1426,1843.00
07/07/2005,10:17,1190.50,1190.75,1190.50,1190.50,1241,1006,2247.00
07/07/2005,10:18,1190.75,1190.75,1190.25,1190.50,1857,466,2323.00
07/07/2005,10:19,1190.50,1190.50,1190.00,1190.25,660,1453,2113.00
07/07/2005,10:20,1190.00,1190.50,1190.00,1190.25,571,825,1396.00
07/07/2005,10:21,1190.25,1190.75,1190.00,1190.50,1122,985,2107.00
07/07/2005,10:22,1190.25,1191.25,1190.25,1191.25,2982,309,3291.00
07/07/2005,10:23,1191.25,1191.25,1190.25,1190.25,1010,1236,2246.00
07/07/2005,10:24,1190.25,1190.75,1190.25,1190.25,243,715,958.00
07/07/2005,10:25,1190.50,1191.25,1190.25,1190.75,851,563,1414.00
07/07/2005,10:26,1190.75,1191.25,1190.50,1191.25,1434,190,1624.00
07/07/2005,10:27,1191.00,1192.50,1191.00,1191.50,4302,3467,7769.00
07/07/2005,10:28,1191.50,1192.25,1191.50,1192.25,2754,545,3299.00
07/07/2005,10:29,1192.25,1192.25,1191.75,1192.00,1329,914,2243.00
07/07/2005,10:30,1192.00,1192.50,1191.50,1192.00,1435,1072,2507.00
07/07/2005,10:31,1192.00,1192.00,1191.50,1191.50,421,810,1231.00
07/07/2005,10:32,1191.50,1191.75,1191.00,1191.00,599,1941,2540.00
07/07/2005,10:33,1191.25,1191.25,1190.50,1190.50,136,1549,1685.00
07/07/2005,10:34,1190.75,1191.50,1190.50,1191.50,1595,1228,2823.00
07/07/2005,10:35,1191.25,1191.25,1191.00,1191.25,137,438,575.00
07/07/2005,10:36,1191.25,1191.25,1191.00,1191.00,467,32,499.00
07/07/2005,10:37,1191.00,1191.75,1191.00,1191.75,1968,223,2191.00
07/07/2005,10:38,1191.75,1192.50,1191.25,1191.25,3206,1568,4774.00
07/07/2005,10:39,1191.50,1192.00,1191.50,1191.75,1041,182,1223.00
07/07/2005,10:40,1192.00,1192.00,1191.50,1191.75,41,393,434.00
07/07/2005,10:41,1191.75,1192.50,1191.50,1192.25,1164,664,1828.00
07/07/2005,10:42,1192.25,1192.50,1192.00,1192.00,618,770,1388.00
07/07/2005,10:43,1192.00,1192.25,1191.50,1191.75,720,1187,1907.00
07/07/2005,10:44,1191.75,1192.25,1191.75,1191.75,415,318,733.00
07/07/2005,10:45,1192.00,1192.00,1191.75,1191.75,349,639,988.00
07/07/2005,10:46,1191.75,1192.00,1191.50,1191.50,719,537,1256.00
07/07/2005,10:47,1191.75,1191.75,1191.25,1191.25,226,479,705.00
07/07/2005,10:48,1191.50,1191.50,1191.00,1191.25,194,997,1191.00
07/07/2005,10:49,1191.25,1191.50,1191.00,1191.25,424,271,695.00
07/07/2005,10:50,1191.25,1191.75,1191.00,1191.75,273,78,351.00
07/07/2005,10:51,1191.75,1191.75,1191.50,1191.50,12,286,298.00
07/07/2005,10:52,1191.25,1191.50,1191.25,1191.25,676,237,913.00
07/07/2005,10:53,1191.25,1191.25,1190.75,1191.00,219,1717,1936.00
07/07/2005,10:54,1190.75,1191.25,1190.75,1191.00,420,293,713.00
07/07/2005,10:55,1191.00,1192.25,1191.00,1192.25,2050,60,2110.00
07/07/2005,10:56,1192.00,1192.25,1191.25,1191.50,308,1135,1443.00
07/07/2005,10:57,1191.50,1192.00,1191.50,1191.75,893,142,1035.00
07/07/2005,10:58,1191.75,1192.25,1191.75,1192.25,936,401,1337.00
07/07/2005,10:59,1192.00,1193.50,1192.00,1193.00,6728,3357,10085.00
07/07/2005,11:00,1193.00,1195.00,1193.00,1194.75,7987,3213,11200.00
07/07/2005,11:01,1194.75,1195.00,1194.00,1195.00,2402,1429,3831.00
07/07/2005,11:02,1195.00,1195.25,1194.50,1194.75,3456,2362,5818.00
07/07/2005,11:03,1194.50,1194.75,1194.00,1194.00,633,2563,3196.00
07/07/2005,11:04,1194.00,1194.50,1194.00,1194.00,581,1568,2149.00
07/07/2005,11:05,1194.00,1194.25,1193.50,1193.75,1350,1220,2570.00
07/07/2005,11:06,1194.00,1194.00,1193.75,1194.00,157,403,560.00
07/07/2005,11:07,1193.75,1194.25,1193.50,1194.25,753,847,1600.00
07/07/2005,11:08,1194.00,1194.75,1194.00,1194.25,2660,1368,4028.00
07/07/2005,11:09,1194.50,1195.00,1194.50,1194.75,1058,701,1759.00
07/07/2005,11:10,1194.75,1195.25,1194.50,1194.75,3452,2500,5952.00
07/07/2005,11:11,1194.75,1195.25,1194.50,1195.25,2686,502,3188.00
07/07/2005,11:12,1195.25,1196.50,1195.00,1196.25,5254,1507,6761.00
07/07/2005,11:13,1196.00,1197.00,1195.75,1196.25,3122,3863,6985.00
07/07/2005,11:14,1196.50,1196.50,1196.00,1196.00,876,1187,2063.00
07/07/2005,11:15,1196.25,1196.50,1195.75,1196.00,754,1259,2013.00
07/07/2005,11:16,1196.00,1197.00,1196.00,1196.25,4659,1660,6319.00
07/07/2005,11:17,1196.50,1196.50,1195.75,1195.75,537,1929,2466.00
07/07/2005,11:18,1195.75,1196.25,1195.50,1196.00,1099,717,1816.00
07/07/2005,11:19,1196.00,1196.50,1195.75,1196.25,969,818,1787.00
07/07/2005,11:20,1196.00,1196.75,1196.00,1196.50,1722,511,2233.00
07/07/2005,11:21,1196.50,1196.75,1196.25,1196.25,362,465,827.00
07/07/2005,11:22,1196.25,1198.50,1196.25,1197.00,10865,6017,16882.00
07/07/2005,11:23,1197.00,1197.50,1197.00,1197.00,1634,1413,3047.00
07/07/2005,11:24,1197.25,1197.25,1196.75,1196.75,2221,1660,3881.00
07/07/2005,11:25,1196.75,1197.00,1196.50,1196.50,871,939,1810.00
07/07/2005,11:26,1196.75,1197.00,1196.50,1196.75,860,959,1819.00
07/07/2005,11:27,1196.75,1196.75,1196.25,1196.75,880,836,1716.00
07/07/2005,11:28,1196.50,1196.75,1196.25,1196.75,557,510,1067.00
07/07/2005,11:29,1196.75,1196.75,1196.25,1196.50,340,951,1291.00
07/07/2005,11:30,1196.50,1196.75,1196.25,1196.50,1011,347,1358.00
07/07/2005,11:31,1196.50,1196.75,1196.25,1196.25,39,1082,1121.00
07/07/2005,11:32,1196.25,1196.25,1195.75,1195.75,112,2456,2568.00
07/07/2005,11:33,1195.75,1196.00,1195.25,1195.50,690,1552,2242.00
07/07/2005,11:34,1195.50,1195.75,1195.25,1195.50,583,1225,1808.00
07/07/2005,11:35,1195.50,1195.75,1195.25,1195.75,459,267,726.00
07/07/2005,11:36,1195.75,1195.75,1195.25,1195.50,34,272,306.00
07/07/2005,11:37,1195.25,1196.25,1195.25,1196.00,1372,595,1967.00
07/07/2005,11:38,1196.00,1196.00,1195.75,1195.75,697,439,1136.00
07/07/2005,11:39,1196.00,1196.25,1195.75,1196.25,441,917,1358.00
07/07/2005,11:40,1196.00,1196.25,1195.50,1195.75,333,373,706.00
07/07/2005,11:41,1195.75,1196.00,1195.50,1195.75,166,325,491.00
07/07/2005,11:42,1195.75,1196.00,1195.75,1196.00,43,24,67.00
07/07/2005,11:43,1196.00,1196.00,1195.50,1195.50,24,235,259.00
07/07/2005,11:44,1195.75,1196.00,1195.50,1195.75,376,96,472.00
07/07/2005,11:45,1195.75,1196.00,1195.50,1195.75,221,360,581.00
07/07/2005,11:46,1195.75,1196.00,1195.75,1196.00,382,29,411.00
07/07/2005,11:47,1196.00,1196.50,1196.00,1196.50,870,242,1112.00
07/07/2005,11:48,1196.50,1196.50,1195.75,1195.75,416,812,1228.00
07/07/2005,11:49,1196.00,1196.00,1195.50,1196.00,294,291,585.00
07/07/2005,11:50,1196.00,1196.00,1195.75,1196.00,295,24,319.00
07/07/2005,11:51,1196.00,1196.00,1195.50,1195.50,32,496,528.00
07/07/2005,11:52,1195.50,1195.50,1194.75,1194.75,315,2318,2633.00
07/07/2005,11:53,1194.75,1195.00,1194.50,1194.75,1396,2108,3504.00
07/07/2005,11:54,1195.00,1195.00,1194.50,1194.50,317,354,671.00
07/07/2005,11:55,1194.50,1195.00,1194.50,1194.75,978,1122,2100.00
07/07/2005,11:56,1194.75,1195.00,1194.50,1195.00,536,259,795.00
07/07/2005,11:57,1194.75,1195.00,1194.50,1195.00,972,504,1476.00
07/07/2005,11:58,1195.00,1195.25,1194.75,1195.00,498,150,648.00
07/07/2005,11:59,1195.00,1195.25,1194.50,1194.75,42,727,769.00
07/07/2005,12:00,1194.50,1194.75,1194.00,1194.75,1573,3226,4799.00
07/07/2005,12:01,1195.00,1195.00,1194.50,1195.00,1388,176,1564.00
07/07/2005,12:02,1195.00,1195.50,1194.75,1195.50,1119,651,1770.00
07/07/2005,12:03,1195.50,1195.75,1195.00,1195.75,776,354,1130.00
07/07/2005,12:04,1195.50,1195.75,1195.25,1195.75,410,463,873.00
07/07/2005,12:05,1195.75,1196.00,1195.50,1195.75,1167,123,1290.00
07/07/2005,12:06,1196.00,1196.00,1195.50,1195.50,450,227,677.00
07/07/2005,12:07,1195.50,1195.75,1195.50,1195.75,48,24,72.00
07/07/2005,12:08,1195.75,1196.25,1195.50,1196.00,605,106,711.00
07/07/2005,12:09,1196.00,1196.25,1195.75,1195.75,26,526,552.00
07/07/2005,12:10,1195.75,1196.25,1195.75,1196.00,364,126,490.00
07/07/2005,12:11,1196.00,1196.25,1196.00,1196.00,15,103,118.00
07/07/2005,12:12,1196.00,1196.25,1195.75,1196.00,246,620,866.00
07/07/2005,12:13,1196.00,1196.00,1195.50,1195.50,446,529,975.00
07/07/2005,12:14,1195.50,1195.75,1195.25,1195.50,212,1276,1488.00
07/07/2005,12:15,1195.50,1195.75,1195.25,1195.50,427,403,830.00
07/07/2005,12:16,1195.50,1195.50,1195.00,1195.25,100,861,961.00
07/07/2005,12:17,1195.25,1195.75,1195.25,1195.50,621,175,796.00
07/07/2005,12:18,1195.75,1196.00,1195.50,1195.75,369,116,485.00
07/07/2005,12:19,1195.75,1195.75,1195.50,1195.75,177,4,181.00
07/07/2005,12:20,1195.75,1195.75,1195.00,1195.25,267,781,1048.00
07/07/2005,12:21,1195.25,1195.50,1195.25,1195.50,481,33,514.00
07/07/2005,12:22,1195.25,1195.75,1195.25,1195.75,141,25,166.00
07/07/2005,12:23,1195.75,1195.75,1195.50,1195.75,207,20,227.00
07/07/2005,12:24,1195.75,1195.75,1195.50,1195.75,89,9,98.00
07/07/2005,12:25,1195.50,1195.75,1195.25,1195.50,78,602,680.00
07/07/2005,12:26,1195.25,1195.75,1195.25,1195.75,122,380,502.00
07/07/2005,12:27,1195.50,1196.00,1195.25,1195.75,406,739,1145.00
07/07/2005,12:28,1195.75,1196.00,1195.50,1195.75,339,233,572.00
07/07/2005,12:29,1195.75,1196.00,1195.50,1195.75,48,69,117.00
07/07/2005,12:30,1195.75,1196.00,1195.75,1196.00,213,161,374.00
07/07/2005,12:31,1196.00,1196.00,1195.75,1196.00,275,453,728.00
07/07/2005,12:32,1196.00,1196.50,1196.00,1196.50,1339,420,1759.00
07/07/2005,12:33,1196.25,1197.00,1196.25,1196.75,1492,328,1820.00
07/07/2005,12:34,1197.00,1197.25,1196.50,1197.00,1529,884,2413.00
07/07/2005,12:35,1197.00,1197.25,1196.50,1196.75,353,766,1119.00
07/07/2005,12:36,1196.75,1196.75,1196.25,1196.50,289,559,848.00
07/07/2005,12:37,1196.50,1196.50,1196.25,1196.25,173,1019,1192.00
07/07/2005,12:38,1196.50,1196.75,1196.00,1196.25,417,487,904.00
07/07/2005,12:39,1196.25,1196.75,1196.25,1196.50,288,310,598.00
07/07/2005,12:40,1196.50,1196.75,1196.50,1196.50,177,252,429.00
07/07/2005,12:41,1196.75,1198.50,1196.50,1197.75,5814,2940,8754.00
07/07/2005,12:42,1197.75,1199.00,1197.75,1198.75,5004,2405,7409.00
07/07/2005,12:43,1198.75,1199.25,1198.25,1198.50,2287,2264,4551.00
07/07/2005,12:44,1198.50,1198.50,1197.75,1198.00,898,2329,3227.00
07/07/2005,12:45,1197.75,1198.00,1197.25,1197.25,491,1700,2191.00
07/07/2005,12:46,1197.25,1197.50,1196.75,1196.75,372,1264,1636.00
07/07/2005,12:47,1197.00,1197.00,1196.50,1197.00,737,2463,3200.00
07/07/2005,12:48,1197.00,1197.25,1196.75,1197.00,539,1191,1730.00
07/07/2005,12:49,1197.25,1197.50,1197.00,1197.50,1112,47,1159.00
07/07/2005,12:50,1197.50,1197.75,1197.25,1197.25,834,286,1120.00
07/07/2005,12:51,1197.50,1197.50,1197.25,1197.50,200,271,471.00
07/07/2005,12:52,1197.50,1197.75,1197.00,1197.25,794,876,1670.00
07/07/2005,12:53,1197.25,1197.50,1197.25,1197.25,5,298,303.00
07/07/2005,12:54,1197.25,1197.50,1197.25,1197.25,16,383,399.00
07/07/2005,12:55,1197.00,1197.25,1197.00,1197.25,135,121,256.00
07/07/2005,12:56,1197.25,1197.25,1196.75,1197.00,348,1087,1435.00
07/07/2005,12:57,1197.25,1197.75,1197.25,1197.75,451,217,668.00
07/07/2005,12:58,1197.75,1198.00,1197.25,1197.50,790,765,1555.00
07/07/2005,12:59,1197.50,1197.75,1197.00,1197.25,611,661,1272.00
07/07/2005,13:00,1197.00,1197.50,1197.00,1197.25,548,16,564.00
07/07/2005,13:01,1197.25,1197.50,1197.25,1197.25,123,190,313.00
07/07/2005,13:02,1197.50,1197.50,1197.00,1197.25,269,466,735.00
07/07/2005,13:03,1197.00,1197.50,1197.00,1197.25,202,306,508.00
07/07/2005,13:04,1197.25,1197.50,1196.50,1196.75,358,1779,2137.00
07/07/2005,13:05,1196.75,1197.00,1196.00,1196.00,914,4113,5027.00
07/07/2005,13:06,1196.00,1196.50,1195.75,1196.25,1597,1997,3594.00
07/07/2005,13:07,1196.25,1197.00,1196.25,1196.50,1238,1366,2604.00
07/07/2005,13:08,1196.50,1196.75,1196.25,1196.50,89,1419,1508.00
07/07/2005,13:09,1196.50,1196.75,1196.25,1196.50,263,90,353.00
07/07/2005,13:10,1196.50,1196.75,1196.25,1196.25,266,1457,1723.00
07/07/2005,13:11,1196.50,1196.50,1196.00,1196.25,372,734,1106.00
07/07/2005,13:12,1196.25,1196.25,1195.50,1196.00,1019,1984,3003.00
07/07/2005,13:13,1196.25,1196.50,1196.00,1196.25,453,408,861.00
07/07/2005,13:14,1196.25,1196.50,1195.75,1196.25,220,341,561.00
07/07/2005,13:15,1196.00,1196.25,1195.50,1195.75,104,1332,1436.00
07/07/2005,13:16,1195.75,1196.25,1195.25,1195.75,879,871,1750.00
07/07/2005,13:17,1195.75,1195.75,1195.00,1195.50,1342,1840,3182.00
07/07/2005,13:18,1195.50,1195.75,1195.25,1195.50,889,291,1180.00
07/07/2005,13:19,1195.50,1196.00,1195.50,1195.75,993,298,1291.00
07/07/2005,13:20,1195.75,1196.50,1195.75,1196.00,1238,613,1851.00
07/07/2005,13:21,1196.00,1196.25,1195.75,1196.00,15,587,602.00
07/07/2005,13:22,1196.00,1196.25,1196.00,1196.25,265,24,289.00
07/07/2005,13:23,1196.25,1196.50,1196.00,1196.25,854,294,1148.00
07/07/2005,13:24,1196.25,1196.75,1196.00,1196.25,903,1059,1962.00
07/07/2005,13:25,1196.25,1196.75,1196.00,1196.50,902,368,1270.00
07/07/2005,13:26,1196.50,1196.75,1196.50,1196.75,44,209,253.00
07/07/2005,13:27,1196.75,1196.75,1196.25,1196.50,270,593,863.00
07/07/2005,13:28,1196.50,1196.50,1196.00,1196.25,491,802,1293.00
07/07/2005,13:29,1196.00,1196.25,1195.75,1196.00,491,649,1140.00
07/07/2005,13:30,1196.00,1196.00,1195.75,1195.75,156,548,704.00
07/07/2005,13:31,1196.00,1196.25,1195.75,1196.00,317,453,770.00
07/07/2005,13:32,1196.25,1196.50,1195.25,1195.75,593,1931,2524.00
07/07/2005,13:33,1195.75,1196.00,1195.50,1195.50,284,321,605.00
07/07/2005,13:34,1195.50,1195.75,1195.25,1195.50,154,1297,1451.00
07/07/2005,13:35,1195.50,1196.50,1195.50,1196.25,1775,84,1859.00
07/07/2005,13:36,1196.50,1196.50,1196.25,1196.50,126,46,172.00
07/07/2005,13:37,1196.50,1197.00,1196.50,1196.75,1047,516,1563.00
07/07/2005,13:38,1196.75,1196.75,1196.25,1196.25,22,554,576.00
07/07/2005,13:39,1196.25,1196.50,1195.75,1196.25,612,946,1558.00
07/07/2005,13:40,1196.25,1196.25,1196.00,1196.25,8,453,461.00
07/07/2005,13:41,1196.00,1196.75,1196.00,1196.50,599,451,1050.00
07/07/2005,13:42,1196.50,1196.50,1195.75,1195.75,88,2393,2481.00
07/07/2005,13:43,1195.75,1196.00,1195.75,1196.00,166,47,213.00
07/07/2005,13:44,1195.75,1196.00,1195.25,1195.75,531,1060,1591.00
07/07/2005,13:45,1195.50,1195.75,1195.00,1195.25,88,2100,2188.00
07/07/2005,13:46,1195.00,1195.25,1194.75,1194.75,183,1575,1758.00
07/07/2005,13:47,1194.75,1195.25,1194.75,1195.00,2859,553,3412.00
07/07/2005,13:48,1195.00,1195.00,1194.25,1194.75,1320,2181,3501.00
07/07/2005,13:49,1194.50,1195.25,1194.50,1195.00,1695,819,2514.00
07/07/2005,13:50,1195.00,1195.25,1195.00,1195.00,23,442,465.00
07/07/2005,13:51,1194.75,1195.75,1194.75,1195.25,1534,460,1994.00
07/07/2005,13:52,1195.25,1195.50,1194.75,1195.00,246,655,901.00
07/07/2005,13:53,1195.25,1195.25,1195.00,1195.25,23,348,371.00
07/07/2005,13:54,1195.25,1195.25,1195.00,1195.25,453,57,510.00
07/07/2005,13:55,1195.50,1196.75,1195.50,1196.50,3635,1167,4802.00
07/07/2005,13:56,1196.25,1196.75,1196.00,1196.50,337,910,1247.00
07/07/2005,13:57,1196.50,1196.50,1196.25,1196.50,8,163,171.00
07/07/2005,13:58,1196.25,1197.25,1196.25,1196.75,987,1276,2263.00
07/07/2005,13:59,1197.00,1197.25,1196.50,1197.00,1292,425,1717.00
07/07/2005,14:00,1197.00,1197.50,1196.75,1197.25,1204,535,1739.00
07/07/2005,14:01,1197.00,1198.25,1197.00,1198.25,3932,1429,5361.00
07/07/2005,14:02,1198.00,1198.25,1197.75,1198.00,715,1791,2506.00
07/07/2005,14:03,1198.25,1198.25,1197.75,1198.00,490,398,888.00
07/07/2005,14:04,1198.25,1199.50,1197.50,1199.25,6496,3492,9988.00
07/07/2005,14:05,1199.00,1199.50,1198.75,1199.25,2662,3273,5935.00
07/07/2005,14:06,1199.50,1200.00,1199.25,1199.50,4898,3132,8030.00
07/07/2005,14:07,1199.25,1200.50,1199.25,1200.25,6634,1805,8439.00
07/07/2005,14:08,1200.25,1201.50,1200.00,1201.25,6911,2964,9875.00
07/07/2005,14:09,1201.50,1201.50,1200.50,1200.75,3171,2826,5997.00
07/07/2005,14:10,1200.50,1201.00,1199.75,1199.75,807,3864,4671.00
07/07/2005,14:11,1200.00,1200.00,1199.50,1199.75,1529,1424,2953.00
07/07/2005,14:12,1199.75,1200.00,1199.50,1199.75,364,650,1014.00
07/07/2005,14:13,1199.50,1199.75,1199.25,1199.50,355,1030,1385.00
07/07/2005,14:14,1199.50,1200.00,1199.25,1199.50,441,1355,1796.00
07/07/2005,14:15,1199.50,1199.75,1199.50,1199.50,144,997,1141.00
07/07/2005,14:16,1199.50,1199.75,1199.25,1199.25,218,295,513.00
07/07/2005,14:17,1199.25,1199.50,1198.75,1199.00,620,2620,3240.00
07/07/2005,14:18,1199.00,1199.50,1198.75,1199.25,607,348,955.00
07/07/2005,14:19,1199.25,1199.50,1199.00,1199.50,209,44,253.00
07/07/2005,14:20,1199.50,1200.25,1199.50,1200.00,2474,1834,4308.00
07/07/2005,14:21,1200.00,1200.75,1199.75,1200.25,2363,983,3346.00
07/07/2005,14:22,1200.50,1200.50,1199.50,1199.50,484,1014,1498.00
07/07/2005,14:23,1199.50,1200.00,1199.25,1199.75,442,1144,1586.00
07/07/2005,14:24,1199.75,1200.00,1199.50,1200.00,193,233,426.00
07/07/2005,14:25,1199.75,1200.25,1199.75,1199.75,751,129,880.00
07/07/2005,14:26,1199.75,1199.75,1199.25,1199.25,235,726,961.00
07/07/2005,14:27,1199.25,1199.75,1199.00,1199.50,1039,2370,3409.00
07/07/2005,14:28,1199.50,1199.75,1199.25,1199.50,230,216,446.00
07/07/2005,14:29,1199.50,1199.75,1199.25,1199.25,146,166,312.00
07/07/2005,14:30,1199.50,1199.75,1199.25,1199.50,124,27,151.00
07/07/2005,14:31,1199.75,1200.25,1199.50,1199.75,894,462,1356.00
07/07/2005,14:32,1199.75,1200.25,1199.25,1199.50,881,936,1817.00
07/07/2005,14:33,1199.50,1201.00,1199.50,1200.75,4598,386,4984.00
07/07/2005,14:34,1201.00,1201.75,1200.25,1200.50,4610,4943,9553.00
07/07/2005,14:35,1200.50,1201.00,1200.50,1200.50,1392,918,2310.00
07/07/2005,14:36,1200.50,1201.00,1200.50,1201.00,626,316,942.00
07/07/2005,14:37,1200.75,1201.00,1200.25,1200.50,452,422,874.00
07/07/2005,14:38,1200.50,1201.00,1200.25,1200.50,718,485,1203.00
07/07/2005,14:39,1200.50,1200.75,1200.25,1200.50,139,463,602.00
07/07/2005,14:40,1200.50,1200.75,1200.50,1200.50,48,298,346.00
07/07/2005,14:41,1200.50,1200.75,1200.00,1200.50,702,1682,2384.00
07/07/2005,14:42,1200.75,1201.25,1200.25,1200.50,1835,1478,3313.00
07/07/2005,14:43,1200.50,1200.50,1199.75,1200.25,1152,1736,2888.00
07/07/2005,14:44,1200.25,1200.50,1200.00,1200.25,599,284,883.00
07/07/2005,14:45,1200.50,1200.75,1200.25,1200.50,2247,1269,3516.00
07/07/2005,14:46,1200.50,1200.75,1200.25,1200.75,617,852,1469.00
07/07/2005,14:47,1200.75,1201.75,1200.50,1201.75,3379,654,4033.00
07/07/2005,14:48,1201.50,1202.00,1201.25,1201.75,4239,3172,7411.00
07/07/2005,14:49,1201.50,1202.00,1201.25,1201.75,2922,934,3856.00
07/07/2005,14:50,1201.75,1201.75,1201.25,1201.25,495,1237,1732.00
07/07/2005,14:51,1201.25,1201.50,1201.00,1201.50,672,1027,1699.00
07/07/2005,14:52,1201.50,1201.75,1201.00,1201.50,1209,1466,2675.00
07/07/2005,14:53,1201.75,1201.75,1201.50,1201.75,509,94,603.00
07/07/2005,14:54,1201.75,1202.50,1201.75,1202.25,3979,1417,5396.00
07/07/2005,14:55,1202.00,1202.50,1202.00,1202.25,1805,1499,3304.00
07/07/2005,14:56,1202.25,1202.75,1202.00,1202.25,3408,3126,6534.00
07/07/2005,14:57,1202.25,1202.50,1202.25,1202.50,1371,1413,2784.00
07/07/2005,14:58,1202.25,1202.50,1202.00,1202.25,864,1351,2215.00
07/07/2005,14:59,1202.00,1202.25,1201.75,1201.75,494,3676,4170.00
07/07/2005,15:00,1201.75,1202.00,1201.25,1201.25,2159,4452,6611.00
07/07/2005,15:01,1201.25,1201.50,1200.00,1200.00,3113,7029,10142.00
07/07/2005,15:02,1200.00,1200.25,1199.75,1200.25,2506,1357,3863.00
07/07/2005,15:03,1200.25,1200.75,1200.00,1200.75,2417,222,2639.00
07/07/2005,15:04,1200.50,1201.25,1200.50,1201.25,1456,371,1827.00
07/07/2005,15:05,1201.00,1201.25,1200.75,1201.25,571,350,921.00
07/07/2005,15:06,1201.25,1201.75,1201.00,1201.25,2224,800,3024.00
07/07/2005,15:07,1201.50,1201.75,1201.25,1201.50,1440,458,1898.00
07/07/2005,15:08,1201.50,1202.25,1201.50,1201.75,1686,498,2184.00
07/07/2005,15:09,1202.00,1202.00,1201.75,1201.75,146,307,453.00
07/07/2005,15:10,1201.75,1202.00,1201.75,1202.00,80,182,262.00
07/07/2005,15:11,1201.75,1201.75,1201.50,1201.50,104,1731,1835.00
07/07/2005,15:12,1201.50,1202.50,1201.25,1202.25,2552,287,2839.00
07/07/2005,15:13,1202.25,1202.75,1202.25,1202.50,1214,401,1615.00
07/07/2005,15:14,1202.50,1203.00,1202.50,1202.75,1506,542,2048.00
07/07/2005,15:15,1202.75,1203.25,1202.50,1203.25,2767,2707,5474.00
07/07/2005,15:31,1202.75,1202.75,1202.50,1202.75,256,124,380.00
07/07/2005,15:32,1202.75,1203.00,1202.50,1203.00,62,71,133.00
07/07/2005,15:33,1202.75,1203.00,1202.75,1202.75,7,17,24.00
07/07/2005,15:34,1202.50,1202.75,1202.50,1202.50,10,6,16.00
07/07/2005,15:35,1202.50,1202.75,1202.50,1202.75,2,1,3.00
07/07/2005,15:36,1202.50,1202.50,1202.50,1202.50,0,69,69.00
07/07/2005,15:37,1202.75,1202.75,1202.50,1202.75,8,2,10.00
07/07/2005,15:38,1202.75,1202.75,1202.75,1202.75,6,0,6.00
07/07/2005,15:39,1202.75,1202.75,1202.75,1202.75,6,0,6.00
07/07/2005,15:40,1202.75,1203.25,1202.75,1203.25,297,2,299.00
07/07/2005,15:41,1203.25,1203.50,1203.25,1203.25,55,16,71.00
07/07/2005,15:42,1203.50,1203.50,1203.25,1203.25,250,3,253.00
07/07/2005,15:43,1203.25,1203.50,1203.00,1203.25,8,136,144.00
07/07/2005,15:44,1203.25,1203.25,1203.00,1203.00,12,63,75.00
07/07/2005,15:45,1203.00,1203.00,1203.00,1203.00,0,21,21.00
07/07/2005,15:46,1203.00,1203.25,1203.00,1203.25,2,25,27.00
07/07/2005,15:48,1203.00,1203.25,1203.00,1203.25,1,1,2.00
07/07/2005,15:49,1203.00,1203.25,1203.00,1203.00,3,2,5.00
07/07/2005,15:52,1203.25,1203.25,1203.00,1203.00,224,16,240.00
07/07/2005,15:53,1203.25,1203.25,1203.00,1203.00,5,6,11.00
07/07/2005,15:54,1203.25,1203.50,1203.25,1203.50,81,10,91.00
07/07/2005,15:55,1203.50,1203.50,1203.50,1203.50,11,0,11.00
07/07/2005,15:56,1203.50,1203.50,1203.25,1203.50,13,152,165.00
07/07/2005,15:57,1203.25,1203.25,1203.25,1203.25,0,10,10.00
07/07/2005,15:58,1203.25,1203.25,1203.25,1203.25,0,21,21.00
07/07/2005,15:59,1203.25,1203.25,1203.25,1203.25,0,50,50.00
07/07/2005,16:00,1203.00,1203.25,1203.00,1203.25,26,71,97.00
07/07/2005,17:01,1203.25,1203.25,1203.25,1203.25,0,40,40.00
07/07/2005,17:04,1203.00,1203.00,1202.75,1202.75,0,152,152.00
07/07/2005,17:05,1202.75,1202.75,1202.75,1202.75,0,2,2.00
07/07/2005,17:06,1202.75,1202.75,1202.75,1202.75,0,1,1.00
07/07/2005,17:07,1203.00,1203.25,1203.00,1203.25,56,0,56.00
07/07/2005,17:08,1203.25,1203.25,1203.00,1203.25,168,4,172.00
07/07/2005,17:09,1203.50,1203.50,1203.25,1203.25,24,15,39.00
07/07/2005,17:10,1203.50,1203.50,1203.50,1203.50,50,0,50.00
07/07/2005,17:11,1203.50,1203.50,1203.50,1203.50,47,0,47.00
07/07/2005,17:12,1203.25,1203.50,1203.25,1203.50,13,1,14.00
07/07/2005,17:13,1203.75,1203.75,1203.75,1203.75,5,0,5.00
07/07/2005,17:14,1203.50,1203.50,1203.50,1203.50,0,6,6.00
07/07/2005,17:15,1203.50,1203.75,1203.50,1203.75,1,1,2.00
07/07/2005,17:16,1203.50,1203.50,1203.50,1203.50,0,6,6.00
07/07/2005,17:17,1203.50,1203.50,1203.50,1203.50,0,2,2.00
07/07/2005,17:18,1203.50,1203.50,1203.50,1203.50,0,47,47.00
07/07/2005,17:19,1203.50,1203.50,1203.50,1203.50,0,1,1.00
07/07/2005,17:21,1203.25,1203.25,1203.25,1203.25,0,1,1.00
07/07/2005,17:25,1203.25,1203.25,1203.25,1203.25,0,4,4.00
07/07/2005,17:26,1203.25,1203.25,1203.25,1203.25,0,1,1.00
07/07/2005,17:27,1203.50,1203.50,1203.25,1203.25,4,4,8.00
07/07/2005,17:32,1203.25,1203.25,1203.25,1203.25,0,3,3.00
07/07/2005,17:33,1203.25,1203.25,1203.25,1203.25,0,1,1.00
07/07/2005,17:35,1203.50,1203.50,1203.50,1203.50,29,0,29.00
07/07/2005,17:36,1203.50,1203.50,1203.50,1203.50,3,0,3.00
07/07/2005,17:37,1203.50,1203.50,1203.50,1203.50,2,0,2.00
07/07/2005,17:38,1203.75,1203.75,1203.75,1203.75,5,0,5.00
07/07/2005,17:40,1203.50,1203.50,1203.50,1203.50,0,7,7.00
07/07/2005,17:41,1203.50,1203.50,1203.50,1203.50,0,1,1.00
07/07/2005,17:42,1203.50,1203.75,1203.50,1203.75,8,22,30.00
07/07/2005,17:43,1203.75,1203.75,1203.50,1203.50,2,2,4.00
07/07/2005,17:44,1203.75,1204.00,1203.50,1203.75,103,30,133.00
07/07/2005,17:45,1203.75,1203.75,1203.75,1203.75,2,0,2.00
07/07/2005,17:46,1203.75,1203.75,1203.75,1203.75,1,0,1.00
07/07/2005,17:47,1203.75,1203.75,1203.75,1203.75,18,0,18.00
07/07/2005,17:48,1203.75,1203.75,1203.75,1203.75,1,0,1.00
07/07/2005,17:52,1203.75,1203.75,1203.50,1203.50,25,2,27.00
07/07/2005,17:54,1203.50,1203.50,1203.50,1203.50,0,5,5.00
07/07/2005,17:56,1203.75,1203.75,1203.75,1203.75,8,0,8.00
07/07/2005,17:57,1203.75,1203.75,1203.75,1203.75,49,0,49.00
07/07/2005,17:59,1203.75,1203.75,1203.75,1203.75,1,0,1.00
07/07/2005,18:00,1203.75,1203.75,1203.25,1203.50,151,89,240.00
07/07/2005,18:01,1203.50,1203.50,1203.50,1203.50,25,0,25.00
07/07/2005,18:04,1203.25,1203.25,1203.25,1203.25,0,77,77.00
07/07/2005,18:05,1203.25,1203.25,1203.25,1203.25,0,5,5.00
07/07/2005,18:07,1203.50,1203.50,1203.50,1203.50,87,0,87.00
07/07/2005,18:08,1203.75,1203.75,1203.50,1203.75,10,1,11.00
07/07/2005,18:11,1203.75,1203.75,1203.75,1203.75,22,0,22.00
07/07/2005,18:12,1203.75,1203.75,1203.75,1203.75,1,0,1.00
07/07/2005,18:13,1203.75,1204.00,1203.75,1204.00,46,0,46.00
07/07/2005,18:14,1204.00,1204.25,1204.00,1204.25,45,0,45.00
07/07/2005,18:15,1204.00,1204.00,1204.00,1204.00,0,1,1.00
07/07/2005,18:16,1204.25,1204.25,1204.25,1204.25,26,0,26.00
07/07/2005,18:17,1204.25,1204.25,1204.00,1204.25,10,1,11.00
07/07/2005,18:18,1204.25,1204.25,1204.25,1204.25,5,0,5.00
07/07/2005,18:19,1204.25,1204.25,1204.25,1204.25,2,0,2.00
07/07/2005,18:20,1204.25,1204.25,1204.25,1204.25,1,0,1.00
07/07/2005,18:21,1204.25,1204.25,1204.25,1204.25,34,0,34.00
07/07/2005,18:22,1204.25,1204.50,1204.25,1204.50,210,0,210.00
07/07/2005,18:23,1204.50,1204.50,1204.50,1204.50,14,0,14.00
07/07/2005,18:24,1204.75,1204.75,1204.50,1204.50,43,13,56.00
07/07/2005,18:25,1204.75,1204.75,1204.50,1204.50,3,1,4.00
07/07/2005,18:26,1204.75,1204.75,1204.75,1204.75,47,0,47.00
07/07/2005,18:27,1204.75,1205.00,1204.75,1205.00,60,0,60.00
07/07/2005,18:29,1205.00,1205.00,1204.75,1205.00,15,10,25.00
07/07/2005,18:30,1204.75,1204.75,1204.75,1204.75,0,3,3.00
07/07/2005,18:31,1204.75,1204.75,1204.50,1204.50,0,110,110.00
07/07/2005,18:36,1204.50,1204.50,1204.50,1204.50,0,1,1.00
07/07/2005,18:39,1204.50,1204.50,1204.50,1204.50,0,3,3.00
07/07/2005,18:40,1204.75,1204.75,1204.50,1204.75,17,41,58.00
07/07/2005,18:41,1204.50,1204.50,1204.50,1204.50,0,1,1.00
07/07/2005,18:42,1204.75,1205.00,1204.50,1204.75,40,12,52.00
07/07/2005,18:44,1204.50,1205.00,1204.50,1205.00,11,1,12.00
07/07/2005,18:45,1204.75,1205.00,1204.75,1204.75,10,29,39.00
07/07/2005,18:46,1204.75,1205.00,1204.75,1205.00,1,9,10.00
07/07/2005,18:47,1204.75,1205.00,1204.75,1205.00,2,7,9.00
07/07/2005,18:48,1204.75,1205.00,1204.75,1205.00,5,2,7.00
07/07/2005,18:50,1204.75,1204.75,1204.75,1204.75,0,15,15.00
07/07/2005,18:51,1204.75,1204.75,1204.75,1204.75,0,4,4.00
07/07/2005,18:52,1204.75,1205.00,1204.75,1205.00,3,5,8.00
07/07/2005,18:53,1204.75,1204.75,1204.75,1204.75,0,1,1.00
07/07/2005,18:54,1204.75,1204.75,1204.75,1204.75,0,8,8.00
07/07/2005,18:55,1205.00,1205.00,1204.75,1205.00,3,10,13.00
07/07/2005,18:56,1205.00,1205.00,1204.75,1204.75,1,8,9.00
07/07/2005,18:58,1204.75,1205.00,1204.75,1205.00,1,2,3.00
07/07/2005,19:04,1204.75,1205.50,1204.75,1205.25,104,10,114.00
07/07/2005,19:05,1205.25,1205.25,1205.25,1205.25,0,36,36.00
07/07/2005,19:06,1205.25,1205.25,1205.25,1205.25,0,45,45.00
07/07/2005,19:07,1205.00,1205.00,1205.00,1205.00,0,1,1.00
07/07/2005,19:08,1205.25,1205.25,1205.25,1205.25,10,0,10.00
07/07/2005,19:10,1205.25,1205.25,1205.00,1205.00,150,15,165.00
07/07/2005,19:11,1205.00,1205.00,1205.00,1205.00,0,5,5.00
07/07/2005,19:13,1205.00,1205.00,1205.00,1205.00,0,1,1.00
07/07/2005,19:14,1205.25,1205.25,1205.25,1205.25,14,0,14.00
07/07/2005,19:15,1205.25,1205.25,1205.25,1205.25,42,0,42.00
07/07/2005,19:16,1205.25,1205.25,1205.25,1205.25,28,0,28.00
07/07/2005,19:17,1205.25,1205.25,1205.25,1205.25,1,0,1.00
07/07/2005,19:18,1205.50,1205.50,1205.50,1205.50,2,0,2.00
07/07/2005,19:19,1205.50,1205.50,1205.50,1205.50,47,0,47.00
07/07/2005,19:20,1205.50,1205.75,1205.50,1205.50,34,12,46.00
07/07/2005,19:21,1205.50,1205.50,1205.25,1205.50,47,55,102.00
07/07/2005,19:22,1205.50,1205.75,1205.50,1205.75,65,0,65.00
07/07/2005,19:23,1205.50,1205.50,1205.50,1205.50,0,3,3.00
07/07/2005,19:24,1205.50,1205.75,1205.25,1205.50,6,31,37.00
07/07/2005,19:25,1205.50,1205.50,1205.50,1205.50,5,0,5.00
07/07/2005,19:26,1205.50,1205.50,1205.50,1205.50,4,0,4.00
07/07/2005,19:27,1205.50,1205.50,1205.50,1205.50,11,0,11.00
07/07/2005,19:28,1205.50,1205.50,1205.50,1205.50,16,0,16.00
07/07/2005,19:29,1205.50,1205.50,1205.25,1205.25,2,16,18.00
07/07/2005,19:30,1205.50,1206.00,1205.50,1205.75,234,58,292.00
07/07/2005,19:31,1205.75,1206.00,1205.75,1206.00,22,26,48.00
07/07/2005,19:32,1206.00,1206.00,1205.75,1206.00,6,5,11.00
07/07/2005,19:33,1205.75,1206.25,1205.75,1206.25,290,16,306.00
07/07/2005,19:34,1206.25,1206.50,1206.00,1206.50,173,3,176.00
07/07/2005,19:35,1206.50,1206.75,1206.25,1206.25,21,68,89.00
07/07/2005,19:36,1206.00,1206.25,1206.00,1206.25,28,2,30.00
07/07/2005,19:37,1206.25,1206.50,1206.00,1206.00,16,8,24.00
07/07/2005,19:38,1206.25,1206.25,1206.25,1206.25,67,0,67.00
07/07/2005,19:39,1206.25,1206.25,1206.25,1206.25,7,0,7.00
07/07/2005,19:40,1206.25,1206.25,1206.25,1206.25,2,0,2.00
07/07/2005,19:41,1206.25,1206.50,1206.25,1206.50,6,0,6.00
07/07/2005,19:42,1206.50,1206.50,1206.50,1206.50,115,0,115.00
07/07/2005,19:43,1206.75,1206.75,1206.25,1206.50,26,170,196.00
07/07/2005,19:44,1206.50,1206.50,1206.50,1206.50,136,0,136.00
07/07/2005,19:45,1206.25,1206.50,1206.25,1206.50,2,1,3.00
07/07/2005,19:46,1206.25,1206.25,1206.25,1206.25,0,122,122.00
07/07/2005,19:47,1206.50,1206.50,1206.25,1206.25,1,20,21.00
07/07/2005,19:48,1206.50,1206.50,1206.25,1206.25,4,2,6.00
07/07/2005,19:49,1206.25,1206.25,1206.25,1206.25,0,4,4.00
07/07/2005,19:50,1206.25,1206.50,1206.25,1206.25,1,18,19.00
07/07/2005,19:51,1206.25,1206.25,1206.25,1206.25,0,8,8.00
07/07/2005,19:52,1206.00,1206.00,1206.00,1206.00,0,1,1.00
07/07/2005,19:54,1206.00,1206.00,1206.00,1206.00,0,12,12.00
07/07/2005,19:55,1206.00,1206.00,1206.00,1206.00,0,2,2.00
07/07/2005,19:56,1206.25,1206.25,1206.25,1206.25,2,0,2.00
07/07/2005,19:57,1206.00,1206.00,1206.00,1206.00,0,4,4.00
07/07/2005,19:58,1206.25,1206.25,1206.25,1206.25,2,0,2.00
07/07/2005,20:01,1206.00,1206.00,1206.00,1206.00,0,5,5.00
07/07/2005,20:02,1206.25,1206.25,1206.25,1206.25,2,0,2.00
07/07/2005,20:03,1206.00,1206.00,1206.00,1206.00,0,1,1.00
07/07/2005,20:04,1206.00,1206.25,1206.00,1206.25,1,2,3.00
07/07/2005,20:05,1206.00,1206.00,1206.00,1206.00,0,6,6.00
07/07/2005,20:06,1206.25,1206.25,1206.25,1206.25,29,0,29.00
07/07/2005,20:07,1206.25,1206.25,1206.25,1206.25,15,0,15.00
07/07/2005,20:08,1206.00,1206.00,1206.00,1206.00,0,3,3.00
07/07/2005,20:09,1206.00,1206.25,1206.00,1206.25,3,1,4.00
07/07/2005,20:10,1206.25,1206.25,1206.25,1206.25,9,0,9.00
07/07/2005,20:11,1206.25,1206.25,1206.25,1206.25,13,0,13.00
07/07/2005,20:13,1206.25,1206.25,1206.25,1206.25,6,0,6.00
07/07/2005,20:14,1206.25,1206.25,1206.25,1206.25,10,0,10.00
07/07/2005,20:15,1206.25,1206.25,1206.25,1206.25,16,0,16.00
07/07/2005,20:16,1206.00,1206.25,1206.00,1206.00,4,6,10.00
07/07/2005,20:17,1206.00,1206.00,1205.75,1206.00,6,43,49.00
07/07/2005,20:19,1206.00,1206.00,1206.00,1206.00,14,0,14.00
07/07/2005,20:20,1206.25,1206.25,1206.25,1206.25,2,0,2.00
07/07/2005,20:21,1206.00,1206.00,1206.00,1206.00,0,8,8.00
07/07/2005,20:22,1206.00,1206.00,1206.00,1206.00,0,4,4.00
07/07/2005,20:23,1206.00,1206.00,1205.75,1206.00,3,6,9.00
07/07/2005,20:24,1206.00,1206.00,1206.00,1206.00,6,0,6.00
07/07/2005,20:26,1206.25,1206.25,1206.25,1206.25,37,0,37.00
07/07/2005,20:28,1206.25,1206.25,1206.25,1206.25,1,0,1.00
07/07/2005,20:30,1206.50,1206.50,1206.50,1206.50,1,0,1.00
07/07/2005,20:32,1206.50,1206.50,1206.00,1206.00,2,52,54.00
07/07/2005,20:33,1206.00,1206.00,1206.00,1206.00,0,45,45.00
07/07/2005,20:34,1206.00,1206.00,1206.00,1206.00,0,15,15.00
07/07/2005,20:35,1205.75,1205.75,1205.75,1205.75,0,1,1.00
07/07/2005,20:36,1205.75,1205.75,1205.75,1205.75,0,1,1.00
07/07/2005,20:37,1205.75,1205.75,1205.75,1205.75,0,30,30.00
07/07/2005,20:38,1205.75,1205.75,1205.75,1205.75,0,25,25.00
07/07/2005,20:39,1205.75,1205.75,1205.75,1205.75,0,1,1.00
07/07/2005,20:41,1205.75,1206.00,1205.75,1206.00,4,8,12.00
07/07/2005,20:42,1206.00,1206.00,1206.00,1206.00,1,0,1.00
07/07/2005,20:46,1205.75,1205.75,1205.75,1205.75,0,5,5.00
07/07/2005,20:47,1205.75,1205.75,1205.75,1205.75,0,1,1.00
07/07/2005,20:49,1206.00,1206.00,1206.00,1206.00,1,0,1.00
07/07/2005,20:50,1205.75,1205.75,1205.75,1205.75,0,2,2.00
07/07/2005,20:51,1205.75,1205.75,1205.75,1205.75,0,22,22.00
07/07/2005,20:54,1205.75,1205.75,1205.75,1205.75,0,2,2.00
07/07/2005,20:56,1205.75,1205.75,1205.75,1205.75,0,3,3.00
07/07/2005,20:57,1205.75,1205.75,1205.75,1205.75,0,8,8.00
07/07/2005,20:58,1205.75,1205.75,1205.75,1205.75,0,2,2.00
07/07/2005,20:59,1205.75,1206.00,1205.75,1205.75,20,148,168.00
07/07/2005,21:00,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:01,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:03,1205.50,1205.75,1205.50,1205.75,1,5,6.00
07/07/2005,21:04,1205.50,1205.50,1205.50,1205.50,0,5,5.00
07/07/2005,21:05,1205.50,1205.75,1205.50,1205.75,1,1,2.00
07/07/2005,21:06,1205.75,1205.75,1205.75,1205.75,2,0,2.00
07/07/2005,21:07,1205.50,1205.50,1205.50,1205.50,0,6,6.00
07/07/2005,21:08,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:09,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:11,1205.75,1205.75,1205.75,1205.75,4,0,4.00
07/07/2005,21:12,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:13,1205.50,1205.50,1205.50,1205.50,0,9,9.00
07/07/2005,21:14,1205.50,1205.50,1205.50,1205.50,0,3,3.00
07/07/2005,21:16,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:18,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:20,1205.50,1205.50,1205.50,1205.50,0,2,2.00
07/07/2005,21:25,1205.75,1205.75,1205.75,1205.75,3,0,3.00
07/07/2005,21:26,1205.50,1205.50,1205.50,1205.50,0,5,5.00
07/07/2005,21:28,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:30,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,21:31,1205.75,1205.75,1205.50,1205.50,1,1,2.00
07/07/2005,21:33,1205.75,1205.75,1205.75,1205.75,5,0,5.00
07/07/2005,21:36,1205.50,1205.50,1205.50,1205.50,0,70,70.00
07/07/2005,21:38,1205.50,1205.50,1205.50,1205.50,0,40,40.00
07/07/2005,21:39,1205.50,1205.50,1205.50,1205.50,0,37,37.00
07/07/2005,21:40,1205.50,1205.50,1205.50,1205.50,0,3,3.00
07/07/2005,21:41,1205.50,1205.50,1205.50,1205.50,0,6,6.00
07/07/2005,21:42,1205.50,1205.50,1205.50,1205.50,0,4,4.00
07/07/2005,21:43,1205.25,1205.25,1205.25,1205.25,0,96,96.00
07/07/2005,21:44,1205.25,1205.25,1205.25,1205.25,0,2,2.00
07/07/2005,21:45,1205.00,1205.00,1205.00,1205.00,0,1,1.00
07/07/2005,21:47,1205.25,1205.25,1205.25,1205.25,6,0,6.00
07/07/2005,21:48,1205.25,1205.25,1205.25,1205.25,104,0,104.00
07/07/2005,21:49,1205.25,1205.25,1205.00,1205.25,25,1,26.00
07/07/2005,21:50,1205.25,1205.25,1205.25,1205.25,10,0,10.00
07/07/2005,21:51,1205.25,1205.25,1205.25,1205.25,1,0,1.00
07/07/2005,21:54,1205.50,1205.50,1205.50,1205.50,34,0,34.00
07/07/2005,21:58,1205.75,1205.75,1205.50,1205.50,1,2,3.00
07/07/2005,21:59,1205.75,1205.75,1205.75,1205.75,20,0,20.00
07/07/2005,22:02,1205.50,1205.75,1205.50,1205.75,2,12,14.00
07/07/2005,22:04,1205.75,1205.75,1205.75,1205.75,6,0,6.00
07/07/2005,22:05,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,22:09,1205.50,1205.50,1205.50,1205.50,0,4,4.00
07/07/2005,22:12,1205.75,1205.75,1205.75,1205.75,2,0,2.00
07/07/2005,22:15,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,22:18,1205.75,1205.75,1205.75,1205.75,14,0,14.00
07/07/2005,22:20,1205.75,1205.75,1205.75,1205.75,1,0,1.00
07/07/2005,22:21,1205.50,1205.50,1205.50,1205.50,0,8,8.00
07/07/2005,22:23,1205.50,1205.50,1205.50,1205.50,0,2,2.00
07/07/2005,22:24,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,22:25,1205.50,1205.50,1205.50,1205.50,0,12,12.00
07/07/2005,22:26,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,22:27,1205.50,1205.75,1205.50,1205.50,2,3,5.00
07/07/2005,22:28,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,22:29,1205.75,1205.75,1205.75,1205.75,1,0,1.00
07/07/2005,22:33,1205.50,1205.50,1205.50,1205.50,0,1,1.00
07/07/2005,22:34,1205.50,1205.50,1205.50,1205.50,0,15,15.00
07/07/2005,22:35,1205.50,1205.50,1205.25,1205.50,8,50,58.00
07/07/2005,22:36,1205.25,1205.25,1205.25,1205.25,0,1,1.00
07/07/2005,22:37,1205.25,1205.25,1205.25,1205.25,0,15,15.00
07/07/2005,22:38,1205.25,1205.25,1205.25,1205.25,0,17,17.00
07/07/2005,22:39,1205.25,1205.25,1205.25,1205.25,0,6,6.00
07/07/2005,22:40,1205.25,1205.25,1205.25,1205.25,0,4,4.00
07/07/2005,22:41,1205.25,1205.25,1205.00,1205.00,0,57,57.00
07/07/2005,22:42,1205.00,1205.25,1205.00,1205.25,11,3,14.00
07/07/2005,22:43,1205.00,1205.00,1205.00,1205.00,0,40,40.00
07/07/2005,22:44,1205.25,1205.25,1205.25,1205.25,20,0,20.00
07/07/2005,22:45,1205.25,1205.25,1205.25,1205.25,7,0,7.00
07/07/2005,22:46,1205.25,1205.25,1205.25,1205.25,2,0,2.00
07/07/2005,22:47,1205.25,1205.25,1205.00,1205.00,2,48,50.00
07/07/2005,22:49,1205.00,1205.00,1205.00,1205.00,0,8,8.00
07/07/2005,22:50,1205.00,1205.00,1205.00,1205.00,0,2,2.00
07/07/2005,22:51,1205.00,1205.00,1205.00,1205.00,0,7,7.00
07/07/2005,22:55,1205.00,1205.00,1205.00,1205.00,0,10,10.00
07/07/2005,22:57,1204.75,1205.00,1204.75,1205.00,6,50,56.00
07/07/2005,22:58,1205.00,1205.00,1205.00,1205.00,5,0,5.00
07/07/2005,23:01,1204.75,1205.25,1204.75,1205.00,31,6,37.00
07/07/2005,23:02,1205.00,1205.00,1205.00,1205.00,0,8,8.00
07/07/2005,23:03,1205.00,1205.00,1205.00,1205.00,0,26,26.00
07/07/2005,23:04,1205.00,1205.00,1204.75,1204.75,0,52,52.00
07/07/2005,23:05,1205.00,1205.00,1205.00,1205.00,1,0,1.00
07/07/2005,23:07,1205.00,1205.00,1205.00,1205.00,7,0,7.00
07/07/2005,23:08,1205.25,1205.25,1205.25,1205.25,11,0,11.00
07/07/2005,23:12,1205.25,1205.25,1205.25,1205.25,1,0,1.00
07/07/2005,23:17,1205.00,1205.00,1205.00,1205.00,0,5,5.00
07/07/2005,23:23,1205.00,1205.25,1205.00,1205.25,5,20,25.00
07/07/2005,23:24,1205.00,1205.00,1205.00,1205.00,0,1,1.00
07/07/2005,23:26,1205.00,1205.25,1205.00,1205.25,10,3,13.00
07/07/2005,23:27,1205.25,1205.25,1205.25,1205.25,30,0,30.00
07/07/2005,23:29,1205.25,1205.25,1205.25,1205.25,1,0,1.00
07/07/2005,23:31,1205.00,1205.00,1205.00,1205.00,0,87,87.00
07/07/2005,23:32,1205.00,1205.00,1205.00,1205.00,0,3,3.00
07/07/2005,23:33,1205.00,1205.00,1205.00,1205.00,0,2,2.00
07/07/2005,23:34,1205.00,1205.00,1204.75,1204.75,0,2,2.00
07/07/2005,23:35,1204.75,1204.75,1204.75,1204.75,0,2,2.00
07/07/2005,23:37,1204.75,1204.75,1204.75,1204.75,0,7,7.00
07/07/2005,23:38,1205.00,1205.00,1205.00,1205.00,1,0,1.00
07/07/2005,23:39,1204.75,1204.75,1204.75,1204.75,0,41,41.00
07/07/2005,23:42,1204.75,1204.75,1204.75,1204.75,0,1,1.00
07/07/2005,23:43,1204.75,1204.75,1204.75,1204.75,0,3,3.00
07/07/2005,23:44,1204.75,1204.75,1204.75,1204.75,0,1,1.00
07/07/2005,23:46,1205.00,1205.00,1205.00,1205.00,1,0,1.00
07/07/2005,23:49,1204.75,1204.75,1204.75,1204.75,0,20,20.00
07/07/2005,23:51,1204.75,1204.75,1204.75,1204.75,0,38,38.00
07/07/2005,23:52,1204.75,1204.75,1204.75,1204.75,0,2,2.00
07/07/2005,23:53,1204.75,1204.75,1204.75,1204.75,0,5,5.00
07/07/2005,23:54,1204.75,1204.75,1204.75,1204.75,0,1,1.00
07/08/2005,00:01,1204.50,1204.50,1204.50,1204.50,0,6,6.00
07/08/2005,00:03,1204.75,1204.75,1204.50,1204.50,1,2,3.00
07/08/2005,00:05,1204.75,1204.75,1204.75,1204.75,2,0,2.00
07/08/2005,00:11,1204.50,1204.50,1204.50,1204.50,0,5,5.00
07/08/2005,00:15,1204.50,1204.50,1204.50,1204.50,0,1,1.00
07/08/2005,00:16,1204.50,1204.50,1204.50,1204.50,0,1,1.00
07/08/2005,00:17,1204.50,1204.50,1204.50,1204.50,0,1,1.00
07/08/2005,00:18,1204.50,1204.75,1204.50,1204.50,1,3,4.00
07/08/2005,00:20,1204.75,1204.75,1204.50,1204.50,1,2,3.00
07/08/2005,00:21,1204.50,1204.50,1204.50,1204.50,0,1,1.00
07/08/2005,00:23,1204.50,1204.50,1204.50,1204.50,0,29,29.00
07/08/2005,00:28,1204.50,1204.50,1204.50,1204.50,0,70,70.00
07/08/2005,00:30,1204.25,1204.25,1204.25,1204.25,0,1,1.00
07/08/2005,00:31,1204.25,1204.25,1204.25,1204.25,0,1,1.00
07/08/2005,00:38,1204.50,1204.50,1204.50,1204.50,3,0,3.00
07/08/2005,00:42,1204.25,1204.25,1204.25,1204.25,0,72,72.00
07/08/2005,00:46,1204.50,1204.50,1204.50,1204.50,39,0,39.00
07/08/2005,00:47,1204.50,1204.50,1204.50,1204.50,3,0,3.00
07/08/2005,00:48,1204.50,1204.50,1204.50,1204.50,3,0,3.00
07/08/2005,00:56,1204.25,1204.25,1204.25,1204.25,0,1,1.00
07/08/2005,00:58,1204.25,1204.25,1204.25,1204.25,0,27,27.00
07/08/2005,00:59,1204.25,1204.25,1204.25,1204.25,0,36,36.00
07/08/2005,01:00,1204.25,1204.25,1204.25,1204.25,0,6,6.00
07/08/2005,01:01,1204.25,1204.25,1204.00,1204.00,0,59,59.00
07/08/2005,01:02,1204.25,1204.25,1204.25,1204.25,1,0,1.00
07/08/2005,01:03,1204.00,1204.00,1204.00,1204.00,0,28,28.00
07/08/2005,01:06,1204.25,1204.25,1204.00,1204.00,1,1,2.00
07/08/2005,01:08,1204.25,1204.25,1204.25,1204.25,1,0,1.00
07/08/2005,01:09,1204.00,1204.00,1204.00,1204.00,0,10,10.00
07/08/2005,01:10,1204.00,1204.00,1204.00,1204.00,0,10,10.00
07/08/2005,01:14,1204.25,1204.25,1204.25,1204.25,20,0,20.00
07/08/2005,01:16,1204.00,1204.00,1204.00,1204.00,0,14,14.00
07/08/2005,01:17,1204.00,1204.00,1204.00,1204.00,0,31,31.00
07/08/2005,01:18,1204.00,1204.25,1204.00,1204.00,10,103,113.00
07/08/2005,01:19,1204.00,1204.00,1204.00,1204.00,0,2,2.00
07/08/2005,01:20,1204.00,1204.00,1203.75,1204.00,5,15,20.00
07/08/2005,01:21,1204.00,1204.00,1204.00,1204.00,2,0,2.00
07/08/2005,01:22,1204.00,1204.00,1203.75,1203.75,1,1,2.00
07/08/2005,01:23,1203.75,1203.75,1203.75,1203.75,0,7,7.00
07/08/2005,01:30,1204.00,1204.00,1204.00,1204.00,7,0,7.00
07/08/2005,01:31,1204.00,1204.00,1204.00,1204.00,4,0,4.00
07/08/2005,01:32,1204.00,1204.00,1204.00,1204.00,36,0,36.00
07/08/2005,01:33,1204.00,1204.00,1204.00,1204.00,1,0,1.00
07/08/2005,01:34,1204.00,1204.00,1204.00,1204.00,35,0,35.00
07/08/2005,01:35,1204.00,1204.00,1204.00,1204.00,14,0,14.00
07/08/2005,01:36,1204.00,1204.00,1204.00,1204.00,1,0,1.00
07/08/2005,01:37,1204.00,1204.00,1204.00,1204.00,5,0,5.00
07/08/2005,01:39,1204.00,1204.00,1204.00,1204.00,35,0,35.00
07/08/2005,01:41,1204.00,1204.00,1204.00,1204.00,15,0,15.00
07/08/2005,01:42,1203.75,1203.75,1203.75,1203.75,0,1,1.00
07/08/2005,01:43,1204.00,1204.00,1203.75,1203.75,2,5,7.00
07/08/2005,01:44,1204.00,1204.25,1204.00,1204.25,185,0,185.00
07/08/2005,01:45,1204.25,1204.25,1204.25,1204.25,37,0,37.00
07/08/2005,01:46,1204.25,1204.50,1204.25,1204.50,3,0,3.00
07/08/2005,01:47,1204.50,1204.50,1204.50,1204.50,3,0,3.00
07/08/2005,01:48,1204.50,1204.50,1204.50,1204.50,18,0,18.00
07/08/2005,01:49,1204.50,1204.50,1204.50,1204.50,48,0,48.00
07/08/2005,01:50,1204.75,1204.75,1204.75,1204.75,44,0,44.00
07/08/2005,01:51,1204.75,1204.75,1204.75,1204.75,2,0,2.00
07/08/2005,01:52,1204.75,1204.75,1204.75,1204.75,26,0,26.00
07/08/2005,01:53,1204.50,1204.75,1204.00,1204.00,1,67,68.00
07/08/2005,01:54,1204.25,1204.50,1204.25,1204.25,13,2,15.00
07/08/2005,01:55,1204.50,1204.50,1204.50,1204.50,5,0,5.00
07/08/2005,01:56,1204.50,1204.50,1204.50,1204.50,37,0,37.00
07/08/2005,01:57,1204.50,1204.50,1204.50,1204.50,32,0,32.00
07/08/2005,01:58,1204.75,1204.75,1204.75,1204.75,5,0,5.00
07/08/2005,01:59,1204.75,1204.75,1204.75,1204.75,15,0,15.00
07/08/2005,02:00,1204.50,1204.75,1204.50,1204.75,16,8,24.00
07/08/2005,02:01,1204.50,1204.50,1204.50,1204.50,0,11,11.00
07/08/2005,02:02,1204.75,1204.75,1204.25,1204.25,37,4,41.00
07/08/2005,02:03,1204.25,1204.25,1204.00,1204.25,17,23,40.00
07/08/2005,02:04,1204.25,1204.25,1204.00,1204.25,57,98,155.00
07/08/2005,02:05,1204.00,1204.00,1204.00,1204.00,0,31,31.00
07/08/2005,02:06,1204.00,1204.00,1203.75,1204.00,247,67,314.00
07/08/2005,02:07,1204.00,1204.00,1204.00,1204.00,26,0,26.00
07/08/2005,02:08,1204.00,1204.00,1203.75,1204.00,51,53,104.00
07/08/2005,02:09,1204.00,1204.00,1203.75,1203.75,17,18,35.00
07/08/2005,02:10,1203.75,1203.75,1203.50,1203.75,157,29,186.00
07/08/2005,02:11,1203.50,1203.50,1203.50,1203.50,0,33,33.00
07/08/2005,02:12,1203.50,1203.50,1203.25,1203.50,37,77,114.00
07/08/2005,02:13,1203.50,1203.50,1203.25,1203.25,1,12,13.00
07/08/2005,02:14,1203.25,1203.25,1203.25,1203.25,0,52,52.00
07/08/2005,02:15,1203.25,1203.25,1203.25,1203.25,0,140,140.00
07/08/2005,02:16,1203.25,1203.25,1203.25,1203.25,0,12,12.00
07/08/2005,02:17,1203.25,1203.50,1203.00,1203.25,93,90,183.00
07/08/2005,02:18,1203.25,1203.25,1203.00,1203.00,7,12,19.00
07/08/2005,02:19,1203.00,1203.00,1203.00,1203.00,0,25,25.00
07/08/2005,02:20,1203.00,1203.00,1203.00,1203.00,0,38,38.00
07/08/2005,02:21,1203.00,1203.00,1202.75,1203.00,44,162,206.00
07/08/2005,02:22,1203.00,1203.00,1202.75,1203.00,104,14,118.00
07/08/2005,02:23,1203.00,1203.00,1203.00,1203.00,1,0,1.00
07/08/2005,02:24,1203.00,1203.25,1203.00,1203.25,20,0,20.00
07/08/2005,02:25,1203.00,1203.00,1203.00,1203.00,0,16,16.00
07/08/2005,02:26,1203.00,1203.00,1203.00,1203.00,0,37,37.00
07/08/2005,02:27,1203.00,1203.00,1202.75,1203.00,17,89,106.00
07/08/2005,02:28,1203.00,1203.00,1202.75,1203.00,46,9,55.00
07/08/2005,02:29,1203.00,1203.00,1203.00,1203.00,29,0,29.00
07/08/2005,02:30,1203.00,1203.25,1203.00,1203.25,20,0,20.00
07/08/2005,02:31,1203.25,1203.50,1203.25,1203.25,64,9,73.00
07/08/2005,02:32,1203.25,1203.50,1203.25,1203.50,7,3,10.00
07/08/2005,02:33,1203.50,1203.75,1203.50,1203.75,155,7,162.00
07/08/2005,02:34,1203.75,1204.00,1203.75,1204.00,57,11,68.00
07/08/2005,02:35,1203.75,1204.00,1203.75,1203.75,1,75,76.00
07/08/2005,02:36,1203.75,1204.00,1203.75,1203.75,103,64,167.00
07/08/2005,02:37,1204.00,1204.00,1203.75,1203.75,5,21,26.00
07/08/2005,02:38,1203.75,1203.75,1203.75,1203.75,0,19,19.00
07/08/2005,02:39,1203.50,1204.00,1203.50,1203.75,49,55,104.00
07/08/2005,02:40,1203.75,1203.75,1203.50,1203.50,0,136,136.00
07/08/2005,02:41,1203.25,1203.50,1203.25,1203.25,10,192,202.00
07/08/2005,02:42,1203.25,1203.25,1203.00,1203.25,10,66,76.00
07/08/2005,02:43,1203.25,1203.50,1203.25,1203.25,11,70,81.00
07/08/2005,02:44,1203.25,1203.50,1203.25,1203.50,21,5,26.00
07/08/2005,02:45,1203.50,1203.50,1203.50,1203.50,43,0,43.00
07/08/2005,02:46,1203.50,1203.50,1202.75,1203.00,11,165,176.00
07/08/2005,02:47,1203.00,1203.00,1203.00,1203.00,56,0,56.00
07/08/2005,02:48,1203.00,1203.25,1203.00,1203.25,13,0,13.00
07/08/2005,02:49,1203.25,1203.50,1203.25,1203.25,32,21,53.00
07/08/2005,02:50,1203.00,1203.00,1203.00,1203.00,0,12,12.00
07/08/2005,02:51,1203.00,1203.00,1203.00,1203.00,0,13,13.00
07/08/2005,02:52,1203.25,1203.25,1203.00,1203.00,27,9,36.00
07/08/2005,02:53,1203.25,1203.25,1203.00,1203.00,7,80,87.00
07/08/2005,02:54,1203.25,1203.25,1203.00,1203.00,2,60,62.00
07/08/2005,02:55,1203.00,1203.00,1202.75,1203.00,20,17,37.00
07/08/2005,02:56,1203.00,1203.00,1203.00,1203.00,22,0,22.00
07/08/2005,02:57,1203.25,1203.25,1203.00,1203.25,70,9,79.00
07/08/2005,02:58,1203.25,1203.25,1203.25,1203.25,12,0,12.00
07/08/2005,02:59,1203.25,1203.25,1203.25,1203.25,37,0,37.00
07/08/2005,03:00,1203.25,1203.25,1203.25,1203.25,11,0,11.00
07/08/2005,03:01,1203.25,1203.25,1203.00,1203.00,25,7,32.00
07/08/2005,03:02,1203.25,1203.25,1203.25,1203.25,13,0,13.00
07/08/2005,03:03,1203.00,1203.25,1203.00,1203.25,10,9,19.00
07/08/2005,03:04,1203.25,1203.25,1203.25,1203.25,57,0,57.00
07/08/2005,03:05,1203.00,1203.00,1203.00,1203.00,0,14,14.00
07/08/2005,03:06,1203.00,1203.25,1203.00,1203.25,13,7,20.00
07/08/2005,03:07,1203.00,1203.00,1202.75,1202.75,154,167,321.00
07/08/2005,03:08,1203.25,1203.25,1203.00,1203.00,1,101,102.00
07/08/2005,03:09,1203.00,1203.00,1203.00,1203.00,0,108,108.00
07/08/2005,03:10,1203.00,1203.00,1203.00,1203.00,0,134,134.00
07/08/2005,03:11,1203.00,1203.00,1202.75,1203.00,10,47,57.00
07/08/2005,03:12,1203.00,1203.00,1203.00,1203.00,5,0,5.00
07/08/2005,03:13,1202.75,1203.00,1202.75,1203.00,3,13,16.00
07/08/2005,03:14,1203.00,1203.25,1203.00,1203.00,21,8,29.00
07/08/2005,03:15,1203.25,1203.25,1203.25,1203.25,115,0,115.00
07/08/2005,03:16,1203.25,1203.50,1203.00,1203.00,23,39,62.00
07/08/2005,03:17,1203.25,1203.25,1203.00,1203.25,4,4,8.00
07/08/2005,03:18,1203.00,1203.25,1203.00,1203.25,6,11,17.00
07/08/2005,03:19,1203.00,1203.00,1203.00,1203.00,0,8,8.00
07/08/2005,03:20,1203.00,1203.00,1203.00,1203.00,0,93,93.00
07/08/2005,03:21,1203.00,1203.00,1202.75,1202.75,0,124,124.00
07/08/2005,03:22,1202.75,1202.75,1202.75,1202.75,0,12,12.00
07/08/2005,03:23,1202.75,1202.75,1202.25,1202.50,14,184,198.00
07/08/2005,03:24,1202.50,1202.50,1202.50,1202.50,8,0,8.00
07/08/2005,03:25,1202.75,1202.75,1202.75,1202.75,13,0,13.00
07/08/2005,03:26,1202.50,1202.75,1202.50,1202.75,8,2,10.00
07/08/2005,03:27,1202.75,1202.75,1202.50,1202.50,1,7,8.00
07/08/2005,03:28,1202.75,1202.75,1202.75,1202.75,34,0,34.00
07/08/2005,03:29,1202.75,1203.25,1202.75,1203.00,118,3,121.00
07/08/2005,03:30,1203.00,1203.00,1203.00,1203.00,0,34,34.00
07/08/2005,03:31,1203.25,1203.50,1203.25,1203.25,103,89,192.00
07/08/2005,03:32,1203.25,1203.25,1203.00,1203.00,0,58,58.00
07/08/2005,03:33,1203.00,1203.00,1203.00,1203.00,0,42,42.00
07/08/2005,03:34,1203.00,1203.00,1202.75,1202.75,0,21,21.00
07/08/2005,03:35,1202.75,1202.75,1202.75,1202.75,0,1,1.00
07/08/2005,03:36,1202.75,1203.00,1202.75,1202.75,5,11,16.00
07/08/2005,03:37,1202.75,1203.00,1202.75,1203.00,3,9,12.00
07/08/2005,03:38,1203.00,1203.00,1203.00,1203.00,15,0,15.00
07/08/2005,03:39,1203.00,1203.00,1202.50,1202.50,2,53,55.00
07/08/2005,03:40,1202.50,1203.00,1202.50,1203.00,11,1,12.00
07/08/2005,03:41,1202.75,1202.75,1202.50,1202.75,2,13,15.00
07/08/2005,03:42,1202.75,1202.75,1202.75,1202.75,3,0,3.00
07/08/2005,03:43,1202.75,1202.75,1202.75,1202.75,11,0,11.00
07/08/2005,03:44,1202.75,1202.75,1202.75,1202.75,9,0,9.00
07/08/2005,03:45,1202.75,1203.00,1202.75,1203.00,5,0,5.00
07/08/2005,03:46,1202.75,1202.75,1202.75,1202.75,0,51,51.00
07/08/2005,03:47,1202.75,1202.75,1202.75,1202.75,0,15,15.00
07/08/2005,03:48,1202.75,1202.75,1202.50,1202.50,0,25,25.00
07/08/2005,03:49,1202.50,1202.75,1202.50,1202.75,1,8,9.00
07/08/2005,03:50,1202.75,1202.75,1202.75,1202.75,24,0,24.00
07/08/2005,03:51,1202.75,1202.75,1202.50,1202.50,7,4,11.00
07/08/2005,03:53,1202.75,1203.25,1202.75,1203.25,94,0,94.00
07/08/2005,03:54,1203.25,1203.25,1203.25,1203.25,57,0,57.00
07/08/2005,03:55,1203.25,1203.50,1203.25,1203.25,10,114,124.00
07/08/2005,03:56,1203.25,1203.25,1203.25,1203.25,0,20,20.00
07/08/2005,03:57,1203.25,1203.25,1203.25,1203.25,0,4,4.00
07/08/2005,03:59,1203.50,1203.50,1203.00,1203.00,58,26,84.00
07/08/2005,04:01,1203.00,1203.00,1203.00,1203.00,0,1,1.00
07/08/2005,04:02,1203.00,1203.00,1203.00,1203.00,0,19,19.00
07/08/2005,04:04,1203.00,1203.25,1203.00,1203.25,30,25,55.00
07/08/2005,04:05,1203.25,1203.50,1203.25,1203.50,154,0,154.00
07/08/2005,04:06,1203.50,1203.50,1203.50,1203.50,12,0,12.00
07/08/2005,04:07,1203.75,1203.75,1203.75,1203.75,119,0,119.00
07/08/2005,04:08,1203.75,1203.75,1203.75,1203.75,54,0,54.00
07/08/2005,04:09,1204.00,1204.00,1203.75,1203.75,2,6,8.00
07/08/2005,04:10,1203.75,1203.75,1203.75,1203.75,0,55,55.00
07/08/2005,04:11,1203.75,1204.00,1203.75,1204.00,3,1,4.00
07/08/2005,04:12,1204.00,1204.00,1204.00,1204.00,47,0,47.00
07/08/2005,04:13,1204.00,1204.00,1204.00,1204.00,104,0,104.00
07/08/2005,04:15,1204.00,1204.00,1204.00,1204.00,2,0,2.00
07/08/2005,04:16,1204.25,1204.25,1204.00,1204.00,1,4,5.00
07/08/2005,04:17,1204.00,1204.25,1204.00,1204.25,1,1,2.00
07/08/2005,04:18,1204.25,1204.25,1204.25,1204.25,6,0,6.00
07/08/2005,04:19,1204.00,1204.00,1203.75,1204.00,3,25,28.00
07/08/2005,04:21,1204.00,1204.00,1204.00,1204.00,10,0,10.00
07/08/2005,04:22,1203.75,1204.25,1203.75,1204.25,37,1,38.00
07/08/2005,04:23,1204.00,1204.25,1204.00,1204.00,3,17,20.00
07/08/2005,04:24,1204.00,1204.00,1203.75,1204.00,16,21,37.00
07/08/2005,04:26,1204.25,1204.25,1203.75,1204.00,5,43,48.00
07/08/2005,04:27,1204.00,1204.25,1204.00,1204.25,176,0,176.00
07/08/2005,04:28,1204.25,1204.50,1204.25,1204.25,70,5,75.00
07/08/2005,04:29,1204.25,1204.50,1204.25,1204.50,46,30,76.00
07/08/2005,04:30,1204.50,1204.50,1204.50,1204.50,6,0,6.00
07/08/2005,04:31,1204.50,1204.50,1204.25,1204.25,21,1,22.00
07/08/2005,04:32,1204.50,1204.75,1204.50,1204.50,35,65,100.00
07/08/2005,04:33,1204.50,1204.75,1204.50,1204.75,126,8,134.00
07/08/2005,04:34,1204.75,1204.75,1204.50,1204.75,25,23,48.00
07/08/2005,04:35,1204.50,1204.75,1204.50,1204.75,18,77,95.00
07/08/2005,04:36,1204.75,1204.75,1204.75,1204.75,1,0,1.00
07/08/2005,04:37,1204.75,1205.50,1204.75,1205.50,145,0,145.00
07/08/2005,04:38,1205.00,1205.00,1205.00,1205.00,0,33,33.00
07/08/2005,04:39,1205.00,1205.00,1205.00,1205.00,0,10,10.00
07/08/2005,04:40,1205.00,1205.00,1205.00,1205.00,0,52,52.00
07/08/2005,04:41,1204.75,1204.75,1204.75,1204.75,0,48,48.00
07/08/2005,04:42,1204.75,1204.75,1204.75,1204.75,0,27,27.00
07/08/2005,04:43,1204.75,1204.75,1204.50,1204.50,0,133,133.00
07/08/2005,04:44,1204.75,1204.75,1204.75,1204.75,2,0,2.00
07/08/2005,04:45,1204.75,1204.75,1204.75,1204.75,51,0,51.00
07/08/2005,04:46,1204.75,1204.75,1204.75,1204.75,2,0,2.00
07/08/2005,04:49,1204.75,1204.75,1204.75,1204.75,225,0,225.00
07/08/2005,04:50,1204.75,1204.75,1204.75,1204.75,64,0,64.00
07/08/2005,04:51,1205.00,1205.25,1205.00,1205.00,405,56,461.00
07/08/2005,04:52,1205.00,1205.25,1205.00,1205.25,3,4,7.00
07/08/2005,04:53,1205.25,1205.25,1205.00,1205.00,47,10,57.00
07/08/2005,04:55,1205.25,1205.50,1205.25,1205.50,16,0,16.00
07/08/2005,04:56,1205.25,1205.25,1205.25,1205.25,0,17,17.00
07/08/2005,04:57,1205.25,1205.25,1205.00,1205.00,0,22,22.00
07/08/2005,04:58,1205.25,1205.25,1205.00,1205.25,29,2,31.00
07/08/2005,04:59,1205.50,1206.00,1205.50,1206.00,259,10,269.00
07/08/2005,05:00,1206.00,1206.00,1205.75,1205.75,6,157,163.00
07/08/2005,05:01,1205.75,1205.75,1205.75,1205.75,0,131,131.00
07/08/2005,05:02,1205.75,1205.75,1205.50,1205.50,0,102,102.00
07/08/2005,05:03,1205.50,1205.50,1205.50,1205.50,0,41,41.00
07/08/2005,05:04,1205.50,1205.50,1205.50,1205.50,0,2,2.00
07/08/2005,05:05,1205.50,1205.50,1205.50,1205.50,0,3,3.00
07/08/2005,05:07,1205.75,1206.00,1205.75,1206.00,180,0,180.00
07/08/2005,05:08,1206.00,1206.00,1206.00,1206.00,2,0,2.00
07/08/2005,05:09,1205.75,1206.50,1205.75,1206.25,294,162,456.00
07/08/2005,05:10,1206.50,1206.50,1206.25,1206.25,6,368,374.00
07/08/2005,05:11,1206.25,1206.50,1206.25,1206.25,2,35,37.00
07/08/2005,05:12,1206.25,1206.25,1206.00,1206.25,85,6,91.00
07/08/2005,05:13,1206.25,1206.25,1206.25,1206.25,3,0,3.00
07/08/2005,05:14,1206.25,1206.50,1206.25,1206.50,172,0,172.00
07/08/2005,05:15,1206.50,1206.75,1206.50,1206.50,49,14,63.00
07/08/2005,05:16,1206.50,1206.50,1206.50,1206.50,0,2,2.00
07/08/2005,05:17,1206.75,1206.75,1206.75,1206.75,1,0,1.00
07/08/2005,05:18,1206.50,1206.50,1206.50,1206.50,0,58,58.00
07/08/2005,05:19,1206.50,1206.50,1206.50,1206.50,0,49,49.00
07/08/2005,05:20,1206.25,1206.50,1206.25,1206.50,12,1,13.00
07/08/2005,05:21,1206.25,1206.50,1206.25,1206.50,1,3,4.00
07/08/2005,05:22,1206.50,1206.75,1206.50,1206.50,48,6,54.00
07/08/2005,05:23,1206.50,1206.50,1206.50,1206.50,0,5,5.00
07/08/2005,05:24,1206.75,1206.75,1206.75,1206.75,1,0,1.00
07/08/2005,05:25,1206.50,1206.50,1206.25,1206.50,52,78,130.00
07/08/2005,05:26,1206.50,1206.50,1206.50,1206.50,164,0,164.00
07/08/2005,05:27,1206.50,1206.50,1206.25,1206.25,22,104,126.00
07/08/2005,05:28,1206.50,1206.50,1206.25,1206.25,2,1,3.00
07/08/2005,05:29,1206.25,1206.25,1206.25,1206.25,0,208,208.00
07/08/2005,05:30,1206.00,1206.25,1206.00,1206.25,3,23,26.00
07/08/2005,05:31,1206.25,1206.25,1206.25,1206.25,32,0,32.00
07/08/2005,05:32,1206.25,1206.50,1206.25,1206.50,9,0,9.00
07/08/2005,05:33,1206.50,1206.50,1206.50,1206.50,2,0,2.00
07/08/2005,05:34,1206.25,1206.25,1206.25,1206.25,0,4,4.00
07/08/2005,05:35,1206.25,1206.25,1206.25,1206.25,0,12,12.00
07/08/2005,05:36,1206.25,1206.50,1206.25,1206.50,52,1,53.00
07/08/2005,05:37,1206.50,1206.50,1206.25,1206.25,1,5,6.00
07/08/2005,05:39,1206.50,1206.50,1206.50,1206.50,4,0,4.00
07/08/2005,05:40,1206.25,1206.25,1206.25,1206.25,0,16,16.00
07/08/2005,05:41,1206.50,1206.50,1206.25,1206.25,3,1,4.00
07/08/2005,05:43,1206.25,1206.50,1206.25,1206.25,2,4,6.00
07/08/2005,05:44,1206.25,1206.50,1206.25,1206.50,22,18,40.00
07/08/2005,05:46,1206.25,1206.25,1206.00,1206.00,0,149,149.00
07/08/2005,05:47,1205.75,1206.00,1205.50,1205.50,6,81,87.00
07/08/2005,05:48,1205.75,1205.75,1205.75,1205.75,35,0,35.00
07/08/2005,05:49,1205.75,1206.00,1205.75,1206.00,144,0,144.00
07/08/2005,05:50,1206.00,1206.00,1206.00,1206.00,63,0,63.00
07/08/2005,05:51,1206.25,1206.25,1206.00,1206.25,30,4,34.00
07/08/2005,05:52,1206.50,1206.50,1206.25,1206.25,1,27,28.00
07/08/2005,05:53,1206.00,1206.50,1206.00,1206.50,18,2,20.00
07/08/2005,05:54,1206.00,1206.00,1206.00,1206.00,0,31,31.00
07/08/2005,05:55,1206.00,1206.00,1206.00,1206.00,0,1,1.00
07/08/2005,05:56,1206.00,1206.00,1206.00,1206.00,0,3,3.00
07/08/2005,05:58,1205.75,1206.00,1205.50,1205.50,1,179,180.00
07/08/2005,05:59,1205.75,1205.75,1205.75,1205.75,107,0,107.00
07/08/2005,06:00,1206.00,1206.00,1206.00,1206.00,1,0,1.00
07/08/2005,06:01,1205.75,1205.75,1205.75,1205.75,0,3,3.00
07/08/2005,06:02,1205.75,1205.75,1205.75,1205.75,0,7,7.00
07/08/2005,06:04,1205.75,1205.75,1205.75,1205.75,0,2,2.00
07/08/2005,06:06,1206.00,1206.00,1205.75,1205.75,1,53,54.00
07/08/2005,06:07,1205.75,1205.75,1205.75,1205.75,0,1,1.00
07/08/2005,06:08,1206.00,1206.00,1206.00,1206.00,77,0,77.00
07/08/2005,06:09,1206.25,1206.25,1206.25,1206.25,34,0,34.00
07/08/2005,06:10,1206.50,1206.50,1206.25,1206.25,3,6,9.00
07/08/2005,06:11,1206.50,1206.50,1206.25,1206.25,2,7,9.00
07/08/2005,06:12,1206.25,1206.25,1206.25,1206.25,0,2,2.00
07/08/2005,06:13,1206.50,1206.75,1206.25,1206.50,158,69,227.00
07/08/2005,06:14,1206.50,1206.50,1206.50,1206.50,0,5,5.00
07/08/2005,06:15,1206.50,1206.75,1206.50,1206.75,124,36,160.00
07/08/2005,06:16,1206.50,1206.50,1206.50,1206.50,0,1,1.00
07/08/2005,06:17,1206.50,1206.50,1206.50,1206.50,0,57,57.00
07/08/2005,06:18,1206.50,1206.50,1206.50,1206.50,0,54,54.00
07/08/2005,06:19,1206.50,1206.50,1206.25,1206.25,0,10,10.00
07/08/2005,06:20,1206.25,1206.25,1206.25,1206.25,0,156,156.00
07/08/2005,06:21,1206.25,1206.25,1206.00,1206.25,1,36,37.00
07/08/2005,06:22,1206.25,1206.25,1206.00,1206.00,3,4,7.00
07/08/2005,06:24,1206.25,1206.25,1206.00,1206.25,49,1,50.00
07/08/2005,06:25,1206.25,1206.50,1206.25,1206.25,33,19,52.00
07/08/2005,06:26,1206.25,1206.25,1206.25,1206.25,0,3,3.00
07/08/2005,06:27,1206.00,1206.00,1206.00,1206.00,0,2,2.00
07/08/2005,06:28,1206.00,1206.00,1206.00,1206.00,0,30,30.00
07/08/2005,06:30,1206.25,1206.25,1206.25,1206.25,74,0,74.00
07/08/2005,06:31,1206.25,1206.25,1206.00,1206.00,32,102,134.00
07/08/2005,06:32,1206.00,1206.00,1206.00,1206.00,0,53,53.00
07/08/2005,06:33,1206.00,1206.00,1206.00,1206.00,0,18,18.00
07/08/2005,06:34,1206.00,1206.25,1206.00,1206.25,53,13,66.00
07/08/2005,06:35,1206.00,1206.00,1206.00,1206.00,0,5,5.00
07/08/2005,06:36,1206.00,1206.25,1206.00,1206.25,3,2,5.00
07/08/2005,06:37,1206.00,1206.25,1206.00,1206.25,3,4,7.00
07/08/2005,06:38,1206.25,1206.25,1206.25,1206.25,3,0,3.00
07/08/2005,06:39,1206.25,1206.25,1206.00,1206.25,37,20,57.00
07/08/2005,06:40,1206.00,1206.25,1206.00,1206.25,23,15,38.00
07/08/2005,06:41,1206.00,1206.00,1206.00,1206.00,0,19,19.00
07/08/2005,06:42,1206.25,1206.25,1206.00,1206.00,1,1,2.00
07/08/2005,06:43,1206.00,1206.00,1206.00,1206.00,0,50,50.00
07/08/2005,06:44,1206.00,1206.00,1206.00,1206.00,0,2,2.00
07/08/2005,06:45,1206.00,1206.00,1206.00,1206.00,0,28,28.00
07/08/2005,06:46,1205.75,1206.00,1205.75,1206.00,2,1,3.00
07/08/2005,06:47,1205.75,1206.00,1205.75,1206.00,12,3,15.00
07/08/2005,06:48,1205.75,1206.00,1205.75,1206.00,70,2,72.00
07/08/2005,06:49,1206.00,1206.00,1206.00,1206.00,36,0,36.00
07/08/2005,06:50,1206.25,1206.25,1206.25,1206.25,1,0,1.00
07/08/2005,06:51,1206.00,1206.00,1206.00,1206.00,0,4,4.00
07/08/2005,06:52,1206.25,1206.25,1206.00,1206.25,56,2,58.00
07/08/2005,06:53,1206.25,1206.25,1206.25,1206.25,34,0,34.00
07/08/2005,06:54,1206.50,1206.50,1206.25,1206.50,14,11,25.00
07/08/2005,06:55,1206.50,1206.50,1206.25,1206.50,123,6,129.00
07/08/2005,06:56,1206.75,1206.75,1206.50,1206.50,42,20,62.00
07/08/2005,06:57,1206.50,1206.50,1206.50,1206.50,0,36,36.00
07/08/2005,06:58,1206.25,1206.50,1206.25,1206.25,1,31,32.00
07/08/2005,06:59,1206.00,1206.50,1206.00,1206.25,21,31,52.00
07/08/2005,07:00,1206.25,1206.25,1206.00,1206.25,19,108,127.00
07/08/2005,07:01,1206.25,1206.50,1206.25,1206.50,223,0,223.00
07/08/2005,07:02,1206.50,1206.50,1206.25,1206.25,2,8,10.00
07/08/2005,07:03,1206.25,1206.50,1206.25,1206.50,209,5,214.00
07/08/2005,07:04,1206.50,1206.50,1206.00,1206.00,92,164,256.00
07/08/2005,07:05,1206.00,1206.25,1206.00,1206.25,140,73,213.00
07/08/2005,07:06,1206.50,1206.50,1206.25,1206.50,12,163,175.00
07/08/2005,07:07,1206.25,1206.25,1206.25,1206.25,0,19,19.00
07/08/2005,07:08,1206.25,1206.50,1206.25,1206.50,3,1,4.00
07/08/2005,07:09,1206.50,1206.50,1206.25,1206.50,12,1,13.00
07/08/2005,07:10,1206.25,1206.50,1206.25,1206.50,1,1,2.00
07/08/2005,07:11,1206.50,1206.50,1206.50,1206.50,203,0,203.00
07/08/2005,07:12,1206.25,1206.50,1206.25,1206.50,20,2,22.00
07/08/2005,07:13,1206.50,1207.00,1206.50,1206.75,462,747,1209.00
07/08/2005,07:14,1206.50,1206.75,1206.25,1206.50,45,226,271.00
07/08/2005,07:15,1206.25,1206.50,1206.25,1206.50,7,86,93.00
07/08/2005,07:16,1206.25,1206.25,1206.25,1206.25,0,80,80.00
07/08/2005,07:17,1206.50,1206.50,1206.25,1206.50,172,38,210.00
07/08/2005,07:18,1206.50,1206.75,1206.25,1206.50,190,45,235.00
07/08/2005,07:19,1206.50,1206.75,1206.50,1206.75,350,33,383.00
07/08/2005,07:20,1206.75,1207.00,1206.75,1206.75,162,29,191.00
07/08/2005,07:21,1206.75,1207.25,1206.75,1207.00,300,646,946.00
07/08/2005,07:22,1206.75,1207.25,1206.75,1207.00,145,330,475.00
07/08/2005,07:23,1207.00,1207.00,1206.75,1207.00,234,338,572.00
07/08/2005,07:24,1207.00,1207.25,1207.00,1207.00,328,267,595.00
07/08/2005,07:25,1207.00,1207.75,1206.75,1207.75,868,63,931.00
07/08/2005,07:26,1207.75,1208.25,1207.75,1207.75,513,415,928.00
07/08/2005,07:27,1208.00,1208.00,1207.75,1207.75,106,228,334.00
07/08/2005,07:28,1208.00,1208.00,1207.75,1208.00,124,200,324.00
07/08/2005,07:29,1208.00,1208.00,1207.50,1207.75,369,159,528.00
07/08/2005,07:30,1207.50,1208.50,1207.00,1207.00,899,869,1768.00
07/08/2005,07:31,1207.00,1207.50,1205.00,1207.25,2451,1632,4083.00
07/08/2005,07:32,1207.25,1207.25,1206.50,1207.00,780,1580,2360.00
07/08/2005,07:33,1207.00,1207.50,1206.75,1207.00,634,638,1272.00
07/08/2005,07:34,1207.00,1207.50,1206.75,1207.25,473,27,500.00
07/08/2005,07:35,1207.25,1207.50,1207.00,1207.00,9,367,376.00
07/08/2005,07:36,1207.00,1207.25,1207.00,1207.00,128,121,249.00
07/08/2005,07:37,1206.75,1207.50,1206.75,1207.25,499,71,570.00
07/08/2005,07:38,1207.25,1207.25,1206.50,1206.75,19,750,769.00
07/08/2005,07:39,1206.75,1206.75,1206.25,1206.50,149,206,355.00
07/08/2005,07:40,1206.25,1206.75,1206.25,1206.50,133,17,150.00
07/08/2005,07:41,1206.75,1206.75,1206.25,1206.25,91,125,216.00
07/08/2005,07:42,1206.50,1206.50,1206.25,1206.50,168,16,184.00
07/08/2005,07:43,1206.25,1207.00,1206.25,1207.00,642,65,707.00
07/08/2005,07:44,1207.00,1207.00,1206.75,1206.75,5,99,104.00
07/08/2005,07:45,1206.75,1206.75,1206.50,1206.50,0,212,212.00
07/08/2005,07:46,1206.25,1206.50,1206.00,1206.25,79,336,415.00
07/08/2005,07:47,1206.25,1206.25,1206.00,1206.00,205,544,749.00
07/08/2005,07:48,1206.00,1206.25,1205.75,1206.00,676,400,1076.00
07/08/2005,07:49,1206.00,1206.00,1205.50,1205.75,22,401,423.00
07/08/2005,07:50,1205.75,1205.75,1205.50,1205.75,200,3,203.00
07/08/2005,07:51,1205.75,1205.75,1205.50,1205.75,136,58,194.00
07/08/2005,07:52,1205.75,1205.75,1205.75,1205.75,28,0,28.00
07/08/2005,07:53,1205.75,1205.75,1205.75,1205.75,6,0,6.00
07/08/2005,07:54,1205.75,1205.75,1205.50,1205.75,55,3,58.00
07/08/2005,07:55,1205.75,1206.00,1205.50,1205.75,523,301,824.00
07/08/2005,07:56,1205.75,1205.75,1205.50,1205.75,306,244,550.00
07/08/2005,07:57,1206.00,1206.00,1205.75,1206.00,7,3,10.00
07/08/2005,07:58,1205.75,1206.00,1205.75,1206.00,11,12,23.00
07/08/2005,07:59,1205.75,1205.75,1205.50,1205.75,100,214,314.00
07/08/2005,08:00,1205.75,1206.00,1205.50,1206.00,125,7,132.00
07/08/2005,08:01,1205.75,1206.00,1205.75,1206.00,446,9,455.00
07/08/2005,08:02,1205.75,1206.00,1205.75,1205.75,1,102,103.00
07/08/2005,08:03,1206.00,1206.00,1205.50,1205.50,38,236,274.00
07/08/2005,08:04,1205.75,1205.75,1205.00,1205.25,26,1163,1189.00
07/08/2005,08:05,1205.00,1205.25,1204.75,1204.75,361,505,866.00
07/08/2005,08:06,1204.75,1205.00,1204.75,1205.00,345,16,361.00
07/08/2005,08:07,1204.75,1205.00,1204.75,1204.75,41,103,144.00
07/08/2005,08:08,1204.75,1205.00,1204.75,1204.75,140,136,276.00
07/08/2005,08:09,1204.75,1204.75,1204.50,1204.75,18,251,269.00
07/08/2005,08:10,1204.75,1204.75,1204.50,1204.50,27,421,448.00
07/08/2005,08:11,1204.50,1204.75,1204.25,1204.25,265,926,1191.00
07/08/2005,08:12,1204.25,1204.50,1204.25,1204.50,498,165,663.00
07/08/2005,08:13,1204.50,1204.75,1204.25,1204.25,148,56,204.00
07/08/2005,08:14,1204.50,1204.75,1204.50,1204.75,118,7,125.00
07/08/2005,08:15,1204.75,1205.00,1204.50,1205.00,331,4,335.00
07/08/2005,08:16,1205.00,1205.00,1204.50,1204.75,82,143,225.00
07/08/2005,08:17,1204.75,1204.75,1204.50,1204.50,1,5,6.00
07/08/2005,08:18,1204.50,1204.75,1204.50,1204.75,30,3,33.00
07/08/2005,08:19,1204.75,1204.75,1204.50,1204.50,38,206,244.00
07/08/2005,08:20,1204.75,1204.75,1204.25,1204.25,1,164,165.00
07/08/2005,08:21,1204.25,1204.50,1204.25,1204.25,12,41,53.00
07/08/2005,08:22,1204.25,1204.25,1203.50,1203.75,245,1036,1281.00
07/08/2005,08:23,1204.00,1204.00,1203.75,1204.00,202,72,274.00
07/08/2005,08:24,1204.00,1204.00,1203.75,1204.00,430,1,431.00
07/08/2005,08:25,1204.00,1204.25,1203.75,1204.00,133,188,321.00
07/08/2005,08:26,1203.75,1204.00,1203.25,1203.25,201,615,816.00
07/08/2005,08:27,1203.25,1203.50,1203.25,1203.50,60,187,247.00
07/08/2005,08:28,1203.50,1203.75,1203.50,1203.75,480,0,480.00
07/08/2005,08:29,1203.50,1203.75,1203.25,1203.75,103,315,418.00
07/08/2005,08:30,1203.50,1203.75,1203.00,1203.25,221,1058,1279.00
07/08/2005,08:31,1203.25,1203.50,1201.50,1201.75,3630,7269,10899.00
07/08/2005,08:32,1201.75,1201.75,1201.00,1201.50,3024,4548,7572.00
07/08/2005,08:33,1201.50,1201.75,1200.75,1201.00,2203,3694,5897.00
07/08/2005,08:34,1201.00,1202.00,1200.75,1202.00,3658,382,4040.00
07/08/2005,08:35,1202.00,1203.00,1201.75,1202.75,4230,1445,5675.00
07/08/2005,08:36,1202.75,1203.25,1202.50,1203.00,2862,2589,5451.00
07/08/2005,08:37,1203.00,1204.00,1202.75,1203.50,4181,3121,7302.00
07/08/2005,08:38,1203.50,1204.00,1203.25,1203.75,2300,606,2906.00
07/08/2005,08:39,1203.75,1204.25,1202.75,1203.00,2832,2736,5568.00
07/08/2005,08:40,1203.00,1203.75,1203.00,1203.50,1516,1204,2720.00
07/08/2005,08:41,1203.25,1203.75,1203.25,1203.50,624,789,1413.00
07/08/2005,08:42,1203.50,1203.50,1203.00,1203.25,672,1004,1676.00
07/08/2005,08:43,1203.25,1204.50,1203.25,1204.50,2802,674,3476.00
07/08/2005,08:44,1204.50,1205.00,1204.25,1205.00,3064,1882,4946.00
07/08/2005,08:45,1205.00,1205.25,1204.75,1205.00,2048,1591,3639.00
07/08/2005,08:46,1205.00,1205.00,1204.50,1204.50,1571,1449,3020.00
07/08/2005,08:47,1204.75,1205.00,1204.50,1205.00,1162,56,1218.00
07/08/2005,08:48,1205.00,1205.00,1204.00,1204.25,1095,2272,3367.00
07/08/2005,08:49,1204.25,1204.75,1204.00,1204.50,730,943,1673.00
07/08/2005,08:50,1204.75,1205.00,1204.25,1205.00,1239,844,2083.00
07/08/2005,08:51,1205.00,1205.25,1204.50,1204.75,1119,1672,2791.00
07/08/2005,08:52,1204.75,1205.50,1204.75,1205.25,880,958,1838.00
07/08/2005,08:53,1205.25,1205.25,1204.50,1204.75,353,2151,2504.00
07/08/2005,08:54,1205.00,1205.00,1204.75,1204.75,45,951,996.00
07/08/2005,08:55,1204.75,1205.00,1204.75,1204.75,51,393,444.00
07/08/2005,08:56,1205.00,1205.25,1204.75,1205.00,501,214,715.00
07/08/2005,08:57,1205.00,1205.75,1205.00,1205.25,1679,1872,3551.00
07/08/2005,08:58,1205.25,1205.50,1204.75,1205.00,1022,1414,2436.00
07/08/2005,08:59,1205.00,1205.00,1203.75,1204.25,825,3765,4590.00
07/08/2005,09:00,1204.00,1204.25,1203.50,1203.75,897,1132,2029.00
07/08/2005,09:01,1203.50,1203.75,1203.00,1203.50,1621,2486,4107.00
07/08/2005,09:02,1203.50,1204.00,1203.50,1203.75,923,589,1512.00
07/08/2005,09:03,1203.75,1204.00,1203.25,1203.25,2054,1476,3530.00
07/08/2005,09:04,1203.25,1203.75,1202.75,1203.25,1851,3967,5818.00
07/08/2005,09:05,1203.25,1203.50,1203.00,1203.50,957,39,996.00
07/08/2005,09:06,1203.25,1204.00,1203.25,1203.50,622,548,1170.00
07/08/2005,09:07,1203.75,1204.00,1203.50,1203.75,706,567,1273.00
07/08/2005,09:08,1204.00,1204.25,1203.50,1203.75,1535,816,2351.00
07/08/2005,09:09,1203.75,1204.00,1203.50,1203.75,476,359,835.00
07/08/2005,09:10,1203.75,1203.75,1202.75,1203.50,1332,1494,2826.00
07/08/2005,09:11,1203.25,1203.75,1203.00,1203.50,848,875,1723.00
07/08/2005,09:12,1203.50,1204.75,1203.25,1204.50,4855,1040,5895.00
07/08/2005,09:13,1204.50,1204.50,1204.25,1204.50,492,1088,1580.00
07/08/2005,09:14,1204.25,1204.75,1204.25,1204.50,949,300,1249.00
07/08/2005,09:15,1204.25,1205.00,1204.00,1204.50,1344,1947,3291.00
07/08/2005,09:16,1204.50,1205.50,1204.50,1204.75,2300,1676,3976.00
07/08/2005,09:17,1204.75,1205.00,1204.25,1204.25,278,1101,1379.00
07/08/2005,09:18,1204.25,1204.25,1203.75,1203.75,459,1143,1602.00
07/08/2005,09:19,1203.75,1204.00,1203.25,1203.75,1001,2489,3490.00
07/08/2005,09:20,1203.75,1204.00,1203.25,1203.75,648,731,1379.00
07/08/2005,09:21,1203.75,1204.50,1203.75,1204.50,1168,289,1457.00
07/08/2005,09:22,1204.50,1204.75,1204.00,1204.50,955,995,1950.00
07/08/2005,09:23,1204.50,1204.50,1204.00,1204.00,297,507,804.00
07/08/2005,09:24,1204.00,1205.00,1204.00,1204.50,1636,551,2187.00
07/08/2005,09:25,1204.50,1204.75,1204.25,1204.75,315,621,936.00
07/08/2005,09:26,1204.50,1205.50,1204.50,1205.00,2612,936,3548.00
07/08/2005,09:27,1205.00,1205.25,1204.25,1204.50,494,613,1107.00
07/08/2005,09:28,1204.50,1204.75,1204.25,1204.50,449,331,780.00
07/08/2005,09:29,1204.50,1205.00,1204.50,1204.75,430,210,640.00
07/08/2005,09:30,1204.75,1205.50,1204.50,1205.25,1054,520,1574.00
07/08/2005,09:31,1205.25,1206.00,1205.00,1205.75,3654,1812,5466.00
07/08/2005,09:32,1205.75,1206.00,1205.50,1206.00,838,1471,2309.00
07/08/2005,09:33,1206.00,1206.50,1205.75,1206.25,4833,2644,7477.00
07/08/2005,09:34,1206.00,1206.25,1205.25,1205.50,1216,3370,4586.00
07/08/2005,09:35,1205.50,1205.75,1205.25,1205.50,529,683,1212.00
07/08/2005,09:36,1205.75,1206.00,1205.25,1205.75,1019,634,1653.00
07/08/2005,09:37,1206.00,1206.00,1205.25,1205.25,85,482,567.00
07/08/2005,09:38,1205.50,1205.75,1205.25,1205.50,758,94,852.00
07/08/2005,09:39,1205.75,1206.50,1205.50,1206.25,1831,613,2444.00
07/08/2005,09:40,1206.25,1206.25,1205.50,1205.50,102,580,682.00
07/08/2005,09:41,1205.75,1206.25,1205.50,1205.75,733,702,1435.00
07/08/2005,09:42,1205.75,1206.00,1205.50,1205.75,199,183,382.00
07/08/2005,09:43,1205.75,1206.25,1205.50,1206.00,838,305,1143.00
07/08/2005,09:44,1206.00,1206.50,1206.00,1206.00,1746,842,2588.00
07/08/2005,09:45,1206.00,1206.75,1206.00,1206.75,1934,145,2079.00
07/08/2005,09:46,1206.75,1207.75,1206.75,1207.50,5108,1761,6869.00
07/08/2005,09:47,1207.25,1207.50,1207.00,1207.25,1475,1117,2592.00
07/08/2005,09:48,1207.25,1207.50,1207.00,1207.25,271,344,615.00
07/08/2005,09:49,1207.25,1207.75,1207.00,1207.25,1579,862,2441.00
07/08/2005,09:50,1207.00,1208.00,1207.00,1208.00,3531,1568,5099.00
07/08/2005,09:51,1207.75,1208.25,1207.75,1207.75,1348,2143,3491.00
07/08/2005,09:52,1207.75,1209.00,1207.50,1208.25,7727,4370,12097.00
07/08/2005,09:53,1208.50,1208.50,1207.75,1208.00,707,1735,2442.00
07/08/2005,09:54,1208.00,1208.25,1207.75,1207.75,1314,1172,2486.00
07/08/2005,09:55,1208.00,1208.25,1207.75,1208.00,1039,93,1132.00
07/08/2005,09:56,1207.75,1208.25,1207.75,1207.75,444,717,1161.00
07/08/2005,09:57,1208.00,1208.25,1207.75,1208.00,371,91,462.00
07/08/2005,09:58,1208.00,1208.25,1207.50,1207.50,462,1374,1836.00
07/08/2005,09:59,1207.50,1208.25,1207.50,1208.00,1996,382,2378.00
07/08/2005,10:00,1208.00,1208.25,1207.75,1207.75,83,664,747.00
07/08/2005,10:01,1208.00,1208.00,1207.50,1207.50,185,821,1006.00
07/08/2005,10:02,1207.75,1207.75,1207.25,1207.25,75,1457,1532.00
07/08/2005,10:03,1207.50,1207.50,1207.25,1207.50,535,653,1188.00
07/08/2005,10:04,1207.25,1207.50,1207.00,1207.25,887,1351,2238.00
07/08/2005,10:05,1207.25,1207.75,1207.00,1207.50,1099,524,1623.00
07/08/2005,10:06,1207.50,1207.50,1207.25,1207.25,14,967,981.00
07/08/2005,10:07,1207.25,1207.50,1207.00,1207.00,355,811,1166.00
07/08/2005,10:08,1207.25,1207.25,1206.75,1207.00,643,1358,2001.00
07/08/2005,10:09,1207.00,1207.25,1206.75,1207.00,782,441,1223.00
07/08/2005,10:10,1207.00,1207.25,1206.75,1207.00,1177,371,1548.00
07/08/2005,10:11,1207.00,1207.50,1207.00,1207.00,751,1140,1891.00
07/08/2005,10:12,1207.25,1207.50,1207.00,1207.50,606,538,1144.00
07/08/2005,10:13,1207.50,1207.50,1207.25,1207.50,26,51,77.00
07/08/2005,10:14,1207.50,1208.50,1207.25,1208.50,4574,1452,6026.00
07/08/2005,10:15,1208.25,1208.75,1208.25,1208.25,1679,922,2601.00
07/08/2005,10:16,1208.25,1208.75,1208.25,1208.25,1657,576,2233.00
07/08/2005,10:17,1208.25,1208.50,1208.00,1208.25,397,990,1387.00
07/08/2005,10:18,1208.25,1208.50,1207.25,1207.75,312,1880,2192.00
07/08/2005,10:19,1207.50,1208.00,1207.50,1207.75,884,212,1096.00
07/08/2005,10:20,1207.75,1208.00,1207.50,1207.50,301,615,916.00
07/08/2005,10:21,1207.50,1208.25,1207.50,1208.00,940,27,967.00
07/08/2005,10:22,1208.25,1208.25,1207.00,1207.00,153,1773,1926.00
07/08/2005,10:23,1207.25,1208.25,1207.00,1208.25,2101,434,2535.00
07/08/2005,10:24,1208.00,1208.50,1208.00,1208.00,540,714,1254.00
07/08/2005,10:25,1207.75,1208.25,1207.75,1207.75,161,117,278.00
07/08/2005,10:26,1208.00,1208.50,1207.75,1208.50,358,72,430.00
07/08/2005,10:27,1208.25,1208.50,1207.25,1207.50,169,1013,1182.00
07/08/2005,10:28,1207.50,1208.75,1207.50,1208.50,1797,318,2115.00
07/08/2005,10:29,1208.50,1209.00,1208.00,1208.00,1540,1470,3010.00
07/08/2005,10:30,1208.25,1208.25,1208.00,1208.00,240,25,265.00
07/08/2005,10:31,1208.25,1208.75,1208.25,1208.50,722,635,1357.00
07/08/2005,10:32,1208.75,1209.50,1208.50,1209.00,2572,1816,4388.00
07/08/2005,10:33,1209.25,1209.50,1209.00,1209.00,1497,629,2126.00
07/08/2005,10:34,1209.00,1209.25,1209.00,1209.00,214,661,875.00
07/08/2005,10:35,1209.25,1210.25,1209.25,1209.75,7443,2140,9583.00
07/08/2005,10:36,1210.00,1210.25,1209.75,1209.75,1257,727,1984.00
07/08/2005,10:37,1209.75,1210.00,1209.50,1209.50,837,588,1425.00
07/08/2005,10:38,1209.75,1210.00,1209.50,1209.50,739,157,896.00
07/08/2005,10:39,1209.75,1209.75,1209.50,1209.50,163,503,666.00
07/08/2005,10:40,1209.50,1209.75,1209.25,1209.25,13,698,711.00
07/08/2005,10:41,1209.25,1209.50,1209.25,1209.25,68,542,610.00
07/08/2005,10:42,1209.25,1209.75,1209.00,1209.75,1442,878,2320.00
07/08/2005,10:43,1209.75,1210.00,1209.25,1209.25,659,1011,1670.00
07/08/2005,10:44,1209.50,1209.50,1209.25,1209.25,30,85,115.00
07/08/2005,10:45,1209.25,1209.25,1209.00,1209.25,86,543,629.00
07/08/2005,10:46,1209.25,1209.50,1209.25,1209.25,266,315,581.00
07/08/2005,10:47,1209.25,1209.25,1208.75,1208.75,32,1136,1168.00
07/08/2005,10:48,1208.75,1209.50,1208.75,1209.25,1027,160,1187.00
07/08/2005,10:49,1209.25,1209.25,1209.00,1209.00,13,230,243.00
07/08/2005,10:50,1209.25,1209.25,1208.50,1208.75,503,1591,2094.00
07/08/2005,10:51,1208.75,1209.25,1208.75,1209.00,1031,101,1132.00
07/08/2005,10:52,1209.00,1209.50,1209.00,1209.25,836,586,1422.00
07/08/2005,10:53,1209.25,1209.25,1209.00,1209.00,307,370,677.00
07/08/2005,10:54,1209.00,1209.50,1209.00,1209.25,737,280,1017.00
07/08/2005,10:55,1209.25,1209.50,1209.25,1209.50,814,163,977.00
07/08/2005,10:56,1209.50,1209.75,1209.00,1209.25,217,566,783.00
07/08/2005,10:57,1209.25,1209.25,1209.00,1209.00,28,142,170.00
07/08/2005,10:58,1209.00,1209.50,1209.00,1209.25,341,75,416.00
07/08/2005,10:59,1209.25,1209.75,1209.25,1209.50,1011,739,1750.00
07/08/2005,11:00,1209.75,1210.25,1209.50,1210.00,2224,704,2928.00
07/08/2005,11:01,1210.25,1211.75,1210.00,1211.50,10220,3647,13867.00
07/08/2005,11:02,1211.50,1212.50,1211.25,1212.00,8105,3304,11409.00
07/08/2005,11:03,1212.00,1212.00,1211.50,1211.75,2011,2910,4921.00
07/08/2005,11:04,1211.75,1212.00,1211.25,1211.50,786,1831,2617.00
07/08/2005,11:05,1211.50,1211.50,1211.25,1211.25,400,427,827.00
07/08/2005,11:06,1211.25,1211.50,1211.00,1211.25,683,1063,1746.00
07/08/2005,11:07,1211.25,1211.50,1211.25,1211.25,850,99,949.00
07/08/2005,11:08,1211.25,1212.25,1211.25,1212.00,1901,414,2315.00
07/08/2005,11:09,1212.00,1212.00,1211.50,1211.75,560,836,1396.00
07/08/2005,11:10,1211.50,1212.00,1211.25,1211.25,769,462,1231.00
07/08/2005,11:11,1211.50,1212.00,1211.25,1212.00,1952,480,2432.00
07/08/2005,11:12,1211.75,1212.00,1211.25,1211.50,475,1123,1598.00
07/08/2005,11:13,1211.50,1212.50,1211.50,1212.25,2179,1695,3874.00
07/08/2005,11:14,1212.25,1213.00,1212.25,1213.00,6790,1594,8384.00
07/08/2005,11:15,1213.00,1213.00,1212.50,1212.75,455,1128,1583.00
07/08/2005,11:16,1212.75,1212.75,1212.25,1212.25,378,628,1006.00
07/08/2005,11:17,1212.25,1212.50,1212.00,1212.00,612,673,1285.00
07/08/2005,11:18,1212.00,1212.50,1212.00,1212.25,320,168,488.00
07/08/2005,11:19,1212.25,1212.50,1212.25,1212.25,1549,28,1577.00
07/08/2005,11:20,1212.50,1212.75,1212.25,1212.25,695,385,1080.00
07/08/2005,11:21,1212.25,1212.50,1212.00,1212.50,557,503,1060.00
07/08/2005,11:22,1212.25,1212.50,1212.25,1212.50,843,152,995.00
07/08/2005,11:23,1212.25,1212.50,1212.00,1212.25,106,138,244.00
07/08/2005,11:24,1212.00,1212.50,1212.00,1212.25,306,238,544.00
07/08/2005,11:25,1212.25,1212.75,1212.00,1212.75,1502,52,1554.00
07/08/2005,11:26,1212.75,1213.25,1212.50,1213.00,1591,1266,2857.00
07/08/2005,11:27,1213.00,1213.00,1212.50,1212.75,442,681,1123.00
07/08/2005,11:28,1212.75,1212.75,1212.50,1212.50,566,361,927.00
07/08/2005,11:29,1212.75,1213.00,1212.50,1212.75,706,292,998.00
07/08/2005,11:30,1213.00,1213.25,1212.75,1213.25,1515,587,2102.00
07/08/2005,11:31,1213.00,1213.75,1213.00,1213.50,6798,1253,8051.00
07/08/2005,11:32,1213.75,1214.00,1213.50,1213.75,2397,1396,3793.00
07/08/2005,11:33,1213.75,1214.50,1213.50,1214.50,4762,2515,7277.00
07/08/2005,11:34,1214.50,1214.75,1214.00,1214.50,3995,1628,5623.00
07/08/2005,11:35,1214.25,1214.75,1214.25,1214.25,856,1166,2022.00
07/08/2005,11:36,1214.25,1214.50,1214.00,1214.00,179,602,781.00
07/08/2005,11:37,1214.25,1214.50,1214.00,1214.50,843,260,1103.00
07/08/2005,11:38,1214.25,1214.75,1214.00,1214.00,1074,1322,2396.00
07/08/2005,11:39,1214.25,1214.25,1213.75,1213.75,116,997,1113.00
07/08/2005,11:40,1213.75,1214.00,1213.75,1213.75,310,444,754.00
07/08/2005,11:41,1214.00,1214.25,1213.75,1214.00,1074,538,1612.00
07/08/2005,11:42,1214.00,1214.50,1214.00,1214.25,1941,876,2817.00
07/08/2005,11:43,1214.50,1214.75,1214.25,1214.50,1287,663,1950.00
07/08/2005,11:44,1214.50,1214.50,1214.25,1214.25,779,220,999.00
07/08/2005,11:45,1214.25,1214.50,1213.75,1214.00,119,1605,1724.00
07/08/2005,11:46,1214.25,1214.25,1214.00,1214.25,728,171,899.00
07/08/2005,11:47,1214.00,1214.25,1214.00,1214.25,761,107,868.00
07/08/2005,11:48,1214.25,1214.75,1214.25,1214.50,1017,655,1672.00
07/08/2005,11:49,1214.50,1214.50,1214.25,1214.25,154,33,187.00
07/08/2005,11:50,1214.25,1214.50,1214.00,1214.50,974,429,1403.00
07/08/2005,11:51,1214.25,1214.50,1213.75,1214.00,375,1333,1708.00
07/08/2005,11:52,1214.00,1214.00,1213.25,1213.25,541,1798,2339.00
07/08/2005,11:53,1213.50,1213.75,1213.25,1213.25,927,1221,2148.00
07/08/2005,11:54,1213.25,1213.75,1213.25,1213.75,1006,267,1273.00
07/08/2005,11:55,1213.50,1214.00,1213.50,1213.50,963,1179,2142.00
07/08/2005,11:56,1213.50,1213.50,1213.25,1213.25,21,941,962.00
07/08/2005,11:57,1213.25,1213.50,1213.00,1213.25,344,416,760.00
07/08/2005,11:58,1213.25,1213.50,1213.00,1213.50,477,179,656.00
07/08/2005,11:59,1213.50,1213.75,1213.25,1213.25,113,312,425.00
07/08/2005,12:00,1213.25,1213.75,1213.25,1213.75,280,23,303.00
07/08/2005,12:01,1213.50,1213.75,1213.25,1213.50,184,342,526.00
07/08/2005,12:02,1213.50,1213.50,1213.00,1213.25,399,563,962.00
07/08/2005,12:03,1213.25,1213.50,1213.00,1213.00,255,538,793.00
07/08/2005,12:04,1213.00,1213.25,1212.75,1213.25,353,1108,1461.00
07/08/2005,12:05,1213.00,1213.25,1213.00,1213.00,21,543,564.00
07/08/2005,12:06,1213.00,1213.00,1212.75,1212.75,48,390,438.00
07/08/2005,12:07,1212.75,1213.00,1212.50,1212.75,589,1285,1874.00
07/08/2005,12:08,1212.50,1212.75,1212.50,1212.75,410,169,579.00
07/08/2005,12:09,1212.75,1212.75,1212.50,1212.75,256,34,290.00
07/08/2005,12:10,1212.75,1213.25,1212.50,1213.25,1854,98,1952.00
07/08/2005,12:11,1213.25,1213.50,1213.00,1213.25,245,375,620.00
07/08/2005,12:12,1213.00,1213.25,1213.00,1213.25,264,181,445.00
07/08/2005,12:13,1213.00,1213.25,1212.50,1212.75,234,2147,2381.00
07/08/2005,12:14,1212.75,1212.75,1212.25,1212.25,495,1424,1919.00
07/08/2005,12:15,1212.25,1213.00,1212.25,1212.75,727,573,1300.00
07/08/2005,12:16,1212.75,1213.00,1212.50,1213.00,333,42,375.00
07/08/2005,12:17,1212.75,1213.25,1212.50,1213.25,627,221,848.00
07/08/2005,12:18,1213.00,1213.25,1212.75,1212.75,46,546,592.00
07/08/2005,12:19,1212.75,1213.00,1212.50,1212.50,31,575,606.00
07/08/2005,12:20,1212.50,1212.50,1212.25,1212.50,203,801,1004.00
07/08/2005,12:21,1212.50,1212.75,1212.25,1212.25,486,272,758.00
07/08/2005,12:22,1212.50,1212.75,1212.25,1212.75,249,109,358.00
07/08/2005,12:23,1212.75,1212.75,1212.50,1212.50,103,581,684.00
07/08/2005,12:24,1212.75,1212.75,1212.25,1212.50,402,340,742.00
07/08/2005,12:25,1212.50,1212.75,1212.25,1212.25,182,105,287.00
07/08/2005,12:26,1212.50,1212.75,1212.25,1212.75,396,248,644.00
07/08/2005,12:27,1212.50,1212.75,1212.50,1212.75,13,296,309.00
07/08/2005,12:28,1212.75,1213.00,1212.50,1212.75,431,197,628.00
07/08/2005,12:29,1213.00,1213.00,1212.75,1213.00,236,485,721.00
07/08/2005,12:30,1212.75,1213.00,1212.75,1213.00,20,22,42.00
07/08/2005,12:31,1212.75,1212.75,1212.50,1212.50,66,754,820.00
07/08/2005,12:32,1212.75,1213.00,1212.50,1212.75,382,154,536.00
07/08/2005,12:33,1212.75,1213.00,1212.75,1212.75,2,203,205.00
07/08/2005,12:34,1212.50,1212.75,1212.50,1212.75,236,16,252.00
07/08/2005,12:35,1212.50,1212.75,1212.50,1212.75,137,36,173.00
07/08/2005,12:36,1212.50,1212.50,1212.25,1212.25,197,762,959.00
07/08/2005,12:37,1212.25,1212.50,1212.00,1212.25,378,1012,1390.00
07/08/2005,12:38,1212.25,1212.50,1212.25,1212.25,10,161,171.00
07/08/2005,12:39,1212.25,1212.50,1212.00,1212.25,309,329,638.00
07/08/2005,12:40,1212.25,1212.50,1212.00,1212.25,196,535,731.00
07/08/2005,12:41,1212.50,1212.50,1212.00,1212.25,57,248,305.00
07/08/2005,12:42,1212.25,1212.50,1212.00,1212.00,52,338,390.00
07/08/2005,12:43,1212.00,1212.25,1212.00,1212.00,114,277,391.00
07/08/2005,12:44,1212.00,1212.25,1211.50,1211.75,1148,1507,2655.00
07/08/2005,12:45,1212.00,1212.25,1211.75,1212.00,725,300,1025.00
07/08/2005,12:46,1212.00,1212.00,1211.75,1212.00,130,466,596.00
07/08/2005,12:47,1211.75,1212.75,1211.75,1212.50,2501,627,3128.00
07/08/2005,12:48,1212.50,1212.75,1212.50,1212.75,106,154,260.00
07/08/2005,12:49,1212.75,1213.00,1212.25,1212.25,501,822,1323.00
07/08/2005,12:50,1212.25,1212.50,1212.00,1212.25,413,513,926.00
07/08/2005,12:51,1212.25,1212.75,1212.00,1212.50,392,432,824.00
07/08/2005,12:52,1212.50,1212.75,1212.50,1212.50,3,552,555.00
07/08/2005,12:53,1212.50,1212.75,1212.25,1212.75,639,258,897.00
07/08/2005,12:54,1212.75,1212.75,1212.50,1212.75,49,23,72.00
07/08/2005,12:55,1212.75,1213.00,1212.50,1212.75,747,348,1095.00
07/08/2005,12:56,1212.75,1213.00,1212.50,1212.75,810,75,885.00
07/08/2005,12:57,1213.00,1213.00,1212.75,1213.00,37,119,156.00
07/08/2005,12:58,1213.00,1213.00,1212.75,1213.00,207,21,228.00
07/08/2005,12:59,1213.00,1213.00,1212.75,1213.00,44,6,50.00
07/08/2005,13:00,1213.00,1213.25,1212.75,1213.25,1268,283,1551.00
07/08/2005,13:01,1213.25,1213.50,1213.00,1213.25,516,634,1150.00
07/08/2005,13:02,1213.50,1213.75,1213.25,1213.50,1558,1117,2675.00
07/08/2005,13:03,1213.25,1213.75,1213.25,1213.50,272,562,834.00
07/08/2005,13:04,1213.50,1213.50,1213.25,1213.25,135,142,277.00
07/08/2005,13:05,1213.25,1213.50,1213.25,1213.25,3,341,344.00
07/08/2005,13:06,1213.25,1213.75,1213.25,1213.50,972,294,1266.00
07/08/2005,13:07,1213.50,1214.00,1213.50,1213.75,971,142,1113.00
07/08/2005,13:08,1214.00,1214.00,1213.25,1213.50,249,920,1169.00
07/08/2005,13:09,1213.50,1213.75,1213.25,1213.50,325,47,372.00
07/08/2005,13:10,1213.50,1213.75,1213.25,1213.25,38,452,490.00
07/08/2005,13:11,1213.50,1213.50,1213.25,1213.25,11,169,180.00
07/08/2005,13:12,1213.25,1213.50,1213.25,1213.25,35,116,151.00
07/08/2005,13:13,1213.50,1213.75,1213.25,1213.50,490,60,550.00
07/08/2005,13:14,1213.50,1213.50,1213.25,1213.50,278,372,650.00
07/08/2005,13:15,1213.50,1213.75,1213.25,1213.50,332,442,774.00
07/08/2005,13:16,1213.75,1214.00,1213.25,1214.00,1097,125,1222.00
07/08/2005,13:17,1214.00,1214.00,1213.75,1213.75,1334,161,1495.00
07/08/2005,13:18,1213.75,1214.00,1213.50,1213.50,69,1147,1216.00
07/08/2005,13:19,1213.75,1213.75,1213.25,1213.50,319,245,564.00
07/08/2005,13:20,1213.50,1213.75,1213.50,1213.50,159,6,165.00
07/08/2005,13:21,1213.50,1213.75,1213.25,1213.25,110,338,448.00
07/08/2005,13:22,1213.25,1213.50,1213.25,1213.25,53,38,91.00
07/08/2005,13:23,1213.25,1213.50,1213.25,1213.50,133,55,188.00
07/08/2005,13:24,1213.50,1213.50,1213.25,1213.50,214,31,245.00
07/08/2005,13:25,1213.50,1214.00,1213.50,1214.00,1649,532,2181.00
07/08/2005,13:26,1213.75,1214.25,1213.75,1214.25,1854,457,2311.00
07/08/2005,13:27,1214.00,1214.50,1214.00,1214.25,840,497,1337.00
07/08/2005,13:28,1214.50,1214.50,1213.75,1214.00,341,758,1099.00
07/08/2005,13:29,1214.00,1214.25,1213.75,1214.00,343,182,525.00
07/08/2005,13:30,1214.00,1214.75,1214.00,1214.50,2088,524,2612.00
07/08/2005,13:31,1214.50,1214.75,1214.25,1214.50,1326,339,1665.00
07/08/2005,13:32,1214.50,1214.75,1214.50,1214.75,1041,441,1482.00
07/08/2005,13:33,1214.75,1215.00,1214.50,1214.75,1960,892,2852.00
07/08/2005,13:34,1214.75,1215.00,1214.50,1214.75,771,1301,2072.00
07/08/2005,13:35,1214.75,1214.75,1214.50,1214.50,228,191,419.00
07/08/2005,13:36,1214.50,1214.75,1214.00,1214.25,794,1760,2554.00
07/08/2005,13:37,1214.25,1214.25,1213.75,1213.75,521,954,1475.00
07/08/2005,13:38,1213.75,1214.00,1213.50,1213.50,542,812,1354.00
07/08/2005,13:39,1213.75,1214.00,1213.50,1213.75,264,66,330.00
07/08/2005,13:40,1213.75,1214.00,1213.25,1213.25,174,779,953.00
07/08/2005,13:41,1213.25,1213.50,1213.00,1213.50,563,1375,1938.00
07/08/2005,13:42,1213.50,1213.50,1213.25,1213.50,159,135,294.00
07/08/2005,13:43,1213.50,1213.50,1213.00,1213.00,488,921,1409.00
07/08/2005,13:44,1213.00,1213.75,1213.00,1213.50,1031,436,1467.00
07/08/2005,13:45,1213.50,1214.00,1213.25,1213.50,914,442,1356.00
07/08/2005,13:46,1213.75,1214.00,1213.50,1214.00,640,177,817.00
07/08/2005,13:47,1214.00,1214.50,1213.75,1214.25,1865,506,2371.00
07/08/2005,13:48,1214.25,1214.75,1214.00,1214.25,1640,350,1990.00
07/08/2005,13:49,1214.50,1214.50,1214.00,1214.25,238,602,840.00
07/08/2005,13:50,1214.25,1214.50,1214.00,1214.00,10,266,276.00
07/08/2005,13:51,1214.25,1214.25,1214.00,1214.25,194,205,399.00
07/08/2005,13:52,1214.00,1214.25,1214.00,1214.00,65,432,497.00
07/08/2005,13:53,1214.00,1214.25,1213.75,1214.00,35,1192,1227.00
07/08/2005,13:54,1214.00,1214.00,1213.50,1213.75,193,489,682.00
07/08/2005,13:55,1213.50,1214.00,1213.50,1213.75,325,120,445.00
07/08/2005,13:56,1213.75,1214.00,1213.50,1213.75,14,497,511.00
07/08/2005,13:57,1213.75,1214.00,1213.50,1213.75,140,24,164.00
07/08/2005,13:58,1213.75,1214.25,1213.50,1213.75,338,190,528.00
07/08/2005,13:59,1213.75,1214.50,1213.75,1214.25,1272,226,1498.00
07/08/2005,14:00,1214.50,1215.00,1214.25,1215.00,2274,547,2821.00
07/08/2005,14:01,1214.75,1215.25,1214.25,1214.25,2673,3212,5885.00
07/08/2005,14:02,1214.50,1214.50,1214.25,1214.50,145,27,172.00
07/08/2005,14:03,1214.50,1214.75,1214.25,1214.50,546,67,613.00
07/08/2005,14:04,1214.25,1214.75,1214.25,1214.75,1011,137,1148.00
07/08/2005,14:05,1214.75,1215.00,1214.50,1214.75,952,831,1783.00
07/08/2005,14:06,1214.50,1215.25,1214.50,1215.00,1748,242,1990.00
07/08/2005,14:07,1215.25,1215.25,1214.75,1215.00,365,1262,1627.00
07/08/2005,14:08,1215.00,1215.00,1214.75,1214.75,101,36,137.00
07/08/2005,14:09,1215.00,1215.25,1214.75,1215.25,426,203,629.00
07/08/2005,14:10,1215.00,1215.00,1214.50,1214.50,101,1197,1298.00
07/08/2005,14:11,1214.50,1215.00,1214.25,1214.75,693,660,1353.00
07/08/2005,14:12,1214.75,1215.00,1214.25,1214.25,282,1061,1343.00
07/08/2005,14:13,1214.25,1214.50,1214.25,1214.50,241,26,267.00
07/08/2005,14:14,1214.25,1214.50,1213.50,1213.75,816,2007,2823.00
07/08/2005,14:15,1213.75,1214.00,1213.75,1214.00,302,479,781.00
07/08/2005,14:16,1214.00,1214.00,1213.75,1213.75,31,127,158.00
07/08/2005,14:17,1214.00,1214.00,1213.75,1214.00,241,59,300.00
07/08/2005,14:18,1214.00,1214.00,1213.50,1213.75,771,953,1724.00
07/08/2005,14:19,1213.75,1214.25,1213.75,1214.25,704,21,725.00
07/08/2005,14:20,1214.25,1214.25,1214.00,1214.25,112,747,859.00
07/08/2005,14:21,1214.00,1214.25,1214.00,1214.25,308,60,368.00
07/08/2005,14:22,1214.25,1214.50,1214.00,1214.50,1160,548,1708.00
07/08/2005,14:23,1214.50,1214.50,1214.25,1214.50,1499,20,1519.00
07/08/2005,14:24,1214.50,1215.00,1214.50,1215.00,1375,1150,2525.00
07/08/2005,14:25,1215.00,1215.25,1214.75,1215.00,2052,1892,3944.00
07/08/2005,14:26,1215.00,1215.75,1214.75,1215.75,5128,1673,6801.00
07/08/2005,14:27,1215.50,1216.00,1215.50,1215.75,2357,1738,4095.00
07/08/2005,14:28,1215.75,1216.50,1215.75,1216.25,4686,2145,6831.00
07/08/2005,14:29,1216.50,1216.75,1216.25,1216.50,2672,2181,4853.00
07/08/2005,14:30,1216.50,1217.25,1216.25,1216.75,4637,2437,7074.00
07/08/2005,14:31,1216.50,1216.75,1216.25,1216.50,1834,807,2641.00
07/08/2005,14:32,1216.50,1217.00,1216.50,1216.50,1724,983,2707.00
07/08/2005,14:33,1216.50,1217.00,1216.25,1216.75,1539,1220,2759.00
07/08/2005,14:34,1216.75,1216.75,1216.00,1216.00,580,1627,2207.00
07/08/2005,14:35,1216.00,1216.75,1216.00,1216.50,1415,692,2107.00
07/08/2005,14:36,1216.50,1217.00,1216.50,1216.50,1117,825,1942.00
07/08/2005,14:37,1216.50,1217.00,1216.50,1216.75,778,1405,2183.00
07/08/2005,14:38,1216.75,1216.75,1216.25,1216.50,723,609,1332.00
07/08/2005,14:39,1216.75,1216.75,1216.50,1216.50,790,82,872.00
07/08/2005,14:40,1216.75,1216.75,1216.50,1216.75,760,71,831.00
07/08/2005,14:41,1216.75,1216.75,1216.25,1216.75,1301,1346,2647.00
07/08/2005,14:42,1216.50,1216.75,1216.25,1216.50,796,447,1243.00
07/08/2005,14:43,1216.25,1216.50,1216.25,1216.50,248,362,610.00
07/08/2005,14:44,1216.25,1216.50,1216.00,1216.50,844,1540,2384.00
07/08/2005,14:45,1216.50,1216.50,1216.25,1216.50,1360,53,1413.00
07/08/2005,14:46,1216.50,1216.50,1216.00,1216.00,323,1401,1724.00
07/08/2005,14:47,1216.00,1216.50,1216.00,1216.00,788,2694,3482.00
07/08/2005,14:48,1216.25,1216.25,1215.75,1216.00,597,1737,2334.00
07/08/2005,14:49,1216.25,1216.25,1215.75,1215.75,543,900,1443.00
07/08/2005,14:50,1215.75,1216.25,1215.75,1216.00,1129,798,1927.00
07/08/2005,14:51,1216.00,1216.00,1215.50,1215.50,434,3362,3796.00
07/08/2005,14:52,1215.50,1215.75,1215.00,1215.25,1470,2917,4387.00
07/08/2005,14:53,1215.25,1215.50,1215.25,1215.50,626,760,1386.00
07/08/2005,14:54,1215.50,1216.00,1215.25,1215.75,2270,182,2452.00
07/08/2005,14:55,1216.00,1216.25,1215.75,1215.75,1644,1534,3178.00
07/08/2005,14:56,1216.00,1216.25,1215.75,1216.00,1704,214,1918.00
07/08/2005,14:57,1216.25,1216.25,1215.75,1215.75,975,963,1938.00
07/08/2005,14:58,1216.00,1216.25,1215.75,1216.00,1422,669,2091.00
07/08/2005,14:59,1216.00,1216.25,1215.75,1216.00,1980,2467,4447.00
07/08/2005,15:00,1216.00,1216.25,1215.75,1216.00,2288,4026,6314.00
07/08/2005,15:01,1215.75,1216.00,1215.50,1216.00,3380,3744,7124.00
07/08/2005,15:02,1215.75,1216.25,1215.75,1216.00,1638,330,1968.00
07/08/2005,15:03,1216.00,1216.50,1216.00,1216.50,2956,232,3188.00
07/08/2005,15:04,1216.50,1216.75,1216.25,1216.50,1407,1299,2706.00
07/08/2005,15:05,1216.50,1216.50,1216.25,1216.50,392,408,800.00
07/08/2005,15:06,1216.25,1217.00,1216.25,1216.75,2600,933,3533.00
07/08/2005,15:07,1216.50,1217.00,1216.25,1216.50,1203,2207,3410.00
07/08/2005,15:08,1216.50,1216.75,1216.25,1216.75,481,50,531.00
07/08/2005,15:09,1216.50,1216.75,1216.50,1216.75,36,194,230.00
07/08/2005,15:10,1216.50,1216.75,1216.25,1216.75,1004,1717,2721.00
07/08/2005,15:11,1216.50,1216.75,1216.50,1216.50,279,531,810.00
07/08/2005,15:12,1216.75,1216.75,1216.25,1216.50,370,2274,2644.00
07/08/2005,15:13,1216.50,1216.50,1216.25,1216.25,246,103,349.00
07/08/2005,15:14,1216.50,1216.50,1216.00,1216.00,490,3211,3701.00
07/08/2005,15:15,1216.00,1216.75,1216.00,1216.50,4062,3552,7614.00
07/08/2005,15:16,1216.50,1216.75,1216.50,1216.75,61,36,97.00
07/10/2005,17:01,1216.50,1216.50,1216.25,1216.50,178,133,311.00
07/10/2005,17:02,1216.75,1216.75,1216.25,1216.25,114,260,374.00
07/10/2005,17:03,1216.00,1216.00,1215.75,1216.00,1,15,16.00
07/10/2005,17:04,1216.00,1216.00,1216.00,1216.00,13,0,13.00
07/10/2005,17:05,1216.00,1216.00,1215.75,1215.75,3,40,43.00
07/10/2005,17:06,1215.75,1215.75,1215.50,1215.75,1,26,27.00
07/10/2005,17:07,1215.75,1215.75,1215.75,1215.75,2,0,2.00
07/10/2005,17:08,1216.00,1216.00,1216.00,1216.00,16,0,16.00
07/10/2005,17:09,1216.00,1216.25,1215.75,1215.75,12,5,17.00
07/10/2005,17:12,1215.75,1215.75,1215.75,1215.75,0,1,1.00
07/10/2005,17:13,1216.00,1216.25,1215.75,1216.25,12,3,15.00
07/10/2005,17:15,1216.00,1216.00,1216.00,1216.00,0,5,5.00
07/10/2005,17:16,1216.00,1216.00,1216.00,1216.00,0,2,2.00
07/10/2005,17:17,1216.00,1216.00,1215.75,1215.75,0,5,5.00
07/10/2005,17:18,1215.75,1216.00,1215.75,1216.00,5,2,7.00
07/10/2005,17:19,1216.00,1216.00,1215.75,1215.75,2,20,22.00
07/10/2005,17:20,1215.75,1215.75,1215.75,1215.75,0,6,6.00
07/10/2005,17:21,1215.75,1216.00,1215.75,1216.00,2,2,4.00
07/10/2005,17:22,1215.75,1215.75,1215.75,1215.75,0,4,4.00
07/10/2005,17:24,1215.75,1215.75,1215.75,1215.75,0,3,3.00
07/10/2005,17:25,1215.75,1215.75,1215.75,1215.75,0,3,3.00
07/10/2005,17:26,1215.50,1215.50,1215.50,1215.50,0,1,1.00
07/10/2005,17:29,1215.50,1215.50,1215.50,1215.50,0,1,1.00
07/10/2005,17:30,1215.75,1215.75,1215.75,1215.75,21,0,21.00
07/10/2005,17:32,1215.75,1215.75,1215.75,1215.75,4,0,4.00
07/10/2005,17:33,1215.75,1216.00,1215.75,1216.00,74,0,74.00
07/10/2005,17:34,1216.25,1216.25,1216.25,1216.25,3,0,3.00
07/10/2005,17:35,1215.75,1215.75,1215.75,1215.75,0,2,2.00
07/10/2005,17:36,1215.75,1215.75,1215.75,1215.75,0,1,1.00
07/10/2005,17:37,1215.75,1215.75,1215.75,1215.75,0,7,7.00
07/10/2005,17:43,1216.00,1216.00,1215.75,1215.75,3,2,5.00
07/10/2005,17:45,1216.00,1216.00,1216.00,1216.00,33,0,33.00
07/10/2005,17:47,1216.00,1216.00,1216.00,1216.00,13,0,13.00
07/10/2005,17:50,1216.00,1216.00,1216.00,1216.00,23,0,23.00
07/10/2005,17:51,1216.00,1216.00,1216.00,1216.00,4,0,4.00
07/10/2005,17:52,1216.00,1216.00,1216.00,1216.00,1,0,1.00
07/10/2005,17:53,1216.25,1216.25,1216.25,1216.25,1,0,1.00
07/10/2005,17:57,1216.00,1216.00,1216.00,1216.00,0,4,4.00
07/10/2005,17:58,1216.25,1216.25,1216.25,1216.25,1,0,1.00
07/10/2005,17:59,1216.25,1216.25,1216.00,1216.00,1,1,2.00
07/10/2005,18:00,1216.00,1216.00,1216.00,1216.00,0,1,1.00
07/10/2005,18:05,1216.25,1216.25,1216.25,1216.25,10,0,10.00
07/10/2005,18:06,1216.25,1216.25,1216.25,1216.25,15,0,15.00
07/10/2005,18:07,1216.25,1216.50,1216.25,1216.50,49,0,49.00
07/10/2005,18:08,1216.50,1217.00,1216.50,1216.75,142,1,143.00
07/10/2005,18:09,1217.00,1217.00,1216.75,1216.75,10,14,24.00
07/10/2005,18:10,1217.00,1217.00,1216.75,1216.75,1,3,4.00
07/10/2005,18:11,1217.00,1217.00,1216.75,1216.75,15,1,16.00
07/10/2005,18:12,1216.75,1216.75,1216.50,1216.50,0,48,48.00
07/10/2005,18:13,1216.50,1216.50,1216.50,1216.50,0,22,22.00
07/10/2005,18:14,1216.50,1216.50,1216.50,1216.50,0,4,4.00
07/10/2005,18:15,1216.50,1216.50,1216.50,1216.50,0,7,7.00
07/10/2005,18:16,1216.50,1216.75,1216.50,1216.75,1,2,3.00
07/10/2005,18:19,1216.75,1216.75,1216.50,1216.50,1,3,4.00
07/10/2005,18:20,1216.75,1216.75,1216.75,1216.75,1,0,1.00
07/10/2005,18:21,1216.50,1216.75,1216.50,1216.75,1,1,2.00
07/10/2005,18:22,1216.75,1216.75,1216.75,1216.75,1,0,1.00
07/10/2005,18:24,1216.50,1216.50,1216.50,1216.50,0,18,18.00
07/10/2005,18:25,1216.75,1216.75,1216.75,1216.75,5,0,5.00
07/10/2005,18:26,1216.50,1216.50,1216.50,1216.50,0,22,22.00
07/10/2005,18:28,1216.50,1216.50,1216.50,1216.50,0,15,15.00
07/10/2005,18:29,1216.50,1216.50,1216.50,1216.50,0,15,15.00
07/10/2005,18:30,1216.75,1216.75,1216.75,1216.75,5,0,5.00
07/10/2005,18:31,1216.75,1217.00,1216.75,1217.00,16,0,16.00
07/10/2005,18:32,1217.00,1217.00,1217.00,1217.00,40,0,40.00
07/10/2005,18:33,1217.00,1217.00,1216.75,1216.75,5,10,15.00
07/10/2005,18:34,1216.75,1217.00,1216.50,1216.50,2,39,41.00
07/10/2005,18:35,1216.75,1216.75,1216.75,1216.75,28,0,28.00
07/10/2005,18:42,1216.50,1216.50,1216.50,1216.50,0,3,3.00
07/10/2005,18:44,1216.50,1216.50,1216.50,1216.50,0,1,1.00
07/10/2005,18:47,1216.75,1216.75,1216.75,1216.75,7,0,7.00
07/10/2005,18:48,1216.75,1216.75,1216.75,1216.75,5,0,5.00
07/10/2005,18:50,1216.50,1216.50,1216.50,1216.50,0,38,38.00
07/10/2005,18:52,1216.50,1216.50,1216.50,1216.50,0,10,10.00
07/10/2005,18:54,1216.75,1216.75,1216.75,1216.75,3,0,3.00
07/10/2005,18:55,1216.50,1216.75,1216.50,1216.75,1,1,2.00
07/10/2005,18:56,1216.75,1216.75,1216.75,1216.75,100,0,100.00
07/10/2005,18:57,1216.75,1216.75,1216.75,1216.75,16,0,16.00
07/10/2005,18:58,1216.75,1216.75,1216.75,1216.75,3,0,3.00
07/10/2005,18:59,1216.75,1216.75,1216.75,1216.75,1,0,1.00
07/10/2005,19:00,1216.75,1216.75,1216.75,1216.75,1,0,1.00
07/10/2005,19:06,1216.75,1216.75,1216.50,1216.50,3,64,67.00
07/10/2005,19:07,1216.25,1216.50,1216.25,1216.50,4,12,16.00
07/10/2005,19:08,1216.25,1216.25,1216.25,1216.25,0,5,5.00
07/10/2005,19:09,1216.50,1216.50,1216.50,1216.50,52,0,52.00
07/10/2005,19:10,1216.50,1216.50,1216.50,1216.50,1,0,1.00
07/10/2005,19:11,1216.50,1216.75,1216.50,1216.75,123,0,123.00
07/10/2005,19:13,1216.75,1216.75,1216.75,1216.75,1,0,1.00
07/10/2005,19:14,1216.50,1216.50,1216.50,1216.50,0,25,25.00
07/10/2005,19:16,1216.75,1216.75,1216.75,1216.75,2,0,2.00
07/10/2005,19:18,1216.50,1216.50,1216.50,1216.50,0,2,2.00
07/10/2005,19:19,1216.50,1216.50,1216.50,1216.50,0,10,10.00
07/10/2005,19:23,1216.50,1216.50,1216.50,1216.50,0,1,1.00
07/10/2005,19:26,1216.50,1216.75,1216.50,1216.75,1,10,11.00
07/10/2005,19:28,1216.75,1216.75,1216.50,1216.50,1,1,2.00
07/10/2005,19:29,1216.75,1216.75,1216.75,1216.75,2,0,2.00
07/10/2005,19:34,1216.75,1216.75,1216.75,1216.75,5,0,5.00
07/10/2005,19:35,1216.75,1216.75,1216.75,1216.75,12,0,12.00
07/10/2005,19:36,1216.75,1216.75,1216.75,1216.75,11,0,11.00
07/10/2005,19:37,1216.75,1217.00,1216.75,1217.00,2,0,2.00
07/10/2005,19:38,1217.00,1217.00,1217.00,1217.00,2,0,2.00
07/10/2005,19:40,1217.00,1217.00,1216.75,1217.00,2,5,7.00
07/10/2005,19:42,1216.75,1216.75,1216.75,1216.75,0,5,5.00
07/10/2005,19:45,1217.00,1217.00,1217.00,1217.00,44,0,44.00
07/10/2005,19:46,1217.00,1217.00,1217.00,1217.00,17,0,17.00
07/10/2005,19:47,1217.00,1217.00,1217.00,1217.00,5,0,5.00
07/10/2005,19:48,1217.00,1217.00,1217.00,1217.00,47,0,47.00
07/10/2005,19:50,1217.00,1217.00,1217.00,1217.00,43,0,43.00
07/10/2005,19:51,1217.00,1217.00,1217.00,1217.00,27,0,27.00
07/10/2005,19:52,1217.00,1217.00,1217.00,1217.00,2,0,2.00
07/10/2005,19:53,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/10/2005,19:55,1217.25,1217.50,1217.25,1217.25,66,20,86.00
07/10/2005,19:57,1217.25,1217.50,1217.25,1217.50,84,16,100.00
07/10/2005,19:58,1217.50,1217.50,1217.50,1217.50,140,0,140.00
07/10/2005,19:59,1217.50,1217.75,1217.50,1217.50,7,1,8.00
07/10/2005,20:00,1217.50,1217.50,1217.50,1217.50,0,8,8.00
07/10/2005,20:01,1217.50,1217.50,1217.50,1217.50,0,6,6.00
07/10/2005,20:02,1217.75,1217.75,1217.75,1217.75,75,0,75.00
07/10/2005,20:03,1217.75,1217.75,1217.75,1217.75,1,0,1.00
07/10/2005,20:04,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,20:05,1217.50,1217.75,1217.50,1217.75,1,5,6.00
07/10/2005,20:06,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,20:07,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,20:10,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,20:12,1217.50,1217.50,1217.50,1217.50,0,4,4.00
07/10/2005,20:13,1217.50,1217.50,1217.50,1217.50,0,2,2.00
07/10/2005,20:15,1217.50,1217.50,1217.50,1217.50,0,149,149.00
07/10/2005,20:16,1217.50,1217.50,1217.50,1217.50,0,34,34.00
07/10/2005,20:18,1217.50,1217.50,1217.50,1217.50,0,5,5.00
07/10/2005,20:21,1217.75,1217.75,1217.75,1217.75,73,0,73.00
07/10/2005,20:22,1217.75,1218.00,1217.75,1218.00,29,0,29.00
07/10/2005,20:23,1217.75,1217.75,1217.75,1217.75,0,15,15.00
07/10/2005,20:24,1218.00,1218.00,1217.75,1217.75,21,4,25.00
07/10/2005,20:26,1217.75,1218.00,1217.75,1218.00,157,1,158.00
07/10/2005,20:27,1218.00,1218.00,1218.00,1218.00,6,0,6.00
07/10/2005,20:28,1217.75,1217.75,1217.75,1217.75,0,5,5.00
07/10/2005,20:30,1218.00,1218.00,1217.75,1217.75,2,1,3.00
07/10/2005,20:32,1217.75,1217.75,1217.75,1217.75,0,48,48.00
07/10/2005,20:33,1217.75,1217.75,1217.75,1217.75,0,18,18.00
07/10/2005,20:34,1217.75,1217.75,1217.75,1217.75,0,1,1.00
07/10/2005,20:35,1218.00,1218.00,1218.00,1218.00,109,0,109.00
07/10/2005,20:36,1218.00,1218.00,1218.00,1218.00,18,0,18.00
07/10/2005,20:37,1218.00,1218.00,1218.00,1218.00,25,0,25.00
07/10/2005,20:40,1218.00,1218.00,1218.00,1218.00,1,0,1.00
07/10/2005,20:41,1217.75,1217.75,1217.75,1217.75,0,20,20.00
07/10/2005,20:42,1217.75,1217.75,1217.50,1217.50,0,6,6.00
07/10/2005,20:50,1217.50,1217.50,1217.50,1217.50,0,10,10.00
07/10/2005,20:51,1217.75,1217.75,1217.75,1217.75,10,0,10.00
07/10/2005,20:52,1217.75,1217.75,1217.75,1217.75,5,0,5.00
07/10/2005,20:55,1217.50,1217.50,1217.50,1217.50,0,5,5.00
07/10/2005,21:03,1217.75,1217.75,1217.75,1217.75,10,0,10.00
07/10/2005,21:04,1217.50,1217.50,1217.50,1217.50,0,93,93.00
07/10/2005,21:05,1217.25,1217.25,1217.25,1217.25,0,1,1.00
07/10/2005,21:06,1217.50,1217.50,1217.50,1217.50,7,0,7.00
07/10/2005,21:07,1217.50,1217.50,1217.50,1217.50,1,0,1.00
07/10/2005,21:09,1217.25,1217.25,1217.25,1217.25,0,1,1.00
07/10/2005,21:13,1217.50,1217.50,1217.25,1217.25,22,1,23.00
07/10/2005,21:14,1217.25,1217.25,1217.25,1217.25,0,2,2.00
07/10/2005,21:15,1217.50,1217.50,1217.50,1217.50,2,0,2.00
07/10/2005,21:16,1217.50,1217.50,1217.50,1217.50,20,0,20.00
07/10/2005,21:17,1217.50,1217.50,1217.50,1217.50,17,0,17.00
07/10/2005,21:18,1217.50,1217.50,1217.50,1217.50,5,0,5.00
07/10/2005,21:19,1217.25,1217.50,1217.25,1217.50,2,2,4.00
07/10/2005,21:20,1217.50,1217.50,1217.50,1217.50,5,0,5.00
07/10/2005,21:21,1217.25,1217.25,1217.25,1217.25,0,1,1.00
07/10/2005,21:24,1217.25,1217.25,1217.25,1217.25,0,5,5.00
07/10/2005,21:28,1217.50,1217.50,1217.50,1217.50,5,0,5.00
07/10/2005,21:29,1217.50,1217.50,1217.50,1217.50,61,0,61.00
07/10/2005,21:36,1217.50,1217.50,1217.50,1217.50,3,0,3.00
07/10/2005,21:37,1217.50,1217.50,1217.50,1217.50,1,0,1.00
07/10/2005,21:38,1217.50,1217.50,1217.50,1217.50,2,0,2.00
07/10/2005,21:40,1217.50,1217.50,1217.50,1217.50,11,0,11.00
07/10/2005,21:44,1217.50,1217.50,1217.50,1217.50,5,0,5.00
07/10/2005,21:45,1217.25,1217.50,1217.25,1217.50,1,2,3.00
07/10/2005,21:47,1217.50,1217.50,1217.50,1217.50,33,0,33.00
07/10/2005,21:48,1217.50,1217.50,1217.50,1217.50,1,0,1.00
07/10/2005,21:51,1217.50,1217.50,1217.50,1217.50,1,0,1.00
07/10/2005,21:52,1217.25,1217.25,1217.25,1217.25,0,2,2.00
07/10/2005,21:53,1217.25,1217.25,1217.25,1217.25,0,5,5.00
07/10/2005,21:54,1217.50,1217.50,1217.50,1217.50,18,0,18.00
07/10/2005,22:12,1217.50,1217.50,1217.50,1217.50,2,0,2.00
07/10/2005,22:19,1217.50,1217.50,1217.50,1217.50,4,0,4.00
07/10/2005,22:29,1217.50,1217.75,1217.50,1217.50,149,56,205.00
07/10/2005,22:31,1217.50,1217.50,1217.50,1217.50,0,2,2.00
07/10/2005,22:38,1217.75,1217.75,1217.75,1217.75,1,0,1.00
07/10/2005,22:43,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,22:44,1217.50,1217.50,1217.50,1217.50,0,22,22.00
07/10/2005,22:46,1217.25,1217.25,1217.25,1217.25,0,1,1.00
07/10/2005,22:47,1217.50,1217.50,1217.50,1217.50,9,0,9.00
07/10/2005,22:49,1217.50,1217.50,1217.50,1217.50,5,0,5.00
07/10/2005,22:51,1217.50,1217.50,1217.50,1217.50,6,0,6.00
07/10/2005,22:55,1217.75,1217.75,1217.50,1217.50,2,1,3.00
07/10/2005,22:56,1217.50,1217.50,1217.50,1217.50,0,15,15.00
07/10/2005,22:58,1217.25,1217.25,1217.25,1217.25,0,2,2.00
07/10/2005,23:08,1217.25,1217.25,1217.25,1217.25,0,1,1.00
07/10/2005,23:13,1217.50,1217.50,1217.50,1217.50,5,0,5.00
07/10/2005,23:14,1217.25,1217.50,1217.25,1217.50,1,5,6.00
07/10/2005,23:24,1217.50,1217.50,1217.50,1217.50,1,0,1.00
07/10/2005,23:25,1217.50,1217.50,1217.50,1217.50,14,0,14.00
07/10/2005,23:28,1217.50,1217.75,1217.50,1217.75,11,0,11.00
07/10/2005,23:30,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,23:36,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,23:38,1217.50,1217.50,1217.50,1217.50,0,5,5.00
07/10/2005,23:39,1217.50,1217.50,1217.50,1217.50,0,5,5.00
07/10/2005,23:40,1217.50,1217.50,1217.50,1217.50,0,11,11.00
07/10/2005,23:45,1217.50,1217.75,1217.50,1217.75,2,10,12.00
07/10/2005,23:54,1217.50,1217.50,1217.50,1217.50,0,1,1.00
07/10/2005,23:55,1217.25,1217.50,1217.25,1217.50,2,5,7.00
07/10/2005,23:57,1217.50,1217.50,1217.50,1217.50,1,0,1.00
07/10/2005,23:58,1217.75,1217.75,1217.75,1217.75,1,0,1.00
07/10/2005,23:59,1217.50,1217.50,1217.25,1217.25,0,75,75.00
07/11/2005,00:03,1217.25,1217.25,1217.00,1217.00,0,37,37.00
07/11/2005,00:04,1217.00,1217.00,1217.00,1217.00,0,13,13.00
07/11/2005,00:10,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,00:11,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,00:14,1217.00,1217.00,1217.00,1217.00,0,25,25.00
07/11/2005,00:17,1217.00,1217.00,1217.00,1217.00,0,9,9.00
07/11/2005,00:18,1217.25,1217.25,1217.25,1217.25,2,0,2.00
07/11/2005,00:22,1217.00,1217.00,1217.00,1217.00,0,17,17.00
07/11/2005,00:24,1217.25,1217.25,1217.25,1217.25,1,0,1.00
07/11/2005,00:28,1217.00,1217.00,1217.00,1217.00,0,6,6.00
07/11/2005,00:30,1216.75,1217.00,1216.75,1217.00,1,6,7.00
07/11/2005,00:32,1217.00,1217.00,1217.00,1217.00,3,0,3.00
07/11/2005,00:35,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,00:37,1216.75,1216.75,1216.75,1216.75,0,1,1.00
07/11/2005,00:38,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,00:41,1217.00,1217.00,1217.00,1217.00,16,0,16.00
07/11/2005,00:42,1217.25,1217.50,1217.00,1217.25,30,21,51.00
07/11/2005,00:43,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,00:44,1217.00,1217.00,1217.00,1217.00,0,10,10.00
07/11/2005,00:45,1217.00,1217.00,1217.00,1217.00,0,2,2.00
07/11/2005,00:46,1217.00,1217.00,1217.00,1217.00,0,3,3.00
07/11/2005,00:48,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,00:49,1217.25,1217.25,1217.00,1217.00,1,1,2.00
07/11/2005,00:50,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,00:51,1217.00,1217.00,1217.00,1217.00,0,5,5.00
07/11/2005,00:52,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,00:53,1217.00,1217.00,1217.00,1217.00,0,5,5.00
07/11/2005,00:54,1217.00,1217.00,1217.00,1217.00,0,5,5.00
07/11/2005,00:57,1217.00,1217.00,1217.00,1217.00,0,3,3.00
07/11/2005,00:59,1216.75,1216.75,1216.75,1216.75,0,1,1.00
07/11/2005,01:01,1217.00,1217.00,1217.00,1217.00,17,0,17.00
07/11/2005,01:02,1217.25,1217.25,1217.00,1217.00,2,2,4.00
07/11/2005,01:03,1217.00,1217.00,1217.00,1217.00,0,17,17.00
07/11/2005,01:04,1217.00,1217.00,1217.00,1217.00,0,11,11.00
07/11/2005,01:05,1216.75,1217.00,1216.75,1216.75,3,4,7.00
07/11/2005,01:07,1216.75,1217.25,1216.75,1217.25,1,1,2.00
07/11/2005,01:08,1217.00,1217.00,1217.00,1217.00,0,8,8.00
07/11/2005,01:09,1217.00,1217.00,1217.00,1217.00,0,6,6.00
07/11/2005,01:10,1217.00,1217.00,1217.00,1217.00,0,8,8.00
07/11/2005,01:11,1217.00,1217.00,1217.00,1217.00,0,3,3.00
07/11/2005,01:13,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,01:14,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,01:18,1217.00,1217.00,1217.00,1217.00,0,11,11.00
07/11/2005,01:20,1217.00,1217.00,1217.00,1217.00,0,5,5.00
07/11/2005,01:22,1217.00,1217.00,1216.75,1216.75,0,13,13.00
07/11/2005,01:24,1217.00,1217.00,1217.00,1217.00,5,0,5.00
07/11/2005,01:26,1217.00,1217.25,1217.00,1217.25,20,0,20.00
07/11/2005,01:28,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,01:29,1217.00,1217.00,1217.00,1217.00,0,35,35.00
07/11/2005,01:30,1217.00,1217.00,1217.00,1217.00,0,71,71.00
07/11/2005,01:31,1217.00,1217.00,1217.00,1217.00,0,5,5.00
07/11/2005,01:32,1217.00,1217.00,1217.00,1217.00,0,21,21.00
07/11/2005,01:33,1217.00,1217.00,1217.00,1217.00,0,2,2.00
07/11/2005,01:34,1217.00,1217.00,1217.00,1217.00,0,10,10.00
07/11/2005,01:36,1217.00,1217.00,1217.00,1217.00,0,5,5.00
07/11/2005,01:38,1217.00,1217.00,1217.00,1217.00,0,44,44.00
07/11/2005,01:39,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,01:41,1217.00,1217.00,1217.00,1217.00,0,6,6.00
07/11/2005,01:46,1217.00,1217.00,1217.00,1217.00,0,1,1.00
07/11/2005,01:47,1216.75,1217.00,1216.75,1217.00,17,10,27.00
07/11/2005,01:48,1217.00,1217.00,1216.75,1216.75,23,4,27.00
07/11/2005,01:49,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,01:50,1217.00,1217.00,1217.00,1217.00,7,0,7.00
07/11/2005,01:51,1217.00,1217.00,1217.00,1217.00,76,0,76.00
07/11/2005,01:52,1217.00,1217.00,1217.00,1217.00,2,0,2.00
07/11/2005,01:53,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,01:54,1217.00,1217.00,1217.00,1217.00,3,0,3.00
07/11/2005,01:56,1217.00,1217.00,1217.00,1217.00,2,0,2.00
07/11/2005,01:57,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,01:58,1216.75,1216.75,1216.75,1216.75,0,11,11.00
07/11/2005,01:59,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,02:00,1217.00,1217.00,1216.75,1217.00,60,10,70.00
07/11/2005,02:01,1216.75,1216.75,1216.75,1216.75,0,66,66.00
07/11/2005,02:02,1216.75,1216.75,1216.50,1216.75,50,268,318.00
07/11/2005,02:03,1216.50,1216.50,1216.25,1216.50,8,92,100.00
07/11/2005,02:04,1216.75,1217.00,1216.75,1217.00,103,0,103.00
07/11/2005,02:05,1217.00,1217.00,1217.00,1217.00,5,0,5.00
07/11/2005,02:06,1217.00,1217.00,1217.00,1217.00,117,0,117.00
07/11/2005,02:07,1217.00,1217.75,1217.00,1217.50,390,1,391.00
07/11/2005,02:08,1217.50,1217.75,1217.50,1217.50,90,14,104.00
07/11/2005,02:09,1217.50,1217.75,1217.50,1217.50,85,23,108.00
07/11/2005,02:10,1217.50,1217.50,1217.50,1217.50,0,104,104.00
07/11/2005,02:11,1217.50,1217.50,1217.50,1217.50,0,12,12.00
07/11/2005,02:12,1217.50,1217.50,1217.50,1217.50,0,2,2.00
07/11/2005,02:13,1217.50,1217.50,1217.50,1217.50,0,42,42.00
07/11/2005,02:14,1217.50,1217.50,1217.50,1217.50,0,2,2.00
07/11/2005,02:15,1217.75,1217.75,1217.50,1217.50,2,2,4.00
07/11/2005,02:16,1217.75,1217.75,1217.75,1217.75,133,0,133.00
07/11/2005,02:17,1218.00,1218.00,1217.75,1217.75,10,76,86.00
07/11/2005,02:18,1217.75,1217.75,1217.50,1217.75,7,20,27.00
07/11/2005,02:19,1217.75,1217.75,1217.75,1217.75,37,0,37.00
07/11/2005,02:20,1217.75,1217.75,1217.75,1217.75,33,0,33.00
07/11/2005,02:21,1217.75,1217.75,1217.75,1217.75,7,0,7.00
07/11/2005,02:22,1217.75,1218.00,1217.75,1217.75,31,35,66.00
07/11/2005,02:23,1217.50,1217.75,1217.50,1217.75,10,6,16.00
07/11/2005,02:24,1217.50,1217.50,1217.50,1217.50,0,40,40.00
07/11/2005,02:25,1217.75,1217.75,1217.75,1217.75,30,0,30.00
07/11/2005,02:26,1217.75,1218.00,1217.50,1217.75,15,3,18.00
07/11/2005,02:27,1217.75,1217.75,1217.75,1217.75,0,2,2.00
07/11/2005,02:29,1217.50,1217.75,1217.50,1217.75,3,40,43.00
07/11/2005,02:30,1217.50,1217.75,1217.50,1217.75,2,3,5.00
07/11/2005,02:31,1217.50,1217.50,1217.50,1217.50,0,9,9.00
07/11/2005,02:32,1217.50,1217.50,1217.50,1217.50,0,23,23.00
07/11/2005,02:33,1217.50,1217.50,1217.50,1217.50,0,90,90.00
07/11/2005,02:34,1217.50,1217.50,1217.25,1217.25,10,17,27.00
07/11/2005,02:35,1217.50,1217.50,1217.25,1217.25,18,3,21.00
07/11/2005,02:36,1217.25,1217.25,1217.25,1217.25,0,141,141.00
07/11/2005,02:37,1217.25,1217.25,1217.25,1217.25,0,63,63.00
07/11/2005,02:38,1217.25,1217.25,1217.25,1217.25,0,43,43.00
07/11/2005,02:39,1217.25,1217.25,1217.25,1217.25,0,18,18.00
07/11/2005,02:40,1217.25,1217.50,1217.25,1217.50,1,4,5.00
07/11/2005,02:42,1217.25,1217.75,1217.25,1217.25,36,67,103.00
07/11/2005,02:43,1217.25,1217.50,1217.25,1217.25,1,3,4.00
07/11/2005,02:44,1217.25,1217.50,1217.25,1217.50,1,13,14.00
07/11/2005,02:45,1217.50,1217.50,1217.50,1217.50,8,0,8.00
07/11/2005,02:46,1217.50,1217.50,1217.25,1217.25,15,62,77.00
07/11/2005,02:47,1217.25,1217.25,1217.25,1217.25,0,3,3.00
07/11/2005,02:48,1217.25,1217.25,1217.25,1217.25,0,3,3.00
07/11/2005,02:49,1217.25,1217.25,1217.25,1217.25,0,15,15.00
07/11/2005,02:50,1217.00,1217.00,1217.00,1217.00,0,87,87.00
07/11/2005,02:51,1217.00,1217.00,1217.00,1217.00,0,17,17.00
07/11/2005,02:52,1217.25,1217.25,1217.00,1217.00,4,5,9.00
07/11/2005,02:54,1217.00,1217.00,1216.75,1216.75,0,47,47.00
07/11/2005,02:55,1216.75,1216.75,1216.75,1216.75,0,30,30.00
07/11/2005,02:56,1216.75,1216.75,1216.50,1216.75,24,43,67.00
07/11/2005,03:00,1217.00,1217.00,1217.00,1217.00,33,0,33.00
07/11/2005,03:01,1217.00,1217.00,1217.00,1217.00,91,0,91.00
07/11/2005,03:03,1217.00,1217.00,1216.75,1217.00,42,1,43.00
07/11/2005,03:05,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,03:07,1217.00,1217.00,1217.00,1217.00,49,0,49.00
07/11/2005,03:08,1217.00,1217.00,1216.75,1217.00,5,1,6.00
07/11/2005,03:09,1217.00,1217.00,1217.00,1217.00,3,0,3.00
07/11/2005,03:10,1217.00,1217.00,1217.00,1217.00,13,0,13.00
07/11/2005,03:11,1217.00,1217.00,1217.00,1217.00,17,0,17.00
07/11/2005,03:12,1217.00,1217.00,1217.00,1217.00,216,0,216.00
07/11/2005,03:13,1217.00,1217.00,1217.00,1217.00,1,0,1.00
07/11/2005,03:14,1217.25,1217.50,1217.25,1217.50,70,0,70.00
07/11/2005,03:15,1217.50,1217.50,1217.50,1217.50,110,0,110.00
07/11/2005,03:17,1217.50,1217.50,1217.50,1217.50,41,0,41.00
07/11/2005,03:18,1217.50,1217.50,1217.50,1217.50,21,0,21.00
07/11/2005,03:20,1217.50,1217.75,1217.50,1217.75,76,0,76.00
07/11/2005,03:21,1217.75,1217.75,1217.50,1217.75,21,6,27.00
07/11/2005,03:23,1217.50,1217.50,1217.50,1217.50,0,139,139.00
07/11/2005,03:24,1217.25,1217.25,1217.25,1217.25,0,86,86.00
07/11/2005,03:25,1217.25,1217.25,1217.25,1217.25,0,19,19.00
07/11/2005,03:26,1217.25,1217.25,1217.25,1217.25,0,1,1.00
07/11/2005,03:27,1217.25,1217.25,1217.25,1217.25,0,2,2.00
07/11/2005,03:28,1217.25,1217.25,1217.25,1217.25,0,2,2.00
07/11/2005,03:29,1217.25,1217.50,1217.25,1217.50,1,45,46.00
07/11/2005,03:30,1217.25,1217.25,1217.25,1217.25,0,20,20.00
07/11/2005,03:31,1217.25,1217.75,1217.25,1217.25,180,28,208.00
07/11/2005,03:32,1217.50,1217.50,1217.50,1217.50,24,0,24.00
07/11/2005,03:33,1217.50,1217.75,1217.50,1217.50,119,2,121.00
07/11/2005,03:34,1217.50,1217.50,1217.50,1217.50,0,24,24.00
07/11/2005,03:35,1217.50,1217.75,1217.50,1217.50,222,44,266.00
07/11/2005,03:36,1217.50,1217.50,1217.50,1217.50,0,5,5.00
07/11/2005,03:37,1217.25,1217.25,1217.25,1217.25,0,12,12.00
07/11/2005,03:39,1217.50,1217.50,1217.50,1217.50,8,0,8.00
07/11/2005,03:40,1217.50,1217.50,1217.50,1217.50,30,0,30.00
07/11/2005,03:41,1217.50,1217.50,1217.50,1217.50,3,0,3.00
07/11/2005,03:44,1217.75,1218.00,1217.75,1218.00,47,0,47.00
07/11/2005,03:45,1217.75,1217.75,1217.75,1217.75,0,41,41.00
07/11/2005,03:46,1217.75,1218.00,1217.75,1217.75,3,57,60.00
07/11/2005,03:47,1218.00,1218.00,1217.75,1217.75,2,45,47.00
07/11/2005,03:48,1217.75,1217.75,1217.75,1217.75,0,12,12.00
07/11/2005,03:50,1217.75,1217.75,1217.50,1217.50,0,113,113.00
07/11/2005,03:52,1217.75,1218.00,1217.75,1218.00,66,0,66.00
07/11/2005,03:53,1218.00,1218.00,1218.00,1218.00,10,0,10.00
07/11/2005,03:54,1218.00,1218.00,1218.00,1218.00,3,0,3.00
07/11/2005,03:55,1218.00,1218.25,1218.00,1218.00,102,30,132.00
07/11/2005,03:56,1218.00,1218.25,1218.00,1218.00,36,18,54.00
07/11/2005,03:57,1218.00,1218.00,1218.00,1218.00,0,5,5.00
07/11/2005,03:58,1218.00,1218.00,1218.00,1218.00,0,78,78.00
07/11/2005,03:59,1218.25,1218.25,1218.00,1218.00,2,3,5.00
07/11/2005,04:00,1218.25,1218.50,1218.00,1218.50,308,107,415.00
07/11/2005,04:01,1218.25,1218.25,1218.00,1218.00,0,20,20.00
07/11/2005,04:02,1218.00,1218.00,1218.00,1218.00,0,2,2.00
07/11/2005,04:04,1218.25,1218.25,1218.25,1218.25,2,0,2.00
07/11/2005,04:05,1218.25,1218.25,1218.25,1218.25,1,0,1.00
07/11/2005,04:06,1218.00,1218.00,1218.00,1218.00,0,17,17.00
07/11/2005,04:07,1218.00,1218.00,1218.00,1218.00,0,5,5.00
07/11/2005,04:08,1218.00,1218.25,1218.00,1218.00,1,3,4.00
07/11/2005,04:10,1218.25,1218.25,1218.25,1218.25,13,0,13.00
07/11/2005,04:11,1218.25,1218.25,1218.00,1218.25,8,25,33.00
07/11/2005,04:13,1218.25,1218.50,1218.25,1218.25,41,11,52.00
07/11/2005,04:14,1218.25,1218.25,1218.00,1218.00,0,6,6.00
07/11/2005,04:15,1218.25,1218.25,1218.25,1218.25,19,0,19.00
07/11/2005,04:16,1218.25,1218.25,1218.25,1218.25,24,0,24.00
07/11/2005,04:17,1218.25,1218.50,1218.25,1218.25,23,2,25.00
07/11/2005,04:18,1218.50,1218.50,1218.25,1218.50,6,2,8.00
07/11/2005,04:19,1218.25,1218.25,1218.25,1218.25,0,53,53.00
07/11/2005,04:20,1218.25,1218.50,1218.25,1218.50,1,10,11.00
07/11/2005,04:21,1218.25,1218.25,1218.25,1218.25,0,34,34.00
07/11/2005,04:22,1218.25,1218.25,1218.25,1218.25,0,1,1.00
07/11/2005,04:24,1218.25,1218.25,1218.25,1218.25,0,9,9.00
07/11/2005,04:25,1218.00,1218.25,1218.00,1218.25,10,2,12.00
07/11/2005,04:29,1218.25,1218.25,1218.25,1218.25,21,0,21.00
07/11/2005,04:30,1218.25,1218.25,1218.25,1218.25,26,0,26.00
07/11/2005,04:31,1218.25,1218.50,1218.25,1218.25,35,4,39.00
07/11/2005,04:33,1218.50,1218.50,1218.50,1218.50,4,0,4.00
07/11/2005,04:35,1218.50,1218.50,1218.50,1218.50,1,0,1.00
07/11/2005,04:36,1218.25,1218.25,1218.25,1218.25,0,96,96.00
07/11/2005,04:37,1218.25,1218.25,1218.00,1218.00,0,190,190.00
07/11/2005,04:38,1218.00,1218.00,1218.00,1218.00,0,11,11.00
07/11/2005,04:39,1218.00,1218.00,1218.00,1218.00,0,4,4.00
07/11/2005,04:40,1218.00,1218.00,1218.00,1218.00,0,4,4.00
07/11/2005,04:41,1218.00,1218.00,1218.00,1218.00,0,3,3.00
07/11/2005,04:44,1218.00,1218.00,1218.00,1218.00,0,3,3.00
07/11/2005,04:45,1218.00,1218.00,1218.00,1218.00,0,111,111.00
07/11/2005,04:46,1218.00,1218.00,1218.00,1218.00,0,1,1.00
07/11/2005,04:47,1218.00,1218.00,1218.00,1218.00,0,34,34.00
07/11/2005,04:49,1218.00,1218.00,1218.00,1218.00,0,3,3.00
07/11/2005,04:50,1218.00,1218.25,1218.00,1218.00,1,76,77.00
07/11/2005,04:51,1218.25,1218.50,1218.25,1218.25,74,72,146.00
07/11/2005,04:52,1218.25,1218.25,1218.25,1218.25,0,2,2.00
07/11/2005,04:54,1218.00,1218.00,1218.00,1218.00,0,55,55.00
07/11/2005,04:56,1218.25,1218.25,1218.25,1218.25,3,0,3.00
07/11/2005,04:58,1218.25,1218.25,1218.00,1218.00,41,15,56.00
07/11/2005,05:00,1218.25,1218.25,1218.25,1218.25,2,0,2.00
07/11/2005,05:01,1218.25,1218.25,1218.25,1218.25,2,0,2.00
07/11/2005,05:02,1218.00,1218.00,1218.00,1218.00,0,3,3.00
07/11/2005,05:03,1218.25,1218.25,1218.00,1218.00,1,47,48.00
07/11/2005,05:05,1218.00,1218.00,1218.00,1218.00,0,1,1.00
07/11/2005,05:06,1218.00,1218.00,1218.00,1218.00,0,2,2.00
07/11/2005,05:08,1218.00,1218.00,1217.75,1218.00,85,38,123.00
07/11/2005,05:09,1218.25,1218.25,1218.25,1218.25,1,0,1.00
07/11/2005,05:10,1218.25,1218.50,1218.25,1218.50,108,0,108.00
07/11/2005,05:11,1218.25,1218.25,1218.25,1218.25,0,24,24.00
07/11/2005,05:13,1218.50,1218.50,1218.50,1218.50,2,0,2.00
07/11/2005,05:14,1218.50,1218.50,1218.50,1218.50,1,0,1.00
07/11/2005,05:16,1218.50,1218.50,1218.50,1218.50,1,0,1.00
07/11/2005,05:17,1218.25,1218.25,1217.75,1218.00,10,196,206.00
07/11/2005,05:18,1218.25,1218.25,1218.25,1218.25,4,0,4.00
07/11/2005,05:19,1218.25,1218.25,1218.00,1218.25,35,2,37.00
07/11/2005,05:20,1218.25,1218.25,1218.25,1218.25,1,0,1.00
07/11/2005,05:21,1218.00,1218.00,1218.00,1218.00,0,7,7.00
07/11/2005,05:22,1218.00,1218.00,1218.00,1218.00,0,55,55.00
07/11/2005,05:23,1218.00,1218.00,1218.00,1218.00,0,33,33.00
07/11/2005,05:24,1218.00,1218.00,1218.00,1218.00,0,7,7.00
07/11/2005,05:25,1218.00,1218.00,1218.00,1218.00,0,2,2.00
07/11/2005,05:26,1218.00,1218.00,1217.75,1217.75,0,3,3.00
07/11/2005,05:27,1218.00,1218.25,1217.75,1217.75,4,2,6.00
07/11/2005,05:28,1218.00,1218.00,1217.75,1218.00,4,15,19.00
07/11/2005,05:30,1218.00,1218.00,1218.00,1218.00,5,0,5.00
07/11/2005,05:31,1218.00,1218.00,1218.00,1218.00,50,0,50.00
07/11/2005,05:32,1217.75,1218.00,1217.75,1218.00,2,1,3.00
07/11/2005,05:33,1218.00,1218.00,1218.00,1218.00,20,0,20.00
07/11/2005,05:34,1218.00,1218.00,1218.00,1218.00,22,0,22.00
07/11/2005,05:35,1218.00,1218.00,1218.00,1218.00,18,0,18.00
07/11/2005,05:36,1218.00,1218.00,1218.00,1218.00,1,0,1.00
07/11/2005,05:37,1217.75,1217.75,1217.75,1217.75,0,110,110.00
07/11/2005,05:40,1217.75,1218.00,1217.75,1217.75,3,4,7.00
07/11/2005,05:41,1218.00,1218.00,1218.00,1218.00,2,0,2.00
07/11/2005,05:42,1217.75,1217.75,1217.75,1217.75,0,1,1.00
07/11/2005,05:43,1218.00,1218.00,1217.75,1217.75,2,133,135.00
07/11/2005,05:44,1217.75,1217.75,1217.75,1217.75,0,1,1.00
07/11/2005,05:45,1217.75,1217.75,1217.75,1217.75,0,128,128.00
07/11/2005,05:46,1217.75,1217.75,1217.75,1217.75,0,9,9.00
07/11/2005,05:47,1218.00,1218.00,1218.00,1218.00,61,0,61.00
07/11/2005,05:48,1218.00,1218.00,1218.00,1218.00,35,0,35.00
07/11/2005,05:49,1218.00,1218.00,1218.00,1218.00,9,0,9.00
07/11/2005,05:50,1218.00,1218.00,1218.00,1218.00,3,0,3.00
07/11/2005,05:51,1218.25,1218.25,1218.25,1218.25,5,0,5.00
07/11/2005,05:52,1218.00,1218.25,1218.00,1218.00,3,6,9.00
07/11/2005,05:53,1218.00,1218.00,1218.00,1218.00,0,2,2.00
07/11/2005,05:54,1218.00,1218.00,1218.00,1218.00,0,4,4.00
07/11/2005,05:55,1218.00,1218.00,1218.00,1218.00,0,12,12.00
07/11/2005,05:56,1218.25,1218.25,1218.25,1218.25,2,0,2.00
07/11/2005,05:58,1218.25,1218.50,1218.25,1218.25,274,30,304.00
07/11/2005,05:59,1218.25,1218.25,1218.25,1218.25,0,1,1.00
07/11/2005,06:00,1218.00,1218.00,1218.00,1218.00,0,122,122.00
07/11/2005,06:01,1218.00,1218.00,1218.00,1218.00,0,11,11.00
07/11/2005,06:02,1218.00,1218.00,1218.00,1218.00,0,8,8.00
07/11/2005,06:03,1218.00,1218.00,1217.75,1218.00,4,33,37.00
07/11/2005,06:04,1218.00,1218.25,1218.00,1218.00,4,3,7.00
07/11/2005,06:05,1218.00,1218.00,1217.75,1217.75,0,186,186.00
07/11/2005,06:06,1217.75,1217.75,1217.75,1217.75,0,1,1.00
07/11/2005,06:07,1217.75,1217.75,1217.75,1217.75,0,65,65.00
07/11/2005,06:08,1217.75,1217.75,1217.75,1217.75,0,1,1.00
07/11/2005,06:09,1218.00,1218.00,1218.00,1218.00,84,0,84.00
07/11/2005,06:10,1217.75,1218.00,1217.75,1218.00,3,1,4.00
07/11/2005,06:11,1217.75,1217.75,1217.75,1217.75,0,5,5.00
07/11/2005,06:12,1218.00,1218.00,1218.00,1218.00,67,0,67.00
07/11/2005,06:13,1218.25,1218.25,1218.25,1218.25,103,0,103.00
07/11/2005,06:14,1218.25,1218.25,1218.25,1218.25,8,0,8.00
07/11/2005,06:15,1218.25,1218.25,1218.25,1218.25,6,0,6.00
07/11/2005,06:16,1218.50,1218.50,1218.50,1218.50,6,0,6.00
07/11/2005,06:17,1218.50,1218.50,1218.50,1218.50,58,0,58.00
07/11/2005,06:18,1218.50,1218.75,1218.50,1218.75,208,1,209.00
07/11/2005,06:19,1218.75,1218.75,1218.50,1218.75,6,17,23.00
07/11/2005,06:20,1218.75,1218.75,1218.50,1218.50,231,222,453.00
07/11/2005,06:21,1218.50,1218.50,1218.25,1218.25,0,235,235.00
07/11/2005,06:22,1218.50,1218.50,1218.25,1218.25,4,1,5.00
07/11/2005,06:23,1218.25,1218.25,1218.25,1218.25,0,1,1.00
07/11/2005,06:25,1218.50,1218.50,1218.25,1218.25,5,1,6.00
07/11/2005,06:26,1218.50,1218.75,1218.50,1218.50,143,17,160.00
07/11/2005,06:27,1218.75,1219.00,1218.75,1219.00,476,31,507.00
07/11/2005,06:28,1219.00,1219.25,1219.00,1219.25,151,21,172.00
07/11/2005,06:29,1219.25,1219.25,1218.75,1219.25,201,40,241.00
07/11/2005,06:30,1219.00,1219.00,1219.00,1219.00,0,22,22.00
07/11/2005,06:31,1219.00,1219.00,1219.00,1219.00,0,64,64.00
07/11/2005,06:32,1219.00,1219.25,1219.00,1219.00,3,47,50.00
07/11/2005,06:33,1219.00,1219.50,1219.00,1219.50,305,13,318.00
07/11/2005,06:34,1219.25,1219.25,1219.00,1219.25,1,84,85.00
07/11/2005,06:35,1219.00,1219.00,1219.00,1219.00,0,4,4.00
07/11/2005,06:36,1219.00,1219.25,1219.00,1219.25,4,6,10.00
07/11/2005,06:37,1219.25,1219.25,1219.25,1219.25,5,0,5.00
07/11/2005,06:38,1219.00,1219.25,1219.00,1219.25,1,1,2.00
07/11/2005,06:39,1219.00,1219.00,1219.00,1219.00,0,24,24.00
07/11/2005,06:40,1219.00,1219.00,1219.00,1219.00,0,4,4.00
07/11/2005,06:41,1219.00,1219.00,1219.00,1219.00,0,6,6.00
07/11/2005,06:42,1219.00,1219.00,1219.00,1219.00,0,34,34.00
07/11/2005,06:43,1219.00,1219.00,1219.00,1219.00,0,154,154.00
07/11/2005,06:44,1219.00,1219.00,1219.00,1219.00,0,2,2.00
07/11/2005,06:46,1219.00,1219.00,1219.00,1219.00,0,104,104.00
07/11/2005,06:47,1219.25,1219.25,1219.00,1219.00,7,4,11.00
07/11/2005,06:48,1219.00,1219.25,1219.00,1219.25,7,82,89.00
07/11/2005,06:49,1219.25,1219.25,1219.00,1219.25,60,2,62.00
07/11/2005,06:50,1219.25,1219.25,1219.25,1219.25,3,0,3.00
07/11/2005,06:51,1219.25,1219.50,1219.25,1219.50,104,0,104.00
07/11/2005,06:52,1219.50,1219.50,1219.25,1219.50,535,9,544.00
07/11/2005,06:53,1219.50,1219.50,1219.25,1219.25,20,307,327.00
07/11/2005,06:54,1219.25,1219.25,1219.25,1219.25,0,6,6.00
07/11/2005,06:55,1219.00,1219.25,1219.00,1219.25,3,3,6.00
07/11/2005,06:56,1219.00,1219.25,1218.75,1218.75,10,307,317.00
07/11/2005,06:57,1219.00,1219.00,1219.00,1219.00,75,0,75.00
07/11/2005,06:58,1219.00,1219.00,1218.75,1219.00,30,59,89.00
07/11/2005,06:59,1218.75,1219.00,1218.75,1219.00,178,7,185.00
07/11/2005,07:00,1218.75,1218.75,1218.75,1218.75,0,230,230.00
07/11/2005,07:01,1218.75,1218.75,1218.75,1218.75,0,14,14.00
07/11/2005,07:03,1218.50,1218.50,1218.50,1218.50,0,302,302.00
07/11/2005,07:04,1218.50,1218.50,1218.25,1218.25,0,106,106.00
07/11/2005,07:05,1218.50,1218.50,1218.50,1218.50,134,0,134.00
07/11/2005,07:06,1218.50,1218.50,1218.50,1218.50,4,0,4.00
07/11/2005,07:07,1218.50,1218.50,1218.25,1218.25,3,429,432.00
07/11/2005,07:08,1218.50,1218.50,1218.25,1218.50,11,15,26.00
07/11/2005,07:09,1218.50,1218.50,1218.25,1218.50,389,1,390.00
07/11/2005,07:10,1218.50,1218.50,1218.50,1218.50,163,0,163.00
07/11/2005,07:11,1218.50,1218.50,1218.50,1218.50,8,0,8.00
07/11/2005,07:12,1218.50,1218.50,1218.50,1218.50,19,0,19.00
07/11/2005,07:13,1218.50,1218.50,1218.50,1218.50,15,0,15.00
07/11/2005,07:14,1218.50,1218.50,1218.25,1218.25,5,1,6.00
07/11/2005,07:15,1218.50,1218.50,1218.25,1218.25,1,121,122.00
07/11/2005,07:16,1218.25,1218.50,1218.25,1218.50,1,11,12.00
07/11/2005,07:17,1218.25,1218.50,1218.25,1218.50,1,11,12.00
07/11/2005,07:18,1218.25,1218.25,1218.25,1218.25,0,28,28.00
07/11/2005,07:19,1218.25,1218.25,1218.00,1218.00,2,36,38.00
07/11/2005,07:20,1218.25,1218.25,1218.00,1218.00,46,1,47.00
07/11/2005,07:21,1218.00,1218.25,1218.00,1218.25,13,1,14.00
07/11/2005,07:22,1218.25,1218.25,1218.00,1218.25,6,65,71.00
07/11/2005,07:23,1218.25,1218.25,1218.00,1218.00,1,124,125.00
07/11/2005,07:24,1218.00,1218.25,1217.75,1218.25,14,226,240.00
07/11/2005,07:25,1218.00,1218.00,1218.00,1218.00,0,77,77.00
07/11/2005,07:26,1217.75,1218.00,1217.75,1218.00,24,65,89.00
07/11/2005,07:27,1218.00,1218.00,1217.75,1217.75,7,100,107.00
07/11/2005,07:28,1217.75,1218.00,1217.75,1218.00,16,68,84.00
07/11/2005,07:29,1218.00,1218.00,1217.75,1218.00,21,31,52.00
07/11/2005,07:30,1218.00,1218.00,1217.75,1218.00,6,142,148.00
07/11/2005,07:31,1217.75,1217.75,1217.50,1217.75,16,31,47.00
07/11/2005,07:32,1217.75,1217.75,1217.75,1217.75,103,0,103.00
07/11/2005,07:33,1218.00,1218.00,1217.50,1217.50,266,501,767.00
07/11/2005,07:34,1217.50,1217.50,1217.50,1217.50,0,76,76.00
07/11/2005,07:35,1217.50,1217.50,1217.50,1217.50,0,17,17.00
07/11/2005,07:36,1217.50,1217.75,1217.25,1217.25,10,120,130.00
07/11/2005,07:37,1217.25,1217.50,1217.25,1217.50,5,2,7.00
07/11/2005,07:38,1217.25,1217.25,1217.25,1217.25,0,149,149.00
07/11/2005,07:39,1217.25,1217.50,1217.25,1217.50,10,125,135.00
07/11/2005,07:40,1217.50,1217.50,1217.25,1217.50,3,62,65.00
07/11/2005,07:41,1217.50,1217.50,1217.25,1217.25,1,31,32.00
07/11/2005,07:42,1217.50,1217.50,1217.25,1217.25,6,179,185.00
07/11/2005,07:43,1217.50,1217.50,1217.00,1217.00,1,220,221.00
07/11/2005,07:44,1217.00,1217.25,1217.00,1217.25,52,64,116.00
07/11/2005,07:45,1217.25,1217.25,1217.00,1217.25,12,107,119.00
07/11/2005,07:46,1217.00,1217.25,1216.75,1217.00,192,227,419.00
07/11/2005,07:47,1217.25,1217.25,1217.00,1217.00,3,171,174.00
07/11/2005,07:48,1217.00,1217.25,1217.00,1217.00,2,314,316.00
07/11/2005,07:49,1216.75,1217.00,1216.75,1217.00,11,17,28.00
07/11/2005,07:50,1217.00,1217.00,1216.75,1216.75,298,7,305.00
07/11/2005,07:51,1217.00,1217.00,1217.00,1217.00,38,0,38.00
07/11/2005,07:52,1217.00,1217.00,1217.00,1217.00,265,0,265.00
07/11/2005,07:53,1217.00,1217.25,1217.00,1217.25,39,0,39.00
07/11/2005,07:54,1217.25,1217.25,1217.00,1217.25,6,112,118.00
07/11/2005,07:55,1217.25,1217.25,1217.25,1217.25,209,0,209.00
07/11/2005,07:56,1217.25,1217.50,1217.25,1217.50,215,66,281.00
07/11/2005,07:57,1217.50,1217.50,1217.25,1217.25,232,2,234.00
07/11/2005,07:58,1217.25,1217.50,1217.25,1217.25,3,425,428.00
07/11/2005,07:59,1217.00,1217.25,1217.00,1217.25,193,1,194.00
07/11/2005,08:00,1217.25,1217.25,1217.25,1217.25,105,0,105.00
07/11/2005,08:01,1217.25,1217.25,1217.25,1217.25,6,0,6.00
07/11/2005,08:02,1217.25,1217.25,1217.00,1217.00,49,24,73.00
07/11/2005,08:03,1217.25,1217.25,1217.00,1217.25,6,7,13.00
07/11/2005,08:04,1217.25,1217.25,1217.00,1217.00,3,235,238.00
07/11/2005,08:05,1217.25,1217.25,1217.00,1217.00,4,34,38.00
07/11/2005,08:06,1217.00,1217.00,1217.00,1217.00,0,163,163.00
07/11/2005,08:07,1216.75,1217.00,1216.75,1216.75,14,89,103.00
07/11/2005,08:08,1216.75,1217.25,1216.75,1217.25,420,3,423.00
07/11/2005,08:09,1217.25,1217.50,1217.25,1217.25,9,11,20.00
07/11/2005,08:10,1217.25,1217.50,1217.25,1217.25,6,127,133.00
07/11/2005,08:11,1217.25,1217.50,1217.00,1217.25,41,141,182.00
07/11/2005,08:12,1217.25,1217.50,1217.25,1217.25,17,143,160.00
07/11/2005,08:13,1217.25,1217.50,1217.25,1217.50,4,72,76.00
07/11/2005,08:14,1217.25,1217.50,1217.25,1217.50,1,63,64.00
07/11/2005,08:15,1217.25,1217.50,1217.25,1217.25,28,27,55.00
07/11/2005,08:16,1217.25,1217.50,1217.25,1217.25,12,90,102.00
07/11/2005,08:17,1217.25,1217.25,1217.00,1217.25,43,64,107.00
07/11/2005,08:18,1217.25,1217.25,1217.00,1217.25,6,65,71.00
07/11/2005,08:19,1217.00,1217.25,1217.00,1217.25,8,1,9.00
07/11/2005,08:20,1217.25,1217.25,1217.00,1217.25,85,62,147.00
07/11/2005,08:21,1217.00,1217.25,1217.00,1217.00,176,26,202.00
07/11/2005,08:22,1217.00,1217.25,1217.00,1217.00,4,63,67.00
07/11/2005,08:23,1217.00,1217.25,1217.00,1217.00,1,17,18.00
07/11/2005,08:24,1217.25,1217.50,1217.00,1217.25,227,109,336.00
07/11/2005,08:25,1217.25,1217.50,1217.00,1217.50,75,83,158.00
07/11/2005,08:26,1217.25,1217.50,1217.25,1217.25,11,229,240.00
07/11/2005,08:27,1217.50,1217.50,1217.00,1217.00,100,396,496.00
07/11/2005,08:28,1217.00,1217.00,1216.75,1217.00,409,292,701.00
07/11/2005,08:29,1216.75,1217.25,1216.75,1217.00,114,42,156.00
07/11/2005,08:30,1217.00,1217.00,1216.75,1217.00,96,65,161.00
07/11/2005,08:31,1216.75,1217.25,1216.50,1217.00,2030,2172,4202.00
07/11/2005,08:32,1217.00,1217.50,1217.00,1217.25,2887,1029,3916.00
07/11/2005,08:33,1217.25,1217.50,1217.00,1217.25,531,1328,1859.00
07/11/2005,08:34,1217.00,1217.25,1217.00,1217.00,1098,1165,2263.00
07/11/2005,08:35,1217.00,1217.25,1216.75,1217.25,965,895,1860.00
07/11/2005,08:36,1217.25,1217.50,1217.00,1217.50,1073,551,1624.00
07/11/2005,08:37,1217.50,1217.50,1217.00,1217.00,1939,1414,3353.00
07/11/2005,08:38,1217.25,1217.50,1217.00,1217.50,2574,351,2925.00
07/11/2005,08:39,1217.50,1217.50,1217.00,1217.50,445,1149,1594.00
07/11/2005,08:40,1217.50,1217.75,1217.25,1217.50,2270,1626,3896.00
07/11/2005,08:41,1217.50,1217.75,1217.25,1217.50,1494,940,2434.00
07/11/2005,08:42,1217.50,1217.75,1217.25,1217.75,1586,266,1852.00
07/11/2005,08:43,1217.75,1218.00,1217.50,1218.00,3076,1930,5006.00
07/11/2005,08:44,1218.00,1218.50,1217.75,1218.50,3584,747,4331.00
07/11/2005,08:45,1218.50,1218.50,1218.25,1218.50,3334,620,3954.00
07/11/2005,08:46,1218.50,1218.50,1218.00,1218.00,814,2496,3310.00
07/11/2005,08:47,1218.00,1218.75,1217.75,1218.75,3249,1073,4322.00
07/11/2005,08:48,1218.50,1219.00,1218.50,1218.75,2278,1961,4239.00
07/11/2005,08:49,1219.00,1219.25,1218.75,1219.00,1020,388,1408.00
07/11/2005,08:50,1219.00,1219.75,1219.00,1219.25,3454,3089,6543.00
07/11/2005,08:51,1219.25,1219.75,1219.25,1219.50,1402,805,2207.00
07/11/2005,08:52,1219.50,1219.75,1219.00,1219.00,1620,2121,3741.00
07/11/2005,08:53,1219.25,1219.25,1218.75,1219.00,1088,1524,2612.00
07/11/2005,08:54,1219.00,1219.50,1219.00,1219.25,1266,679,1945.00
07/11/2005,08:55,1219.25,1219.75,1219.25,1219.25,697,699,1396.00
07/11/2005,08:56,1219.25,1219.50,1219.00,1219.00,328,789,1117.00
07/11/2005,08:57,1219.25,1219.25,1218.75,1218.75,1236,852,2088.00
07/11/2005,08:58,1218.75,1219.00,1218.50,1218.50,192,1593,1785.00
07/11/2005,08:59,1218.50,1218.75,1218.25,1218.50,276,2415,2691.00
07/11/2005,09:00,1218.75,1219.00,1218.25,1218.50,1390,1080,2470.00
07/11/2005,09:01,1218.50,1218.75,1218.25,1218.75,253,1017,1270.00
07/11/2005,09:02,1218.50,1218.50,1218.00,1218.25,1122,2161,3283.00
07/11/2005,09:03,1218.25,1218.50,1217.75,1218.25,631,1573,2204.00
07/11/2005,09:04,1218.25,1218.25,1217.75,1218.00,533,2510,3043.00
07/11/2005,09:05,1218.00,1218.50,1218.00,1218.00,1263,460,1723.00
07/11/2005,09:06,1218.25,1218.50,1218.25,1218.25,396,66,462.00
07/11/2005,09:07,1218.50,1218.50,1217.75,1218.00,132,1874,2006.00
07/11/2005,09:08,1218.00,1218.25,1217.75,1218.00,1274,233,1507.00
07/11/2005,09:09,1218.25,1218.50,1218.00,1218.25,998,490,1488.00
07/11/2005,09:10,1218.25,1218.50,1217.75,1218.00,674,993,1667.00
07/11/2005,09:11,1218.25,1218.75,1218.00,1218.50,1450,277,1727.00
07/11/2005,09:12,1218.75,1218.75,1218.50,1218.75,687,557,1244.00
07/11/2005,09:13,1218.75,1219.00,1218.50,1218.75,527,650,1177.00
07/11/2005,09:14,1218.75,1218.75,1218.00,1218.25,431,1766,2197.00
07/11/2005,09:15,1218.00,1218.25,1217.75,1217.75,152,994,1146.00
07/11/2005,09:16,1217.75,1218.25,1217.75,1218.00,918,619,1537.00
07/11/2005,09:17,1218.25,1218.25,1217.75,1218.00,732,1027,1759.00
07/11/2005,09:18,1218.00,1218.50,1218.00,1218.00,531,461,992.00
07/11/2005,09:19,1218.25,1218.50,1218.00,1218.25,453,94,547.00
07/11/2005,09:20,1218.25,1218.50,1218.00,1218.00,123,250,373.00
07/11/2005,09:21,1218.00,1218.25,1217.50,1218.00,777,1863,2640.00
07/11/2005,09:22,1218.00,1218.25,1218.00,1218.25,643,114,757.00
07/11/2005,09:23,1218.25,1219.00,1218.25,1218.75,2173,231,2404.00
07/11/2005,09:24,1219.00,1219.00,1218.75,1219.00,414,212,626.00
07/11/2005,09:25,1218.75,1219.25,1218.75,1218.75,1203,703,1906.00
07/11/2005,09:26,1218.75,1219.00,1218.50,1218.75,222,342,564.00
07/11/2005,09:27,1218.75,1219.25,1218.75,1219.00,1653,634,2287.00
07/11/2005,09:28,1219.25,1219.25,1218.75,1219.25,101,576,677.00
07/11/2005,09:29,1219.25,1219.75,1219.25,1219.25,1757,1020,2777.00
07/11/2005,09:30,1219.25,1220.00,1219.25,1219.75,4073,1257,5330.00
07/11/2005,09:31,1219.75,1220.00,1219.25,1219.50,747,2082,2829.00
07/11/2005,09:32,1219.50,1220.00,1219.25,1219.75,1199,549,1748.00
07/11/2005,09:33,1219.50,1219.75,1219.00,1219.25,123,1921,2044.00
07/11/2005,09:34,1219.00,1219.25,1219.00,1219.00,396,583,979.00
07/11/2005,09:35,1219.25,1219.25,1219.00,1219.00,89,915,1004.00
07/11/2005,09:36,1219.25,1219.25,1218.75,1219.00,570,690,1260.00
07/11/2005,09:37,1219.00,1219.75,1219.00,1219.25,1670,1192,2862.00
07/11/2005,09:38,1219.50,1219.75,1219.25,1219.50,503,308,811.00
07/11/2005,09:39,1219.50,1219.75,1219.25,1219.50,380,1274,1654.00
07/11/2005,09:40,1219.50,1220.00,1219.50,1219.75,1571,398,1969.00
07/11/2005,09:41,1219.75,1220.00,1219.50,1219.75,1100,1672,2772.00
07/11/2005,09:42,1219.75,1220.75,1219.75,1220.50,4682,1962,6644.00
07/11/2005,09:43,1220.50,1221.00,1220.25,1220.75,3150,1414,4564.00
07/11/2005,09:44,1221.00,1221.25,1220.50,1220.75,3002,2819,5821.00
07/11/2005,09:45,1221.00,1221.00,1220.50,1221.00,1264,889,2153.00
07/11/2005,09:46,1221.25,1221.75,1221.00,1221.50,5684,1267,6951.00
07/11/2005,09:47,1221.50,1221.75,1221.00,1221.50,1467,1559,3026.00
07/11/2005,09:48,1221.50,1221.50,1221.25,1221.25,490,431,921.00
07/11/2005,09:49,1221.25,1221.75,1221.00,1221.50,1558,1645,3203.00
07/11/2005,09:50,1221.75,1221.75,1221.25,1221.50,293,2034,2327.00
07/11/2005,09:51,1221.50,1222.50,1221.50,1222.00,5331,1882,7213.00
07/11/2005,09:52,1222.25,1222.25,1221.50,1221.50,259,3148,3407.00
07/11/2005,09:53,1221.50,1221.75,1221.50,1221.75,199,337,536.00
07/11/2005,09:54,1221.50,1221.75,1221.25,1221.25,88,1194,1282.00
07/11/2005,09:55,1221.50,1221.50,1221.00,1221.25,223,1017,1240.00
07/11/2005,09:56,1221.25,1221.50,1221.00,1221.50,518,406,924.00
07/11/2005,09:57,1221.25,1222.00,1221.25,1221.75,1779,406,2185.00
07/11/2005,09:58,1222.00,1222.25,1221.75,1221.75,1474,765,2239.00
07/11/2005,09:59,1221.75,1222.00,1221.50,1221.75,65,566,631.00
07/11/2005,10:00,1221.50,1221.75,1221.50,1221.50,367,780,1147.00
07/11/2005,10:01,1221.75,1221.75,1221.50,1221.50,539,347,886.00
07/11/2005,10:02,1221.50,1222.00,1221.50,1221.50,483,373,856.00
07/11/2005,10:03,1221.50,1222.00,1221.50,1221.75,379,141,520.00
07/11/2005,10:04,1222.00,1222.00,1221.25,1221.50,838,952,1790.00
07/11/2005,10:05,1221.50,1221.75,1221.25,1221.25,461,1012,1473.00
07/11/2005,10:06,1221.25,1221.50,1221.25,1221.50,393,135,528.00
07/11/2005,10:07,1221.50,1222.00,1221.25,1221.75,968,763,1731.00
07/11/2005,10:08,1221.75,1222.25,1221.75,1222.25,1777,475,2252.00
07/11/2005,10:09,1222.00,1222.25,1221.50,1222.00,644,819,1463.00
07/11/2005,10:10,1221.75,1222.00,1221.75,1221.75,51,86,137.00
07/11/2005,10:11,1222.00,1222.25,1221.75,1222.25,1671,807,2478.00
07/11/2005,10:12,1222.25,1222.25,1222.00,1222.25,839,659,1498.00
07/11/2005,10:13,1222.00,1222.75,1221.75,1222.50,2728,985,3713.00
07/11/2005,10:14,1222.50,1223.25,1222.25,1223.00,5156,1697,6853.00
07/11/2005,10:15,1222.75,1223.75,1222.75,1223.50,4583,1254,5837.00
07/11/2005,10:16,1223.50,1224.00,1223.25,1223.75,4587,3273,7860.00
07/11/2005,10:17,1223.75,1224.00,1223.25,1223.50,1332,3308,4640.00
07/11/2005,10:18,1223.50,1224.00,1223.25,1223.25,1579,2739,4318.00
07/11/2005,10:19,1223.50,1223.50,1223.25,1223.50,1503,284,1787.00
07/11/2005,10:20,1223.25,1223.75,1223.25,1223.75,1287,197,1484.00
07/11/2005,10:21,1223.75,1224.25,1223.50,1223.75,2990,1368,4358.00
07/11/2005,10:22,1223.75,1223.75,1223.25,1223.25,277,629,906.00
07/11/2005,10:23,1223.25,1223.50,1223.00,1223.25,269,1249,1518.00
07/11/2005,10:24,1223.25,1223.50,1223.00,1223.25,224,341,565.00
07/11/2005,10:25,1223.25,1223.25,1222.75,1223.00,227,2257,2484.00
07/11/2005,10:26,1222.75,1223.25,1222.75,1222.75,1933,353,2286.00
07/11/2005,10:27,1223.00,1223.25,1222.75,1223.25,1259,170,1429.00
07/11/2005,10:28,1223.25,1223.25,1222.75,1223.00,993,799,1792.00
07/11/2005,10:29,1223.00,1223.25,1222.75,1223.00,128,844,972.00
07/11/2005,10:30,1223.00,1223.00,1222.75,1222.75,86,131,217.00
07/11/2005,10:31,1222.75,1223.25,1222.50,1223.00,1223,1034,2257.00
07/11/2005,10:32,1223.25,1223.25,1223.00,1223.00,152,97,249.00
07/11/2005,10:33,1223.25,1223.50,1223.00,1223.25,923,214,1137.00
07/11/2005,10:34,1223.25,1223.25,1223.00,1223.00,164,884,1048.00
07/11/2005,10:35,1223.00,1223.50,1223.00,1223.25,784,322,1106.00
07/11/2005,10:36,1223.25,1223.25,1222.75,1223.00,192,641,833.00
07/11/2005,10:37,1222.75,1223.00,1222.50,1222.50,221,1723,1944.00
07/11/2005,10:38,1222.50,1222.75,1222.25,1222.25,452,621,1073.00
07/11/2005,10:39,1222.25,1222.50,1222.00,1222.00,104,1796,1900.00
07/11/2005,10:40,1222.25,1222.25,1222.00,1222.25,679,167,846.00
07/11/2005,10:41,1222.25,1222.50,1222.00,1222.50,667,125,792.00
07/11/2005,10:42,1222.50,1222.50,1222.25,1222.25,58,1309,1367.00
07/11/2005,10:43,1222.50,1222.50,1222.00,1222.50,594,779,1373.00
07/11/2005,10:44,1222.25,1222.50,1222.25,1222.50,634,275,909.00
07/11/2005,10:45,1222.50,1223.00,1222.25,1222.50,1319,927,2246.00
07/11/2005,10:46,1222.50,1222.75,1222.50,1222.50,578,228,806.00
07/11/2005,10:47,1222.50,1222.75,1222.50,1222.50,95,125,220.00
07/11/2005,10:48,1222.75,1222.75,1222.50,1222.75,20,656,676.00
07/11/2005,10:49,1222.50,1223.00,1222.50,1222.75,510,274,784.00
07/11/2005,10:50,1222.50,1223.00,1222.50,1222.75,210,305,515.00
07/11/2005,10:51,1223.00,1223.00,1222.50,1222.50,215,195,410.00
07/11/2005,10:52,1222.50,1222.75,1222.50,1222.75,94,393,487.00
07/11/2005,10:53,1222.50,1222.75,1222.50,1222.50,82,192,274.00
07/11/2005,10:54,1222.50,1223.25,1222.50,1222.75,966,216,1182.00
07/11/2005,10:55,1223.00,1223.00,1222.75,1222.75,357,83,440.00
07/11/2005,10:56,1222.75,1223.00,1222.50,1222.75,68,643,711.00
07/11/2005,10:57,1222.50,1222.75,1222.50,1222.75,24,72,96.00
07/11/2005,10:58,1222.50,1222.75,1222.50,1222.50,13,477,490.00
07/11/2005,10:59,1222.50,1222.75,1222.50,1222.50,9,60,69.00
07/11/2005,11:00,1222.75,1223.00,1222.50,1222.50,491,121,612.00
07/11/2005,11:01,1222.75,1223.00,1222.50,1222.75,305,29,334.00
07/11/2005,11:02,1222.75,1223.00,1222.50,1222.50,29,408,437.00
07/11/2005,11:03,1222.50,1222.75,1222.50,1222.75,48,15,63.00
07/11/2005,11:04,1222.50,1222.75,1222.25,1222.75,239,937,1176.00
07/11/2005,11:05,1222.50,1222.75,1222.25,1222.25,19,354,373.00
07/11/2005,11:06,1222.25,1222.75,1222.25,1222.50,450,50,500.00
07/11/2005,11:07,1222.50,1222.75,1222.25,1222.50,6,364,370.00
07/11/2005,11:08,1222.25,1222.50,1222.00,1222.25,226,684,910.00
07/11/2005,11:09,1222.25,1222.50,1222.00,1222.25,112,90,202.00
07/11/2005,11:10,1222.25,1222.50,1222.00,1222.00,16,501,517.00
07/11/2005,11:11,1222.00,1222.50,1222.00,1222.25,455,503,958.00
07/11/2005,11:12,1222.50,1222.50,1222.25,1222.25,111,116,227.00
07/11/2005,11:13,1222.25,1222.50,1222.25,1222.50,1160,302,1462.00
07/11/2005,11:14,1222.50,1222.75,1222.50,1222.75,194,17,211.00
07/11/2005,11:15,1222.50,1223.00,1222.50,1222.50,880,483,1363.00
07/11/2005,11:16,1222.50,1222.75,1222.25,1222.50,133,336,469.00
07/11/2005,11:17,1222.50,1222.75,1222.00,1222.00,15,950,965.00
07/11/2005,11:18,1222.25,1222.75,1222.25,1222.50,700,638,1338.00
07/11/2005,11:19,1222.50,1222.50,1222.25,1222.25,232,154,386.00
07/11/2005,11:20,1222.50,1222.50,1222.00,1222.25,115,321,436.00
07/11/2005,11:21,1222.25,1222.50,1222.00,1222.50,152,8,160.00
07/11/2005,11:22,1222.50,1222.50,1222.00,1222.25,190,299,489.00
07/11/2005,11:23,1222.25,1222.50,1221.75,1222.00,349,1154,1503.00
07/11/2005,11:24,1222.25,1222.25,1222.00,1222.00,9,911,920.00
07/11/2005,11:25,1222.00,1222.25,1221.75,1222.00,159,340,499.00
07/11/2005,11:26,1222.25,1222.25,1221.25,1221.50,857,3021,3878.00
07/11/2005,11:27,1221.25,1221.50,1221.00,1221.25,1342,1252,2594.00
07/11/2005,11:28,1221.00,1221.25,1220.75,1221.25,1737,1993,3730.00
07/11/2005,11:29,1221.00,1221.00,1220.75,1221.00,184,240,424.00
07/11/2005,11:30,1221.00,1221.00,1220.00,1220.00,1000,6582,7582.00
07/11/2005,11:31,1220.25,1220.50,1220.00,1220.50,687,775,1462.00
07/11/2005,11:32,1220.50,1220.50,1220.00,1220.50,279,1221,1500.00
07/11/2005,11:33,1220.25,1220.50,1220.25,1220.50,493,111,604.00
07/11/2005,11:34,1220.50,1220.50,1220.25,1220.25,88,47,135.00
07/11/2005,11:35,1220.50,1220.75,1220.25,1220.50,942,528,1470.00
07/11/2005,11:36,1220.25,1220.75,1220.25,1220.50,383,79,462.00
07/11/2005,11:37,1220.50,1220.75,1220.50,1220.50,99,57,156.00
07/11/2005,11:38,1220.75,1220.75,1220.50,1220.50,176,16,192.00
07/11/2005,11:39,1220.50,1220.75,1220.50,1220.75,46,14,60.00
07/11/2005,11:40,1220.75,1220.75,1220.50,1220.75,10,326,336.00
07/11/2005,11:41,1220.75,1220.75,1220.50,1220.75,128,50,178.00
07/11/2005,11:42,1220.75,1220.75,1220.50,1220.75,616,284,900.00
07/11/2005,11:43,1220.50,1220.75,1220.50,1220.75,1212,46,1258.00
07/11/2005,11:44,1220.75,1220.75,1220.50,1220.75,97,65,162.00
07/11/2005,11:45,1220.75,1220.75,1220.50,1220.75,91,39,130.00
07/11/2005,11:46,1220.75,1220.75,1220.50,1220.75,495,65,560.00
07/11/2005,11:47,1220.75,1221.00,1220.75,1220.75,300,226,526.00
07/11/2005,11:48,1220.75,1221.00,1220.75,1220.75,27,57,84.00
07/11/2005,11:49,1220.75,1221.00,1220.75,1220.75,26,31,57.00
07/11/2005,11:50,1220.75,1221.00,1220.50,1220.50,78,587,665.00
07/11/2005,11:51,1220.50,1220.75,1220.50,1220.50,12,40,52.00
07/11/2005,11:52,1220.75,1220.75,1220.25,1220.25,730,1155,1885.00
07/11/2005,11:53,1220.25,1220.50,1220.25,1220.50,36,13,49.00
07/11/2005,11:54,1220.25,1220.50,1220.25,1220.50,403,434,837.00
07/11/2005,11:55,1220.25,1220.50,1220.25,1220.50,141,195,336.00
07/11/2005,11:56,1220.50,1220.50,1220.25,1220.50,13,32,45.00
07/11/2005,11:57,1220.25,1220.50,1220.25,1220.25,28,777,805.00
07/11/2005,11:58,1220.25,1220.50,1220.25,1220.25,141,672,813.00
07/11/2005,11:59,1220.50,1220.75,1219.50,1219.50,819,4156,4975.00
07/11/2005,12:00,1219.50,1219.75,1219.25,1219.75,752,1409,2161.00
07/11/2005,12:01,1219.75,1220.00,1219.25,1219.25,662,1687,2349.00
07/11/2005,12:02,1219.25,1219.50,1218.00,1218.00,561,3943,4504.00
07/11/2005,12:03,1218.00,1218.75,1218.00,1218.75,1645,1883,3528.00
07/11/2005,12:04,1218.50,1218.75,1218.50,1218.75,834,580,1414.00
07/11/2005,12:05,1218.75,1218.75,1218.50,1218.50,152,680,832.00
07/11/2005,12:06,1218.50,1218.75,1218.25,1218.50,497,485,982.00
07/11/2005,12:07,1218.25,1218.50,1218.25,1218.50,515,359,874.00
07/11/2005,12:08,1218.50,1218.50,1218.25,1218.50,363,80,443.00
07/11/2005,12:09,1218.50,1218.75,1218.50,1218.50,270,97,367.00
07/11/2005,12:10,1218.75,1219.00,1218.50,1218.75,1015,802,1817.00
07/11/2005,12:11,1218.75,1219.25,1218.50,1219.25,1449,189,1638.00
07/11/2005,12:12,1219.25,1219.50,1219.00,1219.50,851,22,873.00
07/11/2005,12:13,1219.50,1219.50,1219.25,1219.50,105,14,119.00
07/11/2005,12:14,1219.50,1219.75,1219.25,1219.25,477,635,1112.00
07/11/2005,12:15,1219.50,1219.75,1219.25,1219.50,388,42,430.00
07/11/2005,12:16,1219.50,1219.75,1219.50,1219.50,53,71,124.00
07/11/2005,12:17,1219.50,1219.75,1219.50,1219.50,340,61,401.00
07/11/2005,12:18,1219.75,1220.00,1219.50,1219.75,741,75,816.00
07/11/2005,12:19,1219.75,1219.75,1219.50,1219.75,353,105,458.00
07/11/2005,12:20,1219.75,1220.00,1219.50,1220.00,349,40,389.00
07/11/2005,12:21,1220.00,1220.00,1219.75,1219.75,28,29,57.00
07/11/2005,12:22,1219.75,1219.75,1219.50,1219.75,48,488,536.00
07/11/2005,12:23,1219.75,1220.00,1219.50,1219.75,270,20,290.00
07/11/2005,12:24,1220.00,1220.00,1219.75,1219.75,22,65,87.00
07/11/2005,12:25,1219.75,1220.00,1219.75,1219.75,2,423,425.00
07/11/2005,12:26,1219.75,1219.75,1219.50,1219.50,24,16,40.00
07/11/2005,12:27,1219.50,1219.75,1219.50,1219.75,122,17,139.00
07/11/2005,12:28,1219.50,1219.75,1219.50,1219.75,46,190,236.00
07/11/2005,12:29,1219.50,1219.75,1219.50,1219.50,17,319,336.00
07/11/2005,12:30,1219.50,1219.75,1219.50,1219.50,45,82,127.00
07/11/2005,12:31,1219.75,1220.00,1219.75,1220.00,1259,47,1306.00
07/11/2005,12:32,1220.00,1220.25,1220.00,1220.25,506,189,695.00
07/11/2005,12:33,1220.25,1220.75,1220.25,1220.75,2779,143,2922.00
07/11/2005,12:34,1220.75,1221.00,1220.50,1220.75,1219,1032,2251.00
07/11/2005,12:35,1220.50,1220.75,1220.50,1220.50,29,525,554.00
07/11/2005,12:36,1220.25,1221.00,1220.25,1220.75,583,134,717.00
07/11/2005,12:37,1220.75,1221.00,1220.75,1220.75,85,194,279.00
07/11/2005,12:38,1220.50,1220.75,1220.50,1220.50,56,912,968.00
07/11/2005,12:39,1220.50,1220.75,1220.50,1220.50,14,493,507.00
07/11/2005,12:40,1220.25,1220.75,1220.25,1220.75,99,40,139.00
07/11/2005,12:41,1220.50,1220.75,1220.50,1220.75,15,57,72.00
07/11/2005,12:42,1220.75,1220.75,1220.50,1220.50,28,95,123.00
07/11/2005,12:43,1220.75,1220.75,1220.50,1220.75,52,32,84.00
07/11/2005,12:44,1220.75,1220.75,1220.50,1220.75,91,36,127.00
07/11/2005,12:45,1220.75,1220.75,1220.25,1220.25,103,413,516.00
07/11/2005,12:46,1220.25,1220.75,1220.25,1220.25,435,264,699.00
07/11/2005,12:47,1220.25,1220.50,1220.00,1220.25,232,642,874.00
07/11/2005,12:48,1220.25,1220.25,1220.00,1220.25,486,55,541.00
07/11/2005,12:49,1220.25,1220.25,1220.00,1220.25,264,133,397.00
07/11/2005,12:50,1220.00,1220.25,1219.50,1219.50,107,1773,1880.00
07/11/2005,12:51,1219.50,1219.75,1219.25,1219.50,706,1736,2442.00
07/11/2005,12:52,1219.75,1219.75,1219.50,1219.75,93,98,191.00
07/11/2005,12:53,1219.75,1219.75,1219.25,1219.75,802,640,1442.00
07/11/2005,12:54,1219.50,1219.75,1219.25,1219.25,351,472,823.00
07/11/2005,12:55,1219.50,1219.75,1219.25,1219.25,184,390,574.00
07/11/2005,12:56,1219.25,1219.50,1218.75,1219.00,32,1708,1740.00
07/11/2005,12:57,1218.75,1219.00,1218.50,1219.00,491,945,1436.00
07/11/2005,12:58,1219.00,1219.25,1218.75,1219.00,592,668,1260.00
07/11/2005,12:59,1219.00,1219.25,1218.75,1219.00,65,287,352.00
07/11/2005,13:00,1219.00,1219.00,1218.75,1219.00,116,5,121.00
07/11/2005,13:01,1219.00,1219.25,1219.00,1219.00,332,85,417.00
07/11/2005,13:02,1219.00,1219.50,1219.00,1219.25,360,80,440.00
07/11/2005,13:03,1219.50,1219.50,1219.00,1219.50,149,561,710.00
07/11/2005,13:04,1219.25,1219.50,1219.25,1219.25,16,412,428.00
07/11/2005,13:05,1219.25,1219.50,1219.25,1219.50,7,26,33.00
07/11/2005,13:06,1219.50,1220.50,1219.25,1220.25,2314,496,2810.00
07/11/2005,13:07,1220.25,1220.75,1220.25,1220.75,991,352,1343.00
07/11/2005,13:08,1220.75,1221.25,1220.50,1221.00,1535,138,1673.00
07/11/2005,13:09,1220.75,1221.25,1220.75,1221.00,614,82,696.00
07/11/2005,13:10,1221.00,1221.00,1220.75,1220.75,172,526,698.00
07/11/2005,13:11,1220.75,1221.00,1220.75,1220.75,562,27,589.00
07/11/2005,13:12,1221.00,1221.00,1220.50,1220.50,38,819,857.00
07/11/2005,13:13,1220.50,1220.50,1220.50,1220.50,0,27,27.00
07/11/2005,13:14,1220.75,1220.75,1220.50,1220.75,95,19,114.00
07/11/2005,13:15,1220.75,1220.75,1220.50,1220.75,68,22,90.00
07/11/2005,13:16,1220.50,1221.00,1220.50,1220.75,229,10,239.00
07/11/2005,13:17,1220.75,1221.25,1220.75,1221.00,882,271,1153.00
07/11/2005,13:18,1221.00,1221.25,1220.75,1220.75,16,298,314.00
07/11/2005,13:19,1220.75,1220.75,1220.50,1220.50,435,335,770.00
07/11/2005,13:20,1220.50,1220.75,1220.25,1220.25,18,398,416.00
07/11/2005,13:21,1220.50,1220.50,1219.75,1220.00,48,2011,2059.00
07/11/2005,13:22,1220.00,1220.00,1219.50,1219.50,142,791,933.00
07/11/2005,13:23,1219.75,1220.00,1219.50,1220.00,186,45,231.00
07/11/2005,13:24,1220.00,1220.25,1219.75,1220.25,1037,655,1692.00
07/11/2005,13:25,1220.25,1220.50,1220.25,1220.50,532,31,563.00
07/11/2005,13:26,1220.50,1220.50,1220.00,1220.00,25,382,407.00
07/11/2005,13:27,1220.00,1220.25,1220.00,1220.25,76,19,95.00
07/11/2005,13:28,1220.25,1220.25,1219.25,1219.75,1207,2511,3718.00
07/11/2005,13:29,1219.50,1220.25,1219.50,1220.00,819,15,834.00
07/11/2005,13:30,1220.00,1220.50,1220.00,1220.25,512,140,652.00
07/11/2005,13:31,1220.25,1220.25,1219.75,1220.00,43,816,859.00
07/11/2005,13:32,1220.00,1221.00,1220.00,1220.75,751,216,967.00
07/11/2005,13:33,1220.75,1221.00,1220.50,1220.75,347,73,420.00
07/11/2005,13:34,1220.75,1221.00,1220.50,1220.75,112,474,586.00
07/11/2005,13:35,1220.50,1221.00,1220.50,1220.75,375,148,523.00
07/11/2005,13:36,1220.75,1221.00,1220.50,1220.75,72,268,340.00
07/11/2005,13:37,1220.50,1220.75,1220.25,1220.75,544,459,1003.00
07/11/2005,13:38,1220.75,1221.00,1220.50,1221.00,262,22,284.00
07/11/2005,13:39,1221.00,1221.00,1220.75,1220.75,154,285,439.00
07/11/2005,13:40,1220.75,1222.25,1220.75,1222.25,5114,920,6034.00
07/11/2005,13:41,1222.25,1222.25,1221.75,1222.00,2084,1049,3133.00
07/11/2005,13:42,1222.00,1222.50,1222.00,1222.00,491,817,1308.00
07/11/2005,13:43,1222.00,1222.25,1222.00,1222.00,30,692,722.00
07/11/2005,13:44,1222.25,1222.50,1221.75,1222.00,1148,738,1886.00
07/11/2005,13:45,1222.00,1222.50,1222.00,1222.00,734,771,1505.00
07/11/2005,13:46,1222.00,1222.25,1221.75,1221.75,58,203,261.00
07/11/2005,13:47,1221.75,1222.00,1221.75,1221.75,20,54,74.00
07/11/2005,13:48,1221.75,1222.00,1221.00,1221.00,80,2738,2818.00
07/11/2005,13:49,1221.00,1221.25,1220.75,1221.25,401,586,987.00
07/11/2005,13:50,1221.00,1221.25,1221.00,1221.25,34,27,61.00
07/11/2005,13:51,1221.00,1221.50,1221.00,1221.25,554,529,1083.00
07/11/2005,13:52,1221.25,1221.50,1221.00,1221.25,212,269,481.00
07/11/2005,13:53,1221.25,1221.50,1221.00,1221.25,137,344,481.00
07/11/2005,13:54,1221.25,1222.00,1221.25,1222.00,1165,26,1191.00
07/11/2005,13:55,1221.75,1222.00,1221.75,1221.75,68,901,969.00
07/11/2005,13:56,1221.75,1222.00,1221.25,1221.50,787,839,1626.00
07/11/2005,13:57,1221.50,1221.75,1221.50,1221.50,58,706,764.00
07/11/2005,13:58,1221.50,1222.25,1221.50,1222.00,1145,30,1175.00
07/11/2005,13:59,1222.25,1222.50,1222.00,1222.25,747,561,1308.00
07/11/2005,14:00,1222.25,1222.25,1221.75,1222.00,193,1293,1486.00
07/11/2005,14:01,1222.00,1222.25,1221.75,1222.25,817,88,905.00
07/11/2005,14:02,1222.25,1222.25,1221.50,1221.75,86,876,962.00
07/11/2005,14:03,1221.75,1221.75,1221.75,1221.75,116,0,116.00
07/11/2005,14:04,1221.75,1221.75,1221.25,1221.50,519,703,1222.00
07/11/2005,14:05,1221.50,1221.75,1220.75,1220.75,292,2244,2536.00
07/11/2005,14:06,1221.00,1221.25,1221.00,1221.00,529,216,745.00
07/11/2005,14:07,1221.25,1221.25,1221.00,1221.00,53,763,816.00
07/11/2005,14:08,1221.00,1221.25,1221.00,1221.00,82,585,667.00
07/11/2005,14:09,1221.00,1221.25,1220.75,1221.00,232,590,822.00
07/11/2005,14:10,1221.00,1221.25,1221.00,1221.25,25,231,256.00
07/11/2005,14:11,1221.25,1221.50,1221.00,1221.50,1131,113,1244.00
07/11/2005,14:12,1221.75,1221.75,1221.50,1221.50,40,72,112.00
07/11/2005,14:13,1221.50,1221.50,1221.25,1221.50,106,545,651.00
07/11/2005,14:14,1221.50,1221.50,1221.25,1221.50,476,10,486.00
07/11/2005,14:15,1221.50,1222.00,1221.25,1221.75,701,133,834.00
07/11/2005,14:16,1221.75,1222.00,1221.50,1221.75,55,413,468.00
07/11/2005,14:17,1221.75,1221.75,1221.25,1221.50,48,408,456.00
07/11/2005,14:18,1221.50,1221.50,1220.75,1221.00,131,1346,1477.00
07/11/2005,14:19,1220.75,1221.00,1220.50,1220.50,175,1086,1261.00
07/11/2005,14:20,1220.50,1221.00,1220.25,1220.25,924,1382,2306.00
07/11/2005,14:21,1220.25,1220.75,1220.25,1220.50,307,1159,1466.00
07/11/2005,14:22,1220.50,1220.50,1219.75,1220.25,1045,2168,3213.00
07/11/2005,14:23,1220.00,1220.25,1219.75,1220.00,817,1503,2320.00
07/11/2005,14:24,1219.75,1220.00,1219.25,1219.50,2200,3676,5876.00
07/11/2005,14:25,1219.50,1220.25,1219.50,1220.00,881,396,1277.00
07/11/2005,14:26,1219.75,1220.75,1219.75,1220.25,1477,601,2078.00
07/11/2005,14:27,1220.50,1220.50,1220.00,1220.50,442,445,887.00
07/11/2005,14:28,1220.50,1221.00,1220.50,1220.75,706,379,1085.00
07/11/2005,14:29,1220.75,1220.75,1220.50,1220.75,5,60,65.00
07/11/2005,14:30,1220.75,1221.00,1220.50,1220.75,621,61,682.00
07/11/2005,14:31,1221.00,1221.00,1220.50,1221.00,808,715,1523.00
07/11/2005,14:32,1221.00,1221.50,1220.75,1221.25,1056,385,1441.00
07/11/2005,14:33,1221.25,1222.25,1221.25,1222.00,4567,180,4747.00
07/11/2005,14:34,1222.25,1222.50,1221.75,1221.75,886,1107,1993.00
07/11/2005,14:35,1222.00,1222.00,1221.75,1221.75,105,29,134.00
07/11/2005,14:36,1222.00,1222.00,1221.50,1222.00,817,1361,2178.00
07/11/2005,14:37,1221.75,1222.25,1221.75,1222.00,646,918,1564.00
07/11/2005,14:38,1222.00,1222.00,1221.75,1221.75,187,186,373.00
07/11/2005,14:39,1222.00,1222.25,1221.75,1221.75,440,262,702.00
07/11/2005,14:40,1222.00,1222.50,1221.75,1222.25,1004,701,1705.00
07/11/2005,14:41,1222.25,1222.50,1221.75,1222.00,1989,2761,4750.00
07/11/2005,14:42,1222.00,1222.25,1222.00,1222.00,70,351,421.00
07/11/2005,14:43,1222.25,1223.00,1222.00,1223.00,2925,1344,4269.00
07/11/2005,14:44,1223.00,1223.00,1222.50,1222.50,435,1221,1656.00
07/11/2005,14:45,1222.50,1222.75,1222.25,1222.25,196,1043,1239.00
07/11/2005,14:46,1222.25,1222.75,1222.25,1222.50,713,229,942.00
07/11/2005,14:47,1222.75,1223.00,1222.50,1222.75,2135,919,3054.00
07/11/2005,14:48,1222.75,1223.00,1222.50,1222.75,925,211,1136.00
07/11/2005,14:49,1222.75,1223.00,1222.50,1222.75,659,805,1464.00
07/11/2005,14:50,1222.75,1223.25,1222.75,1223.00,1757,163,1920.00
07/11/2005,14:51,1223.25,1223.25,1222.75,1223.00,460,1262,1722.00
07/11/2005,14:52,1222.75,1223.00,1222.75,1222.75,103,73,176.00
07/11/2005,14:53,1222.75,1222.75,1222.25,1222.25,370,1785,2155.00
07/11/2005,14:54,1222.50,1222.75,1222.25,1222.50,2427,677,3104.00
07/11/2005,14:55,1222.50,1222.75,1222.50,1222.50,153,1230,1383.00
07/11/2005,14:56,1222.50,1222.75,1222.50,1222.75,1793,174,1967.00
07/11/2005,14:57,1222.75,1223.00,1222.50,1222.75,831,185,1016.00
07/11/2005,14:58,1222.75,1223.50,1222.75,1223.25,4372,1099,5471.00
07/11/2005,14:59,1223.50,1223.50,1223.25,1223.50,1992,281,2273.00
07/11/2005,15:00,1223.50,1224.00,1223.25,1223.75,7105,2101,9206.00
07/11/2005,15:01,1223.75,1224.50,1223.75,1224.25,7596,2622,10218.00
07/11/2005,15:02,1224.50,1224.75,1224.25,1224.50,2071,1557,3628.00
07/11/2005,15:03,1224.25,1224.50,1224.00,1224.25,276,1901,2177.00
07/11/2005,15:04,1224.00,1224.25,1224.00,1224.00,449,542,991.00
07/11/2005,15:05,1224.00,1224.50,1224.00,1224.25,2337,492,2829.00
07/11/2005,15:06,1224.25,1224.50,1224.00,1224.25,1851,3064,4915.00
07/11/2005,15:07,1224.25,1224.25,1223.75,1223.75,1175,2627,3802.00
07/11/2005,15:08,1223.75,1224.00,1223.50,1223.75,1109,1445,2554.00
07/11/2005,15:09,1223.75,1224.00,1223.75,1224.00,224,307,531.00
07/11/2005,15:10,1224.00,1224.00,1223.75,1224.00,34,961,995.00
07/11/2005,15:11,1223.75,1224.00,1223.75,1224.00,207,1824,2031.00
07/11/2005,15:12,1224.00,1224.00,1223.50,1223.75,877,675,1552.00
07/11/2005,15:13,1224.00,1224.00,1223.75,1224.00,208,354,562.00
07/11/2005,15:14,1224.00,1224.00,1223.50,1223.75,1080,1271,2351.00
07/11/2005,15:15,1223.75,1223.75,1223.00,1223.00,1585,5456,7041.00
07/11/2005,15:16,1223.25,1223.25,1223.25,1223.25,2,0,2.00
07/11/2005,15:31,1223.25,1223.25,1223.00,1223.25,347,3,350.00
07/11/2005,15:32,1223.25,1223.25,1223.00,1223.00,84,4,88.00
07/11/2005,15:33,1223.25,1223.50,1223.00,1223.25,354,42,396.00
07/11/2005,15:34,1223.25,1223.50,1223.25,1223.25,40,5,45.00
07/11/2005,15:35,1223.25,1223.50,1223.25,1223.25,3,5,8.00
07/11/2005,15:36,1223.25,1223.50,1223.25,1223.50,100,17,117.00
07/11/2005,15:37,1223.50,1223.50,1223.25,1223.25,3,2,5.00
07/11/2005,15:38,1223.50,1223.50,1223.25,1223.25,33,42,75.00
07/11/2005,15:39,1223.25,1223.25,1223.25,1223.25,0,1,1.00
07/11/2005,15:40,1223.50,1223.50,1223.50,1223.50,6,0,6.00
07/11/2005,15:41,1223.25,1223.25,1223.25,1223.25,0,3,3.00
07/11/2005,15:42,1223.25,1223.50,1223.25,1223.50,2,1,3.00
07/11/2005,15:43,1223.25,1223.50,1223.25,1223.50,32,3,35.00
07/11/2005,15:44,1223.50,1223.50,1223.50,1223.50,4,0,4.00
07/11/2005,15:45,1223.50,1223.50,1223.50,1223.50,41,0,41.00
07/11/2005,15:46,1223.50,1223.50,1223.25,1223.25,25,26,51.00
07/11/2005,15:47,1223.50,1223.50,1223.50,1223.50,10,0,10.00
07/11/2005,15:50,1223.50,1223.50,1223.50,1223.50,2,0,2.00
07/11/2005,15:52,1223.25,1223.25,1223.25,1223.25,0,206,206.00
07/11/2005,15:53,1223.25,1223.25,1223.00,1223.00,0,92,92.00
07/11/2005,15:54,1223.00,1223.00,1223.00,1223.00,0,25,25.00
07/11/2005,15:56,1223.00,1223.00,1223.00,1223.00,0,198,198.00
07/11/2005,15:57,1223.00,1223.00,1223.00,1223.00,0,22,22.00
07/11/2005,15:58,1223.25,1223.25,1223.25,1223.25,5,0,5.00
07/11/2005,15:59,1223.25,1223.25,1223.25,1223.25,5,0,5.00
07/11/2005,16:00,1223.25,1223.50,1223.25,1223.25,86,2,88.00
07/11/2005,17:01,1223.25,1223.25,1223.00,1223.25,13,48,61.00
07/11/2005,17:02,1223.25,1223.25,1223.25,1223.25,18,0,18.00
07/11/2005,17:03,1223.25,1223.25,1223.25,1223.25,2,0,2.00
07/11/2005,17:05,1223.25,1223.25,1223.00,1223.00,1,1,2.00
07/11/2005,17:06,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,17:11,1223.00,1223.00,1223.00,1223.00,0,5,5.00
07/11/2005,17:14,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,17:16,1223.25,1223.25,1223.00,1223.00,1,3,4.00
07/11/2005,17:17,1223.25,1223.25,1223.25,1223.25,4,0,4.00
07/11/2005,17:18,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,17:19,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,17:20,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,17:27,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,17:28,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,17:29,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,17:31,1223.00,1223.00,1223.00,1223.00,0,4,4.00
07/11/2005,17:33,1223.00,1223.25,1223.00,1223.25,3,1,4.00
07/11/2005,17:34,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,17:35,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,17:37,1223.25,1223.25,1223.25,1223.25,2,0,2.00
07/11/2005,17:42,1223.00,1223.00,1223.00,1223.00,0,2,2.00
07/11/2005,17:45,1223.25,1223.25,1223.25,1223.25,3,0,3.00
07/11/2005,17:46,1223.25,1223.25,1223.25,1223.25,15,0,15.00
07/11/2005,17:47,1223.25,1223.25,1223.25,1223.25,2,0,2.00
07/11/2005,17:48,1223.00,1223.00,1223.00,1223.00,0,2,2.00
07/11/2005,17:50,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,17:51,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,17:52,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,17:55,1223.25,1223.25,1223.25,1223.25,15,0,15.00
07/11/2005,18:02,1223.25,1223.25,1223.25,1223.25,5,0,5.00
07/11/2005,18:04,1223.25,1223.25,1223.25,1223.25,5,0,5.00
07/11/2005,18:05,1223.00,1223.00,1223.00,1223.00,0,4,4.00
07/11/2005,18:07,1223.00,1223.00,1223.00,1223.00,0,2,2.00
07/11/2005,18:10,1223.25,1223.25,1223.25,1223.25,2,0,2.00
07/11/2005,18:11,1223.25,1223.25,1223.25,1223.25,36,0,36.00
07/11/2005,18:12,1223.25,1223.25,1223.00,1223.00,5,4,9.00
07/11/2005,18:13,1223.25,1223.25,1223.00,1223.00,2,2,4.00
07/11/2005,18:14,1223.25,1223.25,1223.25,1223.25,10,0,10.00
07/11/2005,18:15,1223.25,1223.25,1223.00,1223.00,1,2,3.00
07/11/2005,18:23,1223.00,1223.00,1223.00,1223.00,0,2,2.00
07/11/2005,18:28,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,18:30,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,18:33,1223.25,1223.25,1223.25,1223.25,16,0,16.00
07/11/2005,18:55,1223.25,1223.25,1223.25,1223.25,3,0,3.00
07/11/2005,19:04,1223.25,1223.50,1223.25,1223.50,58,0,58.00
07/11/2005,19:07,1223.25,1223.25,1223.25,1223.25,0,19,19.00
07/11/2005,19:08,1223.50,1223.50,1223.50,1223.50,95,0,95.00
07/11/2005,19:09,1223.75,1223.75,1223.75,1223.75,238,0,238.00
07/11/2005,19:11,1223.50,1223.50,1223.50,1223.50,0,17,17.00
07/11/2005,19:12,1223.50,1224.00,1223.50,1224.00,10,1,11.00
07/11/2005,19:15,1223.50,1223.50,1223.50,1223.50,0,5,5.00
07/11/2005,19:17,1223.75,1223.75,1223.50,1223.50,1,5,6.00
07/11/2005,19:21,1223.50,1223.50,1223.50,1223.50,0,10,10.00
07/11/2005,19:22,1223.50,1223.50,1223.50,1223.50,0,24,24.00
07/11/2005,19:27,1223.50,1223.50,1223.25,1223.25,0,4,4.00
07/11/2005,19:28,1223.25,1223.25,1223.25,1223.25,0,2,2.00
07/11/2005,19:31,1223.25,1223.25,1223.25,1223.25,0,1,1.00
07/11/2005,19:32,1223.50,1223.50,1223.25,1223.25,1,26,27.00
07/11/2005,19:33,1223.25,1223.25,1223.25,1223.25,0,2,2.00
07/11/2005,19:40,1223.25,1223.25,1223.25,1223.25,0,1,1.00
07/11/2005,19:41,1223.25,1223.25,1223.25,1223.25,0,2,2.00
07/11/2005,19:49,1223.25,1223.25,1223.25,1223.25,0,2,2.00
07/11/2005,19:50,1223.25,1223.25,1223.25,1223.25,0,7,7.00
07/11/2005,19:51,1223.25,1223.25,1223.25,1223.25,0,3,3.00
07/11/2005,19:54,1223.25,1223.25,1223.25,1223.25,0,1,1.00
07/11/2005,19:55,1223.00,1223.00,1223.00,1223.00,0,101,101.00
07/11/2005,19:56,1223.00,1223.00,1223.00,1223.00,0,15,15.00
07/11/2005,19:57,1223.25,1223.25,1223.00,1223.00,20,7,27.00
07/11/2005,19:58,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,19:59,1223.00,1223.00,1223.00,1223.00,0,2,2.00
07/11/2005,20:00,1223.00,1223.25,1223.00,1223.25,1,1,2.00
07/11/2005,20:06,1223.25,1223.25,1223.25,1223.25,1,0,1.00
07/11/2005,20:11,1223.00,1223.00,1223.00,1223.00,0,20,20.00
07/11/2005,20:13,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,20:15,1223.00,1223.00,1223.00,1223.00,0,8,8.00
07/11/2005,20:16,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/11/2005,20:18,1222.75,1222.75,1222.75,1222.75,0,10,10.00
07/11/2005,20:20,1222.75,1222.75,1222.75,1222.75,0,1,1.00
07/11/2005,20:22,1223.00,1223.00,1223.00,1223.00,11,0,11.00
07/11/2005,20:23,1223.00,1223.00,1223.00,1223.00,6,0,6.00
07/11/2005,20:24,1223.00,1223.00,1223.00,1223.00,10,0,10.00
07/11/2005,20:26,1223.00,1223.00,1222.75,1222.75,6,1,7.00
07/11/2005,20:29,1222.75,1222.75,1222.75,1222.75,0,26,26.00
07/11/2005,20:31,1222.75,1222.75,1222.75,1222.75,0,25,25.00
07/11/2005,20:32,1222.75,1222.75,1222.75,1222.75,0,20,20.00
07/11/2005,20:33,1222.75,1222.75,1222.75,1222.75,0,5,5.00
07/11/2005,20:36,1222.75,1222.75,1222.50,1222.75,9,33,42.00
07/11/2005,20:37,1222.50,1222.50,1222.50,1222.50,0,2,2.00
07/11/2005,20:38,1222.75,1222.75,1222.75,1222.75,1,0,1.00
07/11/2005,20:40,1222.50,1222.50,1222.50,1222.50,0,2,2.00
07/11/2005,20:44,1222.50,1222.50,1222.50,1222.50,0,1,1.00
07/11/2005,20:45,1222.50,1222.50,1222.50,1222.50,0,1,1.00
07/11/2005,20:46,1222.50,1222.50,1222.50,1222.50,0,25,25.00
07/11/2005,20:48,1222.50,1222.50,1222.50,1222.50,0,44,44.00
07/11/2005,20:49,1222.50,1222.50,1222.50,1222.50,0,9,9.00
07/11/2005,20:51,1222.75,1222.75,1222.75,1222.75,4,0,4.00
07/11/2005,20:52,1222.50,1222.50,1222.50,1222.50,0,5,5.00
07/11/2005,20:53,1222.50,1222.50,1222.50,1222.50,0,1,1.00
07/11/2005,20:54,1222.50,1222.50,1222.25,1222.50,11,26,37.00
07/11/2005,20:56,1222.50,1222.50,1222.50,1222.50,1,0,1.00
07/11/2005,20:57,1222.25,1222.50,1222.25,1222.50,1,1,2.00
07/11/2005,20:59,1222.50,1222.50,1222.50,1222.50,7,0,7.00
07/11/2005,21:00,1222.50,1222.50,1222.50,1222.50,6,0,6.00
07/11/2005,21:01,1222.50,1222.50,1222.50,1222.50,13,0,13.00
07/11/2005,21:03,1222.25,1222.50,1222.25,1222.50,2,30,32.00
07/11/2005,21:10,1222.50,1222.50,1222.50,1222.50,2,0,2.00
07/11/2005,21:20,1222.50,1222.50,1222.25,1222.25,1,1,2.00
07/11/2005,21:21,1222.25,1222.25,1222.25,1222.25,0,15,15.00
07/11/2005,21:23,1222.25,1222.25,1222.25,1222.25,0,1,1.00
07/11/2005,21:24,1222.50,1222.50,1222.25,1222.25,1,2,3.00
07/11/2005,21:25,1222.25,1222.25,1222.25,1222.25,0,37,37.00
07/11/2005,21:26,1222.25,1222.25,1222.25,1222.25,0,27,27.00
07/11/2005,21:27,1222.25,1222.25,1222.25,1222.25,0,3,3.00
07/11/2005,21:28,1222.25,1222.25,1222.25,1222.25,0,2,2.00
07/11/2005,21:29,1222.25,1222.25,1222.25,1222.25,0,13,13.00
07/11/2005,21:30,1222.25,1222.25,1222.25,1222.25,0,2,2.00
07/11/2005,21:31,1222.25,1222.25,1222.25,1222.25,0,4,4.00
07/11/2005,21:32,1222.25,1222.25,1222.25,1222.25,0,1,1.00
07/11/2005,21:33,1222.25,1222.25,1222.25,1222.25,0,1,1.00
07/11/2005,21:34,1222.50,1222.50,1222.50,1222.50,2,0,2.00
07/11/2005,21:36,1222.50,1222.50,1222.50,1222.50,2,0,2.00
07/11/2005,21:37,1222.50,1222.50,1222.50,1222.50,10,0,10.00
07/11/2005,21:38,1222.50,1222.50,1222.50,1222.50,10,0,10.00
07/11/2005,21:40,1222.25,1222.25,1222.25,1222.25,0,10,10.00
07/11/2005,21:41,1222.25,1222.25,1222.00,1222.00,0,10,10.00
07/11/2005,21:43,1222.25,1222.25,1222.25,1222.25,2,0,2.00
07/11/2005,21:44,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/11/2005,21:46,1222.25,1222.50,1222.25,1222.25,40,5,45.00
07/11/2005,21:47,1222.50,1222.50,1222.50,1222.50,20,0,20.00
07/11/2005,21:48,1222.25,1222.25,1222.00,1222.00,0,10,10.00
07/11/2005,21:52,1222.00,1222.25,1222.00,1222.25,2,10,12.00
07/11/2005,21:53,1222.25,1222.25,1222.25,1222.25,3,0,3.00
07/11/2005,21:56,1222.25,1222.25,1222.25,1222.25,6,0,6.00
07/11/2005,21:57,1222.25,1222.50,1222.00,1222.00,6,16,22.00
07/11/2005,21:59,1222.00,1222.00,1222.00,1222.00,0,196,196.00
07/11/2005,22:01,1222.00,1222.00,1222.00,1222.00,0,37,37.00
07/11/2005,22:02,1222.00,1222.00,1222.00,1222.00,0,20,20.00
07/11/2005,22:03,1222.00,1222.00,1222.00,1222.00,0,7,7.00
07/11/2005,22:04,1222.00,1222.00,1222.00,1222.00,0,9,9.00
07/11/2005,22:05,1222.00,1222.00,1222.00,1222.00,0,2,2.00
07/11/2005,22:07,1222.00,1222.00,1221.75,1221.75,0,8,8.00
07/11/2005,22:08,1222.25,1222.25,1222.25,1222.25,3,0,3.00
07/11/2005,22:09,1222.00,1222.00,1222.00,1222.00,0,5,5.00
07/11/2005,22:10,1222.00,1222.00,1222.00,1222.00,0,5,5.00
07/11/2005,22:11,1222.25,1222.25,1222.25,1222.25,2,0,2.00
07/11/2005,22:13,1222.00,1222.00,1222.00,1222.00,0,2,2.00
07/11/2005,22:17,1222.00,1222.00,1222.00,1222.00,0,4,4.00
07/11/2005,22:25,1222.00,1222.00,1222.00,1222.00,0,25,25.00
07/11/2005,22:29,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/11/2005,22:30,1222.00,1222.00,1222.00,1222.00,0,2,2.00
07/11/2005,22:33,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/11/2005,22:34,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/11/2005,22:36,1222.00,1222.00,1222.00,1222.00,0,26,26.00
07/11/2005,22:37,1222.00,1222.00,1222.00,1222.00,0,9,9.00
07/11/2005,22:38,1222.00,1222.00,1222.00,1222.00,0,5,5.00
07/11/2005,22:39,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/11/2005,22:41,1222.00,1222.00,1221.75,1222.00,6,9,15.00
07/11/2005,22:42,1222.00,1222.00,1222.00,1222.00,5,0,5.00
07/11/2005,22:43,1222.00,1222.00,1222.00,1222.00,6,0,6.00
07/11/2005,22:49,1222.25,1222.25,1222.25,1222.25,2,0,2.00
07/11/2005,22:51,1222.00,1222.00,1222.00,1222.00,0,20,20.00
07/11/2005,22:54,1222.00,1222.00,1222.00,1222.00,0,7,7.00
07/11/2005,22:56,1222.00,1222.00,1222.00,1222.00,0,15,15.00
07/11/2005,22:59,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/11/2005,23:00,1222.00,1222.00,1222.00,1222.00,0,12,12.00
07/11/2005,23:01,1222.00,1222.00,1222.00,1222.00,0,12,12.00
07/11/2005,23:04,1222.00,1222.00,1222.00,1222.00,0,5,5.00
07/11/2005,23:05,1222.25,1223.00,1222.25,1223.00,356,19,375.00
07/11/2005,23:06,1222.50,1222.50,1222.50,1222.50,0,43,43.00
07/11/2005,23:07,1222.25,1222.25,1222.25,1222.25,0,50,50.00
07/11/2005,23:08,1222.25,1222.25,1222.25,1222.25,0,79,79.00
07/11/2005,23:09,1222.25,1222.25,1221.75,1222.00,5,175,180.00
07/11/2005,23:10,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/11/2005,23:11,1222.25,1222.25,1222.25,1222.25,15,0,15.00
07/11/2005,23:16,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/11/2005,23:17,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/11/2005,23:20,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/11/2005,23:31,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/11/2005,23:35,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/11/2005,23:36,1222.00,1222.00,1222.00,1222.00,0,14,14.00
07/11/2005,23:38,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/11/2005,23:39,1222.00,1222.00,1222.00,1222.00,0,10,10.00
07/11/2005,23:41,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/11/2005,23:42,1221.75,1221.75,1221.75,1221.75,0,1,1.00
07/11/2005,23:46,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/11/2005,23:50,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/11/2005,23:52,1222.00,1222.00,1222.00,1222.00,3,0,3.00
07/11/2005,23:58,1222.00,1222.00,1222.00,1222.00,10,0,10.00
07/11/2005,23:59,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/12/2005,00:00,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/12/2005,00:01,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/12/2005,00:04,1222.00,1222.00,1221.75,1222.00,15,1,16.00
07/12/2005,00:06,1222.25,1222.25,1222.25,1222.25,25,0,25.00
07/12/2005,00:11,1222.00,1222.00,1222.00,1222.00,0,10,10.00
07/12/2005,00:15,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/12/2005,00:20,1222.25,1222.25,1222.25,1222.25,2,0,2.00
07/12/2005,00:24,1222.00,1222.00,1222.00,1222.00,0,2,2.00
07/12/2005,00:27,1222.00,1222.00,1222.00,1222.00,0,1,1.00
07/12/2005,00:41,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/12/2005,00:44,1222.25,1222.25,1222.25,1222.25,22,0,22.00
07/12/2005,00:46,1222.50,1222.50,1222.50,1222.50,2,0,2.00
07/12/2005,00:47,1222.50,1222.50,1222.25,1222.25,1,5,6.00
07/12/2005,00:49,1222.25,1222.25,1222.25,1222.25,0,5,5.00
07/12/2005,00:51,1222.25,1222.25,1222.00,1222.00,0,10,10.00
07/12/2005,00:54,1222.00,1222.00,1221.75,1221.75,0,4,4.00
07/12/2005,00:55,1222.00,1222.00,1222.00,1222.00,5,0,5.00
07/12/2005,00:57,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/12/2005,00:58,1222.25,1222.50,1222.25,1222.50,25,0,25.00
07/12/2005,01:01,1222.25,1222.25,1222.25,1222.25,0,5,5.00
07/12/2005,01:02,1222.50,1222.50,1222.25,1222.25,4,1,5.00
07/12/2005,01:05,1222.25,1222.25,1222.00,1222.25,8,15,23.00
07/12/2005,01:06,1222.25,1222.25,1222.25,1222.25,10,0,10.00
07/12/2005,01:08,1222.25,1222.25,1222.25,1222.25,25,0,25.00
07/12/2005,01:10,1222.00,1222.00,1222.00,1222.00,0,5,5.00
07/12/2005,01:13,1222.00,1222.00,1222.00,1222.00,0,7,7.00
07/12/2005,01:14,1222.00,1222.00,1222.00,1222.00,0,4,4.00
07/12/2005,01:15,1222.25,1222.25,1222.25,1222.25,25,0,25.00
07/12/2005,01:16,1222.00,1222.25,1222.00,1222.25,25,2,27.00
07/12/2005,01:17,1222.50,1222.50,1222.50,1222.50,2,0,2.00
07/12/2005,01:18,1222.25,1222.25,1222.25,1222.25,0,32,32.00
07/12/2005,01:20,1222.25,1222.25,1222.25,1222.25,0,25,25.00
07/12/2005,01:30,1222.25,1222.25,1222.25,1222.25,0,1,1.00
07/12/2005,01:31,1222.25,1222.25,1221.75,1222.00,4,37,41.00
07/12/2005,01:35,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/12/2005,01:36,1221.75,1221.75,1221.75,1221.75,0,5,5.00
07/12/2005,01:37,1222.00,1222.00,1222.00,1222.00,17,0,17.00
07/12/2005,01:40,1222.00,1222.00,1222.00,1222.00,5,0,5.00
07/12/2005,01:41,1222.00,1222.00,1222.00,1222.00,6,0,6.00
07/12/2005,01:42,1222.00,1222.00,1222.00,1222.00,6,0,6.00
07/12/2005,01:44,1222.00,1222.00,1222.00,1222.00,2,0,2.00
07/12/2005,01:46,1221.75,1222.00,1221.75,1222.00,3,56,59.00
07/12/2005,01:47,1222.00,1222.00,1222.00,1222.00,4,0,4.00
07/12/2005,01:48,1222.00,1222.00,1221.75,1221.75,1,2,3.00
07/12/2005,01:49,1222.00,1222.00,1222.00,1222.00,13,0,13.00
07/12/2005,01:51,1222.00,1222.00,1222.00,1222.00,5,0,5.00
07/12/2005,01:52,1222.00,1222.00,1222.00,1222.00,5,0,5.00
07/12/2005,01:54,1222.25,1222.25,1222.25,1222.25,8,0,8.00
07/12/2005,01:55,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/12/2005,01:56,1222.25,1222.25,1222.25,1222.25,1,0,1.00
07/12/2005,01:57,1222.25,1222.25,1222.25,1222.25,46,0,46.00
07/12/2005,01:58,1222.25,1222.25,1222.25,1222.25,15,0,15.00
07/12/2005,01:59,1222.25,1222.25,1222.25,1222.25,10,0,10.00
07/12/2005,02:00,1222.25,1222.25,1222.25,1222.25,57,0,57.00
07/12/2005,02:01,1222.25,1222.75,1222.25,1222.50,261,47,308.00
07/12/2005,02:02,1222.50,1222.50,1222.25,1222.25,34,57,91.00
07/12/2005,02:03,1222.25,1222.25,1222.00,1222.25,66,223,289.00
07/12/2005,02:04,1222.50,1222.50,1222.25,1222.50,85,2,87.00
07/12/2005,02:05,1222.50,1222.75,1222.50,1222.75,90,0,90.00
07/12/2005,02:06,1222.50,1222.50,1222.25,1222.50,110,57,167.00
07/12/2005,02:07,1222.50,1222.75,1222.50,1222.75,125,36,161.00
07/12/2005,02:08,1222.75,1222.75,1222.50,1222.50,5,24,29.00
07/12/2005,02:09,1222.50,1223.00,1222.50,1222.50,109,68,177.00
07/12/2005,02:10,1222.75,1222.75,1222.50,1222.75,154,64,218.00
07/12/2005,02:11,1222.75,1222.75,1222.50,1222.75,136,37,173.00
07/12/2005,02:12,1222.75,1222.75,1222.50,1222.50,10,3,13.00
07/12/2005,02:13,1222.50,1222.50,1222.50,1222.50,0,23,23.00
07/12/2005,02:14,1222.75,1222.75,1222.00,1222.25,6,151,157.00
07/12/2005,02:15,1222.00,1222.00,1222.00,1222.00,0,7,7.00
07/12/2005,02:16,1222.00,1222.00,1221.75,1222.00,226,206,432.00
07/12/2005,02:17,1222.00,1222.00,1221.75,1221.75,42,2,44.00
07/12/2005,02:18,1222.00,1222.00,1222.00,1222.00,1,0,1.00
07/12/2005,02:19,1222.00,1222.00,1222.00,1222.00,47,0,47.00
07/12/2005,02:20,1222.00,1222.00,1222.00,1222.00,23,0,23.00
07/12/2005,02:21,1222.00,1222.00,1221.75,1221.75,35,1,36.00
07/12/2005,02:22,1221.75,1221.75,1221.50,1221.75,5,89,94.00
07/12/2005,02:23,1221.75,1221.75,1221.25,1221.25,20,212,232.00
07/12/2005,02:24,1221.50,1221.50,1221.50,1221.50,13,0,13.00
07/12/2005,02:25,1221.25,1221.50,1221.25,1221.50,35,43,78.00
07/12/2005,02:26,1221.25,1221.25,1221.25,1221.25,0,269,269.00
07/12/2005,02:27,1221.25,1221.50,1221.00,1221.50,71,77,148.00
07/12/2005,02:28,1221.25,1221.25,1221.00,1221.00,0,129,129.00
07/12/2005,02:29,1221.25,1221.25,1221.00,1221.00,20,15,35.00
07/12/2005,02:30,1221.00,1221.50,1221.00,1221.25,94,26,120.00
07/12/2005,02:31,1221.25,1221.50,1221.25,1221.25,4,35,39.00
07/12/2005,02:32,1221.50,1221.50,1221.25,1221.25,3,118,121.00
07/12/2005,02:33,1221.25,1221.25,1221.00,1221.25,4,64,68.00
07/12/2005,02:34,1221.25,1221.25,1221.25,1221.25,137,0,137.00
07/12/2005,02:35,1221.25,1221.25,1221.25,1221.25,61,0,61.00
07/12/2005,02:36,1221.25,1221.25,1221.00,1221.25,25,2,27.00
07/12/2005,02:37,1221.00,1221.00,1221.00,1221.00,0,26,26.00
07/12/2005,02:38,1221.25,1221.25,1221.25,1221.25,130,0,130.00
07/12/2005,02:39,1221.25,1221.25,1221.00,1221.25,50,3,53.00
07/12/2005,02:40,1221.00,1221.25,1221.00,1221.25,8,5,13.00
07/12/2005,02:41,1221.25,1221.25,1221.25,1221.25,72,0,72.00
07/12/2005,02:42,1221.00,1221.00,1221.00,1221.00,0,13,13.00
07/12/2005,02:43,1221.00,1221.00,1220.50,1220.75,21,247,268.00
07/12/2005,02:44,1220.50,1220.75,1219.75,1220.25,175,932,1107.00
07/12/2005,02:45,1220.25,1220.75,1220.00,1220.25,383,414,797.00
07/12/2005,02:46,1220.25,1220.50,1220.00,1220.25,47,117,164.00
07/12/2005,02:47,1220.50,1220.50,1220.50,1220.50,101,0,101.00
07/12/2005,02:48,1220.25,1220.50,1220.00,1220.50,103,86,189.00
07/12/2005,02:49,1220.25,1220.50,1220.25,1220.50,24,31,55.00
07/12/2005,02:50,1220.50,1220.50,1220.50,1220.50,156,0,156.00
07/12/2005,02:51,1220.50,1220.50,1220.50,1220.50,60,0,60.00
07/12/2005,02:52,1220.50,1220.50,1220.25,1220.25,14,3,17.00
07/12/2005,02:53,1220.25,1220.50,1220.00,1220.25,32,123,155.00
07/12/2005,02:54,1220.50,1220.75,1220.50,1220.75,166,0,166.00
07/12/2005,02:55,1221.00,1221.25,1220.75,1221.25,176,1,177.00
07/12/2005,02:56,1221.25,1221.25,1221.00,1221.00,1,27,28.00
07/12/2005,02:57,1221.25,1221.25,1221.25,1221.25,120,0,120.00
07/12/2005,02:58,1221.25,1221.25,1221.25,1221.25,75,0,75.00
07/12/2005,02:59,1221.25,1221.50,1221.25,1221.50,95,0,95.00
07/12/2005,03:00,1221.50,1221.50,1221.50,1221.50,4,0,4.00
07/12/2005,03:01,1221.25,1221.25,1221.00,1221.25,1,28,29.00
07/12/2005,03:02,1221.50,1221.50,1221.50,1221.50,63,0,63.00
07/12/2005,03:03,1221.50,1221.50,1221.50,1221.50,2,0,2.00
07/12/2005,03:04,1221.50,1221.75,1221.50,1221.75,28,0,28.00
07/12/2005,03:05,1221.50,1221.75,1221.50,1221.75,77,4,81.00
07/12/2005,03:06,1221.75,1222.00,1221.75,1222.00,78,0,78.00
07/12/2005,03:07,1222.00,1222.00,1222.00,1222.00,86,0,86.00
07/12/2005,03:08,1221.75,1222.00,1221.75,1222.00,6,12,18.00
07/12/2005,03:09,1221.75,1221.75,1221.50,1221.50,0,60,60.00
07/12/2005,03:10,1221.75,1221.75,1221.50,1221.50,1,8,9.00
07/12/2005,03:11,1221.50,1221.50,1221.25,1221.50,30,10,40.00
07/12/2005,03:12,1221.50,1221.50,1221.50,1221.50,4,0,4.00
07/12/2005,03:13,1221.75,1221.75,1221.50,1221.50,1,2,3.00
07/12/2005,03:14,1221.50,1221.50,1221.25,1221.50,4,18,22.00
07/12/2005,03:15,1221.50,1221.50,1221.50,1221.50,18,0,18.00
07/12/2005,03:16,1221.25,1221.25,1221.00,1221.25,38,204,242.00
07/12/2005,03:17,1221.00,1221.00,1221.00,1221.00,0,2,2.00
07/12/2005,03:18,1221.25,1221.25,1221.25,1221.25,37,0,37.00
07/12/2005,03:20,1221.50,1221.50,1221.50,1221.50,43,0,43.00
07/12/2005,03:25,1221.75,1221.75,1221.75,1221.75,31,0,31.00
07/12/2005,03:26,1221.75,1221.75,1221.75,1221.75,45,0,45.00
07/12/2005,03:27,1222.00,1222.00,1222.00,1222.00,3,0,3.00
07/12/2005,03:28,1222.00,1222.00,1221.75,1221.75,2,12,14.00
07/12/2005,03:29,1222.00,1222.00,1222.00,1222.00,6,0,6.00
07/12/2005,03:30,1222.00,1222.00,1222.00,1222.00,87,0,87.00
07/12/2005,03:31,1222.25,1222.25,1222.00,1222.25,82,8,90.00
07/12/2005,03:32,1222.25,1222.50,1222.25,1222.25,39,11,50.00
07/12/2005,03:33,1222.25,1222.50,1222.25,1222.50,39,3,42.00
07/12/2005,03:34,1222.75,1222.75,1222.75,1222.75,262,0,262.00
07/12/2005,03:35,1222.75,1223.00,1222.75,1222.75,8,19,27.00
07/12/2005,03:36,1222.75,1222.75,1222.75,1222.75,0,46,46.00
07/12/2005,03:37,1223.00,1223.00,1223.00,1223.00,6,0,6.00
07/12/2005,03:38,1222.75,1222.75,1222.75,1222.75,0,58,58.00
07/12/2005,03:39,1222.75,1223.00,1222.75,1222.75,8,94,102.00
07/12/2005,03:40,1222.75,1222.75,1222.75,1222.75,0,7,7.00
07/12/2005,03:42,1223.00,1223.00,1223.00,1223.00,85,0,85.00
07/12/2005,03:43,1223.00,1223.25,1223.00,1223.00,140,3,143.00
07/12/2005,03:44,1223.00,1223.00,1223.00,1223.00,0,56,56.00
07/12/2005,03:45,1223.25,1223.25,1222.75,1223.00,72,78,150.00
07/12/2005,03:46,1223.00,1223.00,1223.00,1223.00,2,0,2.00
07/12/2005,03:49,1223.00,1223.00,1222.75,1222.75,62,1,63.00
07/12/2005,03:50,1223.00,1223.00,1223.00,1223.00,50,0,50.00
07/12/2005,03:51,1222.75,1222.75,1222.75,1222.75,0,25,25.00
07/12/2005,03:52,1222.75,1223.00,1222.75,1223.00,60,2,62.00
07/12/2005,03:53,1223.25,1223.25,1223.25,1223.25,3,0,3.00
07/12/2005,03:54,1223.25,1223.50,1223.25,1223.50,49,8,57.00
07/12/2005,03:55,1223.25,1223.25,1223.00,1223.00,0,62,62.00
07/12/2005,03:57,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/12/2005,03:58,1223.00,1223.00,1223.00,1223.00,0,1,1.00
07/12/2005,03:59,1223.25,1223.25,1223.25,1223.25,36,0,36.00
07/12/2005,04:00,1223.25,1223.25,1223.25,1223.25,19,0,19.00
07/12/2005,04:01,1223.25,1223.25,1223.25,1223.25,62,0,62.00
07/12/2005,04:02,1223.25,1223.50,1223.25,1223.50,111,1,112.00
07/12/2005,04:03,1223.25,1223.50,1223.25,1223.50,67,11,78.00
07/12/2005,04:04,1223.50,1223.75,1223.50,1223.50,25,21,46.00
07/12/2005,04:05,1223.75,1223.75,1223.50,1223.50,148,4,152.00
07/12/2005,04:06,1223.75,1223.75,1223.75,1223.75,50,0,50.00
07/12/2005,04:07,1223.50,1223.50,1223.25,1223.25,0,78,78.00
07/12/2005,04:08,1223.50,1223.50,1223.50,1223.50,44,0,44.00
07/12/2005,04:09,1223.50,1223.50,1223.25,1223.25,17,5,22.00
07/12/2005,04:10,1223.50,1223.75,1223.50,1223.75,43,0,43.00
07/12/2005,04:11,1223.75,1224.00,1223.50,1224.00,163,28,191.00
07/12/2005,04:12,1223.75,1223.75,1223.75,1223.75,0,5,5.00
07/12/2005,04:13,1223.75,1224.00,1223.75,1224.00,100,1,101.00
07/12/2005,04:14,1224.00,1224.50,1224.00,1224.25,584,19,603.00
07/12/2005,04:15,1224.50,1224.75,1224.50,1224.75,219,13,232.00
07/12/2005,04:16,1224.50,1224.50,1224.25,1224.25,0,29,29.00
07/12/2005,04:17,1224.50,1224.50,1224.25,1224.25,2,1,3.00
07/12/2005,04:18,1224.25,1224.25,1224.25,1224.25,0,1,1.00
07/12/2005,04:19,1224.25,1224.25,1224.25,1224.25,0,156,156.00
07/12/2005,04:20,1224.25,1224.25,1224.25,1224.25,0,1,1.00
07/12/2005,04:22,1224.00,1224.00,1224.00,1224.00,0,6,6.00
07/12/2005,04:23,1224.00,1224.25,1224.00,1224.25,34,101,135.00
07/12/2005,04:24,1224.25,1224.25,1224.25,1224.25,80,0,80.00
07/12/2005,04:25,1224.00,1224.25,1224.00,1224.25,31,1,32.00
07/12/2005,04:26,1224.25,1224.25,1224.25,1224.25,61,0,61.00
07/12/2005,04:27,1224.50,1224.50,1224.50,1224.50,215,0,215.00
07/12/2005,04:28,1224.50,1224.50,1224.50,1224.50,22,0,22.00
07/12/2005,04:29,1224.75,1224.75,1224.50,1224.50,1,1,2.00
07/12/2005,04:30,1224.75,1224.75,1224.75,1224.75,1,0,1.00
07/12/2005,04:31,1224.50,1224.50,1224.50,1224.50,0,140,140.00
07/12/2005,04:32,1224.50,1224.50,1224.25,1224.25,0,12,12.00
07/12/2005,04:33,1224.25,1224.50,1224.25,1224.50,1,5,6.00
07/12/2005,04:34,1224.50,1224.50,1224.50,1224.50,13,0,13.00
07/12/2005,04:35,1224.50,1224.50,1224.50,1224.50,63,0,63.00
07/12/2005,04:36,1224.50,1224.50,1224.50,1224.50,22,0,22.00
07/12/2005,04:38,1224.50,1224.50,1224.50,1224.50,30,0,30.00
07/12/2005,04:41,1224.25,1224.25,1224.25,1224.25,0,3,3.00
07/12/2005,04:42,1224.25,1224.50,1224.25,1224.25,1,140,141.00
07/12/2005,04:43,1224.25,1224.25,1224.00,1224.00,0,8,8.00
07/12/2005,04:44,1224.25,1224.25,1224.25,1224.25,21,0,21.00
07/12/2005,04:45,1224.25,1224.25,1224.00,1224.25,85,2,87.00
07/12/2005,04:47,1224.00,1224.00,1224.00,1224.00,0,194,194.00
07/12/2005,04:48,1224.00,1224.00,1224.00,1224.00,0,34,34.00
07/12/2005,04:49,1224.00,1224.00,1224.00,1224.00,0,4,4.00
07/12/2005,04:50,1224.00,1224.00,1224.00,1224.00,0,4,4.00
07/12/2005,04:51,1224.00,1224.25,1224.00,1224.25,63,2,65.00
07/12/2005,04:52,1224.25,1224.25,1224.00,1224.25,10,1,11.00
07/12/2005,04:53,1224.25,1224.25,1224.25,1224.25,11,0,11.00
07/12/2005,04:54,1224.25,1224.25,1224.25,1224.25,6,0,6.00
07/12/2005,04:55,1224.25,1224.25,1224.25,1224.25,20,0,20.00
07/12/2005,04:56,1224.25,1224.25,1224.25,1224.25,5,0,5.00
07/12/2005,04:57,1224.25,1224.25,1224.00,1224.25,74,26,100.00
07/12/2005,04:58,1224.25,1224.25,1224.25,1224.25,13,0,13.00
07/12/2005,04:59,1224.25,1224.25,1224.25,1224.25,19,0,19.00
07/12/2005,05:00,1224.25,1224.25,1224.25,1224.25,10,0,10.00
07/12/2005,05:01,1224.25,1224.25,1224.25,1224.25,19,0,19.00
07/12/2005,05:02,1224.25,1224.25,1224.25,1224.25,5,0,5.00
07/12/2005,05:03,1224.25,1224.25,1224.25,1224.25,5,0,5.00
07/12/2005,05:04,1224.25,1224.25,1224.25,1224.25,7,0,7.00
07/12/2005,05:05,1224.25,1224.25,1224.25,1224.25,1,0,1.00
07/12/2005,05:06,1224.25,1224.25,1224.25,1224.25,96,0,96.00
07/12/2005,05:07,1224.25,1224.50,1224.25,1224.50,13,0,13.00
07/12/2005,05:09,1224.25,1224.25,1224.25,1224.25,0,74,74.00
07/12/2005,05:10,1224.25,1224.25,1224.25,1224.25,0,31,31.00
07/12/2005,05:11,1224.25,1224.25,1224.25,1224.25,0,44,44.00
07/12/2005,05:12,1224.25,1224.25,1224.25,1224.25,0,6,6.00
07/12/2005,05:13,1224.50,1224.50,1224.50,1224.50,1,0,1.00
07/12/2005,05:14,1224.25,1224.50,1224.25,1224.50,95,3,98.00
07/12/2005,05:15,1224.50,1224.50,1224.25,1224.25,7,1,8.00
07/12/2005,05:16,1224.25,1224.25,1224.25,1224.25,0,3,3.00
07/12/2005,05:17,1224.25,1224.25,1224.25,1224.25,0,153,153.00
07/12/2005,05:18,1224.25,1224.25,1224.25,1224.25,0,28,28.00
07/12/2005,05:19,1224.00,1224.25,1224.00,1224.25,23,201,224.00
07/12/2005,05:20,1224.25,1224.25,1224.00,1224.00,22,42,64.00
07/12/2005,05:22,1224.00,1224.00,1224.00,1224.00,0,2,2.00
07/12/2005,05:23,1224.25,1224.25,1224.00,1224.00,1,17,18.00
07/12/2005,05:24,1224.00,1224.00,1224.00,1224.00,0,3,3.00
07/12/2005,05:25,1224.00,1224.00,1224.00,1224.00,0,1,1.00
07/12/2005,05:26,1224.00,1224.00,1224.00,1224.00,0,21,21.00
07/12/2005,05:27,1224.00,1224.00,1224.00,1224.00,0,5,5.00
07/12/2005,05:28,1224.00,1224.00,1223.75,1224.00,10,2,12.00
07/12/2005,05:29,1224.00,1224.00,1224.00,1224.00,7,0,7.00
07/12/2005,05:30,1224.00,1224.00,1223.75,1224.00,8,11,19.00
07/12/2005,05:31,1224.00,1224.00,1224.00,1224.00,1,0,1.00
07/12/2005,05:32,1224.25,1224.25,1224.25,1224.25,22,0,22.00
07/12/2005,05:33,1224.00,1224.00,1224.00,1224.00,0,50,50.00
07/12/2005,05:34,1224.25,1224.50,1224.25,1224.25,26,17,43.00
07/12/2005,05:35,1224.25,1224.25,1224.00,1224.00,0,27,27.00
07/12/2005,05:36,1224.00,1224.00,1224.00,1224.00,0,8,8.00
07/12/2005,05:38,1224.00,1224.00,1224.00,1224.00,0,70,70.00
07/12/2005,05:39,1224.25,1224.25,1224.00,1224.00,10,1,11.00
07/12/2005,05:40,1224.25,1224.25,1224.00,1224.00,9,5,14.00
07/12/2005,05:41,1224.25,1224.25,1224.25,1224.25,5,0,5.00
07/12/2005,05:42,1224.25,1224.25,1224.25,1224.25,1,0,1.00
07/12/2005,05:43,1224.00,1224.00,1224.00,1224.00,0,43,43.00
07/12/2005,05:44,1224.00,1224.00,1224.00,1224.00,0,43,43.00
07/12/2005,05:46,1224.00,1224.25,1224.00,1224.00,1,54,55.00
07/12/2005,05:47,1224.00,1224.00,1224.00,1224.00,0,4,4.00
07/12/2005,05:48,1224.00,1224.00,1224.00,1224.00,0,2,2.00
07/12/2005,05:50,1223.75,1223.75,1223.75,1223.75,0,20,20.00
07/12/2005,05:51,1223.75,1223.75,1223.75,1223.75,0,259,259.00
07/12/2005,05:52,1223.75,1223.75,1223.75,1223.75,0,7,7.00
07/12/2005,05:54,1223.75,1223.75,1223.50,1223.50,0,64,64.00
07/12/2005,05:55,1223.50,1223.50,1223.25,1223.25,0,178,178.00
07/12/2005,05:56,1223.50,1223.50,1223.25,1223.25,6,9,15.00
07/12/2005,05:57,1223.50,1223.50,1223.50,1223.50,137,0,137.00
07/12/2005,05:58,1223.50,1223.50,1223.50,1223.50,10,0,10.00
07/12/2005,05:59,1223.50,1223.50,1223.50,1223.50,10,0,10.00
07/12/2005,06:01,1223.50,1223.50,1223.50,1223.50,3,0,3.00
07/12/2005,06:02,1223.75,1223.75,1223.75,1223.75,1,0,1.00
07/12/2005,06:03,1223.75,1223.75,1223.50,1223.50,14,1,15.00
07/12/2005,06:04,1223.75,1223.75,1223.50,1223.75,7,3,10.00
07/12/2005,06:05,1223.75,1223.75,1223.50,1223.50,1,11,12.00
07/12/2005,06:06,1223.75,1224.00,1223.75,1224.00,120,1,121.00
07/12/2005,06:07,1224.00,1224.00,1224.00,1224.00,35,0,35.00
07/12/2005,06:08,1224.00,1224.25,1224.00,1224.00,42,1,43.00
07/12/2005,06:09,1224.00,1224.00,1224.00,1224.00,0,35,35.00
07/12/2005,06:10,1224.00,1224.00,1224.00,1224.00,0,3,3.00
07/12/2005,06:11,1224.25,1224.25,1223.75,1224.00,22,34,56.00
07/12/2005,06:12,1224.00,1224.00,1223.50,1223.50,14,21,35.00
07/12/2005,06:13,1223.75,1224.00,1223.75,1223.75,51,3,54.00
07/12/2005,06:15,1223.75,1223.75,1223.75,1223.75,0,5,5.00
07/12/2005,06:16,1224.00,1224.00,1224.00,1224.00,10,0,10.00
07/12/2005,06:17,1223.75,1223.75,1223.75,1223.75,0,111,111.00
07/12/2005,06:18,1223.75,1223.75,1223.75,1223.75,0,21,21.00
07/12/2005,06:19,1223.75,1223.75,1223.75,1223.75,0,153,153.00
07/12/2005,06:20,1223.75,1223.75,1223.75,1223.75,0,93,93.00
07/12/2005,06:21,1223.75,1223.75,1223.75,1223.75,0,1,1.00
07/12/2005,06:22,1223.50,1223.50,1223.50,1223.50,0,20,20.00
07/12/2005,06:24,1223.50,1223.50,1223.50,1223.50,0,2,2.00
07/12/2005,06:26,1223.50,1223.75,1223.50,1223.75,1,1,2.00
07/12/2005,06:27,1223.50,1223.50,1223.50,1223.50,0,27,27.00
07/12/2005,06:28,1223.50,1223.50,1223.50,1223.50,0,240,240.00
07/12/2005,06:29,1223.25,1223.25,1223.25,1223.25,0,1,1.00
07/12/2005,06:31,1223.50,1223.50,1223.50,1223.50,91,0,91.00
07/12/2005,06:32,1223.50,1223.50,1223.50,1223.50,22,0,22.00
07/12/2005,06:33,1223.50,1223.75,1223.50,1223.50,133,101,234.00
07/12/2005,06:34,1223.50,1223.50,1223.50,1223.50,0,5,5.00
07/12/2005,06:35,1223.50,1223.50,1223.50,1223.50,0,22,22.00
07/12/2005,06:37,1223.50,1223.50,1223.25,1223.25,0,11,11.00
07/12/2005,06:38,1223.50,1223.50,1223.50,1223.50,1,0,1.00
07/12/2005,06:39,1223.50,1223.50,1223.25,1223.25,2,1,3.00
07/12/2005,06:40,1223.25,1223.25,1223.25,1223.25,0,5,5.00
07/12/2005,06:41,1223.50,1223.50,1223.50,1223.50,31,0,31.00
07/12/2005,06:42,1223.50,1223.50,1223.50,1223.50,10,0,10.00
07/12/2005,06:43,1223.50,1223.50,1223.25,1223.25,1,1,2.00
07/12/2005,06:44,1223.50,1223.75,1223.50,1223.75,9,0,9.00
07/12/2005,06:45,1223.50,1223.50,1223.50,1223.50,0,1,1.00
07/12/2005,06:46,1223.50,1223.50,1223.50,1223.50,0,1,1.00
07/12/2005,06:47,1223.50,1223.75,1223.50,1223.75,10,2,12.00
07/12/2005,06:48,1223.75,1223.75,1223.75,1223.75,11,0,11.00
07/12/2005,06:49,1223.75,1223.75,1223.75,1223.75,56,0,56.00
07/12/2005,06:50,1223.75,1223.75,1223.50,1223.50,55,100,155.00
07/12/2005,06:52,1223.50,1223.75,1223.50,1223.75,6,5,11.00
07/12/2005,06:53,1223.75,1223.75,1223.50,1223.50,1,1,2.00
07/12/2005,06:54,1223.50,1223.50,1223.50,1223.50,0,7,7.00
07/12/2005,06:56,1223.50,1223.50,1223.50,1223.50,0,2,2.00
07/12/2005,06:57,1223.50,1223.50,1223.50,1223.50,0,5,5.00
07/12/2005,06:59,1223.50,1223.75,1223.50,1223.75,4,1,5.00
07/12/2005,07:00,1223.75,1223.75,1223.50,1223.50,1,75,76.00
07/12/2005,07:01,1223.50,1223.50,1223.50,1223.50,0,32,32.00
07/12/2005,07:02,1223.50,1223.50,1223.50,1223.50,0,5,5.00
07/12/2005,07:03,1223.50,1223.50,1223.25,1223.50,3,30,33.00
07/12/2005,07:04,1223.50,1223.50,1223.50,1223.50,4,0,4.00
07/12/2005,07:05,1223.50,1223.50,1223.50,1223.50,11,0,11.00
07/12/2005,07:06,1223.25,1223.25,1223.00,1223.25,13,386,399.00
07/12/2005,07:07,1223.25,1223.25,1223.00,1223.25,95,2,97.00
07/12/2005,07:08,1223.00,1223.25,1223.00,1223.25,7,1,8.00
07/12/2005,07:09,1223.00,1223.50,1223.00,1223.50,63,1,64.00
07/12/2005,07:10,1223.25,1223.25,1223.25,1223.25,0,10,10.00
07/12/2005,07:11,1223.25,1223.25,1223.25,1223.25,0,249,249.00
07/12/2005,07:12,1223.25,1223.25,1223.25,1223.25,0,27,27.00
07/12/2005,07:13,1223.25,1223.25,1223.25,1223.25,0,1,1.00
07/12/2005,07:14,1223.00,1223.00,1223.00,1223.00,0,6,6.00
07/12/2005,07:15,1223.00,1223.00,1223.00,1223.00,0,32,32.00
07/12/2005,07:16,1223.00,1223.00,1223.00,1223.00,0,12,12.00
07/12/2005,07:17,1223.25,1223.25,1223.00,1223.25,121,1,122.00
07/12/2005,07:18,1223.25,1223.25,1223.25,1223.25,30,0,30.00
07/12/2005,07:19,1223.25,1223.50,1223.25,1223.25,4,17,21.00
07/12/2005,07:20,1223.25,1223.25,1223.25,1223.25,0,7,7.00
07/12/2005,07:21,1223.25,1223.25,1223.00,1223.00,0,282,282.00
07/12/2005,07:22,1223.00,1223.00,1223.00,1223.00,0,7,7.00
07/12/2005,07:23,1223.00,1223.00,1222.75,1223.00,22,54,76.00
07/12/2005,07:24,1222.75,1222.75,1222.50,1222.50,2,461,463.00
07/12/2005,07:25,1222.50,1222.50,1222.25,1222.50,58,297,355.00
07/12/2005,07:26,1222.25,1222.50,1222.25,1222.25,10,113,123.00
07/12/2005,07:27,1222.25,1222.50,1222.25,1222.50,5,23,28.00
07/12/2005,07:28,1222.50,1222.50,1222.25,1222.25,239,204,443.00
07/12/2005,07:29,1222.25,1222.25,1222.00,1222.25,116,98,214.00
07/12/2005,07:30,1222.25,1222.25,1221.75,1221.75,64,491,555.00
07/12/2005,07:31,1222.00,1222.00,1222.00,1222.00,125,0,125.00
07/12/2005,07:32,1222.25,1222.25,1222.00,1222.25,58,20,78.00
07/12/2005,07:33,1222.25,1222.25,1222.25,1222.25,149,0,149.00
07/12/2005,07:34,1222.25,1222.50,1222.25,1222.25,11,5,16.00
07/12/2005,07:35,1222.50,1222.50,1222.25,1222.25,1,65,66.00
07/12/2005,07:36,1222.25,1222.50,1222.25,1222.50,2,67,69.00
07/12/2005,07:37,1222.50,1222.50,1222.25,1222.50,2,2,4.00
07/12/2005,07:38,1222.50,1222.50,1222.50,1222.50,42,0,42.00
07/12/2005,07:39,1222.50,1222.50,1222.25,1222.25,1,1,2.00
07/12/2005,07:40,1222.25,1222.25,1222.25,1222.25,0,15,15.00
07/12/2005,07:41,1222.25,1222.50,1222.00,1222.25,13,300,313.00
07/12/2005,07:42,1222.00,1222.00,1222.00,1222.00,0,330,330.00
07/12/2005,07:43,1222.00,1222.00,1221.75,1221.75,20,105,125.00
07/12/2005,07:44,1221.75,1221.75,1221.75,1221.75,0,2,2.00
07/12/2005,07:45,1221.75,1222.25,1221.75,1222.25,362,2,364.00
07/12/2005,07:46,1222.00,1222.00,1222.00,1222.00,0,26,26.00
07/12/2005,07:47,1222.25,1222.25,1221.75,1221.75,134,291,425.00
07/12/2005,07:48,1222.00,1222.00,1222.00,1222.00,3,0,3.00
07/12/2005,07:49,1221.75,1222.25,1221.75,1222.00,541,78,619.00
07/12/2005,07:50,1222.00,1222.00,1222.00,1222.00,0,129,129.00
07/12/2005,07:51,1222.00,1222.00,1222.00,1222.00,0,2,2.00
07/12/2005,07:52,1222.00,1222.25,1222.00,1222.00,3,112,115.00
07/12/2005,07:53,1222.00,1222.25,1222.00,1222.25,1,10,11.00
07/12/2005,07:54,1222.00,1222.25,1222.00,1222.25,279,40,319.00
07/12/2005,07:55,1222.25,1222.25,1222.25,1222.25,9,0,9.00
07/12/2005,07:56,1222.25,1222.25,1222.00,1222.00,5,15,20.00
07/12/2005,07:57,1222.25,1222.25,1222.25,1222.25,2,0,2.00
07/12/2005,07:58,1222.00,1222.25,1222.00,1222.00,2,4,6.00
07/12/2005,07:59,1222.00,1222.25,1222.00,1222.00,1,520,521.00
07/12/2005,08:00,1222.25,1222.25,1222.00,1222.00,60,1,61.00
07/12/2005,08:01,1222.00,1222.25,1222.00,1222.25,18,1,19.00
07/12/2005,08:02,1222.25,1222.25,1222.25,1222.25,4,0,4.00
07/12/2005,08:03,1222.00,1222.25,1222.00,1222.00,617,13,630.00
07/12/2005,08:04,1222.00,1222.25,1222.00,1222.25,98,2,100.00
07/12/2005,08:05,1222.00,1222.25,1222.00,1222.25,5,2,7.00
07/12/2005,08:06,1222.25,1222.25,1222.00,1222.00,3,1,4.00
07/12/2005,08:07,1222.00,1222.25,1222.00,1222.25,2,100,102.00
07/12/2005,08:08,1222.00,1222.00,1222.00,1222.00,0,7,7.00
07/12/2005,08:09,1222.25,1222.25,1222.25,1222.25,12,0,12.00
07/12/2005,08:10,1222.25,1222.25,1222.00,1222.00,5,1,6.00
07/12/2005,08:11,1222.00,1222.25,1222.00,1222.25,52,3,55.00
07/12/2005,08:12,1222.25,1222.25,1222.00,1222.00,13,3,16.00
07/12/2005,08:13,1222.00,1222.25,1222.00,1222.25,2,16,18.00
07/12/2005,08:14,1222.25,1222.25,1222.00,1222.00,50,155,205.00
07/12/2005,08:15,1222.00,1222.25,1222.00,1222.00,75,107,182.00
07/12/2005,08:16,1222.25,1222.25,1222.00,1222.00,29,200,229.00
07/12/2005,08:17,1222.00,1222.00,1222.00,1222.00,0,18,18.00
07/12/2005,08:18,1222.25,1222.25,1222.00,1222.25,24,76,100.00
07/12/2005,08:19,1222.00,1222.25,1222.00,1222.25,12,3,15.00
07/12/2005,08:20,1222.25,1222.25,1222.00,1222.25,84,6,90.00
07/12/2005,08:21,1222.25,1222.25,1222.00,1222.25,58,2,60.00
07/12/2005,08:22,1222.00,1222.00,1222.00,1222.00,0,6,6.00
07/12/2005,08:23,1222.25,1222.25,1222.25,1222.25,58,0,58.00
07/12/2005,08:24,1222.25,1222.25,1222.25,1222.25,33,0,33.00
07/12/2005,08:25,1222.25,1222.50,1222.00,1222.25,320,190,510.00
07/12/2005,08:26,1222.50,1222.50,1222.25,1222.25,7,5,12.00
07/12/2005,08:27,1222.50,1222.50,1222.25,1222.50,61,1,62.00
07/12/2005,08:28,1222.50,1222.75,1222.50,1222.75,310,0,310.00
07/12/2005,08:29,1222.50,1222.75,1222.50,1222.50,6,185,191.00
07/12/2005,08:30,1222.50,1222.75,1222.25,1222.50,51,1026,1077.00
07/12/2005,08:31,1222.25,1223.00,1222.25,1222.75,2536,3707,6243.00
07/12/2005,08:32,1222.75,1223.25,1222.50,1223.25,2902,973,3875.00
07/12/2005,08:33,1223.00,1223.50,1222.75,1223.00,1692,1924,3616.00
07/12/2005,08:34,1223.00,1223.25,1222.75,1223.00,1718,1802,3520.00
07/12/2005,08:35,1223.00,1223.50,1222.50,1222.75,811,1927,2738.00
07/12/2005,08:36,1222.50,1223.25,1222.25,1222.50,2251,1755,4006.00
07/12/2005,08:37,1222.25,1222.50,1222.00,1222.00,970,1441,2411.00
07/12/2005,08:38,1222.25,1222.25,1221.75,1221.75,165,3203,3368.00
07/12/2005,08:39,1221.75,1222.75,1221.50,1222.50,3979,1089,5068.00
07/12/2005,08:40,1222.50,1222.50,1222.00,1222.25,859,2308,3167.00
07/12/2005,08:41,1222.00,1222.50,1222.00,1222.50,1796,2234,4030.00
07/12/2005,08:42,1222.50,1223.00,1222.25,1223.00,2941,350,3291.00
07/12/2005,08:43,1222.75,1223.50,1222.75,1223.25,1005,1397,2402.00
07/12/2005,08:44,1223.00,1223.50,1222.75,1223.00,947,740,1687.00
07/12/2005,08:45,1222.75,1223.00,1222.75,1222.75,231,255,486.00
07/12/2005,08:46,1222.75,1223.25,1222.75,1223.25,488,418,906.00
07/12/2005,08:47,1223.00,1223.25,1223.00,1223.00,74,458,532.00
07/12/2005,08:48,1223.00,1223.25,1222.25,1222.50,976,1742,2718.00
07/12/2005,08:49,1222.50,1222.75,1222.25,1222.50,1158,582,1740.00
07/12/2005,08:50,1222.50,1222.75,1222.25,1222.50,781,1366,2147.00
07/12/2005,08:51,1222.50,1223.00,1222.50,1222.75,665,711,1376.00
07/12/2005,08:52,1223.00,1223.50,1222.75,1223.25,1553,470,2023.00
07/12/2005,08:53,1223.50,1223.50,1223.00,1223.25,159,1018,1177.00
07/12/2005,08:54,1223.00,1224.00,1223.00,1224.00,2267,386,2653.00
07/12/2005,08:55,1224.00,1224.25,1223.50,1224.00,2001,1751,3752.00
07/12/2005,08:56,1224.00,1224.50,1223.75,1224.25,3859,1148,5007.00
07/12/2005,08:57,1224.25,1224.50,1224.00,1224.25,1220,1984,3204.00
07/12/2005,08:58,1224.00,1224.25,1223.75,1223.75,55,1034,1089.00
07/12/2005,08:59,1223.75,1224.25,1223.75,1224.00,1535,154,1689.00
07/12/2005,09:00,1224.00,1224.25,1223.75,1223.75,1881,1194,3075.00
07/12/2005,09:01,1223.75,1224.00,1223.25,1223.25,425,2862,3287.00
07/12/2005,09:02,1223.25,1223.50,1223.00,1223.00,141,887,1028.00
07/12/2005,09:03,1223.00,1223.25,1222.50,1222.75,1347,1805,3152.00
07/12/2005,09:04,1222.50,1222.75,1222.00,1222.25,1868,2873,4741.00
07/12/2005,09:05,1222.25,1222.25,1222.00,1222.25,859,267,1126.00
07/12/2005,09:06,1222.00,1222.50,1221.75,1221.75,1463,4774,6237.00
07/12/2005,09:07,1222.00,1222.00,1221.25,1221.25,1788,3782,5570.00
07/12/2005,09:08,1221.25,1222.00,1221.25,1221.50,2254,785,3039.00
07/12/2005,09:09,1221.50,1221.50,1221.00,1221.00,3084,3193,6277.00
07/12/2005,09:10,1221.25,1221.50,1221.00,1221.50,1117,113,1230.00
07/12/2005,09:11,1221.50,1221.50,1221.00,1221.25,1799,1284,3083.00
07/12/2005,09:12,1221.50,1221.50,1221.25,1221.25,1240,517,1757.00
07/12/2005,09:13,1221.50,1221.75,1221.25,1221.75,1614,1501,3115.00
07/12/2005,09:14,1221.75,1222.00,1221.50,1222.00,918,65,983.00
07/12/2005,09:15,1222.00,1222.00,1221.25,1221.25,104,1680,1784.00
07/12/2005,09:16,1221.25,1221.50,1221.25,1221.50,1197,692,1889.00
07/12/2005,09:17,1221.50,1221.50,1220.75,1220.75,179,4018,4197.00
07/12/2005,09:18,1220.75,1221.00,1220.50,1220.75,1192,1974,3166.00
07/12/2005,09:19,1221.00,1221.00,1220.00,1220.25,1365,3482,4847.00
07/12/2005,09:20,1220.00,1220.50,1220.00,1220.25,1274,2268,3542.00
07/12/2005,09:21,1220.25,1220.75,1220.00,1220.25,610,1834,2444.00
07/12/2005,09:22,1220.25,1220.50,1220.00,1220.25,1178,1975,3153.00
07/12/2005,09:23,1220.00,1220.50,1220.00,1220.50,1188,515,1703.00
07/12/2005,09:24,1220.50,1220.75,1220.25,1220.75,1174,88,1262.00
07/12/2005,09:25,1220.75,1221.00,1220.50,1220.75,798,791,1589.00
07/12/2005,09:26,1220.75,1221.00,1220.50,1220.75,1105,2459,3564.00
07/12/2005,09:27,1220.75,1221.00,1220.75,1221.00,665,38,703.00
07/12/2005,09:28,1221.00,1221.00,1220.75,1221.00,621,341,962.00
07/12/2005,09:29,1221.00,1221.00,1220.50,1220.50,175,1263,1438.00
07/12/2005,09:30,1220.75,1221.00,1220.50,1221.00,571,1031,1602.00
07/12/2005,09:31,1220.75,1221.00,1220.50,1221.00,72,1362,1434.00
07/12/2005,09:32,1221.00,1221.25,1220.75,1221.25,2569,93,2662.00
07/12/2005,09:33,1221.00,1221.75,1221.00,1221.75,2582,123,2705.00
07/12/2005,09:34,1221.50,1221.75,1221.25,1221.50,2071,1702,3773.00
07/12/2005,09:35,1221.50,1221.75,1221.25,1221.50,1005,116,1121.00
07/12/2005,09:36,1221.50,1221.75,1221.25,1221.75,643,837,1480.00
07/12/2005,09:37,1221.50,1222.00,1221.50,1221.75,1205,801,2006.00
07/12/2005,09:38,1221.75,1222.00,1221.50,1221.75,302,65,367.00
07/12/2005,09:39,1221.75,1222.25,1221.50,1221.50,2200,1440,3640.00
07/12/2005,09:40,1221.50,1221.75,1221.50,1221.75,687,134,821.00
07/12/2005,09:41,1221.50,1222.25,1221.50,1222.00,2162,259,2421.00
07/12/2005,09:42,1221.75,1222.25,1221.50,1221.75,751,1675,2426.00
07/12/2005,09:43,1221.75,1222.00,1221.50,1221.75,51,452,503.00
07/12/2005,09:44,1222.00,1222.25,1221.75,1221.75,624,713,1337.00
07/12/2005,09:45,1222.00,1222.50,1221.75,1222.25,1382,915,2297.00
07/12/2005,09:46,1222.25,1223.00,1222.25,1222.50,2273,453,2726.00
07/12/2005,09:47,1222.50,1222.75,1222.00,1222.00,262,2666,2928.00
07/12/2005,09:48,1222.00,1222.25,1221.75,1222.00,214,1372,1586.00
07/12/2005,09:49,1221.75,1222.00,1221.50,1221.75,288,2734,3022.00
07/12/2005,09:50,1221.50,1222.25,1221.50,1222.00,1407,289,1696.00
07/12/2005,09:51,1222.00,1222.25,1221.75,1222.00,498,92,590.00
07/12/2005,09:52,1222.00,1222.25,1222.00,1222.00,254,72,326.00
07/12/2005,09:53,1222.25,1224.00,1222.25,1223.50,6895,1930,8825.00
07/12/2005,09:54,1223.75,1223.75,1223.25,1223.50,970,1115,2085.00
07/12/2005,09:55,1223.25,1223.50,1222.75,1222.75,293,1930,2223.00
07/12/2005,09:56,1223.00,1223.00,1222.75,1222.75,52,1428,1480.00
07/12/2005,09:57,1223.00,1223.50,1222.75,1223.00,2028,239,2267.00
07/12/2005,09:58,1223.00,1223.25,1223.00,1223.00,116,873,989.00
07/12/2005,09:59,1223.00,1223.50,1222.75,1223.25,1038,451,1489.00
07/12/2005,10:00,1223.25,1224.50,1223.25,1223.75,4366,2090,6456.00
07/12/2005,10:01,1224.00,1224.25,1223.75,1223.75,725,177,902.00
07/12/2005,10:02,1223.75,1224.00,1223.75,1223.75,31,618,649.00
07/12/2005,10:03,1224.00,1224.25,1223.75,1223.75,980,325,1305.00
07/12/2005,10:04,1223.75,1224.00,1223.50,1223.50,31,1141,1172.00
07/12/2005,10:05,1223.50,1223.50,1222.75,1223.00,76,2119,2195.00
07/12/2005,10:06,1222.75,1223.50,1222.75,1222.75,1104,1572,2676.00
07/12/2005,10:07,1223.00,1223.00,1222.75,1223.00,817,875,1692.00
07/12/2005,10:08,1223.00,1223.00,1222.25,1222.50,1518,2411,3929.00
07/12/2005,10:09,1222.75,1223.00,1222.50,1222.75,1713,285,1998.00
07/12/2005,10:10,1223.00,1223.00,1222.50,1222.75,185,846,1031.00
07/12/2005,10:11,1222.75,1222.75,1221.75,1221.75,991,2934,3925.00
07/12/2005,10:12,1221.75,1222.25,1221.75,1222.25,797,2248,3045.00
07/12/2005,10:13,1222.00,1222.50,1221.75,1222.50,1564,818,2382.00
07/12/2005,10:14,1222.25,1222.50,1222.25,1222.25,246,77,323.00
07/12/2005,10:15,1222.50,1223.00,1222.50,1222.75,1817,425,2242.00
07/12/2005,10:16,1222.75,1223.00,1222.50,1222.50,197,676,873.00
07/12/2005,10:17,1222.50,1222.75,1222.50,1222.75,112,140,252.00
07/12/2005,10:18,1222.75,1223.00,1222.50,1222.75,694,528,1222.00
07/12/2005,10:19,1222.75,1223.00,1222.75,1222.75,470,29,499.00
07/12/2005,10:20,1223.00,1223.00,1222.50,1222.75,45,273,318.00
07/12/2005,10:21,1222.75,1222.75,1222.50,1222.75,143,59,202.00
07/12/2005,10:22,1222.50,1222.75,1222.25,1222.50,110,721,831.00
07/12/2005,10:23,1222.50,1222.50,1222.25,1222.50,20,11,31.00
07/12/2005,10:24,1222.50,1222.50,1221.75,1222.00,752,1504,2256.00
07/12/2005,10:25,1222.00,1222.50,1222.00,1222.25,213,436,649.00
07/12/2005,10:26,1222.25,1222.25,1221.50,1221.50,103,1562,1665.00
07/12/2005,10:27,1221.50,1222.25,1221.50,1222.00,1006,787,1793.00
07/12/2005,10:28,1222.00,1222.00,1221.50,1221.50,65,1085,1150.00
07/12/2005,10:29,1221.75,1222.00,1221.50,1221.75,1316,1364,2680.00
07/12/2005,10:30,1222.00,1222.50,1222.00,1222.50,984,208,1192.00
07/12/2005,10:31,1222.25,1222.50,1222.00,1222.25,632,463,1095.00
07/12/2005,10:32,1222.00,1222.25,1221.50,1221.50,149,984,1133.00
07/12/2005,10:33,1221.75,1222.25,1221.75,1222.00,264,519,783.00
07/12/2005,10:34,1222.00,1222.25,1222.00,1222.00,230,375,605.00
07/12/2005,10:35,1222.00,1222.50,1221.75,1222.50,577,500,1077.00
07/12/2005,10:36,1222.25,1222.50,1222.00,1222.50,543,186,729.00
07/12/2005,10:37,1222.25,1223.00,1222.00,1222.75,968,1603,2571.00
07/12/2005,10:38,1222.75,1222.75,1222.25,1222.50,447,325,772.00
07/12/2005,10:39,1222.50,1222.75,1222.50,1222.75,203,334,537.00
07/12/2005,10:40,1222.50,1222.75,1222.25,1222.50,454,308,762.00
07/12/2005,10:41,1222.50,1222.50,1222.25,1222.50,165,27,192.00
07/12/2005,10:42,1222.50,1222.50,1222.00,1222.00,756,652,1408.00
07/12/2005,10:43,1222.00,1222.25,1221.75,1221.75,30,1615,1645.00
07/12/2005,10:44,1221.75,1222.00,1221.50,1222.00,237,276,513.00
07/12/2005,10:45,1221.75,1222.25,1221.75,1222.00,175,251,426.00
07/12/2005,10:46,1222.00,1222.00,1221.75,1222.00,19,117,136.00
07/12/2005,10:47,1222.00,1222.00,1221.50,1221.50,55,408,463.00
07/12/2005,10:48,1221.50,1221.75,1221.25,1221.50,128,1028,1156.00
07/12/2005,10:49,1221.50,1221.75,1221.25,1221.50,787,310,1097.00
07/12/2005,10:50,1221.50,1221.75,1221.25,1221.75,126,168,294.00
07/12/2005,10:51,1221.50,1221.75,1221.50,1221.50,6,456,462.00
07/12/2005,10:52,1221.75,1222.25,1221.75,1222.00,877,116,993.00
07/12/2005,10:53,1222.00,1222.25,1221.75,1222.00,171,344,515.00
07/12/2005,10:54,1222.00,1222.25,1221.50,1221.50,198,743,941.00
07/12/2005,10:55,1221.50,1221.75,1221.50,1221.50,94,87,181.00
07/12/2005,10:56,1221.75,1221.75,1221.50,1221.75,35,102,137.00
07/12/2005,10:57,1221.50,1222.00,1221.50,1222.00,266,7,273.00
07/12/2005,10:58,1222.00,1222.00,1221.50,1221.50,21,197,218.00
07/12/2005,10:59,1221.50,1221.75,1220.75,1220.75,213,2035,2248.00
07/12/2005,11:00,1220.75,1221.25,1220.75,1221.00,927,398,1325.00
07/12/2005,11:01,1221.00,1221.50,1221.00,1221.25,542,613,1155.00
07/12/2005,11:02,1221.25,1221.50,1220.50,1220.75,189,1697,1886.00
07/12/2005,11:03,1220.50,1221.00,1220.50,1221.00,144,224,368.00
07/12/2005,11:04,1221.00,1221.25,1220.75,1221.25,453,97,550.00
07/12/2005,11:05,1221.25,1221.75,1221.00,1221.50,1019,150,1169.00
07/12/2005,11:06,1221.50,1221.75,1221.25,1221.50,300,303,603.00
07/12/2005,11:07,1221.50,1221.50,1221.00,1221.25,130,308,438.00
07/12/2005,11:08,1221.25,1221.50,1221.25,1221.50,427,183,610.00
07/12/2005,11:09,1221.50,1222.00,1221.50,1221.75,531,5,536.00
07/12/2005,11:10,1221.75,1222.25,1221.75,1222.00,1202,320,1522.00
07/12/2005,11:11,1222.00,1222.00,1221.75,1221.75,24,90,114.00
07/12/2005,11:12,1222.00,1222.00,1221.75,1222.00,556,1,557.00
07/12/2005,11:13,1222.00,1222.25,1222.00,1222.25,230,303,533.00
07/12/2005,11:14,1222.25,1222.25,1221.50,1221.75,360,670,1030.00
07/12/2005,11:15,1221.75,1222.00,1221.75,1222.00,12,45,57.00
07/12/2005,11:16,1221.75,1222.00,1221.50,1221.50,7,905,912.00
07/12/2005,11:17,1221.25,1221.75,1221.25,1221.75,266,81,347.00
07/12/2005,11:18,1221.75,1221.75,1221.50,1221.75,444,578,1022.00
07/12/2005,11:19,1221.75,1222.25,1221.75,1222.00,752,377,1129.00
07/12/2005,11:20,1221.75,1222.00,1221.75,1222.00,434,2,436.00
07/12/2005,11:21,1222.00,1222.25,1221.75,1222.25,376,35,411.00
07/12/2005,11:22,1222.00,1222.00,1221.75,1222.00,119,270,389.00
07/12/2005,11:23,1222.00,1222.00,1222.00,1222.00,302,0,302.00
07/12/2005,11:24,1222.00,1222.75,1221.75,1222.75,2209,185,2394.00
07/12/2005,11:25,1222.75,1223.00,1222.50,1222.50,2015,872,2887.00
07/12/2005,11:26,1222.50,1222.75,1222.50,1222.75,92,268,360.00
07/12/2005,11:27,1222.50,1223.00,1222.50,1223.00,607,144,751.00
07/12/2005,11:28,1222.75,1223.25,1222.75,1223.00,1211,777,1988.00
07/12/2005,11:29,1223.00,1223.25,1223.00,1223.00,26,596,622.00
07/12/2005,11:30,1223.25,1223.25,1222.75,1223.00,147,197,344.00
07/12/2005,11:31,1223.00,1223.00,1222.75,1222.75,315,56,371.00
07/12/2005,11:32,1222.75,1223.00,1222.50,1222.75,201,408,609.00
07/12/2005,11:33,1222.75,1223.00,1222.50,1222.75,188,333,521.00
07/12/2005,11:34,1222.75,1223.00,1222.75,1222.75,7,171,178.00
07/12/2005,11:35,1222.75,1223.00,1222.75,1222.75,2,31,33.00
07/12/2005,11:36,1222.75,1223.00,1222.50,1222.75,238,224,462.00
07/12/2005,11:37,1222.75,1223.00,1222.75,1222.75,2,108,110.00
07/12/2005,11:38,1222.75,1223.00,1222.50,1222.75,291,437,728.00
07/12/2005,11:39,1222.75,1223.00,1222.75,1223.00,32,45,77.00
07/12/2005,11:40,1222.75,1223.25,1222.75,1223.00,1224,359,1583.00
07/12/2005,11:41,1223.25,1223.25,1223.00,1223.25,30,310,340.00
07/12/2005,11:42,1223.25,1223.25,1223.00,1223.25,33,18,51.00
07/12/2005,11:43,1223.00,1223.25,1223.00,1223.25,68,93,161.00
07/12/2005,11:44,1223.25,1223.50,1223.25,1223.50,988,42,1030.00
07/12/2005,11:45,1223.50,1223.50,1223.00,1223.25,1127,646,1773.00
07/12/2005,11:46,1223.25,1223.50,1223.00,1223.00,612,1285,1897.00
07/12/2005,11:47,1223.00,1223.25,1223.00,1223.25,118,19,137.00
07/12/2005,11:48,1223.25,1223.50,1223.00,1223.25,708,13,721.00
07/12/2005,11:49,1223.00,1223.25,1223.00,1223.00,53,6,59.00
07/12/2005,11:50,1223.00,1223.25,1222.75,1222.75,90,483,573.00
07/12/2005,11:51,1222.75,1223.00,1222.50,1222.75,52,636,688.00
07/12/2005,11:52,1222.50,1222.75,1222.50,1222.75,12,72,84.00
07/12/2005,11:53,1222.75,1223.00,1222.75,1222.75,267,73,340.00
07/12/2005,11:54,1223.00,1223.00,1222.75,1222.75,17,13,30.00
07/12/2005,11:55,1223.00,1223.00,1222.50,1222.75,29,673,702.00
07/12/2005,11:56,1222.50,1222.75,1222.50,1222.50,84,416,500.00
07/12/2005,11:57,1222.50,1222.75,1222.50,1222.50,65,37,102.00
07/12/2005,11:58,1222.50,1222.75,1222.50,1222.50,4,64,68.00
07/12/2005,11:59,1222.50,1222.75,1222.50,1222.75,5,8,13.00
07/12/2005,12:00,1222.75,1222.75,1222.50,1222.50,63,18,81.00
07/12/2005,12:01,1222.50,1222.75,1222.50,1222.50,29,109,138.00
07/12/2005,12:02,1222.50,1222.75,1222.50,1222.75,309,1,310.00
07/12/2005,12:03,1222.75,1222.75,1222.25,1222.50,180,257,437.00
07/12/2005,12:04,1222.50,1223.00,1222.50,1222.75,186,37,223.00
07/12/2005,12:05,1223.00,1223.00,1222.50,1222.75,260,330,590.00
07/12/2005,12:06,1223.00,1223.00,1222.50,1222.75,272,487,759.00
07/12/2005,12:07,1222.75,1222.75,1222.50,1222.75,19,123,142.00
07/12/2005,12:08,1222.75,1222.75,1222.50,1222.50,30,21,51.00
07/12/2005,12:09,1222.50,1223.00,1222.50,1223.00,150,4,154.00
07/12/2005,12:10,1222.75,1222.75,1222.50,1222.75,19,292,311.00
07/12/2005,12:11,1222.75,1222.75,1222.50,1222.50,22,97,119.00
07/12/2005,12:12,1222.50,1223.00,1222.50,1222.75,233,438,671.00
07/12/2005,12:13,1222.75,1223.00,1222.50,1222.75,181,41,222.00
07/12/2005,12:14,1222.75,1222.75,1222.75,1222.75,0,312,312.00
07/12/2005,12:15,1223.00,1223.00,1222.75,1222.75,22,57,79.00
07/12/2005,12:16,1222.75,1223.50,1222.75,1223.25,1591,63,1654.00
07/12/2005,12:17,1223.25,1223.75,1223.25,1223.50,1030,217,1247.00
07/12/2005,12:18,1223.50,1223.50,1223.00,1223.25,53,696,749.00
07/12/2005,12:19,1223.25,1223.50,1223.25,1223.25,255,159,414.00
07/12/2005,12:20,1223.25,1223.50,1223.25,1223.50,3,7,10.00
07/12/2005,12:21,1223.25,1223.75,1223.00,1223.00,527,1061,1588.00
07/12/2005,12:22,1223.25,1223.50,1223.00,1223.25,291,181,472.00
07/12/2005,12:23,1223.25,1223.50,1223.25,1223.25,176,54,230.00
07/12/2005,12:24,1223.25,1223.25,1223.00,1223.25,44,272,316.00
07/12/2005,12:25,1223.00,1223.25,1223.00,1223.00,12,11,23.00
07/12/2005,12:26,1223.00,1223.25,1223.00,1223.25,24,31,55.00
07/12/2005,12:27,1223.25,1223.50,1223.25,1223.50,599,7,606.00
07/12/2005,12:28,1223.50,1223.50,1223.25,1223.50,495,2,497.00
07/12/2005,12:29,1223.50,1224.25,1223.25,1224.25,3342,1101,4443.00
07/12/2005,12:30,1224.00,1224.50,1223.75,1224.00,1621,941,2562.00
07/12/2005,12:31,1223.75,1224.25,1223.75,1223.75,1009,490,1499.00
07/12/2005,12:32,1224.00,1224.00,1223.75,1224.00,125,22,147.00
07/12/2005,12:33,1224.00,1224.00,1223.75,1224.00,50,6,56.00
07/12/2005,12:34,1224.00,1224.00,1223.75,1224.00,505,40,545.00
07/12/2005,12:35,1224.00,1224.50,1224.00,1224.50,675,527,1202.00
07/12/2005,12:36,1224.50,1225.00,1224.25,1224.50,3242,827,4069.00
07/12/2005,12:37,1224.50,1224.50,1224.00,1224.00,500,1139,1639.00
07/12/2005,12:38,1224.25,1224.25,1223.75,1224.00,176,756,932.00
07/12/2005,12:39,1224.00,1224.00,1223.50,1223.50,95,1656,1751.00
07/12/2005,12:40,1223.50,1224.00,1223.50,1223.75,991,271,1262.00
07/12/2005,12:41,1223.50,1224.25,1223.50,1224.00,621,176,797.00
07/12/2005,12:42,1224.00,1224.00,1223.75,1223.75,243,678,921.00
07/12/2005,12:43,1223.75,1224.00,1223.50,1223.75,180,946,1126.00
07/12/2005,12:44,1223.75,1224.00,1223.50,1224.00,271,28,299.00
07/12/2005,12:45,1224.00,1224.00,1223.50,1223.75,72,614,686.00
07/12/2005,12:46,1223.75,1224.00,1223.50,1223.75,566,397,963.00
07/12/2005,12:47,1224.00,1224.25,1224.00,1224.00,356,50,406.00
07/12/2005,12:48,1224.00,1224.25,1223.75,1224.00,464,362,826.00
07/12/2005,12:49,1224.00,1224.75,1224.00,1224.75,1986,595,2581.00
07/12/2005,12:50,1224.50,1224.75,1224.25,1224.50,170,529,699.00
07/12/2005,12:51,1224.50,1225.50,1224.25,1225.25,4516,1273,5789.00
07/12/2005,12:52,1225.25,1226.00,1225.00,1226.00,5007,2294,7301.00
07/12/2005,12:53,1225.75,1227.00,1225.75,1226.50,8529,2360,10889.00
07/12/2005,12:54,1226.75,1226.75,1226.25,1226.50,1572,2059,3631.00
07/12/2005,12:55,1226.50,1227.00,1226.25,1226.75,1685,869,2554.00
07/12/2005,12:56,1226.75,1227.50,1226.50,1227.25,3903,369,4272.00
07/12/2005,12:57,1227.00,1227.75,1226.75,1227.50,5254,3030,8284.00
07/12/2005,12:58,1227.50,1228.50,1227.50,1227.75,5549,3420,8969.00
07/12/2005,12:59,1227.75,1228.00,1227.75,1228.00,330,709,1039.00
07/12/2005,13:00,1227.75,1228.25,1227.50,1227.50,1098,998,2096.00
07/12/2005,13:01,1227.50,1227.75,1227.50,1227.50,107,410,517.00
07/12/2005,13:02,1227.75,1228.00,1227.50,1227.50,2450,708,3158.00
07/12/2005,13:03,1227.75,1228.00,1227.50,1227.75,598,529,1127.00
07/12/2005,13:04,1227.75,1228.00,1227.50,1227.50,474,980,1454.00
07/12/2005,13:05,1227.75,1227.75,1227.50,1227.50,62,97,159.00
07/12/2005,13:06,1227.50,1227.75,1227.50,1227.50,246,86,332.00
07/12/2005,13:07,1227.50,1227.75,1227.50,1227.50,1079,387,1466.00
07/12/2005,13:08,1227.75,1227.75,1227.00,1227.25,757,4104,4861.00
07/12/2005,13:09,1227.00,1227.25,1226.75,1226.75,823,1447,2270.00
07/12/2005,13:10,1226.75,1227.00,1226.75,1226.75,434,864,1298.00
07/12/2005,13:11,1226.75,1227.25,1226.75,1227.00,1269,762,2031.00
07/12/2005,13:12,1227.00,1227.25,1226.75,1227.00,170,376,546.00
07/12/2005,13:13,1227.00,1227.00,1226.75,1227.00,522,216,738.00
07/12/2005,13:14,1227.00,1227.50,1226.75,1227.25,1405,775,2180.00
07/12/2005,13:15,1227.25,1227.50,1227.00,1227.25,174,572,746.00
07/12/2005,13:16,1227.25,1227.25,1227.00,1227.25,249,47,296.00
07/12/2005,13:17,1227.50,1227.50,1227.25,1227.25,200,175,375.00
07/12/2005,13:18,1227.25,1227.50,1227.25,1227.25,194,88,282.00
07/12/2005,13:19,1227.50,1228.00,1227.25,1227.75,2940,395,3335.00
07/12/2005,13:20,1227.75,1228.00,1227.50,1227.50,947,738,1685.00
07/12/2005,13:21,1227.75,1228.00,1227.50,1228.00,1624,499,2123.00
07/12/2005,13:22,1228.00,1228.00,1227.75,1227.75,541,193,734.00
07/12/2005,13:23,1228.00,1228.25,1227.75,1227.75,471,625,1096.00
07/12/2005,13:24,1227.75,1228.25,1227.75,1228.00,1034,365,1399.00
07/12/2005,13:25,1228.00,1228.50,1227.75,1228.50,1488,772,2260.00
07/12/2005,13:26,1228.25,1228.75,1228.00,1228.00,2400,1569,3969.00
07/12/2005,13:27,1228.00,1228.25,1227.50,1227.75,127,1933,2060.00
07/12/2005,13:28,1227.50,1228.00,1227.50,1228.00,614,146,760.00
07/12/2005,13:29,1227.75,1227.75,1227.50,1227.75,442,476,918.00
07/12/2005,13:30,1227.50,1227.75,1227.00,1227.00,233,2396,2629.00
07/12/2005,13:31,1227.00,1227.75,1226.75,1227.50,1364,775,2139.00
07/12/2005,13:32,1227.75,1227.75,1227.25,1227.50,167,525,692.00
07/12/2005,13:33,1227.50,1227.75,1227.25,1227.25,464,769,1233.00
07/12/2005,13:34,1227.50,1227.50,1227.00,1227.25,632,800,1432.00
07/12/2005,13:35,1227.25,1227.50,1227.00,1227.25,620,68,688.00
07/12/2005,13:36,1227.25,1227.50,1227.00,1227.25,285,380,665.00
07/12/2005,13:37,1227.25,1227.50,1227.00,1227.50,581,7,588.00
07/12/2005,13:38,1227.25,1227.50,1227.25,1227.25,111,179,290.00
07/12/2005,13:39,1227.50,1227.75,1227.25,1227.50,486,838,1324.00
07/12/2005,13:40,1227.50,1227.75,1227.25,1227.50,208,87,295.00
07/12/2005,13:41,1227.75,1227.75,1227.50,1227.50,61,45,106.00
07/12/2005,13:42,1227.50,1228.00,1227.50,1228.00,591,56,647.00
07/12/2005,13:43,1227.75,1227.75,1227.50,1227.75,155,251,406.00
07/12/2005,13:44,1227.50,1228.00,1227.50,1227.75,186,449,635.00
07/12/2005,13:45,1227.50,1228.00,1227.50,1228.00,602,12,614.00
07/12/2005,13:46,1228.00,1228.00,1227.50,1227.75,81,311,392.00
07/12/2005,13:47,1227.75,1227.75,1227.50,1227.50,19,78,97.00
07/12/2005,13:48,1227.75,1227.75,1227.50,1227.75,82,183,265.00
07/12/2005,13:49,1227.50,1227.75,1227.50,1227.50,272,100,372.00
07/12/2005,13:50,1227.50,1227.75,1227.50,1227.75,56,66,122.00
07/12/2005,13:51,1227.75,1227.75,1227.25,1227.25,220,1902,2122.00
07/12/2005,13:52,1227.25,1227.50,1227.25,1227.50,818,157,975.00
07/12/2005,13:53,1227.25,1227.50,1227.00,1227.25,394,503,897.00
07/12/2005,13:54,1227.25,1227.25,1226.75,1226.75,739,2018,2757.00
07/12/2005,13:55,1226.75,1227.00,1226.50,1226.75,417,1468,1885.00
07/12/2005,13:56,1226.50,1227.00,1226.50,1226.75,1239,216,1455.00
07/12/2005,13:57,1226.75,1227.00,1226.50,1226.75,104,349,453.00
07/12/2005,13:58,1226.75,1226.75,1226.00,1226.50,737,3126,3863.00
07/12/2005,13:59,1226.50,1227.00,1226.25,1227.00,1251,93,1344.00
07/12/2005,14:00,1226.75,1227.00,1226.75,1226.75,67,675,742.00
07/12/2005,14:01,1227.00,1227.00,1226.75,1227.00,39,152,191.00
07/12/2005,14:02,1227.00,1227.50,1226.75,1227.50,1393,64,1457.00
07/12/2005,14:03,1227.50,1228.25,1227.25,1227.75,3234,2037,5271.00
07/12/2005,14:04,1227.75,1227.75,1227.50,1227.50,144,146,290.00
07/12/2005,14:05,1227.75,1227.75,1227.25,1227.25,59,521,580.00
07/12/2005,14:06,1227.25,1227.75,1227.25,1227.50,465,86,551.00
07/12/2005,14:07,1227.50,1228.25,1227.25,1228.00,1270,460,1730.00
07/12/2005,14:08,1228.00,1228.75,1227.75,1228.75,3375,459,3834.00
07/12/2005,14:09,1228.75,1228.75,1228.25,1228.75,1235,1779,3014.00
07/12/2005,14:10,1228.50,1228.75,1228.00,1228.25,798,1941,2739.00
07/12/2005,14:11,1228.25,1228.50,1228.25,1228.25,92,198,290.00
07/12/2005,14:12,1228.50,1229.50,1228.50,1229.25,6901,1247,8148.00
07/12/2005,14:13,1229.00,1229.50,1228.75,1229.25,2112,2801,4913.00
07/12/2005,14:14,1229.50,1229.75,1229.25,1229.25,2494,2454,4948.00
07/12/2005,14:15,1229.25,1229.25,1228.75,1228.75,560,1187,1747.00
07/12/2005,14:16,1228.75,1229.00,1228.75,1229.00,538,669,1207.00
07/12/2005,14:17,1228.75,1229.00,1228.75,1229.00,284,65,349.00
07/12/2005,14:18,1229.00,1229.00,1228.50,1228.75,1035,3516,4551.00
07/12/2005,14:19,1228.75,1229.00,1228.50,1229.00,739,99,838.00
07/12/2005,14:20,1229.00,1229.25,1228.75,1229.00,342,135,477.00
07/12/2005,14:21,1229.25,1229.50,1229.00,1229.00,2016,763,2779.00
07/12/2005,14:22,1229.00,1229.25,1228.75,1228.75,375,446,821.00
07/12/2005,14:23,1228.75,1229.00,1228.50,1228.50,56,1010,1066.00
07/12/2005,14:24,1228.75,1228.75,1227.75,1227.75,496,2664,3160.00
07/12/2005,14:25,1227.75,1228.00,1227.25,1227.75,1773,3652,5425.00
07/12/2005,14:26,1227.75,1228.25,1227.50,1227.75,828,646,1474.00
07/12/2005,14:27,1228.00,1228.25,1227.75,1228.25,625,134,759.00
07/12/2005,14:28,1228.25,1229.00,1228.00,1228.50,1864,668,2532.00
07/12/2005,14:29,1228.50,1228.75,1228.50,1228.75,57,270,327.00
07/12/2005,14:30,1228.50,1229.00,1228.50,1228.75,708,1092,1800.00
07/12/2005,14:31,1228.75,1228.75,1228.25,1228.50,108,943,1051.00
07/12/2005,14:32,1228.50,1228.50,1228.00,1228.00,116,1206,1322.00
07/12/2005,14:33,1228.00,1228.25,1227.75,1228.00,257,886,1143.00
07/12/2005,14:34,1227.75,1228.00,1227.50,1227.50,358,1332,1690.00
07/12/2005,14:35,1227.50,1228.50,1227.50,1228.50,2824,566,3390.00
07/12/2005,14:36,1228.50,1228.50,1227.75,1227.75,71,1143,1214.00
07/12/2005,14:37,1227.75,1228.00,1227.75,1227.75,66,748,814.00
07/12/2005,14:38,1228.00,1228.00,1227.75,1227.75,36,795,831.00
07/12/2005,14:39,1227.75,1228.00,1227.50,1228.00,317,393,710.00
07/12/2005,14:40,1227.75,1228.25,1227.75,1228.25,939,20,959.00
07/12/2005,14:41,1228.25,1228.25,1227.25,1227.25,601,1982,2583.00
07/12/2005,14:42,1227.50,1227.50,1226.75,1226.75,218,2480,2698.00
07/12/2005,14:43,1227.00,1227.00,1225.75,1225.75,614,7695,8309.00
07/12/2005,14:44,1226.00,1226.25,1225.00,1225.00,2716,6444,9160.00
07/12/2005,14:45,1225.25,1225.75,1225.00,1225.75,3807,1625,5432.00
07/12/2005,14:46,1225.75,1226.00,1225.50,1225.50,1437,1153,2590.00
07/12/2005,14:47,1225.75,1226.00,1225.50,1225.75,1279,676,1955.00
07/12/2005,14:48,1225.75,1225.75,1225.50,1225.75,496,111,607.00
07/12/2005,14:49,1225.75,1225.75,1225.25,1225.50,1423,2189,3612.00
07/12/2005,14:50,1225.50,1226.00,1225.25,1225.75,4521,2917,7438.00
07/12/2005,14:51,1225.75,1226.25,1225.50,1225.50,3744,2049,5793.00
07/12/2005,14:52,1225.50,1226.00,1225.50,1226.00,621,831,1452.00
07/12/2005,14:53,1225.75,1226.00,1225.50,1225.75,91,395,486.00
07/12/2005,14:54,1225.75,1225.75,1225.50,1225.50,166,141,307.00
07/12/2005,14:55,1225.75,1226.00,1225.75,1226.00,459,450,909.00
07/12/2005,14:56,1226.00,1226.25,1225.75,1226.00,2344,585,2929.00
07/12/2005,14:57,1226.00,1226.25,1225.75,1226.00,301,305,606.00
07/12/2005,14:58,1226.25,1226.25,1225.75,1225.75,406,1099,1505.00
07/12/2005,14:59,1226.00,1226.00,1225.75,1226.00,927,198,1125.00
07/12/2005,15:00,1226.00,1226.00,1225.50,1225.75,2269,2982,5251.00
07/12/2005,15:01,1226.00,1226.25,1225.50,1225.75,2547,3725,6272.00
07/12/2005,15:02,1226.00,1226.00,1225.75,1226.00,106,200,306.00
07/12/2005,15:03,1226.00,1226.50,1225.75,1226.00,2840,2360,5200.00
07/12/2005,15:04,1226.00,1226.25,1225.75,1225.75,134,1266,1400.00
07/12/2005,15:05,1225.75,1226.00,1225.75,1226.00,579,204,783.00
07/12/2005,15:06,1225.75,1226.00,1225.75,1226.00,197,137,334.00
07/12/2005,15:07,1226.00,1226.00,1225.75,1225.75,116,21,137.00
07/12/2005,15:08,1225.75,1226.00,1225.75,1226.00,436,71,507.00
07/12/2005,15:09,1226.00,1226.00,1225.75,1225.75,97,93,190.00
07/12/2005,15:10,1225.75,1226.00,1225.50,1225.75,841,3184,4025.00
07/12/2005,15:11,1225.50,1225.75,1225.25,1225.25,98,2272,2370.00
07/12/2005,15:12,1225.25,1225.50,1225.25,1225.25,1851,916,2767.00
07/12/2005,15:13,1225.25,1225.50,1225.25,1225.25,187,1214,1401.00
07/12/2005,15:14,1225.25,1225.50,1225.00,1225.25,64,2695,2759.00
07/12/2005,15:15,1225.50,1226.00,1225.25,1226.00,2855,3312,6167.00
07/12/2005,15:16,1226.00,1226.00,1226.00,1226.00,97,0,97.00
07/12/2005,15:31,1225.75,1226.00,1225.50,1225.75,10,192,202.00
07/12/2005,15:32,1225.50,1225.75,1225.50,1225.50,1,61,62.00
07/12/2005,15:33,1225.75,1225.75,1225.75,1225.75,106,0,106.00
07/12/2005,15:34,1226.00,1226.00,1226.00,1226.00,60,0,60.00
07/12/2005,15:35,1226.00,1226.00,1225.75,1225.75,10,129,139.00
07/12/2005,15:36,1225.75,1226.00,1225.50,1225.75,9,50,59.00
07/12/2005,15:37,1225.75,1225.75,1225.75,1225.75,3,0,3.00
07/12/2005,15:38,1225.75,1225.75,1225.75,1225.75,2,0,2.00
07/12/2005,15:39,1225.75,1225.75,1225.50,1225.50,22,3,25.00
07/12/2005,15:40,1225.75,1225.75,1225.75,1225.75,1,0,1.00
07/12/2005,15:41,1225.75,1225.75,1225.75,1225.75,2,0,2.00
07/12/2005,15:42,1225.75,1225.75,1225.50,1225.50,11,2,13.00
07/12/2005,15:43,1225.75,1225.75,1225.75,1225.75,102,0,102.00
07/12/2005,15:44,1225.75,1225.75,1225.75,1225.75,2,0,2.00
07/12/2005,15:46,1225.75,1225.75,1225.50,1225.50,1,1,2.00
07/12/2005,15:47,1225.50,1225.50,1225.25,1225.25,0,315,315.00
07/12/2005,15:48,1225.50,1225.50,1225.50,1225.50,5,0,5.00
07/12/2005,15:49,1225.50,1225.50,1225.50,1225.50,46,0,46.00
07/12/2005,15:50,1225.50,1225.50,1225.25,1225.25,1,1,2.00
07/12/2005,15:51,1225.25,1225.25,1225.25,1225.25,0,98,98.00
07/12/2005,15:52,1225.50,1225.50,1225.50,1225.50,25,0,25.00
07/12/2005,15:54,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/12/2005,15:57,1225.50,1225.50,1225.25,1225.25,40,2,42.00
07/12/2005,15:58,1225.25,1225.50,1225.25,1225.50,6,10,16.00
07/12/2005,15:59,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/12/2005,16:00,1225.25,1225.25,1225.25,1225.25,0,319,319.00
07/12/2005,17:01,1225.50,1225.50,1225.50,1225.50,3,0,3.00
07/12/2005,17:03,1225.50,1225.75,1225.50,1225.75,3,0,3.00
07/12/2005,17:04,1225.75,1225.75,1225.75,1225.75,4,0,4.00
07/12/2005,17:05,1225.50,1225.75,1225.50,1225.75,76,5,81.00
07/12/2005,17:08,1225.50,1225.50,1225.50,1225.50,0,1,1.00
07/12/2005,17:11,1225.50,1225.50,1225.50,1225.50,0,6,6.00
07/12/2005,17:12,1225.50,1225.50,1225.50,1225.50,0,27,27.00
07/12/2005,17:13,1225.50,1225.50,1225.50,1225.50,0,1,1.00
07/12/2005,17:15,1225.50,1225.50,1225.50,1225.50,0,2,2.00
07/12/2005,17:16,1225.50,1225.50,1225.50,1225.50,0,5,5.00
07/12/2005,17:19,1225.50,1225.50,1225.50,1225.50,0,2,2.00
07/12/2005,17:21,1225.50,1225.50,1225.50,1225.50,0,1,1.00
07/12/2005,17:23,1225.50,1225.50,1225.50,1225.50,0,7,7.00
07/12/2005,17:24,1225.50,1225.50,1225.50,1225.50,0,2,2.00
07/12/2005,17:25,1225.50,1225.50,1225.50,1225.50,0,1,1.00
07/12/2005,17:26,1225.50,1225.50,1225.50,1225.50,0,3,3.00
07/12/2005,17:27,1225.50,1225.75,1225.50,1225.50,2,7,9.00
07/12/2005,17:28,1225.50,1225.50,1225.50,1225.50,0,2,2.00
07/12/2005,17:29,1225.50,1225.50,1225.50,1225.50,0,11,11.00
07/12/2005,17:30,1225.25,1225.25,1225.25,1225.25,0,2,2.00
07/12/2005,17:31,1225.25,1225.50,1225.25,1225.50,1,33,34.00
07/12/2005,17:32,1225.25,1225.25,1225.25,1225.25,0,2,2.00
07/12/2005,17:33,1225.25,1225.50,1225.25,1225.50,2,12,14.00
07/12/2005,17:34,1225.25,1225.50,1225.25,1225.25,1,17,18.00
07/12/2005,17:36,1225.25,1225.25,1225.25,1225.25,0,10,10.00
07/12/2005,17:37,1225.25,1225.25,1225.00,1225.00,0,211,211.00
07/12/2005,17:39,1225.00,1225.00,1225.00,1225.00,0,21,21.00
07/12/2005,17:40,1225.00,1225.00,1225.00,1225.00,0,62,62.00
07/12/2005,17:43,1225.00,1225.00,1225.00,1225.00,0,20,20.00
07/12/2005,17:47,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,17:53,1225.00,1225.25,1225.00,1225.25,1,24,25.00
07/12/2005,17:55,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,17:56,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,17:59,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,18:01,1225.00,1225.00,1225.00,1225.00,0,6,6.00
07/12/2005,18:02,1225.00,1225.00,1225.00,1225.00,0,6,6.00
07/12/2005,18:04,1224.75,1225.00,1224.75,1224.75,1,3,4.00
07/12/2005,18:05,1225.00,1225.00,1225.00,1225.00,7,0,7.00
07/12/2005,18:07,1225.25,1225.25,1225.00,1225.00,1,1,2.00
07/12/2005,18:12,1225.00,1225.00,1225.00,1225.00,0,6,6.00
07/12/2005,18:15,1225.25,1225.25,1225.25,1225.25,35,0,35.00
07/12/2005,18:16,1225.00,1225.00,1225.00,1225.00,0,5,5.00
07/12/2005,18:17,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,18:21,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,18:27,1225.00,1225.00,1225.00,1225.00,0,3,3.00
07/12/2005,18:28,1225.25,1225.25,1225.25,1225.25,61,0,61.00
07/12/2005,18:30,1225.25,1225.25,1225.25,1225.25,4,0,4.00
07/12/2005,18:35,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,18:36,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,18:37,1225.25,1225.25,1225.25,1225.25,11,0,11.00
07/12/2005,18:38,1225.25,1225.25,1225.25,1225.25,2,0,2.00
07/12/2005,18:39,1225.50,1225.50,1225.25,1225.25,3,1,4.00
07/12/2005,18:46,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/12/2005,18:47,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/12/2005,18:49,1225.25,1225.25,1225.25,1225.25,0,10,10.00
07/12/2005,18:54,1225.25,1225.25,1225.25,1225.25,0,10,10.00
07/12/2005,18:56,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/12/2005,18:57,1225.25,1225.25,1225.25,1225.25,0,6,6.00
07/12/2005,18:58,1225.25,1225.25,1225.25,1225.25,0,9,9.00
07/12/2005,18:59,1225.25,1225.25,1225.25,1225.25,0,6,6.00
07/12/2005,19:02,1225.00,1225.25,1225.00,1225.25,1,1,2.00
07/12/2005,19:05,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,19:16,1225.25,1225.25,1225.25,1225.25,3,0,3.00
07/12/2005,19:21,1225.25,1225.25,1225.00,1225.00,5,70,75.00
07/12/2005,19:22,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,19:29,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,19:32,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,19:33,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,19:44,1225.25,1225.25,1225.25,1225.25,2,0,2.00
07/12/2005,19:47,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,19:54,1225.25,1225.25,1225.25,1225.25,4,0,4.00
07/12/2005,19:56,1225.25,1225.25,1225.25,1225.25,2,0,2.00
07/12/2005,20:01,1225.00,1225.00,1225.00,1225.00,0,20,20.00
07/12/2005,20:03,1225.00,1225.00,1225.00,1225.00,0,3,3.00
07/12/2005,20:14,1225.25,1225.25,1225.25,1225.25,5,0,5.00
07/12/2005,20:15,1225.25,1225.25,1225.25,1225.25,8,0,8.00
07/12/2005,20:25,1225.00,1225.25,1225.00,1225.25,25,1,26.00
07/12/2005,20:34,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,20:36,1225.00,1225.00,1225.00,1225.00,0,63,63.00
07/12/2005,20:37,1225.00,1225.00,1225.00,1225.00,0,51,51.00
07/12/2005,20:40,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,20:42,1225.00,1225.00,1225.00,1225.00,0,36,36.00
07/12/2005,20:43,1224.75,1224.75,1224.75,1224.75,0,10,10.00
07/12/2005,20:48,1224.75,1225.00,1224.75,1225.00,11,5,16.00
07/12/2005,20:49,1225.00,1225.00,1224.75,1225.00,15,10,25.00
07/12/2005,20:52,1224.75,1224.75,1224.75,1224.75,0,10,10.00
07/12/2005,20:53,1225.00,1225.00,1225.00,1225.00,1,0,1.00
07/12/2005,20:55,1224.75,1225.00,1224.75,1225.00,1,19,20.00
07/12/2005,20:59,1225.00,1225.00,1225.00,1225.00,6,0,6.00
07/12/2005,21:00,1224.75,1224.75,1224.75,1224.75,0,40,40.00
07/12/2005,21:01,1224.75,1224.75,1224.75,1224.75,0,4,4.00
07/12/2005,21:03,1224.75,1224.75,1224.75,1224.75,0,5,5.00
07/12/2005,21:04,1224.75,1224.75,1224.75,1224.75,0,5,5.00
07/12/2005,21:05,1224.75,1224.75,1224.75,1224.75,0,5,5.00
07/12/2005,21:06,1224.75,1225.00,1224.75,1225.00,6,5,11.00
07/12/2005,21:07,1225.00,1225.00,1225.00,1225.00,15,0,15.00
07/12/2005,21:08,1225.00,1225.00,1225.00,1225.00,12,0,12.00
07/12/2005,21:12,1225.00,1225.00,1225.00,1225.00,1,0,1.00
07/12/2005,21:15,1225.00,1225.00,1225.00,1225.00,10,0,10.00
07/12/2005,21:18,1225.00,1225.00,1225.00,1225.00,1,0,1.00
07/12/2005,21:21,1225.00,1225.00,1224.75,1224.75,7,1,8.00
07/12/2005,21:26,1225.00,1225.00,1225.00,1225.00,1,0,1.00
07/12/2005,21:38,1225.00,1225.00,1225.00,1225.00,1,0,1.00
07/12/2005,21:39,1225.25,1225.25,1225.25,1225.25,2,0,2.00
07/12/2005,21:40,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,21:41,1225.00,1225.00,1225.00,1225.00,0,3,3.00
07/12/2005,21:42,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,21:48,1225.00,1225.00,1225.00,1225.00,0,5,5.00
07/12/2005,22:03,1225.00,1225.00,1225.00,1225.00,0,10,10.00
07/12/2005,22:05,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,22:06,1225.00,1225.00,1225.00,1225.00,0,20,20.00
07/12/2005,22:10,1225.25,1225.25,1225.25,1225.25,2,0,2.00
07/12/2005,22:12,1225.00,1225.00,1224.75,1224.75,0,24,24.00
07/12/2005,22:28,1224.75,1225.00,1224.75,1225.00,78,4,82.00
07/12/2005,22:29,1225.00,1225.00,1225.00,1225.00,1,0,1.00
07/12/2005,22:34,1225.00,1225.00,1225.00,1225.00,1,0,1.00
07/12/2005,22:36,1225.00,1225.00,1225.00,1225.00,3,0,3.00
07/12/2005,22:37,1225.25,1225.25,1225.25,1225.25,67,0,67.00
07/12/2005,22:43,1225.00,1225.00,1225.00,1225.00,0,17,17.00
07/12/2005,22:44,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,22:45,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,22:58,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,22:59,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,23:00,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,23:01,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,23:09,1225.00,1225.00,1225.00,1225.00,0,2,2.00
07/12/2005,23:14,1225.25,1225.25,1225.25,1225.25,10,0,10.00
07/12/2005,23:22,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,23:23,1225.25,1225.25,1225.25,1225.25,3,0,3.00
07/12/2005,23:28,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,23:31,1225.00,1225.00,1225.00,1225.00,0,1,1.00
07/12/2005,23:42,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,23:45,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/12/2005,23:47,1225.25,1225.50,1225.25,1225.50,23,0,23.00
07/12/2005,23:48,1225.25,1225.25,1225.25,1225.25,0,6,6.00
07/12/2005,23:49,1225.25,1225.25,1225.25,1225.25,0,11,11.00
07/12/2005,23:53,1225.50,1225.50,1225.25,1225.25,1,1,2.00
07/12/2005,23:55,1225.25,1225.25,1225.25,1225.25,0,7,7.00
07/12/2005,23:56,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/13/2005,00:00,1225.50,1225.50,1225.50,1225.50,2,0,2.00
07/13/2005,00:07,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/13/2005,00:09,1225.50,1225.50,1225.50,1225.50,4,0,4.00
07/13/2005,00:10,1225.50,1225.50,1225.50,1225.50,10,0,10.00
07/13/2005,00:11,1225.50,1225.75,1225.50,1225.50,14,3,17.00
07/13/2005,00:17,1225.50,1225.50,1225.50,1225.50,0,5,5.00
07/13/2005,00:27,1225.50,1225.50,1225.50,1225.50,0,2,2.00
07/13/2005,00:29,1225.50,1225.50,1225.50,1225.50,0,4,4.00
07/13/2005,00:31,1225.25,1225.25,1225.25,1225.25,0,3,3.00
07/13/2005,00:32,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,00:37,1225.50,1225.50,1225.25,1225.25,1,1,2.00
07/13/2005,00:46,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/13/2005,00:53,1225.50,1225.50,1225.50,1225.50,7,0,7.00
07/13/2005,00:54,1225.50,1225.50,1225.50,1225.50,2,0,2.00
07/13/2005,00:55,1225.50,1225.50,1225.50,1225.50,35,0,35.00
07/13/2005,00:56,1225.50,1225.50,1225.50,1225.50,10,0,10.00
07/13/2005,00:58,1225.50,1225.50,1225.25,1225.25,11,5,16.00
07/13/2005,01:04,1225.50,1225.50,1225.50,1225.50,5,0,5.00
07/13/2005,01:05,1225.75,1225.75,1225.75,1225.75,24,0,24.00
07/13/2005,01:06,1225.50,1225.50,1225.50,1225.50,0,1,1.00
07/13/2005,01:08,1225.50,1225.50,1225.50,1225.50,0,65,65.00
07/13/2005,01:09,1225.50,1225.50,1225.50,1225.50,0,4,4.00
07/13/2005,01:10,1225.50,1225.50,1225.25,1225.25,0,56,56.00
07/13/2005,01:15,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,01:17,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,01:22,1225.50,1225.50,1225.50,1225.50,3,0,3.00
07/13/2005,01:29,1225.50,1225.50,1225.50,1225.50,168,0,168.00
07/13/2005,01:30,1225.25,1225.25,1225.25,1225.25,0,11,11.00
07/13/2005,01:31,1225.25,1225.25,1225.25,1225.25,0,102,102.00
07/13/2005,01:35,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,01:36,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/13/2005,01:37,1225.50,1225.50,1225.50,1225.50,36,0,36.00
07/13/2005,01:39,1225.50,1225.50,1225.00,1225.25,12,10,22.00
07/13/2005,01:40,1225.25,1225.25,1225.00,1225.00,1,49,50.00
07/13/2005,01:43,1225.50,1225.50,1225.25,1225.25,10,2,12.00
07/13/2005,01:44,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,01:45,1225.25,1225.25,1225.25,1225.25,0,4,4.00
07/13/2005,01:46,1225.25,1225.25,1225.25,1225.25,0,3,3.00
07/13/2005,01:47,1225.50,1225.50,1225.50,1225.50,96,0,96.00
07/13/2005,01:48,1225.50,1225.50,1225.50,1225.50,64,0,64.00
07/13/2005,01:52,1225.50,1225.50,1225.50,1225.50,20,0,20.00
07/13/2005,01:54,1225.50,1225.50,1225.50,1225.50,11,0,11.00
07/13/2005,01:55,1225.50,1225.50,1225.50,1225.50,4,0,4.00
07/13/2005,01:56,1225.50,1225.50,1225.50,1225.50,15,0,15.00
07/13/2005,01:57,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,01:58,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,01:59,1225.50,1225.50,1225.50,1225.50,27,0,27.00
07/13/2005,02:01,1225.50,1225.50,1225.25,1225.50,25,178,203.00
07/13/2005,02:03,1225.25,1225.25,1225.25,1225.25,0,35,35.00
07/13/2005,02:04,1225.50,1225.50,1225.25,1225.25,10,103,113.00
07/13/2005,02:05,1225.25,1225.25,1225.25,1225.25,0,10,10.00
07/13/2005,02:06,1225.25,1225.50,1225.25,1225.50,77,40,117.00
07/13/2005,02:07,1225.75,1225.75,1225.75,1225.75,74,0,74.00
07/13/2005,02:08,1226.00,1226.00,1226.00,1226.00,4,0,4.00
07/13/2005,02:09,1225.75,1226.00,1225.75,1226.00,10,4,14.00
07/13/2005,02:10,1226.00,1226.00,1226.00,1226.00,5,0,5.00
07/13/2005,02:11,1226.00,1226.25,1226.00,1226.00,181,32,213.00
07/13/2005,02:12,1226.00,1226.00,1226.00,1226.00,0,1,1.00
07/13/2005,02:13,1226.00,1226.00,1225.50,1225.75,17,512,529.00
07/13/2005,02:14,1225.75,1225.75,1225.50,1225.50,5,41,46.00
07/13/2005,02:16,1225.50,1225.50,1225.50,1225.50,0,7,7.00
07/13/2005,02:17,1225.50,1225.50,1225.50,1225.50,0,22,22.00
07/13/2005,02:18,1225.50,1225.50,1225.25,1225.50,36,167,203.00
07/13/2005,02:19,1225.50,1225.50,1225.25,1225.25,49,15,64.00
07/13/2005,02:20,1225.50,1225.50,1225.25,1225.25,3,83,86.00
07/13/2005,02:21,1225.50,1225.50,1225.25,1225.50,26,10,36.00
07/13/2005,02:23,1225.50,1225.50,1225.50,1225.50,5,0,5.00
07/13/2005,02:24,1225.50,1225.50,1225.50,1225.50,68,0,68.00
07/13/2005,02:26,1225.50,1225.50,1225.50,1225.50,35,0,35.00
07/13/2005,02:27,1225.50,1225.50,1225.50,1225.50,10,0,10.00
07/13/2005,02:28,1225.75,1225.75,1225.75,1225.75,51,0,51.00
07/13/2005,02:29,1225.75,1226.00,1225.75,1226.00,25,0,25.00
07/13/2005,02:30,1225.75,1226.00,1225.75,1226.00,1,1,2.00
07/13/2005,02:31,1226.00,1226.00,1226.00,1226.00,76,0,76.00
07/13/2005,02:32,1226.25,1226.25,1226.00,1226.00,1,7,8.00
07/13/2005,02:33,1226.00,1226.25,1226.00,1226.25,26,18,44.00
07/13/2005,02:34,1226.00,1226.00,1226.00,1226.00,0,3,3.00
07/13/2005,02:35,1226.00,1226.00,1225.75,1225.75,20,23,43.00
07/13/2005,02:36,1226.00,1226.00,1226.00,1226.00,11,0,11.00
07/13/2005,02:37,1226.00,1226.00,1226.00,1226.00,14,0,14.00
07/13/2005,02:38,1226.00,1226.25,1226.00,1226.25,68,0,68.00
07/13/2005,02:39,1226.25,1226.50,1226.25,1226.50,39,0,39.00
07/13/2005,02:40,1226.25,1226.25,1226.25,1226.25,0,20,20.00
07/13/2005,02:41,1226.25,1226.25,1226.25,1226.25,0,14,14.00
07/13/2005,02:42,1226.25,1226.25,1226.25,1226.25,0,14,14.00
07/13/2005,02:43,1226.25,1226.25,1226.25,1226.25,0,29,29.00
07/13/2005,02:45,1226.00,1226.00,1226.00,1226.00,0,1,1.00
07/13/2005,02:46,1226.25,1226.25,1226.00,1226.00,5,50,55.00
07/13/2005,02:47,1226.00,1226.00,1226.00,1226.00,0,12,12.00
07/13/2005,02:48,1226.00,1226.00,1225.75,1226.00,29,102,131.00
07/13/2005,02:49,1226.00,1226.25,1225.75,1226.25,70,1,71.00
07/13/2005,02:50,1226.25,1226.25,1226.25,1226.25,22,0,22.00
07/13/2005,02:51,1226.50,1226.50,1226.50,1226.50,21,0,21.00
07/13/2005,02:52,1226.50,1226.50,1226.50,1226.50,20,0,20.00
07/13/2005,02:53,1226.25,1226.25,1226.00,1226.00,0,204,204.00
07/13/2005,02:54,1226.00,1226.00,1225.75,1225.75,3,33,36.00
07/13/2005,02:55,1226.00,1226.00,1226.00,1226.00,1,0,1.00
07/13/2005,02:56,1225.75,1225.75,1225.25,1225.50,4,161,165.00
07/13/2005,02:57,1225.25,1225.50,1225.25,1225.50,67,3,70.00
07/13/2005,02:58,1225.25,1225.25,1225.00,1225.25,8,106,114.00
07/13/2005,02:59,1225.25,1225.50,1225.25,1225.50,21,0,21.00
07/13/2005,03:00,1225.50,1225.50,1225.25,1225.25,2,116,118.00
07/13/2005,03:01,1225.25,1225.25,1225.25,1225.25,0,11,11.00
07/13/2005,03:02,1225.25,1225.25,1225.25,1225.25,0,129,129.00
07/13/2005,03:03,1225.25,1225.25,1225.25,1225.25,0,8,8.00
07/13/2005,03:04,1225.25,1225.25,1225.00,1225.25,7,9,16.00
07/13/2005,03:05,1225.25,1225.50,1225.25,1225.50,26,0,26.00
07/13/2005,03:07,1225.25,1225.25,1225.00,1225.25,21,51,72.00
07/13/2005,03:08,1225.50,1225.50,1225.25,1225.50,45,1,46.00
07/13/2005,03:09,1225.25,1225.25,1225.25,1225.25,0,10,10.00
07/13/2005,03:10,1225.50,1225.50,1225.25,1225.25,20,6,26.00
07/13/2005,03:11,1225.50,1225.50,1225.50,1225.50,12,0,12.00
07/13/2005,03:12,1225.50,1225.50,1225.50,1225.50,25,0,25.00
07/13/2005,03:13,1225.50,1225.50,1225.50,1225.50,2,0,2.00
07/13/2005,03:14,1225.50,1225.50,1225.50,1225.50,34,0,34.00
07/13/2005,03:15,1225.75,1225.75,1225.75,1225.75,81,0,81.00
07/13/2005,03:16,1225.75,1225.75,1225.75,1225.75,18,0,18.00
07/13/2005,03:17,1225.75,1226.25,1225.75,1226.25,116,0,116.00
07/13/2005,03:18,1226.25,1226.25,1226.00,1226.00,1,61,62.00
07/13/2005,03:19,1226.00,1226.00,1226.00,1226.00,0,25,25.00
07/13/2005,03:21,1226.00,1226.00,1226.00,1226.00,0,29,29.00
07/13/2005,03:24,1225.75,1226.00,1225.75,1225.75,4,26,30.00
07/13/2005,03:26,1225.75,1226.00,1225.75,1226.00,12,12,24.00
07/13/2005,03:27,1226.00,1226.00,1226.00,1226.00,5,0,5.00
07/13/2005,03:28,1225.75,1225.75,1225.75,1225.75,0,1,1.00
07/13/2005,03:29,1225.75,1225.75,1225.75,1225.75,0,248,248.00
07/13/2005,03:30,1225.50,1225.50,1225.50,1225.50,0,43,43.00
07/13/2005,03:32,1225.50,1225.50,1225.50,1225.50,0,11,11.00
07/13/2005,03:33,1225.50,1225.50,1225.25,1225.50,5,64,69.00
07/13/2005,03:34,1225.25,1225.25,1225.25,1225.25,0,70,70.00
07/13/2005,03:35,1225.25,1225.25,1225.25,1225.25,0,21,21.00
07/13/2005,03:36,1225.50,1225.50,1225.50,1225.50,74,0,74.00
07/13/2005,03:38,1225.50,1225.50,1225.25,1225.25,5,9,14.00
07/13/2005,03:39,1225.25,1225.25,1225.00,1225.25,15,118,133.00
07/13/2005,03:40,1225.25,1225.25,1225.25,1225.25,3,0,3.00
07/13/2005,03:41,1225.50,1225.50,1225.25,1225.25,3,14,17.00
07/13/2005,03:43,1225.25,1225.25,1225.00,1225.00,0,21,21.00
07/13/2005,03:44,1225.00,1225.00,1224.50,1224.75,24,308,332.00
07/13/2005,03:45,1224.75,1225.00,1224.75,1225.00,63,0,63.00
07/13/2005,03:46,1225.00,1225.25,1225.00,1225.00,71,18,89.00
07/13/2005,03:49,1225.00,1225.00,1225.00,1225.00,0,45,45.00
07/13/2005,03:50,1225.00,1225.00,1225.00,1225.00,0,174,174.00
07/13/2005,03:51,1225.00,1225.00,1224.75,1225.00,4,11,15.00
07/13/2005,03:52,1225.00,1225.00,1225.00,1225.00,73,0,73.00
07/13/2005,03:53,1225.00,1225.25,1225.00,1225.25,4,0,4.00
07/13/2005,03:54,1225.00,1225.00,1225.00,1225.00,0,3,3.00
07/13/2005,03:55,1225.00,1225.00,1224.50,1224.75,12,183,195.00
07/13/2005,03:56,1224.75,1225.00,1224.75,1225.00,4,0,4.00
07/13/2005,03:57,1224.75,1224.75,1224.75,1224.75,0,21,21.00
07/13/2005,03:58,1225.00,1225.00,1225.00,1225.00,14,0,14.00
07/13/2005,03:59,1225.00,1225.00,1225.00,1225.00,10,0,10.00
07/13/2005,04:00,1225.00,1225.25,1225.00,1225.25,13,0,13.00
07/13/2005,04:01,1225.25,1225.50,1225.25,1225.50,33,0,33.00
07/13/2005,04:02,1225.25,1225.25,1225.00,1225.25,1,15,16.00
07/13/2005,04:03,1225.00,1225.00,1225.00,1225.00,0,15,15.00
07/13/2005,04:04,1225.00,1225.00,1224.75,1224.75,0,7,7.00
07/13/2005,04:05,1225.25,1225.25,1225.25,1225.25,5,0,5.00
07/13/2005,04:06,1225.25,1225.25,1225.25,1225.25,2,0,2.00
07/13/2005,04:07,1225.25,1225.25,1225.00,1225.00,1,10,11.00
07/13/2005,04:09,1225.25,1225.25,1225.25,1225.25,61,0,61.00
07/13/2005,04:10,1225.25,1225.50,1225.25,1225.25,46,15,61.00
07/13/2005,04:11,1225.25,1225.25,1225.25,1225.25,0,4,4.00
07/13/2005,04:12,1225.25,1225.25,1225.00,1225.00,0,26,26.00
07/13/2005,04:13,1225.00,1225.00,1224.75,1224.75,0,18,18.00
07/13/2005,04:14,1225.00,1225.25,1225.00,1225.25,3,0,3.00
07/13/2005,04:15,1225.25,1225.25,1225.25,1225.25,31,0,31.00
07/13/2005,04:16,1225.25,1225.25,1225.00,1225.00,4,1,5.00
07/13/2005,04:17,1225.25,1225.25,1225.00,1225.25,3,1,4.00
07/13/2005,04:19,1225.50,1225.50,1225.25,1225.50,21,3,24.00
07/13/2005,04:20,1225.50,1225.50,1225.50,1225.50,1,0,1.00
07/13/2005,04:21,1225.50,1225.50,1225.50,1225.50,116,0,116.00
07/13/2005,04:22,1225.50,1225.75,1225.50,1225.75,4,0,4.00
07/13/2005,04:23,1225.50,1225.50,1225.50,1225.50,0,1,1.00
07/13/2005,04:25,1225.50,1225.50,1225.50,1225.50,0,151,151.00
07/13/2005,04:26,1225.50,1225.50,1225.50,1225.50,0,18,18.00
07/13/2005,04:27,1225.50,1225.50,1225.50,1225.50,0,8,8.00
07/13/2005,04:29,1225.25,1225.25,1225.25,1225.25,0,43,43.00
07/13/2005,04:30,1225.25,1225.25,1225.25,1225.25,0,3,3.00
07/13/2005,04:31,1225.25,1225.25,1225.25,1225.25,0,25,25.00
07/13/2005,04:32,1225.25,1225.25,1225.25,1225.25,0,61,61.00
07/13/2005,04:33,1225.25,1225.25,1225.25,1225.25,0,55,55.00
07/13/2005,04:34,1225.00,1225.25,1225.00,1225.25,2,4,6.00
07/13/2005,04:35,1225.25,1225.25,1225.25,1225.25,25,0,25.00
07/13/2005,04:37,1225.00,1225.00,1224.75,1225.00,10,58,68.00
07/13/2005,04:38,1225.00,1225.00,1225.00,1225.00,28,0,28.00
07/13/2005,04:39,1225.00,1225.00,1225.00,1225.00,6,0,6.00
07/13/2005,04:41,1225.00,1225.00,1225.00,1225.00,9,0,9.00
07/13/2005,04:43,1225.25,1225.25,1225.25,1225.25,15,0,15.00
07/13/2005,04:46,1225.25,1225.25,1225.00,1225.25,4,10,14.00
07/13/2005,04:47,1225.25,1225.25,1225.25,1225.25,25,0,25.00
07/13/2005,04:48,1225.25,1225.25,1225.25,1225.25,35,0,35.00
07/13/2005,04:49,1225.50,1225.50,1225.25,1225.25,20,5,25.00
07/13/2005,04:51,1225.25,1225.25,1225.25,1225.25,0,1,1.00
07/13/2005,04:53,1225.25,1225.25,1225.25,1225.25,0,60,60.00
07/13/2005,04:54,1225.25,1225.25,1225.25,1225.25,0,6,6.00
07/13/2005,04:55,1225.25,1225.25,1225.25,1225.25,0,162,162.00
07/13/2005,04:56,1225.25,1225.25,1225.25,1225.25,0,7,7.00
07/13/2005,04:57,1225.25,1225.25,1225.25,1225.25,0,3,3.00
07/13/2005,04:58,1225.00,1225.25,1225.00,1225.25,1,2,3.00
07/13/2005,04:59,1225.25,1225.25,1225.25,1225.25,10,0,10.00
07/13/2005,05:00,1225.25,1225.25,1225.25,1225.25,20,0,20.00
07/13/2005,05:01,1225.25,1225.25,1225.25,1225.25,7,0,7.00
07/13/2005,05:02,1225.25,1225.25,1225.25,1225.25,2,0,2.00
07/13/2005,05:03,1225.25,1225.25,1225.25,1225.25,11,0,11.00
07/13/2005,05:05,1225.25,1225.25,1225.25,1225.25,5,0,5.00
07/13/2005,05:09,1225.25,1225.25,1225.25,1225.25,1,0,1.00
07/13/2005,05:12,1225.50,1225.50,1225.25,1225.25,8,1,9.00
07/13/2005,05:13,1225.50,1225.50,1225.50,1225.50,99,0,99.00
07/13/2005,05:14,1225.50,1225.50,1225.50,1225.50,2,0,2.00
07/13/2005,05:16,1225.75,1225.75,1225.75,1225.75,5,0,5.00
07/13/2005,05:19,1225.75,1225.75,1225.75,1225.75,6,0,6.00
07/13/2005,05:20,1225.75,1225.75,1225.75,1225.75,98,0,98.00
07/13/2005,05:22,1225.75,1225.75,1225.75,1225.75,1,0,1.00
07/13/2005,05:24,1225.75,1225.75,1225.75,1225.75,78,0,78.00
07/13/2005,05:25,1225.75,1225.75,1225.75,1225.75,5,0,5.00
07/13/2005,05:26,1226.00,1226.00,1226.00,1226.00,233,0,233.00
07/13/2005,05:27,1226.00,1226.00,1226.00,1226.00,46,0,46.00
07/13/2005,05:31,1226.00,1226.00,1226.00,1226.00,6,0,6.00
07/13/2005,05:33,1225.75,1225.75,1225.75,1225.75,0,73,73.00
07/13/2005,05:34,1225.50,1225.75,1225.50,1225.75,35,6,41.00
07/13/2005,05:35,1225.75,1225.75,1225.75,1225.75,76,0,76.00
07/13/2005,05:37,1225.75,1225.75,1225.75,1225.75,61,0,61.00
07/13/2005,05:38,1226.00,1226.00,1226.00,1226.00,2,0,2.00
07/13/2005,05:41,1226.00,1226.00,1226.00,1226.00,50,0,50.00
07/13/2005,05:43,1225.75,1225.75,1225.75,1225.75,0,30,30.00
07/13/2005,05:44,1225.75,1225.75,1225.75,1225.75,0,10,10.00
07/13/2005,05:49,1226.00,1226.00,1226.00,1226.00,1,0,1.00
07/13/2005,05:50,1226.00,1226.00,1226.00,1226.00,4,0,4.00
07/13/2005,05:51,1226.00,1226.00,1226.00,1226.00,5,0,5.00
07/13/2005,05:52,1225.75,1225.75,1225.75,1225.75,0,50,50.00
07/13/2005,05:55,1226.00,1226.00,1226.00,1226.00,1,0,1.00
07/13/2005,06:00,1226.00,1226.00,1226.00,1226.00,87,0,87.00
07/13/2005,06:01,1226.25,1226.25,1226.25,1226.25,5,0,5.00
07/13/2005,06:02,1226.25,1226.25,1226.25,1226.25,6,0,6.00
07/13/2005,06:03,1226.25,1226.25,1226.25,1226.25,1,0,1.00
07/13/2005,06:04,1226.25,1226.25,1226.00,1226.00,3,1,4.00
07/13/2005,06:05,1226.25,1226.25,1226.25,1226.25,176,0,176.00
07/13/2005,06:06,1226.25,1226.25,1226.25,1226.25,1,0,1.00
07/13/2005,06:07,1226.25,1226.25,1226.25,1226.25,30,0,30.00
07/13/2005,06:08,1226.25,1226.50,1226.25,1226.25,2,30,32.00
07/13/2005,06:09,1226.25,1226.25,1226.00,1226.00,0,127,127.00
07/13/2005,06:11,1226.00,1226.00,1226.00,1226.00,0,1,1.00
07/13/2005,06:12,1226.25,1226.25,1226.25,1226.25,1,0,1.00
07/13/2005,06:13,1226.25,1226.25,1226.25,1226.25,133,0,133.00
07/13/2005,06:14,1226.00,1226.00,1226.00,1226.00,0,2,2.00
07/13/2005,06:15,1226.00,1226.00,1226.00,1226.00,0,4,4.00
07/13/2005,06:16,1226.25,1226.25,1226.25,1226.25,8,0,8.00
07/13/2005,06:17,1226.25,1226.50,1226.25,1226.50,3,0,3.00
07/13/2005,06:18,1226.25,1226.25,1226.25,1226.25,0,5,5.00
07/13/2005,06:19,1226.25,1226.50,1226.25,1226.25,15,11,26.00
07/13/2005,06:20,1226.25,1226.50,1226.25,1226.50,4,1,5.00
07/13/2005,06:21,1226.50,1226.50,1226.50,1226.50,1,0,1.00
07/13/2005,06:22,1226.25,1226.25,1226.25,1226.25,0,11,11.00
07/13/2005,06:23,1226.50,1226.50,1226.50,1226.50,7,0,7.00
07/13/2005,06:24,1226.50,1226.50,1226.25,1226.25,11,13,24.00
07/13/2005,06:25,1226.25,1226.25,1226.25,1226.25,0,21,21.00
07/13/2005,06:26,1226.25,1226.25,1226.25,1226.25,0,51,51.00
07/13/2005,06:27,1226.25,1226.25,1226.25,1226.25,0,2,2.00
07/13/2005,06:29,1226.25,1226.25,1226.25,1226.25,0,15,15.00
07/13/2005,06:31,1226.25,1226.25,1226.25,1226.25,0,3,3.00
07/13/2005,06:33,1226.25,1226.25,1226.25,1226.25,0,1,1.00
07/13/2005,06:34,1226.25,1226.25,1226.25,1226.25,0,83,83.00
07/13/2005,06:35,1226.50,1226.50,1226.25,1226.25,1,1,2.00
07/13/2005,06:36,1226.25,1226.25,1226.25,1226.25,0,4,4.00
07/13/2005,06:37,1226.25,1226.25,1226.25,1226.25,0,2,2.00
07/13/2005,06:38,1226.25,1226.25,1226.25,1226.25,0,14,14.00
07/13/2005,06:39,1226.25,1226.25,1226.25,1226.25,0,2,2.00
07/13/2005,06:40,1226.50,1226.50,1226.50,1226.50,1,0,1.00
07/13/2005,06:41,1226.25,1226.25,1226.25,1226.25,0,1,1.00
07/13/2005,06:42,1226.25,1226.25,1226.25,1226.25,0,189,189.00
07/13/2005,06:43,1226.25,1226.25,1226.25,1226.25,0,71,71.00
07/13/2005,06:44,1226.25,1226.25,1226.25,1226.25,0,4,4.00
07/13/2005,06:45,1226.50,1226.50,1226.25,1226.25,105,31,136.00
07/13/2005,06:46,1226.25,1226.25,1226.25,1226.25,0,1,1.00
07/13/2005,06:47,1226.50,1226.50,1226.25,1226.50,101,1,102.00
07/13/2005,06:48,1226.50,1226.50,1226.25,1226.25,13,2,15.00
07/13/2005,06:49,1226.25,1226.25,1226.25,1226.25,0,7,7.00
07/13/2005,06:50,1226.25,1226.50,1226.25,1226.50,21,64,85.00
07/13/2005,06:51,1226.50,1226.50,1226.50,1226.50,2,0,2.00
07/13/2005,06:52,1226.50,1226.50,1226.25,1226.25,6,2,8.00
07/13/2005,06:53,1226.25,1226.25,1226.25,1226.25,0,123,123.00
07/13/2005,06:55,1226.25,1226.25,1226.25,1226.25,0,1,1.00
07/13/2005,06:56,1226.50,1227.00,1226.50,1226.75,655,36,691.00
07/13/2005,06:57,1226.75,1227.00,1226.75,1226.75,5,90,95.00
07/13/2005,06:58,1226.75,1227.00,1226.75,1227.00,13,9,22.00
07/13/2005,06:59,1227.00,1227.00,1226.75,1226.75,2,55,57.00
07/13/2005,07:00,1226.75,1226.75,1226.75,1226.75,0,14,14.00
07/13/2005,07:01,1226.75,1227.00,1226.75,1227.00,51,5,56.00
07/13/2005,07:02,1227.00,1227.00,1226.75,1226.75,158,3,161.00
07/13/2005,07:03,1227.00,1227.00,1226.75,1226.75,85,106,191.00
07/13/2005,07:04,1226.75,1226.75,1226.75,1226.75,0,2,2.00
07/13/2005,07:05,1227.00,1227.00,1226.75,1226.75,31,1,32.00
07/13/2005,07:06,1227.00,1227.00,1226.75,1227.00,28,10,38.00
07/13/2005,07:07,1227.00,1227.00,1226.75,1226.75,100,7,107.00
07/13/2005,07:08,1226.75,1227.00,1226.75,1227.00,3,38,41.00
07/13/2005,07:09,1226.75,1227.00,1226.50,1226.50,17,205,222.00
07/13/2005,07:11,1226.50,1226.50,1226.50,1226.50,0,11,11.00
07/13/2005,07:12,1226.75,1226.75,1226.50,1226.50,11,1,12.00
07/13/2005,07:13,1226.75,1226.75,1226.75,1226.75,23,0,23.00
07/13/2005,07:14,1226.75,1226.75,1226.50,1226.50,24,12,36.00
07/13/2005,07:16,1226.50,1226.75,1226.50,1226.50,1,10,11.00
07/13/2005,07:17,1226.50,1226.75,1226.50,1226.75,2,1,3.00
07/13/2005,07:18,1226.75,1226.75,1226.50,1226.50,5,1,6.00
07/13/2005,07:19,1226.50,1226.75,1226.50,1226.50,4,21,25.00
07/13/2005,07:20,1226.50,1226.50,1226.50,1226.50,0,5,5.00
07/13/2005,07:21,1226.75,1226.75,1226.50,1226.50,41,1,42.00
07/13/2005,07:22,1226.50,1226.75,1226.50,1226.75,2,3,5.00
07/13/2005,07:23,1226.50,1226.50,1226.50,1226.50,0,85,85.00
07/13/2005,07:24,1226.50,1226.50,1226.50,1226.50,0,239,239.00
07/13/2005,07:25,1226.50,1226.50,1226.50,1226.50,0,8,8.00
07/13/2005,07:26,1226.50,1226.50,1226.50,1226.50,0,50,50.00
07/13/2005,07:27,1226.25,1226.25,1226.25,1226.25,0,1,1.00
07/13/2005,07:28,1226.25,1226.25,1226.00,1226.00,2,843,845.00
07/13/2005,07:29,1226.00,1226.00,1226.00,1226.00,0,138,138.00
07/13/2005,07:30,1226.00,1226.00,1225.75,1226.00,31,21,52.00
07/13/2005,07:31,1226.00,1226.50,1226.00,1226.00,597,387,984.00
07/13/2005,07:32,1226.00,1226.25,1225.50,1225.75,100,387,487.00
07/13/2005,07:33,1225.75,1225.75,1225.25,1225.75,96,323,419.00
07/13/2005,07:34,1225.75,1226.00,1225.75,1226.00,187,0,187.00
07/13/2005,07:35,1226.00,1226.00,1226.00,1226.00,74,0,74.00
07/13/2005,07:36,1226.00,1226.00,1226.00,1226.00,45,0,45.00
07/13/2005,07:37,1226.00,1226.50,1226.00,1226.50,269,127,396.00
07/13/2005,07:38,1226.50,1226.50,1226.25,1226.25,146,3,149.00
07/13/2005,07:39,1226.50,1226.50,1226.25,1226.25,23,259,282.00
07/13/2005,07:40,1226.25,1226.25,1226.00,1226.25,1,108,109.00
07/13/2005,07:41,1226.25,1226.25,1226.25,1226.25,151,0,151.00
07/13/2005,07:42,1226.25,1226.25,1226.25,1226.25,204,0,204.00
07/13/2005,07:43,1226.50,1226.50,1226.25,1226.25,8,55,63.00
07/13/2005,07:44,1226.25,1226.25,1226.00,1226.25,21,9,30.00
07/13/2005,07:45,1226.25,1226.25,1226.00,1226.00,7,15,22.00
07/13/2005,07:46,1226.25,1226.25,1226.25,1226.25,28,0,28.00
07/13/2005,07:47,1226.25,1226.25,1226.25,1226.25,69,0,69.00
07/13/2005,07:48,1226.25,1226.25,1226.00,1226.00,107,93,200.00
07/13/2005,07:49,1226.00,1226.00,1226.00,1226.00,0,9,9.00
07/13/2005,07:50,1226.25,1226.25,1226.25,1226.25,1,0,1.00
07/13/2005,07:51,1226.25,1226.25,1226.25,1226.25,25,0,25.00
07/13/2005,07:52,1226.25,1226.25,1226.00,1226.00,2,21,23.00
07/13/2005,07:53,1226.25,1226.25,1226.25,1226.25,123,0,123.00
07/13/2005,07:54,1226.25,1226.25,1226.25,1226.25,5,0,5.00
07/13/2005,07:55,1226.25,1226.50,1226.25,1226.50,18,0,18.00
07/13/2005,07:56,1226.25,1226.25,1226.25,1226.25,0,62,62.00
07/13/2005,07:57,1226.25,1226.25,1226.00,1226.25,10,25,35.00
07/13/2005,07:58,1226.25,1226.25,1226.00,1226.25,2,13,15.00
07/13/2005,07:59,1226.00,1226.25,1226.00,1226.25,1,1,2.00
07/13/2005,08:00,1226.25,1226.25,1226.00,1226.00,51,34,85.00
07/13/2005,08:01,1226.00,1226.00,1226.00,1226.00,0,104,104.00
07/13/2005,08:02,1226.00,1226.00,1225.75,1225.75,0,243,243.00
07/13/2005,08:03,1225.75,1225.75,1225.75,1225.75,0,14,14.00
07/13/2005,08:04,1225.75,1225.75,1225.75,1225.75,0,2,2.00
07/13/2005,08:05,1225.75,1226.00,1225.75,1225.75,116,5,121.00
07/13/2005,08:06,1225.75,1225.75,1225.75,1225.75,0,2,2.00
07/13/2005,08:07,1226.00,1226.00,1226.00,1226.00,118,0,118.00
07/13/2005,08:08,1226.00,1226.00,1225.75,1226.00,9,1,10.00
07/13/2005,08:09,1226.00,1226.00,1226.00,1226.00,61,0,61.00
07/13/2005,08:10,1226.00,1226.00,1226.00,1226.00,88,0,88.00
07/13/2005,08:11,1226.00,1226.25,1226.00,1226.00,6,1,7.00
07/13/2005,08:12,1226.25,1226.25,1226.25,1226.25,325,0,325.00
07/13/2005,08:13,1226.00,1226.25,1226.00,1226.00,2,49,51.00
07/13/2005,08:14,1226.00,1226.25,1226.00,1226.00,2,7,9.00
07/13/2005,08:15,1226.00,1226.00,1226.00,1226.00,0,67,67.00
07/13/2005,08:16,1226.00,1226.00,1226.00,1226.00,0,16,16.00
07/13/2005,08:17,1225.75,1225.75,1225.75,1225.75,0,2,2.00
07/13/2005,08:19,1225.75,1226.00,1225.75,1225.75,7,2,9.00
07/13/2005,08:20,1225.75,1225.75,1225.75,1225.75,0,5,5.00
07/13/2005,08:21,1226.00,1226.00,1225.50,1225.75,6,172,178.00
07/13/2005,08:22,1225.75,1225.75,1225.75,1225.75,1,0,1.00
07/13/2005,08:23,1225.75,1225.75,1225.75,1225.75,23,0,23.00
07/13/2005,08:24,1225.50,1225.75,1225.50,1225.75,5,7,12.00
07/13/2005,08:25,1225.50,1225.75,1225.50,1225.50,1,17,18.00
07/13/2005,08:26,1225.50,1225.50,1225.50,1225.50,0,2,2.00
07/13/2005,08:27,1225.50,1226.00,1225.50,1225.75,122,27,149.00
07/13/2005,08:28,1225.75,1226.00,1225.75,1226.00,59,0,59.00
07/13/2005,08:29,1226.00,1226.00,1225.75,1225.75,99,18,117.00
07/13/2005,08:30,1226.00,1226.25,1225.75,1225.75,390,221,611.00
07/13/2005,08:31,1225.75,1226.25,1225.50,1225.75,1003,1064,2067.00
07/13/2005,08:32,1225.75,1226.00,1225.50,1226.00,1237,1477,2714.00
07/13/2005,08:33,1226.00,1226.75,1226.00,1226.50,3091,761,3852.00
07/13/2005,08:34,1226.50,1226.75,1226.25,1226.50,263,591,854.00
07/13/2005,08:35,1226.25,1226.75,1226.00,1226.00,653,1357,2010.00
07/13/2005,08:36,1226.25,1226.75,1226.00,1226.75,1576,240,1816.00
07/13/2005,08:37,1226.50,1227.50,1226.50,1227.25,3360,806,4166.00
07/13/2005,08:38,1227.25,1227.25,1227.00,1227.25,687,1024,1711.00
07/13/2005,08:39,1227.00,1227.50,1226.75,1226.75,644,765,1409.00
07/13/2005,08:40,1226.75,1227.25,1226.50,1227.25,1247,1903,3150.00
07/13/2005,08:41,1227.25,1227.50,1227.00,1227.00,520,957,1477.00
07/13/2005,08:42,1226.75,1227.00,1226.25,1226.50,354,2855,3209.00
07/13/2005,08:43,1226.50,1227.00,1226.50,1226.50,959,460,1419.00
07/13/2005,08:44,1226.75,1227.00,1226.50,1226.50,741,305,1046.00
07/13/2005,08:45,1226.50,1226.75,1226.25,1226.50,221,639,860.00
07/13/2005,08:46,1226.75,1227.50,1226.50,1227.00,2295,1088,3383.00
07/13/2005,08:47,1227.25,1227.50,1227.00,1227.00,453,1949,2402.00
07/13/2005,08:48,1227.00,1227.25,1226.75,1227.00,95,357,452.00
07/13/2005,08:49,1227.00,1227.50,1226.75,1227.25,1071,1074,2145.00
07/13/2005,08:50,1227.25,1227.50,1227.00,1227.25,1158,654,1812.00
07/13/2005,08:51,1227.25,1228.00,1227.25,1227.75,2601,2219,4820.00
07/13/2005,08:52,1227.75,1228.00,1227.25,1227.50,542,1418,1960.00
07/13/2005,08:53,1227.25,1227.75,1227.25,1227.50,397,687,1084.00
07/13/2005,08:54,1227.50,1227.75,1226.50,1226.50,786,4017,4803.00
07/13/2005,08:55,1226.50,1227.00,1226.50,1226.50,425,1494,1919.00
07/13/2005,08:56,1226.50,1227.00,1226.25,1227.00,1480,646,2126.00
07/13/2005,08:57,1227.25,1227.25,1226.75,1227.00,2107,229,2336.00
07/13/2005,08:58,1227.00,1227.00,1226.25,1226.25,526,2389,2915.00
07/13/2005,08:59,1226.25,1226.50,1226.00,1226.00,241,1868,2109.00
07/13/2005,09:00,1226.00,1226.50,1226.00,1226.50,979,101,1080.00
07/13/2005,09:01,1226.50,1226.50,1226.25,1226.25,1810,49,1859.00
07/13/2005,09:02,1226.50,1226.75,1226.25,1226.25,539,929,1468.00
07/13/2005,09:03,1226.25,1226.50,1226.00,1226.25,281,2005,2286.00
07/13/2005,09:04,1226.25,1226.75,1226.25,1226.75,1149,155,1304.00
07/13/2005,09:05,1226.75,1227.00,1226.50,1226.50,696,754,1450.00
07/13/2005,09:06,1226.50,1227.00,1226.50,1226.75,501,351,852.00
07/13/2005,09:07,1226.75,1227.25,1226.50,1226.75,1502,1012,2514.00
07/13/2005,09:08,1226.75,1226.75,1226.00,1226.00,136,1483,1619.00
07/13/2005,09:09,1226.00,1226.25,1225.50,1226.00,1990,3487,5477.00
07/13/2005,09:10,1225.75,1226.00,1225.25,1225.75,631,2140,2771.00
07/13/2005,09:11,1225.50,1225.75,1225.00,1225.00,252,2691,2943.00
07/13/2005,09:12,1225.25,1225.50,1225.00,1225.25,1350,823,2173.00
07/13/2005,09:13,1225.25,1225.25,1224.75,1225.00,1464,1566,3030.00
07/13/2005,09:14,1225.00,1225.25,1224.50,1224.75,789,1985,2774.00
07/13/2005,09:15,1225.00,1225.50,1224.75,1225.50,2462,295,2757.00
07/13/2005,09:16,1225.50,1225.50,1225.00,1225.00,146,1482,1628.00
07/13/2005,09:17,1225.00,1225.25,1224.75,1224.75,47,1352,1399.00
07/13/2005,09:18,1224.75,1225.00,1224.25,1224.50,737,3342,4079.00
07/13/2005,09:19,1224.50,1224.50,1224.00,1224.25,1904,3593,5497.00
07/13/2005,09:20,1224.25,1224.50,1224.00,1224.25,1721,1839,3560.00
07/13/2005,09:21,1224.00,1224.50,1223.75,1224.00,696,2083,2779.00
07/13/2005,09:22,1224.00,1224.00,1223.25,1223.75,2331,4144,6475.00
07/13/2005,09:23,1223.50,1223.75,1223.00,1223.50,848,2597,3445.00
07/13/2005,09:24,1223.25,1223.75,1223.25,1223.75,1363,341,1704.00
07/13/2005,09:25,1223.75,1224.00,1223.50,1223.75,597,1110,1707.00
07/13/2005,09:26,1223.75,1224.00,1223.50,1224.00,1600,57,1657.00
07/13/2005,09:27,1224.00,1224.25,1223.75,1224.00,1011,1293,2304.00
07/13/2005,09:28,1224.00,1224.50,1224.00,1224.25,1260,1472,2732.00
07/13/2005,09:29,1224.25,1224.50,1224.00,1224.25,804,1594,2398.00
07/13/2005,09:30,1224.25,1224.75,1223.75,1224.75,1303,1207,2510.00
07/13/2005,09:31,1224.75,1224.75,1223.75,1224.25,1550,3374,4924.00
07/13/2005,09:32,1224.25,1224.50,1224.00,1224.00,1601,792,2393.00
07/13/2005,09:33,1224.00,1224.75,1224.00,1224.75,902,42,944.00
07/13/2005,09:34,1224.75,1225.00,1224.25,1224.75,1932,1984,3916.00
07/13/2005,09:35,1224.75,1225.25,1224.50,1225.25,2345,493,2838.00
07/13/2005,09:36,1225.00,1225.50,1225.00,1225.25,1528,1261,2789.00
07/13/2005,09:37,1225.25,1226.25,1225.00,1226.25,3823,1175,4998.00
07/13/2005,09:38,1226.25,1226.50,1226.00,1226.25,2346,2957,5303.00
07/13/2005,09:39,1226.25,1226.50,1225.75,1225.75,2124,945,3069.00
07/13/2005,09:40,1225.75,1226.00,1225.25,1225.75,761,2251,3012.00
07/13/2005,09:41,1225.75,1225.75,1225.50,1225.75,965,16,981.00
07/13/2005,09:42,1225.50,1225.50,1225.25,1225.25,63,945,1008.00
07/13/2005,09:43,1225.00,1225.25,1224.50,1225.00,721,2423,3144.00
07/13/2005,09:44,1225.00,1225.00,1223.75,1223.75,220,3865,4085.00
07/13/2005,09:45,1223.75,1224.00,1222.75,1223.25,2414,5023,7437.00
07/13/2005,09:46,1223.25,1223.75,1223.00,1223.50,2384,2344,4728.00
07/13/2005,09:47,1223.50,1224.25,1223.50,1224.00,1754,1324,3078.00
07/13/2005,09:48,1224.00,1224.25,1223.75,1224.00,1519,309,1828.00
07/13/2005,09:49,1224.00,1224.25,1223.75,1224.00,581,716,1297.00
07/13/2005,09:50,1224.00,1224.50,1223.75,1224.50,1650,129,1779.00
07/13/2005,09:51,1224.50,1224.75,1224.25,1224.75,2016,98,2114.00
07/13/2005,09:52,1224.50,1225.00,1224.25,1225.00,845,452,1297.00
07/13/2005,09:53,1225.00,1225.00,1224.25,1224.25,221,961,1182.00
07/13/2005,09:54,1224.25,1224.50,1224.00,1224.00,589,1058,1647.00
07/13/2005,09:55,1224.25,1224.50,1224.00,1224.50,668,346,1014.00
07/13/2005,09:56,1224.50,1224.75,1224.25,1224.75,1113,24,1137.00
07/13/2005,09:57,1224.75,1224.75,1224.00,1224.00,266,624,890.00
07/13/2005,09:58,1224.00,1224.75,1224.00,1224.25,592,385,977.00
07/13/2005,09:59,1224.25,1224.25,1223.75,1223.75,44,720,764.00
07/13/2005,10:00,1224.00,1224.00,1223.25,1223.50,623,2290,2913.00
07/13/2005,10:01,1223.50,1224.00,1223.25,1224.00,1299,1069,2368.00
07/13/2005,10:02,1223.75,1224.25,1223.75,1224.25,1366,420,1786.00
07/13/2005,10:03,1224.25,1224.50,1224.00,1224.00,382,1330,1712.00
07/13/2005,10:04,1224.00,1224.75,1224.00,1224.00,932,647,1579.00
07/13/2005,10:05,1224.00,1224.25,1223.75,1224.00,403,622,1025.00
07/13/2005,10:06,1224.00,1224.00,1223.50,1223.50,122,1027,1149.00
07/13/2005,10:07,1223.75,1224.75,1223.75,1224.50,1389,612,2001.00
07/13/2005,10:08,1224.50,1224.50,1224.00,1224.25,560,161,721.00
07/13/2005,10:09,1224.25,1224.75,1224.25,1224.50,299,31,330.00
07/13/2005,10:10,1224.50,1224.50,1224.00,1224.25,29,363,392.00
07/13/2005,10:11,1224.25,1224.50,1224.00,1224.25,228,202,430.00
07/13/2005,10:12,1224.25,1224.50,1224.25,1224.50,570,120,690.00
07/13/2005,10:13,1224.25,1225.50,1224.25,1225.25,2934,233,3167.00
07/13/2005,10:14,1225.00,1225.25,1224.75,1225.00,1656,1173,2829.00
07/13/2005,10:15,1225.00,1225.00,1224.50,1224.50,189,650,839.00
07/13/2005,10:16,1224.75,1225.25,1224.50,1225.00,910,316,1226.00
07/13/2005,10:17,1225.00,1225.25,1224.75,1225.00,447,484,931.00
07/13/2005,10:18,1225.00,1225.25,1224.75,1225.25,417,84,501.00
07/13/2005,10:19,1225.00,1225.00,1224.25,1224.75,1007,1451,2458.00
07/13/2005,10:20,1224.75,1225.25,1224.50,1225.25,973,698,1671.00
07/13/2005,10:21,1225.00,1225.50,1224.75,1225.50,862,1887,2749.00
07/13/2005,10:22,1225.25,1226.25,1225.25,1226.25,4221,778,4999.00
07/13/2005,10:23,1226.25,1226.25,1225.25,1225.25,326,1892,2218.00
07/13/2005,10:24,1225.25,1225.50,1225.25,1225.50,429,373,802.00
07/13/2005,10:25,1225.25,1225.75,1225.25,1225.25,579,575,1154.00
07/13/2005,10:26,1225.25,1226.25,1225.25,1226.00,2214,611,2825.00
07/13/2005,10:27,1225.75,1226.00,1225.25,1225.75,1124,2169,3293.00
07/13/2005,10:28,1225.75,1226.25,1225.75,1226.25,2324,952,3276.00
07/13/2005,10:29,1226.25,1227.00,1226.00,1227.00,2678,957,3635.00
07/13/2005,10:30,1227.00,1227.00,1226.25,1226.25,176,1940,2116.00
07/13/2005,10:31,1226.50,1226.75,1226.25,1226.25,593,655,1248.00
07/13/2005,10:32,1226.50,1226.50,1225.50,1226.00,927,1752,2679.00
07/13/2005,10:33,1226.00,1226.25,1225.75,1225.75,519,638,1157.00
07/13/2005,10:34,1225.75,1226.00,1225.75,1225.75,315,127,442.00
07/13/2005,10:35,1225.75,1226.00,1225.75,1225.75,220,25,245.00
07/13/2005,10:36,1225.75,1226.00,1225.50,1225.75,698,924,1622.00
07/13/2005,10:37,1225.75,1226.25,1225.75,1225.75,367,284,651.00
07/13/2005,10:38,1225.75,1226.25,1225.75,1226.00,528,18,546.00
07/13/2005,10:39,1226.00,1226.25,1225.75,1226.00,40,363,403.00
07/13/2005,10:40,1226.00,1226.25,1226.00,1226.00,350,249,599.00
07/13/2005,10:41,1226.00,1226.75,1226.00,1226.50,1199,335,1534.00
07/13/2005,10:42,1226.50,1226.50,1225.75,1225.75,57,1216,1273.00
07/13/2005,10:43,1225.75,1226.00,1225.75,1226.00,14,251,265.00
07/13/2005,10:44,1226.00,1226.00,1225.75,1226.00,49,171,220.00
07/13/2005,10:45,1225.75,1226.00,1225.75,1225.75,77,70,147.00
07/13/2005,10:46,1226.00,1226.25,1225.75,1226.00,326,6,332.00
07/13/2005,10:47,1226.00,1226.25,1225.75,1225.75,26,213,239.00
07/13/2005,10:48,1226.00,1226.00,1225.75,1225.75,277,225,502.00
07/13/2005,10:49,1226.00,1226.00,1225.75,1226.00,238,22,260.00
07/13/2005,10:50,1226.00,1226.00,1225.75,1225.75,4,9,13.00
07/13/2005,10:51,1226.00,1226.00,1225.50,1225.50,447,570,1017.00
07/13/2005,10:52,1225.75,1225.75,1225.25,1225.50,647,1184,1831.00
07/13/2005,10:53,1225.50,1225.75,1225.25,1225.50,25,344,369.00
07/13/2005,10:54,1225.50,1225.75,1225.25,1225.50,278,301,579.00
07/13/2005,10:55,1225.25,1225.50,1225.25,1225.25,279,194,473.00
07/13/2005,10:56,1225.25,1225.25,1225.00,1225.00,136,778,914.00
07/13/2005,10:57,1225.25,1225.50,1225.00,1225.00,678,173,851.00
07/13/2005,10:58,1225.00,1225.25,1225.00,1225.25,35,40,75.00
07/13/2005,10:59,1225.00,1225.50,1225.00,1225.25,266,66,332.00
07/13/2005,11:00,1225.50,1225.50,1225.25,1225.25,304,127,431.00
07/13/2005,11:01,1225.50,1225.75,1225.25,1225.75,933,99,1032.00
07/13/2005,11:02,1225.75,1226.00,1225.50,1225.50,746,472,1218.00
07/13/2005,11:03,1225.75,1226.00,1225.50,1226.00,107,19,126.00
07/13/2005,11:04,1225.75,1226.00,1225.50,1225.75,265,137,402.00
07/13/2005,11:05,1225.75,1225.75,1225.00,1225.50,127,639,766.00
07/13/2005,11:06,1225.25,1225.50,1225.00,1225.50,191,245,436.00
07/13/2005,11:07,1225.25,1225.75,1225.25,1225.75,424,16,440.00
07/13/2005,11:08,1225.75,1225.75,1225.25,1225.50,86,216,302.00
07/13/2005,11:09,1225.50,1225.50,1225.25,1225.50,19,126,145.00
07/13/2005,11:10,1225.50,1225.50,1225.00,1225.25,438,432,870.00
07/13/2005,11:11,1225.25,1225.50,1225.00,1225.25,74,263,337.00
07/13/2005,11:12,1225.25,1225.75,1225.25,1225.50,183,14,197.00
07/13/2005,11:13,1225.75,1226.00,1225.50,1226.00,911,185,1096.00
07/13/2005,11:14,1226.00,1226.00,1225.50,1225.50,106,376,482.00
07/13/2005,11:15,1225.50,1226.00,1225.50,1225.75,119,423,542.00
07/13/2005,11:16,1225.75,1225.75,1225.50,1225.75,56,1,57.00
07/13/2005,11:17,1225.75,1225.75,1225.25,1225.75,210,489,699.00
07/13/2005,11:18,1225.50,1225.75,1225.25,1225.50,39,87,126.00
07/13/2005,11:19,1225.75,1225.75,1225.50,1225.50,15,19,34.00
07/13/2005,11:20,1225.75,1226.25,1225.50,1226.00,1173,399,1572.00
07/13/2005,11:21,1226.00,1226.00,1225.75,1225.75,38,34,72.00
07/13/2005,11:22,1225.75,1226.50,1225.75,1226.25,1223,85,1308.00
07/13/2005,11:23,1226.25,1226.75,1226.25,1226.25,1636,561,2197.00
07/13/2005,11:24,1226.25,1226.75,1226.25,1226.75,340,37,377.00
07/13/2005,11:25,1226.50,1226.75,1225.75,1226.00,254,1417,1671.00
07/13/2005,11:26,1226.00,1226.00,1225.75,1225.75,66,23,89.00
07/13/2005,11:27,1225.75,1226.50,1225.75,1226.25,467,228,695.00
07/13/2005,11:28,1226.25,1226.50,1226.00,1226.25,252,158,410.00
07/13/2005,11:29,1226.50,1226.50,1226.00,1226.25,692,190,882.00
07/13/2005,11:30,1226.25,1226.75,1226.25,1226.50,314,359,673.00
07/13/2005,11:31,1226.25,1226.50,1226.00,1226.50,113,126,239.00
07/13/2005,11:32,1226.50,1226.75,1226.50,1226.50,322,134,456.00
07/13/2005,11:33,1226.75,1226.75,1226.25,1226.50,44,336,380.00
07/13/2005,11:34,1226.25,1227.00,1226.25,1226.75,1083,231,1314.00
07/13/2005,11:35,1227.00,1227.50,1226.75,1227.25,3111,795,3906.00
07/13/2005,11:36,1227.50,1228.00,1227.25,1227.75,2069,798,2867.00
07/13/2005,11:37,1227.50,1227.75,1227.25,1227.50,166,659,825.00
07/13/2005,11:38,1227.25,1227.50,1227.00,1227.25,905,1244,2149.00
07/13/2005,11:39,1227.00,1227.25,1226.75,1227.25,405,864,1269.00
07/13/2005,11:40,1227.00,1227.25,1226.50,1226.50,42,1081,1123.00
07/13/2005,11:41,1226.50,1227.00,1226.50,1226.75,925,285,1210.00
07/13/2005,11:42,1226.75,1227.00,1226.50,1226.75,174,109,283.00
07/13/2005,11:43,1226.75,1226.75,1226.50,1226.75,392,15,407.00
07/13/2005,11:44,1227.00,1227.00,1226.25,1226.25,100,1102,1202.00
07/13/2005,11:45,1226.25,1226.50,1226.00,1226.25,415,1047,1462.00
07/13/2005,11:46,1226.25,1226.25,1225.75,1226.00,857,1829,2686.00
07/13/2005,11:47,1226.00,1226.25,1225.75,1226.00,196,502,698.00
07/13/2005,11:48,1226.25,1226.25,1225.75,1225.75,171,519,690.00
07/13/2005,11:49,1225.75,1226.00,1225.50,1226.00,1057,635,1692.00
07/13/2005,11:50,1226.00,1226.25,1225.75,1226.25,322,3,325.00
07/13/2005,11:51,1226.25,1226.25,1225.50,1225.50,46,824,870.00
07/13/2005,11:52,1225.50,1225.75,1225.50,1225.50,226,193,419.00
07/13/2005,11:53,1225.75,1225.75,1225.25,1225.50,195,827,1022.00
07/13/2005,11:54,1225.25,1225.50,1225.00,1225.25,485,1143,1628.00
07/13/2005,11:55,1225.00,1225.25,1224.75,1225.25,1005,1741,2746.00
07/13/2005,11:56,1225.25,1225.50,1225.00,1225.25,812,173,985.00
07/13/2005,11:57,1225.50,1225.50,1225.00,1225.50,202,216,418.00
07/13/2005,11:58,1225.50,1225.50,1225.25,1225.25,22,106,128.00
07/13/2005,11:59,1225.25,1225.25,1224.75,1224.75,637,1465,2102.00
07/13/2005,12:00,1224.75,1225.25,1224.75,1225.00,1391,560,1951.00
07/13/2005,12:01,1225.25,1225.25,1224.75,1225.25,460,526,986.00
07/13/2005,12:02,1225.25,1225.25,1225.00,1225.25,430,193,623.00
07/13/2005,12:03,1225.25,1225.50,1225.00,1225.25,276,102,378.00
07/13/2005,12:04,1225.50,1225.50,1225.25,1225.25,38,29,67.00
07/13/2005,12:05,1225.25,1225.75,1225.25,1225.50,419,55,474.00
07/13/2005,12:06,1225.75,1225.75,1225.25,1225.50,185,256,441.00
07/13/2005,12:07,1225.50,1225.75,1225.25,1225.25,117,58,175.00
07/13/2005,12:08,1225.50,1225.50,1225.25,1225.50,80,4,84.00
07/13/2005,12:09,1225.25,1225.50,1225.25,1225.50,9,22,31.00
07/13/2005,12:10,1225.50,1225.50,1225.00,1225.25,191,335,526.00
07/13/2005,12:11,1225.25,1225.50,1225.00,1225.50,610,347,957.00
07/13/2005,12:12,1225.50,1225.50,1225.00,1225.00,107,209,316.00
07/13/2005,12:13,1225.00,1225.50,1225.00,1225.00,179,263,442.00
07/13/2005,12:14,1225.25,1225.25,1225.00,1225.25,14,22,36.00
07/13/2005,12:15,1225.25,1225.25,1224.75,1225.00,27,1222,1249.00
07/13/2005,12:16,1225.00,1225.00,1224.25,1224.50,775,2437,3212.00
07/13/2005,12:17,1224.50,1224.50,1224.25,1224.50,127,244,371.00
07/13/2005,12:18,1224.50,1224.75,1224.25,1224.50,265,141,406.00
07/13/2005,12:19,1224.50,1224.75,1224.50,1224.50,140,57,197.00
07/13/2005,12:20,1224.75,1225.00,1224.50,1224.50,804,480,1284.00
07/13/2005,12:21,1224.75,1225.00,1224.50,1225.00,285,15,300.00
07/13/2005,12:22,1225.00,1225.25,1225.00,1225.00,224,357,581.00
07/13/2005,12:23,1225.00,1225.50,1224.75,1225.50,1176,241,1417.00
07/13/2005,12:24,1225.75,1225.75,1225.00,1225.25,48,616,664.00
07/13/2005,12:25,1225.25,1225.25,1225.00,1225.25,49,221,270.00
07/13/2005,12:26,1225.25,1225.50,1225.00,1225.00,84,66,150.00
07/13/2005,12:27,1225.25,1225.25,1224.75,1225.00,42,144,186.00
07/13/2005,12:28,1225.00,1225.00,1224.75,1225.00,69,27,96.00
07/13/2005,12:29,1225.00,1225.75,1225.00,1225.50,865,18,883.00
07/13/2005,12:30,1225.50,1225.75,1225.25,1225.25,8,219,227.00
07/13/2005,12:31,1225.25,1225.50,1225.25,1225.25,3,217,220.00
07/13/2005,12:32,1225.50,1225.50,1225.25,1225.25,6,32,38.00
07/13/2005,12:33,1225.50,1225.50,1225.25,1225.50,130,5,135.00
07/13/2005,12:34,1225.50,1225.50,1225.25,1225.50,15,10,25.00
07/13/2005,12:35,1225.50,1225.50,1225.25,1225.50,61,20,81.00
07/13/2005,12:36,1225.50,1225.75,1225.50,1225.75,186,10,196.00
07/13/2005,12:37,1225.75,1225.75,1225.50,1225.50,44,28,72.00
07/13/2005,12:38,1225.75,1226.25,1225.50,1226.00,1136,371,1507.00
07/13/2005,12:39,1226.00,1226.50,1225.75,1226.50,1199,219,1418.00
07/13/2005,12:40,1226.50,1226.50,1225.75,1225.75,261,801,1062.00
07/13/2005,12:41,1225.75,1226.00,1225.75,1226.00,31,118,149.00
07/13/2005,12:42,1225.75,1226.00,1225.75,1225.75,2,8,10.00
07/13/2005,12:43,1225.75,1226.00,1225.50,1225.75,184,268,452.00
07/13/2005,12:44,1225.75,1226.00,1225.75,1225.75,4,368,372.00
07/13/2005,12:45,1225.75,1225.75,1225.50,1225.75,46,17,63.00
07/13/2005,12:46,1225.75,1226.00,1225.50,1225.75,20,161,181.00
07/13/2005,12:47,1225.75,1225.75,1225.50,1225.50,12,12,24.00
07/13/2005,12:48,1225.75,1225.75,1224.75,1224.75,138,1860,1998.00
07/13/2005,12:49,1224.75,1225.00,1224.50,1224.50,519,1090,1609.00
07/13/2005,12:50,1224.50,1225.00,1224.50,1224.75,452,162,614.00
07/13/2005,12:51,1225.00,1225.25,1224.75,1225.25,362,88,450.00
07/13/2005,12:52,1225.25,1225.50,1225.00,1225.25,307,319,626.00
07/13/2005,12:53,1225.25,1225.25,1225.00,1225.25,26,30,56.00
07/13/2005,12:54,1225.00,1225.50,1225.00,1225.50,160,62,222.00
07/13/2005,12:55,1225.50,1226.00,1225.25,1225.75,677,96,773.00
07/13/2005,12:56,1226.00,1226.00,1225.50,1225.75,31,251,282.00
07/13/2005,12:57,1225.75,1226.00,1225.75,1225.75,201,4,205.00
07/13/2005,12:58,1225.75,1226.00,1225.50,1225.50,5,867,872.00
07/13/2005,12:59,1225.50,1226.25,1225.50,1226.00,1012,113,1125.00
07/13/2005,13:00,1226.00,1226.00,1225.75,1226.00,56,175,231.00
07/13/2005,13:01,1226.00,1226.25,1225.50,1226.25,1298,335,1633.00
07/13/2005,13:02,1226.50,1226.75,1226.00,1226.25,588,659,1247.00
07/13/2005,13:03,1226.25,1227.00,1226.00,1227.00,2231,634,2865.00
07/13/2005,13:04,1227.00,1227.25,1225.75,1226.00,1277,3325,4602.00
07/13/2005,13:05,1226.00,1226.25,1226.00,1226.25,272,260,532.00
07/13/2005,13:06,1226.00,1226.25,1226.00,1226.00,125,25,150.00
07/13/2005,13:07,1226.00,1226.00,1225.50,1225.50,344,346,690.00
07/13/2005,13:08,1225.75,1225.75,1225.50,1225.75,98,5,103.00
07/13/2005,13:09,1225.75,1226.00,1225.50,1225.75,77,427,504.00
07/13/2005,13:10,1225.75,1226.00,1225.75,1225.75,15,13,28.00
07/13/2005,13:11,1225.75,1226.00,1225.75,1226.00,16,17,33.00
07/13/2005,13:12,1226.00,1226.00,1225.75,1226.00,674,59,733.00
07/13/2005,13:13,1226.25,1226.50,1226.00,1226.50,1354,30,1384.00
07/13/2005,13:14,1226.50,1226.50,1225.75,1226.00,84,986,1070.00
07/13/2005,13:15,1226.00,1226.25,1226.00,1226.25,373,286,659.00
07/13/2005,13:16,1226.25,1226.25,1226.00,1226.25,26,38,64.00
07/13/2005,13:17,1226.00,1226.50,1226.00,1226.25,434,209,643.00
07/13/2005,13:18,1226.25,1226.25,1225.75,1225.75,6,534,540.00
07/13/2005,13:19,1226.00,1227.00,1226.00,1226.75,2646,910,3556.00
07/13/2005,13:20,1226.75,1227.25,1226.25,1226.25,1211,750,1961.00
07/13/2005,13:21,1226.50,1226.75,1226.50,1226.75,177,36,213.00
07/13/2005,13:22,1226.50,1226.50,1226.00,1226.50,122,450,572.00
07/13/2005,13:23,1226.25,1226.50,1226.25,1226.25,265,17,282.00
07/13/2005,13:24,1226.50,1226.75,1226.25,1226.50,418,82,500.00
07/13/2005,13:25,1226.25,1226.25,1225.75,1226.00,22,501,523.00
07/13/2005,13:26,1225.75,1226.00,1225.25,1225.75,151,1841,1992.00
07/13/2005,13:27,1225.50,1225.75,1225.25,1225.50,279,334,613.00
07/13/2005,13:28,1225.50,1226.25,1225.50,1226.25,1435,91,1526.00
07/13/2005,13:29,1226.00,1226.50,1226.00,1226.25,757,106,863.00
07/13/2005,13:30,1226.25,1226.25,1225.75,1226.25,883,878,1761.00
07/13/2005,13:31,1226.25,1226.75,1226.00,1226.25,356,151,507.00
07/13/2005,13:32,1226.25,1226.50,1226.00,1226.25,145,322,467.00
07/13/2005,13:33,1226.00,1226.25,1226.00,1226.25,26,24,50.00
07/13/2005,13:34,1226.25,1226.50,1226.00,1226.25,233,249,482.00
07/13/2005,13:35,1226.25,1226.75,1226.00,1226.00,618,447,1065.00
07/13/2005,13:36,1226.00,1226.75,1226.00,1226.50,479,153,632.00
07/13/2005,13:37,1226.50,1226.50,1226.00,1226.25,39,311,350.00
07/13/2005,13:38,1226.00,1226.25,1226.00,1226.25,26,236,262.00
07/13/2005,13:39,1226.25,1226.25,1225.50,1225.75,238,944,1182.00
07/13/2005,13:40,1225.75,1226.50,1225.75,1226.50,532,100,632.00
07/13/2005,13:41,1226.50,1226.75,1226.25,1226.75,408,41,449.00
07/13/2005,13:42,1226.75,1227.25,1226.50,1227.00,2114,1807,3921.00
07/13/2005,13:43,1227.00,1227.25,1226.50,1227.00,380,621,1001.00
07/13/2005,13:44,1226.75,1227.00,1226.50,1226.50,287,641,928.00
07/13/2005,13:45,1226.75,1227.00,1226.50,1226.75,690,67,757.00
07/13/2005,13:46,1226.50,1227.00,1226.50,1226.75,45,563,608.00
07/13/2005,13:47,1226.75,1227.00,1226.50,1226.75,57,220,277.00
07/13/2005,13:48,1226.75,1227.25,1226.50,1227.00,549,110,659.00
07/13/2005,13:49,1227.00,1227.00,1226.75,1226.75,263,731,994.00
07/13/2005,13:50,1227.00,1227.25,1226.75,1226.75,796,251,1047.00
07/13/2005,13:51,1226.50,1226.75,1226.50,1226.75,37,21,58.00
07/13/2005,13:52,1226.50,1226.75,1226.25,1226.25,99,354,453.00
07/13/2005,13:53,1226.50,1226.75,1226.25,1226.75,335,124,459.00
07/13/2005,13:54,1226.75,1227.00,1226.50,1226.50,174,580,754.00
07/13/2005,13:55,1226.75,1226.75,1226.00,1226.00,9,1578,1587.00
07/13/2005,13:56,1226.00,1226.00,1225.25,1225.50,381,1850,2231.00
07/13/2005,13:57,1225.50,1225.75,1225.50,1225.75,48,184,232.00
07/13/2005,13:58,1225.75,1226.00,1225.50,1225.75,804,354,1158.00
07/13/2005,13:59,1225.75,1225.75,1225.50,1225.75,86,510,596.00
07/13/2005,14:00,1225.50,1225.75,1225.50,1225.50,203,237,440.00
07/13/2005,14:01,1225.50,1225.50,1224.50,1225.00,1369,2995,4364.00
07/13/2005,14:02,1225.00,1225.25,1224.75,1225.25,508,501,1009.00
07/13/2005,14:03,1225.25,1225.50,1225.00,1225.25,721,77,798.00
07/13/2005,14:04,1225.50,1225.50,1224.75,1224.75,186,1490,1676.00
07/13/2005,14:05,1224.75,1225.25,1224.50,1224.75,727,1210,1937.00
07/13/2005,14:06,1224.75,1225.00,1224.25,1224.75,1462,1434,2896.00
07/13/2005,14:07,1224.75,1224.75,1224.50,1224.75,129,346,475.00
07/13/2005,14:08,1224.50,1225.00,1224.50,1225.00,831,121,952.00
07/13/2005,14:09,1225.25,1225.50,1225.00,1225.00,455,143,598.00
07/13/2005,14:10,1225.25,1226.00,1225.00,1225.75,2589,94,2683.00
07/13/2005,14:11,1226.00,1226.00,1225.50,1225.75,297,516,813.00
07/13/2005,14:12,1225.75,1226.00,1225.50,1225.50,25,377,402.00
07/13/2005,14:13,1225.75,1226.25,1225.75,1226.00,475,184,659.00
07/13/2005,14:14,1225.75,1226.00,1225.75,1226.00,33,9,42.00
07/13/2005,14:15,1226.00,1226.00,1225.75,1226.00,78,68,146.00
07/13/2005,14:16,1225.75,1226.25,1225.75,1226.00,649,474,1123.00
07/13/2005,14:17,1226.25,1226.25,1225.75,1226.00,36,265,301.00
07/13/2005,14:18,1226.00,1226.75,1226.00,1226.25,951,785,1736.00
07/13/2005,14:19,1226.50,1227.25,1226.50,1227.25,2213,2012,4225.00
07/13/2005,14:20,1227.25,1227.75,1227.00,1227.50,3010,1857,4867.00
07/13/2005,14:21,1227.75,1227.75,1227.25,1227.25,184,1160,1344.00
07/13/2005,14:22,1227.25,1227.50,1227.00,1227.25,282,315,597.00
07/13/2005,14:23,1227.25,1227.25,1227.00,1227.00,38,82,120.00
07/13/2005,14:24,1227.00,1227.25,1226.75,1226.75,101,616,717.00
07/13/2005,14:25,1226.75,1227.25,1226.75,1227.00,550,9,559.00
07/13/2005,14:26,1227.00,1227.50,1227.00,1227.25,340,506,846.00
07/13/2005,14:27,1227.25,1227.25,1227.00,1227.00,5,270,275.00
07/13/2005,14:28,1227.00,1227.00,1226.75,1227.00,210,457,667.00
07/13/2005,14:29,1227.00,1227.50,1226.75,1227.00,560,301,861.00
07/13/2005,14:30,1227.00,1227.50,1227.00,1227.25,676,504,1180.00
07/13/2005,14:31,1227.25,1228.50,1227.25,1228.25,6183,2974,9157.00
07/13/2005,14:32,1228.00,1228.25,1228.00,1228.00,2194,818,3012.00
07/13/2005,14:33,1228.25,1228.25,1227.00,1227.25,1343,1712,3055.00
07/13/2005,14:34,1227.00,1227.75,1227.00,1227.75,1227,437,1664.00
07/13/2005,14:35,1227.50,1227.75,1227.00,1227.00,145,920,1065.00
07/13/2005,14:36,1227.25,1227.25,1226.50,1226.75,643,1838,2481.00
07/13/2005,14:37,1226.75,1227.50,1226.75,1227.00,771,300,1071.00
07/13/2005,14:38,1227.25,1227.50,1227.00,1227.00,276,139,415.00
07/13/2005,14:39,1227.25,1227.50,1227.25,1227.25,118,34,152.00
07/13/2005,14:40,1227.25,1227.75,1227.25,1227.50,1195,63,1258.00
07/13/2005,14:41,1227.75,1228.00,1227.25,1227.25,1653,2918,4571.00
07/13/2005,14:42,1227.25,1227.75,1227.00,1227.50,621,573,1194.00
07/13/2005,14:43,1227.50,1227.75,1227.25,1227.50,306,884,1190.00
07/13/2005,14:44,1227.25,1227.50,1227.25,1227.25,773,16,789.00
07/13/2005,14:45,1227.25,1227.50,1227.25,1227.25,314,168,482.00
07/13/2005,14:46,1227.50,1227.75,1227.25,1227.25,531,275,806.00
07/13/2005,14:47,1227.50,1227.75,1227.25,1227.50,281,313,594.00
07/13/2005,14:48,1227.75,1227.75,1227.50,1227.50,69,415,484.00
07/13/2005,14:49,1227.50,1227.75,1227.00,1227.25,125,683,808.00
07/13/2005,14:50,1227.25,1227.25,1227.00,1227.00,306,99,405.00
07/13/2005,14:51,1227.00,1227.25,1226.75,1227.25,766,949,1715.00
07/13/2005,14:52,1227.00,1227.25,1227.00,1227.00,406,258,664.00
07/13/2005,14:53,1227.00,1227.25,1226.50,1226.75,327,1043,1370.00
07/13/2005,14:54,1226.50,1227.00,1226.50,1226.75,836,376,1212.00
07/13/2005,14:55,1226.75,1226.75,1226.50,1226.75,613,851,1464.00
07/13/2005,14:56,1226.75,1226.75,1226.50,1226.75,941,96,1037.00
07/13/2005,14:57,1226.50,1226.75,1226.50,1226.50,132,661,793.00
07/13/2005,14:58,1226.50,1226.75,1226.25,1226.75,1061,384,1445.00
07/13/2005,14:59,1226.75,1227.00,1226.50,1226.75,1460,1131,2591.00
07/13/2005,15:00,1226.75,1227.00,1226.25,1226.50,1999,2969,4968.00
07/13/2005,15:01,1226.50,1227.00,1226.25,1226.75,2483,2126,4609.00
07/13/2005,15:02,1227.00,1227.25,1226.75,1226.75,1342,967,2309.00
07/13/2005,15:03,1227.00,1227.25,1226.75,1226.75,768,1405,2173.00
07/13/2005,15:04,1227.00,1227.25,1226.75,1227.00,645,392,1037.00
07/13/2005,15:05,1227.00,1227.00,1226.75,1226.75,231,73,304.00
07/13/2005,15:06,1226.75,1227.00,1226.75,1226.75,798,1260,2058.00
07/13/2005,15:07,1227.00,1227.25,1226.75,1227.25,1878,102,1980.00
07/13/2005,15:08,1227.25,1227.50,1227.00,1227.25,373,735,1108.00
07/13/2005,15:09,1227.50,1227.50,1227.00,1227.50,266,721,987.00
07/13/2005,15:10,1227.25,1227.50,1227.25,1227.25,47,148,195.00
07/13/2005,15:11,1227.25,1227.50,1227.25,1227.25,70,980,1050.00
07/13/2005,15:12,1227.00,1227.25,1227.00,1227.25,516,31,547.00
07/13/2005,15:13,1227.25,1227.75,1227.25,1227.75,3377,166,3543.00
07/13/2005,15:14,1227.50,1228.00,1227.50,1228.00,1959,2004,3963.00
07/13/2005,15:15,1228.00,1228.25,1227.50,1228.00,2572,993,3565.00
07/13/2005,15:31,1227.75,1228.50,1227.00,1227.25,705,1088,1793.00
07/13/2005,15:32,1227.25,1228.00,1227.25,1228.00,317,32,349.00
07/13/2005,15:33,1228.00,1228.25,1227.75,1228.25,203,132,335.00
07/13/2005,15:34,1228.25,1228.25,1228.00,1228.00,52,227,279.00
07/13/2005,15:35,1227.75,1227.75,1227.75,1227.75,0,114,114.00
07/13/2005,15:36,1227.75,1227.75,1227.50,1227.50,0,168,168.00
07/13/2005,15:37,1227.50,1227.50,1227.50,1227.50,0,343,343.00
07/13/2005,15:38,1227.25,1227.75,1227.25,1227.75,166,2,168.00
07/13/2005,15:39,1227.50,1228.00,1227.50,1227.75,156,10,166.00
07/13/2005,15:40,1227.75,1227.75,1227.75,1227.75,0,179,179.00
07/13/2005,15:41,1227.75,1227.75,1227.75,1227.75,0,56,56.00
07/13/2005,15:42,1227.75,1227.75,1227.75,1227.75,0,73,73.00
07/13/2005,15:43,1227.75,1227.75,1227.75,1227.75,0,3,3.00
07/13/2005,15:45,1227.75,1227.75,1227.75,1227.75,0,96,96.00
07/13/2005,15:46,1227.75,1227.75,1227.75,1227.75,0,16,16.00
07/13/2005,15:47,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/13/2005,15:48,1227.75,1227.75,1227.75,1227.75,76,0,76.00
07/13/2005,15:49,1227.75,1228.00,1227.75,1228.00,21,0,21.00
07/13/2005,15:50,1228.00,1228.00,1228.00,1228.00,72,0,72.00
07/13/2005,15:51,1228.00,1228.00,1228.00,1228.00,63,0,63.00
07/13/2005,15:52,1228.25,1228.25,1228.00,1228.00,1,16,17.00
07/13/2005,15:53,1228.00,1228.00,1228.00,1228.00,0,16,16.00
07/13/2005,15:54,1228.00,1228.00,1227.75,1227.75,0,7,7.00
07/13/2005,15:56,1228.00,1228.00,1228.00,1228.00,26,0,26.00
07/13/2005,15:57,1228.25,1228.25,1228.25,1228.25,50,0,50.00
07/13/2005,15:58,1228.25,1228.50,1228.25,1228.50,87,0,87.00
07/13/2005,15:59,1228.75,1228.75,1228.50,1228.50,21,87,108.00
07/13/2005,16:00,1228.50,1228.50,1228.25,1228.25,11,218,229.00
07/13/2005,17:01,1228.25,1228.25,1228.00,1228.25,7,1,8.00
07/13/2005,17:02,1228.25,1228.25,1227.75,1228.00,101,185,286.00
07/13/2005,17:03,1228.00,1228.00,1227.75,1228.00,38,1,39.00
07/13/2005,17:04,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/13/2005,17:05,1228.00,1228.00,1228.00,1228.00,26,0,26.00
07/13/2005,17:11,1228.00,1228.00,1228.00,1228.00,3,0,3.00
07/13/2005,17:14,1228.00,1228.00,1228.00,1228.00,8,0,8.00
07/13/2005,17:15,1228.00,1228.00,1228.00,1228.00,2,0,2.00
07/13/2005,17:16,1228.00,1228.00,1228.00,1228.00,25,0,25.00
07/13/2005,17:19,1228.00,1228.00,1228.00,1228.00,19,0,19.00
07/13/2005,17:20,1228.00,1228.00,1228.00,1228.00,15,0,15.00
07/13/2005,17:21,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/13/2005,17:22,1228.00,1228.00,1228.00,1228.00,30,0,30.00
07/13/2005,17:24,1228.00,1228.00,1228.00,1228.00,2,0,2.00
07/13/2005,17:25,1228.00,1228.00,1228.00,1228.00,6,0,6.00
07/13/2005,17:28,1228.00,1228.00,1228.00,1228.00,6,0,6.00
07/13/2005,17:30,1228.00,1228.00,1228.00,1228.00,2,0,2.00
07/13/2005,17:32,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/13/2005,17:36,1228.00,1228.00,1228.00,1228.00,0,4,4.00
07/13/2005,17:38,1228.25,1228.25,1228.25,1228.25,20,0,20.00
07/13/2005,17:39,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/13/2005,17:40,1228.25,1228.50,1228.25,1228.25,23,3,26.00
07/13/2005,17:43,1228.00,1228.25,1228.00,1228.25,1,1,2.00
07/13/2005,17:46,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/13/2005,17:50,1228.00,1228.00,1228.00,1228.00,0,15,15.00
07/13/2005,17:53,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/13/2005,17:55,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/13/2005,17:56,1228.00,1228.00,1228.00,1228.00,0,2,2.00
07/13/2005,18:00,1228.25,1228.25,1228.25,1228.25,20,0,20.00
07/13/2005,18:01,1228.25,1228.25,1228.25,1228.25,38,0,38.00
07/13/2005,18:02,1228.25,1228.25,1228.25,1228.25,6,0,6.00
07/13/2005,18:03,1228.25,1228.25,1228.25,1228.25,3,0,3.00
07/13/2005,18:04,1228.50,1228.50,1228.25,1228.25,2,1,3.00
07/13/2005,18:05,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/13/2005,18:06,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/13/2005,18:08,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/13/2005,18:09,1228.25,1228.25,1228.25,1228.25,0,6,6.00
07/13/2005,18:10,1228.00,1228.25,1228.00,1228.25,39,59,98.00
07/13/2005,18:12,1228.50,1228.50,1228.25,1228.50,35,1,36.00
07/13/2005,18:13,1228.25,1228.25,1228.25,1228.25,0,35,35.00
07/13/2005,18:14,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/13/2005,18:15,1228.25,1228.25,1228.25,1228.25,0,10,10.00
07/13/2005,18:17,1228.25,1228.25,1228.25,1228.25,0,8,8.00
07/13/2005,18:21,1228.25,1228.50,1228.25,1228.50,1,1,2.00
07/13/2005,18:23,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/13/2005,18:24,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/13/2005,18:25,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/13/2005,18:27,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/13/2005,18:28,1228.50,1228.50,1228.50,1228.50,15,0,15.00
07/13/2005,18:29,1228.50,1228.50,1228.25,1228.25,3,1,4.00
07/13/2005,18:30,1228.25,1228.50,1228.25,1228.50,2,10,12.00
07/13/2005,18:31,1228.25,1228.50,1228.25,1228.25,2,2,4.00
07/13/2005,18:33,1228.50,1228.50,1228.25,1228.50,52,2,54.00
07/13/2005,18:34,1228.50,1228.50,1228.50,1228.50,23,0,23.00
07/13/2005,18:36,1228.75,1228.75,1228.75,1228.75,46,0,46.00
07/13/2005,18:37,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/13/2005,18:38,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,18:39,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,18:45,1228.50,1228.75,1228.50,1228.75,44,16,60.00
07/13/2005,18:46,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,18:48,1229.00,1229.00,1228.75,1229.00,14,1,15.00
07/13/2005,18:49,1229.00,1229.00,1228.75,1229.00,2,10,12.00
07/13/2005,18:50,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/13/2005,18:51,1228.75,1228.75,1228.75,1228.75,0,8,8.00
07/13/2005,18:52,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/13/2005,18:54,1228.75,1228.75,1228.75,1228.75,0,11,11.00
07/13/2005,18:55,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/13/2005,18:56,1228.75,1228.75,1228.75,1228.75,0,2,2.00
07/13/2005,18:57,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/13/2005,18:59,1228.50,1228.50,1228.50,1228.50,0,103,103.00
07/13/2005,19:00,1228.50,1228.75,1228.50,1228.75,1,2,3.00
07/13/2005,19:01,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/13/2005,19:04,1228.50,1228.50,1228.50,1228.50,0,6,6.00
07/13/2005,19:05,1228.50,1228.50,1228.50,1228.50,0,4,4.00
07/13/2005,19:07,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/13/2005,19:19,1228.50,1228.50,1228.50,1228.50,0,9,9.00
07/13/2005,19:20,1228.50,1228.50,1228.50,1228.50,0,20,20.00
07/13/2005,19:22,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,19:24,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,19:27,1228.75,1228.75,1228.75,1228.75,10,0,10.00
07/13/2005,19:28,1228.50,1228.50,1228.50,1228.50,0,7,7.00
07/13/2005,19:30,1228.75,1228.75,1228.75,1228.75,5,0,5.00
07/13/2005,19:40,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,19:41,1228.75,1228.75,1228.75,1228.75,14,0,14.00
07/13/2005,19:45,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/13/2005,19:49,1228.50,1228.50,1228.50,1228.50,0,2,2.00
07/13/2005,19:53,1228.50,1228.75,1228.50,1228.75,1,1,2.00
07/13/2005,19:59,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/13/2005,20:02,1228.50,1228.50,1228.50,1228.50,0,9,9.00
07/13/2005,20:08,1228.50,1228.50,1228.50,1228.50,0,51,51.00
07/13/2005,20:19,1228.25,1228.25,1228.25,1228.25,0,11,11.00
07/13/2005,20:20,1228.25,1228.25,1228.25,1228.25,0,79,79.00
07/13/2005,20:21,1228.25,1228.25,1228.25,1228.25,0,2,2.00
07/13/2005,20:23,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/13/2005,20:24,1228.25,1228.50,1228.25,1228.50,4,30,34.00
07/13/2005,20:25,1228.50,1228.50,1228.25,1228.25,3,1,4.00
07/13/2005,20:27,1228.00,1228.00,1228.00,1228.00,0,104,104.00
07/13/2005,20:28,1227.75,1228.00,1227.75,1228.00,17,1,18.00
07/13/2005,20:31,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/13/2005,20:34,1228.00,1228.00,1228.00,1228.00,4,0,4.00
07/13/2005,20:35,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/13/2005,20:36,1228.00,1228.00,1228.00,1228.00,2,0,2.00
07/13/2005,20:40,1227.75,1227.75,1227.75,1227.75,0,10,10.00
07/13/2005,20:43,1227.75,1227.75,1227.75,1227.75,0,113,113.00
07/13/2005,20:49,1227.75,1227.75,1227.75,1227.75,0,10,10.00
07/13/2005,20:50,1228.00,1228.00,1228.00,1228.00,6,0,6.00
07/13/2005,20:51,1227.75,1227.75,1227.75,1227.75,0,22,22.00
07/13/2005,20:52,1227.75,1227.75,1227.75,1227.75,0,6,6.00
07/13/2005,20:54,1227.75,1227.75,1227.75,1227.75,0,3,3.00
07/13/2005,20:57,1228.00,1228.00,1228.00,1228.00,5,0,5.00
07/13/2005,20:58,1228.00,1228.25,1228.00,1228.25,21,0,21.00
07/13/2005,20:59,1228.25,1228.50,1228.25,1228.50,6,0,6.00
07/13/2005,21:00,1228.25,1228.25,1228.00,1228.00,0,22,22.00
07/13/2005,21:01,1228.00,1228.00,1227.75,1227.75,0,15,15.00
07/13/2005,21:02,1228.00,1228.00,1228.00,1228.00,2,0,2.00
07/13/2005,21:05,1227.75,1227.75,1227.75,1227.75,0,2,2.00
07/13/2005,21:07,1227.75,1228.00,1227.75,1228.00,13,4,17.00
07/13/2005,21:08,1228.00,1228.00,1228.00,1228.00,15,0,15.00
07/13/2005,21:09,1228.00,1228.00,1228.00,1228.00,12,0,12.00
07/13/2005,21:15,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/13/2005,21:17,1228.25,1228.25,1228.25,1228.25,16,0,16.00
07/13/2005,21:18,1228.00,1228.00,1228.00,1228.00,0,8,8.00
07/13/2005,21:19,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/13/2005,21:22,1228.00,1228.25,1228.00,1228.25,1,1,2.00
07/13/2005,21:23,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/13/2005,21:25,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/13/2005,21:27,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/13/2005,21:32,1228.00,1228.00,1228.00,1228.00,0,2,2.00
07/13/2005,21:34,1228.25,1228.25,1228.25,1228.25,5,0,5.00
07/13/2005,21:35,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/13/2005,21:36,1228.50,1228.50,1228.50,1228.50,3,0,3.00
07/13/2005,21:39,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/13/2005,21:40,1228.25,1228.25,1228.25,1228.25,0,2,2.00
07/13/2005,21:41,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/13/2005,21:44,1228.25,1228.25,1228.25,1228.25,0,2,2.00
07/13/2005,21:45,1228.00,1228.00,1228.00,1228.00,0,3,3.00
07/13/2005,21:49,1228.25,1228.25,1228.25,1228.25,10,0,10.00
07/13/2005,21:55,1228.25,1228.25,1228.25,1228.25,2,0,2.00
07/13/2005,21:57,1228.00,1228.00,1228.00,1228.00,0,15,15.00
07/13/2005,22:00,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/13/2005,22:01,1228.00,1228.00,1228.00,1228.00,0,6,6.00
07/13/2005,22:02,1228.00,1228.00,1228.00,1228.00,0,4,4.00
07/13/2005,22:03,1227.75,1228.00,1227.75,1228.00,19,1,20.00
07/13/2005,22:04,1228.00,1228.50,1228.00,1228.50,57,0,57.00
07/13/2005,22:05,1228.25,1228.25,1228.25,1228.25,0,6,6.00
07/13/2005,22:09,1228.25,1228.50,1228.25,1228.50,53,3,56.00
07/13/2005,22:10,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/13/2005,22:12,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/13/2005,22:13,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/13/2005,22:14,1228.50,1228.75,1228.50,1228.50,55,7,62.00
07/13/2005,22:15,1228.50,1228.50,1228.50,1228.50,0,15,15.00
07/13/2005,22:17,1228.50,1228.75,1228.50,1228.75,50,1,51.00
07/13/2005,22:18,1228.50,1228.75,1228.50,1228.75,1,31,32.00
07/13/2005,22:20,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,22:22,1228.50,1228.50,1228.50,1228.50,0,4,4.00
07/13/2005,22:27,1228.50,1228.50,1228.50,1228.50,0,3,3.00
07/13/2005,22:36,1228.50,1228.75,1228.50,1228.75,1,5,6.00
07/13/2005,22:38,1228.75,1228.75,1228.75,1228.75,104,0,104.00
07/13/2005,22:39,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/13/2005,22:40,1229.00,1229.00,1229.00,1229.00,41,0,41.00
07/13/2005,22:41,1229.00,1229.00,1229.00,1229.00,3,0,3.00
07/13/2005,22:43,1229.00,1229.00,1228.75,1228.75,14,5,19.00
07/13/2005,22:44,1229.00,1229.00,1229.00,1229.00,40,0,40.00
07/13/2005,22:45,1228.75,1229.25,1228.75,1229.25,15,1,16.00
07/13/2005,22:46,1228.75,1229.25,1228.75,1229.25,1,10,11.00
07/13/2005,22:47,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/13/2005,22:49,1228.75,1228.75,1228.75,1228.75,0,6,6.00
07/13/2005,22:50,1228.75,1229.25,1228.75,1228.75,6,23,29.00
07/13/2005,22:51,1228.75,1229.00,1228.75,1229.00,6,1,7.00
07/13/2005,22:53,1229.25,1229.25,1229.25,1229.25,8,0,8.00
07/13/2005,22:54,1229.00,1229.00,1229.00,1229.00,0,6,6.00
07/13/2005,22:55,1229.00,1229.00,1229.00,1229.00,0,17,17.00
07/13/2005,22:56,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/13/2005,22:58,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/13/2005,23:00,1229.00,1229.00,1229.00,1229.00,0,17,17.00
07/13/2005,23:01,1229.00,1229.25,1229.00,1229.25,1,17,18.00
07/13/2005,23:02,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/13/2005,23:04,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/13/2005,23:07,1229.25,1229.25,1229.25,1229.25,13,0,13.00
07/13/2005,23:08,1229.00,1229.00,1229.00,1229.00,0,19,19.00
07/13/2005,23:11,1229.25,1229.25,1229.25,1229.25,8,0,8.00
07/13/2005,23:12,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/13/2005,23:13,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/13/2005,23:16,1229.25,1229.25,1229.25,1229.25,100,0,100.00
07/13/2005,23:18,1229.25,1229.25,1229.25,1229.25,12,0,12.00
07/13/2005,23:19,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/13/2005,23:20,1229.25,1229.25,1229.25,1229.25,10,0,10.00
07/13/2005,23:23,1229.25,1229.25,1229.25,1229.25,26,0,26.00
07/13/2005,23:25,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/13/2005,23:26,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/13/2005,23:27,1229.00,1229.25,1229.00,1229.25,27,2,29.00
07/13/2005,23:28,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/13/2005,23:30,1229.25,1229.25,1229.25,1229.25,10,0,10.00
07/13/2005,23:31,1229.50,1229.50,1229.50,1229.50,37,0,37.00
07/13/2005,23:32,1229.25,1229.25,1229.25,1229.25,0,10,10.00
07/13/2005,23:34,1229.50,1229.50,1229.25,1229.25,4,8,12.00
07/13/2005,23:35,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/13/2005,23:36,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/13/2005,23:37,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/13/2005,23:41,1229.25,1229.25,1229.25,1229.25,0,4,4.00
07/13/2005,23:42,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/13/2005,23:43,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/13/2005,23:46,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/13/2005,23:47,1229.50,1229.50,1229.50,1229.50,29,0,29.00
07/13/2005,23:51,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/13/2005,23:52,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:00,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:01,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:04,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:05,1229.25,1229.25,1229.25,1229.25,0,4,4.00
07/14/2005,00:06,1229.25,1229.25,1229.25,1229.25,0,126,126.00
07/14/2005,00:08,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:18,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:19,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:26,1229.25,1229.25,1229.25,1229.25,0,25,25.00
07/14/2005,00:27,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:28,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:29,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/14/2005,00:33,1229.25,1229.25,1229.25,1229.25,0,15,15.00
07/14/2005,00:34,1229.25,1229.25,1229.25,1229.25,0,5,5.00
07/14/2005,00:42,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/14/2005,00:43,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:44,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/14/2005,00:48,1229.25,1229.25,1229.25,1229.25,0,20,20.00
07/14/2005,00:49,1229.25,1229.25,1229.25,1229.25,0,3,3.00
07/14/2005,00:50,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/14/2005,00:51,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/14/2005,00:53,1229.25,1229.25,1229.25,1229.25,0,3,3.00
07/14/2005,00:56,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/14/2005,00:58,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/14/2005,01:00,1229.50,1229.50,1229.50,1229.50,110,0,110.00
07/14/2005,01:01,1229.50,1229.50,1229.50,1229.50,7,0,7.00
07/14/2005,01:02,1229.50,1229.50,1229.50,1229.50,6,0,6.00
07/14/2005,01:03,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/14/2005,01:05,1229.25,1229.25,1229.25,1229.25,0,10,10.00
07/14/2005,01:06,1229.50,1229.50,1229.50,1229.50,3,0,3.00
07/14/2005,01:07,1229.25,1229.25,1229.25,1229.25,0,15,15.00
07/14/2005,01:09,1229.25,1229.25,1229.00,1229.00,0,13,13.00
07/14/2005,01:11,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/14/2005,01:14,1229.25,1229.25,1229.25,1229.25,63,0,63.00
07/14/2005,01:16,1229.25,1229.25,1229.00,1229.00,6,12,18.00
07/14/2005,01:19,1229.00,1229.00,1228.75,1229.00,2,101,103.00
07/14/2005,01:20,1229.00,1229.00,1229.00,1229.00,19,0,19.00
07/14/2005,01:21,1229.00,1229.00,1228.75,1228.75,36,49,85.00
07/14/2005,01:23,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/14/2005,01:24,1229.00,1229.00,1229.00,1229.00,30,0,30.00
07/14/2005,01:27,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/14/2005,01:28,1228.75,1228.75,1228.75,1228.75,0,3,3.00
07/14/2005,01:29,1229.00,1229.00,1229.00,1229.00,3,0,3.00
07/14/2005,01:33,1229.00,1229.00,1229.00,1229.00,20,0,20.00
07/14/2005,01:34,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/14/2005,01:35,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/14/2005,01:36,1229.00,1229.00,1229.00,1229.00,11,0,11.00
07/14/2005,01:37,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/14/2005,01:39,1229.00,1229.00,1229.00,1229.00,16,0,16.00
07/14/2005,01:41,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/14/2005,01:42,1229.00,1229.00,1228.75,1228.75,2,1,3.00
07/14/2005,01:43,1229.00,1229.00,1229.00,1229.00,9,0,9.00
07/14/2005,01:44,1229.00,1229.00,1228.75,1228.75,27,1,28.00
07/14/2005,01:46,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/14/2005,01:47,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/14/2005,01:50,1229.00,1229.00,1229.00,1229.00,10,0,10.00
07/14/2005,01:51,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/14/2005,01:52,1229.00,1229.00,1228.75,1228.75,8,1,9.00
07/14/2005,01:54,1229.00,1229.00,1229.00,1229.00,59,0,59.00
07/14/2005,01:55,1229.00,1229.00,1229.00,1229.00,21,0,21.00
07/14/2005,01:56,1229.00,1229.00,1229.00,1229.00,12,0,12.00
07/14/2005,01:59,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/14/2005,02:00,1229.00,1229.25,1229.00,1229.00,5,15,20.00
07/14/2005,02:01,1229.00,1229.00,1228.75,1229.00,22,26,48.00
07/14/2005,02:02,1229.25,1229.25,1229.00,1229.00,3,6,9.00
07/14/2005,02:03,1229.00,1229.25,1229.00,1229.25,6,31,37.00
07/14/2005,02:04,1229.25,1229.25,1229.25,1229.25,142,0,142.00
07/14/2005,02:05,1229.25,1229.25,1229.25,1229.25,20,0,20.00
07/14/2005,02:06,1229.25,1229.50,1229.25,1229.50,29,0,29.00
07/14/2005,02:07,1229.50,1229.50,1229.50,1229.50,58,0,58.00
07/14/2005,02:08,1229.50,1229.50,1229.25,1229.50,59,3,62.00
07/14/2005,02:09,1229.25,1229.25,1229.25,1229.25,0,28,28.00
07/14/2005,02:11,1229.00,1229.25,1229.00,1229.25,9,69,78.00
07/14/2005,02:12,1229.25,1229.25,1229.00,1229.25,4,1,5.00
07/14/2005,02:13,1229.25,1229.50,1228.75,1228.75,34,154,188.00
07/14/2005,02:14,1229.00,1229.25,1229.00,1229.00,11,1,12.00
07/14/2005,02:15,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/14/2005,02:16,1229.00,1229.00,1229.00,1229.00,0,47,47.00
07/14/2005,02:17,1229.00,1229.25,1229.00,1229.00,1,8,9.00
07/14/2005,02:18,1229.00,1229.00,1229.00,1229.00,0,9,9.00
07/14/2005,02:19,1229.25,1229.75,1229.25,1229.50,414,11,425.00
07/14/2005,02:20,1229.50,1229.50,1229.50,1229.50,0,3,3.00
07/14/2005,02:21,1229.25,1229.50,1229.25,1229.50,1,2,3.00
07/14/2005,02:22,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/14/2005,02:24,1229.50,1229.50,1229.50,1229.50,25,0,25.00
07/14/2005,02:25,1229.50,1229.50,1229.50,1229.50,42,0,42.00
07/14/2005,02:26,1229.50,1229.75,1229.50,1229.50,49,23,72.00
07/14/2005,02:27,1229.50,1229.50,1229.25,1229.25,0,56,56.00
07/14/2005,02:28,1229.25,1229.50,1229.25,1229.50,50,20,70.00
07/14/2005,02:30,1229.50,1229.75,1229.50,1229.75,76,0,76.00
07/14/2005,02:31,1229.50,1230.00,1229.50,1230.00,58,60,118.00
07/14/2005,02:32,1229.75,1229.75,1229.75,1229.75,0,10,10.00
07/14/2005,02:33,1229.75,1229.75,1229.75,1229.75,0,63,63.00
07/14/2005,02:34,1229.75,1229.75,1229.50,1229.50,0,37,37.00
07/14/2005,02:35,1229.50,1229.50,1229.50,1229.50,0,33,33.00
07/14/2005,02:36,1229.75,1229.75,1229.50,1229.50,115,11,126.00
07/14/2005,02:37,1229.50,1229.75,1229.50,1229.50,57,6,63.00
07/14/2005,02:38,1229.75,1229.75,1229.75,1229.75,5,0,5.00
07/14/2005,02:39,1229.50,1229.75,1229.50,1229.50,2,2,4.00
07/14/2005,02:40,1229.75,1229.75,1229.75,1229.75,16,0,16.00
07/14/2005,02:41,1230.00,1230.25,1230.00,1230.00,301,20,321.00
07/14/2005,02:42,1230.00,1230.00,1230.00,1230.00,0,46,46.00
07/14/2005,02:43,1230.00,1230.00,1229.75,1229.75,0,24,24.00
07/14/2005,02:44,1229.75,1230.00,1229.75,1229.75,4,9,13.00
07/14/2005,02:45,1229.75,1230.00,1229.75,1230.00,35,10,45.00
07/14/2005,02:46,1230.00,1230.00,1230.00,1230.00,6,0,6.00
07/14/2005,02:47,1229.75,1229.75,1229.75,1229.75,0,39,39.00
07/14/2005,02:48,1229.75,1229.75,1229.75,1229.75,0,26,26.00
07/14/2005,02:49,1229.75,1229.75,1229.75,1229.75,0,5,5.00
07/14/2005,02:50,1230.00,1230.00,1229.75,1230.00,102,1,103.00
07/14/2005,02:51,1230.00,1230.00,1229.75,1229.75,6,5,11.00
07/14/2005,02:52,1229.75,1229.75,1229.75,1229.75,0,90,90.00
07/14/2005,02:54,1229.75,1229.75,1229.50,1229.75,1,4,5.00
07/14/2005,02:55,1229.50,1229.50,1229.50,1229.50,0,167,167.00
07/14/2005,02:56,1229.50,1229.50,1229.50,1229.50,0,13,13.00
07/14/2005,02:57,1229.75,1229.75,1229.75,1229.75,10,0,10.00
07/14/2005,02:58,1229.75,1229.75,1229.75,1229.75,5,0,5.00
07/14/2005,02:59,1230.00,1231.00,1230.00,1231.00,690,22,712.00
07/14/2005,03:00,1230.75,1230.75,1230.50,1230.50,49,222,271.00
07/14/2005,03:01,1230.50,1230.50,1230.00,1230.25,9,88,97.00
07/14/2005,03:02,1230.25,1230.50,1230.25,1230.50,15,9,24.00
07/14/2005,03:03,1230.25,1230.50,1230.25,1230.50,21,5,26.00
07/14/2005,03:04,1230.50,1230.50,1230.50,1230.50,48,0,48.00
07/14/2005,03:05,1230.50,1230.75,1230.50,1230.75,114,0,114.00
07/14/2005,03:06,1230.50,1230.75,1230.50,1230.75,54,1,55.00
07/14/2005,03:07,1231.00,1231.50,1231.00,1231.25,189,138,327.00
07/14/2005,03:08,1231.50,1231.75,1231.00,1231.00,198,199,397.00
07/14/2005,03:09,1231.00,1231.50,1231.00,1231.00,202,53,255.00
07/14/2005,03:10,1231.00,1231.00,1231.00,1231.00,0,12,12.00
07/14/2005,03:11,1231.25,1231.50,1231.25,1231.25,92,1,93.00
07/14/2005,03:12,1231.25,1231.25,1231.25,1231.25,0,53,53.00
07/14/2005,03:13,1231.25,1231.50,1231.25,1231.50,200,50,250.00
07/14/2005,03:14,1231.50,1231.50,1231.25,1231.25,57,72,129.00
07/14/2005,03:15,1231.25,1231.50,1231.25,1231.50,94,1,95.00
07/14/2005,03:16,1231.50,1231.50,1231.25,1231.50,41,1,42.00
07/14/2005,03:17,1231.50,1231.50,1231.25,1231.50,7,1,8.00
07/14/2005,03:18,1231.50,1231.50,1231.25,1231.25,27,3,30.00
07/14/2005,03:19,1231.50,1231.75,1231.50,1231.75,141,1,142.00
07/14/2005,03:20,1231.75,1231.75,1231.50,1231.75,63,6,69.00
07/14/2005,03:21,1231.75,1231.75,1231.50,1231.75,84,5,89.00
07/14/2005,03:22,1231.75,1231.75,1231.50,1231.50,9,113,122.00
07/14/2005,03:23,1231.25,1231.25,1231.25,1231.25,0,184,184.00
07/14/2005,03:24,1231.25,1231.25,1231.00,1231.00,0,15,15.00
07/14/2005,03:25,1231.00,1231.00,1231.00,1231.00,0,136,136.00
07/14/2005,03:26,1231.00,1231.25,1231.00,1231.25,85,57,142.00
07/14/2005,03:27,1231.25,1231.25,1231.25,1231.25,53,0,53.00
07/14/2005,03:28,1231.25,1231.25,1231.25,1231.25,7,0,7.00
07/14/2005,03:29,1231.25,1231.25,1231.25,1231.25,2,0,2.00
07/14/2005,03:31,1231.50,1231.50,1231.25,1231.25,57,151,208.00
07/14/2005,03:32,1231.25,1231.50,1231.25,1231.50,2,2,4.00
07/14/2005,03:33,1231.25,1231.25,1231.25,1231.25,0,57,57.00
07/14/2005,03:34,1231.25,1231.25,1231.25,1231.25,0,33,33.00
07/14/2005,03:37,1231.25,1231.25,1231.25,1231.25,0,14,14.00
07/14/2005,03:38,1231.25,1231.25,1231.25,1231.25,0,4,4.00
07/14/2005,03:39,1231.50,1231.50,1231.50,1231.50,63,0,63.00
07/14/2005,03:40,1231.50,1231.50,1231.50,1231.50,95,0,95.00
07/14/2005,03:41,1231.50,1231.75,1231.50,1231.75,100,0,100.00
07/14/2005,03:42,1231.75,1232.00,1231.75,1231.75,28,47,75.00
07/14/2005,03:43,1231.75,1231.75,1231.75,1231.75,0,197,197.00
07/14/2005,03:45,1231.50,1231.50,1231.50,1231.50,0,7,7.00
07/14/2005,03:46,1231.50,1231.50,1231.50,1231.50,0,5,5.00
07/14/2005,03:47,1231.75,1231.75,1231.75,1231.75,2,0,2.00
07/14/2005,03:48,1231.50,1231.75,1231.50,1231.75,1,5,6.00
07/14/2005,03:49,1231.50,1231.75,1231.25,1231.25,5,73,78.00
07/14/2005,03:51,1231.25,1231.50,1231.25,1231.50,1,4,5.00
07/14/2005,03:52,1231.25,1231.50,1231.25,1231.25,1,14,15.00
07/14/2005,03:53,1231.50,1231.50,1231.50,1231.50,8,0,8.00
07/14/2005,03:54,1231.50,1231.50,1231.50,1231.50,1,0,1.00
07/14/2005,03:55,1231.50,1231.50,1231.50,1231.50,3,0,3.00
07/14/2005,03:56,1231.25,1231.25,1231.25,1231.25,0,22,22.00
07/14/2005,03:57,1231.50,1231.50,1231.25,1231.25,1,34,35.00
07/14/2005,03:58,1231.25,1231.25,1231.25,1231.25,0,47,47.00
07/14/2005,03:59,1231.00,1231.25,1231.00,1231.25,15,2,17.00
07/14/2005,04:00,1231.25,1231.50,1231.25,1231.50,16,4,20.00
07/14/2005,04:01,1231.50,1231.50,1231.50,1231.50,58,0,58.00
07/14/2005,04:02,1231.50,1231.50,1230.75,1231.00,37,155,192.00
07/14/2005,04:03,1231.00,1231.25,1231.00,1231.00,1,64,65.00
07/14/2005,04:04,1231.00,1231.00,1231.00,1231.00,0,21,21.00
07/14/2005,04:05,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/14/2005,04:06,1231.00,1231.00,1231.00,1231.00,0,2,2.00
07/14/2005,04:07,1231.00,1231.00,1231.00,1231.00,0,11,11.00
07/14/2005,04:08,1231.00,1231.25,1231.00,1231.00,1,4,5.00
07/14/2005,04:09,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/14/2005,04:10,1231.00,1231.25,1231.00,1231.25,15,2,17.00
07/14/2005,04:11,1231.25,1231.25,1231.25,1231.25,2,0,2.00
07/14/2005,04:12,1231.25,1231.25,1231.25,1231.25,139,0,139.00
07/14/2005,04:13,1231.25,1231.50,1231.25,1231.25,42,25,67.00
07/14/2005,04:14,1231.25,1231.25,1231.25,1231.25,0,1,1.00
07/14/2005,04:15,1231.25,1231.50,1231.25,1231.50,1,71,72.00
07/14/2005,04:18,1231.50,1231.50,1231.50,1231.50,2,0,2.00
07/14/2005,04:19,1231.25,1231.25,1231.25,1231.25,0,6,6.00
07/14/2005,04:20,1231.25,1231.50,1231.25,1231.50,204,3,207.00
07/14/2005,04:21,1231.50,1231.50,1231.25,1231.50,45,3,48.00
07/14/2005,04:22,1231.50,1231.50,1231.50,1231.50,40,0,40.00
07/14/2005,04:23,1231.50,1231.50,1231.50,1231.50,11,0,11.00
07/14/2005,04:24,1231.50,1231.50,1231.50,1231.50,4,0,4.00
07/14/2005,04:25,1231.50,1231.50,1231.50,1231.50,13,0,13.00
07/14/2005,04:26,1231.50,1231.50,1231.50,1231.50,2,0,2.00
07/14/2005,04:27,1231.50,1231.50,1231.50,1231.50,24,0,24.00
07/14/2005,04:28,1231.25,1231.25,1231.25,1231.25,0,2,2.00
07/14/2005,04:29,1231.50,1231.50,1231.50,1231.50,44,0,44.00
07/14/2005,04:30,1231.50,1231.50,1231.50,1231.50,92,0,92.00
07/14/2005,04:31,1231.50,1231.50,1231.25,1231.25,32,1,33.00
07/14/2005,04:32,1231.50,1231.50,1231.50,1231.50,70,0,70.00
07/14/2005,04:33,1231.50,1231.75,1231.50,1231.75,166,0,166.00
07/14/2005,04:34,1231.50,1231.50,1231.50,1231.50,0,146,146.00
07/14/2005,04:35,1231.50,1231.50,1231.50,1231.50,0,2,2.00
07/14/2005,04:37,1231.50,1231.75,1231.50,1231.50,316,18,334.00
07/14/2005,04:38,1231.50,1231.50,1231.50,1231.50,0,5,5.00
07/14/2005,04:39,1231.50,1231.75,1231.50,1231.75,4,46,50.00
07/14/2005,04:41,1231.75,1231.75,1231.75,1231.75,1,0,1.00
07/14/2005,04:43,1231.50,1231.75,1231.50,1231.50,1,25,26.00
07/14/2005,04:45,1231.75,1231.75,1231.50,1231.50,1,35,36.00
07/14/2005,04:46,1231.50,1231.50,1231.50,1231.50,0,10,10.00
07/14/2005,04:47,1231.50,1231.50,1231.50,1231.50,0,10,10.00
07/14/2005,04:48,1231.25,1231.25,1231.25,1231.25,0,20,20.00
07/14/2005,04:50,1231.25,1231.25,1231.25,1231.25,0,30,30.00
07/14/2005,04:51,1231.25,1231.25,1231.25,1231.25,0,1,1.00
07/14/2005,04:52,1231.50,1231.50,1231.50,1231.50,2,0,2.00
07/14/2005,04:53,1231.50,1231.50,1231.50,1231.50,5,0,5.00
07/14/2005,04:55,1231.50,1231.50,1231.50,1231.50,6,0,6.00
07/14/2005,04:56,1231.25,1231.25,1231.25,1231.25,0,15,15.00
07/14/2005,05:00,1231.25,1231.25,1231.25,1231.25,0,3,3.00
07/14/2005,05:02,1231.25,1231.25,1231.25,1231.25,0,3,3.00
07/14/2005,05:05,1231.25,1231.50,1231.25,1231.50,21,1,22.00
07/14/2005,05:06,1231.50,1231.50,1231.00,1231.25,65,148,213.00
07/14/2005,05:08,1231.50,1231.50,1231.50,1231.50,14,0,14.00
07/14/2005,05:09,1231.50,1231.50,1231.50,1231.50,5,0,5.00
07/14/2005,05:10,1231.25,1231.25,1231.25,1231.25,0,3,3.00
07/14/2005,05:13,1231.25,1231.25,1231.25,1231.25,0,49,49.00
07/14/2005,05:14,1231.25,1231.25,1231.25,1231.25,0,26,26.00
07/14/2005,05:15,1231.25,1231.25,1231.25,1231.25,0,2,2.00
07/14/2005,05:16,1231.25,1231.25,1231.25,1231.25,0,1,1.00
07/14/2005,05:19,1231.25,1231.25,1231.25,1231.25,0,1,1.00
07/14/2005,05:21,1231.50,1231.50,1231.50,1231.50,4,0,4.00
07/14/2005,05:22,1231.25,1231.25,1231.25,1231.25,0,8,8.00
07/14/2005,05:23,1231.25,1231.25,1231.25,1231.25,0,75,75.00
07/14/2005,05:24,1231.25,1231.25,1231.25,1231.25,0,38,38.00
07/14/2005,05:25,1231.25,1231.25,1231.25,1231.25,0,3,3.00
07/14/2005,05:26,1231.25,1231.25,1231.25,1231.25,0,24,24.00
07/14/2005,05:27,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/14/2005,05:30,1231.00,1231.25,1231.00,1231.25,1,3,4.00
07/14/2005,05:31,1231.00,1231.00,1231.00,1231.00,0,30,30.00
07/14/2005,05:33,1231.25,1231.25,1231.25,1231.25,3,0,3.00
07/14/2005,05:34,1231.00,1231.00,1231.00,1231.00,0,2,2.00
07/14/2005,05:37,1231.00,1231.00,1231.00,1231.00,0,25,25.00
07/14/2005,05:38,1231.25,1231.25,1231.00,1231.00,169,10,179.00
07/14/2005,05:40,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/14/2005,05:41,1231.25,1231.25,1231.25,1231.25,120,0,120.00
07/14/2005,05:42,1231.25,1231.25,1231.25,1231.25,11,0,11.00
07/14/2005,05:43,1231.25,1231.25,1231.25,1231.25,66,0,66.00
07/14/2005,05:44,1231.25,1231.25,1231.25,1231.25,2,0,2.00
07/14/2005,05:45,1231.25,1231.25,1231.25,1231.25,15,0,15.00
07/14/2005,05:46,1231.25,1231.25,1231.25,1231.25,5,0,5.00
07/14/2005,05:47,1231.25,1231.50,1231.25,1231.50,9,0,9.00
07/14/2005,05:48,1231.50,1231.50,1231.50,1231.50,2,0,2.00
07/14/2005,05:49,1231.25,1231.25,1231.25,1231.25,0,26,26.00
07/14/2005,05:51,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/14/2005,05:52,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/14/2005,05:53,1231.00,1231.00,1231.00,1231.00,0,3,3.00
07/14/2005,05:54,1231.25,1231.25,1231.00,1231.25,118,1,119.00
07/14/2005,05:55,1231.25,1231.25,1231.00,1231.25,13,7,20.00
07/14/2005,05:56,1231.25,1231.50,1231.25,1231.50,40,0,40.00
07/14/2005,05:57,1231.25,1231.25,1231.25,1231.25,0,12,12.00
07/14/2005,05:58,1231.25,1231.25,1231.00,1231.25,4,7,11.00
07/14/2005,05:59,1231.25,1231.25,1231.25,1231.25,7,0,7.00
07/14/2005,06:00,1231.25,1231.25,1231.25,1231.25,13,0,13.00
07/14/2005,06:01,1231.50,1231.50,1231.25,1231.25,2,82,84.00
07/14/2005,06:02,1231.25,1231.25,1231.25,1231.25,0,3,3.00
07/14/2005,06:03,1231.25,1231.25,1231.25,1231.25,0,52,52.00
07/14/2005,06:04,1231.25,1231.25,1231.25,1231.25,0,30,30.00
07/14/2005,06:05,1231.00,1231.00,1231.00,1231.00,0,27,27.00
07/14/2005,06:06,1231.25,1231.25,1231.25,1231.25,22,0,22.00
07/14/2005,06:07,1231.25,1231.25,1231.25,1231.25,107,0,107.00
07/14/2005,06:08,1231.25,1231.25,1231.25,1231.25,1,0,1.00
07/14/2005,06:09,1231.50,1231.50,1231.50,1231.50,192,0,192.00
07/14/2005,06:10,1231.75,1231.75,1231.50,1231.75,61,3,64.00
07/14/2005,06:11,1231.50,1231.75,1231.50,1231.75,1,1,2.00
07/14/2005,06:12,1231.75,1231.75,1231.50,1231.50,72,3,75.00
07/14/2005,06:13,1231.75,1232.00,1231.50,1231.75,56,28,84.00
07/14/2005,06:14,1231.50,1231.50,1231.50,1231.50,0,10,10.00
07/14/2005,06:15,1231.75,1231.75,1231.75,1231.75,51,0,51.00
07/14/2005,06:16,1231.75,1232.00,1231.75,1231.75,205,30,235.00
07/14/2005,06:17,1231.75,1232.00,1231.75,1232.00,3,4,7.00
07/14/2005,06:18,1232.00,1232.25,1232.00,1232.25,429,17,446.00
07/14/2005,06:19,1232.25,1232.25,1231.75,1231.75,1,225,226.00
07/14/2005,06:20,1232.00,1232.00,1232.00,1232.00,1,0,1.00
07/14/2005,06:21,1232.00,1232.00,1232.00,1232.00,1,0,1.00
07/14/2005,06:22,1231.75,1232.00,1231.75,1232.00,226,14,240.00
07/14/2005,06:23,1232.00,1232.00,1231.75,1232.00,9,4,13.00
07/14/2005,06:24,1232.00,1232.00,1232.00,1232.00,5,0,5.00
07/14/2005,06:25,1232.00,1232.00,1232.00,1232.00,50,0,50.00
07/14/2005,06:26,1231.75,1231.75,1231.75,1231.75,0,57,57.00
07/14/2005,06:27,1232.00,1232.00,1232.00,1232.00,5,0,5.00
07/14/2005,06:28,1231.75,1232.00,1231.75,1231.75,112,10,122.00
07/14/2005,06:29,1232.00,1232.00,1231.75,1232.00,6,10,16.00
07/14/2005,06:32,1232.00,1232.00,1231.75,1232.00,6,1,7.00
07/14/2005,06:34,1232.00,1232.25,1231.75,1232.00,190,59,249.00
07/14/2005,06:35,1232.00,1232.00,1232.00,1232.00,41,0,41.00
07/14/2005,06:36,1231.75,1231.75,1231.75,1231.75,0,20,20.00
07/14/2005,06:37,1231.75,1231.75,1231.75,1231.75,0,3,3.00
07/14/2005,06:38,1232.00,1232.00,1232.00,1232.00,200,0,200.00
07/14/2005,06:40,1231.75,1232.00,1231.75,1232.00,2,259,261.00
07/14/2005,06:41,1232.00,1232.00,1231.75,1231.75,25,5,30.00
07/14/2005,06:42,1231.75,1232.00,1231.75,1231.75,1,13,14.00
07/14/2005,06:43,1231.75,1231.75,1231.75,1231.75,0,6,6.00
07/14/2005,06:44,1231.75,1231.75,1231.75,1231.75,0,8,8.00
07/14/2005,06:45,1231.75,1232.00,1231.75,1232.00,3,8,11.00
07/14/2005,06:46,1232.00,1232.00,1231.75,1232.00,180,2,182.00
07/14/2005,06:47,1232.00,1232.00,1231.75,1231.75,119,1,120.00
07/14/2005,06:49,1231.75,1232.00,1231.75,1231.75,2,2,4.00
07/14/2005,06:50,1231.75,1232.00,1231.75,1231.75,15,4,19.00
07/14/2005,06:51,1232.00,1232.00,1231.75,1231.75,176,2,178.00
07/14/2005,06:52,1231.75,1232.00,1231.75,1232.00,41,5,46.00
07/14/2005,06:53,1232.00,1232.25,1232.00,1232.00,28,9,37.00
07/14/2005,06:54,1232.00,1232.25,1232.00,1232.00,1,115,116.00
07/14/2005,06:55,1232.00,1232.25,1232.00,1232.00,1,369,370.00
07/14/2005,06:56,1232.00,1232.00,1231.75,1232.00,10,176,186.00
07/14/2005,06:57,1231.75,1232.00,1231.75,1232.00,1,10,11.00
07/14/2005,06:58,1231.75,1231.75,1231.75,1231.75,0,197,197.00
07/14/2005,06:59,1231.75,1232.00,1231.75,1232.00,4,60,64.00
07/14/2005,07:00,1231.75,1232.00,1231.75,1232.00,5,102,107.00
07/14/2005,07:01,1232.00,1232.00,1231.75,1231.75,102,252,354.00
07/14/2005,07:02,1231.75,1231.75,1231.75,1231.75,0,16,16.00
07/14/2005,07:03,1231.75,1231.75,1231.50,1231.50,6,36,42.00
07/14/2005,07:04,1231.50,1231.75,1231.50,1231.75,34,7,41.00
07/14/2005,07:05,1231.50,1231.75,1231.50,1231.50,4,27,31.00
07/14/2005,07:06,1231.50,1231.50,1231.50,1231.50,0,3,3.00
07/14/2005,07:07,1231.50,1231.50,1231.25,1231.50,7,211,218.00
07/14/2005,07:08,1231.50,1231.50,1231.25,1231.50,185,5,190.00
07/14/2005,07:09,1231.25,1231.50,1231.25,1231.50,8,4,12.00
07/14/2005,07:10,1231.50,1231.50,1231.25,1231.25,1,73,74.00
07/14/2005,07:11,1231.50,1231.50,1231.25,1231.25,2,54,56.00
07/14/2005,07:12,1231.25,1231.25,1231.25,1231.25,0,54,54.00
07/14/2005,07:13,1231.25,1231.25,1231.00,1231.00,47,277,324.00
07/14/2005,07:14,1231.00,1231.50,1231.00,1231.25,157,8,165.00
07/14/2005,07:15,1231.25,1231.50,1231.25,1231.25,55,41,96.00
07/14/2005,07:16,1231.50,1231.50,1231.25,1231.50,37,6,43.00
07/14/2005,07:17,1231.50,1231.50,1231.25,1231.25,33,28,61.00
07/14/2005,07:18,1231.25,1231.50,1231.00,1231.25,15,158,173.00
07/14/2005,07:19,1231.25,1231.25,1231.00,1231.00,27,21,48.00
07/14/2005,07:20,1231.25,1231.25,1231.25,1231.25,153,0,153.00
07/14/2005,07:21,1231.50,1231.50,1231.25,1231.50,54,32,86.00
07/14/2005,07:22,1231.25,1231.50,1231.25,1231.25,7,26,33.00
07/14/2005,07:23,1231.25,1231.25,1231.00,1231.00,0,226,226.00
07/14/2005,07:24,1231.25,1231.25,1231.00,1231.00,3,387,390.00
07/14/2005,07:25,1231.00,1231.00,1231.00,1231.00,0,65,65.00
07/14/2005,07:26,1231.25,1231.25,1231.00,1231.00,101,5,106.00
07/14/2005,07:27,1231.00,1231.25,1231.00,1231.00,23,46,69.00
07/14/2005,07:28,1231.00,1231.25,1231.00,1231.25,4,83,87.00
07/14/2005,07:29,1231.25,1231.25,1231.00,1231.25,150,11,161.00
07/14/2005,07:30,1231.25,1232.25,1230.75,1232.25,649,294,943.00
07/14/2005,07:31,1232.25,1233.50,1232.00,1233.50,4112,2230,6342.00
07/14/2005,07:32,1233.50,1233.75,1232.75,1233.75,3604,829,4433.00
07/14/2005,07:33,1233.75,1234.00,1233.50,1234.00,556,921,1477.00
07/14/2005,07:34,1233.75,1234.50,1233.75,1234.25,1092,1938,3030.00
07/14/2005,07:35,1234.25,1234.50,1234.00,1234.25,226,401,627.00
07/14/2005,07:36,1234.25,1234.50,1234.00,1234.00,468,1317,1785.00
07/14/2005,07:37,1233.75,1234.00,1233.75,1233.75,123,108,231.00
07/14/2005,07:38,1234.00,1234.25,1233.75,1234.00,448,31,479.00
07/14/2005,07:39,1234.00,1234.25,1234.00,1234.25,304,330,634.00
07/14/2005,07:40,1234.00,1234.00,1233.75,1234.00,42,130,172.00
07/14/2005,07:41,1234.00,1234.00,1233.75,1234.00,384,11,395.00
07/14/2005,07:42,1234.00,1234.50,1234.00,1234.25,221,163,384.00
07/14/2005,07:43,1234.00,1234.50,1234.00,1234.25,316,186,502.00
07/14/2005,07:44,1234.25,1234.25,1234.00,1234.00,1,193,194.00
07/14/2005,07:45,1234.00,1234.50,1234.00,1234.50,386,18,404.00
07/14/2005,07:46,1234.25,1234.50,1234.25,1234.25,5,486,491.00
07/14/2005,07:47,1234.25,1234.75,1234.25,1234.75,1013,87,1100.00
07/14/2005,07:48,1234.50,1234.75,1234.25,1234.25,149,530,679.00
07/14/2005,07:49,1234.50,1234.50,1234.50,1234.50,510,0,510.00
07/14/2005,07:50,1234.50,1234.75,1234.50,1234.50,19,43,62.00
07/14/2005,07:51,1234.50,1234.75,1234.50,1234.50,55,29,84.00
07/14/2005,07:52,1234.75,1234.75,1234.50,1234.75,163,110,273.00
07/14/2005,07:53,1234.75,1234.75,1234.25,1234.50,635,327,962.00
07/14/2005,07:54,1234.50,1234.75,1234.50,1234.75,159,4,163.00
07/14/2005,07:55,1234.50,1234.75,1234.50,1234.75,100,29,129.00
07/14/2005,07:56,1234.50,1234.75,1234.50,1234.50,13,35,48.00
07/14/2005,07:57,1234.50,1234.50,1234.25,1234.25,0,151,151.00
07/14/2005,07:58,1234.25,1234.50,1234.25,1234.25,190,17,207.00
07/14/2005,07:59,1234.25,1234.50,1234.25,1234.25,36,114,150.00
07/14/2005,08:00,1234.25,1234.50,1234.00,1234.00,89,228,317.00
07/14/2005,08:01,1234.00,1234.25,1234.00,1234.25,39,26,65.00
07/14/2005,08:02,1234.25,1234.25,1234.00,1234.25,18,5,23.00
07/14/2005,08:03,1234.00,1234.00,1234.00,1234.00,0,16,16.00
07/14/2005,08:04,1234.25,1234.25,1234.00,1234.00,6,10,16.00
07/14/2005,08:05,1234.25,1234.25,1234.00,1234.00,6,109,115.00
07/14/2005,08:06,1234.00,1234.25,1234.00,1234.00,2,48,50.00
07/14/2005,08:07,1234.00,1234.25,1234.00,1234.25,20,623,643.00
07/14/2005,08:08,1234.00,1234.25,1234.00,1234.00,2,114,116.00
07/14/2005,08:09,1234.00,1234.00,1233.75,1233.75,3,934,937.00
07/14/2005,08:10,1233.75,1233.75,1233.50,1233.50,86,826,912.00
07/14/2005,08:11,1233.50,1233.75,1233.50,1233.50,2,411,413.00
07/14/2005,08:12,1233.50,1233.75,1233.25,1233.50,16,266,282.00
07/14/2005,08:13,1233.50,1233.50,1233.25,1233.50,363,15,378.00
07/14/2005,08:14,1233.50,1233.75,1233.50,1233.50,6,144,150.00
07/14/2005,08:15,1233.75,1233.75,1233.50,1233.75,16,1,17.00
07/14/2005,08:16,1233.50,1233.75,1233.50,1233.75,666,4,670.00
07/14/2005,08:17,1233.75,1233.75,1233.75,1233.75,3,0,3.00
07/14/2005,08:18,1233.75,1233.75,1233.75,1233.75,3,0,3.00
07/14/2005,08:19,1233.75,1233.75,1233.75,1233.75,109,0,109.00
07/14/2005,08:20,1233.75,1233.75,1233.75,1233.75,310,0,310.00
07/14/2005,08:21,1233.75,1233.75,1233.50,1233.75,3,5,8.00
07/14/2005,08:22,1233.50,1233.75,1233.50,1233.75,5,4,9.00
07/14/2005,08:23,1233.50,1233.75,1233.50,1233.75,164,16,180.00
07/14/2005,08:24,1233.50,1233.75,1233.50,1233.75,50,70,120.00
07/14/2005,08:25,1233.75,1233.75,1233.50,1233.50,27,74,101.00
07/14/2005,08:26,1233.75,1233.75,1233.25,1233.25,11,533,544.00
07/14/2005,08:27,1233.25,1233.50,1233.25,1233.25,4,99,103.00
07/14/2005,08:28,1233.25,1233.25,1232.75,1233.25,217,1354,1571.00
07/14/2005,08:29,1233.00,1233.25,1232.75,1233.00,59,650,709.00
07/14/2005,08:30,1233.00,1233.00,1232.50,1232.75,1238,893,2131.00
07/14/2005,08:31,1232.75,1233.00,1232.50,1232.50,3268,3193,6461.00
07/14/2005,08:32,1232.75,1233.25,1232.50,1233.00,2225,859,3084.00
07/14/2005,08:33,1233.00,1233.25,1232.75,1233.00,2046,1311,3357.00
07/14/2005,08:34,1233.00,1233.25,1232.75,1233.00,2352,1415,3767.00
07/14/2005,08:35,1233.00,1233.75,1233.00,1233.50,3484,2158,5642.00
07/14/2005,08:36,1233.50,1234.25,1233.25,1234.00,5515,1000,6515.00
07/14/2005,08:37,1233.75,1235.25,1233.75,1234.75,6664,2551,9215.00
07/14/2005,08:38,1234.75,1236.75,1234.75,1236.50,10027,4928,14955.00
07/14/2005,08:39,1236.50,1237.50,1236.25,1237.00,5432,6496,11928.00
07/14/2005,08:40,1236.75,1237.25,1236.50,1236.50,2925,4030,6955.00
07/14/2005,08:41,1236.50,1236.75,1236.25,1236.50,366,2291,2657.00
07/14/2005,08:42,1236.25,1237.00,1236.25,1237.00,4023,1782,5805.00
07/14/2005,08:43,1237.00,1237.25,1236.50,1236.50,1672,2557,4229.00
07/14/2005,08:44,1236.50,1236.75,1236.00,1236.25,971,2145,3116.00
07/14/2005,08:45,1236.00,1236.50,1236.00,1236.25,1454,1665,3119.00
07/14/2005,08:46,1236.25,1236.50,1236.00,1236.00,268,2179,2447.00
07/14/2005,08:47,1236.00,1236.00,1235.25,1235.50,4157,3956,8113.00
07/14/2005,08:48,1235.50,1235.75,1235.50,1235.50,93,2439,2532.00
07/14/2005,08:49,1235.50,1235.75,1235.25,1235.50,838,1745,2583.00
07/14/2005,08:50,1235.50,1235.75,1235.00,1235.00,1133,3060,4193.00
07/14/2005,08:51,1235.00,1235.25,1234.75,1235.00,1495,3486,4981.00
07/14/2005,08:52,1235.00,1235.50,1234.75,1235.50,2677,594,3271.00
07/14/2005,08:53,1235.25,1236.25,1235.25,1236.00,4382,1954,6336.00
07/14/2005,08:54,1236.25,1236.25,1235.50,1235.75,1106,1972,3078.00
07/14/2005,08:55,1235.75,1235.75,1235.25,1235.50,1061,1476,2537.00
07/14/2005,08:56,1235.50,1236.00,1235.25,1235.25,1036,978,2014.00
07/14/2005,08:57,1235.50,1235.75,1235.25,1235.25,285,877,1162.00
07/14/2005,08:58,1235.25,1235.50,1234.25,1234.25,1017,6637,7654.00
07/14/2005,08:59,1234.25,1234.75,1233.25,1233.25,2221,6081,8302.00
07/14/2005,09:00,1233.50,1233.75,1232.75,1232.75,4444,5796,10240.00
07/14/2005,09:01,1233.00,1233.50,1232.75,1233.00,4902,3670,8572.00
07/14/2005,09:02,1233.00,1234.00,1233.00,1233.75,4057,1297,5354.00
07/14/2005,09:03,1233.75,1234.00,1233.25,1233.75,1713,1325,3038.00
07/14/2005,09:04,1233.75,1234.00,1233.50,1233.50,448,1381,1829.00
07/14/2005,09:05,1233.75,1234.00,1233.00,1233.75,837,1394,2231.00
07/14/2005,09:06,1233.50,1233.75,1233.00,1233.50,1418,1016,2434.00
07/14/2005,09:07,1233.50,1233.50,1232.75,1233.50,2092,1762,3854.00
07/14/2005,09:08,1233.75,1233.75,1233.25,1233.25,131,1222,1353.00
07/14/2005,09:09,1233.50,1233.50,1232.50,1232.50,155,2061,2216.00
07/14/2005,09:10,1232.75,1232.75,1232.00,1232.50,3650,4698,8348.00
07/14/2005,09:11,1232.50,1232.75,1231.00,1231.00,2941,6500,9441.00
07/14/2005,09:12,1231.25,1231.50,1230.75,1231.50,5518,2654,8172.00
07/14/2005,09:13,1231.25,1231.75,1231.25,1231.25,1764,2721,4485.00
07/14/2005,09:14,1231.50,1232.00,1231.25,1232.00,2863,1690,4553.00
07/14/2005,09:15,1232.00,1232.50,1231.75,1232.00,2900,1824,4724.00
07/14/2005,09:16,1232.00,1232.00,1231.50,1231.50,968,1522,2490.00
07/14/2005,09:17,1231.75,1232.50,1231.50,1232.25,2438,1095,3533.00
07/14/2005,09:18,1232.25,1232.75,1232.00,1232.75,1413,838,2251.00
07/14/2005,09:19,1232.50,1233.50,1232.25,1233.25,4185,938,5123.00
07/14/2005,09:20,1233.25,1233.50,1233.00,1233.25,1526,806,2332.00
07/14/2005,09:21,1233.25,1233.50,1233.00,1233.00,947,338,1285.00
07/14/2005,09:22,1233.25,1233.50,1233.00,1233.00,427,2102,2529.00
07/14/2005,09:23,1233.00,1233.25,1232.75,1233.00,755,1274,2029.00
07/14/2005,09:24,1233.25,1234.75,1233.00,1234.50,7725,2338,10063.00
07/14/2005,09:25,1234.50,1234.50,1233.75,1233.75,1797,2876,4673.00
07/14/2005,09:26,1233.75,1234.25,1233.75,1234.00,857,480,1337.00
07/14/2005,09:27,1234.25,1234.25,1233.50,1233.50,167,1657,1824.00
07/14/2005,09:28,1233.50,1234.00,1233.25,1233.75,1126,1667,2793.00
07/14/2005,09:29,1233.75,1234.00,1233.50,1233.75,428,448,876.00
07/14/2005,09:30,1233.75,1234.50,1233.75,1234.00,1898,1042,2940.00
07/14/2005,09:31,1234.00,1235.00,1234.00,1234.50,3113,1533,4646.00
07/14/2005,09:32,1234.75,1235.50,1234.00,1235.25,4094,1753,5847.00
07/14/2005,09:33,1235.50,1235.50,1234.25,1234.75,1294,2752,4046.00
07/14/2005,09:34,1234.75,1234.75,1234.25,1234.25,1217,757,1974.00
07/14/2005,09:35,1234.25,1234.75,1234.25,1234.50,568,173,741.00
07/14/2005,09:36,1234.50,1234.50,1233.50,1233.75,867,3376,4243.00
07/14/2005,09:37,1233.75,1234.00,1233.25,1233.50,711,1708,2419.00
07/14/2005,09:38,1233.75,1233.75,1233.25,1233.50,452,1148,1600.00
07/14/2005,09:39,1233.50,1233.50,1232.50,1232.75,802,3166,3968.00
07/14/2005,09:40,1232.75,1233.25,1232.50,1233.00,1178,1768,2946.00
07/14/2005,09:41,1232.75,1233.25,1232.75,1232.75,1659,1668,3327.00
07/14/2005,09:42,1233.00,1233.25,1232.50,1232.50,278,1990,2268.00
07/14/2005,09:43,1232.50,1233.00,1232.50,1233.00,746,79,825.00
07/14/2005,09:44,1233.00,1233.50,1232.75,1233.25,1102,858,1960.00
07/14/2005,09:45,1233.25,1233.25,1233.00,1233.00,83,804,887.00
07/14/2005,09:46,1233.00,1233.25,1232.25,1232.75,937,2515,3452.00
07/14/2005,09:47,1232.75,1233.00,1232.00,1232.25,736,1581,2317.00
07/14/2005,09:48,1232.25,1232.50,1232.00,1232.25,237,415,652.00
07/14/2005,09:49,1232.00,1232.75,1232.00,1232.50,1649,1990,3639.00
07/14/2005,09:50,1232.75,1232.75,1232.00,1232.25,1255,2542,3797.00
07/14/2005,09:51,1232.25,1232.75,1232.00,1232.50,2823,739,3562.00
07/14/2005,09:52,1232.50,1232.75,1232.25,1232.50,228,775,1003.00
07/14/2005,09:53,1232.50,1233.25,1232.50,1233.25,2027,337,2364.00
07/14/2005,09:54,1233.25,1233.25,1232.50,1232.75,169,930,1099.00
07/14/2005,09:55,1232.75,1232.75,1232.25,1232.50,318,700,1018.00
07/14/2005,09:56,1232.25,1232.50,1231.75,1232.00,1311,3098,4409.00
07/14/2005,09:57,1232.00,1232.50,1231.75,1232.50,1071,870,1941.00
07/14/2005,09:58,1232.50,1232.75,1232.00,1232.50,1117,892,2009.00
07/14/2005,09:59,1232.50,1232.75,1232.00,1232.25,231,795,1026.00
07/14/2005,10:00,1232.25,1232.50,1232.00,1232.50,832,499,1331.00
07/14/2005,10:01,1232.50,1232.75,1232.25,1232.75,785,186,971.00
07/14/2005,10:02,1232.50,1232.75,1232.50,1232.50,190,653,843.00
07/14/2005,10:03,1232.50,1233.00,1232.50,1232.75,726,363,1089.00
07/14/2005,10:04,1233.00,1233.25,1232.75,1233.25,1843,320,2163.00
07/14/2005,10:05,1233.25,1233.50,1232.50,1232.50,512,2198,2710.00
07/14/2005,10:06,1232.50,1232.75,1232.25,1232.75,465,1228,1693.00
07/14/2005,10:07,1232.75,1232.75,1232.25,1232.75,179,421,600.00
07/14/2005,10:08,1232.50,1232.75,1231.25,1231.75,1423,2943,4366.00
07/14/2005,10:09,1231.75,1232.50,1231.75,1232.50,914,1004,1918.00
07/14/2005,10:10,1232.50,1232.50,1232.25,1232.25,1993,27,2020.00
07/14/2005,10:11,1232.50,1232.50,1231.50,1231.50,69,1463,1532.00
07/14/2005,10:12,1231.50,1232.25,1231.50,1232.00,902,129,1031.00
07/14/2005,10:13,1232.00,1232.50,1232.00,1232.50,683,486,1169.00
07/14/2005,10:14,1232.50,1233.00,1232.50,1232.75,3057,491,3548.00
07/14/2005,10:15,1232.50,1232.75,1232.25,1232.25,112,224,336.00
07/14/2005,10:16,1232.50,1233.00,1232.25,1232.75,783,302,1085.00
07/14/2005,10:17,1233.00,1233.00,1232.75,1232.75,69,481,550.00
07/14/2005,10:18,1233.00,1233.00,1232.25,1232.50,314,378,692.00
07/14/2005,10:19,1232.50,1232.75,1232.25,1232.75,174,149,323.00
07/14/2005,10:20,1232.50,1232.50,1232.00,1232.00,9,943,952.00
07/14/2005,10:21,1232.00,1232.25,1231.75,1231.75,184,1583,1767.00
07/14/2005,10:22,1232.00,1232.00,1231.50,1231.75,454,2282,2736.00
07/14/2005,10:23,1231.50,1231.75,1231.50,1231.50,150,195,345.00
07/14/2005,10:24,1231.75,1232.25,1231.25,1232.00,1760,733,2493.00
07/14/2005,10:25,1232.25,1232.25,1230.25,1231.00,1851,7243,9094.00
07/14/2005,10:26,1230.75,1231.00,1230.50,1231.00,756,819,1575.00
07/14/2005,10:27,1231.00,1231.00,1230.75,1230.75,867,789,1656.00
07/14/2005,10:28,1231.00,1231.25,1230.50,1230.75,709,1319,2028.00
07/14/2005,10:29,1230.75,1231.25,1230.75,1230.75,1577,528,2105.00
07/14/2005,10:30,1230.75,1231.25,1230.75,1231.00,391,207,598.00
07/14/2005,10:31,1231.00,1231.25,1230.50,1230.50,184,769,953.00
07/14/2005,10:32,1230.50,1230.75,1230.00,1230.50,1359,3345,4704.00
07/14/2005,10:33,1230.50,1231.00,1230.25,1230.50,1057,723,1780.00
07/14/2005,10:34,1230.50,1230.75,1229.25,1229.75,1986,5742,7728.00
07/14/2005,10:35,1230.00,1230.25,1229.50,1230.00,3196,1472,4668.00
07/14/2005,10:36,1230.25,1230.25,1229.50,1230.25,812,3150,3962.00
07/14/2005,10:37,1230.25,1230.75,1230.00,1230.75,2732,832,3564.00
07/14/2005,10:38,1230.75,1230.75,1230.25,1230.75,564,589,1153.00
07/14/2005,10:39,1230.50,1230.75,1230.50,1230.75,94,204,298.00
07/14/2005,10:40,1230.75,1230.75,1230.50,1230.75,488,375,863.00
07/14/2005,10:41,1230.50,1231.00,1230.25,1230.50,1057,974,2031.00
07/14/2005,10:42,1230.50,1230.75,1230.25,1230.50,421,52,473.00
07/14/2005,10:43,1230.75,1230.75,1230.25,1230.50,299,486,785.00
07/14/2005,10:44,1230.75,1231.00,1230.50,1231.00,1959,471,2430.00
07/14/2005,10:45,1231.00,1231.25,1230.50,1230.75,1032,792,1824.00
07/14/2005,10:46,1230.75,1231.00,1230.75,1230.75,223,273,496.00
07/14/2005,10:47,1231.00,1231.50,1230.75,1231.25,1978,788,2766.00
07/14/2005,10:48,1231.25,1231.50,1230.50,1230.75,2006,2282,4288.00
07/14/2005,10:49,1230.75,1231.25,1230.75,1231.00,225,198,423.00
07/14/2005,10:50,1231.00,1231.25,1230.75,1230.75,122,594,716.00
07/14/2005,10:51,1230.75,1231.00,1230.75,1230.75,172,529,701.00
07/14/2005,10:52,1231.00,1231.00,1230.50,1230.75,163,780,943.00
07/14/2005,10:53,1230.75,1230.75,1230.50,1230.50,138,580,718.00
07/14/2005,10:54,1230.50,1230.75,1230.25,1230.25,417,635,1052.00
07/14/2005,10:55,1230.50,1230.50,1230.00,1230.25,172,813,985.00
07/14/2005,10:56,1230.00,1230.50,1228.50,1228.50,1236,5926,7162.00
07/14/2005,10:57,1228.50,1229.25,1228.50,1229.00,3455,2617,6072.00
07/14/2005,10:58,1228.75,1229.75,1228.75,1229.50,3564,89,3653.00
07/14/2005,10:59,1229.50,1229.75,1229.25,1229.50,1018,794,1812.00
07/14/2005,11:00,1229.50,1229.75,1229.50,1229.50,107,330,437.00
07/14/2005,11:01,1229.50,1230.00,1229.50,1229.75,1082,440,1522.00
07/14/2005,11:02,1229.75,1230.50,1229.75,1230.25,2284,1322,3606.00
07/14/2005,11:03,1230.50,1230.50,1230.00,1230.25,191,395,586.00
07/14/2005,11:04,1230.25,1230.25,1229.75,1229.75,127,543,670.00
07/14/2005,11:05,1229.75,1230.25,1229.75,1230.00,296,263,559.00
07/14/2005,11:06,1230.00,1230.25,1229.75,1230.00,182,347,529.00
07/14/2005,11:07,1230.00,1230.25,1229.75,1230.00,19,223,242.00
07/14/2005,11:08,1230.00,1230.75,1230.00,1230.50,1624,341,1965.00
07/14/2005,11:09,1230.50,1231.25,1230.50,1231.00,2901,552,3453.00
07/14/2005,11:10,1231.00,1231.00,1230.50,1230.50,126,522,648.00
07/14/2005,11:11,1230.75,1230.75,1230.50,1230.50,64,68,132.00
07/14/2005,11:12,1230.75,1231.00,1230.50,1231.00,986,523,1509.00
07/14/2005,11:13,1231.00,1232.00,1230.75,1231.75,6536,1818,8354.00
07/14/2005,11:14,1232.00,1232.00,1231.00,1231.75,1786,2795,4581.00
07/14/2005,11:15,1231.75,1232.00,1231.00,1231.50,1446,2101,3547.00
07/14/2005,11:16,1231.50,1231.75,1231.25,1231.50,563,384,947.00
07/14/2005,11:17,1231.50,1231.75,1230.75,1231.00,97,943,1040.00
07/14/2005,11:18,1231.25,1231.25,1231.00,1231.00,98,62,160.00
07/14/2005,11:19,1231.00,1231.75,1231.00,1231.50,636,97,733.00
07/14/2005,11:20,1231.75,1231.75,1231.50,1231.50,88,362,450.00
07/14/2005,11:21,1231.50,1232.00,1231.50,1231.50,489,232,721.00
07/14/2005,11:22,1231.50,1231.75,1231.50,1231.50,388,96,484.00
07/14/2005,11:23,1231.75,1231.75,1231.25,1231.25,17,522,539.00
07/14/2005,11:24,1231.25,1231.50,1230.75,1231.00,99,1492,1591.00
07/14/2005,11:25,1230.75,1231.25,1230.75,1231.00,398,681,1079.00
07/14/2005,11:26,1231.25,1231.25,1230.75,1231.00,93,424,517.00
07/14/2005,11:27,1230.75,1230.75,1230.50,1230.75,394,510,904.00
07/14/2005,11:28,1230.75,1230.75,1230.50,1230.50,204,334,538.00
07/14/2005,11:29,1230.50,1230.75,1230.50,1230.50,1,472,473.00
07/14/2005,11:30,1230.50,1230.75,1230.25,1230.50,553,557,1110.00
07/14/2005,11:31,1230.50,1230.75,1230.50,1230.75,682,69,751.00
07/14/2005,11:32,1230.75,1230.75,1230.25,1230.50,389,380,769.00
07/14/2005,11:33,1230.50,1231.00,1230.50,1230.75,646,291,937.00
07/14/2005,11:34,1230.75,1231.25,1230.75,1231.00,313,142,455.00
07/14/2005,11:35,1231.25,1231.25,1230.75,1230.75,464,263,727.00
07/14/2005,11:36,1231.00,1231.00,1230.75,1230.75,24,48,72.00
07/14/2005,11:37,1230.75,1231.00,1230.75,1230.75,432,372,804.00
07/14/2005,11:38,1230.50,1230.75,1230.25,1230.50,144,750,894.00
07/14/2005,11:39,1230.25,1230.50,1230.25,1230.50,807,5,812.00
07/14/2005,11:40,1230.50,1230.50,1229.75,1230.00,206,1725,1931.00
07/14/2005,11:41,1229.75,1230.25,1229.75,1230.00,551,412,963.00
07/14/2005,11:42,1229.75,1230.25,1229.75,1229.75,672,847,1519.00
07/14/2005,11:43,1229.75,1230.25,1229.50,1230.25,897,136,1033.00
07/14/2005,11:44,1230.25,1230.50,1230.25,1230.50,413,20,433.00
07/14/2005,11:45,1230.50,1231.00,1230.50,1230.75,656,171,827.00
07/14/2005,11:46,1230.75,1230.75,1230.50,1230.50,11,160,171.00
07/14/2005,11:47,1230.50,1230.75,1230.25,1230.50,34,589,623.00
07/14/2005,11:48,1230.50,1230.75,1230.25,1230.50,231,7,238.00
07/14/2005,11:49,1230.75,1230.75,1230.50,1230.50,55,37,92.00
07/14/2005,11:50,1230.50,1230.75,1230.50,1230.50,10,208,218.00
07/14/2005,11:51,1230.50,1230.50,1230.25,1230.50,333,9,342.00
07/14/2005,11:52,1230.50,1230.75,1230.50,1230.50,75,4,79.00
07/14/2005,11:53,1230.50,1231.00,1230.50,1230.75,323,142,465.00
07/14/2005,11:54,1230.75,1230.75,1230.25,1230.25,32,180,212.00
07/14/2005,11:55,1230.25,1230.50,1230.00,1230.00,25,286,311.00
07/14/2005,11:56,1230.25,1230.50,1230.00,1230.25,220,14,234.00
07/14/2005,11:57,1230.50,1230.50,1230.25,1230.50,276,229,505.00
07/14/2005,11:58,1230.75,1230.75,1230.25,1230.50,4,48,52.00
07/14/2005,11:59,1230.50,1230.75,1230.50,1230.50,160,39,199.00
07/14/2005,12:00,1230.50,1231.00,1230.50,1230.75,1071,145,1216.00
07/14/2005,12:01,1230.50,1231.25,1230.50,1231.00,1456,204,1660.00
07/14/2005,12:02,1231.00,1231.50,1230.75,1231.25,1171,365,1536.00
07/14/2005,12:03,1231.25,1231.50,1231.25,1231.50,443,171,614.00
07/14/2005,12:04,1231.50,1231.50,1231.00,1231.00,160,747,907.00
07/14/2005,12:05,1231.00,1231.25,1230.75,1231.00,237,240,477.00
07/14/2005,12:06,1231.25,1231.25,1231.00,1231.25,677,130,807.00
07/14/2005,12:07,1231.25,1231.50,1231.00,1231.00,137,397,534.00
07/14/2005,12:08,1231.25,1231.25,1231.00,1231.00,550,9,559.00
07/14/2005,12:09,1231.25,1231.50,1231.25,1231.50,788,133,921.00
07/14/2005,12:10,1231.50,1231.75,1231.25,1231.50,607,55,662.00
07/14/2005,12:11,1231.50,1232.50,1231.50,1232.25,4353,1075,5428.00
07/14/2005,12:12,1232.25,1232.50,1231.75,1232.00,1428,978,2406.00
07/14/2005,12:13,1232.00,1232.25,1231.75,1232.00,752,280,1032.00
07/14/2005,12:14,1232.00,1232.75,1231.75,1232.50,3189,1153,4342.00
07/14/2005,12:15,1232.75,1233.00,1232.50,1233.00,3343,645,3988.00
07/14/2005,12:16,1232.75,1233.00,1232.50,1232.75,452,1518,1970.00
07/14/2005,12:17,1232.75,1233.00,1232.25,1232.75,1861,541,2402.00
07/14/2005,12:18,1232.75,1233.00,1232.25,1232.50,545,1655,2200.00
07/14/2005,12:19,1232.25,1232.50,1232.25,1232.50,29,233,262.00
07/14/2005,12:20,1232.25,1232.50,1232.25,1232.25,52,99,151.00
07/14/2005,12:21,1232.25,1232.50,1231.75,1232.00,154,1156,1310.00
07/14/2005,12:22,1232.00,1232.25,1232.00,1232.00,1,334,335.00
07/14/2005,12:23,1232.00,1232.25,1231.75,1232.00,6,313,319.00
07/14/2005,12:24,1232.00,1232.25,1231.75,1232.00,323,17,340.00
07/14/2005,12:25,1232.25,1232.25,1231.75,1232.00,52,240,292.00
07/14/2005,12:26,1232.00,1232.25,1231.75,1232.00,348,38,386.00
07/14/2005,12:27,1232.00,1232.25,1231.75,1232.00,274,317,591.00
07/14/2005,12:28,1232.00,1232.25,1231.75,1232.25,184,307,491.00
07/14/2005,12:29,1232.25,1232.25,1231.25,1231.50,393,1341,1734.00
07/14/2005,12:30,1231.75,1232.00,1231.25,1231.50,572,495,1067.00
07/14/2005,12:31,1231.25,1231.50,1231.00,1231.00,219,1772,1991.00
07/14/2005,12:32,1231.00,1231.25,1231.00,1231.00,66,598,664.00
07/14/2005,12:33,1231.00,1231.25,1231.00,1231.25,927,137,1064.00
07/14/2005,12:34,1231.25,1231.50,1231.00,1231.00,770,219,989.00
07/14/2005,12:35,1231.00,1231.50,1231.00,1231.50,472,20,492.00
07/14/2005,12:36,1231.25,1231.50,1231.25,1231.25,29,149,178.00
07/14/2005,12:37,1231.25,1231.25,1231.00,1231.00,44,434,478.00
07/14/2005,12:38,1231.25,1231.50,1231.00,1231.50,458,5,463.00
07/14/2005,12:39,1231.25,1231.50,1230.50,1230.50,165,2421,2586.00
07/14/2005,12:40,1230.50,1230.75,1230.25,1230.50,896,863,1759.00
07/14/2005,12:41,1230.50,1230.50,1230.00,1230.25,603,2890,3493.00
07/14/2005,12:42,1230.25,1230.25,1230.00,1230.25,202,527,729.00
07/14/2005,12:43,1230.25,1230.50,1230.25,1230.25,297,29,326.00
07/14/2005,12:44,1230.25,1230.50,1229.75,1229.75,96,1723,1819.00
07/14/2005,12:45,1229.75,1230.00,1229.25,1230.00,1101,1688,2789.00
07/14/2005,12:46,1229.75,1230.00,1229.25,1229.50,667,1709,2376.00
07/14/2005,12:47,1229.25,1229.50,1229.00,1229.00,1399,766,2165.00
07/14/2005,12:48,1229.25,1229.25,1228.75,1229.00,672,1440,2112.00
07/14/2005,12:49,1229.00,1229.00,1228.50,1229.00,1638,980,2618.00
07/14/2005,12:50,1229.00,1229.50,1228.75,1229.25,1055,160,1215.00
07/14/2005,12:51,1229.25,1229.25,1229.00,1229.25,294,13,307.00
07/14/2005,12:52,1229.25,1229.50,1229.00,1229.50,414,4,418.00
07/14/2005,12:53,1229.50,1229.50,1229.25,1229.50,989,58,1047.00
07/14/2005,12:54,1229.50,1229.75,1228.75,1228.75,335,1710,2045.00
07/14/2005,12:55,1229.00,1229.25,1229.00,1229.00,159,320,479.00
07/14/2005,12:56,1229.00,1229.25,1228.75,1229.00,799,376,1175.00
07/14/2005,12:57,1229.00,1229.00,1228.50,1228.50,388,1129,1517.00
07/14/2005,12:58,1228.50,1228.50,1228.00,1228.25,2078,4634,6712.00
07/14/2005,12:59,1228.25,1228.50,1228.00,1228.25,989,609,1598.00
07/14/2005,13:00,1228.25,1229.00,1228.25,1229.00,1135,406,1541.00
07/14/2005,13:01,1229.00,1229.00,1228.50,1228.50,347,702,1049.00
07/14/2005,13:02,1228.50,1228.75,1228.25,1228.50,374,420,794.00
07/14/2005,13:03,1228.50,1229.25,1228.50,1229.00,961,465,1426.00
07/14/2005,13:04,1229.00,1230.00,1229.00,1229.75,2725,69,2794.00
07/14/2005,13:05,1230.00,1230.00,1229.00,1229.00,394,1246,1640.00
07/14/2005,13:06,1229.00,1229.25,1228.75,1228.75,679,817,1496.00
07/14/2005,13:07,1228.75,1229.00,1228.50,1229.00,673,454,1127.00
07/14/2005,13:08,1229.00,1229.25,1228.75,1229.25,335,187,522.00
07/14/2005,13:09,1229.25,1229.25,1229.00,1229.25,260,19,279.00
07/14/2005,13:10,1229.25,1229.25,1229.00,1229.00,85,473,558.00
07/14/2005,13:11,1229.00,1229.25,1228.50,1228.75,534,917,1451.00
07/14/2005,13:12,1228.75,1228.75,1228.50,1228.50,63,489,552.00
07/14/2005,13:13,1228.75,1229.25,1228.50,1228.75,1137,761,1898.00
07/14/2005,13:14,1229.00,1229.00,1228.50,1229.00,501,249,750.00
07/14/2005,13:15,1228.75,1229.25,1228.50,1229.25,580,258,838.00
07/14/2005,13:16,1229.25,1229.25,1228.50,1228.75,173,362,535.00
07/14/2005,13:17,1228.75,1229.75,1228.75,1229.25,1819,804,2623.00
07/14/2005,13:18,1229.25,1230.00,1229.25,1229.75,464,232,696.00
07/14/2005,13:19,1229.75,1229.75,1229.50,1229.50,57,146,203.00
07/14/2005,13:20,1229.50,1229.75,1229.50,1229.75,451,60,511.00
07/14/2005,13:21,1229.75,1229.75,1229.25,1229.50,266,393,659.00
07/14/2005,13:22,1229.50,1230.00,1229.50,1230.00,681,120,801.00
07/14/2005,13:23,1229.75,1230.00,1229.50,1229.50,24,400,424.00
07/14/2005,13:24,1229.50,1230.00,1229.25,1229.25,306,347,653.00
07/14/2005,13:25,1229.50,1229.50,1229.25,1229.50,122,246,368.00
07/14/2005,13:26,1229.25,1229.25,1228.75,1229.00,626,1123,1749.00
07/14/2005,13:27,1229.00,1229.00,1228.75,1228.75,338,570,908.00
07/14/2005,13:28,1228.75,1229.00,1228.25,1228.25,66,1049,1115.00
07/14/2005,13:29,1228.25,1228.75,1228.25,1228.50,268,211,479.00
07/14/2005,13:30,1228.50,1229.00,1228.50,1228.75,467,309,776.00
07/14/2005,13:31,1228.75,1229.00,1228.75,1228.75,48,59,107.00
07/14/2005,13:32,1228.75,1229.25,1228.75,1229.00,794,180,974.00
07/14/2005,13:33,1229.00,1229.00,1228.75,1229.00,404,321,725.00
07/14/2005,13:34,1228.75,1229.00,1228.75,1229.00,15,6,21.00
07/14/2005,13:35,1229.00,1229.50,1228.75,1229.25,950,51,1001.00
07/14/2005,13:36,1229.50,1229.50,1229.25,1229.50,335,104,439.00
07/14/2005,13:37,1229.25,1229.50,1229.25,1229.50,119,44,163.00
07/14/2005,13:38,1229.50,1229.75,1229.25,1229.50,697,685,1382.00
07/14/2005,13:39,1229.50,1229.50,1229.00,1229.00,27,437,464.00
07/14/2005,13:40,1229.00,1229.25,1228.75,1229.00,120,216,336.00
07/14/2005,13:41,1229.25,1229.25,1229.00,1229.25,419,296,715.00
07/14/2005,13:42,1229.25,1229.25,1229.00,1229.00,220,19,239.00
07/14/2005,13:43,1229.00,1229.25,1229.00,1229.25,561,22,583.00
07/14/2005,13:44,1229.50,1229.75,1229.25,1229.75,872,439,1311.00
07/14/2005,13:45,1229.75,1229.75,1229.25,1229.50,262,552,814.00
07/14/2005,13:46,1229.50,1229.50,1229.25,1229.50,356,12,368.00
07/14/2005,13:47,1229.50,1229.50,1229.25,1229.25,453,1,454.00
07/14/2005,13:48,1229.50,1229.75,1229.25,1229.50,130,91,221.00
07/14/2005,13:49,1229.50,1229.75,1228.50,1228.75,402,1385,1787.00
07/14/2005,13:50,1228.75,1229.00,1228.75,1228.75,41,34,75.00
07/14/2005,13:51,1228.75,1229.00,1227.75,1228.25,1409,4712,6121.00
07/14/2005,13:52,1228.25,1228.50,1228.00,1228.25,267,662,929.00
07/14/2005,13:53,1228.00,1228.50,1228.00,1228.50,621,206,827.00
07/14/2005,13:54,1228.50,1228.75,1228.25,1228.50,543,388,931.00
07/14/2005,13:55,1228.50,1228.50,1228.25,1228.50,74,131,205.00
07/14/2005,13:56,1228.50,1229.25,1228.25,1229.00,2234,739,2973.00
07/14/2005,13:57,1229.00,1229.75,1229.00,1229.50,1329,688,2017.00
07/14/2005,13:58,1229.50,1229.50,1229.25,1229.25,101,383,484.00
07/14/2005,13:59,1229.00,1229.25,1228.75,1229.00,227,898,1125.00
07/14/2005,14:00,1229.00,1229.50,1228.75,1229.25,420,109,529.00
07/14/2005,14:01,1229.00,1230.00,1229.00,1229.25,1566,620,2186.00
07/14/2005,14:02,1229.50,1229.50,1229.00,1229.25,329,409,738.00
07/14/2005,14:03,1229.50,1229.75,1229.25,1229.50,493,187,680.00
07/14/2005,14:04,1229.50,1229.50,1229.25,1229.50,348,317,665.00
07/14/2005,14:05,1229.50,1229.75,1229.25,1229.50,288,88,376.00
07/14/2005,14:06,1229.25,1229.50,1229.25,1229.50,312,420,732.00
07/14/2005,14:07,1229.25,1229.75,1229.25,1229.50,174,105,279.00
07/14/2005,14:08,1229.50,1230.25,1229.50,1230.00,4620,972,5592.00
07/14/2005,14:09,1230.25,1230.75,1230.00,1230.50,1834,689,2523.00
07/14/2005,14:10,1230.50,1231.50,1230.25,1231.25,4758,2183,6941.00
07/14/2005,14:11,1231.25,1231.25,1230.50,1230.50,2799,1457,4256.00
07/14/2005,14:12,1230.50,1230.75,1230.25,1230.75,688,489,1177.00
07/14/2005,14:13,1230.50,1230.75,1230.25,1230.50,369,278,647.00
07/14/2005,14:14,1230.50,1230.75,1230.50,1230.50,35,87,122.00
07/14/2005,14:15,1230.50,1230.75,1230.25,1230.50,406,584,990.00
07/14/2005,14:16,1230.50,1230.50,1230.25,1230.25,380,137,517.00
07/14/2005,14:17,1230.50,1231.00,1230.25,1230.75,667,397,1064.00
07/14/2005,14:18,1230.75,1230.75,1230.50,1230.75,429,291,720.00
07/14/2005,14:19,1230.75,1230.75,1230.25,1230.50,434,254,688.00
07/14/2005,14:20,1230.75,1231.00,1230.50,1230.50,379,311,690.00
07/14/2005,14:21,1230.75,1231.00,1230.50,1230.75,349,287,636.00
07/14/2005,14:22,1230.75,1231.00,1230.75,1231.00,151,274,425.00
07/14/2005,14:23,1231.00,1231.00,1230.75,1230.75,87,475,562.00
07/14/2005,14:24,1230.75,1231.00,1230.75,1230.75,4,71,75.00
07/14/2005,14:25,1231.00,1231.00,1230.50,1230.75,1835,577,2412.00
07/14/2005,14:26,1231.00,1231.00,1230.75,1231.00,735,229,964.00
07/14/2005,14:27,1231.25,1232.00,1231.00,1231.50,3759,2315,6074.00
07/14/2005,14:28,1231.75,1231.75,1231.50,1231.75,549,206,755.00
07/14/2005,14:29,1231.75,1232.00,1231.50,1231.75,2127,1053,3180.00
07/14/2005,14:30,1231.50,1231.75,1231.25,1231.50,161,1282,1443.00
07/14/2005,14:31,1231.25,1231.75,1231.25,1231.25,712,642,1354.00
07/14/2005,14:32,1231.25,1231.75,1231.25,1231.50,400,374,774.00
07/14/2005,14:33,1231.50,1231.75,1231.50,1231.50,28,68,96.00
07/14/2005,14:34,1231.50,1232.00,1231.50,1231.75,1439,933,2372.00
07/14/2005,14:35,1231.75,1231.75,1231.50,1231.50,325,884,1209.00
07/14/2005,14:36,1231.50,1232.00,1231.25,1231.50,1335,242,1577.00
07/14/2005,14:37,1231.75,1231.75,1231.50,1231.75,265,600,865.00
07/14/2005,14:38,1231.75,1231.75,1231.25,1231.50,233,406,639.00
07/14/2005,14:39,1231.50,1231.50,1230.75,1230.75,234,1838,2072.00
07/14/2005,14:40,1230.75,1231.50,1230.75,1231.50,1343,228,1571.00
07/14/2005,14:41,1231.50,1231.75,1231.25,1231.25,931,2296,3227.00
07/14/2005,14:42,1231.25,1231.75,1231.25,1231.25,541,110,651.00
07/14/2005,14:43,1231.50,1231.50,1231.25,1231.50,187,108,295.00
07/14/2005,14:44,1231.50,1231.75,1231.25,1231.75,354,75,429.00
07/14/2005,14:45,1231.75,1231.75,1231.25,1231.50,332,376,708.00
07/14/2005,14:46,1231.50,1231.50,1231.25,1231.50,236,146,382.00
07/14/2005,14:47,1231.25,1231.50,1231.00,1231.25,1038,1463,2501.00
07/14/2005,14:48,1231.25,1231.50,1231.00,1231.25,355,716,1071.00
07/14/2005,14:49,1231.25,1231.25,1231.00,1231.25,665,54,719.00
07/14/2005,14:50,1231.25,1231.50,1231.00,1231.25,567,356,923.00
07/14/2005,14:51,1231.25,1231.25,1230.50,1231.00,592,1378,1970.00
07/14/2005,14:52,1231.00,1231.50,1231.00,1231.25,709,184,893.00
07/14/2005,14:53,1231.50,1231.50,1231.25,1231.25,686,559,1245.00
07/14/2005,14:54,1231.25,1231.25,1230.75,1231.00,1770,624,2394.00
07/14/2005,14:55,1231.00,1231.00,1230.75,1231.00,256,232,488.00
07/14/2005,14:56,1231.00,1231.00,1230.50,1230.50,308,1337,1645.00
07/14/2005,14:57,1230.50,1230.75,1230.00,1230.25,879,3529,4408.00
07/14/2005,14:58,1230.25,1230.25,1230.00,1230.25,1094,89,1183.00
07/14/2005,14:59,1230.00,1230.25,1229.75,1229.75,844,1554,2398.00
07/14/2005,15:00,1229.75,1230.50,1229.75,1230.25,2731,1942,4673.00
07/14/2005,15:01,1230.25,1231.50,1230.25,1230.75,5087,4611,9698.00
07/14/2005,15:02,1230.50,1230.75,1230.25,1230.25,297,1399,1696.00
07/14/2005,15:03,1230.25,1230.75,1230.25,1230.50,1920,473,2393.00
07/14/2005,15:04,1230.50,1230.50,1230.00,1230.25,1210,794,2004.00
07/14/2005,15:05,1230.25,1230.50,1230.00,1230.25,465,933,1398.00
07/14/2005,15:06,1230.50,1230.50,1230.25,1230.50,212,63,275.00
07/14/2005,15:07,1230.50,1230.75,1230.25,1230.50,1152,287,1439.00
07/14/2005,15:08,1230.75,1231.00,1230.50,1231.00,803,87,890.00
07/14/2005,15:09,1231.00,1231.00,1230.50,1230.75,412,578,990.00
07/14/2005,15:10,1230.75,1231.25,1230.75,1230.75,1781,360,2141.00
07/14/2005,15:11,1230.75,1231.25,1230.75,1231.00,1094,374,1468.00
07/14/2005,15:12,1231.25,1231.25,1231.00,1231.25,963,115,1078.00
07/14/2005,15:13,1231.25,1231.25,1230.75,1231.00,561,1056,1617.00
07/14/2005,15:14,1231.25,1231.50,1231.25,1231.25,1235,536,1771.00
07/14/2005,15:15,1231.50,1232.00,1231.25,1231.75,6866,2565,9431.00
07/14/2005,15:30,1231.25,1231.25,1231.25,1231.25,0,22,22.00
07/14/2005,15:31,1231.25,1231.50,1231.00,1231.00,1,390,391.00
07/14/2005,15:32,1230.75,1231.25,1230.75,1231.00,249,36,285.00
07/14/2005,15:33,1231.00,1231.25,1231.00,1231.00,2,140,142.00
07/14/2005,15:34,1231.00,1231.00,1230.75,1231.00,75,10,85.00
07/14/2005,15:35,1231.00,1231.00,1230.75,1230.75,27,14,41.00
07/14/2005,15:37,1231.00,1231.00,1230.75,1230.75,21,255,276.00
07/14/2005,15:38,1230.75,1230.75,1230.75,1230.75,0,75,75.00
07/14/2005,15:39,1230.75,1230.75,1230.50,1230.50,0,372,372.00
07/14/2005,15:40,1230.50,1230.50,1230.00,1230.25,88,411,499.00
07/14/2005,15:41,1230.25,1230.25,1230.00,1230.25,244,7,251.00
07/14/2005,15:42,1230.25,1230.50,1230.25,1230.50,152,0,152.00
07/14/2005,15:43,1230.50,1230.50,1230.25,1230.25,5,153,158.00
07/14/2005,15:44,1230.25,1230.25,1230.25,1230.25,0,12,12.00
07/14/2005,15:45,1230.25,1230.25,1230.25,1230.25,0,103,103.00
07/14/2005,15:46,1230.25,1230.25,1230.25,1230.25,0,42,42.00
07/14/2005,15:47,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,15:49,1230.50,1230.50,1230.50,1230.50,10,0,10.00
07/14/2005,15:50,1230.25,1230.25,1230.25,1230.25,0,6,6.00
07/14/2005,15:51,1230.50,1230.50,1230.50,1230.50,10,0,10.00
07/14/2005,15:52,1230.50,1230.50,1230.50,1230.50,10,0,10.00
07/14/2005,15:53,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/14/2005,15:54,1230.50,1230.50,1230.50,1230.50,77,0,77.00
07/14/2005,15:55,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/14/2005,15:57,1230.50,1230.50,1230.50,1230.50,163,0,163.00
07/14/2005,15:58,1230.50,1230.50,1230.50,1230.50,55,0,55.00
07/14/2005,15:59,1230.50,1230.50,1230.50,1230.50,11,0,11.00
07/14/2005,16:00,1230.50,1230.50,1230.50,1230.50,7,0,7.00
07/14/2005,17:01,1230.50,1230.75,1230.50,1230.75,2,14,16.00
07/14/2005,17:03,1230.50,1230.50,1230.50,1230.50,0,66,66.00
07/14/2005,17:04,1230.50,1230.50,1230.50,1230.50,0,21,21.00
07/14/2005,17:05,1230.50,1230.50,1230.50,1230.50,0,8,8.00
07/14/2005,17:06,1230.50,1230.50,1230.50,1230.50,0,3,3.00
07/14/2005,17:07,1230.50,1230.50,1230.50,1230.50,0,3,3.00
07/14/2005,17:09,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,17:10,1230.50,1230.50,1230.50,1230.50,0,6,6.00
07/14/2005,17:11,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/14/2005,17:12,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/14/2005,17:14,1230.50,1230.50,1230.25,1230.50,1,7,8.00
07/14/2005,17:15,1230.25,1230.25,1230.25,1230.25,0,3,3.00
07/14/2005,17:16,1230.50,1230.75,1230.50,1230.75,18,0,18.00
07/14/2005,17:17,1230.75,1230.75,1230.50,1230.50,5,5,10.00
07/14/2005,17:18,1230.50,1230.50,1230.50,1230.50,0,6,6.00
07/14/2005,17:19,1230.75,1230.75,1230.50,1230.50,3,10,13.00
07/14/2005,17:20,1230.75,1230.75,1230.50,1230.50,1,1,2.00
07/14/2005,17:22,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/14/2005,17:23,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,17:28,1230.25,1230.50,1230.25,1230.50,5,3,8.00
07/14/2005,17:30,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,17:38,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,17:45,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/14/2005,17:51,1230.75,1230.75,1230.75,1230.75,40,0,40.00
07/14/2005,17:53,1230.50,1230.50,1230.25,1230.25,0,75,75.00
07/14/2005,17:56,1230.25,1230.50,1230.25,1230.50,2,2,4.00
07/14/2005,17:58,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,17:59,1230.25,1230.25,1230.25,1230.25,0,5,5.00
07/14/2005,18:00,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,18:04,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,18:05,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/14/2005,18:07,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/14/2005,18:08,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/14/2005,18:10,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/14/2005,18:12,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,18:15,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/14/2005,18:16,1230.50,1230.50,1230.50,1230.50,0,3,3.00
07/14/2005,18:21,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/14/2005,18:23,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,18:27,1230.75,1230.75,1230.50,1230.75,2,1,3.00
07/14/2005,18:31,1230.50,1230.50,1230.50,1230.50,0,50,50.00
07/14/2005,18:32,1230.50,1230.50,1230.50,1230.50,0,3,3.00
07/14/2005,18:33,1230.75,1230.75,1230.50,1230.50,2,2,4.00
07/14/2005,18:36,1230.75,1230.75,1230.75,1230.75,2,0,2.00
07/14/2005,18:41,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/14/2005,18:42,1230.50,1230.75,1230.50,1230.75,5,1,6.00
07/14/2005,18:43,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,18:44,1230.75,1230.75,1230.75,1230.75,12,0,12.00
07/14/2005,18:45,1230.50,1230.50,1230.50,1230.50,0,4,4.00
07/14/2005,18:51,1230.75,1230.75,1230.75,1230.75,8,0,8.00
07/14/2005,18:52,1230.50,1230.75,1230.50,1230.75,1,2,3.00
07/14/2005,18:54,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,19:00,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,19:10,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,19:13,1230.75,1230.75,1230.50,1230.75,4,1,5.00
07/14/2005,19:21,1230.75,1230.75,1230.50,1230.50,8,5,13.00
07/14/2005,19:22,1230.50,1230.50,1230.50,1230.50,0,16,16.00
07/14/2005,19:30,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,19:39,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/14/2005,19:40,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,19:46,1230.75,1230.75,1230.50,1230.50,1,1,2.00
07/14/2005,19:48,1230.75,1230.75,1230.75,1230.75,2,0,2.00
07/14/2005,19:52,1230.50,1230.50,1230.50,1230.50,0,15,15.00
07/14/2005,19:53,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/14/2005,19:55,1230.75,1230.75,1230.75,1230.75,2,0,2.00
07/14/2005,19:56,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,19:58,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,19:59,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,20:00,1230.50,1230.50,1230.50,1230.50,0,4,4.00
07/14/2005,20:01,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/14/2005,20:06,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,20:07,1230.50,1230.50,1230.50,1230.50,0,10,10.00
07/14/2005,20:08,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/14/2005,20:10,1230.50,1230.50,1230.50,1230.50,0,6,6.00
07/14/2005,20:13,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/14/2005,20:24,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,20:27,1230.50,1230.50,1230.50,1230.50,0,15,15.00
07/14/2005,20:29,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,20:32,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/14/2005,20:35,1230.75,1230.75,1230.75,1230.75,43,0,43.00
07/14/2005,20:36,1230.75,1230.75,1230.75,1230.75,9,0,9.00
07/14/2005,20:37,1230.75,1230.75,1230.75,1230.75,11,0,11.00
07/14/2005,20:39,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,20:40,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,20:41,1230.75,1230.75,1230.75,1230.75,17,0,17.00
07/14/2005,20:42,1230.75,1230.75,1230.75,1230.75,5,0,5.00
07/14/2005,20:44,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,20:47,1230.75,1230.75,1230.50,1230.75,9,7,16.00
07/14/2005,20:48,1230.75,1230.75,1230.75,1230.75,3,0,3.00
07/14/2005,20:49,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,20:50,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/14/2005,20:55,1230.75,1230.75,1230.75,1230.75,20,0,20.00
07/14/2005,20:56,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/14/2005,20:57,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/14/2005,20:58,1231.00,1231.00,1231.00,1231.00,20,0,20.00
07/14/2005,21:00,1230.75,1231.00,1230.75,1231.00,2,7,9.00
07/14/2005,21:01,1231.00,1231.00,1231.00,1231.00,24,0,24.00
07/14/2005,21:02,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/14/2005,21:03,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/14/2005,21:05,1231.00,1231.00,1231.00,1231.00,16,0,16.00
07/14/2005,21:06,1231.00,1231.25,1231.00,1231.25,20,0,20.00
07/14/2005,21:07,1230.75,1230.75,1230.75,1230.75,0,5,5.00
07/14/2005,21:11,1230.75,1231.00,1230.75,1231.00,2,2,4.00
07/14/2005,21:16,1230.75,1230.75,1230.75,1230.75,0,5,5.00
07/14/2005,21:17,1231.00,1231.00,1231.00,1231.00,3,0,3.00
07/14/2005,21:23,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/14/2005,21:26,1230.75,1230.75,1230.75,1230.75,0,52,52.00
07/14/2005,21:31,1230.75,1230.75,1230.75,1230.75,0,7,7.00
07/14/2005,21:34,1230.75,1230.75,1230.75,1230.75,0,10,10.00
07/14/2005,21:35,1230.75,1230.75,1230.75,1230.75,0,1,1.00
07/14/2005,21:38,1230.75,1230.75,1230.75,1230.75,0,6,6.00
07/14/2005,21:39,1230.75,1230.75,1230.75,1230.75,0,4,4.00
07/14/2005,21:54,1230.75,1230.75,1230.75,1230.75,0,12,12.00
07/14/2005,22:00,1230.50,1230.50,1230.50,1230.50,0,30,30.00
07/14/2005,22:01,1230.50,1230.50,1230.25,1230.25,0,15,15.00
07/14/2005,22:02,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/14/2005,22:03,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,22:04,1230.50,1230.50,1230.25,1230.50,9,1,10.00
07/14/2005,22:05,1230.50,1230.50,1230.50,1230.50,6,0,6.00
07/14/2005,22:11,1230.50,1230.50,1230.50,1230.50,32,0,32.00
07/14/2005,22:12,1230.25,1230.50,1230.25,1230.50,10,1,11.00
07/14/2005,22:13,1230.50,1230.50,1230.50,1230.50,13,0,13.00
07/14/2005,22:16,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/14/2005,22:17,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/14/2005,22:19,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/14/2005,22:20,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/14/2005,22:22,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,22:24,1230.50,1230.50,1230.25,1230.25,1,1,2.00
07/14/2005,22:27,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/14/2005,22:29,1230.25,1230.25,1230.25,1230.25,0,106,106.00
07/14/2005,22:31,1230.00,1230.00,1230.00,1230.00,0,5,5.00
07/14/2005,22:32,1230.25,1230.25,1230.25,1230.25,10,0,10.00
07/14/2005,22:33,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/14/2005,22:35,1230.25,1230.25,1230.25,1230.25,7,0,7.00
07/14/2005,22:36,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/14/2005,22:42,1230.50,1230.50,1230.50,1230.50,10,0,10.00
07/14/2005,22:43,1230.25,1230.25,1230.25,1230.25,0,15,15.00
07/14/2005,22:45,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/14/2005,22:46,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/14/2005,22:48,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/14/2005,22:50,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/14/2005,22:55,1230.25,1230.25,1230.25,1230.25,0,37,37.00
07/14/2005,22:56,1230.25,1230.25,1230.25,1230.25,0,2,2.00
07/14/2005,22:57,1230.25,1230.25,1230.25,1230.25,0,21,21.00
07/14/2005,22:58,1230.25,1230.25,1230.00,1230.25,2,260,262.00
07/14/2005,22:59,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/14/2005,23:00,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/14/2005,23:01,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/14/2005,23:02,1230.25,1230.25,1230.25,1230.25,3,0,3.00
07/14/2005,23:03,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/14/2005,23:04,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/14/2005,23:05,1230.25,1230.25,1230.00,1230.25,7,1,8.00
07/14/2005,23:06,1230.00,1230.00,1230.00,1230.00,0,20,20.00
07/14/2005,23:07,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/14/2005,23:08,1230.00,1230.25,1230.00,1230.25,1,21,22.00
07/14/2005,23:14,1230.25,1230.25,1230.25,1230.25,30,0,30.00
07/14/2005,23:16,1230.00,1230.00,1230.00,1230.00,0,20,20.00
07/14/2005,23:18,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/14/2005,23:21,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/14/2005,23:22,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/14/2005,23:23,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/14/2005,23:24,1230.25,1230.25,1230.25,1230.25,3,0,3.00
07/14/2005,23:28,1230.00,1230.00,1230.00,1230.00,0,6,6.00
07/14/2005,23:29,1230.00,1230.00,1230.00,1230.00,0,8,8.00
07/14/2005,23:30,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/14/2005,23:36,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/14/2005,23:41,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/14/2005,23:44,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/14/2005,23:49,1230.00,1230.25,1230.00,1230.25,2,1,3.00
07/14/2005,23:51,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/14/2005,23:54,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/14/2005,23:56,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/14/2005,23:58,1230.00,1230.25,1230.00,1230.00,3,3,6.00
07/15/2005,00:00,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/15/2005,00:03,1230.00,1230.00,1230.00,1230.00,0,25,25.00
07/15/2005,00:04,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/15/2005,00:05,1230.25,1230.25,1230.25,1230.25,12,0,12.00
07/15/2005,00:06,1230.00,1230.00,1230.00,1230.00,0,58,58.00
07/15/2005,00:07,1230.00,1230.25,1230.00,1230.25,1,24,25.00
07/15/2005,00:13,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/15/2005,00:16,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/15/2005,00:24,1230.00,1230.00,1230.00,1230.00,0,15,15.00
07/15/2005,00:28,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/15/2005,00:36,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/15/2005,00:38,1230.00,1230.00,1229.75,1229.75,0,3,3.00
07/15/2005,00:39,1229.75,1229.75,1229.75,1229.75,0,4,4.00
07/15/2005,00:40,1230.00,1230.00,1230.00,1230.00,2,0,2.00
07/15/2005,00:42,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/15/2005,00:45,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/15/2005,00:50,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/15/2005,00:52,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/15/2005,00:57,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/15/2005,01:01,1230.00,1230.00,1230.00,1230.00,0,13,13.00
07/15/2005,01:07,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/15/2005,01:08,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/15/2005,01:09,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/15/2005,01:10,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/15/2005,01:16,1230.25,1230.25,1230.25,1230.25,15,0,15.00
07/15/2005,01:19,1230.25,1230.25,1230.25,1230.25,20,0,20.00
07/15/2005,01:20,1230.25,1230.25,1230.00,1230.00,30,1,31.00
07/15/2005,01:23,1230.00,1230.25,1230.00,1230.25,11,1,12.00
07/15/2005,01:24,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/15/2005,01:25,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/15/2005,01:26,1230.00,1230.00,1230.00,1230.00,0,31,31.00
07/15/2005,01:27,1230.00,1230.00,1230.00,1230.00,0,19,19.00
07/15/2005,01:31,1230.00,1230.00,1230.00,1230.00,0,5,5.00
07/15/2005,01:32,1230.00,1230.00,1230.00,1230.00,0,10,10.00
07/15/2005,01:40,1230.00,1230.00,1230.00,1230.00,0,6,6.00
07/15/2005,01:42,1230.25,1230.25,1230.00,1230.00,10,4,14.00
07/15/2005,01:43,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/15/2005,01:44,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/15/2005,01:45,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/15/2005,01:47,1230.00,1230.00,1230.00,1230.00,0,7,7.00
07/15/2005,01:48,1230.00,1230.00,1230.00,1230.00,0,117,117.00
07/15/2005,01:49,1230.00,1230.00,1230.00,1230.00,0,14,14.00
07/15/2005,01:52,1230.00,1230.00,1230.00,1230.00,0,11,11.00
07/15/2005,01:53,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/15/2005,01:54,1230.00,1230.00,1230.00,1230.00,0,16,16.00
07/15/2005,01:55,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/15/2005,01:56,1230.00,1230.00,1230.00,1230.00,0,21,21.00
07/15/2005,01:58,1230.00,1230.00,1230.00,1230.00,0,13,13.00
07/15/2005,01:59,1230.25,1230.25,1230.00,1230.00,1,8,9.00
07/15/2005,02:00,1230.00,1230.00,1230.00,1230.00,0,16,16.00
07/15/2005,02:01,1230.00,1230.25,1230.00,1230.25,4,82,86.00
07/15/2005,02:02,1230.25,1230.25,1230.00,1230.00,6,40,46.00
07/15/2005,02:03,1230.00,1230.00,1230.00,1230.00,0,38,38.00
07/15/2005,02:04,1230.00,1230.00,1229.50,1229.50,0,104,104.00
07/15/2005,02:05,1229.75,1229.75,1229.50,1229.50,1,84,85.00
07/15/2005,02:06,1229.50,1229.50,1229.25,1229.50,19,60,79.00
07/15/2005,02:07,1229.75,1229.75,1229.50,1229.50,6,83,89.00
07/15/2005,02:08,1229.50,1229.50,1229.50,1229.50,0,57,57.00
07/15/2005,02:09,1229.50,1229.50,1229.25,1229.50,1,3,4.00
07/15/2005,02:10,1229.25,1229.25,1228.75,1229.00,33,648,681.00
07/15/2005,02:11,1229.00,1229.00,1228.50,1228.50,120,110,230.00
07/15/2005,02:12,1228.50,1228.75,1228.50,1228.75,30,123,153.00
07/15/2005,02:13,1228.75,1228.75,1228.50,1228.75,56,3,59.00
07/15/2005,02:14,1228.75,1228.75,1228.75,1228.75,77,0,77.00
07/15/2005,02:15,1228.75,1228.75,1228.75,1228.75,3,0,3.00
07/15/2005,02:16,1229.00,1229.00,1228.75,1228.75,1,39,40.00
07/15/2005,02:17,1229.00,1229.25,1229.00,1229.25,91,0,91.00
07/15/2005,02:18,1229.25,1229.25,1229.00,1229.00,10,69,79.00
07/15/2005,02:19,1229.00,1229.25,1229.00,1229.00,1,24,25.00
07/15/2005,02:20,1229.00,1229.25,1229.00,1229.00,3,31,34.00
07/15/2005,02:21,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/15/2005,02:22,1229.00,1229.00,1229.00,1229.00,0,60,60.00
07/15/2005,02:23,1228.75,1229.00,1228.75,1228.75,10,55,65.00
07/15/2005,02:24,1228.75,1228.75,1228.50,1228.75,17,39,56.00
07/15/2005,02:26,1228.75,1229.00,1228.75,1229.00,48,0,48.00
07/15/2005,02:27,1229.00,1229.00,1229.00,1229.00,58,0,58.00
07/15/2005,02:28,1229.00,1229.00,1229.00,1229.00,54,0,54.00
07/15/2005,02:29,1229.25,1229.25,1229.25,1229.25,10,0,10.00
07/15/2005,02:32,1229.25,1229.25,1229.25,1229.25,11,0,11.00
07/15/2005,02:33,1229.00,1229.00,1229.00,1229.00,0,52,52.00
07/15/2005,02:34,1229.25,1229.25,1229.25,1229.25,79,0,79.00
07/15/2005,02:35,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/15/2005,02:36,1229.00,1229.00,1229.00,1229.00,0,13,13.00
07/15/2005,02:37,1229.25,1229.25,1229.25,1229.25,78,0,78.00
07/15/2005,02:38,1229.25,1229.25,1229.25,1229.25,29,0,29.00
07/15/2005,02:39,1229.25,1229.25,1229.25,1229.25,11,0,11.00
07/15/2005,02:40,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/15/2005,02:41,1229.00,1229.00,1229.00,1229.00,0,116,116.00
07/15/2005,02:42,1229.00,1229.00,1229.00,1229.00,0,28,28.00
07/15/2005,02:43,1228.75,1228.75,1228.75,1228.75,0,67,67.00
07/15/2005,02:44,1228.75,1229.00,1228.75,1229.00,8,13,21.00
07/15/2005,02:45,1228.75,1229.00,1228.75,1229.00,8,10,18.00
07/15/2005,02:48,1229.00,1229.00,1228.75,1228.75,5,103,108.00
07/15/2005,02:49,1228.50,1229.00,1228.50,1229.00,9,2,11.00
07/15/2005,02:50,1228.75,1228.75,1228.50,1228.75,2,41,43.00
07/15/2005,02:51,1228.75,1228.75,1228.75,1228.75,19,0,19.00
07/15/2005,02:52,1228.75,1229.00,1228.75,1229.00,36,0,36.00
07/15/2005,02:53,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/15/2005,02:54,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/15/2005,02:55,1229.00,1229.00,1229.00,1229.00,25,0,25.00
07/15/2005,02:56,1228.75,1228.75,1228.75,1228.75,0,7,7.00
07/15/2005,02:57,1229.00,1229.00,1228.75,1228.75,3,67,70.00
07/15/2005,02:58,1229.00,1229.00,1228.75,1229.00,69,5,74.00
07/15/2005,02:59,1229.00,1229.00,1229.00,1229.00,60,0,60.00
07/15/2005,03:00,1229.00,1229.25,1229.00,1229.25,3,0,3.00
07/15/2005,03:01,1229.25,1229.25,1229.25,1229.25,6,0,6.00
07/15/2005,03:02,1229.25,1229.25,1229.25,1229.25,164,0,164.00
07/15/2005,03:03,1229.25,1229.25,1229.25,1229.25,24,0,24.00
07/15/2005,03:04,1229.25,1229.25,1229.25,1229.25,43,0,43.00
07/15/2005,03:05,1229.25,1229.25,1229.25,1229.25,23,0,23.00
07/15/2005,03:06,1229.25,1229.25,1229.25,1229.25,9,0,9.00
07/15/2005,03:07,1229.50,1229.50,1229.25,1229.25,5,60,65.00
07/15/2005,03:09,1229.25,1229.25,1229.25,1229.25,0,15,15.00
07/15/2005,03:10,1229.25,1229.25,1229.25,1229.25,0,21,21.00
07/15/2005,03:11,1229.25,1229.25,1229.25,1229.25,0,24,24.00
07/15/2005,03:12,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/15/2005,03:13,1229.25,1229.25,1229.25,1229.25,0,26,26.00
07/15/2005,03:15,1229.25,1229.25,1229.25,1229.25,0,14,14.00
07/15/2005,03:16,1229.25,1229.25,1229.25,1229.25,0,61,61.00
07/15/2005,03:17,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/15/2005,03:18,1229.50,1229.75,1229.50,1229.50,36,4,40.00
07/15/2005,03:19,1229.50,1229.50,1229.50,1229.50,0,9,9.00
07/15/2005,03:20,1229.50,1229.75,1229.50,1229.75,2,2,4.00
07/15/2005,03:21,1229.50,1229.50,1229.50,1229.50,0,6,6.00
07/15/2005,03:22,1229.50,1229.50,1229.50,1229.50,0,30,30.00
07/15/2005,03:23,1229.25,1229.25,1229.00,1229.00,0,51,51.00
07/15/2005,03:24,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/15/2005,03:25,1229.25,1229.25,1228.75,1229.00,35,95,130.00
07/15/2005,03:26,1229.00,1229.00,1229.00,1229.00,98,0,98.00
07/15/2005,03:27,1229.00,1229.00,1229.00,1229.00,12,0,12.00
07/15/2005,03:28,1229.00,1229.25,1229.00,1229.25,88,0,88.00
07/15/2005,03:29,1229.25,1229.25,1229.25,1229.25,5,0,5.00
07/15/2005,03:30,1229.00,1229.25,1228.75,1229.25,26,22,48.00
07/15/2005,03:31,1229.00,1229.25,1229.00,1229.25,26,40,66.00
07/15/2005,03:32,1229.25,1229.75,1229.25,1229.75,204,0,204.00
07/15/2005,03:33,1229.50,1229.50,1229.50,1229.50,0,3,3.00
07/15/2005,03:34,1229.75,1230.00,1229.75,1229.75,150,109,259.00
07/15/2005,03:35,1230.00,1230.25,1230.00,1230.00,110,5,115.00
07/15/2005,03:36,1230.00,1230.25,1230.00,1230.00,1,43,44.00
07/15/2005,03:37,1230.00,1230.00,1229.75,1230.00,2,6,8.00
07/15/2005,03:38,1230.00,1230.00,1230.00,1230.00,2,0,2.00
07/15/2005,03:39,1230.00,1230.00,1230.00,1230.00,7,0,7.00
07/15/2005,03:40,1230.00,1230.00,1230.00,1230.00,2,0,2.00
07/15/2005,03:45,1230.25,1230.25,1230.25,1230.25,45,0,45.00
07/15/2005,03:46,1230.25,1230.25,1230.25,1230.25,28,0,28.00
07/15/2005,03:47,1230.25,1230.25,1230.25,1230.25,16,0,16.00
07/15/2005,03:48,1230.25,1230.25,1230.00,1230.00,45,5,50.00
07/15/2005,03:49,1230.00,1230.00,1229.75,1229.75,0,24,24.00
07/15/2005,03:50,1230.00,1230.00,1230.00,1230.00,10,0,10.00
07/15/2005,03:54,1230.00,1230.25,1230.00,1230.25,2,0,2.00
07/15/2005,03:56,1230.25,1230.25,1230.25,1230.25,34,0,34.00
07/15/2005,03:57,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/15/2005,03:59,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/15/2005,04:00,1230.25,1230.25,1230.25,1230.25,31,0,31.00
07/15/2005,04:03,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/15/2005,04:04,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/15/2005,04:05,1230.25,1230.25,1230.00,1230.25,1,55,56.00
07/15/2005,04:06,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/15/2005,04:09,1230.25,1230.25,1230.25,1230.25,6,0,6.00
07/15/2005,04:11,1230.00,1230.00,1230.00,1230.00,0,49,49.00
07/15/2005,04:12,1230.00,1230.00,1230.00,1230.00,0,19,19.00
07/15/2005,04:13,1230.00,1230.00,1229.75,1229.75,0,2,2.00
07/15/2005,04:14,1230.00,1230.25,1230.00,1230.25,35,0,35.00
07/15/2005,04:15,1230.25,1230.25,1230.00,1230.00,67,9,76.00
07/15/2005,04:16,1230.25,1230.25,1230.25,1230.25,16,0,16.00
07/15/2005,04:17,1230.25,1230.25,1230.25,1230.25,18,0,18.00
07/15/2005,04:19,1230.25,1230.25,1230.25,1230.25,7,0,7.00
07/15/2005,04:20,1230.00,1230.25,1230.00,1230.00,20,279,299.00
07/15/2005,04:21,1230.00,1230.00,1229.75,1229.75,0,32,32.00
07/15/2005,04:22,1229.75,1229.75,1229.50,1229.75,13,53,66.00
07/15/2005,04:23,1229.75,1229.75,1229.75,1229.75,22,0,22.00
07/15/2005,04:24,1229.75,1229.75,1229.75,1229.75,30,0,30.00
07/15/2005,04:25,1229.50,1229.50,1229.25,1229.25,0,192,192.00
07/15/2005,04:26,1229.50,1229.50,1229.50,1229.50,14,0,14.00
07/15/2005,04:27,1229.50,1229.50,1229.50,1229.50,13,0,13.00
07/15/2005,04:29,1229.75,1229.75,1229.75,1229.75,85,0,85.00
07/15/2005,04:30,1230.00,1230.00,1230.00,1230.00,77,0,77.00
07/15/2005,04:33,1230.00,1230.00,1230.00,1230.00,104,0,104.00
07/15/2005,04:35,1230.25,1230.25,1230.25,1230.25,107,0,107.00
07/15/2005,04:36,1230.00,1230.00,1230.00,1230.00,0,41,41.00
07/15/2005,04:37,1230.00,1230.00,1229.75,1229.75,0,16,16.00
07/15/2005,04:38,1229.75,1229.75,1229.75,1229.75,0,1,1.00
07/15/2005,04:39,1230.00,1230.00,1230.00,1230.00,1,0,1.00
07/15/2005,04:40,1230.00,1230.00,1230.00,1230.00,13,0,13.00
07/15/2005,04:41,1230.00,1230.25,1230.00,1230.25,50,0,50.00
07/15/2005,04:42,1230.00,1230.00,1229.75,1230.00,3,80,83.00
07/15/2005,04:45,1230.00,1230.00,1230.00,1230.00,14,0,14.00
07/15/2005,04:46,1230.00,1230.00,1229.75,1229.75,3,214,217.00
07/15/2005,04:47,1229.75,1230.00,1229.75,1229.75,8,58,66.00
07/15/2005,04:48,1229.75,1229.75,1229.75,1229.75,0,49,49.00
07/15/2005,04:50,1229.75,1229.75,1229.75,1229.75,0,54,54.00
07/15/2005,04:51,1230.00,1230.50,1230.00,1230.50,179,1,180.00
07/15/2005,04:52,1230.25,1230.25,1230.00,1230.00,102,27,129.00
07/15/2005,04:53,1230.25,1230.25,1230.25,1230.25,30,0,30.00
07/15/2005,04:54,1230.25,1230.50,1230.25,1230.50,142,0,142.00
07/15/2005,04:55,1230.50,1230.50,1230.50,1230.50,37,0,37.00
07/15/2005,04:56,1230.50,1230.50,1230.25,1230.25,42,8,50.00
07/15/2005,04:57,1230.25,1230.25,1230.25,1230.25,0,38,38.00
07/15/2005,04:58,1230.25,1230.25,1230.25,1230.25,0,47,47.00
07/15/2005,04:59,1230.25,1230.50,1230.25,1230.50,78,4,82.00
07/15/2005,05:00,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/15/2005,05:01,1230.25,1230.50,1230.25,1230.25,1,26,27.00
07/15/2005,05:02,1230.25,1230.25,1230.25,1230.25,0,39,39.00
07/15/2005,05:03,1230.50,1230.50,1230.50,1230.50,15,0,15.00
07/15/2005,05:04,1230.50,1230.50,1230.50,1230.50,7,0,7.00
07/15/2005,05:05,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/15/2005,05:07,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/15/2005,05:08,1230.50,1230.50,1230.50,1230.50,19,0,19.00
07/15/2005,05:09,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/15/2005,05:10,1230.50,1230.50,1230.50,1230.50,20,0,20.00
07/15/2005,05:11,1230.50,1230.50,1230.50,1230.50,13,0,13.00
07/15/2005,05:13,1230.25,1230.25,1230.25,1230.25,0,36,36.00
07/15/2005,05:14,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/15/2005,05:15,1230.00,1230.00,1230.00,1230.00,0,39,39.00
07/15/2005,05:17,1230.00,1230.00,1230.00,1230.00,0,55,55.00
07/15/2005,05:18,1230.00,1230.00,1230.00,1230.00,0,34,34.00
07/15/2005,05:19,1229.75,1229.75,1229.75,1229.75,0,9,9.00
07/15/2005,05:20,1230.00,1230.00,1230.00,1230.00,68,0,68.00
07/15/2005,05:21,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/15/2005,05:22,1230.00,1230.25,1230.00,1230.25,35,64,99.00
07/15/2005,05:28,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/15/2005,05:29,1230.25,1230.25,1230.25,1230.25,37,0,37.00
07/15/2005,05:30,1230.50,1230.50,1230.25,1230.25,8,5,13.00
07/15/2005,05:31,1230.50,1230.50,1230.00,1230.25,74,158,232.00
07/15/2005,05:32,1230.25,1230.50,1230.25,1230.50,3,25,28.00
07/15/2005,05:33,1230.50,1230.75,1230.25,1230.25,56,3,59.00
07/15/2005,05:36,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/15/2005,05:37,1230.50,1230.75,1230.50,1230.50,24,14,38.00
07/15/2005,05:38,1230.50,1230.50,1230.25,1230.25,0,65,65.00
07/15/2005,05:40,1230.50,1230.50,1230.50,1230.50,20,0,20.00
07/15/2005,05:42,1230.25,1230.75,1230.25,1230.25,90,17,107.00
07/15/2005,05:43,1230.50,1230.75,1230.50,1230.75,6,0,6.00
07/15/2005,05:44,1230.50,1230.50,1230.50,1230.50,0,26,26.00
07/15/2005,05:45,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/15/2005,05:48,1230.50,1230.50,1230.50,1230.50,0,50,50.00
07/15/2005,05:49,1230.25,1230.25,1230.25,1230.25,0,96,96.00
07/15/2005,05:50,1230.25,1230.25,1230.25,1230.25,0,13,13.00
07/15/2005,05:51,1230.50,1230.50,1230.50,1230.50,7,0,7.00
07/15/2005,05:52,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/15/2005,05:53,1230.25,1230.50,1230.25,1230.50,6,40,46.00
07/15/2005,05:55,1230.25,1230.50,1230.25,1230.50,8,6,14.00
07/15/2005,05:56,1230.50,1230.50,1230.50,1230.50,29,0,29.00
07/15/2005,05:57,1230.75,1230.75,1230.75,1230.75,30,0,30.00
07/15/2005,05:58,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/15/2005,05:59,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/15/2005,06:00,1230.75,1231.25,1230.75,1231.25,565,17,582.00
07/15/2005,06:01,1231.25,1231.50,1231.25,1231.25,45,132,177.00
07/15/2005,06:02,1231.25,1231.50,1231.25,1231.50,1,41,42.00
07/15/2005,06:03,1231.50,1231.50,1231.50,1231.50,3,0,3.00
07/15/2005,06:04,1231.25,1231.25,1231.25,1231.25,0,49,49.00
07/15/2005,06:05,1231.25,1231.75,1231.25,1231.75,173,1,174.00
07/15/2005,06:06,1231.50,1231.75,1231.50,1231.50,3,41,44.00
07/15/2005,06:07,1231.50,1231.50,1231.50,1231.50,0,129,129.00
07/15/2005,06:08,1231.50,1231.75,1231.50,1231.50,1,12,13.00
07/15/2005,06:09,1231.50,1231.75,1231.50,1231.50,26,12,38.00
07/15/2005,06:10,1231.50,1231.50,1231.50,1231.50,0,3,3.00
07/15/2005,06:11,1231.50,1231.75,1231.50,1231.75,25,26,51.00
07/15/2005,06:12,1231.75,1231.75,1231.50,1231.75,17,1,18.00
07/15/2005,06:13,1231.75,1231.75,1231.50,1231.50,1,3,4.00
07/15/2005,06:14,1231.50,1231.75,1231.50,1231.50,1,58,59.00
07/15/2005,06:15,1231.75,1231.75,1231.50,1231.50,2,4,6.00
07/15/2005,06:16,1231.50,1231.50,1231.25,1231.50,2,6,8.00
07/15/2005,06:17,1231.50,1231.50,1231.50,1231.50,3,0,3.00
07/15/2005,06:18,1231.25,1231.25,1231.25,1231.25,0,8,8.00
07/15/2005,06:19,1231.25,1231.50,1231.25,1231.50,16,1,17.00
07/15/2005,06:20,1231.50,1231.50,1231.50,1231.50,5,0,5.00
07/15/2005,06:21,1231.25,1231.25,1231.25,1231.25,0,5,5.00
07/15/2005,06:22,1231.25,1231.25,1231.00,1231.25,3,204,207.00
07/15/2005,06:24,1231.00,1231.00,1231.00,1231.00,0,105,105.00
07/15/2005,06:25,1231.00,1231.00,1231.00,1231.00,0,27,27.00
07/15/2005,06:26,1230.75,1230.75,1230.75,1230.75,0,3,3.00
07/15/2005,06:27,1231.00,1231.00,1231.00,1231.00,10,0,10.00
07/15/2005,06:28,1231.00,1231.00,1231.00,1231.00,26,0,26.00
07/15/2005,06:29,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/15/2005,06:30,1230.75,1230.75,1230.75,1230.75,0,41,41.00
07/15/2005,06:31,1230.75,1231.00,1230.75,1231.00,1,1,2.00
07/15/2005,06:32,1231.00,1231.00,1231.00,1231.00,51,0,51.00
07/15/2005,06:33,1231.00,1231.00,1231.00,1231.00,7,0,7.00
07/15/2005,06:34,1230.75,1231.00,1230.75,1231.00,14,4,18.00
07/15/2005,06:36,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/15/2005,06:37,1231.00,1231.00,1230.75,1230.75,1,2,3.00
07/15/2005,06:39,1230.75,1230.75,1230.75,1230.75,0,8,8.00
07/15/2005,06:40,1230.75,1230.75,1230.75,1230.75,0,5,5.00
07/15/2005,06:41,1230.75,1230.75,1230.50,1230.50,0,74,74.00
07/15/2005,06:42,1230.75,1230.75,1230.75,1230.75,79,0,79.00
07/15/2005,06:43,1230.75,1230.75,1230.75,1230.75,7,0,7.00
07/15/2005,06:44,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/15/2005,06:45,1231.00,1231.00,1230.75,1230.75,1,1,2.00
07/15/2005,06:46,1230.75,1230.75,1230.75,1230.75,0,134,134.00
07/15/2005,06:47,1231.00,1231.00,1231.00,1231.00,20,0,20.00
07/15/2005,06:48,1231.00,1231.00,1231.00,1231.00,15,0,15.00
07/15/2005,06:49,1231.00,1231.00,1231.00,1231.00,102,0,102.00
07/15/2005,06:50,1231.00,1231.00,1231.00,1231.00,6,0,6.00
07/15/2005,06:52,1231.00,1231.00,1230.75,1230.75,52,1,53.00
07/15/2005,06:53,1231.00,1231.00,1230.75,1231.00,75,2,77.00
07/15/2005,06:55,1231.00,1231.00,1231.00,1231.00,62,0,62.00
07/15/2005,06:56,1231.25,1231.25,1231.25,1231.25,1,0,1.00
07/15/2005,06:57,1231.25,1231.25,1231.00,1231.00,41,1,42.00
07/15/2005,06:58,1231.00,1231.25,1230.75,1230.75,1,77,78.00
07/15/2005,06:59,1231.00,1231.00,1231.00,1231.00,56,0,56.00
07/15/2005,07:00,1231.00,1231.25,1231.00,1231.00,14,5,19.00
07/15/2005,07:01,1231.00,1231.25,1231.00,1231.00,25,3,28.00
07/15/2005,07:03,1231.25,1231.25,1231.25,1231.25,50,0,50.00
07/15/2005,07:05,1231.25,1231.25,1231.00,1231.00,50,13,63.00
07/15/2005,07:06,1231.25,1231.25,1231.25,1231.25,85,0,85.00
07/15/2005,07:07,1231.25,1231.25,1231.25,1231.25,109,0,109.00
07/15/2005,07:09,1231.25,1231.25,1231.00,1231.25,12,32,44.00
07/15/2005,07:10,1231.00,1231.25,1231.00,1231.00,32,11,43.00
07/15/2005,07:11,1231.00,1231.00,1231.00,1231.00,0,2,2.00
07/15/2005,07:12,1231.00,1231.00,1231.00,1231.00,0,8,8.00
07/15/2005,07:13,1231.00,1231.25,1231.00,1231.25,232,67,299.00
07/15/2005,07:14,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/15/2005,07:15,1231.25,1231.25,1231.25,1231.25,26,0,26.00
07/15/2005,07:16,1231.00,1231.25,1231.00,1231.00,5,138,143.00
07/15/2005,07:17,1231.00,1231.00,1231.00,1231.00,0,56,56.00
07/15/2005,07:18,1231.00,1231.25,1231.00,1231.00,1,4,5.00
07/15/2005,07:19,1231.00,1231.00,1231.00,1231.00,0,22,22.00
07/15/2005,07:20,1231.00,1231.25,1231.00,1231.00,48,2,50.00
07/15/2005,07:21,1231.25,1231.25,1231.00,1231.25,9,3,12.00
07/15/2005,07:22,1231.00,1231.25,1231.00,1231.00,59,186,245.00
07/15/2005,07:23,1231.25,1231.50,1231.25,1231.25,54,28,82.00
07/15/2005,07:24,1231.25,1231.25,1231.25,1231.25,0,42,42.00
07/15/2005,07:25,1231.25,1231.25,1231.25,1231.25,0,69,69.00
07/15/2005,07:26,1231.25,1231.50,1231.00,1231.25,32,76,108.00
07/15/2005,07:27,1231.25,1231.25,1231.00,1231.25,120,1,121.00
07/15/2005,07:28,1231.00,1231.25,1231.00,1231.25,4,489,493.00
07/15/2005,07:29,1231.25,1231.25,1230.75,1230.75,20,116,136.00
07/15/2005,07:30,1230.75,1232.00,1230.75,1232.00,1208,53,1261.00
07/15/2005,07:31,1232.00,1232.75,1231.75,1232.50,1768,605,2373.00
07/15/2005,07:32,1232.50,1232.75,1232.50,1232.50,744,486,1230.00
07/15/2005,07:33,1232.25,1232.50,1232.00,1232.25,844,606,1450.00
07/15/2005,07:34,1232.00,1232.25,1232.00,1232.25,177,58,235.00
07/15/2005,07:35,1232.00,1232.00,1231.50,1231.75,194,540,734.00
07/15/2005,07:36,1231.75,1231.75,1231.50,1231.50,436,2,438.00
07/15/2005,07:37,1231.50,1231.75,1231.50,1231.75,128,21,149.00
07/15/2005,07:38,1231.75,1232.00,1231.75,1231.75,110,420,530.00
07/15/2005,07:39,1231.50,1231.75,1231.50,1231.50,8,43,51.00
07/15/2005,07:40,1231.50,1231.75,1231.50,1231.50,2,175,177.00
07/15/2005,07:41,1231.50,1231.50,1231.00,1231.25,11,680,691.00
07/15/2005,07:42,1231.00,1231.25,1231.00,1231.00,11,120,131.00
07/15/2005,07:43,1231.00,1231.25,1231.00,1231.25,359,508,867.00
07/15/2005,07:44,1231.00,1231.00,1230.50,1230.75,113,556,669.00
07/15/2005,07:45,1230.50,1230.75,1230.25,1230.50,307,501,808.00
07/15/2005,07:46,1230.50,1230.50,1230.25,1230.50,243,3,246.00
07/15/2005,07:47,1230.75,1230.75,1230.00,1230.25,54,631,685.00
07/15/2005,07:48,1230.25,1230.75,1230.25,1230.50,116,26,142.00
07/15/2005,07:49,1230.75,1230.75,1230.50,1230.50,23,55,78.00
07/15/2005,07:50,1230.50,1230.75,1230.50,1230.50,2,323,325.00
07/15/2005,07:51,1230.50,1230.75,1230.25,1230.25,11,187,198.00
07/15/2005,07:52,1230.50,1230.50,1230.25,1230.25,6,404,410.00
07/15/2005,07:53,1230.25,1230.50,1230.00,1230.25,52,160,212.00
07/15/2005,07:54,1230.00,1230.25,1230.00,1230.25,76,7,83.00
07/15/2005,07:55,1230.25,1230.50,1230.25,1230.25,35,32,67.00
07/15/2005,07:56,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/15/2005,07:57,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/15/2005,07:59,1230.50,1230.75,1230.50,1230.50,360,1,361.00
07/15/2005,08:00,1230.50,1231.00,1230.50,1231.00,488,21,509.00
07/15/2005,08:01,1231.00,1231.75,1230.75,1231.50,819,57,876.00
07/15/2005,08:02,1231.50,1231.50,1231.25,1231.50,7,113,120.00
07/15/2005,08:03,1231.25,1231.25,1231.00,1231.00,0,247,247.00
07/15/2005,08:04,1231.00,1231.25,1231.00,1231.25,133,1,134.00
07/15/2005,08:05,1231.00,1231.25,1231.00,1231.25,1,10,11.00
07/15/2005,08:06,1231.25,1231.25,1231.00,1231.00,125,2,127.00
07/15/2005,08:07,1231.00,1231.50,1231.00,1231.25,246,77,323.00
07/15/2005,08:08,1231.25,1231.25,1231.00,1231.00,0,47,47.00
07/15/2005,08:09,1231.00,1231.25,1231.00,1231.25,62,32,94.00
07/15/2005,08:10,1231.00,1231.25,1231.00,1231.25,190,12,202.00
07/15/2005,08:11,1231.00,1231.25,1231.00,1231.00,2,109,111.00
07/15/2005,08:12,1231.25,1231.25,1231.00,1231.00,79,329,408.00
07/15/2005,08:13,1231.00,1231.25,1230.75,1231.25,63,165,228.00
07/15/2005,08:14,1231.25,1231.25,1231.00,1231.25,120,11,131.00
07/15/2005,08:15,1231.25,1231.25,1231.00,1231.00,30,14,44.00
07/15/2005,08:16,1231.25,1231.50,1231.00,1231.00,117,256,373.00
07/15/2005,08:17,1231.00,1231.00,1231.00,1231.00,0,5,5.00
07/15/2005,08:18,1231.00,1231.25,1230.75,1231.00,223,442,665.00
07/15/2005,08:19,1231.00,1231.00,1231.00,1231.00,324,0,324.00
07/15/2005,08:20,1231.00,1231.00,1230.50,1230.50,2,284,286.00
07/15/2005,08:21,1230.50,1231.00,1230.50,1230.75,204,161,365.00
07/15/2005,08:22,1231.00,1231.00,1230.75,1230.75,167,24,191.00
07/15/2005,08:23,1231.00,1231.00,1230.75,1230.75,28,4,32.00
07/15/2005,08:24,1231.00,1231.00,1230.75,1230.75,5,110,115.00
07/15/2005,08:25,1230.75,1230.75,1230.50,1230.75,6,240,246.00
07/15/2005,08:26,1230.50,1231.00,1230.50,1230.75,188,58,246.00
07/15/2005,08:27,1230.75,1231.50,1230.75,1231.25,700,327,1027.00
07/15/2005,08:28,1231.25,1231.50,1231.00,1231.25,52,280,332.00
07/15/2005,08:29,1231.00,1231.25,1230.75,1231.00,179,507,686.00
07/15/2005,08:30,1231.00,1231.00,1230.50,1231.00,1280,1117,2397.00
07/15/2005,08:31,1231.00,1231.50,1230.75,1230.75,2742,3557,6299.00
07/15/2005,08:32,1231.00,1231.25,1230.75,1231.00,3431,1290,4721.00
07/15/2005,08:33,1231.00,1231.00,1230.50,1230.50,227,1499,1726.00
07/15/2005,08:34,1230.75,1231.25,1230.25,1230.50,2004,2287,4291.00
07/15/2005,08:35,1230.50,1230.50,1229.75,1230.00,1454,2642,4096.00
07/15/2005,08:36,1230.00,1230.25,1229.75,1229.75,1045,2841,3886.00
07/15/2005,08:37,1229.75,1230.00,1229.50,1229.75,178,2861,3039.00
07/15/2005,08:38,1230.00,1230.25,1229.75,1230.25,1618,656,2274.00
07/15/2005,08:39,1230.25,1230.75,1230.00,1230.50,2266,1253,3519.00
07/15/2005,08:40,1230.50,1230.75,1230.25,1230.50,811,820,1631.00
07/15/2005,08:41,1230.25,1230.50,1230.00,1230.00,1218,754,1972.00
07/15/2005,08:42,1230.25,1230.25,1229.75,1230.25,386,723,1109.00
07/15/2005,08:43,1230.00,1230.25,1230.00,1230.00,214,363,577.00
07/15/2005,08:44,1230.00,1230.50,1230.00,1230.25,2159,545,2704.00
07/15/2005,08:45,1230.25,1230.25,1229.50,1229.50,569,2369,2938.00
07/15/2005,08:46,1229.50,1229.75,1229.25,1229.50,1299,2364,3663.00
07/15/2005,08:47,1229.25,1229.75,1229.25,1229.75,1095,918,2013.00
07/15/2005,08:48,1229.75,1230.50,1229.25,1230.25,4591,1585,6176.00
07/15/2005,08:49,1230.25,1231.00,1229.75,1231.00,2949,2037,4986.00
07/15/2005,08:50,1230.75,1231.00,1230.25,1231.00,2605,1266,3871.00
07/15/2005,08:51,1231.00,1231.00,1229.75,1230.25,1246,2912,4158.00
07/15/2005,08:52,1230.00,1230.25,1229.75,1230.00,1241,894,2135.00
07/15/2005,08:53,1230.00,1230.50,1229.25,1229.50,1251,2566,3817.00
07/15/2005,08:54,1229.75,1229.75,1228.75,1229.00,1414,4801,6215.00
07/15/2005,08:55,1229.00,1229.25,1228.75,1229.25,895,1137,2032.00
07/15/2005,08:56,1229.00,1229.25,1228.75,1229.00,1754,1479,3233.00
07/15/2005,08:57,1229.25,1229.25,1228.25,1228.50,657,4154,4811.00
07/15/2005,08:58,1228.50,1228.75,1228.25,1228.50,5020,2143,7163.00
07/15/2005,08:59,1228.75,1228.75,1228.25,1228.75,2126,1145,3271.00
07/15/2005,09:00,1228.75,1229.00,1228.50,1228.75,1651,174,1825.00
07/15/2005,09:01,1229.00,1229.00,1227.75,1228.00,3308,5574,8882.00
07/15/2005,09:02,1228.25,1228.25,1227.75,1228.00,688,1822,2510.00
07/15/2005,09:03,1228.00,1228.25,1227.75,1228.00,1711,1699,3410.00
07/15/2005,09:04,1227.75,1228.25,1227.50,1227.75,902,1374,2276.00
07/15/2005,09:05,1227.75,1228.25,1227.50,1228.25,2571,961,3532.00
07/15/2005,09:06,1228.25,1228.50,1228.00,1228.25,626,737,1363.00
07/15/2005,09:07,1228.25,1228.75,1228.00,1228.50,1656,1152,2808.00
07/15/2005,09:08,1228.25,1228.50,1228.00,1228.50,787,838,1625.00
07/15/2005,09:09,1228.25,1228.50,1228.00,1228.25,703,466,1169.00
07/15/2005,09:10,1228.50,1228.75,1228.00,1228.50,1081,940,2021.00
07/15/2005,09:11,1228.50,1228.75,1227.50,1227.75,1412,1962,3374.00
07/15/2005,09:12,1227.50,1228.00,1227.50,1228.00,953,379,1332.00
07/15/2005,09:13,1228.00,1228.00,1227.50,1228.00,594,2086,2680.00
07/15/2005,09:14,1227.75,1228.25,1227.50,1228.00,1085,541,1626.00
07/15/2005,09:15,1228.00,1228.00,1227.50,1228.00,945,913,1858.00
07/15/2005,09:16,1227.75,1228.00,1227.50,1227.50,1571,747,2318.00
07/15/2005,09:17,1227.50,1228.00,1227.50,1228.00,1253,511,1764.00
07/15/2005,09:18,1228.00,1228.00,1227.00,1227.75,3297,5910,9207.00
07/15/2005,09:19,1227.50,1229.00,1227.50,1228.75,3954,779,4733.00
07/15/2005,09:20,1228.75,1229.00,1228.25,1228.25,188,1517,1705.00
07/15/2005,09:21,1228.25,1228.50,1228.00,1228.00,524,653,1177.00
07/15/2005,09:22,1228.25,1228.50,1228.00,1228.25,673,650,1323.00
07/15/2005,09:23,1228.25,1228.50,1228.00,1228.50,630,492,1122.00
07/15/2005,09:24,1228.25,1228.50,1228.25,1228.25,23,427,450.00
07/15/2005,09:25,1228.25,1228.50,1227.75,1228.00,471,1439,1910.00
07/15/2005,09:26,1228.00,1228.25,1227.75,1228.25,350,456,806.00
07/15/2005,09:27,1228.25,1228.25,1227.50,1227.50,62,1668,1730.00
07/15/2005,09:28,1227.75,1228.25,1227.50,1228.00,899,188,1087.00
07/15/2005,09:29,1228.00,1228.50,1227.75,1228.50,815,381,1196.00
07/15/2005,09:30,1228.25,1228.50,1227.75,1228.25,986,1313,2299.00
07/15/2005,09:31,1228.50,1229.00,1228.25,1228.75,1865,1087,2952.00
07/15/2005,09:32,1228.75,1228.75,1228.25,1228.25,170,861,1031.00
07/15/2005,09:33,1228.25,1228.75,1228.25,1228.50,330,335,665.00
07/15/2005,09:34,1228.50,1229.25,1228.50,1229.00,2094,914,3008.00
07/15/2005,09:35,1228.75,1229.00,1228.50,1228.75,203,142,345.00
07/15/2005,09:36,1228.75,1229.25,1228.75,1229.25,574,488,1062.00
07/15/2005,09:37,1229.25,1229.25,1229.00,1229.00,1867,237,2104.00
07/15/2005,09:38,1229.25,1229.25,1229.00,1229.00,353,91,444.00
07/15/2005,09:39,1229.00,1229.25,1229.00,1229.00,730,135,865.00
07/15/2005,09:40,1229.00,1229.25,1228.75,1228.75,442,918,1360.00
07/15/2005,09:41,1228.75,1229.00,1228.50,1228.50,69,990,1059.00
07/15/2005,09:42,1228.50,1228.75,1228.25,1228.50,456,501,957.00
07/15/2005,09:43,1228.50,1228.75,1228.50,1228.75,395,70,465.00
07/15/2005,09:44,1228.50,1228.75,1228.00,1228.25,835,1951,2786.00
07/15/2005,09:45,1228.25,1228.50,1228.00,1228.00,10,699,709.00
07/15/2005,09:46,1228.00,1228.25,1227.75,1228.00,353,1630,1983.00
07/15/2005,09:47,1228.00,1228.25,1227.75,1228.00,520,879,1399.00
07/15/2005,09:48,1228.25,1228.50,1228.00,1228.00,1392,607,1999.00
07/15/2005,09:49,1228.00,1228.50,1228.00,1228.00,235,784,1019.00
07/15/2005,09:50,1228.00,1228.50,1227.75,1228.25,548,262,810.00
07/15/2005,09:51,1228.25,1228.50,1228.25,1228.25,36,102,138.00
07/15/2005,09:52,1228.25,1228.75,1228.00,1228.75,1561,598,2159.00
07/15/2005,09:53,1228.50,1228.75,1228.00,1228.00,1006,1001,2007.00
07/15/2005,09:54,1228.00,1228.25,1228.00,1228.00,47,132,179.00
07/15/2005,09:55,1228.00,1228.50,1228.00,1228.50,295,597,892.00
07/15/2005,09:56,1228.50,1228.50,1228.25,1228.50,17,529,546.00
07/15/2005,09:57,1228.50,1228.50,1228.00,1228.00,178,319,497.00
07/15/2005,09:58,1228.00,1228.25,1228.00,1228.25,239,81,320.00
07/15/2005,09:59,1228.25,1228.25,1227.75,1228.25,142,296,438.00
07/15/2005,10:00,1228.25,1228.25,1227.75,1228.00,264,416,680.00
07/15/2005,10:01,1228.00,1229.00,1228.00,1228.75,1750,355,2105.00
07/15/2005,10:02,1228.75,1229.00,1228.50,1228.75,513,592,1105.00
07/15/2005,10:03,1228.75,1229.50,1228.50,1229.25,2059,511,2570.00
07/15/2005,10:04,1229.25,1230.00,1229.25,1229.75,4137,1549,5686.00
07/15/2005,10:05,1229.75,1230.00,1228.75,1229.00,949,2334,3283.00
07/15/2005,10:06,1228.75,1229.00,1228.75,1229.00,1195,80,1275.00
07/15/2005,10:07,1229.00,1229.00,1228.75,1228.75,81,368,449.00
07/15/2005,10:08,1228.75,1229.00,1228.75,1229.00,379,97,476.00
07/15/2005,10:09,1229.00,1229.25,1228.75,1229.25,473,65,538.00
07/15/2005,10:10,1229.25,1229.25,1229.00,1229.25,845,232,1077.00
07/15/2005,10:11,1229.00,1229.25,1228.75,1229.00,140,1045,1185.00
07/15/2005,10:12,1228.75,1229.00,1228.50,1228.75,13,729,742.00
07/15/2005,10:13,1228.75,1228.75,1228.00,1228.75,835,1845,2680.00
07/15/2005,10:14,1228.75,1228.75,1228.50,1228.75,90,68,158.00
07/15/2005,10:15,1228.75,1229.00,1228.50,1229.00,1220,259,1479.00
07/15/2005,10:16,1229.00,1229.25,1228.75,1229.00,185,504,689.00
07/15/2005,10:17,1229.00,1229.25,1228.75,1229.00,806,92,898.00
07/15/2005,10:18,1229.25,1229.50,1229.00,1229.25,475,168,643.00
07/15/2005,10:19,1229.25,1229.50,1229.00,1229.00,268,722,990.00
07/15/2005,10:20,1229.00,1229.75,1229.00,1229.75,1297,266,1563.00
07/15/2005,10:21,1229.75,1230.00,1229.25,1229.50,911,757,1668.00
07/15/2005,10:22,1229.25,1229.50,1229.00,1229.25,277,764,1041.00
07/15/2005,10:23,1229.25,1229.50,1229.25,1229.50,692,614,1306.00
07/15/2005,10:24,1229.50,1229.50,1229.25,1229.25,10,50,60.00
07/15/2005,10:25,1229.25,1229.50,1229.00,1229.00,8,1153,1161.00
07/15/2005,10:26,1229.25,1229.25,1229.00,1229.00,31,121,152.00
07/15/2005,10:27,1229.00,1229.00,1228.50,1228.75,1095,1349,2444.00
07/15/2005,10:28,1229.00,1229.25,1228.75,1229.25,408,44,452.00
07/15/2005,10:29,1229.00,1229.25,1228.75,1229.00,61,689,750.00
07/15/2005,10:30,1228.75,1229.50,1228.75,1229.00,627,378,1005.00
07/15/2005,10:31,1228.75,1229.50,1228.75,1229.00,336,175,511.00
07/15/2005,10:32,1229.25,1229.25,1228.50,1228.50,92,995,1087.00
07/15/2005,10:33,1228.50,1228.75,1228.50,1228.50,3,629,632.00
07/15/2005,10:34,1228.50,1228.75,1228.50,1228.50,118,243,361.00
07/15/2005,10:35,1228.50,1228.75,1228.50,1228.75,48,25,73.00
07/15/2005,10:36,1228.75,1228.75,1228.00,1228.25,696,2161,2857.00
07/15/2005,10:37,1228.25,1228.75,1228.00,1228.25,1289,467,1756.00
07/15/2005,10:38,1228.25,1228.50,1228.25,1228.50,17,500,517.00
07/15/2005,10:39,1228.25,1228.50,1228.25,1228.50,89,89,178.00
07/15/2005,10:40,1228.25,1228.50,1228.25,1228.50,110,457,567.00
07/15/2005,10:41,1228.50,1228.50,1228.00,1228.25,125,699,824.00
07/15/2005,10:42,1228.00,1228.50,1228.00,1228.25,502,935,1437.00
07/15/2005,10:43,1228.25,1228.25,1228.00,1228.00,106,295,401.00
07/15/2005,10:44,1228.00,1228.25,1227.75,1228.00,825,582,1407.00
07/15/2005,10:45,1228.25,1228.25,1228.00,1228.00,51,254,305.00
07/15/2005,10:46,1228.25,1228.50,1228.00,1228.50,521,9,530.00
07/15/2005,10:47,1228.25,1228.50,1228.00,1228.25,124,519,643.00
07/15/2005,10:48,1228.25,1228.50,1228.00,1228.00,47,428,475.00
07/15/2005,10:49,1228.25,1228.25,1228.00,1228.00,126,136,262.00
07/15/2005,10:50,1228.25,1228.25,1227.75,1228.00,151,667,818.00
07/15/2005,10:51,1228.00,1228.25,1227.75,1228.00,165,480,645.00
07/15/2005,10:52,1228.00,1228.25,1227.75,1228.25,972,864,1836.00
07/15/2005,10:53,1228.00,1228.25,1227.75,1227.75,250,577,827.00
07/15/2005,10:54,1228.00,1228.00,1227.50,1228.00,450,743,1193.00
07/15/2005,10:55,1228.00,1228.00,1227.75,1227.75,35,503,538.00
07/15/2005,10:56,1227.75,1228.00,1227.50,1227.75,51,850,901.00
07/15/2005,10:57,1227.75,1228.50,1227.50,1228.00,3066,1284,4350.00
07/15/2005,10:58,1228.00,1228.25,1228.00,1228.25,9,238,247.00
07/15/2005,10:59,1228.00,1228.25,1228.00,1228.00,34,345,379.00
07/15/2005,11:00,1228.00,1228.50,1228.00,1228.25,1334,295,1629.00
07/15/2005,11:01,1228.50,1228.75,1228.25,1228.50,1013,1252,2265.00
07/15/2005,11:02,1228.25,1228.25,1228.00,1228.25,111,439,550.00
07/15/2005,11:03,1228.25,1228.25,1227.00,1227.25,365,3167,3532.00
07/15/2005,11:04,1227.25,1227.50,1226.50,1226.75,2396,3284,5680.00
07/15/2005,11:05,1226.75,1227.25,1226.75,1227.25,600,193,793.00
07/15/2005,11:06,1227.00,1227.25,1227.00,1227.00,161,393,554.00
07/15/2005,11:07,1227.00,1227.75,1227.00,1227.25,2166,1474,3640.00
07/15/2005,11:08,1227.50,1227.50,1227.00,1227.25,398,428,826.00
07/15/2005,11:09,1227.25,1227.50,1227.00,1227.50,30,256,286.00
07/15/2005,11:10,1227.50,1227.50,1227.00,1227.25,182,46,228.00
07/15/2005,11:11,1227.25,1227.50,1227.00,1227.25,312,205,517.00
07/15/2005,11:12,1227.25,1227.25,1226.75,1227.00,204,724,928.00
07/15/2005,11:13,1226.75,1227.25,1226.75,1227.00,992,1923,2915.00
07/15/2005,11:14,1227.00,1227.25,1226.75,1227.25,385,51,436.00
07/15/2005,11:15,1227.25,1227.25,1227.00,1227.25,332,14,346.00
07/15/2005,11:16,1227.25,1227.75,1227.00,1227.75,1307,253,1560.00
07/15/2005,11:17,1227.75,1228.00,1227.50,1227.50,1582,641,2223.00
07/15/2005,11:18,1227.75,1227.75,1227.50,1227.50,40,134,174.00
07/15/2005,11:19,1227.50,1227.75,1227.50,1227.75,30,46,76.00
07/15/2005,11:20,1227.75,1228.25,1227.50,1227.75,1171,866,2037.00
07/15/2005,11:21,1227.75,1228.25,1227.75,1228.00,525,600,1125.00
07/15/2005,11:22,1228.00,1228.00,1227.75,1227.75,181,19,200.00
07/15/2005,11:23,1227.75,1228.00,1227.25,1227.50,175,1073,1248.00
07/15/2005,11:24,1227.50,1227.50,1227.25,1227.50,663,76,739.00
07/15/2005,11:25,1227.50,1227.75,1227.50,1227.75,557,18,575.00
07/15/2005,11:26,1227.75,1228.00,1227.75,1228.00,184,0,184.00
07/15/2005,11:27,1227.75,1228.00,1227.50,1228.00,115,315,430.00
07/15/2005,11:28,1227.75,1228.25,1227.75,1228.00,279,93,372.00
07/15/2005,11:29,1228.00,1228.25,1228.00,1228.00,30,54,84.00
07/15/2005,11:30,1228.00,1228.25,1228.00,1228.00,25,160,185.00
07/15/2005,11:31,1228.25,1228.25,1228.00,1228.25,192,8,200.00
07/15/2005,11:32,1228.25,1228.25,1228.00,1228.25,97,2,99.00
07/15/2005,11:33,1228.00,1228.25,1228.00,1228.00,61,959,1020.00
07/15/2005,11:34,1228.00,1228.00,1227.75,1227.75,77,148,225.00
07/15/2005,11:35,1227.75,1228.25,1227.75,1228.00,655,81,736.00
07/15/2005,11:36,1228.00,1228.25,1227.75,1228.00,100,347,447.00
07/15/2005,11:37,1228.25,1228.25,1227.75,1227.75,1,211,212.00
07/15/2005,11:38,1228.00,1228.00,1227.75,1227.75,277,21,298.00
07/15/2005,11:39,1228.00,1228.50,1227.75,1228.25,1160,286,1446.00
07/15/2005,11:40,1228.00,1228.25,1228.00,1228.25,11,17,28.00
07/15/2005,11:41,1228.00,1228.25,1228.00,1228.00,324,86,410.00
07/15/2005,11:42,1228.00,1228.50,1228.00,1228.25,339,445,784.00
07/15/2005,11:43,1228.25,1228.25,1228.00,1228.00,3,841,844.00
07/15/2005,11:44,1228.00,1228.25,1227.50,1227.50,324,1025,1349.00
07/15/2005,11:45,1227.50,1227.75,1227.50,1227.50,196,32,228.00
07/15/2005,11:46,1227.50,1227.50,1227.00,1227.25,250,1182,1432.00
07/15/2005,11:47,1227.25,1227.25,1227.00,1227.25,282,148,430.00
07/15/2005,11:48,1227.50,1228.00,1227.25,1227.75,1414,305,1719.00
07/15/2005,11:49,1227.75,1228.25,1227.75,1228.25,990,14,1004.00
07/15/2005,11:50,1228.00,1228.25,1228.00,1228.00,48,219,267.00
07/15/2005,11:51,1228.00,1228.00,1227.75,1227.75,140,9,149.00
07/15/2005,11:52,1228.00,1228.00,1227.75,1227.75,6,122,128.00
07/15/2005,11:53,1227.75,1228.00,1227.75,1227.75,1,52,53.00
07/15/2005,11:54,1228.00,1228.00,1227.75,1228.00,623,10,633.00
07/15/2005,11:55,1228.00,1228.00,1227.50,1227.75,14,186,200.00
07/15/2005,11:56,1227.75,1227.75,1227.50,1227.50,8,5,13.00
07/15/2005,11:57,1227.50,1227.75,1227.50,1227.75,183,36,219.00
07/15/2005,11:58,1227.75,1227.75,1227.75,1227.75,197,0,197.00
07/15/2005,11:59,1228.00,1228.25,1227.75,1228.00,214,48,262.00
07/15/2005,12:00,1228.00,1228.00,1227.75,1227.75,2,95,97.00
07/15/2005,12:01,1228.00,1228.25,1227.75,1228.25,202,55,257.00
07/15/2005,12:02,1228.00,1228.25,1228.00,1228.25,657,210,867.00
07/15/2005,12:03,1228.25,1228.25,1228.00,1228.00,275,17,292.00
07/15/2005,12:04,1228.25,1228.25,1228.00,1228.25,5,3,8.00
07/15/2005,12:05,1228.25,1228.50,1228.00,1228.25,186,93,279.00
07/15/2005,12:06,1228.25,1228.50,1228.25,1228.25,2,454,456.00
07/15/2005,12:07,1228.25,1228.25,1228.25,1228.25,0,189,189.00
07/15/2005,12:08,1228.25,1228.50,1228.25,1228.25,59,450,509.00
07/15/2005,12:09,1228.25,1228.50,1228.25,1228.50,3,124,127.00
07/15/2005,12:10,1228.50,1228.75,1228.25,1228.25,1257,174,1431.00
07/15/2005,12:11,1228.50,1228.75,1228.25,1228.50,356,11,367.00
07/15/2005,12:12,1228.50,1229.00,1228.50,1228.75,703,51,754.00
07/15/2005,12:13,1229.00,1229.25,1228.75,1229.25,650,156,806.00
07/15/2005,12:14,1229.25,1229.25,1228.50,1228.75,250,797,1047.00
07/15/2005,12:15,1228.75,1229.00,1228.75,1228.75,45,106,151.00
07/15/2005,12:16,1228.75,1229.25,1228.75,1229.00,667,322,989.00
07/15/2005,12:17,1229.00,1229.25,1228.75,1229.00,500,37,537.00
07/15/2005,12:18,1229.00,1229.25,1228.75,1229.00,30,280,310.00
07/15/2005,12:19,1228.75,1229.00,1228.75,1228.75,15,133,148.00
07/15/2005,12:20,1228.75,1229.00,1228.75,1228.75,14,163,177.00
07/15/2005,12:21,1228.75,1229.00,1228.75,1228.75,6,68,74.00
07/15/2005,12:22,1228.75,1229.00,1228.50,1229.00,380,68,448.00
07/15/2005,12:23,1229.00,1229.00,1228.75,1228.75,12,4,16.00
07/15/2005,12:24,1229.00,1229.00,1228.75,1228.75,6,44,50.00
07/15/2005,12:25,1228.75,1229.00,1228.75,1228.75,1,265,266.00
07/15/2005,12:26,1228.50,1228.75,1228.50,1228.75,47,1,48.00
07/15/2005,12:27,1228.75,1228.75,1228.50,1228.75,24,22,46.00
07/15/2005,12:28,1228.50,1228.75,1228.50,1228.50,9,125,134.00
07/15/2005,12:29,1228.50,1228.75,1228.25,1228.50,141,545,686.00
07/15/2005,12:30,1228.50,1228.50,1228.25,1228.25,0,26,26.00
07/15/2005,12:31,1228.50,1228.75,1228.25,1228.75,95,39,134.00
07/15/2005,12:32,1228.50,1228.75,1228.50,1228.75,10,221,231.00
07/15/2005,12:33,1228.75,1228.75,1228.50,1228.50,1,21,22.00
07/15/2005,12:34,1228.50,1228.75,1228.25,1228.50,246,159,405.00
07/15/2005,12:35,1228.50,1228.75,1228.25,1228.50,131,33,164.00
07/15/2005,12:36,1228.50,1228.75,1228.50,1228.75,499,53,552.00
07/15/2005,12:37,1228.75,1229.00,1228.50,1228.75,106,180,286.00
07/15/2005,12:38,1228.50,1228.75,1228.50,1228.75,51,4,55.00
07/15/2005,12:39,1228.75,1228.75,1228.75,1228.75,72,0,72.00
07/15/2005,12:40,1229.00,1229.25,1228.75,1229.25,529,12,541.00
07/15/2005,12:41,1229.00,1229.25,1229.00,1229.00,156,107,263.00
07/15/2005,12:42,1229.25,1229.25,1229.00,1229.25,634,90,724.00
07/15/2005,12:43,1229.25,1229.25,1228.75,1228.75,53,640,693.00
07/15/2005,12:44,1228.50,1228.75,1228.50,1228.75,92,497,589.00
07/15/2005,12:45,1228.50,1228.75,1228.50,1228.75,217,20,237.00
07/15/2005,12:46,1228.50,1228.75,1228.25,1228.50,189,166,355.00
07/15/2005,12:47,1228.50,1228.75,1228.50,1228.50,27,121,148.00
07/15/2005,12:48,1228.50,1228.75,1228.50,1228.50,18,6,24.00
07/15/2005,12:49,1228.75,1228.75,1228.50,1228.50,37,6,43.00
07/15/2005,12:50,1228.75,1228.75,1228.50,1228.75,130,2,132.00
07/15/2005,12:51,1228.50,1228.75,1228.50,1228.75,3,17,20.00
07/15/2005,12:52,1228.75,1228.75,1228.50,1228.75,51,21,72.00
07/15/2005,12:53,1228.75,1228.75,1228.50,1228.50,23,360,383.00
07/15/2005,12:54,1228.25,1229.00,1228.25,1228.50,470,257,727.00
07/15/2005,12:55,1228.75,1228.75,1228.50,1228.75,55,101,156.00
07/15/2005,12:56,1228.75,1228.75,1228.50,1228.75,23,201,224.00
07/15/2005,12:57,1228.75,1228.75,1228.50,1228.75,157,17,174.00
07/15/2005,12:58,1228.50,1229.00,1228.50,1229.00,176,38,214.00
07/15/2005,12:59,1229.00,1229.25,1228.75,1229.00,361,184,545.00
07/15/2005,13:00,1229.00,1229.00,1228.75,1228.75,6,110,116.00
07/15/2005,13:01,1229.00,1229.00,1228.75,1228.75,336,28,364.00
07/15/2005,13:02,1229.00,1229.00,1228.75,1228.75,7,263,270.00
07/15/2005,13:03,1228.75,1228.75,1228.50,1228.50,83,82,165.00
07/15/2005,13:04,1228.50,1229.00,1228.50,1228.75,353,189,542.00
07/15/2005,13:05,1229.00,1229.00,1228.50,1228.50,22,163,185.00
07/15/2005,13:06,1228.75,1229.00,1228.75,1229.00,143,1,144.00
07/15/2005,13:07,1228.75,1228.75,1228.75,1228.75,0,52,52.00
07/15/2005,13:08,1228.75,1229.00,1228.75,1228.75,149,554,703.00
07/15/2005,13:09,1229.00,1229.25,1228.75,1229.00,365,131,496.00
07/15/2005,13:10,1229.00,1229.00,1229.00,1229.00,0,30,30.00
07/15/2005,13:11,1228.75,1229.00,1228.75,1228.75,9,665,674.00
07/15/2005,13:12,1228.50,1229.00,1228.50,1228.75,168,52,220.00
07/15/2005,13:13,1228.75,1229.00,1228.75,1229.00,11,204,215.00
07/15/2005,13:14,1228.75,1229.00,1228.75,1229.00,54,9,63.00
07/15/2005,13:15,1229.00,1229.00,1228.75,1229.00,113,77,190.00
07/15/2005,13:16,1228.75,1229.00,1228.75,1229.00,16,177,193.00
07/15/2005,13:17,1229.00,1229.25,1229.00,1229.00,168,397,565.00
07/15/2005,13:18,1229.00,1229.25,1229.00,1229.25,3,70,73.00
07/15/2005,13:19,1229.00,1229.75,1229.00,1229.50,1505,302,1807.00
07/15/2005,13:20,1229.50,1229.75,1229.25,1229.75,381,248,629.00
07/15/2005,13:21,1229.75,1229.75,1229.50,1229.50,253,64,317.00
07/15/2005,13:22,1229.75,1230.00,1229.50,1229.75,1333,545,1878.00
07/15/2005,13:23,1229.75,1230.00,1229.75,1230.00,162,139,301.00
07/15/2005,13:24,1230.00,1230.25,1229.75,1230.00,1038,25,1063.00
07/15/2005,13:25,1230.00,1230.75,1229.75,1230.50,2499,1122,3621.00
07/15/2005,13:26,1230.50,1231.00,1230.50,1230.75,2502,691,3193.00
07/15/2005,13:27,1230.75,1231.25,1230.75,1230.75,2405,1274,3679.00
07/15/2005,13:28,1230.75,1231.25,1230.50,1230.75,573,1184,1757.00
07/15/2005,13:29,1230.50,1230.75,1230.25,1230.25,251,931,1182.00
07/15/2005,13:30,1230.25,1231.00,1230.25,1230.75,1078,108,1186.00
07/15/2005,13:31,1230.75,1231.00,1230.75,1230.75,210,806,1016.00
07/15/2005,13:32,1230.75,1231.25,1230.75,1230.75,938,363,1301.00
07/15/2005,13:33,1231.00,1231.00,1230.50,1230.50,99,396,495.00
07/15/2005,13:34,1230.50,1230.75,1230.50,1230.75,43,45,88.00
07/15/2005,13:35,1230.75,1230.75,1230.25,1230.50,98,858,956.00
07/15/2005,13:36,1230.25,1230.75,1230.25,1230.50,727,352,1079.00
07/15/2005,13:37,1230.75,1230.75,1230.25,1230.25,47,136,183.00
07/15/2005,13:38,1230.50,1230.75,1230.25,1230.50,259,166,425.00
07/15/2005,13:39,1230.50,1230.75,1230.25,1230.75,206,160,366.00
07/15/2005,13:40,1230.75,1231.25,1230.50,1231.25,2337,95,2432.00
07/15/2005,13:41,1231.25,1231.50,1231.00,1231.25,758,543,1301.00
07/15/2005,13:42,1231.25,1231.25,1231.00,1231.00,57,132,189.00
07/15/2005,13:43,1231.00,1231.50,1231.00,1231.50,728,574,1302.00
07/15/2005,13:44,1231.50,1231.50,1231.00,1231.00,341,841,1182.00
07/15/2005,13:45,1231.25,1231.25,1231.00,1231.25,342,108,450.00
07/15/2005,13:46,1231.00,1231.25,1230.75,1230.75,20,319,339.00
07/15/2005,13:47,1230.75,1231.00,1230.50,1230.75,99,528,627.00
07/15/2005,13:48,1230.50,1231.00,1230.50,1231.00,374,186,560.00
07/15/2005,13:49,1230.75,1231.00,1230.75,1230.75,125,141,266.00
07/15/2005,13:50,1230.75,1231.00,1230.75,1231.00,302,70,372.00
07/15/2005,13:51,1231.00,1231.25,1231.00,1231.25,465,11,476.00
07/15/2005,13:52,1231.25,1231.75,1231.25,1231.75,986,273,1259.00
07/15/2005,13:53,1231.75,1232.00,1231.25,1231.50,1051,653,1704.00
07/15/2005,13:54,1231.50,1231.50,1231.00,1231.25,887,794,1681.00
07/15/2005,13:55,1231.50,1231.75,1231.25,1231.75,1140,103,1243.00
07/15/2005,13:56,1232.00,1232.00,1231.75,1232.00,67,716,783.00
07/15/2005,13:57,1231.75,1232.00,1231.75,1231.75,30,144,174.00
07/15/2005,13:58,1231.75,1232.00,1231.75,1231.75,55,323,378.00
07/15/2005,13:59,1232.00,1233.50,1231.75,1233.50,8288,1440,9728.00
07/15/2005,14:00,1233.25,1233.50,1232.50,1232.75,2726,2086,4812.00
07/15/2005,14:01,1232.75,1233.25,1232.75,1232.75,2034,396,2430.00
07/15/2005,14:02,1232.75,1233.00,1232.50,1232.50,246,1180,1426.00
07/15/2005,14:03,1232.75,1232.75,1232.50,1232.50,62,529,591.00
07/15/2005,14:04,1232.50,1232.75,1232.25,1232.25,635,1400,2035.00
07/15/2005,14:05,1232.25,1232.50,1232.25,1232.25,142,18,160.00
07/15/2005,14:06,1232.50,1232.75,1232.25,1232.50,715,651,1366.00
07/15/2005,14:07,1232.75,1232.75,1232.25,1232.25,101,258,359.00
07/15/2005,14:08,1232.50,1232.50,1232.00,1232.50,840,761,1601.00
07/15/2005,14:09,1232.50,1232.75,1232.25,1232.25,32,453,485.00
07/15/2005,14:10,1232.50,1232.50,1232.25,1232.25,84,442,526.00
07/15/2005,14:11,1232.25,1232.50,1232.00,1232.25,183,559,742.00
07/15/2005,14:12,1232.25,1232.50,1232.25,1232.25,4,230,234.00
07/15/2005,14:13,1232.25,1232.25,1231.75,1232.00,90,1314,1404.00
07/15/2005,14:14,1231.75,1232.00,1231.50,1231.75,891,727,1618.00
07/15/2005,14:15,1232.00,1232.00,1231.50,1231.75,170,269,439.00
07/15/2005,14:16,1231.75,1231.75,1231.50,1231.75,346,57,403.00
07/15/2005,14:17,1231.75,1231.75,1231.00,1231.25,489,2331,2820.00
07/15/2005,14:18,1231.25,1231.25,1230.75,1231.00,370,573,943.00
07/15/2005,14:19,1231.00,1231.25,1230.75,1231.00,653,439,1092.00
07/15/2005,14:20,1231.00,1231.25,1230.75,1231.25,349,205,554.00
07/15/2005,14:21,1231.00,1231.25,1230.75,1231.00,277,210,487.00
07/15/2005,14:22,1231.25,1231.25,1231.00,1231.00,24,167,191.00
07/15/2005,14:23,1231.25,1231.50,1231.00,1231.25,420,350,770.00
07/15/2005,14:24,1231.50,1231.50,1231.00,1231.25,128,50,178.00
07/15/2005,14:25,1231.25,1231.25,1231.00,1231.00,43,16,59.00
07/15/2005,14:26,1231.00,1231.50,1231.00,1231.50,620,73,693.00
07/15/2005,14:27,1231.50,1231.75,1231.25,1231.25,729,96,825.00
07/15/2005,14:28,1231.25,1231.50,1231.25,1231.50,40,33,73.00
07/15/2005,14:29,1231.50,1231.50,1230.75,1231.00,25,944,969.00
07/15/2005,14:30,1230.75,1231.00,1230.50,1230.50,106,594,700.00
07/15/2005,14:31,1230.50,1230.75,1230.00,1230.25,630,2363,2993.00
07/15/2005,14:32,1230.50,1230.50,1230.25,1230.50,504,149,653.00
07/15/2005,14:33,1230.50,1230.50,1230.25,1230.25,84,518,602.00
07/15/2005,14:34,1230.25,1230.50,1230.25,1230.50,28,257,285.00
07/15/2005,14:35,1230.25,1230.50,1230.25,1230.50,879,197,1076.00
07/15/2005,14:36,1230.50,1230.75,1230.25,1230.75,179,184,363.00
07/15/2005,14:37,1230.50,1231.00,1230.25,1230.50,481,1220,1701.00
07/15/2005,14:38,1230.50,1230.50,1230.25,1230.25,284,568,852.00
07/15/2005,14:39,1230.25,1230.50,1230.25,1230.25,40,94,134.00
07/15/2005,14:40,1230.25,1230.50,1230.00,1230.25,278,484,762.00
07/15/2005,14:41,1230.50,1231.00,1230.25,1230.75,1873,257,2130.00
07/15/2005,14:42,1230.75,1231.50,1230.75,1231.25,1681,353,2034.00
07/15/2005,14:43,1231.25,1231.50,1231.00,1231.25,621,354,975.00
07/15/2005,14:44,1231.25,1231.50,1231.00,1231.50,173,2,175.00
07/15/2005,14:45,1231.25,1231.50,1231.00,1231.00,92,425,517.00
07/15/2005,14:46,1231.00,1231.50,1231.00,1231.50,396,43,439.00
07/15/2005,14:47,1231.50,1231.50,1231.25,1231.25,850,659,1509.00
07/15/2005,14:48,1231.25,1231.50,1231.00,1231.25,75,269,344.00
07/15/2005,14:49,1231.00,1231.25,1230.50,1231.00,556,1355,1911.00
07/15/2005,14:50,1231.00,1231.00,1230.75,1230.75,14,183,197.00
07/15/2005,14:51,1231.00,1231.50,1230.50,1231.25,1558,904,2462.00
07/15/2005,14:52,1231.50,1231.50,1231.00,1231.00,286,1164,1450.00
07/15/2005,14:53,1231.25,1231.25,1231.00,1231.25,160,211,371.00
07/15/2005,14:54,1231.00,1231.50,1231.00,1231.25,891,582,1473.00
07/15/2005,14:55,1231.50,1231.50,1231.00,1231.25,120,219,339.00
07/15/2005,14:56,1231.25,1231.50,1231.25,1231.50,855,130,985.00
07/15/2005,14:57,1231.50,1231.75,1231.25,1231.50,1617,951,2568.00
07/15/2005,14:58,1231.25,1231.75,1231.00,1231.50,3435,1547,4982.00
07/15/2005,14:59,1231.25,1231.50,1231.00,1231.00,302,2299,2601.00
07/15/2005,15:00,1231.00,1231.25,1230.50,1231.00,2807,2341,5148.00
07/15/2005,15:01,1231.00,1231.75,1230.75,1231.50,2459,3074,5533.00
07/15/2005,15:02,1231.50,1231.75,1231.25,1231.50,615,1455,2070.00
07/15/2005,15:03,1231.50,1231.50,1231.25,1231.50,440,56,496.00
07/15/2005,15:04,1231.50,1231.50,1231.25,1231.50,165,677,842.00
07/15/2005,15:05,1231.50,1231.50,1231.25,1231.50,1477,39,1516.00
07/15/2005,15:06,1231.50,1231.50,1231.25,1231.50,194,259,453.00
07/15/2005,15:07,1231.50,1231.50,1231.25,1231.50,75,252,327.00
07/15/2005,15:08,1231.50,1231.50,1231.25,1231.50,171,124,295.00
07/15/2005,15:09,1231.50,1231.50,1231.00,1231.00,768,2170,2938.00
07/15/2005,15:10,1231.00,1231.25,1231.00,1231.00,240,997,1237.00
07/15/2005,15:11,1231.00,1231.25,1231.00,1231.25,39,530,569.00
07/15/2005,15:12,1231.00,1231.25,1231.00,1231.00,48,424,472.00
07/15/2005,15:13,1231.25,1231.25,1231.00,1231.25,247,272,519.00
07/15/2005,15:14,1231.00,1231.50,1231.00,1231.50,3198,977,4175.00
07/15/2005,15:15,1231.50,1231.75,1230.75,1231.00,3016,3233,6249.00
07/17/2005,17:01,1230.50,1230.75,1230.00,1230.25,29,83,112.00
07/17/2005,17:02,1230.25,1230.25,1230.00,1230.00,11,307,318.00
07/17/2005,17:03,1230.00,1230.25,1230.00,1230.25,45,19,64.00
07/17/2005,17:04,1230.25,1230.25,1230.00,1230.00,1,3,4.00
07/17/2005,17:05,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/17/2005,17:07,1230.25,1230.25,1230.00,1230.00,7,3,10.00
07/17/2005,17:08,1230.25,1230.25,1230.25,1230.25,3,0,3.00
07/17/2005,17:09,1230.25,1230.25,1230.00,1230.00,1,10,11.00
07/17/2005,17:10,1230.00,1230.00,1229.75,1230.00,37,50,87.00
07/17/2005,17:11,1230.00,1230.00,1230.00,1230.00,7,0,7.00
07/17/2005,17:12,1230.00,1230.00,1229.75,1230.00,71,1,72.00
07/17/2005,17:13,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/17/2005,17:14,1230.25,1230.25,1230.00,1230.00,4,1,5.00
07/17/2005,17:15,1230.25,1230.25,1230.00,1230.00,22,5,27.00
07/17/2005,17:18,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/17/2005,17:19,1230.25,1230.25,1230.25,1230.25,39,0,39.00
07/17/2005,17:20,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/17/2005,17:21,1230.50,1230.75,1230.50,1230.75,44,0,44.00
07/17/2005,17:23,1230.50,1230.50,1230.50,1230.50,0,7,7.00
07/17/2005,17:24,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/17/2005,17:29,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/17/2005,17:30,1230.50,1230.50,1230.25,1230.25,0,133,133.00
07/17/2005,17:31,1230.25,1230.25,1230.25,1230.25,0,2,2.00
07/17/2005,17:34,1230.25,1230.25,1230.25,1230.25,0,33,33.00
07/17/2005,17:35,1230.25,1230.25,1230.00,1230.25,1,2,3.00
07/17/2005,17:36,1230.25,1230.25,1230.00,1230.00,1,1,2.00
07/17/2005,17:37,1230.25,1230.25,1230.25,1230.25,19,0,19.00
07/17/2005,17:38,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/17/2005,17:39,1230.50,1230.50,1230.25,1230.25,2,2,4.00
07/17/2005,17:42,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,17:43,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,17:44,1230.25,1230.25,1230.25,1230.25,0,3,3.00
07/17/2005,17:46,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/17/2005,17:47,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,17:48,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,17:50,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/17/2005,17:51,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/17/2005,17:55,1230.50,1230.50,1230.50,1230.50,46,0,46.00
07/17/2005,18:02,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/17/2005,18:03,1230.25,1230.25,1230.25,1230.25,0,2,2.00
07/17/2005,18:06,1230.50,1230.75,1230.50,1230.75,78,0,78.00
07/17/2005,18:08,1230.75,1230.75,1230.50,1230.50,3,1,4.00
07/17/2005,18:09,1230.50,1230.50,1230.50,1230.50,0,8,8.00
07/17/2005,18:10,1230.50,1230.50,1230.50,1230.50,0,10,10.00
07/17/2005,18:14,1230.50,1230.50,1230.50,1230.50,0,55,55.00
07/17/2005,18:17,1230.50,1230.50,1230.50,1230.50,0,4,4.00
07/17/2005,18:18,1230.50,1230.50,1230.50,1230.50,0,103,103.00
07/17/2005,18:20,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,18:29,1230.25,1230.25,1230.25,1230.25,0,15,15.00
07/17/2005,18:30,1230.25,1230.25,1230.25,1230.25,0,5,5.00
07/17/2005,18:32,1230.25,1230.25,1230.00,1230.00,0,15,15.00
07/17/2005,18:34,1230.25,1230.25,1230.25,1230.25,20,0,20.00
07/17/2005,18:38,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/17/2005,18:41,1230.25,1230.25,1230.00,1230.00,38,5,43.00
07/17/2005,18:42,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/17/2005,18:46,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/17/2005,18:48,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/17/2005,18:53,1230.25,1230.25,1230.25,1230.25,3,0,3.00
07/17/2005,18:54,1230.25,1230.25,1230.25,1230.25,37,0,37.00
07/17/2005,18:56,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,18:58,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/17/2005,18:59,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,19:00,1230.50,1230.50,1230.50,1230.50,15,0,15.00
07/17/2005,19:03,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/17/2005,19:04,1230.50,1230.50,1230.50,1230.50,8,0,8.00
07/17/2005,19:05,1230.50,1230.50,1230.50,1230.50,22,0,22.00
07/17/2005,19:06,1230.50,1230.50,1230.50,1230.50,7,0,7.00
07/17/2005,19:09,1230.50,1230.50,1230.50,1230.50,6,0,6.00
07/17/2005,19:12,1230.75,1230.75,1230.75,1230.75,3,0,3.00
07/17/2005,19:15,1230.50,1230.75,1230.50,1230.75,5,10,15.00
07/17/2005,19:18,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/17/2005,19:20,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/17/2005,19:23,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/17/2005,19:25,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/17/2005,19:26,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/17/2005,19:35,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/17/2005,19:41,1230.50,1230.50,1230.50,1230.50,0,20,20.00
07/17/2005,19:42,1230.50,1230.50,1230.50,1230.50,0,6,6.00
07/17/2005,19:43,1230.50,1230.50,1230.50,1230.50,0,4,4.00
07/17/2005,19:44,1230.50,1230.50,1230.50,1230.50,0,15,15.00
07/17/2005,19:45,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/17/2005,19:46,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/17/2005,19:47,1230.25,1230.25,1230.25,1230.25,0,3,3.00
07/17/2005,19:49,1230.25,1230.25,1230.25,1230.25,0,5,5.00
07/17/2005,19:52,1230.25,1230.25,1230.25,1230.25,0,5,5.00
07/17/2005,19:54,1230.50,1230.50,1230.25,1230.25,5,12,17.00
07/17/2005,19:56,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,19:57,1230.50,1230.50,1230.50,1230.50,21,0,21.00
07/17/2005,19:58,1230.25,1230.25,1230.25,1230.25,0,3,3.00
07/17/2005,20:00,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,20:01,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/17/2005,20:02,1230.25,1230.25,1230.25,1230.25,0,4,4.00
07/17/2005,20:03,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/17/2005,20:05,1230.50,1230.50,1230.50,1230.50,25,0,25.00
07/17/2005,20:18,1230.50,1230.50,1230.50,1230.50,50,0,50.00
07/17/2005,20:21,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/17/2005,20:24,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/17/2005,20:29,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/17/2005,20:30,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/17/2005,20:31,1230.50,1230.75,1230.50,1230.75,1,1,2.00
07/17/2005,20:33,1230.75,1230.75,1230.50,1230.50,3,12,15.00
07/17/2005,20:34,1230.50,1230.50,1230.50,1230.50,0,12,12.00
07/17/2005,20:39,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/17/2005,20:40,1230.50,1230.50,1230.50,1230.50,0,10,10.00
07/17/2005,20:41,1230.50,1230.50,1230.50,1230.50,0,10,10.00
07/17/2005,20:42,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/17/2005,20:43,1230.25,1230.25,1230.25,1230.25,0,2,2.00
07/17/2005,20:44,1230.50,1230.50,1230.50,1230.50,35,0,35.00
07/17/2005,20:45,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/17/2005,20:46,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,20:47,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,20:48,1230.50,1230.50,1230.50,1230.50,4,0,4.00
07/17/2005,20:57,1230.50,1230.50,1230.50,1230.50,6,0,6.00
07/17/2005,20:59,1230.25,1230.25,1230.25,1230.25,0,93,93.00
07/17/2005,21:01,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/17/2005,21:02,1230.25,1230.25,1230.25,1230.25,0,4,4.00
07/17/2005,21:03,1230.25,1230.25,1230.25,1230.25,0,22,22.00
07/17/2005,21:04,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/17/2005,21:05,1230.25,1230.25,1230.25,1230.25,6,0,6.00
07/17/2005,21:06,1230.25,1230.25,1230.00,1230.00,20,2,22.00
07/17/2005,21:07,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/17/2005,21:08,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/17/2005,21:10,1230.25,1230.25,1230.25,1230.25,3,0,3.00
07/17/2005,21:14,1230.00,1230.00,1230.00,1230.00,0,11,11.00
07/17/2005,21:16,1230.50,1230.50,1230.50,1230.50,25,0,25.00
07/17/2005,21:19,1230.50,1230.50,1230.50,1230.50,25,0,25.00
07/17/2005,21:21,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,21:29,1230.25,1230.25,1230.25,1230.25,0,2,2.00
07/17/2005,21:35,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,21:45,1230.25,1230.25,1230.25,1230.25,0,6,6.00
07/17/2005,21:46,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,21:49,1230.50,1230.50,1230.25,1230.25,1,1,2.00
07/17/2005,21:56,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,22:06,1230.50,1230.50,1230.50,1230.50,50,0,50.00
07/17/2005,22:07,1230.50,1230.50,1230.50,1230.50,22,0,22.00
07/17/2005,22:09,1230.50,1230.50,1230.50,1230.50,3,0,3.00
07/17/2005,22:11,1230.50,1230.50,1230.50,1230.50,19,0,19.00
07/17/2005,22:13,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,22:14,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/17/2005,22:15,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/17/2005,22:22,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/17/2005,22:30,1230.50,1230.50,1230.25,1230.25,0,20,20.00
07/17/2005,22:33,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,22:42,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/17/2005,22:46,1230.50,1230.50,1230.50,1230.50,2,0,2.00
07/17/2005,22:49,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,22:50,1230.50,1230.50,1230.50,1230.50,4,0,4.00
07/17/2005,22:52,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,23:00,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:01,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:05,1230.25,1230.25,1230.25,1230.25,0,4,4.00
07/17/2005,23:07,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:08,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:14,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:18,1230.25,1230.25,1230.25,1230.25,0,96,96.00
07/17/2005,23:20,1230.25,1230.25,1230.25,1230.25,0,11,11.00
07/17/2005,23:21,1230.25,1230.25,1230.25,1230.25,0,20,20.00
07/17/2005,23:25,1230.25,1230.25,1230.25,1230.25,0,117,117.00
07/17/2005,23:33,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/17/2005,23:34,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/17/2005,23:38,1230.25,1230.25,1230.25,1230.25,0,2,2.00
07/17/2005,23:46,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:48,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:55,1230.50,1230.50,1230.50,1230.50,31,0,31.00
07/17/2005,23:57,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/17/2005,23:59,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/18/2005,00:00,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/18/2005,00:04,1230.75,1230.75,1230.50,1230.50,2,16,18.00
07/18/2005,00:05,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/18/2005,00:06,1230.50,1230.50,1230.50,1230.50,0,9,9.00
07/18/2005,00:07,1230.50,1230.50,1230.25,1230.25,0,3,3.00
07/18/2005,00:36,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/18/2005,00:41,1230.25,1230.25,1230.25,1230.25,0,2,2.00
07/18/2005,00:53,1230.50,1230.50,1230.25,1230.25,15,1,16.00
07/18/2005,00:59,1230.25,1230.25,1230.25,1230.25,0,74,74.00
07/18/2005,01:00,1230.00,1230.00,1230.00,1230.00,0,6,6.00
07/18/2005,01:04,1230.00,1230.00,1230.00,1230.00,0,5,5.00
07/18/2005,01:06,1230.00,1230.00,1229.75,1229.75,0,57,57.00
07/18/2005,01:08,1230.00,1230.00,1230.00,1230.00,12,0,12.00
07/18/2005,01:10,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/18/2005,01:12,1230.25,1230.25,1230.25,1230.25,50,0,50.00
07/18/2005,01:14,1230.25,1230.25,1230.25,1230.25,3,0,3.00
07/18/2005,01:16,1230.25,1230.25,1230.25,1230.25,19,0,19.00
07/18/2005,01:17,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/18/2005,01:20,1230.25,1230.25,1230.00,1230.00,1,1,2.00
07/18/2005,01:21,1230.00,1230.00,1230.00,1230.00,0,7,7.00
07/18/2005,01:22,1230.00,1230.25,1230.00,1230.25,3,3,6.00
07/18/2005,01:23,1230.00,1230.00,1230.00,1230.00,0,9,9.00
07/18/2005,01:25,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/18/2005,01:28,1230.00,1230.00,1230.00,1230.00,0,11,11.00
07/18/2005,01:32,1229.75,1229.75,1229.75,1229.75,0,42,42.00
07/18/2005,01:38,1229.75,1229.75,1229.75,1229.75,0,16,16.00
07/18/2005,01:40,1229.75,1229.75,1229.75,1229.75,0,2,2.00
07/18/2005,01:41,1230.00,1230.00,1229.75,1229.75,1,17,18.00
07/18/2005,01:42,1229.75,1229.75,1229.75,1229.75,0,25,25.00
07/18/2005,01:44,1229.75,1229.75,1229.50,1229.50,0,19,19.00
07/18/2005,01:45,1229.75,1229.75,1229.75,1229.75,4,0,4.00
07/18/2005,01:46,1229.75,1229.75,1229.50,1229.50,2,1,3.00
07/18/2005,01:47,1229.75,1229.75,1229.75,1229.75,10,0,10.00
07/18/2005,01:49,1229.75,1229.75,1229.75,1229.75,2,0,2.00
07/18/2005,01:51,1230.00,1230.00,1229.75,1229.75,1,1,2.00
07/18/2005,01:59,1230.00,1230.00,1230.00,1230.00,25,0,25.00
07/18/2005,02:00,1230.00,1230.00,1230.00,1230.00,10,0,10.00
07/18/2005,02:02,1230.00,1230.00,1229.75,1229.75,1,31,32.00
07/18/2005,02:03,1229.75,1229.75,1229.50,1229.50,0,31,31.00
07/18/2005,02:04,1229.75,1229.75,1229.50,1229.50,6,115,121.00
07/18/2005,02:05,1229.50,1229.75,1229.50,1229.50,11,41,52.00
07/18/2005,02:06,1229.50,1229.50,1229.50,1229.50,0,143,143.00
07/18/2005,02:07,1229.50,1229.50,1229.25,1229.25,0,22,22.00
07/18/2005,02:09,1229.50,1229.50,1229.25,1229.25,21,1,22.00
07/18/2005,02:10,1229.25,1229.25,1229.25,1229.25,0,62,62.00
07/18/2005,02:11,1229.25,1229.25,1229.25,1229.25,0,103,103.00
07/18/2005,02:12,1229.25,1229.50,1229.25,1229.25,24,16,40.00
07/18/2005,02:14,1229.50,1229.50,1229.25,1229.25,4,59,63.00
07/18/2005,02:15,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/18/2005,02:16,1229.25,1229.25,1229.25,1229.25,0,19,19.00
07/18/2005,02:17,1229.25,1229.25,1229.00,1229.00,0,70,70.00
07/18/2005,02:18,1229.25,1229.25,1229.00,1229.25,23,5,28.00
07/18/2005,02:19,1229.25,1229.25,1229.25,1229.25,10,0,10.00
07/18/2005,02:20,1229.25,1229.25,1229.00,1229.25,22,2,24.00
07/18/2005,02:21,1229.50,1229.50,1229.25,1229.25,1,5,6.00
07/18/2005,02:24,1229.25,1229.25,1229.25,1229.25,0,45,45.00
07/18/2005,02:25,1229.25,1229.25,1229.25,1229.25,0,12,12.00
07/18/2005,02:26,1229.25,1229.25,1228.75,1229.00,21,156,177.00
07/18/2005,02:27,1229.00,1229.00,1229.00,1229.00,15,0,15.00
07/18/2005,02:28,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/18/2005,02:29,1229.25,1229.50,1229.00,1229.50,113,5,118.00
07/18/2005,02:31,1229.50,1229.75,1229.50,1229.75,48,0,48.00
07/18/2005,02:32,1229.75,1229.75,1229.75,1229.75,43,0,43.00
07/18/2005,02:33,1229.75,1229.75,1229.50,1229.75,24,33,57.00
07/18/2005,02:34,1230.00,1230.25,1230.00,1230.25,65,0,65.00
07/18/2005,02:35,1230.00,1230.00,1230.00,1230.00,0,43,43.00
07/18/2005,02:36,1230.00,1230.00,1230.00,1230.00,0,7,7.00
07/18/2005,02:37,1229.75,1229.75,1229.75,1229.75,0,6,6.00
07/18/2005,02:38,1229.75,1229.75,1229.75,1229.75,0,4,4.00
07/18/2005,02:39,1230.00,1230.00,1230.00,1230.00,24,0,24.00
07/18/2005,02:40,1230.00,1230.00,1229.75,1230.00,6,5,11.00
07/18/2005,02:41,1229.75,1229.75,1229.75,1229.75,0,33,33.00
07/18/2005,02:42,1230.00,1230.00,1229.75,1230.00,17,6,23.00
07/18/2005,02:43,1230.00,1230.00,1230.00,1230.00,2,0,2.00
07/18/2005,02:44,1230.00,1230.00,1229.75,1229.75,1,4,5.00
07/18/2005,02:45,1230.00,1230.00,1230.00,1230.00,8,0,8.00
07/18/2005,02:46,1229.75,1229.75,1229.75,1229.75,0,5,5.00
07/18/2005,02:48,1229.75,1229.75,1229.75,1229.75,0,6,6.00
07/18/2005,02:49,1230.00,1230.00,1230.00,1230.00,3,0,3.00
07/18/2005,02:50,1229.75,1229.75,1229.75,1229.75,0,6,6.00
07/18/2005,02:51,1230.00,1230.00,1229.75,1229.75,24,33,57.00
07/18/2005,02:52,1230.00,1230.00,1229.75,1229.75,1,4,5.00
07/18/2005,02:53,1230.00,1230.00,1229.75,1229.75,29,11,40.00
07/18/2005,02:54,1229.75,1229.75,1229.75,1229.75,0,3,3.00
07/18/2005,02:55,1229.75,1229.75,1229.75,1229.75,0,32,32.00
07/18/2005,02:56,1229.75,1229.75,1229.75,1229.75,0,5,5.00
07/18/2005,02:57,1230.00,1230.00,1230.00,1230.00,57,0,57.00
07/18/2005,02:58,1230.25,1230.25,1230.00,1230.25,11,4,15.00
07/18/2005,02:59,1230.00,1230.50,1230.00,1230.25,41,19,60.00
07/18/2005,03:00,1230.25,1230.25,1230.00,1230.00,0,39,39.00
07/18/2005,03:01,1230.00,1230.25,1230.00,1230.25,2,6,8.00
07/18/2005,03:02,1230.25,1230.25,1230.25,1230.25,23,0,23.00
07/18/2005,03:03,1230.00,1230.00,1230.00,1230.00,0,17,17.00
07/18/2005,03:04,1230.25,1230.25,1230.00,1230.00,48,30,78.00
07/18/2005,03:05,1230.00,1230.00,1229.75,1230.00,15,33,48.00
07/18/2005,03:06,1230.00,1230.00,1229.75,1230.00,25,15,40.00
07/18/2005,03:07,1230.00,1230.00,1229.75,1230.00,15,5,20.00
07/18/2005,03:08,1230.00,1230.00,1230.00,1230.00,63,0,63.00
07/18/2005,03:09,1230.00,1230.00,1230.00,1230.00,3,0,3.00
07/18/2005,03:10,1230.00,1230.00,1230.00,1230.00,4,0,4.00
07/18/2005,03:11,1230.00,1230.25,1230.00,1230.25,106,0,106.00
07/18/2005,03:12,1230.25,1230.25,1230.00,1230.00,1,6,7.00
07/18/2005,03:13,1230.00,1230.00,1229.75,1229.75,0,45,45.00
07/18/2005,03:14,1230.00,1230.00,1230.00,1230.00,18,0,18.00
07/18/2005,03:15,1230.00,1230.00,1229.75,1229.75,8,1,9.00
07/18/2005,03:16,1230.00,1230.00,1229.75,1230.00,17,3,20.00
07/18/2005,03:17,1230.00,1230.00,1230.00,1230.00,203,0,203.00
07/18/2005,03:18,1230.00,1230.00,1230.00,1230.00,33,0,33.00
07/18/2005,03:19,1230.00,1230.00,1230.00,1230.00,34,0,34.00
07/18/2005,03:20,1230.00,1230.00,1230.00,1230.00,11,0,11.00
07/18/2005,03:21,1229.75,1230.00,1229.75,1230.00,29,1,30.00
07/18/2005,03:22,1230.00,1230.00,1230.00,1230.00,6,0,6.00
07/18/2005,03:23,1229.75,1229.75,1229.75,1229.75,0,1,1.00
07/18/2005,03:24,1230.00,1230.25,1230.00,1230.25,40,0,40.00
07/18/2005,03:25,1230.25,1230.25,1230.25,1230.25,45,0,45.00
07/18/2005,03:26,1230.50,1230.50,1230.50,1230.50,24,0,24.00
07/18/2005,03:27,1230.50,1230.50,1230.50,1230.50,104,0,104.00
07/18/2005,03:28,1230.50,1230.75,1230.50,1230.75,38,0,38.00
07/18/2005,03:29,1230.75,1230.75,1230.75,1230.75,116,0,116.00
07/18/2005,03:31,1230.75,1230.75,1230.75,1230.75,12,0,12.00
07/18/2005,03:32,1230.75,1230.75,1230.75,1230.75,5,0,5.00
07/18/2005,03:33,1230.75,1230.75,1230.75,1230.75,12,0,12.00
07/18/2005,03:34,1230.75,1230.75,1230.75,1230.75,32,0,32.00
07/18/2005,03:35,1230.75,1230.75,1230.75,1230.75,5,0,5.00
07/18/2005,03:36,1230.75,1231.00,1230.75,1231.00,14,0,14.00
07/18/2005,03:37,1231.00,1231.25,1231.00,1231.00,111,52,163.00
07/18/2005,03:38,1231.00,1231.00,1231.00,1231.00,0,26,26.00
07/18/2005,03:39,1230.75,1230.75,1230.75,1230.75,0,5,5.00
07/18/2005,03:40,1231.00,1231.00,1231.00,1231.00,12,0,12.00
07/18/2005,03:41,1231.00,1231.00,1231.00,1231.00,19,0,19.00
07/18/2005,03:43,1231.00,1231.00,1231.00,1231.00,31,0,31.00
07/18/2005,03:45,1230.75,1230.75,1230.75,1230.75,0,7,7.00
07/18/2005,03:47,1230.75,1230.75,1230.75,1230.75,0,1,1.00
07/18/2005,03:48,1231.00,1231.00,1231.00,1231.00,4,0,4.00
07/18/2005,03:49,1231.00,1231.00,1231.00,1231.00,60,0,60.00
07/18/2005,03:50,1231.00,1231.00,1231.00,1231.00,14,0,14.00
07/18/2005,03:51,1231.00,1231.25,1231.00,1231.25,50,0,50.00
07/18/2005,03:52,1231.00,1231.00,1231.00,1231.00,0,8,8.00
07/18/2005,03:53,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/18/2005,03:58,1231.00,1231.00,1231.00,1231.00,0,9,9.00
07/18/2005,03:59,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/18/2005,04:00,1231.00,1231.00,1231.00,1231.00,0,2,2.00
07/18/2005,04:01,1231.00,1231.00,1231.00,1231.00,0,2,2.00
07/18/2005,04:03,1231.00,1231.00,1231.00,1231.00,0,20,20.00
07/18/2005,04:04,1231.00,1231.00,1231.00,1231.00,0,5,5.00
07/18/2005,04:05,1231.00,1231.00,1231.00,1231.00,0,8,8.00
07/18/2005,04:06,1231.00,1231.00,1230.75,1230.75,0,34,34.00
07/18/2005,04:07,1231.00,1231.00,1231.00,1231.00,327,0,327.00
07/18/2005,04:08,1231.00,1231.25,1231.00,1231.25,85,1,86.00
07/18/2005,04:10,1231.25,1231.25,1231.25,1231.25,1,0,1.00
07/18/2005,04:11,1231.00,1231.00,1231.00,1231.00,0,1,1.00
07/18/2005,04:12,1231.25,1231.50,1231.25,1231.25,66,21,87.00
07/18/2005,04:13,1231.25,1231.50,1231.25,1231.50,5,1,6.00
07/18/2005,04:14,1231.25,1231.25,1231.25,1231.25,0,40,40.00
07/18/2005,04:15,1231.25,1231.25,1231.25,1231.25,0,2,2.00
07/18/2005,04:16,1231.00,1231.00,1231.00,1231.00,0,29,29.00
07/18/2005,04:17,1231.00,1231.00,1230.75,1231.00,5,6,11.00
07/18/2005,04:18,1230.75,1230.75,1230.75,1230.75,0,5,5.00
07/18/2005,04:19,1230.75,1230.75,1230.50,1230.75,146,14,160.00
07/18/2005,04:20,1230.75,1230.75,1230.75,1230.75,4,0,4.00
07/18/2005,04:22,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/18/2005,04:24,1230.75,1230.75,1230.75,1230.75,0,1,1.00
07/18/2005,04:28,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/18/2005,04:29,1231.00,1231.00,1231.00,1231.00,30,0,30.00
07/18/2005,04:30,1231.00,1231.00,1231.00,1231.00,37,0,37.00
07/18/2005,04:31,1231.00,1231.00,1231.00,1231.00,78,0,78.00
07/18/2005,04:32,1231.00,1231.00,1231.00,1231.00,15,0,15.00
07/18/2005,04:33,1231.00,1231.00,1231.00,1231.00,50,0,50.00
07/18/2005,04:34,1231.00,1231.00,1231.00,1231.00,49,0,49.00
07/18/2005,04:35,1231.00,1231.00,1231.00,1231.00,3,0,3.00
07/18/2005,04:39,1231.00,1231.00,1231.00,1231.00,47,0,47.00
07/18/2005,04:40,1231.00,1231.00,1231.00,1231.00,5,0,5.00
07/18/2005,04:41,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/18/2005,04:43,1230.75,1230.75,1230.75,1230.75,0,3,3.00
07/18/2005,04:45,1230.75,1230.75,1230.75,1230.75,0,2,2.00
07/18/2005,04:46,1230.75,1230.75,1230.75,1230.75,0,1,1.00
07/18/2005,04:50,1230.75,1230.75,1230.75,1230.75,0,4,4.00
07/18/2005,04:51,1230.75,1230.75,1230.75,1230.75,0,53,53.00
07/18/2005,04:52,1230.75,1230.75,1230.50,1230.75,1,60,61.00
07/18/2005,04:53,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/18/2005,04:55,1230.75,1230.75,1230.50,1230.50,1,10,11.00
07/18/2005,04:56,1230.75,1230.75,1230.75,1230.75,2,0,2.00
07/18/2005,04:57,1230.75,1230.75,1230.75,1230.75,1,0,1.00
07/18/2005,04:58,1230.50,1230.50,1230.00,1230.00,0,272,272.00
07/18/2005,05:00,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/18/2005,05:01,1230.25,1230.25,1230.00,1230.00,2,30,32.00
07/18/2005,05:02,1230.25,1230.25,1230.00,1230.00,40,26,66.00
07/18/2005,05:03,1230.00,1230.00,1229.75,1229.75,75,252,327.00
07/18/2005,05:04,1229.50,1230.00,1229.50,1229.75,59,73,132.00
07/18/2005,05:05,1229.50,1229.75,1229.00,1229.50,206,241,447.00
07/18/2005,05:06,1229.25,1229.25,1229.25,1229.25,0,49,49.00
07/18/2005,05:07,1229.50,1229.50,1229.25,1229.25,10,173,183.00
07/18/2005,05:08,1229.25,1229.25,1228.50,1228.75,23,366,389.00
07/18/2005,05:09,1228.50,1228.75,1228.50,1228.75,34,85,119.00
07/18/2005,05:10,1229.00,1229.00,1228.75,1229.00,33,3,36.00
07/18/2005,05:11,1228.75,1228.75,1228.25,1228.25,1,182,183.00
07/18/2005,05:12,1228.25,1228.50,1228.25,1228.25,1,40,41.00
07/18/2005,05:13,1228.50,1228.50,1228.25,1228.50,152,50,202.00
07/18/2005,05:14,1228.75,1228.75,1228.75,1228.75,109,0,109.00
07/18/2005,05:15,1229.00,1229.00,1229.00,1229.00,8,0,8.00
07/18/2005,05:16,1228.75,1228.75,1228.75,1228.75,0,5,5.00
07/18/2005,05:17,1228.75,1229.00,1228.75,1228.75,9,3,12.00
07/18/2005,05:18,1228.75,1228.75,1228.75,1228.75,0,8,8.00
07/18/2005,05:19,1228.75,1228.75,1228.75,1228.75,0,10,10.00
07/18/2005,05:20,1229.00,1229.00,1229.00,1229.00,35,0,35.00
07/18/2005,05:21,1228.75,1229.00,1228.75,1229.00,47,18,65.00
07/18/2005,05:22,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/18/2005,05:23,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/18/2005,05:24,1229.00,1229.25,1229.00,1229.25,52,2,54.00
07/18/2005,05:25,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/18/2005,05:28,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/18/2005,05:30,1229.25,1229.25,1229.25,1229.25,33,0,33.00
07/18/2005,05:31,1229.00,1229.00,1229.00,1229.00,0,25,25.00
07/18/2005,05:33,1229.00,1229.00,1229.00,1229.00,0,46,46.00
07/18/2005,05:34,1229.00,1229.00,1229.00,1229.00,0,16,16.00
07/18/2005,05:35,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/18/2005,05:36,1229.00,1229.00,1229.00,1229.00,0,21,21.00
07/18/2005,05:37,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/18/2005,05:38,1229.00,1229.00,1228.75,1228.75,0,57,57.00
07/18/2005,05:39,1228.75,1229.00,1228.75,1228.75,1,13,14.00
07/18/2005,05:40,1228.75,1228.75,1228.50,1228.75,2,10,12.00
07/18/2005,05:41,1228.75,1229.25,1228.75,1229.25,91,0,91.00
07/18/2005,05:42,1229.25,1229.25,1229.25,1229.25,33,0,33.00
07/18/2005,05:43,1229.25,1229.50,1229.25,1229.25,102,7,109.00
07/18/2005,05:44,1229.25,1229.25,1229.25,1229.25,0,48,48.00
07/18/2005,05:45,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/18/2005,05:46,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/18/2005,05:48,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/18/2005,05:51,1229.25,1229.25,1229.25,1229.25,0,29,29.00
07/18/2005,05:52,1229.00,1229.00,1229.00,1229.00,0,73,73.00
07/18/2005,05:54,1229.00,1229.00,1229.00,1229.00,0,8,8.00
07/18/2005,05:55,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/18/2005,05:56,1229.00,1229.00,1229.00,1229.00,0,119,119.00
07/18/2005,05:57,1229.00,1229.00,1229.00,1229.00,0,33,33.00
07/18/2005,05:59,1229.00,1229.00,1228.75,1228.75,0,23,23.00
07/18/2005,06:00,1229.00,1229.00,1228.75,1229.00,2,2,4.00
07/18/2005,06:01,1228.75,1228.75,1228.75,1228.75,0,52,52.00
07/18/2005,06:02,1228.75,1229.00,1228.75,1228.75,20,9,29.00
07/18/2005,06:03,1229.00,1229.00,1228.75,1229.00,11,13,24.00
07/18/2005,06:04,1228.75,1228.75,1228.75,1228.75,0,75,75.00
07/18/2005,06:06,1228.75,1228.75,1228.75,1228.75,0,50,50.00
07/18/2005,06:08,1229.00,1229.00,1229.00,1229.00,11,0,11.00
07/18/2005,06:09,1229.00,1229.00,1229.00,1229.00,9,0,9.00
07/18/2005,06:10,1228.75,1228.75,1228.75,1228.75,0,87,87.00
07/18/2005,06:11,1229.00,1229.00,1229.00,1229.00,5,0,5.00
07/18/2005,06:12,1229.00,1229.00,1229.00,1229.00,10,0,10.00
07/18/2005,06:15,1229.00,1229.00,1229.00,1229.00,125,0,125.00
07/18/2005,06:16,1229.25,1229.25,1229.00,1229.00,1,63,64.00
07/18/2005,06:18,1229.00,1229.00,1229.00,1229.00,0,15,15.00
07/18/2005,06:19,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/18/2005,06:20,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/18/2005,06:22,1228.75,1229.00,1228.50,1228.50,1,114,115.00
07/18/2005,06:23,1228.75,1228.75,1228.75,1228.75,23,0,23.00
07/18/2005,06:24,1229.00,1229.00,1228.75,1228.75,1,1,2.00
07/18/2005,06:25,1229.00,1229.00,1229.00,1229.00,3,0,3.00
07/18/2005,06:26,1228.75,1228.75,1228.75,1228.75,0,5,5.00
07/18/2005,06:27,1228.75,1228.75,1228.75,1228.75,0,2,2.00
07/18/2005,06:28,1229.00,1229.00,1229.00,1229.00,5,0,5.00
07/18/2005,06:29,1229.00,1229.00,1228.75,1228.75,8,128,136.00
07/18/2005,06:30,1228.75,1228.75,1228.75,1228.75,0,17,17.00
07/18/2005,06:31,1228.75,1229.00,1228.75,1228.75,1,38,39.00
07/18/2005,06:32,1228.75,1228.75,1228.50,1228.75,11,15,26.00
07/18/2005,06:33,1228.75,1228.75,1228.50,1228.75,19,10,29.00
07/18/2005,06:34,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/18/2005,06:35,1228.75,1229.00,1228.75,1229.00,79,0,79.00
07/18/2005,06:36,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/18/2005,06:37,1228.75,1229.00,1228.75,1228.75,1,66,67.00
07/18/2005,06:38,1229.00,1229.00,1229.00,1229.00,203,0,203.00
07/18/2005,06:40,1228.75,1228.75,1228.75,1228.75,0,10,10.00
07/18/2005,06:41,1229.00,1229.00,1228.75,1228.75,2,134,136.00
07/18/2005,06:42,1228.75,1228.75,1228.75,1228.75,0,10,10.00
07/18/2005,06:44,1228.75,1228.75,1228.75,1228.75,0,9,9.00
07/18/2005,06:45,1228.50,1228.50,1228.50,1228.50,0,23,23.00
07/18/2005,06:46,1228.50,1228.50,1228.50,1228.50,0,21,21.00
07/18/2005,06:47,1228.75,1228.75,1228.75,1228.75,20,0,20.00
07/18/2005,06:48,1228.50,1228.75,1228.50,1228.75,122,1,123.00
07/18/2005,06:49,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/18/2005,06:50,1228.75,1228.75,1228.75,1228.75,141,0,141.00
07/18/2005,06:51,1228.75,1229.00,1228.75,1228.75,2,21,23.00
07/18/2005,06:52,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/18/2005,06:53,1228.75,1229.00,1228.75,1229.00,1,1,2.00
07/18/2005,06:54,1229.00,1229.00,1229.00,1229.00,6,0,6.00
07/18/2005,06:55,1228.75,1228.75,1228.75,1228.75,0,56,56.00
07/18/2005,06:56,1228.75,1229.00,1228.75,1229.00,35,1,36.00
07/18/2005,06:57,1228.75,1229.00,1228.75,1229.00,10,130,140.00
07/18/2005,06:58,1229.00,1229.00,1229.00,1229.00,26,0,26.00
07/18/2005,06:59,1229.00,1229.00,1229.00,1229.00,15,0,15.00
07/18/2005,07:00,1229.00,1229.25,1229.00,1229.25,2,0,2.00
07/18/2005,07:01,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/18/2005,07:02,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/18/2005,07:03,1229.00,1229.00,1229.00,1229.00,0,91,91.00
07/18/2005,07:05,1228.75,1228.75,1228.75,1228.75,0,3,3.00
07/18/2005,07:06,1229.00,1229.00,1229.00,1229.00,67,0,67.00
07/18/2005,07:08,1229.00,1229.00,1228.75,1229.00,5,10,15.00
07/18/2005,07:09,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/18/2005,07:11,1229.00,1229.00,1228.75,1228.75,6,1,7.00
07/18/2005,07:12,1229.00,1229.00,1228.75,1228.75,2,13,15.00
07/18/2005,07:13,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/18/2005,07:14,1229.00,1229.00,1229.00,1229.00,24,0,24.00
07/18/2005,07:15,1229.00,1229.00,1229.00,1229.00,4,0,4.00
07/18/2005,07:16,1229.00,1229.00,1229.00,1229.00,4,0,4.00
07/18/2005,07:17,1229.00,1229.00,1229.00,1229.00,3,0,3.00
07/18/2005,07:18,1229.00,1229.00,1229.00,1229.00,68,0,68.00
07/18/2005,07:19,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/18/2005,07:20,1229.00,1229.00,1228.75,1228.75,2,3,5.00
07/18/2005,07:21,1229.00,1229.00,1229.00,1229.00,58,0,58.00
07/18/2005,07:22,1229.00,1229.25,1229.00,1229.25,3,0,3.00
07/18/2005,07:23,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/18/2005,07:24,1229.25,1229.25,1229.00,1229.00,52,150,202.00
07/18/2005,07:25,1228.75,1229.25,1228.75,1229.00,101,4,105.00
07/18/2005,07:26,1229.00,1229.00,1229.00,1229.00,0,60,60.00
07/18/2005,07:27,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/18/2005,07:28,1229.00,1229.00,1229.00,1229.00,0,57,57.00
07/18/2005,07:29,1229.00,1229.00,1229.00,1229.00,0,36,36.00
07/18/2005,07:30,1229.00,1229.00,1229.00,1229.00,0,60,60.00
07/18/2005,07:31,1229.00,1229.00,1229.00,1229.00,0,6,6.00
07/18/2005,07:32,1229.00,1229.00,1228.75,1229.00,5,56,61.00
07/18/2005,07:33,1229.00,1229.00,1229.00,1229.00,119,0,119.00
07/18/2005,07:34,1229.00,1229.00,1229.00,1229.00,4,0,4.00
07/18/2005,07:35,1229.00,1229.00,1229.00,1229.00,28,0,28.00
07/18/2005,07:36,1228.75,1229.00,1228.75,1228.75,1,6,7.00
07/18/2005,07:37,1228.75,1229.00,1228.75,1229.00,1,18,19.00
07/18/2005,07:38,1228.75,1229.00,1228.75,1229.00,3,2,5.00
07/18/2005,07:39,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/18/2005,07:41,1228.75,1228.75,1228.75,1228.75,0,10,10.00
07/18/2005,07:42,1228.75,1228.75,1228.75,1228.75,0,3,3.00
07/18/2005,07:43,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/18/2005,07:44,1228.75,1229.00,1228.75,1229.00,1,3,4.00
07/18/2005,07:45,1228.75,1228.75,1228.75,1228.75,0,75,75.00
07/18/2005,07:46,1228.75,1228.75,1228.75,1228.75,0,27,27.00
07/18/2005,07:47,1228.75,1229.00,1228.75,1229.00,1,2,3.00
07/18/2005,07:48,1229.00,1229.00,1229.00,1229.00,65,0,65.00
07/18/2005,07:49,1229.00,1229.00,1228.75,1228.75,1,1,2.00
07/18/2005,07:50,1229.00,1229.00,1228.75,1229.00,11,2,13.00
07/18/2005,07:51,1229.00,1229.00,1228.75,1228.75,17,65,82.00
07/18/2005,07:52,1229.00,1229.00,1229.00,1229.00,21,0,21.00
07/18/2005,07:53,1229.00,1229.00,1228.75,1228.75,2,5,7.00
07/18/2005,07:54,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/18/2005,07:56,1229.00,1229.00,1228.75,1229.00,7,7,14.00
07/18/2005,07:57,1228.75,1228.75,1228.75,1228.75,0,76,76.00
07/18/2005,07:58,1229.00,1229.00,1228.75,1228.75,19,1,20.00
07/18/2005,07:59,1229.00,1229.00,1228.75,1228.75,51,7,58.00
07/18/2005,08:00,1228.75,1228.75,1228.75,1228.75,0,2,2.00
07/18/2005,08:01,1228.75,1228.75,1228.75,1228.75,0,99,99.00
07/18/2005,08:02,1228.75,1228.75,1228.50,1228.50,1,18,19.00
07/18/2005,08:03,1228.50,1228.75,1228.50,1228.75,14,5,19.00
07/18/2005,08:04,1228.75,1228.75,1228.75,1228.75,17,0,17.00
07/18/2005,08:05,1228.75,1228.75,1228.75,1228.75,103,0,103.00
07/18/2005,08:06,1228.50,1228.75,1228.50,1228.50,6,23,29.00
07/18/2005,08:07,1228.50,1228.75,1228.50,1228.50,20,597,617.00
07/18/2005,08:08,1228.50,1228.50,1228.25,1228.25,0,93,93.00
07/18/2005,08:09,1228.25,1228.50,1228.25,1228.25,3,9,12.00
07/18/2005,08:10,1228.50,1228.50,1228.25,1228.25,5,130,135.00
07/18/2005,08:11,1228.50,1228.50,1228.25,1228.50,38,50,88.00
07/18/2005,08:12,1228.50,1228.50,1228.00,1228.25,62,378,440.00
07/18/2005,08:13,1228.25,1228.25,1228.00,1228.00,14,43,57.00
07/18/2005,08:14,1228.00,1228.25,1228.00,1228.25,2,1,3.00
07/18/2005,08:15,1228.25,1228.50,1228.25,1228.25,423,75,498.00
07/18/2005,08:16,1228.50,1228.50,1228.00,1228.25,16,77,93.00
07/18/2005,08:17,1228.25,1228.75,1228.00,1228.50,506,83,589.00
07/18/2005,08:18,1228.50,1228.50,1228.25,1228.25,23,175,198.00
07/18/2005,08:19,1228.25,1228.50,1228.25,1228.50,571,6,577.00
07/18/2005,08:20,1228.50,1228.50,1228.50,1228.50,64,0,64.00
07/18/2005,08:21,1228.75,1228.75,1228.50,1228.50,9,102,111.00
07/18/2005,08:22,1228.75,1228.75,1228.00,1228.25,17,170,187.00
07/18/2005,08:23,1228.25,1228.50,1228.25,1228.25,15,38,53.00
07/18/2005,08:24,1228.25,1228.75,1228.25,1228.50,106,16,122.00
07/18/2005,08:25,1228.50,1228.75,1228.25,1228.50,38,120,158.00
07/18/2005,08:26,1228.50,1228.75,1228.50,1228.50,8,5,13.00
07/18/2005,08:27,1228.50,1228.50,1228.25,1228.25,0,67,67.00
07/18/2005,08:28,1228.50,1228.50,1228.25,1228.25,19,61,80.00
07/18/2005,08:29,1228.25,1228.50,1228.25,1228.50,5,221,226.00
07/18/2005,08:30,1228.50,1228.50,1228.00,1228.00,110,407,517.00
07/18/2005,08:31,1228.25,1228.75,1228.00,1228.50,1070,1452,2522.00
07/18/2005,08:32,1228.25,1228.50,1228.00,1228.50,518,901,1419.00
07/18/2005,08:33,1228.25,1228.50,1227.75,1228.25,892,1528,2420.00
07/18/2005,08:34,1228.25,1229.00,1228.25,1228.75,1727,1350,3077.00
07/18/2005,08:35,1228.50,1229.00,1228.50,1229.00,679,43,722.00
07/18/2005,08:36,1229.00,1229.25,1228.75,1229.00,1067,1411,2478.00
07/18/2005,08:37,1229.00,1229.00,1228.50,1228.75,130,1690,1820.00
07/18/2005,08:38,1228.50,1228.75,1228.00,1228.25,146,1342,1488.00
07/18/2005,08:39,1228.25,1228.25,1227.75,1228.00,162,749,911.00
07/18/2005,08:40,1227.75,1228.25,1227.75,1228.00,1154,600,1754.00
07/18/2005,08:41,1227.75,1228.25,1227.50,1227.75,695,1314,2009.00
07/18/2005,08:42,1227.50,1227.75,1227.00,1227.25,1050,4107,5157.00
07/18/2005,08:43,1227.50,1227.50,1226.50,1226.75,922,5887,6809.00
07/18/2005,08:44,1226.50,1227.00,1226.25,1226.75,2044,1006,3050.00
07/18/2005,08:45,1226.75,1227.50,1226.75,1227.25,2239,369,2608.00
07/18/2005,08:46,1227.50,1227.75,1227.25,1227.75,1200,338,1538.00
07/18/2005,08:47,1227.50,1227.75,1226.75,1227.00,604,2232,2836.00
07/18/2005,08:48,1227.00,1227.25,1226.75,1227.00,457,260,717.00
07/18/2005,08:49,1227.00,1227.50,1227.00,1227.25,450,24,474.00
07/18/2005,08:50,1227.25,1227.50,1226.75,1226.75,228,497,725.00
07/18/2005,08:51,1226.75,1227.25,1226.50,1226.75,666,1364,2030.00
07/18/2005,08:52,1226.75,1227.00,1226.75,1226.75,125,406,531.00
07/18/2005,08:53,1226.75,1227.50,1226.75,1227.50,2255,373,2628.00
07/18/2005,08:54,1227.75,1227.75,1227.25,1227.25,77,327,404.00
07/18/2005,08:55,1227.25,1227.25,1227.00,1227.25,119,348,467.00
07/18/2005,08:56,1227.25,1227.25,1226.75,1227.00,577,617,1194.00
07/18/2005,08:57,1227.00,1227.50,1227.00,1227.25,640,163,803.00
07/18/2005,08:58,1227.25,1227.50,1227.25,1227.50,286,28,314.00
07/18/2005,08:59,1227.25,1227.75,1227.00,1227.00,953,1632,2585.00
07/18/2005,09:00,1227.25,1227.25,1226.75,1227.00,42,1007,1049.00
07/18/2005,09:01,1226.75,1227.00,1226.50,1226.75,1100,1336,2436.00
07/18/2005,09:02,1226.50,1226.75,1225.75,1226.00,987,5189,6176.00
07/18/2005,09:03,1226.00,1226.00,1225.25,1225.75,1887,3136,5023.00
07/18/2005,09:04,1225.75,1225.75,1225.25,1225.50,1362,2261,3623.00
07/18/2005,09:05,1225.75,1226.00,1225.50,1226.00,1099,122,1221.00
07/18/2005,09:06,1225.75,1226.00,1225.50,1225.75,1278,913,2191.00
07/18/2005,09:07,1225.75,1225.75,1225.00,1225.25,1486,2307,3793.00
07/18/2005,09:08,1225.25,1226.25,1225.25,1226.00,2136,204,2340.00
07/18/2005,09:09,1226.25,1226.25,1225.75,1226.25,571,699,1270.00
07/18/2005,09:10,1226.00,1226.50,1225.75,1226.25,1022,1699,2721.00
07/18/2005,09:11,1226.25,1227.00,1226.00,1227.00,2841,1472,4313.00
07/18/2005,09:12,1227.00,1227.25,1226.75,1227.00,862,927,1789.00
07/18/2005,09:13,1227.00,1227.50,1226.75,1227.25,2161,370,2531.00
07/18/2005,09:14,1227.00,1227.25,1226.75,1226.75,457,1351,1808.00
07/18/2005,09:15,1226.75,1227.25,1226.75,1227.25,643,105,748.00
07/18/2005,09:16,1227.25,1227.25,1226.75,1226.75,142,741,883.00
07/18/2005,09:17,1226.75,1227.25,1226.75,1226.75,659,415,1074.00
07/18/2005,09:18,1226.75,1227.00,1226.75,1226.75,683,886,1569.00
07/18/2005,09:19,1226.75,1227.00,1226.50,1226.50,279,395,674.00
07/18/2005,09:20,1226.50,1226.75,1226.25,1226.50,592,875,1467.00
07/18/2005,09:21,1226.50,1226.75,1226.25,1226.25,331,351,682.00
07/18/2005,09:22,1226.50,1226.75,1226.25,1226.75,834,10,844.00
07/18/2005,09:23,1226.75,1227.25,1226.75,1227.00,695,208,903.00
07/18/2005,09:24,1227.00,1227.25,1226.75,1227.00,311,194,505.00
07/18/2005,09:25,1226.75,1227.25,1226.75,1227.00,441,347,788.00
07/18/2005,09:26,1227.00,1227.25,1226.50,1227.00,479,545,1024.00
07/18/2005,09:27,1227.00,1227.75,1227.00,1227.50,2090,409,2499.00
07/18/2005,09:28,1227.50,1228.25,1227.50,1228.25,4752,641,5393.00
07/18/2005,09:29,1228.00,1228.00,1227.50,1227.75,2335,2914,5249.00
07/18/2005,09:30,1228.00,1228.75,1227.75,1228.25,4141,2519,6660.00
07/18/2005,09:31,1228.25,1228.75,1228.25,1228.50,1569,1867,3436.00
07/18/2005,09:32,1228.50,1229.25,1228.25,1229.00,2853,1587,4440.00
07/18/2005,09:33,1229.00,1229.25,1228.75,1228.75,1464,1507,2971.00
07/18/2005,09:34,1228.75,1229.00,1228.50,1228.50,489,1310,1799.00
07/18/2005,09:35,1228.75,1228.75,1228.25,1228.50,1436,1380,2816.00
07/18/2005,09:36,1228.25,1228.75,1228.25,1228.50,717,370,1087.00
07/18/2005,09:37,1228.50,1228.75,1228.25,1228.25,152,177,329.00
07/18/2005,09:38,1228.25,1228.50,1228.25,1228.25,6,760,766.00
07/18/2005,09:39,1228.25,1228.25,1228.00,1228.00,152,796,948.00
07/18/2005,09:40,1228.00,1228.25,1228.00,1228.25,25,120,145.00
07/18/2005,09:41,1228.00,1228.75,1228.00,1228.50,3694,227,3921.00
07/18/2005,09:42,1228.75,1228.75,1228.25,1228.25,32,585,617.00
07/18/2005,09:43,1228.25,1228.25,1228.00,1228.25,592,425,1017.00
07/18/2005,09:44,1228.25,1228.50,1228.25,1228.25,253,379,632.00
07/18/2005,09:45,1228.25,1228.75,1228.25,1228.50,410,99,509.00
07/18/2005,09:46,1228.50,1228.50,1228.00,1228.00,236,1058,1294.00
07/18/2005,09:47,1228.00,1228.25,1228.00,1228.00,303,248,551.00
07/18/2005,09:48,1228.00,1228.25,1227.75,1228.00,376,329,705.00
07/18/2005,09:49,1228.00,1228.25,1227.75,1228.00,377,81,458.00
07/18/2005,09:50,1228.00,1228.00,1227.75,1228.00,66,333,399.00
07/18/2005,09:51,1228.00,1228.00,1227.25,1227.50,738,2616,3354.00
07/18/2005,09:52,1227.50,1227.75,1227.25,1227.75,482,512,994.00
07/18/2005,09:53,1227.50,1227.50,1226.75,1227.00,429,1793,2222.00
07/18/2005,09:54,1227.00,1227.25,1227.00,1227.25,360,29,389.00
07/18/2005,09:55,1227.25,1227.25,1226.75,1227.25,791,925,1716.00
07/18/2005,09:56,1227.00,1227.25,1226.75,1227.00,487,729,1216.00
07/18/2005,09:57,1227.00,1227.25,1227.00,1227.25,98,49,147.00
07/18/2005,09:58,1227.25,1227.50,1226.75,1227.25,473,640,1113.00
07/18/2005,09:59,1227.25,1227.50,1227.25,1227.50,36,204,240.00
07/18/2005,10:00,1227.50,1227.50,1227.25,1227.50,149,17,166.00
07/18/2005,10:01,1227.50,1227.50,1227.00,1227.25,21,716,737.00
07/18/2005,10:02,1227.00,1227.25,1227.00,1227.00,582,13,595.00
07/18/2005,10:03,1227.00,1227.50,1227.00,1227.50,490,25,515.00
07/18/2005,10:04,1227.50,1227.75,1227.25,1227.50,328,39,367.00
07/18/2005,10:05,1227.75,1227.75,1227.25,1227.25,20,329,349.00
07/18/2005,10:06,1227.50,1228.50,1227.50,1228.25,2915,854,3769.00
07/18/2005,10:07,1228.50,1228.75,1228.25,1228.50,1162,374,1536.00
07/18/2005,10:08,1228.50,1228.50,1228.25,1228.50,315,35,350.00
07/18/2005,10:09,1228.25,1228.50,1228.00,1228.25,372,1076,1448.00
07/18/2005,10:10,1228.25,1228.50,1227.75,1228.00,287,2563,2850.00
07/18/2005,10:11,1228.00,1228.25,1227.75,1228.00,44,294,338.00
07/18/2005,10:12,1228.00,1228.25,1227.75,1228.25,560,60,620.00
07/18/2005,10:13,1228.25,1228.50,1228.00,1228.00,148,558,706.00
07/18/2005,10:14,1227.75,1228.00,1227.75,1228.00,57,98,155.00
07/18/2005,10:15,1227.75,1228.25,1227.75,1228.25,195,34,229.00
07/18/2005,10:16,1228.00,1228.25,1228.00,1228.25,151,22,173.00
07/18/2005,10:17,1228.25,1229.00,1228.00,1229.00,3056,250,3306.00
07/18/2005,10:18,1229.00,1229.25,1228.50,1229.00,1171,676,1847.00
07/18/2005,10:19,1229.00,1229.00,1228.50,1228.50,86,270,356.00
07/18/2005,10:20,1228.50,1228.75,1228.00,1228.25,230,1154,1384.00
07/18/2005,10:21,1228.00,1228.50,1228.00,1228.00,153,279,432.00
07/18/2005,10:22,1228.00,1228.25,1228.00,1228.00,2,589,591.00
07/18/2005,10:23,1228.00,1228.00,1227.25,1227.50,701,1657,2358.00
07/18/2005,10:24,1227.50,1227.75,1227.25,1227.50,177,336,513.00
07/18/2005,10:25,1227.75,1227.75,1227.25,1227.50,59,162,221.00
07/18/2005,10:26,1227.25,1227.75,1227.25,1227.50,253,455,708.00
07/18/2005,10:27,1227.50,1227.75,1227.25,1227.50,7,137,144.00
07/18/2005,10:28,1227.50,1228.00,1227.50,1227.75,769,248,1017.00
07/18/2005,10:29,1227.75,1227.75,1227.25,1227.25,41,626,667.00
07/18/2005,10:30,1227.50,1227.75,1227.25,1227.50,193,120,313.00
07/18/2005,10:31,1227.25,1228.00,1227.25,1227.75,775,318,1093.00
07/18/2005,10:32,1227.75,1227.75,1227.25,1227.50,138,623,761.00
07/18/2005,10:33,1227.50,1227.75,1227.25,1227.50,835,271,1106.00
07/18/2005,10:34,1227.50,1227.75,1227.25,1227.75,525,69,594.00
07/18/2005,10:35,1227.75,1227.75,1227.50,1227.75,7,194,201.00
07/18/2005,10:36,1227.75,1227.75,1227.00,1227.00,31,2458,2489.00
07/18/2005,10:37,1227.00,1227.00,1226.75,1227.00,147,695,842.00
07/18/2005,10:38,1226.75,1227.50,1226.75,1227.25,660,207,867.00
07/18/2005,10:39,1227.00,1227.25,1227.00,1227.00,45,27,72.00
07/18/2005,10:40,1227.25,1227.50,1227.00,1227.25,319,38,357.00
07/18/2005,10:41,1227.25,1227.50,1227.00,1227.00,54,376,430.00
07/18/2005,10:42,1227.25,1227.25,1227.00,1227.00,10,242,252.00
07/18/2005,10:43,1227.00,1227.00,1227.00,1227.00,0,910,910.00
07/18/2005,10:44,1227.00,1227.50,1227.00,1227.25,439,769,1208.00
07/18/2005,10:45,1227.25,1227.25,1227.00,1227.00,50,223,273.00
07/18/2005,10:46,1227.00,1227.75,1227.00,1227.50,663,19,682.00
07/18/2005,10:47,1227.50,1227.75,1227.25,1227.25,58,644,702.00
07/18/2005,10:48,1227.25,1227.50,1227.25,1227.50,22,237,259.00
07/18/2005,10:49,1227.50,1227.50,1227.25,1227.25,14,100,114.00
07/18/2005,10:50,1227.50,1227.50,1227.00,1227.00,501,503,1004.00
07/18/2005,10:51,1227.25,1227.25,1226.50,1226.50,80,1095,1175.00
07/18/2005,10:52,1226.50,1226.75,1226.25,1226.75,299,545,844.00
07/18/2005,10:53,1226.50,1226.75,1226.50,1226.50,26,437,463.00
07/18/2005,10:54,1226.75,1227.00,1226.50,1226.75,265,180,445.00
07/18/2005,10:55,1226.75,1226.75,1226.50,1226.50,1,390,391.00
07/18/2005,10:56,1226.50,1226.75,1226.25,1226.50,195,271,466.00
07/18/2005,10:57,1226.75,1226.75,1226.50,1226.50,7,17,24.00
07/18/2005,10:58,1226.50,1227.00,1226.50,1226.75,514,130,644.00
07/18/2005,10:59,1226.75,1227.25,1226.75,1227.00,476,275,751.00
07/18/2005,11:00,1227.00,1227.25,1227.00,1227.25,184,94,278.00
07/18/2005,11:01,1227.00,1227.25,1226.75,1227.00,85,583,668.00
07/18/2005,11:02,1226.75,1226.75,1226.50,1226.50,40,586,626.00
07/18/2005,11:03,1226.50,1226.75,1226.25,1226.50,255,580,835.00
07/18/2005,11:04,1226.50,1226.50,1226.00,1226.00,232,938,1170.00
07/18/2005,11:05,1226.00,1226.50,1226.00,1226.50,666,60,726.00
07/18/2005,11:06,1226.25,1226.25,1226.00,1226.25,109,334,443.00
07/18/2005,11:07,1226.25,1226.25,1226.00,1226.25,90,37,127.00
07/18/2005,11:08,1226.25,1226.25,1225.75,1226.00,420,762,1182.00
07/18/2005,11:09,1226.00,1226.25,1226.00,1226.25,307,32,339.00
07/18/2005,11:10,1226.50,1226.50,1226.25,1226.25,187,39,226.00
07/18/2005,11:11,1226.25,1226.50,1226.25,1226.50,478,32,510.00
07/18/2005,11:12,1226.50,1226.75,1226.25,1226.75,246,166,412.00
07/18/2005,11:13,1226.50,1226.75,1226.50,1226.50,5,43,48.00
07/18/2005,11:14,1226.50,1226.75,1226.25,1226.50,270,435,705.00
07/18/2005,11:15,1226.25,1226.75,1226.25,1226.50,268,92,360.00
07/18/2005,11:16,1226.50,1226.75,1226.25,1226.50,280,274,554.00
07/18/2005,11:17,1226.75,1226.75,1226.25,1226.50,41,375,416.00
07/18/2005,11:18,1226.50,1226.75,1226.25,1226.50,19,142,161.00
07/18/2005,11:19,1226.50,1226.50,1226.50,1226.50,32,0,32.00
07/18/2005,11:20,1226.50,1226.75,1226.25,1226.50,456,326,782.00
07/18/2005,11:21,1226.50,1226.75,1226.50,1226.50,25,460,485.00
07/18/2005,11:22,1226.50,1226.75,1226.50,1226.75,399,49,448.00
07/18/2005,11:23,1226.75,1227.00,1226.50,1227.00,294,22,316.00
07/18/2005,11:24,1227.00,1227.50,1226.75,1227.25,2346,218,2564.00
07/18/2005,11:25,1227.25,1227.50,1227.25,1227.50,806,41,847.00
07/18/2005,11:26,1227.50,1228.00,1227.50,1227.75,1212,65,1277.00
07/18/2005,11:27,1227.50,1227.75,1227.25,1227.25,109,1388,1497.00
07/18/2005,11:28,1227.50,1227.50,1226.75,1227.00,1012,1305,2317.00
07/18/2005,11:29,1226.75,1227.00,1226.50,1226.75,389,721,1110.00
07/18/2005,11:30,1226.75,1227.50,1226.75,1227.50,678,395,1073.00
07/18/2005,11:31,1227.25,1227.50,1227.00,1227.00,94,524,618.00
07/18/2005,11:32,1227.00,1227.25,1227.00,1227.00,130,342,472.00
07/18/2005,11:33,1227.00,1227.25,1226.75,1226.75,7,222,229.00
07/18/2005,11:34,1227.00,1227.25,1227.00,1227.25,204,14,218.00
07/18/2005,11:35,1227.25,1227.25,1227.00,1227.00,49,247,296.00
07/18/2005,11:36,1227.00,1227.25,1226.75,1227.00,49,97,146.00
07/18/2005,11:37,1227.00,1227.50,1227.00,1227.25,1420,156,1576.00
07/18/2005,11:38,1227.25,1227.75,1227.25,1227.50,268,175,443.00
07/18/2005,11:39,1227.50,1227.75,1227.50,1227.50,685,26,711.00
07/18/2005,11:40,1227.75,1227.75,1227.25,1227.50,17,224,241.00
07/18/2005,11:41,1227.50,1227.75,1227.50,1227.75,885,10,895.00
07/18/2005,11:42,1227.50,1227.75,1227.50,1227.75,6,354,360.00
07/18/2005,11:43,1227.75,1227.75,1227.25,1227.25,4,444,448.00
07/18/2005,11:44,1227.25,1227.50,1227.00,1227.50,124,776,900.00
07/18/2005,11:45,1227.25,1227.50,1227.25,1227.25,62,104,166.00
07/18/2005,11:46,1227.25,1227.50,1227.25,1227.50,186,25,211.00
07/18/2005,11:47,1227.25,1227.50,1227.25,1227.25,3,9,12.00
07/18/2005,11:48,1227.25,1227.75,1227.25,1227.75,244,44,288.00
07/18/2005,11:49,1227.50,1227.50,1227.25,1227.50,20,56,76.00
07/18/2005,11:50,1227.25,1227.50,1227.25,1227.50,28,495,523.00
07/18/2005,11:51,1227.25,1227.50,1227.00,1227.50,57,77,134.00
07/18/2005,11:52,1227.50,1227.50,1227.50,1227.50,10,0,10.00
07/18/2005,11:53,1227.50,1227.50,1227.25,1227.25,138,2,140.00
07/18/2005,11:54,1227.25,1227.75,1227.25,1227.75,136,1,137.00
07/18/2005,11:55,1227.75,1228.00,1227.25,1227.25,381,358,739.00
07/18/2005,11:56,1227.50,1227.50,1227.25,1227.50,14,150,164.00
07/18/2005,11:57,1227.50,1227.50,1227.25,1227.50,58,6,64.00
07/18/2005,11:58,1227.50,1227.50,1227.25,1227.50,187,2,189.00
07/18/2005,11:59,1227.50,1227.75,1227.50,1227.75,15,26,41.00
07/18/2005,12:00,1227.75,1227.75,1227.50,1227.75,15,4,19.00
07/18/2005,12:01,1227.75,1227.75,1227.25,1227.25,39,245,284.00
07/18/2005,12:02,1227.50,1227.50,1227.25,1227.50,417,17,434.00
07/18/2005,12:03,1227.50,1227.50,1227.00,1227.25,340,197,537.00
07/18/2005,12:04,1227.25,1227.50,1227.25,1227.25,7,96,103.00
07/18/2005,12:05,1227.50,1227.50,1227.00,1227.25,137,352,489.00
07/18/2005,12:06,1227.25,1227.25,1227.00,1227.25,35,35,70.00
07/18/2005,12:07,1227.25,1227.25,1227.25,1227.25,142,0,142.00
07/18/2005,12:08,1227.25,1227.25,1227.00,1227.25,21,9,30.00
07/18/2005,12:09,1227.00,1227.25,1226.25,1226.50,1039,2120,3159.00
07/18/2005,12:10,1226.25,1226.75,1226.25,1226.50,719,106,825.00
07/18/2005,12:11,1226.25,1226.50,1226.00,1226.25,80,901,981.00
07/18/2005,12:12,1226.25,1226.50,1226.25,1226.50,61,36,97.00
07/18/2005,12:13,1226.50,1226.50,1226.25,1226.25,104,15,119.00
07/18/2005,12:14,1226.25,1226.50,1226.00,1226.00,9,2318,2327.00
07/18/2005,12:15,1226.00,1226.25,1226.00,1226.00,18,32,50.00
07/18/2005,12:16,1226.25,1226.25,1226.00,1226.25,35,44,79.00
07/18/2005,12:17,1226.25,1226.50,1226.00,1226.25,705,659,1364.00
07/18/2005,12:18,1226.25,1226.50,1226.25,1226.50,419,160,579.00
07/18/2005,12:19,1226.50,1226.75,1226.50,1226.50,99,756,855.00
07/18/2005,12:20,1226.50,1226.50,1226.25,1226.50,134,24,158.00
07/18/2005,12:21,1226.50,1226.75,1226.25,1226.50,376,211,587.00
07/18/2005,12:22,1226.50,1226.50,1226.00,1226.25,115,680,795.00
07/18/2005,12:23,1226.25,1226.50,1226.25,1226.25,221,210,431.00
07/18/2005,12:24,1226.50,1226.75,1226.25,1226.50,263,49,312.00
07/18/2005,12:25,1226.50,1226.50,1226.25,1226.50,11,201,212.00
07/18/2005,12:26,1226.25,1226.50,1226.25,1226.50,38,667,705.00
07/18/2005,12:27,1226.50,1226.50,1226.25,1226.50,65,11,76.00
07/18/2005,12:28,1226.50,1226.50,1226.25,1226.25,263,12,275.00
07/18/2005,12:29,1226.25,1226.50,1226.00,1226.00,68,1522,1590.00
07/18/2005,12:30,1226.00,1226.25,1225.50,1226.00,995,2182,3177.00
07/18/2005,12:31,1226.00,1226.25,1225.75,1226.25,625,602,1227.00
07/18/2005,12:32,1226.00,1226.25,1226.00,1226.25,112,26,138.00
07/18/2005,12:33,1226.25,1226.75,1226.25,1226.75,632,268,900.00
07/18/2005,12:34,1226.75,1227.00,1226.50,1226.75,1181,368,1549.00
07/18/2005,12:35,1226.75,1226.75,1226.50,1226.50,18,168,186.00
07/18/2005,12:36,1226.50,1227.00,1226.50,1227.00,810,6,816.00
07/18/2005,12:37,1227.00,1227.50,1226.75,1227.50,1985,122,2107.00
07/18/2005,12:38,1227.50,1227.50,1227.00,1227.25,505,510,1015.00
07/18/2005,12:39,1227.25,1227.50,1227.25,1227.25,107,717,824.00
07/18/2005,12:40,1227.25,1227.75,1227.00,1227.75,351,192,543.00
07/18/2005,12:41,1227.50,1228.50,1227.50,1228.25,3685,371,4056.00
07/18/2005,12:42,1228.25,1228.50,1227.75,1227.75,902,1151,2053.00
07/18/2005,12:43,1227.75,1228.00,1227.75,1227.75,41,688,729.00
07/18/2005,12:44,1227.75,1228.00,1227.75,1227.75,69,117,186.00
07/18/2005,12:45,1227.75,1228.00,1227.50,1227.50,102,275,377.00
07/18/2005,12:46,1227.75,1228.00,1227.50,1227.75,220,55,275.00
07/18/2005,12:47,1227.75,1228.25,1227.75,1227.75,391,171,562.00
07/18/2005,12:48,1228.00,1228.00,1227.50,1227.50,32,179,211.00
07/18/2005,12:49,1227.50,1227.75,1227.25,1227.25,40,452,492.00
07/18/2005,12:50,1227.25,1227.50,1227.00,1227.25,97,529,626.00
07/18/2005,12:51,1227.25,1227.50,1227.00,1227.50,300,157,457.00
07/18/2005,12:52,1227.50,1227.50,1227.25,1227.25,53,43,96.00
07/18/2005,12:53,1227.25,1227.75,1227.25,1227.50,323,133,456.00
07/18/2005,12:54,1227.50,1227.75,1227.50,1227.50,23,334,357.00
07/18/2005,12:55,1227.50,1227.75,1227.50,1227.75,6,1,7.00
07/18/2005,12:56,1227.50,1227.75,1227.50,1227.50,5,93,98.00
07/18/2005,12:57,1227.75,1227.75,1227.25,1227.75,226,102,328.00
07/18/2005,12:58,1227.75,1227.75,1227.25,1227.50,7,122,129.00
07/18/2005,12:59,1227.50,1227.50,1227.25,1227.50,22,26,48.00
07/18/2005,13:00,1227.50,1227.75,1227.25,1227.50,128,141,269.00
07/18/2005,13:01,1227.50,1227.75,1227.50,1227.75,54,173,227.00
07/18/2005,13:02,1227.50,1227.75,1227.50,1227.75,16,7,23.00
07/18/2005,13:03,1227.75,1228.25,1227.50,1228.00,1249,396,1645.00
07/18/2005,13:04,1228.00,1228.00,1227.75,1228.00,149,16,165.00
07/18/2005,13:05,1228.00,1228.25,1227.75,1228.00,137,286,423.00
07/18/2005,13:06,1227.75,1228.00,1227.75,1227.75,12,285,297.00
07/18/2005,13:07,1227.50,1227.75,1227.00,1227.25,281,1122,1403.00
07/18/2005,13:08,1227.25,1227.50,1227.25,1227.25,337,355,692.00
07/18/2005,13:09,1227.25,1227.50,1227.25,1227.50,24,845,869.00
07/18/2005,13:10,1227.50,1227.75,1227.25,1227.50,409,19,428.00
07/18/2005,13:11,1227.50,1227.75,1227.50,1227.50,17,2,19.00
07/18/2005,13:12,1227.75,1227.75,1227.00,1227.00,38,762,800.00
07/18/2005,13:13,1227.25,1227.25,1227.00,1227.25,52,95,147.00
07/18/2005,13:14,1227.25,1227.25,1227.00,1227.25,206,13,219.00
07/18/2005,13:15,1227.25,1227.50,1227.25,1227.50,464,52,516.00
07/18/2005,13:16,1227.50,1227.50,1227.25,1227.50,39,204,243.00
07/18/2005,13:17,1227.25,1227.75,1227.25,1227.75,1012,214,1226.00
07/18/2005,13:18,1227.75,1228.00,1227.50,1227.50,408,324,732.00
07/18/2005,13:19,1227.75,1228.00,1227.50,1227.75,311,35,346.00
07/18/2005,13:20,1227.75,1228.00,1227.75,1227.75,104,151,255.00
07/18/2005,13:21,1227.50,1227.75,1227.50,1227.50,31,24,55.00
07/18/2005,13:22,1227.75,1227.75,1227.25,1227.50,289,850,1139.00
07/18/2005,13:23,1227.50,1227.50,1227.00,1227.25,47,261,308.00
07/18/2005,13:24,1227.25,1227.50,1227.25,1227.25,20,23,43.00
07/18/2005,13:25,1227.25,1227.50,1227.25,1227.50,50,111,161.00
07/18/2005,13:26,1227.50,1227.50,1227.25,1227.50,275,10,285.00
07/18/2005,13:27,1227.50,1228.00,1227.50,1227.75,676,300,976.00
07/18/2005,13:28,1227.75,1227.75,1227.25,1227.50,40,269,309.00
07/18/2005,13:29,1227.50,1227.50,1227.00,1227.25,224,754,978.00
07/18/2005,13:30,1227.25,1227.50,1227.25,1227.25,43,190,233.00
07/18/2005,13:31,1227.25,1227.50,1227.00,1227.50,41,305,346.00
07/18/2005,13:32,1227.50,1227.50,1227.25,1227.25,43,29,72.00
07/18/2005,13:33,1227.50,1227.50,1227.25,1227.25,12,15,27.00
07/18/2005,13:34,1227.25,1227.75,1227.25,1227.75,740,19,759.00
07/18/2005,13:35,1227.50,1228.00,1227.25,1227.75,646,501,1147.00
07/18/2005,13:36,1227.75,1228.00,1227.75,1227.75,52,607,659.00
07/18/2005,13:37,1227.75,1228.00,1227.25,1227.25,89,419,508.00
07/18/2005,13:38,1227.50,1227.50,1227.25,1227.25,6,28,34.00
07/18/2005,13:39,1227.25,1227.75,1227.25,1227.75,151,23,174.00
07/18/2005,13:40,1227.50,1227.75,1227.50,1227.50,2,179,181.00
07/18/2005,13:41,1227.50,1227.75,1227.50,1227.50,20,257,277.00
07/18/2005,13:42,1227.25,1227.50,1227.25,1227.50,257,75,332.00
07/18/2005,13:43,1227.50,1227.50,1227.25,1227.50,19,29,48.00
07/18/2005,13:44,1227.25,1227.50,1227.25,1227.50,62,40,102.00
07/18/2005,13:45,1227.25,1227.50,1227.00,1227.25,46,702,748.00
07/18/2005,13:46,1227.25,1227.25,1227.00,1227.25,118,18,136.00
07/18/2005,13:47,1227.25,1227.25,1227.00,1227.00,64,182,246.00
07/18/2005,13:48,1227.00,1227.25,1227.00,1227.25,330,92,422.00
07/18/2005,13:49,1227.25,1227.25,1227.00,1227.00,30,45,75.00
07/18/2005,13:50,1227.25,1227.25,1226.75,1226.75,245,1098,1343.00
07/18/2005,13:51,1226.75,1227.00,1226.75,1227.00,504,70,574.00
07/18/2005,13:52,1227.00,1227.00,1226.00,1226.00,603,3698,4301.00
07/18/2005,13:53,1226.00,1226.50,1226.00,1226.25,585,503,1088.00
07/18/2005,13:54,1226.25,1226.25,1225.50,1226.00,679,1246,1925.00
07/18/2005,13:55,1225.75,1226.00,1225.75,1226.00,174,133,307.00
07/18/2005,13:56,1225.75,1226.00,1225.75,1226.00,195,189,384.00
07/18/2005,13:57,1225.75,1226.25,1225.75,1226.25,1115,265,1380.00
07/18/2005,13:58,1226.25,1226.25,1226.00,1226.25,218,64,282.00
07/18/2005,13:59,1226.25,1226.75,1226.00,1226.50,1029,368,1397.00
07/18/2005,14:00,1226.50,1226.75,1226.25,1226.25,229,114,343.00
07/18/2005,14:01,1226.25,1226.50,1226.00,1226.00,65,734,799.00
07/18/2005,14:02,1226.25,1226.25,1226.00,1226.25,266,8,274.00
07/18/2005,14:03,1226.25,1226.25,1225.25,1225.75,257,3877,4134.00
07/18/2005,14:04,1225.50,1225.75,1225.50,1225.75,500,583,1083.00
07/18/2005,14:05,1225.75,1225.75,1225.50,1225.75,379,60,439.00
07/18/2005,14:06,1225.75,1226.25,1225.50,1226.25,1647,61,1708.00
07/18/2005,14:07,1226.25,1226.50,1226.00,1226.50,1006,117,1123.00
07/18/2005,14:08,1226.50,1226.75,1226.50,1226.50,809,176,985.00
07/18/2005,14:09,1226.50,1226.75,1226.00,1226.25,74,686,760.00
07/18/2005,14:10,1226.25,1226.25,1226.00,1226.25,65,115,180.00
07/18/2005,14:11,1226.25,1226.50,1226.00,1226.25,540,669,1209.00
07/18/2005,14:12,1226.25,1226.25,1226.00,1226.00,14,431,445.00
07/18/2005,14:13,1226.00,1226.25,1226.00,1226.25,28,14,42.00
07/18/2005,14:14,1226.00,1226.25,1226.00,1226.25,34,338,372.00
07/18/2005,14:15,1226.25,1227.00,1226.25,1227.00,1424,65,1489.00
07/18/2005,14:16,1226.75,1227.00,1226.50,1226.75,173,379,552.00
07/18/2005,14:17,1226.75,1227.25,1226.50,1227.00,572,210,782.00
07/18/2005,14:18,1227.00,1227.00,1226.50,1226.75,269,216,485.00
07/18/2005,14:19,1226.75,1227.00,1226.50,1227.00,99,5,104.00
07/18/2005,14:20,1227.00,1227.00,1226.75,1226.75,6,73,79.00
07/18/2005,14:21,1226.75,1226.75,1226.25,1226.50,564,457,1021.00
07/18/2005,14:22,1226.50,1227.00,1226.50,1226.75,266,43,309.00
07/18/2005,14:23,1226.75,1226.75,1226.50,1226.50,99,172,271.00
07/18/2005,14:24,1226.75,1226.75,1226.50,1226.50,10,303,313.00
07/18/2005,14:25,1226.75,1226.75,1226.50,1226.50,15,21,36.00
07/18/2005,14:26,1226.75,1226.75,1226.25,1226.50,118,337,455.00
07/18/2005,14:27,1226.25,1226.50,1226.25,1226.50,10,38,48.00
07/18/2005,14:28,1226.50,1226.75,1226.25,1226.50,614,106,720.00
07/18/2005,14:29,1226.50,1226.50,1226.00,1226.25,404,878,1282.00
07/18/2005,14:30,1226.25,1226.25,1226.00,1226.00,319,19,338.00
07/18/2005,14:31,1226.25,1226.25,1225.50,1225.50,501,2849,3350.00
07/18/2005,14:32,1225.50,1226.25,1225.50,1226.00,652,591,1243.00
07/18/2005,14:33,1226.00,1226.00,1225.75,1225.75,70,557,627.00
07/18/2005,14:34,1225.75,1226.25,1225.75,1226.25,826,32,858.00
07/18/2005,14:35,1226.25,1226.50,1226.00,1226.25,199,405,604.00
07/18/2005,14:36,1226.00,1226.25,1226.00,1226.25,15,65,80.00
07/18/2005,14:37,1226.00,1226.25,1226.00,1226.25,486,19,505.00
07/18/2005,14:38,1226.25,1226.50,1226.00,1226.50,661,756,1417.00
07/18/2005,14:39,1226.25,1226.50,1226.25,1226.25,51,741,792.00
07/18/2005,14:40,1226.25,1226.25,1226.00,1226.25,56,33,89.00
07/18/2005,14:41,1226.25,1226.25,1225.75,1226.00,580,815,1395.00
07/18/2005,14:42,1226.00,1226.25,1225.75,1225.75,28,370,398.00
07/18/2005,14:43,1225.75,1226.00,1225.75,1225.75,93,364,457.00
07/18/2005,14:44,1226.00,1226.25,1225.75,1226.00,976,571,1547.00
07/18/2005,14:45,1226.00,1226.25,1225.75,1226.00,271,35,306.00
07/18/2005,14:46,1226.25,1226.50,1226.00,1226.00,1152,718,1870.00
07/18/2005,14:47,1226.00,1226.25,1226.00,1226.00,141,403,544.00
07/18/2005,14:48,1226.00,1226.25,1226.00,1226.00,32,45,77.00
07/18/2005,14:49,1226.00,1226.25,1225.75,1226.00,1123,717,1840.00
07/18/2005,14:50,1226.00,1226.00,1225.75,1225.75,278,1299,1577.00
07/18/2005,14:51,1225.75,1226.00,1225.50,1226.00,339,191,530.00
07/18/2005,14:52,1226.00,1226.00,1225.75,1225.75,21,197,218.00
07/18/2005,14:53,1225.75,1226.00,1225.50,1225.50,503,1359,1862.00
07/18/2005,14:54,1225.50,1226.00,1225.25,1225.25,996,2842,3838.00
07/18/2005,14:55,1225.25,1225.50,1225.00,1225.50,967,1584,2551.00
07/18/2005,14:56,1225.50,1225.50,1225.25,1225.25,129,647,776.00
07/18/2005,14:57,1225.25,1225.50,1225.00,1225.25,549,233,782.00
07/18/2005,14:58,1225.25,1225.25,1225.00,1225.25,610,1044,1654.00
07/18/2005,14:59,1225.00,1225.25,1224.75,1225.00,202,1590,1792.00
07/18/2005,15:00,1224.75,1225.25,1224.75,1225.00,4307,3065,7372.00
07/18/2005,15:01,1225.00,1225.00,1224.50,1224.50,354,2618,2972.00
07/18/2005,15:02,1224.50,1224.75,1224.00,1224.25,2242,3380,5622.00
07/18/2005,15:03,1224.25,1224.50,1224.00,1224.25,1243,288,1531.00
07/18/2005,15:04,1224.25,1224.50,1224.00,1224.50,506,840,1346.00
07/18/2005,15:05,1224.50,1224.50,1224.25,1224.50,291,661,952.00
07/18/2005,15:06,1224.25,1224.75,1224.25,1224.50,1317,130,1447.00
07/18/2005,15:07,1224.75,1226.00,1224.50,1226.00,5579,621,6200.00
07/18/2005,15:08,1226.00,1226.00,1225.25,1225.75,1014,876,1890.00
07/18/2005,15:09,1225.75,1226.00,1225.50,1225.75,878,856,1734.00
07/18/2005,15:10,1225.75,1226.00,1225.75,1225.75,613,697,1310.00
07/18/2005,15:11,1225.75,1226.25,1225.50,1226.00,1553,937,2490.00
07/18/2005,15:12,1226.00,1226.25,1225.75,1226.25,800,125,925.00
07/18/2005,15:13,1226.25,1226.50,1226.00,1226.25,2113,67,2180.00
07/18/2005,15:14,1226.50,1226.50,1226.00,1226.50,622,491,1113.00
07/18/2005,15:15,1226.25,1226.75,1226.25,1226.50,2481,1230,3711.00
07/18/2005,15:16,1226.50,1226.75,1226.50,1226.50,1,9,10.00
07/18/2005,15:31,1226.50,1227.00,1226.50,1227.00,238,293,531.00
07/18/2005,15:32,1226.75,1227.00,1226.75,1226.75,52,33,85.00
07/18/2005,15:33,1226.75,1227.00,1226.75,1226.75,104,226,330.00
07/18/2005,15:34,1227.00,1227.00,1227.00,1227.00,117,0,117.00
07/18/2005,15:35,1227.00,1227.25,1227.00,1227.00,92,11,103.00
07/18/2005,15:36,1227.00,1227.00,1227.00,1227.00,0,2,2.00
07/18/2005,15:37,1227.00,1227.50,1227.00,1227.50,531,2,533.00
07/18/2005,15:38,1227.50,1227.75,1227.50,1227.50,82,9,91.00
07/18/2005,15:39,1227.75,1227.75,1227.50,1227.50,2,33,35.00
07/18/2005,15:40,1227.50,1227.75,1227.50,1227.75,10,31,41.00
07/18/2005,15:41,1227.50,1228.00,1227.50,1227.75,135,7,142.00
07/18/2005,15:42,1227.75,1228.00,1227.50,1227.75,31,45,76.00
07/18/2005,15:43,1227.75,1227.75,1227.50,1227.50,1,2,3.00
07/18/2005,15:44,1227.50,1227.50,1227.50,1227.50,0,9,9.00
07/18/2005,15:45,1227.50,1227.75,1227.50,1227.75,21,100,121.00
07/18/2005,15:46,1227.50,1227.50,1227.50,1227.50,0,17,17.00
07/18/2005,15:47,1227.50,1227.50,1227.50,1227.50,0,100,100.00
07/18/2005,15:48,1227.75,1227.75,1227.75,1227.75,104,0,104.00
07/18/2005,15:49,1227.75,1228.00,1227.75,1227.75,40,55,95.00
07/18/2005,15:50,1228.00,1228.00,1227.75,1227.75,125,4,129.00
07/18/2005,15:51,1227.75,1228.00,1227.50,1227.75,5,122,127.00
07/18/2005,15:52,1227.75,1228.00,1227.75,1228.00,88,0,88.00
07/18/2005,15:54,1227.75,1227.75,1227.75,1227.75,0,2,2.00
07/18/2005,15:55,1228.00,1228.00,1228.00,1228.00,165,0,165.00
07/18/2005,15:56,1228.00,1228.00,1228.00,1228.00,66,0,66.00
07/18/2005,15:57,1228.00,1228.00,1228.00,1228.00,9,0,9.00
07/18/2005,15:58,1228.00,1228.00,1228.00,1228.00,5,0,5.00
07/18/2005,15:59,1228.00,1228.25,1227.75,1228.00,46,32,78.00
07/18/2005,16:00,1228.00,1228.00,1227.75,1228.00,2,2,4.00
07/18/2005,17:01,1227.75,1228.00,1227.75,1228.00,22,209,231.00
07/18/2005,17:02,1227.75,1227.75,1227.75,1227.75,0,26,26.00
07/18/2005,17:03,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/18/2005,17:06,1227.75,1227.75,1227.75,1227.75,0,29,29.00
07/18/2005,17:10,1227.50,1227.50,1227.50,1227.50,0,16,16.00
07/18/2005,17:11,1227.50,1227.50,1227.50,1227.50,0,5,5.00
07/18/2005,17:13,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,17:16,1227.75,1227.75,1227.75,1227.75,1,0,1.00
07/18/2005,17:18,1227.75,1227.75,1227.75,1227.75,1,0,1.00
07/18/2005,17:19,1227.75,1227.75,1227.75,1227.75,21,0,21.00
07/18/2005,17:20,1227.50,1227.50,1227.50,1227.50,0,4,4.00
07/18/2005,17:23,1227.75,1227.75,1227.75,1227.75,4,0,4.00
07/18/2005,17:25,1227.50,1227.50,1227.50,1227.50,0,2,2.00
07/18/2005,17:27,1227.50,1227.75,1227.50,1227.50,7,160,167.00
07/18/2005,17:28,1227.50,1227.75,1227.50,1227.50,9,10,19.00
07/18/2005,17:29,1227.50,1227.50,1227.50,1227.50,0,10,10.00
07/18/2005,17:30,1227.50,1227.50,1227.50,1227.50,0,5,5.00
07/18/2005,17:31,1227.50,1227.50,1227.50,1227.50,0,12,12.00
07/18/2005,17:32,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,17:33,1227.50,1227.50,1227.25,1227.50,4,2,6.00
07/18/2005,17:35,1227.50,1227.50,1227.50,1227.50,11,0,11.00
07/18/2005,17:40,1227.25,1227.25,1227.25,1227.25,0,1,1.00
07/18/2005,17:43,1227.50,1227.50,1227.50,1227.50,3,0,3.00
07/18/2005,17:44,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,17:47,1227.50,1227.50,1227.50,1227.50,45,0,45.00
07/18/2005,17:49,1227.50,1227.75,1227.50,1227.50,8,2,10.00
07/18/2005,17:50,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,17:51,1227.50,1227.50,1227.50,1227.50,0,21,21.00
07/18/2005,17:53,1227.25,1227.25,1227.25,1227.25,0,1,1.00
07/18/2005,17:55,1227.50,1227.50,1227.50,1227.50,25,0,25.00
07/18/2005,17:56,1227.25,1227.25,1227.25,1227.25,0,1,1.00
07/18/2005,17:59,1227.25,1227.25,1227.25,1227.25,0,2,2.00
07/18/2005,18:02,1227.50,1227.50,1227.50,1227.50,3,0,3.00
07/18/2005,18:03,1227.50,1227.50,1227.50,1227.50,50,0,50.00
07/18/2005,18:09,1227.50,1227.50,1227.50,1227.50,7,0,7.00
07/18/2005,18:10,1227.50,1227.50,1227.50,1227.50,41,0,41.00
07/18/2005,18:12,1227.50,1227.50,1227.50,1227.50,6,0,6.00
07/18/2005,18:13,1227.50,1227.50,1227.50,1227.50,4,0,4.00
07/18/2005,18:14,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,18:15,1227.75,1227.75,1227.75,1227.75,1,0,1.00
07/18/2005,18:19,1227.75,1227.75,1227.75,1227.75,1,0,1.00
07/18/2005,18:24,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,18:26,1227.50,1227.50,1227.50,1227.50,0,2,2.00
07/18/2005,18:27,1227.75,1227.75,1227.75,1227.75,2,0,2.00
07/18/2005,18:29,1227.50,1227.50,1227.50,1227.50,0,6,6.00
07/18/2005,18:37,1227.50,1227.50,1227.50,1227.50,0,7,7.00
07/18/2005,18:38,1227.75,1227.75,1227.75,1227.75,3,0,3.00
07/18/2005,18:40,1227.50,1227.50,1227.50,1227.50,0,109,109.00
07/18/2005,18:42,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,18:43,1227.75,1227.75,1227.75,1227.75,1,0,1.00
07/18/2005,18:44,1227.50,1227.50,1227.25,1227.25,0,200,200.00
07/18/2005,18:47,1227.50,1227.75,1227.50,1227.75,29,0,29.00
07/18/2005,18:48,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,18:53,1227.50,1227.50,1227.50,1227.50,0,19,19.00
07/18/2005,18:54,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,18:55,1227.50,1227.50,1227.50,1227.50,0,5,5.00
07/18/2005,18:56,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,18:59,1227.50,1227.50,1227.50,1227.50,0,275,275.00
07/18/2005,19:00,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,19:01,1227.75,1227.75,1227.50,1227.50,30,29,59.00
07/18/2005,19:03,1227.50,1227.50,1227.50,1227.50,0,16,16.00
07/18/2005,19:04,1227.50,1227.50,1227.50,1227.50,0,17,17.00
07/18/2005,19:05,1227.50,1227.50,1227.50,1227.50,0,17,17.00
07/18/2005,19:08,1227.25,1227.25,1227.25,1227.25,0,49,49.00
07/18/2005,19:09,1227.25,1227.25,1227.25,1227.25,0,4,4.00
07/18/2005,19:10,1227.25,1227.25,1227.25,1227.25,0,17,17.00
07/18/2005,19:13,1227.50,1227.50,1227.50,1227.50,2,0,2.00
07/18/2005,19:14,1227.25,1227.25,1227.25,1227.25,0,5,5.00
07/18/2005,19:15,1227.50,1227.50,1227.50,1227.50,6,0,6.00
07/18/2005,19:16,1227.50,1227.50,1227.50,1227.50,16,0,16.00
07/18/2005,19:18,1227.50,1227.50,1227.50,1227.50,20,0,20.00
07/18/2005,19:20,1227.50,1227.50,1227.50,1227.50,30,0,30.00
07/18/2005,19:22,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,19:25,1227.50,1227.50,1227.50,1227.50,5,0,5.00
07/18/2005,19:42,1227.50,1227.50,1227.50,1227.50,2,0,2.00
07/18/2005,19:44,1227.50,1227.50,1227.50,1227.50,4,0,4.00
07/18/2005,19:51,1227.50,1227.50,1227.50,1227.50,2,0,2.00
07/18/2005,19:54,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,19:55,1227.50,1227.50,1227.50,1227.50,2,0,2.00
07/18/2005,19:57,1227.50,1227.50,1227.50,1227.50,4,0,4.00
07/18/2005,19:59,1227.50,1227.50,1227.50,1227.50,25,0,25.00
07/18/2005,20:05,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,20:07,1227.25,1227.25,1227.25,1227.25,0,1,1.00
07/18/2005,20:08,1227.50,1227.50,1227.50,1227.50,50,0,50.00
07/18/2005,20:09,1227.50,1227.50,1227.50,1227.50,2,0,2.00
07/18/2005,20:15,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,20:16,1227.50,1227.50,1227.50,1227.50,4,0,4.00
07/18/2005,20:29,1227.50,1227.50,1227.50,1227.50,15,0,15.00
07/18/2005,20:30,1227.50,1227.50,1227.25,1227.25,5,59,64.00
07/18/2005,20:34,1227.25,1227.25,1227.25,1227.25,0,20,20.00
07/18/2005,20:35,1227.25,1227.50,1227.25,1227.50,1,15,16.00
07/18/2005,20:40,1227.50,1227.50,1227.50,1227.50,5,0,5.00
07/18/2005,20:48,1227.25,1227.25,1227.25,1227.25,0,4,4.00
07/18/2005,20:49,1227.25,1227.25,1227.25,1227.25,0,2,2.00
07/18/2005,20:50,1227.25,1227.25,1227.25,1227.25,0,2,2.00
07/18/2005,20:54,1227.25,1227.25,1227.25,1227.25,0,5,5.00
07/18/2005,21:03,1227.50,1227.50,1227.50,1227.50,11,0,11.00
07/18/2005,21:06,1227.50,1227.50,1227.50,1227.50,4,0,4.00
07/18/2005,21:08,1227.50,1227.50,1227.50,1227.50,5,0,5.00
07/18/2005,21:15,1227.50,1227.50,1227.50,1227.50,50,0,50.00
07/18/2005,21:17,1227.50,1227.50,1227.50,1227.50,153,0,153.00
07/18/2005,21:19,1227.50,1227.50,1227.50,1227.50,11,0,11.00
07/18/2005,21:20,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,21:22,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/18/2005,21:32,1227.50,1227.50,1227.50,1227.50,25,0,25.00
07/18/2005,21:35,1227.75,1227.75,1227.75,1227.75,1,0,1.00
07/18/2005,21:36,1227.75,1227.75,1227.75,1227.75,8,0,8.00
07/18/2005,21:37,1227.75,1227.75,1227.75,1227.75,14,0,14.00
07/18/2005,21:40,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,21:41,1227.75,1227.75,1227.75,1227.75,3,0,3.00
07/18/2005,21:43,1227.75,1227.75,1227.75,1227.75,1,0,1.00
07/18/2005,21:44,1227.75,1227.75,1227.75,1227.75,7,0,7.00
07/18/2005,21:45,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,21:48,1227.75,1227.75,1227.75,1227.75,5,0,5.00
07/18/2005,21:50,1227.75,1227.75,1227.75,1227.75,139,0,139.00
07/18/2005,21:53,1227.75,1227.75,1227.75,1227.75,3,0,3.00
07/18/2005,21:54,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/18/2005,21:57,1227.75,1227.75,1227.50,1227.75,2,20,22.00
07/18/2005,21:59,1228.00,1228.00,1227.75,1227.75,1,5,6.00
07/18/2005,22:00,1227.75,1227.75,1227.75,1227.75,0,2,2.00
07/18/2005,22:01,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/18/2005,22:02,1227.75,1227.75,1227.75,1227.75,0,4,4.00
07/18/2005,22:04,1227.75,1227.75,1227.75,1227.75,0,2,2.00
07/18/2005,22:05,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/18/2005,22:07,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/18/2005,22:08,1227.75,1227.75,1227.75,1227.75,0,7,7.00
07/18/2005,22:12,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/18/2005,22:14,1227.75,1227.75,1227.75,1227.75,0,19,19.00
07/18/2005,22:15,1227.75,1227.75,1227.75,1227.75,0,4,4.00
07/18/2005,22:16,1227.50,1227.75,1227.50,1227.75,5,1,6.00
07/18/2005,22:17,1227.75,1227.75,1227.50,1227.50,1,3,4.00
07/18/2005,22:19,1227.50,1227.50,1227.50,1227.50,0,1,1.00
07/18/2005,22:22,1227.75,1228.00,1227.75,1228.00,10,0,10.00
07/18/2005,22:23,1228.00,1228.00,1228.00,1228.00,11,0,11.00
07/18/2005,22:24,1228.00,1228.00,1228.00,1228.00,70,0,70.00
07/18/2005,22:25,1228.00,1228.00,1228.00,1228.00,50,0,50.00
07/18/2005,22:26,1228.00,1228.00,1228.00,1228.00,4,0,4.00
07/18/2005,22:27,1228.25,1228.25,1228.25,1228.25,3,0,3.00
07/18/2005,22:30,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/18/2005,22:32,1228.25,1228.25,1228.25,1228.25,2,0,2.00
07/18/2005,22:33,1228.25,1228.25,1228.25,1228.25,14,0,14.00
07/18/2005,22:34,1228.25,1228.25,1228.00,1228.25,3,1,4.00
07/18/2005,22:35,1228.00,1228.00,1228.00,1228.00,0,8,8.00
07/18/2005,22:36,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/18/2005,22:37,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/18/2005,22:44,1228.25,1228.25,1228.00,1228.00,101,12,113.00
07/18/2005,22:50,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/18/2005,22:51,1228.25,1228.25,1228.25,1228.25,28,0,28.00
07/18/2005,22:53,1228.25,1229.00,1228.25,1228.75,418,84,502.00
07/18/2005,22:54,1228.75,1228.75,1228.75,1228.75,0,39,39.00
07/18/2005,22:56,1228.50,1228.50,1228.25,1228.50,28,37,65.00
07/18/2005,22:57,1228.50,1228.50,1228.25,1228.25,2,2,4.00
07/18/2005,22:59,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/18/2005,23:01,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:02,1228.50,1228.50,1228.50,1228.50,0,2,2.00
07/18/2005,23:03,1228.75,1228.75,1228.50,1228.50,1,4,5.00
07/18/2005,23:04,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/18/2005,23:05,1228.75,1228.75,1228.75,1228.75,6,0,6.00
07/18/2005,23:10,1228.75,1228.75,1228.75,1228.75,3,0,3.00
07/18/2005,23:11,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/18/2005,23:12,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:19,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:20,1228.50,1228.50,1228.25,1228.25,0,22,22.00
07/18/2005,23:21,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/18/2005,23:23,1228.50,1228.50,1228.50,1228.50,2,0,2.00
07/18/2005,23:25,1228.50,1228.75,1228.50,1228.75,15,0,15.00
07/18/2005,23:26,1228.75,1228.75,1228.75,1228.75,65,0,65.00
07/18/2005,23:27,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:28,1228.75,1228.75,1228.75,1228.75,5,0,5.00
07/18/2005,23:30,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:31,1228.75,1228.75,1228.75,1228.75,106,0,106.00
07/18/2005,23:32,1228.75,1228.75,1228.75,1228.75,3,0,3.00
07/18/2005,23:33,1228.75,1229.00,1228.75,1229.00,6,0,6.00
07/18/2005,23:35,1228.75,1228.75,1228.75,1228.75,0,12,12.00
07/18/2005,23:36,1228.75,1228.75,1228.75,1228.75,0,10,10.00
07/18/2005,23:37,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/18/2005,23:38,1228.75,1228.75,1228.75,1228.75,0,4,4.00
07/18/2005,23:39,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/18/2005,23:40,1228.50,1228.50,1228.50,1228.50,0,6,6.00
07/18/2005,23:45,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:46,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:47,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/18/2005,23:48,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/18/2005,23:50,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/18/2005,23:51,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/18/2005,23:52,1228.75,1228.75,1228.75,1228.75,0,2,2.00
07/18/2005,23:53,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/18/2005,23:54,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/18/2005,23:58,1228.50,1228.50,1228.50,1228.50,0,2,2.00
07/19/2005,00:01,1228.50,1228.50,1228.50,1228.50,0,10,10.00
07/19/2005,00:02,1228.50,1228.50,1228.50,1228.50,0,10,10.00
07/19/2005,00:06,1228.75,1228.75,1228.50,1228.50,3,10,13.00
07/19/2005,00:07,1228.50,1228.50,1228.50,1228.50,0,13,13.00
07/19/2005,00:09,1228.50,1228.50,1228.50,1228.50,0,12,12.00
07/19/2005,00:10,1228.75,1228.75,1228.75,1228.75,3,0,3.00
07/19/2005,00:11,1228.50,1228.50,1228.50,1228.50,0,13,13.00
07/19/2005,00:12,1228.50,1228.50,1228.50,1228.50,0,3,3.00
07/19/2005,00:16,1228.25,1228.25,1228.25,1228.25,0,10,10.00
07/19/2005,00:17,1228.25,1228.25,1228.25,1228.25,0,14,14.00
07/19/2005,00:21,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/19/2005,00:22,1228.25,1228.25,1228.25,1228.25,0,10,10.00
07/19/2005,00:27,1228.25,1228.25,1228.25,1228.25,0,11,11.00
07/19/2005,00:33,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/19/2005,00:34,1228.25,1228.25,1228.25,1228.25,0,10,10.00
07/19/2005,00:41,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/19/2005,00:42,1228.50,1228.50,1228.50,1228.50,11,0,11.00
07/19/2005,00:43,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/19/2005,00:45,1228.50,1228.50,1228.25,1228.25,2,1,3.00
07/19/2005,00:46,1228.50,1228.75,1228.50,1228.75,10,0,10.00
07/19/2005,00:51,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,00:53,1228.75,1228.75,1228.75,1228.75,16,0,16.00
07/19/2005,00:54,1228.75,1228.75,1228.75,1228.75,15,0,15.00
07/19/2005,00:55,1228.75,1228.75,1228.75,1228.75,30,0,30.00
07/19/2005,00:56,1228.75,1228.75,1228.75,1228.75,4,0,4.00
07/19/2005,00:57,1228.75,1228.75,1228.75,1228.75,10,0,10.00
07/19/2005,00:59,1228.75,1228.75,1228.75,1228.75,10,0,10.00
07/19/2005,01:00,1228.75,1228.75,1228.75,1228.75,15,0,15.00
07/19/2005,01:01,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,01:02,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,01:04,1228.75,1228.75,1228.75,1228.75,33,0,33.00
07/19/2005,01:05,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,01:06,1228.75,1229.00,1228.75,1229.00,4,24,28.00
07/19/2005,01:07,1228.75,1228.75,1228.75,1228.75,0,4,4.00
07/19/2005,01:09,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/19/2005,01:10,1229.00,1229.00,1228.75,1228.75,1,1,2.00
07/19/2005,01:12,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/19/2005,01:14,1228.75,1228.75,1228.75,1228.75,0,10,10.00
07/19/2005,01:15,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/19/2005,01:20,1228.50,1228.50,1228.50,1228.50,0,35,35.00
07/19/2005,01:21,1228.50,1228.50,1228.50,1228.50,0,90,90.00
07/19/2005,01:22,1228.50,1228.50,1228.50,1228.50,0,7,7.00
07/19/2005,01:23,1228.50,1228.50,1228.50,1228.50,0,73,73.00
07/19/2005,01:25,1228.50,1228.50,1228.50,1228.50,0,25,25.00
07/19/2005,01:26,1228.50,1228.50,1228.50,1228.50,0,4,4.00
07/19/2005,01:27,1228.50,1228.50,1228.50,1228.50,0,2,2.00
07/19/2005,01:33,1228.50,1228.50,1228.25,1228.25,0,21,21.00
07/19/2005,01:35,1228.50,1228.50,1228.50,1228.50,100,0,100.00
07/19/2005,01:36,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/19/2005,01:38,1228.25,1228.25,1228.25,1228.25,0,100,100.00
07/19/2005,01:41,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/19/2005,01:44,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/19/2005,01:46,1228.50,1228.50,1228.50,1228.50,10,0,10.00
07/19/2005,01:47,1228.50,1228.50,1228.50,1228.50,25,0,25.00
07/19/2005,01:48,1228.50,1228.50,1228.50,1228.50,47,0,47.00
07/19/2005,01:49,1228.75,1228.75,1228.50,1228.50,50,5,55.00
07/19/2005,01:51,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,01:52,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/19/2005,01:58,1228.50,1228.50,1228.50,1228.50,0,25,25.00
07/19/2005,01:59,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/19/2005,02:00,1228.50,1228.50,1228.50,1228.50,0,6,6.00
07/19/2005,02:01,1228.75,1228.75,1228.25,1228.25,1,18,19.00
07/19/2005,02:02,1228.50,1228.50,1228.50,1228.50,52,0,52.00
07/19/2005,02:03,1228.50,1228.50,1228.50,1228.50,35,0,35.00
07/19/2005,02:04,1228.25,1228.25,1228.25,1228.25,0,62,62.00
07/19/2005,02:05,1228.25,1228.25,1228.00,1228.00,1,7,8.00
07/19/2005,02:06,1228.00,1228.00,1228.00,1228.00,0,6,6.00
07/19/2005,02:07,1228.00,1228.00,1227.75,1227.75,0,89,89.00
07/19/2005,02:08,1227.75,1228.25,1227.75,1228.00,79,2,81.00
07/19/2005,02:09,1228.00,1228.00,1228.00,1228.00,0,75,75.00
07/19/2005,02:10,1228.00,1228.00,1228.00,1228.00,0,18,18.00
07/19/2005,02:11,1227.75,1228.00,1227.75,1228.00,86,4,90.00
07/19/2005,02:12,1228.00,1228.00,1227.75,1227.75,5,10,15.00
07/19/2005,02:13,1228.00,1228.00,1228.00,1228.00,28,0,28.00
07/19/2005,02:14,1228.25,1228.25,1228.00,1228.00,1,16,17.00
07/19/2005,02:15,1228.00,1228.00,1228.00,1228.00,0,29,29.00
07/19/2005,02:16,1228.00,1228.00,1228.00,1228.00,0,32,32.00
07/19/2005,02:17,1228.25,1228.50,1228.25,1228.50,99,5,104.00
07/19/2005,02:18,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/19/2005,02:19,1228.50,1228.50,1228.50,1228.50,31,0,31.00
07/19/2005,02:20,1228.25,1228.50,1228.25,1228.25,9,14,23.00
07/19/2005,02:21,1228.50,1228.50,1228.25,1228.25,1,22,23.00
07/19/2005,02:22,1228.25,1228.25,1227.75,1227.75,32,30,62.00
07/19/2005,02:24,1227.75,1227.75,1227.75,1227.75,0,121,121.00
07/19/2005,02:25,1227.75,1228.00,1227.75,1227.75,1,84,85.00
07/19/2005,02:26,1227.75,1227.75,1227.75,1227.75,0,28,28.00
07/19/2005,02:27,1227.75,1227.75,1227.75,1227.75,0,10,10.00
07/19/2005,02:28,1227.75,1227.75,1227.75,1227.75,0,34,34.00
07/19/2005,02:29,1227.50,1227.50,1227.50,1227.50,0,84,84.00
07/19/2005,02:30,1227.50,1227.50,1227.50,1227.50,0,52,52.00
07/19/2005,02:31,1227.50,1227.75,1227.50,1227.75,4,6,10.00
07/19/2005,02:32,1227.75,1227.75,1227.50,1227.50,17,52,69.00
07/19/2005,02:33,1227.25,1227.25,1227.25,1227.25,0,62,62.00
07/19/2005,02:34,1227.25,1227.25,1227.25,1227.25,0,1,1.00
07/19/2005,02:35,1227.25,1227.25,1227.00,1227.00,0,56,56.00
07/19/2005,02:36,1227.25,1227.25,1227.25,1227.25,143,0,143.00
07/19/2005,02:37,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/19/2005,02:38,1227.25,1227.50,1227.25,1227.50,31,1,32.00
07/19/2005,02:39,1227.50,1227.50,1227.50,1227.50,21,0,21.00
07/19/2005,02:40,1227.50,1227.50,1227.50,1227.50,17,0,17.00
07/19/2005,02:41,1227.50,1227.50,1227.25,1227.25,9,25,34.00
07/19/2005,02:42,1227.25,1227.50,1227.25,1227.50,1,1,2.00
07/19/2005,02:43,1227.25,1227.25,1227.00,1227.25,12,45,57.00
07/19/2005,02:44,1227.25,1227.25,1227.25,1227.25,20,0,20.00
07/19/2005,02:45,1227.50,1227.50,1227.50,1227.50,1,0,1.00
07/19/2005,02:46,1227.50,1227.50,1227.50,1227.50,42,0,42.00
07/19/2005,02:47,1227.75,1227.75,1227.50,1227.75,6,1,7.00
07/19/2005,02:48,1227.75,1228.00,1227.75,1228.00,158,0,158.00
07/19/2005,02:49,1227.75,1228.00,1227.75,1228.00,3,98,101.00
07/19/2005,02:50,1227.75,1228.00,1227.75,1227.75,1,60,61.00
07/19/2005,02:51,1227.75,1227.75,1227.50,1227.75,17,75,92.00
07/19/2005,02:52,1227.75,1227.75,1227.50,1227.75,105,54,159.00
07/19/2005,02:53,1227.75,1227.75,1227.75,1227.75,50,0,50.00
07/19/2005,02:54,1227.75,1227.75,1227.50,1227.75,108,25,133.00
07/19/2005,02:55,1227.75,1227.75,1227.75,1227.75,18,0,18.00
07/19/2005,02:56,1227.75,1227.75,1227.75,1227.75,3,0,3.00
07/19/2005,02:58,1227.75,1227.75,1227.75,1227.75,13,0,13.00
07/19/2005,02:59,1227.75,1227.75,1227.75,1227.75,5,0,5.00
07/19/2005,03:00,1228.00,1228.25,1228.00,1228.25,83,0,83.00
07/19/2005,03:01,1228.00,1228.00,1228.00,1228.00,0,23,23.00
07/19/2005,03:02,1228.00,1228.00,1228.00,1228.00,0,68,68.00
07/19/2005,03:03,1228.00,1228.00,1228.00,1228.00,0,12,12.00
07/19/2005,03:04,1228.00,1228.25,1228.00,1228.25,1,19,20.00
07/19/2005,03:05,1228.00,1228.00,1228.00,1228.00,0,28,28.00
07/19/2005,03:06,1228.00,1228.25,1228.00,1228.25,10,8,18.00
07/19/2005,03:07,1228.25,1228.25,1228.25,1228.25,2,0,2.00
07/19/2005,03:08,1228.25,1228.25,1228.25,1228.25,12,0,12.00
07/19/2005,03:09,1228.25,1228.50,1228.25,1228.25,54,68,122.00
07/19/2005,03:10,1228.25,1228.25,1228.00,1228.25,47,39,86.00
07/19/2005,03:11,1228.25,1228.50,1228.25,1228.50,37,0,37.00
07/19/2005,03:12,1228.50,1228.50,1228.25,1228.25,8,6,14.00
07/19/2005,03:13,1228.50,1228.50,1228.25,1228.50,55,5,60.00
07/19/2005,03:14,1228.50,1228.75,1228.50,1228.75,235,33,268.00
07/19/2005,03:15,1228.50,1228.75,1228.50,1228.75,36,2,38.00
07/19/2005,03:16,1228.75,1228.75,1228.75,1228.75,10,0,10.00
07/19/2005,03:17,1228.50,1228.75,1228.50,1228.75,25,21,46.00
07/19/2005,03:18,1228.50,1228.50,1228.50,1228.50,0,13,13.00
07/19/2005,03:20,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,03:21,1228.75,1228.75,1228.50,1228.50,26,1,27.00
07/19/2005,03:22,1228.75,1229.00,1228.75,1228.75,54,75,129.00
07/19/2005,03:23,1228.75,1229.25,1228.75,1229.00,140,41,181.00
07/19/2005,03:24,1229.00,1229.00,1228.75,1229.00,4,7,11.00
07/19/2005,03:25,1228.75,1228.75,1228.75,1228.75,0,46,46.00
07/19/2005,03:26,1228.50,1228.50,1228.50,1228.50,0,50,50.00
07/19/2005,03:27,1228.50,1228.50,1228.50,1228.50,0,24,24.00
07/19/2005,03:30,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/19/2005,03:32,1228.50,1228.50,1228.50,1228.50,0,33,33.00
07/19/2005,03:34,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/19/2005,03:35,1228.50,1228.50,1228.50,1228.50,0,176,176.00
07/19/2005,03:36,1228.50,1228.50,1228.50,1228.50,0,44,44.00
07/19/2005,03:37,1228.25,1228.25,1228.25,1228.25,0,53,53.00
07/19/2005,03:38,1228.25,1228.25,1228.25,1228.25,0,11,11.00
07/19/2005,03:39,1228.00,1228.25,1228.00,1228.25,1,2,3.00
07/19/2005,03:41,1228.25,1228.25,1228.25,1228.25,19,0,19.00
07/19/2005,03:42,1228.00,1228.00,1228.00,1228.00,0,61,61.00
07/19/2005,03:43,1228.00,1228.00,1228.00,1228.00,0,32,32.00
07/19/2005,03:45,1228.00,1228.00,1228.00,1228.00,0,14,14.00
07/19/2005,03:46,1228.00,1228.00,1228.00,1228.00,0,9,9.00
07/19/2005,03:48,1228.00,1228.00,1228.00,1228.00,0,13,13.00
07/19/2005,03:49,1227.75,1227.75,1227.75,1227.75,0,5,5.00
07/19/2005,03:50,1228.00,1228.00,1228.00,1228.00,2,0,2.00
07/19/2005,03:51,1228.00,1228.00,1228.00,1228.00,34,0,34.00
07/19/2005,03:52,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/19/2005,03:53,1228.25,1228.25,1228.00,1228.00,1,5,6.00
07/19/2005,03:55,1228.25,1228.25,1228.00,1228.00,3,1,4.00
07/19/2005,03:57,1228.00,1228.00,1228.00,1228.00,0,49,49.00
07/19/2005,03:59,1228.00,1228.00,1228.00,1228.00,0,20,20.00
07/19/2005,04:00,1228.00,1228.25,1228.00,1228.25,5,41,46.00
07/19/2005,04:01,1228.00,1228.50,1228.00,1228.25,77,9,86.00
07/19/2005,04:02,1228.25,1228.50,1228.25,1228.25,24,19,43.00
07/19/2005,04:03,1228.25,1228.50,1228.25,1228.25,9,40,49.00
07/19/2005,04:04,1228.25,1228.25,1228.25,1228.25,0,6,6.00
07/19/2005,04:05,1228.25,1228.25,1228.25,1228.25,0,20,20.00
07/19/2005,04:06,1228.50,1228.50,1228.25,1228.50,14,2,16.00
07/19/2005,04:07,1228.25,1228.25,1228.25,1228.25,0,39,39.00
07/19/2005,04:08,1228.25,1228.25,1228.25,1228.25,0,70,70.00
07/19/2005,04:09,1228.25,1228.50,1228.25,1228.25,3,47,50.00
07/19/2005,04:12,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/19/2005,04:13,1228.25,1228.50,1228.25,1228.50,3,5,8.00
07/19/2005,04:14,1228.25,1228.50,1228.25,1228.50,13,5,18.00
07/19/2005,04:15,1228.25,1228.25,1228.25,1228.25,0,5,5.00
07/19/2005,04:16,1228.50,1228.50,1228.50,1228.50,116,0,116.00
07/19/2005,04:17,1228.50,1228.50,1228.25,1228.50,7,1,8.00
07/19/2005,04:19,1228.50,1228.50,1228.25,1228.25,10,3,13.00
07/19/2005,04:20,1228.50,1228.50,1228.50,1228.50,13,0,13.00
07/19/2005,04:21,1228.50,1228.50,1228.50,1228.50,19,0,19.00
07/19/2005,04:22,1228.50,1228.50,1228.50,1228.50,18,0,18.00
07/19/2005,04:24,1228.50,1228.50,1228.50,1228.50,7,0,7.00
07/19/2005,04:28,1228.50,1228.50,1228.50,1228.50,26,0,26.00
07/19/2005,04:29,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/19/2005,04:30,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/19/2005,04:31,1228.50,1228.50,1228.25,1228.50,131,6,137.00
07/19/2005,04:32,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/19/2005,04:33,1228.50,1228.50,1228.25,1228.25,100,27,127.00
07/19/2005,04:34,1228.50,1228.50,1228.25,1228.25,3,64,67.00
07/19/2005,04:35,1228.25,1228.25,1228.25,1228.25,0,2,2.00
07/19/2005,04:36,1228.25,1228.25,1228.00,1228.25,87,42,129.00
07/19/2005,04:37,1228.25,1228.25,1228.25,1228.25,37,0,37.00
07/19/2005,04:38,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/19/2005,04:40,1228.25,1228.50,1228.25,1228.25,100,35,135.00
07/19/2005,04:41,1228.25,1228.25,1228.25,1228.25,0,11,11.00
07/19/2005,04:42,1228.25,1228.25,1228.25,1228.25,0,5,5.00
07/19/2005,04:43,1228.50,1228.50,1228.50,1228.50,12,0,12.00
07/19/2005,04:45,1228.50,1228.50,1228.50,1228.50,4,0,4.00
07/19/2005,04:46,1228.50,1228.75,1228.50,1228.75,5,0,5.00
07/19/2005,04:47,1228.50,1228.50,1228.50,1228.50,0,3,3.00
07/19/2005,04:49,1228.50,1228.50,1228.50,1228.50,0,23,23.00
07/19/2005,04:53,1228.50,1228.50,1228.50,1228.50,0,3,3.00
07/19/2005,04:54,1228.50,1228.50,1228.50,1228.50,0,30,30.00
07/19/2005,04:55,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/19/2005,04:56,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,04:57,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/19/2005,04:58,1228.50,1228.50,1228.50,1228.50,0,24,24.00
07/19/2005,05:00,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,05:01,1228.50,1228.50,1228.25,1228.25,0,6,6.00
07/19/2005,05:02,1228.25,1228.25,1228.25,1228.25,0,38,38.00
07/19/2005,05:03,1228.25,1228.25,1228.25,1228.25,0,9,9.00
07/19/2005,05:04,1228.25,1228.25,1228.25,1228.25,0,4,4.00
07/19/2005,05:07,1228.25,1228.25,1228.25,1228.25,0,3,3.00
07/19/2005,05:08,1228.00,1228.00,1228.00,1228.00,0,10,10.00
07/19/2005,05:09,1228.25,1228.25,1228.25,1228.25,17,0,17.00
07/19/2005,05:10,1228.25,1228.25,1228.25,1228.25,16,0,16.00
07/19/2005,05:11,1228.25,1228.50,1228.25,1228.50,9,0,9.00
07/19/2005,05:12,1228.25,1228.25,1228.25,1228.25,0,13,13.00
07/19/2005,05:16,1228.25,1228.25,1228.25,1228.25,0,2,2.00
07/19/2005,05:17,1228.00,1228.00,1228.00,1228.00,0,111,111.00
07/19/2005,05:18,1227.75,1228.00,1227.75,1228.00,40,9,49.00
07/19/2005,05:19,1228.25,1228.25,1228.25,1228.25,4,0,4.00
07/19/2005,05:20,1228.00,1228.00,1227.75,1227.75,0,64,64.00
07/19/2005,05:22,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/19/2005,05:23,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/19/2005,05:24,1227.75,1227.75,1227.75,1227.75,0,2,2.00
07/19/2005,05:25,1227.75,1228.00,1227.50,1228.00,40,125,165.00
07/19/2005,05:26,1227.75,1228.00,1227.75,1228.00,1,5,6.00
07/19/2005,05:27,1227.75,1227.75,1227.75,1227.75,0,37,37.00
07/19/2005,05:28,1227.75,1227.75,1227.75,1227.75,0,23,23.00
07/19/2005,05:29,1228.00,1228.00,1228.00,1228.00,3,0,3.00
07/19/2005,05:30,1228.00,1228.00,1228.00,1228.00,11,0,11.00
07/19/2005,05:32,1227.75,1227.75,1227.75,1227.75,0,125,125.00
07/19/2005,05:33,1227.75,1227.75,1227.75,1227.75,0,47,47.00
07/19/2005,05:34,1227.75,1227.75,1227.75,1227.75,0,1,1.00
07/19/2005,05:35,1227.75,1227.75,1227.75,1227.75,0,116,116.00
07/19/2005,05:36,1227.75,1228.00,1227.75,1228.00,143,2,145.00
07/19/2005,05:37,1228.00,1228.00,1228.00,1228.00,5,0,5.00
07/19/2005,05:38,1228.25,1228.25,1228.25,1228.25,82,0,82.00
07/19/2005,05:39,1228.25,1228.25,1227.75,1227.75,64,102,166.00
07/19/2005,05:40,1227.75,1228.25,1227.75,1228.25,53,1,54.00
07/19/2005,05:41,1228.00,1228.00,1228.00,1228.00,0,52,52.00
07/19/2005,05:42,1228.00,1228.00,1228.00,1228.00,0,7,7.00
07/19/2005,05:43,1228.00,1228.00,1228.00,1228.00,0,2,2.00
07/19/2005,05:44,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/19/2005,05:48,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/19/2005,05:49,1228.00,1228.00,1228.00,1228.00,0,6,6.00
07/19/2005,05:50,1228.00,1228.00,1228.00,1228.00,0,43,43.00
07/19/2005,05:51,1228.25,1228.25,1228.25,1228.25,12,0,12.00
07/19/2005,05:52,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/19/2005,05:54,1228.00,1228.00,1228.00,1228.00,0,5,5.00
07/19/2005,05:55,1228.00,1228.00,1228.00,1228.00,0,51,51.00
07/19/2005,05:57,1228.00,1228.00,1227.75,1228.00,3,32,35.00
07/19/2005,05:58,1228.00,1228.00,1228.00,1228.00,21,0,21.00
07/19/2005,05:59,1228.00,1228.00,1228.00,1228.00,92,0,92.00
07/19/2005,06:01,1228.25,1228.25,1228.25,1228.25,60,0,60.00
07/19/2005,06:02,1228.25,1228.25,1228.00,1228.00,26,120,146.00
07/19/2005,06:03,1228.25,1228.25,1228.00,1228.25,8,9,17.00
07/19/2005,06:04,1228.25,1228.50,1228.25,1228.25,128,42,170.00
07/19/2005,06:05,1228.25,1228.25,1228.25,1228.25,0,25,25.00
07/19/2005,06:06,1228.25,1228.50,1228.25,1228.50,1,61,62.00
07/19/2005,06:07,1228.50,1228.50,1228.50,1228.50,3,0,3.00
07/19/2005,06:08,1228.25,1228.25,1228.25,1228.25,0,40,40.00
07/19/2005,06:09,1228.25,1228.25,1228.00,1228.00,0,2,2.00
07/19/2005,06:10,1228.25,1228.50,1228.25,1228.50,106,0,106.00
07/19/2005,06:11,1228.50,1228.50,1228.50,1228.50,1,0,1.00
07/19/2005,06:12,1228.50,1228.75,1228.50,1228.50,152,1,153.00
07/19/2005,06:13,1228.50,1228.75,1228.50,1228.50,152,51,203.00
07/19/2005,06:15,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/19/2005,06:16,1228.75,1228.75,1228.50,1228.50,1,1,2.00
07/19/2005,06:17,1228.50,1228.50,1228.50,1228.50,0,80,80.00
07/19/2005,06:18,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,06:20,1228.25,1228.50,1228.25,1228.25,1,87,88.00
07/19/2005,06:21,1228.25,1228.50,1228.25,1228.50,1,110,111.00
07/19/2005,06:22,1228.50,1228.50,1228.25,1228.25,15,3,18.00
07/19/2005,06:23,1228.25,1228.25,1228.25,1228.25,0,11,11.00
07/19/2005,06:24,1228.25,1228.50,1228.25,1228.25,1,7,8.00
07/19/2005,06:25,1228.25,1228.25,1228.25,1228.25,0,20,20.00
07/19/2005,06:26,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/19/2005,06:27,1228.25,1228.25,1228.25,1228.25,0,6,6.00
07/19/2005,06:28,1228.25,1228.25,1228.25,1228.25,0,4,4.00
07/19/2005,06:29,1228.25,1228.25,1228.25,1228.25,0,4,4.00
07/19/2005,06:30,1228.25,1228.25,1228.25,1228.25,0,4,4.00
07/19/2005,06:31,1228.25,1228.50,1228.25,1228.50,1,137,138.00
07/19/2005,06:32,1228.25,1228.50,1228.25,1228.25,10,142,152.00
07/19/2005,06:33,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/19/2005,06:34,1228.50,1228.50,1228.50,1228.50,2,0,2.00
07/19/2005,06:35,1228.50,1228.75,1228.50,1228.50,169,15,184.00
07/19/2005,06:36,1228.50,1228.50,1228.50,1228.50,0,51,51.00
07/19/2005,06:37,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,06:38,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,06:39,1228.25,1228.50,1228.25,1228.25,101,131,232.00
07/19/2005,06:41,1228.25,1228.25,1228.25,1228.25,0,55,55.00
07/19/2005,06:42,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/19/2005,06:43,1228.00,1228.25,1228.00,1228.25,47,3,50.00
07/19/2005,06:44,1228.25,1228.25,1228.25,1228.25,2,0,2.00
07/19/2005,06:45,1228.25,1228.50,1228.25,1228.50,278,2,280.00
07/19/2005,06:47,1228.50,1228.75,1228.50,1228.75,2,0,2.00
07/19/2005,06:49,1228.75,1229.00,1228.75,1229.00,275,0,275.00
07/19/2005,06:50,1229.00,1229.00,1229.00,1229.00,36,0,36.00
07/19/2005,06:51,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,06:52,1229.00,1229.25,1229.00,1229.00,361,3,364.00
07/19/2005,06:53,1229.00,1229.25,1229.00,1229.25,35,52,87.00
07/19/2005,06:54,1229.25,1229.75,1229.25,1229.75,674,0,674.00
07/19/2005,06:55,1229.50,1229.75,1229.50,1229.75,28,13,41.00
07/19/2005,06:56,1229.50,1230.00,1229.50,1230.00,592,117,709.00
07/19/2005,06:57,1229.75,1230.00,1229.75,1230.00,3,12,15.00
07/19/2005,06:58,1229.75,1230.00,1229.75,1229.75,7,388,395.00
07/19/2005,06:59,1229.75,1229.75,1229.75,1229.75,0,123,123.00
07/19/2005,07:00,1229.75,1229.75,1229.75,1229.75,0,191,191.00
07/19/2005,07:01,1229.50,1229.75,1229.50,1229.75,100,35,135.00
07/19/2005,07:02,1229.50,1229.50,1229.50,1229.50,0,11,11.00
07/19/2005,07:03,1229.75,1229.75,1229.75,1229.75,107,0,107.00
07/19/2005,07:04,1229.75,1230.00,1229.75,1230.00,200,0,200.00
07/19/2005,07:05,1230.00,1230.00,1229.50,1229.50,23,220,243.00
07/19/2005,07:06,1229.50,1229.50,1229.50,1229.50,0,40,40.00
07/19/2005,07:07,1229.50,1229.75,1229.50,1229.50,3,224,227.00
07/19/2005,07:08,1229.50,1229.75,1229.50,1229.50,7,122,129.00
07/19/2005,07:09,1229.50,1229.75,1229.50,1229.75,3,315,318.00
07/19/2005,07:10,1229.75,1229.75,1229.50,1229.75,259,2,261.00
07/19/2005,07:11,1229.75,1229.75,1229.50,1229.75,101,8,109.00
07/19/2005,07:12,1229.75,1230.00,1229.75,1230.00,18,10,28.00
07/19/2005,07:13,1229.75,1230.00,1229.75,1229.75,3,26,29.00
07/19/2005,07:14,1230.00,1230.50,1229.75,1230.25,1052,148,1200.00
07/19/2005,07:15,1230.25,1230.25,1230.00,1230.25,249,31,280.00
07/19/2005,07:16,1230.25,1230.25,1230.00,1230.00,12,56,68.00
07/19/2005,07:17,1230.25,1230.50,1230.00,1230.50,290,1,291.00
07/19/2005,07:18,1230.50,1230.50,1230.25,1230.50,213,115,328.00
07/19/2005,07:19,1230.50,1230.75,1230.50,1230.50,461,268,729.00
07/19/2005,07:20,1230.50,1230.50,1230.25,1230.50,1,4,5.00
07/19/2005,07:21,1230.50,1230.50,1230.25,1230.25,15,92,107.00
07/19/2005,07:22,1230.25,1230.50,1230.00,1230.25,97,35,132.00
07/19/2005,07:23,1230.25,1230.50,1230.25,1230.25,293,46,339.00
07/19/2005,07:24,1230.25,1230.50,1230.25,1230.25,137,6,143.00
07/19/2005,07:25,1230.25,1230.25,1230.25,1230.25,0,47,47.00
07/19/2005,07:26,1230.50,1230.50,1230.25,1230.25,104,193,297.00
07/19/2005,07:27,1230.25,1230.25,1230.00,1230.25,18,52,70.00
07/19/2005,07:28,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/19/2005,07:29,1230.25,1230.25,1230.00,1230.25,6,3,9.00
07/19/2005,07:30,1230.25,1230.25,1230.00,1230.25,8,2,10.00
07/19/2005,07:31,1230.00,1230.25,1230.00,1230.00,1,36,37.00
07/19/2005,07:32,1230.00,1230.25,1230.00,1230.25,101,3,104.00
07/19/2005,07:33,1230.25,1230.25,1230.00,1230.25,171,2,173.00
07/19/2005,07:34,1230.25,1230.50,1230.25,1230.25,11,7,18.00
07/19/2005,07:35,1230.50,1230.50,1230.25,1230.25,8,8,16.00
07/19/2005,07:36,1230.25,1230.25,1230.00,1230.25,34,157,191.00
07/19/2005,07:37,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/19/2005,07:38,1230.25,1230.25,1230.00,1230.00,3,39,42.00
07/19/2005,07:39,1230.00,1230.25,1230.00,1230.00,1,83,84.00
07/19/2005,07:40,1230.00,1230.25,1230.00,1230.00,1,616,617.00
07/19/2005,07:41,1230.00,1230.00,1229.75,1230.00,2,130,132.00
07/19/2005,07:42,1230.00,1230.00,1229.75,1230.00,49,1,50.00
07/19/2005,07:43,1229.75,1230.00,1229.75,1230.00,24,7,31.00
07/19/2005,07:44,1229.75,1229.75,1229.75,1229.75,0,2,2.00
07/19/2005,07:45,1230.00,1230.25,1230.00,1230.00,51,5,56.00
07/19/2005,07:46,1230.00,1230.25,1230.00,1230.00,4,5,9.00
07/19/2005,07:47,1230.00,1230.00,1230.00,1230.00,0,55,55.00
07/19/2005,07:48,1230.00,1230.00,1230.00,1230.00,0,96,96.00
07/19/2005,07:49,1230.00,1230.00,1229.75,1230.00,1,13,14.00
07/19/2005,07:50,1230.00,1230.00,1230.00,1230.00,54,0,54.00
07/19/2005,07:51,1230.00,1230.00,1229.75,1230.00,21,1,22.00
07/19/2005,07:52,1230.00,1230.00,1229.75,1230.00,45,37,82.00
07/19/2005,07:53,1230.25,1230.25,1230.00,1230.00,2,88,90.00
07/19/2005,07:54,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/19/2005,07:55,1230.25,1230.25,1230.00,1230.00,1,72,73.00
07/19/2005,07:56,1230.00,1230.00,1230.00,1230.00,0,286,286.00
07/19/2005,07:57,1230.00,1230.00,1229.75,1230.00,66,87,153.00
07/19/2005,07:58,1230.00,1230.00,1229.75,1229.75,127,2,129.00
07/19/2005,07:59,1230.00,1230.00,1229.75,1230.00,52,7,59.00
07/19/2005,08:00,1230.00,1230.25,1230.00,1230.00,99,75,174.00
07/19/2005,08:01,1230.00,1230.00,1229.75,1230.00,2,56,58.00
07/19/2005,08:02,1230.00,1230.00,1230.00,1230.00,117,0,117.00
07/19/2005,08:03,1230.00,1230.25,1230.00,1230.25,327,51,378.00
07/19/2005,08:04,1230.25,1230.25,1230.25,1230.25,20,0,20.00
07/19/2005,08:05,1230.00,1230.25,1230.00,1230.25,1,63,64.00
07/19/2005,08:06,1230.25,1230.25,1230.25,1230.25,2,0,2.00
07/19/2005,08:07,1230.00,1230.25,1230.00,1230.25,15,7,22.00
07/19/2005,08:08,1230.25,1230.50,1230.25,1230.25,627,32,659.00
07/19/2005,08:09,1230.25,1230.25,1230.25,1230.25,0,41,41.00
07/19/2005,08:10,1230.25,1230.50,1230.25,1230.50,2,30,32.00
07/19/2005,08:11,1230.50,1230.50,1230.25,1230.50,9,174,183.00
07/19/2005,08:12,1230.25,1230.25,1230.25,1230.25,0,19,19.00
07/19/2005,08:13,1230.25,1230.25,1230.25,1230.25,0,7,7.00
07/19/2005,08:14,1230.25,1230.25,1230.00,1230.00,101,116,217.00
07/19/2005,08:15,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/19/2005,08:16,1230.00,1230.25,1230.00,1230.00,4,22,26.00
07/19/2005,08:17,1230.00,1230.00,1230.00,1230.00,0,15,15.00
07/19/2005,08:18,1230.25,1230.25,1230.00,1230.00,25,8,33.00
07/19/2005,08:19,1230.00,1230.00,1230.00,1230.00,0,9,9.00
07/19/2005,08:20,1230.00,1230.25,1229.75,1230.00,268,304,572.00
07/19/2005,08:21,1230.25,1230.25,1230.00,1230.00,6,28,34.00
07/19/2005,08:22,1230.00,1230.00,1230.00,1230.00,0,4,4.00
07/19/2005,08:23,1230.00,1230.25,1230.00,1230.25,5,28,33.00
07/19/2005,08:24,1230.00,1230.00,1230.00,1230.00,0,43,43.00
07/19/2005,08:25,1230.25,1230.25,1230.00,1230.25,290,1,291.00
07/19/2005,08:26,1230.25,1230.25,1230.00,1230.00,15,173,188.00
07/19/2005,08:27,1230.25,1230.25,1230.00,1230.00,194,3,197.00
07/19/2005,08:28,1230.25,1230.25,1230.00,1230.00,365,12,377.00
07/19/2005,08:29,1230.25,1230.25,1230.00,1230.00,87,58,145.00
07/19/2005,08:30,1230.25,1230.25,1229.75,1229.75,365,616,981.00
07/19/2005,08:31,1230.00,1230.75,1229.75,1230.50,3699,1721,5420.00
07/19/2005,08:32,1230.50,1231.50,1230.50,1231.25,6382,1765,8147.00
07/19/2005,08:33,1231.25,1231.75,1231.25,1231.50,2059,1536,3595.00
07/19/2005,08:34,1231.75,1231.75,1231.00,1231.00,1228,2318,3546.00
07/19/2005,08:35,1231.25,1231.25,1230.75,1230.75,366,3306,3672.00
07/19/2005,08:36,1230.75,1231.25,1230.75,1231.00,1043,644,1687.00
07/19/2005,08:37,1231.00,1231.25,1230.50,1230.50,323,3346,3669.00
07/19/2005,08:38,1230.50,1231.00,1230.50,1230.75,850,530,1380.00
07/19/2005,08:39,1230.75,1230.75,1230.00,1230.25,306,2458,2764.00
07/19/2005,08:40,1230.25,1230.25,1229.75,1230.25,553,1433,1986.00
07/19/2005,08:41,1230.00,1231.00,1230.00,1231.00,1407,168,1575.00
07/19/2005,08:42,1231.00,1231.25,1230.75,1231.00,769,542,1311.00
07/19/2005,08:43,1230.75,1231.00,1230.00,1230.25,143,1870,2013.00
07/19/2005,08:44,1230.00,1230.25,1229.75,1230.00,803,2429,3232.00
07/19/2005,08:45,1230.00,1230.00,1228.50,1228.75,2678,5096,7774.00
07/19/2005,08:46,1228.75,1229.00,1228.50,1228.75,1760,4641,6401.00
07/19/2005,08:47,1228.75,1228.75,1228.00,1228.00,361,3837,4198.00
07/19/2005,08:48,1228.00,1228.75,1228.00,1228.50,2119,1453,3572.00
07/19/2005,08:49,1228.50,1228.50,1228.00,1228.50,1386,1537,2923.00
07/19/2005,08:50,1228.50,1228.75,1228.25,1228.50,1802,505,2307.00
07/19/2005,08:51,1228.50,1228.50,1227.75,1228.00,890,5346,6236.00
07/19/2005,08:52,1227.75,1228.50,1227.75,1228.25,1253,1789,3042.00
07/19/2005,08:53,1228.25,1228.75,1228.00,1228.75,3789,515,4304.00
07/19/2005,08:54,1228.50,1229.00,1228.25,1229.00,1992,386,2378.00
07/19/2005,08:55,1229.00,1229.00,1228.75,1229.00,2885,186,3071.00
07/19/2005,08:56,1229.00,1229.00,1228.50,1228.75,594,566,1160.00
07/19/2005,08:57,1228.75,1229.50,1228.75,1229.25,2645,66,2711.00
07/19/2005,08:58,1229.50,1229.50,1229.00,1229.00,749,1215,1964.00
07/19/2005,08:59,1229.00,1229.25,1228.75,1229.00,170,1116,1286.00
07/19/2005,09:00,1229.00,1229.75,1229.00,1229.50,1873,1381,3254.00
07/19/2005,09:01,1229.50,1229.50,1228.75,1228.75,147,1195,1342.00
07/19/2005,09:02,1228.75,1229.00,1228.00,1228.00,582,3224,3806.00
07/19/2005,09:03,1228.00,1228.50,1227.50,1228.25,2073,6387,8460.00
07/19/2005,09:04,1228.25,1228.50,1228.00,1228.50,766,154,920.00
07/19/2005,09:05,1228.25,1228.50,1228.25,1228.50,483,23,506.00
07/19/2005,09:06,1228.25,1229.00,1228.25,1229.00,1722,405,2127.00
07/19/2005,09:07,1229.00,1229.25,1228.75,1229.00,1047,891,1938.00
07/19/2005,09:08,1229.00,1229.00,1228.50,1228.75,508,538,1046.00
07/19/2005,09:09,1228.75,1229.25,1228.75,1229.00,1161,527,1688.00
07/19/2005,09:10,1229.00,1229.75,1229.00,1229.00,1695,1786,3481.00
07/19/2005,09:11,1229.00,1229.25,1228.75,1229.25,703,52,755.00
07/19/2005,09:12,1229.25,1229.50,1229.00,1229.50,655,532,1187.00
07/19/2005,09:13,1229.50,1229.75,1229.00,1229.00,1985,982,2967.00
07/19/2005,09:14,1229.25,1229.50,1229.00,1229.50,814,203,1017.00
07/19/2005,09:15,1229.50,1231.50,1229.50,1231.25,7888,2021,9909.00
07/19/2005,09:16,1231.25,1231.50,1230.75,1230.75,2657,2451,5108.00
07/19/2005,09:17,1231.00,1231.25,1230.75,1230.75,1031,1502,2533.00
07/19/2005,09:18,1230.75,1231.25,1230.75,1230.75,2282,1180,3462.00
07/19/2005,09:19,1230.75,1231.00,1230.00,1230.00,273,2995,3268.00
07/19/2005,09:20,1230.00,1230.50,1230.00,1230.25,903,64,967.00
07/19/2005,09:21,1230.50,1230.75,1230.25,1230.50,1824,740,2564.00
07/19/2005,09:22,1230.75,1230.75,1230.25,1230.50,661,666,1327.00
07/19/2005,09:23,1230.75,1231.25,1230.50,1230.75,1346,458,1804.00
07/19/2005,09:24,1230.75,1231.50,1230.75,1231.25,1871,588,2459.00
07/19/2005,09:25,1231.25,1231.50,1231.00,1231.50,1694,848,2542.00
07/19/2005,09:26,1231.50,1232.50,1231.25,1232.25,8076,1018,9094.00
07/19/2005,09:27,1232.50,1233.00,1232.00,1233.00,6711,1880,8591.00
07/19/2005,09:28,1233.00,1233.00,1232.25,1232.50,3026,2915,5941.00
07/19/2005,09:29,1232.50,1232.75,1232.25,1232.50,755,1016,1771.00
07/19/2005,09:30,1232.25,1232.75,1232.25,1232.75,1059,652,1711.00
07/19/2005,09:31,1232.50,1232.75,1232.25,1232.50,723,1508,2231.00
07/19/2005,09:32,1232.50,1232.75,1232.25,1232.25,118,623,741.00
07/19/2005,09:33,1232.25,1232.25,1231.75,1232.00,998,1623,2621.00
07/19/2005,09:34,1232.00,1232.25,1231.75,1232.25,1449,557,2006.00
07/19/2005,09:35,1232.25,1232.75,1232.00,1232.25,2288,990,3278.00
07/19/2005,09:36,1232.25,1232.75,1232.25,1232.75,782,287,1069.00
07/19/2005,09:37,1232.75,1232.75,1232.00,1232.00,865,1844,2709.00
07/19/2005,09:38,1232.00,1232.25,1231.75,1232.00,411,520,931.00
07/19/2005,09:39,1232.00,1232.00,1231.75,1232.00,157,60,217.00
07/19/2005,09:40,1231.75,1232.25,1231.75,1232.25,1075,67,1142.00
07/19/2005,09:41,1232.25,1232.50,1232.00,1232.25,342,207,549.00
07/19/2005,09:42,1232.25,1232.50,1231.75,1232.00,351,1370,1721.00
07/19/2005,09:43,1232.00,1232.25,1231.00,1231.25,2175,4743,6918.00
07/19/2005,09:44,1231.50,1231.75,1231.25,1231.25,589,416,1005.00
07/19/2005,09:45,1231.50,1231.75,1231.25,1231.25,939,158,1097.00
07/19/2005,09:46,1231.50,1231.50,1231.25,1231.50,263,2,265.00
07/19/2005,09:47,1231.50,1231.75,1231.25,1231.75,1233,352,1585.00
07/19/2005,09:48,1231.50,1231.75,1231.25,1231.50,380,409,789.00
07/19/2005,09:49,1231.50,1231.75,1231.25,1231.25,575,304,879.00
07/19/2005,09:50,1231.50,1231.50,1231.00,1231.25,308,1337,1645.00
07/19/2005,09:51,1231.25,1231.25,1230.25,1230.75,417,3380,3797.00
07/19/2005,09:52,1230.50,1230.75,1230.25,1230.50,818,954,1772.00
07/19/2005,09:53,1230.50,1231.00,1230.50,1230.75,1057,129,1186.00
07/19/2005,09:54,1230.75,1231.00,1230.50,1230.75,125,174,299.00
07/19/2005,09:55,1231.00,1231.00,1230.25,1230.25,945,1025,1970.00
07/19/2005,09:56,1230.50,1230.75,1230.25,1230.75,88,11,99.00
07/19/2005,09:57,1230.75,1231.00,1230.50,1230.75,416,465,881.00
07/19/2005,09:58,1230.50,1231.00,1230.50,1230.75,229,72,301.00
07/19/2005,09:59,1230.75,1231.00,1230.50,1231.00,58,238,296.00
07/19/2005,10:00,1230.75,1231.00,1230.50,1230.75,230,348,578.00
07/19/2005,10:01,1230.75,1231.00,1230.75,1231.00,87,48,135.00
07/19/2005,10:02,1230.75,1231.00,1230.00,1230.25,828,1715,2543.00
07/19/2005,10:03,1230.50,1230.50,1230.25,1230.25,15,578,593.00
07/19/2005,10:04,1230.25,1230.50,1230.00,1230.00,976,700,1676.00
07/19/2005,10:05,1230.25,1230.50,1230.00,1230.25,206,350,556.00
07/19/2005,10:06,1230.25,1230.50,1230.00,1230.50,533,657,1190.00
07/19/2005,10:07,1230.50,1231.00,1230.50,1231.00,1691,1002,2693.00
07/19/2005,10:08,1231.00,1231.00,1230.25,1230.50,161,1165,1326.00
07/19/2005,10:09,1230.50,1230.75,1230.25,1230.25,23,496,519.00
07/19/2005,10:10,1230.50,1230.50,1230.25,1230.50,28,67,95.00
07/19/2005,10:11,1230.25,1230.25,1230.00,1230.25,1061,1592,2653.00
07/19/2005,10:12,1230.25,1230.25,1230.00,1230.00,183,29,212.00
07/19/2005,10:13,1230.00,1230.25,1228.75,1228.75,1669,6535,8204.00
07/19/2005,10:14,1229.00,1229.50,1228.75,1229.25,1756,924,2680.00
07/19/2005,10:15,1229.25,1229.25,1228.75,1229.25,925,1378,2303.00
07/19/2005,10:16,1229.00,1229.25,1228.25,1228.25,599,4099,4698.00
07/19/2005,10:17,1228.50,1228.75,1228.00,1228.50,999,1599,2598.00
07/19/2005,10:18,1228.50,1228.75,1228.00,1228.50,780,1266,2046.00
07/19/2005,10:19,1228.50,1228.50,1228.00,1228.25,917,1767,2684.00
07/19/2005,10:20,1228.00,1228.25,1228.00,1228.25,659,1625,2284.00
07/19/2005,10:21,1228.00,1228.50,1228.00,1228.50,1446,422,1868.00
07/19/2005,10:22,1228.50,1228.75,1228.25,1228.50,2132,610,2742.00
07/19/2005,10:23,1228.50,1228.75,1228.25,1228.75,929,833,1762.00
07/19/2005,10:24,1228.75,1229.00,1228.50,1228.50,586,984,1570.00
07/19/2005,10:25,1228.25,1228.75,1228.25,1228.50,325,13,338.00
07/19/2005,10:26,1228.50,1228.75,1228.50,1228.50,55,44,99.00
07/19/2005,10:27,1228.50,1228.75,1228.00,1228.00,167,1522,1689.00
07/19/2005,10:28,1228.25,1229.25,1228.00,1228.75,2552,2168,4720.00
07/19/2005,10:29,1228.75,1229.00,1228.75,1228.75,86,522,608.00
07/19/2005,10:30,1229.00,1229.25,1228.75,1229.00,1058,531,1589.00
07/19/2005,10:31,1229.00,1229.25,1228.75,1229.00,2040,1169,3209.00
07/19/2005,10:32,1229.00,1229.50,1229.00,1229.25,358,205,563.00
07/19/2005,10:33,1229.25,1229.25,1229.00,1229.00,340,720,1060.00
07/19/2005,10:34,1229.00,1229.00,1228.75,1228.75,38,278,316.00
07/19/2005,10:35,1228.75,1229.00,1228.75,1229.00,563,85,648.00
07/19/2005,10:36,1229.00,1229.00,1228.50,1228.75,451,481,932.00
07/19/2005,10:37,1228.75,1229.25,1228.75,1229.25,607,197,804.00
07/19/2005,10:38,1229.00,1229.25,1228.75,1229.00,150,756,906.00
07/19/2005,10:39,1229.00,1229.25,1228.75,1229.00,152,413,565.00
07/19/2005,10:40,1229.00,1229.00,1228.50,1228.50,68,367,435.00
07/19/2005,10:41,1228.75,1229.00,1228.50,1228.75,374,572,946.00
07/19/2005,10:42,1228.75,1228.75,1228.50,1228.50,338,384,722.00
07/19/2005,10:43,1228.50,1228.75,1228.25,1228.50,249,791,1040.00
07/19/2005,10:44,1228.75,1228.75,1228.50,1228.75,415,278,693.00
07/19/2005,10:45,1228.75,1229.00,1228.50,1229.00,1220,1,1221.00
07/19/2005,10:46,1229.00,1229.75,1229.00,1229.50,2832,951,3783.00
07/19/2005,10:47,1229.50,1229.50,1229.00,1229.25,548,904,1452.00
07/19/2005,10:48,1229.25,1229.25,1229.00,1229.25,275,75,350.00
07/19/2005,10:49,1229.25,1229.25,1229.00,1229.00,129,46,175.00
07/19/2005,10:50,1229.25,1229.25,1229.00,1229.25,277,5,282.00
07/19/2005,10:51,1229.25,1229.25,1229.00,1229.25,42,13,55.00
07/19/2005,10:52,1229.25,1229.50,1229.00,1229.00,304,102,406.00
07/19/2005,10:53,1229.25,1229.50,1229.00,1229.50,774,69,843.00
07/19/2005,10:54,1229.50,1229.75,1229.25,1229.50,406,284,690.00
07/19/2005,10:55,1229.50,1229.75,1229.25,1229.50,667,235,902.00
07/19/2005,10:56,1229.25,1229.50,1229.25,1229.50,437,12,449.00
07/19/2005,10:57,1229.50,1229.75,1229.25,1229.50,239,150,389.00
07/19/2005,10:58,1229.50,1230.00,1229.25,1229.75,1682,149,1831.00
07/19/2005,10:59,1229.75,1230.00,1229.50,1229.50,72,383,455.00
07/19/2005,11:00,1229.75,1230.00,1229.50,1229.75,647,345,992.00
07/19/2005,11:01,1230.00,1230.25,1229.75,1230.00,1412,907,2319.00
07/19/2005,11:02,1230.00,1230.00,1229.50,1229.75,969,349,1318.00
07/19/2005,11:03,1229.75,1229.75,1229.25,1229.25,83,839,922.00
07/19/2005,11:04,1229.25,1229.50,1229.00,1229.00,169,936,1105.00
07/19/2005,11:05,1229.25,1229.25,1228.75,1228.75,71,888,959.00
07/19/2005,11:06,1228.75,1228.75,1228.50,1228.75,699,874,1573.00
07/19/2005,11:07,1228.75,1229.00,1228.50,1228.50,124,1416,1540.00
07/19/2005,11:08,1228.75,1228.75,1228.25,1228.25,88,362,450.00
07/19/2005,11:09,1228.50,1228.75,1228.25,1228.50,414,205,619.00
07/19/2005,11:10,1228.75,1228.75,1228.50,1228.75,42,9,51.00
07/19/2005,11:11,1228.50,1228.75,1228.50,1228.75,7,318,325.00
07/19/2005,11:12,1228.75,1229.00,1228.50,1228.50,360,227,587.00
07/19/2005,11:13,1228.50,1228.75,1228.00,1228.25,471,1433,1904.00
07/19/2005,11:14,1228.25,1228.75,1228.25,1228.50,296,31,327.00
07/19/2005,11:15,1228.50,1228.75,1228.25,1228.25,78,223,301.00
07/19/2005,11:16,1228.50,1228.50,1228.00,1228.50,169,625,794.00
07/19/2005,11:17,1228.25,1228.25,1228.00,1228.25,357,474,831.00
07/19/2005,11:18,1228.25,1228.25,1228.00,1228.25,238,6,244.00
07/19/2005,11:19,1228.25,1228.50,1228.25,1228.25,49,534,583.00
07/19/2005,11:20,1228.25,1228.50,1228.25,1228.50,66,51,117.00
07/19/2005,11:21,1228.50,1228.75,1228.25,1228.75,534,1,535.00
07/19/2005,11:22,1228.75,1229.25,1228.75,1229.25,1735,158,1893.00
07/19/2005,11:23,1229.25,1229.25,1229.00,1229.25,82,42,124.00
07/19/2005,11:24,1229.25,1229.25,1229.00,1229.25,19,421,440.00
07/19/2005,11:25,1229.00,1229.25,1229.00,1229.00,106,222,328.00
07/19/2005,11:26,1229.25,1229.50,1229.00,1229.25,348,185,533.00
07/19/2005,11:27,1229.25,1229.25,1229.00,1229.25,50,3,53.00
07/19/2005,11:28,1229.25,1229.50,1229.00,1229.25,172,20,192.00
07/19/2005,11:29,1229.25,1229.50,1229.00,1229.25,384,256,640.00
07/19/2005,11:30,1229.25,1229.25,1228.75,1229.00,186,230,416.00
07/19/2005,11:31,1229.00,1229.25,1229.00,1229.25,28,36,64.00
07/19/2005,11:32,1229.25,1229.25,1228.75,1229.00,29,207,236.00
07/19/2005,11:33,1228.75,1229.25,1228.75,1229.00,405,57,462.00
07/19/2005,11:34,1229.00,1229.25,1229.00,1229.25,12,151,163.00
07/19/2005,11:35,1229.25,1229.25,1229.00,1229.00,12,21,33.00
07/19/2005,11:36,1229.25,1230.00,1229.00,1229.75,1971,515,2486.00
07/19/2005,11:37,1229.75,1229.75,1229.50,1229.50,20,134,154.00
07/19/2005,11:38,1229.50,1230.00,1229.50,1229.75,281,57,338.00
07/19/2005,11:39,1229.75,1230.00,1229.50,1229.75,24,164,188.00
07/19/2005,11:40,1229.50,1229.75,1229.50,1229.75,69,21,90.00
07/19/2005,11:41,1229.75,1229.75,1229.50,1229.50,75,24,99.00
07/19/2005,11:42,1229.75,1229.75,1229.25,1229.25,152,1189,1341.00
07/19/2005,11:43,1229.25,1229.50,1229.25,1229.25,7,159,166.00
07/19/2005,11:44,1229.25,1229.50,1229.25,1229.25,6,109,115.00
07/19/2005,11:45,1229.25,1229.50,1229.25,1229.25,2,74,76.00
07/19/2005,11:46,1229.50,1229.50,1229.00,1229.25,24,268,292.00
07/19/2005,11:47,1229.25,1229.25,1229.00,1229.25,347,4,351.00
07/19/2005,11:48,1229.25,1229.50,1229.25,1229.50,112,19,131.00
07/19/2005,11:49,1229.50,1229.50,1229.25,1229.50,178,11,189.00
07/19/2005,11:50,1229.50,1229.75,1229.25,1229.50,417,142,559.00
07/19/2005,11:51,1229.25,1229.50,1229.25,1229.50,64,92,156.00
07/19/2005,11:52,1229.50,1229.50,1229.25,1229.25,27,432,459.00
07/19/2005,11:53,1229.00,1229.50,1229.00,1229.50,541,85,626.00
07/19/2005,11:54,1229.50,1230.25,1229.50,1230.00,1711,97,1808.00
07/19/2005,11:55,1230.25,1230.25,1229.75,1229.75,275,244,519.00
07/19/2005,11:56,1230.00,1230.00,1229.75,1229.75,4,86,90.00
07/19/2005,11:57,1229.75,1230.75,1229.75,1230.50,2628,266,2894.00
07/19/2005,11:58,1230.50,1230.75,1230.25,1230.50,380,1070,1450.00
07/19/2005,11:59,1230.25,1231.00,1230.25,1230.75,1077,98,1175.00
07/19/2005,12:00,1230.75,1231.00,1230.75,1231.00,574,116,690.00
07/19/2005,12:01,1231.00,1231.25,1230.75,1231.25,1956,858,2814.00
07/19/2005,12:02,1231.00,1231.25,1230.75,1231.00,618,381,999.00
07/19/2005,12:03,1231.00,1231.50,1231.00,1231.25,1287,152,1439.00
07/19/2005,12:04,1231.25,1231.50,1231.00,1231.25,559,625,1184.00
07/19/2005,12:05,1231.00,1231.50,1231.00,1231.00,182,308,490.00
07/19/2005,12:06,1231.00,1231.25,1231.00,1231.25,959,44,1003.00
07/19/2005,12:07,1231.25,1231.25,1231.00,1231.00,639,4,643.00
07/19/2005,12:08,1231.25,1231.25,1231.00,1231.00,49,537,586.00
07/19/2005,12:09,1231.00,1231.25,1231.00,1231.00,157,136,293.00
07/19/2005,12:10,1231.00,1231.50,1231.00,1231.00,362,163,525.00
07/19/2005,12:11,1231.00,1231.50,1231.00,1231.25,224,304,528.00
07/19/2005,12:12,1231.25,1231.25,1230.75,1230.75,29,368,397.00
07/19/2005,12:13,1230.75,1231.00,1230.75,1230.75,12,99,111.00
07/19/2005,12:14,1231.00,1231.00,1230.75,1230.75,6,89,95.00
07/19/2005,12:15,1231.00,1231.00,1230.50,1230.75,197,428,625.00
07/19/2005,12:16,1230.75,1231.00,1230.75,1231.00,29,25,54.00
07/19/2005,12:17,1231.00,1231.25,1230.75,1231.00,324,248,572.00
07/19/2005,12:18,1230.75,1231.00,1230.75,1231.00,7,20,27.00
07/19/2005,12:19,1231.00,1231.00,1230.50,1230.50,52,309,361.00
07/19/2005,12:20,1230.75,1230.75,1230.50,1230.75,226,5,231.00
07/19/2005,12:21,1230.50,1231.00,1230.50,1230.75,131,101,232.00
07/19/2005,12:22,1230.75,1231.00,1230.50,1230.75,219,109,328.00
07/19/2005,12:23,1231.00,1231.00,1230.75,1231.00,18,40,58.00
07/19/2005,12:24,1230.75,1231.25,1230.75,1231.25,726,5,731.00
07/19/2005,12:25,1231.50,1231.50,1231.00,1231.00,114,140,254.00
07/19/2005,12:26,1231.25,1231.25,1230.75,1231.00,72,240,312.00
07/19/2005,12:27,1231.00,1231.00,1230.25,1230.25,18,842,860.00
07/19/2005,12:28,1230.25,1230.50,1230.00,1230.50,1286,873,2159.00
07/19/2005,12:29,1230.25,1230.50,1230.25,1230.50,57,39,96.00
07/19/2005,12:30,1230.25,1230.25,1230.00,1230.00,388,723,1111.00
07/19/2005,12:31,1230.25,1230.75,1230.00,1230.50,372,102,474.00
07/19/2005,12:32,1230.50,1230.50,1230.25,1230.25,53,52,105.00
07/19/2005,12:33,1230.50,1231.00,1230.25,1231.00,762,5,767.00
07/19/2005,12:34,1231.00,1231.50,1230.75,1231.25,1359,480,1839.00
07/19/2005,12:35,1231.25,1231.25,1231.00,1231.25,540,129,669.00
07/19/2005,12:36,1231.25,1231.50,1231.25,1231.25,736,124,860.00
07/19/2005,12:37,1231.25,1231.50,1230.50,1230.75,37,1133,1170.00
07/19/2005,12:38,1230.75,1231.00,1230.50,1230.75,150,143,293.00
07/19/2005,12:39,1230.75,1231.00,1230.50,1230.50,470,76,546.00
07/19/2005,12:40,1230.75,1230.75,1230.50,1230.50,8,955,963.00
07/19/2005,12:41,1230.50,1230.75,1230.25,1230.25,40,192,232.00
07/19/2005,12:42,1230.50,1230.75,1230.25,1230.75,287,122,409.00
07/19/2005,12:43,1230.75,1230.75,1230.50,1230.75,306,10,316.00
07/19/2005,12:44,1230.50,1230.75,1230.50,1230.50,73,399,472.00
07/19/2005,12:45,1230.25,1230.50,1230.25,1230.25,16,50,66.00
07/19/2005,12:46,1230.50,1230.50,1229.75,1229.75,59,2295,2354.00
07/19/2005,12:47,1230.00,1230.00,1229.50,1229.75,384,429,813.00
07/19/2005,12:48,1229.75,1230.00,1229.50,1229.50,341,500,841.00
07/19/2005,12:49,1229.75,1230.00,1229.50,1230.00,368,8,376.00
07/19/2005,12:50,1230.00,1230.00,1229.50,1229.75,11,291,302.00
07/19/2005,12:51,1229.75,1230.25,1229.50,1230.00,762,341,1103.00
07/19/2005,12:52,1230.00,1230.25,1230.00,1230.25,37,311,348.00
07/19/2005,12:53,1230.00,1230.50,1229.75,1230.50,1164,322,1486.00
07/19/2005,12:54,1230.50,1231.25,1230.50,1231.25,2366,175,2541.00
07/19/2005,12:55,1231.25,1231.25,1230.75,1230.75,37,423,460.00
07/19/2005,12:56,1230.75,1231.00,1230.50,1230.50,18,345,363.00
07/19/2005,12:57,1230.50,1230.50,1230.00,1230.25,29,1007,1036.00
07/19/2005,12:58,1230.25,1230.50,1230.00,1230.25,327,386,713.00
07/19/2005,12:59,1230.25,1230.25,1230.00,1230.25,16,238,254.00
07/19/2005,13:00,1230.25,1230.50,1230.00,1230.50,340,384,724.00
07/19/2005,13:01,1230.50,1230.75,1230.00,1230.00,761,736,1497.00
07/19/2005,13:02,1230.25,1230.25,1230.00,1230.00,174,313,487.00
07/19/2005,13:03,1230.25,1230.25,1230.00,1230.25,159,37,196.00
07/19/2005,13:04,1230.25,1230.25,1229.50,1229.75,87,1374,1461.00
07/19/2005,13:05,1229.75,1230.00,1229.00,1229.00,522,3092,3614.00
07/19/2005,13:06,1229.00,1229.25,1228.75,1229.25,861,567,1428.00
07/19/2005,13:07,1229.25,1229.50,1229.00,1229.50,790,96,886.00
07/19/2005,13:08,1229.50,1229.75,1229.00,1229.25,845,509,1354.00
07/19/2005,13:09,1229.25,1229.25,1228.75,1229.00,713,718,1431.00
07/19/2005,13:10,1229.25,1229.25,1229.00,1229.25,139,102,241.00
07/19/2005,13:11,1229.25,1229.50,1229.00,1229.25,244,122,366.00
07/19/2005,13:12,1229.50,1229.75,1229.25,1229.75,800,3,803.00
07/19/2005,13:13,1229.75,1230.25,1229.50,1230.25,2345,31,2376.00
07/19/2005,13:14,1230.25,1230.50,1230.25,1230.25,60,731,791.00
07/19/2005,13:15,1230.50,1230.50,1230.25,1230.50,133,443,576.00
07/19/2005,13:16,1230.50,1230.75,1230.25,1230.75,719,700,1419.00
07/19/2005,13:17,1230.50,1231.25,1230.25,1231.00,2413,1133,3546.00
07/19/2005,13:18,1231.00,1231.25,1230.75,1231.00,503,1100,1603.00
07/19/2005,13:19,1231.00,1231.50,1231.00,1231.25,980,594,1574.00
07/19/2005,13:20,1231.50,1231.50,1230.75,1230.75,29,775,804.00
07/19/2005,13:21,1230.75,1231.25,1230.75,1231.00,542,117,659.00
07/19/2005,13:22,1231.00,1231.25,1230.50,1230.75,57,517,574.00
07/19/2005,13:23,1230.50,1230.75,1230.50,1230.75,5,98,103.00
07/19/2005,13:24,1230.75,1231.00,1230.50,1230.75,357,23,380.00
07/19/2005,13:25,1230.75,1230.75,1230.00,1230.25,487,984,1471.00
07/19/2005,13:26,1230.25,1230.50,1230.25,1230.25,169,249,418.00
07/19/2005,13:27,1230.25,1230.75,1230.25,1230.75,176,430,606.00
07/19/2005,13:28,1230.75,1230.75,1230.25,1230.75,73,126,199.00
07/19/2005,13:29,1230.75,1231.25,1230.50,1231.25,793,151,944.00
07/19/2005,13:30,1231.00,1231.50,1231.00,1231.25,679,567,1246.00
07/19/2005,13:31,1231.25,1231.25,1231.00,1231.00,42,96,138.00
07/19/2005,13:32,1231.00,1231.50,1231.00,1231.25,382,81,463.00
07/19/2005,13:33,1231.25,1231.25,1231.00,1231.25,74,308,382.00
07/19/2005,13:34,1231.00,1231.25,1231.00,1231.25,20,34,54.00
07/19/2005,13:35,1231.00,1232.00,1230.75,1231.75,4169,2093,6262.00
07/19/2005,13:36,1231.75,1232.00,1231.50,1231.75,1418,955,2373.00
07/19/2005,13:37,1231.75,1231.75,1231.25,1231.25,353,568,921.00
07/19/2005,13:38,1231.25,1231.50,1231.25,1231.50,22,70,92.00
07/19/2005,13:39,1231.25,1231.50,1231.25,1231.25,22,223,245.00
07/19/2005,13:40,1231.25,1231.50,1231.00,1231.00,62,524,586.00
07/19/2005,13:41,1231.25,1231.25,1230.75,1230.75,213,882,1095.00
07/19/2005,13:42,1230.75,1231.25,1230.75,1231.00,265,163,428.00
07/19/2005,13:43,1231.25,1231.25,1230.75,1231.00,16,259,275.00
07/19/2005,13:44,1231.00,1231.75,1230.75,1231.50,1190,346,1536.00
07/19/2005,13:45,1231.50,1231.50,1231.25,1231.50,35,575,610.00
07/19/2005,13:46,1231.25,1231.50,1231.25,1231.50,60,48,108.00
07/19/2005,13:47,1231.50,1231.50,1231.25,1231.25,62,23,85.00
07/19/2005,13:48,1231.50,1231.75,1231.25,1231.75,196,40,236.00
07/19/2005,13:49,1231.75,1231.75,1231.25,1231.25,45,807,852.00
07/19/2005,13:50,1231.50,1231.50,1230.75,1231.00,359,500,859.00
07/19/2005,13:51,1230.75,1231.00,1230.25,1230.50,1224,2127,3351.00
07/19/2005,13:52,1230.50,1230.75,1230.25,1230.50,172,564,736.00
07/19/2005,13:53,1230.50,1231.00,1230.50,1230.75,520,73,593.00
07/19/2005,13:54,1231.00,1231.25,1230.75,1231.25,381,13,394.00
07/19/2005,13:55,1231.25,1231.50,1231.00,1231.25,395,116,511.00
07/19/2005,13:56,1231.00,1231.25,1230.75,1231.00,282,365,647.00
07/19/2005,13:57,1231.00,1231.25,1231.00,1231.00,4,31,35.00
07/19/2005,13:58,1231.25,1231.25,1231.00,1231.00,65,243,308.00
07/19/2005,13:59,1230.75,1231.25,1230.75,1231.00,217,120,337.00
07/19/2005,14:00,1231.25,1231.25,1231.00,1231.25,463,2,465.00
07/19/2005,14:01,1231.25,1231.25,1230.75,1231.00,89,286,375.00
07/19/2005,14:02,1231.00,1231.25,1230.75,1230.75,8,497,505.00
07/19/2005,14:03,1230.75,1230.75,1230.50,1230.75,1,111,112.00
07/19/2005,14:04,1230.50,1230.75,1230.50,1230.50,7,353,360.00
07/19/2005,14:05,1230.50,1231.00,1230.50,1230.75,331,151,482.00
07/19/2005,14:06,1230.50,1231.00,1230.50,1230.50,151,120,271.00
07/19/2005,14:07,1230.50,1230.75,1230.50,1230.75,140,52,192.00
07/19/2005,14:08,1230.75,1231.00,1230.50,1230.50,22,188,210.00
07/19/2005,14:09,1230.75,1231.00,1230.75,1230.75,398,81,479.00
07/19/2005,14:10,1231.00,1231.00,1230.50,1230.50,58,138,196.00
07/19/2005,14:11,1230.75,1231.00,1230.50,1230.75,81,71,152.00
07/19/2005,14:12,1231.00,1231.50,1230.75,1231.00,771,761,1532.00
07/19/2005,14:13,1231.00,1232.00,1231.00,1231.50,1714,342,2056.00
07/19/2005,14:14,1231.75,1231.75,1231.50,1231.50,17,45,62.00
07/19/2005,14:15,1231.75,1232.00,1231.50,1231.75,531,426,957.00
07/19/2005,14:16,1231.75,1232.25,1231.50,1232.00,1453,382,1835.00
07/19/2005,14:17,1232.00,1232.25,1231.75,1232.00,1413,945,2358.00
07/19/2005,14:18,1232.00,1232.00,1231.00,1231.00,621,1236,1857.00
07/19/2005,14:19,1231.00,1231.50,1231.00,1231.25,719,14,733.00
07/19/2005,14:20,1231.25,1231.50,1231.25,1231.25,46,155,201.00
07/19/2005,14:21,1231.25,1231.75,1231.25,1231.75,593,18,611.00
07/19/2005,14:22,1231.50,1231.75,1231.50,1231.75,100,22,122.00
07/19/2005,14:23,1231.75,1232.25,1231.75,1231.75,1301,1499,2800.00
07/19/2005,14:24,1231.75,1231.75,1231.25,1231.50,476,746,1222.00
07/19/2005,14:25,1231.75,1231.75,1231.50,1231.50,43,387,430.00
07/19/2005,14:26,1231.50,1231.50,1231.00,1231.25,565,784,1349.00
07/19/2005,14:27,1231.50,1231.50,1231.00,1231.00,19,561,580.00
07/19/2005,14:28,1231.25,1231.75,1231.25,1231.50,623,159,782.00
07/19/2005,14:29,1231.50,1232.00,1231.50,1231.75,354,127,481.00
07/19/2005,14:30,1231.75,1232.25,1231.50,1232.00,697,655,1352.00
07/19/2005,14:31,1232.00,1232.75,1232.00,1232.50,3665,380,4045.00
07/19/2005,14:32,1232.75,1232.75,1232.25,1232.25,692,559,1251.00
07/19/2005,14:33,1232.50,1232.75,1232.25,1232.50,896,85,981.00
07/19/2005,14:34,1232.50,1232.75,1232.25,1232.25,88,494,582.00
07/19/2005,14:35,1232.25,1232.75,1232.25,1232.50,552,301,853.00
07/19/2005,14:36,1232.50,1232.75,1232.00,1232.25,221,327,548.00
07/19/2005,14:37,1232.00,1233.00,1232.00,1232.75,2210,492,2702.00
07/19/2005,14:38,1232.75,1233.50,1232.75,1233.50,6176,1722,7898.00
07/19/2005,14:39,1233.50,1233.75,1233.25,1233.25,1831,2694,4525.00
07/19/2005,14:40,1233.50,1234.00,1233.25,1233.50,2237,867,3104.00
07/19/2005,14:41,1233.75,1233.75,1233.00,1233.25,1223,2727,3950.00
07/19/2005,14:42,1233.00,1233.50,1233.00,1233.00,438,916,1354.00
07/19/2005,14:43,1233.25,1233.50,1233.00,1233.25,579,68,647.00
07/19/2005,14:44,1233.50,1233.50,1232.75,1233.25,333,1113,1446.00
07/19/2005,14:45,1233.00,1233.25,1232.75,1233.00,245,79,324.00
07/19/2005,14:46,1233.25,1233.25,1233.00,1233.25,1021,205,1226.00
07/19/2005,14:47,1233.50,1233.50,1233.00,1233.00,197,322,519.00
07/19/2005,14:48,1233.25,1233.75,1233.00,1233.25,1064,891,1955.00
07/19/2005,14:49,1233.25,1233.50,1233.00,1233.50,980,82,1062.00
07/19/2005,14:50,1233.75,1233.75,1233.25,1233.50,41,402,443.00
07/19/2005,14:51,1233.25,1233.50,1232.75,1233.00,431,1740,2171.00
07/19/2005,14:52,1233.00,1233.25,1232.75,1232.75,496,655,1151.00
07/19/2005,14:53,1233.00,1233.00,1232.75,1232.75,208,336,544.00
07/19/2005,14:54,1232.75,1233.00,1232.00,1232.25,681,3468,4149.00
07/19/2005,14:55,1232.25,1232.50,1232.25,1232.25,1622,626,2248.00
07/19/2005,14:56,1232.25,1232.50,1232.25,1232.50,106,121,227.00
07/19/2005,14:57,1232.50,1232.75,1232.50,1232.50,842,766,1608.00
07/19/2005,14:58,1232.50,1232.75,1232.25,1232.50,1306,915,2221.00
07/19/2005,14:59,1232.50,1232.50,1232.25,1232.25,359,139,498.00
07/19/2005,15:00,1232.25,1233.00,1232.25,1233.00,4000,651,4651.00
07/19/2005,15:01,1233.00,1233.25,1232.75,1233.00,3863,1768,5631.00
07/19/2005,15:02,1233.00,1233.25,1232.75,1232.75,1132,1635,2767.00
07/19/2005,15:03,1232.75,1233.00,1232.75,1233.00,895,362,1257.00
07/19/2005,15:04,1233.00,1233.25,1232.75,1233.25,156,678,834.00
07/19/2005,15:05,1233.00,1233.25,1233.00,1233.25,34,83,117.00
07/19/2005,15:06,1233.00,1233.50,1233.00,1233.25,2066,692,2758.00
07/19/2005,15:07,1233.00,1233.50,1233.00,1233.50,465,17,482.00
07/19/2005,15:08,1233.25,1233.50,1233.00,1233.25,382,378,760.00
07/19/2005,15:09,1233.25,1233.50,1233.25,1233.25,388,106,494.00
07/19/2005,15:10,1233.25,1233.50,1233.00,1233.25,954,893,1847.00
07/19/2005,15:11,1233.00,1233.25,1233.00,1233.25,502,722,1224.00
07/19/2005,15:12,1233.25,1233.25,1233.00,1233.00,1050,407,1457.00
07/19/2005,15:13,1233.25,1233.25,1232.75,1232.75,278,350,628.00
07/19/2005,15:14,1233.00,1233.25,1232.75,1233.25,958,159,1117.00
07/19/2005,15:15,1233.25,1233.50,1233.00,1233.25,4783,1425,6208.00
07/19/2005,15:31,1231.75,1231.75,1230.00,1230.75,522,1048,1570.00
07/19/2005,15:32,1230.75,1231.00,1229.00,1229.75,525,1958,2483.00
07/19/2005,15:33,1229.50,1230.25,1229.25,1230.00,417,304,721.00
07/19/2005,15:34,1230.25,1230.25,1229.75,1229.75,394,319,713.00
07/19/2005,15:35,1229.75,1230.00,1229.50,1229.75,99,234,333.00
07/19/2005,15:36,1229.75,1229.75,1229.25,1229.50,361,864,1225.00
07/19/2005,15:37,1229.50,1229.75,1229.00,1229.25,278,191,469.00
07/19/2005,15:38,1229.25,1229.50,1229.25,1229.25,5,180,185.00
07/19/2005,15:39,1229.25,1229.25,1228.75,1228.75,163,686,849.00
07/19/2005,15:40,1228.75,1229.25,1228.75,1229.00,219,49,268.00
07/19/2005,15:41,1229.00,1229.25,1228.50,1228.75,42,387,429.00
07/19/2005,15:42,1228.50,1229.00,1228.50,1229.00,345,4,349.00
07/19/2005,15:43,1229.00,1229.25,1229.00,1229.00,68,183,251.00
07/19/2005,15:44,1229.25,1229.25,1228.75,1228.75,10,56,66.00
07/19/2005,15:45,1229.00,1229.25,1229.00,1229.00,169,19,188.00
07/19/2005,15:46,1229.25,1229.25,1229.00,1229.00,35,4,39.00
07/19/2005,15:47,1229.00,1229.25,1229.00,1229.00,1,184,185.00
07/19/2005,15:48,1229.00,1229.00,1228.75,1228.75,1,16,17.00
07/19/2005,15:49,1228.75,1229.00,1228.75,1228.75,3,22,25.00
07/19/2005,15:50,1229.00,1229.25,1228.75,1228.75,222,80,302.00
07/19/2005,15:51,1228.75,1229.00,1228.75,1229.00,280,211,491.00
07/19/2005,15:52,1228.75,1229.00,1228.75,1228.75,1,93,94.00
07/19/2005,15:53,1228.75,1228.75,1228.25,1228.50,64,224,288.00
07/19/2005,15:54,1228.50,1228.75,1228.50,1228.75,70,0,70.00
07/19/2005,15:55,1228.75,1228.75,1228.50,1228.50,2,51,53.00
07/19/2005,15:56,1228.50,1228.50,1228.25,1228.25,0,43,43.00
07/19/2005,15:57,1228.25,1228.50,1228.00,1228.25,174,291,465.00
07/19/2005,15:58,1228.50,1228.50,1228.50,1228.50,10,0,10.00
07/19/2005,15:59,1228.50,1228.50,1228.25,1228.25,1,81,82.00
07/19/2005,16:00,1228.50,1228.50,1228.25,1228.25,11,101,112.00
07/19/2005,17:01,1228.75,1229.00,1228.75,1229.00,134,0,134.00
07/19/2005,17:02,1229.00,1229.00,1228.75,1229.00,30,1,31.00
07/19/2005,17:03,1229.00,1229.00,1229.00,1229.00,79,0,79.00
07/19/2005,17:04,1229.00,1229.00,1229.00,1229.00,31,0,31.00
07/19/2005,17:05,1229.00,1229.00,1229.00,1229.00,44,0,44.00
07/19/2005,17:06,1229.00,1229.00,1229.00,1229.00,9,0,9.00
07/19/2005,17:07,1229.00,1229.00,1228.75,1229.00,3,1,4.00
07/19/2005,17:08,1229.00,1229.00,1228.75,1228.75,18,12,30.00
07/19/2005,17:09,1229.00,1229.00,1228.75,1228.75,5,132,137.00
07/19/2005,17:10,1228.75,1228.75,1228.50,1228.50,0,150,150.00
07/19/2005,17:11,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/19/2005,17:12,1228.75,1228.75,1228.50,1228.75,13,30,43.00
07/19/2005,17:13,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/19/2005,17:14,1228.75,1228.75,1228.75,1228.75,32,0,32.00
07/19/2005,17:15,1228.50,1228.50,1228.50,1228.50,0,6,6.00
07/19/2005,17:16,1228.75,1228.75,1228.75,1228.75,4,0,4.00
07/19/2005,17:17,1228.75,1228.75,1228.75,1228.75,3,0,3.00
07/19/2005,17:18,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/19/2005,17:20,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,17:21,1228.50,1228.75,1228.50,1228.75,1,1,2.00
07/19/2005,17:24,1228.75,1228.75,1228.75,1228.75,5,0,5.00
07/19/2005,17:25,1228.50,1228.75,1228.50,1228.75,23,1,24.00
07/19/2005,17:26,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/19/2005,17:27,1228.50,1228.50,1228.50,1228.50,0,54,54.00
07/19/2005,17:31,1228.50,1228.50,1228.50,1228.50,0,7,7.00
07/19/2005,17:34,1228.50,1228.75,1228.50,1228.75,4,1,5.00
07/19/2005,17:35,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/19/2005,17:36,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/19/2005,17:38,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/19/2005,17:40,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/19/2005,17:41,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/19/2005,17:42,1228.75,1228.75,1228.75,1228.75,5,0,5.00
07/19/2005,17:43,1228.75,1228.75,1228.75,1228.75,6,0,6.00
07/19/2005,17:46,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,17:47,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/19/2005,17:48,1228.75,1228.75,1228.75,1228.75,0,16,16.00
07/19/2005,17:49,1228.75,1229.00,1228.75,1229.00,1,8,9.00
07/19/2005,17:50,1229.00,1229.00,1229.00,1229.00,8,0,8.00
07/19/2005,17:51,1229.00,1229.00,1228.75,1228.75,4,1,5.00
07/19/2005,17:52,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/19/2005,17:54,1229.00,1229.00,1229.00,1229.00,5,0,5.00
07/19/2005,17:56,1229.00,1229.00,1229.00,1229.00,12,0,12.00
07/19/2005,17:57,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/19/2005,17:59,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,18:03,1229.00,1229.00,1229.00,1229.00,15,0,15.00
07/19/2005,18:05,1229.00,1229.25,1229.00,1229.00,46,39,85.00
07/19/2005,18:06,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/19/2005,18:07,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/19/2005,18:08,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/19/2005,18:09,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/19/2005,18:12,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/19/2005,18:13,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/19/2005,18:14,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/19/2005,18:17,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/19/2005,18:18,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/19/2005,18:19,1228.75,1229.00,1228.75,1228.75,1,2,3.00
07/19/2005,18:20,1228.75,1228.75,1228.75,1228.75,0,42,42.00
07/19/2005,18:21,1228.75,1228.75,1228.75,1228.75,0,8,8.00
07/19/2005,18:22,1228.75,1228.75,1228.75,1228.75,0,10,10.00
07/19/2005,18:24,1228.75,1228.75,1228.75,1228.75,0,3,3.00
07/19/2005,18:25,1228.75,1228.75,1228.75,1228.75,0,6,6.00
07/19/2005,18:27,1228.75,1228.75,1228.75,1228.75,0,5,5.00
07/19/2005,18:28,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,18:29,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,18:32,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,18:34,1228.75,1229.00,1228.75,1229.00,1,1,2.00
07/19/2005,18:40,1228.75,1228.75,1228.75,1228.75,0,6,6.00
07/19/2005,18:42,1228.75,1229.00,1228.75,1229.00,1,5,6.00
07/19/2005,18:44,1229.00,1229.00,1229.00,1229.00,5,0,5.00
07/19/2005,18:46,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,18:53,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/19/2005,18:55,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/19/2005,18:57,1229.00,1229.00,1229.00,1229.00,15,0,15.00
07/19/2005,19:00,1229.00,1229.00,1229.00,1229.00,40,0,40.00
07/19/2005,19:01,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/19/2005,19:02,1229.00,1229.00,1229.00,1229.00,0,8,8.00
07/19/2005,19:03,1229.00,1229.00,1229.00,1229.00,0,12,12.00
07/19/2005,19:04,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/19/2005,19:05,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/19/2005,19:06,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/19/2005,19:09,1229.25,1229.25,1229.25,1229.25,3,0,3.00
07/19/2005,19:10,1229.25,1229.25,1229.25,1229.25,59,0,59.00
07/19/2005,19:11,1229.25,1229.25,1229.25,1229.25,5,0,5.00
07/19/2005,19:12,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/19/2005,19:13,1229.50,1229.75,1229.50,1229.50,72,8,80.00
07/19/2005,19:14,1229.75,1229.75,1229.50,1229.50,4,19,23.00
07/19/2005,19:15,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,19:17,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,19:18,1229.50,1229.50,1229.50,1229.50,0,34,34.00
07/19/2005,19:19,1229.50,1229.50,1229.50,1229.50,0,5,5.00
07/19/2005,19:23,1229.25,1229.25,1229.25,1229.25,0,3,3.00
07/19/2005,19:24,1229.25,1229.25,1229.25,1229.25,0,10,10.00
07/19/2005,19:27,1229.25,1229.25,1229.25,1229.25,0,58,58.00
07/19/2005,19:39,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/19/2005,19:42,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/19/2005,19:43,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/19/2005,19:45,1229.25,1229.25,1229.25,1229.25,21,0,21.00
07/19/2005,19:47,1229.00,1229.00,1229.00,1229.00,0,6,6.00
07/19/2005,19:49,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,19:50,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,19:51,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/19/2005,19:54,1229.25,1229.25,1229.25,1229.25,8,0,8.00
07/19/2005,19:56,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/19/2005,19:57,1229.25,1229.25,1229.25,1229.25,20,0,20.00
07/19/2005,19:58,1229.25,1229.25,1229.25,1229.25,5,0,5.00
07/19/2005,20:00,1229.25,1229.25,1229.25,1229.25,23,0,23.00
07/19/2005,20:01,1229.25,1229.25,1229.25,1229.25,8,0,8.00
07/19/2005,20:05,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,20:08,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,20:11,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,20:13,1229.25,1229.25,1229.25,1229.25,14,0,14.00
07/19/2005,20:18,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/19/2005,20:27,1229.00,1229.25,1229.00,1229.25,1,1,2.00
07/19/2005,20:29,1229.25,1229.25,1229.25,1229.25,3,0,3.00
07/19/2005,20:32,1229.25,1229.25,1229.25,1229.25,5,0,5.00
07/19/2005,20:35,1229.25,1229.25,1229.00,1229.25,10,1,11.00
07/19/2005,20:36,1229.25,1229.50,1229.25,1229.25,25,25,50.00
07/19/2005,20:37,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/19/2005,20:39,1229.25,1229.25,1229.00,1229.00,0,5,5.00
07/19/2005,20:41,1229.25,1229.25,1229.00,1229.00,2,1,3.00
07/19/2005,20:43,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/19/2005,20:45,1229.25,1229.25,1229.25,1229.25,3,0,3.00
07/19/2005,20:46,1229.25,1229.25,1229.00,1229.00,1,1,2.00
07/19/2005,20:47,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/19/2005,20:49,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,20:50,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/19/2005,20:53,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/19/2005,20:54,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,20:56,1229.25,1229.25,1229.25,1229.25,30,0,30.00
07/19/2005,20:57,1229.25,1229.25,1229.25,1229.25,3,0,3.00
07/19/2005,20:59,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/19/2005,21:01,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/19/2005,21:03,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,21:09,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/19/2005,21:13,1229.25,1229.25,1229.25,1229.25,0,25,25.00
07/19/2005,21:14,1229.25,1229.25,1229.25,1229.25,0,39,39.00
07/19/2005,21:15,1229.25,1229.25,1229.25,1229.25,0,12,12.00
07/19/2005,21:16,1229.50,1229.50,1229.50,1229.50,3,0,3.00
07/19/2005,21:21,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/19/2005,21:22,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/19/2005,21:25,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/19/2005,21:26,1229.50,1229.50,1229.25,1229.25,5,1,6.00
07/19/2005,21:27,1229.50,1229.50,1229.50,1229.50,94,0,94.00
07/19/2005,21:28,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/19/2005,21:29,1229.50,1229.75,1229.50,1229.75,13,0,13.00
07/19/2005,21:30,1229.75,1229.75,1229.75,1229.75,3,0,3.00
07/19/2005,21:36,1229.50,1229.50,1229.50,1229.50,0,2,2.00
07/19/2005,21:38,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,21:40,1229.50,1229.50,1229.50,1229.50,0,5,5.00
07/19/2005,21:45,1229.75,1229.75,1229.75,1229.75,2,0,2.00
07/19/2005,21:46,1229.75,1229.75,1229.75,1229.75,2,0,2.00
07/19/2005,21:47,1229.75,1229.75,1229.75,1229.75,80,0,80.00
07/19/2005,21:49,1229.75,1229.75,1229.75,1229.75,5,0,5.00
07/19/2005,21:51,1229.75,1229.75,1229.75,1229.75,25,0,25.00
07/19/2005,21:54,1229.50,1229.50,1229.50,1229.50,0,2,2.00
07/19/2005,22:01,1229.50,1229.50,1229.50,1229.50,0,8,8.00
07/19/2005,22:06,1229.50,1229.50,1229.50,1229.50,0,5,5.00
07/19/2005,22:07,1229.50,1229.50,1229.50,1229.50,0,3,3.00
07/19/2005,22:08,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:09,1229.75,1229.75,1229.75,1229.75,4,0,4.00
07/19/2005,22:13,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/19/2005,22:14,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:17,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:18,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:19,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:23,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/19/2005,22:24,1229.75,1229.75,1229.50,1229.50,40,52,92.00
07/19/2005,22:25,1229.50,1229.50,1229.50,1229.50,0,8,8.00
07/19/2005,22:31,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/19/2005,22:32,1229.50,1229.50,1229.50,1229.50,0,2,2.00
07/19/2005,22:33,1229.75,1229.75,1229.50,1229.75,2,1,3.00
07/19/2005,22:34,1229.75,1229.75,1229.50,1229.50,1,2,3.00
07/19/2005,22:35,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:36,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:38,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:40,1229.75,1229.75,1229.75,1229.75,2,0,2.00
07/19/2005,22:41,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/19/2005,22:44,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,22:45,1229.50,1229.75,1229.50,1229.75,1,1,2.00
07/19/2005,22:46,1229.75,1229.75,1229.75,1229.75,4,0,4.00
07/19/2005,22:47,1229.75,1229.75,1229.50,1229.50,2,1,3.00
07/19/2005,22:48,1229.50,1229.50,1229.50,1229.50,0,29,29.00
07/19/2005,22:49,1229.50,1229.50,1229.50,1229.50,0,10,10.00
07/19/2005,22:50,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/19/2005,22:56,1229.50,1229.50,1229.50,1229.50,7,0,7.00
07/19/2005,22:57,1229.50,1229.75,1229.50,1229.75,2,0,2.00
07/19/2005,22:58,1229.50,1229.50,1229.50,1229.50,0,2,2.00
07/19/2005,23:00,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,23:01,1229.50,1229.75,1229.50,1229.75,1,16,17.00
07/19/2005,23:03,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/19/2005,23:10,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/19/2005,23:13,1229.50,1229.50,1229.50,1229.50,0,3,3.00
07/19/2005,23:14,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/19/2005,23:15,1229.50,1229.50,1229.50,1229.50,0,6,6.00
07/19/2005,23:16,1229.50,1229.50,1229.50,1229.50,0,5,5.00
07/19/2005,23:20,1229.50,1229.50,1229.50,1229.50,0,4,4.00
07/19/2005,23:21,1229.50,1229.50,1229.50,1229.50,0,27,27.00
07/19/2005,23:23,1229.25,1229.25,1229.25,1229.25,0,61,61.00
07/19/2005,23:24,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/19/2005,23:27,1229.00,1229.00,1229.00,1229.00,0,16,16.00
07/19/2005,23:28,1229.00,1229.00,1228.75,1228.75,0,32,32.00
07/19/2005,23:29,1229.00,1229.25,1229.00,1229.25,8,0,8.00
07/19/2005,23:32,1229.25,1229.25,1229.00,1229.25,3,5,8.00
07/19/2005,23:34,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/19/2005,23:37,1229.25,1229.25,1229.25,1229.25,102,0,102.00
07/19/2005,23:41,1229.25,1229.25,1229.25,1229.25,5,0,5.00
07/19/2005,23:42,1229.25,1229.25,1229.25,1229.25,5,0,5.00
07/19/2005,23:45,1229.25,1229.25,1229.25,1229.25,10,0,10.00
07/19/2005,23:46,1229.25,1229.25,1229.25,1229.25,4,0,4.00
07/19/2005,23:48,1229.25,1229.25,1229.25,1229.25,12,0,12.00
07/19/2005,23:49,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,23:50,1229.25,1229.25,1229.25,1229.25,21,0,21.00
07/19/2005,23:51,1229.25,1229.25,1229.25,1229.25,23,0,23.00
07/19/2005,23:57,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/19/2005,23:58,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/20/2005,00:00,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/20/2005,00:01,1229.25,1229.25,1229.25,1229.25,0,23,23.00
07/20/2005,00:02,1229.25,1229.50,1229.25,1229.50,5,2,7.00
07/20/2005,00:05,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/20/2005,00:11,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/20/2005,00:13,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/20/2005,00:14,1229.25,1229.25,1229.25,1229.25,0,3,3.00
07/20/2005,00:18,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/20/2005,00:20,1229.25,1229.25,1229.25,1229.25,0,7,7.00
07/20/2005,00:22,1229.25,1229.25,1229.25,1229.25,0,4,4.00
07/20/2005,00:23,1229.00,1229.00,1229.00,1229.00,0,43,43.00
07/20/2005,00:24,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/20/2005,00:25,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/20/2005,00:26,1229.00,1229.00,1229.00,1229.00,0,8,8.00
07/20/2005,00:27,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/20/2005,00:28,1229.00,1229.00,1229.00,1229.00,0,7,7.00
07/20/2005,00:29,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/20/2005,00:30,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/20/2005,00:38,1229.25,1229.25,1229.25,1229.25,5,0,5.00
07/20/2005,00:44,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/20/2005,01:01,1229.25,1229.25,1229.25,1229.25,7,0,7.00
07/20/2005,01:02,1229.25,1229.50,1229.25,1229.50,33,0,33.00
07/20/2005,01:04,1229.25,1229.25,1229.25,1229.25,0,14,14.00
07/20/2005,01:05,1229.25,1229.25,1229.25,1229.25,0,34,34.00
07/20/2005,01:06,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/20/2005,01:07,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/20/2005,01:08,1229.50,1229.50,1229.50,1229.50,10,0,10.00
07/20/2005,01:09,1229.50,1229.50,1229.50,1229.50,26,0,26.00
07/20/2005,01:11,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/20/2005,01:14,1229.50,1229.50,1229.50,1229.50,6,0,6.00
07/20/2005,01:16,1229.50,1229.50,1229.50,1229.50,30,0,30.00
07/20/2005,01:17,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/20/2005,01:21,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/20/2005,01:22,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/20/2005,01:23,1229.75,1229.75,1229.75,1229.75,4,0,4.00
07/20/2005,01:24,1229.75,1229.75,1229.75,1229.75,101,0,101.00
07/20/2005,01:26,1229.75,1230.00,1229.75,1230.00,14,0,14.00
07/20/2005,01:28,1230.00,1230.00,1230.00,1230.00,1,0,1.00
07/20/2005,01:34,1230.00,1230.00,1230.00,1230.00,2,0,2.00
07/20/2005,01:35,1230.00,1230.00,1229.75,1229.75,10,30,40.00
07/20/2005,01:36,1229.75,1229.75,1229.75,1229.75,0,1,1.00
07/20/2005,01:37,1229.75,1229.75,1229.75,1229.75,0,2,2.00
07/20/2005,01:40,1229.75,1229.75,1229.75,1229.75,0,5,5.00
07/20/2005,01:41,1229.75,1229.75,1229.75,1229.75,0,1,1.00
07/20/2005,01:43,1230.00,1230.00,1230.00,1230.00,1,0,1.00
07/20/2005,01:44,1230.00,1230.00,1230.00,1230.00,3,0,3.00
07/20/2005,01:45,1230.00,1230.00,1230.00,1230.00,30,0,30.00
07/20/2005,01:46,1229.75,1229.75,1229.75,1229.75,0,1,1.00
07/20/2005,01:47,1229.75,1229.75,1229.75,1229.75,0,5,5.00
07/20/2005,01:49,1230.00,1230.00,1230.00,1230.00,2,0,2.00
07/20/2005,01:50,1230.00,1230.00,1230.00,1230.00,201,0,201.00
07/20/2005,01:51,1229.75,1229.75,1229.75,1229.75,0,26,26.00
07/20/2005,01:52,1230.00,1230.00,1229.25,1229.75,123,162,285.00
07/20/2005,01:54,1230.00,1230.00,1230.00,1230.00,3,0,3.00
07/20/2005,01:56,1229.75,1229.75,1229.50,1229.50,0,91,91.00
07/20/2005,01:57,1229.50,1230.00,1229.50,1229.75,41,64,105.00
07/20/2005,01:58,1229.75,1229.75,1229.75,1229.75,0,18,18.00
07/20/2005,01:59,1229.75,1229.75,1229.75,1229.75,0,54,54.00
07/20/2005,02:01,1229.75,1229.75,1229.75,1229.75,0,174,174.00
07/20/2005,02:02,1229.75,1229.75,1229.50,1229.75,62,132,194.00
07/20/2005,02:03,1229.75,1229.75,1229.75,1229.75,39,0,39.00
07/20/2005,02:04,1229.75,1230.00,1229.75,1230.00,113,0,113.00
07/20/2005,02:05,1230.00,1230.00,1229.75,1229.75,23,104,127.00
07/20/2005,02:06,1229.75,1229.75,1229.75,1229.75,0,16,16.00
07/20/2005,02:07,1229.75,1230.00,1229.75,1229.75,3,32,35.00
07/20/2005,02:08,1229.75,1229.75,1229.50,1229.50,0,111,111.00
07/20/2005,02:09,1229.50,1229.50,1229.50,1229.50,0,10,10.00
07/20/2005,02:10,1229.50,1229.75,1229.25,1229.25,6,166,172.00
07/20/2005,02:11,1229.25,1229.50,1229.00,1229.50,11,44,55.00
07/20/2005,02:12,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/20/2005,02:13,1229.25,1229.25,1229.00,1229.00,0,263,263.00
07/20/2005,02:14,1229.00,1229.00,1228.75,1229.00,74,18,92.00
07/20/2005,02:15,1229.00,1229.25,1229.00,1229.25,24,0,24.00
07/20/2005,02:16,1229.00,1229.00,1229.00,1229.00,0,51,51.00
07/20/2005,02:17,1229.25,1229.25,1229.25,1229.25,4,0,4.00
07/20/2005,02:18,1229.25,1229.25,1229.00,1229.25,132,5,137.00
07/20/2005,02:19,1229.25,1229.25,1229.25,1229.25,22,0,22.00
07/20/2005,02:20,1229.25,1229.25,1229.25,1229.25,7,0,7.00
07/20/2005,02:21,1229.25,1229.25,1229.25,1229.25,35,0,35.00
07/20/2005,02:22,1229.50,1229.50,1229.50,1229.50,61,0,61.00
07/20/2005,02:24,1229.50,1229.50,1229.50,1229.50,82,0,82.00
07/20/2005,02:25,1229.50,1229.50,1229.50,1229.50,22,0,22.00
07/20/2005,02:26,1229.50,1229.50,1229.50,1229.50,40,0,40.00
07/20/2005,02:28,1229.75,1229.75,1229.50,1229.50,4,9,13.00
07/20/2005,02:30,1229.50,1229.75,1229.50,1229.75,4,2,6.00
07/20/2005,02:31,1229.75,1230.00,1229.75,1230.00,100,0,100.00
07/20/2005,02:32,1230.00,1230.00,1229.75,1229.75,9,49,58.00
07/20/2005,02:33,1229.75,1229.75,1229.75,1229.75,0,18,18.00
07/20/2005,02:34,1229.75,1230.00,1229.75,1230.00,53,2,55.00
07/20/2005,02:35,1230.00,1230.00,1229.75,1229.75,6,25,31.00
07/20/2005,02:36,1229.75,1229.75,1229.50,1229.75,28,20,48.00
07/20/2005,02:37,1229.75,1230.00,1229.50,1229.75,52,8,60.00
07/20/2005,02:38,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/20/2005,02:39,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/20/2005,02:40,1229.50,1229.75,1229.50,1229.75,6,11,17.00
07/20/2005,02:41,1229.75,1229.75,1229.50,1229.50,31,2,33.00
07/20/2005,02:43,1229.75,1229.75,1229.50,1229.75,48,5,53.00
07/20/2005,02:44,1229.75,1230.00,1229.75,1230.00,154,20,174.00
07/20/2005,02:45,1230.00,1230.00,1230.00,1230.00,52,0,52.00
07/20/2005,02:46,1230.00,1230.25,1230.00,1230.25,115,10,125.00
07/20/2005,02:47,1230.25,1230.50,1230.25,1230.25,108,6,114.00
07/20/2005,02:48,1230.25,1230.50,1230.25,1230.25,50,116,166.00
07/20/2005,02:49,1230.25,1230.50,1230.25,1230.25,49,96,145.00
07/20/2005,02:50,1230.50,1230.50,1230.25,1230.25,51,10,61.00
07/20/2005,02:51,1230.50,1230.50,1230.50,1230.50,27,0,27.00
07/20/2005,02:52,1230.50,1230.50,1230.25,1230.50,24,5,29.00
07/20/2005,02:53,1230.50,1230.50,1230.50,1230.50,15,0,15.00
07/20/2005,02:54,1230.50,1230.50,1230.50,1230.50,9,0,9.00
07/20/2005,02:56,1230.50,1230.50,1230.50,1230.50,22,0,22.00
07/20/2005,02:57,1230.50,1230.50,1230.50,1230.50,74,0,74.00
07/20/2005,02:58,1230.50,1230.50,1230.50,1230.50,8,0,8.00
07/20/2005,02:59,1230.50,1230.50,1230.50,1230.50,135,0,135.00
07/20/2005,03:00,1230.75,1230.75,1230.50,1230.50,30,2,32.00
07/20/2005,03:01,1230.50,1230.75,1230.50,1230.75,18,62,80.00
07/20/2005,03:02,1230.75,1230.75,1230.75,1230.75,145,0,145.00
07/20/2005,03:03,1231.00,1231.00,1230.75,1230.75,6,45,51.00
07/20/2005,03:04,1230.75,1231.00,1230.50,1230.75,4,69,73.00
07/20/2005,03:05,1230.75,1231.00,1230.75,1231.00,44,7,51.00
07/20/2005,03:06,1231.00,1231.00,1230.50,1230.75,34,50,84.00
07/20/2005,03:07,1230.50,1231.00,1230.50,1230.75,71,46,117.00
07/20/2005,03:08,1230.75,1231.00,1230.75,1231.00,202,65,267.00
07/20/2005,03:09,1230.75,1231.00,1230.75,1230.75,20,20,40.00
07/20/2005,03:10,1231.00,1231.00,1230.50,1230.75,36,96,132.00
07/20/2005,03:11,1231.00,1231.00,1230.75,1231.00,5,6,11.00
07/20/2005,03:12,1231.00,1231.00,1231.00,1231.00,52,0,52.00
07/20/2005,03:13,1230.75,1231.00,1230.75,1231.00,30,59,89.00
07/20/2005,03:14,1231.00,1231.00,1231.00,1231.00,62,0,62.00
07/20/2005,03:15,1231.00,1231.00,1230.75,1231.00,49,50,99.00
07/20/2005,03:16,1231.00,1231.00,1231.00,1231.00,99,0,99.00
07/20/2005,03:17,1231.00,1231.25,1231.00,1231.00,25,30,55.00
07/20/2005,03:18,1231.00,1231.25,1231.00,1231.25,118,13,131.00
07/20/2005,03:19,1231.25,1231.25,1231.00,1231.00,61,17,78.00
07/20/2005,03:20,1231.25,1231.50,1231.25,1231.25,263,25,288.00
07/20/2005,03:21,1231.25,1231.50,1231.25,1231.25,26,80,106.00
07/20/2005,03:22,1231.25,1231.50,1231.25,1231.25,4,27,31.00
07/20/2005,03:23,1231.50,1231.50,1231.50,1231.50,8,0,8.00
07/20/2005,03:24,1231.50,1231.50,1231.25,1231.50,7,26,33.00
07/20/2005,03:25,1231.50,1231.50,1231.50,1231.50,5,0,5.00
07/20/2005,03:26,1231.50,1231.50,1231.25,1231.50,4,77,81.00
07/20/2005,03:27,1231.50,1231.50,1231.25,1231.25,3,27,30.00
07/20/2005,03:28,1231.25,1231.50,1231.00,1231.25,98,141,239.00
07/20/2005,03:29,1231.25,1231.50,1231.25,1231.50,298,14,312.00
07/20/2005,03:30,1231.50,1231.50,1231.25,1231.25,81,62,143.00
07/20/2005,03:31,1231.25,1231.25,1231.25,1231.25,0,11,11.00
07/20/2005,03:32,1231.00,1231.25,1231.00,1231.25,9,1,10.00
07/20/2005,03:33,1231.25,1231.25,1231.25,1231.25,21,0,21.00
07/20/2005,03:34,1231.00,1231.25,1231.00,1231.25,4,86,90.00
07/20/2005,03:35,1231.25,1231.25,1230.75,1231.00,29,46,75.00
07/20/2005,03:36,1231.25,1231.25,1231.00,1231.25,5,5,10.00
07/20/2005,03:37,1231.25,1231.25,1231.00,1231.25,19,20,39.00
07/20/2005,03:38,1231.25,1231.25,1231.25,1231.25,29,0,29.00
07/20/2005,03:39,1231.25,1231.25,1231.00,1231.25,5,3,8.00
07/20/2005,03:40,1231.25,1231.25,1231.00,1231.25,12,5,17.00
07/20/2005,03:41,1231.25,1231.25,1231.00,1231.25,6,5,11.00
07/20/2005,03:42,1231.25,1231.50,1231.25,1231.50,55,0,55.00
07/20/2005,03:43,1231.50,1231.50,1231.25,1231.50,4,22,26.00
07/20/2005,03:44,1231.50,1231.50,1231.25,1231.25,1,87,88.00
07/20/2005,03:45,1231.50,1231.75,1231.25,1231.25,258,5,263.00
07/20/2005,03:46,1231.25,1231.25,1231.25,1231.25,0,66,66.00
07/20/2005,03:47,1231.25,1231.25,1231.00,1231.25,31,27,58.00
07/20/2005,03:48,1231.50,1231.50,1231.25,1231.25,6,1,7.00
07/20/2005,03:49,1231.25,1231.25,1231.25,1231.25,0,9,9.00
07/20/2005,03:50,1231.25,1231.50,1231.25,1231.25,6,8,14.00
07/20/2005,03:51,1231.00,1231.00,1230.75,1230.75,33,159,192.00
07/20/2005,03:52,1230.75,1231.00,1230.75,1230.75,6,5,11.00
07/20/2005,03:53,1230.75,1230.75,1230.75,1230.75,0,1,1.00
07/20/2005,03:54,1230.75,1230.75,1230.75,1230.75,0,10,10.00
07/20/2005,03:55,1231.00,1231.00,1231.00,1231.00,4,0,4.00
07/20/2005,03:56,1230.75,1230.75,1230.75,1230.75,0,5,5.00
07/20/2005,03:57,1230.75,1231.00,1230.75,1230.75,4,26,30.00
07/20/2005,03:58,1231.00,1231.00,1231.00,1231.00,290,0,290.00
07/20/2005,03:59,1231.00,1231.00,1231.00,1231.00,44,0,44.00
07/20/2005,04:00,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/20/2005,04:01,1231.00,1231.00,1231.00,1231.00,16,0,16.00
07/20/2005,04:02,1230.75,1230.75,1230.75,1230.75,0,3,3.00
07/20/2005,04:03,1231.00,1231.00,1231.00,1231.00,219,0,219.00
07/20/2005,04:04,1231.00,1231.00,1231.00,1231.00,30,0,30.00
07/20/2005,04:05,1230.75,1230.75,1230.75,1230.75,0,6,6.00
07/20/2005,04:06,1231.00,1231.00,1230.75,1230.75,11,1,12.00
07/20/2005,04:07,1230.75,1231.00,1230.75,1231.00,23,13,36.00
07/20/2005,04:08,1231.00,1231.00,1231.00,1231.00,39,0,39.00
07/20/2005,04:09,1231.25,1231.25,1231.25,1231.25,2,0,2.00
07/20/2005,04:10,1231.25,1231.50,1231.25,1231.50,11,4,15.00
07/20/2005,04:11,1231.50,1231.50,1231.50,1231.50,78,0,78.00
07/20/2005,04:12,1231.50,1231.50,1231.50,1231.50,96,0,96.00
07/20/2005,04:13,1231.50,1231.75,1231.50,1231.50,7,28,35.00
07/20/2005,04:14,1231.25,1231.50,1231.25,1231.50,10,1,11.00
07/20/2005,04:15,1231.50,1231.50,1231.50,1231.50,6,0,6.00
07/20/2005,04:16,1231.50,1231.50,1231.50,1231.50,27,0,27.00
07/20/2005,04:17,1231.75,1231.75,1231.50,1231.50,6,6,12.00
07/20/2005,04:18,1231.50,1231.50,1231.50,1231.50,0,14,14.00
07/20/2005,04:19,1231.25,1231.50,1231.25,1231.50,5,3,8.00
07/20/2005,04:20,1231.50,1231.50,1231.50,1231.50,29,0,29.00
07/20/2005,04:21,1231.50,1231.50,1231.50,1231.50,5,0,5.00
07/20/2005,04:22,1231.75,1231.75,1231.50,1231.50,6,3,9.00
07/20/2005,04:24,1231.50,1231.50,1231.50,1231.50,0,32,32.00
07/20/2005,04:25,1231.50,1231.50,1231.50,1231.50,0,35,35.00
07/20/2005,04:26,1231.75,1231.75,1231.50,1231.50,4,1,5.00
07/20/2005,04:27,1231.50,1231.75,1231.50,1231.75,43,20,63.00
07/20/2005,04:28,1231.75,1231.75,1231.75,1231.75,42,0,42.00
07/20/2005,04:29,1231.50,1231.50,1231.50,1231.50,0,207,207.00
07/20/2005,04:30,1231.50,1231.75,1231.50,1231.50,1,23,24.00
07/20/2005,04:31,1231.50,1231.75,1231.50,1231.75,5,12,17.00
07/20/2005,04:32,1231.50,1231.75,1231.50,1231.50,6,61,67.00
07/20/2005,04:33,1231.50,1231.50,1231.50,1231.50,0,6,6.00
07/20/2005,04:35,1231.50,1231.50,1231.50,1231.50,0,24,24.00
07/20/2005,04:36,1231.50,1231.75,1231.50,1231.50,4,8,12.00
07/20/2005,04:37,1231.75,1231.75,1231.75,1231.75,9,0,9.00
07/20/2005,04:38,1231.50,1231.75,1231.50,1231.75,28,2,30.00
07/20/2005,04:39,1231.75,1231.75,1231.75,1231.75,12,0,12.00
07/20/2005,04:40,1231.75,1232.00,1231.50,1231.50,79,17,96.00
07/20/2005,04:41,1231.75,1231.75,1231.75,1231.75,9,0,9.00
07/20/2005,04:42,1231.75,1231.75,1231.50,1231.75,7,2,9.00
07/20/2005,04:43,1231.50,1231.50,1231.50,1231.50,0,75,75.00
07/20/2005,04:44,1231.75,1231.75,1231.75,1231.75,7,0,7.00
07/20/2005,04:45,1231.75,1231.75,1231.75,1231.75,5,0,5.00
07/20/2005,04:46,1231.75,1231.75,1231.75,1231.75,7,0,7.00
07/20/2005,04:48,1231.50,1231.50,1231.50,1231.50,0,73,73.00
07/20/2005,04:49,1231.50,1231.50,1231.50,1231.50,0,1,1.00
07/20/2005,04:50,1231.25,1231.25,1231.25,1231.25,0,6,6.00
07/20/2005,04:52,1231.25,1231.25,1231.25,1231.25,0,1,1.00
07/20/2005,04:53,1231.25,1231.25,1231.00,1231.25,20,90,110.00
07/20/2005,04:54,1231.00,1231.00,1230.75,1231.00,4,49,53.00
07/20/2005,04:55,1231.00,1231.00,1231.00,1231.00,15,0,15.00
07/20/2005,04:56,1231.00,1231.00,1231.00,1231.00,61,0,61.00
07/20/2005,04:57,1230.75,1230.75,1230.75,1230.75,0,4,4.00
07/20/2005,04:58,1230.75,1230.75,1230.75,1230.75,0,11,11.00
07/20/2005,04:59,1231.00,1231.00,1231.00,1231.00,7,0,7.00
07/20/2005,05:00,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/20/2005,05:01,1230.75,1231.00,1230.75,1231.00,56,3,59.00
07/20/2005,05:02,1231.25,1231.25,1231.25,1231.25,1,0,1.00
07/20/2005,05:04,1231.25,1231.25,1231.00,1231.00,1,3,4.00
07/20/2005,05:05,1231.00,1231.00,1231.00,1231.00,0,83,83.00
07/20/2005,05:07,1230.75,1230.75,1230.75,1230.75,0,16,16.00
07/20/2005,05:08,1230.75,1230.75,1230.75,1230.75,0,29,29.00
07/20/2005,05:12,1231.00,1231.00,1231.00,1231.00,36,0,36.00
07/20/2005,05:13,1230.75,1231.00,1230.75,1231.00,1,2,3.00
07/20/2005,05:16,1231.00,1231.00,1231.00,1231.00,2,0,2.00
07/20/2005,05:17,1230.75,1230.75,1230.75,1230.75,0,8,8.00
07/20/2005,05:21,1231.00,1231.25,1231.00,1231.00,117,29,146.00
07/20/2005,05:27,1231.00,1231.00,1231.00,1231.00,0,24,24.00
07/20/2005,05:30,1230.75,1230.75,1230.50,1230.50,0,63,63.00
07/20/2005,05:31,1230.50,1230.50,1230.50,1230.50,0,116,116.00
07/20/2005,05:32,1230.50,1230.75,1230.50,1230.75,1,34,35.00
07/20/2005,05:33,1230.75,1231.00,1230.75,1231.00,28,0,28.00
07/20/2005,05:34,1230.75,1230.75,1230.75,1230.75,0,5,5.00
07/20/2005,05:35,1231.00,1231.00,1231.00,1231.00,15,0,15.00
07/20/2005,05:36,1230.75,1230.75,1230.75,1230.75,0,3,3.00
07/20/2005,05:40,1230.75,1230.75,1230.75,1230.75,0,7,7.00
07/20/2005,05:41,1230.75,1231.00,1230.75,1231.00,26,15,41.00
07/20/2005,05:42,1230.75,1230.75,1230.75,1230.75,0,1,1.00
07/20/2005,05:43,1231.00,1231.00,1231.00,1231.00,1,0,1.00
07/20/2005,05:44,1231.00,1231.00,1230.75,1230.75,4,23,27.00
07/20/2005,05:45,1230.75,1230.75,1230.75,1230.75,0,158,158.00
07/20/2005,05:46,1230.50,1230.75,1230.50,1230.50,1,9,10.00
07/20/2005,05:47,1230.75,1230.75,1230.75,1230.75,3,0,3.00
07/20/2005,05:48,1230.50,1230.50,1230.50,1230.50,0,9,9.00
07/20/2005,05:50,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/20/2005,05:51,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/20/2005,05:52,1230.50,1230.50,1230.50,1230.50,0,24,24.00
07/20/2005,05:53,1230.50,1230.50,1230.25,1230.25,0,69,69.00
07/20/2005,05:54,1230.50,1230.50,1230.25,1230.25,20,2,22.00
07/20/2005,05:56,1230.50,1230.50,1230.50,1230.50,5,0,5.00
07/20/2005,05:57,1230.50,1230.50,1230.50,1230.50,51,0,51.00
07/20/2005,05:58,1230.50,1230.75,1230.50,1230.75,76,0,76.00
07/20/2005,06:00,1230.75,1231.00,1230.75,1230.75,69,40,109.00
07/20/2005,06:01,1230.75,1230.75,1230.75,1230.75,0,38,38.00
07/20/2005,06:02,1230.75,1230.75,1230.50,1230.50,0,11,11.00
07/20/2005,06:03,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/20/2005,06:05,1230.50,1230.50,1230.25,1230.25,0,73,73.00
07/20/2005,06:06,1230.25,1230.50,1230.25,1230.50,3,3,6.00
07/20/2005,06:07,1230.50,1230.75,1230.50,1230.75,46,0,46.00
07/20/2005,06:08,1230.75,1230.75,1230.75,1230.75,5,0,5.00
07/20/2005,06:09,1230.75,1230.75,1230.75,1230.75,12,0,12.00
07/20/2005,06:11,1230.75,1230.75,1230.50,1230.50,2,47,49.00
07/20/2005,06:12,1230.50,1230.50,1230.50,1230.50,0,80,80.00
07/20/2005,06:13,1230.50,1230.50,1230.25,1230.25,26,116,142.00
07/20/2005,06:14,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/20/2005,06:16,1230.50,1230.50,1230.25,1230.25,2,6,8.00
07/20/2005,06:17,1230.25,1230.25,1230.25,1230.25,0,4,4.00
07/20/2005,06:19,1230.50,1230.50,1230.50,1230.50,1,0,1.00
07/20/2005,06:20,1230.25,1230.50,1230.25,1230.25,1,2,3.00
07/20/2005,06:21,1230.25,1230.25,1230.25,1230.25,0,9,9.00
07/20/2005,06:23,1230.50,1230.50,1230.25,1230.25,12,50,62.00
07/20/2005,06:24,1230.50,1230.50,1230.00,1230.00,1,46,47.00
07/20/2005,06:25,1230.00,1230.25,1230.00,1230.00,7,108,115.00
07/20/2005,06:26,1230.00,1230.00,1230.00,1230.00,0,50,50.00
07/20/2005,06:27,1230.25,1230.25,1230.25,1230.25,3,0,3.00
07/20/2005,06:28,1230.25,1230.25,1230.25,1230.25,23,0,23.00
07/20/2005,06:29,1230.25,1230.50,1230.25,1230.25,114,75,189.00
07/20/2005,06:30,1230.25,1230.25,1230.00,1230.25,1,11,12.00
07/20/2005,06:31,1230.00,1230.25,1230.00,1230.00,1,528,529.00
07/20/2005,06:32,1230.00,1230.25,1230.00,1230.25,115,1,116.00
07/20/2005,06:33,1230.25,1230.25,1230.25,1230.25,23,0,23.00
07/20/2005,06:34,1230.25,1230.25,1230.00,1230.00,37,60,97.00
07/20/2005,06:35,1230.00,1230.25,1229.75,1230.00,66,44,110.00
07/20/2005,06:37,1230.00,1230.00,1230.00,1230.00,0,38,38.00
07/20/2005,06:38,1230.00,1230.00,1230.00,1230.00,0,6,6.00
07/20/2005,06:39,1230.25,1230.25,1230.00,1230.00,4,6,10.00
07/20/2005,06:40,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/20/2005,06:41,1230.25,1230.25,1230.00,1230.00,4,20,24.00
07/20/2005,06:42,1230.00,1230.00,1230.00,1230.00,0,3,3.00
07/20/2005,06:44,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/20/2005,06:46,1230.00,1230.00,1230.00,1230.00,0,2,2.00
07/20/2005,06:49,1230.00,1230.00,1230.00,1230.00,0,56,56.00
07/20/2005,06:50,1230.00,1230.00,1230.00,1230.00,0,22,22.00
07/20/2005,06:51,1230.00,1230.00,1230.00,1230.00,0,6,6.00
07/20/2005,06:53,1230.00,1230.00,1230.00,1230.00,0,173,173.00
07/20/2005,06:54,1230.00,1230.00,1230.00,1230.00,0,4,4.00
07/20/2005,06:55,1230.00,1230.00,1230.00,1230.00,0,37,37.00
07/20/2005,06:56,1230.00,1230.25,1230.00,1230.25,1,2,3.00
07/20/2005,06:57,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/20/2005,06:58,1230.25,1230.25,1230.00,1230.00,1,73,74.00
07/20/2005,06:59,1230.00,1230.00,1229.75,1229.75,0,6,6.00
07/20/2005,07:00,1229.75,1229.75,1229.50,1229.50,0,403,403.00
07/20/2005,07:01,1229.25,1229.50,1228.75,1228.75,53,1274,1327.00
07/20/2005,07:02,1228.50,1228.75,1228.50,1228.50,71,152,223.00
07/20/2005,07:03,1228.50,1228.75,1228.50,1228.50,9,56,65.00
07/20/2005,07:04,1228.50,1228.75,1228.50,1228.50,39,29,68.00
07/20/2005,07:05,1228.75,1228.75,1228.50,1228.50,91,74,165.00
07/20/2005,07:06,1228.50,1229.00,1228.50,1229.00,222,9,231.00
07/20/2005,07:07,1228.75,1228.75,1228.50,1228.50,14,220,234.00
07/20/2005,07:08,1228.50,1228.75,1228.50,1228.75,10,37,47.00
07/20/2005,07:09,1228.75,1229.00,1228.50,1228.75,123,10,133.00
07/20/2005,07:10,1228.75,1228.75,1228.75,1228.75,0,209,209.00
07/20/2005,07:11,1228.75,1228.75,1228.50,1228.50,108,61,169.00
07/20/2005,07:12,1228.75,1229.00,1228.75,1228.75,68,11,79.00
07/20/2005,07:13,1228.75,1228.75,1228.50,1228.75,25,119,144.00
07/20/2005,07:14,1228.50,1228.75,1228.50,1228.75,185,1,186.00
07/20/2005,07:15,1228.50,1229.00,1228.50,1229.00,38,1,39.00
07/20/2005,07:16,1228.75,1228.75,1228.75,1228.75,0,13,13.00
07/20/2005,07:17,1228.75,1229.00,1228.75,1228.75,1,2,3.00
07/20/2005,07:18,1229.00,1229.00,1228.75,1228.75,6,7,13.00
07/20/2005,07:19,1228.75,1228.75,1228.50,1228.50,1,210,211.00
07/20/2005,07:20,1228.75,1228.75,1228.50,1228.75,109,11,120.00
07/20/2005,07:21,1228.75,1229.00,1228.75,1229.00,17,0,17.00
07/20/2005,07:22,1229.00,1229.00,1228.75,1229.00,19,1,20.00
07/20/2005,07:23,1228.75,1229.00,1228.75,1229.00,125,1,126.00
07/20/2005,07:24,1229.00,1229.25,1229.00,1229.00,234,8,242.00
07/20/2005,07:25,1229.25,1229.25,1229.25,1229.25,13,0,13.00
07/20/2005,07:26,1229.25,1229.25,1228.75,1228.75,7,156,163.00
07/20/2005,07:27,1229.00,1229.00,1228.75,1229.00,4,13,17.00
07/20/2005,07:28,1228.75,1229.00,1228.75,1229.00,109,10,119.00
07/20/2005,07:29,1229.00,1229.00,1228.75,1228.75,19,1,20.00
07/20/2005,07:30,1229.00,1229.00,1229.00,1229.00,46,0,46.00
07/20/2005,07:31,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/20/2005,07:32,1229.00,1229.00,1229.00,1229.00,166,0,166.00
07/20/2005,07:33,1228.75,1229.00,1228.75,1229.00,225,1,226.00
07/20/2005,07:34,1229.00,1229.25,1228.75,1228.75,92,65,157.00
07/20/2005,07:35,1229.00,1229.00,1229.00,1229.00,18,0,18.00
07/20/2005,07:36,1229.00,1229.00,1228.75,1229.00,27,4,31.00
07/20/2005,07:37,1229.00,1229.00,1228.75,1229.00,64,6,70.00
07/20/2005,07:38,1229.00,1229.00,1229.00,1229.00,135,0,135.00
07/20/2005,07:39,1229.00,1229.25,1229.00,1229.00,13,124,137.00
07/20/2005,07:40,1229.00,1229.00,1229.00,1229.00,0,273,273.00
07/20/2005,07:41,1229.25,1229.25,1229.00,1229.25,5,1,6.00
07/20/2005,07:42,1229.25,1229.25,1229.00,1229.00,24,20,44.00
07/20/2005,07:43,1229.00,1229.25,1229.00,1229.25,236,15,251.00
07/20/2005,07:44,1229.25,1229.50,1229.25,1229.25,87,14,101.00
07/20/2005,07:45,1229.25,1229.25,1229.00,1229.25,1,115,116.00
07/20/2005,07:46,1229.00,1229.25,1229.00,1229.25,56,5,61.00
07/20/2005,07:47,1229.25,1229.25,1229.25,1229.25,107,0,107.00
07/20/2005,07:48,1229.25,1229.25,1229.00,1229.00,23,133,156.00
07/20/2005,07:49,1229.00,1229.25,1229.00,1229.00,10,75,85.00
07/20/2005,07:50,1229.00,1229.00,1229.00,1229.00,0,197,197.00
07/20/2005,07:51,1229.00,1229.00,1229.00,1229.00,0,17,17.00
07/20/2005,07:52,1229.25,1229.25,1229.00,1229.00,7,9,16.00
07/20/2005,07:53,1229.00,1229.00,1229.00,1229.00,0,27,27.00
07/20/2005,07:54,1229.00,1229.25,1229.00,1229.00,22,3,25.00
07/20/2005,07:55,1229.25,1229.25,1229.00,1229.00,2,4,6.00
07/20/2005,07:56,1229.25,1229.25,1229.25,1229.25,22,0,22.00
07/20/2005,07:57,1229.00,1229.00,1229.00,1229.00,0,11,11.00
07/20/2005,07:58,1229.25,1229.25,1229.25,1229.25,22,0,22.00
07/20/2005,07:59,1229.00,1229.00,1229.00,1229.00,0,34,34.00
07/20/2005,08:00,1229.00,1229.25,1229.00,1229.00,42,11,53.00
07/20/2005,08:01,1229.00,1229.00,1228.75,1229.00,11,157,168.00
07/20/2005,08:02,1228.75,1229.00,1228.75,1229.00,129,1,130.00
07/20/2005,08:03,1229.00,1229.25,1229.00,1229.00,122,105,227.00
07/20/2005,08:04,1229.00,1229.00,1228.75,1228.75,190,120,310.00
07/20/2005,08:05,1229.00,1229.00,1228.75,1228.75,24,38,62.00
07/20/2005,08:06,1228.75,1229.00,1228.75,1228.75,28,9,37.00
07/20/2005,08:07,1228.75,1229.00,1228.75,1228.75,52,106,158.00
07/20/2005,08:08,1228.75,1228.75,1228.75,1228.75,0,5,5.00
07/20/2005,08:09,1228.75,1228.75,1228.25,1228.50,56,1093,1149.00
07/20/2005,08:10,1228.50,1228.50,1228.50,1228.50,514,0,514.00
07/20/2005,08:11,1228.50,1228.50,1228.25,1228.50,240,14,254.00
07/20/2005,08:12,1228.50,1228.75,1228.50,1228.75,57,0,57.00
07/20/2005,08:13,1228.50,1228.75,1228.50,1228.75,15,123,138.00
07/20/2005,08:14,1228.50,1228.75,1228.50,1228.75,1,1,2.00
07/20/2005,08:15,1228.75,1228.75,1228.50,1228.75,25,5,30.00
07/20/2005,08:16,1228.75,1229.00,1228.75,1229.00,564,0,564.00
07/20/2005,08:17,1229.25,1229.25,1229.00,1229.00,40,9,49.00
07/20/2005,08:18,1229.25,1229.25,1229.00,1229.25,23,2,25.00
07/20/2005,08:19,1229.25,1229.25,1229.00,1229.25,3,155,158.00
07/20/2005,08:20,1229.25,1229.25,1229.00,1229.25,38,3,41.00
07/20/2005,08:21,1229.00,1229.25,1229.00,1229.00,7,13,20.00
07/20/2005,08:22,1229.00,1229.00,1229.00,1229.00,0,396,396.00
07/20/2005,08:23,1229.00,1229.00,1229.00,1229.00,0,221,221.00
07/20/2005,08:24,1229.00,1229.00,1228.75,1229.00,22,111,133.00
07/20/2005,08:25,1229.00,1229.00,1228.75,1228.75,20,1,21.00
07/20/2005,08:26,1229.00,1229.00,1228.75,1229.00,33,91,124.00
07/20/2005,08:27,1229.00,1229.00,1228.75,1229.00,102,128,230.00
07/20/2005,08:28,1228.75,1229.00,1228.75,1229.00,30,32,62.00
07/20/2005,08:29,1229.00,1229.00,1228.50,1228.50,4,373,377.00
07/20/2005,08:30,1228.50,1228.75,1228.25,1228.50,1025,744,1769.00
07/20/2005,08:31,1228.50,1228.75,1228.50,1228.75,1318,1158,2476.00
07/20/2005,08:32,1228.75,1229.00,1228.50,1229.00,733,113,846.00
07/20/2005,08:33,1229.00,1229.25,1228.75,1229.00,1066,618,1684.00
07/20/2005,08:34,1229.00,1229.75,1229.00,1229.50,1611,1290,2901.00
07/20/2005,08:35,1229.50,1229.75,1229.25,1229.50,755,1578,2333.00
07/20/2005,08:36,1229.50,1229.50,1229.00,1229.00,397,586,983.00
07/20/2005,08:37,1229.25,1229.75,1228.75,1229.75,1301,1121,2422.00
07/20/2005,08:38,1229.75,1230.50,1229.50,1230.25,3583,2294,5877.00
07/20/2005,08:39,1230.25,1231.25,1230.00,1230.25,5414,3095,8509.00
07/20/2005,08:40,1230.50,1230.75,1230.25,1230.50,1435,1140,2575.00
07/20/2005,08:41,1230.25,1231.25,1230.25,1231.00,3056,420,3476.00
07/20/2005,08:42,1231.00,1231.50,1230.75,1231.00,1686,1522,3208.00
07/20/2005,08:43,1230.75,1231.00,1230.50,1230.50,62,816,878.00
07/20/2005,08:44,1230.50,1230.75,1230.00,1230.25,744,5187,5931.00
07/20/2005,08:45,1230.25,1230.75,1230.25,1230.50,459,535,994.00
07/20/2005,08:46,1230.50,1230.75,1229.50,1229.75,1414,4198,5612.00
07/20/2005,08:47,1229.50,1229.75,1228.75,1229.00,1163,3550,4713.00
07/20/2005,08:48,1229.00,1229.50,1228.50,1229.50,2682,2449,5131.00
07/20/2005,08:49,1229.25,1229.50,1228.50,1229.00,511,2031,2542.00
07/20/2005,08:50,1229.00,1229.50,1228.75,1229.00,1462,672,2134.00
07/20/2005,08:51,1229.00,1229.25,1228.00,1228.25,1281,3710,4991.00
07/20/2005,08:52,1228.25,1228.50,1227.50,1228.00,2956,3738,6694.00
07/20/2005,08:53,1227.75,1228.25,1227.50,1228.00,1413,2381,3794.00
07/20/2005,08:54,1228.00,1229.00,1228.00,1228.75,2536,710,3246.00
07/20/2005,08:55,1228.75,1228.75,1228.25,1228.50,566,1422,1988.00
07/20/2005,08:56,1228.50,1228.75,1228.25,1228.50,847,1127,1974.00
07/20/2005,08:57,1228.50,1229.75,1228.50,1229.75,3072,371,3443.00
07/20/2005,08:58,1229.75,1230.00,1229.25,1229.75,1305,1120,2425.00
07/20/2005,08:59,1229.75,1229.75,1229.00,1229.00,552,1247,1799.00
07/20/2005,09:00,1229.25,1229.50,1229.25,1229.50,587,73,660.00
07/20/2005,09:01,1229.75,1229.75,1227.50,1227.75,5568,7624,13192.00
07/20/2005,09:02,1227.75,1228.75,1227.00,1228.25,5760,6837,12597.00
07/20/2005,09:03,1228.50,1229.25,1228.00,1228.50,4341,1935,6276.00
07/20/2005,09:04,1228.50,1228.75,1227.75,1227.75,627,2304,2931.00
07/20/2005,09:05,1227.75,1229.00,1227.50,1228.50,2135,1568,3703.00
07/20/2005,09:06,1228.50,1228.75,1228.00,1228.75,1149,640,1789.00
07/20/2005,09:07,1228.75,1229.75,1228.75,1229.25,3232,1111,4343.00
07/20/2005,09:08,1229.50,1229.75,1228.75,1229.00,1184,938,2122.00
07/20/2005,09:09,1228.75,1229.25,1228.00,1228.25,1339,2800,4139.00
07/20/2005,09:10,1228.25,1228.50,1227.75,1228.00,1434,2323,3757.00
07/20/2005,09:11,1228.00,1229.00,1227.75,1228.00,1420,2104,3524.00
07/20/2005,09:12,1228.00,1228.50,1227.75,1228.25,989,482,1471.00
07/20/2005,09:13,1228.25,1228.25,1227.50,1227.50,1063,2245,3308.00
07/20/2005,09:14,1227.50,1227.75,1226.00,1226.50,2409,8693,11102.00
07/20/2005,09:15,1226.50,1226.50,1226.00,1226.00,2059,2056,4115.00
07/20/2005,09:16,1226.00,1226.25,1225.50,1226.00,2237,5930,8167.00
07/20/2005,09:17,1226.00,1226.50,1226.00,1226.25,857,2008,2865.00
07/20/2005,09:18,1226.25,1226.50,1226.00,1226.25,1266,2347,3613.00
07/20/2005,09:19,1226.25,1226.75,1225.75,1225.75,1830,1640,3470.00
07/20/2005,09:20,1226.00,1226.75,1225.75,1226.50,2134,1429,3563.00
07/20/2005,09:21,1226.50,1226.50,1225.75,1226.00,929,1191,2120.00
07/20/2005,09:22,1226.00,1227.00,1225.75,1226.75,3631,2349,5980.00
07/20/2005,09:23,1226.75,1226.75,1226.25,1226.50,355,1144,1499.00
07/20/2005,09:24,1226.25,1226.75,1226.00,1226.25,474,656,1130.00
07/20/2005,09:25,1226.25,1226.75,1226.00,1226.50,1039,58,1097.00
07/20/2005,09:26,1226.50,1227.00,1226.50,1226.75,629,503,1132.00
07/20/2005,09:27,1226.75,1227.00,1226.25,1226.50,162,1518,1680.00
07/20/2005,09:28,1226.25,1226.50,1226.00,1226.00,702,1323,2025.00
07/20/2005,09:29,1226.00,1226.50,1225.50,1225.75,1131,2374,3505.00
07/20/2005,09:30,1225.75,1226.50,1225.75,1226.25,1338,1247,2585.00
07/20/2005,09:31,1226.00,1227.00,1226.00,1226.50,2529,2740,5269.00
07/20/2005,09:32,1226.75,1226.75,1226.00,1226.50,1480,1863,3343.00
07/20/2005,09:33,1226.50,1227.00,1226.25,1226.75,1697,283,1980.00
07/20/2005,09:34,1227.00,1227.75,1226.75,1227.50,5800,1151,6951.00
07/20/2005,09:35,1227.75,1228.00,1227.25,1227.50,2256,3446,5702.00
07/20/2005,09:36,1227.25,1227.50,1227.00,1227.50,1261,1322,2583.00
07/20/2005,09:37,1227.50,1227.75,1227.25,1227.25,695,1110,1805.00
07/20/2005,09:38,1227.25,1227.75,1226.75,1227.00,842,1431,2273.00
07/20/2005,09:39,1226.75,1227.00,1226.75,1227.00,1126,297,1423.00
07/20/2005,09:40,1226.75,1227.00,1225.75,1226.25,1971,3117,5088.00
07/20/2005,09:41,1226.25,1226.75,1226.00,1226.25,924,1103,2027.00
07/20/2005,09:42,1226.25,1227.00,1226.00,1226.75,1823,137,1960.00
07/20/2005,09:43,1226.75,1227.00,1226.50,1226.75,285,753,1038.00
07/20/2005,09:44,1226.75,1227.50,1226.75,1227.00,1605,259,1864.00
07/20/2005,09:45,1227.25,1227.25,1226.25,1226.75,1098,831,1929.00
07/20/2005,09:46,1226.75,1226.75,1226.50,1226.75,385,23,408.00
07/20/2005,09:47,1226.75,1227.00,1226.50,1227.00,325,698,1023.00
07/20/2005,09:48,1226.75,1227.50,1226.75,1227.00,1225,816,2041.00
07/20/2005,09:49,1227.00,1227.00,1226.75,1227.00,41,80,121.00
07/20/2005,09:50,1227.00,1227.00,1226.50,1226.75,419,351,770.00
07/20/2005,09:51,1226.75,1227.00,1226.50,1227.00,651,45,696.00
07/20/2005,09:52,1227.00,1227.50,1227.00,1227.25,896,313,1209.00
07/20/2005,09:53,1227.25,1227.75,1227.25,1227.50,1648,889,2537.00
07/20/2005,09:54,1227.25,1227.50,1227.00,1227.00,53,813,866.00
07/20/2005,09:55,1227.25,1227.50,1227.00,1227.25,596,44,640.00
07/20/2005,09:56,1227.50,1227.50,1226.25,1226.50,906,2313,3219.00
07/20/2005,09:57,1226.50,1227.00,1226.50,1227.00,587,333,920.00
07/20/2005,09:58,1227.00,1227.00,1226.75,1227.00,192,161,353.00
07/20/2005,09:59,1227.00,1227.50,1226.75,1227.25,731,314,1045.00
07/20/2005,10:00,1227.25,1227.50,1227.00,1227.25,457,352,809.00
07/20/2005,10:01,1227.50,1227.75,1227.25,1227.25,976,244,1220.00
07/20/2005,10:02,1227.50,1227.75,1227.25,1227.50,450,624,1074.00
07/20/2005,10:03,1227.50,1228.00,1227.25,1227.50,401,546,947.00
07/20/2005,10:04,1227.50,1227.50,1227.00,1227.25,139,501,640.00
07/20/2005,10:05,1227.25,1227.75,1227.25,1227.50,1545,242,1787.00
07/20/2005,10:06,1227.75,1228.00,1227.25,1227.50,653,446,1099.00
07/20/2005,10:07,1227.75,1227.75,1227.25,1227.50,351,396,747.00
07/20/2005,10:08,1227.50,1227.50,1226.75,1227.00,711,1021,1732.00
07/20/2005,10:09,1227.25,1228.00,1227.25,1227.50,1293,578,1871.00
07/20/2005,10:10,1227.50,1227.75,1227.25,1227.25,48,806,854.00
07/20/2005,10:11,1227.25,1227.50,1227.25,1227.25,31,564,595.00
07/20/2005,10:12,1227.25,1227.50,1226.75,1227.00,62,1352,1414.00
07/20/2005,10:13,1226.75,1227.25,1226.75,1227.00,239,471,710.00
07/20/2005,10:14,1227.00,1227.75,1227.00,1227.50,847,108,955.00
07/20/2005,10:15,1227.50,1228.25,1227.25,1228.25,3466,105,3571.00
07/20/2005,10:16,1228.25,1229.00,1228.00,1228.75,6136,1567,7703.00
07/20/2005,10:17,1229.00,1229.00,1228.50,1228.75,3032,729,3761.00
07/20/2005,10:18,1228.75,1229.50,1228.50,1229.25,3620,1925,5545.00
07/20/2005,10:19,1229.25,1230.25,1229.25,1229.75,4427,2550,6977.00
07/20/2005,10:20,1229.75,1230.75,1229.75,1230.00,4287,1720,6007.00
07/20/2005,10:21,1230.00,1230.25,1229.75,1229.75,1254,1482,2736.00
07/20/2005,10:22,1229.75,1230.00,1229.75,1229.75,260,367,627.00
07/20/2005,10:23,1229.75,1230.00,1229.50,1229.75,914,3319,4233.00
07/20/2005,10:24,1229.75,1230.00,1229.75,1229.75,518,519,1037.00
07/20/2005,10:25,1229.75,1230.00,1229.75,1229.75,350,589,939.00
07/20/2005,10:26,1229.75,1230.25,1229.75,1230.00,1608,1228,2836.00
07/20/2005,10:27,1230.00,1230.00,1229.75,1229.75,59,79,138.00
07/20/2005,10:28,1229.75,1230.25,1229.75,1230.00,1821,98,1919.00
07/20/2005,10:29,1230.00,1230.25,1229.75,1230.25,768,829,1597.00
07/20/2005,10:30,1230.00,1230.25,1229.75,1229.75,596,936,1532.00
07/20/2005,10:31,1230.00,1230.50,1229.75,1230.00,2878,1327,4205.00
07/20/2005,10:32,1230.25,1230.75,1230.00,1230.75,1566,70,1636.00
07/20/2005,10:33,1230.75,1231.50,1230.50,1231.25,8042,1925,9967.00
07/20/2005,10:34,1231.00,1231.50,1231.00,1231.25,2270,1521,3791.00
07/20/2005,10:35,1231.50,1232.00,1231.00,1231.50,3871,1632,5503.00
07/20/2005,10:36,1231.25,1231.75,1231.00,1231.25,858,2380,3238.00
07/20/2005,10:37,1231.25,1231.50,1231.25,1231.25,274,219,493.00
07/20/2005,10:38,1231.25,1231.50,1231.25,1231.50,733,393,1126.00
07/20/2005,10:39,1231.50,1232.00,1231.50,1231.75,1646,474,2120.00
07/20/2005,10:40,1231.75,1232.00,1231.25,1231.25,141,1425,1566.00
07/20/2005,10:41,1231.25,1231.50,1231.25,1231.25,25,1091,1116.00
07/20/2005,10:42,1231.25,1231.50,1231.00,1231.00,281,2242,2523.00
07/20/2005,10:43,1231.00,1231.25,1231.00,1231.25,171,1256,1427.00
07/20/2005,10:44,1231.25,1231.25,1230.75,1231.25,627,830,1457.00
07/20/2005,10:45,1231.00,1231.25,1230.75,1230.75,387,806,1193.00
07/20/2005,10:46,1230.75,1231.00,1230.25,1230.50,103,2501,2604.00
07/20/2005,10:47,1230.25,1230.50,1230.25,1230.50,79,150,229.00
07/20/2005,10:48,1230.50,1230.75,1230.25,1230.50,574,209,783.00
07/20/2005,10:49,1230.25,1230.75,1230.25,1230.50,343,146,489.00
07/20/2005,10:50,1230.50,1230.75,1230.25,1230.25,42,202,244.00
07/20/2005,10:51,1230.50,1230.75,1230.25,1230.50,262,109,371.00
07/20/2005,10:52,1230.50,1230.50,1230.25,1230.50,32,164,196.00
07/20/2005,10:53,1230.25,1230.50,1230.25,1230.50,453,60,513.00
07/20/2005,10:54,1230.50,1230.50,1230.00,1230.25,178,1701,1879.00
07/20/2005,10:55,1230.25,1230.50,1230.00,1230.25,406,198,604.00
07/20/2005,10:56,1230.25,1230.75,1230.25,1230.50,470,35,505.00
07/20/2005,10:57,1230.50,1230.75,1230.25,1230.50,280,485,765.00
07/20/2005,10:58,1230.75,1231.25,1230.75,1230.75,1897,702,2599.00
07/20/2005,10:59,1230.75,1231.25,1230.75,1231.00,369,93,462.00
07/20/2005,11:00,1231.00,1231.25,1230.75,1231.00,174,347,521.00
07/20/2005,11:01,1231.00,1231.50,1230.75,1231.00,1112,712,1824.00
07/20/2005,11:02,1231.00,1231.25,1230.50,1230.50,66,401,467.00
07/20/2005,11:03,1230.75,1230.75,1230.25,1230.25,46,943,989.00
07/20/2005,11:04,1230.25,1230.75,1230.00,1230.25,687,560,1247.00
07/20/2005,11:05,1230.25,1230.50,1230.00,1230.25,13,310,323.00
07/20/2005,11:06,1230.00,1230.25,1229.75,1230.00,547,945,1492.00
07/20/2005,11:07,1229.75,1230.00,1229.50,1229.75,293,2611,2904.00
07/20/2005,11:08,1229.75,1230.00,1229.25,1230.00,460,846,1306.00
07/20/2005,11:09,1230.00,1230.00,1229.75,1230.00,36,81,117.00
07/20/2005,11:10,1229.75,1230.00,1229.75,1230.00,470,90,560.00
07/20/2005,11:11,1230.00,1230.00,1229.50,1229.75,135,591,726.00
07/20/2005,11:12,1230.00,1230.25,1229.75,1230.25,619,731,1350.00
07/20/2005,11:13,1230.25,1230.50,1230.00,1230.00,793,452,1245.00
07/20/2005,11:14,1230.00,1230.50,1230.00,1230.00,216,135,351.00
07/20/2005,11:15,1230.25,1230.25,1230.00,1230.25,12,78,90.00
07/20/2005,11:16,1230.25,1230.25,1230.00,1230.25,269,48,317.00
07/20/2005,11:17,1230.25,1230.50,1230.00,1230.00,127,321,448.00
07/20/2005,11:18,1230.00,1230.25,1229.75,1230.00,45,410,455.00
07/20/2005,11:19,1229.75,1230.00,1229.50,1230.00,378,447,825.00
07/20/2005,11:20,1230.00,1230.50,1230.00,1230.25,432,146,578.00
07/20/2005,11:21,1230.25,1230.25,1230.00,1230.00,13,95,108.00
07/20/2005,11:22,1230.00,1230.25,1230.00,1230.25,9,102,111.00
07/20/2005,11:23,1230.00,1230.25,1230.00,1230.25,10,31,41.00
07/20/2005,11:24,1230.25,1230.50,1230.00,1230.50,267,23,290.00
07/20/2005,11:25,1230.50,1230.50,1230.00,1230.00,6,182,188.00
07/20/2005,11:26,1230.00,1230.25,1230.00,1230.25,17,175,192.00
07/20/2005,11:27,1230.25,1230.25,1229.75,1229.75,91,285,376.00
07/20/2005,11:28,1229.75,1230.00,1229.50,1229.75,287,688,975.00
07/20/2005,11:29,1229.50,1230.00,1229.50,1229.75,166,228,394.00
07/20/2005,11:30,1229.75,1230.00,1229.50,1229.50,68,183,251.00
07/20/2005,11:31,1229.50,1229.75,1229.50,1229.75,46,634,680.00
07/20/2005,11:32,1229.50,1230.25,1229.50,1230.25,531,94,625.00
07/20/2005,11:33,1230.00,1230.25,1230.00,1230.00,144,20,164.00
07/20/2005,11:34,1230.25,1230.25,1230.00,1230.25,19,12,31.00
07/20/2005,11:35,1230.25,1230.50,1230.00,1230.25,395,134,529.00
07/20/2005,11:36,1230.00,1230.25,1230.00,1230.00,2,13,15.00
07/20/2005,11:37,1230.00,1230.00,1229.75,1229.75,0,301,301.00
07/20/2005,11:38,1229.75,1230.25,1229.75,1230.00,141,93,234.00
07/20/2005,11:39,1230.00,1230.00,1229.50,1229.50,312,314,626.00
07/20/2005,11:40,1229.50,1229.75,1229.25,1229.75,195,655,850.00
07/20/2005,11:41,1229.75,1229.75,1229.50,1229.50,10,222,232.00
07/20/2005,11:42,1229.50,1230.00,1229.50,1230.00,534,54,588.00
07/20/2005,11:43,1230.00,1230.00,1229.75,1230.00,434,10,444.00
07/20/2005,11:44,1230.00,1230.25,1230.00,1230.00,223,88,311.00
07/20/2005,11:45,1230.00,1230.00,1229.75,1229.75,33,50,83.00
07/20/2005,11:46,1230.00,1230.00,1229.50,1229.75,257,155,412.00
07/20/2005,11:47,1230.00,1230.00,1229.75,1230.00,596,115,711.00
07/20/2005,11:48,1230.00,1230.00,1229.75,1229.75,94,6,100.00
07/20/2005,11:49,1230.00,1230.00,1229.75,1229.75,2,10,12.00
07/20/2005,11:50,1229.75,1230.00,1229.75,1229.75,2,243,245.00
07/20/2005,11:51,1229.75,1230.00,1229.75,1229.75,13,367,380.00
07/20/2005,11:52,1229.75,1230.00,1229.75,1229.75,4,31,35.00
07/20/2005,11:53,1229.75,1230.00,1229.75,1229.75,3,169,172.00
07/20/2005,11:54,1229.75,1230.00,1229.50,1229.75,383,12,395.00
07/20/2005,11:55,1230.00,1230.00,1229.75,1230.00,39,1,40.00
07/20/2005,11:56,1230.00,1230.00,1229.75,1230.00,7,1,8.00
07/20/2005,11:57,1229.75,1231.00,1229.75,1230.75,1897,419,2316.00
07/20/2005,11:58,1230.75,1230.75,1230.50,1230.50,368,77,445.00
07/20/2005,11:59,1230.50,1231.00,1230.50,1230.75,249,465,714.00
07/20/2005,12:00,1230.50,1230.75,1230.50,1230.50,53,27,80.00
07/20/2005,12:01,1230.50,1230.75,1230.50,1230.50,15,91,106.00
07/20/2005,12:02,1230.75,1230.75,1230.25,1230.25,1,1054,1055.00
07/20/2005,12:03,1230.25,1230.50,1230.25,1230.25,3,281,284.00
07/20/2005,12:04,1230.25,1230.50,1230.25,1230.50,524,47,571.00
07/20/2005,12:05,1230.25,1230.50,1230.25,1230.25,28,117,145.00
07/20/2005,12:06,1230.25,1230.25,1230.00,1230.25,144,177,321.00
07/20/2005,12:07,1230.25,1230.25,1230.00,1230.25,344,58,402.00
07/20/2005,12:08,1230.50,1230.75,1230.25,1230.50,588,70,658.00
07/20/2005,12:09,1230.50,1231.00,1230.50,1231.00,916,87,1003.00
07/20/2005,12:10,1230.75,1231.00,1230.50,1230.50,5,458,463.00
07/20/2005,12:11,1230.75,1230.75,1230.50,1230.75,70,3,73.00
07/20/2005,12:12,1230.75,1230.75,1230.50,1230.50,2,7,9.00
07/20/2005,12:13,1230.50,1231.25,1230.50,1231.00,1249,406,1655.00
07/20/2005,12:14,1231.00,1231.50,1231.00,1231.50,1256,307,1563.00
07/20/2005,12:15,1231.50,1231.75,1231.25,1231.75,681,140,821.00
07/20/2005,12:16,1231.75,1232.50,1231.25,1232.00,6124,2218,8342.00
07/20/2005,12:17,1232.25,1232.75,1232.00,1232.25,1554,922,2476.00
07/20/2005,12:18,1232.25,1232.50,1232.00,1232.50,1592,170,1762.00
07/20/2005,12:19,1232.50,1233.50,1232.50,1233.00,5455,3252,8707.00
07/20/2005,12:20,1233.00,1234.25,1232.75,1233.75,9002,1342,10344.00
07/20/2005,12:21,1233.75,1234.75,1233.75,1234.50,5196,2061,7257.00
07/20/2005,12:22,1234.75,1235.50,1234.50,1235.25,7757,2183,9940.00
07/20/2005,12:23,1235.00,1235.25,1234.75,1234.75,1144,1952,3096.00
07/20/2005,12:24,1234.75,1235.00,1234.50,1234.50,947,1314,2261.00
07/20/2005,12:25,1234.50,1234.75,1234.50,1234.50,88,635,723.00
07/20/2005,12:26,1234.50,1234.75,1234.25,1234.50,359,2295,2654.00
07/20/2005,12:27,1234.50,1235.25,1234.25,1235.00,1992,339,2331.00
07/20/2005,12:28,1235.00,1235.25,1234.75,1235.00,409,362,771.00
07/20/2005,12:29,1235.00,1235.25,1234.75,1235.00,682,614,1296.00
07/20/2005,12:30,1235.00,1235.25,1234.75,1235.25,561,450,1011.00
07/20/2005,12:31,1235.25,1236.00,1235.00,1235.50,5066,3147,8213.00
07/20/2005,12:32,1235.75,1236.50,1235.50,1236.50,5005,330,5335.00
07/20/2005,12:33,1236.50,1237.00,1236.00,1236.25,5363,4150,9513.00
07/20/2005,12:34,1236.25,1236.50,1236.00,1236.00,1589,1344,2933.00
07/20/2005,12:35,1236.00,1236.50,1236.00,1236.00,1060,817,1877.00
07/20/2005,12:36,1236.25,1237.50,1236.00,1237.50,8335,923,9258.00
07/20/2005,12:37,1237.50,1238.00,1237.25,1237.25,5794,4579,10373.00
07/20/2005,12:38,1237.25,1237.50,1237.00,1237.50,2971,1686,4657.00
07/20/2005,12:39,1237.50,1238.00,1237.00,1237.75,4201,2276,6477.00
07/20/2005,12:40,1237.75,1237.75,1237.00,1237.00,80,2342,2422.00
07/20/2005,12:41,1237.25,1237.25,1236.75,1237.00,759,1344,2103.00
07/20/2005,12:42,1237.25,1237.25,1236.50,1236.75,75,1876,1951.00
07/20/2005,12:43,1236.50,1236.75,1236.25,1236.50,2129,1842,3971.00
07/20/2005,12:44,1236.50,1236.75,1236.25,1236.50,369,1117,1486.00
07/20/2005,12:45,1236.50,1237.00,1236.50,1236.75,1054,590,1644.00
07/20/2005,12:46,1236.75,1237.00,1236.50,1236.75,357,108,465.00
07/20/2005,12:47,1236.75,1236.75,1236.50,1236.75,263,45,308.00
07/20/2005,12:48,1236.50,1237.00,1236.50,1236.50,299,40,339.00
07/20/2005,12:49,1236.50,1236.75,1236.25,1236.50,742,491,1233.00
07/20/2005,12:50,1236.50,1236.75,1236.25,1236.25,77,375,452.00
07/20/2005,12:51,1236.50,1236.75,1236.25,1236.50,796,184,980.00
07/20/2005,12:52,1236.50,1236.50,1236.25,1236.50,443,217,660.00
07/20/2005,12:53,1236.25,1236.50,1236.25,1236.50,264,121,385.00
07/20/2005,12:54,1236.50,1236.75,1236.25,1236.50,1155,73,1228.00
07/20/2005,12:55,1236.50,1236.75,1236.50,1236.75,579,27,606.00
07/20/2005,12:56,1236.50,1236.50,1236.25,1236.50,212,365,577.00
07/20/2005,12:57,1236.25,1236.50,1236.25,1236.25,137,456,593.00
07/20/2005,12:58,1236.50,1236.50,1235.75,1236.00,1207,3865,5072.00
07/20/2005,12:59,1236.00,1236.25,1236.00,1236.25,822,609,1431.00
07/20/2005,13:00,1236.25,1236.75,1236.00,1236.50,2803,443,3246.00
07/20/2005,13:01,1236.50,1236.75,1236.50,1236.75,1230,502,1732.00
07/20/2005,13:02,1236.50,1237.00,1236.50,1236.75,977,355,1332.00
07/20/2005,13:03,1236.75,1237.25,1236.75,1236.75,1883,1575,3458.00
07/20/2005,13:04,1237.00,1237.00,1236.75,1236.75,132,103,235.00
07/20/2005,13:05,1236.75,1237.00,1236.50,1236.50,57,542,599.00
07/20/2005,13:06,1236.50,1236.50,1236.25,1236.50,82,1712,1794.00
07/20/2005,13:07,1236.50,1236.50,1236.00,1236.00,58,605,663.00
07/20/2005,13:08,1236.00,1236.25,1236.00,1236.00,79,40,119.00
07/20/2005,13:09,1236.00,1236.25,1236.00,1236.00,27,838,865.00
07/20/2005,13:10,1236.25,1236.50,1236.00,1236.00,1383,353,1736.00
07/20/2005,13:11,1236.25,1236.25,1236.00,1236.00,632,45,677.00
07/20/2005,13:12,1236.00,1236.50,1236.00,1236.25,214,52,266.00
07/20/2005,13:13,1236.25,1236.50,1236.25,1236.50,36,24,60.00
07/20/2005,13:14,1236.50,1236.50,1236.00,1236.00,168,601,769.00
07/20/2005,13:15,1236.00,1236.25,1236.00,1236.00,11,22,33.00
07/20/2005,13:16,1236.00,1236.25,1236.00,1236.25,402,194,596.00
07/20/2005,13:17,1236.25,1236.75,1236.25,1236.50,1638,442,2080.00
07/20/2005,13:18,1236.50,1236.75,1236.25,1236.50,254,1458,1712.00
07/20/2005,13:19,1236.50,1236.75,1236.50,1236.50,157,60,217.00
07/20/2005,13:20,1236.50,1236.75,1236.25,1236.50,259,668,927.00
07/20/2005,13:21,1236.50,1237.25,1236.25,1236.50,2288,2103,4391.00
07/20/2005,13:22,1236.50,1236.50,1236.25,1236.25,1104,38,1142.00
07/20/2005,13:23,1236.25,1236.50,1236.00,1236.25,144,620,764.00
07/20/2005,13:24,1236.25,1236.75,1236.25,1236.75,539,120,659.00
07/20/2005,13:25,1236.50,1236.75,1236.50,1236.75,749,31,780.00
07/20/2005,13:26,1236.75,1236.75,1236.50,1236.75,348,5,353.00
07/20/2005,13:27,1236.75,1237.25,1236.75,1237.00,1513,694,2207.00
07/20/2005,13:28,1237.00,1237.25,1236.75,1237.00,679,679,1358.00
07/20/2005,13:29,1237.00,1237.50,1236.75,1237.25,1819,408,2227.00
07/20/2005,13:30,1237.25,1237.25,1237.00,1237.25,219,74,293.00
07/20/2005,13:31,1237.25,1237.50,1237.00,1237.50,2617,112,2729.00
07/20/2005,13:32,1237.50,1238.50,1237.50,1238.00,5079,906,5985.00
07/20/2005,13:33,1238.00,1238.25,1237.75,1238.00,2031,1069,3100.00
07/20/2005,13:34,1237.75,1238.00,1237.00,1237.00,108,4112,4220.00
07/20/2005,13:35,1237.00,1237.25,1237.00,1237.00,61,368,429.00
07/20/2005,13:36,1237.25,1237.25,1236.75,1237.00,388,559,947.00
07/20/2005,13:37,1237.00,1237.25,1237.00,1237.00,134,141,275.00
07/20/2005,13:38,1237.00,1237.25,1236.25,1236.50,518,2266,2784.00
07/20/2005,13:39,1236.50,1236.75,1236.25,1236.50,1300,1908,3208.00
07/20/2005,13:40,1236.50,1236.75,1236.25,1236.50,128,515,643.00
07/20/2005,13:41,1236.25,1236.50,1236.00,1236.25,1459,738,2197.00
07/20/2005,13:42,1236.25,1236.50,1236.25,1236.25,47,14,61.00
07/20/2005,13:43,1236.25,1236.50,1234.25,1235.00,2335,9818,12153.00
07/20/2005,13:44,1235.00,1235.00,1234.25,1234.50,2964,2396,5360.00
07/20/2005,13:45,1234.50,1235.00,1234.50,1235.00,903,475,1378.00
07/20/2005,13:46,1235.00,1235.50,1234.75,1235.25,1635,853,2488.00
07/20/2005,13:47,1235.25,1235.25,1234.75,1234.75,413,1354,1767.00
07/20/2005,13:48,1234.75,1235.00,1234.50,1235.00,341,550,891.00
07/20/2005,13:49,1235.00,1235.25,1235.00,1235.00,422,825,1247.00
07/20/2005,13:50,1235.00,1235.25,1235.00,1235.00,26,128,154.00
07/20/2005,13:51,1235.25,1235.25,1235.00,1235.25,61,40,101.00
07/20/2005,13:52,1235.00,1235.25,1234.50,1234.50,72,943,1015.00
07/20/2005,13:53,1234.50,1235.00,1234.50,1234.75,469,1203,1672.00
07/20/2005,13:54,1234.75,1235.00,1234.75,1235.00,647,172,819.00
07/20/2005,13:55,1235.00,1235.00,1233.50,1233.75,567,4517,5084.00
07/20/2005,13:56,1233.75,1234.25,1233.50,1234.00,1975,1848,3823.00
07/20/2005,13:57,1234.00,1234.50,1234.00,1234.25,712,929,1641.00
07/20/2005,13:58,1234.25,1234.50,1234.00,1234.25,499,202,701.00
07/20/2005,13:59,1234.25,1235.00,1234.25,1234.75,1621,173,1794.00
07/20/2005,14:00,1234.50,1234.75,1234.50,1234.75,389,94,483.00
07/20/2005,14:01,1234.75,1235.00,1234.50,1234.50,79,205,284.00
07/20/2005,14:02,1234.50,1235.00,1234.50,1234.50,295,182,477.00
07/20/2005,14:03,1234.50,1235.00,1234.50,1234.75,334,42,376.00
07/20/2005,14:04,1234.75,1234.75,1234.25,1234.25,39,1081,1120.00
07/20/2005,14:05,1234.50,1234.50,1234.25,1234.25,532,33,565.00
07/20/2005,14:06,1234.50,1235.00,1234.25,1235.00,550,53,603.00
07/20/2005,14:07,1235.00,1235.50,1234.75,1235.25,1936,452,2388.00
07/20/2005,14:08,1235.25,1235.50,1235.25,1235.25,223,809,1032.00
07/20/2005,14:09,1235.50,1235.50,1235.00,1235.25,500,474,974.00
07/20/2005,14:10,1235.50,1236.00,1235.25,1236.00,2870,800,3670.00
07/20/2005,14:11,1236.00,1236.50,1235.50,1236.00,2884,2492,5376.00
07/20/2005,14:12,1236.25,1236.25,1236.00,1236.00,232,714,946.00
07/20/2005,14:13,1236.00,1236.25,1235.50,1235.75,477,1127,1604.00
07/20/2005,14:14,1235.75,1236.00,1235.50,1235.75,296,133,429.00
07/20/2005,14:15,1235.75,1236.00,1235.75,1235.75,370,497,867.00
07/20/2005,14:16,1235.75,1235.75,1235.50,1235.75,115,99,214.00
07/20/2005,14:17,1235.50,1236.25,1235.50,1236.00,1083,240,1323.00
07/20/2005,14:18,1236.00,1236.00,1235.75,1235.75,531,154,685.00
07/20/2005,14:19,1235.75,1236.00,1235.75,1235.75,10,106,116.00
07/20/2005,14:20,1235.75,1236.00,1235.75,1236.00,892,91,983.00
07/20/2005,14:21,1236.00,1236.00,1235.50,1235.50,281,1206,1487.00
07/20/2005,14:22,1235.50,1235.75,1235.50,1235.50,14,724,738.00
07/20/2005,14:23,1235.50,1236.00,1235.25,1236.00,1671,504,2175.00
07/20/2005,14:24,1236.00,1236.25,1235.75,1236.25,939,81,1020.00
07/20/2005,14:25,1236.25,1236.25,1235.75,1236.00,563,538,1101.00
07/20/2005,14:26,1236.25,1236.25,1236.00,1236.00,51,466,517.00
07/20/2005,14:27,1236.00,1236.25,1236.00,1236.25,557,49,606.00
07/20/2005,14:28,1236.25,1236.75,1236.25,1236.25,2886,730,3616.00
07/20/2005,14:29,1236.50,1236.50,1236.00,1236.50,1141,557,1698.00
07/20/2005,14:30,1236.50,1236.75,1236.00,1236.25,708,470,1178.00
07/20/2005,14:31,1236.50,1238.00,1236.25,1237.75,8436,2680,11116.00
07/20/2005,14:32,1237.75,1238.00,1237.00,1237.25,1452,3723,5175.00
07/20/2005,14:33,1237.00,1237.25,1236.75,1237.25,379,824,1203.00
07/20/2005,14:34,1237.25,1237.75,1236.75,1237.50,3404,349,3753.00
07/20/2005,14:35,1237.25,1237.75,1237.25,1237.50,255,248,503.00
07/20/2005,14:36,1237.25,1237.50,1237.00,1237.00,74,345,419.00
07/20/2005,14:37,1237.25,1237.50,1237.00,1237.25,160,225,385.00
07/20/2005,14:38,1237.25,1237.75,1237.00,1237.50,674,316,990.00
07/20/2005,14:39,1237.50,1237.75,1237.25,1237.50,388,362,750.00
07/20/2005,14:40,1237.50,1238.50,1237.50,1238.50,5287,1335,6622.00
07/20/2005,14:41,1238.25,1239.00,1238.25,1239.00,4790,3276,8066.00
07/20/2005,14:42,1239.00,1240.00,1238.50,1239.75,9145,4431,13576.00
07/20/2005,14:43,1239.50,1240.00,1239.50,1239.50,2288,1456,3744.00
07/20/2005,14:44,1239.50,1239.75,1239.25,1239.25,202,1569,1771.00
07/20/2005,14:45,1239.25,1239.50,1239.00,1239.25,450,1988,2438.00
07/20/2005,14:46,1239.25,1239.50,1239.00,1239.25,1532,287,1819.00
07/20/2005,14:47,1239.25,1239.50,1239.00,1239.50,1992,1745,3737.00
07/20/2005,14:48,1239.25,1239.50,1239.00,1239.00,945,1473,2418.00
07/20/2005,14:49,1239.00,1239.25,1238.75,1239.00,1665,2687,4352.00
07/20/2005,14:50,1238.75,1239.00,1238.50,1238.75,1208,1240,2448.00
07/20/2005,14:51,1238.75,1239.25,1238.75,1239.00,1812,342,2154.00
07/20/2005,14:52,1239.00,1239.25,1239.00,1239.00,71,1209,1280.00
07/20/2005,14:53,1239.25,1239.25,1238.75,1239.00,453,791,1244.00
07/20/2005,14:54,1239.00,1239.00,1238.75,1239.00,345,206,551.00
07/20/2005,14:55,1238.75,1239.00,1238.25,1238.50,286,2948,3234.00
07/20/2005,14:56,1238.50,1238.75,1238.25,1238.50,1577,1349,2926.00
07/20/2005,14:57,1238.50,1238.75,1238.25,1238.25,147,608,755.00
07/20/2005,14:58,1238.25,1238.50,1238.00,1238.00,1102,783,1885.00
07/20/2005,14:59,1238.00,1238.00,1237.50,1237.75,1709,4848,6557.00
07/20/2005,15:00,1237.75,1238.00,1237.75,1237.75,761,2121,2882.00
07/20/2005,15:01,1238.00,1238.00,1237.50,1237.50,2246,4888,7134.00
07/20/2005,15:02,1237.50,1237.75,1237.25,1237.25,668,2677,3345.00
07/20/2005,15:03,1237.25,1237.25,1236.75,1237.00,1510,1341,2851.00
07/20/2005,15:04,1237.25,1238.00,1237.25,1237.75,3535,1005,4540.00
07/20/2005,15:05,1237.75,1237.75,1237.25,1237.25,40,2522,2562.00
07/20/2005,15:06,1237.25,1237.75,1237.00,1237.75,2116,519,2635.00
07/20/2005,15:07,1237.75,1238.00,1237.50,1237.50,695,156,851.00
07/20/2005,15:08,1237.50,1237.75,1237.00,1237.25,301,1419,1720.00
07/20/2005,15:09,1237.50,1237.50,1237.00,1237.25,382,308,690.00
07/20/2005,15:10,1237.25,1237.50,1237.25,1237.25,93,1335,1428.00
07/20/2005,15:11,1237.25,1237.50,1236.75,1236.75,165,1373,1538.00
07/20/2005,15:12,1236.75,1237.00,1236.50,1236.75,637,1683,2320.00
07/20/2005,15:13,1237.00,1237.00,1236.75,1236.75,243,383,626.00
07/20/2005,15:14,1237.00,1237.00,1236.75,1237.00,113,879,992.00
07/20/2005,15:15,1237.00,1237.00,1236.00,1236.75,3694,3604,7298.00
07/20/2005,15:30,1238.25,1238.25,1238.25,1238.25,257,0,257.00
07/20/2005,15:31,1238.25,1238.50,1237.75,1238.00,212,403,615.00
07/20/2005,15:32,1238.00,1238.25,1237.75,1237.75,16,535,551.00
07/20/2005,15:33,1238.00,1238.00,1237.75,1237.75,45,463,508.00
07/20/2005,15:34,1237.75,1237.75,1237.50,1237.50,46,48,94.00
07/20/2005,15:35,1237.50,1237.75,1237.50,1237.50,42,7,49.00
07/20/2005,15:36,1237.50,1237.75,1237.50,1237.75,15,44,59.00
07/20/2005,15:37,1237.50,1237.50,1237.50,1237.50,0,14,14.00
07/20/2005,15:38,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/20/2005,15:39,1237.75,1237.75,1237.50,1237.50,15,153,168.00
07/20/2005,15:40,1237.75,1237.75,1237.50,1237.75,295,12,307.00
07/20/2005,15:41,1237.75,1237.75,1237.75,1237.75,125,0,125.00
07/20/2005,15:42,1237.50,1237.50,1237.25,1237.50,279,149,428.00
07/20/2005,15:43,1237.50,1237.50,1237.50,1237.50,244,0,244.00
07/20/2005,15:44,1237.50,1237.50,1237.50,1237.50,54,0,54.00
07/20/2005,15:45,1237.50,1237.50,1237.50,1237.50,18,0,18.00
07/20/2005,15:46,1237.50,1237.50,1237.50,1237.50,147,0,147.00
07/20/2005,15:48,1237.25,1237.25,1237.25,1237.25,0,25,25.00
07/20/2005,15:49,1237.25,1237.25,1237.00,1237.00,0,111,111.00
07/20/2005,15:50,1237.25,1237.25,1237.00,1237.00,175,1,176.00
07/20/2005,15:53,1237.00,1237.00,1236.75,1237.00,52,163,215.00
07/20/2005,15:55,1236.75,1237.00,1236.75,1237.00,11,2,13.00
07/20/2005,15:56,1237.00,1237.00,1236.75,1237.00,4,1,5.00
07/20/2005,15:57,1237.00,1237.00,1237.00,1237.00,128,0,128.00
07/20/2005,15:58,1237.00,1237.00,1236.75,1237.00,4,2,6.00
07/20/2005,15:59,1237.00,1237.00,1237.00,1237.00,91,0,91.00
07/20/2005,16:00,1237.00,1237.00,1237.00,1237.00,16,0,16.00
07/20/2005,17:01,1236.50,1236.75,1236.50,1236.50,75,25,100.00
07/20/2005,17:02,1236.75,1236.75,1236.75,1236.75,97,0,97.00
07/20/2005,17:03,1237.00,1237.00,1236.75,1236.75,11,5,16.00
07/20/2005,17:04,1236.75,1237.00,1236.75,1237.00,4,7,11.00
07/20/2005,17:05,1236.75,1237.00,1236.75,1237.00,1,3,4.00
07/20/2005,17:06,1236.75,1236.75,1236.50,1236.50,0,54,54.00
07/20/2005,17:07,1236.50,1236.50,1236.50,1236.50,0,9,9.00
07/20/2005,17:08,1236.50,1236.50,1236.50,1236.50,0,28,28.00
07/20/2005,17:09,1236.75,1237.00,1236.75,1237.00,60,0,60.00
07/20/2005,17:10,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,17:11,1237.00,1237.00,1237.00,1237.00,49,0,49.00
07/20/2005,17:15,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,17:17,1236.75,1236.75,1236.75,1236.75,0,5,5.00
07/20/2005,17:18,1236.75,1236.75,1236.75,1236.75,0,7,7.00
07/20/2005,17:19,1236.75,1236.75,1236.75,1236.75,0,15,15.00
07/20/2005,17:20,1236.75,1236.75,1236.75,1236.75,0,12,12.00
07/20/2005,17:21,1236.75,1236.75,1236.75,1236.75,0,4,4.00
07/20/2005,17:22,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/20/2005,17:23,1236.75,1237.00,1236.75,1236.75,2,17,19.00
07/20/2005,17:24,1236.75,1236.75,1236.50,1236.50,0,8,8.00
07/20/2005,17:25,1236.50,1236.50,1236.25,1236.50,25,56,81.00
07/20/2005,17:26,1236.50,1236.50,1236.50,1236.50,19,0,19.00
07/20/2005,17:29,1236.50,1236.50,1236.50,1236.50,5,0,5.00
07/20/2005,17:30,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/20/2005,17:31,1236.50,1236.50,1236.25,1236.50,18,3,21.00
07/20/2005,17:34,1236.50,1236.50,1236.50,1236.50,9,0,9.00
07/20/2005,17:35,1236.25,1236.25,1236.25,1236.25,0,12,12.00
07/20/2005,17:37,1236.50,1236.50,1236.25,1236.50,2,5,7.00
07/20/2005,17:39,1236.25,1236.50,1236.25,1236.50,6,2,8.00
07/20/2005,17:41,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,17:43,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,17:46,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,17:48,1236.50,1236.50,1236.25,1236.25,3,1,4.00
07/20/2005,17:49,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/20/2005,17:51,1236.50,1236.50,1236.25,1236.25,6,5,11.00
07/20/2005,17:52,1236.25,1236.50,1236.25,1236.50,1,10,11.00
07/20/2005,18:04,1236.50,1236.50,1236.25,1236.25,1,1,2.00
07/20/2005,18:06,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/20/2005,18:07,1236.25,1236.25,1236.25,1236.25,0,3,3.00
07/20/2005,18:08,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/20/2005,18:11,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,18:14,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,18:16,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/20/2005,18:18,1236.50,1236.50,1236.50,1236.50,44,0,44.00
07/20/2005,18:19,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/20/2005,18:22,1236.25,1236.50,1236.25,1236.50,2,3,5.00
07/20/2005,18:23,1236.50,1236.50,1236.50,1236.50,4,0,4.00
07/20/2005,18:24,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/20/2005,18:25,1236.75,1236.75,1236.50,1236.50,10,5,15.00
07/20/2005,18:29,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/20/2005,18:33,1236.75,1236.75,1236.50,1236.75,2,1,3.00
07/20/2005,18:34,1236.75,1236.75,1236.75,1236.75,2,0,2.00
07/20/2005,18:35,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/20/2005,18:37,1236.50,1236.50,1236.50,1236.50,0,31,31.00
07/20/2005,18:38,1236.50,1236.50,1236.50,1236.50,0,10,10.00
07/20/2005,18:39,1236.50,1236.50,1236.25,1236.50,1,2,3.00
07/20/2005,18:41,1236.50,1236.50,1236.50,1236.50,5,0,5.00
07/20/2005,18:42,1236.50,1236.50,1236.50,1236.50,10,0,10.00
07/20/2005,18:43,1236.50,1236.50,1236.50,1236.50,4,0,4.00
07/20/2005,18:44,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/20/2005,18:45,1236.50,1236.50,1236.50,1236.50,11,0,11.00
07/20/2005,18:46,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,18:50,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,18:53,1236.50,1236.50,1236.50,1236.50,6,0,6.00
07/20/2005,18:55,1236.50,1236.50,1236.50,1236.50,7,0,7.00
07/20/2005,18:56,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,18:59,1236.50,1236.50,1236.50,1236.50,11,0,11.00
07/20/2005,19:01,1236.50,1236.50,1236.50,1236.50,4,0,4.00
07/20/2005,19:10,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,19:12,1236.50,1236.50,1236.50,1236.50,13,0,13.00
07/20/2005,19:15,1236.50,1236.50,1236.25,1236.25,1,102,103.00
07/20/2005,19:17,1236.50,1236.50,1236.50,1236.50,10,0,10.00
07/20/2005,19:18,1236.50,1236.50,1236.50,1236.50,21,0,21.00
07/20/2005,19:19,1236.50,1236.50,1236.25,1236.50,27,4,31.00
07/20/2005,19:20,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/20/2005,19:26,1236.75,1236.75,1236.75,1236.75,5,0,5.00
07/20/2005,19:27,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/20/2005,19:31,1236.75,1236.75,1236.75,1236.75,40,0,40.00
07/20/2005,19:32,1236.75,1236.75,1236.50,1236.50,5,2,7.00
07/20/2005,19:36,1236.75,1236.75,1236.75,1236.75,33,0,33.00
07/20/2005,19:37,1236.75,1236.75,1236.75,1236.75,2,0,2.00
07/20/2005,19:39,1236.75,1236.75,1236.75,1236.75,11,0,11.00
07/20/2005,19:41,1236.75,1236.75,1236.75,1236.75,7,0,7.00
07/20/2005,19:42,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/20/2005,19:46,1236.75,1236.75,1236.75,1236.75,8,0,8.00
07/20/2005,19:47,1236.75,1236.75,1236.75,1236.75,4,0,4.00
07/20/2005,19:48,1236.75,1236.75,1236.75,1236.75,5,0,5.00
07/20/2005,19:51,1237.00,1237.00,1237.00,1237.00,20,0,20.00
07/20/2005,19:52,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,19:53,1237.00,1237.00,1237.00,1237.00,10,0,10.00
07/20/2005,19:56,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,19:58,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,20:00,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,20:02,1237.00,1237.00,1237.00,1237.00,30,0,30.00
07/20/2005,20:03,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,20:04,1237.00,1237.00,1237.00,1237.00,5,0,5.00
07/20/2005,20:05,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,20:07,1236.75,1237.00,1236.75,1237.00,12,1,13.00
07/20/2005,20:11,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,20:12,1237.00,1237.00,1237.00,1237.00,9,0,9.00
07/20/2005,20:13,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,20:14,1236.75,1237.00,1236.75,1237.00,1,2,3.00
07/20/2005,20:16,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/20/2005,20:17,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/20/2005,20:34,1237.00,1237.00,1237.00,1237.00,4,0,4.00
07/20/2005,20:36,1237.00,1237.00,1237.00,1237.00,6,0,6.00
07/20/2005,20:37,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,20:39,1237.00,1237.00,1237.00,1237.00,6,0,6.00
07/20/2005,20:42,1237.00,1237.00,1237.00,1237.00,49,0,49.00
07/20/2005,20:43,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,20:48,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,20:49,1237.00,1237.00,1237.00,1237.00,153,0,153.00
07/20/2005,20:51,1237.00,1237.00,1236.75,1236.75,10,5,15.00
07/20/2005,20:56,1236.75,1236.75,1236.75,1236.75,0,40,40.00
07/20/2005,20:59,1236.75,1236.75,1236.75,1236.75,0,1,1.00
07/20/2005,21:00,1236.75,1236.75,1236.75,1236.75,0,40,40.00
07/20/2005,21:04,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,21:06,1236.75,1236.75,1236.75,1236.75,0,5,5.00
07/20/2005,21:07,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,21:08,1237.00,1237.00,1237.00,1237.00,3,0,3.00
07/20/2005,21:10,1237.00,1237.00,1237.00,1237.00,13,0,13.00
07/20/2005,21:25,1236.75,1237.00,1236.75,1237.00,1,1,2.00
07/20/2005,21:27,1237.00,1237.00,1236.75,1236.75,1,1,2.00
07/20/2005,21:31,1237.00,1237.00,1237.00,1237.00,12,0,12.00
07/20/2005,21:32,1237.00,1237.00,1237.00,1237.00,5,0,5.00
07/20/2005,21:36,1237.00,1237.00,1237.00,1237.00,8,0,8.00
07/20/2005,21:42,1237.00,1237.00,1237.00,1237.00,31,0,31.00
07/20/2005,21:44,1237.00,1237.00,1237.00,1237.00,5,0,5.00
07/20/2005,21:45,1237.00,1237.00,1237.00,1237.00,14,0,14.00
07/20/2005,21:46,1237.00,1237.00,1237.00,1237.00,5,0,5.00
07/20/2005,21:47,1237.00,1237.00,1237.00,1237.00,7,0,7.00
07/20/2005,21:52,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/20/2005,21:57,1237.00,1237.00,1237.00,1237.00,25,0,25.00
07/20/2005,21:58,1237.00,1237.00,1237.00,1237.00,6,0,6.00
07/20/2005,21:59,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,22:05,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,22:09,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,22:10,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,22:13,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,22:17,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,22:18,1237.00,1237.00,1237.00,1237.00,12,0,12.00
07/20/2005,22:20,1237.00,1237.00,1237.00,1237.00,15,0,15.00
07/20/2005,22:21,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,22:22,1237.00,1237.00,1237.00,1237.00,3,0,3.00
07/20/2005,22:23,1237.00,1237.00,1237.00,1237.00,10,0,10.00
07/20/2005,22:24,1237.25,1237.25,1237.25,1237.25,1,0,1.00
07/20/2005,22:25,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/20/2005,22:27,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,22:28,1237.00,1237.00,1236.75,1236.75,1,5,6.00
07/20/2005,22:29,1237.00,1237.00,1237.00,1237.00,5,0,5.00
07/20/2005,22:30,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/20/2005,22:34,1236.75,1236.75,1236.75,1236.75,0,21,21.00
07/20/2005,22:35,1236.50,1236.50,1236.50,1236.50,0,2,2.00
07/20/2005,22:36,1236.50,1236.50,1236.50,1236.50,0,20,20.00
07/20/2005,22:37,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/20/2005,22:40,1236.75,1237.00,1236.75,1237.00,6,0,6.00
07/20/2005,22:41,1236.75,1236.75,1236.75,1236.75,0,17,17.00
07/20/2005,22:48,1236.75,1236.75,1236.75,1236.75,0,10,10.00
07/20/2005,22:49,1236.75,1237.00,1236.75,1237.00,5,4,9.00
07/20/2005,22:51,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,22:53,1236.75,1237.00,1236.75,1237.00,1,1,2.00
07/20/2005,22:56,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,22:57,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/20/2005,22:59,1237.00,1237.00,1237.00,1237.00,3,0,3.00
07/20/2005,23:01,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/20/2005,23:02,1236.75,1237.00,1236.75,1237.00,11,1,12.00
07/20/2005,23:10,1237.00,1237.00,1237.00,1237.00,3,0,3.00
07/20/2005,23:18,1236.75,1237.00,1236.75,1237.00,1,4,5.00
07/20/2005,23:20,1237.00,1237.00,1236.75,1236.75,1,3,4.00
07/20/2005,23:31,1236.75,1236.75,1236.75,1236.75,0,8,8.00
07/20/2005,23:33,1236.75,1236.75,1236.50,1236.50,0,118,118.00
07/20/2005,23:35,1236.50,1236.50,1236.25,1236.25,0,50,50.00
07/20/2005,23:36,1236.25,1236.25,1236.25,1236.25,0,55,55.00
07/20/2005,23:38,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/20/2005,23:41,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/20/2005,23:43,1236.25,1236.50,1236.25,1236.50,2,21,23.00
07/20/2005,23:45,1236.50,1236.50,1236.00,1236.00,5,216,221.00
07/20/2005,23:46,1236.00,1236.00,1236.00,1236.00,0,3,3.00
07/20/2005,23:48,1236.00,1236.00,1235.75,1235.75,0,44,44.00
07/20/2005,23:49,1235.75,1236.25,1235.75,1236.00,72,64,136.00
07/20/2005,23:52,1236.25,1236.25,1236.25,1236.25,12,0,12.00
07/20/2005,23:54,1236.25,1236.50,1236.25,1236.50,2,0,2.00
07/20/2005,23:55,1236.00,1236.00,1236.00,1236.00,0,6,6.00
07/20/2005,23:56,1236.00,1236.00,1236.00,1236.00,0,5,5.00
07/21/2005,00:00,1236.00,1236.00,1236.00,1236.00,0,5,5.00
07/21/2005,00:02,1235.75,1236.25,1235.75,1235.75,3,3,6.00
07/21/2005,00:03,1236.00,1236.00,1236.00,1236.00,2,0,2.00
07/21/2005,00:04,1236.00,1236.00,1236.00,1236.00,1,0,1.00
07/21/2005,00:06,1236.00,1236.25,1236.00,1236.25,3,0,3.00
07/21/2005,00:09,1236.25,1236.25,1236.25,1236.25,1,0,1.00
07/21/2005,00:12,1236.25,1236.25,1236.25,1236.25,22,0,22.00
07/21/2005,00:13,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/21/2005,00:14,1236.25,1236.25,1236.25,1236.25,0,3,3.00
07/21/2005,00:15,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/21/2005,00:21,1236.25,1236.25,1236.25,1236.25,0,2,2.00
07/21/2005,00:30,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/21/2005,00:31,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/21/2005,00:36,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/21/2005,00:38,1236.00,1236.00,1236.00,1236.00,0,1,1.00
07/21/2005,00:40,1236.00,1236.25,1236.00,1236.25,1,20,21.00
07/21/2005,00:44,1236.25,1236.25,1236.25,1236.25,12,0,12.00
07/21/2005,00:45,1236.25,1236.25,1236.25,1236.25,2,0,2.00
07/21/2005,00:46,1236.25,1236.25,1236.25,1236.25,2,0,2.00
07/21/2005,00:51,1236.25,1236.25,1236.25,1236.25,2,0,2.00
07/21/2005,00:54,1236.25,1236.25,1236.25,1236.25,1,0,1.00
07/21/2005,00:55,1236.25,1236.25,1236.00,1236.00,3,5,8.00
07/21/2005,01:01,1236.00,1236.00,1236.00,1236.00,0,1,1.00
07/21/2005,01:02,1236.25,1236.25,1236.25,1236.25,2,0,2.00
07/21/2005,01:03,1236.25,1236.25,1236.25,1236.25,1,0,1.00
07/21/2005,01:06,1236.25,1236.25,1236.00,1236.25,21,2,23.00
07/21/2005,01:10,1236.25,1236.25,1236.25,1236.25,18,0,18.00
07/21/2005,01:12,1236.25,1236.25,1236.25,1236.25,6,0,6.00
07/21/2005,01:13,1236.25,1236.25,1236.25,1236.25,1,0,1.00
07/21/2005,01:14,1236.25,1236.25,1236.25,1236.25,2,0,2.00
07/21/2005,01:19,1236.00,1236.00,1236.00,1236.00,0,1,1.00
07/21/2005,01:22,1236.25,1236.25,1236.25,1236.25,15,0,15.00
07/21/2005,01:23,1236.25,1236.25,1236.25,1236.25,9,0,9.00
07/21/2005,01:27,1236.25,1236.25,1236.25,1236.25,11,0,11.00
07/21/2005,01:28,1236.25,1236.25,1236.25,1236.25,1,0,1.00
07/21/2005,01:31,1236.50,1236.50,1236.50,1236.50,52,0,52.00
07/21/2005,01:32,1236.50,1236.50,1236.50,1236.50,5,0,5.00
07/21/2005,01:34,1236.25,1236.25,1236.25,1236.25,0,29,29.00
07/21/2005,01:35,1236.25,1236.25,1236.25,1236.25,0,7,7.00
07/21/2005,01:38,1236.25,1236.25,1236.25,1236.25,0,10,10.00
07/21/2005,01:39,1236.25,1236.25,1236.25,1236.25,0,15,15.00
07/21/2005,01:40,1236.25,1236.25,1236.25,1236.25,0,2,2.00
07/21/2005,01:41,1236.25,1236.25,1236.00,1236.00,0,11,11.00
07/21/2005,01:42,1236.25,1236.25,1236.25,1236.25,2,0,2.00
07/21/2005,01:43,1236.50,1236.50,1236.50,1236.50,16,0,16.00
07/21/2005,01:44,1236.50,1236.50,1236.50,1236.50,26,0,26.00
07/21/2005,01:45,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/21/2005,01:46,1236.50,1236.50,1236.50,1236.50,18,0,18.00
07/21/2005,01:50,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/21/2005,01:51,1236.50,1236.50,1236.50,1236.50,8,0,8.00
07/21/2005,01:53,1236.50,1236.50,1236.50,1236.50,5,0,5.00
07/21/2005,01:55,1236.50,1236.50,1236.50,1236.50,56,0,56.00
07/21/2005,01:56,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/21/2005,01:57,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/21/2005,01:58,1236.50,1236.50,1236.50,1236.50,74,0,74.00
07/21/2005,02:01,1236.50,1237.00,1236.50,1236.75,81,7,88.00
07/21/2005,02:02,1236.75,1237.25,1236.75,1237.00,164,271,435.00
07/21/2005,02:03,1237.00,1237.00,1236.75,1236.75,0,129,129.00
07/21/2005,02:04,1237.00,1237.25,1237.00,1237.25,441,2,443.00
07/21/2005,02:05,1237.25,1237.50,1237.25,1237.50,52,117,169.00
07/21/2005,02:06,1237.50,1237.75,1237.50,1237.50,107,1,108.00
07/21/2005,02:07,1237.50,1237.50,1237.25,1237.25,30,127,157.00
07/21/2005,02:08,1237.50,1237.50,1237.25,1237.25,10,24,34.00
07/21/2005,02:09,1237.25,1237.25,1237.00,1237.25,51,93,144.00
07/21/2005,02:10,1237.25,1237.25,1237.00,1237.00,1,3,4.00
07/21/2005,02:11,1237.25,1237.50,1237.25,1237.50,14,0,14.00
07/21/2005,02:12,1237.50,1237.50,1237.25,1237.25,1,10,11.00
07/21/2005,02:13,1237.25,1237.25,1237.25,1237.25,0,110,110.00
07/21/2005,02:14,1237.25,1237.25,1237.25,1237.25,0,155,155.00
07/21/2005,02:15,1237.25,1237.50,1237.25,1237.25,19,3,22.00
07/21/2005,02:16,1237.50,1237.75,1237.50,1237.50,53,6,59.00
07/21/2005,02:17,1237.75,1237.75,1237.25,1237.50,27,25,52.00
07/21/2005,02:18,1237.50,1237.50,1237.50,1237.50,78,0,78.00
07/21/2005,02:19,1237.50,1237.75,1237.50,1237.75,103,0,103.00
07/21/2005,02:21,1237.75,1237.75,1237.75,1237.75,64,0,64.00
07/21/2005,02:22,1237.75,1237.75,1237.50,1237.50,8,1,9.00
07/21/2005,02:23,1237.75,1237.75,1237.50,1237.50,4,26,30.00
07/21/2005,02:24,1237.75,1237.75,1237.50,1237.50,1,48,49.00
07/21/2005,02:25,1237.50,1237.50,1237.50,1237.50,0,13,13.00
07/21/2005,02:26,1237.75,1237.75,1237.75,1237.75,2,0,2.00
07/21/2005,02:27,1237.75,1237.75,1237.75,1237.75,5,0,5.00
07/21/2005,02:28,1237.50,1237.75,1237.50,1237.75,5,28,33.00
07/21/2005,02:29,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/21/2005,02:30,1237.75,1237.75,1237.50,1237.50,1,11,12.00
07/21/2005,02:31,1237.50,1237.75,1237.50,1237.75,6,6,12.00
07/21/2005,02:32,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/21/2005,02:33,1237.50,1237.50,1237.50,1237.50,0,2,2.00
07/21/2005,02:35,1237.75,1237.75,1237.75,1237.75,3,0,3.00
07/21/2005,02:36,1237.50,1237.75,1237.25,1237.50,112,243,355.00
07/21/2005,02:37,1237.50,1237.75,1237.50,1237.50,3,77,80.00
07/21/2005,02:38,1237.75,1237.75,1237.50,1237.50,47,8,55.00
07/21/2005,02:39,1237.50,1237.50,1237.50,1237.50,0,10,10.00
07/21/2005,02:40,1237.50,1237.75,1237.50,1237.75,25,6,31.00
07/21/2005,02:41,1237.50,1237.50,1237.50,1237.50,0,15,15.00
07/21/2005,02:42,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/21/2005,02:43,1237.50,1237.50,1237.50,1237.50,0,2,2.00
07/21/2005,02:44,1237.50,1237.50,1237.25,1237.25,0,9,9.00
07/21/2005,02:45,1237.25,1237.25,1237.25,1237.25,0,8,8.00
07/21/2005,02:46,1237.25,1237.25,1237.25,1237.25,0,5,5.00
07/21/2005,02:47,1237.25,1237.25,1237.25,1237.25,0,3,3.00
07/21/2005,02:48,1237.25,1237.25,1237.25,1237.25,0,5,5.00
07/21/2005,02:49,1237.25,1237.25,1237.25,1237.25,0,91,91.00
07/21/2005,02:50,1237.50,1237.75,1237.25,1237.25,62,93,155.00
07/21/2005,02:51,1237.25,1237.25,1237.25,1237.25,0,59,59.00
07/21/2005,02:52,1237.00,1237.25,1237.00,1237.25,1,1,2.00
07/21/2005,02:53,1237.25,1237.25,1237.25,1237.25,1,0,1.00
07/21/2005,02:54,1237.00,1237.00,1237.00,1237.00,0,94,94.00
07/21/2005,02:55,1237.00,1237.25,1236.75,1236.75,1,127,128.00
07/21/2005,02:56,1236.75,1236.75,1236.25,1236.50,36,102,138.00
07/21/2005,02:57,1236.50,1236.50,1236.25,1236.50,129,1,130.00
07/21/2005,02:59,1236.75,1236.75,1236.50,1236.75,37,10,47.00
07/21/2005,03:00,1236.75,1236.75,1236.50,1236.50,3,40,43.00
07/21/2005,03:02,1236.75,1236.75,1236.75,1236.75,4,0,4.00
07/21/2005,03:04,1236.75,1236.75,1236.75,1236.75,96,0,96.00
07/21/2005,03:05,1236.75,1236.75,1236.75,1236.75,4,0,4.00
07/21/2005,03:06,1236.75,1236.75,1236.75,1236.75,3,0,3.00
07/21/2005,03:08,1237.00,1237.00,1237.00,1237.00,5,0,5.00
07/21/2005,03:10,1237.00,1237.00,1237.00,1237.00,9,0,9.00
07/21/2005,03:11,1237.00,1237.25,1237.00,1237.25,63,12,75.00
07/21/2005,03:12,1237.25,1237.25,1237.25,1237.25,30,0,30.00
07/21/2005,03:13,1237.25,1237.25,1237.25,1237.25,28,0,28.00
07/21/2005,03:14,1237.00,1237.25,1237.00,1237.25,20,1,21.00
07/21/2005,03:15,1237.25,1237.50,1237.25,1237.25,62,5,67.00
07/21/2005,03:16,1237.25,1237.25,1237.25,1237.25,0,40,40.00
07/21/2005,03:17,1237.50,1237.50,1237.50,1237.50,93,0,93.00
07/21/2005,03:18,1237.50,1237.75,1237.50,1237.50,36,6,42.00
07/21/2005,03:19,1237.50,1237.50,1237.50,1237.50,0,7,7.00
07/21/2005,03:20,1237.25,1237.25,1237.25,1237.25,0,3,3.00
07/21/2005,03:21,1237.25,1237.25,1237.25,1237.25,0,1,1.00
07/21/2005,03:22,1237.50,1237.50,1237.50,1237.50,1,0,1.00
07/21/2005,03:23,1237.50,1237.50,1237.25,1237.25,1,4,5.00
07/21/2005,03:24,1237.25,1237.50,1237.25,1237.50,6,4,10.00
07/21/2005,03:25,1237.50,1237.75,1237.50,1237.75,73,3,76.00
07/21/2005,03:26,1237.75,1237.75,1237.50,1237.50,5,21,26.00
07/21/2005,03:27,1237.50,1237.50,1237.50,1237.50,0,10,10.00
07/21/2005,03:28,1237.50,1237.50,1237.25,1237.50,1,7,8.00
07/21/2005,03:29,1237.25,1237.50,1237.25,1237.50,3,44,47.00
07/21/2005,03:30,1237.50,1237.50,1237.50,1237.50,10,0,10.00
07/21/2005,03:31,1237.50,1237.75,1237.50,1237.50,81,56,137.00
07/21/2005,03:32,1237.50,1237.75,1237.25,1237.50,25,46,71.00
07/21/2005,03:33,1237.50,1237.75,1237.50,1237.75,8,16,24.00
07/21/2005,03:34,1237.75,1237.75,1237.50,1237.75,11,3,14.00
07/21/2005,03:35,1237.75,1238.00,1237.75,1237.75,45,8,53.00
07/21/2005,03:36,1237.50,1237.75,1237.50,1237.50,3,29,32.00
07/21/2005,03:37,1237.50,1237.50,1237.50,1237.50,0,4,4.00
07/21/2005,03:38,1237.50,1237.75,1237.50,1237.75,4,4,8.00
07/21/2005,03:39,1237.75,1237.75,1237.75,1237.75,8,0,8.00
07/21/2005,03:40,1237.50,1237.75,1237.50,1237.75,1,1,2.00
07/21/2005,03:41,1237.50,1237.75,1237.50,1237.50,1,46,47.00
07/21/2005,03:42,1237.75,1237.75,1237.50,1237.50,2,7,9.00
07/21/2005,03:43,1237.50,1237.50,1237.25,1237.50,20,6,26.00
07/21/2005,03:45,1237.50,1237.75,1237.50,1237.75,68,0,68.00
07/21/2005,03:46,1237.75,1237.75,1237.75,1237.75,2,0,2.00
07/21/2005,03:47,1237.75,1237.75,1237.50,1237.50,1,24,25.00
07/21/2005,03:48,1237.50,1237.50,1237.50,1237.50,0,46,46.00
07/21/2005,03:49,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/21/2005,03:50,1237.75,1237.75,1237.75,1237.75,245,0,245.00
07/21/2005,03:51,1238.00,1238.00,1237.75,1238.00,4,19,23.00
07/21/2005,03:52,1238.00,1238.25,1238.00,1238.25,260,0,260.00
07/21/2005,03:53,1238.25,1238.25,1237.75,1238.00,23,10,33.00
07/21/2005,03:54,1238.00,1238.00,1238.00,1238.00,37,0,37.00
07/21/2005,03:55,1238.00,1238.25,1238.00,1238.25,16,0,16.00
07/21/2005,03:56,1238.00,1238.25,1238.00,1238.25,2,1,3.00
07/21/2005,03:57,1238.00,1238.00,1238.00,1238.00,0,37,37.00
07/21/2005,03:58,1238.00,1238.00,1238.00,1238.00,0,27,27.00
07/21/2005,03:59,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/21/2005,04:00,1238.00,1238.00,1238.00,1238.00,0,3,3.00
07/21/2005,04:01,1238.25,1238.25,1238.00,1238.00,1,3,4.00
07/21/2005,04:02,1238.00,1238.00,1237.75,1237.75,4,142,146.00
07/21/2005,04:04,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/21/2005,04:05,1238.00,1238.00,1238.00,1238.00,14,0,14.00
07/21/2005,04:06,1238.00,1238.00,1237.75,1238.00,17,3,20.00
07/21/2005,04:09,1237.75,1237.75,1237.75,1237.75,0,232,232.00
07/21/2005,04:10,1237.50,1237.50,1237.50,1237.50,0,11,11.00
07/21/2005,04:11,1237.50,1237.75,1237.25,1237.25,2,176,178.00
07/21/2005,04:12,1237.50,1237.50,1237.25,1237.25,54,7,61.00
07/21/2005,04:15,1237.50,1237.50,1237.50,1237.50,42,0,42.00
07/21/2005,04:16,1237.50,1237.75,1237.50,1237.50,41,11,52.00
07/21/2005,04:17,1237.50,1237.50,1237.50,1237.50,0,2,2.00
07/21/2005,04:18,1237.50,1237.50,1237.50,1237.50,0,60,60.00
07/21/2005,04:19,1237.25,1237.25,1237.25,1237.25,0,1,1.00
07/21/2005,04:20,1237.50,1237.50,1237.25,1237.50,3,1,4.00
07/21/2005,04:24,1237.50,1237.50,1237.25,1237.50,2,5,7.00
07/21/2005,04:26,1237.50,1237.50,1237.00,1237.25,3,102,105.00
07/21/2005,04:27,1237.25,1237.25,1237.00,1237.00,1,10,11.00
07/21/2005,04:28,1237.00,1237.25,1237.00,1237.25,1,1,2.00
07/21/2005,04:29,1237.00,1237.00,1237.00,1237.00,0,1,1.00
07/21/2005,04:30,1237.00,1237.00,1237.00,1237.00,0,85,85.00
07/21/2005,04:31,1237.00,1237.25,1237.00,1237.25,25,10,35.00
07/21/2005,04:32,1237.25,1237.25,1237.25,1237.25,25,0,25.00
07/21/2005,04:33,1237.50,1237.50,1237.25,1237.25,1,3,4.00
07/21/2005,04:34,1237.50,1237.50,1237.50,1237.50,13,0,13.00
07/21/2005,04:35,1237.50,1237.50,1237.50,1237.50,22,0,22.00
07/21/2005,04:37,1237.50,1237.50,1237.50,1237.50,78,0,78.00
07/21/2005,04:38,1237.50,1237.75,1237.50,1237.75,13,0,13.00
07/21/2005,04:39,1237.50,1237.50,1237.50,1237.50,0,105,105.00
07/21/2005,04:40,1237.75,1237.75,1237.75,1237.75,58,0,58.00
07/21/2005,04:41,1237.75,1237.75,1237.75,1237.75,5,0,5.00
07/21/2005,04:42,1237.75,1237.75,1237.50,1237.50,3,2,5.00
07/21/2005,04:43,1237.75,1237.75,1237.75,1237.75,37,0,37.00
07/21/2005,04:45,1237.75,1237.75,1237.75,1237.75,3,0,3.00
07/21/2005,04:46,1237.75,1237.75,1237.75,1237.75,13,0,13.00
07/21/2005,04:47,1237.75,1237.75,1237.75,1237.75,6,0,6.00
07/21/2005,04:48,1237.75,1237.75,1237.75,1237.75,62,0,62.00
07/21/2005,04:49,1237.75,1237.75,1237.75,1237.75,15,0,15.00
07/21/2005,04:50,1237.75,1237.75,1237.75,1237.75,57,0,57.00
07/21/2005,04:51,1237.75,1237.75,1237.75,1237.75,3,0,3.00
07/21/2005,04:52,1237.75,1238.25,1237.75,1238.25,149,0,149.00
07/21/2005,04:53,1238.25,1238.25,1238.25,1238.25,285,0,285.00
07/21/2005,04:54,1238.25,1238.25,1238.25,1238.25,21,0,21.00
07/21/2005,04:55,1238.00,1238.25,1238.00,1238.25,8,8,16.00
07/21/2005,04:56,1238.00,1238.00,1238.00,1238.00,0,64,64.00
07/21/2005,04:57,1238.00,1238.00,1238.00,1238.00,0,52,52.00
07/21/2005,04:58,1238.25,1238.25,1238.25,1238.25,22,0,22.00
07/21/2005,04:59,1238.25,1238.25,1238.00,1238.00,10,76,86.00
07/21/2005,05:00,1238.25,1238.25,1238.25,1238.25,72,0,72.00
07/21/2005,05:01,1238.00,1238.00,1237.00,1237.00,114,544,658.00
07/21/2005,05:02,1237.00,1237.25,1237.00,1237.25,48,155,203.00
07/21/2005,05:03,1237.25,1237.25,1236.75,1237.25,225,176,401.00
07/21/2005,05:04,1237.25,1237.75,1237.25,1237.50,143,40,183.00
07/21/2005,05:05,1237.75,1237.75,1237.50,1237.75,77,1,78.00
07/21/2005,05:06,1237.75,1237.75,1237.25,1237.50,6,400,406.00
07/21/2005,05:07,1237.25,1237.50,1237.25,1237.50,74,5,79.00
07/21/2005,05:08,1237.50,1237.50,1237.50,1237.50,9,0,9.00
07/21/2005,05:09,1237.50,1237.50,1237.50,1237.50,16,0,16.00
07/21/2005,05:10,1237.25,1237.50,1237.25,1237.25,47,172,219.00
07/21/2005,05:11,1237.25,1237.25,1237.25,1237.25,0,83,83.00
07/21/2005,05:12,1237.25,1237.25,1237.25,1237.25,0,62,62.00
07/21/2005,05:13,1237.25,1237.25,1236.75,1237.00,23,102,125.00
07/21/2005,05:14,1237.00,1237.00,1236.50,1236.75,70,62,132.00
07/21/2005,05:15,1236.75,1237.00,1236.75,1236.75,142,1,143.00
07/21/2005,05:16,1236.75,1237.00,1236.75,1237.00,89,23,112.00
07/21/2005,05:17,1237.00,1237.25,1237.00,1237.25,29,11,40.00
07/21/2005,05:18,1237.25,1237.25,1237.25,1237.25,32,0,32.00
07/21/2005,05:20,1237.00,1237.25,1237.00,1237.25,6,2,8.00
07/21/2005,05:23,1237.00,1237.00,1236.75,1236.75,0,331,331.00
07/21/2005,05:24,1236.75,1236.75,1236.50,1236.50,0,20,20.00
07/21/2005,05:25,1236.50,1236.50,1236.50,1236.50,0,110,110.00
07/21/2005,05:26,1236.25,1236.25,1236.25,1236.25,0,34,34.00
07/21/2005,05:27,1236.25,1236.50,1236.25,1236.25,1,8,9.00
07/21/2005,05:28,1236.50,1236.75,1236.50,1236.50,70,8,78.00
07/21/2005,05:29,1236.75,1236.75,1236.75,1236.75,3,0,3.00
07/21/2005,05:30,1236.75,1236.75,1236.50,1236.75,15,102,117.00
07/21/2005,05:31,1236.50,1236.75,1236.50,1236.50,10,226,236.00
07/21/2005,05:32,1236.50,1236.50,1236.50,1236.50,0,27,27.00
07/21/2005,05:33,1236.50,1236.50,1236.25,1236.50,6,103,109.00
07/21/2005,05:34,1236.50,1236.50,1236.50,1236.50,172,0,172.00
07/21/2005,05:35,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/21/2005,05:36,1236.25,1236.25,1236.25,1236.25,0,64,64.00
07/21/2005,05:38,1236.50,1236.50,1236.50,1236.50,64,0,64.00
07/21/2005,05:39,1236.50,1236.50,1236.50,1236.50,16,0,16.00
07/21/2005,05:40,1236.50,1236.50,1236.50,1236.50,7,0,7.00
07/21/2005,05:41,1236.50,1236.50,1236.25,1236.50,28,2,30.00
07/21/2005,05:42,1236.50,1236.50,1236.50,1236.50,34,0,34.00
07/21/2005,05:43,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/21/2005,05:45,1236.50,1236.75,1236.50,1236.75,60,0,60.00
07/21/2005,05:46,1236.50,1236.50,1236.50,1236.50,0,21,21.00
07/21/2005,05:48,1236.50,1236.50,1236.50,1236.50,0,2,2.00
07/21/2005,05:50,1236.75,1236.75,1236.75,1236.75,98,0,98.00
07/21/2005,05:51,1237.00,1237.00,1237.00,1237.00,3,0,3.00
07/21/2005,05:52,1237.00,1237.25,1237.00,1237.25,164,0,164.00
07/21/2005,05:53,1237.25,1237.25,1237.00,1237.00,3,1,4.00
07/21/2005,05:54,1237.00,1237.00,1237.00,1237.00,0,33,33.00
07/21/2005,05:55,1237.00,1237.00,1236.75,1237.00,10,20,30.00
07/21/2005,05:56,1237.00,1237.00,1237.00,1237.00,126,0,126.00
07/21/2005,05:57,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/21/2005,05:58,1236.75,1237.00,1236.75,1237.00,11,8,19.00
07/21/2005,06:00,1236.75,1237.00,1236.75,1237.00,18,25,43.00
07/21/2005,06:01,1237.00,1237.00,1237.00,1237.00,19,0,19.00
07/21/2005,06:02,1237.00,1237.00,1236.75,1236.75,16,1,17.00
07/21/2005,06:03,1237.00,1237.00,1236.75,1236.75,11,3,14.00
07/21/2005,06:04,1236.75,1236.75,1236.75,1236.75,0,115,115.00
07/21/2005,06:05,1236.75,1237.00,1236.75,1237.00,33,76,109.00
07/21/2005,06:06,1237.00,1237.75,1237.00,1237.75,467,176,643.00
07/21/2005,06:07,1237.75,1238.50,1237.75,1238.25,424,84,508.00
07/21/2005,06:08,1238.25,1238.25,1237.75,1238.25,178,113,291.00
07/21/2005,06:09,1238.25,1239.00,1238.00,1239.00,880,96,976.00
07/21/2005,06:10,1239.00,1240.00,1239.00,1240.00,1842,640,2482.00
07/21/2005,06:11,1239.75,1242.50,1239.75,1242.00,2191,696,2887.00
07/21/2005,06:12,1242.00,1245.50,1242.00,1244.75,3285,1721,5006.00
07/21/2005,06:13,1244.75,1246.00,1244.50,1245.00,1129,1566,2695.00
07/21/2005,06:14,1245.00,1245.25,1240.25,1240.75,1049,1913,2962.00
07/21/2005,06:15,1240.75,1241.50,1239.75,1241.25,784,840,1624.00
07/21/2005,06:16,1241.25,1243.00,1241.00,1242.75,911,329,1240.00
07/21/2005,06:17,1243.00,1243.00,1242.00,1242.25,313,179,492.00
07/21/2005,06:18,1242.00,1242.50,1241.50,1241.75,80,184,264.00
07/21/2005,06:19,1241.50,1242.00,1241.25,1241.75,180,190,370.00
07/21/2005,06:20,1241.75,1241.75,1241.25,1241.50,48,303,351.00
07/21/2005,06:21,1241.25,1241.50,1240.50,1240.75,19,279,298.00
07/21/2005,06:22,1241.00,1241.25,1240.50,1241.25,189,139,328.00
07/21/2005,06:23,1241.25,1241.50,1241.00,1241.00,224,283,507.00
07/21/2005,06:24,1241.00,1243.00,1240.75,1242.25,831,274,1105.00
07/21/2005,06:25,1242.75,1243.50,1242.25,1242.75,783,186,969.00
07/21/2005,06:26,1242.75,1243.75,1242.25,1243.25,1293,377,1670.00
07/21/2005,06:27,1243.25,1243.50,1242.75,1243.00,433,236,669.00
07/21/2005,06:28,1243.25,1243.25,1242.50,1242.75,263,433,696.00
07/21/2005,06:29,1242.75,1243.25,1242.50,1243.00,991,162,1153.00
07/21/2005,06:30,1243.00,1243.00,1241.00,1241.25,101,755,856.00
07/21/2005,06:31,1241.50,1241.75,1241.50,1241.50,364,66,430.00
07/21/2005,06:32,1241.75,1242.50,1241.50,1242.50,285,21,306.00
07/21/2005,06:33,1242.50,1242.50,1241.50,1241.75,90,365,455.00
07/21/2005,06:34,1241.75,1242.25,1241.75,1242.25,458,360,818.00
07/21/2005,06:35,1242.25,1242.25,1242.00,1242.00,61,252,313.00
07/21/2005,06:36,1242.00,1242.25,1241.75,1242.25,168,220,388.00
07/21/2005,06:37,1242.00,1242.25,1241.75,1242.00,169,150,319.00
07/21/2005,06:38,1241.75,1242.25,1241.75,1241.75,141,193,334.00
07/21/2005,06:39,1241.75,1242.00,1241.25,1242.00,134,130,264.00
07/21/2005,06:40,1242.00,1242.50,1242.00,1242.25,163,327,490.00
07/21/2005,06:41,1242.25,1242.50,1242.25,1242.50,216,278,494.00
07/21/2005,06:42,1242.75,1242.75,1241.50,1241.75,52,639,691.00
07/21/2005,06:43,1241.75,1242.00,1241.50,1241.75,243,149,392.00
07/21/2005,06:44,1241.50,1241.50,1240.00,1240.25,662,556,1218.00
07/21/2005,06:45,1240.25,1240.25,1238.75,1238.75,232,1104,1336.00
07/21/2005,06:46,1238.75,1239.00,1237.25,1238.25,893,1497,2390.00
07/21/2005,06:47,1238.25,1238.25,1236.75,1237.25,343,1209,1552.00
07/21/2005,06:48,1237.25,1238.00,1237.25,1237.50,303,509,812.00
07/21/2005,06:49,1237.75,1237.75,1236.75,1237.50,761,703,1464.00
07/21/2005,06:50,1237.50,1238.25,1237.25,1238.00,500,343,843.00
07/21/2005,06:51,1238.00,1238.50,1238.00,1238.25,252,461,713.00
07/21/2005,06:52,1238.25,1239.00,1238.25,1238.75,345,59,404.00
07/21/2005,06:53,1239.00,1239.25,1238.75,1239.00,498,269,767.00
07/21/2005,06:54,1239.00,1239.25,1238.75,1238.75,88,398,486.00
07/21/2005,06:55,1238.75,1239.00,1238.50,1238.75,190,111,301.00
07/21/2005,06:56,1238.75,1239.00,1238.50,1238.50,16,57,73.00
07/21/2005,06:57,1238.50,1238.75,1238.25,1238.75,220,44,264.00
07/21/2005,06:58,1239.00,1239.00,1238.75,1239.00,161,20,181.00
07/21/2005,06:59,1239.00,1239.00,1238.75,1238.75,190,122,312.00
07/21/2005,07:00,1238.75,1239.25,1238.75,1239.00,147,413,560.00
07/21/2005,07:01,1239.25,1239.50,1239.00,1239.25,191,153,344.00
07/21/2005,07:02,1239.25,1239.50,1239.25,1239.50,223,9,232.00
07/21/2005,07:03,1239.50,1239.75,1239.25,1239.50,20,128,148.00
07/21/2005,07:04,1239.25,1239.25,1239.25,1239.25,0,122,122.00
07/21/2005,07:05,1239.25,1239.25,1238.75,1238.75,32,216,248.00
07/21/2005,07:06,1238.75,1239.25,1238.75,1239.00,197,265,462.00
07/21/2005,07:07,1239.25,1239.75,1239.00,1239.75,339,66,405.00
07/21/2005,07:08,1239.75,1240.25,1239.50,1240.00,536,383,919.00
07/21/2005,07:09,1240.00,1240.25,1239.75,1240.00,168,264,432.00
07/21/2005,07:10,1240.00,1240.25,1240.00,1240.00,2,47,49.00
07/21/2005,07:11,1240.00,1240.25,1240.00,1240.25,439,57,496.00
07/21/2005,07:12,1240.50,1240.50,1238.75,1238.75,313,1317,1630.00
07/21/2005,07:13,1238.75,1239.00,1238.00,1238.25,847,1976,2823.00
07/21/2005,07:14,1238.25,1238.50,1237.00,1237.50,829,2055,2884.00
07/21/2005,07:15,1237.50,1238.00,1237.00,1237.25,875,1563,2438.00
07/21/2005,07:16,1237.25,1237.50,1236.50,1237.00,720,1791,2511.00
07/21/2005,07:17,1237.00,1237.50,1236.25,1236.25,972,1320,2292.00
07/21/2005,07:18,1236.00,1236.25,1234.75,1235.50,1090,2105,3195.00
07/21/2005,07:19,1235.75,1236.25,1234.75,1235.00,1932,2216,4148.00
07/21/2005,07:20,1235.00,1235.00,1234.00,1234.00,802,1729,2531.00
07/21/2005,07:21,1234.00,1235.50,1234.00,1235.50,2068,1218,3286.00
07/21/2005,07:22,1235.25,1236.25,1235.00,1235.75,1374,1024,2398.00
07/21/2005,07:23,1235.75,1236.00,1235.25,1235.50,295,695,990.00
07/21/2005,07:24,1235.50,1236.25,1235.25,1236.00,787,657,1444.00
07/21/2005,07:25,1236.00,1237.00,1236.00,1237.00,2599,838,3437.00
07/21/2005,07:26,1237.00,1237.25,1236.25,1236.25,839,1023,1862.00
07/21/2005,07:27,1236.25,1236.25,1235.50,1235.75,566,505,1071.00
07/21/2005,07:28,1235.75,1236.00,1235.00,1235.50,1026,1153,2179.00
07/21/2005,07:29,1235.25,1236.75,1235.25,1236.00,1494,1186,2680.00
07/21/2005,07:30,1236.00,1236.75,1235.50,1236.75,754,373,1127.00
07/21/2005,07:31,1236.75,1237.75,1236.50,1237.50,1202,157,1359.00
07/21/2005,07:32,1237.50,1238.50,1237.50,1238.00,1847,1150,2997.00
07/21/2005,07:33,1238.25,1238.25,1237.00,1237.50,762,1004,1766.00
07/21/2005,07:34,1237.75,1238.50,1237.00,1238.25,1835,824,2659.00
07/21/2005,07:35,1238.25,1238.25,1235.00,1235.25,1083,3852,4935.00
07/21/2005,07:36,1235.25,1236.00,1234.00,1234.25,1468,1977,3445.00
07/21/2005,07:37,1234.25,1236.25,1234.00,1236.00,1409,1085,2494.00
07/21/2005,07:38,1236.00,1236.00,1234.25,1234.50,342,1508,1850.00
07/21/2005,07:39,1234.50,1235.25,1233.75,1234.50,1068,2021,3089.00
07/21/2005,07:40,1234.50,1235.75,1234.50,1235.75,1378,441,1819.00
07/21/2005,07:41,1235.50,1235.50,1234.25,1234.75,642,983,1625.00
07/21/2005,07:42,1234.75,1236.00,1234.75,1235.50,1006,221,1227.00
07/21/2005,07:43,1235.50,1236.00,1235.50,1235.75,159,647,806.00
07/21/2005,07:44,1235.50,1236.00,1235.50,1236.00,774,230,1004.00
07/21/2005,07:45,1236.00,1237.00,1236.00,1237.00,1094,367,1461.00
07/21/2005,07:46,1236.75,1237.75,1236.75,1237.75,1427,726,2153.00
07/21/2005,07:47,1237.50,1238.25,1237.50,1238.00,1535,615,2150.00
07/21/2005,07:48,1238.00,1238.50,1237.50,1237.50,776,853,1629.00
07/21/2005,07:49,1237.50,1237.75,1237.00,1237.25,365,553,918.00
07/21/2005,07:50,1237.50,1238.00,1237.25,1238.00,672,469,1141.00
07/21/2005,07:51,1238.25,1238.50,1237.25,1237.75,603,759,1362.00
07/21/2005,07:52,1237.50,1238.00,1237.50,1237.75,397,119,516.00
07/21/2005,07:53,1237.75,1238.75,1237.75,1238.50,890,85,975.00
07/21/2005,07:54,1238.50,1239.00,1238.25,1238.75,485,316,801.00
07/21/2005,07:55,1238.75,1240.00,1238.50,1239.75,3255,1099,4354.00
07/21/2005,07:56,1239.50,1239.75,1238.50,1238.75,93,1108,1201.00
07/21/2005,07:57,1239.00,1239.00,1238.50,1238.75,56,289,345.00
07/21/2005,07:58,1238.75,1238.75,1238.25,1238.50,98,261,359.00
07/21/2005,07:59,1238.50,1238.75,1238.50,1238.50,167,89,256.00
07/21/2005,08:00,1238.75,1239.00,1238.25,1238.50,419,273,692.00
07/21/2005,08:01,1238.50,1239.50,1238.50,1239.25,565,163,728.00
07/21/2005,08:02,1239.25,1239.75,1239.25,1239.25,397,473,870.00
07/21/2005,08:03,1239.25,1240.25,1239.25,1240.00,1879,560,2439.00
07/21/2005,08:04,1240.00,1240.00,1239.25,1239.25,23,201,224.00
07/21/2005,08:05,1239.50,1239.50,1239.00,1239.50,107,362,469.00
07/21/2005,08:06,1239.25,1239.25,1238.75,1239.00,16,410,426.00
07/21/2005,08:07,1238.75,1239.25,1238.75,1239.25,182,110,292.00
07/21/2005,08:08,1239.00,1239.25,1238.75,1239.25,346,110,456.00
07/21/2005,08:09,1239.25,1239.25,1238.75,1238.75,6,110,116.00
07/21/2005,08:10,1238.75,1239.00,1238.75,1238.75,41,515,556.00
07/21/2005,08:11,1238.75,1238.75,1238.50,1238.50,23,696,719.00
07/21/2005,08:12,1238.50,1238.75,1238.50,1238.50,11,62,73.00
07/21/2005,08:13,1238.50,1238.75,1238.50,1238.50,83,22,105.00
07/21/2005,08:14,1238.75,1238.75,1238.25,1238.25,158,231,389.00
07/21/2005,08:15,1238.25,1239.00,1238.25,1238.75,101,309,410.00
07/21/2005,08:16,1238.50,1238.75,1238.25,1238.25,143,148,291.00
07/21/2005,08:17,1238.25,1238.50,1238.25,1238.25,62,140,202.00
07/21/2005,08:18,1238.25,1238.75,1237.75,1238.00,297,612,909.00
07/21/2005,08:19,1238.00,1238.00,1237.25,1237.50,132,463,595.00
07/21/2005,08:20,1237.50,1237.75,1237.25,1237.75,184,119,303.00
07/21/2005,08:21,1237.75,1238.00,1237.75,1237.75,323,21,344.00
07/21/2005,08:22,1237.75,1237.75,1237.50,1237.75,11,21,32.00
07/21/2005,08:23,1237.75,1238.25,1237.75,1238.25,176,5,181.00
07/21/2005,08:24,1238.25,1238.25,1238.25,1238.25,4,0,4.00
07/21/2005,08:25,1238.00,1238.00,1237.75,1238.00,22,86,108.00
07/21/2005,08:26,1238.00,1238.25,1238.00,1238.00,403,1,404.00
07/21/2005,08:27,1238.00,1238.25,1238.00,1238.25,188,2,190.00
07/21/2005,08:28,1238.25,1238.25,1238.25,1238.25,234,0,234.00
07/21/2005,08:29,1238.25,1238.50,1238.25,1238.25,28,6,34.00
07/21/2005,08:30,1238.50,1238.50,1238.00,1238.00,427,1064,1491.00
07/21/2005,08:31,1238.00,1238.75,1237.75,1238.00,2072,2847,4919.00
07/21/2005,08:32,1238.00,1238.00,1236.00,1236.25,2826,5200,8026.00
07/21/2005,08:33,1236.00,1236.50,1235.25,1235.50,1468,3817,5285.00
07/21/2005,08:34,1235.50,1235.75,1234.50,1235.00,2993,4509,7502.00
07/21/2005,08:35,1235.25,1235.50,1234.75,1235.50,2876,1512,4388.00
07/21/2005,08:36,1235.50,1235.75,1235.25,1235.25,1741,1126,2867.00
07/21/2005,08:37,1235.25,1235.50,1234.75,1234.75,1488,1897,3385.00
07/21/2005,08:38,1234.75,1235.50,1234.50,1235.25,1013,1677,2690.00
07/21/2005,08:39,1235.25,1235.50,1234.75,1235.50,1888,1030,2918.00
07/21/2005,08:40,1235.50,1236.50,1235.50,1236.50,3582,1018,4600.00
07/21/2005,08:41,1236.25,1236.75,1235.75,1235.75,1884,2634,4518.00
07/21/2005,08:42,1235.75,1236.00,1234.75,1235.25,1648,2254,3902.00
07/21/2005,08:43,1235.25,1235.50,1234.50,1235.50,1134,1823,2957.00
07/21/2005,08:44,1235.25,1235.75,1235.00,1235.25,610,963,1573.00
07/21/2005,08:45,1235.25,1236.00,1234.75,1235.75,1422,1183,2605.00
07/21/2005,08:46,1235.75,1236.25,1235.75,1236.25,1269,782,2051.00
07/21/2005,08:47,1236.25,1236.75,1235.50,1235.75,2376,2159,4535.00
07/21/2005,08:48,1236.00,1236.25,1235.50,1236.25,797,844,1641.00
07/21/2005,08:49,1236.00,1236.25,1235.00,1235.00,646,2972,3618.00
07/21/2005,08:50,1235.00,1235.50,1235.00,1235.50,1010,970,1980.00
07/21/2005,08:51,1235.25,1235.25,1234.75,1235.00,1382,1097,2479.00
07/21/2005,08:52,1235.00,1235.75,1235.00,1235.25,949,750,1699.00
07/21/2005,08:53,1235.25,1235.25,1234.75,1235.25,739,2057,2796.00
07/21/2005,08:54,1235.25,1236.00,1235.00,1236.00,1557,155,1712.00
07/21/2005,08:55,1236.00,1236.50,1235.50,1236.25,1178,731,1909.00
07/21/2005,08:56,1236.25,1236.75,1236.00,1236.00,1669,1321,2990.00
07/21/2005,08:57,1236.00,1236.50,1236.00,1236.25,799,256,1055.00
07/21/2005,08:58,1236.50,1236.50,1235.75,1235.75,514,1437,1951.00
07/21/2005,08:59,1235.50,1236.50,1235.25,1236.00,850,1033,1883.00
07/21/2005,09:00,1236.00,1236.25,1235.25,1235.50,340,1602,1942.00
07/21/2005,09:01,1235.75,1236.50,1235.00,1235.75,1510,2340,3850.00
07/21/2005,09:02,1235.75,1235.75,1234.25,1234.25,532,3609,4141.00
07/21/2005,09:03,1234.25,1235.25,1234.00,1235.00,2026,2052,4078.00
07/21/2005,09:04,1234.75,1235.50,1234.75,1235.50,1875,566,2441.00
07/21/2005,09:05,1235.25,1235.75,1235.00,1235.00,571,653,1224.00
07/21/2005,09:06,1235.25,1235.25,1234.75,1235.00,1002,1229,2231.00
07/21/2005,09:07,1235.00,1236.00,1235.00,1236.00,1724,373,2097.00
07/21/2005,09:08,1235.75,1236.00,1235.00,1235.25,314,1562,1876.00
07/21/2005,09:09,1235.25,1235.75,1234.75,1235.25,622,860,1482.00
07/21/2005,09:10,1235.00,1235.50,1234.75,1235.50,621,694,1315.00
07/21/2005,09:11,1235.25,1235.25,1234.50,1234.75,373,1584,1957.00
07/21/2005,09:12,1234.75,1235.00,1234.00,1234.75,1683,1673,3356.00
07/21/2005,09:13,1234.75,1234.75,1233.75,1234.50,1489,3167,4656.00
07/21/2005,09:14,1234.75,1235.25,1234.50,1235.00,2172,950,3122.00
07/21/2005,09:15,1235.00,1235.00,1234.00,1234.00,828,1470,2298.00
07/21/2005,09:16,1234.00,1234.25,1233.00,1233.00,2697,6633,9330.00
07/21/2005,09:17,1233.25,1233.75,1233.00,1233.00,3969,2478,6447.00
07/21/2005,09:18,1232.75,1233.50,1232.75,1233.50,1383,749,2132.00
07/21/2005,09:19,1233.25,1233.50,1232.25,1232.75,2558,4768,7326.00
07/21/2005,09:20,1232.50,1232.75,1231.50,1232.00,4392,6162,10554.00
07/21/2005,09:21,1232.00,1232.00,1231.00,1231.00,588,5404,5992.00
07/21/2005,09:22,1231.00,1231.50,1230.25,1230.75,4079,3861,7940.00
07/21/2005,09:23,1230.50,1231.25,1230.50,1231.00,2183,2138,4321.00
07/21/2005,09:24,1231.25,1231.50,1231.00,1231.50,2481,1519,4000.00
07/21/2005,09:25,1231.50,1231.50,1231.00,1231.50,2225,1703,3928.00
07/21/2005,09:26,1231.25,1231.25,1230.75,1231.00,539,1314,1853.00
07/21/2005,09:27,1231.00,1231.25,1230.50,1231.25,1124,968,2092.00
07/21/2005,09:28,1231.25,1231.75,1231.00,1231.75,3644,574,4218.00
07/21/2005,09:29,1231.75,1232.25,1231.25,1231.75,2511,2458,4969.00
07/21/2005,09:30,1231.50,1232.25,1231.50,1232.00,2450,829,3279.00
07/21/2005,09:31,1231.75,1231.75,1231.00,1231.00,1305,2123,3428.00
07/21/2005,09:32,1231.00,1231.50,1231.00,1231.25,474,295,769.00
07/21/2005,09:33,1231.50,1231.75,1231.00,1231.75,1277,770,2047.00
07/21/2005,09:34,1231.75,1232.00,1231.25,1231.75,1016,1198,2214.00
07/21/2005,09:35,1231.50,1231.75,1231.25,1231.50,520,473,993.00
07/21/2005,09:36,1231.75,1232.00,1231.25,1231.50,1409,984,2393.00
07/21/2005,09:37,1231.75,1232.00,1230.25,1230.50,719,2852,3571.00
07/21/2005,09:38,1230.50,1231.25,1230.50,1231.00,935,986,1921.00
07/21/2005,09:39,1231.00,1231.00,1228.75,1228.75,3420,12662,16082.00
07/21/2005,09:40,1228.75,1229.25,1228.50,1229.00,4852,2839,7691.00
07/21/2005,09:41,1229.00,1229.00,1228.50,1228.50,1914,2318,4232.00
07/21/2005,09:42,1228.75,1228.75,1227.00,1227.75,4379,8677,13056.00
07/21/2005,09:43,1227.75,1228.25,1227.25,1228.25,3274,2204,5478.00
07/21/2005,09:44,1228.00,1228.25,1227.50,1228.25,2017,1686,3703.00
07/21/2005,09:45,1228.25,1228.75,1228.00,1228.50,1746,593,2339.00
07/21/2005,09:46,1228.50,1228.75,1228.25,1228.75,2084,2119,4203.00
07/21/2005,09:47,1228.75,1228.75,1228.00,1228.50,623,1646,2269.00
07/21/2005,09:48,1228.50,1228.75,1228.25,1228.50,1510,414,1924.00
07/21/2005,09:49,1228.50,1228.75,1228.50,1228.50,285,151,436.00
07/21/2005,09:50,1228.50,1229.00,1228.50,1229.00,3608,502,4110.00
07/21/2005,09:51,1229.00,1229.25,1228.50,1228.50,1680,2265,3945.00
07/21/2005,09:52,1228.50,1228.75,1228.25,1228.50,688,672,1360.00
07/21/2005,09:53,1228.50,1228.75,1228.25,1228.25,837,464,1301.00
07/21/2005,09:54,1228.50,1228.75,1227.75,1228.75,1725,2496,4221.00
07/21/2005,09:55,1228.50,1229.00,1228.50,1229.00,1653,458,2111.00
07/21/2005,09:56,1229.00,1229.25,1228.75,1229.00,646,648,1294.00
07/21/2005,09:57,1229.00,1229.00,1228.25,1228.50,631,1971,2602.00
07/21/2005,09:58,1228.50,1228.75,1228.25,1228.50,220,903,1123.00
07/21/2005,09:59,1228.50,1228.75,1228.25,1228.50,760,189,949.00
07/21/2005,10:00,1228.75,1229.00,1228.50,1228.50,691,269,960.00
07/21/2005,10:01,1228.50,1229.00,1228.50,1229.00,667,783,1450.00
07/21/2005,10:02,1229.00,1229.00,1228.50,1228.75,806,595,1401.00
07/21/2005,10:03,1228.75,1228.75,1228.00,1228.25,541,2173,2714.00
07/21/2005,10:04,1228.25,1228.75,1228.25,1228.50,411,696,1107.00
07/21/2005,10:05,1228.50,1228.75,1228.25,1228.50,860,618,1478.00
07/21/2005,10:06,1228.75,1229.00,1228.50,1228.75,703,714,1417.00
07/21/2005,10:07,1228.75,1229.25,1228.75,1229.00,925,848,1773.00
07/21/2005,10:08,1229.00,1229.25,1228.75,1228.75,801,883,1684.00
07/21/2005,10:09,1229.00,1229.25,1228.75,1229.25,811,163,974.00
07/21/2005,10:10,1229.25,1229.75,1229.25,1229.75,3343,612,3955.00
07/21/2005,10:11,1229.75,1231.00,1229.50,1231.00,7009,2448,9457.00
07/21/2005,10:12,1230.75,1231.25,1230.50,1231.00,2898,2053,4951.00
07/21/2005,10:13,1231.00,1231.25,1230.50,1231.00,1786,2640,4426.00
07/21/2005,10:14,1231.00,1231.50,1230.50,1231.25,1803,636,2439.00
07/21/2005,10:15,1231.25,1231.50,1230.75,1231.00,1378,2186,3564.00
07/21/2005,10:16,1231.00,1231.50,1230.75,1231.25,1059,342,1401.00
07/21/2005,10:17,1231.00,1231.75,1231.00,1231.50,1779,2359,4138.00
07/21/2005,10:18,1231.50,1231.50,1231.00,1231.25,631,784,1415.00
07/21/2005,10:19,1231.25,1231.50,1230.50,1230.50,296,2790,3086.00
07/21/2005,10:20,1230.75,1230.75,1229.75,1230.00,948,3231,4179.00
07/21/2005,10:21,1230.00,1230.25,1229.75,1230.25,337,887,1224.00
07/21/2005,10:22,1230.25,1230.75,1230.25,1230.75,1331,355,1686.00
07/21/2005,10:23,1230.75,1230.75,1230.00,1230.50,393,1014,1407.00
07/21/2005,10:24,1230.50,1230.50,1230.25,1230.50,334,145,479.00
07/21/2005,10:25,1230.25,1230.50,1230.25,1230.25,98,41,139.00
07/21/2005,10:26,1230.25,1230.50,1230.00,1230.25,1283,1126,2409.00
07/21/2005,10:27,1230.25,1230.50,1230.25,1230.50,613,55,668.00
07/21/2005,10:28,1230.50,1230.50,1229.75,1230.00,441,1638,2079.00
07/21/2005,10:29,1230.00,1230.25,1229.75,1230.25,799,242,1041.00
07/21/2005,10:30,1230.25,1230.25,1229.75,1229.75,210,661,871.00
07/21/2005,10:31,1229.75,1230.00,1229.00,1229.25,1334,3434,4768.00
07/21/2005,10:32,1229.25,1229.25,1228.75,1229.00,799,1275,2074.00
07/21/2005,10:33,1229.00,1229.25,1229.00,1229.25,71,194,265.00
07/21/2005,10:34,1229.00,1229.75,1229.00,1229.75,1120,131,1251.00
07/21/2005,10:35,1229.50,1230.25,1229.50,1230.25,1213,102,1315.00
07/21/2005,10:36,1230.00,1230.25,1229.25,1229.75,354,903,1257.00
07/21/2005,10:37,1229.75,1230.00,1229.50,1229.75,341,54,395.00
07/21/2005,10:38,1229.75,1230.00,1229.00,1229.00,364,1380,1744.00
07/21/2005,10:39,1229.25,1229.75,1229.00,1229.50,481,166,647.00
07/21/2005,10:40,1229.75,1229.75,1229.50,1229.75,259,3,262.00
07/21/2005,10:41,1229.75,1230.00,1229.25,1230.00,281,324,605.00
07/21/2005,10:42,1230.00,1230.00,1229.50,1229.50,291,195,486.00
07/21/2005,10:43,1229.75,1230.00,1229.50,1229.75,125,210,335.00
07/21/2005,10:44,1229.75,1230.25,1229.75,1230.00,346,73,419.00
07/21/2005,10:45,1230.00,1230.25,1229.50,1229.75,267,537,804.00
07/21/2005,10:46,1229.75,1230.00,1229.50,1229.75,718,107,825.00
07/21/2005,10:47,1229.75,1230.00,1229.50,1229.50,237,546,783.00
07/21/2005,10:48,1229.50,1230.00,1229.50,1229.75,230,152,382.00
07/21/2005,10:49,1230.00,1230.00,1229.50,1229.75,14,408,422.00
07/21/2005,10:50,1229.50,1231.25,1229.50,1231.25,2638,421,3059.00
07/21/2005,10:51,1231.00,1231.50,1230.75,1231.00,920,821,1741.00
07/21/2005,10:52,1230.75,1232.00,1230.75,1231.75,3696,1625,5321.00
07/21/2005,10:53,1231.75,1232.00,1231.25,1231.25,2960,4272,7232.00
07/21/2005,10:54,1231.25,1231.50,1231.00,1231.00,264,365,629.00
07/21/2005,10:55,1231.00,1231.25,1230.50,1230.50,93,1108,1201.00
07/21/2005,10:56,1230.50,1230.75,1230.25,1230.75,484,790,1274.00
07/21/2005,10:57,1230.75,1230.75,1230.00,1230.00,389,846,1235.00
07/21/2005,10:58,1230.25,1230.50,1229.50,1229.75,611,2169,2780.00
07/21/2005,10:59,1229.50,1230.00,1229.50,1229.75,940,401,1341.00
07/21/2005,11:00,1229.50,1230.00,1229.50,1229.75,178,284,462.00
07/21/2005,11:01,1230.00,1230.00,1229.25,1229.50,409,1029,1438.00
07/21/2005,11:02,1229.75,1230.25,1229.50,1229.75,1000,550,1550.00
07/21/2005,11:03,1229.75,1230.50,1229.75,1230.00,499,306,805.00
07/21/2005,11:04,1229.75,1230.00,1229.50,1229.75,211,687,898.00
07/21/2005,11:05,1229.75,1229.75,1229.00,1229.00,107,1316,1423.00
07/21/2005,11:06,1229.25,1230.00,1229.00,1229.75,1219,753,1972.00
07/21/2005,11:07,1229.75,1230.00,1229.25,1229.50,55,561,616.00
07/21/2005,11:08,1229.75,1230.00,1229.50,1229.75,616,274,890.00
07/21/2005,11:09,1229.75,1230.50,1229.50,1230.50,952,101,1053.00
07/21/2005,11:10,1230.50,1230.50,1230.00,1230.25,557,466,1023.00
07/21/2005,11:11,1230.50,1230.50,1230.00,1230.25,53,529,582.00
07/21/2005,11:12,1230.25,1230.50,1230.00,1230.25,180,186,366.00
07/21/2005,11:13,1230.50,1230.50,1230.25,1230.25,7,322,329.00
07/21/2005,11:14,1230.25,1231.00,1230.25,1230.75,1080,169,1249.00
07/21/2005,11:15,1230.75,1230.75,1229.75,1230.00,343,1189,1532.00
07/21/2005,11:16,1229.75,1230.50,1229.75,1230.25,405,85,490.00
07/21/2005,11:17,1230.25,1230.50,1230.25,1230.25,99,106,205.00
07/21/2005,11:18,1230.50,1230.50,1229.75,1230.50,786,964,1750.00
07/21/2005,11:19,1230.50,1231.00,1230.50,1231.00,507,108,615.00
07/21/2005,11:20,1230.75,1231.75,1230.75,1231.00,2223,1430,3653.00
07/21/2005,11:21,1231.00,1231.25,1231.00,1231.25,213,20,233.00
07/21/2005,11:22,1231.25,1231.50,1231.00,1231.25,653,28,681.00
07/21/2005,11:23,1231.25,1231.50,1230.50,1230.75,704,711,1415.00
07/21/2005,11:24,1230.75,1231.00,1230.75,1230.75,19,117,136.00
07/21/2005,11:25,1231.00,1231.25,1230.75,1230.75,514,480,994.00
07/21/2005,11:26,1230.75,1230.75,1230.25,1230.25,250,1556,1806.00
07/21/2005,11:27,1230.50,1231.50,1230.25,1231.25,1428,74,1502.00
07/21/2005,11:28,1231.50,1231.75,1230.50,1230.75,1395,2291,3686.00
07/21/2005,11:29,1230.75,1231.50,1230.75,1231.25,915,79,994.00
07/21/2005,11:30,1231.25,1231.25,1231.00,1231.25,347,405,752.00
07/21/2005,11:31,1231.50,1232.25,1231.25,1232.25,3366,387,3753.00
07/21/2005,11:32,1232.25,1232.75,1232.00,1232.50,4040,2233,6273.00
07/21/2005,11:33,1232.50,1233.50,1232.25,1233.25,5727,3277,9004.00
07/21/2005,11:34,1233.25,1233.50,1233.00,1233.50,1537,1075,2612.00
07/21/2005,11:35,1233.50,1234.50,1233.00,1234.50,5124,2740,7864.00
07/21/2005,11:36,1234.50,1234.75,1233.50,1233.75,2347,3418,5765.00
07/21/2005,11:37,1233.75,1234.25,1233.50,1233.75,1116,1287,2403.00
07/21/2005,11:38,1233.75,1234.25,1233.50,1234.00,1267,541,1808.00
07/21/2005,11:39,1234.00,1234.75,1234.00,1234.00,2625,1385,4010.00
07/21/2005,11:40,1234.00,1234.00,1233.50,1233.50,272,842,1114.00
07/21/2005,11:41,1233.50,1234.00,1233.25,1233.75,2080,1332,3412.00
07/21/2005,11:42,1233.75,1234.00,1233.25,1233.50,165,1230,1395.00
07/21/2005,11:43,1233.25,1233.75,1233.25,1233.25,260,552,812.00
07/21/2005,11:44,1233.25,1233.50,1232.75,1233.00,918,1271,2189.00
07/21/2005,11:45,1233.00,1233.25,1233.00,1233.25,118,262,380.00
07/21/2005,11:46,1233.00,1234.00,1233.00,1234.00,2773,110,2883.00
07/21/2005,11:47,1234.00,1234.00,1233.25,1233.50,404,525,929.00
07/21/2005,11:48,1233.50,1234.00,1233.25,1233.75,290,83,373.00
07/21/2005,11:49,1233.75,1235.75,1233.50,1234.50,6484,2394,8878.00
07/21/2005,11:50,1234.75,1235.25,1234.50,1234.75,1396,621,2017.00
07/21/2005,11:51,1234.75,1235.50,1234.75,1235.25,2448,1653,4101.00
07/21/2005,11:52,1235.25,1235.50,1234.75,1235.25,594,697,1291.00
07/21/2005,11:53,1235.25,1236.50,1235.25,1236.00,4957,1906,6863.00
07/21/2005,11:54,1236.00,1238.00,1235.75,1237.00,8782,3097,11879.00
07/21/2005,11:55,1237.00,1237.25,1236.50,1236.50,1608,1598,3206.00
07/21/2005,11:56,1236.50,1236.75,1236.00,1236.00,1162,1785,2947.00
07/21/2005,11:57,1236.00,1236.25,1235.75,1236.25,791,747,1538.00
07/21/2005,11:58,1236.25,1236.25,1236.00,1236.25,591,348,939.00
07/21/2005,11:59,1236.25,1236.25,1236.00,1236.25,58,44,102.00
07/21/2005,12:00,1236.00,1236.50,1236.00,1236.50,766,68,834.00
07/21/2005,12:01,1236.50,1237.50,1236.50,1237.25,2893,967,3860.00
07/21/2005,12:02,1237.00,1238.50,1237.00,1238.25,3836,761,4597.00
07/21/2005,12:03,1238.25,1238.50,1237.75,1238.00,1068,2160,3228.00
07/21/2005,12:04,1237.75,1238.25,1237.75,1237.75,444,462,906.00
07/21/2005,12:05,1237.75,1238.00,1237.25,1237.25,263,2109,2372.00
07/21/2005,12:06,1237.25,1237.50,1237.00,1237.00,459,969,1428.00
07/21/2005,12:07,1237.00,1237.25,1237.00,1237.00,18,1300,1318.00
07/21/2005,12:08,1237.00,1237.25,1236.75,1236.75,42,350,392.00
07/21/2005,12:09,1237.00,1237.00,1236.75,1236.75,48,446,494.00
07/21/2005,12:10,1236.75,1237.00,1236.75,1236.75,190,579,769.00
07/21/2005,12:11,1237.00,1237.00,1236.25,1236.25,18,2210,2228.00
07/21/2005,12:12,1236.25,1236.25,1235.00,1235.25,1403,2923,4326.00
07/21/2005,12:13,1235.50,1235.50,1235.00,1235.50,546,753,1299.00
07/21/2005,12:14,1235.50,1235.75,1235.25,1235.50,299,415,714.00
07/21/2005,12:15,1235.50,1235.75,1235.00,1235.25,596,860,1456.00
07/21/2005,12:16,1235.50,1235.50,1235.25,1235.25,121,511,632.00
07/21/2005,12:17,1235.25,1235.50,1234.50,1234.50,600,2367,2967.00
07/21/2005,12:18,1234.50,1235.00,1234.50,1234.75,864,761,1625.00
07/21/2005,12:19,1234.50,1235.00,1234.25,1234.50,695,968,1663.00
07/21/2005,12:20,1234.50,1235.25,1234.25,1235.00,613,255,868.00
07/21/2005,12:21,1235.00,1235.25,1234.75,1235.00,634,271,905.00
07/21/2005,12:22,1235.25,1235.50,1235.00,1235.50,322,5,327.00
07/21/2005,12:23,1235.25,1235.50,1235.25,1235.25,232,145,377.00
07/21/2005,12:24,1235.00,1235.25,1234.75,1235.00,131,434,565.00
07/21/2005,12:25,1235.00,1235.25,1235.00,1235.00,224,21,245.00
07/21/2005,12:26,1235.00,1235.25,1235.00,1235.00,92,49,141.00
07/21/2005,12:27,1235.00,1235.25,1234.75,1234.75,176,417,593.00
07/21/2005,12:28,1234.75,1235.00,1234.50,1235.00,609,658,1267.00
07/21/2005,12:29,1235.00,1235.25,1234.75,1235.25,157,9,166.00
07/21/2005,12:30,1235.25,1235.25,1234.75,1235.25,334,286,620.00
07/21/2005,12:31,1235.00,1236.00,1235.00,1236.00,2199,473,2672.00
07/21/2005,12:32,1235.75,1236.25,1235.75,1235.75,926,809,1735.00
07/21/2005,12:33,1236.00,1236.00,1235.25,1236.00,240,664,904.00
07/21/2005,12:34,1235.75,1235.75,1235.00,1235.25,53,680,733.00
07/21/2005,12:35,1235.00,1235.50,1234.75,1235.00,166,823,989.00
07/21/2005,12:36,1235.00,1235.00,1234.00,1234.50,1128,1923,3051.00
07/21/2005,12:37,1234.25,1234.50,1234.25,1234.50,185,50,235.00
07/21/2005,12:38,1234.50,1234.75,1234.25,1234.50,674,307,981.00
07/21/2005,12:39,1234.50,1234.50,1233.75,1234.00,867,1764,2631.00
07/21/2005,12:40,1234.00,1234.75,1234.00,1234.50,1316,342,1658.00
07/21/2005,12:41,1234.50,1234.75,1234.25,1234.50,122,297,419.00
07/21/2005,12:42,1234.25,1234.50,1234.25,1234.25,36,373,409.00
07/21/2005,12:43,1234.25,1234.50,1234.00,1234.25,155,169,324.00
07/21/2005,12:44,1234.50,1235.00,1234.25,1235.00,670,21,691.00
07/21/2005,12:45,1235.00,1235.00,1234.50,1234.75,877,736,1613.00
07/21/2005,12:46,1234.75,1234.75,1234.50,1234.75,16,205,221.00
07/21/2005,12:47,1234.75,1235.50,1234.75,1235.25,1125,158,1283.00
07/21/2005,12:48,1235.25,1235.25,1234.00,1234.25,358,1435,1793.00
07/21/2005,12:49,1234.00,1234.25,1233.75,1234.00,651,931,1582.00
07/21/2005,12:50,1234.25,1234.50,1233.75,1234.25,455,448,903.00
07/21/2005,12:51,1234.00,1234.25,1233.75,1234.25,250,193,443.00
07/21/2005,12:52,1234.25,1234.50,1233.75,1234.00,373,227,600.00
07/21/2005,12:53,1234.00,1234.25,1233.75,1234.25,228,183,411.00
07/21/2005,12:54,1234.25,1234.75,1234.25,1234.75,444,111,555.00
07/21/2005,12:55,1234.75,1234.75,1234.50,1234.50,91,73,164.00
07/21/2005,12:56,1234.75,1235.00,1234.50,1235.00,127,22,149.00
07/21/2005,12:57,1234.75,1235.25,1234.75,1235.00,533,230,763.00
07/21/2005,12:58,1234.75,1235.00,1234.75,1234.75,20,377,397.00
07/21/2005,12:59,1234.75,1234.75,1233.75,1234.00,306,1424,1730.00
07/21/2005,13:00,1234.25,1234.25,1233.75,1234.00,151,359,510.00
07/21/2005,13:01,1234.00,1234.50,1233.50,1234.00,1106,1151,2257.00
07/21/2005,13:02,1234.25,1234.50,1232.50,1233.00,1642,4517,6159.00
07/21/2005,13:03,1233.00,1233.50,1232.00,1232.50,1745,3210,4955.00
07/21/2005,13:04,1232.25,1233.00,1231.75,1232.50,2378,2832,5210.00
07/21/2005,13:05,1232.50,1233.00,1232.50,1232.75,754,249,1003.00
07/21/2005,13:06,1232.75,1233.00,1232.25,1232.75,255,894,1149.00
07/21/2005,13:07,1232.75,1233.25,1232.50,1232.75,1427,617,2044.00
07/21/2005,13:08,1233.00,1233.00,1232.00,1232.25,630,2589,3219.00
07/21/2005,13:09,1232.50,1232.75,1232.50,1232.50,770,181,951.00
07/21/2005,13:10,1232.50,1232.75,1232.25,1232.50,289,677,966.00
07/21/2005,13:11,1232.50,1232.75,1232.25,1232.50,787,901,1688.00
07/21/2005,13:12,1232.75,1233.00,1232.50,1232.75,611,406,1017.00
07/21/2005,13:13,1232.75,1232.75,1231.75,1232.50,984,2861,3845.00
07/21/2005,13:14,1232.50,1232.75,1232.25,1232.50,1913,747,2660.00
07/21/2005,13:15,1232.75,1233.75,1232.75,1233.75,2944,307,3251.00
07/21/2005,13:16,1233.75,1234.00,1233.50,1233.75,2715,1607,4322.00
07/21/2005,13:17,1233.75,1234.00,1233.00,1233.50,1422,2416,3838.00
07/21/2005,13:18,1233.50,1233.50,1233.00,1233.25,537,579,1116.00
07/21/2005,13:19,1233.25,1233.75,1232.75,1233.25,764,404,1168.00
07/21/2005,13:20,1233.50,1233.75,1233.25,1233.25,382,134,516.00
07/21/2005,13:21,1233.25,1233.75,1233.00,1233.00,444,807,1251.00
07/21/2005,13:22,1233.25,1233.25,1232.75,1232.75,77,405,482.00
07/21/2005,13:23,1233.00,1233.75,1232.75,1233.00,1239,672,1911.00
07/21/2005,13:24,1233.25,1233.75,1232.75,1233.25,613,206,819.00
07/21/2005,13:25,1233.25,1233.50,1232.75,1233.00,173,138,311.00
07/21/2005,13:26,1233.00,1233.25,1232.75,1233.25,190,4,194.00
07/21/2005,13:27,1233.25,1233.25,1232.00,1232.25,497,2219,2716.00
07/21/2005,13:28,1232.25,1232.50,1231.25,1231.75,974,1707,2681.00
07/21/2005,13:29,1231.75,1231.75,1230.50,1230.50,365,3414,3779.00
07/21/2005,13:30,1230.75,1231.50,1230.25,1230.75,2920,3372,6292.00
07/21/2005,13:31,1230.75,1231.00,1230.25,1230.75,546,1334,1880.00
07/21/2005,13:32,1230.75,1230.75,1229.75,1230.25,1203,2564,3767.00
07/21/2005,13:33,1230.25,1230.75,1229.50,1230.00,1057,3379,4436.00
07/21/2005,13:34,1230.00,1230.25,1229.75,1230.00,1172,763,1935.00
07/21/2005,13:35,1230.00,1230.25,1229.75,1230.25,441,344,785.00
07/21/2005,13:36,1230.25,1231.00,1230.00,1231.00,1456,300,1756.00
07/21/2005,13:37,1231.00,1231.00,1230.50,1230.50,720,1069,1789.00
07/21/2005,13:38,1230.50,1231.00,1230.50,1231.00,431,112,543.00
07/21/2005,13:39,1231.00,1231.00,1230.50,1231.00,263,437,700.00
07/21/2005,13:40,1231.00,1231.00,1230.75,1230.75,45,112,157.00
07/21/2005,13:41,1230.75,1231.50,1230.50,1231.50,1323,125,1448.00
07/21/2005,13:42,1231.50,1232.25,1231.25,1232.00,1953,794,2747.00
07/21/2005,13:43,1232.25,1232.25,1231.50,1231.75,516,1277,1793.00
07/21/2005,13:44,1231.75,1232.75,1231.50,1232.25,1745,677,2422.00
07/21/2005,13:45,1232.00,1232.50,1232.00,1232.50,1278,91,1369.00
07/21/2005,13:46,1232.25,1232.50,1232.00,1232.50,600,460,1060.00
07/21/2005,13:47,1232.50,1232.50,1231.50,1231.75,229,1042,1271.00
07/21/2005,13:48,1231.75,1231.75,1231.00,1231.25,425,1068,1493.00
07/21/2005,13:49,1231.25,1231.75,1230.75,1231.75,968,467,1435.00
07/21/2005,13:50,1231.75,1231.75,1231.50,1231.75,439,57,496.00
07/21/2005,13:51,1231.50,1231.50,1230.25,1230.50,780,2719,3499.00
07/21/2005,13:52,1230.50,1231.25,1230.50,1231.25,926,581,1507.00
07/21/2005,13:53,1231.25,1231.25,1230.75,1230.75,114,781,895.00
07/21/2005,13:54,1230.75,1231.00,1229.25,1229.50,1406,4119,5525.00
07/21/2005,13:55,1229.50,1229.50,1228.50,1228.75,3622,4676,8298.00
07/21/2005,13:56,1229.00,1229.25,1228.00,1229.00,2646,3653,6299.00
07/21/2005,13:57,1229.00,1229.50,1228.75,1229.25,1248,376,1624.00
07/21/2005,13:58,1229.25,1230.25,1229.00,1229.75,1875,1043,2918.00
07/21/2005,13:59,1229.75,1229.75,1228.50,1228.75,539,1623,2162.00
07/21/2005,14:00,1228.75,1229.75,1228.50,1229.50,1460,810,2270.00
07/21/2005,14:01,1229.75,1230.00,1229.25,1229.25,546,579,1125.00
07/21/2005,14:02,1229.50,1230.25,1229.25,1230.00,1128,100,1228.00
07/21/2005,14:03,1230.25,1230.25,1229.75,1229.75,358,508,866.00
07/21/2005,14:04,1229.75,1230.75,1229.75,1230.50,1501,777,2278.00
07/21/2005,14:05,1230.50,1230.75,1230.25,1230.50,938,559,1497.00
07/21/2005,14:06,1230.50,1230.75,1229.75,1229.75,312,1031,1343.00
07/21/2005,14:07,1229.75,1230.00,1229.25,1229.75,340,1042,1382.00
07/21/2005,14:08,1229.50,1229.75,1229.25,1229.50,378,668,1046.00
07/21/2005,14:09,1229.50,1229.75,1229.25,1229.50,31,685,716.00
07/21/2005,14:10,1229.50,1229.75,1229.25,1229.25,330,195,525.00
07/21/2005,14:11,1229.50,1230.00,1229.50,1229.75,525,234,759.00
07/21/2005,14:12,1229.50,1231.50,1229.25,1231.50,4245,1376,5621.00
07/21/2005,14:13,1231.25,1231.75,1231.00,1231.25,1362,2508,3870.00
07/21/2005,14:14,1231.25,1232.00,1231.00,1231.25,819,428,1247.00
07/21/2005,14:15,1231.25,1232.25,1231.00,1231.75,1424,839,2263.00
07/21/2005,14:16,1232.00,1232.25,1231.50,1231.50,1465,778,2243.00
07/21/2005,14:17,1231.50,1231.75,1231.00,1231.50,680,1019,1699.00
07/21/2005,14:18,1231.50,1232.00,1231.50,1231.75,748,442,1190.00
07/21/2005,14:19,1231.50,1232.00,1231.50,1231.50,221,60,281.00
07/21/2005,14:20,1231.50,1231.75,1231.25,1231.25,72,274,346.00
07/21/2005,14:21,1231.25,1231.75,1231.00,1231.50,265,353,618.00
07/21/2005,14:22,1231.50,1231.75,1231.00,1231.00,272,716,988.00
07/21/2005,14:23,1231.00,1231.25,1230.75,1231.00,131,560,691.00
07/21/2005,14:24,1231.00,1231.25,1230.75,1231.00,258,103,361.00
07/21/2005,14:25,1231.00,1231.25,1230.75,1231.00,278,520,798.00
07/21/2005,14:26,1231.00,1231.25,1230.50,1231.00,903,1064,1967.00
07/21/2005,14:27,1231.25,1231.75,1230.75,1231.50,702,344,1046.00
07/21/2005,14:28,1231.50,1231.75,1231.25,1231.50,132,322,454.00
07/21/2005,14:29,1231.50,1231.75,1231.25,1231.50,188,252,440.00
07/21/2005,14:30,1231.75,1232.50,1231.75,1232.00,2570,1375,3945.00
07/21/2005,14:31,1232.00,1232.00,1231.75,1232.00,512,252,764.00
07/21/2005,14:32,1232.00,1232.00,1231.75,1232.00,366,2,368.00
07/21/2005,14:33,1232.00,1232.25,1231.25,1231.25,213,1899,2112.00
07/21/2005,14:34,1231.50,1231.50,1231.00,1231.25,573,438,1011.00
07/21/2005,14:35,1231.25,1231.50,1230.50,1231.00,610,1073,1683.00
07/21/2005,14:36,1231.00,1231.00,1230.50,1230.50,104,268,372.00
07/21/2005,14:37,1230.50,1230.75,1230.00,1230.25,791,1894,2685.00
07/21/2005,14:38,1230.25,1230.50,1230.00,1230.50,629,210,839.00
07/21/2005,14:39,1230.50,1230.75,1230.25,1230.75,278,178,456.00
07/21/2005,14:40,1230.75,1230.75,1230.50,1230.50,66,360,426.00
07/21/2005,14:41,1230.75,1231.00,1230.00,1231.00,1609,878,2487.00
07/21/2005,14:42,1231.25,1231.25,1230.25,1230.50,230,1178,1408.00
07/21/2005,14:43,1230.50,1231.00,1230.50,1230.75,289,470,759.00
07/21/2005,14:44,1230.75,1231.00,1230.25,1230.75,648,471,1119.00
07/21/2005,14:45,1230.75,1230.75,1230.25,1230.75,287,258,545.00
07/21/2005,14:46,1230.75,1231.00,1230.25,1230.25,487,555,1042.00
07/21/2005,14:47,1230.25,1231.00,1230.25,1231.00,571,383,954.00
07/21/2005,14:48,1230.75,1231.00,1230.75,1230.75,107,587,694.00
07/21/2005,14:49,1230.75,1231.00,1230.25,1230.50,117,1571,1688.00
07/21/2005,14:50,1230.50,1231.00,1230.25,1231.00,594,454,1048.00
07/21/2005,14:51,1231.00,1231.25,1230.75,1230.75,269,720,989.00
07/21/2005,14:52,1230.75,1230.75,1230.25,1230.75,589,941,1530.00
07/21/2005,14:53,1230.75,1230.75,1230.00,1230.75,681,1477,2158.00
07/21/2005,14:54,1230.75,1230.75,1230.25,1230.50,322,414,736.00
07/21/2005,14:55,1230.25,1230.50,1230.00,1230.50,253,1318,1571.00
07/21/2005,14:56,1230.50,1230.50,1230.00,1230.25,665,1632,2297.00
07/21/2005,14:57,1230.00,1230.25,1229.50,1229.75,429,1585,2014.00
07/21/2005,14:58,1229.50,1230.00,1229.50,1229.50,1550,2039,3589.00
07/21/2005,14:59,1229.75,1229.75,1229.25,1229.50,274,1295,1569.00
07/21/2005,15:00,1229.75,1229.75,1229.25,1229.50,2368,3250,5618.00
07/21/2005,15:01,1229.50,1230.50,1229.25,1230.25,5655,1181,6836.00
07/21/2005,15:02,1230.25,1230.50,1229.00,1229.50,1584,4307,5891.00
07/21/2005,15:03,1229.50,1230.50,1229.50,1230.50,2021,301,2322.00
07/21/2005,15:04,1230.50,1231.00,1230.00,1230.75,2261,1075,3336.00
07/21/2005,15:05,1230.75,1231.00,1230.50,1231.00,1014,148,1162.00
07/21/2005,15:06,1231.00,1231.00,1230.75,1231.00,270,132,402.00
07/21/2005,15:07,1230.75,1231.00,1230.50,1230.75,294,691,985.00
07/21/2005,15:08,1231.00,1231.00,1230.25,1230.25,9,1496,1505.00
07/21/2005,15:09,1230.50,1230.75,1230.25,1230.75,248,233,481.00
07/21/2005,15:10,1230.50,1230.75,1230.25,1230.50,772,391,1163.00
07/21/2005,15:11,1230.50,1231.00,1229.00,1229.75,1504,2229,3733.00
07/21/2005,15:12,1229.50,1229.75,1228.75,1229.00,223,1136,1359.00
07/21/2005,15:13,1228.75,1229.75,1228.75,1229.50,1045,881,1926.00
07/21/2005,15:14,1229.50,1229.50,1228.75,1228.75,364,1459,1823.00
07/21/2005,15:15,1228.75,1230.50,1228.75,1230.25,4490,1601,6091.00
07/21/2005,15:30,1229.25,1229.25,1229.25,1229.25,0,153,153.00
07/21/2005,15:31,1229.00,1229.25,1228.75,1228.75,59,368,427.00
07/21/2005,15:32,1229.00,1229.00,1228.50,1228.50,150,216,366.00
07/21/2005,15:33,1228.50,1228.75,1228.50,1228.50,81,107,188.00
07/21/2005,15:34,1228.50,1229.00,1228.50,1229.00,258,41,299.00
07/21/2005,15:35,1229.25,1229.50,1229.00,1229.25,109,29,138.00
07/21/2005,15:36,1229.00,1229.25,1228.75,1229.00,3,90,93.00
07/21/2005,15:37,1229.00,1229.00,1229.00,1229.00,33,0,33.00
07/21/2005,15:38,1229.25,1229.25,1228.75,1228.75,60,420,480.00
07/21/2005,15:39,1229.00,1229.00,1228.00,1228.50,248,481,729.00
07/21/2005,15:40,1228.50,1228.50,1228.25,1228.25,17,55,72.00
07/21/2005,15:41,1228.25,1228.25,1228.25,1228.25,0,100,100.00
07/21/2005,15:42,1228.25,1228.25,1227.75,1228.00,43,463,506.00
07/21/2005,15:43,1228.25,1228.25,1228.25,1228.25,38,0,38.00
07/21/2005,15:44,1228.00,1228.25,1228.00,1228.25,57,5,62.00
07/21/2005,15:45,1228.25,1228.25,1228.00,1228.00,37,6,43.00
07/21/2005,15:46,1228.00,1228.00,1228.00,1228.00,0,78,78.00
07/21/2005,15:47,1228.25,1228.25,1228.00,1228.00,1,43,44.00
07/21/2005,15:48,1228.00,1228.00,1228.00,1228.00,0,77,77.00
07/21/2005,15:49,1228.00,1228.00,1228.00,1228.00,0,172,172.00
07/21/2005,15:50,1228.00,1228.00,1227.50,1227.75,11,151,162.00
07/21/2005,15:51,1227.50,1227.75,1227.25,1227.25,120,355,475.00
07/21/2005,15:52,1227.50,1227.50,1227.25,1227.25,45,151,196.00
07/21/2005,15:53,1227.50,1227.50,1227.25,1227.25,71,2,73.00
07/21/2005,15:54,1227.50,1227.50,1227.25,1227.50,44,4,48.00
07/21/2005,15:55,1227.50,1227.50,1227.50,1227.50,41,0,41.00
07/21/2005,15:56,1227.50,1227.75,1227.25,1227.75,27,2,29.00
07/21/2005,15:57,1227.75,1227.75,1227.50,1227.75,85,1,86.00
07/21/2005,15:58,1227.75,1227.75,1227.50,1227.50,33,52,85.00
07/21/2005,15:59,1227.75,1227.75,1227.25,1227.50,23,20,43.00
07/21/2005,16:00,1227.75,1227.75,1227.50,1227.50,96,122,218.00
07/21/2005,17:01,1228.00,1228.00,1228.00,1228.00,29,0,29.00
07/21/2005,17:02,1228.00,1228.25,1228.00,1228.25,45,0,45.00
07/21/2005,17:03,1228.25,1228.25,1228.25,1228.25,25,0,25.00
07/21/2005,17:04,1228.25,1228.25,1228.25,1228.25,21,0,21.00
07/21/2005,17:05,1228.25,1228.50,1228.25,1228.50,47,0,47.00
07/21/2005,17:06,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/21/2005,17:07,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/21/2005,17:10,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/21/2005,17:12,1228.50,1228.50,1228.50,1228.50,61,0,61.00
07/21/2005,17:13,1228.75,1228.75,1228.75,1228.75,40,0,40.00
07/21/2005,17:14,1228.75,1228.75,1228.75,1228.75,1,0,1.00
07/21/2005,17:16,1228.50,1228.75,1228.50,1228.75,3,1,4.00
07/21/2005,17:17,1228.75,1229.00,1228.75,1228.75,71,19,90.00
07/21/2005,17:18,1229.00,1229.00,1228.75,1228.75,1,5,6.00
07/21/2005,17:19,1228.75,1228.75,1228.75,1228.75,0,4,4.00
07/21/2005,17:20,1229.00,1229.00,1229.00,1229.00,126,0,126.00
07/21/2005,17:21,1229.00,1229.00,1229.00,1229.00,3,0,3.00
07/21/2005,17:22,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/21/2005,17:25,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/21/2005,17:26,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/21/2005,17:27,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/21/2005,17:28,1229.25,1229.25,1229.00,1229.00,5,6,11.00
07/21/2005,17:29,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/21/2005,17:30,1229.00,1229.00,1229.00,1229.00,0,30,30.00
07/21/2005,17:31,1229.00,1229.25,1229.00,1229.25,57,32,89.00
07/21/2005,17:32,1229.25,1229.50,1229.25,1229.50,6,0,6.00
07/21/2005,17:33,1229.50,1229.50,1229.25,1229.50,49,6,55.00
07/21/2005,17:35,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/21/2005,17:36,1229.50,1229.50,1229.25,1229.25,25,2,27.00
07/21/2005,17:37,1229.25,1229.25,1229.25,1229.25,0,3,3.00
07/21/2005,17:39,1229.25,1229.25,1229.25,1229.25,0,7,7.00
07/21/2005,17:40,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,17:41,1229.00,1229.00,1229.00,1229.00,0,32,32.00
07/21/2005,17:42,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,17:44,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,17:45,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,17:47,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/21/2005,17:49,1229.00,1229.00,1229.00,1229.00,21,0,21.00
07/21/2005,17:50,1229.00,1229.00,1229.00,1229.00,4,0,4.00
07/21/2005,17:52,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/21/2005,17:53,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/21/2005,17:56,1229.25,1229.25,1229.25,1229.25,4,0,4.00
07/21/2005,17:57,1229.25,1229.25,1229.25,1229.25,20,0,20.00
07/21/2005,17:58,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/21/2005,17:59,1229.25,1229.25,1229.00,1229.25,43,1,44.00
07/21/2005,18:03,1229.25,1229.25,1229.25,1229.25,10,0,10.00
07/21/2005,18:08,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/21/2005,18:10,1229.25,1229.25,1229.25,1229.25,0,20,20.00
07/21/2005,18:11,1229.25,1229.25,1229.00,1229.00,0,46,46.00
07/21/2005,18:13,1228.75,1229.00,1228.75,1229.00,10,1,11.00
07/21/2005,18:14,1229.00,1229.00,1229.00,1229.00,5,0,5.00
07/21/2005,18:16,1229.00,1229.00,1229.00,1229.00,4,0,4.00
07/21/2005,18:19,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/21/2005,18:22,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/21/2005,18:25,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/21/2005,18:31,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/21/2005,18:33,1229.25,1229.25,1229.00,1229.00,1,1,2.00
07/21/2005,18:34,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/21/2005,18:38,1229.00,1229.00,1229.00,1229.00,0,7,7.00
07/21/2005,18:40,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/21/2005,18:43,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/21/2005,18:44,1229.00,1229.00,1229.00,1229.00,0,6,6.00
07/21/2005,18:45,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/21/2005,18:48,1229.00,1229.00,1229.00,1229.00,0,4,4.00
07/21/2005,18:49,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,18:52,1229.00,1229.00,1229.00,1229.00,0,2,2.00
07/21/2005,18:56,1228.75,1228.75,1228.75,1228.75,0,2,2.00
07/21/2005,18:57,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/21/2005,18:59,1229.00,1229.00,1228.75,1228.75,2,1,3.00
07/21/2005,19:02,1228.75,1228.75,1228.75,1228.75,0,72,72.00
07/21/2005,19:03,1228.50,1228.50,1228.50,1228.50,0,103,103.00
07/21/2005,19:05,1228.50,1228.50,1228.25,1228.25,0,86,86.00
07/21/2005,19:06,1228.00,1228.00,1227.75,1228.00,3,66,69.00
07/21/2005,19:07,1228.00,1228.00,1228.00,1228.00,8,0,8.00
07/21/2005,19:08,1228.00,1228.00,1227.75,1227.75,6,48,54.00
07/21/2005,19:09,1227.75,1227.75,1227.75,1227.75,0,32,32.00
07/21/2005,19:10,1227.75,1227.75,1227.75,1227.75,0,18,18.00
07/21/2005,19:12,1227.75,1227.75,1227.50,1227.50,0,44,44.00
07/21/2005,19:14,1227.75,1228.00,1227.75,1227.75,25,11,36.00
07/21/2005,19:15,1227.75,1227.75,1227.75,1227.75,0,6,6.00
07/21/2005,19:16,1227.75,1228.00,1227.75,1228.00,6,47,53.00
07/21/2005,19:17,1228.00,1228.00,1227.75,1227.75,1,1,2.00
07/21/2005,19:18,1227.75,1227.75,1227.75,1227.75,0,10,10.00
07/21/2005,19:19,1227.75,1227.75,1227.75,1227.75,0,4,4.00
07/21/2005,19:20,1227.75,1227.75,1227.75,1227.75,0,5,5.00
07/21/2005,19:21,1227.75,1227.75,1227.75,1227.75,0,5,5.00
07/21/2005,19:22,1228.00,1228.00,1228.00,1228.00,8,0,8.00
07/21/2005,19:23,1228.00,1228.00,1227.75,1227.75,4,3,7.00
07/21/2005,19:30,1227.75,1227.75,1227.75,1227.75,0,46,46.00
07/21/2005,19:31,1228.00,1228.00,1228.00,1228.00,1,0,1.00
07/21/2005,19:34,1227.75,1227.75,1227.75,1227.75,0,30,30.00
07/21/2005,19:35,1228.00,1228.00,1228.00,1228.00,2,0,2.00
07/21/2005,19:36,1228.00,1228.00,1227.75,1228.00,2,22,24.00
07/21/2005,19:39,1228.00,1228.00,1228.00,1228.00,26,0,26.00
07/21/2005,19:40,1228.00,1228.00,1228.00,1228.00,26,0,26.00
07/21/2005,19:44,1228.00,1228.00,1228.00,1228.00,29,0,29.00
07/21/2005,19:45,1228.00,1228.25,1228.00,1228.00,36,6,42.00
07/21/2005,19:47,1228.00,1228.00,1228.00,1228.00,0,40,40.00
07/21/2005,19:51,1228.00,1228.00,1228.00,1228.00,0,2,2.00
07/21/2005,19:52,1228.00,1228.00,1228.00,1228.00,0,13,13.00
07/21/2005,19:53,1228.00,1228.00,1228.00,1228.00,0,21,21.00
07/21/2005,19:54,1228.00,1228.00,1228.00,1228.00,0,10,10.00
07/21/2005,19:57,1228.00,1228.00,1228.00,1228.00,0,2,2.00
07/21/2005,20:00,1228.25,1228.25,1228.00,1228.00,5,2,7.00
07/21/2005,20:03,1228.00,1228.00,1228.00,1228.00,0,13,13.00
07/21/2005,20:04,1228.25,1228.25,1228.25,1228.25,2,0,2.00
07/21/2005,20:11,1228.00,1228.00,1228.00,1228.00,0,34,34.00
07/21/2005,20:12,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/21/2005,20:14,1228.00,1228.00,1228.00,1228.00,0,17,17.00
07/21/2005,20:15,1228.00,1228.00,1228.00,1228.00,0,5,5.00
07/21/2005,20:32,1228.00,1228.25,1228.00,1228.25,20,21,41.00
07/21/2005,20:33,1228.25,1228.25,1228.25,1228.25,2,0,2.00
07/21/2005,20:34,1228.25,1228.25,1228.25,1228.25,20,0,20.00
07/21/2005,20:36,1228.25,1228.25,1228.25,1228.25,5,0,5.00
07/21/2005,20:39,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/21/2005,20:41,1228.25,1228.25,1228.25,1228.25,1,0,1.00
07/21/2005,20:42,1228.00,1228.25,1228.00,1228.25,1,2,3.00
07/21/2005,20:43,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/21/2005,20:45,1228.25,1228.25,1228.25,1228.25,2,0,2.00
07/21/2005,20:46,1228.25,1228.25,1228.25,1228.25,11,0,11.00
07/21/2005,20:47,1228.25,1228.25,1228.25,1228.25,3,0,3.00
07/21/2005,20:48,1228.25,1228.25,1228.25,1228.25,8,0,8.00
07/21/2005,20:50,1228.50,1228.50,1228.50,1228.50,10,0,10.00
07/21/2005,20:51,1228.50,1228.50,1228.50,1228.50,7,0,7.00
07/21/2005,20:52,1228.50,1228.75,1228.50,1228.75,6,0,6.00
07/21/2005,20:53,1228.25,1228.25,1228.25,1228.25,0,1,1.00
07/21/2005,20:57,1228.50,1228.50,1228.50,1228.50,5,0,5.00
07/21/2005,20:58,1228.75,1228.75,1228.50,1228.50,24,1,25.00
07/21/2005,20:59,1228.75,1228.75,1228.75,1228.75,5,0,5.00
07/21/2005,21:00,1228.75,1229.25,1228.75,1229.25,65,4,69.00
07/21/2005,21:01,1229.25,1229.25,1229.00,1229.00,1,11,12.00
07/21/2005,21:02,1229.00,1229.00,1229.00,1229.00,0,16,16.00
07/21/2005,21:03,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/21/2005,21:04,1228.75,1228.75,1228.75,1228.75,0,22,22.00
07/21/2005,21:05,1229.00,1229.25,1229.00,1229.00,98,38,136.00
07/21/2005,21:06,1229.00,1229.00,1229.00,1229.00,0,17,17.00
07/21/2005,21:07,1229.25,1229.25,1229.25,1229.25,4,0,4.00
07/21/2005,21:08,1229.00,1229.00,1229.00,1229.00,0,28,28.00
07/21/2005,21:10,1228.75,1228.75,1228.75,1228.75,0,17,17.00
07/21/2005,21:19,1228.75,1229.00,1228.75,1229.00,3,1,4.00
07/21/2005,21:28,1228.75,1228.75,1228.75,1228.75,0,2,2.00
07/21/2005,21:30,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/21/2005,21:31,1229.00,1229.00,1229.00,1229.00,3,0,3.00
07/21/2005,21:32,1228.75,1229.00,1228.75,1229.00,2,10,12.00
07/21/2005,21:33,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/21/2005,21:35,1229.00,1229.00,1228.75,1228.75,1,2,3.00
07/21/2005,21:38,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/21/2005,21:39,1228.75,1228.75,1228.75,1228.75,0,1,1.00
07/21/2005,21:43,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/21/2005,21:44,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/21/2005,21:45,1229.00,1229.25,1229.00,1229.25,13,0,13.00
07/21/2005,21:46,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,21:51,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,21:52,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,21:56,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,21:58,1229.25,1229.25,1229.00,1229.00,3,1,4.00
07/21/2005,21:59,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/21/2005,22:05,1229.00,1229.00,1229.00,1229.00,0,14,14.00
07/21/2005,22:06,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/21/2005,22:08,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/21/2005,22:10,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/21/2005,22:13,1229.00,1229.25,1229.00,1229.25,41,1,42.00
07/21/2005,22:15,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/21/2005,22:16,1229.25,1229.25,1229.25,1229.25,8,0,8.00
07/21/2005,22:17,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/21/2005,22:18,1229.25,1229.25,1229.25,1229.25,2,0,2.00
07/21/2005,22:21,1229.50,1229.50,1229.50,1229.50,3,0,3.00
07/21/2005,22:26,1229.50,1229.50,1229.50,1229.50,64,0,64.00
07/21/2005,22:27,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/21/2005,22:28,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/21/2005,22:29,1229.75,1229.75,1229.75,1229.75,11,0,11.00
07/21/2005,22:32,1229.50,1229.50,1229.50,1229.50,0,4,4.00
07/21/2005,22:37,1229.75,1229.75,1229.75,1229.75,20,0,20.00
07/21/2005,22:38,1229.75,1229.75,1229.75,1229.75,21,0,21.00
07/21/2005,22:39,1229.75,1229.75,1229.75,1229.75,12,0,12.00
07/21/2005,22:49,1229.50,1229.50,1229.50,1229.50,0,2,2.00
07/21/2005,22:53,1229.50,1229.50,1229.50,1229.50,0,5,5.00
07/21/2005,23:03,1229.50,1229.50,1229.50,1229.50,0,4,4.00
07/21/2005,23:04,1229.50,1229.50,1229.50,1229.50,0,20,20.00
07/21/2005,23:05,1229.50,1229.50,1229.50,1229.50,0,2,2.00
07/21/2005,23:06,1229.50,1229.50,1229.50,1229.50,0,6,6.00
07/21/2005,23:08,1229.25,1229.50,1229.25,1229.50,1,15,16.00
07/21/2005,23:09,1229.25,1229.50,1229.25,1229.50,1,1,2.00
07/21/2005,23:10,1229.25,1229.50,1229.25,1229.50,1,7,8.00
07/21/2005,23:11,1229.50,1229.50,1229.50,1229.50,3,0,3.00
07/21/2005,23:21,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/21/2005,23:23,1229.25,1229.25,1229.25,1229.25,0,10,10.00
07/21/2005,23:25,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/21/2005,23:27,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/21/2005,23:43,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/21/2005,23:44,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/21/2005,23:47,1229.50,1229.50,1229.50,1229.50,4,0,4.00
07/21/2005,23:56,1229.50,1229.50,1229.50,1229.50,126,0,126.00
07/21/2005,23:57,1229.50,1229.50,1229.50,1229.50,3,0,3.00
07/22/2005,00:06,1229.50,1229.50,1229.50,1229.50,16,0,16.00
07/22/2005,00:09,1229.50,1229.50,1229.50,1229.50,69,0,69.00
07/22/2005,00:15,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/22/2005,00:16,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/22/2005,00:17,1229.25,1229.25,1229.25,1229.25,0,2,2.00
07/22/2005,00:21,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/22/2005,00:24,1229.50,1229.50,1229.50,1229.50,17,0,17.00
07/22/2005,00:25,1229.50,1229.50,1229.50,1229.50,5,0,5.00
07/22/2005,00:30,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/22/2005,00:31,1229.25,1229.50,1229.25,1229.50,1,1,2.00
07/22/2005,00:34,1229.25,1229.25,1229.25,1229.25,0,1,1.00
07/22/2005,00:36,1229.25,1229.25,1229.25,1229.25,0,82,82.00
07/22/2005,00:37,1229.00,1229.00,1229.00,1229.00,0,142,142.00
07/22/2005,00:38,1229.00,1229.00,1229.00,1229.00,0,1,1.00
07/22/2005,00:40,1229.00,1229.00,1229.00,1229.00,0,50,50.00
07/22/2005,00:44,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/22/2005,00:45,1229.25,1229.25,1229.25,1229.25,20,0,20.00
07/22/2005,00:48,1229.00,1229.00,1228.75,1228.75,0,72,72.00
07/22/2005,00:49,1228.75,1228.75,1228.75,1228.75,0,19,19.00
07/22/2005,00:50,1228.75,1228.75,1228.75,1228.75,0,18,18.00
07/22/2005,00:51,1228.50,1228.75,1228.50,1228.75,20,30,50.00
07/22/2005,00:52,1228.75,1228.75,1228.75,1228.75,10,0,10.00
07/22/2005,00:53,1228.75,1228.75,1228.75,1228.75,27,0,27.00
07/22/2005,00:56,1228.75,1228.75,1228.75,1228.75,12,0,12.00
07/22/2005,00:57,1228.50,1228.50,1228.50,1228.50,0,1,1.00
07/22/2005,00:59,1228.75,1229.00,1228.75,1229.00,23,0,23.00
07/22/2005,01:01,1229.00,1229.50,1229.00,1229.50,45,0,45.00
07/22/2005,01:02,1229.50,1229.75,1229.50,1229.50,30,7,37.00
07/22/2005,01:03,1229.50,1229.75,1229.50,1229.75,2,11,13.00
07/22/2005,01:05,1229.50,1229.50,1229.50,1229.50,0,16,16.00
07/22/2005,01:06,1229.50,1229.50,1229.25,1229.50,3,7,10.00
07/22/2005,01:07,1229.50,1229.50,1229.50,1229.50,6,0,6.00
07/22/2005,01:08,1229.50,1229.50,1229.50,1229.50,2,0,2.00
07/22/2005,01:17,1229.25,1229.25,1229.25,1229.25,0,76,76.00
07/22/2005,01:18,1229.25,1229.25,1229.25,1229.25,0,20,20.00
07/22/2005,01:19,1229.00,1229.00,1229.00,1229.00,0,65,65.00
07/22/2005,01:20,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/22/2005,01:21,1229.00,1229.00,1229.00,1229.00,0,10,10.00
07/22/2005,01:23,1229.00,1229.00,1229.00,1229.00,0,7,7.00
07/22/2005,01:24,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/22/2005,01:25,1229.00,1229.00,1229.00,1229.00,0,18,18.00
07/22/2005,01:26,1229.25,1229.25,1229.25,1229.25,1,0,1.00
07/22/2005,01:30,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/22/2005,01:33,1229.25,1229.25,1229.25,1229.25,79,0,79.00
07/22/2005,01:35,1229.25,1229.50,1229.25,1229.50,15,0,15.00
07/22/2005,01:36,1229.00,1229.00,1229.00,1229.00,0,30,30.00
07/22/2005,01:37,1228.75,1228.75,1228.75,1228.75,0,4,4.00
07/22/2005,01:40,1229.00,1229.00,1229.00,1229.00,10,0,10.00
07/22/2005,01:41,1229.00,1229.00,1229.00,1229.00,36,0,36.00
07/22/2005,01:44,1229.00,1229.00,1229.00,1229.00,16,0,16.00
07/22/2005,01:45,1229.00,1229.00,1229.00,1229.00,20,0,20.00
07/22/2005,01:46,1229.00,1229.00,1229.00,1229.00,6,0,6.00
07/22/2005,01:47,1229.00,1229.00,1229.00,1229.00,31,0,31.00
07/22/2005,01:48,1228.75,1228.75,1228.75,1228.75,0,2,2.00
07/22/2005,01:49,1229.00,1229.00,1229.00,1229.00,31,0,31.00
07/22/2005,01:53,1228.75,1228.75,1228.75,1228.75,0,3,3.00
07/22/2005,01:54,1228.75,1228.75,1228.75,1228.75,0,8,8.00
07/22/2005,01:55,1229.00,1229.00,1229.00,1229.00,11,0,11.00
07/22/2005,01:56,1229.00,1229.00,1229.00,1229.00,10,0,10.00
07/22/2005,01:58,1229.00,1229.00,1229.00,1229.00,33,0,33.00
07/22/2005,01:59,1229.00,1229.00,1229.00,1229.00,42,0,42.00
07/22/2005,02:00,1229.25,1229.25,1229.25,1229.25,12,0,12.00
07/22/2005,02:01,1229.25,1229.25,1229.00,1229.00,52,32,84.00
07/22/2005,02:02,1229.25,1229.25,1229.00,1229.25,46,49,95.00
07/22/2005,02:03,1229.25,1229.50,1229.25,1229.25,75,54,129.00
07/22/2005,02:04,1229.25,1229.50,1229.25,1229.50,72,20,92.00
07/22/2005,02:05,1229.50,1229.75,1229.50,1229.50,87,1,88.00
07/22/2005,02:06,1229.50,1230.25,1229.50,1230.00,266,48,314.00
07/22/2005,02:07,1230.00,1230.00,1230.00,1230.00,0,28,28.00
07/22/2005,02:08,1230.00,1230.50,1229.75,1230.25,250,27,277.00
07/22/2005,02:09,1230.25,1230.50,1230.00,1230.00,50,117,167.00
07/22/2005,02:10,1230.00,1230.50,1230.00,1230.25,65,155,220.00
07/22/2005,02:11,1230.50,1230.50,1230.25,1230.50,10,21,31.00
07/22/2005,02:12,1230.50,1230.50,1230.50,1230.50,15,0,15.00
07/22/2005,02:13,1230.50,1230.50,1230.25,1230.25,60,1,61.00
07/22/2005,02:14,1230.50,1230.50,1230.25,1230.50,11,8,19.00
07/22/2005,02:15,1230.50,1230.75,1230.50,1230.50,38,55,93.00
07/22/2005,02:16,1230.50,1230.50,1230.50,1230.50,0,26,26.00
07/22/2005,02:17,1230.75,1231.00,1230.75,1230.75,132,6,138.00
07/22/2005,02:18,1230.75,1230.75,1230.75,1230.75,0,31,31.00
07/22/2005,02:19,1230.75,1230.75,1230.50,1230.75,67,59,126.00
07/22/2005,02:20,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/22/2005,02:21,1230.75,1230.75,1230.50,1230.50,25,7,32.00
07/22/2005,02:22,1230.75,1230.75,1230.25,1230.25,4,47,51.00
07/22/2005,02:23,1230.50,1230.50,1230.25,1230.25,14,15,29.00
07/22/2005,02:24,1230.50,1230.50,1230.25,1230.50,41,1,42.00
07/22/2005,02:25,1230.50,1230.75,1230.50,1230.50,29,5,34.00
07/22/2005,02:26,1230.50,1230.50,1230.50,1230.50,0,15,15.00
07/22/2005,02:27,1230.50,1230.75,1230.50,1230.75,7,1,8.00
07/22/2005,02:28,1230.50,1230.50,1230.50,1230.50,0,5,5.00
07/22/2005,02:29,1230.75,1230.75,1230.50,1230.50,9,53,62.00
07/22/2005,02:30,1230.50,1230.50,1230.50,1230.50,0,8,8.00
07/22/2005,02:31,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/22/2005,02:32,1230.25,1230.25,1230.25,1230.25,0,17,17.00
07/22/2005,02:33,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/22/2005,02:34,1230.25,1230.25,1230.25,1230.25,0,10,10.00
07/22/2005,02:35,1230.25,1230.50,1230.25,1230.50,56,15,71.00
07/22/2005,02:36,1230.75,1230.75,1230.75,1230.75,68,0,68.00
07/22/2005,02:38,1230.75,1230.75,1230.75,1230.75,4,0,4.00
07/22/2005,02:39,1230.75,1230.75,1230.50,1230.50,56,3,59.00
07/22/2005,02:40,1230.75,1230.75,1230.75,1230.75,6,0,6.00
07/22/2005,02:41,1230.75,1230.75,1230.50,1230.50,1,1,2.00
07/22/2005,02:42,1230.75,1230.75,1230.75,1230.75,66,0,66.00
07/22/2005,02:43,1230.75,1230.75,1230.75,1230.75,27,0,27.00
07/22/2005,02:44,1230.75,1230.75,1230.50,1230.50,4,105,109.00
07/22/2005,02:45,1230.50,1230.50,1230.50,1230.50,0,17,17.00
07/22/2005,02:46,1230.50,1230.50,1230.50,1230.50,0,34,34.00
07/22/2005,02:47,1230.25,1230.25,1230.25,1230.25,0,1,1.00
07/22/2005,02:48,1230.25,1230.50,1230.25,1230.50,4,9,13.00
07/22/2005,02:49,1230.25,1230.25,1230.25,1230.25,0,26,26.00
07/22/2005,02:50,1230.25,1230.25,1230.25,1230.25,0,23,23.00
07/22/2005,02:51,1230.00,1230.25,1230.00,1230.25,1,2,3.00
07/22/2005,02:52,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/22/2005,02:53,1230.00,1230.00,1230.00,1230.00,0,1,1.00
07/22/2005,02:54,1230.00,1230.00,1229.75,1230.00,1,59,60.00
07/22/2005,02:55,1229.75,1229.75,1229.50,1229.50,0,89,89.00
07/22/2005,02:56,1229.75,1229.75,1229.75,1229.75,2,0,2.00
07/22/2005,02:57,1229.50,1229.75,1229.50,1229.75,31,3,34.00
07/22/2005,02:58,1229.75,1229.75,1229.75,1229.75,9,0,9.00
07/22/2005,02:59,1229.75,1229.75,1229.75,1229.75,58,0,58.00
07/22/2005,03:00,1229.50,1229.75,1229.50,1229.50,9,9,18.00
07/22/2005,03:01,1229.75,1230.00,1229.75,1230.00,12,0,12.00
07/22/2005,03:02,1230.00,1230.25,1230.00,1230.25,62,0,62.00
07/22/2005,03:04,1230.25,1230.25,1230.25,1230.25,21,0,21.00
07/22/2005,03:05,1230.25,1230.25,1230.25,1230.25,45,0,45.00
07/22/2005,03:07,1230.50,1230.50,1230.25,1230.25,6,2,8.00
07/22/2005,03:08,1230.50,1230.50,1230.25,1230.25,6,12,18.00
07/22/2005,03:09,1230.25,1230.25,1230.25,1230.25,0,49,49.00
07/22/2005,03:10,1230.00,1230.25,1230.00,1230.00,4,29,33.00
07/22/2005,03:11,1230.00,1230.00,1230.00,1230.00,0,5,5.00
07/22/2005,03:12,1230.25,1230.25,1230.25,1230.25,14,0,14.00
07/22/2005,03:13,1230.25,1230.25,1230.00,1230.00,5,1,6.00
07/22/2005,03:14,1230.00,1230.00,1229.75,1230.00,2,53,55.00
07/22/2005,03:15,1230.00,1230.00,1229.75,1229.75,8,2,10.00
07/22/2005,03:16,1230.00,1230.00,1230.00,1230.00,20,0,20.00
07/22/2005,03:17,1229.75,1230.00,1229.75,1229.75,6,5,11.00
07/22/2005,03:19,1230.00,1230.00,1230.00,1230.00,67,0,67.00
07/22/2005,03:20,1230.00,1230.00,1230.00,1230.00,7,0,7.00
07/22/2005,03:21,1230.25,1230.25,1230.25,1230.25,5,0,5.00
07/22/2005,03:22,1230.25,1230.25,1230.25,1230.25,23,0,23.00
07/22/2005,03:23,1230.50,1230.50,1230.25,1230.25,7,3,10.00
07/22/2005,03:24,1230.25,1230.50,1230.00,1230.50,4,30,34.00
07/22/2005,03:25,1230.25,1230.50,1230.25,1230.50,6,4,10.00
07/22/2005,03:27,1230.25,1230.50,1230.25,1230.50,6,30,36.00
07/22/2005,03:28,1230.25,1230.50,1230.25,1230.25,10,15,25.00
07/22/2005,03:29,1230.50,1230.50,1230.50,1230.50,35,0,35.00
07/22/2005,03:30,1230.75,1230.75,1230.50,1230.50,1,21,22.00
07/22/2005,03:31,1230.25,1230.25,1230.25,1230.25,0,69,69.00
07/22/2005,03:32,1230.25,1230.25,1230.25,1230.25,0,27,27.00
07/22/2005,03:33,1230.25,1230.25,1230.25,1230.25,0,30,30.00
07/22/2005,03:34,1230.25,1230.25,1230.25,1230.25,0,20,20.00
07/22/2005,03:35,1230.25,1230.25,1230.25,1230.25,0,4,4.00
07/22/2005,03:37,1230.00,1230.25,1230.00,1230.00,6,5,11.00
07/22/2005,03:39,1230.25,1230.25,1230.25,1230.25,34,0,34.00
07/22/2005,03:40,1230.00,1230.25,1230.00,1230.25,6,23,29.00
07/22/2005,03:42,1230.25,1230.25,1230.00,1230.00,6,10,16.00
07/22/2005,03:43,1230.00,1230.25,1230.00,1230.00,1,15,16.00
07/22/2005,03:44,1230.25,1230.25,1229.75,1229.75,4,67,71.00
07/22/2005,03:45,1229.75,1230.00,1229.75,1229.75,4,41,45.00
07/22/2005,03:46,1229.75,1229.75,1229.75,1229.75,0,6,6.00
07/22/2005,03:47,1229.75,1230.00,1229.75,1229.75,6,81,87.00
07/22/2005,03:48,1229.75,1229.75,1229.50,1229.50,7,14,21.00
07/22/2005,03:49,1229.50,1229.75,1229.50,1229.75,12,100,112.00
07/22/2005,03:50,1229.75,1229.75,1229.75,1229.75,44,0,44.00
07/22/2005,03:51,1229.75,1230.00,1229.75,1229.75,6,10,16.00
07/22/2005,03:52,1229.75,1229.75,1229.75,1229.75,0,5,5.00
07/22/2005,03:53,1230.00,1230.25,1230.00,1230.25,35,0,35.00
07/22/2005,03:54,1230.25,1230.25,1230.25,1230.25,1,0,1.00
07/22/2005,03:55,1230.00,1230.25,1229.75,1229.75,7,49,56.00
07/22/2005,03:56,1230.00,1230.00,1230.00,1230.00,1,0,1.00
07/22/2005,03:57,1230.00,1230.00,1230.00,1230.00,38,0,38.00
07/22/2005,03:58,1229.75,1229.75,1229.25,1229.50,82,429,511.00
07/22/2005,03:59,1229.75,1229.75,1229.75,1229.75,8,0,8.00
07/22/2005,04:00,1229.75,1229.75,1229.75,1229.75,6,0,6.00
07/22/2005,04:01,1229.75,1229.75,1229.75,1229.75,1,0,1.00
07/22/2005,04:02,1229.75,1230.00,1229.75,1229.75,32,33,65.00
07/22/2005,04:03,1229.75,1229.75,1229.75,1229.75,0,3,3.00
07/22/2005,04:04,1229.75,1229.75,1229.75,1229.75,0,8,8.00
07/22/2005,04:05,1229.75,1229.75,1229.75,1229.75,0,22,22.00
07/22/2005,04:06,1229.75,1230.00,1229.75,1230.00,7,10,17.00
07/22/2005,04:07,1229.75,1229.75,1229.75,1229.75,0,1,1.00
07/22/2005,04:08,1229.75,1229.75,1229.25,1229.25,0,113,113.00
07/22/2005,04:09,1229.50,1229.75,1229.25,1229.75,18,5,23.00
07/22/2005,04:10,1229.75,1229.75,1229.75,1229.75,31,0,31.00
07/22/2005,04:11,1230.00,1230.00,1230.00,1230.00,1,0,1.00
07/22/2005,04:12,1230.00,1230.00,1229.75,1229.75,6,10,16.00
07/22/2005,04:14,1230.00,1230.00,1229.75,1229.75,4,2,6.00
07/22/2005,04:15,1230.00,1230.00,1230.00,1230.00,5,0,5.00
07/22/2005,04:17,1229.75,1230.00,1229.75,1230.00,11,35,46.00
07/22/2005,04:19,1230.00,1230.00,1230.00,1230.00,102,0,102.00
07/22/2005,04:20,1230.00,1230.25,1230.00,1230.25,16,0,16.00
07/22/2005,04:21,1230.25,1230.25,1230.00,1230.25,14,11,25.00
07/22/2005,04:23,1230.25,1230.25,1230.25,1230.25,4,0,4.00
07/22/2005,04:24,1230.25,1230.25,1230.25,1230.25,9,0,9.00
07/22/2005,04:25,1230.25,1230.50,1230.25,1230.50,177,0,177.00
07/22/2005,04:26,1230.25,1230.50,1230.25,1230.50,138,39,177.00
07/22/2005,04:27,1230.50,1230.75,1230.50,1230.75,5,49,54.00
07/22/2005,04:28,1230.50,1230.50,1230.50,1230.50,0,3,3.00
07/22/2005,04:29,1230.50,1230.50,1230.50,1230.50,0,8,8.00
07/22/2005,04:30,1230.50,1230.50,1230.50,1230.50,0,25,25.00
07/22/2005,04:31,1230.50,1230.75,1230.50,1230.50,1,29,30.00
07/22/2005,04:32,1230.50,1230.50,1230.50,1230.50,0,38,38.00
07/22/2005,04:33,1230.50,1230.75,1230.50,1230.50,1,10,11.00
07/22/2005,04:34,1230.50,1230.50,1230.50,1230.50,0,67,67.00
07/22/2005,04:35,1230.50,1230.50,1230.50,1230.50,0,3,3.00
07/22/2005,04:36,1230.50,1230.50,1230.50,1230.50,0,13,13.00
07/22/2005,04:37,1230.50,1230.50,1230.50,1230.50,0,1,1.00
07/22/2005,04:38,1230.50,1230.50,1230.00,1230.00,15,293,308.00
07/22/2005,04:39,1229.75,1230.00,1229.50,1229.75,15,128,143.00
07/22/2005,04:40,1229.50,1229.50,1228.50,1228.50,130,577,707.00
07/22/2005,04:41,1228.75,1229.25,1228.75,1229.25,191,85,276.00
07/22/2005,04:42,1229.00,1229.25,1228.75,1228.75,2,92,94.00
07/22/2005,04:43,1228.75,1228.75,1228.50,1228.75,20,64,84.00
07/22/2005,04:44,1228.75,1228.75,1228.00,1228.25,68,154,222.00
07/22/2005,04:45,1228.25,1228.75,1228.25,1228.75,58,0,58.00
07/22/2005,04:46,1229.00,1229.00,1228.50,1228.75,80,20,100.00
07/22/2005,04:47,1228.75,1228.75,1228.50,1228.75,48,36,84.00
07/22/2005,04:48,1228.75,1228.75,1228.50,1228.50,21,13,34.00
07/22/2005,04:49,1228.50,1228.50,1228.25,1228.25,5,104,109.00
07/22/2005,04:50,1228.25,1228.25,1228.25,1228.25,0,69,69.00
07/22/2005,04:51,1228.50,1229.00,1228.50,1229.00,246,0,246.00
07/22/2005,04:52,1228.75,1229.00,1228.75,1228.75,13,82,95.00
07/22/2005,04:53,1228.75,1228.75,1228.75,1228.75,0,51,51.00
07/22/2005,04:54,1229.00,1229.00,1229.00,1229.00,5,0,5.00
07/22/2005,04:55,1229.00,1229.50,1228.75,1228.75,188,229,417.00
07/22/2005,04:56,1228.75,1228.75,1228.25,1228.75,181,66,247.00
07/22/2005,04:57,1228.75,1228.75,1228.75,1228.75,44,0,44.00
07/22/2005,04:58,1228.75,1228.75,1228.75,1228.75,35,0,35.00
07/22/2005,04:59,1228.50,1228.75,1228.50,1228.75,16,20,36.00
07/22/2005,05:00,1228.75,1228.75,1228.75,1228.75,108,0,108.00
07/22/2005,05:01,1228.75,1229.25,1228.75,1229.25,328,0,328.00
07/22/2005,05:02,1229.25,1229.50,1228.75,1229.25,28,280,308.00
07/22/2005,05:03,1229.25,1229.25,1228.75,1229.00,2,122,124.00
07/22/2005,05:04,1228.75,1229.00,1228.50,1229.00,42,38,80.00
07/22/2005,05:05,1228.75,1228.75,1228.50,1228.75,53,14,67.00
07/22/2005,05:06,1228.75,1228.75,1228.75,1228.75,2,0,2.00
07/22/2005,05:07,1228.75,1228.75,1228.50,1228.50,3,104,107.00
07/22/2005,05:08,1228.50,1228.50,1228.50,1228.50,0,16,16.00
07/22/2005,05:09,1228.50,1228.50,1227.75,1228.00,60,208,268.00
07/22/2005,05:10,1228.00,1228.00,1227.75,1227.75,35,92,127.00
07/22/2005,05:11,1227.75,1228.00,1227.50,1228.00,34,111,145.00
07/22/2005,05:12,1228.00,1228.00,1228.00,1228.00,40,0,40.00
07/22/2005,05:13,1227.75,1227.75,1227.50,1227.75,25,12,37.00
07/22/2005,05:14,1227.75,1227.75,1227.75,1227.75,26,0,26.00
07/22/2005,05:15,1228.00,1228.00,1227.75,1228.00,13,17,30.00
07/22/2005,05:16,1227.75,1228.25,1227.75,1228.25,8,10,18.00
07/22/2005,05:17,1228.25,1228.25,1228.00,1228.00,2,12,14.00
07/22/2005,05:18,1228.00,1228.00,1228.00,1228.00,0,1,1.00
07/22/2005,05:19,1228.25,1228.50,1228.25,1228.25,270,321,591.00
07/22/2005,05:20,1228.25,1229.00,1228.25,1228.75,59,64,123.00
07/22/2005,05:21,1229.00,1229.00,1229.00,1229.00,6,0,6.00
07/22/2005,05:22,1229.00,1229.25,1229.00,1229.00,51,12,63.00
07/22/2005,05:23,1229.00,1229.00,1229.00,1229.00,0,5,5.00
07/22/2005,05:24,1229.00,1229.00,1229.00,1229.00,0,3,3.00
07/22/2005,05:25,1228.75,1228.75,1228.75,1228.75,0,37,37.00
07/22/2005,05:26,1228.75,1228.75,1228.50,1228.50,0,13,13.00
07/22/2005,05:27,1228.25,1228.50,1228.25,1228.25,31,79,110.00
07/22/2005,05:28,1228.25,1228.25,1228.00,1228.00,0,49,49.00
07/22/2005,05:29,1228.00,1228.00,1227.75,1227.75,0,63,63.00
07/22/2005,05:30,1228.00,1228.25,1228.00,1228.25,6,0,6.00
07/22/2005,05:31,1228.00,1228.00,1228.00,1228.00,0,5,5.00
07/22/2005,05:32,1228.00,1228.75,1228.00,1228.50,87,8,95.00
07/22/2005,05:33,1228.25,1228.50,1228.25,1228.50,11,3,14.00
07/22/2005,05:34,1228.50,1228.50,1228.50,1228.50,17,0,17.00
07/22/2005,05:35,1228.50,1228.75,1228.50,1228.50,53,15,68.00
07/22/2005,05:36,1228.50,1228.50,1228.50,1228.50,0,41,41.00
07/22/2005,05:37,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/22/2005,05:38,1228.25,1228.50,1228.25,1228.50,58,50,108.00
07/22/2005,05:39,1228.50,1228.50,1228.50,1228.50,13,0,13.00
07/22/2005,05:40,1228.50,1228.50,1228.25,1228.50,12,5,17.00
07/22/2005,05:41,1228.50,1228.75,1228.50,1228.75,6,0,6.00
07/22/2005,05:42,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/22/2005,05:43,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/22/2005,05:44,1228.50,1228.50,1228.50,1228.50,0,95,95.00
07/22/2005,05:45,1228.50,1228.50,1228.50,1228.50,0,53,53.00
07/22/2005,05:46,1228.50,1228.50,1228.50,1228.50,0,127,127.00
07/22/2005,05:47,1228.50,1228.50,1228.50,1228.50,0,30,30.00
07/22/2005,05:49,1228.50,1228.50,1228.50,1228.50,0,5,5.00
07/22/2005,05:50,1228.50,1228.50,1228.50,1228.50,0,21,21.00
07/22/2005,05:51,1228.50,1228.50,1228.50,1228.50,0,51,51.00
07/22/2005,05:52,1228.50,1228.50,1228.50,1228.50,0,10,10.00
07/22/2005,05:53,1228.25,1228.50,1228.25,1228.50,5,5,10.00
07/22/2005,05:54,1228.25,1228.25,1228.25,1228.25,0,6,6.00
07/22/2005,05:55,1228.25,1228.25,1228.25,1228.25,0,50,50.00
07/22/2005,05:56,1228.25,1228.25,1228.00,1228.00,0,182,182.00
07/22/2005,05:57,1228.00,1228.00,1228.00,1228.00,0,2,2.00
07/22/2005,05:58,1228.25,1228.25,1228.00,1228.00,5,7,12.00
07/22/2005,05:59,1228.00,1228.25,1228.00,1228.25,3,1,4.00
07/22/2005,06:00,1228.25,1228.25,1228.00,1228.00,3,14,17.00
07/22/2005,06:02,1228.00,1228.25,1228.00,1228.25,66,5,71.00
07/22/2005,06:03,1228.25,1228.50,1228.25,1228.50,132,0,132.00
07/22/2005,06:04,1228.50,1228.50,1228.50,1228.50,27,0,27.00
07/22/2005,06:05,1228.50,1228.50,1228.50,1228.50,32,0,32.00
07/22/2005,06:06,1228.50,1228.50,1228.50,1228.50,17,0,17.00
07/22/2005,06:07,1228.50,1228.50,1228.50,1228.50,2,0,2.00
07/22/2005,06:08,1228.25,1228.25,1228.25,1228.25,0,12,12.00
07/22/2005,06:09,1228.50,1228.50,1228.50,1228.50,21,0,21.00
07/22/2005,06:10,1228.75,1228.75,1228.50,1228.50,4,10,14.00
07/22/2005,06:11,1228.75,1228.75,1228.50,1228.50,1,1,2.00
07/22/2005,06:12,1228.75,1228.75,1228.75,1228.75,6,0,6.00
07/22/2005,06:14,1228.50,1228.75,1228.50,1228.75,100,40,140.00
07/22/2005,06:16,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/22/2005,06:17,1229.00,1229.00,1228.75,1228.75,32,2,34.00
07/22/2005,06:18,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/22/2005,06:19,1229.00,1229.00,1229.00,1229.00,2,0,2.00
07/22/2005,06:20,1229.00,1229.00,1228.75,1228.75,2,2,4.00
07/22/2005,06:22,1228.75,1229.00,1228.75,1229.00,2,1,3.00
07/22/2005,06:23,1229.00,1229.00,1228.75,1228.75,14,1,15.00
07/22/2005,06:25,1228.75,1228.75,1228.75,1228.75,0,56,56.00
07/22/2005,06:26,1229.00,1229.00,1228.75,1228.75,11,1,12.00
07/22/2005,06:27,1228.75,1229.00,1228.75,1229.00,4,1,5.00
07/22/2005,06:28,1228.75,1228.75,1228.75,1228.75,0,30,30.00
07/22/2005,06:29,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/22/2005,06:32,1229.00,1229.00,1229.00,1229.00,1,0,1.00
07/22/2005,06:33,1229.00,1229.00,1229.00,1229.00,193,0,193.00
07/22/2005,06:36,1229.25,1229.25,1229.25,1229.25,202,0,202.00
07/22/2005,06:37,1229.25,1229.50,1229.25,1229.50,60,3,63.00
07/22/2005,06:38,1229.50,1229.50,1229.50,1229.50,52,0,52.00
07/22/2005,06:39,1229.50,1229.75,1229.50,1229.50,52,2,54.00
07/22/2005,06:40,1229.50,1229.50,1229.50,1229.50,0,61,61.00
07/22/2005,06:41,1229.50,1229.50,1229.50,1229.50,0,3,3.00
07/22/2005,06:42,1229.50,1229.50,1229.50,1229.50,0,8,8.00
07/22/2005,06:43,1229.25,1229.25,1229.25,1229.25,0,8,8.00
07/22/2005,06:44,1229.50,1229.50,1229.50,1229.50,228,0,228.00
07/22/2005,06:45,1229.50,1229.50,1229.50,1229.50,3,0,3.00
07/22/2005,06:46,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/22/2005,06:47,1229.50,1229.50,1229.50,1229.50,1,0,1.00
07/22/2005,06:48,1229.50,1229.50,1229.50,1229.50,32,0,32.00
07/22/2005,06:49,1229.50,1229.50,1229.50,1229.50,8,0,8.00
07/22/2005,06:50,1229.50,1229.50,1229.50,1229.50,27,0,27.00
07/22/2005,06:51,1229.50,1229.50,1229.25,1229.25,13,30,43.00
07/22/2005,06:52,1229.50,1229.50,1229.50,1229.50,60,0,60.00
07/22/2005,06:53,1229.50,1229.50,1229.50,1229.50,9,0,9.00
07/22/2005,06:54,1229.50,1229.50,1229.50,1229.50,17,0,17.00
07/22/2005,06:55,1229.50,1229.50,1229.50,1229.50,8,0,8.00
07/22/2005,06:56,1229.50,1229.50,1229.50,1229.50,353,0,353.00
07/22/2005,06:57,1229.25,1229.50,1229.25,1229.25,10,122,132.00
07/22/2005,06:58,1229.50,1229.50,1229.50,1229.50,42,0,42.00
07/22/2005,06:59,1229.50,1229.75,1229.50,1229.75,11,0,11.00
07/22/2005,07:00,1229.50,1229.50,1229.50,1229.50,0,1,1.00
07/22/2005,07:01,1229.75,1229.75,1229.50,1229.50,200,31,231.00
07/22/2005,07:02,1229.75,1229.75,1229.75,1229.75,10,0,10.00
07/22/2005,07:03,1229.75,1229.75,1229.50,1229.75,55,20,75.00
07/22/2005,07:04,1229.75,1229.75,1229.75,1229.75,3,0,3.00
07/22/2005,07:06,1229.75,1229.75,1229.75,1229.75,3,0,3.00
07/22/2005,07:07,1229.50,1229.75,1229.50,1229.75,153,4,157.00
07/22/2005,07:08,1230.00,1230.00,1229.75,1230.00,16,38,54.00
07/22/2005,07:09,1229.75,1229.75,1229.50,1229.75,1,254,255.00
07/22/2005,07:10,1229.75,1230.00,1229.75,1230.00,331,55,386.00
07/22/2005,07:11,1229.75,1230.00,1229.75,1230.00,2,51,53.00
07/22/2005,07:12,1230.00,1230.00,1229.75,1229.75,62,43,105.00
07/22/2005,07:13,1230.00,1230.00,1229.75,1229.75,2,72,74.00
07/22/2005,07:14,1229.75,1230.00,1229.75,1230.00,51,48,99.00
07/22/2005,07:15,1229.75,1230.00,1229.75,1230.00,25,9,34.00
07/22/2005,07:16,1229.75,1230.00,1229.75,1230.00,246,57,303.00
07/22/2005,07:17,1230.00,1230.50,1230.00,1230.50,547,0,547.00
07/22/2005,07:18,1230.25,1230.25,1230.25,1230.25,0,172,172.00
07/22/2005,07:19,1230.25,1230.25,1230.00,1230.00,1,236,237.00
07/22/2005,07:20,1230.00,1230.00,1230.00,1230.00,0,91,91.00
07/22/2005,07:21,1230.00,1230.00,1229.75,1229.75,6,25,31.00
07/22/2005,07:22,1229.75,1229.75,1229.75,1229.75,0,1,1.00
07/22/2005,07:23,1230.00,1230.00,1229.75,1230.00,57,147,204.00
07/22/2005,07:24,1229.75,1230.00,1229.75,1230.00,28,28,56.00
07/22/2005,07:25,1230.00,1230.25,1230.00,1230.25,289,0,289.00
07/22/2005,07:26,1230.25,1230.50,1230.25,1230.25,29,38,67.00
07/22/2005,07:27,1230.25,1230.25,1230.25,1230.25,0,40,40.00
07/22/2005,07:28,1230.25,1230.50,1230.25,1230.25,2,41,43.00
07/22/2005,07:29,1230.25,1230.25,1230.25,1230.25,0,6,6.00
07/22/2005,07:30,1230.25,1230.25,1230.25,1230.25,0,24,24.00
07/22/2005,07:31,1230.25,1230.25,1230.00,1230.00,0,5,5.00
07/22/2005,07:32,1230.25,1230.50,1230.00,1230.50,41,10,51.00
07/22/2005,07:33,1230.50,1230.75,1230.50,1230.75,163,0,163.00
07/22/2005,07:34,1230.50,1230.75,1230.50,1230.50,60,92,152.00
07/22/2005,07:35,1230.50,1230.75,1230.50,1230.50,1,148,149.00
07/22/2005,07:36,1230.50,1230.75,1230.50,1230.50,39,35,74.00
07/22/2005,07:37,1230.75,1230.75,1230.50,1230.50,8,5,13.00
07/22/2005,07:38,1230.50,1230.50,1230.50,1230.50,0,59,59.00
07/22/2005,07:39,1230.50,1230.75,1230.50,1230.50,1,9,10.00
07/22/2005,07:40,1230.50,1230.50,1230.50,1230.50,0,30,30.00
07/22/2005,07:41,1230.50,1230.50,1230.50,1230.50,0,11,11.00
07/22/2005,07:42,1230.50,1230.75,1230.50,1230.50,27,6,33.00
07/22/2005,07:43,1230.75,1230.75,1230.50,1230.50,9,20,29.00
07/22/2005,07:44,1230.50,1230.50,1230.50,1230.50,0,2,2.00
07/22/2005,07:45,1230.75,1230.75,1230.50,1230.50,1,21,22.00
07/22/2005,07:46,1230.50,1230.75,1230.50,1230.75,23,3,26.00
07/22/2005,07:47,1230.50,1230.75,1230.50,1230.75,75,1,76.00
07/22/2005,07:48,1230.75,1231.00,1230.75,1230.75,25,8,33.00
07/22/2005,07:49,1230.75,1230.75,1230.75,1230.75,0,31,31.00
07/22/2005,07:50,1230.75,1230.75,1230.75,1230.75,0,16,16.00
07/22/2005,07:51,1230.75,1230.75,1230.75,1230.75,0,11,11.00
07/22/2005,07:52,1230.75,1231.00,1230.75,1231.00,10,44,54.00
07/22/2005,07:53,1231.00,1231.25,1230.75,1231.00,292,14,306.00
07/22/2005,07:54,1231.00,1231.50,1231.00,1231.25,567,7,574.00
07/22/2005,07:55,1231.50,1231.75,1231.25,1231.25,466,46,512.00
07/22/2005,07:56,1231.25,1232.00,1231.25,1232.00,989,8,997.00
07/22/2005,07:57,1231.75,1232.50,1231.75,1232.25,1537,216,1753.00
07/22/2005,07:58,1232.25,1232.50,1232.00,1232.25,333,522,855.00
07/22/2005,07:59,1232.25,1232.25,1231.75,1231.75,2,319,321.00
07/22/2005,08:00,1231.75,1232.00,1231.75,1231.75,2,42,44.00
07/22/2005,08:01,1231.75,1232.00,1231.75,1232.00,279,6,285.00
07/22/2005,08:02,1232.00,1232.25,1232.00,1232.25,26,0,26.00
07/22/2005,08:03,1232.00,1232.25,1232.00,1232.25,210,35,245.00
07/22/2005,08:04,1232.25,1232.25,1232.00,1232.00,17,4,21.00
07/22/2005,08:05,1232.00,1232.25,1232.00,1232.00,4,11,15.00
07/22/2005,08:06,1232.00,1232.25,1231.75,1231.75,3,438,441.00
07/22/2005,08:07,1232.00,1232.00,1231.75,1231.75,90,28,118.00
07/22/2005,08:08,1231.75,1232.00,1231.75,1231.75,2,60,62.00
07/22/2005,08:09,1231.75,1231.75,1231.75,1231.75,0,49,49.00
07/22/2005,08:10,1231.75,1231.75,1231.25,1231.25,20,443,463.00
07/22/2005,08:11,1231.25,1231.50,1231.25,1231.25,2,39,41.00
07/22/2005,08:12,1231.25,1231.25,1231.25,1231.25,0,147,147.00
07/22/2005,08:13,1231.50,1231.75,1231.25,1231.50,384,13,397.00
07/22/2005,08:14,1231.75,1231.75,1231.50,1231.50,10,116,126.00
07/22/2005,08:15,1231.50,1231.50,1231.25,1231.50,5,6,11.00
07/22/2005,08:16,1231.50,1231.50,1231.25,1231.50,118,81,199.00
07/22/2005,08:17,1231.25,1231.50,1231.25,1231.25,8,8,16.00
07/22/2005,08:18,1231.50,1231.50,1231.25,1231.25,22,9,31.00
07/22/2005,08:19,1231.25,1231.50,1231.25,1231.25,11,92,103.00
07/22/2005,08:20,1231.50,1231.50,1231.25,1231.25,36,5,41.00
07/22/2005,08:21,1231.50,1231.50,1231.25,1231.25,75,8,83.00
07/22/2005,08:22,1231.25,1231.50,1231.25,1231.50,56,17,73.00
07/22/2005,08:23,1231.50,1231.50,1231.25,1231.25,60,185,245.00
07/22/2005,08:24,1231.00,1231.00,1230.50,1230.75,32,561,593.00
07/22/2005,08:25,1230.75,1231.00,1230.50,1231.00,424,165,589.00
07/22/2005,08:26,1230.75,1231.25,1230.75,1231.00,357,132,489.00
07/22/2005,08:27,1231.00,1231.25,1231.00,1231.00,39,183,222.00
07/22/2005,08:28,1231.25,1231.25,1231.00,1231.25,57,173,230.00
07/22/2005,08:29,1231.00,1231.00,1231.00,1231.00,0,227,227.00
07/22/2005,08:30,1231.00,1231.25,1230.75,1231.25,525,246,771.00
07/22/2005,08:31,1231.25,1231.25,1230.50,1230.75,3172,2778,5950.00
07/22/2005,08:32,1231.00,1231.50,1230.75,1231.00,2620,611,3231.00
07/22/2005,08:33,1231.00,1232.00,1231.00,1231.75,1786,910,2696.00
07/22/2005,08:34,1231.50,1232.25,1231.50,1232.00,2605,872,3477.00
07/22/2005,08:35,1232.00,1232.25,1231.75,1231.75,490,301,791.00
07/22/2005,08:36,1231.75,1232.75,1231.75,1232.50,2523,611,3134.00
07/22/2005,08:37,1232.75,1232.75,1231.75,1232.00,931,4376,5307.00
07/22/2005,08:38,1232.00,1232.25,1231.75,1232.00,932,929,1861.00
07/22/2005,08:39,1232.00,1232.25,1231.50,1231.75,1046,1232,2278.00
07/22/2005,08:40,1232.00,1232.00,1231.25,1231.50,99,2040,2139.00
07/22/2005,08:41,1231.50,1231.75,1231.25,1231.50,1374,314,1688.00
07/22/2005,08:42,1231.75,1232.00,1231.50,1231.75,1090,138,1228.00
07/22/2005,08:43,1231.75,1232.00,1231.25,1231.75,1788,2179,3967.00
07/22/2005,08:44,1232.00,1232.25,1231.75,1232.25,1542,139,1681.00
07/22/2005,08:45,1232.25,1233.25,1232.25,1233.00,4281,2532,6813.00
07/22/2005,08:46,1233.00,1233.75,1232.75,1233.00,3632,3105,6737.00
07/22/2005,08:47,1233.25,1233.25,1232.75,1233.00,1401,1621,3022.00
07/22/2005,08:48,1233.00,1233.25,1232.75,1233.00,786,554,1340.00
07/22/2005,08:49,1233.00,1233.50,1232.75,1232.75,583,811,1394.00
07/22/2005,08:50,1233.00,1234.25,1232.50,1234.00,5321,2025,7346.00
07/22/2005,08:51,1234.00,1234.50,1233.50,1233.50,3321,1895,5216.00
07/22/2005,08:52,1233.50,1234.25,1233.50,1234.00,2198,476,2674.00
07/22/2005,08:53,1233.75,1234.25,1233.50,1233.75,586,2072,2658.00
07/22/2005,08:54,1233.75,1234.00,1233.50,1233.50,555,328,883.00
07/22/2005,08:55,1233.50,1234.25,1233.50,1233.50,1078,2023,3101.00
07/22/2005,08:56,1233.50,1233.75,1233.00,1233.00,394,1666,2060.00
07/22/2005,08:57,1233.00,1233.25,1233.00,1233.25,283,1178,1461.00
07/22/2005,08:58,1233.25,1233.50,1233.00,1233.25,615,686,1301.00
07/22/2005,08:59,1233.25,1233.75,1233.00,1233.25,633,966,1599.00
07/22/2005,09:00,1233.00,1233.50,1232.75,1233.25,700,713,1413.00
07/22/2005,09:01,1233.25,1233.75,1233.25,1233.25,594,892,1486.00
07/22/2005,09:02,1233.25,1233.50,1233.00,1233.25,1085,821,1906.00
07/22/2005,09:03,1233.00,1233.25,1232.50,1232.75,651,1564,2215.00
07/22/2005,09:04,1232.75,1233.00,1232.75,1232.75,53,1382,1435.00
07/22/2005,09:05,1233.00,1233.25,1232.50,1232.75,1316,1642,2958.00
07/22/2005,09:06,1232.50,1232.75,1232.00,1232.00,889,2101,2990.00
07/22/2005,09:07,1232.00,1232.50,1231.50,1232.00,1968,2449,4417.00
07/22/2005,09:08,1232.00,1232.00,1231.50,1232.00,636,468,1104.00
07/22/2005,09:09,1232.00,1232.25,1231.25,1231.50,389,2253,2642.00
07/22/2005,09:10,1231.50,1232.00,1231.25,1232.00,1582,315,1897.00
07/22/2005,09:11,1231.75,1232.25,1231.25,1232.00,2132,1145,3277.00
07/22/2005,09:12,1232.25,1232.25,1231.75,1232.00,661,434,1095.00
07/22/2005,09:13,1232.25,1232.25,1231.75,1231.75,64,517,581.00
07/22/2005,09:14,1231.75,1232.00,1231.00,1231.00,439,1900,2339.00
07/22/2005,09:15,1231.00,1231.50,1230.75,1231.50,1447,1372,2819.00
07/22/2005,09:16,1231.50,1231.75,1231.00,1231.50,327,1120,1447.00
07/22/2005,09:17,1231.25,1231.50,1231.25,1231.25,533,436,969.00
07/22/2005,09:18,1231.50,1231.50,1231.00,1231.25,551,599,1150.00
07/22/2005,09:19,1231.25,1232.00,1231.25,1232.00,1690,567,2257.00
07/22/2005,09:20,1231.75,1232.00,1231.50,1231.75,696,677,1373.00
07/22/2005,09:21,1232.00,1232.00,1231.50,1231.75,36,125,161.00
07/22/2005,09:22,1231.50,1231.75,1231.50,1231.75,160,495,655.00
07/22/2005,09:23,1231.50,1232.50,1231.50,1232.00,1760,207,1967.00
07/22/2005,09:24,1232.25,1232.25,1232.00,1232.00,254,423,677.00
07/22/2005,09:25,1232.00,1232.00,1231.75,1231.75,212,478,690.00
07/22/2005,09:26,1232.00,1232.00,1231.25,1231.75,332,477,809.00
07/22/2005,09:27,1231.75,1232.00,1231.50,1232.00,739,39,778.00
07/22/2005,09:28,1232.00,1232.25,1231.75,1232.00,493,520,1013.00
07/22/2005,09:29,1232.00,1232.25,1231.50,1231.50,82,941,1023.00
07/22/2005,09:30,1231.50,1231.75,1231.25,1231.25,13,1452,1465.00
07/22/2005,09:31,1231.25,1231.75,1231.25,1231.50,583,782,1365.00
07/22/2005,09:32,1231.50,1231.50,1231.00,1231.25,39,827,866.00
07/22/2005,09:33,1231.25,1231.25,1230.50,1230.75,823,2521,3344.00
07/22/2005,09:34,1230.50,1231.00,1230.50,1230.50,441,937,1378.00
07/22/2005,09:35,1230.75,1231.00,1230.25,1230.50,1606,1340,2946.00
07/22/2005,09:36,1230.50,1230.75,1230.25,1230.75,523,1236,1759.00
07/22/2005,09:37,1230.75,1230.75,1230.25,1230.50,375,838,1213.00
07/22/2005,09:38,1230.50,1231.00,1230.50,1231.00,1559,95,1654.00
07/22/2005,09:39,1231.00,1231.00,1230.50,1231.00,131,481,612.00
07/22/2005,09:40,1231.00,1231.00,1230.75,1231.00,419,8,427.00
07/22/2005,09:41,1231.00,1231.25,1231.00,1231.25,452,182,634.00
07/22/2005,09:42,1231.00,1231.75,1231.00,1231.50,643,165,808.00
07/22/2005,09:43,1231.75,1231.75,1230.75,1230.75,190,1193,1383.00
07/22/2005,09:44,1230.75,1231.00,1230.50,1230.75,156,255,411.00
07/22/2005,09:45,1230.75,1230.75,1229.50,1230.00,1261,3848,5109.00
07/22/2005,09:46,1229.75,1229.75,1229.00,1229.25,2621,5172,7793.00
07/22/2005,09:47,1229.50,1229.50,1228.50,1229.00,2710,4040,6750.00
07/22/2005,09:48,1229.00,1229.25,1228.75,1229.00,1186,1199,2385.00
07/22/2005,09:49,1229.00,1229.25,1228.75,1229.25,484,584,1068.00
07/22/2005,09:50,1229.00,1229.25,1228.75,1228.75,168,1586,1754.00
07/22/2005,09:51,1229.00,1229.50,1228.75,1229.25,2246,915,3161.00
07/22/2005,09:52,1229.25,1229.50,1229.00,1229.25,787,381,1168.00
07/22/2005,09:53,1229.25,1229.50,1229.00,1229.50,648,120,768.00
07/22/2005,09:54,1229.50,1229.50,1229.00,1229.00,253,450,703.00
07/22/2005,09:55,1229.25,1229.50,1228.75,1229.25,1031,1023,2054.00
07/22/2005,09:56,1229.50,1230.00,1229.25,1229.75,3214,935,4149.00
07/22/2005,09:57,1229.75,1230.75,1229.50,1230.25,2979,793,3772.00
07/22/2005,09:58,1230.50,1230.50,1230.00,1230.00,735,1345,2080.00
07/22/2005,09:59,1230.00,1230.00,1229.75,1230.00,304,310,614.00
07/22/2005,10:00,1230.00,1230.25,1229.75,1230.00,332,163,495.00
07/22/2005,10:01,1230.00,1230.50,1230.00,1230.25,832,110,942.00
07/22/2005,10:02,1230.25,1230.25,1230.00,1230.00,68,525,593.00
07/22/2005,10:03,1230.25,1230.25,1230.00,1230.00,18,884,902.00
07/22/2005,10:04,1230.00,1230.50,1230.00,1230.25,608,76,684.00
07/22/2005,10:05,1230.50,1230.75,1230.00,1230.50,785,669,1454.00
07/22/2005,10:06,1230.50,1230.50,1230.25,1230.25,443,11,454.00
07/22/2005,10:07,1230.25,1230.75,1230.00,1230.25,427,585,1012.00
07/22/2005,10:08,1230.25,1231.25,1230.25,1231.25,1879,118,1997.00
07/22/2005,10:09,1231.25,1231.50,1231.00,1231.00,814,916,1730.00
07/22/2005,10:10,1231.25,1231.25,1231.00,1231.25,1251,54,1305.00
07/22/2005,10:11,1231.00,1231.50,1231.00,1231.25,1901,431,2332.00
07/22/2005,10:12,1231.25,1231.50,1231.00,1231.00,698,1020,1718.00
07/22/2005,10:13,1231.00,1231.25,1230.75,1230.75,48,887,935.00
07/22/2005,10:14,1230.75,1231.00,1230.25,1231.00,1151,835,1986.00
07/22/2005,10:15,1231.00,1231.75,1230.50,1231.50,1703,414,2117.00
07/22/2005,10:16,1231.75,1232.50,1231.50,1232.25,2792,2037,4829.00
07/22/2005,10:17,1232.25,1232.50,1231.75,1232.00,1902,1006,2908.00
07/22/2005,10:18,1232.00,1232.25,1231.75,1232.00,864,849,1713.00
07/22/2005,10:19,1232.00,1232.25,1231.75,1231.75,46,242,288.00
07/22/2005,10:20,1231.75,1232.00,1231.75,1232.00,34,639,673.00
07/22/2005,10:21,1232.00,1232.00,1231.25,1231.50,746,856,1602.00
07/22/2005,10:22,1231.50,1232.00,1231.50,1231.75,378,429,807.00
07/22/2005,10:23,1232.00,1232.00,1231.75,1232.00,240,32,272.00
07/22/2005,10:24,1232.00,1232.00,1231.25,1231.25,367,833,1200.00
07/22/2005,10:25,1231.25,1231.50,1231.00,1231.25,491,601,1092.00
07/22/2005,10:26,1231.00,1231.00,1230.50,1230.75,309,845,1154.00
07/22/2005,10:27,1231.00,1231.25,1230.75,1230.75,452,722,1174.00
07/22/2005,10:28,1231.00,1231.25,1230.75,1231.25,662,49,711.00
07/22/2005,10:29,1231.25,1231.75,1231.00,1231.75,1126,30,1156.00
07/22/2005,10:30,1231.75,1231.75,1231.25,1231.50,285,320,605.00
07/22/2005,10:31,1231.50,1231.50,1231.25,1231.25,112,64,176.00
07/22/2005,10:32,1231.25,1231.25,1231.00,1231.25,450,244,694.00
07/22/2005,10:33,1231.25,1231.50,1230.50,1230.75,217,1173,1390.00
07/22/2005,10:34,1231.00,1231.50,1230.75,1231.50,753,27,780.00
07/22/2005,10:35,1231.50,1231.75,1231.00,1231.25,449,151,600.00
07/22/2005,10:36,1231.00,1231.00,1230.75,1230.75,54,491,545.00
07/22/2005,10:37,1230.75,1231.00,1230.00,1230.00,156,1368,1524.00
07/22/2005,10:38,1230.25,1230.50,1230.00,1230.25,333,331,664.00
07/22/2005,10:39,1230.50,1230.75,1230.00,1230.25,396,609,1005.00
07/22/2005,10:40,1230.25,1230.50,1230.00,1230.25,41,186,227.00
07/22/2005,10:41,1230.25,1230.75,1230.25,1230.50,362,254,616.00
07/22/2005,10:42,1230.50,1230.50,1230.25,1230.50,69,23,92.00
07/22/2005,10:43,1230.25,1230.50,1230.00,1230.25,151,264,415.00
07/22/2005,10:44,1230.00,1230.75,1230.00,1230.75,629,22,651.00
07/22/2005,10:45,1231.00,1231.25,1230.75,1231.25,945,42,987.00
07/22/2005,10:46,1231.00,1231.50,1231.00,1231.25,394,296,690.00
07/22/2005,10:47,1231.25,1231.50,1231.00,1231.00,27,203,230.00
07/22/2005,10:48,1231.00,1231.50,1231.00,1231.00,308,193,501.00
07/22/2005,10:49,1231.00,1231.25,1231.00,1231.25,34,59,93.00
07/22/2005,10:50,1231.25,1231.25,1231.00,1231.00,107,200,307.00
07/22/2005,10:51,1231.00,1231.00,1230.75,1231.00,97,108,205.00
07/22/2005,10:52,1230.75,1231.00,1230.75,1230.75,7,175,182.00
07/22/2005,10:53,1231.00,1231.00,1231.00,1231.00,338,0,338.00
07/22/2005,10:54,1231.00,1231.25,1230.75,1231.00,115,194,309.00
07/22/2005,10:55,1231.00,1231.25,1230.75,1231.25,174,293,467.00
07/22/2005,10:56,1231.25,1231.25,1230.75,1231.25,313,199,512.00
07/22/2005,10:57,1231.25,1231.50,1231.25,1231.25,262,95,357.00
07/22/2005,10:58,1231.50,1231.50,1231.00,1231.25,51,396,447.00
07/22/2005,10:59,1231.25,1231.50,1231.00,1231.00,364,308,672.00
07/22/2005,11:00,1231.00,1231.25,1230.75,1230.75,11,468,479.00
07/22/2005,11:01,1230.75,1231.00,1230.75,1231.00,217,34,251.00
07/22/2005,11:02,1231.00,1231.00,1230.75,1231.00,53,161,214.00
07/22/2005,11:03,1231.00,1231.00,1230.50,1230.50,54,613,667.00
07/22/2005,11:04,1230.50,1230.75,1230.50,1230.75,116,16,132.00
07/22/2005,11:05,1230.50,1231.25,1230.50,1230.75,260,50,310.00
07/22/2005,11:06,1230.75,1231.75,1230.75,1231.50,1002,64,1066.00
07/22/2005,11:07,1231.75,1231.75,1231.25,1231.25,167,649,816.00
07/22/2005,11:08,1231.50,1231.50,1231.25,1231.50,67,292,359.00
07/22/2005,11:09,1231.50,1231.50,1231.00,1231.00,195,375,570.00
07/22/2005,11:10,1231.25,1231.50,1231.00,1231.00,120,612,732.00
07/22/2005,11:11,1231.00,1231.25,1231.00,1231.00,17,130,147.00
07/22/2005,11:12,1231.00,1231.25,1231.00,1231.25,236,1,237.00
07/22/2005,11:13,1231.50,1232.00,1231.25,1232.00,1475,92,1567.00
07/22/2005,11:14,1232.00,1232.50,1231.50,1231.75,1913,954,2867.00
07/22/2005,11:15,1231.75,1232.25,1231.50,1231.75,643,190,833.00
07/22/2005,11:16,1231.75,1232.25,1231.50,1232.25,930,239,1169.00
07/22/2005,11:17,1232.00,1232.25,1232.00,1232.00,58,45,103.00
07/22/2005,11:18,1232.00,1232.00,1231.75,1232.00,234,313,547.00
07/22/2005,11:19,1232.00,1232.25,1231.75,1231.75,18,272,290.00
07/22/2005,11:20,1231.75,1232.00,1231.75,1232.00,35,39,74.00
07/22/2005,11:21,1231.75,1232.00,1231.50,1231.75,95,324,419.00
07/22/2005,11:22,1231.75,1231.75,1231.50,1231.75,23,264,287.00
07/22/2005,11:23,1231.75,1231.75,1231.25,1231.25,22,468,490.00
07/22/2005,11:24,1231.25,1231.75,1231.25,1231.75,223,22,245.00
07/22/2005,11:25,1231.50,1231.75,1231.25,1231.50,97,188,285.00
07/22/2005,11:26,1231.75,1232.00,1231.50,1231.50,125,81,206.00
07/22/2005,11:27,1231.50,1231.50,1231.25,1231.25,155,183,338.00
07/22/2005,11:28,1231.25,1231.50,1231.25,1231.25,138,19,157.00
07/22/2005,11:29,1231.50,1231.50,1231.00,1231.25,29,506,535.00
07/22/2005,11:30,1231.00,1231.25,1230.75,1231.25,219,822,1041.00
07/22/2005,11:31,1231.00,1231.50,1230.75,1231.00,301,678,979.00
07/22/2005,11:32,1231.25,1231.25,1231.00,1231.00,54,33,87.00
07/22/2005,11:33,1231.25,1231.50,1231.25,1231.25,87,55,142.00
07/22/2005,11:34,1231.00,1231.25,1231.00,1231.25,27,19,46.00
07/22/2005,11:35,1231.25,1231.25,1231.00,1231.25,69,14,83.00
07/22/2005,11:36,1231.00,1231.25,1231.00,1231.25,155,6,161.00
07/22/2005,11:37,1231.25,1231.25,1231.00,1231.00,19,30,49.00
07/22/2005,11:38,1231.00,1231.25,1231.00,1231.25,17,269,286.00
07/22/2005,11:39,1231.00,1231.25,1231.00,1231.00,5,401,406.00
07/22/2005,11:40,1231.25,1231.25,1230.50,1230.75,40,513,553.00
07/22/2005,11:41,1230.50,1230.75,1230.25,1230.50,212,943,1155.00
07/22/2005,11:42,1230.50,1230.50,1230.25,1230.50,320,214,534.00
07/22/2005,11:43,1230.50,1230.75,1230.25,1230.75,413,22,435.00
07/22/2005,11:44,1230.50,1230.75,1230.25,1230.25,231,355,586.00
07/22/2005,11:45,1230.50,1230.50,1229.50,1229.75,262,2125,2387.00
07/22/2005,11:46,1230.00,1230.25,1229.75,1229.75,1089,349,1438.00
07/22/2005,11:47,1229.75,1230.00,1229.25,1229.50,599,978,1577.00
07/22/2005,11:48,1229.25,1229.75,1229.00,1229.25,1003,1185,2188.00
07/22/2005,11:49,1229.50,1229.75,1229.50,1229.50,309,125,434.00
07/22/2005,11:50,1229.50,1230.25,1229.50,1230.25,698,29,727.00
07/22/2005,11:51,1230.00,1230.25,1230.00,1230.25,377,18,395.00
07/22/2005,11:52,1230.25,1230.25,1230.00,1230.00,38,389,427.00
07/22/2005,11:53,1230.00,1230.25,1230.00,1230.25,44,200,244.00
07/22/2005,11:54,1230.25,1230.25,1230.00,1230.25,236,6,242.00
07/22/2005,11:55,1230.25,1230.25,1230.00,1230.00,12,56,68.00
07/22/2005,11:56,1230.00,1230.25,1229.75,1230.00,451,1752,2203.00
07/22/2005,11:57,1230.00,1230.50,1230.00,1230.25,393,101,494.00
07/22/2005,11:58,1230.25,1230.25,1229.25,1229.25,28,1425,1453.00
07/22/2005,11:59,1229.50,1229.50,1229.00,1229.25,420,1718,2138.00
07/22/2005,12:00,1229.25,1229.50,1229.25,1229.50,333,99,432.00
07/22/2005,12:01,1229.75,1230.00,1229.50,1230.00,852,16,868.00
07/22/2005,12:02,1230.00,1230.25,1230.00,1230.00,66,166,232.00
07/22/2005,12:03,1230.00,1230.50,1230.00,1230.00,323,159,482.00
07/22/2005,12:04,1230.00,1230.25,1230.00,1230.25,11,90,101.00
07/22/2005,12:05,1230.00,1230.25,1230.00,1230.25,12,185,197.00
07/22/2005,12:06,1230.25,1230.50,1230.25,1230.50,113,6,119.00
07/22/2005,12:07,1230.50,1230.50,1230.25,1230.25,61,11,72.00
07/22/2005,12:08,1230.25,1230.50,1230.25,1230.25,4,41,45.00
07/22/2005,12:09,1230.25,1231.00,1230.25,1230.50,921,314,1235.00
07/22/2005,12:10,1230.25,1231.00,1230.25,1230.75,275,20,295.00
07/22/2005,12:11,1230.75,1230.75,1230.50,1230.50,25,63,88.00
07/22/2005,12:12,1230.75,1230.75,1230.25,1230.25,197,294,491.00
07/22/2005,12:13,1230.25,1230.50,1230.25,1230.50,56,4,60.00
07/22/2005,12:14,1230.50,1230.75,1230.25,1230.25,120,368,488.00
07/22/2005,12:15,1230.25,1230.25,1230.25,1230.25,0,37,37.00
07/22/2005,12:16,1230.25,1230.50,1230.25,1230.50,53,344,397.00
07/22/2005,12:17,1230.50,1230.75,1230.25,1230.25,106,437,543.00
07/22/2005,12:18,1230.25,1230.50,1230.00,1230.50,329,18,347.00
07/22/2005,12:19,1230.25,1230.75,1230.25,1230.75,376,14,390.00
07/22/2005,12:20,1230.75,1231.00,1230.50,1230.75,651,196,847.00
07/22/2005,12:21,1231.00,1231.00,1230.75,1231.00,75,53,128.00
07/22/2005,12:22,1231.00,1231.00,1230.75,1231.00,176,13,189.00
07/22/2005,12:23,1230.75,1231.00,1230.75,1231.00,15,16,31.00
07/22/2005,12:24,1231.00,1231.00,1230.75,1230.75,2,16,18.00
07/22/2005,12:25,1230.75,1231.00,1230.75,1231.00,18,13,31.00
07/22/2005,12:26,1231.00,1231.00,1230.75,1230.75,28,15,43.00
07/22/2005,12:27,1231.00,1231.25,1230.75,1231.25,463,14,477.00
07/22/2005,12:28,1231.25,1231.50,1231.00,1231.25,631,161,792.00
07/22/2005,12:29,1231.25,1231.25,1231.00,1231.00,81,70,151.00
07/22/2005,12:30,1231.00,1231.25,1230.75,1231.00,188,178,366.00
07/22/2005,12:31,1231.00,1231.25,1231.00,1231.00,25,4,29.00
07/22/2005,12:32,1231.00,1231.50,1231.00,1231.25,276,7,283.00
07/22/2005,12:33,1231.25,1231.50,1231.25,1231.50,10,69,79.00
07/22/2005,12:34,1231.50,1231.50,1231.25,1231.25,13,22,35.00
07/22/2005,12:35,1231.25,1231.50,1231.25,1231.25,21,9,30.00
07/22/2005,12:36,1231.25,1231.50,1231.25,1231.25,50,33,83.00
07/22/2005,12:37,1231.25,1231.50,1231.25,1231.50,466,26,492.00
07/22/2005,12:38,1231.50,1231.75,1231.50,1231.50,96,39,135.00
07/22/2005,12:39,1231.50,1232.00,1231.50,1231.75,614,214,828.00
07/22/2005,12:40,1232.00,1232.25,1231.50,1232.00,1298,644,1942.00
07/22/2005,12:41,1231.75,1232.00,1231.75,1232.00,77,40,117.00
07/22/2005,12:42,1231.75,1232.00,1231.75,1232.00,8,137,145.00
07/22/2005,12:43,1232.00,1232.00,1231.50,1231.50,54,376,430.00
07/22/2005,12:44,1231.50,1231.75,1231.25,1231.25,65,672,737.00
07/22/2005,12:45,1231.25,1231.75,1231.25,1231.50,198,178,376.00
07/22/2005,12:46,1231.50,1231.75,1231.50,1231.50,46,19,65.00
07/22/2005,12:47,1231.50,1231.75,1231.25,1231.50,78,173,251.00
07/22/2005,12:48,1231.50,1231.50,1231.25,1231.50,50,14,64.00
07/22/2005,12:49,1231.50,1231.75,1231.50,1231.50,127,17,144.00
07/22/2005,12:50,1231.75,1231.75,1231.50,1231.75,38,15,53.00
07/22/2005,12:51,1231.75,1232.00,1231.50,1231.75,341,14,355.00
07/22/2005,12:52,1232.00,1232.25,1231.75,1231.75,1093,339,1432.00
07/22/2005,12:53,1231.75,1231.75,1231.50,1231.75,7,210,217.00
07/22/2005,12:54,1231.75,1231.75,1231.50,1231.50,18,11,29.00
07/22/2005,12:55,1231.50,1231.75,1231.50,1231.75,258,30,288.00
07/22/2005,12:56,1231.75,1231.75,1231.50,1231.75,201,41,242.00
07/22/2005,12:57,1231.75,1231.75,1231.50,1231.75,205,29,234.00
07/22/2005,12:58,1231.75,1231.75,1231.50,1231.75,62,6,68.00
07/22/2005,12:59,1232.00,1232.00,1231.50,1231.50,6,64,70.00
07/22/2005,13:00,1231.75,1231.75,1231.50,1231.50,17,2,19.00
07/22/2005,13:01,1231.75,1231.75,1231.50,1231.75,92,5,97.00
07/22/2005,13:02,1231.75,1232.00,1231.25,1231.25,74,501,575.00
07/22/2005,13:03,1231.50,1231.50,1231.00,1231.00,7,874,881.00
07/22/2005,13:04,1231.00,1231.25,1231.00,1231.00,111,67,178.00
07/22/2005,13:05,1231.00,1231.25,1231.00,1231.00,15,64,79.00
07/22/2005,13:06,1231.00,1231.25,1230.75,1231.00,14,287,301.00
07/22/2005,13:07,1230.75,1231.00,1230.75,1231.00,78,123,201.00
07/22/2005,13:08,1230.75,1231.25,1230.75,1231.25,366,203,569.00
07/22/2005,13:09,1231.25,1232.00,1231.25,1231.50,1104,706,1810.00
07/22/2005,13:10,1231.25,1231.50,1231.00,1231.25,238,330,568.00
07/22/2005,13:11,1231.25,1231.50,1231.25,1231.25,104,61,165.00
07/22/2005,13:12,1231.25,1231.75,1231.25,1231.75,98,22,120.00
07/22/2005,13:13,1231.75,1231.75,1231.50,1231.75,531,32,563.00
07/22/2005,13:14,1231.75,1231.75,1231.25,1231.50,216,365,581.00
07/22/2005,13:15,1231.75,1231.75,1231.50,1231.50,40,129,169.00
07/22/2005,13:16,1231.75,1232.00,1231.50,1232.00,206,69,275.00
07/22/2005,13:17,1232.00,1232.25,1231.75,1232.00,713,273,986.00
07/22/2005,13:18,1231.75,1232.00,1231.75,1232.00,12,47,59.00
07/22/2005,13:19,1231.75,1232.00,1231.75,1231.75,13,31,44.00
07/22/2005,13:20,1231.75,1232.00,1231.75,1231.75,12,78,90.00
07/22/2005,13:21,1231.75,1232.00,1231.75,1231.75,1,38,39.00
07/22/2005,13:22,1232.00,1232.00,1231.75,1231.75,19,361,380.00
07/22/2005,13:23,1231.75,1231.75,1231.50,1231.50,23,68,91.00
07/22/2005,13:24,1231.50,1231.75,1231.25,1231.25,34,322,356.00
07/22/2005,13:25,1231.25,1231.75,1231.25,1231.75,423,29,452.00
07/22/2005,13:26,1231.75,1232.25,1231.75,1232.00,414,504,918.00
07/22/2005,13:27,1232.00,1232.00,1231.75,1231.75,59,18,77.00
07/22/2005,13:28,1231.75,1231.75,1231.50,1231.50,13,404,417.00
07/22/2005,13:29,1231.50,1231.75,1231.25,1231.50,17,258,275.00
07/22/2005,13:30,1231.25,1231.50,1231.00,1231.00,112,965,1077.00
07/22/2005,13:31,1231.00,1231.25,1230.25,1230.50,84,1877,1961.00
07/22/2005,13:32,1230.50,1230.75,1230.25,1230.75,568,795,1363.00
07/22/2005,13:33,1230.75,1230.75,1230.50,1230.75,15,171,186.00
07/22/2005,13:34,1230.50,1231.00,1230.25,1230.75,672,382,1054.00
07/22/2005,13:35,1230.75,1231.25,1230.75,1231.25,379,2,381.00
07/22/2005,13:36,1231.25,1231.25,1230.75,1230.75,4,224,228.00
07/22/2005,13:37,1231.00,1231.25,1230.75,1231.00,197,12,209.00
07/22/2005,13:38,1231.00,1232.00,1231.00,1231.75,1514,48,1562.00
07/22/2005,13:39,1232.00,1232.00,1231.50,1231.50,193,370,563.00
07/22/2005,13:40,1231.50,1233.25,1231.50,1233.00,5143,272,5415.00
07/22/2005,13:41,1233.25,1234.00,1233.00,1233.75,4800,3009,7809.00
07/22/2005,13:42,1233.75,1234.25,1233.50,1233.75,1824,1384,3208.00
07/22/2005,13:43,1233.50,1233.75,1233.50,1233.50,16,872,888.00
07/22/2005,13:44,1233.50,1233.75,1233.25,1233.25,268,1244,1512.00
07/22/2005,13:45,1233.50,1233.50,1233.25,1233.25,39,154,193.00
07/22/2005,13:46,1233.50,1234.25,1233.25,1234.00,1815,412,2227.00
07/22/2005,13:47,1234.00,1235.00,1234.00,1234.50,4051,1960,6011.00
07/22/2005,13:48,1234.50,1235.00,1234.25,1234.50,1872,974,2846.00
07/22/2005,13:49,1234.50,1235.50,1234.50,1235.00,4565,2071,6636.00
07/22/2005,13:50,1235.25,1235.50,1234.50,1235.25,1734,1719,3453.00
07/22/2005,13:51,1235.25,1235.50,1235.00,1235.00,462,293,755.00
07/22/2005,13:52,1235.00,1235.00,1234.50,1234.50,104,1754,1858.00
07/22/2005,13:53,1234.50,1235.25,1234.50,1235.00,878,634,1512.00
07/22/2005,13:54,1234.75,1235.25,1234.75,1234.75,57,243,300.00
07/22/2005,13:55,1234.75,1234.75,1234.50,1234.50,60,349,409.00
07/22/2005,13:56,1234.50,1236.00,1234.50,1235.75,3852,1770,5622.00
07/22/2005,13:57,1236.00,1236.75,1235.75,1236.25,5880,1138,7018.00
07/22/2005,13:58,1236.50,1236.75,1236.25,1236.25,1116,579,1695.00
07/22/2005,13:59,1236.25,1236.75,1236.25,1236.25,763,1209,1972.00
07/22/2005,14:00,1236.25,1236.50,1235.75,1235.75,382,1749,2131.00
07/22/2005,14:01,1235.75,1236.25,1235.75,1236.00,1931,604,2535.00
07/22/2005,14:02,1236.00,1236.00,1235.25,1235.25,413,1492,1905.00
07/22/2005,14:03,1235.25,1235.50,1235.00,1235.25,646,1066,1712.00
07/22/2005,14:04,1235.25,1235.75,1235.00,1235.25,521,683,1204.00
07/22/2005,14:05,1235.25,1235.50,1235.25,1235.50,401,153,554.00
07/22/2005,14:06,1235.25,1235.50,1235.00,1235.25,161,252,413.00
07/22/2005,14:07,1235.25,1235.50,1235.00,1235.00,87,417,504.00
07/22/2005,14:08,1235.00,1235.25,1235.00,1235.25,81,251,332.00
07/22/2005,14:09,1235.00,1235.25,1235.00,1235.00,416,36,452.00
07/22/2005,14:10,1235.25,1235.50,1235.00,1235.25,312,253,565.00
07/22/2005,14:11,1235.25,1235.25,1235.00,1235.25,41,189,230.00
07/22/2005,14:12,1235.50,1235.50,1235.25,1235.25,47,631,678.00
07/22/2005,14:13,1235.00,1235.50,1235.00,1235.25,193,119,312.00
07/22/2005,14:14,1235.25,1235.50,1235.25,1235.50,32,35,67.00
07/22/2005,14:15,1235.50,1235.50,1235.00,1235.50,61,262,323.00
07/22/2005,14:16,1235.25,1235.75,1235.00,1235.50,602,845,1447.00
07/22/2005,14:17,1235.25,1235.50,1235.25,1235.25,236,11,247.00
07/22/2005,14:18,1235.25,1235.75,1235.25,1235.50,387,52,439.00
07/22/2005,14:19,1235.50,1235.50,1235.25,1235.25,23,58,81.00
07/22/2005,14:20,1235.50,1235.50,1235.00,1235.00,2,366,368.00
07/22/2005,14:21,1235.00,1235.25,1235.00,1235.25,5,54,59.00
07/22/2005,14:22,1235.00,1235.25,1235.00,1235.00,31,218,249.00
07/22/2005,14:23,1235.00,1235.25,1235.00,1235.00,17,112,129.00
07/22/2005,14:24,1235.00,1235.25,1235.00,1235.00,62,77,139.00
07/22/2005,14:25,1235.25,1235.25,1235.00,1235.25,224,6,230.00
07/22/2005,14:26,1235.25,1235.25,1234.75,1235.00,518,425,943.00
07/22/2005,14:27,1235.00,1235.50,1235.00,1235.50,455,75,530.00
07/22/2005,14:28,1235.25,1235.50,1235.00,1235.50,166,542,708.00
07/22/2005,14:29,1235.25,1236.00,1235.25,1236.00,1485,145,1630.00
07/22/2005,14:30,1236.00,1236.25,1235.50,1236.25,1378,284,1662.00
07/22/2005,14:31,1236.00,1236.25,1235.00,1235.00,90,1309,1399.00
07/22/2005,14:32,1235.00,1235.50,1235.00,1235.50,494,51,545.00
07/22/2005,14:33,1235.25,1235.25,1235.00,1235.00,50,303,353.00
07/22/2005,14:34,1235.25,1235.50,1235.00,1235.25,264,54,318.00
07/22/2005,14:35,1235.50,1236.00,1235.25,1235.75,897,162,1059.00
07/22/2005,14:36,1235.75,1235.75,1235.50,1235.50,22,172,194.00
07/22/2005,14:37,1235.75,1235.75,1235.50,1235.50,43,348,391.00
07/22/2005,14:38,1235.50,1235.75,1235.50,1235.50,33,86,119.00
07/22/2005,14:39,1235.75,1236.25,1235.50,1235.75,1452,297,1749.00
07/22/2005,14:40,1236.00,1236.25,1235.50,1235.75,601,1013,1614.00
07/22/2005,14:41,1236.00,1236.75,1235.75,1236.50,2711,727,3438.00
07/22/2005,14:42,1236.50,1237.00,1236.25,1237.00,3175,437,3612.00
07/22/2005,14:43,1237.00,1237.50,1236.75,1237.00,2541,1500,4041.00
07/22/2005,14:44,1237.00,1237.25,1236.75,1236.75,835,1088,1923.00
07/22/2005,14:45,1236.75,1237.00,1236.50,1236.75,872,355,1227.00
07/22/2005,14:46,1236.50,1236.75,1236.50,1236.50,201,44,245.00
07/22/2005,14:47,1236.75,1237.00,1236.50,1236.50,1290,686,1976.00
07/22/2005,14:48,1236.50,1237.00,1236.50,1236.75,1168,420,1588.00
07/22/2005,14:49,1236.75,1237.00,1236.50,1236.50,595,205,800.00
07/22/2005,14:50,1236.75,1236.75,1236.50,1236.75,249,19,268.00
07/22/2005,14:51,1236.50,1236.75,1236.25,1236.50,225,853,1078.00
07/22/2005,14:52,1236.50,1236.75,1236.25,1236.50,10,1382,1392.00
07/22/2005,14:53,1236.25,1236.50,1236.00,1236.25,647,906,1553.00
07/22/2005,14:54,1236.25,1236.25,1236.00,1236.25,386,415,801.00
07/22/2005,14:55,1236.00,1236.25,1236.00,1236.00,221,183,404.00
07/22/2005,14:56,1236.25,1236.25,1235.75,1236.00,489,1049,1538.00
07/22/2005,14:57,1236.25,1236.25,1236.00,1236.25,323,410,733.00
07/22/2005,14:58,1236.25,1236.50,1236.00,1236.25,864,523,1387.00
07/22/2005,14:59,1236.25,1236.50,1236.00,1236.50,1729,715,2444.00
07/22/2005,15:00,1236.25,1236.75,1236.00,1236.50,4548,3128,7676.00
07/22/2005,15:01,1236.50,1237.00,1236.25,1236.50,2966,3218,6184.00
07/22/2005,15:02,1236.50,1237.00,1236.25,1236.25,914,1081,1995.00
07/22/2005,15:03,1236.50,1237.00,1236.50,1236.75,1896,295,2191.00
07/22/2005,15:04,1236.75,1237.00,1236.50,1236.75,305,301,606.00
07/22/2005,15:05,1236.75,1237.50,1236.75,1237.25,2880,516,3396.00
07/22/2005,15:06,1237.50,1238.00,1237.25,1238.00,3046,789,3835.00
07/22/2005,15:07,1237.75,1238.00,1237.50,1237.50,401,1167,1568.00
07/22/2005,15:08,1237.50,1237.75,1237.25,1237.50,287,1579,1866.00
07/22/2005,15:09,1237.25,1237.50,1237.25,1237.25,190,165,355.00
07/22/2005,15:10,1237.25,1237.25,1236.75,1237.00,152,1675,1827.00
07/22/2005,15:11,1237.00,1237.00,1236.50,1237.00,646,1429,2075.00
07/22/2005,15:12,1236.75,1237.25,1236.75,1237.00,688,310,998.00
07/22/2005,15:13,1237.00,1237.50,1237.00,1237.25,480,306,786.00
07/22/2005,15:14,1237.00,1237.25,1237.00,1237.25,176,152,328.00
07/22/2005,15:15,1237.25,1237.50,1236.75,1237.50,2503,1942,4445.00
07/24/2005,17:01,1236.75,1237.00,1236.75,1237.00,50,25,75.00
07/24/2005,17:02,1237.00,1237.00,1237.00,1237.00,44,0,44.00
07/24/2005,17:03,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/24/2005,17:04,1236.75,1236.75,1236.75,1236.75,0,63,63.00
07/24/2005,17:05,1236.50,1236.75,1236.50,1236.50,1,11,12.00
07/24/2005,17:06,1236.50,1236.50,1236.25,1236.50,8,62,70.00
07/24/2005,17:07,1236.50,1236.50,1236.50,1236.50,17,0,17.00
07/24/2005,17:08,1236.50,1236.50,1236.50,1236.50,6,0,6.00
07/24/2005,17:09,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/24/2005,17:10,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/24/2005,17:14,1236.50,1236.50,1236.50,1236.50,0,12,12.00
07/24/2005,17:19,1236.50,1236.50,1236.50,1236.50,0,1,1.00
07/24/2005,17:20,1236.50,1236.50,1236.50,1236.50,0,8,8.00
07/24/2005,17:25,1236.50,1236.75,1236.50,1236.75,50,2,52.00
07/24/2005,17:26,1236.50,1236.75,1236.50,1236.75,8,3,11.00
07/24/2005,17:27,1236.75,1236.75,1236.50,1236.50,2,6,8.00
07/24/2005,17:28,1236.50,1236.50,1236.50,1236.50,0,3,3.00
07/24/2005,17:29,1236.50,1236.50,1236.50,1236.50,0,1,1.00
07/24/2005,17:31,1236.50,1236.50,1236.50,1236.50,0,7,7.00
07/24/2005,17:32,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/24/2005,17:33,1236.75,1236.75,1236.50,1236.50,1,13,14.00
07/24/2005,17:34,1236.50,1236.50,1236.50,1236.50,0,6,6.00
07/24/2005,17:35,1236.50,1236.50,1236.50,1236.50,0,40,40.00
07/24/2005,17:36,1236.50,1236.50,1236.50,1236.50,0,2,2.00
07/24/2005,17:38,1236.50,1236.50,1236.50,1236.50,0,6,6.00
07/24/2005,17:39,1236.25,1236.25,1236.25,1236.25,0,3,3.00
07/24/2005,17:42,1236.25,1236.50,1236.25,1236.50,31,12,43.00
07/24/2005,17:43,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/24/2005,17:44,1236.25,1236.50,1236.25,1236.50,1,1,2.00
07/24/2005,17:48,1236.50,1236.75,1236.50,1236.75,11,0,11.00
07/24/2005,17:49,1236.50,1236.50,1236.25,1236.25,0,6,6.00
07/24/2005,17:53,1236.50,1236.50,1236.25,1236.50,4,1,5.00
07/24/2005,17:54,1236.50,1236.50,1236.25,1236.25,4,1,5.00
07/24/2005,17:55,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/24/2005,17:57,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/24/2005,17:58,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/24/2005,17:59,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/24/2005,18:00,1236.25,1236.25,1236.25,1236.25,0,4,4.00
07/24/2005,18:01,1236.25,1236.25,1236.25,1236.25,0,26,26.00
07/24/2005,18:03,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/24/2005,18:05,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/24/2005,18:06,1236.50,1236.50,1236.50,1236.50,25,0,25.00
07/24/2005,18:07,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/24/2005,18:08,1236.50,1236.50,1236.50,1236.50,26,0,26.00
07/24/2005,18:13,1236.75,1237.00,1236.75,1236.75,82,2,84.00
07/24/2005,18:14,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/24/2005,18:16,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/24/2005,18:17,1236.75,1236.75,1236.75,1236.75,0,5,5.00
07/24/2005,18:18,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/24/2005,18:19,1236.75,1236.75,1236.75,1236.75,0,6,6.00
07/24/2005,18:20,1236.75,1236.75,1236.75,1236.75,0,5,5.00
07/24/2005,18:21,1236.75,1236.75,1236.75,1236.75,0,36,36.00
07/24/2005,18:22,1236.75,1236.75,1236.75,1236.75,0,2,2.00
07/24/2005,18:25,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/24/2005,18:27,1236.75,1236.75,1236.75,1236.75,0,1,1.00
07/24/2005,18:28,1236.75,1236.75,1236.75,1236.75,0,1,1.00
07/24/2005,18:31,1237.00,1237.00,1237.00,1237.00,34,0,34.00
07/24/2005,18:32,1237.00,1237.25,1237.00,1237.00,4,7,11.00
07/24/2005,18:33,1237.00,1237.00,1237.00,1237.00,0,3,3.00
07/24/2005,18:34,1237.00,1237.00,1237.00,1237.00,0,2,2.00
07/24/2005,18:36,1237.00,1237.00,1237.00,1237.00,0,8,8.00
07/24/2005,18:38,1237.00,1237.00,1237.00,1237.00,0,2,2.00
07/24/2005,18:39,1237.00,1237.00,1237.00,1237.00,0,12,12.00
07/24/2005,18:40,1236.75,1236.75,1236.75,1236.75,0,1,1.00
07/24/2005,18:41,1237.00,1237.00,1236.75,1237.00,10,1,11.00
07/24/2005,18:45,1237.00,1237.00,1237.00,1237.00,1,0,1.00
07/24/2005,18:50,1237.00,1237.00,1237.00,1237.00,2,0,2.00
07/24/2005,18:51,1237.00,1237.00,1237.00,1237.00,22,0,22.00
07/24/2005,18:52,1237.25,1237.25,1237.25,1237.25,4,0,4.00
07/24/2005,18:54,1237.00,1237.00,1237.00,1237.00,0,2,2.00
07/24/2005,18:56,1237.00,1237.00,1237.00,1237.00,0,1,1.00
07/24/2005,18:57,1237.00,1237.00,1237.00,1237.00,0,9,9.00
07/24/2005,18:58,1237.00,1237.00,1237.00,1237.00,0,1,1.00
07/24/2005,19:00,1237.25,1237.25,1237.25,1237.25,131,0,131.00
07/24/2005,19:01,1237.25,1237.25,1237.25,1237.25,3,0,3.00
07/24/2005,19:03,1237.25,1237.25,1237.25,1237.25,1,0,1.00
07/24/2005,19:04,1237.50,1237.50,1237.50,1237.50,10,0,10.00
07/24/2005,19:05,1237.50,1237.50,1237.50,1237.50,5,0,5.00
07/24/2005,19:10,1237.25,1237.25,1237.25,1237.25,0,1,1.00
07/24/2005,19:11,1237.25,1237.25,1237.25,1237.25,0,1,1.00
07/24/2005,19:13,1237.25,1237.25,1237.25,1237.25,0,1,1.00
07/24/2005,19:15,1237.50,1237.50,1237.50,1237.50,44,0,44.00
07/24/2005,19:16,1237.50,1237.50,1237.50,1237.50,12,0,12.00
07/24/2005,19:17,1237.50,1237.50,1237.50,1237.50,11,0,11.00
07/24/2005,19:18,1237.50,1237.50,1237.00,1237.00,1,65,66.00
07/24/2005,19:20,1237.25,1237.25,1237.25,1237.25,46,0,46.00
07/24/2005,19:21,1237.25,1237.25,1237.25,1237.25,1,0,1.00
07/24/2005,19:23,1237.25,1237.25,1237.25,1237.25,23,0,23.00
07/24/2005,19:24,1237.25,1237.25,1237.25,1237.25,7,0,7.00
07/24/2005,19:27,1237.00,1237.00,1237.00,1237.00,0,3,3.00
07/24/2005,19:29,1237.00,1237.00,1237.00,1237.00,0,30,30.00
07/24/2005,19:30,1237.00,1237.00,1237.00,1237.00,0,3,3.00
07/24/2005,19:33,1237.00,1237.00,1237.00,1237.00,0,1,1.00
07/24/2005,19:36,1237.00,1237.00,1237.00,1237.00,0,2,2.00
07/24/2005,19:37,1237.25,1237.25,1237.25,1237.25,1,0,1.00
07/24/2005,19:42,1237.25,1237.25,1237.25,1237.25,26,0,26.00
07/24/2005,19:43,1237.50,1237.50,1237.50,1237.50,1,0,1.00
07/24/2005,19:44,1237.25,1237.25,1237.25,1237.25,0,21,21.00
07/24/2005,19:46,1237.25,1237.25,1237.25,1237.25,0,2,2.00
07/24/2005,19:51,1237.25,1237.25,1237.25,1237.25,0,1,1.00
07/24/2005,19:52,1237.50,1237.50,1237.25,1237.25,3,3,6.00
07/24/2005,19:56,1237.25,1237.25,1237.25,1237.25,0,1,1.00
07/24/2005,19:58,1237.50,1237.50,1237.00,1237.00,1,36,37.00
07/24/2005,20:00,1237.25,1237.25,1237.25,1237.25,32,0,32.00
07/24/2005,20:01,1237.25,1237.50,1237.25,1237.50,20,0,20.00
07/24/2005,20:02,1237.25,1237.50,1237.25,1237.50,20,1,21.00
07/24/2005,20:06,1237.50,1237.50,1237.50,1237.50,20,0,20.00
07/24/2005,20:11,1237.25,1237.50,1237.25,1237.50,10,4,14.00
07/24/2005,20:12,1237.50,1238.00,1237.50,1237.75,42,3,45.00
07/24/2005,20:13,1237.75,1237.75,1237.75,1237.75,0,10,10.00
07/24/2005,20:14,1237.75,1237.75,1237.75,1237.75,0,1,1.00
07/24/2005,20:15,1237.75,1237.75,1237.75,1237.75,0,17,17.00
07/24/2005,20:16,1237.75,1237.75,1237.75,1237.75,0,3,3.00
07/24/2005,20:18,1238.00,1238.00,1238.00,1238.00,119,0,119.00
07/24/2005,20:20,1238.00,1238.00,1237.75,1237.75,1,21,22.00
07/24/2005,20:21,1237.75,1237.75,1237.75,1237.75,0,19,19.00
07/24/2005,20:22,1237.75,1238.00,1237.75,1238.00,32,106,138.00
07/24/2005,20:23,1237.75,1238.00,1237.75,1238.00,45,7,52.00
07/24/2005,20:24,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/24/2005,20:27,1237.75,1237.75,1237.75,1237.75,0,48,48.00
07/24/2005,20:28,1237.75,1237.75,1237.75,1237.75,0,2,2.00
07/24/2005,20:29,1237.75,1237.75,1237.75,1237.75,0,1,1.00
07/24/2005,20:38,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/24/2005,20:42,1237.75,1237.75,1237.75,1237.75,14,0,14.00
07/24/2005,20:43,1237.75,1237.75,1237.75,1237.75,14,0,14.00
07/24/2005,20:44,1237.75,1237.75,1237.75,1237.75,40,0,40.00
07/24/2005,20:47,1237.75,1237.75,1237.75,1237.75,2,0,2.00
07/24/2005,20:48,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/24/2005,20:50,1237.50,1237.75,1237.50,1237.75,17,4,21.00
07/24/2005,20:51,1237.50,1237.50,1237.50,1237.50,0,2,2.00
07/24/2005,20:52,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/24/2005,20:54,1238.00,1238.00,1237.75,1237.75,1,1,2.00
07/24/2005,20:55,1237.75,1237.75,1237.75,1237.75,0,11,11.00
07/24/2005,20:56,1237.75,1237.75,1237.75,1237.75,0,1,1.00
07/24/2005,20:57,1237.75,1237.75,1237.75,1237.75,0,2,2.00
07/24/2005,21:05,1238.00,1238.00,1238.00,1238.00,4,0,4.00
07/24/2005,21:07,1237.75,1237.75,1237.75,1237.75,0,1,1.00
07/24/2005,21:08,1237.75,1237.75,1237.75,1237.75,0,1,1.00
07/24/2005,21:09,1238.00,1238.00,1238.00,1238.00,3,0,3.00
07/24/2005,21:11,1238.00,1238.00,1238.00,1238.00,2,0,2.00
07/24/2005,21:12,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/24/2005,21:13,1238.00,1238.00,1238.00,1238.00,43,0,43.00
07/24/2005,21:14,1238.25,1238.25,1238.25,1238.25,46,0,46.00
07/24/2005,21:15,1238.25,1238.25,1238.25,1238.25,12,0,12.00
07/24/2005,21:16,1238.25,1238.25,1238.25,1238.25,2,0,2.00
07/24/2005,21:17,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/24/2005,21:20,1238.00,1238.00,1238.00,1238.00,0,2,2.00
07/24/2005,21:25,1238.25,1238.25,1238.25,1238.25,5,0,5.00
07/24/2005,21:26,1238.25,1238.25,1238.25,1238.25,2,0,2.00
07/24/2005,21:27,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/24/2005,21:28,1238.25,1238.25,1238.25,1238.25,2,0,2.00
07/24/2005,21:30,1238.25,1238.75,1238.25,1238.50,234,20,254.00
07/24/2005,21:31,1238.75,1238.75,1238.75,1238.75,2,0,2.00
07/24/2005,21:32,1238.50,1238.50,1238.50,1238.50,0,57,57.00
07/24/2005,21:33,1238.75,1238.75,1238.50,1238.50,100,38,138.00
07/24/2005,21:34,1238.75,1238.75,1238.75,1238.75,4,0,4.00
07/24/2005,21:35,1238.50,1238.50,1238.50,1238.50,0,10,10.00
07/24/2005,21:38,1238.50,1238.50,1238.50,1238.50,0,1,1.00
07/24/2005,21:43,1238.50,1238.50,1238.50,1238.50,0,23,23.00
07/24/2005,21:44,1238.50,1239.25,1238.50,1239.00,257,26,283.00
07/24/2005,21:45,1239.00,1239.00,1239.00,1239.00,0,43,43.00
07/24/2005,21:46,1239.00,1239.00,1239.00,1239.00,0,36,36.00
07/24/2005,21:47,1238.75,1238.75,1238.75,1238.75,0,15,15.00
07/24/2005,21:49,1238.75,1239.00,1238.75,1239.00,1,2,3.00
07/24/2005,21:50,1239.00,1239.25,1239.00,1239.00,45,1,46.00
07/24/2005,21:52,1239.00,1239.00,1239.00,1239.00,0,10,10.00
07/24/2005,21:53,1239.25,1239.25,1239.00,1239.00,25,2,27.00
07/24/2005,21:54,1239.25,1239.25,1239.25,1239.25,5,0,5.00
07/24/2005,21:55,1239.25,1239.25,1239.25,1239.25,26,0,26.00
07/24/2005,21:59,1239.00,1239.25,1239.00,1239.25,1,62,63.00
07/24/2005,22:01,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,22:03,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,22:04,1239.25,1239.25,1239.25,1239.25,4,0,4.00
07/24/2005,22:05,1239.25,1239.25,1239.25,1239.25,12,0,12.00
07/24/2005,22:06,1239.25,1239.25,1239.25,1239.25,15,0,15.00
07/24/2005,22:07,1239.25,1239.25,1239.25,1239.25,5,0,5.00
07/24/2005,22:10,1239.00,1239.00,1239.00,1239.00,0,2,2.00
07/24/2005,22:11,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/24/2005,22:14,1239.00,1239.00,1239.00,1239.00,0,2,2.00
07/24/2005,22:16,1239.00,1239.00,1239.00,1239.00,0,3,3.00
07/24/2005,22:17,1239.00,1239.00,1239.00,1239.00,0,2,2.00
07/24/2005,22:19,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,22:22,1239.25,1239.25,1239.25,1239.25,59,0,59.00
07/24/2005,22:23,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/24/2005,22:24,1239.25,1239.25,1239.25,1239.25,25,0,25.00
07/24/2005,22:25,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/24/2005,22:26,1239.25,1239.25,1239.25,1239.25,25,0,25.00
07/24/2005,22:27,1239.25,1239.25,1239.25,1239.25,4,0,4.00
07/24/2005,22:28,1239.25,1239.25,1239.25,1239.25,71,0,71.00
07/24/2005,22:29,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,22:31,1239.25,1239.25,1239.25,1239.25,10,0,10.00
07/24/2005,22:35,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,22:36,1239.25,1239.25,1238.75,1238.75,1,22,23.00
07/24/2005,22:37,1239.00,1239.00,1239.00,1239.00,4,0,4.00
07/24/2005,22:38,1239.00,1239.00,1239.00,1239.00,10,0,10.00
07/24/2005,22:39,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/24/2005,22:40,1239.25,1239.25,1239.25,1239.25,8,0,8.00
07/24/2005,22:41,1239.00,1239.00,1239.00,1239.00,0,5,5.00
07/24/2005,22:49,1239.00,1239.00,1239.00,1239.00,0,10,10.00
07/24/2005,22:52,1239.25,1239.25,1238.75,1238.75,1,31,32.00
07/24/2005,22:53,1239.00,1239.00,1239.00,1239.00,30,0,30.00
07/24/2005,22:55,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/24/2005,22:58,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/24/2005,23:01,1239.00,1239.00,1239.00,1239.00,7,0,7.00
07/24/2005,23:02,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/24/2005,23:03,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/24/2005,23:04,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/24/2005,23:05,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/24/2005,23:06,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/24/2005,23:09,1239.25,1239.25,1239.00,1239.00,2,8,10.00
07/24/2005,23:13,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,23:15,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,23:20,1239.00,1239.25,1239.00,1239.25,1,2,3.00
07/24/2005,23:21,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/24/2005,23:22,1239.00,1239.00,1238.75,1238.75,0,2,2.00
07/24/2005,23:38,1239.00,1239.00,1239.00,1239.00,4,0,4.00
07/24/2005,23:39,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/24/2005,23:45,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/24/2005,23:48,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/24/2005,23:57,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/24/2005,23:58,1238.75,1238.75,1238.50,1238.75,50,75,125.00
07/24/2005,23:59,1238.75,1238.75,1238.75,1238.75,5,0,5.00
07/25/2005,00:07,1238.50,1238.75,1238.50,1238.75,8,1,9.00
07/25/2005,00:10,1238.50,1238.75,1238.50,1238.75,1,1,2.00
07/25/2005,00:26,1238.75,1238.75,1238.75,1238.75,6,0,6.00
07/25/2005,00:31,1238.75,1239.00,1238.75,1239.00,2,0,2.00
07/25/2005,00:35,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/25/2005,00:38,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/25/2005,00:40,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/25/2005,00:42,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/25/2005,00:43,1238.75,1239.00,1238.75,1239.00,63,6,69.00
07/25/2005,00:44,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/25/2005,00:45,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/25/2005,00:53,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/25/2005,00:54,1239.25,1239.25,1239.00,1239.00,2,2,4.00
07/25/2005,00:56,1239.00,1239.00,1239.00,1239.00,0,12,12.00
07/25/2005,00:58,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/25/2005,01:00,1239.00,1239.00,1238.75,1238.75,0,10,10.00
07/25/2005,01:01,1238.75,1238.75,1238.25,1238.50,20,74,94.00
07/25/2005,01:02,1238.50,1238.75,1238.00,1238.00,12,143,155.00
07/25/2005,01:03,1238.25,1238.25,1238.00,1238.25,21,39,60.00
07/25/2005,01:05,1238.25,1238.25,1238.00,1238.00,4,42,46.00
07/25/2005,01:06,1238.50,1238.50,1238.00,1238.25,11,53,64.00
07/25/2005,01:07,1238.25,1238.25,1238.25,1238.25,24,0,24.00
07/25/2005,01:08,1238.00,1238.00,1237.75,1238.00,1,51,52.00
07/25/2005,01:09,1238.00,1238.00,1238.00,1238.00,6,0,6.00
07/25/2005,01:10,1238.00,1238.00,1238.00,1238.00,15,0,15.00
07/25/2005,01:12,1238.00,1238.00,1238.00,1238.00,13,0,13.00
07/25/2005,01:13,1238.00,1238.00,1238.00,1238.00,6,0,6.00
07/25/2005,01:14,1238.00,1238.00,1238.00,1238.00,3,0,3.00
07/25/2005,01:15,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/25/2005,01:16,1238.00,1238.00,1238.00,1238.00,18,0,18.00
07/25/2005,01:17,1238.25,1238.25,1238.00,1238.00,2,5,7.00
07/25/2005,01:19,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/25/2005,01:23,1237.75,1237.75,1237.50,1237.50,0,41,41.00
07/25/2005,01:24,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/25/2005,01:25,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/25/2005,01:26,1237.50,1237.50,1237.50,1237.50,0,4,4.00
07/25/2005,01:27,1237.75,1237.75,1237.75,1237.75,4,0,4.00
07/25/2005,01:28,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/25/2005,01:29,1237.50,1237.75,1237.50,1237.50,10,6,16.00
07/25/2005,01:31,1237.75,1237.75,1237.75,1237.75,6,0,6.00
07/25/2005,01:32,1237.50,1237.75,1237.50,1237.75,2,1,3.00
07/25/2005,01:37,1237.75,1237.75,1237.75,1237.75,27,0,27.00
07/25/2005,01:38,1237.75,1237.75,1237.75,1237.75,11,0,11.00
07/25/2005,01:39,1237.75,1237.75,1237.75,1237.75,3,0,3.00
07/25/2005,01:40,1237.75,1237.75,1237.75,1237.75,3,0,3.00
07/25/2005,01:41,1237.75,1237.75,1237.75,1237.75,1,0,1.00
07/25/2005,01:42,1237.75,1237.75,1237.75,1237.75,1,0,1.00
07/25/2005,01:44,1237.75,1237.75,1237.50,1237.50,55,4,59.00
07/25/2005,01:45,1237.50,1237.75,1237.50,1237.75,8,37,45.00
07/25/2005,01:46,1237.75,1237.75,1237.75,1237.75,1,0,1.00
07/25/2005,01:47,1237.50,1237.50,1237.50,1237.50,0,4,4.00
07/25/2005,01:48,1237.75,1237.75,1237.75,1237.75,4,0,4.00
07/25/2005,01:50,1237.75,1237.75,1237.50,1237.50,5,32,37.00
07/25/2005,01:51,1237.50,1237.50,1237.50,1237.50,0,1,1.00
07/25/2005,01:53,1237.75,1237.75,1237.75,1237.75,21,0,21.00
07/25/2005,01:55,1237.75,1237.75,1237.25,1237.50,32,39,71.00
07/25/2005,01:56,1237.50,1237.50,1237.50,1237.50,8,0,8.00
07/25/2005,01:57,1237.50,1237.50,1237.50,1237.50,6,0,6.00
07/25/2005,01:58,1237.50,1237.75,1237.50,1237.75,8,0,8.00
07/25/2005,01:59,1237.50,1237.50,1237.25,1237.25,0,3,3.00
07/25/2005,02:00,1237.50,1237.50,1237.50,1237.50,13,0,13.00
07/25/2005,02:01,1237.25,1237.25,1237.00,1237.00,13,324,337.00
07/25/2005,02:02,1237.25,1237.50,1237.00,1237.50,65,1,66.00
07/25/2005,02:03,1237.50,1237.50,1237.50,1237.50,72,0,72.00
07/25/2005,02:04,1237.50,1237.50,1237.00,1237.25,141,75,216.00
07/25/2005,02:05,1237.25,1237.25,1237.25,1237.25,4,0,4.00
07/25/2005,02:06,1237.25,1237.25,1237.25,1237.25,30,0,30.00
07/25/2005,02:07,1237.25,1237.25,1237.25,1237.25,52,0,52.00
07/25/2005,02:08,1237.25,1237.25,1237.00,1237.00,56,2,58.00
07/25/2005,02:09,1237.00,1237.00,1237.00,1237.00,0,15,15.00
07/25/2005,02:10,1237.25,1237.25,1237.00,1237.25,69,4,73.00
07/25/2005,02:11,1237.25,1237.25,1237.25,1237.25,25,0,25.00
07/25/2005,02:12,1237.25,1237.25,1237.25,1237.25,14,0,14.00
07/25/2005,02:13,1237.00,1237.25,1237.00,1237.25,4,7,11.00
07/25/2005,02:14,1237.25,1237.50,1237.25,1237.50,25,0,25.00
07/25/2005,02:15,1237.50,1237.50,1237.00,1237.00,2,39,41.00
07/25/2005,02:16,1237.25,1237.25,1237.00,1237.00,2,20,22.00
07/25/2005,02:17,1237.00,1237.00,1236.75,1237.00,6,39,45.00
07/25/2005,02:18,1236.75,1236.75,1236.50,1236.75,1,108,109.00
07/25/2005,02:19,1236.75,1236.75,1236.75,1236.75,124,0,124.00
07/25/2005,02:20,1236.75,1236.75,1236.50,1236.50,15,98,113.00
07/25/2005,02:21,1236.75,1236.75,1236.50,1236.75,29,36,65.00
07/25/2005,02:22,1236.75,1236.75,1236.50,1236.50,139,4,143.00
07/25/2005,02:23,1236.75,1237.00,1236.75,1236.75,6,31,37.00
07/25/2005,02:24,1237.00,1237.00,1236.75,1236.75,66,89,155.00
07/25/2005,02:25,1236.75,1236.75,1236.75,1236.75,0,9,9.00
07/25/2005,02:26,1236.75,1237.25,1236.75,1237.00,36,47,83.00
07/25/2005,02:27,1237.00,1237.00,1236.75,1236.75,0,60,60.00
07/25/2005,02:28,1236.50,1236.50,1236.50,1236.50,0,10,10.00
07/25/2005,02:29,1236.50,1236.75,1236.50,1236.50,1,36,37.00
07/25/2005,02:30,1236.50,1236.50,1236.25,1236.50,26,9,35.00
07/25/2005,02:31,1236.50,1236.50,1236.50,1236.50,6,0,6.00
07/25/2005,02:32,1236.50,1236.50,1236.50,1236.50,20,0,20.00
07/25/2005,02:33,1236.50,1236.50,1236.25,1236.25,37,9,46.00
07/25/2005,02:34,1236.50,1236.50,1236.50,1236.50,10,0,10.00
07/25/2005,02:35,1236.50,1236.50,1236.50,1236.50,14,0,14.00
07/25/2005,02:36,1236.25,1236.25,1236.00,1236.25,27,123,150.00
07/25/2005,02:38,1236.25,1236.25,1236.25,1236.25,19,0,19.00
07/25/2005,02:39,1236.25,1236.25,1236.25,1236.25,8,0,8.00
07/25/2005,02:40,1236.50,1236.50,1236.25,1236.50,50,4,54.00
07/25/2005,02:41,1236.50,1236.50,1236.25,1236.25,27,67,94.00
07/25/2005,02:42,1236.25,1236.25,1236.25,1236.25,0,4,4.00
07/25/2005,02:43,1236.50,1236.50,1236.50,1236.50,2,0,2.00
07/25/2005,02:44,1236.25,1236.25,1236.25,1236.25,0,4,4.00
07/25/2005,02:47,1236.25,1236.25,1236.25,1236.25,0,57,57.00
07/25/2005,02:48,1236.25,1236.25,1236.25,1236.25,0,59,59.00
07/25/2005,02:49,1236.25,1236.25,1236.25,1236.25,0,54,54.00
07/25/2005,02:50,1236.25,1236.25,1236.25,1236.25,0,6,6.00
07/25/2005,02:51,1236.25,1236.25,1236.25,1236.25,0,24,24.00
07/25/2005,02:52,1236.25,1236.50,1236.25,1236.25,3,46,49.00
07/25/2005,02:53,1236.25,1236.25,1236.25,1236.25,0,40,40.00
07/25/2005,02:54,1236.25,1236.25,1236.25,1236.25,0,6,6.00
07/25/2005,02:55,1236.25,1236.25,1236.25,1236.25,0,10,10.00
07/25/2005,02:56,1236.50,1236.50,1236.25,1236.25,1,18,19.00
07/25/2005,02:57,1236.25,1236.50,1236.25,1236.50,1,1,2.00
07/25/2005,02:58,1236.50,1236.50,1236.25,1236.25,1,13,14.00
07/25/2005,02:59,1236.00,1236.25,1236.00,1236.25,25,6,31.00
07/25/2005,03:00,1236.00,1236.00,1236.00,1236.00,0,6,6.00
07/25/2005,03:01,1236.00,1236.00,1236.00,1236.00,0,3,3.00
07/25/2005,03:02,1236.00,1236.25,1236.00,1236.00,1,62,63.00
07/25/2005,03:03,1236.00,1236.00,1236.00,1236.00,0,276,276.00
07/25/2005,03:04,1235.75,1236.00,1235.75,1235.75,4,23,27.00
07/25/2005,03:05,1235.75,1235.75,1235.75,1235.75,0,5,5.00
07/25/2005,03:06,1235.75,1236.00,1235.75,1235.75,10,102,112.00
07/25/2005,03:07,1235.75,1235.75,1235.50,1235.75,10,146,156.00
07/25/2005,03:08,1235.50,1235.75,1235.50,1235.75,12,6,18.00
07/25/2005,03:09,1235.50,1235.75,1235.25,1235.50,64,302,366.00
07/25/2005,03:10,1235.75,1235.75,1235.75,1235.75,2,0,2.00
07/25/2005,03:11,1235.75,1235.75,1235.50,1235.50,5,43,48.00
07/25/2005,03:12,1235.75,1235.75,1235.50,1235.50,25,9,34.00
07/25/2005,03:14,1235.50,1235.75,1235.50,1235.75,15,4,19.00
07/25/2005,03:15,1235.75,1235.75,1235.75,1235.75,1,0,1.00
07/25/2005,03:16,1235.50,1235.75,1235.50,1235.75,6,7,13.00
07/25/2005,03:17,1235.75,1235.75,1235.50,1235.50,10,64,74.00
07/25/2005,03:18,1235.50,1235.50,1235.25,1235.50,9,38,47.00
07/25/2005,03:19,1235.25,1235.50,1235.25,1235.50,8,23,31.00
07/25/2005,03:20,1235.25,1235.50,1235.25,1235.25,1,157,158.00
07/25/2005,03:21,1235.50,1235.50,1235.00,1235.25,31,98,129.00
07/25/2005,03:22,1235.25,1235.50,1235.25,1235.25,6,15,21.00
07/25/2005,03:23,1235.50,1235.50,1235.50,1235.50,51,0,51.00
07/25/2005,03:24,1235.50,1235.50,1235.50,1235.50,5,0,5.00
07/25/2005,03:25,1235.50,1235.50,1235.25,1235.50,19,6,25.00
07/25/2005,03:26,1235.25,1235.25,1235.25,1235.25,0,4,4.00
07/25/2005,03:27,1235.25,1235.25,1235.25,1235.25,0,2,2.00
07/25/2005,03:28,1235.25,1235.50,1235.25,1235.25,1,66,67.00
07/25/2005,03:29,1235.50,1235.50,1235.25,1235.25,4,40,44.00
07/25/2005,03:30,1235.25,1235.50,1235.25,1235.25,15,7,22.00
07/25/2005,03:31,1235.25,1235.50,1235.00,1235.25,21,21,42.00
07/25/2005,03:32,1235.50,1235.50,1235.25,1235.25,2,2,4.00
07/25/2005,03:33,1235.50,1235.50,1235.25,1235.25,1,4,5.00
07/25/2005,03:34,1235.50,1235.50,1235.25,1235.25,1,4,5.00
07/25/2005,03:35,1235.50,1235.50,1235.50,1235.50,6,0,6.00
07/25/2005,03:36,1235.50,1235.50,1235.50,1235.50,87,0,87.00
07/25/2005,03:37,1235.25,1235.25,1235.00,1235.00,0,48,48.00
07/25/2005,03:38,1235.25,1235.25,1235.00,1235.25,222,94,316.00
07/25/2005,03:39,1235.25,1235.25,1235.25,1235.25,109,0,109.00
07/25/2005,03:40,1235.25,1235.25,1235.25,1235.25,73,0,73.00
07/25/2005,03:41,1235.25,1235.25,1235.25,1235.25,27,0,27.00
07/25/2005,03:42,1235.25,1235.50,1235.25,1235.50,61,0,61.00
07/25/2005,03:43,1235.50,1235.50,1235.25,1235.25,1,4,5.00
07/25/2005,03:44,1235.25,1235.25,1235.25,1235.25,0,4,4.00
07/25/2005,03:45,1235.50,1235.50,1235.25,1235.50,51,4,55.00
07/25/2005,03:46,1235.50,1235.50,1235.50,1235.50,56,0,56.00
07/25/2005,03:47,1235.25,1235.25,1235.25,1235.25,0,7,7.00
07/25/2005,03:48,1235.50,1235.50,1235.00,1235.25,48,195,243.00
07/25/2005,03:49,1235.25,1235.25,1235.25,1235.25,3,0,3.00
07/25/2005,03:50,1235.00,1235.25,1235.00,1235.25,15,6,21.00
07/25/2005,03:51,1235.25,1235.25,1235.25,1235.25,76,0,76.00
07/25/2005,03:52,1235.50,1235.50,1235.50,1235.50,8,0,8.00
07/25/2005,03:53,1235.25,1235.75,1235.25,1235.75,82,14,96.00
07/25/2005,03:54,1235.50,1235.75,1235.50,1235.50,1,45,46.00
07/25/2005,03:55,1235.50,1235.50,1235.50,1235.50,0,2,2.00
07/25/2005,03:56,1235.25,1235.25,1235.25,1235.25,0,6,6.00
07/25/2005,03:57,1235.50,1235.50,1235.50,1235.50,2,0,2.00
07/25/2005,03:58,1235.25,1235.25,1235.25,1235.25,0,6,6.00
07/25/2005,03:59,1235.50,1235.50,1235.50,1235.50,4,0,4.00
07/25/2005,04:00,1235.25,1235.50,1235.25,1235.50,50,64,114.00
07/25/2005,04:01,1235.25,1235.25,1235.25,1235.25,0,19,19.00
07/25/2005,04:02,1235.00,1235.25,1235.00,1235.00,3,83,86.00
07/25/2005,04:03,1235.00,1235.00,1235.00,1235.00,0,6,6.00
07/25/2005,04:04,1235.00,1235.00,1235.00,1235.00,0,34,34.00
07/25/2005,04:05,1235.00,1235.25,1235.00,1235.25,3,11,14.00
07/25/2005,04:06,1235.25,1235.25,1235.00,1235.00,1,1,2.00
07/25/2005,04:07,1235.00,1235.25,1235.00,1235.25,4,5,9.00
07/25/2005,04:08,1235.00,1235.00,1235.00,1235.00,0,5,5.00
07/25/2005,04:10,1235.00,1235.25,1234.75,1235.00,11,49,60.00
07/25/2005,04:11,1235.00,1235.00,1235.00,1235.00,9,0,9.00
07/25/2005,04:12,1235.00,1235.25,1235.00,1235.00,2,4,6.00
07/25/2005,04:13,1235.25,1235.25,1235.25,1235.25,30,0,30.00
07/25/2005,04:14,1235.00,1235.25,1235.00,1235.25,44,6,50.00
07/25/2005,04:15,1235.00,1235.25,1235.00,1235.25,1,6,7.00
07/25/2005,04:16,1235.00,1235.00,1235.00,1235.00,0,11,11.00
07/25/2005,04:18,1235.00,1235.25,1235.00,1235.00,2,23,25.00
07/25/2005,04:19,1235.00,1235.00,1235.00,1235.00,0,6,6.00
07/25/2005,04:20,1235.00,1235.00,1235.00,1235.00,0,7,7.00
07/25/2005,04:21,1235.00,1235.00,1234.75,1234.75,0,26,26.00
07/25/2005,04:22,1235.00,1235.25,1235.00,1235.25,4,0,4.00
07/25/2005,04:23,1235.00,1235.00,1235.00,1235.00,0,12,12.00
07/25/2005,04:24,1235.00,1235.25,1235.00,1235.00,2,12,14.00
07/25/2005,04:26,1235.25,1235.25,1235.25,1235.25,34,0,34.00
07/25/2005,04:27,1235.25,1235.50,1235.25,1235.25,40,9,49.00
07/25/2005,04:28,1235.25,1235.50,1235.25,1235.25,17,37,54.00
07/25/2005,04:29,1235.25,1235.25,1235.25,1235.25,0,47,47.00
07/25/2005,04:31,1235.50,1235.50,1235.50,1235.50,5,0,5.00
07/25/2005,04:35,1235.50,1235.50,1235.50,1235.50,1,0,1.00
07/25/2005,04:36,1235.25,1235.50,1235.25,1235.50,6,1,7.00
07/25/2005,04:37,1235.50,1235.50,1235.50,1235.50,15,0,15.00
07/25/2005,04:39,1235.50,1235.50,1235.25,1235.50,2,90,92.00
07/25/2005,04:40,1235.25,1235.25,1235.25,1235.25,0,8,8.00
07/25/2005,04:41,1235.25,1235.25,1235.00,1235.25,62,25,87.00
07/25/2005,04:42,1235.25,1235.25,1235.25,1235.25,6,0,6.00
07/25/2005,04:43,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/25/2005,04:44,1235.25,1235.25,1235.25,1235.25,10,0,10.00
07/25/2005,04:46,1235.50,1235.50,1235.25,1235.25,2,12,14.00
07/25/2005,04:47,1235.25,1235.25,1235.00,1235.25,2,22,24.00
07/25/2005,04:48,1235.00,1235.00,1235.00,1235.00,0,5,5.00
07/25/2005,04:49,1235.00,1235.25,1235.00,1235.00,6,58,64.00
07/25/2005,04:50,1235.00,1235.00,1235.00,1235.00,0,2,2.00
07/25/2005,04:52,1234.75,1234.75,1234.50,1234.50,0,374,374.00
07/25/2005,04:53,1234.50,1234.50,1234.50,1234.50,0,20,20.00
07/25/2005,04:54,1234.75,1234.75,1234.75,1234.75,21,0,21.00
07/25/2005,04:55,1234.75,1234.75,1234.50,1234.50,30,270,300.00
07/25/2005,04:56,1234.25,1234.50,1234.25,1234.50,34,119,153.00
07/25/2005,04:57,1234.50,1234.50,1234.50,1234.50,2,0,2.00
07/25/2005,04:59,1234.50,1234.50,1234.50,1234.50,28,0,28.00
07/25/2005,05:00,1234.50,1234.75,1234.50,1234.75,120,10,130.00
07/25/2005,05:01,1234.50,1234.50,1234.50,1234.50,0,30,30.00
07/25/2005,05:02,1234.50,1234.50,1234.50,1234.50,0,3,3.00
07/25/2005,05:03,1234.50,1234.75,1234.50,1234.75,1,123,124.00
07/25/2005,05:05,1234.50,1234.50,1234.50,1234.50,0,18,18.00
07/25/2005,05:06,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/25/2005,05:07,1234.75,1234.75,1234.75,1234.75,89,0,89.00
07/25/2005,05:08,1234.50,1234.75,1234.50,1234.75,15,1,16.00
07/25/2005,05:09,1234.75,1234.75,1234.75,1234.75,53,0,53.00
07/25/2005,05:10,1234.75,1235.00,1234.75,1234.75,43,16,59.00
07/25/2005,05:11,1234.75,1234.75,1234.75,1234.75,0,13,13.00
07/25/2005,05:12,1234.75,1234.75,1234.75,1234.75,0,106,106.00
07/25/2005,05:13,1234.75,1234.75,1234.50,1234.75,7,25,32.00
07/25/2005,05:14,1234.75,1234.75,1234.75,1234.75,2,0,2.00
07/25/2005,05:15,1234.75,1234.75,1234.75,1234.75,5,0,5.00
07/25/2005,05:16,1234.75,1234.75,1234.75,1234.75,2,0,2.00
07/25/2005,05:17,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/25/2005,05:18,1234.75,1234.75,1234.75,1234.75,3,0,3.00
07/25/2005,05:22,1234.75,1234.75,1234.50,1234.50,3,1,4.00
07/25/2005,05:23,1234.75,1234.75,1234.75,1234.75,161,0,161.00
07/25/2005,05:24,1234.75,1234.75,1234.75,1234.75,49,0,49.00
07/25/2005,05:25,1234.75,1234.75,1234.50,1234.50,134,2,136.00
07/25/2005,05:26,1234.75,1234.75,1234.75,1234.75,12,0,12.00
07/25/2005,05:27,1234.75,1234.75,1234.75,1234.75,88,0,88.00
07/25/2005,05:28,1234.75,1234.75,1234.75,1234.75,38,0,38.00
07/25/2005,05:29,1234.75,1235.00,1234.75,1234.75,6,10,16.00
07/25/2005,05:31,1234.75,1235.00,1234.75,1234.75,1,14,15.00
07/25/2005,05:32,1234.75,1234.75,1234.75,1234.75,0,90,90.00
07/25/2005,05:33,1235.00,1235.00,1234.75,1234.75,2,22,24.00
07/25/2005,05:34,1234.75,1234.75,1234.75,1234.75,0,37,37.00
07/25/2005,05:36,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/25/2005,05:37,1234.75,1234.75,1234.75,1234.75,0,21,21.00
07/25/2005,05:38,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/25/2005,05:39,1234.75,1234.75,1234.75,1234.75,0,3,3.00
07/25/2005,05:40,1234.75,1234.75,1234.75,1234.75,0,11,11.00
07/25/2005,05:41,1234.75,1234.75,1234.75,1234.75,0,3,3.00
07/25/2005,05:42,1234.75,1234.75,1234.75,1234.75,0,11,11.00
07/25/2005,05:43,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/25/2005,05:44,1234.75,1234.75,1234.50,1234.50,0,4,4.00
07/25/2005,05:45,1234.75,1234.75,1234.75,1234.75,90,0,90.00
07/25/2005,05:47,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/25/2005,05:48,1235.00,1235.00,1235.00,1235.00,5,0,5.00
07/25/2005,05:51,1235.00,1235.00,1235.00,1235.00,166,0,166.00
07/25/2005,05:54,1235.00,1235.00,1234.75,1234.75,2,10,12.00
07/25/2005,05:55,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/25/2005,05:56,1235.00,1235.00,1234.75,1234.75,1,16,17.00
07/25/2005,05:59,1234.75,1234.75,1234.75,1234.75,0,2,2.00
07/25/2005,06:00,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/25/2005,06:01,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/25/2005,06:03,1235.00,1235.25,1235.00,1235.25,176,0,176.00
07/25/2005,06:04,1235.25,1235.25,1235.25,1235.25,5,0,5.00
07/25/2005,06:05,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/25/2005,06:06,1235.25,1235.25,1235.00,1235.00,2,1,3.00
07/25/2005,06:07,1235.25,1235.50,1235.25,1235.50,185,13,198.00
07/25/2005,06:08,1235.50,1235.75,1235.50,1235.75,105,6,111.00
07/25/2005,06:09,1235.50,1235.50,1235.50,1235.50,0,118,118.00
07/25/2005,06:10,1235.75,1235.75,1235.50,1235.50,1,34,35.00
07/25/2005,06:11,1235.75,1235.75,1235.50,1235.75,2,1,3.00
07/25/2005,06:12,1235.75,1235.75,1235.75,1235.75,226,0,226.00
07/25/2005,06:13,1235.75,1236.00,1235.75,1236.00,291,6,297.00
07/25/2005,06:14,1236.00,1236.50,1236.00,1236.25,229,45,274.00
07/25/2005,06:15,1236.25,1236.25,1236.25,1236.25,0,39,39.00
07/25/2005,06:16,1236.25,1236.25,1236.00,1236.25,20,9,29.00
07/25/2005,06:17,1236.25,1236.25,1236.00,1236.00,6,2,8.00
07/25/2005,06:18,1236.25,1236.25,1236.25,1236.25,24,0,24.00
07/25/2005,06:19,1236.25,1236.25,1236.00,1236.25,80,25,105.00
07/25/2005,06:20,1236.25,1236.50,1236.25,1236.25,10,1,11.00
07/25/2005,06:21,1236.25,1236.25,1236.25,1236.25,0,22,22.00
07/25/2005,06:22,1236.25,1236.25,1236.25,1236.25,0,20,20.00
07/25/2005,06:23,1236.25,1236.25,1236.25,1236.25,0,52,52.00
07/25/2005,06:24,1236.00,1236.25,1236.00,1236.25,229,2,231.00
07/25/2005,06:25,1236.50,1236.50,1236.25,1236.50,122,11,133.00
07/25/2005,06:26,1236.25,1236.25,1236.25,1236.25,0,2,2.00
07/25/2005,06:27,1236.50,1236.75,1236.25,1236.50,149,12,161.00
07/25/2005,06:28,1236.50,1236.75,1236.50,1236.50,1,215,216.00
07/25/2005,06:29,1236.25,1236.25,1236.25,1236.25,0,7,7.00
07/25/2005,06:31,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/25/2005,06:32,1236.25,1236.25,1236.25,1236.25,0,278,278.00
07/25/2005,06:33,1236.25,1236.25,1236.25,1236.25,0,10,10.00
07/25/2005,06:34,1236.00,1236.50,1236.00,1236.25,129,4,133.00
07/25/2005,06:35,1236.25,1236.50,1236.25,1236.25,5,114,119.00
07/25/2005,06:36,1236.00,1236.25,1236.00,1236.25,11,2,13.00
07/25/2005,06:38,1236.25,1236.25,1236.25,1236.25,1,0,1.00
07/25/2005,06:40,1236.25,1236.25,1236.25,1236.25,1,0,1.00
07/25/2005,06:41,1236.25,1236.25,1236.25,1236.25,3,0,3.00
07/25/2005,06:43,1236.00,1236.00,1236.00,1236.00,0,10,10.00
07/25/2005,06:44,1236.00,1236.00,1236.00,1236.00,0,23,23.00
07/25/2005,06:45,1236.25,1236.25,1236.25,1236.25,8,0,8.00
07/25/2005,06:46,1236.25,1236.25,1236.00,1236.00,4,1,5.00
07/25/2005,06:47,1236.25,1236.25,1236.25,1236.25,6,0,6.00
07/25/2005,06:48,1236.25,1236.25,1236.25,1236.25,3,0,3.00
07/25/2005,06:49,1236.25,1236.25,1236.00,1236.00,1,100,101.00
07/25/2005,06:51,1236.25,1236.25,1236.25,1236.25,5,0,5.00
07/25/2005,06:52,1236.25,1236.25,1236.25,1236.25,161,0,161.00
07/25/2005,06:53,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/25/2005,06:54,1236.25,1236.25,1236.25,1236.25,0,11,11.00
07/25/2005,06:56,1236.25,1236.25,1236.25,1236.25,0,35,35.00
07/25/2005,06:57,1236.50,1236.50,1236.00,1236.25,17,59,76.00
07/25/2005,06:58,1236.25,1236.25,1236.25,1236.25,47,0,47.00
07/25/2005,06:59,1236.25,1236.25,1236.25,1236.25,16,0,16.00
07/25/2005,07:00,1236.25,1236.25,1236.25,1236.25,3,0,3.00
07/25/2005,07:01,1236.50,1236.75,1236.50,1236.75,223,0,223.00
07/25/2005,07:02,1236.50,1236.50,1236.50,1236.50,0,81,81.00
07/25/2005,07:03,1236.50,1236.75,1236.50,1236.75,52,55,107.00
07/25/2005,07:04,1236.50,1236.50,1236.50,1236.50,0,1,1.00
07/25/2005,07:05,1236.75,1236.75,1236.50,1236.50,100,20,120.00
07/25/2005,07:07,1236.50,1236.50,1236.50,1236.50,0,54,54.00
07/25/2005,07:08,1236.50,1236.75,1236.50,1236.75,8,2,10.00
07/25/2005,07:09,1236.75,1236.75,1236.75,1236.75,93,0,93.00
07/25/2005,07:10,1236.75,1236.75,1236.25,1236.25,14,130,144.00
07/25/2005,07:11,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/25/2005,07:12,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/25/2005,07:13,1236.50,1236.50,1236.25,1236.50,8,2,10.00
07/25/2005,07:14,1236.25,1236.25,1236.00,1236.00,13,197,210.00
07/25/2005,07:15,1236.00,1236.25,1236.00,1236.00,1,161,162.00
07/25/2005,07:16,1236.00,1236.25,1236.00,1236.25,2,23,25.00
07/25/2005,07:17,1236.00,1236.00,1236.00,1236.00,0,2,2.00
07/25/2005,07:18,1236.25,1236.25,1236.00,1236.00,1,27,28.00
07/25/2005,07:19,1236.00,1236.25,1235.75,1236.00,15,283,298.00
07/25/2005,07:20,1236.00,1236.00,1235.75,1236.00,34,2,36.00
07/25/2005,07:21,1236.00,1236.00,1236.00,1236.00,1,0,1.00
07/25/2005,07:22,1236.00,1236.00,1236.00,1236.00,7,0,7.00
07/25/2005,07:23,1236.00,1236.00,1236.00,1236.00,253,0,253.00
07/25/2005,07:24,1236.00,1236.25,1236.00,1236.00,52,1,53.00
07/25/2005,07:25,1236.00,1236.25,1236.00,1236.25,1,2,3.00
07/25/2005,07:26,1236.25,1236.25,1236.00,1236.00,251,86,337.00
07/25/2005,07:27,1236.25,1237.00,1236.25,1236.75,750,54,804.00
07/25/2005,07:28,1236.75,1237.00,1236.50,1236.50,2,291,293.00
07/25/2005,07:29,1236.50,1236.50,1236.50,1236.50,0,7,7.00
07/25/2005,07:30,1236.75,1237.00,1236.75,1236.75,328,65,393.00
07/25/2005,07:31,1236.75,1236.75,1236.75,1236.75,0,149,149.00
07/25/2005,07:32,1236.75,1236.75,1236.75,1236.75,0,1,1.00
07/25/2005,07:33,1236.50,1236.50,1236.50,1236.50,0,3,3.00
07/25/2005,07:34,1236.50,1236.75,1236.50,1236.75,1,1,2.00
07/25/2005,07:35,1236.50,1236.75,1236.50,1236.50,3,15,18.00
07/25/2005,07:36,1236.50,1236.50,1236.50,1236.50,0,7,7.00
07/25/2005,07:37,1236.50,1236.75,1236.25,1236.25,3,199,202.00
07/25/2005,07:38,1236.25,1236.50,1236.25,1236.50,48,30,78.00
07/25/2005,07:39,1236.50,1236.75,1236.50,1236.50,24,12,36.00
07/25/2005,07:40,1236.50,1236.50,1236.50,1236.50,0,29,29.00
07/25/2005,07:41,1236.50,1236.50,1236.50,1236.50,0,131,131.00
07/25/2005,07:42,1236.50,1236.50,1236.50,1236.50,0,6,6.00
07/25/2005,07:44,1236.50,1236.75,1236.50,1236.50,8,105,113.00
07/25/2005,07:45,1236.75,1236.75,1236.50,1236.50,338,2,340.00
07/25/2005,07:46,1236.50,1236.50,1236.50,1236.50,0,41,41.00
07/25/2005,07:47,1236.50,1236.50,1236.50,1236.50,0,49,49.00
07/25/2005,07:49,1236.75,1236.75,1236.75,1236.75,3,0,3.00
07/25/2005,07:50,1236.75,1236.75,1236.50,1236.50,1,117,118.00
07/25/2005,07:51,1236.75,1236.75,1236.25,1236.25,3,67,70.00
07/25/2005,07:52,1236.50,1236.50,1236.25,1236.25,16,22,38.00
07/25/2005,07:53,1236.25,1236.25,1236.25,1236.25,0,100,100.00
07/25/2005,07:54,1236.25,1236.25,1236.25,1236.25,0,1,1.00
07/25/2005,07:55,1236.50,1236.50,1236.50,1236.50,185,0,185.00
07/25/2005,07:56,1236.50,1236.50,1236.50,1236.50,5,0,5.00
07/25/2005,07:57,1236.50,1236.50,1236.50,1236.50,3,0,3.00
07/25/2005,07:58,1236.50,1236.75,1236.50,1236.50,5,5,10.00
07/25/2005,07:59,1236.50,1236.75,1236.50,1236.75,16,6,22.00
07/25/2005,08:00,1236.75,1236.75,1236.75,1236.75,3,0,3.00
07/25/2005,08:01,1236.75,1236.75,1236.75,1236.75,3,0,3.00
07/25/2005,08:02,1236.75,1236.75,1236.50,1236.50,11,1,12.00
07/25/2005,08:03,1236.50,1236.50,1236.50,1236.50,0,3,3.00
07/25/2005,08:04,1236.75,1237.00,1236.75,1237.00,420,0,420.00
07/25/2005,08:05,1237.00,1237.00,1236.75,1236.75,2,3,5.00
07/25/2005,08:06,1237.00,1237.00,1236.75,1237.00,288,7,295.00
07/25/2005,08:07,1237.00,1237.00,1236.75,1237.00,32,88,120.00
07/25/2005,08:08,1237.00,1237.00,1237.00,1237.00,43,0,43.00
07/25/2005,08:09,1237.00,1237.00,1237.00,1237.00,10,0,10.00
07/25/2005,08:10,1236.75,1237.00,1236.75,1236.75,1,17,18.00
07/25/2005,08:11,1236.75,1237.00,1236.75,1236.75,4,86,90.00
07/25/2005,08:12,1236.75,1236.75,1236.50,1236.50,0,42,42.00
07/25/2005,08:13,1236.75,1236.75,1236.75,1236.75,6,0,6.00
07/25/2005,08:14,1236.50,1236.75,1236.50,1236.75,26,1,27.00
07/25/2005,08:15,1236.75,1236.75,1236.75,1236.75,12,0,12.00
07/25/2005,08:16,1236.50,1236.75,1236.50,1236.50,6,327,333.00
07/25/2005,08:17,1236.50,1236.50,1236.50,1236.50,0,20,20.00
07/25/2005,08:18,1236.50,1236.75,1236.50,1236.50,24,14,38.00
07/25/2005,08:19,1236.75,1236.75,1236.50,1236.50,10,1,11.00
07/25/2005,08:20,1236.50,1236.75,1236.50,1236.75,45,1,46.00
07/25/2005,08:21,1236.50,1236.75,1236.50,1236.75,55,24,79.00
07/25/2005,08:22,1236.75,1236.75,1236.75,1236.75,82,0,82.00
07/25/2005,08:23,1236.50,1236.50,1236.50,1236.50,0,17,17.00
07/25/2005,08:24,1236.50,1236.50,1236.50,1236.50,0,61,61.00
07/25/2005,08:25,1236.50,1236.75,1236.50,1236.50,1,28,29.00
07/25/2005,08:26,1236.75,1236.75,1236.50,1236.75,45,54,99.00
07/25/2005,08:27,1236.50,1236.50,1236.25,1236.50,11,37,48.00
07/25/2005,08:28,1236.50,1236.50,1236.25,1236.25,96,8,104.00
07/25/2005,08:29,1236.25,1236.50,1236.00,1236.25,27,127,154.00
07/25/2005,08:30,1236.00,1236.50,1236.00,1236.50,190,281,471.00
07/25/2005,08:31,1236.50,1237.25,1236.25,1237.00,2627,1027,3654.00
07/25/2005,08:32,1237.00,1237.50,1237.00,1237.25,2064,630,2694.00
07/25/2005,08:33,1237.00,1237.75,1237.00,1237.25,1718,785,2503.00
07/25/2005,08:34,1237.25,1237.75,1237.25,1237.25,1389,1467,2856.00
07/25/2005,08:35,1237.50,1238.00,1237.25,1237.75,1226,1005,2231.00
07/25/2005,08:36,1237.75,1238.25,1237.00,1237.00,1862,2685,4547.00
07/25/2005,08:37,1237.00,1237.25,1236.50,1237.00,1626,1463,3089.00
07/25/2005,08:38,1237.00,1237.50,1236.75,1237.50,858,560,1418.00
07/25/2005,08:39,1237.50,1237.75,1237.25,1237.50,1104,676,1780.00
07/25/2005,08:40,1237.25,1237.50,1237.00,1237.25,1122,842,1964.00
07/25/2005,08:41,1237.50,1237.50,1236.75,1237.00,864,1384,2248.00
07/25/2005,08:42,1236.75,1237.25,1236.75,1237.00,659,365,1024.00
07/25/2005,08:43,1237.00,1237.25,1237.00,1237.25,572,815,1387.00
07/25/2005,08:44,1237.25,1237.50,1236.50,1236.75,104,1514,1618.00
07/25/2005,08:45,1236.50,1237.00,1236.50,1236.50,386,1279,1665.00
07/25/2005,08:46,1236.75,1237.25,1236.25,1237.25,1209,273,1482.00
07/25/2005,08:47,1237.00,1237.25,1236.75,1237.00,745,1511,2256.00
07/25/2005,08:48,1236.75,1237.00,1236.25,1236.25,17,1079,1096.00
07/25/2005,08:49,1236.50,1237.25,1236.25,1237.00,1060,221,1281.00
07/25/2005,08:50,1236.75,1237.00,1236.50,1236.50,19,286,305.00
07/25/2005,08:51,1236.75,1236.75,1236.25,1236.25,752,856,1608.00
07/25/2005,08:52,1236.25,1236.75,1236.25,1236.50,181,466,647.00
07/25/2005,08:53,1236.50,1236.50,1236.00,1236.25,190,711,901.00
07/25/2005,08:54,1236.25,1236.75,1236.00,1236.75,1090,256,1346.00
07/25/2005,08:55,1236.75,1237.00,1236.25,1236.50,123,783,906.00
07/25/2005,08:56,1236.50,1237.00,1236.25,1236.75,950,126,1076.00
07/25/2005,08:57,1236.75,1237.25,1236.50,1237.00,606,454,1060.00
07/25/2005,08:58,1237.00,1237.25,1236.50,1236.75,313,408,721.00
07/25/2005,08:59,1236.75,1237.00,1236.50,1236.50,208,179,387.00
07/25/2005,09:00,1236.50,1236.50,1235.75,1236.00,379,1841,2220.00
07/25/2005,09:01,1236.00,1237.00,1235.75,1236.75,1720,303,2023.00
07/25/2005,09:02,1237.00,1237.00,1236.25,1236.25,292,835,1127.00
07/25/2005,09:03,1236.25,1236.50,1235.50,1235.50,222,2467,2689.00
07/25/2005,09:04,1235.50,1235.75,1235.25,1235.50,1518,1447,2965.00
07/25/2005,09:05,1235.50,1235.75,1235.25,1235.75,814,715,1529.00
07/25/2005,09:06,1235.50,1235.75,1235.00,1235.25,280,1198,1478.00
07/25/2005,09:07,1235.50,1235.50,1235.25,1235.50,198,55,253.00
07/25/2005,09:08,1235.50,1235.75,1235.00,1235.25,308,601,909.00
07/25/2005,09:09,1235.25,1235.50,1235.00,1235.25,374,344,718.00
07/25/2005,09:10,1235.25,1236.00,1235.00,1235.50,1393,825,2218.00
07/25/2005,09:11,1235.50,1235.75,1235.25,1235.75,185,497,682.00
07/25/2005,09:12,1235.75,1235.75,1235.25,1235.25,447,290,737.00
07/25/2005,09:13,1235.25,1235.75,1235.00,1235.00,250,924,1174.00
07/25/2005,09:14,1235.00,1235.75,1235.00,1235.75,1108,65,1173.00
07/25/2005,09:15,1235.50,1235.75,1235.25,1235.50,427,358,785.00
07/25/2005,09:16,1235.25,1235.50,1235.25,1235.50,366,457,823.00
07/25/2005,09:17,1235.75,1235.75,1235.25,1235.75,404,282,686.00
07/25/2005,09:18,1235.75,1236.50,1235.50,1236.25,2602,327,2929.00
07/25/2005,09:19,1236.50,1236.50,1236.00,1236.25,546,868,1414.00
07/25/2005,09:20,1236.25,1236.50,1236.00,1236.50,663,40,703.00
07/25/2005,09:21,1236.50,1236.75,1236.25,1236.50,1990,547,2537.00
07/25/2005,09:22,1236.75,1237.00,1236.50,1237.00,1890,253,2143.00
07/25/2005,09:23,1237.00,1237.50,1236.75,1237.50,1291,748,2039.00
07/25/2005,09:24,1237.25,1237.75,1237.00,1237.00,1511,1989,3500.00
07/25/2005,09:25,1237.00,1237.75,1237.00,1237.50,936,520,1456.00
07/25/2005,09:26,1237.50,1237.75,1237.25,1237.25,111,464,575.00
07/25/2005,09:27,1237.50,1238.00,1237.25,1237.50,2523,1333,3856.00
07/25/2005,09:28,1237.75,1237.75,1237.00,1237.50,1094,1060,2154.00
07/25/2005,09:29,1237.25,1237.50,1237.00,1237.50,244,385,629.00
07/25/2005,09:30,1237.25,1237.50,1237.00,1237.25,567,791,1358.00
07/25/2005,09:31,1237.25,1237.50,1237.25,1237.25,21,325,346.00
07/25/2005,09:32,1237.25,1237.25,1236.50,1236.50,94,2749,2843.00
07/25/2005,09:33,1236.50,1236.75,1236.50,1236.75,97,723,820.00
07/25/2005,09:34,1236.75,1237.00,1236.50,1236.75,1105,210,1315.00
07/25/2005,09:35,1236.75,1237.00,1236.75,1236.75,163,28,191.00
07/25/2005,09:36,1236.75,1237.25,1236.75,1237.00,267,86,353.00
07/25/2005,09:37,1237.00,1237.25,1236.75,1237.00,237,243,480.00
07/25/2005,09:38,1237.00,1237.25,1237.00,1237.25,210,126,336.00
07/25/2005,09:39,1237.50,1237.75,1237.25,1237.50,1050,371,1421.00
07/25/2005,09:40,1237.50,1237.50,1237.00,1237.25,254,284,538.00
07/25/2005,09:41,1237.00,1237.25,1237.00,1237.00,102,134,236.00
07/25/2005,09:42,1237.00,1238.00,1237.00,1237.75,2090,241,2331.00
07/25/2005,09:43,1238.00,1239.00,1237.75,1238.50,5248,2492,7740.00
07/25/2005,09:44,1238.75,1239.75,1238.50,1239.00,5460,3037,8497.00
07/25/2005,09:45,1239.00,1239.50,1239.00,1239.25,1976,599,2575.00
07/25/2005,09:46,1239.25,1240.75,1239.25,1240.50,9806,2799,12605.00
07/25/2005,09:47,1240.50,1240.75,1239.75,1240.50,5318,5795,11113.00
07/25/2005,09:48,1240.50,1241.00,1240.25,1241.00,3522,1455,4977.00
07/25/2005,09:49,1241.00,1241.75,1240.50,1241.00,6234,5534,11768.00
07/25/2005,09:50,1241.00,1241.25,1240.75,1240.75,1100,1511,2611.00
07/25/2005,09:51,1240.75,1241.25,1240.75,1240.75,1828,1287,3115.00
07/25/2005,09:52,1240.75,1241.25,1240.50,1240.75,1018,2178,3196.00
07/25/2005,09:53,1240.50,1240.75,1240.25,1240.50,1170,1785,2955.00
07/25/2005,09:54,1240.25,1240.50,1240.00,1240.50,330,709,1039.00
07/25/2005,09:55,1240.50,1240.50,1239.75,1239.75,335,1241,1576.00
07/25/2005,09:56,1240.00,1240.25,1239.75,1240.25,1113,98,1211.00
07/25/2005,09:57,1240.00,1240.00,1239.75,1240.00,182,606,788.00
07/25/2005,09:58,1240.00,1240.25,1240.00,1240.00,811,271,1082.00
07/25/2005,09:59,1240.00,1240.50,1240.00,1240.25,363,286,649.00
07/25/2005,10:00,1240.50,1240.50,1240.25,1240.50,389,61,450.00
07/25/2005,10:01,1240.50,1240.50,1240.25,1240.50,427,61,488.00
07/25/2005,10:02,1240.50,1240.50,1239.75,1239.75,26,1269,1295.00
07/25/2005,10:03,1239.75,1240.00,1239.75,1239.75,516,382,898.00
07/25/2005,10:04,1239.75,1240.00,1239.50,1239.50,75,750,825.00
07/25/2005,10:05,1239.75,1239.75,1239.25,1239.50,396,1122,1518.00
07/25/2005,10:06,1239.50,1239.75,1238.75,1238.75,158,4116,4274.00
07/25/2005,10:07,1239.00,1239.25,1238.75,1239.00,553,237,790.00
07/25/2005,10:08,1239.00,1239.50,1238.75,1239.25,953,312,1265.00
07/25/2005,10:09,1239.25,1239.50,1239.00,1239.25,281,811,1092.00
07/25/2005,10:10,1239.25,1239.25,1239.00,1239.25,337,12,349.00
07/25/2005,10:11,1239.25,1239.25,1238.75,1239.00,436,406,842.00
07/25/2005,10:12,1239.25,1239.50,1239.00,1239.50,704,503,1207.00
07/25/2005,10:13,1239.50,1239.75,1239.25,1239.50,826,170,996.00
07/25/2005,10:14,1239.50,1239.50,1239.25,1239.25,605,117,722.00
07/25/2005,10:15,1239.25,1239.50,1239.25,1239.50,3,26,29.00
07/25/2005,10:16,1239.25,1239.50,1239.00,1239.25,101,227,328.00
07/25/2005,10:17,1239.50,1239.75,1239.50,1239.75,152,56,208.00
07/25/2005,10:18,1239.50,1239.75,1239.25,1239.50,270,236,506.00
07/25/2005,10:19,1239.50,1239.50,1239.00,1239.25,666,440,1106.00
07/25/2005,10:20,1239.25,1239.25,1239.00,1239.00,9,26,35.00
07/25/2005,10:21,1239.00,1239.25,1238.75,1239.00,406,445,851.00
07/25/2005,10:22,1239.00,1239.50,1239.00,1239.50,423,258,681.00
07/25/2005,10:23,1239.50,1239.50,1239.00,1239.25,77,321,398.00
07/25/2005,10:24,1239.25,1239.50,1239.25,1239.25,105,185,290.00
07/25/2005,10:25,1239.25,1239.50,1239.00,1239.25,11,114,125.00
07/25/2005,10:26,1239.25,1239.25,1239.00,1239.00,204,394,598.00
07/25/2005,10:27,1239.00,1239.00,1238.50,1238.50,106,1268,1374.00
07/25/2005,10:28,1238.75,1239.00,1238.25,1238.50,1104,1116,2220.00
07/25/2005,10:29,1238.50,1238.50,1238.25,1238.50,427,248,675.00
07/25/2005,10:30,1238.50,1238.75,1238.25,1238.75,1051,36,1087.00
07/25/2005,10:31,1238.50,1238.75,1238.25,1238.50,786,422,1208.00
07/25/2005,10:32,1238.25,1239.00,1238.25,1238.75,660,46,706.00
07/25/2005,10:33,1238.75,1239.00,1238.50,1238.50,49,360,409.00
07/25/2005,10:34,1238.75,1238.75,1238.50,1238.50,1193,465,1658.00
07/25/2005,10:35,1238.75,1238.75,1238.25,1238.50,122,228,350.00
07/25/2005,10:36,1238.25,1238.50,1237.50,1237.75,996,4004,5000.00
07/25/2005,10:37,1237.75,1238.00,1237.50,1238.00,342,569,911.00
07/25/2005,10:38,1237.75,1237.75,1237.25,1237.50,378,668,1046.00
07/25/2005,10:39,1237.50,1237.75,1237.50,1237.75,424,36,460.00
07/25/2005,10:40,1237.75,1238.00,1237.50,1237.75,302,98,400.00
07/25/2005,10:41,1237.50,1237.75,1237.50,1237.75,780,142,922.00
07/25/2005,10:42,1237.50,1237.75,1237.25,1237.75,595,603,1198.00
07/25/2005,10:43,1238.00,1238.75,1237.75,1238.25,2096,1064,3160.00
07/25/2005,10:44,1238.25,1238.50,1238.25,1238.25,433,68,501.00
07/25/2005,10:45,1238.50,1238.50,1238.00,1238.00,355,553,908.00
07/25/2005,10:46,1238.00,1238.50,1238.00,1238.50,417,16,433.00
07/25/2005,10:47,1238.25,1238.50,1238.00,1238.25,275,558,833.00
07/25/2005,10:48,1238.25,1238.25,1238.00,1238.25,352,80,432.00
07/25/2005,10:49,1238.00,1238.50,1238.00,1238.25,420,62,482.00
07/25/2005,10:50,1238.25,1238.25,1237.75,1237.75,22,1130,1152.00
07/25/2005,10:51,1237.75,1238.00,1237.50,1237.75,229,285,514.00
07/25/2005,10:52,1237.75,1237.75,1236.50,1236.75,592,5137,5729.00
07/25/2005,10:53,1236.75,1237.50,1236.75,1237.25,2282,89,2371.00
07/25/2005,10:54,1237.50,1237.50,1237.00,1237.25,496,407,903.00
07/25/2005,10:55,1237.25,1237.50,1237.25,1237.25,401,58,459.00
07/25/2005,10:56,1237.25,1237.50,1237.25,1237.50,24,223,247.00
07/25/2005,10:57,1237.50,1237.75,1237.50,1237.50,187,52,239.00
07/25/2005,10:58,1237.50,1237.75,1237.50,1237.50,54,58,112.00
07/25/2005,10:59,1237.50,1238.25,1237.50,1238.25,1649,75,1724.00
07/25/2005,11:00,1238.25,1238.25,1238.00,1238.00,747,302,1049.00
07/25/2005,11:01,1238.00,1238.25,1238.00,1238.00,143,78,221.00
07/25/2005,11:02,1238.25,1238.25,1237.75,1237.75,102,704,806.00
07/25/2005,11:03,1237.75,1238.00,1237.75,1237.75,325,47,372.00
07/25/2005,11:04,1237.75,1238.25,1237.75,1238.00,265,76,341.00
07/25/2005,11:05,1238.00,1238.25,1237.75,1238.00,17,734,751.00
07/25/2005,11:06,1237.75,1238.00,1237.75,1238.00,20,64,84.00
07/25/2005,11:07,1237.75,1238.00,1237.75,1238.00,8,34,42.00
07/25/2005,11:08,1238.00,1238.25,1237.75,1238.00,332,319,651.00
07/25/2005,11:09,1238.00,1238.00,1237.75,1237.75,297,8,305.00
07/25/2005,11:10,1238.00,1238.00,1237.25,1237.75,695,1046,1741.00
07/25/2005,11:11,1237.75,1237.75,1237.50,1237.50,71,9,80.00
07/25/2005,11:12,1237.50,1237.75,1237.00,1237.50,85,414,499.00
07/25/2005,11:13,1237.50,1237.75,1237.50,1237.75,237,4,241.00
07/25/2005,11:14,1237.50,1237.75,1237.25,1237.50,284,309,593.00
07/25/2005,11:15,1237.50,1237.75,1237.25,1237.75,155,192,347.00
07/25/2005,11:16,1237.50,1237.75,1237.50,1237.75,6,39,45.00
07/25/2005,11:17,1237.50,1237.75,1237.50,1237.50,23,80,103.00
07/25/2005,11:18,1237.50,1237.50,1237.25,1237.50,52,117,169.00
07/25/2005,11:19,1237.50,1237.50,1237.00,1237.00,132,361,493.00
07/25/2005,11:20,1237.00,1237.25,1236.75,1237.25,196,904,1100.00
07/25/2005,11:21,1237.00,1237.25,1236.75,1237.00,254,173,427.00
07/25/2005,11:22,1237.00,1237.00,1236.75,1236.75,85,12,97.00
07/25/2005,11:23,1236.75,1237.00,1236.50,1237.00,232,756,988.00
07/25/2005,11:24,1236.75,1237.00,1236.50,1236.50,49,1513,1562.00
07/25/2005,11:25,1236.50,1237.00,1236.50,1236.50,256,394,650.00
07/25/2005,11:26,1236.50,1236.75,1236.00,1236.50,490,1258,1748.00
07/25/2005,11:27,1236.25,1236.50,1236.25,1236.50,87,146,233.00
07/25/2005,11:28,1236.25,1236.75,1236.25,1236.75,894,112,1006.00
07/25/2005,11:29,1236.75,1237.00,1236.75,1237.00,123,18,141.00
07/25/2005,11:30,1237.00,1237.00,1236.25,1236.50,489,868,1357.00
07/25/2005,11:31,1236.25,1236.50,1236.00,1236.25,173,553,726.00
07/25/2005,11:32,1236.25,1236.50,1236.25,1236.50,41,33,74.00
07/25/2005,11:33,1236.50,1236.50,1236.00,1236.25,224,481,705.00
07/25/2005,11:34,1236.25,1236.25,1236.00,1236.00,130,124,254.00
07/25/2005,11:35,1236.25,1236.50,1236.00,1236.25,280,190,470.00
07/25/2005,11:36,1236.25,1236.50,1236.00,1236.25,26,102,128.00
07/25/2005,11:37,1236.25,1236.25,1236.00,1236.00,225,9,234.00
07/25/2005,11:38,1236.00,1236.25,1236.00,1236.00,44,54,98.00
07/25/2005,11:39,1236.25,1236.25,1235.25,1235.50,541,5325,5866.00
07/25/2005,11:40,1235.50,1236.00,1235.50,1236.00,985,427,1412.00
07/25/2005,11:41,1236.00,1236.50,1235.75,1236.00,1226,132,1358.00
07/25/2005,11:42,1236.25,1236.50,1236.00,1236.25,337,259,596.00
07/25/2005,11:43,1236.25,1236.25,1235.75,1236.00,600,463,1063.00
07/25/2005,11:44,1236.00,1236.25,1235.75,1236.25,294,540,834.00
07/25/2005,11:45,1236.00,1236.50,1236.00,1236.50,519,168,687.00
07/25/2005,11:46,1236.50,1236.50,1236.00,1236.25,66,405,471.00
07/25/2005,11:47,1236.25,1236.50,1236.25,1236.50,17,70,87.00
07/25/2005,11:48,1236.50,1236.75,1236.50,1236.50,1377,187,1564.00
07/25/2005,11:49,1236.50,1236.50,1235.75,1235.75,7,941,948.00
07/25/2005,11:50,1236.00,1236.00,1235.75,1235.75,403,450,853.00
07/25/2005,11:51,1236.00,1236.00,1235.75,1236.00,43,32,75.00
07/25/2005,11:52,1235.75,1236.00,1235.50,1235.50,18,296,314.00
07/25/2005,11:53,1235.50,1235.75,1235.25,1235.50,490,1414,1904.00
07/25/2005,11:54,1235.50,1235.75,1235.50,1235.75,56,245,301.00
07/25/2005,11:55,1235.50,1236.00,1235.50,1235.75,714,8,722.00
07/25/2005,11:56,1235.75,1236.00,1235.75,1235.75,18,625,643.00
07/25/2005,11:57,1235.75,1235.75,1235.75,1235.75,0,194,194.00
07/25/2005,11:58,1235.75,1236.00,1235.75,1235.75,177,22,199.00
07/25/2005,11:59,1236.00,1236.00,1235.50,1235.50,35,579,614.00
07/25/2005,12:00,1235.50,1235.75,1235.00,1235.50,785,1803,2588.00
07/25/2005,12:01,1235.25,1235.50,1235.00,1235.50,765,482,1247.00
07/25/2005,12:02,1235.50,1235.75,1234.75,1235.00,747,1523,2270.00
07/25/2005,12:03,1235.00,1235.25,1234.75,1235.00,309,237,546.00
07/25/2005,12:04,1235.00,1235.50,1235.00,1235.50,595,25,620.00
07/25/2005,12:05,1235.25,1235.75,1235.25,1235.50,761,270,1031.00
07/25/2005,12:06,1235.50,1236.00,1235.25,1236.00,1329,142,1471.00
07/25/2005,12:07,1236.00,1236.00,1235.75,1235.75,447,212,659.00
07/25/2005,12:08,1235.75,1235.75,1235.50,1235.75,1,177,178.00
07/25/2005,12:09,1235.75,1235.75,1235.25,1235.75,68,386,454.00
07/25/2005,12:10,1235.50,1235.75,1235.25,1235.50,81,184,265.00
07/25/2005,12:11,1235.75,1236.00,1235.75,1236.00,497,86,583.00
07/25/2005,12:12,1236.00,1236.00,1235.75,1236.00,22,108,130.00
07/25/2005,12:13,1236.00,1236.50,1236.00,1236.50,1337,42,1379.00
07/25/2005,12:14,1236.50,1236.75,1236.25,1236.50,535,469,1004.00
07/25/2005,12:15,1236.75,1236.75,1235.75,1236.25,328,825,1153.00
07/25/2005,12:16,1236.25,1236.25,1235.75,1236.00,44,532,576.00
07/25/2005,12:17,1236.00,1236.25,1236.00,1236.25,515,18,533.00
07/25/2005,12:18,1236.25,1236.50,1236.00,1236.25,41,45,86.00
07/25/2005,12:19,1236.50,1236.50,1236.25,1236.25,61,57,118.00
07/25/2005,12:20,1236.25,1236.50,1236.25,1236.25,275,122,397.00
07/25/2005,12:21,1236.50,1236.50,1236.00,1236.25,383,289,672.00
07/25/2005,12:22,1236.25,1236.50,1236.25,1236.50,306,45,351.00
07/25/2005,12:23,1236.25,1236.75,1236.25,1236.75,382,160,542.00
07/25/2005,12:24,1236.50,1237.00,1236.50,1237.00,811,790,1601.00
07/25/2005,12:25,1237.00,1237.00,1236.50,1236.75,637,259,896.00
07/25/2005,12:26,1236.75,1236.75,1236.25,1236.50,23,262,285.00
07/25/2005,12:27,1236.50,1236.75,1236.25,1236.75,358,62,420.00
07/25/2005,12:28,1236.75,1237.00,1236.50,1236.75,73,116,189.00
07/25/2005,12:29,1236.50,1236.75,1236.50,1236.75,10,16,26.00
07/25/2005,12:30,1236.75,1236.75,1236.50,1236.50,303,10,313.00
07/25/2005,12:31,1236.75,1236.75,1236.50,1236.75,205,14,219.00
07/25/2005,12:32,1236.75,1237.00,1236.50,1236.75,106,90,196.00
07/25/2005,12:33,1236.50,1237.00,1236.50,1237.00,138,38,176.00
07/25/2005,12:34,1236.75,1237.00,1236.75,1236.75,4,25,29.00
07/25/2005,12:35,1236.75,1237.00,1236.75,1236.75,88,18,106.00
07/25/2005,12:36,1236.75,1237.00,1236.50,1236.50,24,271,295.00
07/25/2005,12:37,1236.75,1236.75,1236.00,1236.25,94,800,894.00
07/25/2005,12:38,1236.00,1236.25,1235.75,1235.75,65,1637,1702.00
07/25/2005,12:39,1235.75,1236.75,1235.75,1236.75,621,65,686.00
07/25/2005,12:40,1236.50,1236.75,1236.50,1236.50,112,163,275.00
07/25/2005,12:41,1236.50,1236.75,1236.50,1236.75,310,64,374.00
07/25/2005,12:42,1236.75,1236.75,1236.25,1236.25,4,305,309.00
07/25/2005,12:43,1236.25,1237.00,1236.25,1236.75,741,9,750.00
07/25/2005,12:44,1236.75,1237.00,1236.50,1236.50,311,250,561.00
07/25/2005,12:45,1236.75,1237.50,1236.50,1237.50,2758,464,3222.00
07/25/2005,12:46,1237.50,1237.50,1237.00,1237.25,373,334,707.00
07/25/2005,12:47,1237.25,1237.50,1237.00,1237.25,19,220,239.00
07/25/2005,12:48,1237.00,1237.25,1236.50,1236.75,72,676,748.00
07/25/2005,12:49,1236.75,1236.75,1236.50,1236.50,145,52,197.00
07/25/2005,12:50,1236.50,1237.25,1236.50,1237.00,745,81,826.00
07/25/2005,12:51,1237.00,1237.25,1237.00,1237.00,37,476,513.00
07/25/2005,12:52,1237.00,1237.25,1237.00,1237.00,14,88,102.00
07/25/2005,12:53,1237.00,1237.00,1236.75,1237.00,161,408,569.00
07/25/2005,12:54,1237.00,1237.25,1237.00,1237.00,8,128,136.00
07/25/2005,12:55,1237.00,1237.25,1236.75,1236.75,10,449,459.00
07/25/2005,12:56,1236.75,1237.00,1236.50,1236.75,25,243,268.00
07/25/2005,12:57,1236.75,1236.75,1236.25,1236.25,152,680,832.00
07/25/2005,12:58,1236.25,1236.50,1236.25,1236.25,3,193,196.00
07/25/2005,12:59,1236.25,1236.50,1236.25,1236.25,2,232,234.00
07/25/2005,13:00,1236.25,1236.50,1235.75,1235.75,25,1381,1406.00
07/25/2005,13:01,1235.75,1236.00,1235.25,1235.75,479,1644,2123.00
07/25/2005,13:02,1235.50,1235.75,1235.00,1235.25,250,831,1081.00
07/25/2005,13:03,1235.25,1235.50,1234.75,1235.25,988,830,1818.00
07/25/2005,13:04,1235.25,1235.75,1235.25,1235.50,266,50,316.00
07/25/2005,13:05,1235.50,1235.75,1235.25,1235.50,328,298,626.00
07/25/2005,13:06,1235.50,1235.50,1235.00,1235.25,366,277,643.00
07/25/2005,13:07,1235.50,1235.75,1235.00,1235.75,399,72,471.00
07/25/2005,13:08,1235.75,1236.00,1235.75,1235.75,970,460,1430.00
07/25/2005,13:09,1235.75,1235.75,1235.00,1235.50,767,479,1246.00
07/25/2005,13:10,1235.50,1235.75,1235.50,1235.75,383,13,396.00
07/25/2005,13:11,1235.75,1235.75,1235.50,1235.75,366,167,533.00
07/25/2005,13:12,1235.75,1236.00,1235.50,1235.75,57,152,209.00
07/25/2005,13:13,1235.50,1236.00,1235.25,1235.75,354,50,404.00
07/25/2005,13:14,1235.75,1236.00,1235.50,1236.00,69,133,202.00
07/25/2005,13:15,1236.00,1236.00,1235.50,1235.75,92,130,222.00
07/25/2005,13:16,1235.50,1235.75,1235.00,1235.25,248,725,973.00
07/25/2005,13:17,1235.50,1235.50,1235.25,1235.25,5,47,52.00
07/25/2005,13:18,1235.25,1235.50,1235.25,1235.25,32,59,91.00
07/25/2005,13:19,1235.25,1236.50,1235.25,1236.25,2232,569,2801.00
07/25/2005,13:20,1236.00,1236.50,1235.50,1235.50,189,1377,1566.00
07/25/2005,13:21,1235.75,1235.75,1235.25,1235.75,233,393,626.00
07/25/2005,13:22,1235.75,1236.00,1235.50,1235.75,252,51,303.00
07/25/2005,13:23,1235.75,1236.25,1235.75,1236.00,376,127,503.00
07/25/2005,13:24,1236.00,1236.25,1236.00,1236.25,196,0,196.00
07/25/2005,13:25,1236.25,1236.25,1235.75,1235.75,59,425,484.00
07/25/2005,13:26,1235.75,1235.75,1235.00,1235.25,67,1325,1392.00
07/25/2005,13:27,1235.25,1235.75,1235.00,1235.50,423,16,439.00
07/25/2005,13:28,1235.75,1235.75,1235.00,1235.00,30,368,398.00
07/25/2005,13:29,1235.25,1235.50,1235.25,1235.25,145,10,155.00
07/25/2005,13:30,1235.50,1235.50,1235.00,1235.25,21,382,403.00
07/25/2005,13:31,1235.00,1235.25,1235.00,1235.00,13,120,133.00
07/25/2005,13:32,1235.00,1235.00,1233.75,1234.25,4059,6292,10351.00
07/25/2005,13:33,1234.25,1234.50,1233.25,1233.50,1086,2845,3931.00
07/25/2005,13:34,1233.50,1234.25,1233.50,1234.00,1143,468,1611.00
07/25/2005,13:35,1234.00,1234.25,1233.75,1234.00,458,1310,1768.00
07/25/2005,13:36,1233.75,1234.00,1233.00,1233.00,445,3452,3897.00
07/25/2005,13:37,1233.00,1233.25,1232.75,1232.75,4046,2895,6941.00
07/25/2005,13:38,1232.75,1233.25,1232.75,1232.75,1311,1306,2617.00
07/25/2005,13:39,1233.00,1233.25,1232.75,1233.25,500,522,1022.00
07/25/2005,13:40,1233.00,1233.50,1233.00,1233.50,1745,487,2232.00
07/25/2005,13:41,1233.25,1233.50,1233.25,1233.50,409,65,474.00
07/25/2005,13:42,1233.50,1233.75,1233.25,1233.50,759,336,1095.00
07/25/2005,13:43,1233.50,1234.00,1233.50,1234.00,2346,971,3317.00
07/25/2005,13:44,1233.75,1234.25,1233.75,1234.00,426,430,856.00
07/25/2005,13:45,1234.25,1234.50,1234.00,1234.25,833,406,1239.00
07/25/2005,13:46,1234.25,1234.25,1233.50,1233.75,328,549,877.00
07/25/2005,13:47,1233.75,1233.75,1233.50,1233.75,56,19,75.00
07/25/2005,13:48,1233.75,1234.00,1233.50,1233.75,538,616,1154.00
07/25/2005,13:49,1233.75,1234.00,1233.75,1234.00,58,375,433.00
07/25/2005,13:50,1234.00,1234.00,1233.75,1233.75,45,115,160.00
07/25/2005,13:51,1234.00,1234.00,1233.75,1234.00,33,11,44.00
07/25/2005,13:52,1234.00,1234.00,1233.50,1233.50,18,572,590.00
07/25/2005,13:53,1233.50,1233.75,1233.25,1233.50,55,442,497.00
07/25/2005,13:54,1233.50,1234.00,1233.25,1233.50,618,610,1228.00
07/25/2005,13:55,1233.25,1233.75,1233.25,1233.75,135,8,143.00
07/25/2005,13:56,1233.75,1233.75,1232.75,1233.25,306,1539,1845.00
07/25/2005,13:57,1233.25,1233.50,1233.00,1233.00,282,172,454.00
07/25/2005,13:58,1233.25,1233.50,1232.25,1232.50,1189,2540,3729.00
07/25/2005,13:59,1232.50,1232.50,1231.25,1231.75,2978,6371,9349.00
07/25/2005,14:00,1231.75,1232.00,1230.75,1231.75,5527,5542,11069.00
07/25/2005,14:01,1231.75,1232.00,1231.25,1231.25,351,1835,2186.00
07/25/2005,14:02,1231.50,1231.75,1231.25,1231.50,1440,2508,3948.00
07/25/2005,14:03,1231.50,1231.75,1231.25,1231.75,283,821,1104.00
07/25/2005,14:04,1231.75,1231.75,1231.00,1231.25,833,1140,1973.00
07/25/2005,14:05,1231.50,1231.50,1231.25,1231.25,52,138,190.00
07/25/2005,14:06,1231.25,1231.50,1230.75,1231.00,1634,2802,4436.00
07/25/2005,14:07,1231.00,1231.50,1230.75,1231.50,1501,72,1573.00
07/25/2005,14:08,1231.50,1231.50,1230.75,1231.00,204,1384,1588.00
07/25/2005,14:09,1231.00,1231.50,1230.50,1231.25,1542,542,2084.00
07/25/2005,14:10,1231.25,1231.50,1231.00,1231.50,536,124,660.00
07/25/2005,14:11,1231.25,1231.50,1231.25,1231.50,266,308,574.00
07/25/2005,14:12,1231.25,1231.75,1231.25,1231.75,1233,900,2133.00
07/25/2005,14:13,1231.50,1231.75,1231.25,1231.50,366,507,873.00
07/25/2005,14:14,1231.50,1232.00,1231.25,1231.75,915,1382,2297.00
07/25/2005,14:15,1231.75,1231.75,1231.25,1231.50,376,275,651.00
07/25/2005,14:16,1231.75,1232.00,1231.50,1231.50,1190,132,1322.00
07/25/2005,14:17,1231.50,1232.00,1231.50,1232.00,3004,339,3343.00
07/25/2005,14:18,1231.75,1232.75,1231.75,1232.50,6100,819,6919.00
07/25/2005,14:19,1232.50,1232.75,1231.75,1232.00,464,3142,3606.00
07/25/2005,14:20,1232.00,1232.00,1231.25,1231.25,274,1046,1320.00
07/25/2005,14:21,1231.25,1231.75,1231.25,1231.75,554,412,966.00
07/25/2005,14:22,1231.50,1232.00,1231.25,1231.25,311,1308,1619.00
07/25/2005,14:23,1231.25,1231.75,1231.25,1231.50,220,331,551.00
07/25/2005,14:24,1231.75,1231.75,1231.25,1231.50,28,198,226.00
07/25/2005,14:25,1231.75,1231.75,1231.25,1231.50,101,363,464.00
07/25/2005,14:26,1231.50,1231.50,1231.25,1231.50,589,41,630.00
07/25/2005,14:27,1231.50,1231.75,1231.25,1231.75,335,55,390.00
07/25/2005,14:28,1231.75,1231.75,1231.50,1231.75,386,13,399.00
07/25/2005,14:29,1231.75,1232.50,1231.50,1232.25,1055,192,1247.00
07/25/2005,14:30,1232.25,1232.25,1232.00,1232.00,298,718,1016.00
07/25/2005,14:31,1231.75,1232.25,1231.50,1232.00,553,684,1237.00
07/25/2005,14:32,1232.00,1232.25,1232.00,1232.25,421,18,439.00
07/25/2005,14:33,1232.25,1232.50,1232.25,1232.25,241,44,285.00
07/25/2005,14:34,1232.25,1232.50,1231.75,1231.75,155,1395,1550.00
07/25/2005,14:35,1232.00,1232.00,1231.75,1231.75,192,112,304.00
07/25/2005,14:36,1232.00,1232.00,1231.50,1232.00,205,262,467.00
07/25/2005,14:37,1232.00,1232.00,1231.75,1232.00,102,15,117.00
07/25/2005,14:38,1231.75,1232.00,1231.75,1232.00,157,14,171.00
07/25/2005,14:39,1231.75,1232.25,1231.75,1232.00,272,22,294.00
07/25/2005,14:40,1232.25,1232.75,1232.25,1232.75,1683,422,2105.00
07/25/2005,14:41,1232.50,1232.75,1231.75,1232.25,831,1902,2733.00
07/25/2005,14:42,1232.00,1232.25,1231.75,1232.25,243,330,573.00
07/25/2005,14:43,1232.00,1232.25,1231.75,1232.00,379,252,631.00
07/25/2005,14:44,1232.25,1232.50,1232.00,1232.50,836,418,1254.00
07/25/2005,14:45,1232.50,1232.75,1232.00,1232.25,343,632,975.00
07/25/2005,14:46,1232.00,1232.25,1231.50,1231.75,103,1340,1443.00
07/25/2005,14:47,1231.75,1231.75,1231.25,1231.50,370,985,1355.00
07/25/2005,14:48,1231.50,1231.75,1231.25,1231.50,493,89,582.00
07/25/2005,14:49,1231.50,1232.00,1231.50,1232.00,675,202,877.00
07/25/2005,14:50,1232.00,1232.00,1231.75,1231.75,83,412,495.00
07/25/2005,14:51,1232.00,1232.00,1231.75,1231.75,157,62,219.00
07/25/2005,14:52,1232.00,1232.50,1231.75,1232.25,861,419,1280.00
07/25/2005,14:53,1232.25,1232.50,1232.00,1232.25,318,102,420.00
07/25/2005,14:54,1232.50,1232.75,1232.25,1232.75,1178,165,1343.00
07/25/2005,14:55,1232.75,1233.25,1232.50,1232.75,3165,1580,4745.00
07/25/2005,14:56,1232.75,1233.00,1232.50,1232.75,1692,604,2296.00
07/25/2005,14:57,1233.00,1233.00,1232.25,1232.25,164,951,1115.00
07/25/2005,14:58,1232.50,1232.50,1232.00,1232.25,113,820,933.00
07/25/2005,14:59,1232.00,1232.25,1231.75,1231.75,131,3753,3884.00
07/25/2005,15:00,1231.75,1232.00,1231.25,1231.25,3920,3906,7826.00
07/25/2005,15:01,1231.50,1232.25,1231.25,1232.00,3843,2273,6116.00
07/25/2005,15:02,1232.00,1232.25,1232.00,1232.25,1907,1272,3179.00
07/25/2005,15:03,1232.25,1232.75,1232.25,1232.75,734,412,1146.00
07/25/2005,15:04,1232.50,1232.75,1232.50,1232.50,204,200,404.00
07/25/2005,15:05,1232.50,1232.75,1232.50,1232.50,260,65,325.00
07/25/2005,15:06,1232.75,1233.00,1232.50,1232.75,1391,329,1720.00
07/25/2005,15:07,1232.75,1233.50,1232.75,1233.25,3633,274,3907.00
07/25/2005,15:08,1233.25,1233.75,1233.25,1233.25,620,687,1307.00
07/25/2005,15:09,1233.50,1233.50,1232.75,1232.75,661,1314,1975.00
07/25/2005,15:10,1233.00,1233.25,1232.75,1233.00,558,451,1009.00
07/25/2005,15:11,1233.00,1233.00,1232.75,1233.00,175,93,268.00
07/25/2005,15:12,1233.00,1233.25,1232.75,1233.25,667,24,691.00
07/25/2005,15:13,1233.25,1233.50,1233.00,1233.50,607,159,766.00
07/25/2005,15:14,1233.50,1233.50,1233.25,1233.25,73,146,219.00
07/25/2005,15:15,1233.50,1234.50,1233.25,1234.25,4433,1129,5562.00
07/25/2005,15:16,1234.25,1234.25,1234.25,1234.25,0,8,8.00
07/25/2005,15:31,1234.00,1234.25,1233.75,1234.25,171,100,271.00
07/25/2005,15:32,1234.25,1234.25,1233.75,1234.25,106,282,388.00
07/25/2005,15:33,1234.00,1234.00,1233.75,1233.75,1,200,201.00
07/25/2005,15:34,1233.50,1234.00,1233.50,1234.00,105,2,107.00
07/25/2005,15:35,1233.75,1233.75,1233.75,1233.75,0,6,6.00
07/25/2005,15:36,1233.75,1233.75,1233.75,1233.75,0,78,78.00
07/25/2005,15:38,1234.00,1234.00,1234.00,1234.00,25,0,25.00
07/25/2005,15:39,1233.75,1233.75,1233.75,1233.75,0,17,17.00
07/25/2005,15:40,1233.75,1233.75,1233.75,1233.75,0,103,103.00
07/25/2005,15:41,1233.50,1233.50,1233.50,1233.50,0,6,6.00
07/25/2005,15:42,1233.50,1233.50,1233.50,1233.50,0,5,5.00
07/25/2005,15:43,1233.50,1233.50,1233.50,1233.50,0,3,3.00
07/25/2005,15:45,1233.75,1233.75,1233.75,1233.75,1,0,1.00
07/25/2005,15:46,1233.75,1233.75,1233.75,1233.75,70,0,70.00
07/25/2005,15:47,1233.75,1233.75,1233.75,1233.75,20,0,20.00
07/25/2005,15:48,1233.75,1233.75,1233.75,1233.75,5,0,5.00
07/25/2005,15:49,1233.75,1234.00,1233.75,1234.00,53,0,53.00
07/25/2005,15:50,1233.75,1233.75,1233.75,1233.75,0,2,2.00
07/25/2005,15:51,1233.50,1233.75,1233.50,1233.75,26,1,27.00
07/25/2005,15:52,1233.75,1233.75,1233.75,1233.75,42,0,42.00
07/25/2005,15:53,1233.75,1233.75,1233.75,1233.75,20,0,20.00
07/25/2005,15:55,1233.75,1234.00,1233.75,1234.00,181,0,181.00
07/25/2005,15:56,1234.00,1234.00,1234.00,1234.00,16,0,16.00
07/25/2005,15:57,1234.00,1234.00,1234.00,1234.00,30,0,30.00
07/25/2005,15:59,1233.75,1233.75,1233.75,1233.75,0,25,25.00
07/25/2005,16:00,1233.75,1234.00,1233.75,1234.00,48,2,50.00
07/25/2005,17:01,1234.00,1234.00,1234.00,1234.00,35,0,35.00
07/25/2005,17:02,1234.00,1234.25,1234.00,1234.25,4,0,4.00
07/25/2005,17:03,1234.00,1234.00,1234.00,1234.00,0,33,33.00
07/25/2005,17:04,1234.00,1234.00,1233.75,1233.75,0,2,2.00
07/25/2005,17:06,1234.00,1234.25,1234.00,1234.00,100,1,101.00
07/25/2005,17:07,1234.25,1234.25,1234.25,1234.25,5,0,5.00
07/25/2005,17:11,1234.00,1234.00,1234.00,1234.00,0,3,3.00
07/25/2005,17:13,1234.25,1234.25,1234.25,1234.25,2,0,2.00
07/25/2005,17:16,1234.25,1234.25,1234.25,1234.25,60,0,60.00
07/25/2005,17:18,1234.50,1234.50,1234.50,1234.50,2,0,2.00
07/25/2005,17:19,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/25/2005,17:20,1234.50,1234.50,1234.50,1234.50,58,0,58.00
07/25/2005,17:21,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/25/2005,17:22,1234.50,1234.75,1234.50,1234.75,7,0,7.00
07/25/2005,17:25,1234.50,1234.50,1234.50,1234.50,0,5,5.00
07/25/2005,17:26,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/25/2005,17:28,1234.50,1234.50,1234.50,1234.50,0,5,5.00
07/25/2005,17:29,1234.50,1234.50,1234.50,1234.50,0,10,10.00
07/25/2005,17:30,1234.50,1234.50,1234.50,1234.50,0,30,30.00
07/25/2005,17:31,1234.50,1234.50,1234.50,1234.50,0,11,11.00
07/25/2005,17:35,1234.25,1234.25,1234.25,1234.25,0,2,2.00
07/25/2005,17:36,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/25/2005,17:39,1234.50,1234.50,1234.50,1234.50,10,0,10.00
07/25/2005,17:40,1234.25,1234.50,1234.25,1234.25,4,30,34.00
07/25/2005,17:41,1234.25,1234.50,1234.00,1234.25,2,29,31.00
07/25/2005,17:42,1234.25,1234.25,1234.00,1234.00,0,4,4.00
07/25/2005,17:43,1234.25,1234.25,1234.25,1234.25,8,0,8.00
07/25/2005,17:44,1234.25,1234.25,1234.25,1234.25,1,0,1.00
07/25/2005,17:46,1234.25,1234.25,1234.25,1234.25,28,0,28.00
07/25/2005,17:47,1234.25,1234.25,1234.25,1234.25,5,0,5.00
07/25/2005,17:49,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/25/2005,17:56,1234.25,1234.25,1234.25,1234.25,0,9,9.00
07/25/2005,17:57,1234.50,1234.50,1234.50,1234.50,2,0,2.00
07/25/2005,18:00,1234.25,1234.25,1234.25,1234.25,0,58,58.00
07/25/2005,18:01,1234.00,1234.00,1234.00,1234.00,0,9,9.00
07/25/2005,18:03,1234.25,1234.25,1234.25,1234.25,4,0,4.00
07/25/2005,18:05,1234.25,1234.25,1234.25,1234.25,2,0,2.00
07/25/2005,18:06,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,18:08,1234.00,1234.00,1234.00,1234.00,0,4,4.00
07/25/2005,18:11,1234.25,1234.25,1234.25,1234.25,9,0,9.00
07/25/2005,18:12,1234.25,1234.25,1234.25,1234.25,35,0,35.00
07/25/2005,18:13,1234.25,1234.25,1234.25,1234.25,10,0,10.00
07/25/2005,18:15,1234.25,1234.25,1234.25,1234.25,1,0,1.00
07/25/2005,18:25,1234.00,1234.00,1234.00,1234.00,0,1,1.00
07/25/2005,18:28,1234.25,1234.25,1234.25,1234.25,3,0,3.00
07/25/2005,18:29,1234.25,1234.25,1234.25,1234.25,10,0,10.00
07/25/2005,18:44,1234.00,1234.00,1234.00,1234.00,0,3,3.00
07/25/2005,18:48,1234.00,1234.00,1234.00,1234.00,0,16,16.00
07/25/2005,19:02,1234.00,1234.00,1234.00,1234.00,0,10,10.00
07/25/2005,19:03,1234.00,1234.00,1234.00,1234.00,0,40,40.00
07/25/2005,19:04,1234.00,1234.00,1234.00,1234.00,0,3,3.00
07/25/2005,19:05,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,19:06,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,19:07,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,19:10,1234.00,1234.00,1234.00,1234.00,0,4,4.00
07/25/2005,19:11,1234.00,1234.00,1234.00,1234.00,0,1,1.00
07/25/2005,19:12,1234.00,1234.00,1234.00,1234.00,0,1,1.00
07/25/2005,19:13,1234.00,1234.00,1234.00,1234.00,0,10,10.00
07/25/2005,19:26,1234.25,1234.25,1234.25,1234.25,11,0,11.00
07/25/2005,19:28,1234.25,1234.25,1234.25,1234.25,11,0,11.00
07/25/2005,19:30,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/25/2005,19:31,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/25/2005,19:32,1234.25,1234.25,1234.25,1234.25,0,5,5.00
07/25/2005,19:33,1234.50,1234.50,1234.25,1234.25,1,4,5.00
07/25/2005,19:39,1234.25,1234.25,1234.25,1234.25,0,6,6.00
07/25/2005,19:40,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/25/2005,19:49,1234.25,1234.25,1234.25,1234.25,0,3,3.00
07/25/2005,19:50,1234.25,1234.25,1234.25,1234.25,0,5,5.00
07/25/2005,19:53,1234.25,1234.25,1234.25,1234.25,0,3,3.00
07/25/2005,19:57,1234.25,1234.25,1234.25,1234.25,0,2,2.00
07/25/2005,19:58,1234.25,1234.25,1234.25,1234.25,0,2,2.00
07/25/2005,19:59,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/25/2005,20:02,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/25/2005,20:03,1234.25,1234.25,1234.25,1234.25,0,15,15.00
07/25/2005,20:06,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/25/2005,20:07,1234.50,1234.50,1234.50,1234.50,32,0,32.00
07/25/2005,20:09,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/25/2005,20:10,1234.50,1234.50,1234.50,1234.50,13,0,13.00
07/25/2005,20:11,1234.50,1234.50,1234.50,1234.50,5,0,5.00
07/25/2005,20:14,1234.50,1234.50,1234.50,1234.50,5,0,5.00
07/25/2005,20:15,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/25/2005,20:17,1234.25,1234.25,1234.00,1234.25,5,72,77.00
07/25/2005,20:18,1234.25,1234.25,1234.25,1234.25,5,0,5.00
07/25/2005,20:19,1234.00,1234.00,1234.00,1234.00,0,18,18.00
07/25/2005,20:20,1234.00,1234.00,1234.00,1234.00,0,15,15.00
07/25/2005,20:21,1234.00,1234.00,1234.00,1234.00,0,19,19.00
07/25/2005,20:22,1234.00,1234.00,1234.00,1234.00,0,9,9.00
07/25/2005,20:23,1234.00,1234.00,1234.00,1234.00,0,32,32.00
07/25/2005,20:25,1234.25,1234.25,1234.25,1234.25,13,0,13.00
07/25/2005,20:28,1234.00,1234.00,1234.00,1234.00,0,18,18.00
07/25/2005,20:29,1234.00,1234.00,1234.00,1234.00,0,8,8.00
07/25/2005,20:30,1234.00,1234.00,1234.00,1234.00,0,28,28.00
07/25/2005,20:31,1234.00,1234.00,1234.00,1234.00,0,5,5.00
07/25/2005,20:32,1234.00,1234.00,1234.00,1234.00,0,22,22.00
07/25/2005,20:33,1234.00,1234.00,1234.00,1234.00,0,27,27.00
07/25/2005,20:34,1234.00,1234.00,1234.00,1234.00,0,23,23.00
07/25/2005,20:35,1234.00,1234.00,1234.00,1234.00,0,25,25.00
07/25/2005,20:36,1234.00,1234.00,1234.00,1234.00,0,44,44.00
07/25/2005,20:37,1234.00,1234.00,1234.00,1234.00,0,34,34.00
07/25/2005,20:39,1234.00,1234.00,1234.00,1234.00,0,21,21.00
07/25/2005,20:41,1234.00,1234.00,1234.00,1234.00,0,10,10.00
07/25/2005,20:43,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,20:44,1234.00,1234.00,1234.00,1234.00,0,1,1.00
07/25/2005,20:45,1234.00,1234.00,1234.00,1234.00,0,24,24.00
07/25/2005,20:46,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,20:50,1234.00,1234.00,1234.00,1234.00,0,26,26.00
07/25/2005,20:51,1234.00,1234.00,1234.00,1234.00,0,13,13.00
07/25/2005,20:52,1234.00,1234.00,1234.00,1234.00,0,1,1.00
07/25/2005,20:53,1234.00,1234.25,1234.00,1234.25,20,14,34.00
07/25/2005,20:55,1234.25,1234.25,1234.25,1234.25,10,0,10.00
07/25/2005,20:58,1234.25,1234.25,1234.25,1234.25,3,0,3.00
07/25/2005,20:59,1234.50,1234.50,1234.50,1234.50,30,0,30.00
07/25/2005,21:00,1234.50,1234.50,1234.25,1234.50,37,1,38.00
07/25/2005,21:01,1234.50,1234.50,1234.50,1234.50,11,0,11.00
07/25/2005,21:03,1234.50,1234.50,1234.50,1234.50,16,0,16.00
07/25/2005,21:04,1234.50,1234.50,1234.50,1234.50,3,0,3.00
07/25/2005,21:05,1234.50,1234.50,1234.25,1234.25,5,1,6.00
07/25/2005,21:08,1234.25,1234.25,1234.25,1234.25,0,6,6.00
07/25/2005,21:09,1234.50,1234.50,1234.50,1234.50,23,0,23.00
07/25/2005,21:13,1234.50,1234.50,1234.50,1234.50,5,0,5.00
07/25/2005,21:16,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/25/2005,21:19,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/25/2005,21:22,1234.50,1234.50,1234.50,1234.50,0,17,17.00
07/25/2005,21:24,1234.50,1234.50,1234.50,1234.50,0,40,40.00
07/25/2005,21:25,1234.50,1234.50,1234.50,1234.50,0,20,20.00
07/25/2005,21:27,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/25/2005,21:30,1234.50,1234.50,1234.50,1234.50,0,3,3.00
07/25/2005,21:32,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/25/2005,21:34,1234.25,1234.25,1234.25,1234.25,0,25,25.00
07/25/2005,21:36,1234.25,1234.25,1234.25,1234.25,0,6,6.00
07/25/2005,21:41,1234.25,1234.25,1234.25,1234.25,0,3,3.00
07/25/2005,21:48,1234.25,1234.25,1234.25,1234.25,0,3,3.00
07/25/2005,21:49,1234.25,1234.25,1234.00,1234.25,51,2,53.00
07/25/2005,21:53,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,21:56,1234.25,1234.75,1234.25,1234.75,65,10,75.00
07/25/2005,21:57,1234.50,1234.50,1234.50,1234.50,0,6,6.00
07/25/2005,21:59,1234.50,1234.50,1234.00,1234.00,0,15,15.00
07/25/2005,22:00,1234.00,1234.00,1233.75,1234.00,3,64,67.00
07/25/2005,22:01,1234.00,1234.00,1234.00,1234.00,6,0,6.00
07/25/2005,22:02,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/25/2005,22:03,1234.00,1234.00,1234.00,1234.00,12,0,12.00
07/25/2005,22:04,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/25/2005,22:05,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/25/2005,22:07,1234.00,1234.00,1234.00,1234.00,28,0,28.00
07/25/2005,22:08,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,22:09,1234.00,1234.00,1234.00,1234.00,10,0,10.00
07/25/2005,22:10,1234.00,1234.00,1234.00,1234.00,14,0,14.00
07/25/2005,22:11,1234.00,1234.00,1233.75,1233.75,22,1,23.00
07/25/2005,22:14,1234.00,1234.00,1234.00,1234.00,31,0,31.00
07/25/2005,22:15,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/25/2005,22:17,1234.00,1234.00,1234.00,1234.00,9,0,9.00
07/25/2005,22:19,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/25/2005,22:20,1234.00,1234.00,1234.00,1234.00,16,0,16.00
07/25/2005,22:21,1234.00,1234.00,1234.00,1234.00,13,0,13.00
07/25/2005,22:22,1234.00,1234.00,1234.00,1234.00,8,0,8.00
07/25/2005,22:23,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/25/2005,22:24,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/25/2005,22:25,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,22:28,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/25/2005,22:29,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/25/2005,22:31,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/25/2005,22:32,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/25/2005,22:33,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/25/2005,22:35,1234.00,1234.00,1233.75,1233.75,1,4,5.00
07/25/2005,22:40,1234.25,1234.25,1234.25,1234.25,1,0,1.00
07/25/2005,22:41,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/25/2005,22:42,1234.00,1234.00,1234.00,1234.00,0,3,3.00
07/25/2005,22:43,1234.00,1234.00,1233.75,1234.00,5,2,7.00
07/25/2005,22:44,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/25/2005,22:51,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,22:52,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/25/2005,22:55,1234.00,1234.00,1234.00,1234.00,8,0,8.00
07/25/2005,22:59,1234.00,1234.00,1234.00,1234.00,20,0,20.00
07/25/2005,23:01,1234.00,1234.00,1234.00,1234.00,10,0,10.00
07/25/2005,23:04,1233.75,1233.75,1233.75,1233.75,0,1,1.00
07/25/2005,23:07,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/25/2005,23:20,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,23:26,1234.00,1234.00,1234.00,1234.00,58,0,58.00
07/25/2005,23:28,1234.00,1234.00,1234.00,1234.00,49,0,49.00
07/25/2005,23:29,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,23:31,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,23:32,1234.00,1234.00,1234.00,1234.00,26,0,26.00
07/25/2005,23:33,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,23:34,1234.00,1234.00,1233.75,1233.75,1,1,2.00
07/25/2005,23:41,1233.75,1233.75,1233.75,1233.75,0,3,3.00
07/25/2005,23:42,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/25/2005,23:53,1233.75,1233.75,1233.75,1233.75,0,1,1.00
07/25/2005,23:55,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,00:02,1234.00,1234.00,1234.00,1234.00,10,0,10.00
07/26/2005,00:07,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,00:10,1233.75,1233.75,1233.75,1233.75,0,15,15.00
07/26/2005,00:11,1233.75,1234.00,1233.75,1234.00,5,20,25.00
07/26/2005,00:19,1233.75,1233.75,1233.75,1233.75,0,105,105.00
07/26/2005,00:20,1233.75,1233.75,1233.50,1233.75,19,254,273.00
07/26/2005,00:21,1233.50,1233.50,1233.50,1233.50,0,105,105.00
07/26/2005,00:22,1233.50,1233.50,1233.50,1233.50,0,4,4.00
07/26/2005,00:25,1233.50,1233.50,1233.50,1233.50,0,2,2.00
07/26/2005,00:31,1233.50,1233.75,1233.50,1233.75,1,1,2.00
07/26/2005,00:37,1233.50,1233.50,1233.50,1233.50,0,9,9.00
07/26/2005,00:40,1233.50,1233.50,1233.50,1233.50,0,11,11.00
07/26/2005,00:45,1233.50,1233.50,1233.50,1233.50,0,20,20.00
07/26/2005,00:53,1233.50,1233.50,1233.50,1233.50,0,25,25.00
07/26/2005,00:54,1233.50,1233.50,1233.50,1233.50,0,4,4.00
07/26/2005,01:06,1233.75,1233.75,1233.75,1233.75,41,0,41.00
07/26/2005,01:09,1233.75,1233.75,1233.75,1233.75,5,0,5.00
07/26/2005,01:11,1233.75,1233.75,1233.75,1233.75,4,0,4.00
07/26/2005,01:12,1233.75,1233.75,1233.75,1233.75,3,0,3.00
07/26/2005,01:13,1233.75,1233.75,1233.75,1233.75,4,0,4.00
07/26/2005,01:14,1233.75,1234.00,1233.75,1234.00,10,0,10.00
07/26/2005,01:17,1233.75,1233.75,1233.75,1233.75,0,2,2.00
07/26/2005,01:25,1234.00,1234.00,1234.00,1234.00,50,0,50.00
07/26/2005,01:27,1234.00,1234.00,1234.00,1234.00,56,0,56.00
07/26/2005,01:28,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/26/2005,01:30,1234.00,1234.00,1234.00,1234.00,4,0,4.00
07/26/2005,01:31,1234.00,1234.00,1234.00,1234.00,4,0,4.00
07/26/2005,01:32,1234.00,1234.00,1233.75,1233.75,1,40,41.00
07/26/2005,01:33,1233.75,1233.75,1233.75,1233.75,0,4,4.00
07/26/2005,01:41,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,01:42,1233.75,1233.75,1233.75,1233.75,0,20,20.00
07/26/2005,01:45,1233.75,1233.75,1233.75,1233.75,0,1,1.00
07/26/2005,01:49,1233.75,1233.75,1233.75,1233.75,0,20,20.00
07/26/2005,01:50,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/26/2005,01:51,1233.75,1233.75,1233.75,1233.75,0,38,38.00
07/26/2005,01:52,1233.75,1233.75,1233.75,1233.75,0,25,25.00
07/26/2005,01:53,1233.75,1233.75,1233.75,1233.75,0,1,1.00
07/26/2005,01:56,1233.50,1233.50,1233.50,1233.50,0,10,10.00
07/26/2005,02:00,1233.50,1233.50,1233.50,1233.50,0,129,129.00
07/26/2005,02:01,1233.50,1233.50,1233.50,1233.50,0,69,69.00
07/26/2005,02:02,1233.25,1233.50,1233.25,1233.50,13,5,18.00
07/26/2005,02:03,1233.50,1233.50,1233.25,1233.25,12,5,17.00
07/26/2005,02:04,1233.50,1233.50,1233.25,1233.25,63,1,64.00
07/26/2005,02:05,1233.50,1233.50,1233.50,1233.50,170,0,170.00
07/26/2005,02:06,1233.75,1233.75,1233.75,1233.75,69,0,69.00
07/26/2005,02:07,1233.50,1233.50,1233.50,1233.50,0,39,39.00
07/26/2005,02:09,1233.25,1233.25,1233.25,1233.25,0,1,1.00
07/26/2005,02:10,1233.25,1233.50,1233.25,1233.50,1,4,5.00
07/26/2005,02:11,1233.25,1233.25,1233.25,1233.25,0,94,94.00
07/26/2005,02:12,1233.25,1233.25,1233.00,1233.00,0,76,76.00
07/26/2005,02:13,1233.25,1233.25,1233.25,1233.25,2,0,2.00
07/26/2005,02:14,1233.25,1233.50,1233.25,1233.50,64,0,64.00
07/26/2005,02:15,1233.25,1233.50,1233.25,1233.25,1,25,26.00
07/26/2005,02:16,1233.25,1233.25,1233.00,1233.00,0,4,4.00
07/26/2005,02:19,1233.25,1233.25,1233.25,1233.25,35,0,35.00
07/26/2005,02:20,1233.25,1233.25,1233.25,1233.25,6,0,6.00
07/26/2005,02:21,1233.00,1233.00,1233.00,1233.00,0,87,87.00
07/26/2005,02:22,1233.00,1233.00,1233.00,1233.00,0,15,15.00
07/26/2005,02:23,1233.00,1233.00,1233.00,1233.00,0,63,63.00
07/26/2005,02:24,1233.00,1233.00,1232.75,1232.75,0,96,96.00
07/26/2005,02:25,1233.00,1233.25,1233.00,1233.25,94,0,94.00
07/26/2005,02:26,1233.25,1233.25,1233.25,1233.25,4,0,4.00
07/26/2005,02:27,1233.25,1233.25,1233.00,1233.00,1,53,54.00
07/26/2005,02:28,1233.00,1233.00,1233.00,1233.00,0,44,44.00
07/26/2005,02:29,1233.00,1233.00,1233.00,1233.00,0,18,18.00
07/26/2005,02:30,1233.00,1233.00,1233.00,1233.00,0,5,5.00
07/26/2005,02:31,1233.00,1233.00,1233.00,1233.00,0,37,37.00
07/26/2005,02:32,1233.00,1233.25,1233.00,1233.25,3,46,49.00
07/26/2005,02:33,1233.25,1233.75,1233.25,1233.75,125,24,149.00
07/26/2005,02:34,1233.50,1233.50,1233.25,1233.25,0,28,28.00
07/26/2005,02:35,1233.50,1233.50,1233.50,1233.50,10,0,10.00
07/26/2005,02:36,1233.50,1233.50,1233.50,1233.50,8,0,8.00
07/26/2005,02:37,1233.50,1233.50,1233.50,1233.50,1,0,1.00
07/26/2005,02:38,1233.25,1233.25,1233.25,1233.25,0,8,8.00
07/26/2005,02:40,1233.25,1233.25,1233.25,1233.25,0,3,3.00
07/26/2005,02:41,1233.25,1233.50,1233.25,1233.50,15,4,19.00
07/26/2005,02:43,1233.25,1233.25,1233.25,1233.25,0,40,40.00
07/26/2005,02:44,1233.25,1233.25,1233.25,1233.25,0,46,46.00
07/26/2005,02:45,1233.25,1233.50,1233.25,1233.50,1,55,56.00
07/26/2005,02:46,1233.25,1233.25,1233.25,1233.25,0,15,15.00
07/26/2005,02:47,1233.25,1233.25,1233.25,1233.25,0,5,5.00
07/26/2005,02:48,1233.25,1233.25,1233.25,1233.25,0,10,10.00
07/26/2005,02:49,1233.25,1233.25,1233.25,1233.25,0,27,27.00
07/26/2005,02:50,1233.25,1233.50,1233.25,1233.50,1,17,18.00
07/26/2005,02:51,1233.50,1233.75,1233.50,1233.75,29,0,29.00
07/26/2005,02:52,1233.50,1233.50,1233.50,1233.50,0,96,96.00
07/26/2005,02:53,1233.50,1233.50,1233.00,1233.25,83,82,165.00
07/26/2005,02:54,1233.50,1233.50,1233.50,1233.50,20,0,20.00
07/26/2005,02:55,1233.50,1233.50,1233.50,1233.50,19,0,19.00
07/26/2005,02:56,1233.25,1233.25,1233.25,1233.25,0,54,54.00
07/26/2005,02:57,1233.25,1233.50,1233.25,1233.25,1,29,30.00
07/26/2005,02:58,1233.25,1233.75,1233.25,1233.50,37,6,43.00
07/26/2005,02:59,1233.50,1233.75,1233.50,1233.75,6,30,36.00
07/26/2005,03:00,1233.50,1233.50,1233.50,1233.50,0,11,11.00
07/26/2005,03:01,1233.75,1233.75,1233.75,1233.75,16,0,16.00
07/26/2005,03:02,1233.75,1234.00,1233.50,1233.75,94,15,109.00
07/26/2005,03:03,1234.00,1234.00,1234.00,1234.00,36,0,36.00
07/26/2005,03:04,1233.75,1233.75,1233.75,1233.75,0,3,3.00
07/26/2005,03:05,1233.75,1233.75,1233.50,1233.50,0,101,101.00
07/26/2005,03:06,1233.50,1233.50,1233.50,1233.50,0,74,74.00
07/26/2005,03:07,1233.50,1233.50,1233.50,1233.50,0,24,24.00
07/26/2005,03:08,1233.75,1234.00,1233.75,1234.00,265,0,265.00
07/26/2005,03:09,1233.75,1233.75,1233.75,1233.75,0,23,23.00
07/26/2005,03:10,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/26/2005,03:11,1234.00,1234.00,1233.75,1233.75,1,29,30.00
07/26/2005,03:12,1233.50,1233.50,1233.50,1233.50,0,75,75.00
07/26/2005,03:14,1233.50,1233.50,1233.50,1233.50,0,15,15.00
07/26/2005,03:15,1233.75,1233.75,1233.75,1233.75,28,0,28.00
07/26/2005,03:16,1233.75,1233.75,1233.50,1233.75,47,6,53.00
07/26/2005,03:17,1233.75,1233.75,1233.50,1233.75,30,1,31.00
07/26/2005,03:18,1233.75,1233.75,1233.75,1233.75,5,0,5.00
07/26/2005,03:19,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,03:21,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/26/2005,03:22,1234.00,1234.00,1234.00,1234.00,67,0,67.00
07/26/2005,03:23,1234.00,1234.00,1234.00,1234.00,18,0,18.00
07/26/2005,03:25,1234.00,1234.00,1234.00,1234.00,28,0,28.00
07/26/2005,03:26,1234.00,1234.00,1234.00,1234.00,45,0,45.00
07/26/2005,03:27,1234.00,1234.00,1234.00,1234.00,26,0,26.00
07/26/2005,03:28,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,03:29,1234.00,1234.00,1234.00,1234.00,4,0,4.00
07/26/2005,03:31,1233.75,1233.75,1233.75,1233.75,0,3,3.00
07/26/2005,03:32,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/26/2005,03:33,1234.00,1234.00,1233.75,1233.75,17,2,19.00
07/26/2005,03:35,1233.75,1233.75,1233.75,1233.75,0,2,2.00
07/26/2005,03:37,1233.75,1233.75,1233.50,1233.75,27,80,107.00
07/26/2005,03:38,1233.75,1234.00,1233.75,1233.75,10,4,14.00
07/26/2005,03:39,1233.75,1233.75,1233.75,1233.75,0,2,2.00
07/26/2005,03:41,1233.75,1233.75,1233.75,1233.75,0,4,4.00
07/26/2005,03:42,1233.75,1233.75,1233.75,1233.75,0,10,10.00
07/26/2005,03:43,1233.75,1233.75,1233.75,1233.75,0,2,2.00
07/26/2005,03:44,1233.75,1233.75,1233.50,1233.50,0,7,7.00
07/26/2005,03:46,1233.50,1233.50,1233.50,1233.50,0,9,9.00
07/26/2005,03:47,1233.50,1233.50,1233.50,1233.50,0,33,33.00
07/26/2005,03:48,1233.50,1233.50,1233.50,1233.50,0,14,14.00
07/26/2005,03:49,1233.50,1233.50,1233.50,1233.50,0,2,2.00
07/26/2005,03:50,1233.50,1233.50,1233.50,1233.50,0,64,64.00
07/26/2005,03:51,1233.50,1233.50,1233.50,1233.50,0,2,2.00
07/26/2005,03:56,1233.75,1233.75,1233.75,1233.75,103,0,103.00
07/26/2005,03:58,1233.75,1234.25,1233.75,1234.25,118,0,118.00
07/26/2005,03:59,1234.25,1234.25,1234.00,1234.25,88,4,92.00
07/26/2005,04:00,1234.25,1234.25,1234.25,1234.25,41,0,41.00
07/26/2005,04:01,1234.25,1234.25,1234.25,1234.25,82,0,82.00
07/26/2005,04:02,1234.25,1234.25,1234.25,1234.25,115,0,115.00
07/26/2005,04:03,1234.50,1234.50,1234.25,1234.50,125,1,126.00
07/26/2005,04:04,1234.50,1234.50,1234.25,1234.50,336,1,337.00
07/26/2005,04:05,1234.50,1234.50,1234.50,1234.50,20,0,20.00
07/26/2005,04:06,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/26/2005,04:08,1234.25,1234.25,1234.25,1234.25,0,6,6.00
07/26/2005,04:10,1234.50,1234.50,1234.50,1234.50,2,0,2.00
07/26/2005,04:11,1234.50,1234.50,1234.50,1234.50,87,0,87.00
07/26/2005,04:12,1234.50,1234.50,1234.50,1234.50,29,0,29.00
07/26/2005,04:13,1234.50,1234.50,1234.50,1234.50,8,0,8.00
07/26/2005,04:14,1234.50,1234.50,1234.50,1234.50,11,0,11.00
07/26/2005,04:15,1234.50,1234.75,1234.50,1234.75,21,0,21.00
07/26/2005,04:16,1234.75,1235.00,1234.50,1234.50,111,8,119.00
07/26/2005,04:17,1234.75,1234.75,1234.50,1234.75,48,4,52.00
07/26/2005,04:19,1234.75,1234.75,1234.75,1234.75,7,0,7.00
07/26/2005,04:21,1235.00,1235.00,1235.00,1235.00,157,0,157.00
07/26/2005,04:22,1235.00,1235.50,1235.00,1235.25,271,184,455.00
07/26/2005,04:23,1235.50,1235.50,1235.25,1235.50,248,1,249.00
07/26/2005,04:24,1235.50,1235.50,1235.50,1235.50,31,0,31.00
07/26/2005,04:25,1235.75,1235.75,1235.25,1235.25,14,97,111.00
07/26/2005,04:26,1235.25,1235.50,1235.25,1235.50,11,2,13.00
07/26/2005,04:27,1235.50,1235.50,1235.25,1235.50,20,8,28.00
07/26/2005,04:28,1235.50,1235.75,1235.50,1235.50,102,1,103.00
07/26/2005,04:30,1235.75,1235.75,1235.75,1235.75,8,0,8.00
07/26/2005,04:31,1235.75,1236.00,1235.75,1235.75,139,76,215.00
07/26/2005,04:32,1235.50,1235.75,1235.50,1235.50,2,42,44.00
07/26/2005,04:33,1235.50,1235.75,1235.50,1235.50,50,107,157.00
07/26/2005,04:35,1235.75,1235.75,1235.75,1235.75,60,0,60.00
07/26/2005,04:36,1235.75,1235.75,1235.75,1235.75,115,0,115.00
07/26/2005,04:37,1235.75,1236.00,1235.75,1236.00,14,0,14.00
07/26/2005,04:38,1235.75,1236.00,1235.75,1235.75,94,143,237.00
07/26/2005,04:39,1235.75,1235.75,1235.75,1235.75,0,53,53.00
07/26/2005,04:40,1235.75,1235.75,1235.75,1235.75,0,50,50.00
07/26/2005,04:41,1235.75,1235.75,1235.75,1235.75,0,4,4.00
07/26/2005,04:42,1235.50,1235.50,1235.50,1235.50,0,17,17.00
07/26/2005,04:43,1235.50,1235.75,1235.50,1235.75,30,18,48.00
07/26/2005,04:45,1235.50,1235.50,1235.50,1235.50,0,4,4.00
07/26/2005,04:46,1235.50,1235.50,1235.50,1235.50,0,2,2.00
07/26/2005,04:47,1235.50,1235.50,1235.50,1235.50,0,5,5.00
07/26/2005,04:48,1235.50,1235.50,1235.50,1235.50,0,4,4.00
07/26/2005,04:50,1235.75,1235.75,1235.75,1235.75,2,0,2.00
07/26/2005,04:52,1235.50,1235.50,1235.50,1235.50,0,44,44.00
07/26/2005,04:54,1235.50,1235.50,1235.50,1235.50,0,8,8.00
07/26/2005,04:55,1235.75,1235.75,1235.50,1235.50,1,5,6.00
07/26/2005,04:56,1235.50,1235.50,1235.25,1235.50,1,13,14.00
07/26/2005,04:58,1235.50,1235.50,1235.50,1235.50,3,0,3.00
07/26/2005,05:03,1235.50,1235.50,1235.25,1235.50,39,10,49.00
07/26/2005,05:04,1235.25,1235.25,1235.25,1235.25,0,10,10.00
07/26/2005,05:05,1235.50,1235.50,1235.25,1235.25,6,10,16.00
07/26/2005,05:06,1235.25,1235.50,1235.25,1235.50,43,10,53.00
07/26/2005,05:07,1235.25,1235.25,1235.25,1235.25,0,15,15.00
07/26/2005,05:08,1235.50,1235.50,1235.25,1235.25,1,10,11.00
07/26/2005,05:09,1235.25,1235.25,1235.25,1235.25,0,11,11.00
07/26/2005,05:10,1235.25,1235.25,1235.25,1235.25,0,10,10.00
07/26/2005,05:11,1235.25,1235.50,1235.25,1235.25,2,20,22.00
07/26/2005,05:12,1235.25,1235.25,1235.25,1235.25,0,10,10.00
07/26/2005,05:13,1235.50,1235.50,1235.25,1235.25,1,10,11.00
07/26/2005,05:14,1235.25,1235.25,1235.25,1235.25,0,10,10.00
07/26/2005,05:15,1235.25,1235.50,1235.25,1235.50,50,10,60.00
07/26/2005,05:16,1235.50,1235.50,1235.25,1235.25,2,10,12.00
07/26/2005,05:17,1235.25,1235.25,1235.25,1235.25,0,10,10.00
07/26/2005,05:18,1235.50,1235.50,1235.00,1235.00,1,100,101.00
07/26/2005,05:19,1235.00,1235.00,1235.00,1235.00,0,12,12.00
07/26/2005,05:20,1235.25,1235.25,1235.00,1235.25,24,10,34.00
07/26/2005,05:21,1235.25,1235.25,1235.25,1235.25,77,0,77.00
07/26/2005,05:22,1235.25,1235.25,1235.25,1235.25,10,0,10.00
07/26/2005,05:23,1235.50,1235.50,1235.50,1235.50,1,0,1.00
07/26/2005,05:24,1235.50,1235.75,1235.50,1235.50,27,47,74.00
07/26/2005,05:25,1235.50,1235.50,1235.50,1235.50,0,8,8.00
07/26/2005,05:27,1235.50,1235.50,1235.50,1235.50,0,38,38.00
07/26/2005,05:29,1235.75,1235.75,1235.50,1235.75,12,2,14.00
07/26/2005,05:30,1235.50,1235.50,1235.50,1235.50,0,105,105.00
07/26/2005,05:31,1235.50,1235.50,1235.50,1235.50,0,19,19.00
07/26/2005,05:32,1235.50,1235.50,1235.50,1235.50,0,3,3.00
07/26/2005,05:35,1235.50,1235.75,1235.50,1235.75,159,72,231.00
07/26/2005,05:36,1235.75,1235.75,1235.75,1235.75,36,0,36.00
07/26/2005,05:37,1236.00,1236.00,1235.50,1235.75,5,62,67.00
07/26/2005,05:39,1235.75,1235.75,1235.50,1235.50,33,3,36.00
07/26/2005,05:41,1235.75,1236.00,1235.75,1235.75,208,21,229.00
07/26/2005,05:42,1235.75,1235.75,1235.50,1235.50,0,19,19.00
07/26/2005,05:43,1235.50,1235.50,1235.25,1235.25,0,60,60.00
07/26/2005,05:44,1235.50,1235.50,1235.50,1235.50,15,0,15.00
07/26/2005,05:45,1235.50,1235.75,1235.50,1235.75,26,0,26.00
07/26/2005,05:46,1235.75,1235.75,1235.75,1235.75,56,0,56.00
07/26/2005,05:48,1235.75,1235.75,1235.75,1235.75,33,0,33.00
07/26/2005,05:49,1236.00,1236.00,1235.75,1235.75,3,27,30.00
07/26/2005,05:50,1235.50,1235.75,1235.50,1235.75,10,7,17.00
07/26/2005,05:51,1235.75,1235.75,1235.75,1235.75,71,0,71.00
07/26/2005,05:52,1235.75,1235.75,1235.75,1235.75,10,0,10.00
07/26/2005,05:53,1235.50,1235.50,1235.50,1235.50,0,2,2.00
07/26/2005,05:54,1235.50,1235.75,1235.50,1235.75,15,5,20.00
07/26/2005,05:55,1235.50,1235.50,1235.25,1235.50,30,120,150.00
07/26/2005,05:56,1235.50,1235.50,1235.50,1235.50,29,0,29.00
07/26/2005,05:57,1235.50,1235.50,1235.50,1235.50,2,0,2.00
07/26/2005,05:58,1235.50,1235.50,1235.25,1235.25,89,1,90.00
07/26/2005,06:00,1235.50,1235.50,1235.50,1235.50,55,0,55.00
07/26/2005,06:01,1235.50,1235.75,1235.50,1235.50,15,112,127.00
07/26/2005,06:02,1235.50,1235.50,1235.25,1235.50,15,83,98.00
07/26/2005,06:03,1235.50,1235.50,1235.50,1235.50,6,0,6.00
07/26/2005,06:04,1235.25,1235.50,1235.25,1235.25,6,6,12.00
07/26/2005,06:05,1235.50,1235.50,1235.25,1235.25,54,8,62.00
07/26/2005,06:06,1235.50,1235.50,1235.25,1235.25,3,1,4.00
07/26/2005,06:07,1235.25,1235.25,1235.25,1235.25,0,14,14.00
07/26/2005,06:08,1235.50,1235.50,1235.25,1235.25,2,1,3.00
07/26/2005,06:09,1235.25,1235.50,1235.25,1235.50,21,1,22.00
07/26/2005,06:10,1235.50,1235.50,1235.50,1235.50,28,0,28.00
07/26/2005,06:11,1235.25,1235.50,1235.25,1235.50,18,1,19.00
07/26/2005,06:12,1235.50,1235.50,1235.50,1235.50,34,0,34.00
07/26/2005,06:13,1235.50,1235.50,1235.25,1235.25,40,29,69.00
07/26/2005,06:14,1235.25,1235.25,1235.00,1235.00,6,70,76.00
07/26/2005,06:16,1235.25,1235.25,1235.00,1235.00,1,1,2.00
07/26/2005,06:17,1235.00,1235.00,1235.00,1235.00,0,18,18.00
07/26/2005,06:18,1235.25,1235.25,1235.25,1235.25,17,0,17.00
07/26/2005,06:19,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/26/2005,06:20,1235.00,1235.25,1235.00,1235.00,1,8,9.00
07/26/2005,06:21,1235.00,1235.00,1235.00,1235.00,0,49,49.00
07/26/2005,06:22,1235.00,1235.00,1234.75,1235.00,66,62,128.00
07/26/2005,06:23,1235.00,1235.00,1235.00,1235.00,5,0,5.00
07/26/2005,06:24,1235.25,1235.25,1235.25,1235.25,10,0,10.00
07/26/2005,06:25,1235.00,1235.25,1235.00,1235.25,25,5,30.00
07/26/2005,06:26,1235.00,1235.00,1235.00,1235.00,0,74,74.00
07/26/2005,06:27,1235.00,1235.00,1235.00,1235.00,0,16,16.00
07/26/2005,06:28,1235.25,1235.25,1235.25,1235.25,30,0,30.00
07/26/2005,06:29,1235.00,1235.25,1235.00,1235.25,50,5,55.00
07/26/2005,06:32,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/26/2005,06:33,1235.25,1235.25,1235.00,1235.25,51,15,66.00
07/26/2005,06:35,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/26/2005,06:36,1235.00,1235.00,1235.00,1235.00,0,4,4.00
07/26/2005,06:37,1235.25,1235.25,1235.25,1235.25,10,0,10.00
07/26/2005,06:38,1235.25,1235.25,1235.25,1235.25,30,0,30.00
07/26/2005,06:39,1235.50,1235.50,1235.50,1235.50,35,0,35.00
07/26/2005,06:40,1235.50,1235.50,1235.25,1235.50,4,2,6.00
07/26/2005,06:43,1235.25,1235.50,1235.25,1235.50,1,3,4.00
07/26/2005,06:44,1235.50,1235.50,1235.25,1235.25,1,57,58.00
07/26/2005,06:45,1235.25,1235.25,1235.00,1235.00,0,31,31.00
07/26/2005,06:46,1235.00,1235.00,1235.00,1235.00,0,245,245.00
07/26/2005,06:47,1235.00,1235.00,1234.75,1234.75,0,53,53.00
07/26/2005,06:48,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/26/2005,06:49,1235.00,1235.00,1235.00,1235.00,21,0,21.00
07/26/2005,06:50,1235.00,1235.00,1235.00,1235.00,6,0,6.00
07/26/2005,06:51,1235.00,1235.00,1235.00,1235.00,11,0,11.00
07/26/2005,06:53,1234.75,1234.75,1234.75,1234.75,0,58,58.00
07/26/2005,06:54,1234.75,1234.75,1234.75,1234.75,0,39,39.00
07/26/2005,06:55,1234.75,1234.75,1234.75,1234.75,0,38,38.00
07/26/2005,06:56,1234.75,1234.75,1234.75,1234.75,0,30,30.00
07/26/2005,06:57,1234.75,1234.75,1234.50,1234.75,78,44,122.00
07/26/2005,06:58,1234.75,1234.75,1234.50,1234.75,49,3,52.00
07/26/2005,06:59,1234.75,1234.75,1234.50,1234.50,10,8,18.00
07/26/2005,07:00,1234.75,1234.75,1234.75,1234.75,74,0,74.00
07/26/2005,07:01,1234.75,1234.75,1234.75,1234.75,23,0,23.00
07/26/2005,07:02,1235.00,1235.00,1234.50,1234.50,1,22,23.00
07/26/2005,07:03,1234.75,1234.75,1234.50,1234.50,7,7,14.00
07/26/2005,07:04,1234.75,1235.00,1234.75,1235.00,264,0,264.00
07/26/2005,07:05,1235.00,1235.00,1235.00,1235.00,38,0,38.00
07/26/2005,07:06,1235.00,1235.25,1235.00,1235.00,336,66,402.00
07/26/2005,07:07,1235.00,1235.00,1235.00,1235.00,0,16,16.00
07/26/2005,07:08,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/26/2005,07:09,1235.25,1235.25,1235.00,1235.00,220,93,313.00
07/26/2005,07:10,1235.00,1235.25,1235.00,1235.00,1,6,7.00
07/26/2005,07:11,1235.00,1235.00,1235.00,1235.00,0,76,76.00
07/26/2005,07:12,1234.75,1235.00,1234.75,1235.00,50,27,77.00
07/26/2005,07:13,1235.00,1235.00,1235.00,1235.00,66,0,66.00
07/26/2005,07:14,1235.00,1235.25,1234.75,1235.00,53,106,159.00
07/26/2005,07:15,1234.75,1235.00,1234.75,1235.00,59,3,62.00
07/26/2005,07:16,1235.00,1235.00,1234.75,1234.75,8,1,9.00
07/26/2005,07:17,1235.00,1235.00,1234.75,1234.75,3,250,253.00
07/26/2005,07:18,1234.75,1235.00,1234.75,1235.00,297,3,300.00
07/26/2005,07:19,1235.00,1235.00,1235.00,1235.00,6,0,6.00
07/26/2005,07:20,1235.00,1235.00,1235.00,1235.00,5,0,5.00
07/26/2005,07:21,1235.00,1235.25,1235.00,1235.25,27,1,28.00
07/26/2005,07:22,1235.00,1235.25,1235.00,1235.25,119,5,124.00
07/26/2005,07:23,1235.50,1235.50,1235.25,1235.25,6,2,8.00
07/26/2005,07:24,1235.25,1235.25,1235.25,1235.25,0,39,39.00
07/26/2005,07:26,1235.25,1235.25,1235.25,1235.25,0,6,6.00
07/26/2005,07:27,1235.25,1235.25,1235.00,1235.25,3,11,14.00
07/26/2005,07:29,1235.25,1235.25,1235.25,1235.25,10,0,10.00
07/26/2005,07:30,1235.00,1235.25,1235.00,1235.25,14,9,23.00
07/26/2005,07:31,1235.00,1235.25,1235.00,1235.00,1,10,11.00
07/26/2005,07:32,1235.00,1235.00,1235.00,1235.00,0,161,161.00
07/26/2005,07:33,1235.00,1235.00,1234.75,1235.00,1,101,102.00
07/26/2005,07:34,1234.75,1235.00,1234.75,1234.75,50,52,102.00
07/26/2005,07:35,1234.75,1235.00,1234.75,1234.75,1,14,15.00
07/26/2005,07:36,1235.00,1235.00,1234.75,1234.75,11,1,12.00
07/26/2005,07:37,1234.75,1234.75,1234.75,1234.75,0,5,5.00
07/26/2005,07:38,1235.00,1235.00,1235.00,1235.00,9,0,9.00
07/26/2005,07:39,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/26/2005,07:40,1234.75,1235.00,1234.75,1235.00,54,11,65.00
07/26/2005,07:41,1234.75,1235.00,1234.75,1235.00,2,1,3.00
07/26/2005,07:42,1234.75,1234.75,1234.75,1234.75,0,8,8.00
07/26/2005,07:43,1234.75,1235.00,1234.75,1235.00,1,1,2.00
07/26/2005,07:44,1235.00,1235.00,1235.00,1235.00,145,0,145.00
07/26/2005,07:45,1235.00,1235.25,1235.00,1235.25,390,0,390.00
07/26/2005,07:47,1235.25,1235.25,1235.25,1235.25,31,0,31.00
07/26/2005,07:48,1235.25,1235.25,1235.00,1235.00,1,105,106.00
07/26/2005,07:49,1235.00,1235.00,1235.00,1235.00,0,5,5.00
07/26/2005,07:51,1235.00,1235.25,1235.00,1235.00,7,164,171.00
07/26/2005,07:52,1235.00,1235.00,1234.75,1235.00,23,48,71.00
07/26/2005,07:53,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/26/2005,07:54,1235.00,1235.00,1235.00,1235.00,50,0,50.00
07/26/2005,07:55,1235.00,1235.00,1234.75,1234.75,55,23,78.00
07/26/2005,07:56,1234.75,1235.00,1234.75,1235.00,2,51,53.00
07/26/2005,07:57,1234.75,1234.75,1234.75,1234.75,0,6,6.00
07/26/2005,07:58,1235.00,1235.00,1234.50,1234.50,1,114,115.00
07/26/2005,07:59,1234.50,1234.75,1234.50,1234.50,1,14,15.00
07/26/2005,08:00,1234.50,1234.75,1234.25,1234.50,16,298,314.00
07/26/2005,08:01,1234.50,1234.50,1234.25,1234.50,311,101,412.00
07/26/2005,08:02,1234.50,1234.75,1234.50,1234.50,16,3,19.00
07/26/2005,08:03,1234.75,1234.75,1234.75,1234.75,114,0,114.00
07/26/2005,08:04,1234.75,1234.75,1234.75,1234.75,20,0,20.00
07/26/2005,08:05,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,08:06,1234.50,1234.75,1234.50,1234.50,101,199,300.00
07/26/2005,08:07,1234.50,1234.50,1234.50,1234.50,0,81,81.00
07/26/2005,08:08,1234.75,1234.75,1234.75,1234.75,202,0,202.00
07/26/2005,08:09,1234.75,1234.75,1234.75,1234.75,257,0,257.00
07/26/2005,08:10,1234.75,1234.75,1234.75,1234.75,117,0,117.00
07/26/2005,08:11,1234.75,1234.75,1234.75,1234.75,128,0,128.00
07/26/2005,08:12,1234.75,1234.75,1234.75,1234.75,57,0,57.00
07/26/2005,08:13,1234.75,1234.75,1234.50,1234.75,45,5,50.00
07/26/2005,08:14,1234.75,1234.75,1234.75,1234.75,51,0,51.00
07/26/2005,08:15,1234.75,1234.75,1234.75,1234.75,95,0,95.00
07/26/2005,08:16,1234.75,1234.75,1234.50,1234.75,134,1,135.00
07/26/2005,08:17,1234.75,1234.75,1234.75,1234.75,17,0,17.00
07/26/2005,08:18,1234.75,1234.75,1234.75,1234.75,44,0,44.00
07/26/2005,08:19,1234.75,1234.75,1234.75,1234.75,44,0,44.00
07/26/2005,08:20,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/26/2005,08:21,1235.00,1235.00,1234.75,1234.75,5,327,332.00
07/26/2005,08:22,1235.00,1235.00,1234.75,1234.75,1,168,169.00
07/26/2005,08:23,1234.75,1234.75,1234.75,1234.75,0,5,5.00
07/26/2005,08:24,1234.50,1234.75,1234.50,1234.75,7,3,10.00
07/26/2005,08:25,1234.75,1234.75,1234.50,1234.50,22,23,45.00
07/26/2005,08:26,1234.50,1234.75,1234.50,1234.75,5,32,37.00
07/26/2005,08:27,1234.75,1234.75,1234.50,1234.50,9,9,18.00
07/26/2005,08:28,1234.50,1234.75,1234.50,1234.50,104,151,255.00
07/26/2005,08:29,1234.50,1234.75,1234.50,1234.75,192,120,312.00
07/26/2005,08:30,1234.75,1234.75,1234.25,1234.50,578,1007,1585.00
07/26/2005,08:31,1234.25,1235.25,1234.25,1235.25,2499,1601,4100.00
07/26/2005,08:32,1235.25,1235.50,1235.00,1235.25,958,1061,2019.00
07/26/2005,08:33,1235.25,1235.25,1234.25,1234.50,1011,1979,2990.00
07/26/2005,08:34,1234.50,1234.75,1234.00,1234.25,1552,2110,3662.00
07/26/2005,08:35,1234.25,1234.50,1233.25,1233.50,1664,3268,4932.00
07/26/2005,08:36,1233.50,1234.00,1233.50,1234.00,1370,607,1977.00
07/26/2005,08:37,1234.00,1234.00,1233.50,1233.75,958,1009,1967.00
07/26/2005,08:38,1233.75,1233.75,1233.00,1233.25,759,2337,3096.00
07/26/2005,08:39,1233.25,1233.75,1233.00,1233.25,1390,1207,2597.00
07/26/2005,08:40,1233.50,1233.75,1232.25,1232.75,3066,3507,6573.00
07/26/2005,08:41,1232.75,1233.50,1232.75,1233.25,1316,1750,3066.00
07/26/2005,08:42,1233.50,1234.00,1233.50,1233.75,1628,953,2581.00
07/26/2005,08:43,1233.75,1233.75,1233.25,1233.25,654,535,1189.00
07/26/2005,08:44,1233.25,1233.50,1232.75,1233.25,870,2827,3697.00
07/26/2005,08:45,1233.25,1233.75,1233.00,1233.25,1433,741,2174.00
07/26/2005,08:46,1233.25,1233.50,1232.75,1233.00,744,1069,1813.00
07/26/2005,08:47,1233.00,1234.00,1233.00,1233.50,1558,178,1736.00
07/26/2005,08:48,1233.50,1234.00,1233.50,1233.75,813,240,1053.00
07/26/2005,08:49,1234.00,1234.50,1233.75,1234.25,2141,693,2834.00
07/26/2005,08:50,1234.00,1234.50,1233.75,1234.00,1092,1159,2251.00
07/26/2005,08:51,1234.00,1234.00,1233.25,1233.25,24,1796,1820.00
07/26/2005,08:52,1233.50,1234.00,1233.25,1233.75,1000,114,1114.00
07/26/2005,08:53,1233.50,1233.50,1233.25,1233.25,173,520,693.00
07/26/2005,08:54,1233.50,1234.00,1233.50,1233.75,1453,218,1671.00
07/26/2005,08:55,1233.75,1233.75,1233.25,1233.25,525,722,1247.00
07/26/2005,08:56,1233.50,1234.50,1233.50,1234.00,2833,1389,4222.00
07/26/2005,08:57,1234.25,1234.25,1234.00,1234.00,527,179,706.00
07/26/2005,08:58,1234.00,1234.50,1234.00,1234.25,747,489,1236.00
07/26/2005,08:59,1234.25,1234.50,1234.00,1234.25,502,221,723.00
07/26/2005,09:00,1234.50,1234.75,1234.25,1234.50,603,537,1140.00
07/26/2005,09:01,1234.75,1234.75,1233.00,1233.00,2326,3457,5783.00
07/26/2005,09:02,1233.00,1234.00,1233.00,1234.00,2589,689,3278.00
07/26/2005,09:03,1234.00,1234.00,1233.25,1233.75,370,1305,1675.00
07/26/2005,09:04,1233.75,1233.75,1232.00,1232.50,1419,4647,6066.00
07/26/2005,09:05,1232.50,1232.75,1232.25,1232.50,1825,1968,3793.00
07/26/2005,09:06,1232.25,1233.25,1232.25,1232.50,2065,1330,3395.00
07/26/2005,09:07,1232.75,1233.50,1232.50,1233.00,1190,521,1711.00
07/26/2005,09:08,1233.25,1233.75,1233.00,1233.50,1236,420,1656.00
07/26/2005,09:09,1233.50,1233.75,1233.00,1233.50,969,806,1775.00
07/26/2005,09:10,1233.50,1234.25,1233.25,1233.75,1615,614,2229.00
07/26/2005,09:11,1234.00,1235.50,1233.75,1235.00,5355,2998,8353.00
07/26/2005,09:12,1235.00,1235.25,1234.50,1235.00,2344,1273,3617.00
07/26/2005,09:13,1235.00,1236.25,1234.75,1235.50,5441,4140,9581.00
07/26/2005,09:14,1235.50,1235.75,1234.75,1235.00,2345,4735,7080.00
07/26/2005,09:15,1235.25,1235.25,1235.00,1235.25,871,846,1717.00
07/26/2005,09:16,1235.25,1235.50,1235.00,1235.00,568,1642,2210.00
07/26/2005,09:17,1235.25,1236.25,1234.75,1236.00,5157,1770,6927.00
07/26/2005,09:18,1236.00,1236.50,1235.50,1236.25,3135,1111,4246.00
07/26/2005,09:19,1236.25,1237.00,1236.25,1237.00,5160,1706,6866.00
07/26/2005,09:20,1236.75,1237.25,1236.50,1237.00,4226,2170,6396.00
07/26/2005,09:21,1236.75,1237.00,1236.50,1236.75,1951,2180,4131.00
07/26/2005,09:22,1236.75,1236.75,1236.00,1236.00,632,2960,3592.00
07/26/2005,09:23,1236.00,1236.50,1236.00,1236.25,1164,1273,2437.00
07/26/2005,09:24,1236.25,1236.50,1235.75,1236.00,153,1745,1898.00
07/26/2005,09:25,1236.00,1236.25,1235.75,1235.75,627,923,1550.00
07/26/2005,09:26,1236.00,1236.00,1235.50,1235.75,624,1069,1693.00
07/26/2005,09:27,1235.75,1236.50,1235.75,1236.25,1682,1349,3031.00
07/26/2005,09:28,1236.25,1236.50,1235.75,1235.75,784,797,1581.00
07/26/2005,09:29,1236.00,1236.25,1235.50,1236.00,824,1317,2141.00
07/26/2005,09:30,1236.25,1236.25,1235.00,1235.25,568,2397,2965.00
07/26/2005,09:31,1235.50,1235.50,1235.25,1235.50,495,265,760.00
07/26/2005,09:32,1235.75,1236.00,1235.50,1236.00,797,745,1542.00
07/26/2005,09:33,1236.00,1236.00,1235.50,1235.50,237,304,541.00
07/26/2005,09:34,1235.50,1236.00,1235.25,1235.75,553,760,1313.00
07/26/2005,09:35,1235.75,1235.75,1235.25,1235.50,126,219,345.00
07/26/2005,09:36,1235.50,1235.50,1234.50,1235.25,1344,2438,3782.00
07/26/2005,09:37,1235.25,1235.25,1234.75,1234.75,56,457,513.00
07/26/2005,09:38,1234.75,1235.75,1234.75,1235.75,2223,1172,3395.00
07/26/2005,09:39,1235.75,1235.75,1235.25,1235.50,213,921,1134.00
07/26/2005,09:40,1235.50,1235.75,1235.25,1235.50,216,343,559.00
07/26/2005,09:41,1235.50,1235.75,1234.75,1235.00,320,787,1107.00
07/26/2005,09:42,1235.00,1235.50,1235.00,1235.25,287,223,510.00
07/26/2005,09:43,1235.50,1235.50,1234.25,1234.50,296,1410,1706.00
07/26/2005,09:44,1234.50,1234.75,1234.25,1234.50,252,1069,1321.00
07/26/2005,09:45,1234.25,1234.75,1233.75,1234.50,2464,2068,4532.00
07/26/2005,09:46,1234.50,1234.75,1233.75,1234.00,613,2846,3459.00
07/26/2005,09:47,1234.00,1234.25,1233.25,1233.50,154,1706,1860.00
07/26/2005,09:48,1233.25,1233.50,1233.00,1233.25,1554,1407,2961.00
07/26/2005,09:49,1233.50,1233.50,1232.75,1233.25,1137,2368,3505.00
07/26/2005,09:50,1233.25,1234.00,1233.00,1234.00,1927,595,2522.00
07/26/2005,09:51,1234.00,1234.25,1233.75,1233.75,932,806,1738.00
07/26/2005,09:52,1233.75,1234.00,1233.50,1233.75,932,491,1423.00
07/26/2005,09:53,1233.75,1234.00,1233.50,1233.50,70,384,454.00
07/26/2005,09:54,1233.75,1233.75,1233.50,1233.75,153,84,237.00
07/26/2005,09:55,1233.75,1233.75,1233.25,1233.50,18,549,567.00
07/26/2005,09:56,1233.50,1233.75,1233.25,1233.50,262,174,436.00
07/26/2005,09:57,1233.75,1233.75,1233.50,1233.50,52,350,402.00
07/26/2005,09:58,1233.75,1234.25,1233.75,1234.25,1589,93,1682.00
07/26/2005,09:59,1234.25,1234.25,1233.75,1234.00,568,364,932.00
07/26/2005,10:00,1234.00,1234.75,1233.75,1234.50,1921,280,2201.00
07/26/2005,10:01,1234.50,1234.50,1234.25,1234.50,481,34,515.00
07/26/2005,10:02,1234.50,1234.75,1234.25,1234.50,657,332,989.00
07/26/2005,10:03,1234.25,1234.75,1234.25,1234.25,1666,580,2246.00
07/26/2005,10:04,1234.50,1235.00,1234.25,1234.75,829,311,1140.00
07/26/2005,10:05,1234.75,1235.00,1234.50,1234.75,224,36,260.00
07/26/2005,10:06,1234.75,1234.75,1234.50,1234.50,304,877,1181.00
07/26/2005,10:07,1234.50,1234.75,1234.25,1234.25,116,179,295.00
07/26/2005,10:08,1234.25,1234.50,1234.25,1234.25,11,458,469.00
07/26/2005,10:09,1234.50,1234.50,1233.75,1234.00,331,553,884.00
07/26/2005,10:10,1234.00,1234.25,1234.00,1234.00,6,12,18.00
07/26/2005,10:11,1234.25,1234.25,1233.25,1233.75,774,890,1664.00
07/26/2005,10:12,1233.75,1234.00,1233.50,1234.00,353,274,627.00
07/26/2005,10:13,1234.00,1234.00,1233.50,1233.50,97,234,331.00
07/26/2005,10:14,1233.75,1234.00,1233.50,1233.75,102,15,117.00
07/26/2005,10:15,1234.00,1234.25,1233.75,1234.00,269,230,499.00
07/26/2005,10:16,1234.00,1234.00,1233.50,1233.75,34,297,331.00
07/26/2005,10:17,1233.75,1234.00,1233.50,1234.00,378,24,402.00
07/26/2005,10:18,1234.00,1234.00,1233.00,1233.25,590,2014,2604.00
07/26/2005,10:19,1233.25,1233.75,1233.00,1233.75,642,931,1573.00
07/26/2005,10:20,1233.75,1233.75,1233.25,1233.50,235,365,600.00
07/26/2005,10:21,1233.75,1233.75,1233.25,1233.50,224,783,1007.00
07/26/2005,10:22,1233.75,1233.75,1233.25,1233.25,42,850,892.00
07/26/2005,10:23,1233.50,1233.50,1233.25,1233.25,13,239,252.00
07/26/2005,10:24,1233.25,1233.50,1233.25,1233.25,18,619,637.00
07/26/2005,10:25,1233.25,1233.25,1232.75,1233.00,370,1400,1770.00
07/26/2005,10:26,1233.00,1233.25,1232.50,1233.00,667,2637,3304.00
07/26/2005,10:27,1232.75,1233.50,1232.75,1233.50,1147,39,1186.00
07/26/2005,10:28,1233.50,1233.75,1233.25,1233.75,447,120,567.00
07/26/2005,10:29,1233.75,1233.75,1233.50,1233.50,34,349,383.00
07/26/2005,10:30,1233.50,1233.75,1233.50,1233.50,6,382,388.00
07/26/2005,10:31,1233.75,1234.00,1233.50,1233.50,1449,327,1776.00
07/26/2005,10:32,1233.75,1233.75,1233.50,1233.50,203,508,711.00
07/26/2005,10:33,1233.50,1233.75,1233.50,1233.50,228,36,264.00
07/26/2005,10:34,1233.75,1233.75,1233.50,1233.50,297,64,361.00
07/26/2005,10:35,1233.75,1233.75,1233.00,1233.00,39,1863,1902.00
07/26/2005,10:36,1233.00,1233.50,1232.75,1233.25,679,125,804.00
07/26/2005,10:37,1233.50,1233.50,1233.25,1233.25,28,1292,1320.00
07/26/2005,10:38,1233.25,1233.50,1233.00,1233.25,258,397,655.00
07/26/2005,10:39,1233.25,1233.50,1233.25,1233.25,34,179,213.00
07/26/2005,10:40,1233.50,1234.00,1233.25,1233.75,2476,93,2569.00
07/26/2005,10:41,1233.75,1234.25,1233.75,1234.00,699,476,1175.00
07/26/2005,10:42,1234.00,1234.25,1233.75,1234.00,277,202,479.00
07/26/2005,10:43,1234.00,1234.25,1233.75,1234.00,93,280,373.00
07/26/2005,10:44,1234.00,1234.00,1233.50,1233.50,49,1177,1226.00
07/26/2005,10:45,1233.50,1233.75,1233.25,1233.25,209,494,703.00
07/26/2005,10:46,1233.25,1233.50,1233.25,1233.50,117,5,122.00
07/26/2005,10:47,1233.50,1233.75,1233.50,1233.50,334,42,376.00
07/26/2005,10:48,1233.75,1233.75,1233.25,1233.50,35,393,428.00
07/26/2005,10:49,1233.25,1233.50,1233.00,1233.25,177,395,572.00
07/26/2005,10:50,1233.00,1233.50,1233.00,1233.50,245,36,281.00
07/26/2005,10:51,1233.50,1233.50,1233.25,1233.25,33,20,53.00
07/26/2005,10:52,1233.25,1233.75,1233.25,1233.50,354,33,387.00
07/26/2005,10:53,1233.75,1233.75,1233.25,1233.25,73,123,196.00
07/26/2005,10:54,1233.50,1233.50,1232.50,1233.25,676,1568,2244.00
07/26/2005,10:55,1233.00,1233.25,1233.00,1233.25,304,37,341.00
07/26/2005,10:56,1233.25,1233.50,1233.25,1233.25,17,139,156.00
07/26/2005,10:57,1233.50,1233.50,1233.25,1233.25,116,3,119.00
07/26/2005,10:58,1233.50,1234.00,1233.25,1233.75,1147,26,1173.00
07/26/2005,10:59,1234.00,1234.75,1233.75,1234.50,3956,581,4537.00
07/26/2005,11:00,1234.50,1234.50,1234.25,1234.50,483,40,523.00
07/26/2005,11:01,1234.50,1234.75,1234.25,1234.25,737,303,1040.00
07/26/2005,11:02,1234.50,1234.75,1234.00,1234.25,483,706,1189.00
07/26/2005,11:03,1234.25,1234.50,1234.00,1234.25,283,680,963.00
07/26/2005,11:04,1234.25,1234.25,1233.75,1234.00,28,255,283.00
07/26/2005,11:05,1234.00,1234.00,1233.50,1233.50,178,512,690.00
07/26/2005,11:06,1233.75,1233.75,1233.00,1233.25,911,1310,2221.00
07/26/2005,11:07,1233.25,1233.50,1233.00,1233.25,616,178,794.00
07/26/2005,11:08,1233.25,1233.50,1233.00,1233.00,168,1291,1459.00
07/26/2005,11:09,1233.25,1233.25,1233.00,1233.25,137,9,146.00
07/26/2005,11:10,1233.25,1233.25,1233.00,1233.25,61,40,101.00
07/26/2005,11:11,1233.00,1233.25,1232.75,1233.00,608,269,877.00
07/26/2005,11:12,1233.00,1233.00,1232.50,1232.75,558,971,1529.00
07/26/2005,11:13,1232.75,1233.00,1232.75,1233.00,199,19,218.00
07/26/2005,11:14,1233.00,1233.25,1232.50,1233.00,909,1147,2056.00
07/26/2005,11:15,1233.00,1233.25,1232.75,1232.75,30,655,685.00
07/26/2005,11:16,1232.75,1233.00,1232.25,1232.50,1186,1730,2916.00
07/26/2005,11:17,1232.75,1232.75,1232.25,1232.50,38,312,350.00
07/26/2005,11:18,1232.25,1232.75,1232.25,1232.50,268,77,345.00
07/26/2005,11:19,1232.75,1233.00,1232.50,1233.00,688,73,761.00
07/26/2005,11:20,1233.00,1233.25,1232.75,1233.00,332,731,1063.00
07/26/2005,11:21,1233.00,1233.25,1232.75,1233.00,183,48,231.00
07/26/2005,11:22,1233.00,1233.25,1232.75,1233.00,24,259,283.00
07/26/2005,11:23,1233.00,1233.00,1232.75,1232.75,14,20,34.00
07/26/2005,11:24,1233.00,1233.00,1232.75,1232.75,131,84,215.00
07/26/2005,11:25,1233.00,1233.00,1232.50,1232.50,18,611,629.00
07/26/2005,11:26,1232.50,1232.75,1232.50,1232.50,14,74,88.00
07/26/2005,11:27,1232.50,1232.75,1232.25,1232.25,299,449,748.00
07/26/2005,11:28,1232.50,1232.75,1232.25,1232.50,283,223,506.00
07/26/2005,11:29,1232.50,1232.75,1231.50,1231.75,1277,4405,5682.00
07/26/2005,11:30,1231.75,1232.25,1231.50,1232.00,1404,1690,3094.00
07/26/2005,11:31,1232.00,1232.00,1231.75,1232.00,592,343,935.00
07/26/2005,11:32,1232.00,1232.00,1231.50,1231.75,552,824,1376.00
07/26/2005,11:33,1231.75,1232.00,1231.50,1231.75,500,118,618.00
07/26/2005,11:34,1232.00,1232.50,1232.00,1232.25,1218,433,1651.00
07/26/2005,11:35,1232.00,1232.50,1232.00,1232.50,631,7,638.00
07/26/2005,11:36,1232.50,1232.50,1232.25,1232.50,178,353,531.00
07/26/2005,11:37,1232.50,1232.50,1232.00,1232.25,30,130,160.00
07/26/2005,11:38,1232.25,1232.25,1232.00,1232.25,77,25,102.00
07/26/2005,11:39,1232.25,1232.25,1232.00,1232.25,231,166,397.00
07/26/2005,11:40,1232.25,1232.25,1232.00,1232.00,58,7,65.00
07/26/2005,11:41,1232.25,1232.25,1232.00,1232.25,68,15,83.00
07/26/2005,11:42,1232.25,1232.50,1232.25,1232.50,451,0,451.00
07/26/2005,11:43,1232.50,1232.75,1232.50,1232.50,232,112,344.00
07/26/2005,11:44,1232.50,1232.75,1232.25,1232.75,101,465,566.00
07/26/2005,11:45,1232.50,1233.25,1232.50,1233.25,1361,58,1419.00
07/26/2005,11:46,1233.00,1233.25,1232.75,1233.00,29,390,419.00
07/26/2005,11:47,1233.00,1233.75,1232.75,1233.50,2879,351,3230.00
07/26/2005,11:48,1233.25,1234.00,1233.25,1233.75,1034,124,1158.00
07/26/2005,11:49,1234.00,1234.00,1233.50,1233.75,680,305,985.00
07/26/2005,11:50,1233.75,1233.75,1233.50,1233.50,23,22,45.00
07/26/2005,11:51,1233.50,1233.75,1233.50,1233.50,25,113,138.00
07/26/2005,11:52,1233.50,1234.00,1233.50,1233.75,343,317,660.00
07/26/2005,11:53,1233.75,1233.75,1233.50,1233.75,162,35,197.00
07/26/2005,11:54,1233.75,1233.75,1233.50,1233.75,313,14,327.00
07/26/2005,11:55,1233.50,1233.75,1233.25,1233.25,280,522,802.00
07/26/2005,11:56,1233.50,1233.50,1233.25,1233.50,50,26,76.00
07/26/2005,11:57,1233.50,1233.50,1233.25,1233.50,15,37,52.00
07/26/2005,11:58,1233.50,1233.75,1233.50,1233.50,304,15,319.00
07/26/2005,11:59,1233.50,1233.75,1233.25,1233.50,162,514,676.00
07/26/2005,12:00,1233.50,1233.50,1233.25,1233.25,230,13,243.00
07/26/2005,12:01,1233.25,1234.25,1233.25,1234.25,2091,58,2149.00
07/26/2005,12:02,1234.25,1234.50,1233.75,1234.00,791,1602,2393.00
07/26/2005,12:03,1233.75,1234.00,1233.75,1234.00,121,45,166.00
07/26/2005,12:04,1234.00,1234.25,1233.75,1234.00,486,131,617.00
07/26/2005,12:05,1234.25,1234.25,1233.75,1233.75,27,224,251.00
07/26/2005,12:06,1233.75,1234.00,1233.50,1233.75,76,339,415.00
07/26/2005,12:07,1233.75,1233.75,1233.50,1233.75,5,217,222.00
07/26/2005,12:08,1233.50,1234.00,1233.50,1234.00,108,92,200.00
07/26/2005,12:09,1233.75,1234.00,1233.75,1233.75,47,45,92.00
07/26/2005,12:10,1234.00,1234.00,1233.75,1233.75,52,23,75.00
07/26/2005,12:11,1234.00,1234.00,1233.75,1234.00,44,5,49.00
07/26/2005,12:12,1234.00,1234.50,1234.00,1234.25,857,159,1016.00
07/26/2005,12:13,1234.25,1234.50,1234.00,1234.25,455,84,539.00
07/26/2005,12:14,1234.25,1234.25,1233.75,1234.00,22,451,473.00
07/26/2005,12:15,1233.75,1234.00,1233.75,1234.00,70,8,78.00
07/26/2005,12:16,1234.00,1234.25,1233.75,1234.25,346,105,451.00
07/26/2005,12:17,1234.25,1234.25,1234.00,1234.25,43,213,256.00
07/26/2005,12:18,1234.25,1234.25,1234.00,1234.25,15,4,19.00
07/26/2005,12:19,1234.00,1234.25,1234.00,1234.00,12,5,17.00
07/26/2005,12:20,1234.00,1234.25,1233.75,1233.75,27,256,283.00
07/26/2005,12:21,1233.75,1234.00,1233.75,1233.75,67,30,97.00
07/26/2005,12:22,1233.75,1234.00,1233.75,1233.75,2,8,10.00
07/26/2005,12:23,1234.00,1234.00,1233.75,1234.00,303,42,345.00
07/26/2005,12:24,1234.00,1234.00,1233.50,1233.50,5,327,332.00
07/26/2005,12:25,1233.75,1233.75,1233.50,1233.50,17,30,47.00
07/26/2005,12:26,1233.75,1233.75,1233.50,1233.50,8,23,31.00
07/26/2005,12:27,1233.50,1233.75,1233.50,1233.75,456,16,472.00
07/26/2005,12:28,1233.75,1234.00,1233.50,1233.75,34,241,275.00
07/26/2005,12:29,1233.75,1234.00,1233.75,1233.75,75,64,139.00
07/26/2005,12:30,1233.75,1234.00,1233.25,1233.25,77,894,971.00
07/26/2005,12:31,1233.25,1233.50,1232.75,1233.25,582,1055,1637.00
07/26/2005,12:32,1233.00,1233.25,1233.00,1233.25,318,17,335.00
07/26/2005,12:33,1233.00,1233.25,1233.00,1233.00,39,481,520.00
07/26/2005,12:34,1232.75,1233.25,1232.75,1233.00,217,424,641.00
07/26/2005,12:35,1233.00,1233.25,1233.00,1233.00,110,287,397.00
07/26/2005,12:36,1233.00,1233.25,1233.00,1233.25,28,63,91.00
07/26/2005,12:37,1233.25,1233.25,1233.00,1233.25,10,30,40.00
07/26/2005,12:38,1233.25,1233.25,1233.00,1233.25,14,35,49.00
07/26/2005,12:39,1233.25,1233.50,1233.25,1233.50,272,5,277.00
07/26/2005,12:40,1233.50,1234.25,1233.50,1234.00,1783,135,1918.00
07/26/2005,12:41,1233.75,1234.50,1233.75,1234.50,1086,219,1305.00
07/26/2005,12:42,1234.50,1234.50,1233.75,1234.00,627,946,1573.00
07/26/2005,12:43,1234.00,1234.25,1233.75,1234.00,145,107,252.00
07/26/2005,12:44,1234.00,1234.75,1234.00,1234.50,1535,968,2503.00
07/26/2005,12:45,1234.75,1235.50,1234.50,1235.50,3528,2396,5924.00
07/26/2005,12:46,1235.25,1236.25,1235.25,1235.50,4433,2640,7073.00
07/26/2005,12:47,1235.75,1235.75,1235.00,1235.25,337,2238,2575.00
07/26/2005,12:48,1235.00,1235.25,1235.00,1235.00,749,198,947.00
07/26/2005,12:49,1235.25,1235.25,1234.75,1235.00,78,625,703.00
07/26/2005,12:50,1235.00,1235.25,1234.75,1234.75,381,208,589.00
07/26/2005,12:51,1235.00,1235.25,1235.00,1235.25,1054,605,1659.00
07/26/2005,12:52,1235.50,1236.00,1235.25,1235.75,1807,871,2678.00
07/26/2005,12:53,1235.75,1236.00,1235.25,1235.25,195,662,857.00
07/26/2005,12:54,1235.25,1235.75,1235.25,1235.50,443,216,659.00
07/26/2005,12:55,1235.75,1235.75,1235.25,1235.25,129,131,260.00
07/26/2005,12:56,1235.25,1235.75,1235.25,1235.50,413,60,473.00
07/26/2005,12:57,1235.50,1235.75,1235.50,1235.75,12,85,97.00
07/26/2005,12:58,1235.50,1235.75,1235.25,1235.50,10,390,400.00
07/26/2005,12:59,1235.50,1236.50,1235.25,1236.25,3217,739,3956.00
07/26/2005,13:00,1236.00,1236.75,1236.00,1236.50,1291,711,2002.00
07/26/2005,13:01,1236.75,1237.25,1236.50,1236.50,2655,1944,4599.00
07/26/2005,13:02,1236.75,1237.00,1236.50,1236.50,662,1235,1897.00
07/26/2005,13:03,1236.50,1236.75,1236.25,1236.50,390,376,766.00
07/26/2005,13:04,1236.50,1236.50,1236.00,1236.00,159,511,670.00
07/26/2005,13:05,1236.25,1236.25,1235.25,1235.25,1101,2093,3194.00
07/26/2005,13:06,1235.50,1235.50,1234.75,1235.50,834,2087,2921.00
07/26/2005,13:07,1235.25,1235.75,1235.25,1235.75,433,523,956.00
07/26/2005,13:08,1235.75,1236.25,1235.75,1236.00,1271,213,1484.00
07/26/2005,13:09,1236.00,1236.25,1235.75,1235.75,560,802,1362.00
07/26/2005,13:10,1235.75,1236.00,1235.50,1236.00,143,484,627.00
07/26/2005,13:11,1236.00,1236.00,1235.50,1235.75,194,1125,1319.00
07/26/2005,13:12,1235.75,1236.00,1235.75,1235.75,10,262,272.00
07/26/2005,13:13,1235.75,1235.75,1235.50,1235.50,3,199,202.00
07/26/2005,13:14,1235.75,1235.75,1235.25,1235.25,293,449,742.00
07/26/2005,13:15,1235.25,1235.25,1235.00,1235.25,356,400,756.00
07/26/2005,13:16,1235.25,1236.00,1235.25,1235.75,807,180,987.00
07/26/2005,13:17,1235.75,1235.75,1235.50,1235.75,117,169,286.00
07/26/2005,13:18,1235.75,1235.75,1235.75,1235.75,482,0,482.00
07/26/2005,13:19,1235.75,1235.75,1235.25,1235.50,194,440,634.00
07/26/2005,13:20,1235.75,1236.00,1235.75,1236.00,404,1,405.00
07/26/2005,13:21,1236.00,1236.50,1235.75,1236.25,1656,150,1806.00
07/26/2005,13:22,1236.50,1236.50,1236.00,1236.25,61,396,457.00
07/26/2005,13:23,1236.00,1236.50,1236.00,1236.25,693,236,929.00
07/26/2005,13:24,1236.50,1236.50,1236.25,1236.25,63,75,138.00
07/26/2005,13:25,1236.50,1236.50,1235.75,1235.75,10,502,512.00
07/26/2005,13:26,1235.75,1235.75,1235.25,1235.50,281,930,1211.00
07/26/2005,13:27,1235.50,1235.75,1235.50,1235.50,21,74,95.00
07/26/2005,13:28,1235.75,1236.00,1235.50,1235.75,315,150,465.00
07/26/2005,13:29,1235.75,1235.75,1235.00,1235.25,150,2034,2184.00
07/26/2005,13:30,1235.25,1235.50,1235.00,1235.25,393,74,467.00
07/26/2005,13:31,1235.25,1235.50,1234.75,1235.00,189,659,848.00
07/26/2005,13:32,1235.00,1235.25,1234.50,1234.75,726,1125,1851.00
07/26/2005,13:33,1234.75,1235.00,1234.75,1235.00,229,57,286.00
07/26/2005,13:34,1235.00,1235.25,1234.75,1235.25,771,59,830.00
07/26/2005,13:35,1235.00,1235.25,1234.75,1235.00,145,318,463.00
07/26/2005,13:36,1235.00,1235.00,1234.75,1235.00,44,206,250.00
07/26/2005,13:37,1235.00,1235.25,1234.75,1235.00,398,99,497.00
07/26/2005,13:38,1235.00,1235.25,1234.75,1235.00,81,109,190.00
07/26/2005,13:39,1235.00,1235.00,1234.75,1234.75,10,8,18.00
07/26/2005,13:40,1234.75,1235.75,1234.75,1235.50,807,425,1232.00
07/26/2005,13:41,1235.50,1235.50,1235.25,1235.25,20,418,438.00
07/26/2005,13:42,1235.50,1235.75,1235.25,1235.50,375,157,532.00
07/26/2005,13:43,1235.50,1235.50,1235.50,1235.50,0,79,79.00
07/26/2005,13:44,1235.50,1235.75,1235.25,1235.50,174,275,449.00
07/26/2005,13:45,1235.50,1235.75,1235.50,1235.75,10,16,26.00
07/26/2005,13:46,1235.50,1235.75,1235.50,1235.50,570,24,594.00
07/26/2005,13:47,1235.75,1235.75,1235.50,1235.50,157,87,244.00
07/26/2005,13:48,1235.75,1236.00,1235.75,1235.75,874,257,1131.00
07/26/2005,13:49,1235.75,1236.75,1235.75,1236.50,3093,946,4039.00
07/26/2005,13:50,1236.25,1236.75,1236.25,1236.75,654,560,1214.00
07/26/2005,13:51,1236.75,1237.25,1236.50,1237.00,4022,416,4438.00
07/26/2005,13:52,1237.25,1237.50,1236.75,1237.00,2487,967,3454.00
07/26/2005,13:53,1237.00,1237.25,1236.50,1236.75,221,1353,1574.00
07/26/2005,13:54,1236.50,1237.00,1236.50,1236.50,505,228,733.00
07/26/2005,13:55,1236.50,1236.75,1236.00,1236.00,82,1463,1545.00
07/26/2005,13:56,1236.00,1236.50,1235.75,1236.25,564,1459,2023.00
07/26/2005,13:57,1236.50,1236.50,1236.00,1236.00,79,182,261.00
07/26/2005,13:58,1236.25,1236.50,1236.00,1236.25,567,174,741.00
07/26/2005,13:59,1236.50,1236.50,1236.00,1236.00,18,154,172.00
07/26/2005,14:00,1236.25,1236.50,1236.00,1236.00,212,344,556.00
07/26/2005,14:01,1236.25,1236.25,1235.50,1235.75,106,1043,1149.00
07/26/2005,14:02,1235.75,1235.75,1235.00,1235.25,275,2056,2331.00
07/26/2005,14:03,1235.25,1235.25,1234.75,1235.00,1040,1011,2051.00
07/26/2005,14:04,1235.25,1235.50,1235.00,1235.50,1082,277,1359.00
07/26/2005,14:05,1235.50,1235.50,1235.25,1235.50,113,44,157.00
07/26/2005,14:06,1235.50,1235.50,1235.25,1235.50,49,30,79.00
07/26/2005,14:07,1235.50,1235.50,1235.25,1235.50,64,63,127.00
07/26/2005,14:08,1235.50,1235.50,1235.00,1235.25,35,607,642.00
07/26/2005,14:09,1235.25,1235.25,1235.00,1235.25,229,2,231.00
07/26/2005,14:10,1235.25,1235.75,1235.25,1235.75,705,102,807.00
07/26/2005,14:11,1235.75,1235.75,1235.25,1235.75,425,310,735.00
07/26/2005,14:12,1235.75,1235.75,1235.50,1235.50,3,17,20.00
07/26/2005,14:13,1235.75,1235.75,1235.25,1235.25,3,420,423.00
07/26/2005,14:14,1235.25,1235.50,1235.25,1235.25,7,77,84.00
07/26/2005,14:15,1235.50,1235.50,1235.00,1235.50,98,310,408.00
07/26/2005,14:16,1235.50,1236.00,1235.50,1236.00,524,27,551.00
07/26/2005,14:17,1236.00,1236.25,1235.75,1236.25,1116,480,1596.00
07/26/2005,14:18,1236.25,1236.50,1236.00,1236.25,474,588,1062.00
07/26/2005,14:19,1236.00,1236.25,1235.75,1235.75,99,739,838.00
07/26/2005,14:20,1235.75,1236.50,1235.75,1236.25,523,442,965.00
07/26/2005,14:21,1236.25,1236.50,1236.00,1236.50,276,12,288.00
07/26/2005,14:22,1236.50,1236.50,1236.00,1236.25,46,434,480.00
07/26/2005,14:23,1236.25,1236.25,1235.75,1235.75,7,473,480.00
07/26/2005,14:24,1236.00,1236.25,1235.75,1236.00,97,3,100.00
07/26/2005,14:25,1236.00,1236.50,1236.00,1236.25,318,41,359.00
07/26/2005,14:26,1236.25,1236.25,1236.00,1236.25,142,9,151.00
07/26/2005,14:27,1236.25,1236.50,1236.25,1236.25,123,42,165.00
07/26/2005,14:28,1236.25,1236.50,1235.50,1235.75,275,718,993.00
07/26/2005,14:29,1235.75,1235.75,1235.50,1235.50,172,306,478.00
07/26/2005,14:30,1235.75,1236.25,1235.50,1236.25,1018,184,1202.00
07/26/2005,14:31,1236.25,1236.25,1236.00,1236.25,577,13,590.00
07/26/2005,14:32,1236.25,1236.25,1236.00,1236.00,10,3,13.00
07/26/2005,14:33,1236.00,1236.00,1235.25,1235.25,8,1036,1044.00
07/26/2005,14:34,1235.50,1236.00,1235.25,1236.00,1200,71,1271.00
07/26/2005,14:35,1235.75,1236.00,1235.25,1235.25,116,1262,1378.00
07/26/2005,14:36,1235.25,1235.50,1235.00,1235.25,193,455,648.00
07/26/2005,14:37,1235.50,1235.75,1235.25,1235.50,234,190,424.00
07/26/2005,14:38,1235.75,1235.75,1235.25,1235.50,42,121,163.00
07/26/2005,14:39,1235.50,1235.75,1235.00,1235.50,307,569,876.00
07/26/2005,14:40,1235.50,1235.50,1235.00,1235.25,496,297,793.00
07/26/2005,14:41,1235.25,1235.25,1234.25,1234.75,1356,3417,4773.00
07/26/2005,14:42,1234.75,1235.00,1234.50,1234.75,466,1027,1493.00
07/26/2005,14:43,1234.75,1235.00,1234.50,1234.75,1003,404,1407.00
07/26/2005,14:44,1234.75,1234.75,1234.50,1234.50,371,54,425.00
07/26/2005,14:45,1234.75,1235.00,1234.50,1235.00,915,91,1006.00
07/26/2005,14:46,1235.00,1235.25,1234.75,1235.00,311,640,951.00
07/26/2005,14:47,1235.00,1235.25,1234.75,1234.75,485,331,816.00
07/26/2005,14:48,1234.75,1235.25,1234.75,1235.00,259,273,532.00
07/26/2005,14:49,1235.00,1235.50,1235.00,1235.00,765,615,1380.00
07/26/2005,14:50,1235.25,1235.25,1235.00,1235.00,22,93,115.00
07/26/2005,14:51,1235.25,1235.25,1234.50,1234.75,88,806,894.00
07/26/2005,14:52,1234.50,1235.25,1234.50,1235.25,786,197,983.00
07/26/2005,14:53,1235.25,1235.25,1234.75,1235.00,66,357,423.00
07/26/2005,14:54,1235.00,1235.50,1234.75,1235.25,1208,142,1350.00
07/26/2005,14:55,1235.25,1235.25,1234.75,1235.00,185,691,876.00
07/26/2005,14:56,1234.75,1235.00,1234.75,1235.00,534,83,617.00
07/26/2005,14:57,1235.00,1235.00,1234.25,1234.25,36,1529,1565.00
07/26/2005,14:58,1234.50,1234.50,1234.00,1234.50,752,1790,2542.00
07/26/2005,14:59,1234.50,1234.75,1234.25,1234.75,630,184,814.00
07/26/2005,15:00,1234.75,1234.75,1234.25,1234.25,1622,1723,3345.00
07/26/2005,15:01,1234.25,1234.75,1234.25,1234.25,1099,2691,3790.00
07/26/2005,15:02,1234.50,1234.75,1234.25,1234.75,1745,1092,2837.00
07/26/2005,15:03,1234.75,1235.25,1234.25,1235.00,1529,817,2346.00
07/26/2005,15:04,1234.75,1235.25,1234.75,1234.75,1000,374,1374.00
07/26/2005,15:05,1235.00,1235.00,1234.75,1235.00,238,51,289.00
07/26/2005,15:06,1234.75,1235.25,1234.75,1234.75,862,644,1506.00
07/26/2005,15:07,1235.00,1235.00,1234.75,1234.75,6,993,999.00
07/26/2005,15:08,1235.00,1235.00,1234.75,1235.00,142,17,159.00
07/26/2005,15:09,1235.00,1235.00,1234.50,1234.50,6,897,903.00
07/26/2005,15:10,1234.50,1234.75,1234.50,1234.75,497,287,784.00
07/26/2005,15:11,1234.50,1234.75,1234.00,1234.25,571,1958,2529.00
07/26/2005,15:12,1234.25,1234.75,1234.00,1234.50,1199,1286,2485.00
07/26/2005,15:13,1234.50,1234.75,1234.50,1234.75,880,9,889.00
07/26/2005,15:14,1234.50,1235.00,1234.50,1234.75,651,741,1392.00
07/26/2005,15:15,1234.75,1235.25,1234.50,1235.00,3149,1807,4956.00
07/26/2005,15:31,1235.00,1235.00,1234.75,1234.75,27,105,132.00
07/26/2005,15:32,1235.00,1235.25,1235.00,1235.00,245,1,246.00
07/26/2005,15:33,1235.00,1235.00,1235.00,1235.00,0,59,59.00
07/26/2005,15:34,1234.75,1235.00,1234.75,1235.00,12,1,13.00
07/26/2005,15:36,1234.75,1234.75,1234.75,1234.75,0,7,7.00
07/26/2005,15:37,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,15:38,1234.75,1234.75,1234.75,1234.75,0,22,22.00
07/26/2005,15:39,1235.00,1235.00,1235.00,1235.00,25,0,25.00
07/26/2005,15:40,1235.00,1235.00,1235.00,1235.00,3,0,3.00
07/26/2005,15:41,1235.00,1235.00,1234.75,1234.75,5,1,6.00
07/26/2005,15:42,1234.75,1235.00,1234.75,1234.75,9,78,87.00
07/26/2005,15:43,1235.00,1235.00,1235.00,1235.00,6,0,6.00
07/26/2005,15:44,1234.75,1234.75,1234.75,1234.75,0,10,10.00
07/26/2005,15:45,1234.75,1234.75,1234.75,1234.75,0,10,10.00
07/26/2005,15:46,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,15:47,1234.75,1234.75,1234.75,1234.75,0,87,87.00
07/26/2005,15:48,1234.75,1235.00,1234.75,1235.00,5,3,8.00
07/26/2005,15:49,1235.00,1235.00,1234.75,1234.75,259,10,269.00
07/26/2005,15:50,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,15:51,1235.00,1235.00,1235.00,1235.00,48,0,48.00
07/26/2005,15:53,1234.75,1234.75,1234.75,1234.75,0,2,2.00
07/26/2005,15:55,1235.00,1235.00,1234.75,1234.75,10,6,16.00
07/26/2005,15:56,1235.00,1235.00,1234.75,1235.00,8,2,10.00
07/26/2005,15:57,1235.00,1235.00,1235.00,1235.00,4,0,4.00
07/26/2005,15:58,1235.00,1235.00,1235.00,1235.00,5,0,5.00
07/26/2005,15:59,1235.00,1235.00,1234.75,1234.75,3,2,5.00
07/26/2005,16:00,1235.00,1235.00,1234.75,1234.75,6,146,152.00
07/26/2005,17:01,1234.00,1234.00,1234.00,1234.00,91,0,91.00
07/26/2005,17:02,1234.00,1234.00,1234.00,1234.00,10,0,10.00
07/26/2005,17:03,1234.00,1234.00,1234.00,1234.00,11,0,11.00
07/26/2005,17:04,1234.25,1234.25,1234.00,1234.00,10,12,22.00
07/26/2005,17:05,1234.00,1234.00,1233.75,1233.75,0,24,24.00
07/26/2005,17:06,1234.00,1234.00,1234.00,1234.00,18,0,18.00
07/26/2005,17:07,1233.75,1233.75,1233.75,1233.75,0,3,3.00
07/26/2005,17:09,1234.00,1234.25,1234.00,1234.00,9,1,10.00
07/26/2005,17:10,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/26/2005,17:12,1234.00,1234.00,1234.00,1234.00,0,13,13.00
07/26/2005,17:13,1234.00,1234.00,1234.00,1234.00,0,2,2.00
07/26/2005,17:14,1234.00,1234.00,1233.75,1233.75,0,12,12.00
07/26/2005,17:17,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,17:18,1234.00,1234.00,1234.00,1234.00,7,0,7.00
07/26/2005,17:19,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,17:20,1234.00,1234.00,1234.00,1234.00,23,0,23.00
07/26/2005,17:21,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/26/2005,17:22,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,17:24,1234.25,1234.25,1234.25,1234.25,2,0,2.00
07/26/2005,17:27,1234.00,1234.00,1234.00,1234.00,0,21,21.00
07/26/2005,17:28,1234.00,1234.00,1234.00,1234.00,0,5,5.00
07/26/2005,17:30,1233.75,1233.75,1233.75,1233.75,0,2,2.00
07/26/2005,17:31,1234.00,1234.00,1233.75,1233.75,10,2,12.00
07/26/2005,17:32,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/26/2005,17:37,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/26/2005,17:40,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/26/2005,17:42,1234.25,1234.25,1234.25,1234.25,1,0,1.00
07/26/2005,17:46,1234.25,1234.25,1234.25,1234.25,5,0,5.00
07/26/2005,17:47,1234.25,1234.25,1234.25,1234.25,2,0,2.00
07/26/2005,17:48,1234.25,1234.25,1234.25,1234.25,2,0,2.00
07/26/2005,17:51,1234.25,1234.25,1234.25,1234.25,1,0,1.00
07/26/2005,17:52,1234.00,1234.00,1234.00,1234.00,0,20,20.00
07/26/2005,17:53,1234.00,1234.00,1234.00,1234.00,0,36,36.00
07/26/2005,17:54,1234.00,1234.00,1234.00,1234.00,0,12,12.00
07/26/2005,17:58,1234.00,1234.00,1234.00,1234.00,0,50,50.00
07/26/2005,17:59,1234.00,1234.00,1234.00,1234.00,0,7,7.00
07/26/2005,18:00,1234.00,1234.00,1234.00,1234.00,0,3,3.00
07/26/2005,18:01,1233.75,1233.75,1233.50,1233.75,45,111,156.00
07/26/2005,18:02,1233.75,1233.75,1233.75,1233.75,1,0,1.00
07/26/2005,18:05,1233.75,1233.75,1233.75,1233.75,2,0,2.00
07/26/2005,18:06,1233.75,1233.75,1233.75,1233.75,9,0,9.00
07/26/2005,18:07,1233.75,1233.75,1233.75,1233.75,11,0,11.00
07/26/2005,18:12,1233.75,1233.75,1233.75,1233.75,1,0,1.00
07/26/2005,18:13,1233.75,1233.75,1233.75,1233.75,6,0,6.00
07/26/2005,18:14,1233.75,1233.75,1233.75,1233.75,1,0,1.00
07/26/2005,18:17,1233.75,1233.75,1233.75,1233.75,7,0,7.00
07/26/2005,18:21,1234.00,1234.00,1233.75,1233.75,1,1,2.00
07/26/2005,18:22,1233.75,1233.75,1233.75,1233.75,0,1,1.00
07/26/2005,18:28,1233.75,1233.75,1233.75,1233.75,0,4,4.00
07/26/2005,18:32,1233.75,1233.75,1233.75,1233.75,0,1,1.00
07/26/2005,18:33,1233.75,1233.75,1233.75,1233.75,0,2,2.00
07/26/2005,18:34,1233.75,1233.75,1233.75,1233.75,0,4,4.00
07/26/2005,18:36,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/26/2005,18:38,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,18:41,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,18:42,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,18:43,1234.00,1234.00,1234.00,1234.00,3,0,3.00
07/26/2005,18:46,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/26/2005,18:48,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,18:49,1233.75,1233.75,1233.75,1233.75,0,45,45.00
07/26/2005,18:54,1233.75,1233.75,1233.75,1233.75,0,1,1.00
07/26/2005,18:55,1234.00,1234.00,1234.00,1234.00,1,0,1.00
07/26/2005,19:02,1234.00,1234.00,1234.00,1234.00,16,0,16.00
07/26/2005,19:03,1234.00,1234.00,1234.00,1234.00,5,0,5.00
07/26/2005,19:06,1234.00,1234.00,1234.00,1234.00,50,0,50.00
07/26/2005,19:07,1234.00,1234.00,1234.00,1234.00,2,0,2.00
07/26/2005,19:08,1234.25,1234.25,1234.25,1234.25,1,0,1.00
07/26/2005,19:13,1234.25,1234.25,1234.25,1234.25,84,0,84.00
07/26/2005,19:14,1234.25,1234.25,1234.25,1234.25,2,0,2.00
07/26/2005,19:15,1234.25,1234.50,1234.25,1234.50,4,0,4.00
07/26/2005,19:16,1234.50,1234.50,1234.25,1234.25,8,1,9.00
07/26/2005,19:17,1234.25,1234.25,1234.25,1234.25,0,10,10.00
07/26/2005,19:18,1234.50,1234.50,1234.00,1234.00,1,17,18.00
07/26/2005,19:19,1234.50,1234.50,1234.50,1234.50,19,0,19.00
07/26/2005,19:20,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/26/2005,19:21,1234.50,1234.50,1234.50,1234.50,1,0,1.00
07/26/2005,19:22,1234.25,1234.25,1234.25,1234.25,0,1,1.00
07/26/2005,19:24,1234.25,1234.50,1234.25,1234.50,24,1,25.00
07/26/2005,19:25,1234.50,1234.50,1234.50,1234.50,65,0,65.00
07/26/2005,19:26,1234.50,1234.50,1234.50,1234.50,3,0,3.00
07/26/2005,19:27,1234.50,1234.50,1234.50,1234.50,25,0,25.00
07/26/2005,19:28,1234.75,1234.75,1234.50,1234.50,2,36,38.00
07/26/2005,19:29,1234.50,1234.50,1234.50,1234.50,0,7,7.00
07/26/2005,19:30,1234.50,1234.50,1234.50,1234.50,0,3,3.00
07/26/2005,19:31,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/26/2005,19:32,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,19:33,1234.75,1234.75,1234.75,1234.75,2,0,2.00
07/26/2005,19:35,1234.75,1234.75,1234.75,1234.75,5,0,5.00
07/26/2005,19:44,1234.75,1234.75,1234.75,1234.75,98,0,98.00
07/26/2005,19:47,1234.75,1234.75,1234.75,1234.75,2,0,2.00
07/26/2005,19:49,1234.75,1234.75,1234.75,1234.75,3,0,3.00
07/26/2005,19:51,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,20:00,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/26/2005,20:05,1234.75,1234.75,1234.75,1234.75,2,0,2.00
07/26/2005,20:07,1234.50,1234.50,1234.50,1234.50,0,3,3.00
07/26/2005,20:24,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,20:25,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/26/2005,20:32,1234.50,1234.75,1234.50,1234.75,2,3,5.00
07/26/2005,20:34,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/26/2005,20:40,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,20:42,1234.75,1234.75,1234.50,1234.50,1,3,4.00
07/26/2005,20:43,1234.50,1234.50,1234.50,1234.50,0,21,21.00
07/26/2005,20:44,1234.50,1234.50,1234.50,1234.50,0,10,10.00
07/26/2005,20:47,1234.75,1234.75,1234.75,1234.75,2,0,2.00
07/26/2005,20:49,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,20:50,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,20:51,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/26/2005,20:56,1234.50,1234.50,1234.50,1234.50,0,44,44.00
07/26/2005,20:57,1234.50,1234.50,1234.50,1234.50,0,2,2.00
07/26/2005,20:58,1234.50,1234.50,1234.50,1234.50,0,4,4.00
07/26/2005,21:01,1234.50,1234.50,1234.50,1234.50,0,5,5.00
07/26/2005,21:02,1234.50,1234.50,1234.50,1234.50,0,5,5.00
07/26/2005,21:03,1234.50,1234.50,1234.50,1234.50,0,5,5.00
07/26/2005,21:05,1234.75,1234.75,1234.50,1234.50,1,5,6.00
07/26/2005,21:08,1234.75,1234.75,1234.75,1234.75,5,0,5.00
07/26/2005,21:11,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,21:12,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/26/2005,21:16,1234.50,1234.50,1234.50,1234.50,0,1,1.00
07/26/2005,21:25,1234.50,1234.50,1234.50,1234.50,0,5,5.00
07/26/2005,21:28,1234.50,1234.50,1234.50,1234.50,0,2,2.00
07/26/2005,21:33,1234.75,1235.00,1234.75,1235.00,64,0,64.00
07/26/2005,21:34,1235.00,1235.00,1235.00,1235.00,217,0,217.00
07/26/2005,21:35,1235.00,1235.00,1235.00,1235.00,18,0,18.00
07/26/2005,21:36,1235.00,1235.00,1235.00,1235.00,26,0,26.00
07/26/2005,21:37,1235.00,1235.00,1235.00,1235.00,8,0,8.00
07/26/2005,21:39,1235.00,1235.00,1235.00,1235.00,17,0,17.00
07/26/2005,21:41,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,21:45,1235.00,1235.00,1235.00,1235.00,14,0,14.00
07/26/2005,21:47,1235.25,1235.25,1235.00,1235.00,164,4,168.00
07/26/2005,21:50,1235.00,1235.00,1235.00,1235.00,0,2,2.00
07/26/2005,21:51,1235.00,1235.00,1235.00,1235.00,0,1,1.00
07/26/2005,21:54,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/26/2005,21:56,1235.00,1235.00,1235.00,1235.00,0,1,1.00
07/26/2005,22:06,1235.00,1235.00,1235.00,1235.00,0,7,7.00
07/26/2005,22:11,1235.00,1235.25,1235.00,1235.25,2,50,52.00
07/26/2005,22:12,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/26/2005,22:17,1235.25,1235.25,1235.25,1235.25,5,0,5.00
07/26/2005,22:18,1235.00,1235.00,1235.00,1235.00,0,50,50.00
07/26/2005,22:23,1235.00,1235.00,1235.00,1235.00,0,5,5.00
07/26/2005,22:24,1235.00,1235.00,1235.00,1235.00,0,9,9.00
07/26/2005,22:25,1235.00,1235.00,1235.00,1235.00,0,1,1.00
07/26/2005,22:30,1235.00,1235.00,1235.00,1235.00,0,6,6.00
07/26/2005,22:48,1235.00,1235.00,1235.00,1235.00,0,15,15.00
07/26/2005,22:50,1235.00,1235.00,1235.00,1235.00,0,10,10.00
07/26/2005,22:51,1235.00,1235.00,1235.00,1235.00,0,1,1.00
07/26/2005,22:56,1235.25,1235.25,1235.25,1235.25,27,0,27.00
07/26/2005,22:59,1235.00,1235.00,1235.00,1235.00,0,1,1.00
07/26/2005,23:00,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/26/2005,23:01,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/26/2005,23:04,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/26/2005,23:07,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/26/2005,23:08,1235.00,1235.00,1234.75,1234.75,0,19,19.00
07/26/2005,23:16,1234.75,1234.75,1234.75,1234.75,0,4,4.00
07/26/2005,23:27,1234.75,1234.75,1234.75,1234.75,0,4,4.00
07/26/2005,23:31,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,23:32,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/26/2005,23:36,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,23:37,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,23:41,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,23:43,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,23:44,1235.00,1235.00,1235.00,1235.00,3,0,3.00
07/26/2005,23:45,1235.00,1235.00,1235.00,1235.00,3,0,3.00
07/26/2005,23:48,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/26/2005,23:59,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,00:01,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/27/2005,00:16,1234.75,1234.75,1234.75,1234.75,0,20,20.00
07/27/2005,00:28,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/27/2005,00:30,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,00:32,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/27/2005,00:37,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,00:38,1235.00,1235.00,1235.00,1235.00,12,0,12.00
07/27/2005,00:39,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,00:41,1235.00,1235.00,1235.00,1235.00,3,0,3.00
07/27/2005,00:45,1235.00,1235.00,1235.00,1235.00,12,0,12.00
07/27/2005,00:46,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,00:48,1235.00,1235.00,1235.00,1235.00,14,0,14.00
07/27/2005,00:49,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,00:53,1235.00,1235.00,1235.00,1235.00,4,0,4.00
07/27/2005,00:54,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,00:56,1234.75,1234.75,1234.75,1234.75,0,3,3.00
07/27/2005,00:59,1234.75,1234.75,1234.75,1234.75,0,30,30.00
07/27/2005,01:00,1234.75,1234.75,1234.75,1234.75,0,5,5.00
07/27/2005,01:01,1234.75,1234.75,1234.75,1234.75,0,11,11.00
07/27/2005,01:02,1234.75,1234.75,1234.75,1234.75,0,10,10.00
07/27/2005,01:04,1234.75,1234.75,1234.75,1234.75,0,10,10.00
07/27/2005,01:07,1234.50,1234.50,1234.50,1234.50,0,2,2.00
07/27/2005,01:09,1234.75,1234.75,1234.50,1234.50,1,24,25.00
07/27/2005,01:10,1234.50,1234.50,1234.50,1234.50,0,7,7.00
07/27/2005,01:11,1234.75,1234.75,1234.75,1234.75,17,0,17.00
07/27/2005,01:12,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/27/2005,01:16,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/27/2005,01:17,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/27/2005,01:19,1234.75,1234.75,1234.75,1234.75,2,0,2.00
07/27/2005,01:20,1234.75,1234.75,1234.75,1234.75,1,0,1.00
07/27/2005,01:22,1234.75,1234.75,1234.75,1234.75,44,0,44.00
07/27/2005,01:23,1235.00,1235.00,1235.00,1235.00,25,0,25.00
07/27/2005,01:25,1234.75,1234.75,1234.75,1234.75,0,8,8.00
07/27/2005,01:26,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/27/2005,01:27,1235.00,1235.00,1235.00,1235.00,15,0,15.00
07/27/2005,01:31,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/27/2005,01:32,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/27/2005,01:33,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,01:34,1235.00,1235.00,1235.00,1235.00,1,0,1.00
07/27/2005,01:35,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,01:36,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,01:37,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/27/2005,01:38,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,01:41,1235.25,1235.25,1235.00,1235.00,2,1,3.00
07/27/2005,01:42,1235.25,1235.25,1235.25,1235.25,10,0,10.00
07/27/2005,01:43,1235.25,1235.25,1235.00,1235.00,16,1,17.00
07/27/2005,01:44,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/27/2005,01:46,1235.25,1235.50,1235.25,1235.50,65,0,65.00
07/27/2005,01:47,1235.00,1235.00,1235.00,1235.00,0,6,6.00
07/27/2005,01:48,1235.25,1235.25,1235.25,1235.25,22,0,22.00
07/27/2005,01:49,1235.25,1235.25,1235.25,1235.25,20,0,20.00
07/27/2005,01:50,1235.25,1235.25,1235.25,1235.25,6,0,6.00
07/27/2005,01:51,1235.00,1235.00,1235.00,1235.00,0,53,53.00
07/27/2005,01:52,1235.00,1235.00,1235.00,1235.00,0,3,3.00
07/27/2005,01:53,1235.00,1235.00,1235.00,1235.00,0,16,16.00
07/27/2005,01:54,1235.00,1235.00,1235.00,1235.00,0,1,1.00
07/27/2005,01:55,1235.00,1235.00,1235.00,1235.00,0,10,10.00
07/27/2005,01:56,1235.00,1235.25,1235.00,1235.00,15,20,35.00
07/27/2005,02:00,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,02:01,1235.25,1235.25,1235.00,1235.25,78,13,91.00
07/27/2005,02:02,1235.25,1235.25,1235.25,1235.25,43,0,43.00
07/27/2005,02:03,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/27/2005,02:04,1235.25,1235.25,1235.25,1235.25,54,0,54.00
07/27/2005,02:05,1235.50,1235.50,1235.50,1235.50,210,0,210.00
07/27/2005,02:06,1235.75,1235.75,1235.50,1235.50,6,12,18.00
07/27/2005,02:07,1235.50,1235.50,1235.50,1235.50,0,123,123.00
07/27/2005,02:08,1235.50,1235.75,1235.50,1235.75,8,27,35.00
07/27/2005,02:09,1235.50,1235.50,1235.50,1235.50,0,21,21.00
07/27/2005,02:10,1235.50,1235.50,1235.50,1235.50,0,26,26.00
07/27/2005,02:11,1235.50,1235.50,1235.50,1235.50,0,10,10.00
07/27/2005,02:12,1235.75,1235.75,1235.50,1235.50,2,2,4.00
07/27/2005,02:13,1235.50,1235.50,1235.50,1235.50,0,10,10.00
07/27/2005,02:14,1235.50,1235.50,1235.50,1235.50,0,20,20.00
07/27/2005,02:15,1235.50,1235.50,1235.50,1235.50,0,5,5.00
07/27/2005,02:16,1235.50,1235.50,1235.50,1235.50,0,24,24.00
07/27/2005,02:17,1235.50,1235.50,1235.50,1235.50,0,40,40.00
07/27/2005,02:18,1235.50,1235.50,1235.50,1235.50,0,6,6.00
07/27/2005,02:22,1235.50,1235.50,1235.50,1235.50,0,25,25.00
07/27/2005,02:23,1235.50,1235.50,1235.50,1235.50,0,21,21.00
07/27/2005,02:24,1235.50,1235.75,1235.50,1235.50,1,14,15.00
07/27/2005,02:26,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,02:27,1235.75,1235.75,1235.75,1235.75,8,0,8.00
07/27/2005,02:28,1235.50,1235.50,1235.50,1235.50,0,10,10.00
07/27/2005,02:31,1235.75,1235.75,1235.50,1235.50,1,1,2.00
07/27/2005,02:32,1235.50,1235.50,1235.50,1235.50,0,41,41.00
07/27/2005,02:33,1235.50,1235.75,1235.50,1235.75,12,24,36.00
07/27/2005,02:34,1235.50,1235.50,1235.50,1235.50,0,2,2.00
07/27/2005,02:36,1235.75,1235.75,1235.75,1235.75,40,0,40.00
07/27/2005,02:37,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,02:38,1235.75,1235.75,1235.50,1235.50,3,13,16.00
07/27/2005,02:39,1235.50,1235.50,1235.50,1235.50,0,10,10.00
07/27/2005,02:41,1235.25,1235.25,1235.25,1235.25,0,1,1.00
07/27/2005,02:42,1235.50,1235.50,1235.50,1235.50,7,0,7.00
07/27/2005,02:43,1235.50,1235.75,1235.50,1235.75,39,0,39.00
07/27/2005,02:44,1235.75,1235.75,1235.50,1235.50,6,110,116.00
07/27/2005,02:45,1235.50,1235.50,1235.50,1235.50,0,56,56.00
07/27/2005,02:46,1235.25,1235.50,1235.25,1235.50,16,4,20.00
07/27/2005,02:47,1235.50,1235.50,1235.50,1235.50,27,0,27.00
07/27/2005,02:48,1235.50,1235.50,1235.50,1235.50,1,0,1.00
07/27/2005,02:50,1235.25,1235.25,1235.25,1235.25,0,36,36.00
07/27/2005,02:52,1235.25,1235.25,1235.25,1235.25,0,21,21.00
07/27/2005,02:53,1235.25,1235.25,1235.25,1235.25,0,3,3.00
07/27/2005,02:54,1235.25,1235.75,1235.25,1235.50,81,43,124.00
07/27/2005,02:55,1235.50,1235.50,1235.50,1235.50,0,59,59.00
07/27/2005,02:56,1235.25,1235.25,1235.25,1235.25,0,1,1.00
07/27/2005,02:57,1235.50,1235.50,1235.50,1235.50,20,0,20.00
07/27/2005,02:58,1235.25,1235.25,1235.25,1235.25,0,18,18.00
07/27/2005,02:59,1235.25,1235.25,1235.25,1235.25,0,9,9.00
07/27/2005,03:00,1235.25,1235.25,1235.25,1235.25,0,1,1.00
07/27/2005,03:02,1235.25,1235.25,1235.25,1235.25,0,1,1.00
07/27/2005,03:03,1235.00,1235.25,1235.00,1235.25,40,1,41.00
07/27/2005,03:04,1235.25,1235.25,1235.25,1235.25,4,0,4.00
07/27/2005,03:05,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,03:06,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,03:07,1235.25,1235.25,1235.25,1235.25,3,0,3.00
07/27/2005,03:08,1235.25,1235.25,1235.25,1235.25,2,0,2.00
07/27/2005,03:10,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,03:11,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,03:12,1235.25,1235.25,1235.25,1235.25,4,0,4.00
07/27/2005,03:13,1235.50,1235.75,1235.50,1235.50,86,2,88.00
07/27/2005,03:15,1235.50,1235.75,1235.25,1235.75,24,2,26.00
07/27/2005,03:16,1235.50,1235.50,1235.50,1235.50,0,6,6.00
07/27/2005,03:17,1235.50,1235.50,1235.50,1235.50,0,31,31.00
07/27/2005,03:21,1235.75,1235.75,1235.75,1235.75,1,0,1.00
07/27/2005,03:22,1235.50,1235.50,1235.50,1235.50,0,6,6.00
07/27/2005,03:24,1235.50,1235.50,1235.50,1235.50,0,12,12.00
07/27/2005,03:25,1235.50,1235.75,1235.50,1235.50,5,100,105.00
07/27/2005,03:28,1235.50,1235.50,1235.25,1235.25,0,29,29.00
07/27/2005,03:32,1235.50,1235.50,1235.50,1235.50,1,0,1.00
07/27/2005,03:33,1235.25,1235.25,1235.25,1235.25,0,51,51.00
07/27/2005,03:34,1235.25,1235.25,1235.25,1235.25,0,1,1.00
07/27/2005,03:35,1235.50,1235.50,1235.50,1235.50,10,0,10.00
07/27/2005,03:39,1235.75,1235.75,1235.75,1235.75,20,0,20.00
07/27/2005,03:43,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,03:44,1235.50,1235.50,1235.50,1235.50,0,2,2.00
07/27/2005,03:47,1235.50,1235.50,1235.50,1235.50,0,75,75.00
07/27/2005,03:48,1235.50,1235.50,1235.50,1235.50,0,11,11.00
07/27/2005,03:49,1235.50,1235.50,1235.50,1235.50,0,19,19.00
07/27/2005,03:51,1235.50,1235.50,1235.25,1235.25,0,8,8.00
07/27/2005,03:54,1235.50,1235.50,1235.50,1235.50,43,0,43.00
07/27/2005,03:55,1235.50,1235.50,1235.50,1235.50,31,0,31.00
07/27/2005,03:56,1235.50,1235.50,1235.50,1235.50,13,0,13.00
07/27/2005,04:01,1235.50,1235.50,1235.50,1235.50,24,0,24.00
07/27/2005,04:03,1235.50,1235.50,1235.50,1235.50,6,0,6.00
07/27/2005,04:05,1235.50,1235.50,1235.50,1235.50,2,0,2.00
07/27/2005,04:07,1235.50,1235.50,1235.50,1235.50,2,0,2.00
07/27/2005,04:11,1235.50,1235.50,1235.50,1235.50,25,0,25.00
07/27/2005,04:12,1235.50,1235.75,1235.50,1235.50,71,1,72.00
07/27/2005,04:13,1235.50,1235.50,1235.50,1235.50,0,28,28.00
07/27/2005,04:14,1235.50,1235.50,1235.50,1235.50,0,80,80.00
07/27/2005,04:15,1235.50,1235.50,1235.50,1235.50,0,11,11.00
07/27/2005,04:25,1235.75,1235.75,1235.75,1235.75,4,0,4.00
07/27/2005,04:26,1235.75,1235.75,1235.75,1235.75,4,0,4.00
07/27/2005,04:27,1235.75,1235.75,1235.50,1235.50,1,2,3.00
07/27/2005,04:28,1235.75,1235.75,1235.50,1235.50,13,5,18.00
07/27/2005,04:29,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,04:33,1235.50,1235.50,1235.50,1235.50,0,46,46.00
07/27/2005,04:34,1235.50,1235.50,1235.50,1235.50,0,27,27.00
07/27/2005,04:38,1235.50,1235.50,1235.50,1235.50,0,7,7.00
07/27/2005,04:41,1235.25,1235.25,1235.25,1235.25,0,1,1.00
07/27/2005,04:42,1235.25,1235.50,1235.25,1235.25,4,133,137.00
07/27/2005,04:43,1235.25,1235.25,1235.25,1235.25,0,49,49.00
07/27/2005,04:44,1235.00,1235.00,1235.00,1235.00,0,1,1.00
07/27/2005,04:49,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,04:51,1235.00,1235.00,1235.00,1235.00,0,5,5.00
07/27/2005,04:52,1235.25,1235.25,1235.25,1235.25,44,0,44.00
07/27/2005,04:53,1235.25,1235.25,1235.25,1235.25,1,0,1.00
07/27/2005,04:54,1235.50,1235.50,1235.25,1235.25,1,51,52.00
07/27/2005,04:55,1235.25,1235.25,1235.25,1235.25,0,21,21.00
07/27/2005,04:56,1235.25,1235.25,1235.25,1235.25,0,1,1.00
07/27/2005,04:59,1235.25,1235.25,1235.25,1235.25,0,7,7.00
07/27/2005,05:00,1235.25,1235.25,1235.25,1235.25,0,19,19.00
07/27/2005,05:03,1235.25,1235.25,1235.00,1235.25,1,7,8.00
07/27/2005,05:05,1235.25,1235.25,1235.25,1235.25,26,0,26.00
07/27/2005,05:07,1235.25,1235.25,1235.25,1235.25,9,0,9.00
07/27/2005,05:08,1235.50,1235.50,1235.25,1235.25,1,31,32.00
07/27/2005,05:09,1235.00,1235.00,1235.00,1235.00,0,5,5.00
07/27/2005,05:10,1235.25,1235.25,1235.00,1235.00,1,10,11.00
07/27/2005,05:12,1235.25,1235.25,1235.00,1235.00,107,4,111.00
07/27/2005,05:13,1235.25,1235.25,1235.25,1235.25,25,0,25.00
07/27/2005,05:14,1235.25,1235.25,1235.00,1235.00,1,65,66.00
07/27/2005,05:15,1235.00,1235.00,1235.00,1235.00,0,26,26.00
07/27/2005,05:16,1235.00,1235.00,1235.00,1235.00,0,7,7.00
07/27/2005,05:18,1235.00,1235.00,1234.75,1234.75,0,138,138.00
07/27/2005,05:19,1234.75,1234.75,1234.75,1234.75,0,16,16.00
07/27/2005,05:20,1235.00,1235.00,1234.75,1234.75,2,44,46.00
07/27/2005,05:21,1234.75,1235.00,1234.75,1235.00,38,1,39.00
07/27/2005,05:22,1235.00,1235.00,1235.00,1235.00,15,0,15.00
07/27/2005,05:24,1235.00,1235.00,1235.00,1235.00,14,0,14.00
07/27/2005,05:25,1235.00,1235.00,1235.00,1235.00,26,0,26.00
07/27/2005,05:26,1235.00,1235.00,1235.00,1235.00,2,0,2.00
07/27/2005,05:27,1235.00,1235.00,1235.00,1235.00,3,0,3.00
07/27/2005,05:29,1235.00,1235.00,1235.00,1235.00,4,0,4.00
07/27/2005,05:30,1235.00,1235.00,1235.00,1235.00,5,0,5.00
07/27/2005,05:32,1235.00,1235.00,1235.00,1235.00,32,0,32.00
07/27/2005,05:34,1235.00,1235.00,1235.00,1235.00,5,0,5.00
07/27/2005,05:35,1235.25,1235.25,1235.00,1235.00,85,2,87.00
07/27/2005,05:39,1235.25,1235.25,1235.25,1235.25,8,0,8.00
07/27/2005,05:40,1235.25,1235.25,1235.00,1235.00,2,32,34.00
07/27/2005,05:42,1234.75,1234.75,1234.75,1234.75,0,1,1.00
07/27/2005,05:44,1235.00,1235.00,1235.00,1235.00,15,0,15.00
07/27/2005,05:46,1234.75,1234.75,1234.75,1234.75,0,10,10.00
07/27/2005,05:47,1234.75,1234.75,1234.75,1234.75,0,6,6.00
07/27/2005,05:49,1235.00,1235.00,1235.00,1235.00,5,0,5.00
07/27/2005,05:51,1234.75,1235.00,1234.75,1235.00,1,46,47.00
07/27/2005,05:52,1234.75,1235.00,1234.75,1235.00,2,1,3.00
07/27/2005,05:53,1235.00,1235.00,1235.00,1235.00,32,0,32.00
07/27/2005,05:54,1235.00,1235.00,1234.75,1234.75,1,1,2.00
07/27/2005,05:57,1235.00,1235.00,1235.00,1235.00,90,0,90.00
07/27/2005,05:58,1235.25,1235.25,1235.25,1235.25,80,0,80.00
07/27/2005,06:01,1235.25,1235.25,1235.25,1235.25,5,0,5.00
07/27/2005,06:02,1235.25,1235.50,1235.00,1235.25,55,14,69.00
07/27/2005,06:03,1235.25,1235.25,1235.25,1235.25,4,0,4.00
07/27/2005,06:04,1235.25,1235.50,1235.25,1235.25,5,4,9.00
07/27/2005,06:06,1235.25,1235.50,1235.25,1235.25,3,2,5.00
07/27/2005,06:07,1235.50,1235.50,1235.25,1235.25,140,1,141.00
07/27/2005,06:08,1235.50,1235.50,1235.50,1235.50,17,0,17.00
07/27/2005,06:09,1235.50,1235.50,1235.50,1235.50,1,0,1.00
07/27/2005,06:12,1235.50,1235.50,1235.50,1235.50,5,0,5.00
07/27/2005,06:13,1235.50,1235.75,1235.50,1235.75,11,0,11.00
07/27/2005,06:14,1235.50,1235.75,1235.50,1235.75,9,1,10.00
07/27/2005,06:15,1235.75,1235.75,1235.75,1235.75,3,0,3.00
07/27/2005,06:16,1235.50,1235.75,1235.50,1235.50,1,2,3.00
07/27/2005,06:17,1235.75,1235.75,1235.75,1235.75,1,0,1.00
07/27/2005,06:19,1235.50,1235.50,1235.50,1235.50,0,22,22.00
07/27/2005,06:20,1235.50,1235.50,1235.50,1235.50,0,10,10.00
07/27/2005,06:21,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,06:23,1235.50,1235.75,1235.50,1235.50,10,3,13.00
07/27/2005,06:25,1235.50,1235.50,1235.50,1235.50,0,22,22.00
07/27/2005,06:26,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,06:27,1235.50,1235.75,1235.50,1235.75,10,1,11.00
07/27/2005,06:28,1235.50,1235.50,1235.50,1235.50,0,140,140.00
07/27/2005,06:29,1235.50,1235.50,1235.50,1235.50,0,23,23.00
07/27/2005,06:30,1235.50,1235.50,1235.50,1235.50,0,10,10.00
07/27/2005,06:31,1235.50,1235.75,1235.50,1235.50,1,42,43.00
07/27/2005,06:32,1235.75,1235.75,1235.75,1235.75,10,0,10.00
07/27/2005,06:33,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,06:34,1235.50,1235.75,1235.50,1235.75,1,78,79.00
07/27/2005,06:35,1235.75,1235.75,1235.75,1235.75,127,0,127.00
07/27/2005,06:36,1235.75,1236.00,1235.75,1235.75,200,111,311.00
07/27/2005,06:37,1235.75,1235.75,1235.75,1235.75,0,28,28.00
07/27/2005,06:38,1235.75,1235.75,1235.75,1235.75,0,29,29.00
07/27/2005,06:39,1235.75,1235.75,1235.75,1235.75,0,36,36.00
07/27/2005,06:40,1235.75,1236.00,1235.75,1236.00,1,11,12.00
07/27/2005,06:41,1236.00,1236.00,1235.75,1235.75,1,6,7.00
07/27/2005,06:42,1235.75,1235.75,1235.75,1235.75,0,42,42.00
07/27/2005,06:44,1235.50,1235.50,1235.50,1235.50,0,1,1.00
07/27/2005,06:45,1235.50,1235.75,1235.50,1235.75,5,15,20.00
07/27/2005,06:46,1235.75,1236.00,1235.75,1236.00,41,0,41.00
07/27/2005,06:47,1236.00,1236.00,1236.00,1236.00,255,0,255.00
07/27/2005,06:48,1236.00,1236.00,1235.75,1236.00,62,1,63.00
07/27/2005,06:49,1235.75,1236.00,1235.75,1236.00,19,2,21.00
07/27/2005,06:50,1235.75,1235.75,1235.75,1235.75,0,18,18.00
07/27/2005,06:53,1235.75,1235.75,1235.75,1235.75,0,10,10.00
07/27/2005,06:55,1235.75,1235.75,1235.75,1235.75,0,12,12.00
07/27/2005,06:56,1235.75,1236.00,1235.75,1236.00,22,42,64.00
07/27/2005,06:57,1236.00,1236.25,1236.00,1236.00,130,56,186.00
07/27/2005,06:58,1236.00,1236.25,1236.00,1236.25,1,31,32.00
07/27/2005,06:59,1236.00,1236.25,1236.00,1236.25,13,12,25.00
07/27/2005,07:00,1236.25,1236.25,1236.00,1236.25,5,1,6.00
07/27/2005,07:01,1236.00,1236.00,1236.00,1236.00,0,4,4.00
07/27/2005,07:02,1236.25,1236.25,1236.25,1236.25,2,0,2.00
07/27/2005,07:03,1236.25,1236.50,1236.00,1236.00,156,76,232.00
07/27/2005,07:04,1236.00,1236.00,1236.00,1236.00,0,2,2.00
07/27/2005,07:05,1236.00,1236.00,1236.00,1236.00,0,71,71.00
07/27/2005,07:06,1236.00,1236.00,1236.00,1236.00,0,135,135.00
07/27/2005,07:07,1236.00,1236.00,1236.00,1236.00,0,39,39.00
07/27/2005,07:08,1236.00,1236.00,1236.00,1236.00,0,109,109.00
07/27/2005,07:09,1236.00,1236.00,1235.75,1236.00,9,36,45.00
07/27/2005,07:10,1235.75,1236.00,1235.75,1236.00,65,2,67.00
07/27/2005,07:11,1236.00,1236.00,1236.00,1236.00,2,0,2.00
07/27/2005,07:13,1236.00,1236.00,1236.00,1236.00,53,0,53.00
07/27/2005,07:14,1235.75,1236.00,1235.75,1235.75,1,7,8.00
07/27/2005,07:15,1236.00,1236.25,1236.00,1236.25,219,0,219.00
07/27/2005,07:16,1236.00,1236.00,1236.00,1236.00,0,78,78.00
07/27/2005,07:17,1236.00,1236.00,1235.75,1235.75,0,106,106.00
07/27/2005,07:18,1235.75,1236.00,1235.75,1236.00,2,11,13.00
07/27/2005,07:19,1236.00,1236.00,1236.00,1236.00,50,0,50.00
07/27/2005,07:20,1236.00,1236.25,1236.00,1236.00,66,1,67.00
07/27/2005,07:21,1236.00,1236.25,1236.00,1236.00,6,15,21.00
07/27/2005,07:23,1236.00,1236.25,1236.00,1236.00,3,106,109.00
07/27/2005,07:24,1236.00,1236.00,1235.75,1236.00,3,3,6.00
07/27/2005,07:25,1236.00,1236.00,1235.75,1236.00,154,1,155.00
07/27/2005,07:26,1236.00,1236.00,1235.75,1235.75,66,2,68.00
07/27/2005,07:27,1235.75,1236.00,1235.75,1236.00,3,1,4.00
07/27/2005,07:28,1235.75,1236.00,1235.75,1236.00,12,2,14.00
07/27/2005,07:29,1235.75,1236.00,1235.75,1236.00,1,1,2.00
07/27/2005,07:30,1235.75,1236.00,1235.75,1236.00,51,61,112.00
07/27/2005,07:31,1236.00,1237.00,1236.00,1236.75,1468,752,2220.00
07/27/2005,07:32,1236.75,1237.00,1236.50,1236.50,331,182,513.00
07/27/2005,07:33,1236.50,1236.75,1236.50,1236.75,723,16,739.00
07/27/2005,07:34,1236.75,1236.75,1236.25,1236.50,276,261,537.00
07/27/2005,07:35,1236.50,1236.75,1236.50,1236.75,475,148,623.00
07/27/2005,07:36,1236.75,1236.75,1236.50,1236.50,1,8,9.00
07/27/2005,07:37,1236.50,1237.00,1236.50,1236.50,507,78,585.00
07/27/2005,07:38,1236.50,1236.75,1236.50,1236.50,2,9,11.00
07/27/2005,07:39,1236.50,1236.50,1236.25,1236.50,21,202,223.00
07/27/2005,07:40,1236.50,1236.50,1236.50,1236.50,36,0,36.00
07/27/2005,07:41,1236.50,1236.50,1236.50,1236.50,1,0,1.00
07/27/2005,07:42,1236.75,1236.75,1236.75,1236.75,85,0,85.00
07/27/2005,07:43,1236.75,1236.75,1236.50,1236.50,3,206,209.00
07/27/2005,07:44,1236.50,1236.75,1236.50,1236.50,5,58,63.00
07/27/2005,07:45,1236.50,1236.75,1236.50,1236.50,172,15,187.00
07/27/2005,07:46,1236.75,1236.75,1236.50,1236.75,115,1,116.00
07/27/2005,07:47,1236.75,1237.00,1236.75,1236.75,109,16,125.00
07/27/2005,07:48,1236.75,1236.75,1236.75,1236.75,0,70,70.00
07/27/2005,07:49,1236.75,1236.75,1236.75,1236.75,0,61,61.00
07/27/2005,07:50,1236.75,1237.00,1236.75,1236.75,16,15,31.00
07/27/2005,07:51,1237.00,1237.00,1236.75,1236.75,15,11,26.00
07/27/2005,07:52,1236.75,1237.00,1236.75,1236.75,15,26,41.00
07/27/2005,07:53,1236.75,1237.00,1236.75,1236.75,30,28,58.00
07/27/2005,07:54,1237.00,1237.25,1236.75,1237.00,808,18,826.00
07/27/2005,07:55,1237.00,1237.25,1237.00,1237.25,245,10,255.00
07/27/2005,07:56,1237.25,1237.25,1237.00,1237.00,5,6,11.00
07/27/2005,07:57,1237.00,1237.25,1236.75,1236.75,36,499,535.00
07/27/2005,07:58,1236.75,1237.00,1236.75,1237.00,167,3,170.00
07/27/2005,07:59,1237.00,1237.25,1237.00,1237.00,128,97,225.00
07/27/2005,08:00,1237.00,1237.00,1236.75,1236.75,0,651,651.00
07/27/2005,08:01,1236.50,1236.75,1236.50,1236.50,126,8,134.00
07/27/2005,08:02,1236.50,1237.00,1236.50,1237.00,389,2,391.00
07/27/2005,08:03,1236.75,1237.00,1236.75,1236.75,1,7,8.00
07/27/2005,08:04,1236.75,1237.00,1236.75,1237.00,129,1,130.00
07/27/2005,08:05,1237.00,1237.00,1236.75,1237.00,383,26,409.00
07/27/2005,08:06,1236.75,1237.00,1236.75,1236.75,3,270,273.00
07/27/2005,08:07,1236.75,1236.75,1236.50,1236.75,72,78,150.00
07/27/2005,08:08,1236.75,1236.75,1236.75,1236.75,11,0,11.00
07/27/2005,08:09,1236.50,1236.75,1236.50,1236.50,1,13,14.00
07/27/2005,08:10,1236.50,1236.50,1236.50,1236.50,0,3,3.00
07/27/2005,08:11,1236.50,1236.75,1236.50,1236.50,4,7,11.00
07/27/2005,08:12,1236.50,1236.75,1236.50,1236.75,1,182,183.00
07/27/2005,08:13,1236.50,1236.75,1236.50,1236.50,10,103,113.00
07/27/2005,08:14,1236.50,1236.75,1236.50,1236.50,10,17,27.00
07/27/2005,08:15,1236.50,1236.50,1236.50,1236.50,0,283,283.00
07/27/2005,08:16,1236.75,1236.75,1236.75,1236.75,1,0,1.00
07/27/2005,08:17,1236.50,1236.50,1236.50,1236.50,0,1,1.00
07/27/2005,08:18,1236.50,1236.75,1236.50,1236.50,4,7,11.00
07/27/2005,08:19,1236.50,1236.75,1236.50,1236.75,1,43,44.00
07/27/2005,08:20,1236.50,1236.75,1236.50,1236.75,9,7,16.00
07/27/2005,08:21,1236.75,1236.75,1236.50,1236.50,1,2,3.00
07/27/2005,08:22,1236.50,1236.75,1236.50,1236.75,5,328,333.00
07/27/2005,08:23,1236.50,1236.50,1236.50,1236.50,0,168,168.00
07/27/2005,08:24,1236.50,1236.50,1236.25,1236.50,41,14,55.00
07/27/2005,08:25,1236.25,1236.50,1236.25,1236.25,5,3,8.00
07/27/2005,08:26,1236.25,1236.50,1236.25,1236.50,2,4,6.00
07/27/2005,08:27,1236.50,1236.50,1236.25,1236.50,2,5,7.00
07/27/2005,08:28,1236.25,1236.50,1236.25,1236.50,125,49,174.00
07/27/2005,08:29,1236.25,1236.50,1236.25,1236.25,22,63,85.00
07/27/2005,08:30,1236.25,1236.75,1236.25,1236.75,518,202,720.00
07/27/2005,08:31,1236.75,1237.00,1235.75,1235.75,2245,3736,5981.00
07/27/2005,08:32,1235.75,1236.25,1235.75,1236.00,750,464,1214.00
07/27/2005,08:33,1236.00,1236.50,1236.00,1236.50,706,125,831.00
07/27/2005,08:34,1236.25,1236.50,1235.75,1236.25,435,1725,2160.00
07/27/2005,08:35,1236.00,1236.75,1236.00,1236.75,2139,273,2412.00
07/27/2005,08:36,1236.75,1236.75,1236.00,1236.25,228,1537,1765.00
07/27/2005,08:37,1236.00,1236.50,1235.75,1236.00,1201,1731,2932.00
07/27/2005,08:38,1236.25,1236.50,1236.00,1236.25,857,353,1210.00
07/27/2005,08:39,1236.25,1236.25,1235.50,1235.75,799,1808,2607.00
07/27/2005,08:40,1235.75,1236.00,1235.50,1235.75,417,1066,1483.00
07/27/2005,08:41,1235.75,1236.00,1235.50,1235.75,1085,707,1792.00
07/27/2005,08:42,1236.00,1236.25,1235.75,1236.25,570,342,912.00
07/27/2005,08:43,1236.25,1236.50,1236.00,1236.50,1514,37,1551.00
07/27/2005,08:44,1236.50,1236.75,1236.25,1236.25,1702,1163,2865.00
07/27/2005,08:45,1236.50,1237.00,1236.25,1236.75,1183,454,1637.00
07/27/2005,08:46,1237.00,1237.25,1236.25,1236.25,2753,1992,4745.00
07/27/2005,08:47,1236.25,1236.50,1234.75,1235.00,1683,5802,7485.00
07/27/2005,08:48,1235.00,1235.25,1234.75,1234.75,2220,1480,3700.00
07/27/2005,08:49,1234.75,1235.50,1234.75,1235.00,742,1141,1883.00
07/27/2005,08:50,1235.25,1235.50,1235.00,1235.50,655,647,1302.00
07/27/2005,08:51,1235.25,1235.75,1235.25,1235.50,906,774,1680.00
07/27/2005,08:52,1235.50,1236.25,1235.50,1236.00,1431,898,2329.00
07/27/2005,08:53,1236.00,1236.50,1235.75,1235.75,835,1015,1850.00
07/27/2005,08:54,1235.75,1236.00,1235.50,1236.00,816,340,1156.00
07/27/2005,08:55,1236.00,1236.25,1235.75,1236.00,356,223,579.00
07/27/2005,08:56,1235.75,1235.75,1235.25,1235.50,487,1141,1628.00
07/27/2005,08:57,1235.75,1236.00,1235.25,1235.75,577,588,1165.00
07/27/2005,08:58,1235.75,1236.25,1235.00,1235.25,1181,1550,2731.00
07/27/2005,08:59,1235.25,1235.75,1235.25,1235.50,206,766,972.00
07/27/2005,09:00,1235.50,1235.75,1235.25,1235.50,328,485,813.00
07/27/2005,09:01,1235.25,1236.25,1235.00,1235.00,1333,1625,2958.00
07/27/2005,09:02,1235.00,1235.75,1234.50,1235.00,1128,1800,2928.00
07/27/2005,09:03,1235.00,1235.25,1233.75,1234.00,816,5423,6239.00
07/27/2005,09:04,1233.75,1234.00,1233.25,1233.25,3027,4314,7341.00
07/27/2005,09:05,1233.50,1233.50,1233.00,1233.25,3069,2681,5750.00
07/27/2005,09:06,1233.25,1233.75,1233.00,1233.75,3252,2198,5450.00
07/27/2005,09:07,1233.50,1234.25,1233.50,1233.75,2631,337,2968.00
07/27/2005,09:08,1234.00,1234.00,1233.50,1234.00,1024,1693,2717.00
07/27/2005,09:09,1234.00,1234.00,1233.50,1233.75,325,556,881.00
07/27/2005,09:10,1233.75,1233.75,1233.50,1233.75,817,71,888.00
07/27/2005,09:11,1233.50,1234.00,1233.50,1233.75,947,298,1245.00
07/27/2005,09:12,1234.00,1234.00,1233.50,1233.75,585,251,836.00
07/27/2005,09:13,1233.50,1233.75,1233.50,1233.75,108,454,562.00
07/27/2005,09:14,1233.50,1234.25,1233.50,1234.25,702,415,1117.00
07/27/2005,09:15,1234.00,1234.00,1233.25,1233.75,898,1118,2016.00
07/27/2005,09:16,1233.50,1234.00,1233.00,1233.75,1212,2692,3904.00
07/27/2005,09:17,1233.50,1233.75,1233.00,1233.25,1187,1391,2578.00
07/27/2005,09:18,1233.25,1233.25,1232.50,1232.75,4047,4124,8171.00
07/27/2005,09:19,1232.50,1233.00,1232.50,1232.75,1383,203,1586.00
07/27/2005,09:20,1232.75,1232.75,1232.25,1232.75,2238,1885,4123.00
07/27/2005,09:21,1232.50,1232.75,1232.25,1232.50,904,1017,1921.00
07/27/2005,09:22,1232.50,1233.00,1232.25,1233.00,2049,619,2668.00
07/27/2005,09:23,1233.00,1233.50,1232.75,1233.25,1824,706,2530.00
07/27/2005,09:24,1233.00,1233.25,1233.00,1233.25,93,938,1031.00
07/27/2005,09:25,1233.25,1233.25,1233.00,1233.25,52,334,386.00
07/27/2005,09:26,1233.25,1233.25,1232.50,1232.75,1025,1051,2076.00
07/27/2005,09:27,1232.75,1233.00,1232.50,1233.00,64,440,504.00
07/27/2005,09:28,1232.75,1233.00,1232.75,1232.75,490,335,825.00
07/27/2005,09:29,1232.75,1233.25,1232.50,1233.00,1219,1103,2322.00
07/27/2005,09:30,1232.75,1233.50,1232.75,1233.50,1911,1531,3442.00
07/27/2005,09:31,1233.50,1233.75,1233.00,1233.50,2088,1242,3330.00
07/27/2005,09:32,1233.25,1233.50,1232.75,1233.50,1025,917,1942.00
07/27/2005,09:33,1233.25,1233.75,1233.25,1233.75,855,273,1128.00
07/27/2005,09:34,1233.75,1233.75,1233.00,1233.50,571,1047,1618.00
07/27/2005,09:35,1233.50,1234.00,1233.50,1233.75,678,292,970.00
07/27/2005,09:36,1233.50,1233.75,1233.25,1233.50,517,1252,1769.00
07/27/2005,09:37,1233.75,1234.50,1233.50,1234.50,2052,439,2491.00
07/27/2005,09:38,1234.25,1234.75,1234.25,1234.75,1464,883,2347.00
07/27/2005,09:39,1234.50,1235.50,1234.50,1235.00,3455,1512,4967.00
07/27/2005,09:40,1235.00,1235.25,1234.75,1234.75,683,586,1269.00
07/27/2005,09:41,1234.50,1235.00,1234.50,1234.50,597,551,1148.00
07/27/2005,09:42,1234.50,1235.00,1234.25,1234.50,962,876,1838.00
07/27/2005,09:43,1234.50,1234.75,1234.25,1234.25,145,681,826.00
07/27/2005,09:44,1234.25,1234.75,1234.25,1234.50,227,263,490.00
07/27/2005,09:45,1234.50,1235.00,1234.25,1234.75,864,571,1435.00
07/27/2005,09:46,1234.50,1235.25,1234.50,1234.75,776,501,1277.00
07/27/2005,09:47,1234.75,1235.00,1234.75,1234.75,235,665,900.00
07/27/2005,09:48,1234.75,1235.00,1234.50,1235.00,432,66,498.00
07/27/2005,09:49,1235.00,1235.50,1234.25,1234.50,1717,2367,4084.00
07/27/2005,09:50,1234.50,1234.75,1233.75,1234.25,1056,1511,2567.00
07/27/2005,09:51,1234.25,1234.50,1234.00,1234.25,411,523,934.00
07/27/2005,09:52,1234.00,1234.25,1234.00,1234.25,263,118,381.00
07/27/2005,09:53,1234.50,1234.50,1233.75,1234.00,37,990,1027.00
07/27/2005,09:54,1233.75,1234.00,1233.25,1233.50,1637,2506,4143.00
07/27/2005,09:55,1233.75,1233.75,1233.00,1233.25,423,586,1009.00
07/27/2005,09:56,1233.00,1233.25,1232.75,1233.00,858,1313,2171.00
07/27/2005,09:57,1233.25,1233.75,1233.00,1233.75,997,42,1039.00
07/27/2005,09:58,1233.75,1233.75,1233.25,1233.25,77,531,608.00
07/27/2005,09:59,1233.50,1233.75,1233.25,1233.50,401,437,838.00
07/27/2005,10:00,1233.50,1233.50,1233.00,1233.25,53,453,506.00
07/27/2005,10:01,1233.00,1233.50,1233.00,1233.50,789,803,1592.00
07/27/2005,10:02,1233.50,1233.75,1233.25,1233.75,1340,27,1367.00
07/27/2005,10:03,1233.75,1233.75,1233.25,1233.50,247,510,757.00
07/27/2005,10:04,1233.50,1233.50,1233.25,1233.50,753,6,759.00
07/27/2005,10:05,1233.50,1233.75,1233.50,1233.75,91,359,450.00
07/27/2005,10:06,1233.75,1234.00,1233.75,1233.75,1256,516,1772.00
07/27/2005,10:07,1233.75,1234.25,1233.75,1234.25,299,87,386.00
07/27/2005,10:08,1234.25,1234.75,1234.00,1234.25,1610,308,1918.00
07/27/2005,10:09,1234.50,1234.50,1234.00,1234.25,549,382,931.00
07/27/2005,10:10,1234.25,1234.50,1234.00,1234.25,81,337,418.00
07/27/2005,10:11,1234.25,1234.75,1234.00,1234.00,622,639,1261.00
07/27/2005,10:12,1234.25,1234.25,1233.50,1233.75,163,1253,1416.00
07/27/2005,10:13,1233.50,1234.00,1233.50,1234.00,178,58,236.00
07/27/2005,10:14,1234.00,1234.25,1233.75,1234.00,178,259,437.00
07/27/2005,10:15,1233.75,1233.75,1233.50,1233.50,405,901,1306.00
07/27/2005,10:16,1233.50,1233.75,1233.25,1233.50,481,492,973.00
07/27/2005,10:17,1233.50,1233.75,1233.25,1233.50,16,682,698.00
07/27/2005,10:18,1233.50,1233.50,1233.00,1233.00,474,680,1154.00
07/27/2005,10:19,1233.00,1233.50,1233.00,1233.50,1122,52,1174.00
07/27/2005,10:20,1233.50,1233.75,1233.50,1233.75,131,25,156.00
07/27/2005,10:21,1233.50,1234.00,1233.25,1234.00,386,465,851.00
07/27/2005,10:22,1234.00,1234.00,1233.50,1233.75,237,604,841.00
07/27/2005,10:23,1234.00,1234.25,1233.50,1233.50,827,1710,2537.00
07/27/2005,10:24,1233.50,1233.50,1233.25,1233.25,631,439,1070.00
07/27/2005,10:25,1233.25,1233.50,1232.75,1233.25,210,1533,1743.00
07/27/2005,10:26,1233.00,1233.50,1233.00,1233.25,356,308,664.00
07/27/2005,10:27,1233.25,1233.75,1233.25,1233.50,460,119,579.00
07/27/2005,10:28,1233.75,1233.75,1232.75,1232.75,375,2020,2395.00
07/27/2005,10:29,1232.75,1233.00,1232.75,1233.00,108,363,471.00
07/27/2005,10:30,1233.00,1233.25,1232.75,1233.00,1210,66,1276.00
07/27/2005,10:31,1233.25,1233.25,1233.00,1233.25,383,344,727.00
07/27/2005,10:32,1233.25,1233.50,1233.25,1233.25,184,28,212.00
07/27/2005,10:33,1233.25,1233.50,1233.25,1233.25,34,494,528.00
07/27/2005,10:34,1233.00,1233.50,1233.00,1233.50,255,228,483.00
07/27/2005,10:35,1233.50,1233.50,1233.25,1233.50,47,104,151.00
07/27/2005,10:36,1233.25,1234.00,1233.25,1233.75,1212,529,1741.00
07/27/2005,10:37,1233.75,1234.25,1233.75,1233.75,707,92,799.00
07/27/2005,10:38,1234.00,1234.00,1233.50,1233.50,111,290,401.00
07/27/2005,10:39,1233.50,1234.00,1233.50,1233.75,132,48,180.00
07/27/2005,10:40,1233.75,1233.75,1233.50,1233.75,135,21,156.00
07/27/2005,10:41,1233.50,1233.75,1233.50,1233.75,625,44,669.00
07/27/2005,10:42,1233.75,1233.75,1233.50,1233.75,246,3,249.00
07/27/2005,10:43,1233.75,1233.75,1233.50,1233.50,49,780,829.00
07/27/2005,10:44,1233.50,1233.75,1233.50,1233.75,33,46,79.00
07/27/2005,10:45,1233.75,1233.75,1233.25,1233.50,291,141,432.00
07/27/2005,10:46,1233.50,1233.75,1233.00,1233.00,129,668,797.00
07/27/2005,10:47,1233.25,1233.25,1233.00,1233.25,77,31,108.00
07/27/2005,10:48,1233.00,1233.25,1233.00,1233.25,167,38,205.00
07/27/2005,10:49,1233.25,1233.75,1233.25,1233.50,549,123,672.00
07/27/2005,10:50,1233.75,1233.75,1233.25,1233.50,651,213,864.00
07/27/2005,10:51,1233.50,1233.50,1232.75,1232.75,85,1724,1809.00
07/27/2005,10:52,1233.00,1233.50,1232.75,1233.50,822,216,1038.00
07/27/2005,10:53,1233.50,1233.50,1233.25,1233.50,37,234,271.00
07/27/2005,10:54,1233.25,1233.75,1233.25,1233.50,574,39,613.00
07/27/2005,10:55,1233.75,1233.75,1233.50,1233.75,21,21,42.00
07/27/2005,10:56,1233.75,1233.75,1233.50,1233.50,13,26,39.00
07/27/2005,10:57,1233.75,1233.75,1233.50,1233.50,20,22,42.00
07/27/2005,10:58,1233.50,1233.75,1233.25,1233.25,136,249,385.00
07/27/2005,10:59,1233.50,1233.75,1233.25,1233.75,182,23,205.00
07/27/2005,11:00,1233.75,1233.75,1233.50,1233.75,339,13,352.00
07/27/2005,11:01,1233.50,1234.50,1233.50,1234.25,1956,671,2627.00
07/27/2005,11:02,1234.25,1234.50,1234.25,1234.50,677,280,957.00
07/27/2005,11:03,1234.25,1234.75,1234.25,1234.50,931,794,1725.00
07/27/2005,11:04,1234.50,1235.00,1234.50,1235.00,1616,698,2314.00
07/27/2005,11:05,1235.00,1235.25,1234.75,1235.00,840,713,1553.00
07/27/2005,11:06,1235.00,1235.00,1234.50,1234.50,218,225,443.00
07/27/2005,11:07,1234.75,1235.00,1234.50,1234.75,196,79,275.00
07/27/2005,11:08,1234.75,1235.25,1234.75,1235.00,499,160,659.00
07/27/2005,11:09,1235.25,1235.75,1235.00,1235.50,1910,702,2612.00
07/27/2005,11:10,1235.75,1235.75,1235.25,1235.75,2203,830,3033.00
07/27/2005,11:11,1235.75,1235.75,1235.25,1235.25,94,471,565.00
07/27/2005,11:12,1235.25,1235.50,1235.00,1235.00,15,452,467.00
07/27/2005,11:13,1235.25,1235.50,1235.00,1235.25,351,386,737.00
07/27/2005,11:14,1235.25,1235.50,1235.00,1235.25,371,29,400.00
07/27/2005,11:15,1235.25,1235.25,1235.00,1235.25,34,40,74.00
07/27/2005,11:16,1235.25,1235.75,1235.00,1235.50,1326,1133,2459.00
07/27/2005,11:17,1235.50,1235.75,1235.50,1235.75,390,355,745.00
07/27/2005,11:18,1235.75,1236.00,1235.25,1235.50,764,615,1379.00
07/27/2005,11:19,1235.25,1235.50,1235.25,1235.50,95,28,123.00
07/27/2005,11:20,1235.50,1235.50,1235.00,1235.25,47,418,465.00
07/27/2005,11:21,1235.25,1235.25,1235.00,1235.00,141,115,256.00
07/27/2005,11:22,1235.00,1235.50,1235.00,1235.25,256,143,399.00
07/27/2005,11:23,1235.25,1235.50,1235.25,1235.25,25,210,235.00
07/27/2005,11:24,1235.25,1235.25,1235.00,1235.00,8,129,137.00
07/27/2005,11:25,1235.25,1235.25,1235.00,1235.25,245,81,326.00
07/27/2005,11:26,1235.25,1235.25,1235.00,1235.00,23,41,64.00
07/27/2005,11:27,1235.25,1235.25,1234.75,1234.75,37,2193,2230.00
07/27/2005,11:28,1234.75,1235.00,1234.50,1234.75,38,625,663.00
07/27/2005,11:29,1234.75,1235.00,1234.75,1235.00,349,231,580.00
07/27/2005,11:30,1235.00,1235.00,1234.50,1234.75,82,90,172.00
07/27/2005,11:31,1234.75,1235.00,1234.50,1235.00,298,56,354.00
07/27/2005,11:32,1235.00,1235.00,1234.75,1235.00,313,6,319.00
07/27/2005,11:33,1235.00,1235.00,1234.75,1235.00,127,3,130.00
07/27/2005,11:34,1235.00,1235.00,1234.50,1234.75,465,277,742.00
07/27/2005,11:35,1234.75,1235.00,1234.75,1234.75,12,34,46.00
07/27/2005,11:36,1234.75,1234.75,1233.75,1234.00,502,2325,2827.00
07/27/2005,11:37,1234.00,1234.50,1234.00,1234.25,290,408,698.00
07/27/2005,11:38,1234.00,1234.25,1234.00,1234.25,21,18,39.00
07/27/2005,11:39,1234.00,1234.25,1233.75,1234.25,247,591,838.00
07/27/2005,11:40,1234.25,1234.25,1234.00,1234.25,137,17,154.00
07/27/2005,11:41,1234.25,1234.50,1234.25,1234.25,242,5,247.00
07/27/2005,11:42,1234.50,1234.50,1234.25,1234.50,377,22,399.00
07/27/2005,11:43,1234.50,1234.50,1234.25,1234.50,232,9,241.00
07/27/2005,11:44,1234.50,1234.75,1234.50,1234.50,54,59,113.00
07/27/2005,11:45,1234.50,1234.75,1234.50,1234.75,93,9,102.00
07/27/2005,11:46,1234.50,1234.75,1234.50,1234.50,131,246,377.00
07/27/2005,11:47,1234.50,1234.50,1234.50,1234.50,0,377,377.00
07/27/2005,11:48,1234.50,1234.75,1234.50,1234.75,14,250,264.00
07/27/2005,11:49,1234.75,1234.75,1234.50,1234.75,19,9,28.00
07/27/2005,11:50,1234.75,1234.75,1234.50,1234.50,5,32,37.00
07/27/2005,11:51,1234.50,1234.75,1234.50,1234.75,7,3,10.00
07/27/2005,11:52,1234.50,1234.75,1234.50,1234.75,9,24,33.00
07/27/2005,11:53,1234.75,1235.50,1234.75,1235.25,2309,506,2815.00
07/27/2005,11:54,1235.00,1235.75,1235.00,1235.50,622,71,693.00
07/27/2005,11:55,1235.50,1235.75,1235.00,1235.25,267,494,761.00
07/27/2005,11:56,1235.25,1235.25,1235.00,1235.25,74,18,92.00
07/27/2005,11:57,1235.00,1235.25,1235.00,1235.25,234,20,254.00
07/27/2005,11:58,1235.25,1235.50,1235.00,1235.25,56,116,172.00
07/27/2005,11:59,1235.25,1235.25,1235.00,1235.00,7,29,36.00
07/27/2005,12:00,1235.25,1235.25,1234.75,1234.75,61,740,801.00
07/27/2005,12:01,1234.75,1234.75,1234.50,1234.75,54,747,801.00
07/27/2005,12:02,1234.75,1234.75,1234.50,1234.75,251,12,263.00
07/27/2005,12:03,1234.75,1235.00,1234.50,1235.00,661,1,662.00
07/27/2005,12:04,1234.75,1235.00,1234.50,1234.75,27,423,450.00
07/27/2005,12:05,1234.75,1234.75,1234.50,1234.50,48,9,57.00
07/27/2005,12:06,1234.50,1234.75,1234.25,1234.50,377,1030,1407.00
07/27/2005,12:07,1234.50,1234.75,1234.00,1234.25,21,785,806.00
07/27/2005,12:08,1234.25,1234.25,1233.75,1234.00,247,1301,1548.00
07/27/2005,12:09,1234.00,1234.50,1234.00,1234.25,296,292,588.00
07/27/2005,12:10,1234.50,1235.00,1234.25,1234.50,651,416,1067.00
07/27/2005,12:11,1234.50,1234.50,1234.25,1234.50,108,3,111.00
07/27/2005,12:12,1234.50,1234.50,1234.25,1234.50,77,1,78.00
07/27/2005,12:13,1234.50,1234.75,1234.50,1234.50,302,1,303.00
07/27/2005,12:14,1234.75,1234.75,1234.50,1234.50,20,65,85.00
07/27/2005,12:15,1234.50,1234.75,1234.50,1234.50,9,39,48.00
07/27/2005,12:16,1234.50,1234.50,1234.25,1234.25,24,260,284.00
07/27/2005,12:17,1234.50,1234.50,1234.25,1234.50,20,6,26.00
07/27/2005,12:18,1234.50,1234.50,1234.25,1234.25,20,13,33.00
07/27/2005,12:19,1234.50,1234.50,1234.50,1234.50,84,0,84.00
07/27/2005,12:20,1234.50,1234.50,1234.25,1234.50,11,101,112.00
07/27/2005,12:21,1234.50,1234.75,1234.25,1234.50,506,184,690.00
07/27/2005,12:22,1234.50,1235.25,1234.50,1235.25,1660,124,1784.00
07/27/2005,12:23,1235.25,1235.50,1234.75,1235.00,125,375,500.00
07/27/2005,12:24,1235.00,1235.25,1234.75,1235.00,162,201,363.00
07/27/2005,12:25,1235.00,1235.00,1234.75,1234.75,11,44,55.00
07/27/2005,12:26,1235.00,1235.00,1234.50,1234.50,14,956,970.00
07/27/2005,12:27,1234.50,1234.75,1234.50,1234.75,306,89,395.00
07/27/2005,12:28,1234.50,1235.00,1234.50,1235.00,106,4,110.00
07/27/2005,12:29,1235.00,1235.00,1234.75,1234.75,4,440,444.00
07/27/2005,12:30,1234.75,1235.00,1234.75,1234.75,4,165,169.00
07/27/2005,12:31,1234.50,1234.75,1234.50,1234.75,92,4,96.00
07/27/2005,12:32,1234.75,1235.00,1234.75,1234.75,196,159,355.00
07/27/2005,12:33,1234.75,1234.75,1234.50,1234.75,177,140,317.00
07/27/2005,12:34,1234.75,1235.00,1234.50,1235.00,362,9,371.00
07/27/2005,12:35,1235.00,1235.50,1235.00,1235.25,925,176,1101.00
07/27/2005,12:36,1235.25,1235.50,1235.00,1235.25,16,407,423.00
07/27/2005,12:37,1235.25,1235.25,1235.00,1235.25,257,55,312.00
07/27/2005,12:38,1235.50,1236.00,1235.25,1235.50,2302,549,2851.00
07/27/2005,12:39,1235.50,1235.50,1234.50,1234.50,85,1555,1640.00
07/27/2005,12:40,1234.75,1235.00,1234.50,1235.00,406,15,421.00
07/27/2005,12:41,1235.00,1235.25,1234.75,1235.25,113,22,135.00
07/27/2005,12:42,1235.25,1235.25,1235.00,1235.25,74,67,141.00
07/27/2005,12:43,1235.25,1235.25,1235.00,1235.00,4,133,137.00
07/27/2005,12:44,1234.75,1235.25,1234.75,1235.25,60,82,142.00
07/27/2005,12:45,1235.25,1235.50,1235.25,1235.50,509,9,518.00
07/27/2005,12:46,1235.50,1235.50,1235.25,1235.50,139,80,219.00
07/27/2005,12:47,1235.50,1235.50,1235.25,1235.25,424,19,443.00
07/27/2005,12:48,1235.25,1235.50,1235.25,1235.50,6,72,78.00
07/27/2005,12:49,1235.50,1236.00,1235.50,1235.50,787,625,1412.00
07/27/2005,12:50,1235.50,1235.50,1234.75,1234.75,291,1275,1566.00
07/27/2005,12:51,1235.00,1235.25,1235.00,1235.25,206,2,208.00
07/27/2005,12:52,1235.25,1235.25,1235.00,1235.00,8,77,85.00
07/27/2005,12:53,1235.00,1235.25,1235.00,1235.25,8,10,18.00
07/27/2005,12:54,1235.25,1235.25,1235.25,1235.25,33,0,33.00
07/27/2005,12:55,1235.25,1235.25,1235.25,1235.25,177,0,177.00
07/27/2005,12:56,1235.25,1235.25,1235.25,1235.25,63,0,63.00
07/27/2005,12:57,1235.25,1235.25,1235.00,1235.00,13,3,16.00
07/27/2005,12:58,1235.25,1235.75,1235.00,1235.75,524,12,536.00
07/27/2005,12:59,1235.75,1235.75,1235.50,1235.50,121,197,318.00
07/27/2005,13:00,1235.50,1235.75,1235.25,1235.50,46,125,171.00
07/27/2005,13:01,1235.50,1235.75,1235.25,1235.25,120,169,289.00
07/27/2005,13:02,1235.50,1235.50,1235.00,1235.25,610,392,1002.00
07/27/2005,13:03,1235.25,1235.75,1235.25,1235.25,161,451,612.00
07/27/2005,13:04,1235.25,1236.75,1235.25,1236.25,3912,1199,5111.00
07/27/2005,13:05,1236.25,1236.75,1236.00,1236.75,1943,379,2322.00
07/27/2005,13:06,1236.50,1236.75,1236.25,1236.50,1544,638,2182.00
07/27/2005,13:07,1236.25,1236.75,1236.25,1236.25,438,1182,1620.00
07/27/2005,13:08,1236.25,1236.25,1235.75,1235.75,161,2393,2554.00
07/27/2005,13:09,1235.75,1236.25,1235.50,1236.00,733,517,1250.00
07/27/2005,13:10,1236.00,1236.25,1235.75,1236.00,163,325,488.00
07/27/2005,13:11,1236.00,1236.25,1236.00,1236.00,56,156,212.00
07/27/2005,13:12,1236.00,1236.25,1236.00,1236.25,434,67,501.00
07/27/2005,13:13,1236.25,1236.75,1236.25,1236.50,443,54,497.00
07/27/2005,13:14,1236.75,1237.75,1236.50,1237.00,5602,3067,8669.00
07/27/2005,13:15,1237.00,1237.25,1236.75,1236.75,499,1839,2338.00
07/27/2005,13:16,1236.75,1237.00,1236.50,1236.75,164,1596,1760.00
07/27/2005,13:17,1236.50,1237.00,1236.50,1236.75,437,272,709.00
07/27/2005,13:18,1236.75,1237.00,1236.75,1237.00,25,900,925.00
07/27/2005,13:19,1236.75,1237.25,1236.75,1237.25,681,24,705.00
07/27/2005,13:20,1237.00,1238.00,1237.00,1237.75,3658,497,4155.00
07/27/2005,13:21,1237.50,1238.50,1237.50,1238.00,4527,2596,7123.00
07/27/2005,13:22,1238.00,1238.50,1237.75,1238.25,1526,1933,3459.00
07/27/2005,13:23,1238.25,1238.25,1237.75,1238.25,828,1044,1872.00
07/27/2005,13:24,1238.00,1238.25,1237.75,1237.75,157,362,519.00
07/27/2005,13:25,1238.00,1238.00,1237.50,1237.50,148,1356,1504.00
07/27/2005,13:26,1237.50,1237.75,1237.25,1237.75,368,868,1236.00
07/27/2005,13:27,1237.50,1237.75,1237.50,1237.75,31,872,903.00
07/27/2005,13:28,1237.50,1237.75,1237.50,1237.75,54,333,387.00
07/27/2005,13:29,1237.50,1237.75,1237.50,1237.75,405,101,506.00
07/27/2005,13:30,1237.75,1238.00,1237.50,1237.75,324,76,400.00
07/27/2005,13:31,1237.75,1238.50,1237.75,1238.00,1477,746,2223.00
07/27/2005,13:32,1237.75,1238.00,1237.50,1237.75,566,600,1166.00
07/27/2005,13:33,1237.75,1238.00,1237.75,1237.75,46,23,69.00
07/27/2005,13:34,1238.00,1238.00,1237.50,1237.75,331,377,708.00
07/27/2005,13:35,1237.75,1238.25,1237.50,1238.00,956,602,1558.00
07/27/2005,13:36,1238.25,1238.25,1237.75,1238.00,297,322,619.00
07/27/2005,13:37,1237.75,1238.00,1237.50,1237.75,283,831,1114.00
07/27/2005,13:38,1237.75,1238.00,1237.75,1237.75,18,253,271.00
07/27/2005,13:39,1237.75,1238.25,1237.75,1238.25,763,223,986.00
07/27/2005,13:40,1238.25,1238.50,1238.00,1238.00,1460,800,2260.00
07/27/2005,13:41,1238.00,1238.75,1238.00,1238.50,1779,1408,3187.00
07/27/2005,13:42,1238.75,1238.75,1238.25,1238.50,328,654,982.00
07/27/2005,13:43,1238.50,1238.50,1238.00,1238.00,328,2640,2968.00
07/27/2005,13:44,1238.00,1238.00,1237.75,1238.00,1293,1368,2661.00
07/27/2005,13:45,1238.00,1238.25,1238.00,1238.00,489,828,1317.00
07/27/2005,13:46,1238.25,1238.25,1238.00,1238.00,18,653,671.00
07/27/2005,13:47,1238.00,1238.25,1238.00,1238.25,42,100,142.00
07/27/2005,13:48,1238.25,1238.25,1238.00,1238.00,19,67,86.00
07/27/2005,13:49,1238.00,1238.25,1238.00,1238.00,22,95,117.00
07/27/2005,13:50,1238.00,1238.25,1238.00,1238.25,129,49,178.00
07/27/2005,13:51,1238.00,1238.75,1238.00,1238.50,2036,775,2811.00
07/27/2005,13:52,1238.50,1238.75,1238.25,1238.50,646,929,1575.00
07/27/2005,13:53,1238.50,1239.00,1238.50,1238.75,2214,149,2363.00
07/27/2005,13:54,1238.75,1239.00,1238.50,1238.50,223,2029,2252.00
07/27/2005,13:55,1238.50,1239.50,1238.50,1239.25,9114,1129,10243.00
07/27/2005,13:56,1239.25,1239.50,1239.25,1239.25,112,1818,1930.00
07/27/2005,13:57,1239.50,1240.00,1239.25,1239.50,4810,1918,6728.00
07/27/2005,13:58,1239.75,1239.75,1239.00,1239.00,1021,3247,4268.00
07/27/2005,13:59,1239.00,1239.25,1239.00,1239.25,1893,48,1941.00
07/27/2005,14:00,1239.25,1239.25,1239.00,1239.25,32,32,64.00
07/27/2005,14:01,1239.25,1239.25,1238.50,1238.50,524,2151,2675.00
07/27/2005,14:02,1238.50,1238.75,1238.50,1238.50,75,2154,2229.00
07/27/2005,14:03,1238.50,1239.00,1238.50,1238.50,303,334,637.00
07/27/2005,14:04,1238.50,1238.75,1238.50,1238.75,837,83,920.00
07/27/2005,14:05,1238.75,1239.00,1238.50,1238.75,553,140,693.00
07/27/2005,14:06,1238.75,1239.25,1238.75,1238.75,886,603,1489.00
07/27/2005,14:07,1239.00,1239.00,1238.75,1238.75,8,1163,1171.00
07/27/2005,14:08,1238.75,1239.00,1238.50,1238.75,117,619,736.00
07/27/2005,14:09,1238.75,1239.00,1238.75,1238.75,1,69,70.00
07/27/2005,14:10,1239.00,1239.00,1238.75,1239.00,117,349,466.00
07/27/2005,14:11,1239.00,1239.00,1238.50,1238.50,23,1247,1270.00
07/27/2005,14:12,1238.50,1239.00,1238.50,1239.00,241,111,352.00
07/27/2005,14:13,1238.75,1239.00,1238.75,1239.00,7,94,101.00
07/27/2005,14:14,1238.75,1239.00,1238.75,1239.00,537,459,996.00
07/27/2005,14:15,1239.00,1239.00,1238.75,1239.00,72,36,108.00
07/27/2005,14:16,1239.00,1239.00,1238.75,1238.75,44,49,93.00
07/27/2005,14:17,1239.00,1239.00,1238.50,1238.75,93,1189,1282.00
07/27/2005,14:18,1238.75,1239.00,1238.75,1239.00,6,155,161.00
07/27/2005,14:19,1239.00,1239.00,1238.75,1239.00,4,71,75.00
07/27/2005,14:20,1239.00,1239.50,1238.75,1239.25,2830,378,3208.00
07/27/2005,14:21,1239.25,1239.50,1239.00,1239.00,199,944,1143.00
07/27/2005,14:22,1239.00,1239.50,1239.00,1239.25,499,311,810.00
07/27/2005,14:23,1239.50,1239.50,1239.25,1239.25,15,37,52.00
07/27/2005,14:24,1239.25,1239.50,1239.25,1239.25,7,26,33.00
07/27/2005,14:25,1239.25,1239.50,1239.25,1239.25,37,164,201.00
07/27/2005,14:26,1239.25,1240.00,1239.25,1239.75,1849,183,2032.00
07/27/2005,14:27,1239.75,1240.00,1239.50,1239.75,664,1378,2042.00
07/27/2005,14:28,1239.75,1240.00,1239.50,1239.75,587,520,1107.00
07/27/2005,14:29,1240.00,1240.25,1239.75,1239.75,3315,1933,5248.00
07/27/2005,14:30,1239.75,1240.00,1239.75,1240.00,1883,913,2796.00
07/27/2005,14:31,1240.00,1240.00,1239.75,1240.00,545,114,659.00
07/27/2005,14:32,1240.00,1240.00,1239.75,1240.00,282,63,345.00
07/27/2005,14:33,1239.75,1240.25,1239.75,1240.00,657,342,999.00
07/27/2005,14:34,1240.00,1240.25,1239.75,1240.00,171,833,1004.00
07/27/2005,14:35,1239.75,1240.00,1239.75,1239.75,215,266,481.00
07/27/2005,14:36,1239.75,1240.00,1239.25,1239.50,348,3262,3610.00
07/27/2005,14:37,1239.50,1239.75,1239.25,1239.50,241,1386,1627.00
07/27/2005,14:38,1239.50,1239.75,1239.25,1239.25,195,413,608.00
07/27/2005,14:39,1239.50,1239.50,1239.25,1239.25,62,271,333.00
07/27/2005,14:40,1239.25,1239.50,1239.25,1239.25,1,155,156.00
07/27/2005,14:41,1239.25,1239.50,1239.00,1239.00,32,826,858.00
07/27/2005,14:42,1239.00,1239.25,1238.75,1238.75,91,1084,1175.00
07/27/2005,14:43,1239.00,1239.00,1238.75,1239.00,124,188,312.00
07/27/2005,14:44,1239.00,1239.25,1238.75,1239.25,1781,78,1859.00
07/27/2005,14:45,1239.25,1239.25,1239.00,1239.00,106,107,213.00
07/27/2005,14:46,1239.25,1239.50,1239.00,1239.50,1472,69,1541.00
07/27/2005,14:47,1239.50,1239.75,1239.25,1239.75,663,82,745.00
07/27/2005,14:48,1239.50,1239.75,1239.50,1239.50,55,650,705.00
07/27/2005,14:49,1239.50,1239.75,1239.50,1239.50,18,80,98.00
07/27/2005,14:50,1239.50,1239.75,1239.25,1239.50,196,626,822.00
07/27/2005,14:51,1239.25,1239.75,1239.25,1239.50,496,150,646.00
07/27/2005,14:52,1239.50,1239.75,1239.25,1239.75,201,266,467.00
07/27/2005,14:53,1239.50,1239.75,1239.50,1239.50,142,121,263.00
07/27/2005,14:54,1239.50,1239.75,1239.50,1239.75,256,213,469.00
07/27/2005,14:55,1239.75,1239.75,1239.25,1239.50,322,1143,1465.00
07/27/2005,14:56,1239.50,1239.50,1239.00,1239.25,232,718,950.00
07/27/2005,14:57,1239.25,1239.25,1239.00,1239.00,367,275,642.00
07/27/2005,14:58,1239.00,1239.25,1239.00,1239.00,888,285,1173.00
07/27/2005,14:59,1239.25,1239.25,1239.00,1239.00,157,99,256.00
07/27/2005,15:00,1239.25,1240.00,1239.00,1239.75,4529,1586,6115.00
07/27/2005,15:01,1239.75,1240.50,1239.50,1240.00,4556,4045,8601.00
07/27/2005,15:02,1240.00,1240.25,1240.00,1240.25,193,555,748.00
07/27/2005,15:03,1240.00,1240.50,1240.00,1240.25,2325,685,3010.00
07/27/2005,15:04,1240.50,1240.50,1240.25,1240.50,361,840,1201.00
07/27/2005,15:05,1240.25,1240.50,1240.00,1240.00,325,2467,2792.00
07/27/2005,15:06,1240.00,1240.50,1240.00,1240.25,1029,500,1529.00
07/27/2005,15:07,1240.25,1240.50,1240.25,1240.25,49,186,235.00
07/27/2005,15:08,1240.25,1240.50,1240.25,1240.25,14,281,295.00
07/27/2005,15:09,1240.25,1240.50,1240.25,1240.50,135,220,355.00
07/27/2005,15:10,1240.50,1240.50,1240.00,1240.00,917,1639,2556.00
07/27/2005,15:11,1240.25,1240.25,1239.75,1239.75,669,1900,2569.00
07/27/2005,15:12,1239.75,1240.25,1239.75,1240.00,864,37,901.00
07/27/2005,15:13,1240.25,1240.25,1240.00,1240.25,917,90,1007.00
07/27/2005,15:14,1240.00,1240.25,1239.75,1240.00,426,1854,2280.00
07/27/2005,15:15,1240.00,1240.00,1239.25,1239.50,2555,4287,6842.00
07/27/2005,15:30,1239.50,1239.50,1239.50,1239.50,0,19,19.00
07/27/2005,15:31,1239.50,1239.50,1239.25,1239.25,49,66,115.00
07/27/2005,15:32,1239.50,1239.75,1239.25,1239.25,201,147,348.00
07/27/2005,15:33,1239.25,1239.25,1239.25,1239.25,0,195,195.00
07/27/2005,15:34,1239.25,1239.25,1239.25,1239.25,0,2,2.00
07/27/2005,15:35,1239.25,1239.50,1239.25,1239.50,7,78,85.00
07/27/2005,15:36,1239.25,1239.50,1239.25,1239.25,2,23,25.00
07/27/2005,15:37,1239.50,1239.50,1239.25,1239.50,19,6,25.00
07/27/2005,15:38,1239.50,1239.50,1239.25,1239.25,2,27,29.00
07/27/2005,15:39,1239.25,1239.25,1239.25,1239.25,0,2,2.00
07/27/2005,15:41,1239.25,1239.25,1239.25,1239.25,0,2,2.00
07/27/2005,15:42,1239.50,1239.50,1239.50,1239.50,7,0,7.00
07/27/2005,15:43,1239.50,1239.50,1239.50,1239.50,310,0,310.00
07/27/2005,15:44,1239.50,1239.50,1239.50,1239.50,332,0,332.00
07/27/2005,15:45,1239.50,1239.50,1239.25,1239.50,44,3,47.00
07/27/2005,15:46,1239.50,1239.50,1239.50,1239.50,51,0,51.00
07/27/2005,15:47,1239.25,1239.50,1239.25,1239.25,1,53,54.00
07/27/2005,15:48,1239.25,1239.25,1239.25,1239.25,0,1,1.00
07/27/2005,15:49,1239.50,1239.50,1239.00,1239.00,100,525,625.00
07/27/2005,15:50,1239.25,1239.25,1239.25,1239.25,134,0,134.00
07/27/2005,15:51,1239.50,1239.50,1239.50,1239.50,2,0,2.00
07/27/2005,15:53,1239.25,1239.25,1239.00,1239.00,0,83,83.00
07/27/2005,15:54,1239.25,1239.25,1239.25,1239.25,24,0,24.00
07/27/2005,15:55,1239.25,1239.50,1239.00,1239.25,59,8,67.00
07/27/2005,15:56,1239.25,1239.50,1239.25,1239.50,2,2,4.00
07/27/2005,15:57,1239.25,1239.50,1239.00,1239.25,15,65,80.00
07/27/2005,15:58,1239.25,1239.25,1239.00,1239.00,0,32,32.00
07/27/2005,15:59,1239.25,1239.25,1239.00,1239.00,3,50,53.00
07/27/2005,16:00,1239.00,1239.00,1238.75,1238.75,0,377,377.00
07/27/2005,17:01,1239.00,1239.00,1239.00,1239.00,11,0,11.00
07/27/2005,17:02,1238.75,1239.00,1238.75,1238.75,111,9,120.00
07/27/2005,17:03,1239.00,1239.00,1239.00,1239.00,5,0,5.00
07/27/2005,17:05,1239.25,1239.25,1239.25,1239.25,36,0,36.00
07/27/2005,17:07,1239.00,1239.00,1238.75,1238.75,0,56,56.00
07/27/2005,17:08,1239.00,1239.00,1238.75,1238.75,8,1,9.00
07/27/2005,17:09,1239.00,1239.00,1239.00,1239.00,12,0,12.00
07/27/2005,17:11,1238.75,1238.75,1238.75,1238.75,0,9,9.00
07/27/2005,17:13,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/27/2005,17:14,1238.75,1238.75,1238.75,1238.75,0,5,5.00
07/27/2005,17:15,1239.00,1239.00,1239.00,1239.00,31,0,31.00
07/27/2005,17:16,1239.00,1239.00,1239.00,1239.00,3,0,3.00
07/27/2005,17:17,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/27/2005,17:19,1239.25,1239.25,1239.25,1239.25,30,0,30.00
07/27/2005,17:21,1239.25,1239.50,1239.25,1239.50,160,0,160.00
07/27/2005,17:22,1239.50,1239.50,1239.50,1239.50,61,0,61.00
07/27/2005,17:25,1239.50,1239.50,1239.50,1239.50,23,0,23.00
07/27/2005,17:26,1239.50,1239.50,1239.50,1239.50,32,0,32.00
07/27/2005,17:27,1239.50,1239.50,1239.50,1239.50,25,0,25.00
07/27/2005,17:28,1239.50,1239.50,1239.25,1239.25,43,47,90.00
07/27/2005,17:29,1239.50,1239.50,1239.50,1239.50,12,0,12.00
07/27/2005,17:30,1239.50,1239.50,1239.50,1239.50,10,0,10.00
07/27/2005,17:31,1239.50,1239.50,1239.50,1239.50,4,0,4.00
07/27/2005,17:32,1239.50,1239.50,1239.50,1239.50,2,0,2.00
07/27/2005,17:33,1239.50,1239.75,1239.25,1239.50,13,5,18.00
07/27/2005,17:34,1239.50,1239.75,1239.50,1239.75,9,0,9.00
07/27/2005,17:35,1239.50,1239.50,1239.50,1239.50,0,10,10.00
07/27/2005,17:36,1239.50,1239.75,1239.50,1239.75,50,13,63.00
07/27/2005,17:37,1239.75,1239.75,1239.50,1239.50,1,21,22.00
07/27/2005,17:38,1239.50,1239.50,1239.50,1239.50,0,8,8.00
07/27/2005,17:39,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,17:40,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,17:42,1239.75,1239.75,1239.75,1239.75,12,0,12.00
07/27/2005,17:44,1239.75,1239.75,1239.75,1239.75,50,0,50.00
07/27/2005,17:52,1239.50,1239.50,1239.50,1239.50,0,5,5.00
07/27/2005,17:53,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,17:54,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,17:55,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,17:56,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,17:58,1239.50,1239.75,1239.50,1239.50,2,17,19.00
07/27/2005,17:59,1239.50,1239.50,1239.50,1239.50,0,6,6.00
07/27/2005,18:01,1239.75,1239.75,1239.75,1239.75,4,0,4.00
07/27/2005,18:03,1239.50,1239.75,1239.50,1239.75,1,1,2.00
07/27/2005,18:04,1239.75,1239.75,1239.50,1239.50,1,1,2.00
07/27/2005,18:05,1239.75,1239.75,1239.75,1239.75,152,0,152.00
07/27/2005,18:10,1239.75,1239.75,1239.75,1239.75,22,0,22.00
07/27/2005,18:12,1239.75,1239.75,1239.75,1239.75,5,0,5.00
07/27/2005,18:13,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,18:14,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,18:15,1239.75,1239.75,1239.50,1239.50,3,1,4.00
07/27/2005,18:16,1239.50,1239.75,1239.50,1239.75,10,2,12.00
07/27/2005,18:18,1240.00,1240.00,1240.00,1240.00,63,0,63.00
07/27/2005,18:20,1239.75,1239.75,1239.75,1239.75,0,3,3.00
07/27/2005,18:23,1239.75,1239.75,1239.75,1239.75,0,1,1.00
07/27/2005,18:24,1239.75,1239.75,1239.75,1239.75,0,11,11.00
07/27/2005,18:26,1239.75,1239.75,1239.75,1239.75,0,18,18.00
07/27/2005,18:27,1240.00,1240.00,1240.00,1240.00,6,0,6.00
07/27/2005,18:31,1239.75,1239.75,1239.75,1239.75,0,15,15.00
07/27/2005,18:32,1239.75,1239.75,1239.75,1239.75,0,2,2.00
07/27/2005,18:33,1239.50,1239.50,1239.50,1239.50,0,3,3.00
07/27/2005,18:35,1239.75,1239.75,1239.75,1239.75,5,0,5.00
07/27/2005,18:37,1239.75,1239.75,1239.75,1239.75,20,0,20.00
07/27/2005,18:40,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,18:41,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,18:44,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,18:46,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,18:47,1239.75,1239.75,1239.75,1239.75,6,0,6.00
07/27/2005,18:53,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,18:54,1240.00,1240.00,1240.00,1240.00,49,0,49.00
07/27/2005,18:55,1240.00,1240.00,1240.00,1240.00,5,0,5.00
07/27/2005,18:57,1240.00,1240.00,1240.00,1240.00,35,0,35.00
07/27/2005,18:58,1240.00,1240.00,1240.00,1240.00,57,0,57.00
07/27/2005,18:59,1240.00,1240.00,1240.00,1240.00,3,0,3.00
07/27/2005,19:00,1240.00,1240.00,1240.00,1240.00,3,0,3.00
07/27/2005,19:02,1240.00,1240.00,1240.00,1240.00,19,0,19.00
07/27/2005,19:03,1240.00,1240.00,1240.00,1240.00,1,0,1.00
07/27/2005,19:04,1239.75,1239.75,1239.75,1239.75,0,6,6.00
07/27/2005,19:05,1239.75,1239.75,1239.75,1239.75,0,10,10.00
07/27/2005,19:21,1240.00,1240.00,1240.00,1240.00,13,0,13.00
07/27/2005,19:22,1240.00,1240.00,1240.00,1240.00,4,0,4.00
07/27/2005,19:26,1240.00,1240.00,1240.00,1240.00,3,0,3.00
07/27/2005,19:27,1240.00,1240.00,1240.00,1240.00,12,0,12.00
07/27/2005,19:28,1240.00,1240.00,1240.00,1240.00,5,0,5.00
07/27/2005,19:29,1240.25,1240.25,1240.25,1240.25,1,0,1.00
07/27/2005,19:33,1240.00,1240.00,1240.00,1240.00,0,2,2.00
07/27/2005,19:34,1240.00,1240.00,1240.00,1240.00,0,7,7.00
07/27/2005,19:38,1240.00,1240.00,1240.00,1240.00,0,2,2.00
07/27/2005,19:46,1240.00,1240.00,1240.00,1240.00,0,11,11.00
07/27/2005,19:47,1240.00,1240.00,1240.00,1240.00,0,29,29.00
07/27/2005,19:48,1240.00,1240.00,1240.00,1240.00,0,3,3.00
07/27/2005,19:50,1240.00,1240.00,1240.00,1240.00,0,3,3.00
07/27/2005,19:53,1240.00,1240.00,1240.00,1240.00,0,4,4.00
07/27/2005,19:54,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,19:59,1240.25,1240.25,1240.25,1240.25,1,0,1.00
07/27/2005,20:00,1240.00,1240.00,1240.00,1240.00,0,61,61.00
07/27/2005,20:01,1240.00,1240.25,1240.00,1240.25,15,1,16.00
07/27/2005,20:02,1240.25,1240.25,1240.25,1240.25,1,0,1.00
07/27/2005,20:03,1240.25,1240.25,1240.00,1240.00,1,3,4.00
07/27/2005,20:06,1240.25,1240.25,1240.25,1240.25,1,0,1.00
07/27/2005,20:09,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,20:10,1240.00,1240.00,1240.00,1240.00,0,18,18.00
07/27/2005,20:11,1240.00,1240.00,1240.00,1240.00,0,5,5.00
07/27/2005,20:12,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,20:14,1239.75,1239.75,1239.75,1239.75,0,2,2.00
07/27/2005,20:15,1239.75,1239.75,1239.75,1239.75,0,1,1.00
07/27/2005,20:16,1239.75,1239.75,1239.75,1239.75,0,1,1.00
07/27/2005,20:18,1239.75,1239.75,1239.75,1239.75,0,45,45.00
07/27/2005,20:19,1239.75,1239.75,1239.75,1239.75,0,10,10.00
07/27/2005,20:20,1239.75,1239.75,1239.75,1239.75,0,23,23.00
07/27/2005,20:24,1239.75,1239.75,1239.75,1239.75,0,5,5.00
07/27/2005,20:25,1239.75,1240.00,1239.75,1240.00,5,4,9.00
07/27/2005,20:29,1240.00,1240.00,1240.00,1240.00,16,0,16.00
07/27/2005,20:33,1239.75,1239.75,1239.75,1239.75,0,4,4.00
07/27/2005,20:34,1240.00,1240.00,1240.00,1240.00,1,0,1.00
07/27/2005,20:40,1239.75,1239.75,1239.75,1239.75,0,62,62.00
07/27/2005,20:41,1239.75,1239.75,1239.75,1239.75,0,2,2.00
07/27/2005,20:42,1239.75,1239.75,1239.75,1239.75,0,41,41.00
07/27/2005,20:43,1240.00,1240.25,1240.00,1240.25,98,0,98.00
07/27/2005,20:44,1240.00,1240.00,1240.00,1240.00,0,3,3.00
07/27/2005,20:46,1240.25,1240.25,1240.00,1240.00,3,10,13.00
07/27/2005,20:47,1240.00,1240.00,1240.00,1240.00,0,2,2.00
07/27/2005,20:48,1240.00,1240.00,1240.00,1240.00,0,18,18.00
07/27/2005,20:51,1240.00,1240.00,1240.00,1240.00,0,2,2.00
07/27/2005,20:53,1240.00,1240.00,1240.00,1240.00,0,2,2.00
07/27/2005,20:56,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,20:57,1240.00,1240.00,1240.00,1240.00,0,7,7.00
07/27/2005,20:59,1240.25,1240.25,1240.25,1240.25,3,0,3.00
07/27/2005,21:00,1240.00,1240.00,1240.00,1240.00,0,31,31.00
07/27/2005,21:05,1240.00,1240.00,1240.00,1240.00,0,3,3.00
07/27/2005,21:06,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,21:08,1240.00,1240.00,1240.00,1240.00,0,3,3.00
07/27/2005,21:09,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,21:10,1239.75,1239.75,1239.75,1239.75,0,1,1.00
07/27/2005,21:17,1239.75,1239.75,1239.75,1239.75,0,1,1.00
07/27/2005,21:19,1239.75,1239.75,1239.75,1239.75,0,4,4.00
07/27/2005,21:20,1239.75,1239.75,1239.75,1239.75,0,2,2.00
07/27/2005,21:22,1240.00,1240.00,1239.75,1239.75,1,1,2.00
07/27/2005,21:37,1240.00,1240.00,1240.00,1240.00,100,0,100.00
07/27/2005,21:57,1240.00,1240.00,1240.00,1240.00,13,0,13.00
07/27/2005,21:58,1240.00,1240.00,1240.00,1240.00,4,0,4.00
07/27/2005,22:05,1240.00,1240.00,1240.00,1240.00,1,0,1.00
07/27/2005,22:06,1240.00,1240.00,1240.00,1240.00,46,0,46.00
07/27/2005,22:11,1240.25,1240.25,1240.25,1240.25,1,0,1.00
07/27/2005,22:14,1240.25,1240.25,1240.25,1240.25,1,0,1.00
07/27/2005,22:21,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,22:39,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/27/2005,22:40,1240.00,1240.00,1240.00,1240.00,0,59,59.00
07/27/2005,22:42,1239.75,1239.75,1239.75,1239.75,0,100,100.00
07/27/2005,22:44,1239.75,1239.75,1239.75,1239.75,0,21,21.00
07/27/2005,22:46,1239.75,1239.75,1239.75,1239.75,0,4,4.00
07/27/2005,22:48,1239.75,1239.75,1239.75,1239.75,0,18,18.00
07/27/2005,22:49,1239.50,1239.50,1239.50,1239.50,0,20,20.00
07/27/2005,22:50,1239.50,1239.50,1239.50,1239.50,0,100,100.00
07/27/2005,22:51,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,22:52,1239.50,1239.50,1239.50,1239.50,0,3,3.00
07/27/2005,22:53,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,22:55,1239.75,1239.75,1239.75,1239.75,6,0,6.00
07/27/2005,22:57,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,23:01,1239.50,1239.50,1239.50,1239.50,0,6,6.00
07/27/2005,23:02,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/27/2005,23:05,1239.50,1239.50,1239.50,1239.50,0,30,30.00
07/27/2005,23:06,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,23:07,1239.50,1239.50,1239.50,1239.50,0,44,44.00
07/27/2005,23:08,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,23:10,1239.50,1239.75,1239.50,1239.75,1,1,2.00
07/27/2005,23:11,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,23:12,1239.50,1239.75,1239.50,1239.75,1,1,2.00
07/27/2005,23:18,1239.75,1239.75,1239.75,1239.75,2,0,2.00
07/27/2005,23:19,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/27/2005,23:20,1239.50,1239.50,1239.50,1239.50,0,5,5.00
07/27/2005,23:23,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/27/2005,23:26,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,23:27,1239.50,1239.50,1239.50,1239.50,0,4,4.00
07/27/2005,23:29,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,23:30,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/27/2005,23:34,1239.50,1239.50,1239.50,1239.50,0,8,8.00
07/27/2005,23:36,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/27/2005,23:40,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/27/2005,23:43,1239.50,1239.50,1239.50,1239.50,0,6,6.00
07/27/2005,23:47,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/27/2005,23:50,1239.50,1239.50,1239.50,1239.50,0,3,3.00
07/28/2005,00:00,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/28/2005,00:02,1239.50,1239.50,1239.50,1239.50,0,4,4.00
07/28/2005,00:03,1239.50,1239.50,1239.50,1239.50,0,9,9.00
07/28/2005,00:04,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/28/2005,00:08,1239.50,1239.50,1239.50,1239.50,0,10,10.00
07/28/2005,00:10,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/28/2005,00:15,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/28/2005,00:16,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/28/2005,00:17,1239.50,1239.50,1239.50,1239.50,0,3,3.00
07/28/2005,00:20,1239.50,1239.50,1239.50,1239.50,0,6,6.00
07/28/2005,00:25,1239.50,1239.50,1239.50,1239.50,0,1,1.00
07/28/2005,00:26,1239.50,1239.50,1239.50,1239.50,0,3,3.00
07/28/2005,00:33,1239.50,1239.50,1239.50,1239.50,0,2,2.00
07/28/2005,00:47,1239.50,1239.50,1239.50,1239.50,0,20,20.00
07/28/2005,00:48,1239.50,1239.50,1239.25,1239.25,0,11,11.00
07/28/2005,00:49,1239.25,1239.25,1239.25,1239.25,0,40,40.00
07/28/2005,00:54,1239.25,1239.25,1239.00,1239.00,0,11,11.00
07/28/2005,00:58,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/28/2005,00:59,1239.25,1239.25,1239.25,1239.25,5,0,5.00
07/28/2005,01:00,1239.50,1239.50,1239.25,1239.25,1,1,2.00
07/28/2005,01:01,1239.25,1239.25,1239.25,1239.25,0,4,4.00
07/28/2005,01:03,1239.25,1239.25,1239.25,1239.25,0,2,2.00
07/28/2005,01:04,1239.00,1239.00,1239.00,1239.00,0,3,3.00
07/28/2005,01:09,1239.25,1239.25,1239.25,1239.25,30,0,30.00
07/28/2005,01:15,1239.25,1239.25,1239.25,1239.25,5,0,5.00
07/28/2005,01:16,1239.25,1239.25,1239.25,1239.25,9,0,9.00
07/28/2005,01:17,1239.25,1239.25,1239.25,1239.25,5,0,5.00
07/28/2005,01:19,1239.25,1239.25,1239.25,1239.25,6,0,6.00
07/28/2005,01:20,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/28/2005,01:21,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/28/2005,01:23,1239.00,1239.00,1239.00,1239.00,0,4,4.00
07/28/2005,01:24,1239.00,1239.00,1239.00,1239.00,0,2,2.00
07/28/2005,01:26,1239.00,1239.00,1239.00,1239.00,0,56,56.00
07/28/2005,01:29,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/28/2005,01:30,1239.00,1239.00,1239.00,1239.00,0,5,5.00
07/28/2005,01:33,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/28/2005,01:34,1239.25,1239.25,1239.00,1239.00,1,2,3.00
07/28/2005,01:35,1239.00,1239.00,1239.00,1239.00,0,2,2.00
07/28/2005,01:37,1239.25,1239.25,1239.00,1239.25,6,1,7.00
07/28/2005,01:38,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/28/2005,01:40,1239.25,1239.25,1239.25,1239.25,4,0,4.00
07/28/2005,01:43,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/28/2005,01:44,1239.25,1239.25,1239.25,1239.25,9,0,9.00
07/28/2005,01:46,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/28/2005,01:47,1239.25,1239.25,1239.25,1239.25,22,0,22.00
07/28/2005,01:48,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/28/2005,01:49,1239.25,1239.25,1239.25,1239.25,14,0,14.00
07/28/2005,01:50,1239.25,1239.25,1239.25,1239.25,26,0,26.00
07/28/2005,01:51,1239.25,1239.25,1239.25,1239.25,8,0,8.00
07/28/2005,01:52,1239.25,1239.25,1239.25,1239.25,6,0,6.00
07/28/2005,01:53,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/28/2005,01:59,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/28/2005,02:00,1239.25,1239.25,1239.25,1239.25,4,0,4.00
07/28/2005,02:01,1239.00,1239.00,1238.75,1239.00,51,37,88.00
07/28/2005,02:02,1239.00,1239.00,1239.00,1239.00,59,0,59.00
07/28/2005,02:03,1239.00,1239.00,1238.75,1239.00,70,10,80.00
07/28/2005,02:04,1239.25,1239.25,1239.00,1239.00,1,48,49.00
07/28/2005,02:05,1239.00,1239.00,1239.00,1239.00,0,16,16.00
07/28/2005,02:06,1239.25,1239.25,1239.25,1239.25,133,0,133.00
07/28/2005,02:08,1239.00,1239.00,1238.75,1238.75,0,129,129.00
07/28/2005,02:09,1238.75,1239.00,1238.75,1239.00,1,1,2.00
07/28/2005,02:10,1238.75,1238.75,1238.75,1238.75,0,10,10.00
07/28/2005,02:12,1238.75,1238.75,1238.75,1238.75,0,24,24.00
07/28/2005,02:13,1238.75,1238.75,1238.75,1238.75,0,93,93.00
07/28/2005,02:14,1238.75,1238.75,1238.50,1238.75,3,40,43.00
07/28/2005,02:15,1238.75,1238.75,1238.75,1238.75,57,0,57.00
07/28/2005,02:16,1238.50,1238.75,1238.50,1238.75,25,2,27.00
07/28/2005,02:17,1238.75,1238.75,1238.75,1238.75,10,0,10.00
07/28/2005,02:18,1238.75,1238.75,1238.75,1238.75,8,0,8.00
07/28/2005,02:19,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/28/2005,02:20,1238.75,1239.00,1238.75,1238.75,120,1,121.00
07/28/2005,02:21,1238.75,1238.75,1238.75,1238.75,0,19,19.00
07/28/2005,02:22,1238.75,1238.75,1238.75,1238.75,0,6,6.00
07/28/2005,02:23,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/28/2005,02:24,1238.50,1238.50,1238.50,1238.50,0,56,56.00
07/28/2005,02:25,1238.50,1238.75,1238.50,1238.50,29,101,130.00
07/28/2005,02:26,1238.75,1238.75,1238.75,1238.75,17,0,17.00
07/28/2005,02:27,1238.75,1238.75,1238.75,1238.75,44,0,44.00
07/28/2005,02:28,1238.75,1239.00,1238.75,1239.00,39,0,39.00
07/28/2005,02:29,1239.00,1239.00,1239.00,1239.00,5,0,5.00
07/28/2005,02:30,1239.25,1239.25,1239.25,1239.25,20,0,20.00
07/28/2005,02:31,1239.25,1239.25,1239.25,1239.25,44,0,44.00
07/28/2005,02:34,1239.25,1239.25,1239.00,1239.00,9,32,41.00
07/28/2005,02:35,1239.00,1239.25,1238.75,1239.25,11,11,22.00
07/28/2005,02:36,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/28/2005,02:37,1239.00,1239.00,1238.75,1239.00,14,19,33.00
07/28/2005,02:38,1239.00,1239.00,1239.00,1239.00,13,0,13.00
07/28/2005,02:39,1239.25,1239.25,1239.00,1239.00,1,21,22.00
07/28/2005,02:40,1239.00,1239.00,1239.00,1239.00,0,2,2.00
07/28/2005,02:41,1239.25,1239.25,1239.25,1239.25,5,0,5.00
07/28/2005,02:42,1239.25,1239.25,1239.00,1239.00,12,9,21.00
07/28/2005,02:43,1239.00,1239.00,1238.50,1238.50,0,60,60.00
07/28/2005,02:44,1238.75,1239.50,1238.75,1239.50,168,0,168.00
07/28/2005,02:45,1239.50,1239.50,1239.50,1239.50,5,0,5.00
07/28/2005,02:46,1239.25,1239.25,1239.25,1239.25,0,23,23.00
07/28/2005,02:47,1239.25,1239.25,1239.25,1239.25,0,1,1.00
07/28/2005,02:48,1239.25,1239.50,1239.25,1239.50,2,15,17.00
07/28/2005,02:49,1239.50,1239.50,1239.25,1239.25,7,4,11.00
07/28/2005,02:50,1239.50,1239.50,1239.25,1239.25,56,57,113.00
07/28/2005,02:51,1239.50,1239.75,1239.50,1239.50,213,1,214.00
07/28/2005,02:52,1239.25,1239.25,1239.25,1239.25,0,2,2.00
07/28/2005,02:53,1239.50,1239.50,1239.50,1239.50,16,0,16.00
07/28/2005,02:54,1239.50,1239.50,1239.50,1239.50,2,0,2.00
07/28/2005,02:55,1239.50,1239.50,1239.50,1239.50,33,0,33.00
07/28/2005,02:56,1239.50,1239.75,1239.50,1239.75,27,5,32.00
07/28/2005,02:57,1239.50,1239.50,1239.50,1239.50,0,10,10.00
07/28/2005,03:01,1239.75,1239.75,1239.75,1239.75,32,0,32.00
07/28/2005,03:02,1239.75,1239.75,1239.75,1239.75,62,0,62.00
07/28/2005,03:03,1240.00,1240.00,1240.00,1240.00,9,0,9.00
07/28/2005,03:04,1239.75,1239.75,1239.75,1239.75,0,2,2.00
07/28/2005,03:05,1239.75,1239.75,1239.75,1239.75,0,1,1.00
07/28/2005,03:06,1239.75,1239.75,1239.75,1239.75,0,87,87.00
07/28/2005,03:07,1239.50,1239.50,1239.50,1239.50,0,5,5.00
07/28/2005,03:10,1239.50,1239.50,1239.50,1239.50,0,87,87.00
07/28/2005,03:11,1239.25,1239.25,1239.25,1239.25,0,1,1.00
07/28/2005,03:14,1239.25,1239.25,1239.00,1239.00,0,100,100.00
07/28/2005,03:15,1239.00,1239.00,1239.00,1239.00,0,48,48.00
07/28/2005,03:17,1239.00,1239.00,1239.00,1239.00,0,6,6.00
07/28/2005,03:18,1239.00,1239.00,1239.00,1239.00,0,20,20.00
07/28/2005,03:19,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/28/2005,03:20,1239.00,1239.00,1239.00,1239.00,0,60,60.00
07/28/2005,03:23,1239.00,1239.00,1239.00,1239.00,0,1,1.00
07/28/2005,03:24,1239.25,1239.25,1239.25,1239.25,15,0,15.00
07/28/2005,03:25,1239.25,1239.25,1239.25,1239.25,5,0,5.00
07/28/2005,03:26,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/28/2005,03:27,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/28/2005,03:28,1239.25,1239.50,1239.25,1239.25,77,12,89.00
07/28/2005,03:29,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,03:30,1239.50,1239.50,1239.25,1239.25,1,10,11.00
07/28/2005,03:31,1239.25,1239.25,1239.00,1239.00,0,12,12.00
07/28/2005,03:32,1239.25,1239.25,1239.25,1239.25,2,0,2.00
07/28/2005,03:33,1239.25,1239.25,1239.00,1239.00,11,131,142.00
07/28/2005,03:34,1239.00,1239.00,1239.00,1239.00,0,5,5.00
07/28/2005,03:36,1239.25,1239.25,1239.25,1239.25,1,0,1.00
07/28/2005,03:39,1239.00,1239.25,1239.00,1239.25,11,63,74.00
07/28/2005,03:40,1239.00,1239.00,1238.75,1239.00,1,76,77.00
07/28/2005,03:41,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/28/2005,03:42,1239.00,1239.00,1238.75,1238.75,2,37,39.00
07/28/2005,03:46,1238.75,1238.75,1238.75,1238.75,0,24,24.00
07/28/2005,03:47,1239.00,1239.00,1238.75,1239.00,128,1,129.00
07/28/2005,03:48,1239.25,1239.25,1239.00,1239.25,45,2,47.00
07/28/2005,03:49,1239.25,1239.25,1239.00,1239.00,15,1,16.00
07/28/2005,03:50,1239.00,1239.00,1238.75,1238.75,0,44,44.00
07/28/2005,03:51,1239.00,1239.00,1239.00,1239.00,14,0,14.00
07/28/2005,03:52,1239.00,1239.00,1239.00,1239.00,6,0,6.00
07/28/2005,03:54,1239.00,1239.00,1239.00,1239.00,10,0,10.00
07/28/2005,03:59,1239.25,1239.25,1239.25,1239.25,14,0,14.00
07/28/2005,04:00,1239.25,1239.25,1239.25,1239.25,4,0,4.00
07/28/2005,04:01,1239.25,1239.25,1239.25,1239.25,13,0,13.00
07/28/2005,04:02,1239.50,1239.50,1239.50,1239.50,5,0,5.00
07/28/2005,04:04,1239.50,1239.50,1239.50,1239.50,15,0,15.00
07/28/2005,04:05,1239.50,1239.50,1239.50,1239.50,27,0,27.00
07/28/2005,04:07,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,04:12,1239.50,1239.50,1239.50,1239.50,10,0,10.00
07/28/2005,04:13,1239.25,1239.25,1239.25,1239.25,0,1,1.00
07/28/2005,04:14,1239.25,1239.25,1239.25,1239.25,0,5,5.00
07/28/2005,04:15,1239.50,1239.50,1239.50,1239.50,51,0,51.00
07/28/2005,04:17,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,04:19,1239.25,1239.50,1239.25,1239.50,1,1,2.00
07/28/2005,04:20,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,04:21,1239.50,1239.50,1239.50,1239.50,53,0,53.00
07/28/2005,04:22,1239.25,1239.50,1239.25,1239.50,5,1,6.00
07/28/2005,04:23,1239.50,1239.50,1239.50,1239.50,6,0,6.00
07/28/2005,04:24,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,04:25,1239.25,1239.25,1239.25,1239.25,0,1,1.00
07/28/2005,04:26,1239.25,1239.50,1239.25,1239.50,1,2,3.00
07/28/2005,04:27,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,04:28,1239.25,1239.25,1239.25,1239.25,0,10,10.00
07/28/2005,04:29,1239.25,1239.25,1239.25,1239.25,0,1,1.00
07/28/2005,04:32,1239.25,1239.25,1239.25,1239.25,0,1,1.00
07/28/2005,04:37,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,04:38,1239.50,1239.50,1239.50,1239.50,4,0,4.00
07/28/2005,04:39,1239.25,1239.50,1239.25,1239.50,2,2,4.00
07/28/2005,04:41,1239.50,1239.50,1239.50,1239.50,1,0,1.00
07/28/2005,04:42,1239.50,1239.50,1239.50,1239.50,54,0,54.00
07/28/2005,04:43,1239.50,1239.75,1239.50,1239.50,5,4,9.00
07/28/2005,04:44,1239.50,1239.50,1239.50,1239.50,0,7,7.00
07/28/2005,04:45,1239.75,1239.75,1239.75,1239.75,2,0,2.00
07/28/2005,04:49,1239.50,1239.50,1239.50,1239.50,0,21,21.00
07/28/2005,04:51,1239.50,1239.75,1239.50,1239.75,1,11,12.00
07/28/2005,04:55,1239.50,1239.50,1239.50,1239.50,0,25,25.00
07/28/2005,05:01,1239.75,1239.75,1239.50,1239.50,1,2,3.00
07/28/2005,05:02,1239.50,1239.75,1239.50,1239.75,7,1,8.00
07/28/2005,05:03,1239.75,1239.75,1239.75,1239.75,20,0,20.00
07/28/2005,05:04,1239.75,1239.75,1239.50,1239.75,2,9,11.00
07/28/2005,05:05,1239.75,1239.75,1239.75,1239.75,2,0,2.00
07/28/2005,05:06,1239.75,1239.75,1239.75,1239.75,1,0,1.00
07/28/2005,05:08,1239.75,1239.75,1239.75,1239.75,40,0,40.00
07/28/2005,05:09,1239.75,1239.75,1239.75,1239.75,6,0,6.00
07/28/2005,05:10,1240.00,1240.00,1240.00,1240.00,13,0,13.00
07/28/2005,05:11,1240.00,1240.00,1240.00,1240.00,55,0,55.00
07/28/2005,05:12,1239.75,1239.75,1239.75,1239.75,0,30,30.00
07/28/2005,05:14,1239.75,1240.00,1239.75,1240.00,1,1,2.00
07/28/2005,05:15,1239.75,1240.00,1239.75,1240.00,6,2,8.00
07/28/2005,05:17,1240.00,1240.00,1240.00,1240.00,1,0,1.00
07/28/2005,05:19,1239.75,1239.75,1239.50,1239.50,0,148,148.00
07/28/2005,05:20,1239.50,1239.50,1239.50,1239.50,0,20,20.00
07/28/2005,05:21,1239.50,1239.50,1239.25,1239.50,6,46,52.00
07/28/2005,05:22,1239.50,1239.50,1239.50,1239.50,9,0,9.00
07/28/2005,05:23,1239.75,1239.75,1239.75,1239.75,27,0,27.00
07/28/2005,05:24,1239.75,1240.00,1239.75,1240.00,6,0,6.00
07/28/2005,05:25,1239.50,1239.75,1239.50,1239.75,3,1,4.00
07/28/2005,05:26,1239.75,1240.00,1239.75,1240.00,17,0,17.00
07/28/2005,05:27,1239.75,1239.75,1239.75,1239.75,0,4,4.00
07/28/2005,05:28,1239.75,1239.75,1239.75,1239.75,0,1,1.00
07/28/2005,05:29,1239.75,1239.75,1239.75,1239.75,0,51,51.00
07/28/2005,05:30,1239.75,1239.75,1239.75,1239.75,0,11,11.00
07/28/2005,05:31,1239.75,1240.00,1239.75,1240.00,1,4,5.00
07/28/2005,05:32,1239.75,1240.00,1239.75,1240.00,8,3,11.00
07/28/2005,05:34,1240.00,1240.25,1240.00,1240.00,86,120,206.00
07/28/2005,05:35,1240.00,1240.25,1240.00,1240.00,1,24,25.00
07/28/2005,05:36,1240.00,1240.00,1240.00,1240.00,0,41,41.00
07/28/2005,05:37,1240.00,1240.00,1240.00,1240.00,0,6,6.00
07/28/2005,05:38,1240.00,1240.00,1240.00,1240.00,0,6,6.00
07/28/2005,05:39,1240.25,1240.25,1239.75,1240.00,25,35,60.00
07/28/2005,05:40,1240.00,1240.00,1240.00,1240.00,1,0,1.00
07/28/2005,05:41,1240.00,1240.25,1240.00,1240.00,54,47,101.00
07/28/2005,05:43,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/28/2005,05:44,1239.75,1239.75,1239.75,1239.75,0,2,2.00
07/28/2005,05:45,1240.00,1240.25,1239.75,1240.00,48,8,56.00
07/28/2005,05:46,1240.00,1240.25,1240.00,1240.00,28,4,32.00
07/28/2005,05:47,1240.00,1240.00,1240.00,1240.00,0,1,1.00
07/28/2005,05:48,1240.25,1240.25,1240.00,1240.00,100,1,101.00
07/28/2005,05:49,1240.25,1240.50,1240.25,1240.25,223,173,396.00
07/28/2005,05:50,1240.25,1240.25,1240.25,1240.25,0,12,12.00
07/28/2005,05:51,1240.25,1240.25,1240.25,1240.25,0,62,62.00
07/28/2005,05:52,1240.50,1240.50,1240.50,1240.50,2,0,2.00
07/28/2005,05:53,1240.25,1240.25,1240.25,1240.25,0,26,26.00
07/28/2005,05:54,1240.25,1240.25,1240.25,1240.25,0,7,7.00
07/28/2005,05:55,1240.25,1240.25,1240.25,1240.25,0,2,2.00
07/28/2005,05:56,1240.25,1240.50,1240.25,1240.50,1,12,13.00
07/28/2005,05:57,1240.50,1240.50,1240.25,1240.50,30,1,31.00
07/28/2005,05:58,1240.50,1240.50,1240.50,1240.50,1,0,1.00
07/28/2005,05:59,1240.50,1240.75,1240.50,1240.75,188,0,188.00
07/28/2005,06:00,1240.75,1240.75,1240.50,1240.50,1,9,10.00
07/28/2005,06:01,1240.75,1240.75,1240.50,1240.75,17,14,31.00
07/28/2005,06:02,1240.50,1240.75,1240.25,1240.50,4,130,134.00
07/28/2005,06:03,1240.50,1240.75,1240.50,1240.50,8,21,29.00
07/28/2005,06:07,1240.50,1240.50,1240.50,1240.50,0,11,11.00
07/28/2005,06:08,1240.25,1240.25,1240.25,1240.25,0,15,15.00
07/28/2005,06:09,1240.25,1240.25,1240.25,1240.25,0,24,24.00
07/28/2005,06:10,1240.50,1240.50,1240.25,1240.25,16,10,26.00
07/28/2005,06:11,1240.25,1240.50,1240.25,1240.25,3,7,10.00
07/28/2005,06:12,1240.25,1240.25,1240.25,1240.25,0,73,73.00
07/28/2005,06:13,1240.25,1240.25,1240.00,1240.25,10,108,118.00
07/28/2005,06:15,1240.25,1240.25,1240.25,1240.25,11,0,11.00
07/28/2005,06:16,1240.25,1240.25,1240.00,1240.00,22,1,23.00
07/28/2005,06:17,1240.00,1240.00,1239.75,1239.75,0,285,285.00
07/28/2005,06:18,1240.00,1240.00,1239.75,1240.00,189,2,191.00
07/28/2005,06:19,1240.00,1240.25,1240.00,1240.00,38,2,40.00
07/28/2005,06:20,1240.25,1240.25,1240.25,1240.25,1,0,1.00
07/28/2005,06:21,1240.00,1240.00,1240.00,1240.00,0,5,5.00
07/28/2005,06:22,1240.25,1240.75,1240.25,1240.50,493,160,653.00
07/28/2005,06:23,1240.50,1240.75,1240.50,1240.50,2,62,64.00
07/28/2005,06:24,1240.50,1240.50,1240.50,1240.50,0,17,17.00
07/28/2005,06:25,1240.50,1240.75,1240.50,1240.50,1,10,11.00
07/28/2005,06:26,1240.50,1240.75,1240.50,1240.75,21,2,23.00
07/28/2005,06:27,1240.75,1240.75,1240.75,1240.75,324,0,324.00
07/28/2005,06:28,1240.75,1240.75,1240.75,1240.75,39,0,39.00
07/28/2005,06:29,1240.75,1241.00,1240.75,1241.00,739,2,741.00
07/28/2005,06:30,1241.00,1241.25,1240.75,1240.75,70,204,274.00
07/28/2005,06:31,1240.75,1240.75,1240.75,1240.75,0,156,156.00
07/28/2005,06:32,1240.75,1240.75,1240.75,1240.75,0,4,4.00
07/28/2005,06:33,1240.75,1240.75,1240.75,1240.75,0,1,1.00
07/28/2005,06:34,1240.75,1240.75,1240.75,1240.75,0,1,1.00
07/28/2005,06:35,1240.75,1240.75,1240.75,1240.75,0,1,1.00
07/28/2005,06:36,1240.50,1240.75,1240.50,1240.75,262,1,263.00
07/28/2005,06:37,1240.75,1241.00,1240.75,1240.75,10,2,12.00
07/28/2005,06:38,1240.75,1240.75,1240.50,1240.75,16,45,61.00
07/28/2005,06:39,1240.75,1240.75,1240.50,1240.75,112,5,117.00
07/28/2005,06:40,1240.75,1241.00,1240.50,1241.00,39,5,44.00
07/28/2005,06:41,1240.75,1240.75,1240.75,1240.75,0,12,12.00
07/28/2005,06:42,1240.75,1240.75,1240.75,1240.75,0,8,8.00
07/28/2005,06:43,1240.75,1240.75,1240.75,1240.75,0,5,5.00
07/28/2005,06:44,1240.75,1240.75,1240.75,1240.75,0,113,113.00
07/28/2005,06:45,1240.75,1240.75,1240.75,1240.75,0,72,72.00
07/28/2005,06:46,1240.75,1240.75,1240.50,1240.75,1,8,9.00
07/28/2005,06:47,1240.75,1240.75,1240.75,1240.75,31,0,31.00
07/28/2005,06:48,1240.50,1240.50,1240.50,1240.50,0,1,1.00
07/28/2005,06:49,1240.75,1240.75,1240.75,1240.75,13,0,13.00
07/28/2005,06:50,1240.75,1240.75,1240.75,1240.75,41,0,41.00
07/28/2005,06:51,1240.50,1240.75,1240.50,1240.75,2,10,12.00
07/28/2005,06:52,1240.50,1240.75,1240.50,1240.50,33,10,43.00
07/28/2005,06:53,1240.75,1240.75,1240.50,1240.75,4,5,9.00
07/28/2005,06:54,1240.75,1240.75,1240.75,1240.75,71,0,71.00
07/28/2005,06:55,1240.75,1240.75,1240.50,1240.50,3,30,33.00
07/28/2005,06:56,1240.75,1240.75,1240.75,1240.75,39,0,39.00
07/28/2005,06:57,1240.50,1240.75,1240.50,1240.75,1,5,6.00
07/28/2005,06:58,1240.75,1240.75,1240.75,1240.75,20,0,20.00
07/28/2005,06:59,1240.50,1240.75,1240.50,1240.75,1,6,7.00
07/28/2005,07:00,1240.50,1240.50,1240.50,1240.50,0,5,5.00
07/28/2005,07:01,1240.50,1240.50,1240.50,1240.50,0,20,20.00
07/28/2005,07:02,1240.50,1240.75,1240.50,1240.75,11,2,13.00
07/28/2005,07:03,1240.75,1240.75,1240.50,1240.75,11,4,15.00
07/28/2005,07:04,1240.75,1241.00,1240.75,1240.75,132,1,133.00
07/28/2005,07:05,1240.75,1241.50,1240.75,1241.00,693,101,794.00
07/28/2005,07:06,1241.25,1241.25,1241.00,1241.00,15,8,23.00
07/28/2005,07:07,1241.00,1241.50,1241.00,1241.25,174,33,207.00
07/28/2005,07:08,1241.25,1241.25,1241.00,1241.25,22,56,78.00
07/28/2005,07:09,1241.25,1241.25,1241.00,1241.25,6,6,12.00
07/28/2005,07:10,1241.00,1241.50,1241.00,1241.50,60,4,64.00
07/28/2005,07:11,1241.50,1241.50,1241.25,1241.25,5,11,16.00
07/28/2005,07:12,1241.50,1241.50,1241.25,1241.25,1,137,138.00
07/28/2005,07:13,1241.00,1241.00,1241.00,1241.00,0,2,2.00
07/28/2005,07:14,1241.00,1241.25,1241.00,1241.25,2,5,7.00
07/28/2005,07:15,1241.25,1241.25,1241.00,1241.00,16,2,18.00
07/28/2005,07:16,1241.25,1241.25,1241.25,1241.25,169,0,169.00
07/28/2005,07:17,1241.25,1241.50,1241.25,1241.25,118,3,121.00
07/28/2005,07:18,1241.25,1241.50,1241.25,1241.25,1,105,106.00
07/28/2005,07:19,1241.25,1241.25,1241.25,1241.25,0,14,14.00
07/28/2005,07:20,1241.50,1241.50,1241.25,1241.25,7,3,10.00
07/28/2005,07:21,1241.25,1241.50,1241.25,1241.50,20,26,46.00
07/28/2005,07:22,1241.50,1241.50,1241.25,1241.25,45,21,66.00
07/28/2005,07:23,1241.50,1242.25,1241.50,1242.00,2040,94,2134.00
07/28/2005,07:24,1242.00,1242.25,1242.00,1242.25,118,242,360.00
07/28/2005,07:25,1242.25,1242.25,1241.75,1242.00,198,344,542.00
07/28/2005,07:26,1242.00,1242.25,1242.00,1242.25,21,21,42.00
07/28/2005,07:27,1242.25,1242.50,1242.00,1242.25,317,309,626.00
07/28/2005,07:28,1242.00,1242.25,1241.75,1242.00,506,469,975.00
07/28/2005,07:29,1242.00,1242.25,1242.00,1242.25,363,0,363.00
07/28/2005,07:30,1242.00,1242.25,1242.00,1242.25,124,44,168.00
07/28/2005,07:31,1242.25,1242.50,1242.00,1242.50,153,99,252.00
07/28/2005,07:32,1242.25,1242.50,1242.25,1242.25,1,200,201.00
07/28/2005,07:33,1242.00,1242.25,1242.00,1242.25,2,87,89.00
07/28/2005,07:34,1242.00,1242.25,1242.00,1242.00,201,117,318.00
07/28/2005,07:35,1242.00,1242.50,1242.00,1242.50,342,7,349.00
07/28/2005,07:36,1242.50,1242.50,1242.25,1242.25,65,80,145.00
07/28/2005,07:37,1242.25,1242.50,1242.25,1242.25,10,9,19.00
07/28/2005,07:38,1242.25,1242.50,1242.25,1242.25,7,24,31.00
07/28/2005,07:39,1242.25,1242.25,1242.25,1242.25,0,345,345.00
07/28/2005,07:40,1242.25,1242.25,1242.25,1242.25,0,18,18.00
07/28/2005,07:41,1242.25,1242.75,1242.25,1242.50,678,13,691.00
07/28/2005,07:42,1242.75,1242.75,1242.50,1242.50,1,278,279.00
07/28/2005,07:43,1242.50,1242.75,1242.25,1242.25,3,227,230.00
07/28/2005,07:44,1242.25,1242.25,1242.25,1242.25,0,13,13.00
07/28/2005,07:45,1242.25,1242.50,1242.25,1242.50,231,10,241.00
07/28/2005,07:46,1242.25,1242.75,1242.25,1242.50,348,14,362.00
07/28/2005,07:47,1242.50,1242.75,1242.50,1242.75,46,575,621.00
07/28/2005,07:48,1242.50,1242.75,1242.25,1242.50,324,5,329.00
07/28/2005,07:49,1242.75,1242.75,1242.50,1242.50,11,146,157.00
07/28/2005,07:50,1242.75,1242.75,1242.50,1242.50,47,134,181.00
07/28/2005,07:51,1242.50,1242.75,1242.50,1242.75,9,285,294.00
07/28/2005,07:52,1242.50,1242.75,1242.50,1242.50,2,59,61.00
07/28/2005,07:53,1242.50,1242.75,1242.50,1242.50,1,274,275.00
07/28/2005,07:54,1242.50,1242.50,1242.50,1242.50,0,107,107.00
07/28/2005,07:55,1242.50,1242.50,1242.25,1242.25,0,548,548.00
07/28/2005,07:56,1242.25,1242.50,1242.00,1242.25,135,31,166.00
07/28/2005,07:57,1242.25,1242.50,1242.25,1242.25,1,13,14.00
07/28/2005,07:58,1242.25,1242.50,1242.00,1242.25,6,67,73.00
07/28/2005,07:59,1242.25,1242.50,1242.25,1242.25,91,7,98.00
07/28/2005,08:00,1242.50,1242.50,1242.25,1242.25,19,4,23.00
07/28/2005,08:01,1242.25,1242.50,1242.25,1242.25,16,54,70.00
07/28/2005,08:02,1242.25,1242.75,1242.25,1242.50,855,4,859.00
07/28/2005,08:03,1242.50,1242.50,1242.25,1242.50,6,193,199.00
07/28/2005,08:04,1242.50,1242.50,1242.25,1242.25,1,190,191.00
07/28/2005,08:05,1242.25,1242.25,1242.25,1242.25,0,46,46.00
07/28/2005,08:06,1242.50,1242.50,1242.00,1242.00,7,190,197.00
07/28/2005,08:07,1242.00,1242.25,1242.00,1242.00,280,122,402.00
07/28/2005,08:08,1242.00,1242.25,1242.00,1242.00,5,53,58.00
07/28/2005,08:09,1242.25,1242.25,1242.00,1242.00,5,6,11.00
07/28/2005,08:10,1242.00,1242.25,1242.00,1242.25,28,11,39.00
07/28/2005,08:11,1242.25,1242.25,1241.75,1241.75,4,431,435.00
07/28/2005,08:12,1241.75,1242.00,1241.75,1242.00,15,13,28.00
07/28/2005,08:13,1242.00,1242.25,1241.75,1242.25,278,16,294.00
07/28/2005,08:14,1242.00,1242.25,1242.00,1242.25,1,6,7.00
07/28/2005,08:15,1242.00,1242.00,1242.00,1242.00,0,31,31.00
07/28/2005,08:16,1242.00,1242.00,1241.75,1241.75,28,165,193.00
07/28/2005,08:17,1242.00,1242.00,1242.00,1242.00,15,0,15.00
07/28/2005,08:18,1242.00,1242.00,1241.75,1241.75,1,3,4.00
07/28/2005,08:19,1241.75,1241.75,1241.75,1241.75,0,5,5.00
07/28/2005,08:20,1242.00,1242.00,1242.00,1242.00,120,0,120.00
07/28/2005,08:21,1241.75,1242.25,1241.75,1242.25,282,7,289.00
07/28/2005,08:22,1242.25,1242.25,1242.00,1242.00,22,26,48.00
07/28/2005,08:23,1242.00,1242.00,1242.00,1242.00,0,32,32.00
07/28/2005,08:24,1242.00,1242.25,1242.00,1242.00,3,14,17.00
07/28/2005,08:25,1242.00,1242.00,1242.00,1242.00,0,135,135.00
07/28/2005,08:26,1241.75,1242.00,1241.75,1241.75,11,381,392.00
07/28/2005,08:27,1241.75,1242.00,1241.50,1241.75,160,154,314.00
07/28/2005,08:28,1241.50,1241.75,1241.50,1241.75,220,68,288.00
07/28/2005,08:29,1241.75,1241.75,1241.50,1241.75,364,21,385.00
07/28/2005,08:30,1241.75,1241.75,1241.25,1241.50,176,617,793.00
07/28/2005,08:31,1241.25,1241.50,1241.00,1241.25,673,2734,3407.00
07/28/2005,08:32,1241.00,1241.75,1241.00,1241.75,2218,319,2537.00
07/28/2005,08:33,1241.75,1242.00,1241.50,1242.00,2115,972,3087.00
07/28/2005,08:34,1241.75,1242.00,1241.50,1241.50,667,1111,1778.00
07/28/2005,08:35,1241.50,1242.25,1241.50,1242.25,3348,1391,4739.00
07/28/2005,08:36,1242.00,1242.50,1241.75,1242.25,2007,1289,3296.00
07/28/2005,08:37,1242.25,1242.50,1242.00,1242.25,1074,1603,2677.00
07/28/2005,08:38,1242.25,1242.75,1242.00,1242.00,2293,2169,4462.00
07/28/2005,08:39,1242.00,1242.00,1241.50,1241.75,391,2125,2516.00
07/28/2005,08:40,1241.75,1242.50,1241.50,1242.25,1647,1740,3387.00
07/28/2005,08:41,1242.25,1242.50,1242.00,1242.25,856,712,1568.00
07/28/2005,08:42,1242.00,1242.75,1242.00,1242.75,1691,1534,3225.00
07/28/2005,08:43,1242.75,1243.50,1242.50,1243.00,5459,3308,8767.00
07/28/2005,08:44,1243.00,1243.25,1242.75,1243.00,397,1461,1858.00
07/28/2005,08:45,1243.00,1243.50,1242.75,1243.25,1334,1507,2841.00
07/28/2005,08:46,1243.25,1243.50,1243.00,1243.25,1713,1238,2951.00
07/28/2005,08:47,1243.25,1243.25,1242.50,1242.50,912,2184,3096.00
07/28/2005,08:48,1242.50,1242.75,1242.00,1242.25,1152,3504,4656.00
07/28/2005,08:49,1242.25,1242.50,1242.00,1242.50,684,148,832.00
07/28/2005,08:50,1242.50,1242.75,1242.25,1242.25,704,1438,2142.00
07/28/2005,08:51,1242.25,1243.00,1242.25,1242.75,2494,703,3197.00
07/28/2005,08:52,1242.75,1243.00,1242.00,1242.00,324,1523,1847.00
07/28/2005,08:53,1242.00,1242.25,1241.50,1241.75,382,1643,2025.00
07/28/2005,08:54,1242.00,1242.00,1241.50,1241.75,145,1116,1261.00
07/28/2005,08:55,1241.75,1242.25,1241.75,1242.25,1577,809,2386.00
07/28/2005,08:56,1242.25,1242.50,1242.00,1242.50,1923,694,2617.00
07/28/2005,08:57,1242.50,1242.50,1242.00,1242.25,69,467,536.00
07/28/2005,08:58,1242.25,1242.75,1242.00,1242.75,1818,866,2684.00
07/28/2005,08:59,1242.75,1242.75,1242.25,1242.50,392,1412,1804.00
07/28/2005,09:00,1242.25,1242.50,1241.75,1241.75,31,1357,1388.00
07/28/2005,09:01,1241.75,1242.50,1241.75,1242.25,652,725,1377.00
07/28/2005,09:02,1242.00,1242.25,1241.75,1241.75,71,562,633.00
07/28/2005,09:03,1242.00,1242.25,1241.75,1242.25,586,33,619.00
07/28/2005,09:04,1242.00,1242.50,1242.00,1242.25,696,551,1247.00
07/28/2005,09:05,1242.25,1242.50,1242.00,1242.50,336,289,625.00
07/28/2005,09:06,1242.25,1242.50,1241.50,1241.50,390,1172,1562.00
07/28/2005,09:07,1241.75,1241.75,1240.25,1240.50,2291,7745,10036.00
07/28/2005,09:08,1240.25,1240.75,1240.00,1240.75,3333,2391,5724.00
07/28/2005,09:09,1240.75,1240.75,1240.25,1240.50,894,629,1523.00
07/28/2005,09:10,1240.25,1240.50,1240.25,1240.25,205,1436,1641.00
07/28/2005,09:11,1240.25,1240.50,1240.00,1240.00,1727,1080,2807.00
07/28/2005,09:12,1240.00,1240.25,1239.75,1239.75,2484,1255,3739.00
07/28/2005,09:13,1239.75,1240.25,1239.50,1240.25,1346,2183,3529.00
07/28/2005,09:14,1240.25,1240.25,1240.00,1240.25,248,1276,1524.00
07/28/2005,09:15,1240.25,1240.50,1240.00,1240.50,1759,65,1824.00
07/28/2005,09:16,1240.50,1240.50,1239.75,1240.25,566,1084,1650.00
07/28/2005,09:17,1240.00,1240.25,1239.50,1239.75,1852,1026,2878.00
07/28/2005,09:18,1239.75,1239.75,1239.25,1239.50,952,2136,3088.00
07/28/2005,09:19,1239.25,1240.00,1239.25,1240.00,1816,615,2431.00
07/28/2005,09:20,1240.00,1240.25,1239.75,1240.00,708,343,1051.00
07/28/2005,09:21,1240.00,1240.25,1239.50,1239.75,576,1138,1714.00
07/28/2005,09:22,1239.75,1240.25,1239.75,1240.25,587,410,997.00
07/28/2005,09:23,1240.25,1240.25,1239.25,1239.25,781,2538,3319.00
07/28/2005,09:24,1239.25,1239.50,1238.50,1238.75,1645,4365,6010.00
07/28/2005,09:25,1238.75,1238.75,1238.25,1238.25,2277,4396,6673.00
07/28/2005,09:26,1238.25,1238.75,1238.25,1238.50,1971,824,2795.00
07/28/2005,09:27,1238.50,1239.00,1238.25,1239.00,2126,131,2257.00
07/28/2005,09:28,1239.00,1239.25,1238.75,1239.00,1216,59,1275.00
07/28/2005,09:29,1239.25,1239.25,1239.00,1239.25,64,788,852.00
07/28/2005,09:30,1239.25,1239.50,1239.00,1239.50,2663,2139,4802.00
07/28/2005,09:31,1239.25,1239.50,1239.25,1239.50,120,200,320.00
07/28/2005,09:32,1239.25,1239.50,1239.25,1239.50,213,987,1200.00
07/28/2005,09:33,1239.25,1239.75,1239.25,1239.75,1138,978,2116.00
07/28/2005,09:34,1239.75,1239.75,1239.25,1239.50,827,1162,1989.00
07/28/2005,09:35,1239.50,1239.75,1239.25,1239.75,1453,110,1563.00
07/28/2005,09:36,1239.75,1240.00,1239.50,1239.75,965,28,993.00
07/28/2005,09:37,1239.75,1240.75,1239.75,1240.25,3149,1739,4888.00
07/28/2005,09:38,1240.50,1240.75,1240.25,1240.75,1955,289,2244.00
07/28/2005,09:39,1240.75,1240.75,1240.50,1240.50,74,1515,1589.00
07/28/2005,09:40,1240.50,1241.50,1240.50,1241.25,3288,1201,4489.00
07/28/2005,09:41,1241.25,1242.50,1241.00,1242.00,6972,1090,8062.00
07/28/2005,09:42,1242.00,1242.25,1241.75,1241.75,366,1178,1544.00
07/28/2005,09:43,1242.00,1242.25,1241.75,1242.00,1587,639,2226.00
07/28/2005,09:44,1242.00,1242.50,1241.75,1242.50,1780,1181,2961.00
07/28/2005,09:45,1242.50,1242.50,1242.00,1242.25,846,1107,1953.00
07/28/2005,09:46,1242.00,1242.25,1241.50,1241.75,1253,1645,2898.00
07/28/2005,09:47,1242.00,1242.00,1241.50,1241.50,180,1259,1439.00
07/28/2005,09:48,1241.50,1242.25,1241.50,1241.75,1060,517,1577.00
07/28/2005,09:49,1242.00,1242.25,1241.50,1241.50,874,1397,2271.00
07/28/2005,09:50,1241.50,1242.00,1241.50,1242.00,378,141,519.00
07/28/2005,09:51,1241.75,1242.00,1241.75,1242.00,88,17,105.00
07/28/2005,09:52,1241.75,1242.25,1241.75,1242.00,997,335,1332.00
07/28/2005,09:53,1242.00,1242.25,1241.75,1242.00,340,275,615.00
07/28/2005,09:54,1242.00,1242.00,1241.50,1241.75,238,517,755.00
07/28/2005,09:55,1241.75,1241.75,1241.50,1241.50,775,19,794.00
07/28/2005,09:56,1241.75,1242.25,1241.50,1242.00,622,384,1006.00
07/28/2005,09:57,1242.00,1242.00,1241.50,1241.50,73,227,300.00
07/28/2005,09:58,1241.75,1241.75,1241.25,1241.50,835,1542,2377.00
07/28/2005,09:59,1241.75,1241.75,1241.25,1241.25,11,142,153.00
07/28/2005,10:00,1241.50,1241.75,1241.25,1241.50,318,163,481.00
07/28/2005,10:01,1241.75,1241.75,1241.50,1241.75,80,202,282.00
07/28/2005,10:02,1241.75,1242.00,1241.50,1242.00,711,165,876.00
07/28/2005,10:03,1242.00,1242.50,1241.75,1241.75,948,1363,2311.00
07/28/2005,10:04,1242.00,1242.00,1241.00,1241.25,140,1655,1795.00
07/28/2005,10:05,1241.00,1241.25,1240.75,1241.25,669,562,1231.00
07/28/2005,10:06,1241.00,1241.50,1241.00,1241.50,398,122,520.00
07/28/2005,10:07,1241.50,1241.75,1241.25,1241.25,979,493,1472.00
07/28/2005,10:08,1241.25,1241.50,1241.25,1241.50,22,127,149.00
07/28/2005,10:09,1241.50,1241.50,1241.25,1241.25,13,368,381.00
07/28/2005,10:10,1241.25,1241.50,1241.25,1241.50,486,24,510.00
07/28/2005,10:11,1241.50,1241.50,1240.50,1240.75,244,1874,2118.00
07/28/2005,10:12,1240.50,1241.00,1240.50,1240.75,1127,464,1591.00
07/28/2005,10:13,1241.00,1241.00,1240.75,1241.00,64,156,220.00
07/28/2005,10:14,1240.75,1241.00,1240.50,1240.75,244,222,466.00
07/28/2005,10:15,1240.50,1241.50,1240.50,1241.50,1699,15,1714.00
07/28/2005,10:16,1241.25,1242.00,1241.25,1242.00,1058,130,1188.00
07/28/2005,10:17,1242.00,1242.25,1241.75,1242.00,1707,1419,3126.00
07/28/2005,10:18,1242.00,1242.50,1242.00,1242.25,559,765,1324.00
07/28/2005,10:19,1242.25,1242.50,1241.75,1241.75,137,655,792.00
07/28/2005,10:20,1241.75,1242.00,1241.50,1241.50,213,539,752.00
07/28/2005,10:21,1241.50,1242.25,1241.50,1242.25,2003,99,2102.00
07/28/2005,10:22,1242.00,1242.50,1242.00,1242.00,797,688,1485.00
07/28/2005,10:23,1242.00,1242.25,1241.75,1241.75,118,353,471.00
07/28/2005,10:24,1242.00,1242.25,1241.75,1242.00,234,97,331.00
07/28/2005,10:25,1242.00,1242.00,1241.75,1241.75,18,300,318.00
07/28/2005,10:26,1241.50,1241.75,1241.50,1241.50,182,624,806.00
07/28/2005,10:27,1241.50,1241.75,1241.25,1241.50,295,476,771.00
07/28/2005,10:28,1241.50,1241.75,1241.25,1241.50,351,408,759.00
07/28/2005,10:29,1241.50,1242.00,1241.50,1242.00,1012,200,1212.00
07/28/2005,10:30,1242.00,1242.25,1241.75,1242.00,336,106,442.00
07/28/2005,10:31,1241.75,1242.00,1241.50,1242.00,754,744,1498.00
07/28/2005,10:32,1242.00,1242.50,1242.00,1242.25,1249,928,2177.00
07/28/2005,10:33,1242.25,1242.50,1241.75,1242.00,779,830,1609.00
07/28/2005,10:34,1242.25,1242.25,1242.00,1242.00,45,226,271.00
07/28/2005,10:35,1242.00,1242.50,1241.75,1242.25,591,427,1018.00
07/28/2005,10:36,1242.25,1242.25,1241.50,1242.00,728,1704,2432.00
07/28/2005,10:37,1242.00,1242.00,1241.25,1241.75,304,873,1177.00
07/28/2005,10:38,1241.75,1242.25,1241.75,1241.75,422,110,532.00
07/28/2005,10:39,1241.75,1242.00,1240.75,1241.50,2069,3598,5667.00
07/28/2005,10:40,1241.50,1242.00,1241.50,1241.75,544,76,620.00
07/28/2005,10:41,1241.75,1243.25,1241.75,1243.25,6025,2105,8130.00
07/28/2005,10:42,1243.25,1244.00,1243.00,1243.50,3807,2461,6268.00
07/28/2005,10:43,1243.25,1243.75,1243.25,1243.50,1199,1276,2475.00
07/28/2005,10:44,1243.50,1244.50,1243.50,1244.25,6565,1642,8207.00
07/28/2005,10:45,1244.50,1244.75,1244.00,1244.25,2451,2013,4464.00
07/28/2005,10:46,1244.25,1244.50,1244.00,1244.25,1160,1651,2811.00
07/28/2005,10:47,1244.00,1244.25,1243.75,1243.75,45,748,793.00
07/28/2005,10:48,1243.75,1244.00,1243.75,1243.75,144,518,662.00
07/28/2005,10:49,1243.75,1244.50,1243.75,1244.25,2035,608,2643.00
07/28/2005,10:50,1244.25,1245.00,1244.00,1244.50,2993,1670,4663.00
07/28/2005,10:51,1244.50,1244.75,1244.00,1244.25,211,695,906.00
07/28/2005,10:52,1244.00,1244.25,1243.75,1244.00,1777,1553,3330.00
07/28/2005,10:53,1244.00,1244.25,1243.75,1244.00,1002,974,1976.00
07/28/2005,10:54,1244.00,1244.50,1243.75,1244.25,1436,462,1898.00
07/28/2005,10:55,1244.25,1244.50,1244.00,1244.25,491,658,1149.00
07/28/2005,10:56,1244.25,1244.50,1244.25,1244.50,220,324,544.00
07/28/2005,10:57,1244.25,1244.50,1244.25,1244.25,37,711,748.00
07/28/2005,10:58,1244.25,1244.75,1244.25,1244.75,1316,837,2153.00
07/28/2005,10:59,1244.50,1244.75,1244.25,1244.25,60,829,889.00
07/28/2005,11:00,1244.25,1244.75,1244.25,1244.75,744,303,1047.00
07/28/2005,11:01,1244.50,1245.25,1244.50,1244.75,4283,2419,6702.00
07/28/2005,11:02,1244.75,1244.75,1244.00,1244.25,505,1336,1841.00
07/28/2005,11:03,1244.25,1244.75,1244.25,1244.50,722,461,1183.00
07/28/2005,11:04,1244.50,1244.50,1244.25,1244.25,128,198,326.00
07/28/2005,11:05,1244.50,1244.75,1244.25,1244.50,1085,723,1808.00
07/28/2005,11:06,1244.50,1244.50,1244.25,1244.50,148,163,311.00
07/28/2005,11:07,1244.25,1244.50,1243.50,1244.25,688,2058,2746.00
07/28/2005,11:08,1244.25,1244.25,1244.00,1244.25,198,127,325.00
07/28/2005,11:09,1244.00,1244.25,1244.00,1244.00,19,74,93.00
07/28/2005,11:10,1244.00,1244.25,1243.50,1243.75,297,2106,2403.00
07/28/2005,11:11,1244.00,1244.00,1243.50,1243.75,1479,1206,2685.00
07/28/2005,11:12,1243.75,1244.00,1243.25,1244.00,1412,809,2221.00
07/28/2005,11:13,1244.00,1244.50,1244.00,1244.25,765,217,982.00
07/28/2005,11:14,1244.00,1244.25,1244.00,1244.00,293,12,305.00
07/28/2005,11:15,1244.25,1244.75,1244.00,1244.50,1022,16,1038.00
07/28/2005,11:16,1244.50,1245.00,1244.25,1244.25,746,995,1741.00
07/28/2005,11:17,1244.25,1244.50,1244.00,1244.25,397,634,1031.00
07/28/2005,11:18,1244.25,1244.50,1244.00,1244.00,12,1044,1056.00
07/28/2005,11:19,1244.00,1244.00,1243.75,1244.00,30,880,910.00
07/28/2005,11:20,1244.00,1244.25,1244.00,1244.00,225,140,365.00
07/28/2005,11:21,1244.00,1244.25,1243.75,1244.00,627,439,1066.00
07/28/2005,11:22,1244.00,1244.25,1244.00,1244.25,19,37,56.00
07/28/2005,11:23,1244.00,1244.00,1244.00,1244.00,0,359,359.00
07/28/2005,11:24,1244.00,1244.00,1243.50,1244.00,171,372,543.00
07/28/2005,11:25,1243.75,1244.00,1243.50,1243.75,122,194,316.00
07/28/2005,11:26,1243.75,1244.00,1243.50,1243.75,279,17,296.00
07/28/2005,11:27,1244.00,1244.00,1243.50,1243.75,58,136,194.00
07/28/2005,11:28,1243.75,1244.00,1243.75,1243.75,217,85,302.00
07/28/2005,11:29,1243.75,1243.75,1243.75,1243.75,0,62,62.00
07/28/2005,11:30,1243.75,1244.00,1243.50,1244.00,741,16,757.00
07/28/2005,11:31,1244.00,1244.25,1244.00,1244.25,210,17,227.00
07/28/2005,11:32,1244.00,1244.25,1244.00,1244.25,343,564,907.00
07/28/2005,11:33,1244.25,1244.50,1244.25,1244.25,161,23,184.00
07/28/2005,11:34,1244.50,1244.50,1244.00,1244.00,65,323,388.00
07/28/2005,11:35,1244.25,1244.50,1244.00,1244.25,302,12,314.00
07/28/2005,11:36,1244.50,1244.50,1244.25,1244.50,207,145,352.00
07/28/2005,11:37,1244.50,1244.50,1244.25,1244.25,39,2,41.00
07/28/2005,11:38,1244.50,1244.50,1244.25,1244.25,141,14,155.00
07/28/2005,11:39,1244.25,1244.25,1244.00,1244.25,267,510,777.00
07/28/2005,11:40,1244.25,1244.25,1244.00,1244.00,82,175,257.00
07/28/2005,11:41,1244.00,1244.25,1244.00,1244.00,219,76,295.00
07/28/2005,11:42,1244.25,1244.25,1244.00,1244.00,2,412,414.00
07/28/2005,11:43,1244.00,1244.00,1243.75,1244.00,85,38,123.00
07/28/2005,11:44,1243.75,1244.50,1243.75,1244.50,1576,185,1761.00
07/28/2005,11:45,1244.50,1244.50,1244.00,1244.00,51,824,875.00
07/28/2005,11:46,1244.00,1244.25,1243.75,1243.75,27,216,243.00
07/28/2005,11:47,1244.00,1244.25,1243.75,1244.25,259,25,284.00
07/28/2005,11:48,1244.25,1244.25,1243.75,1244.00,14,201,215.00
07/28/2005,11:49,1243.75,1244.25,1243.75,1244.00,361,78,439.00
07/28/2005,11:50,1244.25,1244.50,1244.00,1244.25,153,48,201.00
07/28/2005,11:51,1244.00,1244.50,1244.00,1244.50,105,30,135.00
07/28/2005,11:52,1244.25,1244.50,1244.00,1244.25,21,120,141.00
07/28/2005,11:53,1244.25,1244.25,1244.00,1244.25,105,21,126.00
07/28/2005,11:54,1244.00,1244.25,1244.00,1244.25,238,83,321.00
07/28/2005,11:55,1244.25,1244.50,1244.00,1244.50,59,1,60.00
07/28/2005,11:56,1244.50,1244.50,1244.25,1244.25,42,156,198.00
07/28/2005,11:57,1244.25,1244.25,1244.25,1244.25,0,125,125.00
07/28/2005,11:58,1244.00,1245.00,1244.00,1244.75,925,174,1099.00
07/28/2005,11:59,1244.75,1244.75,1244.25,1244.25,174,293,467.00
07/28/2005,12:00,1244.50,1244.50,1244.00,1244.00,175,931,1106.00
07/28/2005,12:01,1244.00,1244.25,1243.75,1244.00,86,201,287.00
07/28/2005,12:02,1244.00,1244.00,1243.75,1243.75,32,23,55.00
07/28/2005,12:03,1243.75,1244.25,1243.75,1244.25,401,20,421.00
07/28/2005,12:04,1244.25,1244.25,1244.00,1244.25,136,24,160.00
07/28/2005,12:05,1244.25,1244.50,1244.25,1244.50,239,67,306.00
07/28/2005,12:06,1244.25,1244.50,1244.25,1244.50,162,18,180.00
07/28/2005,12:07,1244.50,1244.50,1244.00,1244.25,518,506,1024.00
07/28/2005,12:08,1244.00,1244.50,1244.00,1244.25,80,37,117.00
07/28/2005,12:09,1244.25,1244.75,1244.25,1244.50,295,21,316.00
07/28/2005,12:10,1244.50,1244.50,1244.25,1244.50,57,209,266.00
07/28/2005,12:11,1244.25,1244.75,1244.25,1244.75,349,342,691.00
07/28/2005,12:12,1244.50,1245.00,1244.50,1244.75,796,64,860.00
07/28/2005,12:13,1244.75,1245.25,1244.25,1244.75,914,1482,2396.00
07/28/2005,12:14,1244.50,1244.50,1244.00,1244.00,279,1447,1726.00
07/28/2005,12:15,1244.25,1244.25,1244.00,1244.00,449,27,476.00
07/28/2005,12:16,1244.00,1244.50,1244.00,1244.25,310,17,327.00
07/28/2005,12:17,1244.25,1244.50,1244.00,1244.25,31,267,298.00
07/28/2005,12:18,1244.00,1244.25,1243.75,1243.75,15,405,420.00
07/28/2005,12:19,1244.00,1244.50,1243.75,1244.25,461,118,579.00
07/28/2005,12:20,1244.00,1244.50,1244.00,1244.25,234,145,379.00
07/28/2005,12:21,1244.25,1244.50,1244.00,1244.25,166,56,222.00
07/28/2005,12:22,1244.25,1244.75,1244.25,1244.50,508,36,544.00
07/28/2005,12:23,1244.75,1244.75,1244.25,1244.25,51,241,292.00
07/28/2005,12:24,1244.50,1244.50,1244.25,1244.50,98,1,99.00
07/28/2005,12:25,1244.50,1244.75,1244.25,1244.50,169,255,424.00
07/28/2005,12:26,1244.50,1244.75,1244.50,1244.75,285,5,290.00
07/28/2005,12:27,1244.50,1245.50,1244.50,1245.50,2563,116,2679.00
07/28/2005,12:28,1245.50,1245.75,1245.00,1245.25,2281,1933,4214.00
07/28/2005,12:29,1245.00,1245.50,1245.00,1245.00,402,284,686.00
07/28/2005,12:30,1245.25,1245.50,1245.00,1245.50,447,53,500.00
07/28/2005,12:31,1245.25,1245.75,1245.25,1245.25,344,160,504.00
07/28/2005,12:32,1245.25,1245.25,1244.75,1244.75,102,1533,1635.00
07/28/2005,12:33,1244.75,1245.50,1244.75,1245.25,728,646,1374.00
07/28/2005,12:34,1245.25,1246.00,1245.00,1246.00,2903,749,3652.00
07/28/2005,12:35,1245.75,1246.50,1245.75,1245.75,4988,2144,7132.00
07/28/2005,12:36,1246.00,1246.25,1245.75,1246.00,2148,170,2318.00
07/28/2005,12:37,1246.00,1247.00,1246.00,1246.75,3521,1235,4756.00
07/28/2005,12:38,1246.75,1247.00,1246.50,1246.50,1423,1434,2857.00
07/28/2005,12:39,1246.75,1247.00,1246.50,1246.50,491,645,1136.00
07/28/2005,12:40,1246.75,1246.75,1246.50,1246.50,175,462,637.00
07/28/2005,12:41,1246.50,1246.75,1246.25,1246.50,744,624,1368.00
07/28/2005,12:42,1246.50,1246.75,1246.25,1246.25,6,575,581.00
07/28/2005,12:43,1246.50,1246.50,1246.25,1246.25,32,975,1007.00
07/28/2005,12:44,1246.00,1246.75,1246.00,1246.50,1042,249,1291.00
07/28/2005,12:45,1246.50,1246.50,1246.25,1246.25,65,420,485.00
07/28/2005,12:46,1246.50,1246.50,1246.00,1246.25,729,248,977.00
07/28/2005,12:47,1246.50,1246.75,1246.25,1246.50,1015,156,1171.00
07/28/2005,12:48,1246.50,1247.00,1246.25,1246.75,1371,400,1771.00
07/28/2005,12:49,1246.75,1247.00,1246.50,1246.50,802,553,1355.00
07/28/2005,12:50,1246.50,1246.75,1246.25,1246.50,416,956,1372.00
07/28/2005,12:51,1246.75,1246.75,1246.25,1246.50,49,238,287.00
07/28/2005,12:52,1246.50,1246.75,1246.25,1246.50,204,228,432.00
07/28/2005,12:53,1246.50,1246.50,1246.25,1246.50,840,65,905.00
07/28/2005,12:54,1246.75,1247.00,1246.50,1246.75,1395,1212,2607.00
07/28/2005,12:55,1246.75,1246.75,1246.00,1246.00,212,1364,1576.00
07/28/2005,12:56,1246.25,1246.25,1246.00,1246.00,125,76,201.00
07/28/2005,12:57,1246.25,1246.25,1245.75,1245.75,51,1434,1485.00
07/28/2005,12:58,1246.00,1246.00,1245.50,1245.50,653,1225,1878.00
07/28/2005,12:59,1245.75,1246.00,1245.50,1245.75,1236,566,1802.00
07/28/2005,13:00,1245.75,1246.00,1245.25,1245.50,86,891,977.00
07/28/2005,13:01,1245.25,1245.75,1245.00,1245.50,866,1787,2653.00
07/28/2005,13:02,1245.25,1245.50,1245.25,1245.50,122,407,529.00
07/28/2005,13:03,1245.50,1245.75,1245.25,1245.50,378,60,438.00
07/28/2005,13:04,1245.50,1245.75,1245.50,1245.75,194,418,612.00
07/28/2005,13:05,1245.50,1245.75,1245.50,1245.75,6,291,297.00
07/28/2005,13:06,1245.50,1245.75,1245.25,1245.50,13,120,133.00
07/28/2005,13:07,1245.50,1245.75,1245.25,1245.50,484,28,512.00
07/28/2005,13:08,1245.75,1246.00,1245.50,1245.75,416,388,804.00
07/28/2005,13:09,1245.75,1246.00,1245.75,1246.00,51,532,583.00
07/28/2005,13:10,1245.75,1246.00,1245.75,1246.00,54,371,425.00
07/28/2005,13:11,1246.00,1246.00,1245.75,1246.00,2,10,12.00
07/28/2005,13:12,1245.75,1246.00,1245.75,1245.75,14,800,814.00
07/28/2005,13:13,1246.00,1246.25,1245.75,1246.00,1271,674,1945.00
07/28/2005,13:14,1246.25,1246.50,1246.00,1246.25,771,648,1419.00
07/28/2005,13:15,1246.00,1246.25,1246.00,1246.25,270,18,288.00
07/28/2005,13:16,1246.25,1246.50,1246.00,1246.25,325,301,626.00
07/28/2005,13:17,1246.00,1246.00,1245.50,1246.00,804,1287,2091.00
07/28/2005,13:18,1245.75,1245.75,1245.50,1245.50,34,485,519.00
07/28/2005,13:19,1245.50,1245.75,1245.25,1245.50,364,1033,1397.00
07/28/2005,13:20,1245.50,1245.75,1245.00,1245.25,387,1449,1836.00
07/28/2005,13:21,1245.25,1245.50,1245.00,1245.25,582,405,987.00
07/28/2005,13:22,1245.25,1245.50,1245.00,1245.50,385,308,693.00
07/28/2005,13:23,1245.50,1245.50,1245.25,1245.50,38,57,95.00
07/28/2005,13:24,1245.50,1245.75,1245.50,1245.50,859,82,941.00
07/28/2005,13:25,1245.75,1245.75,1245.25,1245.50,369,624,993.00
07/28/2005,13:26,1245.50,1245.75,1245.50,1245.50,539,262,801.00
07/28/2005,13:27,1245.50,1245.75,1245.50,1245.75,4,273,277.00
07/28/2005,13:28,1245.50,1246.50,1245.50,1246.25,2208,663,2871.00
07/28/2005,13:29,1246.25,1246.50,1245.75,1246.00,521,508,1029.00
07/28/2005,13:30,1246.00,1246.00,1245.75,1246.00,79,5,84.00
07/28/2005,13:31,1246.00,1246.25,1245.50,1246.25,800,715,1515.00
07/28/2005,13:32,1246.25,1246.25,1246.00,1246.00,25,373,398.00
07/28/2005,13:33,1246.00,1246.50,1245.75,1246.25,809,62,871.00
07/28/2005,13:34,1246.50,1246.75,1246.25,1246.25,1005,560,1565.00
07/28/2005,13:35,1246.25,1246.50,1246.25,1246.25,4,442,446.00
07/28/2005,13:36,1246.25,1246.75,1246.25,1246.75,1157,80,1237.00
07/28/2005,13:37,1246.50,1246.75,1246.25,1246.50,196,827,1023.00
07/28/2005,13:38,1246.25,1246.25,1245.75,1246.00,84,955,1039.00
07/28/2005,13:39,1246.00,1246.50,1246.00,1246.25,226,369,595.00
07/28/2005,13:40,1246.50,1246.75,1246.25,1246.50,796,305,1101.00
07/28/2005,13:41,1246.50,1246.50,1246.00,1246.00,56,668,724.00
07/28/2005,13:42,1246.25,1246.25,1245.75,1246.00,493,414,907.00
07/28/2005,13:43,1245.75,1246.25,1245.75,1246.25,238,291,529.00
07/28/2005,13:44,1246.25,1246.75,1246.25,1246.25,891,851,1742.00
07/28/2005,13:45,1246.25,1246.25,1245.75,1246.00,244,620,864.00
07/28/2005,13:46,1246.25,1246.25,1246.00,1246.00,10,27,37.00
07/28/2005,13:47,1246.25,1246.75,1246.00,1246.50,706,343,1049.00
07/28/2005,13:48,1246.25,1246.75,1246.25,1246.50,1255,43,1298.00
07/28/2005,13:49,1246.75,1247.00,1246.50,1247.00,551,450,1001.00
07/28/2005,13:50,1247.00,1247.00,1246.25,1246.50,571,550,1121.00
07/28/2005,13:51,1246.25,1247.50,1246.25,1247.50,3912,227,4139.00
07/28/2005,13:52,1247.50,1248.00,1246.75,1247.75,5928,3987,9915.00
07/28/2005,13:53,1247.75,1248.25,1247.50,1247.50,2342,2387,4729.00
07/28/2005,13:54,1247.75,1247.75,1247.25,1247.25,2004,1281,3285.00
07/28/2005,13:55,1247.50,1247.50,1247.00,1247.00,651,1076,1727.00
07/28/2005,13:56,1247.00,1247.50,1247.00,1247.25,575,520,1095.00
07/28/2005,13:57,1247.50,1247.50,1247.00,1247.25,602,803,1405.00
07/28/2005,13:58,1247.25,1247.50,1247.00,1247.00,336,403,739.00
07/28/2005,13:59,1247.25,1247.25,1247.00,1247.00,55,405,460.00
07/28/2005,14:00,1247.00,1247.25,1246.75,1247.00,504,2507,3011.00
07/28/2005,14:01,1247.00,1247.00,1246.25,1246.75,2138,2778,4916.00
07/28/2005,14:02,1246.50,1246.75,1246.25,1246.25,41,1577,1618.00
07/28/2005,14:03,1246.25,1246.50,1246.00,1246.50,232,584,816.00
07/28/2005,14:04,1246.50,1246.50,1246.00,1246.25,367,1306,1673.00
07/28/2005,14:05,1246.50,1246.75,1246.25,1246.25,706,266,972.00
07/28/2005,14:06,1246.25,1246.50,1246.00,1246.25,118,501,619.00
07/28/2005,14:07,1246.25,1246.50,1246.00,1246.25,466,219,685.00
07/28/2005,14:08,1246.25,1246.50,1246.00,1246.25,164,101,265.00
07/28/2005,14:09,1246.50,1246.75,1246.25,1246.25,522,225,747.00
07/28/2005,14:10,1246.25,1246.50,1245.75,1246.00,573,1470,2043.00
07/28/2005,14:11,1246.25,1246.50,1246.25,1246.25,1103,303,1406.00
07/28/2005,14:12,1246.25,1246.25,1246.00,1246.00,21,1888,1909.00
07/28/2005,14:13,1246.25,1246.25,1246.00,1246.25,73,110,183.00
07/28/2005,14:14,1246.25,1246.50,1246.00,1246.25,275,116,391.00
07/28/2005,14:15,1246.25,1246.50,1246.25,1246.25,28,281,309.00
07/28/2005,14:16,1246.00,1246.50,1246.00,1246.25,439,25,464.00
07/28/2005,14:17,1246.50,1247.00,1246.25,1246.25,1566,816,2382.00
07/28/2005,14:18,1246.50,1246.75,1246.25,1246.75,368,25,393.00
07/28/2005,14:19,1246.75,1247.00,1246.50,1246.75,630,355,985.00
07/28/2005,14:20,1246.75,1247.00,1246.75,1246.75,432,439,871.00
07/28/2005,14:21,1246.50,1247.00,1246.50,1247.00,552,95,647.00
07/28/2005,14:22,1246.75,1247.25,1246.75,1246.75,477,475,952.00
07/28/2005,14:23,1246.75,1246.75,1246.25,1246.25,102,526,628.00
07/28/2005,14:24,1246.25,1246.50,1246.25,1246.50,504,46,550.00
07/28/2005,14:25,1246.75,1246.75,1246.25,1246.50,86,217,303.00
07/28/2005,14:26,1246.25,1246.50,1246.25,1246.50,144,11,155.00
07/28/2005,14:27,1246.75,1247.00,1246.50,1246.75,309,220,529.00
07/28/2005,14:28,1246.75,1246.75,1246.50,1246.75,349,14,363.00
07/28/2005,14:29,1246.75,1247.00,1246.75,1246.75,881,4,885.00
07/28/2005,14:30,1246.75,1247.25,1246.75,1247.00,318,55,373.00
07/28/2005,14:31,1247.25,1247.25,1246.75,1246.75,255,649,904.00
07/28/2005,14:32,1246.75,1247.00,1246.75,1246.75,28,125,153.00
07/28/2005,14:33,1247.00,1247.00,1246.50,1246.75,41,583,624.00
07/28/2005,14:34,1246.50,1246.75,1246.25,1246.50,291,552,843.00
07/28/2005,14:35,1246.75,1246.75,1246.25,1246.50,569,837,1406.00
07/28/2005,14:36,1246.50,1246.75,1246.25,1246.50,391,75,466.00
07/28/2005,14:37,1246.50,1247.00,1246.50,1246.50,229,424,653.00
07/28/2005,14:38,1246.50,1246.75,1246.00,1246.25,895,2023,2918.00
07/28/2005,14:39,1246.25,1246.25,1246.00,1246.00,176,62,238.00
07/28/2005,14:40,1246.25,1246.25,1245.50,1246.00,1768,2271,4039.00
07/28/2005,14:41,1245.75,1246.00,1245.50,1245.75,2805,915,3720.00
07/28/2005,14:42,1245.50,1245.75,1245.50,1245.50,1725,778,2503.00
07/28/2005,14:43,1245.50,1245.75,1245.50,1245.50,231,349,580.00
07/28/2005,14:44,1245.75,1245.75,1245.25,1245.50,1607,1598,3205.00
07/28/2005,14:45,1245.50,1246.00,1245.50,1246.00,1346,259,1605.00
07/28/2005,14:46,1246.00,1246.00,1245.75,1245.75,432,126,558.00
07/28/2005,14:47,1246.00,1246.25,1245.75,1246.25,1913,1104,3017.00
07/28/2005,14:48,1246.25,1246.50,1246.00,1246.25,2057,1262,3319.00
07/28/2005,14:49,1246.25,1246.25,1246.00,1246.25,206,211,417.00
07/28/2005,14:50,1246.25,1246.25,1246.00,1246.25,556,23,579.00
07/28/2005,14:51,1246.25,1246.50,1246.00,1246.25,563,144,707.00
07/28/2005,14:52,1246.25,1246.25,1245.75,1246.25,1278,975,2253.00
07/28/2005,14:53,1246.25,1246.50,1246.00,1246.25,1340,1021,2361.00
07/28/2005,14:54,1246.25,1247.00,1246.25,1246.75,1975,1070,3045.00
07/28/2005,14:55,1246.75,1246.75,1246.50,1246.50,133,1741,1874.00
07/28/2005,14:56,1246.50,1246.75,1246.50,1246.50,60,964,1024.00
07/28/2005,14:57,1246.50,1246.75,1246.25,1246.50,310,1143,1453.00
07/28/2005,14:58,1246.75,1246.75,1246.25,1246.50,673,1955,2628.00
07/28/2005,14:59,1246.75,1246.75,1246.50,1246.75,2284,532,2816.00
07/28/2005,15:00,1246.75,1247.00,1246.50,1246.75,4749,4932,9681.00
07/28/2005,15:01,1246.75,1247.00,1246.50,1246.50,2829,2283,5112.00
07/28/2005,15:02,1246.50,1247.00,1246.50,1246.75,2814,2900,5714.00
07/28/2005,15:03,1246.75,1247.25,1246.75,1247.00,2454,1901,4355.00
07/28/2005,15:04,1247.00,1247.25,1246.75,1247.00,21,505,526.00
07/28/2005,15:05,1247.00,1247.25,1246.75,1247.25,1195,594,1789.00
07/28/2005,15:06,1247.00,1247.50,1246.75,1247.25,2412,793,3205.00
07/28/2005,15:07,1247.50,1247.50,1247.00,1247.25,663,825,1488.00
07/28/2005,15:08,1247.00,1247.25,1247.00,1247.00,407,166,573.00
07/28/2005,15:09,1247.00,1247.25,1247.00,1247.25,115,20,135.00
07/28/2005,15:10,1247.00,1247.25,1247.00,1247.00,201,525,726.00
07/28/2005,15:11,1247.00,1247.25,1246.75,1246.75,358,1406,1764.00
07/28/2005,15:12,1246.75,1247.00,1246.75,1247.00,12,601,613.00
07/28/2005,15:13,1246.75,1247.25,1246.75,1247.00,1347,425,1772.00
07/28/2005,15:14,1247.00,1247.00,1246.50,1246.75,638,931,1569.00
07/28/2005,15:15,1247.00,1247.25,1246.75,1247.00,3467,1687,5154.00
07/28/2005,15:30,1247.00,1247.00,1247.00,1247.00,0,74,74.00
07/28/2005,15:31,1247.00,1247.25,1247.00,1247.00,53,226,279.00
07/28/2005,15:32,1247.25,1247.25,1247.00,1247.25,32,407,439.00
07/28/2005,15:33,1247.00,1247.25,1246.75,1247.25,116,33,149.00
07/28/2005,15:34,1247.00,1247.00,1246.75,1246.75,0,42,42.00
07/28/2005,15:35,1247.00,1247.00,1247.00,1247.00,2,0,2.00
07/28/2005,15:36,1247.00,1247.25,1246.75,1247.00,27,2,29.00
07/28/2005,15:37,1247.00,1247.00,1247.00,1247.00,37,0,37.00
07/28/2005,15:38,1247.00,1247.25,1246.75,1246.75,3,170,173.00
07/28/2005,15:39,1247.00,1247.00,1247.00,1247.00,14,0,14.00
07/28/2005,15:40,1247.00,1247.00,1247.00,1247.00,3,0,3.00
07/28/2005,15:41,1246.75,1246.75,1246.75,1246.75,0,105,105.00
07/28/2005,15:42,1247.00,1247.00,1247.00,1247.00,7,0,7.00
07/28/2005,15:43,1246.75,1247.25,1246.75,1247.00,188,10,198.00
07/28/2005,15:45,1247.00,1247.25,1247.00,1247.25,29,157,186.00
07/28/2005,15:46,1247.00,1247.25,1247.00,1247.25,10,24,34.00
07/28/2005,15:48,1247.00,1247.00,1247.00,1247.00,0,1,1.00
07/28/2005,15:49,1247.25,1247.25,1247.25,1247.25,5,0,5.00
07/28/2005,15:50,1247.25,1247.50,1247.25,1247.25,200,5,205.00
07/28/2005,15:51,1247.25,1247.25,1247.25,1247.25,0,77,77.00
07/28/2005,15:52,1247.25,1247.25,1247.25,1247.25,0,6,6.00
07/28/2005,15:53,1247.50,1247.50,1247.25,1247.25,19,6,25.00
07/28/2005,15:54,1247.25,1247.25,1247.25,1247.25,0,36,36.00
07/28/2005,15:55,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,15:56,1247.50,1247.50,1247.25,1247.25,6,56,62.00
07/28/2005,15:57,1247.25,1247.25,1247.00,1247.25,2,3,5.00
07/28/2005,15:58,1247.25,1247.25,1247.25,1247.25,10,0,10.00
07/28/2005,15:59,1247.25,1247.25,1247.25,1247.25,1,0,1.00
07/28/2005,16:00,1247.25,1247.25,1247.25,1247.25,43,0,43.00
07/28/2005,17:01,1247.50,1247.75,1247.50,1247.50,2,11,13.00
07/28/2005,17:02,1247.50,1247.75,1247.50,1247.75,2,24,26.00
07/28/2005,17:03,1247.50,1247.50,1247.50,1247.50,0,11,11.00
07/28/2005,17:04,1247.75,1247.75,1247.50,1247.50,1,1,2.00
07/28/2005,17:05,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,17:06,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,17:09,1247.50,1247.75,1247.50,1247.50,5,6,11.00
07/28/2005,17:10,1247.50,1247.50,1247.50,1247.50,0,4,4.00
07/28/2005,17:12,1247.50,1247.50,1247.50,1247.50,0,7,7.00
07/28/2005,17:13,1247.25,1247.25,1247.25,1247.25,0,2,2.00
07/28/2005,17:15,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,17:19,1247.50,1247.50,1247.25,1247.25,1,7,8.00
07/28/2005,17:21,1247.25,1247.25,1247.25,1247.25,0,4,4.00
07/28/2005,17:22,1247.25,1247.50,1247.25,1247.25,30,2,32.00
07/28/2005,17:23,1247.25,1247.25,1247.25,1247.25,0,10,10.00
07/28/2005,17:26,1247.25,1247.25,1247.25,1247.25,0,4,4.00
07/28/2005,17:32,1247.50,1247.50,1247.25,1247.25,3,1,4.00
07/28/2005,17:33,1247.50,1247.50,1247.50,1247.50,26,0,26.00
07/28/2005,17:34,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,17:38,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,17:47,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,17:50,1247.25,1247.25,1247.25,1247.25,0,4,4.00
07/28/2005,17:53,1247.50,1247.50,1247.25,1247.50,2,2,4.00
07/28/2005,17:54,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,18:01,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,18:02,1247.50,1247.50,1247.50,1247.50,2,0,2.00
07/28/2005,18:03,1247.25,1247.25,1247.25,1247.25,0,3,3.00
07/28/2005,18:05,1247.50,1247.50,1247.50,1247.50,2,0,2.00
07/28/2005,18:06,1247.50,1247.50,1247.50,1247.50,5,0,5.00
07/28/2005,18:07,1247.50,1247.50,1247.50,1247.50,28,0,28.00
07/28/2005,18:12,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,18:13,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,18:14,1247.50,1247.50,1247.50,1247.50,30,0,30.00
07/28/2005,18:15,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,18:16,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,18:23,1247.50,1247.50,1247.25,1247.50,76,44,120.00
07/28/2005,18:24,1247.50,1247.50,1247.25,1247.25,7,29,36.00
07/28/2005,18:25,1247.25,1247.25,1247.25,1247.25,0,5,5.00
07/28/2005,18:31,1247.25,1247.25,1247.25,1247.25,0,2,2.00
07/28/2005,18:32,1247.25,1247.25,1247.25,1247.25,0,45,45.00
07/28/2005,18:33,1247.25,1247.25,1247.25,1247.25,0,16,16.00
07/28/2005,18:38,1247.25,1247.25,1247.25,1247.25,0,6,6.00
07/28/2005,18:39,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,18:41,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,18:42,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,18:44,1247.50,1247.50,1247.50,1247.50,10,0,10.00
07/28/2005,18:47,1247.25,1247.25,1247.25,1247.25,0,10,10.00
07/28/2005,18:48,1247.50,1247.50,1247.50,1247.50,30,0,30.00
07/28/2005,18:49,1247.50,1247.50,1247.50,1247.50,3,0,3.00
07/28/2005,18:51,1247.50,1247.50,1247.50,1247.50,12,0,12.00
07/28/2005,18:53,1247.50,1247.50,1247.50,1247.50,4,0,4.00
07/28/2005,18:54,1247.50,1247.75,1247.25,1247.75,6,1,7.00
07/28/2005,18:55,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,18:56,1247.50,1247.50,1247.50,1247.50,0,3,3.00
07/28/2005,18:57,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,18:59,1247.25,1247.25,1247.25,1247.25,0,5,5.00
07/28/2005,19:00,1247.75,1248.00,1247.75,1248.00,187,0,187.00
07/28/2005,19:03,1247.75,1247.75,1247.75,1247.75,0,7,7.00
07/28/2005,19:05,1247.75,1247.75,1247.75,1247.75,0,4,4.00
07/28/2005,19:06,1247.75,1247.75,1247.75,1247.75,0,12,12.00
07/28/2005,19:08,1247.75,1247.75,1247.75,1247.75,0,8,8.00
07/28/2005,19:10,1247.75,1247.75,1247.75,1247.75,0,5,5.00
07/28/2005,19:13,1247.75,1247.75,1247.75,1247.75,0,88,88.00
07/28/2005,19:14,1247.75,1247.75,1247.75,1247.75,0,78,78.00
07/28/2005,19:15,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,19:19,1247.50,1247.50,1247.50,1247.50,0,2,2.00
07/28/2005,19:21,1247.75,1247.75,1247.75,1247.75,2,0,2.00
07/28/2005,19:24,1247.75,1247.75,1247.75,1247.75,57,0,57.00
07/28/2005,19:26,1248.00,1248.00,1247.75,1247.75,1,6,7.00
07/28/2005,19:29,1247.50,1247.50,1247.50,1247.50,0,114,114.00
07/28/2005,19:30,1247.50,1247.50,1247.50,1247.50,0,16,16.00
07/28/2005,19:31,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,19:32,1247.50,1247.50,1247.50,1247.50,0,8,8.00
07/28/2005,19:33,1247.50,1247.50,1247.50,1247.50,0,25,25.00
07/28/2005,19:34,1247.50,1247.50,1247.50,1247.50,0,4,4.00
07/28/2005,19:35,1247.50,1247.50,1247.50,1247.50,0,2,2.00
07/28/2005,19:38,1247.50,1247.50,1247.50,1247.50,0,14,14.00
07/28/2005,19:40,1247.50,1247.50,1247.50,1247.50,0,2,2.00
07/28/2005,19:41,1247.50,1247.50,1247.50,1247.50,0,18,18.00
07/28/2005,19:44,1247.25,1247.25,1247.25,1247.25,0,10,10.00
07/28/2005,19:45,1247.25,1247.25,1247.25,1247.25,0,10,10.00
07/28/2005,19:47,1247.25,1247.25,1247.25,1247.25,0,21,21.00
07/28/2005,19:48,1247.25,1247.25,1247.25,1247.25,0,12,12.00
07/28/2005,19:49,1247.25,1247.25,1247.00,1247.25,1,8,9.00
07/28/2005,19:51,1247.00,1247.25,1247.00,1247.25,5,2,7.00
07/28/2005,19:55,1247.25,1247.25,1247.25,1247.25,7,0,7.00
07/28/2005,19:58,1247.25,1247.25,1247.25,1247.25,5,0,5.00
07/28/2005,20:07,1247.25,1247.25,1247.25,1247.25,1,0,1.00
07/28/2005,20:08,1247.25,1247.25,1247.25,1247.25,1,0,1.00
07/28/2005,20:09,1247.25,1247.25,1247.25,1247.25,2,0,2.00
07/28/2005,20:10,1247.25,1247.25,1247.25,1247.25,1,0,1.00
07/28/2005,20:13,1247.25,1247.25,1247.00,1247.00,7,3,10.00
07/28/2005,20:20,1247.25,1247.25,1247.00,1247.00,2,2,4.00
07/28/2005,20:24,1247.25,1247.25,1247.25,1247.25,6,0,6.00
07/28/2005,20:25,1247.25,1247.50,1247.25,1247.50,10,0,10.00
07/28/2005,20:28,1247.25,1247.25,1247.25,1247.25,0,2,2.00
07/28/2005,20:29,1247.25,1247.25,1247.25,1247.25,0,22,22.00
07/28/2005,20:32,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,20:37,1247.25,1247.25,1247.25,1247.25,0,2,2.00
07/28/2005,20:38,1247.50,1247.50,1247.50,1247.50,60,0,60.00
07/28/2005,20:39,1247.25,1247.25,1247.25,1247.25,0,45,45.00
07/28/2005,20:43,1247.25,1247.25,1247.25,1247.25,0,75,75.00
07/28/2005,20:45,1247.25,1247.25,1247.25,1247.25,0,40,40.00
07/28/2005,20:46,1247.25,1247.25,1247.25,1247.25,0,30,30.00
07/28/2005,20:47,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,20:48,1247.50,1247.50,1247.50,1247.50,51,0,51.00
07/28/2005,20:51,1247.75,1247.75,1247.75,1247.75,1,0,1.00
07/28/2005,20:52,1247.75,1247.75,1247.75,1247.75,39,0,39.00
07/28/2005,20:54,1247.75,1247.75,1247.75,1247.75,11,0,11.00
07/28/2005,20:55,1247.75,1247.75,1247.75,1247.75,9,0,9.00
07/28/2005,20:56,1247.75,1247.75,1247.75,1247.75,11,0,11.00
07/28/2005,20:58,1247.50,1247.50,1247.50,1247.50,0,10,10.00
07/28/2005,21:01,1247.50,1247.75,1247.50,1247.75,5,10,15.00
07/28/2005,21:03,1247.75,1247.75,1247.75,1247.75,1,0,1.00
07/28/2005,21:05,1247.50,1247.75,1247.50,1247.50,15,32,47.00
07/28/2005,21:07,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,21:09,1247.50,1247.50,1247.50,1247.50,0,10,10.00
07/28/2005,21:11,1247.50,1247.50,1247.50,1247.50,0,8,8.00
07/28/2005,21:12,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,21:18,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,21:20,1247.25,1247.25,1247.25,1247.25,0,3,3.00
07/28/2005,21:22,1247.25,1247.25,1247.25,1247.25,0,2,2.00
07/28/2005,21:25,1247.50,1247.50,1247.50,1247.50,18,0,18.00
07/28/2005,21:26,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,21:27,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,21:28,1247.50,1247.50,1247.50,1247.50,25,0,25.00
07/28/2005,21:29,1247.50,1247.50,1247.50,1247.50,12,0,12.00
07/28/2005,21:30,1247.50,1247.50,1247.50,1247.50,3,0,3.00
07/28/2005,21:31,1247.75,1247.75,1247.50,1247.50,7,1,8.00
07/28/2005,21:32,1247.75,1247.75,1247.75,1247.75,35,0,35.00
07/28/2005,21:33,1248.00,1248.00,1248.00,1248.00,15,0,15.00
07/28/2005,21:35,1247.75,1247.75,1247.75,1247.75,0,1,1.00
07/28/2005,21:37,1247.75,1247.75,1247.75,1247.75,0,3,3.00
07/28/2005,21:40,1247.75,1247.75,1247.75,1247.75,0,15,15.00
07/28/2005,21:41,1247.75,1248.00,1247.75,1248.00,27,1,28.00
07/28/2005,21:55,1247.75,1247.75,1247.75,1247.75,0,10,10.00
07/28/2005,22:02,1247.75,1247.75,1247.75,1247.75,0,1,1.00
07/28/2005,22:08,1248.00,1248.00,1247.75,1247.75,8,5,13.00
07/28/2005,22:13,1247.75,1247.75,1247.75,1247.75,0,5,5.00
07/28/2005,22:15,1247.75,1247.75,1247.75,1247.75,0,2,2.00
07/28/2005,22:20,1247.75,1247.75,1247.75,1247.75,0,1,1.00
07/28/2005,22:25,1247.75,1247.75,1247.75,1247.75,0,1,1.00
07/28/2005,22:26,1247.75,1248.00,1247.75,1247.75,2,32,34.00
07/28/2005,22:27,1247.75,1248.00,1247.75,1248.00,1,3,4.00
07/28/2005,22:28,1247.75,1247.75,1247.75,1247.75,0,1,1.00
07/28/2005,22:29,1248.00,1248.00,1248.00,1248.00,1,0,1.00
07/28/2005,22:30,1247.75,1247.75,1247.75,1247.75,0,1,1.00
07/28/2005,22:31,1247.75,1247.75,1247.75,1247.75,0,11,11.00
07/28/2005,22:35,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,22:36,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,22:37,1247.50,1247.50,1247.50,1247.50,0,15,15.00
07/28/2005,22:39,1247.50,1247.50,1247.50,1247.50,0,20,20.00
07/28/2005,22:40,1247.50,1247.50,1247.50,1247.50,0,2,2.00
07/28/2005,22:42,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/28/2005,22:46,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,22:48,1247.50,1247.50,1247.50,1247.50,4,0,4.00
07/28/2005,22:54,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,22:55,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,23:01,1247.50,1247.50,1247.50,1247.50,2,0,2.00
07/28/2005,23:02,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,23:06,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/28/2005,23:11,1247.25,1247.25,1247.25,1247.25,0,5,5.00
07/28/2005,23:12,1247.25,1247.25,1247.25,1247.25,0,3,3.00
07/28/2005,23:13,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,23:18,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/28/2005,23:19,1247.25,1247.25,1247.25,1247.25,0,3,3.00
07/28/2005,23:20,1247.25,1247.25,1247.00,1247.00,0,105,105.00
07/28/2005,23:26,1247.25,1247.25,1247.25,1247.25,2,0,2.00
07/28/2005,23:27,1247.25,1247.25,1247.25,1247.25,1,0,1.00
07/28/2005,23:29,1247.25,1247.25,1247.25,1247.25,3,0,3.00
07/28/2005,23:32,1247.25,1247.25,1247.25,1247.25,9,0,9.00
07/28/2005,23:33,1247.25,1247.25,1247.25,1247.25,1,0,1.00
07/28/2005,23:34,1247.50,1247.50,1247.25,1247.25,1,1,2.00
07/28/2005,23:46,1247.50,1247.50,1247.50,1247.50,6,0,6.00
07/28/2005,23:47,1247.50,1247.50,1247.50,1247.50,4,0,4.00
07/28/2005,23:56,1247.50,1247.50,1247.25,1247.25,1,2,3.00
07/28/2005,23:58,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,00:00,1247.25,1247.25,1247.25,1247.25,0,25,25.00
07/29/2005,00:01,1247.25,1247.25,1247.25,1247.25,0,20,20.00
07/29/2005,00:10,1247.25,1247.25,1247.25,1247.25,0,4,4.00
07/29/2005,00:14,1247.50,1247.50,1247.25,1247.25,2,2,4.00
07/29/2005,00:17,1247.50,1247.50,1247.50,1247.50,19,0,19.00
07/29/2005,00:18,1247.50,1247.50,1247.50,1247.50,3,0,3.00
07/29/2005,00:20,1247.50,1247.50,1247.50,1247.50,10,0,10.00
07/29/2005,00:22,1247.50,1247.50,1247.50,1247.50,15,0,15.00
07/29/2005,00:24,1247.50,1247.50,1247.50,1247.50,2,0,2.00
07/29/2005,00:27,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,00:31,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,00:36,1247.25,1247.25,1247.25,1247.25,0,2,2.00
07/29/2005,00:37,1247.25,1247.50,1247.25,1247.50,10,1,11.00
07/29/2005,00:42,1247.50,1247.50,1247.50,1247.50,3,0,3.00
07/29/2005,00:46,1247.50,1247.75,1247.50,1247.75,10,0,10.00
07/29/2005,00:54,1247.50,1247.50,1247.50,1247.50,0,10,10.00
07/29/2005,00:56,1247.50,1247.50,1247.50,1247.50,0,2,2.00
07/29/2005,01:00,1247.25,1247.25,1247.25,1247.25,0,24,24.00
07/29/2005,01:02,1247.50,1247.50,1247.50,1247.50,2,0,2.00
07/29/2005,01:04,1247.25,1247.25,1247.25,1247.25,0,2,2.00
07/29/2005,01:10,1247.25,1247.25,1247.00,1247.00,0,50,50.00
07/29/2005,01:12,1247.25,1247.25,1247.00,1247.25,53,1,54.00
07/29/2005,01:13,1247.50,1247.50,1247.50,1247.50,45,0,45.00
07/29/2005,01:14,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,01:17,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,01:18,1247.50,1247.50,1247.50,1247.50,10,0,10.00
07/29/2005,01:19,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,01:20,1247.25,1247.25,1247.25,1247.25,0,5,5.00
07/29/2005,01:27,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,01:28,1247.25,1247.25,1247.25,1247.25,0,1,1.00
07/29/2005,01:29,1247.50,1247.50,1247.50,1247.50,5,0,5.00
07/29/2005,01:30,1247.50,1247.75,1247.50,1247.75,81,0,81.00
07/29/2005,01:33,1247.75,1247.75,1247.75,1247.75,1,0,1.00
07/29/2005,01:36,1247.75,1247.75,1247.75,1247.75,55,0,55.00
07/29/2005,01:37,1247.75,1248.00,1247.75,1248.00,162,0,162.00
07/29/2005,01:38,1248.00,1248.75,1248.00,1248.50,381,82,463.00
07/29/2005,01:39,1248.50,1248.50,1248.25,1248.25,10,35,45.00
07/29/2005,01:40,1248.50,1248.50,1248.50,1248.50,46,0,46.00
07/29/2005,01:41,1248.25,1248.25,1248.25,1248.25,0,20,20.00
07/29/2005,01:42,1248.00,1248.00,1248.00,1248.00,0,5,5.00
07/29/2005,01:44,1248.00,1248.00,1248.00,1248.00,0,2,2.00
07/29/2005,01:48,1248.25,1248.25,1248.00,1248.00,26,2,28.00
07/29/2005,01:51,1248.00,1248.00,1247.75,1247.75,0,7,7.00
07/29/2005,01:52,1248.00,1248.00,1248.00,1248.00,20,0,20.00
07/29/2005,01:53,1248.00,1248.00,1248.00,1248.00,1,0,1.00
07/29/2005,01:54,1248.00,1248.00,1248.00,1248.00,18,0,18.00
07/29/2005,01:56,1248.00,1248.00,1247.75,1247.75,1,5,6.00
07/29/2005,01:57,1247.75,1247.75,1247.50,1247.50,0,58,58.00
07/29/2005,01:58,1248.00,1248.00,1247.75,1247.75,3,36,39.00
07/29/2005,01:59,1247.75,1247.75,1247.50,1247.75,11,7,18.00
07/29/2005,02:00,1248.00,1248.00,1247.75,1247.75,2,23,25.00
07/29/2005,02:01,1247.50,1247.75,1247.50,1247.50,10,7,17.00
07/29/2005,02:02,1247.50,1247.75,1247.50,1247.75,94,2,96.00
07/29/2005,02:03,1247.75,1247.75,1247.75,1247.75,37,0,37.00
07/29/2005,02:04,1247.75,1247.75,1247.75,1247.75,6,0,6.00
07/29/2005,02:05,1247.75,1247.75,1247.75,1247.75,10,0,10.00
07/29/2005,02:06,1247.75,1247.75,1247.75,1247.75,28,0,28.00
07/29/2005,02:07,1247.75,1247.75,1247.75,1247.75,11,0,11.00
07/29/2005,02:08,1247.50,1247.75,1247.50,1247.75,1,74,75.00
07/29/2005,02:09,1247.50,1247.50,1247.25,1247.50,51,9,60.00
07/29/2005,02:10,1247.50,1247.50,1247.25,1247.25,4,78,82.00
07/29/2005,02:11,1247.50,1247.50,1247.25,1247.25,27,1,28.00
07/29/2005,02:12,1247.50,1247.50,1247.50,1247.50,22,0,22.00
07/29/2005,02:13,1247.25,1247.50,1247.25,1247.50,5,10,15.00
07/29/2005,02:14,1247.75,1248.00,1247.75,1248.00,76,0,76.00
07/29/2005,02:15,1248.00,1248.00,1248.00,1248.00,133,0,133.00
07/29/2005,02:16,1248.00,1248.00,1248.00,1248.00,33,0,33.00
07/29/2005,02:17,1248.00,1248.00,1248.00,1248.00,48,0,48.00
07/29/2005,02:19,1248.00,1248.00,1247.75,1247.75,6,5,11.00
07/29/2005,02:20,1247.75,1247.75,1247.75,1247.75,0,37,37.00
07/29/2005,02:21,1247.50,1247.50,1247.50,1247.50,0,153,153.00
07/29/2005,02:22,1247.50,1247.50,1247.50,1247.50,0,38,38.00
07/29/2005,02:23,1247.50,1247.50,1247.50,1247.50,0,29,29.00
07/29/2005,02:24,1247.50,1247.50,1247.25,1247.25,0,17,17.00
07/29/2005,02:25,1247.50,1247.50,1247.50,1247.50,100,0,100.00
07/29/2005,02:26,1247.50,1247.50,1247.50,1247.50,31,0,31.00
07/29/2005,02:27,1247.50,1247.50,1247.25,1247.25,1,20,21.00
07/29/2005,02:28,1247.50,1247.75,1247.50,1247.75,264,0,264.00
07/29/2005,02:29,1247.75,1247.75,1247.50,1247.50,1,1,2.00
07/29/2005,02:30,1247.50,1247.50,1247.50,1247.50,0,11,11.00
07/29/2005,02:31,1247.50,1247.75,1247.50,1247.75,2,4,6.00
07/29/2005,02:32,1247.75,1247.75,1247.50,1247.50,136,5,141.00
07/29/2005,02:33,1247.50,1247.75,1247.50,1247.75,1,51,52.00
07/29/2005,02:34,1247.50,1247.50,1247.50,1247.50,0,31,31.00
07/29/2005,02:35,1247.50,1247.50,1247.25,1247.25,0,117,117.00
07/29/2005,02:36,1247.25,1247.50,1247.25,1247.50,6,5,11.00
07/29/2005,02:37,1247.50,1247.50,1247.50,1247.50,5,0,5.00
07/29/2005,02:38,1247.50,1247.50,1247.50,1247.50,8,0,8.00
07/29/2005,02:39,1247.50,1247.50,1247.50,1247.50,7,0,7.00
07/29/2005,02:40,1247.50,1247.75,1247.50,1247.75,11,0,11.00
07/29/2005,02:41,1247.75,1247.75,1247.50,1247.50,2,10,12.00
07/29/2005,02:43,1247.75,1247.75,1247.75,1247.75,5,0,5.00
07/29/2005,02:44,1247.75,1247.75,1247.75,1247.75,100,0,100.00
07/29/2005,02:46,1247.75,1247.75,1247.50,1247.50,4,1,5.00
07/29/2005,02:47,1247.50,1247.75,1247.50,1247.50,2,106,108.00
07/29/2005,02:48,1247.50,1247.50,1247.50,1247.50,0,46,46.00
07/29/2005,02:49,1247.75,1247.75,1247.75,1247.75,1,0,1.00
07/29/2005,02:50,1247.50,1247.50,1247.50,1247.50,0,14,14.00
07/29/2005,02:51,1247.50,1247.50,1247.50,1247.50,0,2,2.00
07/29/2005,02:52,1247.50,1247.50,1247.50,1247.50,0,3,3.00
07/29/2005,02:53,1247.50,1247.50,1247.50,1247.50,0,1,1.00
07/29/2005,02:54,1247.25,1247.25,1247.25,1247.25,0,15,15.00
07/29/2005,02:55,1247.50,1247.50,1247.50,1247.50,95,0,95.00
07/29/2005,02:56,1247.50,1247.50,1247.50,1247.50,36,0,36.00
07/29/2005,02:57,1247.50,1247.50,1247.50,1247.50,5,0,5.00
07/29/2005,02:59,1247.50,1247.50,1247.50,1247.50,25,0,25.00
07/29/2005,03:01,1247.50,1247.50,1247.50,1247.50,5,0,5.00
07/29/2005,03:02,1247.50,1247.75,1247.50,1247.75,25,0,25.00
07/29/2005,03:03,1247.50,1247.50,1247.50,1247.50,0,10,10.00
07/29/2005,03:04,1247.75,1247.75,1247.75,1247.75,10,0,10.00
07/29/2005,03:05,1247.50,1247.75,1247.50,1247.50,1,43,44.00
07/29/2005,03:06,1247.75,1247.75,1247.50,1247.50,2,46,48.00
07/29/2005,03:07,1247.50,1247.50,1247.25,1247.50,28,31,59.00
07/29/2005,03:08,1247.50,1247.50,1247.50,1247.50,1,0,1.00
07/29/2005,03:09,1247.50,1247.50,1247.50,1247.50,2,0,2.00
07/29/2005,03:10,1247.50,1247.75,1247.50,1247.75,30,0,30.00
07/29/2005,03:12,1247.50,1247.50,1247.50,1247.50,0,49,49.00
07/29/2005,03:13,1247.50,1247.50,1247.50,1247.50,0,19,19.00
07/29/2005,03:14,1247.50,1247.50,1247.50,1247.50,0,25,25.00
07/29/2005,03:15,1247.50,1247.50,1247.50,1247.50,0,2,2.00
07/29/2005,03:16,1247.75,1247.75,1247.75,1247.75,31,0,31.00
07/29/2005,03:17,1247.75,1247.75,1247.75,1247.75,20,0,20.00
07/29/2005,03:19,1248.00,1248.00,1248.00,1248.00,1,0,1.00
07/29/2005,03:20,1247.75,1248.00,1247.75,1248.00,3,1,4.00
07/29/2005,03:21,1248.00,1248.00,1247.75,1248.00,15,10,25.00
07/29/2005,03:22,1248.00,1248.25,1248.00,1248.25,64,0,64.00
07/29/2005,03:23,1248.00,1248.25,1248.00,1248.25,1,1,2.00
07/29/2005,03:24,1248.00,1248.00,1248.00,1248.00,0,51,51.00
07/29/2005,03:25,1248.25,1248.25,1248.25,1248.25,10,0,10.00
07/29/2005,03:26,1248.25,1248.25,1248.25,1248.25,3,0,3.00
07/29/2005,03:28,1248.00,1248.00,1248.00,1248.00,0,41,41.00
07/29/2005,03:29,1248.00,1248.00,1248.00,1248.00,0,33,33.00
07/29/2005,03:31,1248.00,1248.00,1248.00,1248.00,0,13,13.00
07/29/2005,03:32,1248.00,1248.00,1248.00,1248.00,0,10,10.00
07/29/2005,03:34,1248.00,1248.00,1248.00,1248.00,0,4,4.00
07/29/2005,03:35,1248.00,1248.00,1248.00,1248.00,0,7,7.00
07/29/2005,03:36,1248.00,1248.00,1248.00,1248.00,0,15,15.00
07/29/2005,03:37,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,03:39,1248.00,1248.00,1248.00,1248.00,0,71,71.00
07/29/2005,03:40,1248.00,1248.00,1248.00,1248.00,0,13,13.00
07/29/2005,03:41,1248.00,1248.00,1248.00,1248.00,0,5,5.00
07/29/2005,03:44,1248.25,1248.25,1248.25,1248.25,89,0,89.00
07/29/2005,03:46,1248.50,1248.50,1248.50,1248.50,268,0,268.00
07/29/2005,03:47,1248.75,1248.75,1248.50,1248.50,33,24,57.00
07/29/2005,03:48,1248.50,1248.75,1248.50,1248.50,1,39,40.00
07/29/2005,03:49,1248.50,1248.50,1248.00,1248.00,0,219,219.00
07/29/2005,03:50,1248.25,1248.25,1248.25,1248.25,63,0,63.00
07/29/2005,03:51,1248.25,1248.25,1248.25,1248.25,10,0,10.00
07/29/2005,03:52,1248.25,1248.25,1248.25,1248.25,22,0,22.00
07/29/2005,03:54,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,03:55,1248.25,1248.25,1248.25,1248.25,18,0,18.00
07/29/2005,03:56,1248.25,1248.25,1248.25,1248.25,1,0,1.00
07/29/2005,03:57,1248.25,1248.25,1248.25,1248.25,47,0,47.00
07/29/2005,03:59,1248.25,1248.25,1248.25,1248.25,3,0,3.00
07/29/2005,04:00,1248.25,1248.25,1248.25,1248.25,5,0,5.00
07/29/2005,04:02,1248.25,1248.25,1248.25,1248.25,2,0,2.00
07/29/2005,04:04,1248.25,1248.25,1248.25,1248.25,2,0,2.00
07/29/2005,04:05,1248.25,1248.25,1248.25,1248.25,36,0,36.00
07/29/2005,04:06,1248.25,1248.25,1248.25,1248.25,5,0,5.00
07/29/2005,04:07,1248.00,1248.25,1247.75,1248.00,59,17,76.00
07/29/2005,04:08,1248.00,1248.00,1248.00,1248.00,0,16,16.00
07/29/2005,04:09,1248.00,1248.00,1248.00,1248.00,0,2,2.00
07/29/2005,04:11,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,04:13,1248.00,1248.00,1248.00,1248.00,0,45,45.00
07/29/2005,04:15,1248.00,1248.00,1248.00,1248.00,0,34,34.00
07/29/2005,04:18,1248.00,1248.00,1248.00,1248.00,0,9,9.00
07/29/2005,04:19,1248.00,1248.00,1248.00,1248.00,0,44,44.00
07/29/2005,04:20,1248.00,1248.00,1248.00,1248.00,0,5,5.00
07/29/2005,04:21,1248.25,1248.25,1248.25,1248.25,13,0,13.00
07/29/2005,04:23,1248.25,1248.25,1248.00,1248.00,4,1,5.00
07/29/2005,04:25,1248.00,1248.00,1248.00,1248.00,0,2,2.00
07/29/2005,04:27,1248.25,1248.25,1248.25,1248.25,1,0,1.00
07/29/2005,04:28,1248.25,1248.25,1248.25,1248.25,1,0,1.00
07/29/2005,04:29,1248.25,1248.25,1248.25,1248.25,2,0,2.00
07/29/2005,04:30,1248.25,1248.25,1248.00,1248.00,2,1,3.00
07/29/2005,04:32,1248.00,1248.25,1248.00,1248.00,1,2,3.00
07/29/2005,04:35,1248.00,1248.00,1248.00,1248.00,0,5,5.00
07/29/2005,04:36,1248.00,1248.00,1248.00,1248.00,0,15,15.00
07/29/2005,04:37,1248.00,1248.00,1248.00,1248.00,0,10,10.00
07/29/2005,04:38,1248.00,1248.25,1248.00,1248.00,1,4,5.00
07/29/2005,04:39,1248.00,1248.00,1248.00,1248.00,0,3,3.00
07/29/2005,04:40,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,04:41,1248.00,1248.00,1248.00,1248.00,0,97,97.00
07/29/2005,04:42,1248.00,1248.00,1248.00,1248.00,0,23,23.00
07/29/2005,04:43,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,04:44,1248.00,1248.00,1247.75,1248.00,41,16,57.00
07/29/2005,04:45,1248.00,1248.00,1248.00,1248.00,13,0,13.00
07/29/2005,04:46,1248.25,1248.25,1248.00,1248.00,50,3,53.00
07/29/2005,04:47,1248.25,1248.25,1248.25,1248.25,39,0,39.00
07/29/2005,04:52,1248.50,1248.50,1248.50,1248.50,1,0,1.00
07/29/2005,04:54,1248.50,1248.50,1248.25,1248.25,1,1,2.00
07/29/2005,04:55,1248.25,1248.25,1248.25,1248.25,0,3,3.00
07/29/2005,04:56,1248.25,1248.25,1248.25,1248.25,0,19,19.00
07/29/2005,04:57,1248.25,1248.25,1248.25,1248.25,0,3,3.00
07/29/2005,05:02,1248.50,1248.50,1248.50,1248.50,1,0,1.00
07/29/2005,05:03,1248.25,1248.50,1248.25,1248.50,3,6,9.00
07/29/2005,05:04,1248.25,1248.50,1248.25,1248.25,6,12,18.00
07/29/2005,05:07,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:09,1248.25,1248.50,1248.25,1248.50,1,1,2.00
07/29/2005,05:10,1248.25,1248.25,1248.25,1248.25,0,24,24.00
07/29/2005,05:11,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:13,1248.50,1248.50,1248.50,1248.50,1,0,1.00
07/29/2005,05:14,1248.25,1248.25,1248.00,1248.00,0,73,73.00
07/29/2005,05:15,1248.25,1248.25,1248.25,1248.25,52,0,52.00
07/29/2005,05:16,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,05:17,1248.00,1248.00,1248.00,1248.00,0,103,103.00
07/29/2005,05:18,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,05:19,1248.00,1248.00,1248.00,1248.00,0,22,22.00
07/29/2005,05:21,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,05:22,1248.25,1248.25,1248.25,1248.25,1,0,1.00
07/29/2005,05:25,1248.00,1248.00,1248.00,1248.00,0,10,10.00
07/29/2005,05:26,1248.25,1248.25,1248.25,1248.25,215,0,215.00
07/29/2005,05:27,1248.25,1248.50,1248.25,1248.50,7,0,7.00
07/29/2005,05:31,1248.25,1248.25,1248.25,1248.25,0,5,5.00
07/29/2005,05:32,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:33,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:34,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:35,1248.25,1248.25,1248.25,1248.25,0,12,12.00
07/29/2005,05:37,1248.25,1248.25,1248.25,1248.25,0,5,5.00
07/29/2005,05:38,1248.25,1248.25,1248.25,1248.25,0,20,20.00
07/29/2005,05:39,1248.25,1248.25,1248.25,1248.25,0,2,2.00
07/29/2005,05:40,1248.25,1248.25,1248.25,1248.25,0,9,9.00
07/29/2005,05:44,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:45,1248.25,1248.25,1248.25,1248.25,0,15,15.00
07/29/2005,05:46,1248.25,1248.25,1248.25,1248.25,0,31,31.00
07/29/2005,05:49,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:50,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:51,1248.50,1248.50,1248.50,1248.50,2,0,2.00
07/29/2005,05:56,1248.50,1248.50,1248.50,1248.50,2,0,2.00
07/29/2005,05:57,1248.25,1248.25,1248.25,1248.25,0,1,1.00
07/29/2005,05:59,1248.25,1248.25,1248.25,1248.25,0,35,35.00
07/29/2005,06:00,1248.25,1248.25,1248.25,1248.25,0,2,2.00
07/29/2005,06:04,1248.50,1248.50,1248.50,1248.50,1,0,1.00
07/29/2005,06:06,1248.25,1248.25,1248.25,1248.25,0,22,22.00
07/29/2005,06:07,1248.50,1248.50,1248.50,1248.50,1,0,1.00
07/29/2005,06:10,1248.50,1248.50,1248.50,1248.50,13,0,13.00
07/29/2005,06:11,1248.50,1248.50,1248.50,1248.50,5,0,5.00
07/29/2005,06:12,1248.25,1248.25,1248.25,1248.25,0,2,2.00
07/29/2005,06:13,1248.25,1248.25,1248.25,1248.25,0,2,2.00
07/29/2005,06:14,1248.25,1248.25,1248.25,1248.25,0,2,2.00
07/29/2005,06:15,1248.25,1248.25,1248.25,1248.25,0,128,128.00
07/29/2005,06:16,1248.25,1248.25,1248.00,1248.25,5,25,30.00
07/29/2005,06:17,1248.00,1248.00,1248.00,1248.00,0,206,206.00
07/29/2005,06:18,1248.00,1248.25,1248.00,1248.25,1,1,2.00
07/29/2005,06:20,1248.00,1248.00,1248.00,1248.00,0,2,2.00
07/29/2005,06:21,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,06:23,1248.00,1248.00,1248.00,1248.00,0,1,1.00
07/29/2005,06:24,1248.25,1248.25,1248.00,1248.00,13,1,14.00
07/29/2005,06:25,1248.00,1248.00,1248.00,1248.00,0,17,17.00
07/29/2005,06:26,1248.25,1248.25,1248.25,1248.25,53,0,53.00
07/29/2005,06:27,1248.25,1248.25,1248.25,1248.25,30,0,30.00
07/29/2005,06:28,1248.25,1248.25,1248.25,1248.25,77,0,77.00
07/29/2005,06:29,1248.25,1248.25,1248.25,1248.25,13,0,13.00
07/29/2005,06:30,1248.25,1248.25,1248.25,1248.25,6,0,6.00
07/29/2005,06:32,1248.25,1248.75,1248.25,1248.25,402,26,428.00
07/29/2005,06:34,1248.25,1248.25,1248.25,1248.25,0,7,7.00
07/29/2005,06:35,1248.50,1248.50,1248.25,1248.25,2,64,66.00
07/29/2005,06:37,1248.25,1248.25,1248.25,1248.25,0,25,25.00
07/29/2005,06:38,1248.50,1248.50,1248.50,1248.50,6,0,6.00
07/29/2005,06:39,1248.50,1248.50,1248.25,1248.25,1,2,3.00
07/29/2005,06:41,1248.50,1248.50,1248.50,1248.50,4,0,4.00
07/29/2005,06:42,1248.25,1248.25,1248.25,1248.25,0,18,18.00
07/29/2005,06:43,1248.25,1248.25,1248.00,1248.25,19,22,41.00
07/29/2005,06:44,1248.25,1248.25,1248.25,1248.25,7,0,7.00
07/29/2005,06:45,1248.25,1248.25,1248.25,1248.25,58,0,58.00
07/29/2005,06:46,1248.25,1248.25,1248.25,1248.25,2,0,2.00
07/29/2005,06:48,1248.25,1248.25,1248.25,1248.25,3,0,3.00
07/29/2005,06:51,1248.25,1248.25,1248.25,1248.25,50,0,50.00
07/29/2005,06:52,1248.25,1248.25,1248.25,1248.25,27,0,27.00
07/29/2005,06:54,1248.25,1248.25,1248.00,1248.00,64,47,111.00
07/29/2005,06:55,1248.00,1248.00,1247.75,1247.75,15,77,92.00
07/29/2005,06:56,1247.75,1248.00,1247.75,1247.75,27,30,57.00
07/29/2005,06:57,1248.00,1248.00,1248.00,1248.00,18,0,18.00
07/29/2005,06:58,1248.00,1248.25,1248.00,1248.25,85,0,85.00
07/29/2005,06:59,1248.00,1248.25,1248.00,1248.25,197,1,198.00
07/29/2005,07:00,1248.25,1248.25,1248.25,1248.25,107,0,107.00
07/29/2005,07:01,1248.25,1248.25,1248.25,1248.25,1,0,1.00
07/29/2005,07:02,1248.25,1248.25,1248.00,1248.00,2,8,10.00
07/29/2005,07:03,1248.00,1248.00,1248.00,1248.00,0,2,2.00
07/29/2005,07:05,1248.00,1248.00,1248.00,1248.00,0,3,3.00
07/29/2005,07:06,1248.25,1248.25,1248.25,1248.25,12,0,12.00
07/29/2005,07:07,1248.00,1248.25,1248.00,1248.00,1,121,122.00
07/29/2005,07:08,1248.00,1248.25,1248.00,1248.25,330,1,331.00
07/29/2005,07:09,1248.25,1248.25,1248.25,1248.25,5,0,5.00
07/29/2005,07:10,1248.25,1248.50,1248.00,1248.50,61,4,65.00
07/29/2005,07:11,1248.25,1248.50,1248.25,1248.25,2,43,45.00
07/29/2005,07:12,1248.25,1248.25,1248.25,1248.25,0,35,35.00
07/29/2005,07:13,1248.00,1248.25,1248.00,1248.25,40,4,44.00
07/29/2005,07:14,1248.25,1248.25,1248.00,1248.00,3,5,8.00
07/29/2005,07:15,1248.00,1248.50,1248.00,1248.25,84,2,86.00
07/29/2005,07:16,1248.25,1248.25,1248.00,1248.25,50,46,96.00
07/29/2005,07:17,1248.25,1248.25,1248.00,1248.25,44,13,57.00
07/29/2005,07:18,1248.00,1248.50,1248.00,1248.25,58,4,62.00
07/29/2005,07:19,1248.25,1248.25,1248.00,1248.00,1,24,25.00
07/29/2005,07:20,1248.25,1248.25,1248.00,1248.00,26,2,28.00
07/29/2005,07:21,1248.00,1248.25,1248.00,1248.00,3,22,25.00
07/29/2005,07:22,1248.25,1248.25,1248.00,1248.00,100,2,102.00
07/29/2005,07:23,1248.25,1248.25,1248.00,1248.00,32,10,42.00
07/29/2005,07:24,1248.25,1248.25,1248.00,1248.25,363,20,383.00
07/29/2005,07:25,1248.50,1248.50,1248.25,1248.25,41,88,129.00
07/29/2005,07:26,1248.25,1248.25,1248.25,1248.25,0,4,4.00
07/29/2005,07:27,1248.25,1248.50,1248.00,1248.00,5,101,106.00
07/29/2005,07:28,1248.25,1248.50,1248.00,1248.50,93,35,128.00
07/29/2005,07:29,1248.25,1248.50,1248.25,1248.25,104,38,142.00
07/29/2005,07:30,1248.25,1248.50,1248.25,1248.25,10,199,209.00
07/29/2005,07:31,1248.00,1248.75,1247.50,1247.75,1116,1573,2689.00
07/29/2005,07:32,1247.75,1247.75,1247.00,1247.25,714,1547,2261.00
07/29/2005,07:33,1247.25,1247.25,1246.75,1247.00,513,519,1032.00
07/29/2005,07:34,1246.75,1247.25,1246.50,1247.00,518,322,840.00
07/29/2005,07:35,1247.00,1247.25,1247.00,1247.00,39,230,269.00
07/29/2005,07:36,1247.00,1247.00,1246.75,1247.00,84,26,110.00
07/29/2005,07:37,1247.00,1247.25,1246.75,1247.00,209,98,307.00
07/29/2005,07:38,1247.00,1247.00,1246.75,1247.00,26,1,27.00
07/29/2005,07:39,1247.00,1247.25,1247.00,1247.25,36,0,36.00
07/29/2005,07:40,1247.00,1247.25,1247.00,1247.25,15,52,67.00
07/29/2005,07:41,1247.25,1247.25,1247.00,1247.00,1,2,3.00
07/29/2005,07:42,1247.00,1247.00,1247.00,1247.00,0,2,2.00
07/29/2005,07:43,1247.00,1247.00,1247.00,1247.00,0,40,40.00
07/29/2005,07:44,1247.00,1247.25,1247.00,1247.25,102,36,138.00
07/29/2005,07:45,1247.25,1247.50,1247.25,1247.50,119,0,119.00
07/29/2005,07:46,1247.25,1247.50,1247.25,1247.25,18,4,22.00
07/29/2005,07:47,1247.50,1247.50,1247.50,1247.50,77,0,77.00
07/29/2005,07:48,1247.50,1247.50,1247.25,1247.50,22,16,38.00
07/29/2005,07:49,1247.50,1247.50,1247.25,1247.25,10,6,16.00
07/29/2005,07:52,1247.25,1247.50,1247.25,1247.25,39,13,52.00
07/29/2005,07:53,1247.25,1247.25,1247.25,1247.25,0,111,111.00
07/29/2005,07:54,1247.25,1247.25,1247.25,1247.25,0,4,4.00
07/29/2005,07:55,1247.25,1247.25,1247.25,1247.25,0,12,12.00
07/29/2005,07:56,1247.25,1247.25,1247.00,1247.00,0,32,32.00
07/29/2005,07:57,1247.00,1247.25,1247.00,1247.25,15,11,26.00
07/29/2005,07:58,1247.25,1247.25,1247.00,1247.00,2,1,3.00
07/29/2005,07:59,1247.00,1247.00,1247.00,1247.00,0,444,444.00
07/29/2005,08:00,1247.00,1247.00,1246.75,1246.75,1,56,57.00
07/29/2005,08:01,1246.75,1246.75,1246.50,1246.75,8,337,345.00
07/29/2005,08:02,1246.75,1246.75,1246.50,1246.75,88,92,180.00
07/29/2005,08:03,1246.50,1246.75,1246.25,1246.25,32,414,446.00
07/29/2005,08:04,1246.25,1246.50,1246.25,1246.25,7,23,30.00
07/29/2005,08:05,1246.25,1246.50,1246.25,1246.25,104,31,135.00
07/29/2005,08:06,1246.25,1246.25,1246.00,1246.00,4,546,550.00
07/29/2005,08:07,1246.00,1246.25,1245.75,1246.00,460,1268,1728.00
07/29/2005,08:08,1245.75,1246.00,1245.25,1245.50,410,1855,2265.00
07/29/2005,08:09,1245.50,1245.75,1245.50,1245.50,88,26,114.00
07/29/2005,08:10,1245.50,1245.75,1245.50,1245.75,44,3,47.00
07/29/2005,08:11,1245.75,1245.75,1245.50,1245.75,36,28,64.00
07/29/2005,08:12,1245.75,1245.75,1245.50,1245.75,300,6,306.00
07/29/2005,08:13,1245.75,1246.00,1245.50,1245.75,191,5,196.00
07/29/2005,08:14,1245.75,1246.00,1245.75,1246.00,6,14,20.00
07/29/2005,08:15,1245.75,1245.75,1245.50,1245.75,1,234,235.00
07/29/2005,08:16,1245.75,1245.75,1245.50,1245.75,106,1,107.00
07/29/2005,08:17,1245.75,1246.00,1245.75,1246.00,37,3,40.00
07/29/2005,08:18,1246.00,1246.00,1245.50,1246.00,476,528,1004.00
07/29/2005,08:19,1245.75,1245.75,1245.50,1245.75,30,322,352.00
07/29/2005,08:20,1245.75,1245.75,1245.50,1245.75,17,275,292.00
07/29/2005,08:21,1245.50,1245.75,1245.50,1245.75,166,1,167.00
07/29/2005,08:22,1245.75,1245.75,1245.50,1245.50,137,3,140.00
07/29/2005,08:23,1245.50,1245.75,1245.50,1245.50,15,6,21.00
07/29/2005,08:24,1245.50,1245.75,1245.50,1245.75,206,190,396.00
07/29/2005,08:25,1245.75,1246.00,1245.50,1245.75,120,93,213.00
07/29/2005,08:26,1245.75,1246.00,1245.75,1245.75,252,85,337.00
07/29/2005,08:27,1245.75,1246.00,1245.75,1246.00,193,9,202.00
07/29/2005,08:28,1246.00,1246.00,1245.75,1246.00,258,15,273.00
07/29/2005,08:29,1246.00,1246.00,1246.00,1246.00,101,0,101.00
07/29/2005,08:30,1246.00,1246.00,1245.50,1245.50,626,1239,1865.00
07/29/2005,08:31,1245.75,1246.00,1245.25,1245.50,1181,2750,3931.00
07/29/2005,08:32,1245.50,1245.50,1245.00,1245.50,723,1737,2460.00
07/29/2005,08:33,1245.25,1245.75,1245.25,1245.50,1010,702,1712.00
07/29/2005,08:34,1245.75,1246.00,1245.50,1245.75,1722,608,2330.00
07/29/2005,08:35,1245.50,1246.00,1245.50,1245.75,1205,872,2077.00
07/29/2005,08:36,1245.75,1246.00,1245.50,1245.75,807,1100,1907.00
07/29/2005,08:37,1245.50,1245.75,1245.00,1245.00,748,2078,2826.00
07/29/2005,08:38,1245.25,1245.50,1244.75,1245.25,1452,1797,3249.00
07/29/2005,08:39,1245.25,1245.25,1245.00,1245.00,450,683,1133.00
07/29/2005,08:40,1245.00,1245.50,1245.00,1245.50,1091,862,1953.00
07/29/2005,08:41,1245.50,1245.75,1245.25,1245.75,1623,870,2493.00
07/29/2005,08:42,1245.75,1246.00,1245.50,1245.75,1100,962,2062.00
07/29/2005,08:43,1245.75,1246.00,1245.75,1246.00,569,326,895.00
07/29/2005,08:44,1245.75,1246.25,1245.75,1246.25,615,33,648.00
07/29/2005,08:45,1246.00,1246.25,1245.75,1245.75,285,646,931.00
07/29/2005,08:46,1246.00,1246.25,1245.75,1246.25,671,374,1045.00
07/29/2005,08:47,1246.25,1246.50,1246.00,1246.50,605,703,1308.00
07/29/2005,08:48,1246.50,1246.75,1246.25,1246.75,1236,324,1560.00
07/29/2005,08:49,1246.75,1246.75,1246.50,1246.50,941,1144,2085.00
07/29/2005,08:50,1246.50,1246.75,1246.25,1246.50,423,891,1314.00
07/29/2005,08:51,1246.50,1246.50,1246.25,1246.50,499,231,730.00
07/29/2005,08:52,1246.50,1246.50,1246.00,1246.00,933,987,1920.00
07/29/2005,08:53,1246.00,1246.25,1246.00,1246.25,659,237,896.00
07/29/2005,08:54,1246.00,1246.50,1246.00,1246.50,415,182,597.00
07/29/2005,08:55,1246.50,1246.50,1245.75,1246.00,961,1020,1981.00
07/29/2005,08:56,1245.75,1246.00,1245.50,1245.75,529,819,1348.00
07/29/2005,08:57,1245.50,1246.00,1245.50,1245.50,552,158,710.00
07/29/2005,08:58,1245.75,1246.75,1245.50,1246.50,3375,1246,4621.00
07/29/2005,08:59,1246.50,1247.00,1246.25,1246.50,2336,2608,4944.00
07/29/2005,09:00,1246.50,1247.00,1246.25,1247.00,1369,589,1958.00
07/29/2005,09:01,1247.00,1247.75,1246.75,1247.50,5688,1077,6765.00
07/29/2005,09:02,1247.50,1248.00,1247.50,1247.50,4312,2042,6354.00
07/29/2005,09:03,1247.50,1247.75,1247.25,1247.50,1859,1398,3257.00
07/29/2005,09:04,1247.50,1247.75,1247.25,1247.50,636,476,1112.00
07/29/2005,09:05,1247.50,1247.75,1246.50,1246.50,403,3470,3873.00
07/29/2005,09:06,1246.50,1246.75,1246.25,1246.25,128,1510,1638.00
07/29/2005,09:07,1246.25,1246.50,1246.00,1246.00,558,1330,1888.00
07/29/2005,09:08,1246.25,1246.50,1246.00,1246.50,483,71,554.00
07/29/2005,09:09,1246.25,1246.75,1246.25,1246.50,477,386,863.00
07/29/2005,09:10,1246.50,1246.75,1245.75,1246.00,612,1694,2306.00
07/29/2005,09:11,1245.75,1246.00,1245.50,1245.75,1096,1025,2121.00
07/29/2005,09:12,1245.50,1246.00,1245.50,1245.75,424,166,590.00
07/29/2005,09:13,1246.00,1246.25,1245.75,1246.00,505,255,760.00
07/29/2005,09:14,1246.00,1246.00,1245.50,1245.75,96,735,831.00
07/29/2005,09:15,1245.50,1246.00,1245.00,1245.00,704,1950,2654.00
07/29/2005,09:16,1245.00,1245.25,1244.00,1244.00,2009,10063,12072.00
07/29/2005,09:17,1244.25,1244.25,1243.25,1244.00,3427,6182,9609.00
07/29/2005,09:18,1244.00,1244.00,1243.50,1244.00,1337,2178,3515.00
07/29/2005,09:19,1243.75,1244.50,1243.75,1244.50,2944,47,2991.00
07/29/2005,09:20,1244.50,1244.50,1244.25,1244.50,773,2243,3016.00
07/29/2005,09:21,1244.25,1244.50,1244.00,1244.00,232,1491,1723.00
07/29/2005,09:22,1244.00,1244.50,1244.00,1244.25,603,248,851.00
07/29/2005,09:23,1244.25,1244.50,1244.00,1244.25,655,758,1413.00
07/29/2005,09:24,1244.25,1245.00,1244.25,1244.50,1502,562,2064.00
07/29/2005,09:25,1244.50,1244.75,1244.25,1244.50,185,403,588.00
07/29/2005,09:26,1244.75,1244.75,1244.25,1244.50,167,605,772.00
07/29/2005,09:27,1244.50,1245.00,1244.50,1245.00,1201,52,1253.00
07/29/2005,09:28,1245.00,1245.25,1244.75,1244.75,1567,484,2051.00
07/29/2005,09:29,1244.75,1244.75,1244.00,1244.50,437,2493,2930.00
07/29/2005,09:30,1244.50,1244.50,1244.25,1244.25,20,938,958.00
07/29/2005,09:31,1244.00,1244.25,1243.50,1243.50,276,2084,2360.00
07/29/2005,09:32,1243.50,1243.75,1243.00,1243.50,2561,4475,7036.00
07/29/2005,09:33,1243.50,1244.25,1243.50,1244.00,1724,641,2365.00
07/29/2005,09:34,1244.00,1244.00,1243.75,1243.75,313,117,430.00
07/29/2005,09:35,1243.75,1244.25,1243.75,1244.00,476,343,819.00
07/29/2005,09:36,1244.00,1244.25,1243.75,1244.00,1191,514,1705.00
07/29/2005,09:37,1244.25,1244.50,1244.00,1244.25,849,281,1130.00
07/29/2005,09:38,1244.25,1244.25,1243.50,1243.75,646,1886,2532.00
07/29/2005,09:39,1243.75,1244.50,1243.50,1244.50,1944,1556,3500.00
07/29/2005,09:40,1244.25,1244.50,1244.00,1244.00,33,396,429.00
07/29/2005,09:41,1244.00,1244.25,1242.75,1242.75,849,4071,4920.00
07/29/2005,09:42,1242.75,1243.00,1242.50,1243.00,2326,2503,4829.00
07/29/2005,09:43,1242.75,1243.25,1242.75,1243.25,1003,687,1690.00
07/29/2005,09:44,1243.00,1243.75,1243.00,1243.50,1645,141,1786.00
07/29/2005,09:45,1243.75,1243.75,1243.25,1243.75,421,1516,1937.00
07/29/2005,09:46,1243.50,1243.50,1243.00,1243.00,246,1173,1419.00
07/29/2005,09:47,1243.25,1243.50,1243.00,1243.00,368,625,993.00
07/29/2005,09:48,1243.00,1243.25,1242.75,1243.00,911,371,1282.00
07/29/2005,09:49,1243.00,1243.25,1242.75,1243.00,793,335,1128.00
07/29/2005,09:50,1243.25,1243.25,1243.00,1243.00,862,212,1074.00
07/29/2005,09:51,1243.25,1243.25,1242.25,1242.50,2473,3199,5672.00
07/29/2005,09:52,1242.75,1242.75,1242.25,1242.25,1147,1782,2929.00
07/29/2005,09:53,1242.25,1243.00,1242.25,1243.00,2319,453,2772.00
07/29/2005,09:54,1242.75,1243.00,1242.75,1243.00,793,24,817.00
07/29/2005,09:55,1243.00,1243.25,1242.50,1243.00,737,403,1140.00
07/29/2005,09:56,1243.00,1243.25,1243.00,1243.00,61,54,115.00
07/29/2005,09:57,1243.00,1243.25,1242.75,1242.75,120,493,613.00
07/29/2005,09:58,1242.75,1243.25,1242.75,1243.00,343,59,402.00
07/29/2005,09:59,1243.25,1243.25,1242.75,1243.25,215,292,507.00
07/29/2005,10:00,1243.00,1243.25,1242.50,1242.50,164,713,877.00
07/29/2005,10:01,1242.50,1243.00,1242.50,1243.00,557,61,618.00
07/29/2005,10:02,1242.75,1243.25,1242.75,1243.00,471,168,639.00
07/29/2005,10:03,1243.25,1243.25,1242.75,1242.75,669,683,1352.00
07/29/2005,10:04,1243.00,1243.00,1242.25,1242.50,691,1294,1985.00
07/29/2005,10:05,1242.50,1243.00,1242.00,1242.25,859,4125,4984.00
07/29/2005,10:06,1242.00,1242.50,1242.00,1242.00,1370,1306,2676.00
07/29/2005,10:07,1242.25,1242.25,1241.75,1242.25,912,1822,2734.00
07/29/2005,10:08,1242.00,1242.25,1241.75,1242.00,672,1212,1884.00
07/29/2005,10:09,1241.75,1242.25,1241.50,1241.75,2566,3620,6186.00
07/29/2005,10:10,1241.75,1242.00,1241.50,1241.75,527,399,926.00
07/29/2005,10:11,1242.00,1242.25,1241.75,1241.75,758,628,1386.00
07/29/2005,10:12,1242.00,1242.25,1241.75,1242.00,317,274,591.00
07/29/2005,10:13,1242.00,1242.25,1241.75,1242.25,661,442,1103.00
07/29/2005,10:14,1242.25,1242.50,1242.00,1242.50,1974,24,1998.00
07/29/2005,10:15,1242.50,1243.00,1242.50,1242.75,1522,177,1699.00
07/29/2005,10:16,1242.75,1242.75,1242.00,1242.25,240,1528,1768.00
07/29/2005,10:17,1242.25,1242.50,1242.00,1242.25,850,145,995.00
07/29/2005,10:18,1242.50,1242.75,1242.25,1242.75,472,529,1001.00
07/29/2005,10:19,1242.50,1242.75,1242.50,1242.50,19,381,400.00
07/29/2005,10:20,1242.50,1242.75,1242.25,1242.25,120,118,238.00
07/29/2005,10:21,1242.25,1242.75,1242.25,1242.50,500,295,795.00
07/29/2005,10:22,1242.50,1243.00,1242.50,1243.00,1130,87,1217.00
07/29/2005,10:23,1243.00,1243.00,1242.75,1243.00,85,425,510.00
07/29/2005,10:24,1243.00,1243.50,1242.75,1243.00,1307,890,2197.00
07/29/2005,10:25,1243.00,1243.25,1242.75,1243.00,521,501,1022.00
07/29/2005,10:26,1243.00,1243.25,1242.75,1242.75,158,974,1132.00
07/29/2005,10:27,1242.75,1243.00,1242.50,1242.75,422,466,888.00
07/29/2005,10:28,1243.00,1243.00,1242.25,1242.50,360,1214,1574.00
07/29/2005,10:29,1242.50,1242.50,1242.25,1242.25,285,85,370.00
07/29/2005,10:30,1242.25,1242.50,1242.25,1242.50,201,1713,1914.00
07/29/2005,10:31,1242.25,1242.50,1242.00,1242.00,102,465,567.00
07/29/2005,10:32,1242.00,1243.00,1242.00,1242.75,1737,125,1862.00
07/29/2005,10:33,1243.00,1243.00,1242.50,1242.75,318,684,1002.00
07/29/2005,10:34,1242.75,1242.75,1242.50,1242.50,14,235,249.00
07/29/2005,10:35,1242.75,1242.75,1242.50,1242.50,71,78,149.00
07/29/2005,10:36,1242.75,1242.75,1242.50,1242.75,318,14,332.00
07/29/2005,10:37,1242.75,1242.75,1242.00,1242.00,39,1991,2030.00
07/29/2005,10:38,1242.00,1242.25,1241.75,1242.00,867,880,1747.00
07/29/2005,10:39,1242.00,1242.50,1242.00,1242.25,1369,681,2050.00
07/29/2005,10:40,1242.00,1242.00,1241.50,1241.75,610,1263,1873.00
07/29/2005,10:41,1242.00,1242.50,1241.75,1242.00,1665,995,2660.00
07/29/2005,10:42,1242.00,1242.50,1241.75,1242.00,733,370,1103.00
07/29/2005,10:43,1242.00,1242.00,1241.50,1241.75,468,958,1426.00
07/29/2005,10:44,1241.75,1242.00,1241.25,1241.25,217,1913,2130.00
07/29/2005,10:45,1241.25,1242.25,1241.25,1241.50,1444,1458,2902.00
07/29/2005,10:46,1241.50,1241.75,1241.00,1241.25,1885,1674,3559.00
07/29/2005,10:47,1241.00,1241.50,1241.00,1241.25,1488,857,2345.00
07/29/2005,10:48,1241.25,1241.75,1241.00,1241.50,1015,410,1425.00
07/29/2005,10:49,1241.50,1241.50,1240.50,1241.00,1559,4082,5641.00
07/29/2005,10:50,1240.75,1241.00,1240.50,1240.75,1204,1035,2239.00
07/29/2005,10:51,1240.75,1241.00,1240.25,1240.75,1382,2377,3759.00
07/29/2005,10:52,1240.75,1241.00,1240.25,1240.25,570,963,1533.00
07/29/2005,10:53,1240.50,1240.75,1240.25,1240.25,817,784,1601.00
07/29/2005,10:54,1240.50,1241.00,1240.25,1241.00,1122,478,1600.00
07/29/2005,10:55,1241.00,1241.00,1240.50,1240.75,389,943,1332.00
07/29/2005,10:56,1240.75,1241.25,1240.25,1241.25,2361,1520,3881.00
07/29/2005,10:57,1241.25,1241.25,1240.75,1241.00,312,1235,1547.00
07/29/2005,10:58,1241.00,1241.00,1240.50,1240.75,378,1054,1432.00
07/29/2005,10:59,1240.75,1241.00,1240.50,1240.75,128,77,205.00
07/29/2005,11:00,1240.75,1241.25,1240.75,1241.00,567,15,582.00
07/29/2005,11:01,1241.00,1241.25,1240.75,1241.25,364,1048,1412.00
07/29/2005,11:02,1241.25,1241.50,1241.00,1241.25,713,181,894.00
07/29/2005,11:03,1241.25,1241.25,1241.00,1241.25,153,52,205.00
07/29/2005,11:04,1241.25,1241.50,1241.00,1241.25,577,366,943.00
07/29/2005,11:05,1241.00,1241.50,1240.75,1241.00,341,1003,1344.00
07/29/2005,11:06,1241.25,1241.25,1240.50,1240.75,525,1010,1535.00
07/29/2005,11:07,1240.75,1240.75,1240.25,1240.50,459,954,1413.00
07/29/2005,11:08,1240.50,1240.75,1240.50,1240.50,60,59,119.00
07/29/2005,11:09,1240.50,1241.00,1240.50,1241.00,647,11,658.00
07/29/2005,11:10,1241.00,1241.00,1240.50,1240.75,135,651,786.00
07/29/2005,11:11,1240.75,1240.75,1240.25,1240.50,496,823,1319.00
07/29/2005,11:12,1240.50,1240.50,1239.75,1240.25,2360,2694,5054.00
07/29/2005,11:13,1240.25,1240.50,1240.00,1240.00,1816,426,2242.00
07/29/2005,11:14,1240.25,1240.25,1239.75,1240.00,683,847,1530.00
07/29/2005,11:15,1240.00,1240.50,1240.00,1240.50,547,127,674.00
07/29/2005,11:16,1240.50,1240.75,1240.25,1240.50,722,363,1085.00
07/29/2005,11:17,1240.75,1241.00,1240.50,1240.75,334,277,611.00
07/29/2005,11:18,1240.75,1240.75,1240.50,1240.75,202,147,349.00
07/29/2005,11:19,1240.50,1240.75,1240.50,1240.50,13,21,34.00
07/29/2005,11:20,1240.75,1240.75,1240.50,1240.50,27,660,687.00
07/29/2005,11:21,1240.50,1240.75,1240.50,1240.75,33,41,74.00
07/29/2005,11:22,1240.75,1240.75,1240.50,1240.50,404,572,976.00
07/29/2005,11:23,1240.50,1240.75,1240.50,1240.50,505,113,618.00
07/29/2005,11:24,1240.75,1240.75,1240.50,1240.75,290,127,417.00
07/29/2005,11:25,1240.50,1240.50,1240.00,1240.00,106,1629,1735.00
07/29/2005,11:26,1240.25,1240.25,1240.00,1240.00,53,398,451.00
07/29/2005,11:27,1240.25,1240.50,1240.00,1240.50,702,154,856.00
07/29/2005,11:28,1240.50,1240.75,1240.25,1240.50,303,170,473.00
07/29/2005,11:29,1240.50,1240.50,1240.25,1240.50,139,2,141.00
07/29/2005,11:30,1240.50,1240.50,1239.75,1240.00,687,1897,2584.00
07/29/2005,11:31,1240.00,1240.25,1239.50,1239.50,922,1211,2133.00
07/29/2005,11:32,1239.50,1240.00,1239.50,1239.75,810,461,1271.00
07/29/2005,11:33,1239.75,1240.00,1239.25,1240.00,619,2113,2732.00
07/29/2005,11:34,1239.75,1240.00,1239.50,1239.75,319,269,588.00
07/29/2005,11:35,1240.00,1240.75,1240.00,1240.25,1291,456,1747.00
07/29/2005,11:36,1240.00,1240.50,1240.00,1240.50,373,16,389.00
07/29/2005,11:37,1240.50,1240.75,1240.25,1240.75,310,104,414.00
07/29/2005,11:38,1240.50,1240.75,1240.50,1240.75,71,118,189.00
07/29/2005,11:39,1240.50,1241.00,1240.50,1241.00,674,171,845.00
07/29/2005,11:40,1241.00,1241.25,1241.00,1241.25,1553,239,1792.00
07/29/2005,11:41,1241.25,1241.75,1241.25,1241.50,1418,454,1872.00
07/29/2005,11:42,1241.75,1241.75,1241.25,1241.75,514,462,976.00
07/29/2005,11:43,1241.50,1241.75,1241.25,1241.50,502,354,856.00
07/29/2005,11:44,1241.50,1241.75,1241.00,1241.25,809,1272,2081.00
07/29/2005,11:45,1241.25,1241.50,1241.00,1241.50,882,843,1725.00
07/29/2005,11:46,1241.50,1241.50,1241.25,1241.50,655,395,1050.00
07/29/2005,11:47,1241.25,1241.75,1241.25,1241.50,319,193,512.00
07/29/2005,11:48,1241.75,1241.75,1241.25,1241.75,283,133,416.00
07/29/2005,11:49,1241.75,1241.75,1241.00,1241.25,296,466,762.00
07/29/2005,11:50,1241.00,1241.00,1240.75,1241.00,62,761,823.00
07/29/2005,11:51,1241.00,1241.00,1240.50,1240.50,253,304,557.00
07/29/2005,11:52,1240.50,1241.00,1240.50,1240.75,432,306,738.00
07/29/2005,11:53,1241.00,1241.00,1240.75,1241.00,20,399,419.00
07/29/2005,11:54,1240.75,1241.00,1240.75,1241.00,24,161,185.00
07/29/2005,11:55,1240.75,1241.50,1240.75,1241.50,757,31,788.00
07/29/2005,11:56,1241.50,1241.50,1241.00,1241.25,405,731,1136.00
07/29/2005,11:57,1241.25,1241.50,1241.00,1241.25,110,161,271.00
07/29/2005,11:58,1241.25,1241.25,1240.25,1240.50,215,1050,1265.00
07/29/2005,11:59,1240.50,1240.50,1240.00,1240.50,354,515,869.00
07/29/2005,12:00,1240.50,1241.00,1240.25,1241.00,511,275,786.00
07/29/2005,12:01,1240.75,1241.00,1240.50,1240.75,47,276,323.00
07/29/2005,12:02,1240.50,1240.75,1240.50,1240.75,465,29,494.00
07/29/2005,12:03,1241.00,1241.00,1240.75,1240.75,53,195,248.00
07/29/2005,12:04,1240.75,1241.25,1240.75,1241.00,565,167,732.00
07/29/2005,12:05,1241.00,1241.25,1240.75,1241.00,122,83,205.00
07/29/2005,12:06,1241.00,1241.00,1240.75,1241.00,166,14,180.00
07/29/2005,12:07,1240.75,1241.00,1240.75,1240.75,28,343,371.00
07/29/2005,12:08,1240.75,1241.00,1240.50,1240.75,248,125,373.00
07/29/2005,12:09,1240.75,1241.00,1240.50,1240.50,144,441,585.00
07/29/2005,12:10,1240.75,1241.00,1240.50,1240.75,407,97,504.00
07/29/2005,12:11,1240.75,1240.75,1240.50,1240.75,193,1,194.00
07/29/2005,12:12,1240.75,1241.25,1240.75,1241.25,262,55,317.00
07/29/2005,12:13,1241.00,1241.25,1240.75,1240.75,58,283,341.00
07/29/2005,12:14,1241.00,1241.25,1240.75,1241.25,664,141,805.00
07/29/2005,12:15,1241.00,1241.75,1241.00,1241.25,1943,293,2236.00
07/29/2005,12:16,1241.50,1241.50,1241.25,1241.50,59,5,64.00
07/29/2005,12:17,1241.25,1241.75,1241.25,1241.25,319,392,711.00
07/29/2005,12:18,1241.25,1241.50,1241.00,1241.00,127,422,549.00
07/29/2005,12:19,1241.00,1241.25,1241.00,1241.00,23,20,43.00
07/29/2005,12:20,1241.25,1241.50,1241.00,1241.25,369,401,770.00
07/29/2005,12:21,1241.50,1241.50,1241.25,1241.25,86,49,135.00
07/29/2005,12:22,1241.50,1241.50,1241.25,1241.50,17,16,33.00
07/29/2005,12:23,1241.25,1241.50,1241.25,1241.50,40,119,159.00
07/29/2005,12:24,1241.50,1241.50,1241.25,1241.50,45,26,71.00
07/29/2005,12:25,1241.25,1241.50,1241.00,1241.00,97,706,803.00
07/29/2005,12:26,1241.25,1241.25,1240.75,1240.75,142,1253,1395.00
07/29/2005,12:27,1240.75,1241.00,1240.25,1240.50,380,1922,2302.00
07/29/2005,12:28,1240.75,1240.75,1240.25,1240.50,147,93,240.00
07/29/2005,12:29,1240.50,1240.75,1240.50,1240.75,106,13,119.00
07/29/2005,12:30,1240.50,1240.75,1240.50,1240.50,375,23,398.00
07/29/2005,12:31,1240.50,1240.75,1240.50,1240.50,112,27,139.00
07/29/2005,12:32,1240.50,1240.75,1240.25,1240.50,47,979,1026.00
07/29/2005,12:33,1240.25,1240.50,1240.25,1240.25,125,143,268.00
07/29/2005,12:34,1240.25,1240.50,1240.00,1240.00,99,2373,2472.00
07/29/2005,12:35,1240.00,1240.00,1239.75,1240.00,262,136,398.00
07/29/2005,12:36,1240.00,1240.00,1239.75,1239.75,80,161,241.00
07/29/2005,12:37,1239.75,1240.25,1239.25,1239.25,1049,2405,3454.00
07/29/2005,12:38,1239.50,1239.75,1239.25,1239.50,901,221,1122.00
07/29/2005,12:39,1239.50,1240.25,1239.50,1240.00,736,342,1078.00
07/29/2005,12:40,1240.00,1240.00,1239.25,1239.50,664,1562,2226.00
07/29/2005,12:41,1239.50,1240.00,1239.50,1240.00,737,345,1082.00
07/29/2005,12:42,1240.00,1240.00,1239.75,1240.00,756,1061,1817.00
07/29/2005,12:43,1240.00,1240.25,1239.75,1240.25,269,93,362.00
07/29/2005,12:44,1240.25,1240.50,1240.00,1240.00,713,788,1501.00
07/29/2005,12:45,1240.00,1240.25,1240.00,1240.25,41,308,349.00
07/29/2005,12:46,1240.25,1240.25,1240.00,1240.25,24,52,76.00
07/29/2005,12:47,1240.25,1240.75,1240.00,1240.75,1390,21,1411.00
07/29/2005,12:48,1240.75,1240.75,1240.50,1240.75,67,655,722.00
07/29/2005,12:49,1240.50,1240.75,1240.50,1240.50,19,209,228.00
07/29/2005,12:50,1240.50,1240.75,1240.50,1240.50,28,31,59.00
07/29/2005,12:51,1240.50,1240.75,1240.50,1240.50,8,40,48.00
07/29/2005,12:52,1240.50,1241.00,1240.50,1241.00,264,151,415.00
07/29/2005,12:53,1241.00,1241.50,1240.75,1241.25,1032,404,1436.00
07/29/2005,12:54,1241.25,1241.75,1241.25,1241.50,1471,616,2087.00
07/29/2005,12:55,1241.75,1241.75,1241.50,1241.50,126,50,176.00
07/29/2005,12:56,1241.50,1242.25,1241.50,1242.00,1471,211,1682.00
07/29/2005,12:57,1242.00,1242.25,1241.50,1241.75,463,2335,2798.00
07/29/2005,12:58,1241.75,1241.75,1241.25,1241.25,78,598,676.00
07/29/2005,12:59,1241.25,1241.50,1241.25,1241.25,123,239,362.00
07/29/2005,13:00,1241.25,1241.75,1241.25,1241.50,959,336,1295.00
07/29/2005,13:01,1241.50,1241.75,1241.25,1241.25,89,130,219.00
07/29/2005,13:02,1241.50,1241.50,1241.25,1241.50,18,40,58.00
07/29/2005,13:03,1241.50,1241.50,1241.00,1241.00,27,675,702.00
07/29/2005,13:04,1241.00,1241.25,1240.75,1241.00,405,900,1305.00
07/29/2005,13:05,1241.00,1241.75,1241.00,1241.50,658,214,872.00
07/29/2005,13:06,1241.50,1241.50,1241.25,1241.25,178,199,377.00
07/29/2005,13:07,1241.25,1241.25,1241.00,1241.25,5,93,98.00
07/29/2005,13:08,1241.25,1242.00,1241.25,1241.75,1976,161,2137.00
07/29/2005,13:09,1241.75,1243.00,1241.75,1242.75,5380,902,6282.00
07/29/2005,13:10,1242.50,1243.25,1242.50,1243.00,2363,812,3175.00
07/29/2005,13:11,1242.75,1243.00,1242.50,1242.75,636,1102,1738.00
07/29/2005,13:12,1242.50,1242.75,1242.50,1242.50,111,154,265.00
07/29/2005,13:13,1242.50,1243.00,1242.50,1242.75,473,1296,1769.00
07/29/2005,13:14,1242.50,1242.75,1242.50,1242.50,9,1100,1109.00
07/29/2005,13:15,1242.50,1242.75,1242.25,1242.50,244,802,1046.00
07/29/2005,13:16,1242.50,1242.50,1242.25,1242.25,219,416,635.00
07/29/2005,13:17,1242.25,1242.75,1242.25,1242.75,848,24,872.00
07/29/2005,13:18,1242.50,1242.75,1242.25,1242.25,185,241,426.00
07/29/2005,13:19,1242.50,1242.50,1242.25,1242.25,24,332,356.00
07/29/2005,13:20,1242.25,1243.00,1242.25,1242.75,909,44,953.00
07/29/2005,13:21,1243.00,1243.50,1243.00,1243.50,2900,1127,4027.00
07/29/2005,13:22,1243.25,1243.75,1243.00,1243.00,875,1046,1921.00
07/29/2005,13:23,1243.00,1243.25,1242.75,1243.00,291,941,1232.00
07/29/2005,13:24,1243.00,1243.25,1243.00,1243.00,25,360,385.00
07/29/2005,13:25,1243.25,1243.50,1243.00,1243.00,620,335,955.00
07/29/2005,13:26,1243.25,1243.25,1242.75,1242.75,17,208,225.00
07/29/2005,13:27,1242.75,1243.00,1242.75,1243.00,12,69,81.00
07/29/2005,13:28,1242.75,1243.00,1242.50,1242.50,32,930,962.00
07/29/2005,13:29,1242.75,1242.75,1242.50,1242.50,24,163,187.00
07/29/2005,13:30,1242.50,1242.75,1242.50,1242.50,69,77,146.00
07/29/2005,13:31,1242.50,1243.00,1242.50,1243.00,987,289,1276.00
07/29/2005,13:32,1243.00,1243.00,1242.75,1243.00,69,32,101.00
07/29/2005,13:33,1243.00,1243.00,1242.75,1242.75,43,11,54.00
07/29/2005,13:34,1243.00,1243.00,1242.75,1242.75,19,116,135.00
07/29/2005,13:35,1242.75,1243.00,1242.25,1242.50,284,943,1227.00
07/29/2005,13:36,1242.75,1242.75,1242.25,1242.50,116,287,403.00
07/29/2005,13:37,1242.25,1242.50,1242.00,1242.00,22,477,499.00
07/29/2005,13:38,1242.00,1242.25,1242.00,1242.25,900,102,1002.00
07/29/2005,13:39,1242.00,1242.25,1242.00,1242.25,134,50,184.00
07/29/2005,13:40,1242.25,1242.25,1242.00,1242.00,24,32,56.00
07/29/2005,13:41,1242.00,1242.25,1242.00,1242.00,24,109,133.00
07/29/2005,13:42,1242.25,1242.25,1242.00,1242.00,51,21,72.00
07/29/2005,13:43,1242.00,1242.25,1242.00,1242.00,10,26,36.00
07/29/2005,13:44,1242.25,1242.25,1242.00,1242.00,159,48,207.00
07/29/2005,13:45,1242.00,1242.25,1241.75,1242.00,176,992,1168.00
07/29/2005,13:46,1241.75,1241.75,1241.50,1241.50,48,601,649.00
07/29/2005,13:47,1241.50,1241.75,1241.25,1241.50,622,907,1529.00
07/29/2005,13:48,1241.25,1241.75,1241.25,1241.50,406,78,484.00
07/29/2005,13:49,1241.75,1241.75,1241.50,1241.75,43,251,294.00
07/29/2005,13:50,1241.50,1241.75,1241.50,1241.50,29,298,327.00
07/29/2005,13:51,1241.25,1241.75,1241.25,1241.75,313,97,410.00
07/29/2005,13:52,1241.75,1242.00,1241.50,1241.75,666,399,1065.00
07/29/2005,13:53,1241.50,1241.75,1241.50,1241.75,41,21,62.00
07/29/2005,13:54,1241.75,1241.75,1241.50,1241.50,708,17,725.00
07/29/2005,13:55,1241.75,1242.00,1241.50,1242.00,433,5,438.00
07/29/2005,13:56,1242.00,1242.00,1241.50,1241.75,229,786,1015.00
07/29/2005,13:57,1242.00,1242.00,1241.75,1242.00,15,24,39.00
07/29/2005,13:58,1242.00,1242.00,1241.75,1241.75,18,209,227.00
07/29/2005,13:59,1241.75,1242.00,1241.50,1241.75,705,380,1085.00
07/29/2005,14:00,1241.75,1242.00,1241.75,1241.75,6,500,506.00
07/29/2005,14:01,1242.00,1242.00,1241.50,1241.50,23,329,352.00
07/29/2005,14:02,1241.50,1242.00,1241.50,1241.75,196,466,662.00
07/29/2005,14:03,1241.75,1242.50,1241.75,1242.25,1955,262,2217.00
07/29/2005,14:04,1242.25,1242.25,1241.00,1241.50,479,1765,2244.00
07/29/2005,14:05,1241.25,1241.50,1240.50,1240.50,696,2203,2899.00
07/29/2005,14:06,1240.50,1240.75,1240.50,1240.50,123,1493,1616.00
07/29/2005,14:07,1240.75,1241.25,1240.50,1241.00,1557,128,1685.00
07/29/2005,14:08,1241.00,1241.25,1240.75,1241.00,131,316,447.00
07/29/2005,14:09,1240.75,1240.75,1240.00,1240.25,705,2532,3237.00
07/29/2005,14:10,1240.25,1240.50,1240.00,1240.25,264,574,838.00
07/29/2005,14:11,1240.50,1240.50,1239.75,1239.75,340,1583,1923.00
07/29/2005,14:12,1239.75,1240.00,1239.75,1240.00,121,404,525.00
07/29/2005,14:13,1239.75,1240.00,1239.75,1239.75,34,812,846.00
07/29/2005,14:14,1239.75,1240.25,1239.75,1240.25,1333,96,1429.00
07/29/2005,14:15,1240.25,1240.25,1240.00,1240.25,306,103,409.00
07/29/2005,14:16,1240.00,1240.25,1239.50,1239.50,206,668,874.00
07/29/2005,14:17,1239.75,1239.75,1239.25,1239.25,195,1497,1692.00
07/29/2005,14:18,1239.25,1239.50,1238.25,1238.25,816,6119,6935.00
07/29/2005,14:19,1238.25,1238.50,1237.75,1238.25,2514,4089,6603.00
07/29/2005,14:20,1238.25,1238.50,1238.00,1238.25,1067,1129,2196.00
07/29/2005,14:21,1238.25,1238.50,1238.00,1238.50,1237,1680,2917.00
07/29/2005,14:22,1238.25,1238.75,1238.00,1238.75,1565,558,2123.00
07/29/2005,14:23,1238.75,1239.00,1238.50,1239.00,1148,132,1280.00
07/29/2005,14:24,1239.00,1239.00,1238.75,1239.00,928,103,1031.00
07/29/2005,14:25,1239.00,1239.00,1238.75,1239.00,2088,67,2155.00
07/29/2005,14:26,1238.75,1239.00,1238.50,1238.50,215,2204,2419.00
07/29/2005,14:27,1238.50,1238.75,1238.25,1238.50,252,893,1145.00
07/29/2005,14:28,1238.25,1238.50,1238.25,1238.25,179,147,326.00
07/29/2005,14:29,1238.25,1238.50,1238.00,1238.25,1015,1771,2786.00
07/29/2005,14:30,1238.25,1238.25,1238.00,1238.00,221,943,1164.00
07/29/2005,14:31,1238.25,1238.25,1237.00,1237.00,1341,7590,8931.00
07/29/2005,14:32,1237.00,1237.75,1237.00,1237.75,2753,1258,4011.00
07/29/2005,14:33,1237.50,1237.75,1237.50,1237.75,197,848,1045.00
07/29/2005,14:34,1237.75,1238.25,1237.50,1238.25,2160,106,2266.00
07/29/2005,14:35,1238.00,1238.25,1237.75,1238.00,824,1114,1938.00
07/29/2005,14:36,1238.00,1238.00,1237.75,1238.00,119,58,177.00
07/29/2005,14:37,1237.75,1238.25,1237.75,1238.25,1914,99,2013.00
07/29/2005,14:38,1238.25,1238.50,1238.00,1238.50,710,280,990.00
07/29/2005,14:39,1238.50,1238.75,1238.25,1238.50,804,270,1074.00
07/29/2005,14:40,1238.50,1239.00,1238.50,1239.00,1587,152,1739.00
07/29/2005,14:41,1239.00,1239.00,1238.50,1238.50,79,1764,1843.00
07/29/2005,14:42,1238.25,1238.50,1238.25,1238.25,59,599,658.00
07/29/2005,14:43,1238.25,1238.50,1238.00,1238.25,773,410,1183.00
07/29/2005,14:44,1238.25,1238.50,1238.00,1238.00,61,2571,2632.00
07/29/2005,14:45,1238.00,1238.00,1237.25,1237.50,958,2810,3768.00
07/29/2005,14:46,1237.50,1237.75,1236.75,1237.00,1446,3080,4526.00
07/29/2005,14:47,1237.00,1237.00,1236.50,1237.00,1549,1569,3118.00
07/29/2005,14:48,1237.00,1237.50,1236.75,1237.50,1641,48,1689.00
07/29/2005,14:49,1237.50,1237.75,1237.00,1237.25,951,882,1833.00
07/29/2005,14:50,1237.50,1237.50,1237.00,1237.25,798,602,1400.00
07/29/2005,14:51,1237.25,1237.25,1237.00,1237.00,130,264,394.00
07/29/2005,14:52,1237.25,1237.75,1236.75,1237.50,2162,1072,3234.00
07/29/2005,14:53,1237.50,1237.75,1237.00,1237.25,566,1287,1853.00
07/29/2005,14:54,1237.50,1237.50,1237.25,1237.25,115,566,681.00
07/29/2005,14:55,1237.25,1237.75,1237.25,1237.50,1310,402,1712.00
07/29/2005,14:56,1237.50,1237.50,1237.25,1237.25,774,1023,1797.00
07/29/2005,14:57,1237.50,1237.50,1237.00,1237.00,1786,2558,4344.00
07/29/2005,14:58,1237.25,1237.50,1237.00,1237.00,1421,768,2189.00
07/29/2005,14:59,1237.00,1237.25,1237.00,1237.25,258,2018,2276.00
07/29/2005,15:00,1237.25,1237.50,1236.75,1237.25,10849,9783,20632.00
07/29/2005,15:01,1237.25,1239.00,1237.25,1238.75,14292,4234,18526.00
07/29/2005,15:02,1238.75,1239.00,1238.25,1238.75,2270,2407,4677.00
07/29/2005,15:03,1238.50,1238.75,1238.25,1238.50,2145,2121,4266.00
07/29/2005,15:04,1238.75,1239.00,1238.25,1239.00,2584,1831,4415.00
07/29/2005,15:05,1239.00,1239.00,1238.50,1238.50,1107,972,2079.00
07/29/2005,15:06,1238.50,1239.00,1238.50,1238.75,438,390,828.00
07/29/2005,15:07,1238.75,1239.75,1238.50,1239.50,4147,851,4998.00
07/29/2005,15:08,1239.50,1239.50,1239.00,1239.25,548,1057,1605.00
07/29/2005,15:09,1239.25,1239.50,1238.75,1239.00,932,1072,2004.00
07/29/2005,15:10,1239.00,1239.50,1239.00,1239.25,1015,661,1676.00
07/29/2005,15:11,1239.25,1239.50,1239.00,1239.25,330,318,648.00
07/29/2005,15:12,1239.25,1239.50,1239.00,1239.50,177,35,212.00
07/29/2005,15:13,1239.50,1239.75,1239.50,1239.50,764,1717,2481.00
07/29/2005,15:14,1239.50,1239.50,1239.25,1239.25,676,212,888.00
07/29/2005,15:15,1239.25,1239.50,1239.00,1239.50,3000,1562,4562.00
07/31/2005,17:01,1239.25,1239.25,1239.00,1239.00,6,86,92.00
07/31/2005,17:02,1238.75,1238.75,1238.50,1238.50,0,47,47.00
07/31/2005,17:03,1238.75,1239.00,1238.50,1238.75,50,48,98.00
07/31/2005,17:04,1238.75,1239.25,1238.75,1239.00,50,6,56.00
07/31/2005,17:05,1239.00,1239.00,1239.00,1239.00,0,5,5.00
07/31/2005,17:06,1238.75,1238.75,1238.75,1238.75,0,8,8.00
07/31/2005,17:07,1238.75,1238.75,1238.75,1238.75,0,17,17.00
07/31/2005,17:08,1238.75,1238.75,1238.50,1238.75,8,3,11.00
07/31/2005,17:09,1238.50,1238.50,1238.50,1238.50,0,1,1.00
07/31/2005,17:10,1238.50,1238.50,1238.25,1238.25,0,25,25.00
07/31/2005,17:11,1238.00,1238.50,1238.00,1238.25,25,153,178.00
07/31/2005,17:12,1238.25,1238.50,1238.25,1238.50,2,5,7.00
07/31/2005,17:13,1238.50,1238.75,1238.25,1238.75,36,3,39.00
07/31/2005,17:17,1238.75,1238.75,1238.75,1238.75,28,0,28.00
07/31/2005,17:18,1239.00,1239.00,1238.75,1238.75,2,1,3.00
07/31/2005,17:19,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/31/2005,17:20,1239.00,1239.00,1239.00,1239.00,18,0,18.00
07/31/2005,17:21,1239.00,1239.25,1239.00,1239.00,27,36,63.00
07/31/2005,17:22,1239.00,1239.00,1239.00,1239.00,0,53,53.00
07/31/2005,17:23,1239.00,1239.00,1238.75,1238.75,0,2,2.00
07/31/2005,17:24,1238.75,1239.00,1238.75,1239.00,1,4,5.00
07/31/2005,17:25,1239.00,1239.00,1238.75,1238.75,2,1,3.00
07/31/2005,17:26,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,17:27,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/31/2005,17:31,1238.75,1238.75,1238.75,1238.75,0,3,3.00
07/31/2005,17:32,1238.75,1238.75,1238.75,1238.75,0,4,4.00
07/31/2005,17:36,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,17:37,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/31/2005,17:38,1238.75,1238.75,1238.75,1238.75,0,9,9.00
07/31/2005,17:39,1238.75,1239.00,1238.75,1239.00,12,5,17.00
07/31/2005,17:41,1238.75,1239.00,1238.75,1239.00,16,3,19.00
07/31/2005,17:42,1239.00,1239.00,1238.75,1238.75,1,7,8.00
07/31/2005,17:43,1239.00,1239.00,1238.75,1238.75,1,5,6.00
07/31/2005,17:44,1239.00,1239.00,1239.00,1239.00,3,0,3.00
07/31/2005,17:45,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/31/2005,17:46,1238.75,1238.75,1238.75,1238.75,0,4,4.00
07/31/2005,17:48,1239.00,1239.00,1239.00,1239.00,14,0,14.00
07/31/2005,17:50,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,17:52,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,17:53,1239.00,1239.00,1239.00,1239.00,1,0,1.00
07/31/2005,17:54,1239.00,1239.00,1238.75,1238.75,2,3,5.00
07/31/2005,17:56,1239.00,1239.00,1239.00,1239.00,2,0,2.00
07/31/2005,17:58,1238.75,1238.75,1238.75,1238.75,0,4,4.00
07/31/2005,17:59,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,18:00,1238.75,1238.75,1238.75,1238.75,0,6,6.00
07/31/2005,18:02,1238.75,1238.75,1238.75,1238.75,0,11,11.00
07/31/2005,18:03,1238.75,1238.75,1238.50,1238.75,3,148,151.00
07/31/2005,18:04,1238.75,1238.75,1238.75,1238.75,4,0,4.00
07/31/2005,18:05,1238.75,1239.00,1238.75,1239.00,7,0,7.00
07/31/2005,18:06,1238.75,1239.00,1238.75,1239.00,19,1,20.00
07/31/2005,18:07,1238.75,1238.75,1238.75,1238.75,0,7,7.00
07/31/2005,18:08,1238.75,1239.00,1238.75,1239.00,2,6,8.00
07/31/2005,18:23,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/31/2005,18:25,1239.00,1239.00,1239.00,1239.00,3,0,3.00
07/31/2005,18:27,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/31/2005,18:30,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,18:31,1238.75,1238.75,1238.75,1238.75,0,46,46.00
07/31/2005,18:34,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,18:35,1238.50,1238.50,1238.50,1238.50,0,3,3.00
07/31/2005,18:36,1238.75,1238.75,1238.75,1238.75,27,0,27.00
07/31/2005,18:38,1238.75,1238.75,1238.75,1238.75,9,0,9.00
07/31/2005,18:39,1238.75,1238.75,1238.75,1238.75,2,0,2.00
07/31/2005,18:43,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/31/2005,18:44,1238.75,1238.75,1238.75,1238.75,29,0,29.00
07/31/2005,18:47,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/31/2005,18:48,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/31/2005,18:49,1238.75,1238.75,1238.75,1238.75,38,0,38.00
07/31/2005,18:50,1238.75,1239.00,1238.75,1239.00,2,0,2.00
07/31/2005,18:51,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/31/2005,18:52,1238.75,1238.75,1238.75,1238.75,0,16,16.00
07/31/2005,18:53,1238.75,1238.75,1238.75,1238.75,0,3,3.00
07/31/2005,18:57,1238.75,1238.75,1238.75,1238.75,0,23,23.00
07/31/2005,19:02,1238.75,1238.75,1238.75,1238.75,0,1,1.00
07/31/2005,19:03,1238.75,1238.75,1238.75,1238.75,0,5,5.00
07/31/2005,19:04,1238.75,1238.75,1238.75,1238.75,0,2,2.00
07/31/2005,19:08,1238.75,1238.75,1238.75,1238.75,0,10,10.00
07/31/2005,19:09,1238.75,1239.00,1238.75,1238.75,1,9,10.00
07/31/2005,19:11,1238.75,1238.75,1238.50,1238.50,0,25,25.00
07/31/2005,19:13,1238.50,1238.50,1238.50,1238.50,0,122,122.00
07/31/2005,19:14,1238.25,1238.25,1238.25,1238.25,0,130,130.00
07/31/2005,19:15,1238.50,1238.50,1238.25,1238.25,1,8,9.00
07/31/2005,19:16,1238.50,1238.50,1238.50,1238.50,19,0,19.00
07/31/2005,19:19,1238.50,1238.50,1238.50,1238.50,2,0,2.00
07/31/2005,19:22,1238.50,1238.50,1238.50,1238.50,23,0,23.00
07/31/2005,19:24,1238.50,1238.50,1238.50,1238.50,6,0,6.00
07/31/2005,19:25,1238.50,1238.50,1238.50,1238.50,2,0,2.00
07/31/2005,19:26,1238.50,1238.50,1238.50,1238.50,1,0,1.00
07/31/2005,19:27,1238.50,1238.50,1238.50,1238.50,2,0,2.00
07/31/2005,19:28,1238.50,1238.50,1238.50,1238.50,2,0,2.00
07/31/2005,19:29,1238.50,1238.50,1238.50,1238.50,33,0,33.00
07/31/2005,19:32,1238.50,1238.50,1238.50,1238.50,10,0,10.00
07/31/2005,19:33,1238.50,1238.50,1238.50,1238.50,1,0,1.00
07/31/2005,19:36,1238.50,1238.50,1238.50,1238.50,1,0,1.00
07/31/2005,19:37,1238.25,1238.25,1238.25,1238.25,0,74,74.00
07/31/2005,19:38,1238.25,1238.50,1238.25,1238.50,2,2,4.00
07/31/2005,19:40,1238.25,1238.25,1238.25,1238.25,0,1,1.00
07/31/2005,19:43,1238.25,1238.50,1238.25,1238.50,1,1,2.00
07/31/2005,19:48,1238.25,1238.25,1238.25,1238.25,0,4,4.00
07/31/2005,19:49,1238.50,1238.50,1238.50,1238.50,20,0,20.00
07/31/2005,19:50,1238.50,1238.50,1238.50,1238.50,6,0,6.00
07/31/2005,19:52,1238.25,1238.25,1238.00,1238.00,0,306,306.00
07/31/2005,19:53,1238.00,1238.00,1238.00,1238.00,0,34,34.00
07/31/2005,19:54,1238.00,1238.25,1237.75,1238.00,4,16,20.00
07/31/2005,19:55,1238.00,1238.00,1238.00,1238.00,4,0,4.00
07/31/2005,19:56,1238.00,1238.00,1237.75,1237.75,1,4,5.00
07/31/2005,19:57,1237.75,1238.00,1237.75,1238.00,1,5,6.00
07/31/2005,19:59,1238.00,1238.00,1238.00,1238.00,6,0,6.00
07/31/2005,20:02,1238.00,1238.00,1238.00,1238.00,11,0,11.00
07/31/2005,20:03,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/31/2005,20:04,1238.00,1238.00,1237.75,1238.00,11,1,12.00
07/31/2005,20:05,1238.25,1238.25,1238.25,1238.25,10,0,10.00
07/31/2005,20:08,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,20:10,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,20:12,1237.75,1237.75,1237.75,1237.75,0,1,1.00
07/31/2005,20:14,1238.00,1238.00,1238.00,1238.00,10,0,10.00
07/31/2005,20:15,1237.75,1237.75,1237.75,1237.75,0,2,2.00
07/31/2005,20:16,1237.75,1238.00,1237.75,1238.00,1,113,114.00
07/31/2005,20:17,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/31/2005,20:20,1238.00,1238.00,1238.00,1238.00,4,0,4.00
07/31/2005,20:21,1238.00,1238.00,1238.00,1238.00,3,0,3.00
07/31/2005,20:23,1238.00,1238.00,1238.00,1238.00,2,0,2.00
07/31/2005,20:26,1238.00,1238.00,1238.00,1238.00,2,0,2.00
07/31/2005,20:27,1238.00,1238.00,1237.75,1237.75,5,1,6.00
07/31/2005,20:29,1238.00,1238.00,1238.00,1238.00,2,0,2.00
07/31/2005,20:30,1238.00,1238.00,1237.75,1237.75,1,3,4.00
07/31/2005,20:31,1237.75,1237.75,1237.75,1237.75,0,1,1.00
07/31/2005,20:32,1237.75,1237.75,1237.75,1237.75,0,3,3.00
07/31/2005,20:33,1238.00,1238.00,1238.00,1238.00,62,0,62.00
07/31/2005,20:34,1238.00,1238.00,1238.00,1238.00,20,0,20.00
07/31/2005,20:36,1238.00,1238.00,1238.00,1238.00,9,0,9.00
07/31/2005,20:38,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/31/2005,20:39,1238.00,1238.00,1238.00,1238.00,64,0,64.00
07/31/2005,20:40,1238.00,1238.00,1238.00,1238.00,120,0,120.00
07/31/2005,20:41,1238.00,1238.00,1238.00,1238.00,25,0,25.00
07/31/2005,20:42,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/31/2005,20:43,1238.25,1238.25,1238.25,1238.25,2,0,2.00
07/31/2005,20:44,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,20:45,1238.00,1238.00,1238.00,1238.00,0,15,15.00
07/31/2005,20:46,1238.00,1238.00,1238.00,1238.00,0,15,15.00
07/31/2005,20:47,1238.25,1238.25,1238.00,1238.00,2,3,5.00
07/31/2005,20:48,1238.00,1238.00,1237.75,1238.00,5,6,11.00
07/31/2005,20:50,1238.00,1238.00,1238.00,1238.00,1,0,1.00
07/31/2005,20:58,1238.25,1238.25,1238.25,1238.25,20,0,20.00
07/31/2005,21:01,1238.00,1238.00,1238.00,1238.00,0,7,7.00
07/31/2005,21:03,1238.25,1238.25,1238.25,1238.25,16,0,16.00
07/31/2005,21:05,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/31/2005,21:06,1238.25,1238.25,1238.25,1238.25,3,0,3.00
07/31/2005,21:08,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/31/2005,21:12,1238.25,1238.25,1238.25,1238.25,5,0,5.00
07/31/2005,21:18,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/31/2005,21:21,1238.00,1238.00,1238.00,1238.00,0,2,2.00
07/31/2005,21:22,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/31/2005,21:24,1238.25,1238.25,1238.25,1238.25,12,0,12.00
07/31/2005,21:25,1238.25,1238.25,1238.25,1238.25,38,0,38.00
07/31/2005,21:26,1238.50,1238.50,1238.50,1238.50,7,0,7.00
07/31/2005,21:28,1238.25,1238.25,1238.25,1238.25,0,2,2.00
07/31/2005,21:30,1238.25,1238.25,1238.25,1238.25,0,23,23.00
07/31/2005,21:31,1238.00,1238.00,1238.00,1238.00,0,6,6.00
07/31/2005,21:37,1238.25,1238.25,1238.25,1238.25,7,0,7.00
07/31/2005,21:38,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/31/2005,21:40,1238.25,1238.25,1238.25,1238.25,6,0,6.00
07/31/2005,21:41,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/31/2005,21:43,1238.25,1238.25,1238.25,1238.25,1,0,1.00
07/31/2005,21:44,1238.25,1238.25,1238.25,1238.25,7,0,7.00
07/31/2005,21:45,1238.25,1238.25,1238.25,1238.25,11,0,11.00
07/31/2005,21:46,1238.25,1238.50,1238.25,1238.50,8,0,8.00
07/31/2005,21:49,1238.25,1238.25,1238.25,1238.25,0,1,1.00
07/31/2005,21:52,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,21:55,1238.25,1238.25,1238.25,1238.25,2,0,2.00
07/31/2005,22:01,1238.00,1238.00,1238.00,1238.00,0,7,7.00
07/31/2005,22:07,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,22:10,1238.00,1238.00,1238.00,1238.00,0,4,4.00
07/31/2005,22:12,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,22:14,1238.25,1238.25,1238.25,1238.25,2,0,2.00
07/31/2005,22:15,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,22:30,1238.00,1238.00,1238.00,1238.00,0,1,1.00
07/31/2005,22:32,1238.00,1238.00,1238.00,1238.00,0,4,4.00
07/31/2005,22:34,1238.00,1238.00,1238.00,1238.00,0,6,6.00
07/31/2005,22:38,1238.25,1238.25,1238.25,1238.25,48,0,48.00
07/31/2005,22:41,1238.25,1238.25,1238.25,1238.25,2,0,2.00
07/31/2005,22:47,1238.50,1238.50,1238.50,1238.50,135,0,135.00
07/31/2005,22:49,1238.50,1238.50,1238.50,1238.50,6,0,6.00
07/31/2005,22:50,1238.50,1238.50,1238.50,1238.50,52,0,52.00
07/31/2005,22:51,1238.50,1238.50,1238.50,1238.50,18,0,18.00
07/31/2005,22:52,1238.50,1238.50,1238.50,1238.50,8,0,8.00
07/31/2005,22:58,1238.50,1238.50,1238.50,1238.50,2,0,2.00
07/31/2005,23:00,1238.50,1238.50,1238.50,1238.50,10,0,10.00
07/31/2005,23:01,1238.50,1238.50,1238.50,1238.50,5,0,5.00
07/31/2005,23:02,1238.50,1238.50,1238.50,1238.50,7,0,7.00
07/31/2005,23:03,1238.50,1238.50,1238.50,1238.50,1,0,1.00
07/31/2005,23:04,1238.50,1238.50,1238.50,1238.50,52,0,52.00
07/31/2005,23:05,1238.50,1238.50,1238.50,1238.50,51,0,51.00
07/31/2005,23:12,1238.50,1238.50,1238.50,1238.50,13,0,13.00
07/31/2005,23:13,1238.50,1238.50,1238.50,1238.50,55,0,55.00
07/31/2005,23:14,1238.50,1238.50,1238.50,1238.50,50,0,50.00
07/31/2005,23:18,1238.50,1238.50,1238.50,1238.50,15,0,15.00
07/31/2005,23:19,1238.50,1238.50,1238.50,1238.50,1,0,1.00
07/31/2005,23:20,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/31/2005,23:25,1238.50,1238.50,1238.50,1238.50,0,50,50.00
07/31/2005,23:26,1238.50,1238.50,1238.50,1238.50,0,50,50.00
07/31/2005,23:27,1238.50,1238.50,1238.50,1238.50,0,1,1.00
07/31/2005,23:30,1238.50,1238.50,1238.50,1238.50,0,50,50.00
07/31/2005,23:35,1238.50,1238.50,1238.50,1238.50,0,4,4.00
07/31/2005,23:36,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/31/2005,23:40,1238.50,1238.50,1238.50,1238.50,0,20,20.00
07/31/2005,23:47,1238.25,1238.25,1238.25,1238.25,0,5,5.00
07/31/2005,23:48,1238.50,1238.50,1238.50,1238.50,5,0,5.00
07/31/2005,23:50,1238.50,1238.50,1238.50,1238.50,35,0,35.00
07/31/2005,23:51,1238.75,1238.75,1238.75,1238.75,2,0,2.00
07/31/2005,23:53,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/31/2005,23:56,1238.75,1238.75,1238.75,1238.75,1,0,1.00
07/31/2005,23:58,1238.75,1238.75,1238.75,1238.75,2,0,2.00
08/01/2005,00:01,1238.50,1238.50,1238.50,1238.50,0,61,61.00
08/01/2005,00:06,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/01/2005,00:07,1238.50,1238.50,1238.50,1238.50,0,2,2.00
08/01/2005,00:24,1238.50,1238.50,1238.50,1238.50,0,3,3.00
08/01/2005,00:27,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/01/2005,00:28,1238.50,1238.50,1238.50,1238.50,0,5,5.00
08/01/2005,00:29,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/01/2005,00:35,1238.50,1238.50,1238.50,1238.50,0,35,35.00
08/01/2005,00:36,1238.50,1238.50,1238.50,1238.50,0,60,60.00
08/01/2005,00:38,1238.50,1238.50,1238.50,1238.50,0,3,3.00
08/01/2005,00:41,1238.25,1238.25,1238.25,1238.25,0,64,64.00
08/01/2005,00:42,1238.25,1238.25,1238.25,1238.25,0,11,11.00
08/01/2005,00:46,1238.50,1238.50,1238.50,1238.50,21,0,21.00
08/01/2005,00:50,1238.75,1238.75,1238.75,1238.75,50,0,50.00
08/01/2005,00:51,1238.75,1239.00,1238.75,1238.75,52,1,53.00
08/01/2005,00:55,1239.00,1239.00,1238.50,1238.50,101,13,114.00
08/01/2005,00:56,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/01/2005,01:00,1238.75,1238.75,1238.75,1238.75,2,0,2.00
08/01/2005,01:02,1238.75,1238.75,1238.75,1238.75,10,0,10.00
08/01/2005,01:04,1238.75,1239.00,1238.75,1239.00,80,0,80.00
08/01/2005,01:06,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,01:07,1238.75,1238.75,1238.50,1238.50,0,22,22.00
08/01/2005,01:08,1238.50,1238.50,1238.50,1238.50,0,14,14.00
08/01/2005,01:09,1238.50,1238.75,1238.50,1238.75,25,41,66.00
08/01/2005,01:13,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/01/2005,01:14,1238.50,1238.50,1238.50,1238.50,0,2,2.00
08/01/2005,01:15,1238.50,1238.50,1238.50,1238.50,0,44,44.00
08/01/2005,01:16,1238.50,1238.50,1238.25,1238.25,0,116,116.00
08/01/2005,01:18,1238.00,1238.25,1238.00,1238.25,1,120,121.00
08/01/2005,01:19,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/01/2005,01:26,1238.00,1238.00,1238.00,1238.00,0,105,105.00
08/01/2005,01:27,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/01/2005,01:29,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/01/2005,01:31,1238.00,1238.00,1238.00,1238.00,0,16,16.00
08/01/2005,01:32,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/01/2005,01:33,1238.00,1238.00,1238.00,1238.00,0,21,21.00
08/01/2005,01:36,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/01/2005,01:42,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/01/2005,01:44,1238.25,1238.25,1238.25,1238.25,75,0,75.00
08/01/2005,01:45,1238.25,1238.25,1238.25,1238.25,54,0,54.00
08/01/2005,01:46,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/01/2005,01:48,1238.25,1238.25,1238.25,1238.25,15,0,15.00
08/01/2005,01:51,1238.25,1238.50,1238.25,1238.50,3,0,3.00
08/01/2005,01:53,1238.25,1238.25,1238.25,1238.25,0,49,49.00
08/01/2005,01:54,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,01:55,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/01/2005,01:56,1238.25,1238.25,1238.25,1238.25,4,0,4.00
08/01/2005,01:58,1238.25,1238.25,1238.25,1238.25,4,0,4.00
08/01/2005,02:00,1238.50,1238.50,1238.50,1238.50,2,0,2.00
08/01/2005,02:01,1238.50,1239.00,1238.50,1239.00,396,10,406.00
08/01/2005,02:02,1239.00,1239.50,1239.00,1239.50,354,38,392.00
08/01/2005,02:03,1239.50,1240.00,1239.50,1240.00,488,93,581.00
08/01/2005,02:04,1240.00,1240.25,1239.50,1239.50,214,128,342.00
08/01/2005,02:05,1239.75,1240.00,1239.75,1240.00,240,34,274.00
08/01/2005,02:06,1239.75,1240.25,1239.75,1240.00,105,3,108.00
08/01/2005,02:07,1240.25,1240.50,1240.00,1240.25,145,59,204.00
08/01/2005,02:08,1240.25,1240.50,1240.25,1240.25,59,24,83.00
08/01/2005,02:09,1240.50,1240.50,1240.25,1240.50,354,134,488.00
08/01/2005,02:10,1240.50,1240.75,1240.25,1240.75,333,117,450.00
08/01/2005,02:11,1240.75,1241.00,1240.50,1240.75,161,101,262.00
08/01/2005,02:12,1240.50,1240.50,1240.50,1240.50,0,70,70.00
08/01/2005,02:13,1240.75,1240.75,1240.50,1240.50,6,87,93.00
08/01/2005,02:14,1240.50,1241.00,1240.50,1240.75,99,38,137.00
08/01/2005,02:15,1240.75,1240.75,1240.50,1240.75,61,1,62.00
08/01/2005,02:16,1241.00,1241.00,1240.25,1240.75,173,155,328.00
08/01/2005,02:17,1240.75,1241.00,1240.75,1240.75,160,138,298.00
08/01/2005,02:18,1240.50,1241.00,1240.50,1240.75,151,148,299.00
08/01/2005,02:19,1240.75,1240.75,1240.25,1240.75,36,39,75.00
08/01/2005,02:20,1240.50,1240.50,1240.50,1240.50,0,32,32.00
08/01/2005,02:21,1240.50,1240.50,1240.25,1240.50,37,53,90.00
08/01/2005,02:22,1240.50,1240.75,1240.25,1240.25,39,30,69.00
08/01/2005,02:23,1240.50,1240.50,1240.50,1240.50,11,0,11.00
08/01/2005,02:24,1240.25,1240.25,1240.25,1240.25,0,36,36.00
08/01/2005,02:25,1240.25,1240.50,1240.00,1240.00,55,131,186.00
08/01/2005,02:26,1240.00,1240.50,1240.00,1240.00,50,137,187.00
08/01/2005,02:27,1239.75,1240.25,1239.75,1240.25,62,10,72.00
08/01/2005,02:28,1240.25,1240.25,1240.00,1240.25,14,5,19.00
08/01/2005,02:29,1240.00,1240.00,1240.00,1240.00,0,48,48.00
08/01/2005,02:30,1240.25,1240.25,1240.25,1240.25,6,0,6.00
08/01/2005,02:31,1240.25,1240.50,1240.25,1240.50,101,0,101.00
08/01/2005,02:32,1240.50,1240.50,1240.50,1240.50,27,0,27.00
08/01/2005,02:33,1240.50,1240.50,1240.50,1240.50,6,0,6.00
08/01/2005,02:34,1240.50,1240.50,1240.50,1240.50,3,0,3.00
08/01/2005,02:35,1240.50,1240.75,1240.50,1240.50,7,4,11.00
08/01/2005,02:36,1240.50,1240.50,1240.50,1240.50,0,2,2.00
08/01/2005,02:37,1240.75,1240.75,1240.75,1240.75,8,0,8.00
08/01/2005,02:38,1240.50,1240.50,1240.50,1240.50,0,43,43.00
08/01/2005,02:39,1240.50,1240.75,1240.50,1240.50,6,100,106.00
08/01/2005,02:41,1240.50,1240.75,1240.50,1240.50,6,65,71.00
08/01/2005,02:42,1240.50,1240.50,1240.50,1240.50,0,50,50.00
08/01/2005,02:43,1240.50,1240.50,1240.50,1240.50,0,11,11.00
08/01/2005,02:44,1240.50,1240.75,1240.50,1240.75,7,30,37.00
08/01/2005,02:45,1240.50,1240.75,1240.50,1240.50,4,57,61.00
08/01/2005,02:46,1240.25,1240.50,1240.25,1240.50,30,100,130.00
08/01/2005,02:47,1240.25,1240.50,1240.25,1240.50,6,20,26.00
08/01/2005,02:48,1240.50,1240.50,1240.50,1240.50,10,0,10.00
08/01/2005,02:49,1240.25,1240.75,1240.25,1240.50,71,26,97.00
08/01/2005,02:50,1240.50,1240.75,1240.50,1240.75,72,6,78.00
08/01/2005,02:51,1240.75,1241.00,1240.50,1240.75,66,58,124.00
08/01/2005,02:52,1240.75,1240.75,1240.75,1240.75,40,0,40.00
08/01/2005,02:53,1240.75,1240.75,1240.75,1240.75,6,0,6.00
08/01/2005,02:55,1240.75,1240.75,1240.75,1240.75,4,0,4.00
08/01/2005,02:56,1240.50,1240.50,1240.50,1240.50,0,20,20.00
08/01/2005,02:57,1240.50,1240.50,1240.50,1240.50,0,23,23.00
08/01/2005,02:58,1240.75,1241.00,1240.75,1240.75,67,5,72.00
08/01/2005,02:59,1240.75,1240.75,1240.75,1240.75,0,14,14.00
08/01/2005,03:00,1241.00,1241.00,1240.75,1240.75,8,12,20.00
08/01/2005,03:01,1240.75,1241.00,1240.50,1240.50,11,28,39.00
08/01/2005,03:02,1240.75,1241.00,1240.75,1240.75,15,12,27.00
08/01/2005,03:03,1240.75,1241.00,1240.75,1241.00,52,13,65.00
08/01/2005,03:04,1240.75,1241.00,1240.75,1240.75,4,3,7.00
08/01/2005,03:05,1240.75,1241.00,1240.75,1241.00,10,22,32.00
08/01/2005,03:06,1241.00,1241.00,1240.75,1241.00,24,5,29.00
08/01/2005,03:07,1240.75,1240.75,1240.75,1240.75,0,1,1.00
08/01/2005,03:08,1241.00,1241.00,1240.75,1241.00,76,5,81.00
08/01/2005,03:09,1241.00,1241.00,1241.00,1241.00,76,0,76.00
08/01/2005,03:10,1241.00,1241.00,1241.00,1241.00,22,0,22.00
08/01/2005,03:11,1241.00,1241.25,1241.00,1241.25,241,0,241.00
08/01/2005,03:12,1241.25,1241.25,1240.75,1241.00,94,172,266.00
08/01/2005,03:13,1241.00,1241.25,1241.00,1241.00,192,7,199.00
08/01/2005,03:14,1241.00,1241.00,1240.75,1240.75,0,65,65.00
08/01/2005,03:15,1241.00,1241.25,1240.75,1240.75,65,18,83.00
08/01/2005,03:16,1241.00,1241.00,1240.75,1240.75,34,10,44.00
08/01/2005,03:17,1240.75,1240.75,1240.75,1240.75,0,131,131.00
08/01/2005,03:18,1240.75,1240.75,1240.50,1240.50,45,133,178.00
08/01/2005,03:19,1240.50,1240.50,1240.25,1240.25,0,32,32.00
08/01/2005,03:20,1240.50,1240.50,1240.25,1240.25,6,15,21.00
08/01/2005,03:22,1240.25,1240.25,1240.25,1240.25,0,1,1.00
08/01/2005,03:23,1240.50,1240.50,1240.25,1240.25,6,13,19.00
08/01/2005,03:24,1240.50,1240.50,1240.50,1240.50,36,0,36.00
08/01/2005,03:25,1240.25,1240.50,1240.25,1240.50,41,1,42.00
08/01/2005,03:26,1240.50,1240.50,1240.25,1240.25,7,1,8.00
08/01/2005,03:27,1240.25,1240.25,1240.25,1240.25,0,1,1.00
08/01/2005,03:28,1240.50,1240.50,1240.50,1240.50,24,0,24.00
08/01/2005,03:29,1240.50,1240.75,1240.50,1240.50,39,9,48.00
08/01/2005,03:31,1240.75,1240.75,1240.75,1240.75,4,0,4.00
08/01/2005,03:32,1240.75,1241.00,1240.75,1241.00,62,0,62.00
08/01/2005,03:33,1240.75,1240.75,1240.50,1240.50,0,24,24.00
08/01/2005,03:34,1240.75,1240.75,1240.75,1240.75,6,0,6.00
08/01/2005,03:35,1240.50,1240.50,1240.50,1240.50,0,68,68.00
08/01/2005,03:36,1240.50,1240.50,1240.50,1240.50,0,4,4.00
08/01/2005,03:37,1240.50,1240.50,1240.25,1240.25,0,7,7.00
08/01/2005,03:38,1240.50,1240.50,1240.50,1240.50,116,0,116.00
08/01/2005,03:39,1240.50,1240.50,1240.50,1240.50,4,0,4.00
08/01/2005,03:40,1240.75,1240.75,1240.75,1240.75,5,0,5.00
08/01/2005,03:42,1240.75,1240.75,1240.75,1240.75,6,0,6.00
08/01/2005,03:44,1240.75,1240.75,1240.50,1240.50,6,1,7.00
08/01/2005,03:45,1240.75,1240.75,1240.75,1240.75,5,0,5.00
08/01/2005,03:46,1240.75,1240.75,1240.75,1240.75,4,0,4.00
08/01/2005,03:48,1240.50,1240.50,1240.50,1240.50,0,1,1.00
08/01/2005,03:49,1240.75,1240.75,1240.75,1240.75,17,0,17.00
08/01/2005,03:51,1240.75,1240.75,1240.75,1240.75,6,0,6.00
08/01/2005,03:52,1240.75,1240.75,1240.50,1240.75,54,1,55.00
08/01/2005,03:53,1240.75,1240.75,1240.75,1240.75,53,0,53.00
08/01/2005,03:54,1241.00,1241.00,1241.00,1241.00,172,0,172.00
08/01/2005,03:55,1241.25,1241.25,1241.00,1241.00,35,68,103.00
08/01/2005,03:56,1241.00,1241.00,1241.00,1241.00,0,5,5.00
08/01/2005,03:58,1241.00,1241.00,1241.00,1241.00,0,4,4.00
08/01/2005,03:59,1241.00,1241.00,1241.00,1241.00,0,6,6.00
08/01/2005,04:00,1241.00,1241.00,1240.75,1240.75,0,3,3.00
08/01/2005,04:01,1241.00,1241.00,1240.75,1240.75,5,2,7.00
08/01/2005,04:02,1241.00,1241.00,1241.00,1241.00,32,0,32.00
08/01/2005,04:03,1241.25,1241.25,1240.75,1240.75,6,85,91.00
08/01/2005,04:04,1241.00,1241.00,1240.75,1241.00,8,1,9.00
08/01/2005,04:05,1241.00,1241.00,1241.00,1241.00,77,0,77.00
08/01/2005,04:06,1241.25,1241.25,1240.75,1240.75,12,171,183.00
08/01/2005,04:07,1240.75,1240.75,1240.50,1240.50,5,117,122.00
08/01/2005,04:08,1240.75,1241.00,1240.75,1241.00,8,0,8.00
08/01/2005,04:09,1241.00,1241.00,1241.00,1241.00,52,0,52.00
08/01/2005,04:10,1241.00,1241.25,1241.00,1241.00,5,98,103.00
08/01/2005,04:11,1241.00,1241.25,1241.00,1241.25,6,25,31.00
08/01/2005,04:12,1241.00,1241.25,1241.00,1241.25,25,5,30.00
08/01/2005,04:13,1241.25,1241.25,1241.00,1241.00,6,1,7.00
08/01/2005,04:14,1241.25,1241.25,1241.25,1241.25,4,0,4.00
08/01/2005,04:15,1241.00,1241.25,1241.00,1241.25,6,57,63.00
08/01/2005,04:16,1241.25,1241.25,1241.25,1241.25,20,0,20.00
08/01/2005,04:17,1241.00,1241.00,1241.00,1241.00,0,5,5.00
08/01/2005,04:18,1241.25,1241.25,1241.00,1241.00,4,2,6.00
08/01/2005,04:19,1241.00,1241.00,1241.00,1241.00,0,3,3.00
08/01/2005,04:20,1241.25,1241.25,1241.00,1241.00,5,1,6.00
08/01/2005,04:21,1241.25,1241.25,1241.00,1241.00,4,76,80.00
08/01/2005,04:22,1241.00,1241.00,1241.00,1241.00,0,5,5.00
08/01/2005,04:23,1240.75,1240.75,1240.75,1240.75,0,4,4.00
08/01/2005,04:24,1240.75,1241.00,1240.75,1241.00,6,1,7.00
08/01/2005,04:25,1241.00,1241.00,1240.75,1240.75,4,4,8.00
08/01/2005,04:27,1241.00,1241.00,1241.00,1241.00,6,0,6.00
08/01/2005,04:28,1241.00,1241.00,1241.00,1241.00,7,0,7.00
08/01/2005,04:29,1240.75,1240.75,1240.75,1240.75,0,42,42.00
08/01/2005,04:30,1240.75,1240.75,1240.75,1240.75,0,6,6.00
08/01/2005,04:31,1240.50,1240.50,1240.00,1240.25,9,345,354.00
08/01/2005,04:32,1240.25,1240.25,1240.25,1240.25,68,0,68.00
08/01/2005,04:33,1240.50,1240.50,1240.50,1240.50,11,0,11.00
08/01/2005,04:34,1240.25,1240.25,1240.25,1240.25,0,72,72.00
08/01/2005,04:35,1240.25,1240.50,1240.25,1240.50,6,21,27.00
08/01/2005,04:37,1240.50,1240.50,1240.50,1240.50,4,0,4.00
08/01/2005,04:38,1240.50,1240.50,1240.50,1240.50,7,0,7.00
08/01/2005,04:39,1240.50,1240.50,1240.50,1240.50,13,0,13.00
08/01/2005,04:41,1240.50,1240.50,1240.50,1240.50,3,0,3.00
08/01/2005,04:42,1240.50,1240.75,1240.25,1240.25,110,234,344.00
08/01/2005,04:43,1240.50,1240.50,1240.50,1240.50,62,0,62.00
08/01/2005,04:44,1240.75,1240.75,1240.75,1240.75,1,0,1.00
08/01/2005,04:45,1240.50,1240.50,1240.50,1240.50,0,7,7.00
08/01/2005,04:46,1240.50,1240.50,1240.50,1240.50,0,132,132.00
08/01/2005,04:47,1240.50,1240.50,1240.50,1240.50,0,2,2.00
08/01/2005,04:49,1240.50,1240.75,1240.25,1240.25,1,29,30.00
08/01/2005,04:50,1240.50,1240.75,1240.50,1240.50,16,57,73.00
08/01/2005,04:51,1240.50,1240.50,1240.25,1240.25,0,3,3.00
08/01/2005,04:52,1240.25,1240.25,1240.25,1240.25,0,1,1.00
08/01/2005,04:53,1240.25,1240.25,1240.25,1240.25,0,76,76.00
08/01/2005,04:54,1240.25,1240.25,1240.25,1240.25,0,2,2.00
08/01/2005,04:56,1240.25,1240.25,1240.00,1240.00,0,90,90.00
08/01/2005,04:57,1240.00,1240.25,1239.50,1239.75,93,708,801.00
08/01/2005,04:58,1239.75,1239.75,1239.75,1239.75,117,0,117.00
08/01/2005,04:59,1239.75,1239.75,1239.50,1239.75,9,213,222.00
08/01/2005,05:00,1239.75,1239.75,1239.75,1239.75,44,0,44.00
08/01/2005,05:01,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/01/2005,05:02,1239.75,1239.75,1239.75,1239.75,207,0,207.00
08/01/2005,05:03,1239.75,1239.75,1239.75,1239.75,8,0,8.00
08/01/2005,05:06,1239.75,1239.75,1239.75,1239.75,5,0,5.00
08/01/2005,05:07,1239.75,1239.75,1239.75,1239.75,1,0,1.00
08/01/2005,05:08,1239.75,1239.75,1239.50,1239.50,6,12,18.00
08/01/2005,05:09,1239.50,1239.50,1239.50,1239.50,0,27,27.00
08/01/2005,05:10,1239.75,1239.75,1239.75,1239.75,4,0,4.00
08/01/2005,05:13,1239.75,1239.75,1239.50,1239.50,151,20,171.00
08/01/2005,05:14,1239.75,1239.75,1239.75,1239.75,4,0,4.00
08/01/2005,05:16,1239.50,1239.75,1239.50,1239.75,4,10,14.00
08/01/2005,05:18,1239.75,1239.75,1239.75,1239.75,29,0,29.00
08/01/2005,05:19,1239.75,1239.75,1239.75,1239.75,116,0,116.00
08/01/2005,05:20,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/01/2005,05:21,1239.75,1239.75,1239.50,1239.50,10,4,14.00
08/01/2005,05:22,1239.75,1240.00,1239.50,1240.00,133,1,134.00
08/01/2005,05:24,1240.00,1240.25,1240.00,1240.25,12,0,12.00
08/01/2005,05:25,1240.00,1240.00,1240.00,1240.00,0,25,25.00
08/01/2005,05:26,1240.00,1240.00,1240.00,1240.00,0,11,11.00
08/01/2005,05:27,1239.75,1239.75,1239.75,1239.75,0,11,11.00
08/01/2005,05:28,1240.00,1240.00,1239.50,1239.50,6,126,132.00
08/01/2005,05:29,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/01/2005,05:30,1239.75,1239.75,1239.75,1239.75,50,0,50.00
08/01/2005,05:31,1239.75,1239.75,1239.75,1239.75,1,0,1.00
08/01/2005,05:32,1239.75,1239.75,1239.75,1239.75,57,0,57.00
08/01/2005,05:33,1239.50,1239.50,1239.50,1239.50,0,3,3.00
08/01/2005,05:34,1239.75,1239.75,1239.50,1239.50,6,51,57.00
08/01/2005,05:35,1239.75,1239.75,1239.75,1239.75,206,0,206.00
08/01/2005,05:36,1240.00,1240.00,1239.75,1239.75,6,2,8.00
08/01/2005,05:37,1240.00,1240.00,1240.00,1240.00,75,0,75.00
08/01/2005,05:38,1240.00,1240.00,1240.00,1240.00,8,0,8.00
08/01/2005,05:39,1239.75,1240.00,1239.75,1239.75,24,33,57.00
08/01/2005,05:40,1240.00,1240.00,1240.00,1240.00,6,0,6.00
08/01/2005,05:41,1239.75,1239.75,1239.75,1239.75,0,22,22.00
08/01/2005,05:42,1239.75,1239.75,1239.50,1239.75,2,16,18.00
08/01/2005,05:43,1239.75,1239.75,1239.75,1239.75,4,0,4.00
08/01/2005,05:45,1239.75,1239.75,1239.75,1239.75,4,0,4.00
08/01/2005,05:47,1239.75,1239.75,1239.75,1239.75,23,0,23.00
08/01/2005,05:48,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/01/2005,05:49,1239.75,1239.75,1239.75,1239.75,43,0,43.00
08/01/2005,05:50,1239.75,1240.00,1239.50,1239.50,30,15,45.00
08/01/2005,05:51,1239.75,1239.75,1239.75,1239.75,7,0,7.00
08/01/2005,05:52,1239.50,1239.50,1239.50,1239.50,0,10,10.00
08/01/2005,05:53,1239.50,1239.50,1239.50,1239.50,0,5,5.00
08/01/2005,05:54,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/01/2005,05:55,1239.75,1239.75,1239.75,1239.75,5,0,5.00
08/01/2005,05:56,1239.75,1239.75,1239.75,1239.75,7,0,7.00
08/01/2005,05:57,1239.75,1239.75,1239.75,1239.75,5,0,5.00
08/01/2005,05:58,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/01/2005,05:59,1239.50,1239.75,1239.50,1239.75,4,1,5.00
08/01/2005,06:00,1239.50,1239.75,1239.50,1239.75,1,5,6.00
08/01/2005,06:02,1239.75,1239.75,1239.75,1239.75,43,0,43.00
08/01/2005,06:03,1239.75,1239.75,1239.75,1239.75,41,0,41.00
08/01/2005,06:04,1239.75,1239.75,1239.75,1239.75,47,0,47.00
08/01/2005,06:05,1239.75,1239.75,1239.75,1239.75,69,0,69.00
08/01/2005,06:06,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/01/2005,06:07,1239.50,1239.50,1239.50,1239.50,0,3,3.00
08/01/2005,06:08,1239.75,1239.75,1239.50,1239.50,6,20,26.00
08/01/2005,06:10,1239.75,1239.75,1239.75,1239.75,4,0,4.00
08/01/2005,06:12,1239.75,1239.75,1239.75,1239.75,5,0,5.00
08/01/2005,06:13,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/01/2005,06:14,1239.50,1239.75,1239.50,1239.75,39,13,52.00
08/01/2005,06:15,1239.50,1239.75,1239.50,1239.75,4,5,9.00
08/01/2005,06:16,1239.75,1240.00,1239.75,1239.75,43,11,54.00
08/01/2005,06:17,1239.75,1240.00,1239.75,1239.75,6,7,13.00
08/01/2005,06:18,1240.00,1240.00,1240.00,1240.00,143,0,143.00
08/01/2005,06:19,1240.00,1240.25,1240.00,1240.25,147,0,147.00
08/01/2005,06:20,1240.25,1240.25,1240.00,1240.00,1,46,47.00
08/01/2005,06:21,1240.00,1240.25,1240.00,1240.00,4,18,22.00
08/01/2005,06:22,1240.00,1240.25,1240.00,1240.25,1,1,2.00
08/01/2005,06:23,1240.25,1240.25,1240.25,1240.25,6,0,6.00
08/01/2005,06:24,1240.25,1240.25,1240.25,1240.25,397,0,397.00
08/01/2005,06:25,1240.00,1240.25,1240.00,1240.25,6,1,7.00
08/01/2005,06:26,1240.00,1240.00,1240.00,1240.00,0,1,1.00
08/01/2005,06:27,1240.25,1240.25,1240.25,1240.25,14,0,14.00
08/01/2005,06:28,1240.25,1240.25,1240.25,1240.25,1,0,1.00
08/01/2005,06:29,1240.00,1240.25,1240.00,1240.25,4,1,5.00
08/01/2005,06:30,1240.25,1240.25,1240.25,1240.25,1,0,1.00
08/01/2005,06:31,1240.00,1240.00,1240.00,1240.00,0,1,1.00
08/01/2005,06:32,1240.00,1240.25,1240.00,1240.25,6,1,7.00
08/01/2005,06:33,1240.00,1240.25,1240.00,1240.25,56,2,58.00
08/01/2005,06:34,1240.50,1240.50,1240.50,1240.50,302,0,302.00
08/01/2005,06:35,1240.50,1240.50,1240.25,1240.50,7,2,9.00
08/01/2005,06:36,1240.25,1240.50,1240.25,1240.25,1,51,52.00
08/01/2005,06:37,1240.25,1240.25,1240.00,1240.00,0,134,134.00
08/01/2005,06:38,1240.00,1240.00,1240.00,1240.00,0,5,5.00
08/01/2005,06:40,1239.75,1240.00,1239.75,1240.00,4,2,6.00
08/01/2005,06:41,1239.75,1240.00,1239.75,1239.75,4,10,14.00
08/01/2005,06:42,1239.75,1239.75,1239.75,1239.75,0,3,3.00
08/01/2005,06:43,1239.75,1239.75,1239.75,1239.75,0,1,1.00
08/01/2005,06:44,1239.75,1240.00,1239.75,1240.00,4,10,14.00
08/01/2005,06:45,1239.75,1239.75,1239.75,1239.75,0,101,101.00
08/01/2005,06:46,1240.00,1240.00,1239.75,1239.75,7,94,101.00
08/01/2005,06:47,1239.75,1239.75,1239.75,1239.75,0,1,1.00
08/01/2005,06:48,1239.75,1239.75,1239.50,1239.75,32,27,59.00
08/01/2005,06:49,1240.00,1240.00,1240.00,1240.00,4,0,4.00
08/01/2005,06:50,1239.75,1240.00,1239.75,1240.00,1,1,2.00
08/01/2005,06:52,1240.00,1240.00,1239.75,1239.75,5,2,7.00
08/01/2005,06:54,1240.00,1240.00,1240.00,1240.00,6,0,6.00
08/01/2005,06:55,1239.75,1239.75,1239.75,1239.75,0,152,152.00
08/01/2005,06:56,1240.00,1240.00,1239.75,1239.75,206,7,213.00
08/01/2005,06:57,1239.75,1239.75,1239.50,1239.50,0,373,373.00
08/01/2005,06:58,1239.50,1239.50,1239.25,1239.50,30,41,71.00
08/01/2005,06:59,1239.50,1239.50,1239.25,1239.50,4,3,7.00
08/01/2005,07:00,1239.50,1239.50,1239.50,1239.50,20,0,20.00
08/01/2005,07:01,1239.50,1239.75,1239.50,1239.75,116,0,116.00
08/01/2005,07:02,1239.75,1239.75,1239.50,1239.75,26,2,28.00
08/01/2005,07:03,1239.50,1239.75,1239.50,1239.50,6,41,47.00
08/01/2005,07:04,1239.75,1239.75,1239.50,1239.50,1,176,177.00
08/01/2005,07:05,1239.50,1239.75,1239.50,1239.75,8,124,132.00
08/01/2005,07:06,1239.50,1239.50,1239.25,1239.25,0,14,14.00
08/01/2005,07:07,1239.50,1239.75,1239.50,1239.75,294,0,294.00
08/01/2005,07:08,1239.50,1239.75,1239.50,1239.75,1,2,3.00
08/01/2005,07:09,1239.75,1239.75,1239.50,1239.75,11,1,12.00
08/01/2005,07:10,1239.50,1239.75,1239.50,1239.75,5,80,85.00
08/01/2005,07:11,1239.75,1239.75,1239.50,1239.75,101,92,193.00
08/01/2005,07:12,1239.50,1239.50,1239.25,1239.50,5,106,111.00
08/01/2005,07:13,1239.50,1239.50,1239.50,1239.50,8,0,8.00
08/01/2005,07:14,1239.50,1239.75,1239.50,1239.75,89,0,89.00
08/01/2005,07:15,1239.75,1239.75,1239.75,1239.75,15,0,15.00
08/01/2005,07:16,1239.75,1239.75,1239.50,1239.50,4,6,10.00
08/01/2005,07:17,1239.75,1239.75,1239.50,1239.75,7,1,8.00
08/01/2005,07:18,1239.50,1239.75,1239.50,1239.75,47,21,68.00
08/01/2005,07:20,1239.75,1239.75,1239.75,1239.75,115,0,115.00
08/01/2005,07:21,1239.75,1240.00,1239.75,1239.75,28,10,38.00
08/01/2005,07:22,1239.75,1240.00,1239.75,1240.00,21,27,48.00
08/01/2005,07:24,1240.00,1240.00,1240.00,1240.00,5,0,5.00
08/01/2005,07:25,1240.00,1240.00,1240.00,1240.00,5,0,5.00
08/01/2005,07:26,1240.00,1240.00,1240.00,1240.00,7,0,7.00
08/01/2005,07:27,1240.00,1240.00,1239.75,1239.75,1,1,2.00
08/01/2005,07:28,1240.00,1240.00,1240.00,1240.00,19,0,19.00
08/01/2005,07:29,1240.00,1240.00,1240.00,1240.00,19,0,19.00
08/01/2005,07:30,1240.00,1240.00,1239.75,1240.00,7,21,28.00
08/01/2005,07:31,1239.75,1240.00,1239.75,1240.00,2,3,5.00
08/01/2005,07:32,1239.75,1240.00,1239.75,1240.00,1,31,32.00
08/01/2005,07:33,1240.00,1240.00,1239.75,1239.75,46,20,66.00
08/01/2005,07:34,1240.00,1240.00,1240.00,1240.00,14,0,14.00
08/01/2005,07:35,1240.00,1240.00,1239.75,1240.00,198,9,207.00
08/01/2005,07:36,1239.75,1240.00,1239.75,1239.75,10,12,22.00
08/01/2005,07:38,1239.75,1240.00,1239.75,1240.00,3,3,6.00
08/01/2005,07:39,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/01/2005,07:40,1240.00,1240.00,1240.00,1240.00,9,0,9.00
08/01/2005,07:41,1240.00,1240.00,1239.75,1239.75,3,522,525.00
08/01/2005,07:42,1239.75,1239.75,1239.50,1239.50,0,49,49.00
08/01/2005,07:43,1239.50,1239.75,1239.50,1239.50,1,275,276.00
08/01/2005,07:44,1239.50,1239.50,1239.50,1239.50,0,11,11.00
08/01/2005,07:45,1239.50,1239.75,1239.50,1239.75,10,10,20.00
08/01/2005,07:46,1239.75,1239.75,1239.50,1239.50,2,1,3.00
08/01/2005,07:47,1239.75,1239.75,1239.50,1239.75,41,13,54.00
08/01/2005,07:48,1239.75,1239.75,1239.50,1239.50,10,12,22.00
08/01/2005,07:49,1239.50,1239.50,1239.50,1239.50,0,7,7.00
08/01/2005,07:50,1239.50,1239.50,1239.25,1239.50,3,252,255.00
08/01/2005,07:51,1239.50,1239.75,1239.50,1239.75,266,0,266.00
08/01/2005,07:52,1239.75,1239.75,1239.50,1239.50,71,3,74.00
08/01/2005,07:53,1239.75,1239.75,1239.50,1239.50,3,5,8.00
08/01/2005,07:54,1239.50,1239.75,1239.50,1239.75,2,1,3.00
08/01/2005,07:55,1239.50,1239.75,1239.50,1239.75,2,1,3.00
08/01/2005,07:56,1239.75,1240.00,1239.75,1240.00,67,6,73.00
08/01/2005,07:57,1239.75,1240.00,1239.75,1240.00,1,11,12.00
08/01/2005,07:58,1240.00,1240.00,1239.75,1239.75,20,27,47.00
08/01/2005,07:59,1239.75,1240.00,1239.75,1240.00,50,1,51.00
08/01/2005,08:00,1239.75,1239.75,1239.75,1239.75,0,6,6.00
08/01/2005,08:01,1240.00,1240.00,1240.00,1240.00,9,0,9.00
08/01/2005,08:02,1240.00,1240.00,1239.75,1239.75,52,2,54.00
08/01/2005,08:03,1239.75,1239.75,1239.75,1239.75,0,48,48.00
08/01/2005,08:04,1240.00,1240.00,1239.75,1239.75,2,25,27.00
08/01/2005,08:05,1240.00,1240.00,1239.75,1239.75,6,1,7.00
08/01/2005,08:06,1240.00,1240.00,1239.75,1240.00,32,15,47.00
08/01/2005,08:07,1240.00,1240.00,1240.00,1240.00,289,0,289.00
08/01/2005,08:08,1240.00,1240.00,1240.00,1240.00,97,0,97.00
08/01/2005,08:09,1240.00,1240.00,1240.00,1240.00,9,0,9.00
08/01/2005,08:10,1239.75,1240.00,1239.75,1240.00,468,1,469.00
08/01/2005,08:11,1240.00,1240.00,1239.75,1239.75,6,5,11.00
08/01/2005,08:12,1239.75,1240.00,1239.75,1240.00,103,3,106.00
08/01/2005,08:13,1239.75,1239.75,1239.75,1239.75,0,1,1.00
08/01/2005,08:14,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/01/2005,08:15,1239.75,1239.75,1239.75,1239.75,0,38,38.00
08/01/2005,08:16,1240.00,1240.00,1239.75,1239.75,15,4,19.00
08/01/2005,08:17,1239.75,1239.75,1239.75,1239.75,0,12,12.00
08/01/2005,08:18,1239.75,1239.75,1239.75,1239.75,0,31,31.00
08/01/2005,08:19,1239.75,1239.75,1239.50,1239.75,5,124,129.00
08/01/2005,08:20,1239.75,1239.75,1239.50,1239.75,6,1,7.00
08/01/2005,08:21,1239.75,1239.75,1239.50,1239.50,4,7,11.00
08/01/2005,08:22,1239.50,1239.75,1239.50,1239.50,8,9,17.00
08/01/2005,08:23,1239.50,1239.75,1239.50,1239.50,10,10,20.00
08/01/2005,08:24,1239.75,1239.75,1239.50,1239.50,20,246,266.00
08/01/2005,08:25,1239.50,1239.50,1239.25,1239.25,5,124,129.00
08/01/2005,08:26,1239.50,1239.50,1239.25,1239.50,102,9,111.00
08/01/2005,08:27,1239.50,1239.50,1239.25,1239.50,54,5,59.00
08/01/2005,08:28,1239.25,1239.50,1239.25,1239.50,34,7,41.00
08/01/2005,08:29,1239.50,1239.75,1239.50,1239.75,141,0,141.00
08/01/2005,08:30,1239.50,1240.00,1239.25,1240.00,1343,548,1891.00
08/01/2005,08:31,1239.75,1240.00,1239.25,1239.75,1356,2518,3874.00
08/01/2005,08:32,1239.75,1239.75,1239.00,1239.50,1501,1082,2583.00
08/01/2005,08:33,1239.50,1240.25,1239.25,1240.00,2500,797,3297.00
08/01/2005,08:34,1240.00,1240.25,1239.75,1240.25,2000,964,2964.00
08/01/2005,08:35,1240.00,1240.25,1239.75,1240.25,529,997,1526.00
08/01/2005,08:36,1240.00,1240.75,1239.75,1240.25,2093,1748,3841.00
08/01/2005,08:37,1240.25,1240.50,1239.75,1240.25,1350,1534,2884.00
08/01/2005,08:38,1240.00,1240.00,1239.75,1240.00,1177,543,1720.00
08/01/2005,08:39,1239.75,1240.00,1239.50,1239.75,1941,2894,4835.00
08/01/2005,08:40,1239.75,1240.50,1239.75,1240.00,1341,885,2226.00
08/01/2005,08:41,1240.00,1240.50,1240.00,1240.25,1095,636,1731.00
08/01/2005,08:42,1240.25,1240.25,1239.25,1239.50,1325,3053,4378.00
08/01/2005,08:43,1239.50,1239.50,1238.75,1239.25,1525,2519,4044.00
08/01/2005,08:44,1239.00,1239.50,1239.00,1239.25,727,1921,2648.00
08/01/2005,08:45,1239.50,1239.50,1238.75,1238.75,526,1656,2182.00
08/01/2005,08:46,1238.75,1239.25,1238.75,1239.00,748,521,1269.00
08/01/2005,08:47,1239.25,1239.50,1239.00,1239.50,567,790,1357.00
08/01/2005,08:48,1239.50,1240.25,1239.25,1240.25,2129,856,2985.00
08/01/2005,08:49,1240.25,1240.50,1240.00,1240.00,1653,553,2206.00
08/01/2005,08:50,1240.00,1240.50,1240.00,1240.25,951,143,1094.00
08/01/2005,08:51,1240.25,1241.00,1240.00,1240.50,3546,1991,5537.00
08/01/2005,08:52,1240.75,1240.75,1240.50,1240.75,153,309,462.00
08/01/2005,08:53,1240.75,1240.75,1240.25,1240.50,394,667,1061.00
08/01/2005,08:54,1240.50,1240.75,1240.50,1240.75,836,1005,1841.00
08/01/2005,08:55,1240.50,1240.75,1240.25,1240.50,637,349,986.00
08/01/2005,08:56,1240.50,1240.50,1239.75,1240.00,674,2804,3478.00
08/01/2005,08:57,1240.00,1240.50,1240.00,1240.25,1358,346,1704.00
08/01/2005,08:58,1240.00,1240.25,1240.00,1240.25,257,139,396.00
08/01/2005,08:59,1240.25,1240.50,1240.00,1240.50,192,174,366.00
08/01/2005,09:00,1240.25,1240.50,1240.25,1240.50,85,372,457.00
08/01/2005,09:01,1240.50,1241.00,1240.00,1240.75,2828,3477,6305.00
08/01/2005,09:02,1240.50,1240.75,1239.75,1240.25,1216,1459,2675.00
08/01/2005,09:03,1240.25,1241.00,1240.25,1240.75,2056,1388,3444.00
08/01/2005,09:04,1240.75,1240.75,1240.25,1240.75,911,447,1358.00
08/01/2005,09:05,1240.75,1240.75,1239.75,1239.75,803,2225,3028.00
08/01/2005,09:06,1240.00,1240.00,1239.50,1239.50,100,1725,1825.00
08/01/2005,09:07,1239.50,1239.75,1238.75,1239.50,1365,2421,3786.00
08/01/2005,09:08,1239.25,1239.50,1239.00,1239.25,645,1793,2438.00
08/01/2005,09:09,1239.00,1239.25,1238.75,1239.00,1790,899,2689.00
08/01/2005,09:10,1239.00,1239.50,1238.75,1238.75,743,1490,2233.00
08/01/2005,09:11,1239.00,1239.00,1238.25,1238.50,1301,3014,4315.00
08/01/2005,09:12,1238.50,1239.00,1238.25,1238.50,652,701,1353.00
08/01/2005,09:13,1238.75,1239.25,1238.50,1239.00,1411,202,1613.00
08/01/2005,09:14,1239.00,1239.25,1239.00,1239.25,858,333,1191.00
08/01/2005,09:15,1239.00,1239.25,1238.75,1239.00,639,539,1178.00
08/01/2005,09:16,1239.25,1239.25,1238.75,1239.00,429,965,1394.00
08/01/2005,09:17,1239.00,1239.75,1238.75,1239.75,2070,85,2155.00
08/01/2005,09:18,1239.50,1240.75,1239.50,1240.25,2692,1210,3902.00
08/01/2005,09:19,1240.50,1240.50,1239.25,1239.25,799,2334,3133.00
08/01/2005,09:20,1239.25,1239.75,1239.25,1239.75,369,418,787.00
08/01/2005,09:21,1239.75,1240.00,1239.50,1240.00,310,1135,1445.00
08/01/2005,09:22,1239.75,1240.25,1239.75,1239.75,309,535,844.00
08/01/2005,09:23,1239.75,1240.75,1239.75,1240.50,2371,1028,3399.00
08/01/2005,09:24,1240.25,1240.50,1239.75,1240.25,335,1031,1366.00
08/01/2005,09:25,1240.25,1240.25,1240.00,1240.00,423,462,885.00
08/01/2005,09:26,1240.00,1240.25,1240.00,1240.25,176,326,502.00
08/01/2005,09:27,1240.00,1240.75,1240.00,1240.75,1328,66,1394.00
08/01/2005,09:28,1240.75,1241.00,1240.50,1240.50,983,511,1494.00
08/01/2005,09:29,1240.50,1240.75,1239.50,1239.75,880,1940,2820.00
08/01/2005,09:30,1240.00,1240.75,1239.50,1240.50,1914,431,2345.00
08/01/2005,09:31,1240.50,1240.50,1240.00,1240.50,424,268,692.00
08/01/2005,09:32,1240.50,1240.75,1240.25,1240.75,715,471,1186.00
08/01/2005,09:33,1240.50,1241.00,1240.25,1240.25,889,844,1733.00
08/01/2005,09:34,1240.50,1240.50,1239.50,1239.50,77,1335,1412.00
08/01/2005,09:35,1239.75,1240.00,1239.50,1239.50,269,974,1243.00
08/01/2005,09:36,1239.75,1239.75,1238.75,1238.75,352,3158,3510.00
08/01/2005,09:37,1239.00,1239.25,1238.50,1238.75,1501,1871,3372.00
08/01/2005,09:38,1238.75,1239.00,1238.25,1238.25,655,1736,2391.00
08/01/2005,09:39,1238.50,1238.50,1238.00,1238.00,1200,2709,3909.00
08/01/2005,09:40,1238.00,1238.50,1237.75,1238.25,2960,1899,4859.00
08/01/2005,09:41,1238.25,1238.25,1237.75,1238.00,993,1796,2789.00
08/01/2005,09:42,1238.25,1238.50,1237.75,1237.75,1092,3069,4161.00
08/01/2005,09:43,1238.00,1238.00,1237.50,1237.75,1436,1639,3075.00
08/01/2005,09:44,1237.75,1238.00,1237.25,1237.25,810,3042,3852.00
08/01/2005,09:45,1237.25,1237.75,1237.25,1237.50,990,2567,3557.00
08/01/2005,09:46,1237.25,1237.75,1237.00,1237.50,2058,1281,3339.00
08/01/2005,09:47,1237.50,1238.00,1237.25,1237.75,1199,515,1714.00
08/01/2005,09:48,1237.50,1237.75,1237.00,1237.00,617,2780,3397.00
08/01/2005,09:49,1237.00,1237.50,1237.00,1237.00,884,2047,2931.00
08/01/2005,09:50,1237.00,1237.25,1236.75,1237.00,1012,1545,2557.00
08/01/2005,09:51,1237.25,1237.25,1236.75,1237.00,782,818,1600.00
08/01/2005,09:52,1237.00,1237.50,1237.00,1237.50,1323,185,1508.00
08/01/2005,09:53,1237.50,1237.75,1237.25,1237.75,2939,103,3042.00
08/01/2005,09:54,1237.75,1238.00,1237.50,1237.75,1458,68,1526.00
08/01/2005,09:55,1237.75,1238.00,1237.25,1237.50,308,1076,1384.00
08/01/2005,09:56,1237.50,1237.75,1237.50,1237.50,764,250,1014.00
08/01/2005,09:57,1237.50,1238.00,1237.50,1238.00,869,318,1187.00
08/01/2005,09:58,1238.00,1238.25,1237.75,1238.00,1899,528,2427.00
08/01/2005,09:59,1238.00,1238.50,1238.00,1238.25,1142,1081,2223.00
08/01/2005,10:00,1238.00,1238.25,1237.75,1238.00,825,499,1324.00
08/01/2005,10:01,1238.25,1238.50,1238.00,1238.00,437,141,578.00
08/01/2005,10:02,1238.25,1238.25,1237.50,1237.50,74,526,600.00
08/01/2005,10:03,1237.75,1238.00,1237.25,1237.25,484,1849,2333.00
08/01/2005,10:04,1237.25,1237.50,1237.00,1237.25,1401,693,2094.00
08/01/2005,10:05,1237.50,1237.75,1237.25,1237.25,847,210,1057.00
08/01/2005,10:06,1237.25,1237.50,1237.00,1237.00,406,1665,2071.00
08/01/2005,10:07,1237.25,1237.75,1237.00,1237.50,668,395,1063.00
08/01/2005,10:08,1237.50,1237.50,1236.75,1237.00,663,1675,2338.00
08/01/2005,10:09,1237.25,1237.75,1237.00,1237.25,591,1182,1773.00
08/01/2005,10:10,1237.25,1237.50,1237.00,1237.25,75,718,793.00
08/01/2005,10:11,1237.25,1237.75,1237.00,1237.50,918,48,966.00
08/01/2005,10:12,1237.50,1237.75,1237.25,1237.50,165,347,512.00
08/01/2005,10:13,1237.50,1237.75,1237.25,1237.50,623,915,1538.00
08/01/2005,10:14,1237.25,1237.50,1236.50,1236.50,382,2557,2939.00
08/01/2005,10:15,1236.50,1236.75,1235.75,1236.25,1282,5514,6796.00
08/01/2005,10:16,1236.00,1236.75,1236.00,1236.50,1628,327,1955.00
08/01/2005,10:17,1236.50,1237.00,1236.50,1236.75,1075,394,1469.00
08/01/2005,10:18,1237.00,1237.25,1237.00,1237.25,573,1231,1804.00
08/01/2005,10:19,1237.25,1237.50,1237.00,1237.25,491,131,622.00
08/01/2005,10:20,1237.50,1237.75,1237.00,1237.50,2212,1011,3223.00
08/01/2005,10:21,1237.75,1237.75,1237.25,1237.50,218,435,653.00
08/01/2005,10:22,1237.50,1237.75,1237.50,1237.50,625,69,694.00
08/01/2005,10:23,1237.75,1238.00,1237.50,1237.50,1097,377,1474.00
08/01/2005,10:24,1237.50,1237.50,1237.00,1237.00,116,1170,1286.00
08/01/2005,10:25,1237.00,1237.50,1237.00,1237.50,481,36,517.00
08/01/2005,10:26,1237.50,1237.50,1236.75,1236.75,80,1649,1729.00
08/01/2005,10:27,1237.00,1237.50,1236.75,1237.50,566,765,1331.00
08/01/2005,10:28,1237.50,1237.50,1237.00,1237.00,44,1013,1057.00
08/01/2005,10:29,1237.25,1237.50,1236.75,1237.00,646,287,933.00
08/01/2005,10:30,1237.00,1237.25,1237.00,1237.25,301,59,360.00
08/01/2005,10:31,1237.25,1237.75,1237.25,1237.75,1509,527,2036.00
08/01/2005,10:32,1237.75,1237.75,1237.25,1237.75,2137,684,2821.00
08/01/2005,10:33,1237.75,1237.75,1237.50,1237.50,11,475,486.00
08/01/2005,10:34,1237.50,1237.75,1237.25,1237.50,94,337,431.00
08/01/2005,10:35,1237.50,1238.00,1237.50,1237.50,546,767,1313.00
08/01/2005,10:36,1237.75,1237.75,1237.50,1237.50,48,100,148.00
08/01/2005,10:37,1237.50,1237.75,1237.50,1237.50,21,709,730.00
08/01/2005,10:38,1237.50,1238.00,1237.50,1237.75,401,399,800.00
08/01/2005,10:39,1237.50,1237.75,1237.25,1237.25,173,536,709.00
08/01/2005,10:40,1237.50,1237.50,1237.25,1237.50,381,30,411.00
08/01/2005,10:41,1237.50,1238.00,1237.50,1237.50,469,118,587.00
08/01/2005,10:42,1237.75,1238.25,1237.75,1238.25,1725,231,1956.00
08/01/2005,10:43,1238.00,1238.25,1237.75,1238.25,248,299,547.00
08/01/2005,10:44,1238.00,1238.25,1238.00,1238.00,45,563,608.00
08/01/2005,10:45,1238.25,1238.50,1238.00,1238.50,612,93,705.00
08/01/2005,10:46,1238.50,1238.50,1238.00,1238.00,83,492,575.00
08/01/2005,10:47,1238.00,1238.25,1237.75,1238.25,531,880,1411.00
08/01/2005,10:48,1238.25,1238.25,1237.75,1238.25,167,252,419.00
08/01/2005,10:49,1238.00,1238.25,1237.75,1238.00,257,257,514.00
08/01/2005,10:50,1238.00,1238.25,1237.75,1238.25,156,53,209.00
08/01/2005,10:51,1238.00,1238.25,1238.00,1238.00,130,171,301.00
08/01/2005,10:52,1238.00,1238.25,1238.00,1238.00,31,53,84.00
08/01/2005,10:53,1238.25,1238.50,1238.25,1238.25,306,290,596.00
08/01/2005,10:54,1238.25,1238.25,1238.00,1238.25,7,70,77.00
08/01/2005,10:55,1238.00,1238.25,1238.00,1238.25,370,11,381.00
08/01/2005,10:56,1238.25,1238.50,1238.00,1238.25,1192,96,1288.00
08/01/2005,10:57,1238.25,1238.50,1237.75,1238.00,150,657,807.00
08/01/2005,10:58,1237.75,1238.25,1237.75,1238.00,313,29,342.00
08/01/2005,10:59,1238.00,1238.25,1238.00,1238.00,21,21,42.00
08/01/2005,11:00,1238.00,1238.25,1238.00,1238.00,76,116,192.00
08/01/2005,11:01,1238.00,1238.25,1238.00,1238.25,217,2,219.00
08/01/2005,11:02,1238.25,1238.50,1237.75,1238.00,228,674,902.00
08/01/2005,11:03,1238.00,1239.50,1238.00,1239.00,5081,1096,6177.00
08/01/2005,11:04,1238.75,1239.00,1238.75,1239.00,53,593,646.00
08/01/2005,11:05,1239.00,1239.00,1238.50,1238.75,204,416,620.00
08/01/2005,11:06,1238.75,1239.00,1238.50,1238.50,220,69,289.00
08/01/2005,11:07,1238.50,1239.00,1238.50,1238.75,81,197,278.00
08/01/2005,11:08,1238.75,1239.00,1238.50,1238.75,101,182,283.00
08/01/2005,11:09,1238.75,1239.00,1238.75,1239.00,79,80,159.00
08/01/2005,11:10,1238.75,1239.00,1238.75,1239.00,18,122,140.00
08/01/2005,11:11,1238.75,1239.00,1238.50,1239.00,191,185,376.00
08/01/2005,11:12,1238.75,1239.00,1238.75,1239.00,22,4,26.00
08/01/2005,11:13,1238.75,1239.00,1238.75,1239.00,6,10,16.00
08/01/2005,11:14,1239.00,1239.00,1238.75,1239.00,591,13,604.00
08/01/2005,11:15,1239.00,1239.00,1238.75,1239.00,31,42,73.00
08/01/2005,11:16,1238.75,1239.25,1238.50,1239.00,420,574,994.00
08/01/2005,11:17,1239.00,1239.00,1238.75,1238.75,55,13,68.00
08/01/2005,11:18,1239.00,1239.00,1238.75,1239.00,83,43,126.00
08/01/2005,11:19,1239.00,1239.00,1238.75,1239.00,395,4,399.00
08/01/2005,11:20,1239.00,1239.00,1238.75,1239.00,375,27,402.00
08/01/2005,11:21,1239.00,1239.25,1238.75,1239.00,238,10,248.00
08/01/2005,11:22,1239.00,1239.50,1238.75,1239.25,511,166,677.00
08/01/2005,11:23,1239.25,1239.75,1239.00,1239.00,1164,1001,2165.00
08/01/2005,11:24,1239.00,1239.25,1238.25,1238.25,182,1555,1737.00
08/01/2005,11:25,1238.25,1238.50,1237.75,1238.25,453,1491,1944.00
08/01/2005,11:26,1238.25,1238.25,1238.00,1238.25,563,106,669.00
08/01/2005,11:27,1238.25,1238.25,1238.00,1238.25,25,41,66.00
08/01/2005,11:28,1238.25,1238.25,1238.00,1238.00,18,26,44.00
08/01/2005,11:29,1238.00,1238.25,1238.00,1238.00,48,2079,2127.00
08/01/2005,11:30,1238.00,1238.25,1238.00,1238.00,697,60,757.00
08/01/2005,11:31,1238.00,1238.25,1238.00,1238.25,50,151,201.00
08/01/2005,11:32,1238.25,1238.25,1238.00,1238.25,920,22,942.00
08/01/2005,11:33,1238.00,1238.50,1238.00,1238.25,327,152,479.00
08/01/2005,11:34,1238.50,1238.75,1238.25,1238.75,1113,421,1534.00
08/01/2005,11:35,1238.50,1238.75,1238.50,1238.50,118,16,134.00
08/01/2005,11:36,1238.50,1238.50,1238.25,1238.25,6,1038,1044.00
08/01/2005,11:37,1238.25,1238.50,1238.25,1238.25,32,67,99.00
08/01/2005,11:38,1238.25,1238.50,1238.25,1238.50,30,7,37.00
08/01/2005,11:39,1238.50,1238.75,1238.25,1238.50,256,47,303.00
08/01/2005,11:40,1238.50,1238.50,1238.25,1238.50,27,264,291.00
08/01/2005,11:41,1238.50,1238.50,1238.25,1238.50,111,12,123.00
08/01/2005,11:42,1238.50,1238.75,1238.50,1238.50,144,3,147.00
08/01/2005,11:43,1238.75,1238.75,1238.75,1238.75,467,0,467.00
08/01/2005,11:44,1238.75,1238.75,1238.50,1238.50,5,251,256.00
08/01/2005,11:45,1238.25,1238.50,1238.25,1238.50,12,62,74.00
08/01/2005,11:46,1238.25,1238.50,1238.25,1238.25,7,1013,1020.00
08/01/2005,11:47,1238.25,1238.50,1238.25,1238.25,71,271,342.00
08/01/2005,11:48,1238.25,1238.25,1238.00,1238.00,51,322,373.00
08/01/2005,11:49,1238.00,1238.25,1238.00,1238.00,6,85,91.00
08/01/2005,11:50,1238.00,1238.50,1238.00,1238.25,380,4,384.00
08/01/2005,11:51,1238.25,1238.50,1238.00,1238.25,644,420,1064.00
08/01/2005,11:52,1238.25,1238.50,1238.00,1238.50,209,57,266.00
08/01/2005,11:53,1238.50,1238.75,1238.25,1238.50,483,52,535.00
08/01/2005,11:54,1238.50,1238.75,1238.25,1238.50,50,158,208.00
08/01/2005,11:55,1238.50,1238.75,1238.25,1238.50,85,85,170.00
08/01/2005,11:56,1238.50,1238.50,1238.25,1238.50,18,18,36.00
08/01/2005,11:57,1238.25,1238.50,1238.00,1238.25,8,399,407.00
08/01/2005,11:58,1238.25,1238.25,1238.00,1238.00,72,14,86.00
08/01/2005,11:59,1238.00,1238.50,1238.00,1238.25,172,11,183.00
08/01/2005,12:00,1238.25,1238.25,1238.00,1238.25,268,582,850.00
08/01/2005,12:01,1238.25,1238.75,1238.00,1238.75,559,97,656.00
08/01/2005,12:02,1238.75,1238.75,1238.50,1238.50,10,633,643.00
08/01/2005,12:03,1238.25,1238.50,1238.25,1238.25,3,42,45.00
08/01/2005,12:04,1238.25,1238.50,1238.00,1238.25,67,489,556.00
08/01/2005,12:05,1238.25,1238.50,1238.00,1238.25,286,151,437.00
08/01/2005,12:06,1238.25,1238.50,1238.00,1238.25,206,39,245.00
08/01/2005,12:07,1238.25,1238.25,1238.00,1238.25,33,49,82.00
08/01/2005,12:08,1238.00,1238.25,1237.75,1237.75,124,1234,1358.00
08/01/2005,12:09,1237.75,1238.00,1237.25,1237.25,262,2297,2559.00
08/01/2005,12:10,1237.25,1237.50,1236.75,1237.00,1001,1554,2555.00
08/01/2005,12:11,1237.00,1237.25,1236.75,1236.75,246,1047,1293.00
08/01/2005,12:12,1237.00,1237.25,1236.75,1237.25,487,469,956.00
08/01/2005,12:13,1237.25,1237.50,1237.00,1237.00,778,492,1270.00
08/01/2005,12:14,1237.25,1237.25,1237.00,1237.00,41,105,146.00
08/01/2005,12:15,1237.25,1237.25,1237.00,1237.25,406,14,420.00
08/01/2005,12:16,1237.00,1237.25,1236.75,1236.75,499,2222,2721.00
08/01/2005,12:17,1236.75,1236.75,1236.25,1236.50,2108,1304,3412.00
08/01/2005,12:18,1236.50,1236.75,1236.50,1236.75,325,581,906.00
08/01/2005,12:19,1236.75,1237.00,1236.75,1237.00,473,171,644.00
08/01/2005,12:20,1237.00,1237.00,1236.50,1236.50,52,437,489.00
08/01/2005,12:21,1236.50,1236.75,1236.50,1236.50,35,235,270.00
08/01/2005,12:22,1236.50,1237.00,1236.50,1237.00,874,88,962.00
08/01/2005,12:23,1237.00,1237.00,1236.75,1237.00,308,59,367.00
08/01/2005,12:24,1237.00,1237.25,1236.50,1236.50,889,484,1373.00
08/01/2005,12:25,1236.75,1237.00,1236.50,1237.00,375,10,385.00
08/01/2005,12:26,1237.00,1237.00,1236.75,1237.00,21,14,35.00
08/01/2005,12:27,1236.75,1237.25,1236.75,1237.00,570,37,607.00
08/01/2005,12:28,1237.00,1237.25,1237.00,1237.00,124,274,398.00
08/01/2005,12:29,1237.00,1237.00,1236.75,1237.00,83,46,129.00
08/01/2005,12:30,1237.25,1237.25,1237.00,1237.25,43,24,67.00
08/01/2005,12:31,1237.25,1237.50,1237.00,1237.25,508,40,548.00
08/01/2005,12:32,1237.25,1237.25,1237.00,1237.00,47,377,424.00
08/01/2005,12:33,1237.00,1237.25,1237.00,1237.00,11,135,146.00
08/01/2005,12:34,1237.00,1237.25,1237.00,1237.25,782,9,791.00
08/01/2005,12:35,1237.25,1237.25,1237.00,1237.00,22,12,34.00
08/01/2005,12:36,1237.25,1237.50,1237.25,1237.50,232,12,244.00
08/01/2005,12:37,1237.50,1237.75,1237.25,1237.50,455,262,717.00
08/01/2005,12:38,1237.50,1237.75,1237.50,1237.50,2,122,124.00
08/01/2005,12:39,1237.75,1237.75,1237.50,1237.75,305,1,306.00
08/01/2005,12:40,1237.75,1238.00,1237.50,1237.75,599,21,620.00
08/01/2005,12:41,1238.00,1238.00,1237.50,1237.75,15,538,553.00
08/01/2005,12:42,1237.75,1237.75,1237.50,1237.75,652,13,665.00
08/01/2005,12:43,1237.75,1238.00,1237.50,1237.50,234,152,386.00
08/01/2005,12:44,1237.50,1237.75,1237.25,1237.50,30,401,431.00
08/01/2005,12:45,1237.50,1237.50,1237.25,1237.25,10,50,60.00
08/01/2005,12:46,1237.50,1237.50,1237.25,1237.50,275,3,278.00
08/01/2005,12:47,1237.75,1237.75,1237.25,1237.50,55,242,297.00
08/01/2005,12:48,1237.25,1237.50,1237.25,1237.50,28,18,46.00
08/01/2005,12:49,1237.25,1237.50,1237.25,1237.50,161,20,181.00
08/01/2005,12:50,1237.50,1237.50,1237.25,1237.50,65,100,165.00
08/01/2005,12:51,1237.50,1237.50,1237.25,1237.50,56,1,57.00
08/01/2005,12:52,1237.50,1237.75,1237.25,1237.50,474,64,538.00
08/01/2005,12:53,1237.50,1237.75,1237.50,1237.75,86,32,118.00
08/01/2005,12:54,1237.75,1237.75,1237.50,1237.50,19,74,93.00
08/01/2005,12:55,1237.75,1237.75,1237.50,1237.50,21,106,127.00
08/01/2005,12:56,1237.75,1237.75,1237.50,1237.75,24,234,258.00
08/01/2005,12:57,1237.75,1237.75,1237.50,1237.75,69,1,70.00
08/01/2005,12:58,1237.50,1238.00,1237.50,1237.75,370,60,430.00
08/01/2005,12:59,1238.00,1238.00,1237.50,1237.75,141,445,586.00
08/01/2005,13:00,1237.75,1237.75,1237.50,1237.75,196,536,732.00
08/01/2005,13:01,1237.50,1238.00,1237.50,1238.00,397,29,426.00
08/01/2005,13:02,1237.75,1238.25,1237.75,1238.25,688,89,777.00
08/01/2005,13:03,1238.25,1238.50,1238.00,1238.50,819,449,1268.00
08/01/2005,13:04,1238.50,1238.75,1238.25,1238.50,1094,570,1664.00
08/01/2005,13:05,1238.50,1239.25,1238.50,1239.00,1558,345,1903.00
08/01/2005,13:06,1239.00,1239.25,1239.00,1239.00,247,180,427.00
08/01/2005,13:07,1239.00,1239.25,1238.75,1239.00,102,971,1073.00
08/01/2005,13:08,1239.00,1239.00,1238.75,1238.75,35,82,117.00
08/01/2005,13:09,1238.75,1239.25,1238.75,1239.00,502,187,689.00
08/01/2005,13:10,1239.25,1239.50,1239.00,1239.25,849,494,1343.00
08/01/2005,13:11,1239.25,1240.50,1239.00,1240.00,4154,744,4898.00
08/01/2005,13:12,1240.25,1240.75,1240.25,1240.25,2249,878,3127.00
08/01/2005,13:13,1240.50,1240.50,1239.75,1239.75,70,1105,1175.00
08/01/2005,13:14,1239.75,1240.25,1239.75,1239.75,866,578,1444.00
08/01/2005,13:15,1240.00,1240.25,1239.75,1240.25,229,13,242.00
08/01/2005,13:16,1240.25,1241.25,1240.00,1240.75,3381,2038,5419.00
08/01/2005,13:17,1240.75,1241.00,1240.25,1240.75,1529,786,2315.00
08/01/2005,13:18,1240.75,1241.00,1240.25,1240.25,157,870,1027.00
08/01/2005,13:19,1240.25,1240.50,1240.00,1240.25,337,626,963.00
08/01/2005,13:20,1240.25,1240.50,1240.00,1240.50,668,163,831.00
08/01/2005,13:21,1240.25,1240.75,1240.25,1240.75,361,300,661.00
08/01/2005,13:22,1240.50,1240.75,1240.25,1240.50,205,275,480.00
08/01/2005,13:23,1240.50,1240.75,1240.25,1240.50,671,275,946.00
08/01/2005,13:24,1240.75,1240.75,1240.25,1240.25,42,251,293.00
08/01/2005,13:25,1240.50,1241.00,1240.25,1241.00,2105,526,2631.00
08/01/2005,13:26,1241.00,1241.75,1241.00,1241.25,3355,2377,5732.00
08/01/2005,13:27,1241.50,1241.50,1241.25,1241.50,289,406,695.00
08/01/2005,13:28,1241.25,1241.50,1241.00,1241.00,871,650,1521.00
08/01/2005,13:29,1241.00,1241.50,1240.75,1240.75,245,692,937.00
08/01/2005,13:30,1240.75,1241.00,1240.50,1241.00,529,774,1303.00
08/01/2005,13:31,1240.75,1242.00,1240.75,1241.75,3319,1433,4752.00
08/01/2005,13:32,1241.75,1241.75,1241.50,1241.50,766,154,920.00
08/01/2005,13:33,1241.50,1241.75,1241.25,1241.50,382,1048,1430.00
08/01/2005,13:34,1241.50,1241.50,1241.25,1241.25,228,71,299.00
08/01/2005,13:35,1241.50,1241.75,1241.25,1241.50,1722,150,1872.00
08/01/2005,13:36,1241.50,1241.75,1241.50,1241.50,282,426,708.00
08/01/2005,13:37,1241.50,1241.75,1241.25,1241.25,362,197,559.00
08/01/2005,13:38,1241.25,1241.50,1240.75,1241.00,637,2469,3106.00
08/01/2005,13:39,1241.00,1241.00,1240.75,1241.00,72,730,802.00
08/01/2005,13:40,1240.75,1241.00,1240.75,1240.75,199,52,251.00
08/01/2005,13:41,1240.75,1241.00,1240.50,1240.75,400,604,1004.00
08/01/2005,13:42,1240.75,1241.00,1240.75,1240.75,152,145,297.00
08/01/2005,13:43,1240.75,1241.00,1240.50,1240.75,115,293,408.00
08/01/2005,13:44,1240.50,1240.75,1240.50,1240.50,111,125,236.00
08/01/2005,13:45,1240.50,1241.00,1240.50,1241.00,370,85,455.00
08/01/2005,13:46,1241.00,1241.00,1240.75,1240.75,194,22,216.00
08/01/2005,13:47,1240.75,1241.00,1240.25,1240.25,12,1744,1756.00
08/01/2005,13:48,1240.25,1240.50,1240.25,1240.25,16,147,163.00
08/01/2005,13:49,1240.25,1240.75,1240.25,1240.75,271,173,444.00
08/01/2005,13:50,1240.50,1240.75,1240.25,1240.75,731,226,957.00
08/01/2005,13:51,1240.50,1240.75,1240.50,1240.50,41,451,492.00
08/01/2005,13:52,1240.50,1240.75,1240.25,1240.50,136,247,383.00
08/01/2005,13:53,1240.50,1240.50,1240.25,1240.50,56,93,149.00
08/01/2005,13:54,1240.50,1240.75,1240.25,1240.25,375,281,656.00
08/01/2005,13:55,1240.25,1240.50,1240.00,1240.25,380,918,1298.00
08/01/2005,13:56,1240.25,1240.25,1240.00,1240.00,66,69,135.00
08/01/2005,13:57,1240.00,1240.25,1239.75,1239.75,176,1522,1698.00
08/01/2005,13:58,1239.75,1240.00,1239.75,1240.00,481,211,692.00
08/01/2005,13:59,1240.25,1240.25,1239.75,1240.00,357,531,888.00
08/01/2005,14:00,1239.75,1240.00,1239.50,1239.75,92,631,723.00
08/01/2005,14:01,1239.75,1240.00,1239.75,1239.75,649,447,1096.00
08/01/2005,14:02,1240.00,1240.25,1239.75,1239.75,171,188,359.00
08/01/2005,14:03,1240.00,1240.25,1239.75,1240.25,219,82,301.00
08/01/2005,14:04,1240.25,1240.25,1239.75,1240.00,377,425,802.00
08/01/2005,14:05,1240.00,1240.00,1239.75,1240.00,98,17,115.00
08/01/2005,14:06,1239.75,1240.00,1239.50,1239.75,558,1156,1714.00
08/01/2005,14:07,1239.75,1239.75,1239.50,1239.75,53,8,61.00
08/01/2005,14:08,1239.75,1240.00,1239.75,1240.00,250,141,391.00
08/01/2005,14:09,1240.00,1240.00,1239.75,1240.00,27,18,45.00
08/01/2005,14:10,1240.00,1240.00,1239.75,1239.75,99,17,116.00
08/01/2005,14:11,1240.00,1240.25,1239.75,1240.25,566,11,577.00
08/01/2005,14:12,1240.25,1240.25,1240.00,1240.25,62,65,127.00
08/01/2005,14:13,1240.25,1240.25,1240.00,1240.25,185,10,195.00
08/01/2005,14:14,1240.25,1240.25,1239.75,1240.00,1403,1182,2585.00
08/01/2005,14:15,1239.75,1240.25,1239.75,1240.00,228,91,319.00
08/01/2005,14:16,1240.00,1240.25,1240.00,1240.25,23,9,32.00
08/01/2005,14:17,1240.00,1240.25,1240.00,1240.25,187,26,213.00
08/01/2005,14:18,1240.25,1240.50,1240.00,1240.25,727,463,1190.00
08/01/2005,14:19,1240.25,1240.25,1240.00,1240.25,468,11,479.00
08/01/2005,14:20,1240.00,1240.25,1240.00,1240.00,18,17,35.00
08/01/2005,14:21,1240.25,1240.25,1240.00,1240.25,74,7,81.00
08/01/2005,14:22,1240.25,1240.25,1240.00,1240.25,41,11,52.00
08/01/2005,14:23,1240.25,1240.25,1240.00,1240.25,125,25,150.00
08/01/2005,14:24,1240.25,1240.75,1240.00,1240.50,1080,156,1236.00
08/01/2005,14:25,1240.75,1240.75,1240.50,1240.50,95,794,889.00
08/01/2005,14:26,1240.75,1240.75,1239.75,1239.75,81,1796,1877.00
08/01/2005,14:27,1240.00,1240.00,1239.75,1240.00,493,130,623.00
08/01/2005,14:28,1240.00,1240.50,1239.75,1240.25,812,711,1523.00
08/01/2005,14:29,1240.00,1240.00,1239.75,1239.75,71,997,1068.00
08/01/2005,14:30,1239.75,1240.25,1239.75,1240.00,382,17,399.00
08/01/2005,14:31,1240.00,1240.25,1240.00,1240.25,1119,25,1144.00
08/01/2005,14:32,1240.25,1240.50,1240.25,1240.50,60,6,66.00
08/01/2005,14:33,1240.50,1240.50,1240.25,1240.50,38,4,42.00
08/01/2005,14:34,1240.25,1240.75,1240.00,1240.00,663,1518,2181.00
08/01/2005,14:35,1240.25,1240.25,1240.00,1240.25,543,39,582.00
08/01/2005,14:36,1240.25,1240.50,1239.50,1239.50,224,2890,3114.00
08/01/2005,14:37,1239.50,1239.75,1239.50,1239.75,105,1550,1655.00
08/01/2005,14:38,1239.50,1239.75,1239.50,1239.50,17,263,280.00
08/01/2005,14:39,1239.75,1239.75,1239.25,1239.50,56,837,893.00
08/01/2005,14:40,1239.50,1239.75,1239.25,1239.50,474,817,1291.00
08/01/2005,14:41,1239.50,1240.00,1239.50,1240.00,992,552,1544.00
08/01/2005,14:42,1240.00,1240.00,1239.50,1239.75,28,975,1003.00
08/01/2005,14:43,1239.50,1239.75,1239.50,1239.75,55,49,104.00
08/01/2005,14:44,1239.75,1240.00,1239.50,1239.50,1081,245,1326.00
08/01/2005,14:45,1239.75,1240.00,1239.75,1239.75,334,41,375.00
08/01/2005,14:46,1239.75,1240.25,1239.50,1239.75,1420,826,2246.00
08/01/2005,14:47,1239.75,1240.00,1239.50,1240.00,276,41,317.00
08/01/2005,14:48,1239.75,1240.00,1239.50,1239.50,217,954,1171.00
08/01/2005,14:49,1239.50,1239.75,1239.25,1239.25,45,628,673.00
08/01/2005,14:50,1239.25,1239.50,1239.25,1239.25,6,726,732.00
08/01/2005,14:51,1239.25,1239.25,1238.50,1238.50,518,2923,3441.00
08/01/2005,14:52,1238.75,1239.00,1238.25,1238.50,1359,1558,2917.00
08/01/2005,14:53,1238.50,1238.50,1238.00,1238.00,1176,1538,2714.00
08/01/2005,14:54,1238.00,1238.25,1237.75,1238.00,663,2410,3073.00
08/01/2005,14:55,1238.00,1238.25,1237.75,1238.00,1065,204,1269.00
08/01/2005,14:56,1237.75,1238.25,1237.75,1238.00,113,812,925.00
08/01/2005,14:57,1238.00,1238.00,1237.75,1238.00,310,61,371.00
08/01/2005,14:58,1238.00,1238.00,1237.75,1238.00,345,118,463.00
08/01/2005,14:59,1238.00,1238.00,1237.25,1237.50,414,2918,3332.00
08/01/2005,15:00,1237.50,1237.50,1236.75,1236.75,2479,5704,8183.00
08/01/2005,15:01,1236.75,1237.00,1235.75,1236.75,6189,7314,13503.00
08/01/2005,15:02,1236.75,1236.75,1236.25,1236.75,1939,1157,3096.00
08/01/2005,15:03,1236.75,1236.75,1236.50,1236.75,1019,530,1549.00
08/01/2005,15:04,1237.00,1237.00,1236.75,1237.00,2260,598,2858.00
08/01/2005,15:05,1237.00,1237.25,1236.75,1236.75,253,1245,1498.00
08/01/2005,15:06,1236.75,1236.75,1236.50,1236.75,110,456,566.00
08/01/2005,15:07,1236.75,1236.75,1236.50,1236.75,390,119,509.00
08/01/2005,15:08,1236.75,1236.75,1236.25,1236.50,451,1350,1801.00
08/01/2005,15:09,1236.75,1237.00,1236.50,1236.75,1099,146,1245.00
08/01/2005,15:10,1236.75,1237.50,1236.75,1237.25,2524,415,2939.00
08/01/2005,15:11,1237.50,1237.75,1237.25,1237.25,2575,865,3440.00
08/01/2005,15:12,1237.50,1237.75,1237.25,1237.75,1611,40,1651.00
08/01/2005,15:13,1237.75,1238.00,1237.50,1237.75,1397,180,1577.00
08/01/2005,15:14,1237.75,1238.25,1237.75,1238.00,1428,509,1937.00
08/01/2005,15:15,1237.75,1238.00,1237.50,1237.50,1497,2027,3524.00
08/01/2005,15:16,1237.75,1237.75,1237.75,1237.75,1,0,1.00
08/01/2005,15:31,1237.25,1237.25,1237.00,1237.00,0,360,360.00
08/01/2005,15:32,1237.00,1237.25,1237.00,1237.25,55,51,106.00
08/01/2005,15:33,1237.00,1237.25,1237.00,1237.00,11,21,32.00
08/01/2005,15:34,1237.25,1237.25,1237.00,1237.25,5,4,9.00
08/01/2005,15:35,1237.25,1237.25,1237.25,1237.25,3,0,3.00
08/01/2005,15:36,1237.00,1237.25,1237.00,1237.00,1,11,12.00
08/01/2005,15:37,1237.00,1237.25,1237.00,1237.00,11,2,13.00
08/01/2005,15:38,1237.00,1237.25,1237.00,1237.25,148,1,149.00
08/01/2005,15:39,1237.25,1237.25,1237.25,1237.25,30,0,30.00
08/01/2005,15:40,1237.25,1237.25,1237.25,1237.25,2,0,2.00
08/01/2005,15:41,1237.50,1237.50,1237.50,1237.50,5,0,5.00
08/01/2005,15:42,1237.25,1237.50,1237.25,1237.50,7,11,18.00
08/01/2005,15:43,1237.50,1237.50,1237.50,1237.50,2,0,2.00
08/01/2005,15:44,1237.50,1237.50,1237.25,1237.25,5,1,6.00
08/01/2005,15:45,1237.50,1237.50,1237.50,1237.50,66,0,66.00
08/01/2005,15:46,1237.50,1237.75,1237.50,1237.50,35,2,37.00
08/01/2005,15:48,1237.50,1237.50,1237.50,1237.50,0,37,37.00
08/01/2005,15:49,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/01/2005,15:50,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/01/2005,15:51,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/01/2005,15:54,1237.50,1237.75,1237.50,1237.75,1,4,5.00
08/01/2005,15:56,1237.75,1237.75,1237.75,1237.75,1,0,1.00
08/01/2005,15:59,1237.75,1237.75,1237.75,1237.75,200,0,200.00
08/01/2005,16:00,1237.75,1237.75,1237.75,1237.75,52,0,52.00
08/01/2005,17:01,1238.25,1238.25,1238.25,1238.25,0,10,10.00
08/01/2005,17:02,1238.25,1238.25,1238.25,1238.25,0,10,10.00
08/01/2005,17:03,1238.25,1238.25,1238.25,1238.25,0,25,25.00
08/01/2005,17:04,1238.25,1238.25,1238.25,1238.25,0,74,74.00
08/01/2005,17:05,1238.25,1238.25,1238.25,1238.25,0,12,12.00
08/01/2005,17:07,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,17:08,1238.25,1238.25,1238.25,1238.25,0,2,2.00
08/01/2005,17:10,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,17:11,1238.50,1238.50,1238.25,1238.25,2,46,48.00
08/01/2005,17:12,1238.50,1238.50,1238.50,1238.50,3,0,3.00
08/01/2005,17:13,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,17:18,1238.25,1238.25,1238.00,1238.25,37,84,121.00
08/01/2005,17:19,1238.25,1238.25,1238.25,1238.25,16,0,16.00
08/01/2005,17:20,1238.25,1238.25,1238.25,1238.25,5,0,5.00
08/01/2005,17:24,1238.50,1238.50,1238.25,1238.25,10,1,11.00
08/01/2005,17:26,1238.50,1238.50,1238.50,1238.50,5,0,5.00
08/01/2005,17:27,1238.50,1238.75,1238.25,1238.75,21,5,26.00
08/01/2005,17:29,1238.25,1238.25,1238.25,1238.25,0,5,5.00
08/01/2005,17:30,1238.25,1238.25,1238.25,1238.25,0,9,9.00
08/01/2005,17:33,1238.25,1238.25,1238.25,1238.25,0,3,3.00
08/01/2005,17:34,1238.00,1238.25,1238.00,1238.25,1,3,4.00
08/01/2005,17:35,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/01/2005,17:37,1238.25,1238.50,1238.25,1238.50,9,0,9.00
08/01/2005,17:38,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,17:39,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,17:41,1238.25,1238.25,1238.25,1238.25,0,7,7.00
08/01/2005,17:42,1238.25,1238.25,1238.00,1238.00,0,4,4.00
08/01/2005,17:44,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/01/2005,17:45,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/01/2005,17:46,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/01/2005,17:47,1238.00,1238.25,1238.00,1238.25,5,1,6.00
08/01/2005,18:02,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/01/2005,18:05,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/01/2005,18:06,1238.00,1238.25,1238.00,1238.00,1,3,4.00
08/01/2005,18:07,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/01/2005,18:08,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/01/2005,18:12,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/01/2005,18:32,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/01/2005,18:36,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/01/2005,18:40,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/01/2005,18:43,1238.25,1238.25,1238.25,1238.25,11,0,11.00
08/01/2005,18:45,1238.25,1238.25,1238.25,1238.25,5,0,5.00
08/01/2005,18:48,1238.00,1238.00,1238.00,1238.00,0,15,15.00
08/01/2005,18:52,1238.25,1238.25,1238.00,1238.00,173,10,183.00
08/01/2005,18:54,1238.00,1238.00,1238.00,1238.00,0,8,8.00
08/01/2005,18:55,1238.00,1238.25,1238.00,1238.25,2,2,4.00
08/01/2005,18:57,1238.25,1238.25,1238.25,1238.25,20,0,20.00
08/01/2005,19:00,1238.25,1238.25,1238.25,1238.25,41,0,41.00
08/01/2005,19:02,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,19:04,1238.25,1238.25,1238.25,1238.25,0,11,11.00
08/01/2005,19:05,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,19:14,1238.50,1238.50,1238.50,1238.50,4,0,4.00
08/01/2005,19:19,1238.50,1238.50,1238.25,1238.25,5,4,9.00
08/01/2005,19:20,1238.25,1238.25,1238.25,1238.25,0,15,15.00
08/01/2005,19:21,1238.25,1238.25,1238.25,1238.25,0,9,9.00
08/01/2005,19:22,1238.50,1238.50,1238.50,1238.50,3,0,3.00
08/01/2005,19:32,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,19:43,1238.25,1238.25,1238.25,1238.25,0,2,2.00
08/01/2005,19:45,1238.50,1238.50,1238.50,1238.50,13,0,13.00
08/01/2005,19:51,1238.50,1238.50,1238.25,1238.50,6,4,10.00
08/01/2005,19:53,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,19:56,1238.25,1238.25,1238.25,1238.25,0,10,10.00
08/01/2005,20:03,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,20:04,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,20:08,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,20:12,1238.50,1238.50,1238.25,1238.25,1,1,2.00
08/01/2005,20:14,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,20:24,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,20:31,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/01/2005,20:35,1238.25,1238.25,1238.25,1238.25,0,10,10.00
08/01/2005,20:37,1238.25,1238.50,1238.25,1238.50,2,1,3.00
08/01/2005,20:38,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,20:41,1238.25,1238.25,1238.25,1238.25,0,2,2.00
08/01/2005,20:42,1238.50,1238.50,1238.50,1238.50,10,0,10.00
08/01/2005,20:53,1238.50,1238.50,1238.50,1238.50,137,0,137.00
08/01/2005,20:54,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,20:56,1238.50,1238.50,1238.50,1238.50,4,0,4.00
08/01/2005,20:57,1238.50,1238.50,1238.50,1238.50,2,0,2.00
08/01/2005,21:04,1238.50,1238.50,1238.50,1238.50,57,0,57.00
08/01/2005,21:05,1238.50,1238.50,1238.50,1238.50,56,0,56.00
08/01/2005,21:06,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,21:07,1238.50,1238.50,1238.50,1238.50,14,0,14.00
08/01/2005,21:08,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/01/2005,21:10,1238.75,1239.00,1238.50,1238.75,240,8,248.00
08/01/2005,21:12,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,21:15,1238.75,1239.00,1238.75,1239.00,4,1,5.00
08/01/2005,21:17,1238.75,1238.75,1238.75,1238.75,0,22,22.00
08/01/2005,21:18,1238.75,1238.75,1238.75,1238.75,0,20,20.00
08/01/2005,21:21,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,21:23,1238.75,1238.75,1238.75,1238.75,0,10,10.00
08/01/2005,21:24,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,21:25,1238.75,1238.75,1238.75,1238.75,0,50,50.00
08/01/2005,21:26,1239.00,1239.00,1239.00,1239.00,200,0,200.00
08/01/2005,21:27,1239.00,1239.25,1239.00,1239.25,54,22,76.00
08/01/2005,21:28,1239.00,1239.00,1239.00,1239.00,0,3,3.00
08/01/2005,21:39,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/01/2005,21:45,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,21:48,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,21:50,1239.00,1239.00,1239.00,1239.00,3,0,3.00
08/01/2005,21:51,1238.75,1238.75,1238.75,1238.75,0,3,3.00
08/01/2005,21:52,1239.00,1239.00,1239.00,1239.00,2,0,2.00
08/01/2005,21:58,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,21:59,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,22:00,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,22:03,1238.75,1238.75,1238.75,1238.75,0,3,3.00
08/01/2005,22:04,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,22:07,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,22:11,1238.75,1238.75,1238.75,1238.75,0,3,3.00
08/01/2005,22:13,1238.75,1238.75,1238.75,1238.75,0,5,5.00
08/01/2005,22:21,1238.75,1239.00,1238.75,1239.00,1,25,26.00
08/01/2005,22:24,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,22:25,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,22:26,1238.75,1238.75,1238.75,1238.75,0,10,10.00
08/01/2005,22:27,1238.75,1238.75,1238.75,1238.75,0,3,3.00
08/01/2005,22:38,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,22:39,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,22:40,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,22:42,1239.00,1239.00,1239.00,1239.00,22,0,22.00
08/01/2005,22:46,1238.75,1238.75,1238.75,1238.75,0,13,13.00
08/01/2005,22:48,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,22:49,1239.00,1239.00,1239.00,1239.00,7,0,7.00
08/01/2005,22:51,1239.00,1239.00,1239.00,1239.00,50,0,50.00
08/01/2005,22:52,1239.00,1239.00,1239.00,1239.00,14,0,14.00
08/01/2005,22:53,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,22:54,1239.00,1239.00,1239.00,1239.00,53,0,53.00
08/01/2005,22:55,1239.00,1239.00,1239.00,1239.00,5,0,5.00
08/01/2005,22:56,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,22:58,1239.00,1239.00,1239.00,1239.00,50,0,50.00
08/01/2005,22:59,1239.00,1239.00,1239.00,1239.00,4,0,4.00
08/01/2005,23:00,1239.00,1239.00,1239.00,1239.00,19,0,19.00
08/01/2005,23:01,1239.25,1239.25,1239.25,1239.25,31,0,31.00
08/01/2005,23:04,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/01/2005,23:06,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/01/2005,23:07,1239.00,1239.00,1239.00,1239.00,0,4,4.00
08/01/2005,23:10,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/01/2005,23:14,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,23:16,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,23:17,1239.00,1239.00,1239.00,1239.00,8,0,8.00
08/01/2005,23:21,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,23:27,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/01/2005,23:29,1239.00,1239.00,1239.00,1239.00,14,0,14.00
08/01/2005,23:31,1239.00,1239.00,1239.00,1239.00,2,0,2.00
08/01/2005,23:32,1239.00,1239.00,1239.00,1239.00,25,0,25.00
08/01/2005,23:33,1239.00,1239.00,1239.00,1239.00,45,0,45.00
08/01/2005,23:34,1239.00,1239.00,1239.00,1239.00,2,0,2.00
08/01/2005,23:38,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,23:39,1239.00,1239.00,1239.00,1239.00,5,0,5.00
08/01/2005,23:41,1239.00,1239.00,1239.00,1239.00,7,0,7.00
08/01/2005,23:43,1239.00,1239.00,1239.00,1239.00,5,0,5.00
08/01/2005,23:44,1239.00,1239.00,1239.00,1239.00,3,0,3.00
08/01/2005,23:45,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/01/2005,23:46,1239.00,1239.00,1239.00,1239.00,2,0,2.00
08/01/2005,23:47,1239.00,1239.00,1239.00,1239.00,5,0,5.00
08/01/2005,23:48,1239.00,1239.00,1239.00,1239.00,2,0,2.00
08/01/2005,23:50,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/01/2005,23:54,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/01/2005,23:59,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,00:03,1239.00,1239.00,1239.00,1239.00,0,10,10.00
08/02/2005,00:05,1239.00,1239.00,1239.00,1239.00,0,6,6.00
08/02/2005,00:09,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,00:16,1239.00,1239.00,1239.00,1239.00,0,3,3.00
08/02/2005,00:25,1239.00,1239.00,1239.00,1239.00,0,5,5.00
08/02/2005,00:27,1239.00,1239.00,1239.00,1239.00,0,10,10.00
08/02/2005,00:32,1239.25,1239.25,1239.25,1239.25,59,0,59.00
08/02/2005,00:34,1239.25,1239.25,1239.25,1239.25,15,0,15.00
08/02/2005,00:37,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,00:41,1239.25,1239.25,1239.00,1239.00,1,1,2.00
08/02/2005,00:42,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,00:48,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,00:51,1239.25,1239.25,1239.25,1239.25,13,0,13.00
08/02/2005,00:58,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,01:01,1239.25,1239.25,1239.25,1239.25,15,0,15.00
08/02/2005,01:04,1239.25,1239.25,1239.25,1239.25,24,0,24.00
08/02/2005,01:06,1239.25,1239.25,1239.25,1239.25,7,0,7.00
08/02/2005,01:07,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,01:09,1239.25,1239.25,1239.25,1239.25,7,0,7.00
08/02/2005,01:10,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,01:13,1239.25,1239.25,1239.25,1239.25,10,0,10.00
08/02/2005,01:17,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/02/2005,01:20,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,01:22,1239.25,1239.25,1239.00,1239.00,12,7,19.00
08/02/2005,01:23,1239.25,1239.25,1239.00,1239.00,27,29,56.00
08/02/2005,01:24,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/02/2005,01:25,1239.00,1239.00,1239.00,1239.00,0,4,4.00
08/02/2005,01:31,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/02/2005,01:32,1239.00,1239.00,1239.00,1239.00,0,5,5.00
08/02/2005,01:33,1239.00,1239.00,1239.00,1239.00,0,28,28.00
08/02/2005,01:34,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,01:35,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,01:38,1239.25,1239.25,1239.25,1239.25,10,0,10.00
08/02/2005,01:40,1239.25,1239.25,1239.25,1239.25,13,0,13.00
08/02/2005,01:42,1239.25,1239.25,1239.25,1239.25,5,0,5.00
08/02/2005,01:45,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,01:47,1239.25,1239.25,1239.25,1239.25,15,0,15.00
08/02/2005,01:48,1239.25,1239.25,1239.25,1239.25,51,0,51.00
08/02/2005,01:50,1239.25,1239.25,1239.25,1239.25,27,0,27.00
08/02/2005,01:51,1239.50,1239.50,1239.25,1239.25,4,6,10.00
08/02/2005,01:52,1239.25,1239.25,1239.25,1239.25,0,3,3.00
08/02/2005,01:53,1239.25,1239.25,1239.25,1239.25,0,6,6.00
08/02/2005,01:54,1239.25,1239.25,1239.25,1239.25,0,4,4.00
08/02/2005,01:55,1239.25,1239.25,1239.25,1239.25,0,1,1.00
08/02/2005,01:56,1239.25,1239.25,1239.00,1239.00,0,58,58.00
08/02/2005,01:57,1238.75,1238.75,1238.50,1238.50,0,38,38.00
08/02/2005,01:59,1238.50,1238.75,1238.50,1238.75,10,2,12.00
08/02/2005,02:00,1238.75,1238.75,1238.75,1238.75,10,0,10.00
08/02/2005,02:01,1238.75,1238.75,1238.75,1238.75,30,0,30.00
08/02/2005,02:02,1238.75,1238.75,1238.50,1238.75,33,1,34.00
08/02/2005,02:03,1238.75,1238.75,1238.75,1238.75,4,0,4.00
08/02/2005,02:04,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/02/2005,02:06,1239.00,1239.00,1238.75,1239.00,11,1,12.00
08/02/2005,02:07,1239.00,1239.25,1239.00,1239.25,16,0,16.00
08/02/2005,02:08,1239.00,1239.00,1238.75,1238.75,0,9,9.00
08/02/2005,02:09,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/02/2005,02:10,1238.75,1239.25,1238.75,1238.75,2,2,4.00
08/02/2005,02:11,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/02/2005,02:12,1238.75,1238.75,1238.50,1238.50,5,34,39.00
08/02/2005,02:13,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/02/2005,02:14,1239.00,1239.00,1238.75,1238.75,25,21,46.00
08/02/2005,02:15,1238.75,1238.75,1238.75,1238.75,0,6,6.00
08/02/2005,02:16,1239.00,1239.00,1238.75,1238.75,1,1,2.00
08/02/2005,02:17,1239.00,1239.00,1239.00,1239.00,100,0,100.00
08/02/2005,02:18,1239.25,1239.50,1239.25,1239.50,60,0,60.00
08/02/2005,02:19,1239.25,1239.25,1239.00,1239.00,0,3,3.00
08/02/2005,02:20,1239.25,1239.25,1239.25,1239.25,66,0,66.00
08/02/2005,02:21,1239.00,1239.25,1239.00,1239.25,13,3,16.00
08/02/2005,02:22,1239.00,1239.25,1239.00,1239.25,8,1,9.00
08/02/2005,02:23,1239.00,1239.25,1239.00,1239.00,1,2,3.00
08/02/2005,02:24,1239.25,1239.25,1239.25,1239.25,2,0,2.00
08/02/2005,02:25,1239.25,1239.25,1239.25,1239.25,48,0,48.00
08/02/2005,02:26,1239.25,1239.25,1239.25,1239.25,21,0,21.00
08/02/2005,02:27,1239.25,1239.50,1239.25,1239.25,35,3,38.00
08/02/2005,02:28,1239.50,1239.50,1239.50,1239.50,58,0,58.00
08/02/2005,02:29,1239.25,1239.25,1239.25,1239.25,0,1,1.00
08/02/2005,02:30,1239.25,1239.50,1239.25,1239.50,50,1,51.00
08/02/2005,02:31,1239.50,1239.75,1239.50,1239.75,85,0,85.00
08/02/2005,02:32,1239.50,1239.50,1239.50,1239.50,0,99,99.00
08/02/2005,02:34,1239.50,1239.50,1239.50,1239.50,0,43,43.00
08/02/2005,02:35,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/02/2005,02:39,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/02/2005,02:41,1239.25,1239.25,1239.25,1239.25,0,10,10.00
08/02/2005,02:42,1239.25,1239.25,1239.25,1239.25,0,29,29.00
08/02/2005,02:43,1239.25,1239.25,1239.25,1239.25,0,67,67.00
08/02/2005,02:44,1239.00,1239.25,1239.00,1239.25,5,12,17.00
08/02/2005,02:45,1239.00,1239.00,1239.00,1239.00,0,22,22.00
08/02/2005,02:46,1239.00,1239.00,1238.75,1239.00,15,71,86.00
08/02/2005,02:47,1239.00,1239.00,1239.00,1239.00,11,0,11.00
08/02/2005,02:49,1239.25,1239.25,1239.25,1239.25,2,0,2.00
08/02/2005,02:50,1239.25,1239.25,1239.25,1239.25,3,0,3.00
08/02/2005,02:52,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,02:53,1239.25,1239.25,1239.25,1239.25,35,0,35.00
08/02/2005,02:54,1239.00,1239.00,1239.00,1239.00,0,5,5.00
08/02/2005,02:55,1239.25,1239.25,1239.25,1239.25,59,0,59.00
08/02/2005,02:56,1239.50,1239.50,1239.25,1239.25,16,2,18.00
08/02/2005,02:57,1239.50,1239.50,1239.50,1239.50,2,0,2.00
08/02/2005,02:58,1239.50,1239.50,1239.25,1239.25,2,25,27.00
08/02/2005,02:59,1239.25,1239.25,1239.25,1239.25,0,11,11.00
08/02/2005,03:03,1239.00,1239.00,1239.00,1239.00,0,13,13.00
08/02/2005,03:08,1239.00,1239.00,1239.00,1239.00,0,84,84.00
08/02/2005,03:09,1239.00,1239.00,1239.00,1239.00,0,14,14.00
08/02/2005,03:13,1239.00,1239.00,1239.00,1239.00,0,42,42.00
08/02/2005,03:15,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,03:17,1239.25,1239.25,1239.25,1239.25,15,0,15.00
08/02/2005,03:18,1239.25,1239.25,1239.25,1239.25,19,0,19.00
08/02/2005,03:19,1239.25,1239.25,1239.25,1239.25,28,0,28.00
08/02/2005,03:20,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,03:23,1239.50,1239.50,1239.50,1239.50,2,0,2.00
08/02/2005,03:24,1239.50,1239.50,1239.50,1239.50,148,0,148.00
08/02/2005,03:26,1239.50,1239.50,1239.50,1239.50,5,0,5.00
08/02/2005,03:31,1239.25,1239.25,1239.25,1239.25,0,120,120.00
08/02/2005,03:32,1239.50,1239.50,1239.50,1239.50,55,0,55.00
08/02/2005,03:33,1239.25,1239.25,1239.25,1239.25,0,5,5.00
08/02/2005,03:34,1239.25,1239.25,1239.00,1239.00,0,38,38.00
08/02/2005,03:35,1239.25,1239.50,1239.25,1239.25,37,37,74.00
08/02/2005,03:36,1239.25,1239.50,1239.25,1239.25,34,25,59.00
08/02/2005,03:37,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,03:38,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/02/2005,03:39,1239.25,1239.25,1239.00,1239.00,1,9,10.00
08/02/2005,03:40,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/02/2005,03:41,1239.00,1239.00,1239.00,1239.00,0,6,6.00
08/02/2005,03:44,1239.25,1239.25,1239.25,1239.25,65,0,65.00
08/02/2005,03:45,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,03:46,1239.25,1239.25,1239.25,1239.25,7,0,7.00
08/02/2005,03:47,1239.25,1239.25,1239.25,1239.25,3,0,3.00
08/02/2005,03:48,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,03:49,1239.25,1239.25,1239.25,1239.25,7,0,7.00
08/02/2005,03:50,1239.25,1239.25,1239.25,1239.25,34,0,34.00
08/02/2005,03:51,1239.25,1239.25,1239.25,1239.25,20,0,20.00
08/02/2005,03:54,1239.25,1239.25,1239.25,1239.25,2,0,2.00
08/02/2005,03:56,1239.25,1239.25,1239.25,1239.25,53,0,53.00
08/02/2005,03:59,1239.25,1239.25,1239.25,1239.25,22,0,22.00
08/02/2005,04:02,1239.25,1239.25,1239.25,1239.25,117,0,117.00
08/02/2005,04:03,1239.25,1239.25,1239.25,1239.25,35,0,35.00
08/02/2005,04:04,1239.25,1239.25,1239.25,1239.25,2,0,2.00
08/02/2005,04:08,1239.25,1239.25,1239.25,1239.25,9,0,9.00
08/02/2005,04:09,1239.25,1239.25,1239.25,1239.25,38,0,38.00
08/02/2005,04:10,1239.25,1239.25,1239.25,1239.25,28,0,28.00
08/02/2005,04:11,1239.25,1239.25,1239.25,1239.25,19,0,19.00
08/02/2005,04:16,1239.25,1239.25,1239.25,1239.25,35,0,35.00
08/02/2005,04:17,1239.25,1239.25,1239.25,1239.25,3,0,3.00
08/02/2005,04:20,1239.25,1239.25,1239.25,1239.25,8,0,8.00
08/02/2005,04:23,1239.25,1239.25,1239.25,1239.25,45,0,45.00
08/02/2005,04:25,1239.00,1239.00,1239.00,1239.00,0,60,60.00
08/02/2005,04:26,1239.00,1239.00,1239.00,1239.00,0,25,25.00
08/02/2005,04:27,1239.25,1239.25,1239.25,1239.25,1,0,1.00
08/02/2005,04:28,1239.25,1239.25,1239.00,1239.00,72,4,76.00
08/02/2005,04:29,1239.25,1239.25,1239.25,1239.25,6,0,6.00
08/02/2005,04:32,1239.50,1239.50,1239.50,1239.50,5,0,5.00
08/02/2005,04:33,1239.50,1239.50,1239.50,1239.50,130,0,130.00
08/02/2005,04:34,1239.50,1239.50,1239.50,1239.50,47,0,47.00
08/02/2005,04:35,1239.50,1239.50,1239.50,1239.50,2,0,2.00
08/02/2005,04:36,1239.50,1239.50,1239.50,1239.50,117,0,117.00
08/02/2005,04:40,1239.25,1239.50,1239.25,1239.50,20,1,21.00
08/02/2005,04:41,1239.50,1239.50,1239.50,1239.50,25,0,25.00
08/02/2005,04:42,1239.50,1239.50,1239.50,1239.50,25,0,25.00
08/02/2005,04:43,1239.25,1239.50,1239.25,1239.50,2,33,35.00
08/02/2005,04:44,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/02/2005,04:46,1239.25,1239.25,1239.25,1239.25,0,30,30.00
08/02/2005,04:47,1239.25,1239.25,1239.25,1239.25,0,44,44.00
08/02/2005,04:48,1239.25,1239.25,1239.25,1239.25,0,6,6.00
08/02/2005,04:49,1239.25,1239.25,1239.25,1239.25,0,6,6.00
08/02/2005,04:50,1239.00,1239.25,1239.00,1239.25,1,1,2.00
08/02/2005,04:51,1239.25,1239.25,1239.25,1239.25,45,0,45.00
08/02/2005,04:52,1239.25,1239.25,1239.25,1239.25,14,0,14.00
08/02/2005,04:53,1239.25,1239.25,1239.25,1239.25,45,0,45.00
08/02/2005,04:54,1239.25,1239.25,1239.25,1239.25,22,0,22.00
08/02/2005,04:57,1239.25,1239.25,1239.25,1239.25,10,0,10.00
08/02/2005,04:58,1239.00,1239.50,1239.00,1239.25,21,25,46.00
08/02/2005,04:59,1239.25,1239.25,1239.25,1239.25,0,8,8.00
08/02/2005,05:00,1239.00,1239.00,1239.00,1239.00,0,48,48.00
08/02/2005,05:01,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/02/2005,05:02,1239.00,1239.00,1239.00,1239.00,7,0,7.00
08/02/2005,05:03,1239.00,1239.00,1239.00,1239.00,6,0,6.00
08/02/2005,05:04,1239.00,1239.00,1239.00,1239.00,7,0,7.00
08/02/2005,05:05,1239.00,1239.00,1239.00,1239.00,7,0,7.00
08/02/2005,05:06,1239.00,1239.00,1239.00,1239.00,10,0,10.00
08/02/2005,05:07,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/02/2005,05:08,1239.00,1239.00,1239.00,1239.00,57,0,57.00
08/02/2005,05:09,1239.25,1239.25,1239.25,1239.25,7,0,7.00
08/02/2005,05:10,1239.00,1239.00,1238.75,1239.00,7,59,66.00
08/02/2005,05:12,1239.00,1239.00,1239.00,1239.00,8,0,8.00
08/02/2005,05:13,1239.00,1239.00,1239.00,1239.00,6,0,6.00
08/02/2005,05:14,1239.00,1239.00,1239.00,1239.00,17,0,17.00
08/02/2005,05:15,1239.00,1239.00,1238.75,1238.75,6,5,11.00
08/02/2005,05:16,1238.75,1239.00,1238.75,1239.00,7,15,22.00
08/02/2005,05:18,1239.00,1239.00,1239.00,1239.00,6,0,6.00
08/02/2005,05:19,1239.00,1239.00,1239.00,1239.00,6,0,6.00
08/02/2005,05:20,1239.00,1239.00,1239.00,1239.00,8,0,8.00
08/02/2005,05:22,1239.00,1239.00,1239.00,1239.00,7,0,7.00
08/02/2005,05:23,1239.00,1239.00,1239.00,1239.00,8,0,8.00
08/02/2005,05:24,1239.00,1239.00,1239.00,1239.00,10,0,10.00
08/02/2005,05:26,1239.00,1239.00,1239.00,1239.00,7,0,7.00
08/02/2005,05:27,1239.00,1239.00,1239.00,1239.00,13,0,13.00
08/02/2005,05:28,1239.00,1239.00,1238.75,1238.75,8,35,43.00
08/02/2005,05:29,1238.75,1239.00,1238.75,1239.00,7,18,25.00
08/02/2005,05:30,1239.00,1239.00,1239.00,1239.00,4,0,4.00
08/02/2005,05:31,1239.00,1239.00,1239.00,1239.00,8,0,8.00
08/02/2005,05:32,1239.00,1239.00,1239.00,1239.00,115,0,115.00
08/02/2005,05:33,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/02/2005,05:34,1239.00,1239.00,1239.00,1239.00,12,0,12.00
08/02/2005,05:35,1239.00,1239.00,1239.00,1239.00,11,0,11.00
08/02/2005,05:36,1239.00,1239.00,1239.00,1239.00,43,0,43.00
08/02/2005,05:37,1239.25,1239.25,1239.25,1239.25,6,0,6.00
08/02/2005,05:38,1239.25,1239.25,1239.25,1239.25,8,0,8.00
08/02/2005,05:39,1239.25,1239.25,1239.00,1239.00,8,2,10.00
08/02/2005,05:40,1239.25,1239.25,1239.00,1239.00,6,1,7.00
08/02/2005,05:41,1239.25,1239.25,1239.25,1239.25,6,0,6.00
08/02/2005,05:43,1239.00,1239.25,1239.00,1239.25,6,1,7.00
08/02/2005,05:44,1239.25,1239.25,1239.25,1239.25,13,0,13.00
08/02/2005,05:45,1239.25,1239.25,1239.25,1239.25,55,0,55.00
08/02/2005,05:46,1239.25,1239.50,1239.25,1239.50,35,0,35.00
08/02/2005,05:47,1239.50,1239.50,1239.50,1239.50,273,0,273.00
08/02/2005,05:48,1239.50,1239.75,1239.50,1239.75,20,10,30.00
08/02/2005,05:49,1239.75,1239.75,1239.75,1239.75,107,0,107.00
08/02/2005,05:50,1239.75,1239.75,1239.75,1239.75,7,0,7.00
08/02/2005,05:51,1239.75,1239.75,1239.75,1239.75,8,0,8.00
08/02/2005,05:52,1239.75,1240.00,1239.75,1240.00,246,0,246.00
08/02/2005,05:53,1240.00,1240.00,1240.00,1240.00,2,0,2.00
08/02/2005,05:54,1239.75,1239.75,1239.75,1239.75,0,125,125.00
08/02/2005,05:55,1239.75,1240.00,1239.75,1239.75,10,39,49.00
08/02/2005,05:56,1239.50,1239.75,1239.50,1239.75,6,66,72.00
08/02/2005,05:57,1239.75,1239.75,1239.75,1239.75,8,0,8.00
08/02/2005,05:58,1239.75,1239.75,1239.75,1239.75,9,0,9.00
08/02/2005,05:59,1239.50,1239.75,1239.50,1239.75,6,15,21.00
08/02/2005,06:00,1239.75,1239.75,1239.75,1239.75,7,0,7.00
08/02/2005,06:01,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/02/2005,06:02,1239.50,1239.75,1239.50,1239.50,8,8,16.00
08/02/2005,06:03,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/02/2005,06:04,1239.75,1239.75,1239.50,1239.50,7,1,8.00
08/02/2005,06:05,1239.75,1239.75,1239.75,1239.75,8,0,8.00
08/02/2005,06:06,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/02/2005,06:07,1239.75,1239.75,1239.50,1239.50,2,65,67.00
08/02/2005,06:08,1239.50,1239.50,1239.50,1239.50,0,24,24.00
08/02/2005,06:09,1239.50,1239.75,1239.50,1239.75,22,9,31.00
08/02/2005,06:10,1239.50,1240.00,1239.50,1239.75,215,12,227.00
08/02/2005,06:11,1239.75,1240.00,1239.75,1239.75,8,47,55.00
08/02/2005,06:12,1239.75,1240.00,1239.75,1240.00,6,1,7.00
08/02/2005,06:13,1240.00,1240.00,1240.00,1240.00,201,0,201.00
08/02/2005,06:14,1240.00,1240.00,1240.00,1240.00,6,0,6.00
08/02/2005,06:15,1240.00,1240.00,1240.00,1240.00,7,0,7.00
08/02/2005,06:16,1240.00,1240.25,1240.00,1240.25,497,29,526.00
08/02/2005,06:17,1240.25,1240.50,1240.25,1240.50,220,10,230.00
08/02/2005,06:18,1240.25,1240.25,1240.00,1240.25,6,52,58.00
08/02/2005,06:19,1240.25,1240.25,1240.25,1240.25,9,0,9.00
08/02/2005,06:20,1240.25,1240.25,1240.00,1240.00,7,2,9.00
08/02/2005,06:21,1240.25,1240.25,1240.00,1240.25,4,1,5.00
08/02/2005,06:22,1240.00,1240.25,1240.00,1240.25,6,10,16.00
08/02/2005,06:23,1240.25,1240.25,1240.25,1240.25,65,0,65.00
08/02/2005,06:24,1240.00,1240.25,1240.00,1240.25,10,6,16.00
08/02/2005,06:25,1240.00,1240.00,1240.00,1240.00,0,1,1.00
08/02/2005,06:26,1240.00,1240.00,1240.00,1240.00,0,265,265.00
08/02/2005,06:27,1240.00,1240.00,1240.00,1240.00,0,2,2.00
08/02/2005,06:29,1240.00,1240.00,1239.75,1239.75,0,8,8.00
08/02/2005,06:30,1239.75,1239.75,1239.75,1239.75,0,8,8.00
08/02/2005,06:31,1239.75,1239.75,1239.75,1239.75,0,194,194.00
08/02/2005,06:34,1239.75,1239.75,1239.75,1239.75,0,24,24.00
08/02/2005,06:35,1239.50,1239.75,1239.50,1239.75,74,8,82.00
08/02/2005,06:36,1240.00,1240.00,1239.75,1239.75,3,7,10.00
08/02/2005,06:37,1240.00,1240.00,1239.75,1239.75,1,4,5.00
08/02/2005,06:38,1239.75,1240.00,1239.75,1240.00,2,9,11.00
08/02/2005,06:40,1240.00,1240.00,1240.00,1240.00,4,0,4.00
08/02/2005,06:41,1239.75,1240.00,1239.75,1240.00,10,75,85.00
08/02/2005,06:42,1239.75,1239.75,1239.75,1239.75,0,370,370.00
08/02/2005,06:43,1239.50,1239.50,1239.50,1239.50,0,5,5.00
08/02/2005,06:44,1239.75,1239.75,1239.50,1239.75,373,4,377.00
08/02/2005,06:45,1239.75,1239.75,1239.50,1239.50,54,5,59.00
08/02/2005,06:46,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/02/2005,06:47,1239.50,1239.50,1239.50,1239.50,0,4,4.00
08/02/2005,06:48,1239.50,1239.50,1239.50,1239.50,0,94,94.00
08/02/2005,06:49,1239.50,1239.50,1239.25,1239.50,37,69,106.00
08/02/2005,06:50,1239.50,1239.50,1239.25,1239.50,34,3,37.00
08/02/2005,06:51,1239.50,1239.50,1239.25,1239.25,2,150,152.00
08/02/2005,06:52,1239.50,1239.50,1239.25,1239.25,3,40,43.00
08/02/2005,06:53,1239.50,1239.75,1239.50,1239.75,153,0,153.00
08/02/2005,06:54,1239.75,1239.75,1239.75,1239.75,170,0,170.00
08/02/2005,06:55,1239.75,1239.75,1239.75,1239.75,141,0,141.00
08/02/2005,06:56,1239.75,1240.00,1239.50,1239.75,84,31,115.00
08/02/2005,06:57,1239.75,1240.00,1239.75,1239.75,2,131,133.00
08/02/2005,06:58,1239.75,1239.75,1239.50,1239.75,1,181,182.00
08/02/2005,06:59,1239.75,1239.75,1239.75,1239.75,38,0,38.00
08/02/2005,07:00,1239.75,1239.75,1239.50,1239.50,5,1,6.00
08/02/2005,07:01,1239.50,1239.50,1239.50,1239.50,0,132,132.00
08/02/2005,07:02,1239.50,1239.50,1239.50,1239.50,0,28,28.00
08/02/2005,07:03,1239.50,1239.75,1239.50,1239.75,9,48,57.00
08/02/2005,07:04,1239.50,1239.50,1239.50,1239.50,0,7,7.00
08/02/2005,07:05,1239.50,1239.50,1239.50,1239.50,0,62,62.00
08/02/2005,07:06,1239.75,1239.75,1239.50,1239.50,298,13,311.00
08/02/2005,07:07,1239.75,1239.75,1239.75,1239.75,3,0,3.00
08/02/2005,07:08,1239.75,1239.75,1239.50,1239.50,1,2,3.00
08/02/2005,07:09,1239.75,1239.75,1239.75,1239.75,5,0,5.00
08/02/2005,07:10,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/02/2005,07:13,1239.75,1240.00,1239.75,1239.75,157,187,344.00
08/02/2005,07:14,1239.75,1240.00,1239.75,1239.75,4,33,37.00
08/02/2005,07:15,1239.75,1239.75,1239.75,1239.75,0,83,83.00
08/02/2005,07:16,1240.00,1240.00,1239.75,1240.00,547,18,565.00
08/02/2005,07:17,1240.00,1240.25,1240.00,1240.00,88,2,90.00
08/02/2005,07:18,1240.25,1240.25,1240.00,1240.00,5,44,49.00
08/02/2005,07:19,1240.00,1240.25,1240.00,1240.00,2,58,60.00
08/02/2005,07:20,1240.00,1240.00,1240.00,1240.00,0,323,323.00
08/02/2005,07:21,1240.00,1240.00,1240.00,1240.00,0,36,36.00
08/02/2005,07:22,1240.00,1240.00,1239.75,1240.00,5,15,20.00
08/02/2005,07:23,1239.75,1239.75,1239.75,1239.75,0,52,52.00
08/02/2005,07:24,1239.75,1240.00,1239.75,1239.75,4,3,7.00
08/02/2005,07:25,1240.00,1240.00,1239.75,1239.75,1,3,4.00
08/02/2005,07:26,1239.75,1239.75,1239.75,1239.75,0,12,12.00
08/02/2005,07:27,1240.00,1240.00,1239.75,1239.75,1,46,47.00
08/02/2005,07:28,1240.00,1240.00,1239.75,1239.75,3,18,21.00
08/02/2005,07:29,1239.75,1240.25,1239.75,1240.00,185,44,229.00
08/02/2005,07:30,1240.00,1240.00,1239.75,1239.75,0,115,115.00
08/02/2005,07:31,1240.00,1240.25,1239.25,1239.50,233,572,805.00
08/02/2005,07:32,1239.25,1239.50,1239.00,1239.25,120,227,347.00
08/02/2005,07:33,1239.25,1239.75,1239.25,1239.50,288,31,319.00
08/02/2005,07:34,1239.75,1239.75,1239.50,1239.50,107,89,196.00
08/02/2005,07:35,1239.75,1239.75,1239.25,1239.50,25,135,160.00
08/02/2005,07:36,1239.50,1239.50,1239.25,1239.25,12,16,28.00
08/02/2005,07:37,1239.25,1240.00,1239.25,1239.75,412,58,470.00
08/02/2005,07:38,1240.00,1240.00,1239.75,1240.00,127,6,133.00
08/02/2005,07:39,1240.00,1240.25,1240.00,1240.25,53,0,53.00
08/02/2005,07:40,1240.00,1240.00,1240.00,1240.00,0,5,5.00
08/02/2005,07:41,1240.00,1240.25,1240.00,1240.00,4,428,432.00
08/02/2005,07:42,1240.00,1240.00,1239.75,1240.00,66,87,153.00
08/02/2005,07:43,1239.75,1240.00,1239.75,1239.75,52,10,62.00
08/02/2005,07:44,1240.00,1240.25,1240.00,1240.00,302,57,359.00
08/02/2005,07:45,1240.00,1240.00,1240.00,1240.00,0,166,166.00
08/02/2005,07:46,1240.00,1240.25,1240.00,1240.00,1,7,8.00
08/02/2005,07:47,1240.00,1240.25,1240.00,1240.25,407,1,408.00
08/02/2005,07:48,1240.25,1240.50,1240.25,1240.50,151,40,191.00
08/02/2005,07:49,1240.25,1240.75,1240.25,1240.50,279,306,585.00
08/02/2005,07:50,1240.50,1240.50,1240.50,1240.50,0,168,168.00
08/02/2005,07:51,1240.50,1240.50,1240.25,1240.25,0,211,211.00
08/02/2005,07:52,1240.50,1240.75,1240.50,1240.50,176,47,223.00
08/02/2005,07:53,1240.50,1240.50,1240.00,1240.25,81,232,313.00
08/02/2005,07:54,1240.25,1240.25,1240.25,1240.25,25,0,25.00
08/02/2005,07:55,1240.50,1240.50,1240.25,1240.50,74,43,117.00
08/02/2005,07:56,1240.25,1240.50,1240.25,1240.25,2,62,64.00
08/02/2005,07:57,1240.25,1240.50,1240.25,1240.50,2,6,8.00
08/02/2005,07:58,1240.25,1240.25,1240.25,1240.25,0,13,13.00
08/02/2005,07:59,1240.25,1240.25,1240.00,1240.25,19,197,216.00
08/02/2005,08:00,1240.25,1240.50,1240.25,1240.25,8,71,79.00
08/02/2005,08:01,1240.25,1240.25,1240.00,1240.00,61,62,123.00
08/02/2005,08:02,1240.00,1240.25,1240.00,1240.25,7,5,12.00
08/02/2005,08:03,1240.25,1240.25,1240.25,1240.25,5,0,5.00
08/02/2005,08:04,1240.00,1240.00,1240.00,1240.00,0,24,24.00
08/02/2005,08:05,1240.25,1240.25,1240.25,1240.25,3,0,3.00
08/02/2005,08:06,1240.00,1240.25,1240.00,1240.25,3,4,7.00
08/02/2005,08:07,1240.25,1240.25,1240.00,1240.00,70,5,75.00
08/02/2005,08:08,1240.00,1240.50,1240.00,1240.25,112,56,168.00
08/02/2005,08:09,1240.25,1240.25,1240.00,1240.25,12,32,44.00
08/02/2005,08:10,1240.25,1240.25,1240.00,1240.00,3,102,105.00
08/02/2005,08:11,1240.25,1240.25,1240.00,1240.00,1,25,26.00
08/02/2005,08:12,1240.00,1240.00,1240.00,1240.00,0,3,3.00
08/02/2005,08:13,1240.00,1240.00,1240.00,1240.00,0,32,32.00
08/02/2005,08:14,1240.00,1240.25,1240.00,1240.25,46,67,113.00
08/02/2005,08:15,1240.25,1240.25,1240.00,1240.00,14,1,15.00
08/02/2005,08:16,1240.00,1240.00,1240.00,1240.00,0,29,29.00
08/02/2005,08:17,1240.00,1240.00,1240.00,1240.00,0,5,5.00
08/02/2005,08:18,1240.00,1240.00,1240.00,1240.00,0,101,101.00
08/02/2005,08:19,1240.00,1240.00,1239.75,1240.00,6,149,155.00
08/02/2005,08:20,1240.00,1240.00,1239.75,1239.75,9,3,12.00
08/02/2005,08:21,1240.00,1240.00,1239.75,1239.75,32,4,36.00
08/02/2005,08:22,1239.75,1240.00,1239.75,1239.75,2,12,14.00
08/02/2005,08:23,1239.75,1239.75,1239.75,1239.75,0,8,8.00
08/02/2005,08:24,1240.00,1240.00,1239.75,1239.75,41,9,50.00
08/02/2005,08:25,1239.75,1239.75,1239.75,1239.75,0,26,26.00
08/02/2005,08:26,1239.75,1240.00,1239.75,1240.00,22,16,38.00
08/02/2005,08:27,1240.00,1240.25,1239.75,1240.00,495,86,581.00
08/02/2005,08:28,1240.00,1240.25,1239.75,1240.25,140,127,267.00
08/02/2005,08:29,1240.00,1240.25,1240.00,1240.25,394,14,408.00
08/02/2005,08:30,1240.25,1240.25,1240.00,1240.25,399,70,469.00
08/02/2005,08:31,1240.25,1240.25,1239.50,1239.75,1877,2300,4177.00
08/02/2005,08:32,1240.00,1240.25,1239.75,1240.00,1304,1095,2399.00
08/02/2005,08:33,1239.75,1240.25,1239.75,1240.00,805,1232,2037.00
08/02/2005,08:34,1240.00,1240.50,1239.75,1240.25,1300,748,2048.00
08/02/2005,08:35,1240.00,1240.25,1239.75,1240.25,602,694,1296.00
08/02/2005,08:36,1240.00,1240.25,1239.75,1240.00,1570,990,2560.00
08/02/2005,08:37,1240.00,1240.00,1239.25,1239.50,334,1472,1806.00
08/02/2005,08:38,1239.50,1239.75,1238.75,1238.75,1531,1852,3383.00
08/02/2005,08:39,1238.75,1239.25,1238.75,1239.00,2102,929,3031.00
08/02/2005,08:40,1239.00,1240.25,1239.00,1240.25,3204,348,3552.00
08/02/2005,08:41,1240.00,1240.50,1239.75,1240.00,945,874,1819.00
08/02/2005,08:42,1240.25,1240.50,1240.00,1240.00,381,963,1344.00
08/02/2005,08:43,1240.00,1240.50,1239.75,1240.25,1599,1336,2935.00
08/02/2005,08:44,1240.25,1241.00,1240.25,1240.50,5276,1050,6326.00
08/02/2005,08:45,1240.50,1241.25,1240.50,1240.50,2766,1549,4315.00
08/02/2005,08:46,1240.50,1241.50,1240.50,1241.00,3549,1930,5479.00
08/02/2005,08:47,1241.00,1241.25,1240.75,1241.00,1776,2419,4195.00
08/02/2005,08:48,1241.00,1241.50,1240.75,1241.00,1974,1888,3862.00
08/02/2005,08:49,1241.00,1241.75,1241.00,1241.50,2585,1607,4192.00
08/02/2005,08:50,1241.50,1241.50,1240.75,1240.75,654,2210,2864.00
08/02/2005,08:51,1240.75,1241.00,1240.50,1241.00,897,921,1818.00
08/02/2005,08:52,1240.75,1241.50,1240.75,1241.00,2875,1302,4177.00
08/02/2005,08:53,1241.00,1241.75,1241.00,1241.25,1308,773,2081.00
08/02/2005,08:54,1241.50,1241.50,1241.00,1241.00,230,824,1054.00
08/02/2005,08:55,1241.00,1241.00,1240.50,1240.50,67,954,1021.00
08/02/2005,08:56,1240.75,1241.25,1240.50,1241.00,1026,212,1238.00
08/02/2005,08:57,1241.00,1241.50,1241.00,1241.50,604,494,1098.00
08/02/2005,08:58,1241.50,1241.75,1241.00,1241.00,660,909,1569.00
08/02/2005,08:59,1241.00,1241.25,1240.75,1241.00,586,909,1495.00
08/02/2005,09:00,1241.00,1241.50,1241.00,1241.25,597,58,655.00
08/02/2005,09:01,1241.25,1241.75,1240.75,1241.25,1220,1115,2335.00
08/02/2005,09:02,1241.25,1241.75,1241.25,1241.50,1062,283,1345.00
08/02/2005,09:03,1241.50,1241.50,1240.75,1240.75,240,1695,1935.00
08/02/2005,09:04,1240.75,1241.25,1240.75,1241.25,546,290,836.00
08/02/2005,09:05,1241.25,1242.75,1241.25,1242.25,10935,3260,14195.00
08/02/2005,09:06,1242.25,1242.75,1242.25,1242.50,3216,1094,4310.00
08/02/2005,09:07,1242.25,1243.50,1242.25,1243.25,7111,2458,9569.00
08/02/2005,09:08,1243.50,1244.00,1243.00,1243.50,5129,5419,10548.00
08/02/2005,09:09,1243.75,1243.75,1243.25,1243.50,1789,1407,3196.00
08/02/2005,09:10,1243.50,1244.50,1243.50,1244.25,5790,3838,9628.00
08/02/2005,09:11,1244.25,1245.25,1244.00,1245.00,11639,4331,15970.00
08/02/2005,09:12,1245.25,1245.50,1244.75,1245.00,5215,5301,10516.00
08/02/2005,09:13,1245.00,1245.25,1244.75,1244.75,3103,2511,5614.00
08/02/2005,09:14,1244.75,1244.75,1243.75,1244.00,800,9084,9884.00
08/02/2005,09:15,1244.00,1244.25,1243.75,1244.00,4126,3953,8079.00
08/02/2005,09:16,1244.00,1244.25,1243.75,1244.00,3248,1435,4683.00
08/02/2005,09:17,1243.75,1244.25,1243.75,1244.00,1942,394,2336.00
08/02/2005,09:18,1244.00,1244.75,1244.00,1244.00,3672,1937,5609.00
08/02/2005,09:19,1244.00,1244.25,1243.75,1243.75,395,1377,1772.00
08/02/2005,09:20,1244.00,1244.25,1243.75,1244.00,1395,1680,3075.00
08/02/2005,09:21,1244.00,1244.25,1244.00,1244.00,147,1060,1207.00
08/02/2005,09:22,1244.00,1244.25,1243.75,1243.75,32,2050,2082.00
08/02/2005,09:23,1243.75,1244.00,1243.25,1243.75,3087,1770,4857.00
08/02/2005,09:24,1243.75,1244.00,1243.50,1243.75,743,321,1064.00
08/02/2005,09:25,1244.00,1244.25,1243.75,1244.00,2105,594,2699.00
08/02/2005,09:26,1243.75,1244.00,1243.50,1243.75,41,454,495.00
08/02/2005,09:27,1243.50,1244.50,1243.50,1244.00,2442,725,3167.00
08/02/2005,09:28,1244.25,1244.25,1243.50,1244.00,864,804,1668.00
08/02/2005,09:29,1244.00,1244.25,1243.75,1244.25,32,1305,1337.00
08/02/2005,09:30,1244.25,1244.25,1243.50,1244.00,815,1199,2014.00
08/02/2005,09:31,1244.00,1244.00,1243.50,1244.00,782,580,1362.00
08/02/2005,09:32,1244.00,1244.25,1243.75,1243.75,377,713,1090.00
08/02/2005,09:33,1243.75,1244.00,1243.75,1244.00,164,74,238.00
08/02/2005,09:34,1244.00,1244.50,1244.00,1244.50,2190,415,2605.00
08/02/2005,09:35,1244.50,1244.75,1244.25,1244.50,1572,1056,2628.00
08/02/2005,09:36,1244.50,1245.50,1244.25,1245.25,5988,2135,8123.00
08/02/2005,09:37,1245.50,1245.50,1245.00,1245.00,1176,1909,3085.00
08/02/2005,09:38,1245.25,1245.25,1244.75,1245.00,1623,1996,3619.00
08/02/2005,09:39,1245.00,1245.00,1244.75,1245.00,898,1099,1997.00
08/02/2005,09:40,1244.75,1245.00,1244.25,1244.25,1277,1086,2363.00
08/02/2005,09:41,1244.50,1244.50,1244.00,1244.00,1194,3478,4672.00
08/02/2005,09:42,1244.00,1244.50,1244.00,1244.25,1643,107,1750.00
08/02/2005,09:43,1244.25,1245.25,1244.25,1244.75,3554,352,3906.00
08/02/2005,09:44,1244.75,1245.25,1244.75,1244.75,494,765,1259.00
08/02/2005,09:45,1244.75,1245.25,1244.25,1244.25,502,1875,2377.00
08/02/2005,09:46,1244.25,1244.75,1244.25,1244.50,848,1751,2599.00
08/02/2005,09:47,1244.50,1245.25,1244.50,1245.00,657,779,1436.00
08/02/2005,09:48,1245.00,1245.00,1244.00,1244.25,1568,2078,3646.00
08/02/2005,09:49,1244.50,1244.50,1244.00,1244.00,149,521,670.00
08/02/2005,09:50,1244.25,1244.50,1244.00,1244.50,462,130,592.00
08/02/2005,09:51,1244.50,1244.50,1244.00,1244.00,22,553,575.00
08/02/2005,09:52,1244.00,1244.00,1243.50,1243.75,756,3117,3873.00
08/02/2005,09:53,1243.75,1244.25,1243.75,1244.25,603,165,768.00
08/02/2005,09:54,1244.25,1244.25,1243.75,1244.25,997,563,1560.00
08/02/2005,09:55,1244.00,1244.25,1244.00,1244.25,410,123,533.00
08/02/2005,09:56,1244.25,1244.50,1243.75,1244.50,580,762,1342.00
08/02/2005,09:57,1244.50,1244.50,1244.25,1244.50,575,171,746.00
08/02/2005,09:58,1244.50,1244.75,1243.75,1244.00,221,1420,1641.00
08/02/2005,09:59,1244.00,1244.00,1243.50,1243.75,43,836,879.00
08/02/2005,10:00,1243.75,1243.75,1243.50,1243.75,92,730,822.00
08/02/2005,10:01,1243.75,1243.75,1243.50,1243.75,187,258,445.00
08/02/2005,10:02,1243.50,1243.75,1243.25,1243.50,525,996,1521.00
08/02/2005,10:03,1243.50,1244.25,1243.50,1244.25,1311,355,1666.00
08/02/2005,10:04,1244.25,1244.50,1243.75,1243.75,584,1283,1867.00
08/02/2005,10:05,1244.00,1244.00,1243.50,1243.75,205,691,896.00
08/02/2005,10:06,1243.75,1243.75,1243.25,1243.75,478,593,1071.00
08/02/2005,10:07,1243.50,1244.00,1243.50,1243.75,723,36,759.00
08/02/2005,10:08,1243.75,1244.00,1243.25,1243.50,266,1266,1532.00
08/02/2005,10:09,1243.50,1243.50,1243.25,1243.25,96,600,696.00
08/02/2005,10:10,1243.25,1243.50,1243.25,1243.25,438,326,764.00
08/02/2005,10:11,1243.25,1243.50,1243.25,1243.50,28,225,253.00
08/02/2005,10:12,1243.25,1243.75,1243.25,1243.75,253,29,282.00
08/02/2005,10:13,1243.50,1243.75,1243.50,1243.75,71,23,94.00
08/02/2005,10:14,1243.75,1243.75,1243.50,1243.50,103,493,596.00
08/02/2005,10:15,1243.50,1244.00,1243.50,1243.75,569,171,740.00
08/02/2005,10:16,1244.00,1244.00,1243.50,1244.00,221,297,518.00
08/02/2005,10:17,1244.00,1244.00,1243.50,1243.75,82,186,268.00
08/02/2005,10:18,1243.75,1243.75,1243.50,1243.50,28,69,97.00
08/02/2005,10:19,1243.50,1244.00,1243.50,1244.00,532,14,546.00
08/02/2005,10:20,1244.00,1244.50,1243.75,1244.25,1388,584,1972.00
08/02/2005,10:21,1244.50,1244.50,1244.25,1244.50,831,147,978.00
08/02/2005,10:22,1244.50,1244.75,1244.25,1244.25,110,207,317.00
08/02/2005,10:23,1244.25,1244.25,1243.50,1243.75,182,1887,2069.00
08/02/2005,10:24,1243.75,1244.25,1243.75,1243.75,1167,801,1968.00
08/02/2005,10:25,1244.00,1244.00,1243.75,1243.75,8,295,303.00
08/02/2005,10:26,1243.75,1244.00,1243.50,1243.50,248,1265,1513.00
08/02/2005,10:27,1243.50,1244.00,1243.25,1243.75,538,546,1084.00
08/02/2005,10:28,1243.75,1244.00,1243.50,1243.75,1708,382,2090.00
08/02/2005,10:29,1244.00,1244.00,1243.75,1243.75,653,12,665.00
08/02/2005,10:30,1244.00,1244.25,1243.75,1244.00,912,194,1106.00
08/02/2005,10:31,1244.00,1244.00,1243.50,1243.75,23,683,706.00
08/02/2005,10:32,1244.00,1244.25,1243.75,1244.00,505,213,718.00
08/02/2005,10:33,1244.00,1244.25,1244.00,1244.00,251,277,528.00
08/02/2005,10:34,1244.00,1244.50,1244.00,1244.25,419,408,827.00
08/02/2005,10:35,1244.00,1244.25,1244.00,1244.00,37,54,91.00
08/02/2005,10:36,1244.00,1244.25,1244.00,1244.25,522,22,544.00
08/02/2005,10:37,1244.25,1244.75,1244.25,1244.50,1552,415,1967.00
08/02/2005,10:38,1244.50,1244.75,1244.25,1244.25,244,202,446.00
08/02/2005,10:39,1244.25,1244.50,1244.00,1244.25,78,630,708.00
08/02/2005,10:40,1244.25,1244.25,1244.00,1244.25,470,133,603.00
08/02/2005,10:41,1244.25,1244.75,1244.25,1244.50,727,22,749.00
08/02/2005,10:42,1244.50,1245.00,1244.25,1245.00,747,252,999.00
08/02/2005,10:43,1245.00,1245.00,1244.50,1244.75,317,519,836.00
08/02/2005,10:44,1244.75,1245.00,1244.50,1244.75,58,479,537.00
08/02/2005,10:45,1244.50,1244.75,1244.50,1244.75,257,7,264.00
08/02/2005,10:46,1244.75,1245.00,1244.50,1244.50,20,298,318.00
08/02/2005,10:47,1244.75,1244.75,1244.50,1244.50,41,265,306.00
08/02/2005,10:48,1244.50,1244.50,1244.00,1244.25,363,857,1220.00
08/02/2005,10:49,1244.25,1244.50,1244.25,1244.25,16,85,101.00
08/02/2005,10:50,1244.50,1244.75,1244.25,1244.75,271,32,303.00
08/02/2005,10:51,1244.50,1245.50,1244.50,1245.25,3227,139,3366.00
08/02/2005,10:52,1245.25,1245.50,1245.00,1245.25,925,869,1794.00
08/02/2005,10:53,1245.50,1245.50,1245.00,1245.00,333,478,811.00
08/02/2005,10:54,1245.00,1245.25,1245.00,1245.25,119,148,267.00
08/02/2005,10:55,1245.25,1246.00,1245.00,1246.00,4247,2917,7164.00
08/02/2005,10:56,1245.75,1246.25,1245.75,1245.75,1996,2239,4235.00
08/02/2005,10:57,1245.75,1246.00,1245.50,1245.50,82,337,419.00
08/02/2005,10:58,1245.50,1245.75,1245.25,1245.50,224,1370,1594.00
08/02/2005,10:59,1245.50,1245.75,1245.50,1245.75,73,229,302.00
08/02/2005,11:00,1245.50,1245.75,1245.00,1245.25,843,606,1449.00
08/02/2005,11:01,1245.00,1245.25,1245.00,1245.00,74,819,893.00
08/02/2005,11:02,1245.00,1245.50,1245.00,1245.25,603,436,1039.00
08/02/2005,11:03,1245.25,1245.50,1245.00,1245.25,503,38,541.00
08/02/2005,11:04,1245.25,1245.50,1245.00,1245.25,82,295,377.00
08/02/2005,11:05,1245.00,1245.50,1245.00,1245.00,297,128,425.00
08/02/2005,11:06,1245.25,1245.50,1245.25,1245.50,541,11,552.00
08/02/2005,11:07,1245.50,1245.50,1245.00,1245.00,110,536,646.00
08/02/2005,11:08,1245.00,1245.50,1244.75,1245.25,849,1003,1852.00
08/02/2005,11:09,1245.25,1245.25,1245.00,1245.25,14,232,246.00
08/02/2005,11:10,1245.00,1245.00,1244.75,1244.75,11,425,436.00
08/02/2005,11:11,1244.75,1245.00,1244.50,1244.75,282,687,969.00
08/02/2005,11:12,1245.00,1245.00,1244.75,1244.75,794,119,913.00
08/02/2005,11:13,1245.00,1245.00,1244.75,1245.00,333,13,346.00
08/02/2005,11:14,1245.00,1245.00,1244.75,1245.00,109,13,122.00
08/02/2005,11:15,1245.00,1245.00,1244.75,1245.00,608,9,617.00
08/02/2005,11:16,1245.00,1245.75,1245.00,1245.75,2698,32,2730.00
08/02/2005,11:17,1245.75,1245.75,1245.25,1245.25,196,300,496.00
08/02/2005,11:18,1245.25,1245.50,1245.00,1245.25,118,558,676.00
08/02/2005,11:19,1245.25,1246.00,1245.25,1246.00,1106,60,1166.00
08/02/2005,11:20,1245.75,1246.00,1245.75,1245.75,153,369,522.00
08/02/2005,11:21,1246.00,1247.00,1245.75,1246.50,6242,2589,8831.00
08/02/2005,11:22,1246.75,1246.75,1246.25,1246.25,495,602,1097.00
08/02/2005,11:23,1246.25,1246.50,1246.25,1246.25,606,53,659.00
08/02/2005,11:24,1246.25,1246.50,1246.00,1246.25,22,1365,1387.00
08/02/2005,11:25,1246.00,1246.50,1246.00,1246.25,2390,1055,3445.00
08/02/2005,11:26,1246.25,1246.50,1246.25,1246.50,10,66,76.00
08/02/2005,11:27,1246.25,1246.25,1246.00,1246.00,558,918,1476.00
08/02/2005,11:28,1246.00,1246.50,1246.00,1246.00,387,163,550.00
08/02/2005,11:29,1246.00,1246.25,1245.75,1246.25,228,330,558.00
08/02/2005,11:30,1246.00,1246.25,1245.75,1246.25,393,275,668.00
08/02/2005,11:31,1246.00,1246.00,1245.75,1245.75,18,308,326.00
08/02/2005,11:32,1245.75,1246.00,1245.75,1245.75,75,10,85.00
08/02/2005,11:33,1246.00,1246.25,1245.75,1246.00,224,91,315.00
08/02/2005,11:34,1246.00,1246.00,1245.75,1246.00,158,24,182.00
08/02/2005,11:35,1246.00,1246.25,1245.50,1245.50,9,794,803.00
08/02/2005,11:36,1245.75,1245.75,1245.25,1245.25,117,1944,2061.00
08/02/2005,11:37,1245.50,1245.50,1245.25,1245.50,453,23,476.00
08/02/2005,11:38,1245.75,1245.75,1245.50,1245.75,21,27,48.00
08/02/2005,11:39,1245.50,1245.75,1245.50,1245.75,17,19,36.00
08/02/2005,11:40,1245.50,1245.75,1245.50,1245.50,24,25,49.00
08/02/2005,11:41,1245.50,1245.75,1245.25,1245.25,91,1159,1250.00
08/02/2005,11:42,1245.25,1245.25,1244.75,1245.00,264,1179,1443.00
08/02/2005,11:43,1245.00,1245.25,1245.00,1245.25,233,25,258.00
08/02/2005,11:44,1245.25,1245.25,1244.75,1245.00,353,444,797.00
08/02/2005,11:45,1245.00,1245.25,1244.75,1245.00,126,23,149.00
08/02/2005,11:46,1245.00,1245.25,1244.75,1245.00,270,278,548.00
08/02/2005,11:47,1245.00,1245.25,1245.00,1245.00,15,39,54.00
08/02/2005,11:48,1245.00,1245.50,1245.00,1245.25,426,173,599.00
08/02/2005,11:49,1245.00,1245.50,1245.00,1245.25,119,243,362.00
08/02/2005,11:50,1245.25,1245.25,1244.50,1244.75,36,1436,1472.00
08/02/2005,11:51,1244.50,1244.75,1244.25,1244.50,794,1750,2544.00
08/02/2005,11:52,1244.50,1244.75,1244.25,1244.50,611,697,1308.00
08/02/2005,11:53,1244.50,1244.75,1243.75,1244.00,554,2974,3528.00
08/02/2005,11:54,1244.00,1244.50,1244.00,1244.50,1626,414,2040.00
08/02/2005,11:55,1244.50,1244.75,1244.25,1244.75,369,16,385.00
08/02/2005,11:56,1244.75,1244.75,1244.50,1244.75,16,305,321.00
08/02/2005,11:57,1244.75,1244.75,1244.50,1244.75,799,13,812.00
08/02/2005,11:58,1245.00,1245.00,1244.75,1244.75,20,198,218.00
08/02/2005,11:59,1244.75,1245.00,1244.75,1244.75,268,540,808.00
08/02/2005,12:00,1244.75,1244.75,1244.50,1244.50,1,28,29.00
08/02/2005,12:01,1244.50,1244.75,1244.50,1244.50,76,109,185.00
08/02/2005,12:02,1244.75,1245.00,1244.00,1244.25,134,1174,1308.00
08/02/2005,12:03,1244.25,1244.25,1243.75,1243.75,683,932,1615.00
08/02/2005,12:04,1244.00,1244.25,1244.00,1244.00,419,91,510.00
08/02/2005,12:05,1244.00,1244.25,1244.00,1244.25,11,18,29.00
08/02/2005,12:06,1244.25,1244.50,1244.00,1244.25,825,218,1043.00
08/02/2005,12:07,1244.50,1244.50,1244.00,1244.25,55,368,423.00
08/02/2005,12:08,1244.25,1244.25,1244.25,1244.25,0,250,250.00
08/02/2005,12:09,1244.25,1244.25,1244.00,1244.25,80,60,140.00
08/02/2005,12:10,1244.25,1244.25,1244.25,1244.25,313,0,313.00
08/02/2005,12:11,1244.25,1244.75,1244.25,1244.50,752,73,825.00
08/02/2005,12:12,1244.25,1244.50,1244.25,1244.50,80,38,118.00
08/02/2005,12:13,1244.50,1245.00,1244.50,1244.75,775,219,994.00
08/02/2005,12:14,1244.75,1244.75,1244.25,1244.25,8,160,168.00
08/02/2005,12:15,1244.25,1244.50,1244.25,1244.50,141,3,144.00
08/02/2005,12:16,1244.50,1244.75,1244.25,1244.50,164,275,439.00
08/02/2005,12:17,1244.50,1244.50,1243.75,1243.75,723,1643,2366.00
08/02/2005,12:18,1243.75,1244.25,1243.75,1243.75,756,219,975.00
08/02/2005,12:19,1244.00,1244.25,1243.75,1244.00,752,147,899.00
08/02/2005,12:20,1244.00,1244.75,1244.00,1244.50,1149,575,1724.00
08/02/2005,12:21,1244.75,1244.75,1244.25,1244.50,50,46,96.00
08/02/2005,12:22,1244.25,1244.50,1244.25,1244.25,25,46,71.00
08/02/2005,12:23,1244.25,1244.50,1244.25,1244.25,43,44,87.00
08/02/2005,12:24,1244.50,1244.75,1244.50,1244.50,282,437,719.00
08/02/2005,12:25,1244.50,1245.00,1244.50,1245.00,841,21,862.00
08/02/2005,12:26,1245.00,1245.00,1244.75,1245.00,1453,7,1460.00
08/02/2005,12:27,1245.00,1245.00,1244.75,1244.75,23,8,31.00
08/02/2005,12:28,1245.00,1245.00,1244.75,1245.00,64,13,77.00
08/02/2005,12:29,1244.75,1245.00,1244.75,1245.00,10,350,360.00
08/02/2005,12:30,1244.75,1245.00,1244.50,1244.75,44,487,531.00
08/02/2005,12:31,1244.75,1244.75,1244.50,1244.75,855,34,889.00
08/02/2005,12:32,1244.75,1245.00,1244.75,1244.75,34,50,84.00
08/02/2005,12:33,1244.75,1245.00,1244.50,1244.75,19,290,309.00
08/02/2005,12:34,1244.75,1245.00,1244.75,1244.75,119,27,146.00
08/02/2005,12:35,1245.00,1245.00,1244.75,1244.75,15,25,40.00
08/02/2005,12:36,1245.00,1245.25,1245.00,1245.25,1198,1,1199.00
08/02/2005,12:37,1245.50,1245.50,1245.00,1245.00,308,184,492.00
08/02/2005,12:38,1245.00,1245.25,1245.00,1245.00,41,9,50.00
08/02/2005,12:39,1245.25,1245.25,1244.75,1244.75,52,553,605.00
08/02/2005,12:40,1244.75,1245.00,1244.50,1244.75,171,812,983.00
08/02/2005,12:41,1244.75,1245.00,1244.75,1244.75,1,343,344.00
08/02/2005,12:42,1245.00,1245.00,1244.75,1245.00,26,98,124.00
08/02/2005,12:43,1244.75,1245.00,1244.75,1244.75,37,170,207.00
08/02/2005,12:44,1244.75,1245.00,1244.75,1244.75,108,98,206.00
08/02/2005,12:45,1244.75,1245.00,1244.50,1244.50,44,614,658.00
08/02/2005,12:46,1244.25,1244.50,1243.50,1243.75,798,2939,3737.00
08/02/2005,12:47,1244.00,1244.25,1243.75,1244.00,833,526,1359.00
08/02/2005,12:48,1244.00,1244.25,1244.00,1244.00,80,425,505.00
08/02/2005,12:49,1244.25,1244.25,1243.75,1243.75,146,329,475.00
08/02/2005,12:50,1243.75,1244.25,1243.75,1244.00,446,63,509.00
08/02/2005,12:51,1244.00,1244.25,1243.75,1243.75,146,629,775.00
08/02/2005,12:52,1243.75,1243.75,1243.00,1243.25,680,3176,3856.00
08/02/2005,12:53,1243.50,1243.50,1243.25,1243.25,1103,659,1762.00
08/02/2005,12:54,1243.25,1243.75,1243.25,1243.75,374,258,632.00
08/02/2005,12:55,1243.75,1243.75,1243.25,1243.50,1537,643,2180.00
08/02/2005,12:56,1243.75,1244.00,1243.50,1243.75,477,228,705.00
08/02/2005,12:57,1243.75,1243.75,1243.50,1243.50,221,445,666.00
08/02/2005,12:58,1243.75,1243.75,1243.50,1243.75,591,220,811.00
08/02/2005,12:59,1243.75,1243.75,1243.25,1243.75,417,380,797.00
08/02/2005,13:00,1243.50,1243.75,1243.25,1243.50,80,537,617.00
08/02/2005,13:01,1243.25,1243.75,1243.25,1243.50,501,412,913.00
08/02/2005,13:02,1243.50,1243.75,1243.25,1243.50,629,411,1040.00
08/02/2005,13:03,1243.50,1244.00,1243.50,1244.00,911,466,1377.00
08/02/2005,13:04,1243.75,1244.00,1243.75,1243.75,71,31,102.00
08/02/2005,13:05,1243.75,1245.00,1243.75,1245.00,3005,755,3760.00
08/02/2005,13:06,1245.00,1245.00,1244.50,1244.75,215,924,1139.00
08/02/2005,13:07,1244.75,1245.00,1244.50,1245.00,121,548,669.00
08/02/2005,13:08,1244.75,1245.00,1244.75,1244.75,14,372,386.00
08/02/2005,13:09,1244.50,1244.75,1244.50,1244.50,31,27,58.00
08/02/2005,13:10,1244.50,1244.75,1244.50,1244.50,3,59,62.00
08/02/2005,13:11,1244.50,1244.75,1244.50,1244.50,19,154,173.00
08/02/2005,13:12,1244.50,1244.75,1244.50,1244.75,523,22,545.00
08/02/2005,13:13,1245.00,1245.75,1244.75,1245.75,2397,180,2577.00
08/02/2005,13:14,1245.75,1246.00,1245.50,1245.75,1187,381,1568.00
08/02/2005,13:15,1245.75,1245.75,1245.50,1245.75,842,52,894.00
08/02/2005,13:16,1245.50,1245.75,1245.25,1245.25,185,353,538.00
08/02/2005,13:17,1245.25,1245.50,1245.25,1245.50,153,572,725.00
08/02/2005,13:18,1245.50,1245.75,1245.50,1245.50,38,33,71.00
08/02/2005,13:19,1245.50,1245.75,1245.25,1245.25,1,204,205.00
08/02/2005,13:20,1245.25,1245.50,1245.25,1245.25,4,44,48.00
08/02/2005,13:21,1245.25,1245.75,1245.25,1245.75,623,129,752.00
08/02/2005,13:22,1245.75,1246.00,1245.50,1246.00,332,76,408.00
08/02/2005,13:23,1245.75,1246.00,1245.75,1245.75,221,309,530.00
08/02/2005,13:24,1245.75,1245.75,1245.50,1245.50,45,118,163.00
08/02/2005,13:25,1245.50,1245.50,1245.00,1245.00,41,1162,1203.00
08/02/2005,13:26,1245.00,1245.25,1245.00,1245.25,542,201,743.00
08/02/2005,13:27,1245.25,1245.50,1245.00,1245.00,20,224,244.00
08/02/2005,13:28,1245.00,1245.25,1245.00,1245.00,14,64,78.00
08/02/2005,13:29,1245.00,1245.25,1245.00,1245.25,12,125,137.00
08/02/2005,13:30,1245.00,1245.00,1244.50,1244.75,231,1037,1268.00
08/02/2005,13:31,1244.50,1244.75,1244.25,1244.50,565,929,1494.00
08/02/2005,13:32,1244.50,1244.75,1244.25,1244.50,241,34,275.00
08/02/2005,13:33,1244.50,1244.50,1243.75,1243.75,57,1974,2031.00
08/02/2005,13:34,1243.75,1244.00,1243.50,1244.00,836,807,1643.00
08/02/2005,13:35,1244.00,1245.00,1244.00,1244.50,2034,893,2927.00
08/02/2005,13:36,1244.50,1244.75,1244.25,1244.75,835,229,1064.00
08/02/2005,13:37,1244.75,1244.75,1244.50,1244.75,24,81,105.00
08/02/2005,13:38,1244.50,1244.75,1244.25,1244.50,208,200,408.00
08/02/2005,13:39,1244.50,1244.75,1244.25,1244.25,21,544,565.00
08/02/2005,13:40,1244.25,1244.25,1243.75,1244.25,381,425,806.00
08/02/2005,13:41,1244.25,1244.75,1244.25,1244.50,687,603,1290.00
08/02/2005,13:42,1244.50,1244.50,1244.00,1244.50,200,204,404.00
08/02/2005,13:43,1244.50,1244.50,1244.25,1244.25,11,146,157.00
08/02/2005,13:44,1244.50,1244.50,1244.25,1244.50,247,102,349.00
08/02/2005,13:45,1244.50,1244.75,1244.25,1244.25,416,407,823.00
08/02/2005,13:46,1244.25,1245.50,1244.25,1245.25,1864,425,2289.00
08/02/2005,13:47,1245.25,1245.25,1244.75,1245.25,922,427,1349.00
08/02/2005,13:48,1245.25,1245.75,1245.00,1245.50,958,190,1148.00
08/02/2005,13:49,1245.25,1245.75,1245.25,1245.25,334,1041,1375.00
08/02/2005,13:50,1245.25,1245.50,1244.75,1245.25,1050,498,1548.00
08/02/2005,13:51,1245.25,1246.00,1245.25,1245.50,2647,552,3199.00
08/02/2005,13:52,1245.50,1245.75,1245.25,1245.50,156,315,471.00
08/02/2005,13:53,1245.50,1245.50,1245.25,1245.25,199,25,224.00
08/02/2005,13:54,1245.25,1245.25,1245.00,1245.25,198,965,1163.00
08/02/2005,13:55,1245.25,1245.75,1245.00,1245.50,715,59,774.00
08/02/2005,13:56,1245.75,1245.75,1245.00,1245.00,34,655,689.00
08/02/2005,13:57,1245.25,1245.25,1244.25,1244.50,481,3034,3515.00
08/02/2005,13:58,1244.50,1245.00,1244.25,1244.75,458,235,693.00
08/02/2005,13:59,1244.50,1245.00,1244.50,1244.75,153,112,265.00
08/02/2005,14:00,1244.75,1245.25,1244.50,1245.25,987,201,1188.00
08/02/2005,14:01,1245.25,1245.25,1244.50,1245.00,445,440,885.00
08/02/2005,14:02,1245.00,1245.00,1244.00,1244.25,1220,2275,3495.00
08/02/2005,14:03,1244.25,1244.25,1243.75,1244.00,521,1327,1848.00
08/02/2005,14:04,1244.00,1244.50,1243.75,1244.50,918,69,987.00
08/02/2005,14:05,1244.50,1244.50,1243.50,1244.00,1154,1507,2661.00
08/02/2005,14:06,1244.00,1244.25,1243.75,1244.25,320,548,868.00
08/02/2005,14:07,1244.00,1245.00,1244.00,1244.75,1484,384,1868.00
08/02/2005,14:08,1245.00,1245.00,1244.50,1244.75,72,450,522.00
08/02/2005,14:09,1244.75,1245.25,1244.50,1245.25,1026,811,1837.00
08/02/2005,14:10,1245.25,1245.50,1245.00,1245.00,1006,1011,2017.00
08/02/2005,14:11,1245.25,1245.25,1244.75,1245.00,779,332,1111.00
08/02/2005,14:12,1245.25,1245.25,1244.50,1244.50,17,475,492.00
08/02/2005,14:13,1244.50,1244.75,1244.50,1244.50,5,833,838.00
08/02/2005,14:14,1244.75,1245.25,1244.75,1245.25,1718,575,2293.00
08/02/2005,14:15,1245.00,1245.25,1245.00,1245.00,197,34,231.00
08/02/2005,14:16,1245.25,1245.50,1244.75,1245.00,371,1026,1397.00
08/02/2005,14:17,1244.75,1245.25,1244.50,1245.25,1166,365,1531.00
08/02/2005,14:18,1245.25,1245.50,1245.25,1245.25,414,448,862.00
08/02/2005,14:19,1245.25,1245.25,1245.00,1245.25,4,558,562.00
08/02/2005,14:20,1245.25,1245.50,1245.25,1245.25,606,201,807.00
08/02/2005,14:21,1245.25,1245.25,1244.75,1245.00,42,620,662.00
08/02/2005,14:22,1245.00,1245.25,1245.00,1245.25,507,35,542.00
08/02/2005,14:23,1245.25,1245.50,1245.00,1245.50,424,13,437.00
08/02/2005,14:24,1245.25,1245.25,1244.75,1244.75,24,619,643.00
08/02/2005,14:25,1245.00,1245.00,1244.75,1244.75,100,296,396.00
08/02/2005,14:26,1245.00,1245.00,1244.75,1244.75,119,188,307.00
08/02/2005,14:27,1245.00,1245.25,1244.75,1245.00,243,6,249.00
08/02/2005,14:28,1245.00,1245.25,1244.75,1245.25,181,274,455.00
08/02/2005,14:29,1245.00,1245.50,1245.00,1245.50,459,286,745.00
08/02/2005,14:30,1245.25,1245.50,1245.00,1245.50,1264,323,1587.00
08/02/2005,14:31,1245.50,1245.75,1245.00,1245.50,137,701,838.00
08/02/2005,14:32,1245.50,1245.50,1245.00,1245.25,124,474,598.00
08/02/2005,14:33,1245.25,1245.25,1245.00,1245.25,67,11,78.00
08/02/2005,14:34,1245.25,1245.50,1245.00,1245.50,294,16,310.00
08/02/2005,14:35,1245.25,1245.50,1245.00,1245.25,134,167,301.00
08/02/2005,14:36,1245.25,1245.25,1245.00,1245.25,609,224,833.00
08/02/2005,14:37,1245.50,1245.50,1245.25,1245.50,12,27,39.00
08/02/2005,14:38,1245.50,1246.00,1245.50,1245.75,1597,814,2411.00
08/02/2005,14:39,1246.00,1246.25,1245.50,1245.50,2281,1690,3971.00
08/02/2005,14:40,1245.75,1245.75,1245.25,1245.50,377,1025,1402.00
08/02/2005,14:41,1245.75,1246.00,1245.75,1245.75,784,607,1391.00
08/02/2005,14:42,1245.75,1246.25,1245.75,1246.00,1789,529,2318.00
08/02/2005,14:43,1246.00,1246.50,1245.75,1246.50,1916,589,2505.00
08/02/2005,14:44,1246.50,1246.75,1246.25,1246.25,1178,1579,2757.00
08/02/2005,14:45,1246.50,1246.75,1246.25,1246.50,1413,137,1550.00
08/02/2005,14:46,1246.50,1246.75,1246.25,1246.50,347,1578,1925.00
08/02/2005,14:47,1246.50,1246.75,1246.25,1246.50,581,588,1169.00
08/02/2005,14:48,1246.25,1246.50,1246.25,1246.25,1005,523,1528.00
08/02/2005,14:49,1246.50,1246.75,1246.25,1246.75,860,951,1811.00
08/02/2005,14:50,1246.50,1247.25,1246.25,1247.00,5479,2557,8036.00
08/02/2005,14:51,1247.00,1247.50,1247.00,1247.00,3411,663,4074.00
08/02/2005,14:52,1247.00,1247.25,1246.75,1247.00,307,905,1212.00
08/02/2005,14:53,1246.75,1247.00,1246.50,1246.75,95,1313,1408.00
08/02/2005,14:54,1246.50,1246.75,1246.00,1246.25,151,5377,5528.00
08/02/2005,14:55,1246.25,1246.25,1246.00,1246.25,1044,207,1251.00
08/02/2005,14:56,1246.00,1246.50,1246.00,1246.25,1628,1956,3584.00
08/02/2005,14:57,1246.25,1246.50,1246.00,1246.25,671,530,1201.00
08/02/2005,14:58,1246.25,1246.50,1246.00,1246.50,1450,318,1768.00
08/02/2005,14:59,1246.25,1246.50,1246.25,1246.25,2534,827,3361.00
08/02/2005,15:00,1246.25,1246.25,1246.00,1246.25,1806,2805,4611.00
08/02/2005,15:01,1246.00,1246.25,1245.75,1246.00,1851,4154,6005.00
08/02/2005,15:02,1246.00,1246.00,1245.50,1245.75,568,2177,2745.00
08/02/2005,15:03,1245.50,1245.75,1245.50,1245.75,2556,158,2714.00
08/02/2005,15:04,1245.50,1245.75,1245.00,1245.00,376,4337,4713.00
08/02/2005,15:05,1245.00,1245.25,1244.75,1244.75,422,1931,2353.00
08/02/2005,15:06,1244.75,1245.50,1244.75,1245.25,2527,1154,3681.00
08/02/2005,15:07,1245.00,1245.25,1245.00,1245.25,818,154,972.00
08/02/2005,15:08,1245.00,1245.75,1245.00,1245.50,1529,629,2158.00
08/02/2005,15:09,1245.25,1245.75,1245.25,1245.75,800,111,911.00
08/02/2005,15:10,1245.50,1246.00,1245.50,1245.50,888,665,1553.00
08/02/2005,15:11,1245.50,1245.75,1245.50,1245.75,789,489,1278.00
08/02/2005,15:12,1245.50,1245.75,1245.50,1245.75,69,213,282.00
08/02/2005,15:13,1245.75,1245.75,1245.50,1245.50,181,350,531.00
08/02/2005,15:14,1245.75,1245.75,1245.25,1245.25,380,2672,3052.00
08/02/2005,15:15,1245.25,1245.50,1245.00,1245.25,1602,1996,3598.00
08/02/2005,15:30,1244.75,1244.75,1244.75,1244.75,0,56,56.00
08/02/2005,15:31,1244.75,1245.00,1244.75,1245.00,65,36,101.00
08/02/2005,15:32,1245.00,1245.00,1244.50,1244.75,208,129,337.00
08/02/2005,15:33,1244.50,1244.50,1244.25,1244.25,0,405,405.00
08/02/2005,15:34,1244.25,1244.50,1244.25,1244.50,53,126,179.00
08/02/2005,15:35,1244.25,1244.25,1244.00,1244.25,129,278,407.00
08/02/2005,15:36,1244.25,1244.25,1244.00,1244.00,12,288,300.00
08/02/2005,15:37,1244.00,1244.25,1244.00,1244.25,7,3,10.00
08/02/2005,15:38,1244.25,1244.25,1244.25,1244.25,193,0,193.00
08/02/2005,15:39,1244.50,1244.50,1244.25,1244.50,57,1,58.00
08/02/2005,15:40,1244.50,1244.50,1244.25,1244.25,4,40,44.00
08/02/2005,15:41,1244.25,1244.25,1244.25,1244.25,0,12,12.00
08/02/2005,15:42,1244.25,1244.25,1244.25,1244.25,0,363,363.00
08/02/2005,15:43,1244.25,1244.25,1244.25,1244.25,0,469,469.00
08/02/2005,15:44,1244.50,1244.50,1244.25,1244.50,151,1,152.00
08/02/2005,15:45,1244.50,1244.50,1244.50,1244.50,9,0,9.00
08/02/2005,15:46,1244.50,1244.50,1244.50,1244.50,23,0,23.00
08/02/2005,15:47,1244.50,1244.50,1244.50,1244.50,27,0,27.00
08/02/2005,15:48,1244.50,1244.50,1244.50,1244.50,25,0,25.00
08/02/2005,15:51,1244.50,1244.50,1244.50,1244.50,5,0,5.00
08/02/2005,15:52,1244.75,1244.75,1244.75,1244.75,1,0,1.00
08/02/2005,15:54,1244.75,1244.75,1244.75,1244.75,1,0,1.00
08/02/2005,15:56,1244.75,1244.75,1244.75,1244.75,19,0,19.00
08/02/2005,15:59,1244.75,1244.75,1244.75,1244.75,2,0,2.00
08/02/2005,16:00,1244.75,1244.75,1244.75,1244.75,3,0,3.00
08/02/2005,17:01,1244.50,1244.50,1244.50,1244.50,0,9,9.00
08/02/2005,17:02,1244.75,1244.75,1244.50,1244.50,2,1,3.00
08/02/2005,17:03,1244.75,1244.75,1244.75,1244.75,4,0,4.00
08/02/2005,17:04,1244.75,1244.75,1244.75,1244.75,9,0,9.00
08/02/2005,17:05,1244.75,1244.75,1244.75,1244.75,35,0,35.00
08/02/2005,17:11,1244.75,1244.75,1244.75,1244.75,150,0,150.00
08/02/2005,17:12,1244.75,1244.75,1244.75,1244.75,16,0,16.00
08/02/2005,17:13,1244.75,1244.75,1244.75,1244.75,5,0,5.00
08/02/2005,17:15,1245.00,1245.00,1245.00,1245.00,40,0,40.00
08/02/2005,17:16,1244.75,1244.75,1244.75,1244.75,0,5,5.00
08/02/2005,17:17,1244.75,1244.75,1244.75,1244.75,0,1,1.00
08/02/2005,17:18,1244.75,1244.75,1244.75,1244.75,0,4,4.00
08/02/2005,17:20,1244.75,1245.00,1244.75,1245.00,1,23,24.00
08/02/2005,17:22,1245.00,1245.00,1245.00,1245.00,209,0,209.00
08/02/2005,17:23,1245.00,1245.00,1245.00,1245.00,2,0,2.00
08/02/2005,17:24,1245.25,1245.25,1245.00,1245.00,21,25,46.00
08/02/2005,17:25,1245.00,1245.00,1245.00,1245.00,0,1,1.00
08/02/2005,17:29,1245.00,1245.00,1245.00,1245.00,0,1,1.00
08/02/2005,17:30,1245.00,1245.00,1245.00,1245.00,0,1,1.00
08/02/2005,17:31,1245.00,1245.00,1245.00,1245.00,0,40,40.00
08/02/2005,17:32,1245.00,1245.00,1245.00,1245.00,0,20,20.00
08/02/2005,17:33,1245.25,1245.25,1245.25,1245.25,2,0,2.00
08/02/2005,17:34,1245.25,1245.25,1245.25,1245.25,16,0,16.00
08/02/2005,17:35,1245.25,1245.25,1245.25,1245.25,7,0,7.00
08/02/2005,17:36,1245.25,1245.25,1245.25,1245.25,2,0,2.00
08/02/2005,17:37,1245.00,1245.00,1245.00,1245.00,0,21,21.00
08/02/2005,17:38,1245.00,1245.00,1245.00,1245.00,0,30,30.00
08/02/2005,17:39,1245.00,1245.00,1245.00,1245.00,0,8,8.00
08/02/2005,17:42,1244.75,1244.75,1244.75,1244.75,0,1,1.00
08/02/2005,17:44,1245.00,1245.00,1245.00,1245.00,29,0,29.00
08/02/2005,17:45,1245.00,1245.00,1244.75,1244.75,7,10,17.00
08/02/2005,17:48,1245.00,1245.00,1245.00,1245.00,45,0,45.00
08/02/2005,17:53,1244.75,1244.75,1244.25,1244.25,1,288,289.00
08/02/2005,17:54,1244.50,1244.50,1244.25,1244.25,51,176,227.00
08/02/2005,17:55,1244.25,1244.25,1244.25,1244.25,0,80,80.00
08/02/2005,17:56,1244.25,1244.25,1244.25,1244.25,0,4,4.00
08/02/2005,17:57,1244.25,1244.25,1244.25,1244.25,0,29,29.00
08/02/2005,17:58,1244.25,1244.25,1244.25,1244.25,0,32,32.00
08/02/2005,17:59,1244.25,1244.25,1244.25,1244.25,0,23,23.00
08/02/2005,18:00,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,18:01,1244.25,1244.25,1244.25,1244.25,0,10,10.00
08/02/2005,18:02,1244.25,1244.25,1244.25,1244.25,0,39,39.00
08/02/2005,18:03,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,18:04,1244.25,1244.25,1244.25,1244.25,0,36,36.00
08/02/2005,18:05,1244.00,1244.00,1244.00,1244.00,0,3,3.00
08/02/2005,18:07,1244.25,1244.25,1244.25,1244.25,10,0,10.00
08/02/2005,18:08,1244.25,1244.25,1244.25,1244.25,5,0,5.00
08/02/2005,18:13,1244.25,1244.25,1244.25,1244.25,5,0,5.00
08/02/2005,18:15,1244.00,1244.25,1244.00,1244.25,11,1,12.00
08/02/2005,18:16,1244.25,1244.25,1244.25,1244.25,13,0,13.00
08/02/2005,18:17,1244.25,1244.25,1244.25,1244.25,2,0,2.00
08/02/2005,18:18,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,18:22,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,18:26,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,18:29,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,18:30,1244.50,1244.50,1244.50,1244.50,65,0,65.00
08/02/2005,18:31,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/02/2005,18:34,1244.75,1244.75,1244.75,1244.75,1,0,1.00
08/02/2005,18:35,1244.75,1244.75,1244.75,1244.75,50,0,50.00
08/02/2005,18:36,1244.75,1244.75,1244.75,1244.75,11,0,11.00
08/02/2005,18:41,1244.75,1244.75,1244.75,1244.75,19,0,19.00
08/02/2005,18:45,1244.75,1244.75,1244.75,1244.75,13,0,13.00
08/02/2005,18:51,1244.75,1244.75,1244.75,1244.75,3,0,3.00
08/02/2005,18:54,1244.75,1244.75,1244.75,1244.75,1,0,1.00
08/02/2005,18:58,1244.75,1244.75,1244.75,1244.75,5,0,5.00
08/02/2005,19:00,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/02/2005,19:01,1244.50,1244.50,1244.50,1244.50,0,148,148.00
08/02/2005,19:03,1244.50,1244.50,1244.50,1244.50,0,5,5.00
08/02/2005,19:05,1244.50,1244.50,1244.50,1244.50,0,2,2.00
08/02/2005,19:13,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/02/2005,19:14,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,19:16,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/02/2005,19:17,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,19:18,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,19:19,1244.25,1244.50,1244.25,1244.50,1,2,3.00
08/02/2005,19:22,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/02/2005,19:26,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/02/2005,19:29,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,19:30,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/02/2005,19:35,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,19:36,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,19:37,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/02/2005,19:43,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,19:56,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,20:01,1244.25,1244.50,1244.25,1244.50,102,1,103.00
08/02/2005,20:03,1244.50,1244.50,1244.50,1244.50,8,0,8.00
08/02/2005,20:04,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/02/2005,20:09,1244.50,1244.50,1244.25,1244.25,14,333,347.00
08/02/2005,20:10,1244.25,1244.50,1244.25,1244.25,43,59,102.00
08/02/2005,20:11,1244.25,1244.25,1244.25,1244.25,0,6,6.00
08/02/2005,20:12,1244.00,1244.00,1244.00,1244.00,0,47,47.00
08/02/2005,20:13,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,20:17,1244.00,1244.00,1244.00,1244.00,0,6,6.00
08/02/2005,20:22,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,20:25,1244.00,1244.00,1244.00,1244.00,0,8,8.00
08/02/2005,20:26,1244.25,1244.25,1244.25,1244.25,2,0,2.00
08/02/2005,20:30,1244.25,1244.25,1244.25,1244.25,8,0,8.00
08/02/2005,20:31,1244.00,1244.00,1244.00,1244.00,0,2,2.00
08/02/2005,20:32,1244.25,1244.25,1244.25,1244.25,3,0,3.00
08/02/2005,20:33,1244.25,1244.25,1244.25,1244.25,21,0,21.00
08/02/2005,20:35,1244.25,1244.25,1244.25,1244.25,2,0,2.00
08/02/2005,20:36,1244.25,1244.25,1244.25,1244.25,3,0,3.00
08/02/2005,20:37,1244.00,1244.00,1244.00,1244.00,0,90,90.00
08/02/2005,20:38,1244.25,1244.25,1244.25,1244.25,4,0,4.00
08/02/2005,20:42,1244.25,1244.25,1244.25,1244.25,6,0,6.00
08/02/2005,20:43,1244.25,1244.25,1244.25,1244.25,2,0,2.00
08/02/2005,20:45,1244.25,1244.25,1244.25,1244.25,6,0,6.00
08/02/2005,20:49,1244.00,1244.00,1244.00,1244.00,0,20,20.00
08/02/2005,20:50,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,20:51,1244.00,1244.00,1244.00,1244.00,0,10,10.00
08/02/2005,20:53,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,20:58,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,20:59,1244.00,1244.00,1244.00,1244.00,0,28,28.00
08/02/2005,21:00,1244.00,1244.00,1244.00,1244.00,0,11,11.00
08/02/2005,21:01,1244.00,1244.00,1244.00,1244.00,0,2,2.00
08/02/2005,21:02,1244.00,1244.00,1244.00,1244.00,0,2,2.00
08/02/2005,21:04,1244.00,1244.00,1244.00,1244.00,0,6,6.00
08/02/2005,21:06,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,21:09,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,21:10,1244.25,1244.25,1244.25,1244.25,33,0,33.00
08/02/2005,21:14,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,21:15,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,21:18,1244.00,1244.00,1244.00,1244.00,0,20,20.00
08/02/2005,21:24,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,21:27,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,21:28,1244.00,1244.00,1244.00,1244.00,0,20,20.00
08/02/2005,21:29,1244.00,1244.00,1244.00,1244.00,0,9,9.00
08/02/2005,21:30,1244.00,1244.00,1243.75,1243.75,0,15,15.00
08/02/2005,21:31,1244.00,1244.00,1244.00,1244.00,15,0,15.00
08/02/2005,21:32,1244.00,1244.00,1244.00,1244.00,6,0,6.00
08/02/2005,21:33,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,21:34,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,21:35,1244.00,1244.00,1244.00,1244.00,20,0,20.00
08/02/2005,21:42,1244.00,1244.00,1244.00,1244.00,3,0,3.00
08/02/2005,21:43,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,21:45,1244.00,1244.00,1244.00,1244.00,8,0,8.00
08/02/2005,21:50,1244.00,1244.00,1244.00,1244.00,16,0,16.00
08/02/2005,21:51,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,21:53,1244.00,1244.00,1244.00,1244.00,5,0,5.00
08/02/2005,21:54,1244.00,1244.00,1244.00,1244.00,5,0,5.00
08/02/2005,21:55,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,21:56,1244.00,1244.00,1244.00,1244.00,4,0,4.00
08/02/2005,21:57,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,21:59,1244.00,1244.00,1244.00,1244.00,5,0,5.00
08/02/2005,22:00,1243.75,1243.75,1243.75,1243.75,0,2,2.00
08/02/2005,22:01,1244.00,1244.00,1244.00,1244.00,8,0,8.00
08/02/2005,22:08,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,22:09,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,22:11,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,22:16,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,22:18,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,22:22,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,22:25,1243.75,1243.75,1243.75,1243.75,0,3,3.00
08/02/2005,22:28,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,22:30,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/02/2005,22:31,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,22:32,1244.00,1244.00,1244.00,1244.00,15,0,15.00
08/02/2005,22:33,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,22:38,1243.75,1244.00,1243.75,1244.00,1,1,2.00
08/02/2005,22:39,1243.75,1243.75,1243.75,1243.75,0,1,1.00
08/02/2005,22:43,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/02/2005,22:58,1244.00,1244.00,1244.00,1244.00,5,0,5.00
08/02/2005,23:01,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,23:04,1244.00,1244.00,1244.00,1244.00,0,5,5.00
08/02/2005,23:06,1244.00,1244.00,1244.00,1244.00,0,5,5.00
08/02/2005,23:12,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,23:15,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,23:17,1244.25,1244.25,1244.25,1244.25,50,0,50.00
08/02/2005,23:20,1244.25,1244.25,1244.25,1244.25,55,0,55.00
08/02/2005,23:21,1244.25,1244.25,1244.25,1244.25,6,0,6.00
08/02/2005,23:24,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,23:26,1244.50,1244.50,1244.50,1244.50,4,0,4.00
08/02/2005,23:28,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,23:30,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/02/2005,23:31,1244.25,1244.25,1244.25,1244.25,0,3,3.00
08/02/2005,23:33,1244.25,1244.25,1244.25,1244.25,0,5,5.00
08/02/2005,23:35,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,23:36,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/02/2005,23:38,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/02/2005,23:39,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,23:46,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/02/2005,23:47,1244.25,1244.25,1244.25,1244.25,2,0,2.00
08/02/2005,23:53,1244.50,1244.50,1244.50,1244.50,54,0,54.00
08/02/2005,23:54,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/02/2005,23:56,1244.75,1244.75,1244.75,1244.75,47,0,47.00
08/02/2005,23:57,1245.00,1245.00,1244.75,1244.75,4,2,6.00
08/03/2005,00:00,1244.75,1244.75,1244.75,1244.75,0,5,5.00
08/03/2005,00:02,1244.50,1244.50,1244.50,1244.50,0,3,3.00
08/03/2005,00:04,1244.50,1244.50,1244.50,1244.50,0,4,4.00
08/03/2005,00:05,1244.50,1244.50,1244.50,1244.50,0,2,2.00
08/03/2005,00:06,1244.50,1244.50,1244.50,1244.50,0,24,24.00
08/03/2005,00:21,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,00:22,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,00:35,1244.50,1244.50,1244.25,1244.25,0,8,8.00
08/03/2005,00:51,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/03/2005,00:52,1244.25,1244.25,1244.25,1244.25,0,5,5.00
08/03/2005,00:54,1244.25,1244.25,1244.25,1244.25,0,8,8.00
08/03/2005,00:59,1244.00,1244.00,1244.00,1244.00,0,28,28.00
08/03/2005,01:00,1244.00,1244.25,1244.00,1244.00,2,43,45.00
08/03/2005,01:01,1244.00,1244.00,1244.00,1244.00,0,2,2.00
08/03/2005,01:02,1244.25,1244.25,1244.00,1244.00,1,1,2.00
08/03/2005,01:03,1244.00,1244.00,1243.75,1243.75,0,50,50.00
08/03/2005,01:05,1243.75,1243.75,1243.75,1243.75,0,4,4.00
08/03/2005,01:07,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,01:08,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/03/2005,01:09,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,01:11,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,01:12,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/03/2005,01:13,1244.00,1244.00,1244.00,1244.00,16,0,16.00
08/03/2005,01:15,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/03/2005,01:16,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,01:17,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,01:22,1244.00,1244.00,1244.00,1244.00,29,0,29.00
08/03/2005,01:27,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/03/2005,01:28,1243.75,1244.00,1243.75,1244.00,2,1,3.00
08/03/2005,01:31,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,01:34,1244.00,1244.00,1244.00,1244.00,9,0,9.00
08/03/2005,01:35,1244.00,1244.00,1244.00,1244.00,12,0,12.00
08/03/2005,01:39,1244.00,1244.00,1244.00,1244.00,10,0,10.00
08/03/2005,01:41,1244.00,1244.00,1244.00,1244.00,2,0,2.00
08/03/2005,01:42,1244.00,1244.00,1244.00,1244.00,20,0,20.00
08/03/2005,01:43,1244.00,1244.00,1244.00,1244.00,40,0,40.00
08/03/2005,01:45,1244.00,1244.00,1244.00,1244.00,3,0,3.00
08/03/2005,01:46,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,01:48,1243.75,1243.75,1243.75,1243.75,0,50,50.00
08/03/2005,01:49,1243.75,1243.75,1243.75,1243.75,0,48,48.00
08/03/2005,01:50,1244.00,1244.00,1243.75,1243.75,1,12,13.00
08/03/2005,01:51,1244.00,1244.00,1243.75,1243.75,5,101,106.00
08/03/2005,01:52,1243.75,1243.75,1243.75,1243.75,0,11,11.00
08/03/2005,01:53,1243.75,1243.75,1243.50,1243.75,6,56,62.00
08/03/2005,01:54,1243.75,1243.75,1243.75,1243.75,24,0,24.00
08/03/2005,01:55,1244.00,1244.00,1243.50,1243.75,16,50,66.00
08/03/2005,01:58,1243.75,1243.75,1243.75,1243.75,29,0,29.00
08/03/2005,01:59,1243.75,1243.75,1243.75,1243.75,1,0,1.00
08/03/2005,02:00,1244.00,1244.00,1243.75,1243.75,1,1,2.00
08/03/2005,02:01,1244.00,1244.00,1243.75,1243.75,6,26,32.00
08/03/2005,02:02,1243.75,1243.75,1243.75,1243.75,0,13,13.00
08/03/2005,02:03,1244.00,1244.00,1243.50,1243.75,52,26,78.00
08/03/2005,02:04,1243.75,1244.00,1243.75,1244.00,27,0,27.00
08/03/2005,02:05,1243.75,1244.00,1243.75,1244.00,112,8,120.00
08/03/2005,02:06,1244.00,1244.25,1244.00,1244.00,73,22,95.00
08/03/2005,02:07,1244.00,1244.00,1244.00,1244.00,0,29,29.00
08/03/2005,02:08,1243.75,1243.75,1243.75,1243.75,0,26,26.00
08/03/2005,02:09,1243.75,1243.75,1243.75,1243.75,0,38,38.00
08/03/2005,02:10,1243.75,1243.75,1243.75,1243.75,0,5,5.00
08/03/2005,02:11,1244.00,1244.00,1243.75,1243.75,1,25,26.00
08/03/2005,02:12,1243.75,1244.00,1243.75,1244.00,1,1,2.00
08/03/2005,02:13,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,02:14,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,02:16,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,02:17,1244.00,1244.00,1244.00,1244.00,66,0,66.00
08/03/2005,02:18,1244.25,1244.50,1244.00,1244.25,106,1,107.00
08/03/2005,02:19,1244.25,1244.25,1244.25,1244.25,48,0,48.00
08/03/2005,02:20,1244.25,1244.25,1244.25,1244.25,7,0,7.00
08/03/2005,02:21,1244.50,1244.50,1244.50,1244.50,25,0,25.00
08/03/2005,02:22,1244.50,1244.50,1244.50,1244.50,46,0,46.00
08/03/2005,02:23,1244.50,1244.50,1244.50,1244.50,12,0,12.00
08/03/2005,02:24,1244.50,1244.50,1244.50,1244.50,16,0,16.00
08/03/2005,02:25,1244.50,1244.50,1244.50,1244.50,18,0,18.00
08/03/2005,02:26,1244.50,1244.75,1244.50,1244.75,6,0,6.00
08/03/2005,02:27,1244.50,1244.50,1244.25,1244.50,1,40,41.00
08/03/2005,02:28,1244.50,1244.50,1244.50,1244.50,48,0,48.00
08/03/2005,02:29,1244.25,1244.50,1244.25,1244.50,1,1,2.00
08/03/2005,02:30,1244.25,1244.25,1244.25,1244.25,0,2,2.00
08/03/2005,02:31,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/03/2005,02:32,1244.25,1244.25,1244.25,1244.25,0,105,105.00
08/03/2005,02:33,1244.25,1244.25,1244.25,1244.25,0,8,8.00
08/03/2005,02:34,1244.50,1244.50,1244.50,1244.50,15,0,15.00
08/03/2005,02:35,1244.50,1244.50,1244.50,1244.50,6,0,6.00
08/03/2005,02:36,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/03/2005,02:37,1244.50,1244.50,1244.25,1244.25,15,168,183.00
08/03/2005,02:38,1244.25,1244.50,1244.25,1244.25,16,74,90.00
08/03/2005,02:39,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/03/2005,02:40,1244.25,1244.50,1244.25,1244.25,2,25,27.00
08/03/2005,02:41,1244.25,1244.25,1244.00,1244.25,1,6,7.00
08/03/2005,02:42,1244.25,1244.25,1244.25,1244.25,4,0,4.00
08/03/2005,02:43,1244.25,1244.25,1244.25,1244.25,2,0,2.00
08/03/2005,02:45,1244.25,1244.50,1244.25,1244.50,6,0,6.00
08/03/2005,02:46,1244.25,1244.25,1244.00,1244.00,0,14,14.00
08/03/2005,02:47,1244.25,1244.25,1243.75,1243.75,2,113,115.00
08/03/2005,02:48,1243.75,1244.00,1243.75,1244.00,2,4,6.00
08/03/2005,02:49,1243.75,1244.00,1243.75,1244.00,106,8,114.00
08/03/2005,02:50,1244.00,1244.00,1244.00,1244.00,5,0,5.00
08/03/2005,02:55,1244.00,1244.00,1244.00,1244.00,5,0,5.00
08/03/2005,02:56,1244.25,1244.25,1244.25,1244.25,75,0,75.00
08/03/2005,02:57,1244.25,1244.25,1244.25,1244.25,12,0,12.00
08/03/2005,02:58,1244.25,1244.25,1244.25,1244.25,12,0,12.00
08/03/2005,02:59,1244.00,1244.00,1243.75,1243.75,0,60,60.00
08/03/2005,03:00,1243.75,1243.75,1243.75,1243.75,0,1,1.00
08/03/2005,03:01,1243.75,1243.75,1243.75,1243.75,0,90,90.00
08/03/2005,03:02,1243.50,1243.75,1243.50,1243.75,22,1,23.00
08/03/2005,03:03,1243.50,1243.50,1243.50,1243.50,0,48,48.00
08/03/2005,03:04,1243.75,1243.75,1243.50,1243.50,15,12,27.00
08/03/2005,03:05,1243.50,1243.50,1243.50,1243.50,0,21,21.00
08/03/2005,03:06,1243.50,1243.50,1243.25,1243.50,3,63,66.00
08/03/2005,03:07,1243.50,1243.50,1243.50,1243.50,18,0,18.00
08/03/2005,03:08,1243.50,1243.50,1243.50,1243.50,4,0,4.00
08/03/2005,03:10,1243.75,1243.75,1243.50,1243.50,10,3,13.00
08/03/2005,03:11,1243.75,1243.75,1243.75,1243.75,11,0,11.00
08/03/2005,03:12,1243.50,1243.75,1243.25,1243.75,61,68,129.00
08/03/2005,03:13,1243.50,1243.50,1243.50,1243.50,0,22,22.00
08/03/2005,03:14,1243.50,1243.50,1243.25,1243.50,7,5,12.00
08/03/2005,03:15,1243.50,1243.50,1243.25,1243.25,4,16,20.00
08/03/2005,03:16,1243.25,1243.50,1243.25,1243.50,3,25,28.00
08/03/2005,03:17,1243.50,1243.50,1243.50,1243.50,24,0,24.00
08/03/2005,03:18,1243.25,1243.25,1243.25,1243.25,0,17,17.00
08/03/2005,03:19,1243.50,1243.50,1243.25,1243.50,5,66,71.00
08/03/2005,03:20,1243.25,1243.50,1243.25,1243.50,14,12,26.00
08/03/2005,03:21,1243.50,1243.50,1243.50,1243.50,85,0,85.00
08/03/2005,03:22,1243.50,1243.50,1243.50,1243.50,32,0,32.00
08/03/2005,03:23,1243.50,1243.50,1243.25,1243.50,8,1,9.00
08/03/2005,03:24,1243.50,1243.50,1243.25,1243.25,4,1,5.00
08/03/2005,03:25,1243.25,1243.50,1243.00,1243.00,21,210,231.00
08/03/2005,03:26,1243.25,1243.25,1243.25,1243.25,26,0,26.00
08/03/2005,03:27,1243.25,1243.25,1243.25,1243.25,27,0,27.00
08/03/2005,03:28,1243.25,1243.25,1243.25,1243.25,56,0,56.00
08/03/2005,03:29,1243.25,1243.25,1243.00,1243.25,4,142,146.00
08/03/2005,03:30,1243.25,1243.25,1243.00,1243.25,7,79,86.00
08/03/2005,03:31,1243.00,1243.00,1243.00,1243.00,0,10,10.00
08/03/2005,03:32,1243.25,1243.25,1243.25,1243.25,3,0,3.00
08/03/2005,03:33,1243.25,1243.50,1243.25,1243.50,11,0,11.00
08/03/2005,03:34,1243.50,1243.50,1243.50,1243.50,3,0,3.00
08/03/2005,03:40,1243.50,1243.50,1243.50,1243.50,2,0,2.00
08/03/2005,03:42,1243.50,1243.50,1243.50,1243.50,23,0,23.00
08/03/2005,03:43,1243.50,1243.50,1243.50,1243.50,20,0,20.00
08/03/2005,03:44,1243.75,1243.75,1243.75,1243.75,2,0,2.00
08/03/2005,03:45,1243.75,1243.75,1243.75,1243.75,12,0,12.00
08/03/2005,03:46,1243.50,1243.75,1243.50,1243.75,1,1,2.00
08/03/2005,03:48,1243.75,1243.75,1243.75,1243.75,4,0,4.00
08/03/2005,03:49,1243.75,1243.75,1243.75,1243.75,1,0,1.00
08/03/2005,03:50,1243.75,1243.75,1243.50,1243.50,1,18,19.00
08/03/2005,03:51,1243.50,1243.50,1243.50,1243.50,0,22,22.00
08/03/2005,03:52,1243.50,1243.50,1243.25,1243.25,0,61,61.00
08/03/2005,03:53,1243.50,1243.50,1243.50,1243.50,1,0,1.00
08/03/2005,03:54,1243.50,1243.50,1243.50,1243.50,4,0,4.00
08/03/2005,03:55,1243.25,1243.50,1243.25,1243.50,1,1,2.00
08/03/2005,03:56,1243.25,1243.25,1243.25,1243.25,0,2,2.00
08/03/2005,03:57,1243.50,1243.50,1243.50,1243.50,5,0,5.00
08/03/2005,03:59,1243.50,1243.50,1243.50,1243.50,18,0,18.00
08/03/2005,04:00,1243.75,1243.75,1243.75,1243.75,1,0,1.00
08/03/2005,04:01,1243.75,1243.75,1243.50,1243.50,16,1,17.00
08/03/2005,04:03,1243.75,1243.75,1243.50,1243.50,30,1,31.00
08/03/2005,04:04,1243.50,1243.75,1243.50,1243.75,1,1,2.00
08/03/2005,04:06,1243.75,1244.00,1243.75,1244.00,136,0,136.00
08/03/2005,04:08,1244.00,1244.00,1243.75,1243.75,30,91,121.00
08/03/2005,04:09,1243.75,1244.00,1243.75,1244.00,15,1,16.00
08/03/2005,04:10,1244.00,1244.00,1244.00,1244.00,16,0,16.00
08/03/2005,04:11,1243.75,1243.75,1243.75,1243.75,0,1,1.00
08/03/2005,04:12,1243.75,1244.00,1243.75,1244.00,2,48,50.00
08/03/2005,04:15,1244.00,1244.25,1244.00,1244.00,120,5,125.00
08/03/2005,04:16,1244.00,1244.00,1243.75,1244.00,5,26,31.00
08/03/2005,04:17,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/03/2005,04:19,1244.25,1244.25,1244.25,1244.25,25,0,25.00
08/03/2005,04:20,1244.25,1244.50,1244.25,1244.50,56,0,56.00
08/03/2005,04:22,1244.25,1244.50,1244.25,1244.50,1,1,2.00
08/03/2005,04:23,1244.25,1244.25,1244.25,1244.25,0,75,75.00
08/03/2005,04:24,1244.00,1244.25,1244.00,1244.00,1,106,107.00
08/03/2005,04:25,1244.25,1244.25,1244.00,1244.25,92,27,119.00
08/03/2005,04:26,1244.25,1244.25,1244.25,1244.25,21,0,21.00
08/03/2005,04:27,1244.25,1244.25,1244.00,1244.25,31,50,81.00
08/03/2005,04:28,1244.25,1244.25,1244.25,1244.25,70,0,70.00
08/03/2005,04:29,1244.25,1244.50,1244.25,1244.25,22,30,52.00
08/03/2005,04:30,1244.25,1244.25,1244.25,1244.25,0,48,48.00
08/03/2005,04:31,1244.25,1244.25,1244.00,1244.25,1,41,42.00
08/03/2005,04:32,1244.25,1244.25,1244.00,1244.25,15,2,17.00
08/03/2005,04:34,1244.00,1244.25,1244.00,1244.25,2,2,4.00
08/03/2005,04:35,1244.00,1244.25,1244.00,1244.25,5,5,10.00
08/03/2005,04:36,1244.25,1244.25,1244.25,1244.25,24,0,24.00
08/03/2005,04:37,1244.00,1244.25,1243.75,1244.25,60,152,212.00
08/03/2005,04:38,1244.00,1244.00,1244.00,1244.00,0,21,21.00
08/03/2005,04:40,1244.00,1244.00,1244.00,1244.00,0,25,25.00
08/03/2005,04:41,1243.75,1244.25,1243.75,1244.00,12,9,21.00
08/03/2005,04:42,1244.00,1244.00,1244.00,1244.00,0,49,49.00
08/03/2005,04:43,1244.00,1244.00,1244.00,1244.00,0,15,15.00
08/03/2005,04:45,1244.00,1244.00,1244.00,1244.00,0,15,15.00
08/03/2005,04:46,1244.00,1244.00,1244.00,1244.00,0,3,3.00
08/03/2005,04:47,1244.00,1244.00,1244.00,1244.00,0,23,23.00
08/03/2005,04:48,1244.00,1244.00,1244.00,1244.00,0,7,7.00
08/03/2005,04:49,1244.25,1244.25,1244.25,1244.25,50,0,50.00
08/03/2005,04:51,1244.00,1244.00,1244.00,1244.00,0,20,20.00
08/03/2005,04:53,1244.00,1244.00,1243.75,1243.75,0,3,3.00
08/03/2005,04:54,1243.75,1243.75,1243.75,1243.75,0,24,24.00
08/03/2005,04:57,1244.00,1244.00,1243.75,1243.75,18,1,19.00
08/03/2005,04:59,1244.00,1244.00,1244.00,1244.00,43,0,43.00
08/03/2005,05:00,1244.00,1244.00,1244.00,1244.00,1,0,1.00
08/03/2005,05:01,1244.00,1244.25,1244.00,1244.25,110,0,110.00
08/03/2005,05:02,1244.25,1244.25,1244.25,1244.25,10,0,10.00
08/03/2005,05:03,1244.50,1244.50,1244.50,1244.50,197,0,197.00
08/03/2005,05:04,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/03/2005,05:05,1244.50,1244.75,1244.50,1244.50,73,6,79.00
08/03/2005,05:06,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,05:07,1244.50,1244.75,1244.50,1244.50,15,30,45.00
08/03/2005,05:08,1244.50,1244.50,1244.50,1244.50,0,6,6.00
08/03/2005,05:09,1244.50,1244.50,1244.50,1244.50,0,37,37.00
08/03/2005,05:11,1244.25,1244.25,1244.25,1244.25,0,2,2.00
08/03/2005,05:12,1244.50,1244.50,1244.25,1244.25,10,16,26.00
08/03/2005,05:13,1244.00,1244.00,1244.00,1244.00,0,144,144.00
08/03/2005,05:14,1244.00,1244.00,1243.75,1243.75,0,18,18.00
08/03/2005,05:15,1244.00,1244.00,1244.00,1244.00,9,0,9.00
08/03/2005,05:16,1244.00,1244.25,1244.00,1244.25,56,0,56.00
08/03/2005,05:17,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/03/2005,05:20,1244.00,1244.00,1244.00,1244.00,0,61,61.00
08/03/2005,05:24,1243.75,1243.75,1243.75,1243.75,0,1,1.00
08/03/2005,05:25,1244.00,1244.00,1243.75,1244.00,11,1,12.00
08/03/2005,05:26,1244.00,1244.00,1243.75,1243.75,20,1,21.00
08/03/2005,05:28,1244.00,1244.00,1244.00,1244.00,34,0,34.00
08/03/2005,05:29,1244.00,1244.25,1244.00,1244.25,17,0,17.00
08/03/2005,05:30,1244.25,1244.25,1244.25,1244.25,10,0,10.00
08/03/2005,05:31,1244.25,1244.50,1244.25,1244.25,36,5,41.00
08/03/2005,05:32,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/03/2005,05:33,1244.50,1244.50,1244.50,1244.50,6,0,6.00
08/03/2005,05:34,1244.50,1244.50,1244.25,1244.25,3,21,24.00
08/03/2005,05:35,1244.50,1244.50,1244.50,1244.50,11,0,11.00
08/03/2005,05:36,1244.25,1244.25,1244.25,1244.25,0,6,6.00
08/03/2005,05:37,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/03/2005,05:38,1244.50,1244.50,1244.25,1244.25,6,4,10.00
08/03/2005,05:39,1244.25,1244.25,1244.25,1244.25,0,3,3.00
08/03/2005,05:41,1244.50,1244.50,1244.50,1244.50,8,0,8.00
08/03/2005,05:42,1244.50,1244.50,1244.50,1244.50,107,0,107.00
08/03/2005,05:43,1244.75,1244.75,1244.50,1244.50,8,1,9.00
08/03/2005,05:44,1244.50,1244.50,1244.50,1244.50,0,2,2.00
08/03/2005,05:45,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,05:46,1244.75,1244.75,1244.75,1244.75,65,0,65.00
08/03/2005,05:47,1244.75,1244.75,1244.75,1244.75,124,0,124.00
08/03/2005,05:48,1244.75,1245.00,1244.75,1244.75,40,7,47.00
08/03/2005,05:53,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,05:54,1244.75,1244.75,1244.75,1244.75,62,0,62.00
08/03/2005,05:55,1245.00,1245.00,1244.75,1244.75,6,29,35.00
08/03/2005,05:56,1244.75,1244.75,1244.75,1244.75,0,1,1.00
08/03/2005,05:57,1244.75,1244.75,1244.50,1244.50,0,91,91.00
08/03/2005,05:58,1244.50,1244.50,1244.50,1244.50,0,5,5.00
08/03/2005,05:59,1244.50,1244.50,1244.50,1244.50,0,35,35.00
08/03/2005,06:00,1244.50,1244.50,1244.50,1244.50,0,2,2.00
08/03/2005,06:01,1244.50,1244.50,1244.50,1244.50,0,3,3.00
08/03/2005,06:02,1244.75,1244.75,1244.75,1244.75,18,0,18.00
08/03/2005,06:03,1244.75,1244.75,1244.75,1244.75,86,0,86.00
08/03/2005,06:05,1244.50,1244.50,1244.50,1244.50,0,3,3.00
08/03/2005,06:06,1244.50,1244.50,1244.50,1244.50,0,15,15.00
08/03/2005,06:07,1244.50,1244.50,1244.50,1244.50,0,2,2.00
08/03/2005,06:10,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,06:11,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,06:12,1244.50,1244.50,1244.50,1244.50,0,28,28.00
08/03/2005,06:14,1244.50,1244.75,1244.50,1244.75,10,3,13.00
08/03/2005,06:15,1244.50,1244.75,1244.50,1244.50,78,319,397.00
08/03/2005,06:16,1244.75,1244.75,1244.50,1244.75,4,1,5.00
08/03/2005,06:17,1244.75,1244.75,1244.75,1244.75,30,0,30.00
08/03/2005,06:18,1244.75,1244.75,1244.50,1244.50,3,2,5.00
08/03/2005,06:20,1244.75,1244.75,1244.75,1244.75,3,0,3.00
08/03/2005,06:24,1244.50,1244.50,1244.50,1244.50,0,25,25.00
08/03/2005,06:25,1244.75,1244.75,1244.75,1244.75,1,0,1.00
08/03/2005,06:26,1244.50,1244.50,1244.50,1244.50,0,6,6.00
08/03/2005,06:28,1244.50,1244.50,1244.50,1244.50,0,75,75.00
08/03/2005,06:29,1244.50,1244.50,1244.50,1244.50,0,40,40.00
08/03/2005,06:30,1244.50,1244.50,1244.50,1244.50,0,22,22.00
08/03/2005,06:31,1244.50,1244.50,1244.25,1244.25,0,8,8.00
08/03/2005,06:33,1244.25,1244.25,1244.25,1244.25,0,2,2.00
08/03/2005,06:34,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/03/2005,06:35,1244.25,1244.50,1244.25,1244.25,1,78,79.00
08/03/2005,06:36,1244.25,1244.25,1244.25,1244.25,0,4,4.00
08/03/2005,06:39,1244.50,1244.50,1244.25,1244.25,2,2,4.00
08/03/2005,06:40,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/03/2005,06:42,1244.25,1244.25,1244.25,1244.25,0,2,2.00
08/03/2005,06:44,1244.25,1244.25,1244.25,1244.25,0,4,4.00
08/03/2005,06:46,1244.25,1244.25,1244.25,1244.25,0,22,22.00
08/03/2005,06:47,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/03/2005,06:48,1244.25,1244.25,1244.25,1244.25,0,3,3.00
08/03/2005,06:49,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/03/2005,06:50,1244.50,1244.50,1244.50,1244.50,45,0,45.00
08/03/2005,06:51,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/03/2005,06:54,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/03/2005,06:55,1244.25,1244.25,1244.25,1244.25,0,15,15.00
08/03/2005,06:57,1244.25,1244.50,1244.25,1244.50,3,1,4.00
08/03/2005,06:58,1244.50,1244.50,1244.25,1244.25,2,3,5.00
08/03/2005,06:59,1244.50,1244.50,1244.50,1244.50,242,0,242.00
08/03/2005,07:00,1244.75,1244.75,1244.75,1244.75,140,0,140.00
08/03/2005,07:01,1244.50,1244.50,1244.50,1244.50,0,1,1.00
08/03/2005,07:02,1244.50,1244.50,1244.25,1244.25,1,293,294.00
08/03/2005,07:03,1244.50,1244.50,1244.25,1244.25,1,3,4.00
08/03/2005,07:04,1244.25,1244.50,1244.25,1244.50,14,40,54.00
08/03/2005,07:05,1244.50,1244.50,1244.50,1244.50,196,0,196.00
08/03/2005,07:06,1244.75,1244.75,1244.75,1244.75,343,0,343.00
08/03/2005,07:07,1244.75,1244.75,1244.50,1244.75,247,5,252.00
08/03/2005,07:08,1244.75,1244.75,1244.50,1244.50,20,12,32.00
08/03/2005,07:09,1244.75,1244.75,1244.75,1244.75,40,0,40.00
08/03/2005,07:10,1244.50,1244.50,1244.50,1244.50,0,7,7.00
08/03/2005,07:12,1244.50,1244.75,1244.50,1244.75,1,1,2.00
08/03/2005,07:13,1244.75,1244.75,1244.75,1244.75,2,0,2.00
08/03/2005,07:14,1244.75,1244.75,1244.50,1244.75,12,2,14.00
08/03/2005,07:15,1244.75,1244.75,1244.75,1244.75,43,0,43.00
08/03/2005,07:16,1244.75,1244.75,1244.50,1244.50,1,1,2.00
08/03/2005,07:18,1244.50,1244.75,1244.50,1244.50,2,4,6.00
08/03/2005,07:19,1244.75,1244.75,1244.50,1244.50,1,101,102.00
08/03/2005,07:20,1244.75,1244.75,1244.50,1244.75,4,228,232.00
08/03/2005,07:21,1244.50,1244.50,1244.50,1244.50,0,5,5.00
08/03/2005,07:22,1244.50,1244.50,1244.50,1244.50,0,141,141.00
08/03/2005,07:23,1244.75,1244.75,1244.75,1244.75,35,0,35.00
08/03/2005,07:25,1244.50,1244.50,1244.50,1244.50,0,16,16.00
08/03/2005,07:26,1244.50,1244.50,1244.50,1244.50,0,190,190.00
08/03/2005,07:27,1244.50,1244.75,1244.50,1244.75,10,5,15.00
08/03/2005,07:28,1244.75,1244.75,1244.75,1244.75,20,0,20.00
08/03/2005,07:29,1244.50,1244.75,1244.50,1244.50,3,184,187.00
08/03/2005,07:30,1244.50,1244.75,1244.50,1244.50,1,59,60.00
08/03/2005,07:31,1244.50,1244.50,1244.25,1244.50,10,39,49.00
08/03/2005,07:32,1244.25,1244.50,1244.25,1244.25,2,9,11.00
08/03/2005,07:33,1244.25,1244.25,1244.25,1244.25,0,7,7.00
08/03/2005,07:34,1244.25,1244.25,1244.25,1244.25,0,5,5.00
08/03/2005,07:35,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/03/2005,07:36,1244.25,1244.25,1244.25,1244.25,0,3,3.00
08/03/2005,07:37,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/03/2005,07:38,1244.25,1244.25,1244.25,1244.25,0,12,12.00
08/03/2005,07:39,1244.25,1244.25,1244.25,1244.25,0,1,1.00
08/03/2005,07:40,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/03/2005,07:41,1244.25,1244.50,1244.25,1244.50,17,9,26.00
08/03/2005,07:42,1244.25,1244.50,1244.25,1244.50,150,7,157.00
08/03/2005,07:43,1244.50,1244.50,1244.50,1244.50,91,0,91.00
08/03/2005,07:44,1244.50,1244.50,1244.25,1244.25,109,11,120.00
08/03/2005,07:45,1244.25,1244.25,1244.25,1244.25,0,30,30.00
08/03/2005,07:46,1244.25,1244.25,1244.00,1244.00,40,304,344.00
08/03/2005,07:47,1244.25,1244.25,1244.00,1244.00,1,75,76.00
08/03/2005,07:48,1244.00,1244.00,1244.00,1244.00,0,422,422.00
08/03/2005,07:49,1244.00,1244.00,1244.00,1244.00,0,876,876.00
08/03/2005,07:50,1243.75,1244.00,1243.75,1244.00,12,26,38.00
08/03/2005,07:51,1243.75,1244.00,1243.75,1244.00,1,3,4.00
08/03/2005,07:52,1244.00,1244.00,1243.75,1243.75,5,6,11.00
08/03/2005,07:53,1244.00,1244.00,1244.00,1244.00,15,0,15.00
08/03/2005,07:54,1243.75,1243.75,1243.75,1243.75,0,30,30.00
08/03/2005,07:55,1243.75,1243.75,1243.50,1243.50,2,864,866.00
08/03/2005,07:56,1243.50,1243.50,1243.25,1243.25,3,733,736.00
08/03/2005,07:57,1243.25,1243.25,1242.50,1243.00,182,1142,1324.00
08/03/2005,07:58,1242.75,1243.00,1242.50,1242.75,47,787,834.00
08/03/2005,07:59,1242.75,1243.00,1242.75,1242.75,58,99,157.00
08/03/2005,08:00,1243.00,1243.00,1242.75,1243.00,308,62,370.00
08/03/2005,08:01,1243.00,1243.00,1243.00,1243.00,177,0,177.00
08/03/2005,08:02,1243.00,1243.00,1242.75,1242.75,374,1,375.00
08/03/2005,08:03,1242.75,1243.00,1242.50,1242.75,40,229,269.00
08/03/2005,08:04,1242.75,1242.75,1242.50,1242.50,155,567,722.00
08/03/2005,08:05,1242.50,1243.00,1242.50,1243.00,411,149,560.00
08/03/2005,08:06,1243.00,1243.00,1242.75,1243.00,5,2,7.00
08/03/2005,08:07,1242.75,1243.00,1242.75,1243.00,15,197,212.00
08/03/2005,08:08,1243.00,1243.00,1242.75,1242.75,51,234,285.00
08/03/2005,08:09,1242.75,1243.00,1242.75,1242.75,2,85,87.00
08/03/2005,08:10,1242.75,1243.00,1242.75,1243.00,20,5,25.00
08/03/2005,08:11,1243.00,1243.00,1242.75,1243.00,23,33,56.00
08/03/2005,08:12,1243.00,1243.00,1242.75,1243.00,7,10,17.00
08/03/2005,08:13,1242.75,1243.00,1242.75,1243.00,5,11,16.00
08/03/2005,08:14,1243.00,1243.00,1242.75,1243.00,230,3,233.00
08/03/2005,08:15,1243.00,1243.00,1242.75,1243.00,7,6,13.00
08/03/2005,08:16,1242.75,1243.00,1242.75,1243.00,105,4,109.00
08/03/2005,08:17,1243.00,1243.00,1243.00,1243.00,29,0,29.00
08/03/2005,08:18,1243.00,1243.00,1243.00,1243.00,81,0,81.00
08/03/2005,08:19,1243.00,1243.25,1243.00,1243.00,136,16,152.00
08/03/2005,08:20,1243.25,1243.25,1243.25,1243.25,14,0,14.00
08/03/2005,08:21,1243.25,1243.25,1243.00,1243.25,84,20,104.00
08/03/2005,08:22,1243.25,1243.25,1243.00,1243.00,3,4,7.00
08/03/2005,08:23,1243.25,1243.50,1243.25,1243.25,331,11,342.00
08/03/2005,08:24,1243.25,1243.50,1243.25,1243.25,50,32,82.00
08/03/2005,08:25,1243.50,1243.50,1243.50,1243.50,12,0,12.00
08/03/2005,08:26,1243.25,1243.50,1243.25,1243.50,389,5,394.00
08/03/2005,08:27,1243.50,1243.75,1243.50,1243.50,24,14,38.00
08/03/2005,08:28,1243.50,1243.75,1243.50,1243.50,110,521,631.00
08/03/2005,08:29,1243.50,1243.75,1243.50,1243.50,3,140,143.00
08/03/2005,08:30,1243.75,1243.75,1243.50,1243.75,583,796,1379.00
08/03/2005,08:31,1243.75,1243.75,1243.00,1243.25,829,2616,3445.00
08/03/2005,08:32,1243.25,1243.25,1243.00,1243.00,473,1439,1912.00
08/03/2005,08:33,1243.00,1243.50,1243.00,1243.25,1007,527,1534.00
08/03/2005,08:34,1243.25,1243.50,1243.25,1243.25,577,662,1239.00
08/03/2005,08:35,1243.25,1243.75,1243.25,1243.50,1007,674,1681.00
08/03/2005,08:36,1243.50,1243.75,1243.25,1243.50,1169,693,1862.00
08/03/2005,08:37,1243.50,1243.50,1243.00,1243.25,360,1269,1629.00
08/03/2005,08:38,1243.00,1243.50,1243.00,1243.25,637,749,1386.00
08/03/2005,08:39,1243.25,1243.75,1243.00,1243.75,907,136,1043.00
08/03/2005,08:40,1243.50,1243.75,1243.25,1243.75,1365,268,1633.00
08/03/2005,08:41,1243.75,1244.25,1243.50,1244.00,2133,159,2292.00
08/03/2005,08:42,1244.00,1244.25,1243.75,1243.75,307,1876,2183.00
08/03/2005,08:43,1243.75,1244.00,1243.50,1243.75,632,490,1122.00
08/03/2005,08:44,1243.50,1243.75,1243.50,1243.50,39,1006,1045.00
08/03/2005,08:45,1243.50,1244.00,1243.50,1243.75,1242,255,1497.00
08/03/2005,08:46,1243.75,1244.00,1243.75,1244.00,1402,287,1689.00
08/03/2005,08:47,1243.75,1244.00,1243.25,1243.50,259,1325,1584.00
08/03/2005,08:48,1243.50,1243.75,1243.25,1243.50,457,538,995.00
08/03/2005,08:49,1243.50,1244.00,1243.50,1244.00,1709,91,1800.00
08/03/2005,08:50,1244.00,1244.25,1243.75,1244.25,351,753,1104.00
08/03/2005,08:51,1244.25,1244.50,1244.00,1244.50,1300,133,1433.00
08/03/2005,08:52,1244.50,1244.50,1244.00,1244.00,207,1547,1754.00
08/03/2005,08:53,1244.00,1244.00,1243.75,1243.75,101,552,653.00
08/03/2005,08:54,1243.75,1244.75,1243.75,1244.50,1218,269,1487.00
08/03/2005,08:55,1244.25,1244.50,1243.75,1244.00,508,1501,2009.00
08/03/2005,08:56,1243.75,1244.00,1243.50,1243.75,282,588,870.00
08/03/2005,08:57,1243.75,1244.00,1243.75,1243.75,233,1224,1457.00
08/03/2005,08:58,1243.75,1244.00,1243.50,1243.75,608,852,1460.00
08/03/2005,08:59,1243.75,1243.75,1243.00,1243.00,552,3237,3789.00
08/03/2005,09:00,1243.25,1243.25,1242.50,1242.75,381,2876,3257.00
08/03/2005,09:01,1242.75,1243.00,1242.25,1242.50,2456,3676,6132.00
08/03/2005,09:02,1242.50,1243.25,1242.50,1243.25,885,1335,2220.00
08/03/2005,09:03,1243.25,1243.75,1243.00,1243.25,1689,673,2362.00
08/03/2005,09:04,1243.50,1243.50,1242.50,1242.75,214,1726,1940.00
08/03/2005,09:05,1242.75,1243.50,1242.50,1243.00,1193,1308,2501.00
08/03/2005,09:06,1243.00,1243.25,1242.75,1243.00,783,177,960.00
08/03/2005,09:07,1243.00,1244.00,1243.00,1243.75,955,864,1819.00
08/03/2005,09:08,1243.75,1243.75,1243.25,1243.50,585,505,1090.00
08/03/2005,09:09,1243.50,1243.50,1242.75,1243.25,636,1420,2056.00
08/03/2005,09:10,1243.25,1243.75,1243.00,1243.75,531,592,1123.00
08/03/2005,09:11,1243.75,1244.00,1243.50,1243.50,460,867,1327.00
08/03/2005,09:12,1243.75,1244.25,1243.50,1244.00,1937,433,2370.00
08/03/2005,09:13,1244.00,1244.00,1243.50,1243.75,89,1103,1192.00
08/03/2005,09:14,1243.50,1244.00,1243.25,1243.75,853,491,1344.00
08/03/2005,09:15,1243.50,1243.50,1243.00,1243.25,622,1019,1641.00
08/03/2005,09:16,1243.25,1243.75,1243.00,1243.75,1263,1434,2697.00
08/03/2005,09:17,1243.75,1244.25,1243.75,1244.00,901,459,1360.00
08/03/2005,09:18,1244.25,1244.25,1243.50,1243.50,333,1045,1378.00
08/03/2005,09:19,1243.75,1244.25,1243.25,1244.00,691,714,1405.00
08/03/2005,09:20,1244.00,1244.25,1243.75,1244.00,298,242,540.00
08/03/2005,09:21,1244.00,1244.25,1243.75,1244.00,115,245,360.00
08/03/2005,09:22,1244.25,1244.25,1243.75,1244.00,202,562,764.00
08/03/2005,09:23,1244.00,1244.00,1243.25,1243.50,345,1017,1362.00
08/03/2005,09:24,1243.50,1244.00,1243.25,1244.00,1079,123,1202.00
08/03/2005,09:25,1244.00,1244.00,1243.50,1243.75,1211,436,1647.00
08/03/2005,09:26,1243.75,1243.75,1243.50,1243.50,39,688,727.00
08/03/2005,09:27,1243.75,1244.00,1243.50,1244.00,260,25,285.00
08/03/2005,09:28,1244.00,1244.25,1243.75,1244.00,733,886,1619.00
08/03/2005,09:29,1244.00,1244.25,1243.50,1243.75,342,562,904.00
08/03/2005,09:30,1243.75,1244.00,1243.50,1243.50,911,653,1564.00
08/03/2005,09:31,1243.75,1244.25,1243.00,1243.25,2429,2431,4860.00
08/03/2005,09:32,1243.25,1244.25,1242.75,1244.25,2759,1300,4059.00
08/03/2005,09:33,1244.25,1244.25,1243.50,1244.00,1420,1042,2462.00
08/03/2005,09:34,1243.75,1244.00,1243.75,1243.75,249,822,1071.00
08/03/2005,09:35,1244.00,1244.25,1243.25,1243.75,974,1287,2261.00
08/03/2005,09:36,1243.75,1244.00,1243.50,1243.75,955,323,1278.00
08/03/2005,09:37,1243.50,1244.50,1243.50,1244.25,1771,377,2148.00
08/03/2005,09:38,1244.00,1244.25,1243.50,1243.50,55,1672,1727.00
08/03/2005,09:39,1243.50,1243.75,1243.50,1243.75,159,1112,1271.00
08/03/2005,09:40,1243.75,1244.00,1243.75,1244.00,30,352,382.00
08/03/2005,09:41,1244.00,1244.50,1243.75,1244.50,1490,544,2034.00
08/03/2005,09:42,1244.25,1245.00,1244.25,1244.75,2721,622,3343.00
08/03/2005,09:43,1244.50,1244.75,1244.25,1244.75,1732,495,2227.00
08/03/2005,09:44,1244.75,1244.75,1244.25,1244.75,176,296,472.00
08/03/2005,09:45,1244.75,1245.50,1244.50,1245.50,4262,249,4511.00
08/03/2005,09:46,1245.50,1245.75,1245.00,1245.50,3428,3383,6811.00
08/03/2005,09:47,1245.50,1245.75,1245.25,1245.75,894,1483,2377.00
08/03/2005,09:48,1245.50,1246.00,1245.50,1245.75,1303,1659,2962.00
08/03/2005,09:49,1245.50,1245.75,1245.25,1245.25,1816,1101,2917.00
08/03/2005,09:50,1245.25,1245.50,1245.25,1245.50,126,624,750.00
08/03/2005,09:51,1245.50,1245.75,1245.00,1245.50,1165,1635,2800.00
08/03/2005,09:52,1245.50,1245.75,1245.25,1245.50,3154,841,3995.00
08/03/2005,09:53,1245.50,1245.75,1245.50,1245.50,431,460,891.00
08/03/2005,09:54,1245.50,1246.25,1245.50,1245.75,2824,860,3684.00
08/03/2005,09:55,1245.75,1246.00,1245.50,1245.50,147,1286,1433.00
08/03/2005,09:56,1245.50,1245.75,1245.25,1245.50,979,981,1960.00
08/03/2005,09:57,1245.50,1245.75,1245.25,1245.50,722,450,1172.00
08/03/2005,09:58,1245.50,1245.75,1245.50,1245.75,903,22,925.00
08/03/2005,09:59,1245.50,1245.75,1244.75,1245.25,739,3034,3773.00
08/03/2005,10:00,1245.00,1245.50,1245.00,1245.00,409,644,1053.00
08/03/2005,10:01,1245.25,1245.50,1245.00,1245.00,697,432,1129.00
08/03/2005,10:02,1245.00,1245.25,1244.75,1244.75,509,503,1012.00
08/03/2005,10:03,1245.00,1245.25,1244.50,1245.00,537,658,1195.00
08/03/2005,10:04,1245.00,1245.50,1244.75,1245.00,582,2103,2685.00
08/03/2005,10:05,1244.75,1245.00,1244.75,1245.00,6,506,512.00
08/03/2005,10:06,1244.75,1245.00,1244.25,1244.50,337,1877,2214.00
08/03/2005,10:07,1244.50,1244.75,1244.25,1244.50,958,767,1725.00
08/03/2005,10:08,1244.75,1245.00,1244.50,1244.75,591,225,816.00
08/03/2005,10:09,1244.75,1245.00,1244.50,1244.75,163,277,440.00
08/03/2005,10:10,1244.75,1245.00,1244.50,1244.75,396,65,461.00
08/03/2005,10:11,1245.00,1245.00,1244.75,1245.00,187,156,343.00
08/03/2005,10:12,1244.75,1245.00,1244.50,1244.75,142,355,497.00
08/03/2005,10:13,1244.75,1245.25,1244.50,1244.75,783,898,1681.00
08/03/2005,10:14,1245.00,1245.50,1245.00,1245.50,1229,15,1244.00
08/03/2005,10:15,1245.25,1245.50,1245.00,1245.50,609,474,1083.00
08/03/2005,10:16,1245.50,1245.75,1245.25,1245.25,487,209,696.00
08/03/2005,10:17,1245.25,1246.00,1245.25,1245.75,2006,336,2342.00
08/03/2005,10:18,1245.75,1246.50,1245.75,1246.25,5000,1757,6757.00
08/03/2005,10:19,1246.25,1246.75,1246.25,1246.25,1763,1059,2822.00
08/03/2005,10:20,1246.50,1246.50,1246.00,1246.00,176,1037,1213.00
08/03/2005,10:21,1246.00,1246.00,1245.75,1245.75,103,1466,1569.00
08/03/2005,10:22,1245.75,1246.00,1245.75,1245.75,18,201,219.00
08/03/2005,10:23,1246.00,1246.25,1246.00,1246.00,2286,793,3079.00
08/03/2005,10:24,1246.00,1246.25,1245.75,1245.75,128,502,630.00
08/03/2005,10:25,1245.75,1246.25,1245.75,1246.00,572,208,780.00
08/03/2005,10:26,1246.25,1246.25,1245.75,1246.25,243,369,612.00
08/03/2005,10:27,1246.25,1246.25,1246.00,1246.00,393,104,497.00
08/03/2005,10:28,1246.00,1246.25,1246.00,1246.25,606,59,665.00
08/03/2005,10:29,1246.25,1246.25,1246.00,1246.25,290,14,304.00
08/03/2005,10:30,1246.25,1246.50,1246.00,1246.25,123,440,563.00
08/03/2005,10:31,1246.25,1247.00,1246.25,1246.50,2400,1570,3970.00
08/03/2005,10:32,1246.75,1246.75,1246.00,1246.25,96,930,1026.00
08/03/2005,10:33,1246.00,1246.25,1245.50,1245.75,955,1720,2675.00
08/03/2005,10:34,1245.75,1246.00,1245.75,1246.00,42,44,86.00
08/03/2005,10:35,1246.00,1246.00,1245.50,1245.50,20,425,445.00
08/03/2005,10:36,1245.50,1245.75,1245.50,1245.75,54,1022,1076.00
08/03/2005,10:37,1245.50,1245.75,1245.50,1245.50,34,244,278.00
08/03/2005,10:38,1245.75,1246.00,1245.50,1246.00,705,10,715.00
08/03/2005,10:39,1245.75,1246.00,1245.50,1245.75,318,215,533.00
08/03/2005,10:40,1246.00,1246.00,1245.75,1245.75,4,739,743.00
08/03/2005,10:41,1245.75,1245.75,1245.25,1245.50,221,693,914.00
08/03/2005,10:42,1245.75,1245.75,1245.50,1245.75,20,431,451.00
08/03/2005,10:43,1245.75,1246.50,1245.75,1246.25,1691,317,2008.00
08/03/2005,10:44,1246.25,1246.25,1246.00,1246.25,25,14,39.00
08/03/2005,10:45,1246.00,1246.25,1245.75,1245.75,23,631,654.00
08/03/2005,10:46,1245.75,1245.75,1245.50,1245.75,42,332,374.00
08/03/2005,10:47,1245.50,1245.75,1245.50,1245.75,822,64,886.00
08/03/2005,10:48,1245.75,1246.00,1245.75,1245.75,72,433,505.00
08/03/2005,10:49,1245.75,1245.75,1245.50,1245.75,174,19,193.00
08/03/2005,10:50,1245.50,1245.75,1245.25,1245.50,387,1118,1505.00
08/03/2005,10:51,1245.50,1245.75,1245.50,1245.75,284,17,301.00
08/03/2005,10:52,1245.75,1245.75,1245.50,1245.50,447,167,614.00
08/03/2005,10:53,1245.50,1246.00,1245.50,1245.75,237,12,249.00
08/03/2005,10:54,1246.00,1246.00,1245.75,1245.75,73,19,92.00
08/03/2005,10:55,1245.75,1246.00,1245.50,1246.00,78,161,239.00
08/03/2005,10:56,1246.00,1246.00,1245.75,1246.00,14,206,220.00
08/03/2005,10:57,1246.00,1246.00,1245.75,1245.75,30,4,34.00
08/03/2005,10:58,1245.75,1246.00,1245.75,1246.00,50,116,166.00
08/03/2005,10:59,1245.75,1246.00,1245.75,1246.00,27,10,37.00
08/03/2005,11:00,1246.00,1246.00,1245.75,1245.75,97,26,123.00
08/03/2005,11:01,1245.75,1246.00,1245.75,1245.75,37,92,129.00
08/03/2005,11:02,1245.75,1246.00,1245.75,1246.00,169,4,173.00
08/03/2005,11:03,1246.00,1246.25,1246.00,1246.00,247,296,543.00
08/03/2005,11:04,1246.00,1246.00,1245.75,1246.00,65,52,117.00
08/03/2005,11:05,1246.00,1246.00,1245.75,1246.00,21,36,57.00
08/03/2005,11:06,1245.75,1245.75,1245.75,1245.75,0,96,96.00
08/03/2005,11:07,1246.00,1246.00,1245.75,1246.00,195,39,234.00
08/03/2005,11:08,1246.00,1246.00,1245.75,1246.00,77,110,187.00
08/03/2005,11:09,1245.75,1246.00,1245.75,1245.75,45,54,99.00
08/03/2005,11:10,1246.00,1246.25,1246.00,1246.25,1924,31,1955.00
08/03/2005,11:11,1246.00,1246.25,1246.00,1246.25,53,7,60.00
08/03/2005,11:12,1246.25,1246.25,1245.75,1246.00,413,668,1081.00
08/03/2005,11:13,1245.75,1246.00,1245.50,1245.75,108,692,800.00
08/03/2005,11:14,1245.75,1246.00,1245.75,1245.75,48,61,109.00
08/03/2005,11:15,1245.75,1246.00,1245.50,1245.50,10,210,220.00
08/03/2005,11:16,1245.75,1246.00,1245.75,1245.75,151,3,154.00
08/03/2005,11:17,1245.75,1246.25,1245.75,1246.00,271,70,341.00
08/03/2005,11:18,1246.00,1246.00,1245.75,1246.00,66,14,80.00
08/03/2005,11:19,1245.75,1246.00,1245.75,1246.00,54,2,56.00
08/03/2005,11:20,1245.75,1246.25,1245.75,1246.25,568,5,573.00
08/03/2005,11:21,1246.25,1246.25,1246.00,1246.00,23,14,37.00
08/03/2005,11:22,1246.00,1246.25,1246.00,1246.25,9,5,14.00
08/03/2005,11:23,1246.25,1246.25,1246.00,1246.25,9,18,27.00
08/03/2005,11:24,1246.25,1246.75,1246.00,1246.50,1437,35,1472.00
08/03/2005,11:25,1246.50,1247.25,1246.50,1247.00,2157,623,2780.00
08/03/2005,11:26,1247.25,1248.00,1247.00,1247.75,4475,1501,5976.00
08/03/2005,11:27,1247.75,1248.25,1247.50,1247.75,2458,1525,3983.00
08/03/2005,11:28,1248.00,1248.00,1247.50,1247.75,1404,964,2368.00
08/03/2005,11:29,1247.75,1247.75,1247.50,1247.50,261,771,1032.00
08/03/2005,11:30,1247.50,1248.00,1247.50,1247.50,574,405,979.00
08/03/2005,11:31,1247.50,1248.00,1247.50,1247.75,409,813,1222.00
08/03/2005,11:32,1247.75,1247.75,1247.50,1247.50,67,16,83.00
08/03/2005,11:33,1247.50,1247.75,1247.50,1247.50,98,310,408.00
08/03/2005,11:34,1247.50,1248.00,1247.50,1248.00,926,87,1013.00
08/03/2005,11:35,1248.00,1248.25,1247.75,1248.00,2876,138,3014.00
08/03/2005,11:36,1248.25,1248.50,1248.00,1248.00,1024,3019,4043.00
08/03/2005,11:37,1248.00,1248.25,1247.50,1247.75,266,599,865.00
08/03/2005,11:38,1247.50,1247.75,1247.25,1247.25,33,1293,1326.00
08/03/2005,11:39,1247.50,1247.50,1247.00,1247.00,33,1292,1325.00
08/03/2005,11:40,1247.25,1247.25,1247.00,1247.25,182,697,879.00
08/03/2005,11:41,1247.00,1247.00,1246.50,1246.75,789,1816,2605.00
08/03/2005,11:42,1246.75,1247.50,1246.75,1247.25,1080,79,1159.00
08/03/2005,11:43,1247.25,1247.50,1247.00,1247.25,213,132,345.00
08/03/2005,11:44,1247.25,1247.25,1247.00,1247.25,427,28,455.00
08/03/2005,11:45,1247.25,1247.25,1247.00,1247.00,10,258,268.00
08/03/2005,11:46,1247.00,1247.25,1247.00,1247.00,6,338,344.00
08/03/2005,11:47,1247.00,1247.50,1247.00,1247.25,575,15,590.00
08/03/2005,11:48,1247.50,1247.50,1247.25,1247.25,15,28,43.00
08/03/2005,11:49,1247.50,1247.50,1247.25,1247.50,4,8,12.00
08/03/2005,11:50,1247.25,1247.50,1247.25,1247.50,13,553,566.00
08/03/2005,11:51,1247.50,1247.50,1247.25,1247.50,65,9,74.00
08/03/2005,11:52,1247.25,1247.75,1247.25,1247.75,1309,77,1386.00
08/03/2005,11:53,1247.75,1247.75,1246.75,1247.00,72,1426,1498.00
08/03/2005,11:54,1246.75,1247.00,1246.75,1247.00,103,81,184.00
08/03/2005,11:55,1247.00,1247.00,1246.75,1246.75,283,104,387.00
08/03/2005,11:56,1246.75,1247.00,1246.75,1247.00,9,79,88.00
08/03/2005,11:57,1247.00,1247.00,1246.75,1247.00,14,24,38.00
08/03/2005,11:58,1246.75,1246.75,1246.50,1246.75,309,320,629.00
08/03/2005,11:59,1246.75,1246.75,1246.50,1246.50,268,394,662.00
08/03/2005,12:00,1246.50,1246.75,1246.25,1246.25,155,518,673.00
08/03/2005,12:01,1246.50,1246.50,1246.25,1246.50,375,1278,1653.00
08/03/2005,12:02,1246.50,1246.75,1246.25,1246.50,538,9,547.00
08/03/2005,12:03,1246.50,1246.50,1246.25,1246.50,7,88,95.00
08/03/2005,12:04,1246.25,1246.75,1246.25,1246.50,161,89,250.00
08/03/2005,12:05,1246.50,1246.50,1246.25,1246.25,199,146,345.00
08/03/2005,12:06,1246.50,1246.50,1246.00,1246.00,75,311,386.00
08/03/2005,12:07,1246.00,1246.25,1246.00,1246.00,30,385,415.00
08/03/2005,12:08,1246.25,1246.25,1246.00,1246.25,25,281,306.00
08/03/2005,12:09,1246.25,1246.25,1246.00,1246.25,160,43,203.00
08/03/2005,12:10,1246.25,1246.25,1246.00,1246.25,216,4,220.00
08/03/2005,12:11,1246.25,1246.25,1246.00,1246.00,77,114,191.00
08/03/2005,12:12,1246.00,1246.25,1245.75,1246.00,197,623,820.00
08/03/2005,12:13,1246.00,1246.25,1246.00,1246.25,49,185,234.00
08/03/2005,12:14,1246.25,1246.25,1246.00,1246.25,42,9,51.00
08/03/2005,12:15,1246.25,1246.50,1246.00,1246.00,405,140,545.00
08/03/2005,12:16,1246.00,1246.50,1246.00,1246.25,152,80,232.00
08/03/2005,12:17,1246.25,1246.25,1246.00,1246.25,101,247,348.00
08/03/2005,12:18,1246.25,1246.25,1246.00,1246.25,13,56,69.00
08/03/2005,12:19,1246.00,1246.25,1246.00,1246.00,2,28,30.00
08/03/2005,12:20,1246.00,1246.25,1246.00,1246.00,89,31,120.00
08/03/2005,12:21,1246.25,1246.25,1246.00,1246.00,116,23,139.00
08/03/2005,12:22,1246.25,1246.25,1246.00,1246.25,60,6,66.00
08/03/2005,12:23,1246.25,1246.25,1246.00,1246.00,22,6,28.00
08/03/2005,12:24,1246.25,1246.25,1246.00,1246.00,39,17,56.00
08/03/2005,12:25,1246.25,1246.50,1246.00,1246.25,508,12,520.00
08/03/2005,12:26,1246.25,1246.75,1246.25,1246.75,359,50,409.00
08/03/2005,12:27,1246.75,1246.75,1246.50,1246.75,40,27,67.00
08/03/2005,12:28,1246.50,1246.75,1246.25,1246.50,321,484,805.00
08/03/2005,12:29,1246.50,1246.75,1246.50,1246.75,9,17,26.00
08/03/2005,12:30,1246.50,1247.00,1246.50,1246.75,428,23,451.00
08/03/2005,12:31,1247.00,1247.00,1246.75,1247.00,25,27,52.00
08/03/2005,12:32,1246.75,1247.00,1246.50,1246.75,29,538,567.00
08/03/2005,12:33,1246.75,1246.75,1246.50,1246.75,9,21,30.00
08/03/2005,12:34,1246.50,1246.75,1246.50,1246.50,11,47,58.00
08/03/2005,12:35,1246.50,1246.50,1246.25,1246.50,83,322,405.00
08/03/2005,12:36,1246.75,1246.75,1246.50,1246.50,156,180,336.00
08/03/2005,12:37,1246.50,1246.75,1246.50,1246.75,106,110,216.00
08/03/2005,12:38,1246.50,1247.00,1246.50,1247.00,165,78,243.00
08/03/2005,12:39,1246.75,1246.75,1246.50,1246.75,4,214,218.00
08/03/2005,12:40,1246.50,1246.75,1246.00,1246.25,14,621,635.00
08/03/2005,12:41,1246.00,1246.50,1246.00,1246.25,224,40,264.00
08/03/2005,12:42,1246.25,1246.50,1246.25,1246.25,7,497,504.00
08/03/2005,12:43,1246.25,1246.50,1246.25,1246.25,3,346,349.00
08/03/2005,12:44,1246.25,1247.00,1246.25,1246.50,951,403,1354.00
08/03/2005,12:45,1246.75,1246.75,1246.50,1246.50,13,117,130.00
08/03/2005,12:46,1246.75,1246.75,1246.50,1246.50,20,38,58.00
08/03/2005,12:47,1246.50,1246.75,1246.50,1246.50,15,15,30.00
08/03/2005,12:48,1246.75,1247.00,1246.50,1246.75,237,24,261.00
08/03/2005,12:49,1247.00,1247.00,1246.75,1247.00,24,17,41.00
08/03/2005,12:50,1246.75,1247.00,1246.75,1247.00,86,408,494.00
08/03/2005,12:51,1246.75,1247.00,1246.75,1247.00,23,79,102.00
08/03/2005,12:52,1246.75,1247.50,1246.75,1247.50,1378,40,1418.00
08/03/2005,12:53,1247.25,1247.50,1247.25,1247.25,26,68,94.00
08/03/2005,12:54,1247.50,1247.50,1247.00,1247.00,76,833,909.00
08/03/2005,12:55,1247.00,1247.25,1247.00,1247.00,15,40,55.00
08/03/2005,12:56,1247.25,1247.50,1247.00,1247.25,298,187,485.00
08/03/2005,12:57,1247.25,1247.25,1247.00,1247.25,456,28,484.00
08/03/2005,12:58,1247.25,1247.25,1247.00,1247.25,344,6,350.00
08/03/2005,12:59,1247.00,1247.25,1246.50,1246.50,42,1113,1155.00
08/03/2005,13:00,1246.50,1246.75,1246.50,1246.50,37,237,274.00
08/03/2005,13:01,1246.75,1247.25,1246.50,1247.25,914,163,1077.00
08/03/2005,13:02,1247.25,1247.25,1247.00,1247.00,7,182,189.00
08/03/2005,13:03,1247.00,1247.25,1247.00,1247.25,5,23,28.00
08/03/2005,13:04,1247.25,1247.25,1246.75,1247.00,378,282,660.00
08/03/2005,13:05,1247.00,1247.25,1246.75,1247.00,491,45,536.00
08/03/2005,13:06,1247.00,1247.25,1246.50,1246.75,160,760,920.00
08/03/2005,13:07,1246.75,1247.00,1246.50,1247.00,422,189,611.00
08/03/2005,13:08,1247.00,1247.00,1246.75,1246.75,28,146,174.00
08/03/2005,13:09,1246.75,1247.00,1246.75,1246.75,3,45,48.00
08/03/2005,13:10,1247.00,1247.00,1246.50,1247.00,235,161,396.00
08/03/2005,13:11,1246.75,1246.75,1245.75,1246.00,403,3089,3492.00
08/03/2005,13:12,1246.00,1246.50,1246.00,1246.50,1384,615,1999.00
08/03/2005,13:13,1246.25,1246.50,1246.00,1246.25,193,457,650.00
08/03/2005,13:14,1246.50,1246.75,1246.50,1246.50,506,138,644.00
08/03/2005,13:15,1246.75,1246.75,1246.50,1246.75,103,81,184.00
08/03/2005,13:16,1246.75,1247.00,1246.75,1247.00,1160,225,1385.00
08/03/2005,13:17,1247.00,1247.00,1246.75,1246.75,13,168,181.00
08/03/2005,13:18,1246.75,1247.25,1246.75,1247.00,477,373,850.00
08/03/2005,13:19,1246.75,1247.00,1246.50,1246.75,4,103,107.00
08/03/2005,13:20,1246.75,1246.75,1246.50,1246.50,11,336,347.00
08/03/2005,13:21,1246.50,1246.50,1246.00,1246.00,466,1236,1702.00
08/03/2005,13:22,1246.00,1246.25,1246.00,1246.25,341,68,409.00
08/03/2005,13:23,1246.00,1246.25,1245.25,1245.50,1325,2750,4075.00
08/03/2005,13:24,1245.50,1246.00,1245.50,1246.00,688,204,892.00
08/03/2005,13:25,1245.75,1246.00,1245.25,1245.50,22,655,677.00
08/03/2005,13:26,1245.25,1245.50,1245.00,1245.00,796,1971,2767.00
08/03/2005,13:27,1245.25,1245.50,1244.75,1244.75,570,2671,3241.00
08/03/2005,13:28,1244.75,1245.00,1244.50,1245.00,1162,1291,2453.00
08/03/2005,13:29,1245.00,1245.00,1244.50,1244.75,142,1417,1559.00
08/03/2005,13:30,1244.75,1245.00,1244.50,1244.75,1303,928,2231.00
08/03/2005,13:31,1244.75,1245.25,1244.75,1245.00,699,141,840.00
08/03/2005,13:32,1245.00,1245.25,1244.75,1245.00,421,121,542.00
08/03/2005,13:33,1245.00,1245.25,1244.50,1244.75,205,754,959.00
08/03/2005,13:34,1244.75,1245.00,1244.75,1244.75,129,660,789.00
08/03/2005,13:35,1244.75,1245.00,1244.50,1244.75,579,342,921.00
08/03/2005,13:36,1244.75,1245.00,1244.50,1245.00,1299,31,1330.00
08/03/2005,13:37,1245.25,1245.25,1244.75,1245.00,478,443,921.00
08/03/2005,13:38,1245.00,1245.25,1245.00,1245.00,781,8,789.00
08/03/2005,13:39,1245.25,1245.75,1245.25,1245.50,736,430,1166.00
08/03/2005,13:40,1245.50,1245.50,1244.75,1244.75,138,1085,1223.00
08/03/2005,13:41,1244.75,1245.25,1244.75,1245.00,355,674,1029.00
08/03/2005,13:42,1245.00,1245.00,1244.00,1244.25,468,4399,4867.00
08/03/2005,13:43,1244.25,1244.50,1244.25,1244.50,299,504,803.00
08/03/2005,13:44,1244.50,1244.50,1244.00,1244.00,948,1050,1998.00
08/03/2005,13:45,1244.25,1244.50,1244.00,1244.25,564,564,1128.00
08/03/2005,13:46,1244.25,1244.50,1244.25,1244.25,236,519,755.00
08/03/2005,13:47,1244.50,1244.50,1244.25,1244.25,56,39,95.00
08/03/2005,13:48,1244.25,1244.50,1244.25,1244.50,649,44,693.00
08/03/2005,13:49,1244.50,1244.50,1244.25,1244.50,244,67,311.00
08/03/2005,13:50,1244.25,1244.50,1244.25,1244.50,34,89,123.00
08/03/2005,13:51,1244.25,1244.50,1244.00,1244.25,798,2724,3522.00
08/03/2005,13:52,1244.50,1244.50,1244.00,1244.00,443,654,1097.00
08/03/2005,13:53,1244.25,1244.50,1244.00,1244.25,675,154,829.00
08/03/2005,13:54,1244.25,1244.50,1244.00,1244.25,187,715,902.00
08/03/2005,13:55,1244.00,1244.25,1243.75,1244.00,1540,2120,3660.00
08/03/2005,13:56,1244.25,1244.25,1244.00,1244.00,20,1536,1556.00
08/03/2005,13:57,1244.25,1244.25,1244.00,1244.25,446,78,524.00
08/03/2005,13:58,1244.25,1244.50,1244.25,1244.50,477,297,774.00
08/03/2005,13:59,1244.50,1244.50,1244.25,1244.50,47,67,114.00
08/03/2005,14:00,1244.50,1244.50,1244.25,1244.50,1353,76,1429.00
08/03/2005,14:01,1244.25,1244.50,1243.75,1243.75,301,2348,2649.00
08/03/2005,14:02,1243.75,1244.25,1243.75,1244.00,1658,1455,3113.00
08/03/2005,14:03,1244.00,1244.25,1243.75,1244.00,202,488,690.00
08/03/2005,14:04,1244.00,1244.00,1243.75,1244.00,663,113,776.00
08/03/2005,14:05,1244.00,1244.00,1243.75,1243.75,212,88,300.00
08/03/2005,14:06,1244.00,1244.00,1243.25,1243.75,1338,2450,3788.00
08/03/2005,14:07,1243.50,1243.75,1243.50,1243.75,693,50,743.00
08/03/2005,14:08,1243.75,1244.25,1243.75,1244.00,1436,163,1599.00
08/03/2005,14:09,1244.00,1244.25,1244.00,1244.00,41,77,118.00
08/03/2005,14:10,1244.00,1244.75,1244.00,1244.75,2471,902,3373.00
08/03/2005,14:11,1244.50,1244.75,1244.50,1244.50,21,823,844.00
08/03/2005,14:12,1244.50,1244.75,1244.25,1244.50,274,443,717.00
08/03/2005,14:13,1244.50,1244.75,1244.50,1244.75,29,142,171.00
08/03/2005,14:14,1244.50,1245.25,1244.50,1245.25,1758,26,1784.00
08/03/2005,14:15,1245.25,1245.50,1245.00,1245.25,1711,759,2470.00
08/03/2005,14:16,1245.25,1245.25,1245.00,1245.00,215,1216,1431.00
08/03/2005,14:17,1245.00,1245.25,1244.75,1245.00,96,486,582.00
08/03/2005,14:18,1245.00,1246.00,1245.00,1245.75,2110,1291,3401.00
08/03/2005,14:19,1245.50,1245.75,1245.25,1245.50,206,900,1106.00
08/03/2005,14:20,1245.50,1246.00,1245.25,1245.50,2108,1415,3523.00
08/03/2005,14:21,1245.50,1246.25,1245.50,1246.00,2461,1447,3908.00
08/03/2005,14:22,1246.00,1246.25,1245.75,1246.00,121,667,788.00
08/03/2005,14:23,1245.75,1246.00,1245.75,1245.75,17,942,959.00
08/03/2005,14:24,1245.75,1245.75,1245.50,1245.75,564,81,645.00
08/03/2005,14:25,1245.50,1245.75,1245.25,1245.25,98,599,697.00
08/03/2005,14:26,1245.25,1245.50,1245.25,1245.25,651,78,729.00
08/03/2005,14:27,1245.25,1245.50,1245.25,1245.50,229,4,233.00
08/03/2005,14:28,1245.50,1245.75,1245.25,1245.50,248,441,689.00
08/03/2005,14:29,1245.50,1245.75,1245.25,1245.75,480,109,589.00
08/03/2005,14:30,1245.50,1245.75,1245.50,1245.50,119,132,251.00
08/03/2005,14:31,1245.75,1245.75,1245.50,1245.75,684,31,715.00
08/03/2005,14:32,1246.00,1246.25,1245.75,1246.00,1149,1058,2207.00
08/03/2005,14:33,1245.75,1246.00,1245.75,1245.75,106,442,548.00
08/03/2005,14:34,1245.75,1246.00,1245.50,1245.50,5,599,604.00
08/03/2005,14:35,1245.50,1245.75,1245.25,1245.50,275,701,976.00
08/03/2005,14:36,1245.50,1245.50,1245.25,1245.50,17,862,879.00
08/03/2005,14:37,1245.25,1245.50,1245.25,1245.25,9,251,260.00
08/03/2005,14:38,1245.50,1245.50,1245.25,1245.50,43,4,47.00
08/03/2005,14:39,1245.25,1245.50,1245.25,1245.25,29,66,95.00
08/03/2005,14:40,1245.50,1245.75,1245.50,1245.75,475,12,487.00
08/03/2005,14:41,1245.50,1246.25,1245.50,1246.25,2254,243,2497.00
08/03/2005,14:42,1246.25,1246.25,1246.00,1246.00,220,187,407.00
08/03/2005,14:43,1246.25,1247.00,1246.00,1246.50,2684,1166,3850.00
08/03/2005,14:44,1246.50,1247.00,1246.50,1246.50,1996,582,2578.00
08/03/2005,14:45,1246.50,1246.75,1246.50,1246.75,79,120,199.00
08/03/2005,14:46,1246.75,1247.00,1246.50,1247.00,1988,70,2058.00
08/03/2005,14:47,1247.00,1247.00,1246.75,1246.75,620,305,925.00
08/03/2005,14:48,1246.75,1247.00,1246.75,1246.75,21,143,164.00
08/03/2005,14:49,1246.75,1247.00,1246.75,1246.75,771,461,1232.00
08/03/2005,14:50,1247.00,1247.00,1246.75,1246.75,48,23,71.00
08/03/2005,14:51,1246.75,1247.00,1246.50,1246.50,150,1678,1828.00
08/03/2005,14:52,1246.50,1246.75,1246.50,1246.75,139,87,226.00
08/03/2005,14:53,1246.50,1247.00,1246.50,1246.75,1868,36,1904.00
08/03/2005,14:54,1246.75,1247.00,1246.50,1246.50,372,1389,1761.00
08/03/2005,14:55,1246.75,1247.00,1246.50,1246.50,442,428,870.00
08/03/2005,14:56,1246.75,1247.00,1246.50,1247.00,1461,767,2228.00
08/03/2005,14:57,1247.00,1247.75,1246.75,1247.25,3491,1510,5001.00
08/03/2005,14:58,1247.25,1247.75,1247.25,1247.75,2278,620,2898.00
08/03/2005,14:59,1247.75,1247.75,1247.25,1247.50,2839,1102,3941.00
08/03/2005,15:00,1247.25,1247.50,1247.00,1247.25,1032,1982,3014.00
08/03/2005,15:01,1247.50,1247.75,1247.25,1247.25,1756,3741,5497.00
08/03/2005,15:02,1247.50,1247.50,1247.25,1247.50,831,265,1096.00
08/03/2005,15:03,1247.25,1247.75,1247.25,1247.50,1554,130,1684.00
08/03/2005,15:04,1247.50,1247.75,1247.50,1247.50,743,499,1242.00
08/03/2005,15:05,1247.50,1247.75,1247.25,1247.25,83,2207,2290.00
08/03/2005,15:06,1247.50,1247.50,1247.25,1247.50,1504,495,1999.00
08/03/2005,15:07,1247.50,1247.75,1247.50,1247.75,2479,68,2547.00
08/03/2005,15:08,1247.50,1247.75,1247.50,1247.50,182,93,275.00
08/03/2005,15:09,1247.50,1247.75,1247.50,1247.75,100,310,410.00
08/03/2005,15:10,1247.50,1247.75,1247.50,1247.50,1565,158,1723.00
08/03/2005,15:11,1247.50,1248.25,1247.50,1248.00,4383,1280,5663.00
08/03/2005,15:12,1248.00,1248.00,1247.75,1248.00,178,185,363.00
08/03/2005,15:13,1248.00,1248.25,1247.75,1248.25,3884,223,4107.00
08/03/2005,15:14,1248.25,1248.50,1248.00,1248.25,1606,1118,2724.00
08/03/2005,15:15,1248.00,1248.25,1247.50,1248.00,1656,5657,7313.00
08/03/2005,15:30,1247.75,1247.75,1247.75,1247.75,0,44,44.00
08/03/2005,15:31,1247.75,1248.00,1247.75,1247.75,65,206,271.00
08/03/2005,15:32,1247.75,1247.75,1247.75,1247.75,0,82,82.00
08/03/2005,15:33,1247.75,1248.00,1247.75,1247.75,10,11,21.00
08/03/2005,15:34,1248.00,1248.00,1247.75,1247.75,32,5,37.00
08/03/2005,15:35,1247.75,1247.75,1247.75,1247.75,0,17,17.00
08/03/2005,15:36,1247.75,1248.00,1247.75,1247.75,1,27,28.00
08/03/2005,15:37,1247.75,1248.00,1247.75,1248.00,172,4,176.00
08/03/2005,15:38,1248.00,1248.00,1247.75,1247.75,11,32,43.00
08/03/2005,15:39,1248.00,1248.00,1247.75,1247.75,1,32,33.00
08/03/2005,15:40,1247.75,1248.00,1247.75,1247.75,20,232,252.00
08/03/2005,15:41,1247.75,1248.00,1247.75,1248.00,2,11,13.00
08/03/2005,15:42,1248.00,1248.00,1248.00,1248.00,80,0,80.00
08/03/2005,15:43,1248.00,1248.00,1247.75,1247.75,1,1,2.00
08/03/2005,15:45,1248.00,1248.00,1248.00,1248.00,100,0,100.00
08/03/2005,15:46,1248.00,1248.00,1248.00,1248.00,2,0,2.00
08/03/2005,15:47,1248.00,1248.00,1248.00,1248.00,112,0,112.00
08/03/2005,15:48,1248.00,1248.25,1248.00,1248.00,6,12,18.00
08/03/2005,15:49,1248.00,1248.00,1248.00,1248.00,0,8,8.00
08/03/2005,15:50,1248.00,1248.00,1248.00,1248.00,0,86,86.00
08/03/2005,15:51,1248.00,1248.00,1248.00,1248.00,0,13,13.00
08/03/2005,15:52,1248.25,1248.25,1248.25,1248.25,1,0,1.00
08/03/2005,15:53,1248.00,1248.00,1248.00,1248.00,0,2,2.00
08/03/2005,15:54,1248.00,1248.00,1247.75,1247.75,7,62,69.00
08/03/2005,15:55,1248.00,1248.00,1248.00,1248.00,21,0,21.00
08/03/2005,15:56,1248.00,1248.00,1248.00,1248.00,1,0,1.00
08/03/2005,15:57,1248.00,1248.00,1248.00,1248.00,44,0,44.00
08/03/2005,15:58,1248.00,1248.00,1248.00,1248.00,18,0,18.00
08/03/2005,15:59,1247.75,1248.00,1247.75,1248.00,2,1,3.00
08/03/2005,16:00,1248.25,1248.25,1248.00,1248.00,4,8,12.00
08/03/2005,17:01,1248.25,1248.50,1248.25,1248.50,1,4,5.00
08/03/2005,17:02,1248.25,1248.50,1248.25,1248.50,11,9,20.00
08/03/2005,17:04,1248.50,1248.50,1248.50,1248.50,1,0,1.00
08/03/2005,17:05,1248.50,1248.50,1248.50,1248.50,1,0,1.00
08/03/2005,17:06,1248.50,1248.50,1248.50,1248.50,1,0,1.00
08/03/2005,17:07,1248.25,1248.50,1248.25,1248.25,1,55,56.00
08/03/2005,17:08,1248.25,1248.25,1248.25,1248.25,0,6,6.00
08/03/2005,17:09,1248.25,1248.25,1248.25,1248.25,0,1,1.00
08/03/2005,17:12,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,17:17,1248.00,1248.00,1248.00,1248.00,0,4,4.00
08/03/2005,17:18,1248.00,1248.00,1248.00,1248.00,0,5,5.00
08/03/2005,17:23,1248.00,1248.25,1248.00,1248.25,1,1,2.00
08/03/2005,17:28,1248.00,1248.00,1248.00,1248.00,0,2,2.00
08/03/2005,17:29,1248.00,1248.00,1248.00,1248.00,0,3,3.00
08/03/2005,17:31,1248.00,1248.00,1248.00,1248.00,0,11,11.00
08/03/2005,17:32,1247.75,1248.00,1247.75,1248.00,2,4,6.00
08/03/2005,17:33,1248.00,1248.00,1248.00,1248.00,6,0,6.00
08/03/2005,17:35,1248.00,1248.00,1248.00,1248.00,3,0,3.00
08/03/2005,17:37,1247.75,1247.75,1247.75,1247.75,0,1,1.00
08/03/2005,17:38,1248.00,1248.00,1248.00,1248.00,2,0,2.00
08/03/2005,17:41,1247.75,1248.00,1247.75,1248.00,6,1,7.00
08/03/2005,17:46,1247.75,1247.75,1247.75,1247.75,0,3,3.00
08/03/2005,17:49,1247.75,1247.75,1247.75,1247.75,0,1,1.00
08/03/2005,17:51,1247.75,1247.75,1247.75,1247.75,0,5,5.00
08/03/2005,17:54,1248.00,1248.00,1248.00,1248.00,45,0,45.00
08/03/2005,17:55,1248.00,1248.00,1248.00,1248.00,10,0,10.00
08/03/2005,17:59,1248.25,1248.25,1248.25,1248.25,20,0,20.00
08/03/2005,18:01,1248.00,1248.00,1248.00,1248.00,0,4,4.00
08/03/2005,18:06,1248.00,1248.00,1248.00,1248.00,0,5,5.00
08/03/2005,18:08,1248.00,1248.00,1248.00,1248.00,0,3,3.00
08/03/2005,18:11,1248.00,1248.00,1248.00,1248.00,0,4,4.00
08/03/2005,18:17,1248.00,1248.00,1248.00,1248.00,0,5,5.00
08/03/2005,18:18,1248.25,1248.25,1248.25,1248.25,1,0,1.00
08/03/2005,18:19,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,18:24,1248.00,1248.00,1248.00,1248.00,0,5,5.00
08/03/2005,18:28,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,18:30,1248.25,1248.25,1248.25,1248.25,30,0,30.00
08/03/2005,18:33,1248.50,1248.50,1248.50,1248.50,24,0,24.00
08/03/2005,18:34,1248.25,1248.25,1248.25,1248.25,0,30,30.00
08/03/2005,18:38,1248.25,1248.25,1248.00,1248.00,0,7,7.00
08/03/2005,18:40,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,18:41,1248.25,1248.25,1248.25,1248.25,2,0,2.00
08/03/2005,18:42,1248.25,1248.25,1248.25,1248.25,1,0,1.00
08/03/2005,18:44,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,18:48,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,18:51,1248.25,1248.25,1248.25,1248.25,3,0,3.00
08/03/2005,18:57,1248.00,1248.25,1248.00,1248.00,1,8,9.00
08/03/2005,18:58,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,19:04,1248.00,1248.00,1248.00,1248.00,0,1,1.00
08/03/2005,19:05,1248.00,1248.00,1248.00,1248.00,0,3,3.00
08/03/2005,19:06,1248.00,1248.00,1248.00,1248.00,0,2,2.00
08/03/2005,19:07,1248.00,1248.00,1248.00,1248.00,0,10,10.00
08/03/2005,19:09,1248.00,1248.00,1248.00,1248.00,0,6,6.00
08/03/2005,19:10,1248.00,1248.00,1248.00,1248.00,0,22,22.00
08/03/2005,19:11,1247.75,1248.00,1247.75,1248.00,2,1,3.00
08/03/2005,19:12,1248.00,1248.00,1248.00,1248.00,5,0,5.00
08/03/2005,19:15,1248.00,1248.00,1248.00,1248.00,3,0,3.00
08/03/2005,19:16,1248.00,1248.00,1248.00,1248.00,4,0,4.00
08/03/2005,19:17,1247.75,1247.75,1247.75,1247.75,0,15,15.00
08/03/2005,19:19,1247.75,1247.75,1247.75,1247.75,0,4,4.00
08/03/2005,19:21,1247.75,1247.75,1247.75,1247.75,0,3,3.00
08/03/2005,19:41,1248.00,1248.00,1248.00,1248.00,50,0,50.00
08/03/2005,19:42,1248.00,1248.00,1248.00,1248.00,15,0,15.00
08/03/2005,19:43,1248.00,1248.00,1248.00,1248.00,1,0,1.00
08/03/2005,19:46,1248.00,1248.00,1248.00,1248.00,2,0,2.00
08/03/2005,19:51,1248.00,1248.00,1248.00,1248.00,3,0,3.00
08/03/2005,19:52,1248.00,1248.00,1248.00,1248.00,1,0,1.00
08/03/2005,19:54,1247.75,1247.75,1247.75,1247.75,0,10,10.00
08/03/2005,19:55,1247.75,1247.75,1247.75,1247.75,0,25,25.00
08/03/2005,19:57,1247.75,1248.00,1247.75,1248.00,1,1,2.00
08/03/2005,20:06,1247.75,1247.75,1247.50,1247.50,0,60,60.00
08/03/2005,20:10,1247.75,1247.75,1247.75,1247.75,6,0,6.00
08/03/2005,20:20,1247.75,1247.75,1247.75,1247.75,2,0,2.00
08/03/2005,20:23,1247.50,1247.50,1247.50,1247.50,0,1,1.00
08/03/2005,20:25,1247.50,1247.50,1247.50,1247.50,0,61,61.00
08/03/2005,20:27,1247.50,1247.50,1247.50,1247.50,0,3,3.00
08/03/2005,20:28,1247.50,1247.50,1247.50,1247.50,0,19,19.00
08/03/2005,20:29,1247.50,1247.50,1247.50,1247.50,0,1,1.00
08/03/2005,20:30,1247.25,1247.25,1247.25,1247.25,0,185,185.00
08/03/2005,20:31,1247.25,1247.25,1247.25,1247.25,0,25,25.00
08/03/2005,20:32,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,20:33,1247.25,1247.25,1247.25,1247.25,0,2,2.00
08/03/2005,20:34,1247.25,1247.25,1247.25,1247.25,0,3,3.00
08/03/2005,20:35,1247.25,1247.25,1247.25,1247.25,0,36,36.00
08/03/2005,20:36,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,20:38,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,20:39,1247.25,1247.25,1247.25,1247.25,0,2,2.00
08/03/2005,20:40,1247.25,1247.25,1247.25,1247.25,0,8,8.00
08/03/2005,20:42,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,20:45,1247.25,1247.25,1247.25,1247.25,0,16,16.00
08/03/2005,20:47,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,20:49,1247.50,1247.50,1247.50,1247.50,1,0,1.00
08/03/2005,20:50,1247.50,1247.50,1247.50,1247.50,2,0,2.00
08/03/2005,20:51,1247.50,1247.50,1247.50,1247.50,5,0,5.00
08/03/2005,20:52,1247.25,1247.25,1247.25,1247.25,0,5,5.00
08/03/2005,21:04,1247.25,1247.25,1247.25,1247.25,0,56,56.00
08/03/2005,21:06,1247.50,1247.50,1247.50,1247.50,1,0,1.00
08/03/2005,21:08,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,21:09,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,21:11,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,21:17,1247.25,1247.25,1247.25,1247.25,0,14,14.00
08/03/2005,21:18,1247.00,1247.00,1247.00,1247.00,0,11,11.00
08/03/2005,21:23,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,21:25,1247.25,1247.25,1247.25,1247.25,7,0,7.00
08/03/2005,21:27,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,21:28,1247.25,1247.25,1247.25,1247.25,51,0,51.00
08/03/2005,21:31,1247.50,1247.50,1247.50,1247.50,1,0,1.00
08/03/2005,21:32,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,21:36,1247.25,1247.25,1247.25,1247.25,0,5,5.00
08/03/2005,21:38,1247.25,1247.25,1247.25,1247.25,0,4,4.00
08/03/2005,21:44,1247.25,1247.25,1247.25,1247.25,0,5,5.00
08/03/2005,21:45,1247.25,1247.25,1247.25,1247.25,0,2,2.00
08/03/2005,21:47,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,21:51,1247.00,1247.00,1247.00,1247.00,0,56,56.00
08/03/2005,21:56,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,22:01,1247.25,1247.25,1247.25,1247.25,2,0,2.00
08/03/2005,22:04,1247.25,1247.25,1247.25,1247.25,13,0,13.00
08/03/2005,22:07,1247.00,1247.00,1247.00,1247.00,0,1,1.00
08/03/2005,22:10,1247.25,1247.25,1247.25,1247.25,5,0,5.00
08/03/2005,22:14,1247.25,1247.25,1247.00,1247.00,1,1,2.00
08/03/2005,22:16,1247.00,1247.00,1247.00,1247.00,0,2,2.00
08/03/2005,22:18,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,22:21,1247.25,1247.25,1247.00,1247.00,1,1,2.00
08/03/2005,22:22,1247.00,1247.00,1247.00,1247.00,0,3,3.00
08/03/2005,22:28,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,22:34,1247.00,1247.00,1247.00,1247.00,0,20,20.00
08/03/2005,22:35,1247.00,1247.00,1247.00,1247.00,0,21,21.00
08/03/2005,22:36,1247.00,1247.00,1247.00,1247.00,0,20,20.00
08/03/2005,22:37,1247.25,1247.25,1247.25,1247.25,2,0,2.00
08/03/2005,22:39,1247.25,1247.25,1247.25,1247.25,2,0,2.00
08/03/2005,22:41,1247.25,1247.25,1247.25,1247.25,2,0,2.00
08/03/2005,22:43,1247.25,1247.25,1247.25,1247.25,3,0,3.00
08/03/2005,22:44,1247.25,1247.25,1247.25,1247.25,5,0,5.00
08/03/2005,22:48,1247.25,1247.25,1247.25,1247.25,3,0,3.00
08/03/2005,22:53,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,22:56,1247.25,1247.25,1247.00,1247.25,7,10,17.00
08/03/2005,23:01,1247.25,1247.25,1247.25,1247.25,88,0,88.00
08/03/2005,23:02,1247.25,1247.25,1247.25,1247.25,3,0,3.00
08/03/2005,23:05,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,23:07,1247.25,1247.25,1247.25,1247.25,20,0,20.00
08/03/2005,23:08,1247.25,1247.50,1247.25,1247.50,27,0,27.00
08/03/2005,23:12,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,23:16,1247.50,1247.50,1247.50,1247.50,1,0,1.00
08/03/2005,23:17,1247.50,1247.50,1247.25,1247.25,1,1,2.00
08/03/2005,23:21,1247.25,1247.25,1247.25,1247.25,0,2,2.00
08/03/2005,23:22,1247.50,1247.50,1247.50,1247.50,2,0,2.00
08/03/2005,23:23,1247.25,1247.25,1247.25,1247.25,0,20,20.00
08/03/2005,23:26,1247.25,1247.25,1247.25,1247.25,0,3,3.00
08/03/2005,23:28,1247.25,1247.25,1247.25,1247.25,0,5,5.00
08/03/2005,23:29,1247.25,1247.25,1247.25,1247.25,0,24,24.00
08/03/2005,23:30,1247.25,1247.25,1247.25,1247.25,0,2,2.00
08/03/2005,23:35,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,23:37,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,23:38,1247.25,1247.25,1247.25,1247.25,0,2,2.00
08/03/2005,23:39,1247.25,1247.25,1247.25,1247.25,0,3,3.00
08/03/2005,23:41,1247.25,1247.25,1247.25,1247.25,0,13,13.00
08/03/2005,23:42,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,23:48,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,23:51,1247.50,1247.50,1247.50,1247.50,1,0,1.00
08/03/2005,23:52,1247.25,1247.25,1247.25,1247.25,0,1,1.00
08/03/2005,23:53,1247.25,1247.25,1247.00,1247.00,0,2,2.00
08/03/2005,23:54,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/03/2005,23:55,1247.25,1247.25,1247.25,1247.25,2,0,2.00
08/03/2005,23:56,1247.25,1247.25,1247.25,1247.25,2,0,2.00
08/04/2005,00:05,1247.25,1247.25,1247.25,1247.25,3,0,3.00
08/04/2005,00:06,1247.25,1247.25,1247.25,1247.25,4,0,4.00
08/04/2005,00:07,1247.25,1247.25,1247.25,1247.25,2,0,2.00
08/04/2005,00:09,1247.25,1247.25,1247.25,1247.25,1,0,1.00
08/04/2005,00:11,1247.25,1247.25,1247.25,1247.25,4,0,4.00
08/04/2005,00:12,1247.25,1247.25,1247.25,1247.25,4,0,4.00
08/04/2005,00:19,1247.50,1247.50,1247.50,1247.50,2,0,2.00
08/04/2005,00:20,1247.50,1247.50,1247.50,1247.50,20,0,20.00
08/04/2005,00:21,1247.50,1247.50,1247.50,1247.50,9,0,9.00
08/04/2005,00:25,1247.50,1247.50,1247.50,1247.50,2,0,2.00
08/04/2005,00:29,1247.25,1247.25,1247.25,1247.25,0,50,50.00
08/04/2005,00:30,1247.25,1247.25,1247.25,1247.25,0,5,5.00
08/04/2005,00:33,1247.25,1247.25,1247.25,1247.25,0,47,47.00
08/04/2005,00:47,1247.50,1247.50,1247.50,1247.50,1,0,1.00
08/04/2005,00:50,1247.25,1247.25,1247.25,1247.25,0,58,58.00
08/04/2005,00:51,1247.25,1247.25,1247.25,1247.25,0,38,38.00
08/04/2005,00:52,1247.25,1247.25,1247.25,1247.25,0,15,15.00
08/04/2005,00:57,1247.00,1247.00,1247.00,1247.00,0,201,201.00
08/04/2005,00:59,1247.00,1247.00,1247.00,1247.00,0,2,2.00
08/04/2005,01:01,1247.25,1247.25,1247.25,1247.25,10,0,10.00
08/04/2005,01:02,1247.00,1247.00,1247.00,1247.00,0,8,8.00
08/04/2005,01:03,1247.25,1247.25,1247.00,1247.00,1,2,3.00
08/04/2005,01:05,1247.00,1247.00,1247.00,1247.00,0,2,2.00
08/04/2005,01:11,1247.00,1247.00,1247.00,1247.00,0,1,1.00
08/04/2005,01:13,1247.00,1247.00,1247.00,1247.00,0,5,5.00
08/04/2005,01:17,1247.00,1247.00,1247.00,1247.00,0,15,15.00
08/04/2005,01:18,1247.00,1247.00,1247.00,1247.00,0,1,1.00
08/04/2005,01:20,1246.75,1246.75,1246.75,1246.75,0,55,55.00
08/04/2005,01:24,1247.00,1247.00,1247.00,1247.00,1,0,1.00
08/04/2005,01:25,1246.75,1246.75,1246.75,1246.75,0,17,17.00
08/04/2005,01:26,1246.75,1246.75,1246.50,1246.50,0,20,20.00
08/04/2005,01:27,1246.50,1246.75,1246.50,1246.75,1,39,40.00
08/04/2005,01:31,1246.75,1246.75,1246.75,1246.75,1,0,1.00
08/04/2005,01:33,1246.75,1246.75,1246.75,1246.75,1,0,1.00
08/04/2005,01:36,1246.75,1246.75,1246.75,1246.75,36,0,36.00
08/04/2005,01:37,1246.75,1246.75,1246.75,1246.75,21,0,21.00
08/04/2005,01:40,1246.50,1246.50,1246.50,1246.50,0,1,1.00
08/04/2005,01:42,1246.50,1246.50,1246.50,1246.50,0,50,50.00
08/04/2005,01:43,1246.75,1246.75,1246.75,1246.75,1,0,1.00
08/04/2005,01:46,1246.50,1246.50,1246.50,1246.50,0,4,4.00
08/04/2005,01:47,1246.50,1246.50,1246.50,1246.50,0,45,45.00
08/04/2005,01:48,1246.50,1246.50,1246.25,1246.25,11,106,117.00
08/04/2005,01:49,1246.50,1246.50,1246.50,1246.50,44,0,44.00
08/04/2005,01:51,1246.50,1246.50,1246.50,1246.50,1,0,1.00
08/04/2005,01:54,1246.75,1246.75,1246.75,1246.75,2,0,2.00
08/04/2005,01:55,1246.75,1246.75,1246.75,1246.75,3,0,3.00
08/04/2005,01:56,1246.75,1246.75,1246.75,1246.75,1,0,1.00
08/04/2005,01:58,1246.75,1246.75,1246.75,1246.75,1,0,1.00
08/04/2005,02:01,1246.50,1246.50,1246.50,1246.50,0,10,10.00
08/04/2005,02:02,1246.50,1246.75,1246.50,1246.50,40,41,81.00
08/04/2005,02:03,1246.50,1246.75,1246.50,1246.50,2,41,43.00
08/04/2005,02:04,1246.25,1246.25,1246.25,1246.25,0,2,2.00
08/04/2005,02:06,1246.50,1246.50,1246.50,1246.50,5,0,5.00
08/04/2005,02:07,1246.25,1246.25,1246.25,1246.25,0,5,5.00
08/04/2005,02:08,1246.25,1246.50,1246.25,1246.50,1,6,7.00
08/04/2005,02:10,1246.50,1246.50,1246.50,1246.50,12,0,12.00
08/04/2005,02:11,1246.50,1246.50,1246.50,1246.50,128,0,128.00
08/04/2005,02:12,1246.75,1247.00,1246.50,1246.50,30,5,35.00
08/04/2005,02:13,1246.75,1246.75,1246.50,1246.75,64,2,66.00
08/04/2005,02:15,1246.50,1246.50,1246.50,1246.50,0,203,203.00
08/04/2005,02:16,1246.25,1246.25,1246.25,1246.25,0,56,56.00
08/04/2005,02:18,1246.25,1246.25,1246.00,1246.00,0,48,48.00
08/04/2005,02:19,1246.00,1246.00,1246.00,1246.00,0,4,4.00
08/04/2005,02:20,1246.00,1246.25,1246.00,1246.25,6,7,13.00
08/04/2005,02:21,1246.25,1246.25,1246.25,1246.25,106,0,106.00
08/04/2005,02:24,1246.25,1246.25,1246.25,1246.25,3,0,3.00
08/04/2005,02:25,1246.00,1246.00,1246.00,1246.00,0,77,77.00
08/04/2005,02:26,1246.25,1246.25,1246.25,1246.25,61,0,61.00
08/04/2005,02:27,1246.25,1246.25,1246.00,1246.25,32,30,62.00
08/04/2005,02:28,1246.00,1246.25,1246.00,1246.25,20,30,50.00
08/04/2005,02:29,1246.25,1246.25,1246.25,1246.25,6,0,6.00
08/04/2005,02:30,1246.50,1246.50,1246.50,1246.50,4,0,4.00
08/04/2005,02:31,1246.50,1246.50,1246.50,1246.50,5,0,5.00
08/04/2005,02:33,1246.50,1246.50,1246.25,1246.25,13,64,77.00
08/04/2005,02:34,1246.25,1246.50,1246.25,1246.50,2,11,13.00
08/04/2005,02:35,1246.25,1246.25,1246.25,1246.25,0,10,10.00
08/04/2005,02:37,1246.25,1246.25,1246.25,1246.25,0,80,80.00
08/04/2005,02:38,1246.25,1246.25,1246.25,1246.25,0,191,191.00
08/04/2005,02:39,1246.25,1246.25,1246.25,1246.25,0,15,15.00
08/04/2005,02:40,1246.50,1246.50,1246.50,1246.50,2,0,2.00
08/04/2005,02:41,1246.50,1246.50,1246.50,1246.50,1,0,1.00
08/04/2005,02:42,1246.25,1246.25,1246.25,1246.25,0,1,1.00
08/04/2005,02:43,1246.25,1246.50,1246.25,1246.50,1,15,16.00
08/04/2005,02:44,1246.25,1246.25,1246.25,1246.25,0,6,6.00
08/04/2005,02:46,1246.50,1246.50,1246.50,1246.50,50,0,50.00
08/04/2005,02:48,1246.25,1246.25,1246.25,1246.25,0,68,68.00
08/04/2005,02:49,1246.25,1246.25,1246.25,1246.25,0,21,21.00
08/04/2005,02:50,1246.25,1246.25,1246.25,1246.25,0,6,6.00
08/04/2005,02:51,1246.50,1246.50,1246.50,1246.50,1,0,1.00
08/04/2005,02:53,1246.25,1246.50,1246.25,1246.50,101,11,112.00
08/04/2005,02:54,1246.25,1246.25,1246.25,1246.25,0,4,4.00
08/04/2005,02:56,1246.25,1246.25,1246.25,1246.25,0,2,2.00
08/04/2005,02:57,1246.25,1246.25,1246.25,1246.25,0,3,3.00
08/04/2005,02:58,1246.25,1246.25,1246.25,1246.25,0,1,1.00
08/04/2005,02:59,1246.25,1246.25,1246.25,1246.25,0,20,20.00
08/04/2005,03:00,1246.25,1246.25,1246.00,1246.00,0,6,6.00
08/04/2005,03:01,1246.25,1246.25,1246.25,1246.25,2,0,2.00
08/04/2005,03:02,1246.25,1246.25,1246.00,1246.00,1,7,8.00
08/04/2005,03:03,1246.00,1246.00,1246.00,1246.00,0,1,1.00
08/04/2005,03:05,1246.00,1246.25,1245.75,1245.75,1,104,105.00
08/04/2005,03:06,1245.75,1245.75,1245.75,1245.75,0,4,4.00
08/04/2005,03:07,1245.75,1245.75,1245.75,1245.75,0,1,1.00
08/04/2005,03:08,1245.75,1245.75,1245.75,1245.75,0,152,152.00
08/04/2005,03:09,1245.75,1246.00,1245.75,1246.00,18,2,20.00
08/04/2005,03:10,1246.00,1246.00,1245.75,1246.00,51,1,52.00
08/04/2005,03:11,1246.00,1246.00,1245.75,1245.75,5,155,160.00
08/04/2005,03:12,1245.75,1246.00,1245.75,1246.00,1,1,2.00
08/04/2005,03:13,1245.75,1245.75,1245.50,1245.75,56,64,120.00
08/04/2005,03:14,1245.75,1246.00,1245.75,1246.00,49,0,49.00
08/04/2005,03:18,1246.00,1246.00,1246.00,1246.00,2,0,2.00
08/04/2005,03:19,1246.00,1246.00,1246.00,1246.00,2,0,2.00
08/04/2005,03:20,1245.75,1245.75,1245.75,1245.75,0,59,59.00
08/04/2005,03:21,1245.75,1245.75,1245.75,1245.75,0,33,33.00
08/04/2005,03:22,1245.75,1245.75,1245.75,1245.75,0,18,18.00
08/04/2005,03:23,1245.75,1245.75,1245.75,1245.75,0,55,55.00
08/04/2005,03:24,1245.75,1245.75,1245.75,1245.75,0,19,19.00
08/04/2005,03:25,1245.75,1245.75,1245.75,1245.75,0,86,86.00
08/04/2005,03:26,1245.75,1245.75,1245.75,1245.75,0,6,6.00
08/04/2005,03:27,1245.75,1245.75,1245.75,1245.75,0,6,6.00
08/04/2005,03:28,1245.75,1246.00,1245.75,1246.00,57,1,58.00
08/04/2005,03:29,1246.00,1246.00,1245.75,1245.75,3,12,15.00
08/04/2005,03:30,1245.75,1245.75,1245.75,1245.75,0,29,29.00
08/04/2005,03:31,1245.75,1245.75,1245.50,1245.50,0,79,79.00
08/04/2005,03:32,1245.50,1245.50,1245.50,1245.50,0,87,87.00
08/04/2005,03:33,1245.50,1245.50,1245.50,1245.50,0,138,138.00
08/04/2005,03:34,1245.25,1245.50,1245.25,1245.50,53,1,54.00
08/04/2005,03:35,1245.50,1245.50,1245.50,1245.50,15,0,15.00
08/04/2005,03:36,1245.50,1245.50,1245.50,1245.50,2,0,2.00
08/04/2005,03:37,1245.50,1245.50,1245.50,1245.50,38,0,38.00
08/04/2005,03:38,1245.50,1245.50,1245.50,1245.50,38,0,38.00
08/04/2005,03:40,1245.50,1245.75,1245.50,1245.50,53,6,59.00
08/04/2005,03:41,1245.50,1245.50,1245.50,1245.50,0,31,31.00
08/04/2005,03:45,1245.50,1245.50,1245.50,1245.50,0,38,38.00
08/04/2005,03:46,1245.50,1245.50,1245.25,1245.25,0,30,30.00
08/04/2005,03:47,1245.25,1245.50,1245.00,1245.50,34,128,162.00
08/04/2005,03:48,1245.25,1245.25,1245.25,1245.25,0,6,6.00
08/04/2005,03:49,1245.25,1245.25,1245.25,1245.25,0,16,16.00
08/04/2005,03:52,1245.50,1245.50,1245.50,1245.50,1,0,1.00
08/04/2005,03:53,1245.50,1245.75,1245.50,1245.75,18,0,18.00
08/04/2005,03:54,1245.50,1245.50,1245.50,1245.50,0,34,34.00
08/04/2005,03:56,1245.75,1245.75,1245.75,1245.75,22,0,22.00
08/04/2005,03:57,1245.75,1245.75,1245.75,1245.75,11,0,11.00
08/04/2005,03:58,1245.75,1245.75,1245.75,1245.75,16,0,16.00
08/04/2005,03:59,1245.75,1245.75,1245.75,1245.75,5,0,5.00
08/04/2005,04:00,1245.75,1245.75,1245.75,1245.75,10,0,10.00
08/04/2005,04:01,1245.75,1246.00,1245.50,1245.50,19,1,20.00
08/04/2005,04:02,1246.00,1246.00,1246.00,1246.00,1,0,1.00
08/04/2005,04:03,1245.75,1245.75,1245.75,1245.75,0,20,20.00
08/04/2005,04:04,1245.75,1245.75,1245.75,1245.75,0,8,8.00
08/04/2005,04:05,1246.00,1246.00,1246.00,1246.00,20,0,20.00
08/04/2005,04:06,1246.00,1246.00,1246.00,1246.00,63,0,63.00
08/04/2005,04:07,1246.00,1246.00,1246.00,1246.00,9,0,9.00
08/04/2005,04:08,1246.00,1246.25,1246.00,1246.25,10,0,10.00
08/04/2005,04:11,1246.00,1246.00,1246.00,1246.00,0,16,16.00
08/04/2005,04:13,1246.00,1246.00,1246.00,1246.00,0,17,17.00
08/04/2005,04:17,1245.75,1246.00,1245.50,1246.00,2,21,23.00
08/04/2005,04:18,1245.75,1245.75,1245.75,1245.75,0,13,13.00
08/04/2005,04:19,1245.50,1245.75,1245.50,1245.75,5,7,12.00
08/04/2005,04:20,1245.50,1245.50,1245.50,1245.50,0,7,7.00
08/04/2005,04:22,1245.75,1245.75,1245.75,1245.75,12,0,12.00
08/04/2005,04:23,1245.75,1245.75,1245.75,1245.75,11,0,11.00
08/04/2005,04:24,1245.50,1245.50,1245.50,1245.50,0,72,72.00
08/04/2005,04:25,1245.50,1245.50,1245.50,1245.50,0,51,51.00
08/04/2005,04:26,1245.50,1245.50,1245.50,1245.50,0,8,8.00
08/04/2005,04:27,1245.50,1245.50,1245.25,1245.50,2,26,28.00
08/04/2005,04:29,1245.25,1245.25,1245.25,1245.25,0,156,156.00
08/04/2005,04:31,1245.50,1245.50,1245.50,1245.50,3,0,3.00
08/04/2005,04:32,1245.50,1245.50,1245.50,1245.50,21,0,21.00
08/04/2005,04:33,1245.25,1245.50,1245.25,1245.50,41,34,75.00
08/04/2005,04:34,1245.50,1245.50,1245.50,1245.50,2,0,2.00
08/04/2005,04:35,1245.50,1245.75,1245.50,1245.75,21,0,21.00
08/04/2005,04:36,1245.50,1245.50,1245.50,1245.50,0,55,55.00
08/04/2005,04:37,1245.50,1245.50,1245.50,1245.50,0,8,8.00
08/04/2005,04:38,1245.50,1245.50,1245.50,1245.50,0,25,25.00
08/04/2005,04:40,1245.50,1245.50,1245.50,1245.50,0,50,50.00
08/04/2005,04:42,1245.50,1245.50,1245.50,1245.50,0,44,44.00
08/04/2005,04:43,1245.50,1245.50,1245.25,1245.25,2,134,136.00
08/04/2005,04:44,1245.25,1245.25,1245.25,1245.25,0,18,18.00
08/04/2005,04:45,1245.25,1245.25,1245.00,1245.00,1,39,40.00
08/04/2005,04:46,1245.00,1245.25,1245.00,1245.25,1,16,17.00
08/04/2005,04:47,1245.00,1245.00,1245.00,1245.00,0,77,77.00
08/04/2005,04:48,1245.00,1245.25,1245.00,1245.25,3,14,17.00
08/04/2005,04:49,1245.00,1245.00,1245.00,1245.00,0,10,10.00
08/04/2005,04:50,1245.00,1245.00,1245.00,1245.00,0,29,29.00
08/04/2005,04:51,1245.00,1245.00,1245.00,1245.00,0,11,11.00
08/04/2005,04:52,1245.00,1245.25,1245.00,1245.00,1,27,28.00
08/04/2005,04:53,1245.00,1245.00,1244.75,1245.00,8,268,276.00
08/04/2005,04:54,1245.00,1245.00,1245.00,1245.00,5,0,5.00
08/04/2005,04:55,1245.00,1245.00,1244.75,1244.75,7,243,250.00
08/04/2005,04:56,1244.75,1244.75,1244.50,1244.50,1,134,135.00
08/04/2005,04:57,1244.75,1244.75,1244.75,1244.75,223,0,223.00
08/04/2005,04:58,1244.75,1244.75,1244.75,1244.75,96,0,96.00
08/04/2005,04:59,1244.75,1244.75,1244.75,1244.75,168,0,168.00
08/04/2005,05:00,1244.50,1244.75,1244.25,1244.25,10,336,346.00
08/04/2005,05:01,1244.50,1244.50,1244.25,1244.50,118,61,179.00
08/04/2005,05:02,1244.50,1244.50,1244.50,1244.50,266,0,266.00
08/04/2005,05:03,1244.75,1244.75,1244.75,1244.75,17,0,17.00
08/04/2005,05:04,1244.75,1244.75,1244.75,1244.75,125,0,125.00
08/04/2005,05:05,1244.50,1244.75,1244.50,1244.50,5,128,133.00
08/04/2005,05:06,1244.75,1244.75,1244.00,1244.00,2,159,161.00
08/04/2005,05:07,1244.25,1244.25,1243.50,1243.50,40,394,434.00
08/04/2005,05:08,1243.50,1243.75,1243.50,1243.75,115,6,121.00
08/04/2005,05:09,1243.75,1243.75,1243.50,1243.75,270,1,271.00
08/04/2005,05:10,1243.75,1244.25,1243.75,1244.00,79,3,82.00
08/04/2005,05:11,1244.00,1244.00,1243.75,1243.75,0,61,61.00
08/04/2005,05:12,1244.00,1244.00,1244.00,1244.00,111,0,111.00
08/04/2005,05:13,1244.00,1244.25,1243.75,1244.00,64,7,71.00
08/04/2005,05:14,1244.00,1244.25,1244.00,1244.00,35,75,110.00
08/04/2005,05:15,1244.00,1244.00,1243.75,1243.75,1,214,215.00
08/04/2005,05:16,1244.00,1244.00,1243.75,1243.75,4,136,140.00
08/04/2005,05:17,1243.75,1243.75,1243.50,1243.75,10,126,136.00
08/04/2005,05:18,1243.75,1243.75,1243.50,1243.75,25,3,28.00
08/04/2005,05:19,1243.75,1243.75,1243.75,1243.75,51,0,51.00
08/04/2005,05:20,1243.50,1243.50,1243.50,1243.50,0,180,180.00
08/04/2005,05:21,1243.50,1244.00,1243.50,1243.75,233,72,305.00
08/04/2005,05:22,1244.00,1244.00,1244.00,1244.00,4,0,4.00
08/04/2005,05:23,1243.75,1243.75,1243.75,1243.75,0,122,122.00
08/04/2005,05:24,1243.75,1243.75,1243.75,1243.75,0,100,100.00
08/04/2005,05:25,1243.75,1244.00,1243.75,1244.00,1,62,63.00
08/04/2005,05:26,1243.75,1243.75,1243.75,1243.75,0,77,77.00
08/04/2005,05:28,1244.00,1244.00,1244.00,1244.00,233,0,233.00
08/04/2005,05:29,1244.25,1244.25,1244.25,1244.25,52,0,52.00
08/04/2005,05:30,1244.25,1244.25,1244.00,1244.00,65,4,69.00
08/04/2005,05:31,1244.25,1244.25,1244.25,1244.25,2,0,2.00
08/04/2005,05:32,1244.25,1244.25,1244.25,1244.25,28,0,28.00
08/04/2005,05:33,1244.25,1244.50,1244.25,1244.50,42,0,42.00
08/04/2005,05:34,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/04/2005,05:35,1244.50,1244.50,1244.25,1244.25,4,20,24.00
08/04/2005,05:36,1244.00,1244.25,1244.00,1244.25,2,9,11.00
08/04/2005,05:37,1244.25,1244.25,1244.00,1244.00,12,2,14.00
08/04/2005,05:38,1244.25,1244.25,1244.25,1244.25,23,0,23.00
08/04/2005,05:39,1244.25,1244.25,1244.25,1244.25,9,0,9.00
08/04/2005,05:40,1244.50,1244.50,1244.25,1244.25,10,13,23.00
08/04/2005,05:42,1244.50,1244.50,1244.00,1244.00,13,120,133.00
08/04/2005,05:43,1244.00,1244.25,1244.00,1244.00,1,44,45.00
08/04/2005,05:44,1244.25,1244.25,1244.00,1244.00,1,40,41.00
08/04/2005,05:45,1244.00,1244.00,1244.00,1244.00,0,28,28.00
08/04/2005,05:46,1244.00,1244.25,1244.00,1244.25,1,13,14.00
08/04/2005,05:47,1244.25,1244.25,1244.25,1244.25,27,0,27.00
08/04/2005,05:48,1244.00,1244.50,1244.00,1244.25,37,11,48.00
08/04/2005,05:49,1244.50,1244.50,1244.50,1244.50,133,0,133.00
08/04/2005,05:50,1244.75,1244.75,1244.50,1244.50,1,5,6.00
08/04/2005,05:52,1244.75,1244.75,1244.75,1244.75,154,0,154.00
08/04/2005,05:53,1245.00,1245.00,1244.75,1244.75,3,46,49.00
08/04/2005,05:54,1244.75,1245.00,1244.75,1245.00,1,7,8.00
08/04/2005,05:55,1244.75,1245.00,1244.75,1245.00,1,174,175.00
08/04/2005,05:56,1244.75,1245.00,1244.75,1245.00,8,20,28.00
08/04/2005,05:57,1244.75,1245.00,1244.75,1245.00,244,1,245.00
08/04/2005,05:58,1245.25,1245.25,1245.00,1245.00,1,46,47.00
08/04/2005,05:59,1244.75,1245.00,1244.75,1245.00,60,4,64.00
08/04/2005,06:00,1245.00,1245.00,1245.00,1245.00,35,0,35.00
08/04/2005,06:01,1245.00,1245.00,1245.00,1245.00,168,0,168.00
08/04/2005,06:02,1245.00,1245.25,1245.00,1245.25,275,0,275.00
08/04/2005,06:03,1245.25,1245.25,1244.75,1244.75,44,74,118.00
08/04/2005,06:04,1245.00,1245.25,1244.75,1244.75,20,194,214.00
08/04/2005,06:05,1244.75,1244.75,1244.75,1244.75,0,97,97.00
08/04/2005,06:06,1244.75,1245.00,1244.75,1245.00,31,2,33.00
08/04/2005,06:07,1245.00,1245.00,1245.00,1245.00,47,0,47.00
08/04/2005,06:09,1244.75,1244.75,1244.75,1244.75,0,35,35.00
08/04/2005,06:10,1244.75,1244.75,1244.75,1244.75,0,42,42.00
08/04/2005,06:11,1244.75,1244.75,1244.75,1244.75,0,50,50.00
08/04/2005,06:12,1244.75,1244.75,1244.75,1244.75,0,1,1.00
08/04/2005,06:13,1244.75,1244.75,1244.75,1244.75,0,71,71.00
08/04/2005,06:14,1245.00,1245.00,1245.00,1245.00,3,0,3.00
08/04/2005,06:15,1245.00,1245.00,1245.00,1245.00,1,0,1.00
08/04/2005,06:16,1245.00,1245.00,1244.75,1244.75,1,51,52.00
08/04/2005,06:17,1245.00,1245.00,1245.00,1245.00,1,0,1.00
08/04/2005,06:18,1244.75,1244.75,1244.75,1244.75,0,4,4.00
08/04/2005,06:19,1245.00,1245.00,1244.75,1245.00,10,1,11.00
08/04/2005,06:20,1245.00,1245.00,1245.00,1245.00,4,0,4.00
08/04/2005,06:21,1244.75,1245.00,1244.75,1245.00,31,6,37.00
08/04/2005,06:22,1244.75,1244.75,1244.50,1244.75,2,67,69.00
08/04/2005,06:23,1244.75,1244.75,1244.75,1244.75,9,0,9.00
08/04/2005,06:24,1244.75,1244.75,1244.75,1244.75,53,0,53.00
08/04/2005,06:25,1244.75,1245.00,1244.75,1244.75,5,5,10.00
08/04/2005,06:26,1244.75,1245.00,1244.75,1244.75,6,41,47.00
08/04/2005,06:27,1244.75,1245.00,1244.50,1244.75,81,41,122.00
08/04/2005,06:28,1244.75,1244.75,1244.50,1244.75,42,2,44.00
08/04/2005,06:29,1244.75,1244.75,1244.75,1244.75,13,0,13.00
08/04/2005,06:30,1245.00,1245.00,1244.75,1244.75,1,43,44.00
08/04/2005,06:31,1244.75,1244.75,1244.50,1244.50,0,5,5.00
08/04/2005,06:32,1244.75,1244.75,1244.75,1244.75,3,0,3.00
08/04/2005,06:33,1244.50,1244.75,1244.50,1244.75,12,5,17.00
08/04/2005,06:34,1244.50,1244.50,1244.00,1244.50,146,664,810.00
08/04/2005,06:35,1244.50,1244.50,1244.50,1244.50,18,0,18.00
08/04/2005,06:36,1244.25,1244.25,1244.25,1244.25,0,27,27.00
08/04/2005,06:37,1244.25,1244.25,1244.25,1244.25,0,210,210.00
08/04/2005,06:38,1244.50,1244.50,1244.25,1244.25,1,74,75.00
08/04/2005,06:39,1244.25,1244.25,1244.25,1244.25,0,98,98.00
08/04/2005,06:40,1244.25,1244.25,1244.00,1244.25,159,86,245.00
08/04/2005,06:41,1244.50,1244.50,1244.50,1244.50,5,0,5.00
08/04/2005,06:42,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/04/2005,06:43,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/04/2005,06:45,1244.50,1244.50,1244.50,1244.50,2,0,2.00
08/04/2005,06:46,1244.50,1244.50,1244.50,1244.50,12,0,12.00
08/04/2005,06:47,1244.50,1244.50,1244.25,1244.25,10,11,21.00
08/04/2005,06:48,1244.25,1244.50,1244.25,1244.50,1,42,43.00
08/04/2005,06:49,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/04/2005,06:50,1244.50,1244.50,1244.50,1244.50,14,0,14.00
08/04/2005,06:51,1244.50,1244.50,1244.50,1244.50,125,0,125.00
08/04/2005,06:52,1244.50,1244.50,1244.25,1244.50,25,5,30.00
08/04/2005,06:53,1244.50,1244.50,1244.00,1244.25,110,239,349.00
08/04/2005,06:54,1244.25,1244.25,1244.00,1244.00,229,2,231.00
08/04/2005,06:55,1244.25,1244.25,1244.25,1244.25,15,0,15.00
08/04/2005,06:56,1244.25,1244.25,1244.00,1244.25,136,74,210.00
08/04/2005,06:57,1244.25,1244.25,1244.25,1244.25,122,0,122.00
08/04/2005,06:58,1244.50,1244.50,1244.50,1244.50,65,0,65.00
08/04/2005,06:59,1244.50,1244.50,1244.50,1244.50,3,0,3.00
08/04/2005,07:00,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/04/2005,07:01,1244.50,1244.50,1244.50,1244.50,26,0,26.00
08/04/2005,07:02,1244.25,1244.50,1244.25,1244.50,7,1,8.00
08/04/2005,07:03,1244.50,1244.50,1244.25,1244.50,210,22,232.00
08/04/2005,07:04,1244.50,1244.50,1244.25,1244.50,97,15,112.00
08/04/2005,07:05,1244.50,1244.50,1244.25,1244.50,107,1,108.00
08/04/2005,07:06,1244.50,1244.50,1244.25,1244.50,123,2,125.00
08/04/2005,07:07,1244.50,1244.50,1244.50,1244.50,68,0,68.00
08/04/2005,07:08,1244.50,1244.50,1244.50,1244.50,1,0,1.00
08/04/2005,07:09,1244.50,1244.50,1244.00,1244.25,3,174,177.00
08/04/2005,07:10,1244.25,1244.25,1244.00,1244.00,16,82,98.00
08/04/2005,07:11,1244.00,1244.25,1244.00,1244.00,21,57,78.00
08/04/2005,07:12,1244.25,1244.25,1244.25,1244.25,156,0,156.00
08/04/2005,07:13,1244.25,1244.25,1244.25,1244.25,153,0,153.00
08/04/2005,07:14,1244.25,1244.25,1244.00,1244.25,44,1,45.00
08/04/2005,07:15,1244.25,1244.50,1244.25,1244.50,6,0,6.00
08/04/2005,07:16,1244.50,1244.50,1244.25,1244.50,2,7,9.00
08/04/2005,07:17,1244.25,1244.25,1244.00,1244.25,8,198,206.00
08/04/2005,07:18,1244.00,1244.00,1244.00,1244.00,0,1,1.00
08/04/2005,07:19,1244.00,1244.00,1244.00,1244.00,0,2,2.00
08/04/2005,07:20,1244.25,1244.25,1244.00,1244.00,31,1,32.00
08/04/2005,07:21,1244.00,1244.25,1244.00,1244.25,7,1,8.00
08/04/2005,07:22,1244.00,1244.25,1244.00,1244.25,18,5,23.00
08/04/2005,07:23,1244.25,1244.25,1244.25,1244.25,18,0,18.00
08/04/2005,07:24,1244.25,1244.25,1244.25,1244.25,1,0,1.00
08/04/2005,07:25,1244.25,1244.25,1243.75,1244.00,150,390,540.00
08/04/2005,07:26,1244.00,1244.25,1243.75,1243.75,141,121,262.00
08/04/2005,07:27,1244.00,1244.00,1243.50,1243.75,52,611,663.00
08/04/2005,07:28,1243.75,1244.00,1243.75,1243.75,708,10,718.00
08/04/2005,07:29,1243.75,1243.75,1243.50,1243.75,65,222,287.00
08/04/2005,07:30,1243.75,1244.00,1243.25,1243.50,133,941,1074.00
08/04/2005,07:31,1243.50,1244.00,1243.50,1244.00,376,5,381.00
08/04/2005,07:32,1244.00,1244.00,1244.00,1244.00,106,0,106.00
08/04/2005,07:33,1244.00,1244.00,1243.50,1243.75,208,151,359.00
08/04/2005,07:34,1243.75,1244.00,1243.75,1243.75,163,13,176.00
08/04/2005,07:35,1243.75,1243.75,1243.50,1243.75,43,55,98.00
08/04/2005,07:36,1243.75,1244.00,1243.75,1243.75,107,12,119.00
08/04/2005,07:37,1244.00,1244.00,1243.50,1243.50,58,89,147.00
08/04/2005,07:38,1243.50,1243.75,1243.50,1243.75,12,12,24.00
08/04/2005,07:39,1243.50,1243.75,1243.50,1243.75,7,203,210.00
08/04/2005,07:40,1243.50,1243.75,1243.25,1243.50,152,232,384.00
08/04/2005,07:41,1243.50,1243.75,1243.25,1243.75,70,126,196.00
08/04/2005,07:42,1243.50,1244.00,1243.25,1244.00,688,132,820.00
08/04/2005,07:43,1244.00,1244.00,1243.75,1244.00,230,9,239.00
08/04/2005,07:44,1244.00,1244.00,1243.50,1243.75,40,177,217.00
08/04/2005,07:45,1243.50,1243.75,1243.50,1243.75,5,2,7.00
08/04/2005,07:46,1243.75,1244.00,1243.75,1244.00,57,0,57.00
08/04/2005,07:47,1244.00,1244.25,1244.00,1244.00,231,70,301.00
08/04/2005,07:48,1244.00,1244.00,1243.75,1244.00,103,34,137.00
08/04/2005,07:49,1244.00,1244.00,1243.75,1244.00,42,98,140.00
08/04/2005,07:50,1244.00,1244.00,1243.75,1244.00,305,1,306.00
08/04/2005,07:51,1244.00,1244.00,1244.00,1244.00,32,0,32.00
08/04/2005,07:52,1244.00,1244.25,1244.00,1244.25,19,0,19.00
08/04/2005,07:53,1244.00,1244.25,1243.50,1243.75,19,819,838.00
08/04/2005,07:54,1243.75,1243.75,1243.00,1243.25,77,2183,2260.00
08/04/2005,07:55,1243.00,1243.50,1242.75,1243.50,475,467,942.00
08/04/2005,07:56,1243.50,1243.50,1243.25,1243.25,9,3,12.00
08/04/2005,07:57,1243.25,1243.50,1243.25,1243.50,189,3,192.00
08/04/2005,07:58,1243.50,1243.50,1243.25,1243.50,188,4,192.00
08/04/2005,07:59,1243.50,1243.50,1243.25,1243.25,150,312,462.00
08/04/2005,08:00,1243.50,1243.50,1243.25,1243.25,8,8,16.00
08/04/2005,08:01,1243.50,1243.50,1243.25,1243.50,9,9,18.00
08/04/2005,08:02,1243.25,1243.25,1243.25,1243.25,0,15,15.00
08/04/2005,08:03,1243.25,1243.25,1242.75,1242.75,1,694,695.00
08/04/2005,08:04,1242.75,1243.00,1242.50,1243.00,579,1198,1777.00
08/04/2005,08:05,1243.00,1243.00,1242.50,1242.75,151,418,569.00
08/04/2005,08:06,1242.50,1243.00,1242.50,1243.00,441,26,467.00
08/04/2005,08:07,1243.00,1243.00,1242.75,1243.00,67,166,233.00
08/04/2005,08:08,1242.75,1243.00,1242.75,1242.75,1,45,46.00
08/04/2005,08:09,1243.00,1243.00,1242.75,1243.00,6,1,7.00
08/04/2005,08:10,1242.75,1243.00,1242.50,1243.00,140,396,536.00
08/04/2005,08:11,1243.00,1243.00,1242.75,1243.00,17,2,19.00
08/04/2005,08:12,1243.00,1243.00,1242.75,1242.75,16,118,134.00
08/04/2005,08:13,1242.75,1243.00,1242.25,1242.50,372,1031,1403.00
08/04/2005,08:14,1242.50,1242.50,1242.25,1242.25,512,22,534.00
08/04/2005,08:15,1242.50,1242.75,1242.25,1242.75,198,1,199.00
08/04/2005,08:16,1242.75,1242.75,1242.75,1242.75,16,0,16.00
08/04/2005,08:17,1242.75,1242.75,1242.75,1242.75,209,0,209.00
08/04/2005,08:18,1242.75,1242.75,1242.25,1242.50,192,282,474.00
08/04/2005,08:19,1242.50,1242.75,1242.25,1242.50,135,182,317.00
08/04/2005,08:20,1242.75,1242.75,1242.50,1242.50,269,27,296.00
08/04/2005,08:21,1242.75,1242.75,1242.50,1242.75,61,4,65.00
08/04/2005,08:22,1243.00,1243.00,1243.00,1243.00,5,0,5.00
08/04/2005,08:23,1242.75,1243.00,1242.75,1243.00,111,7,118.00
08/04/2005,08:24,1243.00,1243.00,1243.00,1243.00,52,0,52.00
08/04/2005,08:25,1243.00,1243.00,1243.00,1243.00,294,0,294.00
08/04/2005,08:26,1242.75,1243.25,1242.75,1243.25,359,11,370.00
08/04/2005,08:27,1243.25,1243.25,1243.00,1243.00,64,14,78.00
08/04/2005,08:28,1243.00,1243.25,1243.00,1243.25,120,1,121.00
08/04/2005,08:29,1243.25,1243.50,1242.75,1242.75,361,439,800.00
08/04/2005,08:30,1242.75,1243.25,1242.75,1243.00,421,29,450.00
08/04/2005,08:31,1243.25,1243.50,1243.00,1243.25,1047,520,1567.00
08/04/2005,08:32,1243.25,1243.25,1243.00,1243.00,982,235,1217.00
08/04/2005,08:33,1243.25,1243.25,1243.00,1243.25,203,359,562.00
08/04/2005,08:34,1243.25,1243.50,1243.00,1243.50,1499,229,1728.00
08/04/2005,08:35,1243.50,1243.50,1243.00,1243.00,543,537,1080.00
08/04/2005,08:36,1243.25,1243.25,1242.75,1243.00,546,1074,1620.00
08/04/2005,08:37,1243.00,1243.50,1242.75,1243.25,1399,178,1577.00
08/04/2005,08:38,1243.50,1243.50,1243.25,1243.50,126,111,237.00
08/04/2005,08:39,1243.50,1244.00,1243.25,1243.75,2585,515,3100.00
08/04/2005,08:40,1244.00,1244.00,1243.50,1243.75,920,886,1806.00
08/04/2005,08:41,1243.75,1243.75,1243.25,1243.25,513,796,1309.00
08/04/2005,08:42,1243.50,1243.75,1243.50,1243.75,428,25,453.00
08/04/2005,08:43,1243.75,1243.75,1243.25,1243.50,739,1006,1745.00
08/04/2005,08:44,1243.50,1243.75,1243.00,1243.00,692,873,1565.00
08/04/2005,08:45,1243.25,1243.25,1242.75,1243.00,1544,1122,2666.00
08/04/2005,08:46,1243.00,1243.25,1242.25,1242.25,819,4474,5293.00
08/04/2005,08:47,1242.25,1242.50,1241.75,1242.00,2094,2618,4712.00
08/04/2005,08:48,1242.25,1242.50,1242.00,1242.25,1248,1233,2481.00
08/04/2005,08:49,1242.00,1242.50,1242.00,1242.50,1034,467,1501.00
08/04/2005,08:50,1242.50,1242.50,1242.00,1242.25,668,1065,1733.00
08/04/2005,08:51,1242.25,1242.75,1242.00,1242.50,2102,701,2803.00
08/04/2005,08:52,1242.50,1243.00,1242.25,1242.50,1731,558,2289.00
08/04/2005,08:53,1242.75,1243.25,1242.50,1243.00,2270,1068,3338.00
08/04/2005,08:54,1243.00,1243.00,1242.50,1242.75,285,528,813.00
08/04/2005,08:55,1242.75,1243.25,1242.75,1242.75,1127,982,2109.00
08/04/2005,08:56,1242.75,1242.75,1242.50,1242.50,116,142,258.00
08/04/2005,08:57,1242.50,1242.75,1241.75,1242.25,1295,3059,4354.00
08/04/2005,08:58,1242.00,1242.25,1241.50,1241.75,1246,3154,4400.00
08/04/2005,08:59,1241.75,1241.75,1241.25,1241.25,1487,2921,4408.00
08/04/2005,09:00,1241.50,1241.75,1241.00,1241.50,1706,2926,4632.00
08/04/2005,09:01,1241.50,1241.50,1240.50,1241.00,4087,5957,10044.00
08/04/2005,09:02,1240.75,1241.50,1240.75,1241.50,3254,1192,4446.00
08/04/2005,09:03,1241.50,1241.75,1241.00,1241.50,1480,755,2235.00
08/04/2005,09:04,1241.50,1241.50,1240.75,1241.00,591,1537,2128.00
08/04/2005,09:05,1241.25,1241.75,1241.00,1241.25,1398,734,2132.00
08/04/2005,09:06,1241.50,1241.75,1241.25,1241.50,2029,301,2330.00
08/04/2005,09:07,1241.50,1241.75,1241.00,1241.25,1312,1437,2749.00
08/04/2005,09:08,1241.25,1241.75,1241.00,1241.50,1865,174,2039.00
08/04/2005,09:09,1241.50,1242.00,1241.50,1241.75,1293,583,1876.00
08/04/2005,09:10,1241.75,1242.00,1241.25,1242.00,801,1081,1882.00
08/04/2005,09:11,1241.75,1242.00,1241.50,1241.50,526,455,981.00
08/04/2005,09:12,1241.50,1241.75,1241.25,1241.50,901,861,1762.00
08/04/2005,09:13,1241.25,1241.75,1241.25,1241.50,710,673,1383.00
08/04/2005,09:14,1241.50,1241.50,1241.25,1241.50,262,242,504.00
08/04/2005,09:15,1241.50,1242.25,1241.50,1242.00,2373,960,3333.00
08/04/2005,09:16,1242.00,1242.50,1242.00,1242.25,2147,886,3033.00
08/04/2005,09:17,1242.25,1242.50,1242.00,1242.00,474,763,1237.00
08/04/2005,09:18,1242.00,1242.50,1242.00,1242.50,1120,901,2021.00
08/04/2005,09:19,1242.50,1242.50,1242.00,1242.50,233,753,986.00
08/04/2005,09:20,1242.50,1242.50,1242.25,1242.25,268,569,837.00
08/04/2005,09:21,1242.25,1242.75,1242.00,1242.50,775,1151,1926.00
08/04/2005,09:22,1242.50,1242.50,1241.75,1242.00,85,1443,1528.00
08/04/2005,09:23,1242.00,1242.25,1241.75,1242.00,590,212,802.00
08/04/2005,09:24,1242.00,1242.25,1242.00,1242.25,124,296,420.00
08/04/2005,09:25,1242.25,1242.25,1241.75,1242.00,177,1073,1250.00
08/04/2005,09:26,1242.25,1242.50,1242.00,1242.50,670,107,777.00
08/04/2005,09:27,1242.50,1242.50,1242.25,1242.25,179,12,191.00
08/04/2005,09:28,1242.25,1242.50,1242.25,1242.50,1406,425,1831.00
08/04/2005,09:29,1242.50,1242.75,1242.25,1242.50,965,331,1296.00
08/04/2005,09:30,1242.50,1242.75,1242.25,1242.50,991,1116,2107.00
08/04/2005,09:31,1242.50,1243.25,1242.50,1243.00,3417,590,4007.00
08/04/2005,09:32,1243.00,1243.00,1242.25,1242.50,425,2076,2501.00
08/04/2005,09:33,1242.50,1242.75,1242.00,1242.00,691,1814,2505.00
08/04/2005,09:34,1242.00,1242.25,1241.75,1242.00,123,808,931.00
08/04/2005,09:35,1241.75,1242.25,1241.75,1242.25,1953,1022,2975.00
08/04/2005,09:36,1242.00,1242.50,1242.00,1242.50,539,223,762.00
08/04/2005,09:37,1242.25,1242.50,1242.00,1242.50,477,344,821.00
08/04/2005,09:38,1242.50,1242.75,1242.25,1242.50,1334,648,1982.00
08/04/2005,09:39,1242.25,1242.50,1242.25,1242.25,19,503,522.00
08/04/2005,09:40,1242.25,1243.00,1242.25,1242.75,1721,1042,2763.00
08/04/2005,09:41,1243.00,1243.25,1242.50,1242.50,649,852,1501.00
08/04/2005,09:42,1242.75,1242.75,1242.50,1242.50,170,1212,1382.00
08/04/2005,09:43,1242.50,1242.75,1242.25,1242.25,32,531,563.00
08/04/2005,09:44,1242.50,1242.50,1242.25,1242.50,119,247,366.00
08/04/2005,09:45,1242.25,1242.50,1242.00,1242.00,325,1075,1400.00
08/04/2005,09:46,1242.00,1242.50,1242.00,1242.50,1173,51,1224.00
08/04/2005,09:47,1242.50,1242.75,1242.25,1242.75,706,5,711.00
08/04/2005,09:48,1242.50,1242.75,1242.25,1242.50,422,692,1114.00
08/04/2005,09:49,1242.50,1242.75,1242.50,1242.75,408,194,602.00
08/04/2005,09:50,1242.50,1242.75,1242.25,1242.50,484,505,989.00
08/04/2005,09:51,1242.50,1242.75,1242.50,1242.50,463,247,710.00
08/04/2005,09:52,1242.25,1242.50,1242.25,1242.50,60,843,903.00
08/04/2005,09:53,1242.25,1242.75,1242.25,1242.75,277,163,440.00
08/04/2005,09:54,1242.75,1243.25,1242.75,1243.00,1713,490,2203.00
08/04/2005,09:55,1243.00,1243.00,1242.50,1242.75,288,427,715.00
08/04/2005,09:56,1242.75,1242.75,1242.50,1242.75,30,629,659.00
08/04/2005,09:57,1242.50,1242.75,1242.50,1242.50,11,105,116.00
08/04/2005,09:58,1242.50,1243.00,1242.50,1242.75,684,204,888.00
08/04/2005,09:59,1242.75,1243.25,1242.75,1242.75,442,556,998.00
08/04/2005,10:00,1242.75,1242.75,1242.50,1242.75,84,183,267.00
08/04/2005,10:01,1242.50,1243.25,1242.50,1243.00,846,313,1159.00
08/04/2005,10:02,1243.00,1243.25,1242.75,1243.25,1436,131,1567.00
08/04/2005,10:03,1243.25,1244.00,1243.25,1243.75,3801,1529,5330.00
08/04/2005,10:04,1243.75,1243.75,1243.25,1243.50,1387,1656,3043.00
08/04/2005,10:05,1243.50,1243.75,1243.00,1243.00,972,2201,3173.00
08/04/2005,10:06,1243.00,1243.50,1243.00,1243.25,2451,502,2953.00
08/04/2005,10:07,1243.50,1243.75,1243.25,1243.25,522,125,647.00
08/04/2005,10:08,1243.50,1243.75,1243.25,1243.50,394,282,676.00
08/04/2005,10:09,1243.50,1243.50,1243.00,1243.25,327,1796,2123.00
08/04/2005,10:10,1243.25,1243.50,1243.00,1243.25,522,1149,1671.00
08/04/2005,10:11,1243.25,1243.75,1243.25,1243.75,428,373,801.00
08/04/2005,10:12,1243.75,1243.75,1243.50,1243.75,891,1146,2037.00
08/04/2005,10:13,1243.75,1243.75,1243.25,1243.50,121,340,461.00
08/04/2005,10:14,1243.50,1243.50,1243.00,1243.25,105,524,629.00
08/04/2005,10:15,1243.25,1243.25,1242.75,1243.00,1098,1157,2255.00
08/04/2005,10:16,1243.00,1243.25,1243.00,1243.00,47,353,400.00
08/04/2005,10:17,1243.00,1243.25,1243.00,1243.00,5,63,68.00
08/04/2005,10:18,1243.25,1243.75,1243.00,1243.25,1396,949,2345.00
08/04/2005,10:19,1243.25,1243.25,1243.00,1243.00,473,524,997.00
08/04/2005,10:20,1243.25,1243.50,1243.00,1243.25,421,311,732.00
08/04/2005,10:21,1243.25,1243.50,1243.25,1243.50,603,33,636.00
08/04/2005,10:22,1243.50,1243.50,1243.25,1243.50,142,18,160.00
08/04/2005,10:23,1243.50,1243.75,1243.25,1243.75,552,47,599.00
08/04/2005,10:24,1243.75,1243.75,1243.50,1243.75,875,16,891.00
08/04/2005,10:25,1243.75,1244.00,1243.50,1244.00,419,181,600.00
08/04/2005,10:26,1244.00,1244.00,1243.50,1243.75,201,699,900.00
08/04/2005,10:27,1243.50,1243.50,1243.25,1243.25,38,635,673.00
08/04/2005,10:28,1243.25,1243.75,1243.25,1243.50,652,215,867.00
08/04/2005,10:29,1243.50,1243.50,1243.00,1243.25,37,710,747.00
08/04/2005,10:30,1243.25,1243.25,1243.00,1243.00,34,400,434.00
08/04/2005,10:31,1243.00,1243.25,1242.50,1242.50,85,2120,2205.00
08/04/2005,10:32,1242.50,1243.00,1242.50,1242.75,508,272,780.00
08/04/2005,10:33,1242.75,1242.75,1242.25,1242.25,95,1319,1414.00
08/04/2005,10:34,1242.25,1242.50,1242.00,1242.50,961,1429,2390.00
08/04/2005,10:35,1242.25,1242.75,1242.25,1242.50,389,284,673.00
08/04/2005,10:36,1242.25,1242.50,1241.75,1241.75,27,1989,2016.00
08/04/2005,10:37,1241.75,1242.00,1241.25,1241.25,1464,3485,4949.00
08/04/2005,10:38,1241.25,1241.75,1241.25,1241.75,1459,505,1964.00
08/04/2005,10:39,1241.75,1242.00,1241.50,1241.75,164,481,645.00
08/04/2005,10:40,1241.50,1242.00,1241.25,1242.00,605,834,1439.00
08/04/2005,10:41,1241.75,1242.00,1241.50,1241.75,542,1072,1614.00
08/04/2005,10:42,1241.75,1242.00,1241.50,1242.00,476,224,700.00
08/04/2005,10:43,1241.75,1242.00,1241.50,1241.75,15,466,481.00
08/04/2005,10:44,1242.00,1242.00,1241.50,1241.50,149,1094,1243.00
08/04/2005,10:45,1241.50,1241.75,1240.75,1241.00,76,3130,3206.00
08/04/2005,10:46,1240.75,1241.00,1240.50,1240.75,1734,2442,4176.00
08/04/2005,10:47,1240.50,1240.75,1240.25,1240.75,1888,1930,3818.00
08/04/2005,10:48,1240.75,1241.00,1240.50,1240.75,1606,1475,3081.00
08/04/2005,10:49,1240.75,1241.00,1240.50,1240.75,192,727,919.00
08/04/2005,10:50,1240.75,1240.75,1240.00,1240.25,922,2914,3836.00
08/04/2005,10:51,1240.50,1240.75,1240.25,1240.50,667,137,804.00
08/04/2005,10:52,1240.75,1240.75,1240.50,1240.75,315,192,507.00
08/04/2005,10:53,1240.75,1240.75,1240.50,1240.75,683,6,689.00
08/04/2005,10:54,1240.75,1241.00,1240.50,1240.75,636,174,810.00
08/04/2005,10:55,1241.00,1241.00,1240.75,1240.75,533,630,1163.00
08/04/2005,10:56,1240.75,1240.75,1240.50,1240.50,226,639,865.00
08/04/2005,10:57,1240.50,1240.75,1240.25,1240.25,856,438,1294.00
08/04/2005,10:58,1240.25,1240.25,1239.75,1240.00,1544,3713,5257.00
08/04/2005,10:59,1240.00,1240.25,1239.75,1240.00,273,1106,1379.00
08/04/2005,11:00,1240.00,1240.00,1238.75,1239.25,2210,7776,9986.00
08/04/2005,11:01,1239.25,1239.25,1238.75,1239.25,1542,2483,4025.00
08/04/2005,11:02,1239.25,1239.25,1238.75,1239.00,1304,1454,2758.00
08/04/2005,11:03,1239.25,1239.25,1238.75,1238.75,549,2030,2579.00
08/04/2005,11:04,1238.75,1239.00,1238.50,1239.00,2174,1441,3615.00
08/04/2005,11:05,1239.00,1239.00,1238.50,1238.50,912,1540,2452.00
08/04/2005,11:06,1238.50,1238.75,1237.50,1238.00,1686,6932,8618.00
08/04/2005,11:07,1237.75,1238.00,1237.50,1238.00,1973,1929,3902.00
08/04/2005,11:08,1237.75,1238.25,1237.75,1238.25,1483,867,2350.00
08/04/2005,11:09,1238.25,1238.50,1238.00,1238.00,1075,1525,2600.00
08/04/2005,11:10,1238.00,1238.50,1238.00,1238.25,1052,359,1411.00
08/04/2005,11:11,1238.25,1238.75,1238.00,1238.50,1274,294,1568.00
08/04/2005,11:12,1238.50,1238.50,1238.25,1238.50,402,196,598.00
08/04/2005,11:13,1238.50,1238.75,1238.25,1238.50,1233,353,1586.00
08/04/2005,11:14,1238.50,1239.00,1238.50,1238.75,1415,277,1692.00
08/04/2005,11:15,1239.00,1239.00,1238.50,1238.50,554,678,1232.00
08/04/2005,11:16,1238.50,1238.75,1238.25,1238.25,286,1745,2031.00
08/04/2005,11:17,1238.25,1238.50,1238.00,1238.25,178,617,795.00
08/04/2005,11:18,1238.25,1238.50,1238.25,1238.50,356,27,383.00
08/04/2005,11:19,1238.25,1238.75,1238.25,1238.75,665,283,948.00
08/04/2005,11:20,1238.75,1238.75,1238.50,1238.50,31,1412,1443.00
08/04/2005,11:21,1238.75,1238.75,1238.25,1238.50,83,530,613.00
08/04/2005,11:22,1238.25,1238.50,1238.25,1238.25,819,112,931.00
08/04/2005,11:23,1238.50,1238.50,1238.25,1238.50,33,607,640.00
08/04/2005,11:24,1238.50,1238.50,1238.25,1238.25,52,215,267.00
08/04/2005,11:25,1238.50,1238.50,1238.25,1238.25,12,127,139.00
08/04/2005,11:26,1238.25,1238.75,1238.25,1238.50,308,585,893.00
08/04/2005,11:27,1238.50,1238.75,1238.25,1238.50,143,161,304.00
08/04/2005,11:28,1238.50,1238.50,1238.25,1238.25,56,230,286.00
08/04/2005,11:29,1238.25,1238.25,1238.00,1238.25,296,514,810.00
08/04/2005,11:30,1238.25,1238.75,1238.25,1238.25,325,31,356.00
08/04/2005,11:31,1238.50,1238.75,1238.50,1238.75,516,131,647.00
08/04/2005,11:32,1238.75,1238.75,1238.50,1238.75,279,7,286.00
08/04/2005,11:33,1238.75,1238.75,1238.50,1238.50,6,665,671.00
08/04/2005,11:34,1238.50,1239.00,1238.50,1238.75,264,132,396.00
08/04/2005,11:35,1239.00,1239.00,1238.50,1238.75,425,694,1119.00
08/04/2005,11:36,1239.00,1239.25,1238.75,1239.00,1284,144,1428.00
08/04/2005,11:37,1239.00,1239.00,1238.75,1239.00,146,125,271.00
08/04/2005,11:38,1239.00,1239.25,1239.00,1239.25,329,37,366.00
08/04/2005,11:39,1239.25,1239.25,1239.00,1239.00,323,233,556.00
08/04/2005,11:40,1239.25,1239.25,1239.00,1239.25,183,43,226.00
08/04/2005,11:41,1239.00,1239.50,1238.75,1239.00,1268,1669,2937.00
08/04/2005,11:42,1238.75,1239.00,1238.75,1238.75,28,58,86.00
08/04/2005,11:43,1238.75,1239.00,1238.75,1239.00,559,72,631.00
08/04/2005,11:44,1239.00,1239.25,1238.75,1239.25,516,1,517.00
08/04/2005,11:45,1239.00,1239.25,1238.75,1239.00,15,294,309.00
08/04/2005,11:46,1238.75,1239.00,1238.75,1239.00,60,33,93.00
08/04/2005,11:47,1238.75,1239.25,1238.75,1239.00,419,47,466.00
08/04/2005,11:48,1239.00,1239.25,1239.00,1239.00,37,186,223.00
08/04/2005,11:49,1239.00,1239.25,1239.00,1239.00,7,140,147.00
08/04/2005,11:50,1239.00,1239.00,1238.50,1238.50,48,1018,1066.00
08/04/2005,11:51,1238.50,1238.50,1238.00,1238.25,196,2018,2214.00
08/04/2005,11:52,1238.25,1238.50,1238.00,1238.25,531,543,1074.00
08/04/2005,11:53,1238.00,1238.50,1238.00,1238.25,378,121,499.00
08/04/2005,11:54,1238.25,1239.00,1238.25,1239.00,867,27,894.00
08/04/2005,11:55,1238.75,1239.00,1238.50,1238.75,230,247,477.00
08/04/2005,11:56,1238.75,1239.00,1238.50,1238.75,397,4,401.00
08/04/2005,11:57,1239.00,1239.25,1238.75,1239.00,792,42,834.00
08/04/2005,11:58,1239.00,1239.25,1238.75,1239.00,10,275,285.00
08/04/2005,11:59,1239.00,1239.25,1238.50,1238.50,208,1396,1604.00
08/04/2005,12:00,1238.50,1238.50,1238.00,1238.50,609,949,1558.00
08/04/2005,12:01,1238.50,1238.75,1238.50,1238.50,91,58,149.00
08/04/2005,12:02,1238.50,1239.00,1238.50,1239.00,881,46,927.00
08/04/2005,12:03,1239.00,1239.00,1238.75,1238.75,29,51,80.00
08/04/2005,12:04,1239.00,1239.00,1238.75,1239.00,196,2,198.00
08/04/2005,12:05,1238.75,1239.00,1238.75,1238.75,105,33,138.00
08/04/2005,12:06,1239.00,1239.25,1238.75,1239.00,611,145,756.00
08/04/2005,12:07,1239.00,1239.25,1239.00,1239.00,23,452,475.00
08/04/2005,12:08,1239.00,1239.25,1239.00,1239.00,67,247,314.00
08/04/2005,12:09,1239.00,1239.25,1239.00,1239.00,3,210,213.00
08/04/2005,12:10,1239.00,1239.00,1238.50,1238.75,36,364,400.00
08/04/2005,12:11,1238.75,1239.00,1238.75,1238.75,226,28,254.00
08/04/2005,12:12,1238.75,1239.00,1238.75,1238.75,22,272,294.00
08/04/2005,12:13,1238.75,1238.75,1238.50,1238.75,112,98,210.00
08/04/2005,12:14,1238.75,1238.75,1238.50,1238.75,286,4,290.00
08/04/2005,12:15,1238.75,1239.00,1238.50,1238.75,128,2,130.00
08/04/2005,12:16,1238.75,1239.00,1238.75,1238.75,13,260,273.00
08/04/2005,12:17,1238.75,1239.00,1238.50,1238.75,70,320,390.00
08/04/2005,12:18,1238.75,1238.75,1238.25,1238.25,194,1074,1268.00
08/04/2005,12:19,1238.50,1238.75,1238.25,1238.25,213,963,1176.00
08/04/2005,12:20,1238.25,1238.50,1238.25,1238.25,3,304,307.00
08/04/2005,12:21,1238.50,1238.75,1238.25,1238.75,645,135,780.00
08/04/2005,12:22,1238.50,1238.50,1238.25,1238.50,164,164,328.00
08/04/2005,12:23,1238.50,1238.50,1237.75,1238.00,401,1608,2009.00
08/04/2005,12:24,1238.00,1238.25,1237.75,1237.75,262,415,677.00
08/04/2005,12:25,1237.75,1238.00,1237.50,1237.50,654,1342,1996.00
08/04/2005,12:26,1237.50,1237.75,1237.25,1237.50,731,1720,2451.00
08/04/2005,12:27,1237.50,1237.75,1237.25,1237.50,311,1127,1438.00
08/04/2005,12:28,1237.50,1237.75,1237.25,1237.50,325,236,561.00
08/04/2005,12:29,1237.50,1237.75,1237.50,1237.75,235,181,416.00
08/04/2005,12:30,1237.75,1238.25,1237.50,1238.25,1720,149,1869.00
08/04/2005,12:31,1238.00,1238.50,1236.75,1237.00,1443,4818,6261.00
08/04/2005,12:32,1237.25,1237.75,1237.00,1237.75,2009,741,2750.00
08/04/2005,12:33,1237.75,1238.00,1237.25,1238.00,576,156,732.00
08/04/2005,12:34,1237.75,1238.00,1237.75,1238.00,171,223,394.00
08/04/2005,12:35,1238.00,1238.00,1237.50,1237.50,25,241,266.00
08/04/2005,12:36,1237.75,1238.00,1237.50,1237.75,368,3,371.00
08/04/2005,12:37,1237.75,1238.00,1237.50,1237.75,387,121,508.00
08/04/2005,12:38,1237.75,1238.00,1237.50,1237.75,179,211,390.00
08/04/2005,12:39,1238.00,1238.00,1237.75,1238.00,65,2,67.00
08/04/2005,12:40,1238.00,1238.25,1237.75,1238.00,651,185,836.00
08/04/2005,12:41,1238.00,1238.00,1237.75,1238.00,246,4,250.00
08/04/2005,12:42,1238.00,1238.00,1237.75,1238.00,267,11,278.00
08/04/2005,12:43,1238.00,1238.00,1237.75,1238.00,155,27,182.00
08/04/2005,12:44,1238.00,1238.50,1238.00,1238.50,793,101,894.00
08/04/2005,12:45,1238.25,1238.50,1238.25,1238.50,214,46,260.00
08/04/2005,12:46,1238.50,1238.75,1238.25,1238.50,460,350,810.00
08/04/2005,12:47,1238.50,1238.75,1238.25,1238.50,211,14,225.00
08/04/2005,12:48,1238.50,1238.75,1238.50,1238.50,54,81,135.00
08/04/2005,12:49,1238.75,1238.75,1238.25,1238.25,35,396,431.00
08/04/2005,12:50,1238.25,1238.50,1238.25,1238.25,18,54,72.00
08/04/2005,12:51,1238.50,1238.75,1238.25,1238.50,402,51,453.00
08/04/2005,12:52,1238.50,1238.50,1238.25,1238.50,550,100,650.00
08/04/2005,12:53,1238.25,1238.50,1237.50,1237.50,267,2239,2506.00
08/04/2005,12:54,1237.50,1238.00,1237.50,1238.00,317,79,396.00
08/04/2005,12:55,1238.00,1238.25,1237.75,1238.25,202,191,393.00
08/04/2005,12:56,1238.00,1238.25,1238.00,1238.25,19,19,38.00
08/04/2005,12:57,1238.00,1238.25,1238.00,1238.25,121,128,249.00
08/04/2005,12:58,1238.25,1238.50,1238.00,1238.50,189,4,193.00
08/04/2005,12:59,1238.25,1238.50,1238.25,1238.25,4,95,99.00
08/04/2005,13:00,1238.50,1238.75,1238.25,1238.50,542,410,952.00
08/04/2005,13:01,1238.75,1238.75,1238.25,1238.50,167,404,571.00
08/04/2005,13:02,1238.25,1238.75,1238.25,1238.50,421,626,1047.00
08/04/2005,13:03,1238.50,1239.00,1238.25,1239.00,1053,476,1529.00
08/04/2005,13:04,1238.75,1239.50,1238.75,1239.25,3283,1136,4419.00
08/04/2005,13:05,1239.00,1239.50,1239.00,1239.25,1258,264,1522.00
08/04/2005,13:06,1239.25,1239.50,1239.25,1239.50,35,341,376.00
08/04/2005,13:07,1239.50,1239.75,1239.25,1239.75,1568,62,1630.00
08/04/2005,13:08,1239.75,1239.75,1239.25,1239.50,686,347,1033.00
08/04/2005,13:09,1239.25,1239.50,1239.25,1239.25,35,282,317.00
08/04/2005,13:10,1239.50,1239.50,1239.25,1239.25,109,510,619.00
08/04/2005,13:11,1239.25,1239.50,1239.00,1239.00,18,603,621.00
08/04/2005,13:12,1239.00,1239.25,1238.75,1238.75,488,1410,1898.00
08/04/2005,13:13,1239.00,1239.00,1238.75,1239.00,200,11,211.00
08/04/2005,13:14,1239.00,1239.25,1238.75,1238.75,400,556,956.00
08/04/2005,13:15,1239.00,1239.25,1238.75,1239.00,114,97,211.00
08/04/2005,13:16,1239.00,1239.00,1238.75,1239.00,152,13,165.00
08/04/2005,13:17,1239.00,1239.25,1238.75,1239.00,232,524,756.00
08/04/2005,13:18,1239.00,1239.00,1237.75,1238.00,194,3039,3233.00
08/04/2005,13:19,1238.00,1238.25,1238.00,1238.25,39,346,385.00
08/04/2005,13:20,1238.00,1238.75,1238.00,1238.50,793,118,911.00
08/04/2005,13:21,1238.50,1238.50,1237.75,1238.00,240,1059,1299.00
08/04/2005,13:22,1238.00,1238.50,1238.00,1238.50,236,123,359.00
08/04/2005,13:23,1238.25,1238.50,1238.00,1238.25,65,83,148.00
08/04/2005,13:24,1238.25,1238.50,1238.25,1238.25,89,4,93.00
08/04/2005,13:25,1238.25,1238.50,1238.25,1238.50,64,13,77.00
08/04/2005,13:26,1238.50,1238.75,1238.50,1238.50,221,141,362.00
08/04/2005,13:27,1238.50,1239.00,1238.25,1239.00,346,95,441.00
08/04/2005,13:28,1238.75,1239.00,1238.50,1239.00,263,927,1190.00
08/04/2005,13:29,1239.00,1239.00,1238.50,1238.50,2,179,181.00
08/04/2005,13:30,1238.75,1238.75,1238.50,1238.75,253,7,260.00
08/04/2005,13:31,1238.75,1238.75,1238.50,1238.75,184,263,447.00
08/04/2005,13:32,1238.50,1238.75,1237.75,1238.25,362,1367,1729.00
08/04/2005,13:33,1238.25,1238.25,1238.00,1238.00,30,19,49.00
08/04/2005,13:34,1238.25,1239.00,1238.00,1238.75,922,211,1133.00
08/04/2005,13:35,1238.75,1238.75,1238.50,1238.50,121,12,133.00
08/04/2005,13:36,1238.75,1238.75,1238.50,1238.75,116,22,138.00
08/04/2005,13:37,1238.50,1238.75,1238.25,1238.50,6,173,179.00
08/04/2005,13:38,1238.50,1239.00,1238.50,1239.00,449,5,454.00
08/04/2005,13:39,1239.00,1239.25,1238.75,1239.25,261,168,429.00
08/04/2005,13:40,1239.25,1239.25,1239.00,1239.00,13,322,335.00
08/04/2005,13:41,1239.00,1239.75,1239.00,1239.75,2500,664,3164.00
08/04/2005,13:42,1239.75,1240.00,1239.50,1239.50,2971,850,3821.00
08/04/2005,13:43,1239.75,1239.75,1239.50,1239.50,158,82,240.00
08/04/2005,13:44,1239.50,1239.75,1239.00,1239.25,348,2355,2703.00
08/04/2005,13:45,1239.00,1239.50,1239.00,1239.25,667,285,952.00
08/04/2005,13:46,1239.25,1239.50,1239.00,1239.00,152,42,194.00
08/04/2005,13:47,1239.00,1239.25,1239.00,1239.00,38,38,76.00
08/04/2005,13:48,1239.25,1239.25,1238.50,1238.50,146,1425,1571.00
08/04/2005,13:49,1238.50,1239.00,1238.25,1239.00,515,877,1392.00
08/04/2005,13:50,1239.00,1239.00,1238.75,1238.75,632,66,698.00
08/04/2005,13:51,1239.00,1239.00,1238.25,1238.50,15,790,805.00
08/04/2005,13:52,1238.25,1238.75,1238.25,1238.50,214,350,564.00
08/04/2005,13:53,1238.50,1238.50,1237.75,1238.25,1040,1905,2945.00
08/04/2005,13:54,1238.25,1238.50,1238.00,1238.25,178,130,308.00
08/04/2005,13:55,1238.25,1238.75,1238.00,1238.50,1064,392,1456.00
08/04/2005,13:56,1238.50,1238.75,1238.25,1238.75,646,5,651.00
08/04/2005,13:57,1238.75,1239.00,1238.50,1238.75,159,332,491.00
08/04/2005,13:58,1238.50,1238.75,1238.50,1238.75,153,4,157.00
08/04/2005,13:59,1239.00,1239.00,1238.75,1238.75,55,76,131.00
08/04/2005,14:00,1238.75,1239.00,1238.50,1238.75,50,237,287.00
08/04/2005,14:01,1238.75,1238.75,1238.00,1238.25,175,1710,1885.00
08/04/2005,14:02,1238.00,1238.50,1238.00,1238.50,351,22,373.00
08/04/2005,14:03,1238.50,1239.00,1238.25,1239.00,609,2,611.00
08/04/2005,14:04,1239.00,1239.00,1238.75,1238.75,805,72,877.00
08/04/2005,14:05,1238.75,1239.25,1238.75,1239.25,538,65,603.00
08/04/2005,14:06,1239.25,1239.75,1239.25,1239.50,1412,121,1533.00
08/04/2005,14:07,1239.50,1240.00,1239.50,1239.50,2652,912,3564.00
08/04/2005,14:08,1239.50,1240.00,1239.50,1239.75,366,192,558.00
08/04/2005,14:09,1240.00,1240.00,1239.50,1239.50,170,490,660.00
08/04/2005,14:10,1239.50,1239.75,1239.50,1239.50,17,536,553.00
08/04/2005,14:11,1239.50,1239.75,1239.50,1239.50,1,741,742.00
08/04/2005,14:12,1239.50,1240.50,1239.50,1240.25,2969,1534,4503.00
08/04/2005,14:13,1240.25,1240.50,1239.50,1239.75,869,2115,2984.00
08/04/2005,14:14,1239.75,1240.00,1239.50,1239.75,16,591,607.00
08/04/2005,14:15,1239.50,1239.50,1238.75,1239.00,522,2593,3115.00
08/04/2005,14:16,1239.00,1239.25,1238.75,1239.00,577,673,1250.00
08/04/2005,14:17,1238.75,1239.00,1238.50,1238.75,57,1502,1559.00
08/04/2005,14:18,1238.50,1238.75,1238.25,1238.75,229,296,525.00
08/04/2005,14:19,1238.75,1239.00,1238.75,1239.00,525,106,631.00
08/04/2005,14:20,1239.00,1239.75,1239.00,1239.50,1337,255,1592.00
08/04/2005,14:21,1239.50,1240.00,1239.50,1239.50,951,129,1080.00
08/04/2005,14:22,1239.75,1239.75,1239.25,1239.50,157,441,598.00
08/04/2005,14:23,1239.25,1239.75,1239.25,1239.75,264,44,308.00
08/04/2005,14:24,1239.75,1239.75,1239.25,1239.50,177,204,381.00
08/04/2005,14:25,1239.75,1239.75,1239.25,1239.75,157,95,252.00
08/04/2005,14:26,1239.50,1240.00,1239.50,1239.75,1149,172,1321.00
08/04/2005,14:27,1239.75,1239.75,1239.50,1239.50,61,45,106.00
08/04/2005,14:28,1239.75,1240.00,1239.50,1239.50,216,217,433.00
08/04/2005,14:29,1239.75,1240.00,1239.50,1240.00,189,102,291.00
08/04/2005,14:30,1240.00,1240.50,1239.75,1240.00,1789,1138,2927.00
08/04/2005,14:31,1240.00,1240.00,1239.50,1239.75,318,919,1237.00
08/04/2005,14:32,1239.75,1239.75,1239.25,1239.50,1542,2534,4076.00
08/04/2005,14:33,1239.75,1239.75,1239.50,1239.75,22,63,85.00
08/04/2005,14:34,1239.75,1239.75,1239.25,1239.50,261,554,815.00
08/04/2005,14:35,1239.50,1239.50,1238.75,1239.00,219,1609,1828.00
08/04/2005,14:36,1239.00,1239.00,1238.25,1239.00,937,1565,2502.00
08/04/2005,14:37,1239.25,1239.25,1239.00,1239.00,778,548,1326.00
08/04/2005,14:38,1239.00,1239.00,1238.50,1238.50,748,1047,1795.00
08/04/2005,14:39,1238.75,1238.75,1238.50,1238.75,1295,118,1413.00
08/04/2005,14:40,1238.75,1238.75,1238.50,1238.75,148,217,365.00
08/04/2005,14:41,1238.75,1239.00,1238.50,1238.75,1685,1005,2690.00
08/04/2005,14:42,1238.75,1239.00,1238.50,1238.75,343,80,423.00
08/04/2005,14:43,1238.75,1239.00,1238.50,1239.00,77,63,140.00
08/04/2005,14:44,1238.75,1238.75,1238.25,1238.25,191,1026,1217.00
08/04/2005,14:45,1238.50,1238.75,1238.25,1238.50,630,855,1485.00
08/04/2005,14:46,1238.50,1238.50,1238.00,1238.25,427,1469,1896.00
08/04/2005,14:47,1238.25,1238.50,1238.00,1238.25,361,1428,1789.00
08/04/2005,14:48,1238.25,1238.50,1237.75,1238.25,1120,2452,3572.00
08/04/2005,14:49,1238.50,1238.50,1238.25,1238.25,549,159,708.00
08/04/2005,14:50,1238.50,1238.75,1238.00,1238.25,793,1807,2600.00
08/04/2005,14:51,1238.25,1238.25,1238.00,1238.00,232,76,308.00
08/04/2005,14:52,1238.00,1238.25,1237.50,1238.25,1303,2298,3601.00
08/04/2005,14:53,1238.00,1238.25,1237.50,1237.75,1224,746,1970.00
08/04/2005,14:54,1237.75,1237.75,1237.25,1237.50,623,1344,1967.00
08/04/2005,14:55,1237.75,1237.75,1237.25,1237.50,603,830,1433.00
08/04/2005,14:56,1237.50,1237.50,1237.00,1237.50,712,1886,2598.00
08/04/2005,14:57,1237.25,1237.75,1237.25,1237.50,1111,896,2007.00
08/04/2005,14:58,1237.50,1237.75,1237.25,1237.50,1086,982,2068.00
08/04/2005,14:59,1237.50,1237.75,1237.25,1237.25,507,1218,1725.00
08/04/2005,15:00,1237.25,1237.75,1237.25,1237.50,2983,2251,5234.00
08/04/2005,15:01,1237.50,1237.75,1237.00,1237.50,4490,2763,7253.00
08/04/2005,15:02,1237.50,1237.75,1237.25,1237.50,1352,1391,2743.00
08/04/2005,15:03,1237.50,1237.75,1237.25,1237.50,1642,797,2439.00
08/04/2005,15:04,1237.50,1237.50,1237.25,1237.25,471,163,634.00
08/04/2005,15:05,1237.25,1237.50,1237.25,1237.25,153,1569,1722.00
08/04/2005,15:06,1237.25,1237.25,1236.50,1237.00,1136,5012,6148.00
08/04/2005,15:07,1237.00,1237.25,1236.75,1237.25,1243,414,1657.00
08/04/2005,15:08,1237.00,1237.25,1236.75,1237.00,310,1621,1931.00
08/04/2005,15:09,1237.00,1237.00,1236.75,1236.75,1000,246,1246.00
08/04/2005,15:10,1237.00,1237.75,1237.00,1237.50,2817,1004,3821.00
08/04/2005,15:11,1237.75,1238.00,1237.50,1237.50,2380,1158,3538.00
08/04/2005,15:12,1237.50,1238.25,1237.50,1238.00,1532,965,2497.00
08/04/2005,15:13,1238.25,1238.25,1237.50,1237.75,1903,1013,2916.00
08/04/2005,15:14,1237.75,1238.00,1237.75,1237.75,443,1004,1447.00
08/04/2005,15:15,1238.00,1238.50,1237.75,1238.25,2483,1618,4101.00
08/04/2005,15:16,1238.25,1238.50,1238.25,1238.50,2,66,68.00
08/04/2005,15:31,1238.25,1238.50,1238.25,1238.50,61,55,116.00
08/04/2005,15:32,1238.50,1238.50,1238.25,1238.50,9,33,42.00
08/04/2005,15:33,1238.50,1238.50,1238.25,1238.25,1,5,6.00
08/04/2005,15:34,1238.25,1238.50,1238.25,1238.25,17,5,22.00
08/04/2005,15:35,1238.25,1238.25,1238.25,1238.25,0,13,13.00
08/04/2005,15:36,1238.50,1238.50,1238.25,1238.25,61,5,66.00
08/04/2005,15:37,1238.50,1238.50,1238.50,1238.50,5,0,5.00
08/04/2005,15:38,1238.50,1238.50,1238.50,1238.50,4,0,4.00
08/04/2005,15:40,1238.50,1238.50,1238.50,1238.50,64,0,64.00
08/04/2005,15:42,1238.50,1238.50,1238.25,1238.25,8,3,11.00
08/04/2005,15:43,1238.25,1238.50,1238.25,1238.50,2,8,10.00
08/04/2005,15:44,1238.50,1238.50,1238.25,1238.25,2,1,3.00
08/04/2005,15:45,1238.50,1238.50,1238.25,1238.25,6,40,46.00
08/04/2005,15:46,1238.25,1238.25,1238.25,1238.25,0,2,2.00
08/04/2005,15:47,1238.25,1238.50,1238.25,1238.50,3,3,6.00
08/04/2005,15:48,1238.50,1238.50,1238.50,1238.50,13,0,13.00
08/04/2005,15:50,1238.50,1238.50,1238.25,1238.25,10,5,15.00
08/04/2005,15:55,1238.25,1238.25,1238.25,1238.25,0,20,20.00
08/04/2005,15:57,1238.25,1238.50,1238.25,1238.50,1,75,76.00
08/04/2005,15:59,1238.25,1238.50,1238.25,1238.50,3,6,9.00
08/04/2005,16:00,1238.50,1238.50,1238.50,1238.50,3,0,3.00
08/04/2005,17:01,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/04/2005,17:03,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/04/2005,17:04,1238.00,1238.00,1238.00,1238.00,0,6,6.00
08/04/2005,17:06,1238.00,1238.00,1238.00,1238.00,0,6,6.00
08/04/2005,17:08,1238.00,1238.00,1238.00,1238.00,0,14,14.00
08/04/2005,17:11,1238.00,1238.00,1238.00,1238.00,0,6,6.00
08/04/2005,17:12,1238.00,1238.00,1238.00,1238.00,0,110,110.00
08/04/2005,17:13,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/04/2005,17:16,1238.00,1238.00,1238.00,1238.00,0,102,102.00
08/04/2005,17:19,1238.00,1238.00,1238.00,1238.00,0,32,32.00
08/04/2005,17:20,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/04/2005,17:22,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/04/2005,17:31,1238.25,1238.25,1238.25,1238.25,5,0,5.00
08/04/2005,17:32,1238.00,1238.25,1238.00,1238.25,1,1,2.00
08/04/2005,17:33,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/04/2005,17:34,1238.25,1238.25,1238.00,1238.00,1,60,61.00
08/04/2005,17:35,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/04/2005,17:36,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/04/2005,17:38,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/04/2005,17:42,1238.00,1238.25,1238.00,1238.25,1,1,2.00
08/04/2005,17:44,1238.25,1238.25,1238.25,1238.25,100,0,100.00
08/04/2005,17:46,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/04/2005,17:48,1238.25,1238.25,1238.25,1238.25,32,0,32.00
08/04/2005,17:50,1238.00,1238.25,1238.00,1238.25,4,3,7.00
08/04/2005,17:51,1238.00,1238.25,1238.00,1238.25,34,3,37.00
08/04/2005,17:52,1238.25,1238.50,1238.25,1238.25,24,5,29.00
08/04/2005,18:00,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/04/2005,18:02,1238.25,1238.25,1238.25,1238.25,0,21,21.00
08/04/2005,18:11,1238.50,1238.50,1238.50,1238.50,5,0,5.00
08/04/2005,18:13,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,18:14,1238.50,1238.50,1238.50,1238.50,31,0,31.00
08/04/2005,18:16,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/04/2005,18:20,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,18:21,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,18:22,1238.50,1238.50,1238.25,1238.25,1,1,2.00
08/04/2005,18:23,1238.25,1238.25,1238.25,1238.25,0,10,10.00
08/04/2005,18:24,1238.25,1238.25,1238.25,1238.25,0,4,4.00
08/04/2005,18:25,1238.25,1238.25,1238.25,1238.25,0,4,4.00
08/04/2005,18:26,1238.50,1238.75,1238.50,1238.75,5,0,5.00
08/04/2005,18:30,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,18:34,1238.50,1238.50,1238.25,1238.25,0,29,29.00
08/04/2005,18:35,1238.25,1238.25,1238.25,1238.25,0,5,5.00
08/04/2005,18:38,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,18:39,1238.50,1238.50,1238.50,1238.50,2,0,2.00
08/04/2005,18:40,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,18:48,1238.50,1238.50,1238.50,1238.50,2,0,2.00
08/04/2005,18:49,1238.25,1238.25,1238.25,1238.25,0,25,25.00
08/04/2005,18:50,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,18:58,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/04/2005,19:04,1238.50,1238.50,1238.50,1238.50,5,0,5.00
08/04/2005,19:05,1238.50,1238.50,1238.50,1238.50,3,0,3.00
08/04/2005,19:06,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:11,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:12,1238.25,1238.50,1238.25,1238.50,1,1,2.00
08/04/2005,19:18,1238.50,1238.50,1238.50,1238.50,15,0,15.00
08/04/2005,19:19,1238.50,1238.50,1238.50,1238.50,2,0,2.00
08/04/2005,19:23,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:24,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:25,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:27,1238.50,1238.50,1238.50,1238.50,10,0,10.00
08/04/2005,19:29,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:30,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:35,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:38,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/04/2005,19:39,1238.50,1238.50,1238.50,1238.50,7,0,7.00
08/04/2005,19:40,1238.50,1238.50,1238.50,1238.50,2,0,2.00
08/04/2005,19:42,1238.50,1238.50,1238.50,1238.50,12,0,12.00
08/04/2005,19:48,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/04/2005,19:52,1238.50,1238.50,1238.50,1238.50,12,0,12.00
08/04/2005,19:53,1238.75,1238.75,1238.50,1238.50,5,5,10.00
08/04/2005,19:56,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,19:59,1238.50,1238.50,1238.50,1238.50,0,5,5.00
08/04/2005,20:11,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,20:15,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,20:16,1238.75,1238.75,1238.75,1238.75,3,0,3.00
08/04/2005,20:31,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/04/2005,20:32,1238.50,1238.50,1238.50,1238.50,0,2,2.00
08/04/2005,20:33,1238.50,1238.50,1238.50,1238.50,0,5,5.00
08/04/2005,20:34,1238.50,1238.75,1238.50,1238.50,3,4,7.00
08/04/2005,20:35,1238.50,1238.75,1238.50,1238.75,20,4,24.00
08/04/2005,20:40,1238.50,1238.50,1238.50,1238.50,0,7,7.00
08/04/2005,20:43,1238.75,1238.75,1238.75,1238.75,20,0,20.00
08/04/2005,20:50,1238.75,1238.75,1238.75,1238.75,2,0,2.00
08/04/2005,20:51,1238.75,1238.75,1238.75,1238.75,54,0,54.00
08/04/2005,20:58,1238.75,1238.75,1238.75,1238.75,4,0,4.00
08/04/2005,20:59,1239.00,1239.00,1239.00,1239.00,37,0,37.00
08/04/2005,21:00,1239.00,1239.00,1239.00,1239.00,30,0,30.00
08/04/2005,21:05,1239.00,1239.00,1239.00,1239.00,50,0,50.00
08/04/2005,21:06,1239.00,1239.00,1239.00,1239.00,1,0,1.00
08/04/2005,21:16,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/04/2005,21:18,1239.00,1239.50,1239.00,1239.00,255,3,258.00
08/04/2005,21:19,1239.25,1239.50,1239.25,1239.50,100,1,101.00
08/04/2005,21:20,1239.25,1239.25,1239.25,1239.25,0,1,1.00
08/04/2005,21:21,1239.50,1239.50,1239.50,1239.50,1,0,1.00
08/04/2005,21:22,1239.50,1239.50,1239.25,1239.25,1,15,16.00
08/04/2005,21:24,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,21:26,1239.25,1239.25,1239.25,1239.25,0,8,8.00
08/04/2005,21:27,1239.25,1239.50,1239.25,1239.50,1,1,2.00
08/04/2005,21:29,1239.50,1239.50,1239.25,1239.25,6,53,59.00
08/04/2005,21:30,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,21:33,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,21:34,1239.25,1239.50,1239.25,1239.50,2,10,12.00
08/04/2005,21:37,1239.25,1239.25,1239.25,1239.25,0,3,3.00
08/04/2005,21:39,1239.25,1239.25,1239.25,1239.25,0,12,12.00
08/04/2005,21:40,1239.50,1239.50,1239.50,1239.50,1,0,1.00
08/04/2005,21:43,1239.25,1239.50,1239.25,1239.50,1,139,140.00
08/04/2005,21:45,1239.25,1239.50,1239.25,1239.50,1,2,3.00
08/04/2005,21:46,1239.25,1239.50,1239.25,1239.25,1,24,25.00
08/04/2005,21:47,1239.25,1239.25,1239.25,1239.25,0,4,4.00
08/04/2005,21:48,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,21:50,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,21:51,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,21:53,1239.25,1239.25,1239.25,1239.25,0,7,7.00
08/04/2005,21:54,1239.25,1239.25,1239.25,1239.25,0,30,30.00
08/04/2005,21:57,1239.25,1239.25,1239.25,1239.25,0,10,10.00
08/04/2005,21:58,1239.50,1239.50,1239.25,1239.50,2,2,4.00
08/04/2005,22:01,1239.50,1239.50,1239.25,1239.25,5,1,6.00
08/04/2005,22:02,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,22:03,1239.50,1239.50,1239.50,1239.50,5,0,5.00
08/04/2005,22:04,1239.50,1239.50,1239.50,1239.50,5,0,5.00
08/04/2005,22:05,1239.50,1239.50,1239.50,1239.50,5,0,5.00
08/04/2005,22:09,1239.25,1239.25,1239.25,1239.25,0,1,1.00
08/04/2005,22:10,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/04/2005,22:12,1239.25,1239.50,1239.25,1239.50,4,1,5.00
08/04/2005,22:17,1239.25,1239.25,1239.25,1239.25,0,5,5.00
08/04/2005,22:20,1239.25,1239.25,1239.25,1239.25,0,5,5.00
08/04/2005,22:21,1239.25,1239.25,1239.00,1239.00,0,178,178.00
08/04/2005,22:22,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/04/2005,22:23,1239.00,1239.00,1239.00,1239.00,0,1,1.00
08/04/2005,22:24,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/04/2005,22:28,1238.75,1238.75,1238.75,1238.75,0,3,3.00
08/04/2005,22:35,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/04/2005,22:36,1239.00,1239.00,1239.00,1239.00,2,0,2.00
08/04/2005,22:39,1238.75,1238.75,1238.75,1238.75,0,5,5.00
08/04/2005,22:42,1238.75,1238.75,1238.75,1238.75,0,32,32.00
08/04/2005,22:43,1238.75,1238.75,1238.75,1238.75,0,19,19.00
08/04/2005,22:44,1238.75,1238.75,1238.50,1238.50,0,66,66.00
08/04/2005,22:45,1238.50,1238.50,1238.50,1238.50,0,3,3.00
08/04/2005,22:46,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,22:47,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,22:50,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,22:52,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,22:53,1238.50,1238.50,1238.50,1238.50,0,2,2.00
08/04/2005,22:54,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,23:00,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/04/2005,23:01,1238.50,1238.50,1238.50,1238.50,0,2,2.00
08/04/2005,23:03,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/04/2005,23:04,1238.25,1238.25,1238.25,1238.25,0,16,16.00
08/04/2005,23:05,1238.25,1238.25,1238.25,1238.25,0,84,84.00
08/04/2005,23:10,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/04/2005,23:14,1238.25,1238.25,1238.25,1238.25,0,5,5.00
08/04/2005,23:18,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/04/2005,23:22,1238.00,1238.25,1238.00,1238.00,2,22,24.00
08/04/2005,23:23,1238.00,1238.00,1238.00,1238.00,0,11,11.00
08/04/2005,23:24,1238.00,1238.00,1238.00,1238.00,0,212,212.00
08/04/2005,23:25,1238.00,1238.00,1238.00,1238.00,0,53,53.00
08/04/2005,23:26,1238.00,1238.00,1237.75,1237.75,0,22,22.00
08/04/2005,23:28,1237.75,1238.00,1237.75,1238.00,4,1,5.00
08/04/2005,23:32,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/04/2005,23:33,1237.75,1238.00,1237.75,1238.00,4,2,6.00
08/04/2005,23:34,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/04/2005,23:38,1237.75,1237.75,1237.75,1237.75,0,6,6.00
08/04/2005,23:41,1237.75,1237.75,1237.75,1237.75,0,8,8.00
08/04/2005,23:43,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/04/2005,23:46,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/04/2005,23:49,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/04/2005,23:50,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/04/2005,23:51,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/04/2005,23:52,1237.75,1237.75,1237.75,1237.75,0,12,12.00
08/04/2005,23:53,1237.75,1237.75,1237.75,1237.75,0,8,8.00
08/04/2005,23:54,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/05/2005,00:00,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,00:01,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/05/2005,00:08,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,00:09,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,00:12,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/05/2005,00:19,1237.75,1237.75,1237.75,1237.75,0,10,10.00
08/05/2005,00:21,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,00:22,1238.00,1238.00,1238.00,1238.00,15,0,15.00
08/05/2005,00:24,1238.00,1238.00,1238.00,1238.00,6,0,6.00
08/05/2005,00:25,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/05/2005,00:27,1238.00,1238.00,1238.00,1238.00,4,0,4.00
08/05/2005,00:29,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/05/2005,00:31,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/05/2005,00:37,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/05/2005,00:42,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/05/2005,00:44,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/05/2005,00:46,1237.75,1237.75,1237.75,1237.75,0,3,3.00
08/05/2005,00:47,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/05/2005,00:50,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,00:51,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,00:52,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,00:53,1237.75,1237.75,1237.75,1237.75,0,10,10.00
08/05/2005,00:54,1238.00,1238.00,1238.00,1238.00,16,0,16.00
08/05/2005,00:56,1238.00,1238.00,1238.00,1238.00,16,0,16.00
08/05/2005,00:57,1238.00,1238.00,1238.00,1238.00,38,0,38.00
08/05/2005,00:58,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,01:00,1238.00,1238.00,1238.00,1238.00,11,0,11.00
08/05/2005,01:01,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/05/2005,01:03,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/05/2005,01:08,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/05/2005,01:10,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/05/2005,01:14,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/05/2005,01:18,1238.25,1238.25,1238.25,1238.25,161,0,161.00
08/05/2005,01:24,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/05/2005,01:28,1238.50,1238.50,1238.50,1238.50,33,0,33.00
08/05/2005,01:29,1238.50,1238.50,1238.50,1238.50,18,0,18.00
08/05/2005,01:30,1238.50,1238.50,1238.50,1238.50,3,0,3.00
08/05/2005,01:31,1238.50,1238.75,1238.50,1238.75,4,0,4.00
08/05/2005,01:32,1238.50,1238.50,1238.25,1238.25,0,33,33.00
08/05/2005,01:33,1238.25,1238.25,1238.25,1238.25,0,8,8.00
08/05/2005,01:34,1238.25,1238.50,1238.25,1238.50,1,3,4.00
08/05/2005,01:35,1238.50,1238.50,1238.50,1238.50,5,0,5.00
08/05/2005,01:36,1238.25,1238.25,1238.25,1238.25,0,16,16.00
08/05/2005,01:41,1238.25,1238.25,1238.25,1238.25,0,5,5.00
08/05/2005,01:43,1238.50,1238.50,1238.25,1238.25,1,3,4.00
08/05/2005,01:47,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/05/2005,01:49,1238.50,1238.50,1238.50,1238.50,33,0,33.00
08/05/2005,01:51,1238.50,1238.50,1238.25,1238.25,2,101,103.00
08/05/2005,01:52,1238.25,1238.25,1238.25,1238.25,0,51,51.00
08/05/2005,01:53,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/05/2005,01:57,1238.50,1238.50,1238.25,1238.25,1,50,51.00
08/05/2005,01:59,1238.50,1238.50,1238.50,1238.50,159,0,159.00
08/05/2005,02:01,1238.50,1238.50,1238.50,1238.50,36,0,36.00
08/05/2005,02:02,1238.50,1238.50,1238.25,1238.25,89,280,369.00
08/05/2005,02:03,1238.50,1238.75,1238.50,1238.50,79,10,89.00
08/05/2005,02:04,1238.50,1238.50,1238.25,1238.25,0,5,5.00
08/05/2005,02:05,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/05/2005,02:06,1238.25,1238.25,1238.25,1238.25,0,83,83.00
08/05/2005,02:07,1238.25,1238.25,1238.00,1238.00,0,7,7.00
08/05/2005,02:08,1238.00,1238.25,1238.00,1238.25,1,11,12.00
08/05/2005,02:09,1238.25,1238.50,1238.00,1238.50,186,65,251.00
08/05/2005,02:11,1238.25,1238.25,1238.00,1238.25,3,25,28.00
08/05/2005,02:12,1238.25,1238.25,1238.25,1238.25,61,0,61.00
08/05/2005,02:13,1238.25,1238.50,1238.00,1238.50,42,2,44.00
08/05/2005,02:14,1238.25,1238.25,1238.25,1238.25,0,21,21.00
08/05/2005,02:16,1238.25,1238.50,1238.25,1238.50,1,30,31.00
08/05/2005,02:17,1238.50,1238.75,1238.50,1238.75,199,11,210.00
08/05/2005,02:18,1238.75,1239.00,1238.75,1239.00,24,1,25.00
08/05/2005,02:19,1239.00,1239.25,1239.00,1239.00,50,3,53.00
08/05/2005,02:20,1238.75,1239.25,1238.75,1239.00,98,3,101.00
08/05/2005,02:21,1239.00,1239.25,1239.00,1239.00,1,116,117.00
08/05/2005,02:22,1239.00,1239.75,1239.00,1239.50,508,38,546.00
08/05/2005,02:23,1239.50,1240.00,1239.50,1239.75,230,361,591.00
08/05/2005,02:24,1239.75,1240.00,1239.75,1240.00,1,85,86.00
08/05/2005,02:25,1239.75,1239.75,1239.75,1239.75,0,185,185.00
08/05/2005,02:26,1239.75,1240.25,1239.75,1240.25,360,12,372.00
08/05/2005,02:27,1240.25,1240.25,1239.75,1240.00,18,111,129.00
08/05/2005,02:28,1240.00,1240.25,1240.00,1240.25,35,0,35.00
08/05/2005,02:29,1240.00,1240.25,1240.00,1240.25,2,16,18.00
08/05/2005,02:31,1240.00,1240.25,1240.00,1240.25,1,8,9.00
08/05/2005,02:32,1240.00,1240.00,1239.75,1240.00,22,192,214.00
08/05/2005,02:33,1240.00,1240.00,1240.00,1240.00,46,0,46.00
08/05/2005,02:34,1240.00,1240.25,1240.00,1240.00,2,4,6.00
08/05/2005,02:35,1240.25,1240.25,1240.00,1240.00,15,47,62.00
08/05/2005,02:36,1240.00,1240.00,1239.75,1239.75,0,30,30.00
08/05/2005,02:37,1239.75,1239.75,1239.75,1239.75,0,5,5.00
08/05/2005,02:38,1240.00,1240.00,1240.00,1240.00,20,0,20.00
08/05/2005,02:39,1240.00,1240.00,1240.00,1240.00,61,0,61.00
08/05/2005,02:40,1240.00,1240.00,1239.75,1240.00,16,15,31.00
08/05/2005,02:42,1240.00,1240.00,1240.00,1240.00,50,0,50.00
08/05/2005,02:43,1240.00,1240.00,1240.00,1240.00,35,0,35.00
08/05/2005,02:44,1240.00,1240.25,1240.00,1240.25,64,0,64.00
08/05/2005,02:45,1240.00,1240.50,1240.00,1240.50,206,1,207.00
08/05/2005,02:46,1240.50,1240.75,1240.25,1240.50,230,168,398.00
08/05/2005,02:47,1240.25,1240.50,1240.25,1240.50,53,50,103.00
08/05/2005,02:48,1240.50,1240.75,1240.00,1240.25,59,77,136.00
08/05/2005,02:49,1240.25,1240.50,1240.25,1240.50,49,0,49.00
08/05/2005,02:50,1240.50,1240.75,1240.50,1240.50,31,117,148.00
08/05/2005,02:51,1240.50,1240.50,1240.50,1240.50,0,13,13.00
08/05/2005,02:52,1240.50,1240.75,1240.50,1240.50,1,24,25.00
08/05/2005,02:53,1240.50,1240.50,1240.50,1240.50,0,121,121.00
08/05/2005,02:54,1240.50,1240.75,1240.50,1240.50,1,96,97.00
08/05/2005,02:55,1240.50,1240.50,1240.50,1240.50,0,29,29.00
08/05/2005,02:56,1240.50,1240.50,1240.50,1240.50,0,132,132.00
08/05/2005,02:57,1240.50,1240.75,1240.50,1240.50,1,77,78.00
08/05/2005,02:58,1240.50,1240.50,1240.25,1240.25,0,28,28.00
08/05/2005,02:59,1240.25,1240.25,1240.25,1240.25,0,5,5.00
08/05/2005,03:01,1240.50,1240.50,1240.25,1240.25,72,18,90.00
08/05/2005,03:02,1240.25,1240.25,1240.25,1240.25,0,50,50.00
08/05/2005,03:03,1240.25,1240.25,1240.00,1240.00,11,61,72.00
08/05/2005,03:04,1240.00,1240.00,1239.50,1239.50,11,330,341.00
08/05/2005,03:05,1239.50,1239.50,1239.25,1239.50,43,73,116.00
08/05/2005,03:06,1239.25,1239.50,1239.25,1239.50,13,10,23.00
08/05/2005,03:07,1239.50,1239.50,1239.50,1239.50,28,0,28.00
08/05/2005,03:08,1239.50,1239.50,1239.50,1239.50,22,0,22.00
08/05/2005,03:09,1239.25,1239.25,1239.00,1239.25,60,47,107.00
08/05/2005,03:10,1239.50,1239.50,1239.50,1239.50,23,0,23.00
08/05/2005,03:11,1239.50,1239.75,1239.50,1239.75,87,0,87.00
08/05/2005,03:12,1240.00,1240.25,1240.00,1240.25,118,0,118.00
08/05/2005,03:13,1240.25,1240.25,1240.25,1240.25,1,0,1.00
08/05/2005,03:14,1240.00,1240.00,1239.50,1239.50,0,121,121.00
08/05/2005,03:15,1239.50,1239.75,1239.50,1239.75,6,2,8.00
08/05/2005,03:17,1240.00,1240.00,1240.00,1240.00,19,0,19.00
08/05/2005,03:18,1240.00,1240.25,1240.00,1240.00,50,40,90.00
08/05/2005,03:19,1240.25,1240.25,1240.00,1240.00,1,1,2.00
08/05/2005,03:20,1240.00,1240.25,1240.00,1240.25,2,1,3.00
08/05/2005,03:21,1240.25,1240.50,1240.25,1240.50,26,0,26.00
08/05/2005,03:22,1240.25,1240.25,1239.75,1240.00,1,97,98.00
08/05/2005,03:23,1239.75,1239.75,1239.75,1239.75,0,72,72.00
08/05/2005,03:24,1240.00,1240.00,1239.50,1239.50,3,33,36.00
08/05/2005,03:25,1239.50,1239.50,1239.50,1239.50,0,5,5.00
08/05/2005,03:26,1239.75,1239.75,1239.50,1239.50,15,3,18.00
08/05/2005,03:27,1239.75,1240.00,1239.75,1239.75,30,4,34.00
08/05/2005,03:28,1239.75,1240.00,1239.50,1239.50,2,6,8.00
08/05/2005,03:30,1239.50,1239.50,1239.50,1239.50,0,11,11.00
08/05/2005,03:31,1239.50,1239.75,1239.50,1239.75,21,25,46.00
08/05/2005,03:32,1239.75,1240.00,1239.75,1239.75,20,71,91.00
08/05/2005,03:33,1239.75,1239.75,1239.75,1239.75,0,16,16.00
08/05/2005,03:34,1239.75,1239.75,1239.75,1239.75,0,4,4.00
08/05/2005,03:35,1239.75,1240.00,1239.75,1240.00,22,7,29.00
08/05/2005,03:37,1240.00,1240.00,1240.00,1240.00,28,0,28.00
08/05/2005,03:38,1240.00,1240.00,1240.00,1240.00,55,0,55.00
08/05/2005,03:40,1240.25,1240.25,1240.25,1240.25,1,0,1.00
08/05/2005,03:41,1240.00,1240.00,1239.75,1240.00,14,6,20.00
08/05/2005,03:45,1240.00,1240.25,1240.00,1240.25,15,0,15.00
08/05/2005,03:46,1240.25,1240.50,1240.25,1240.50,109,0,109.00
08/05/2005,03:47,1240.50,1240.50,1240.25,1240.25,4,16,20.00
08/05/2005,03:49,1240.25,1240.25,1240.25,1240.25,0,50,50.00
08/05/2005,03:50,1240.25,1240.25,1240.25,1240.25,0,2,2.00
08/05/2005,03:52,1240.00,1240.00,1239.75,1240.00,22,25,47.00
08/05/2005,03:53,1240.00,1240.00,1240.00,1240.00,16,0,16.00
08/05/2005,03:54,1240.00,1240.00,1240.00,1240.00,38,0,38.00
08/05/2005,03:55,1240.25,1240.25,1240.25,1240.25,1,0,1.00
08/05/2005,03:56,1240.25,1240.25,1240.25,1240.25,18,0,18.00
08/05/2005,03:57,1240.25,1240.25,1240.25,1240.25,19,0,19.00
08/05/2005,03:58,1240.25,1240.25,1239.75,1240.25,5,34,39.00
08/05/2005,03:59,1240.25,1240.25,1240.25,1240.25,7,0,7.00
08/05/2005,04:00,1240.25,1240.25,1240.25,1240.25,20,0,20.00
08/05/2005,04:01,1240.50,1240.50,1240.50,1240.50,2,0,2.00
08/05/2005,04:02,1240.50,1240.75,1240.50,1240.50,134,30,164.00
08/05/2005,04:03,1240.75,1240.75,1240.50,1240.50,1,83,84.00
08/05/2005,04:04,1240.50,1240.75,1240.50,1240.75,215,1,216.00
08/05/2005,04:05,1241.00,1241.00,1240.75,1240.75,8,107,115.00
08/05/2005,04:06,1240.50,1240.75,1240.50,1240.75,119,35,154.00
08/05/2005,04:07,1240.75,1241.00,1240.75,1240.75,68,1,69.00
08/05/2005,04:08,1240.75,1240.75,1240.75,1240.75,0,12,12.00
08/05/2005,04:09,1240.50,1240.75,1240.50,1240.50,20,132,152.00
08/05/2005,04:10,1240.50,1240.50,1240.25,1240.50,71,17,88.00
08/05/2005,04:11,1240.50,1240.50,1240.25,1240.50,107,1,108.00
08/05/2005,04:12,1240.50,1240.50,1240.00,1240.25,19,67,86.00
08/05/2005,04:13,1240.00,1240.25,1240.00,1240.00,58,7,65.00
08/05/2005,04:14,1240.00,1240.25,1239.75,1240.25,31,100,131.00
08/05/2005,04:15,1240.25,1240.25,1239.75,1239.75,10,28,38.00
08/05/2005,04:16,1240.00,1240.25,1240.00,1240.25,48,1,49.00
08/05/2005,04:17,1240.25,1240.50,1240.25,1240.50,16,0,16.00
08/05/2005,04:19,1240.25,1240.25,1240.25,1240.25,0,3,3.00
08/05/2005,04:24,1240.25,1240.25,1240.25,1240.25,0,31,31.00
08/05/2005,04:26,1240.25,1240.50,1240.25,1240.50,3,152,155.00
08/05/2005,04:27,1240.25,1240.25,1240.25,1240.25,0,31,31.00
08/05/2005,04:28,1240.00,1240.00,1239.75,1239.75,0,176,176.00
08/05/2005,04:29,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/05/2005,04:30,1240.00,1240.00,1240.00,1240.00,21,0,21.00
08/05/2005,04:31,1239.75,1240.00,1239.75,1240.00,1,15,16.00
08/05/2005,04:34,1239.75,1239.75,1239.75,1239.75,0,8,8.00
08/05/2005,04:35,1240.00,1240.00,1240.00,1240.00,22,0,22.00
08/05/2005,04:36,1240.00,1240.00,1240.00,1240.00,16,0,16.00
08/05/2005,04:38,1240.00,1240.00,1240.00,1240.00,15,0,15.00
08/05/2005,04:39,1240.25,1240.25,1240.25,1240.25,1,0,1.00
08/05/2005,04:41,1240.25,1240.25,1240.25,1240.25,96,0,96.00
08/05/2005,04:42,1240.00,1240.25,1240.00,1240.25,49,50,99.00
08/05/2005,04:43,1240.25,1240.25,1240.25,1240.25,26,0,26.00
08/05/2005,04:44,1240.25,1240.25,1240.25,1240.25,1,0,1.00
08/05/2005,04:45,1240.25,1240.50,1240.25,1240.50,36,0,36.00
08/05/2005,04:46,1240.50,1240.50,1240.25,1240.25,1,5,6.00
08/05/2005,04:47,1240.50,1240.50,1240.25,1240.25,10,1,11.00
08/05/2005,04:48,1240.25,1240.25,1240.00,1240.25,7,56,63.00
08/05/2005,04:49,1240.25,1240.25,1240.25,1240.25,52,0,52.00
08/05/2005,04:50,1240.25,1240.25,1240.25,1240.25,26,0,26.00
08/05/2005,04:51,1240.25,1240.25,1240.25,1240.25,11,0,11.00
08/05/2005,04:52,1240.00,1240.00,1240.00,1240.00,0,12,12.00
08/05/2005,04:53,1240.00,1240.00,1240.00,1240.00,0,35,35.00
08/05/2005,04:54,1239.75,1239.75,1239.25,1239.25,2,445,447.00
08/05/2005,04:55,1239.25,1239.50,1239.25,1239.50,4,27,31.00
08/05/2005,04:56,1239.25,1239.50,1239.25,1239.50,34,32,66.00
08/05/2005,04:57,1239.50,1239.50,1239.00,1239.50,11,10,21.00
08/05/2005,04:59,1239.50,1239.50,1239.50,1239.50,31,0,31.00
08/05/2005,05:00,1239.50,1239.75,1239.50,1239.75,20,0,20.00
08/05/2005,05:01,1239.75,1239.75,1239.75,1239.75,28,0,28.00
08/05/2005,05:03,1239.50,1239.50,1239.50,1239.50,0,140,140.00
08/05/2005,05:07,1239.50,1239.50,1239.25,1239.25,0,2,2.00
08/05/2005,05:08,1239.25,1239.25,1239.25,1239.25,0,5,5.00
08/05/2005,05:09,1239.50,1239.50,1239.50,1239.50,66,0,66.00
08/05/2005,05:10,1239.75,1239.75,1239.75,1239.75,1,0,1.00
08/05/2005,05:11,1239.50,1239.50,1239.50,1239.50,0,6,6.00
08/05/2005,05:12,1239.75,1239.75,1239.50,1239.50,1,2,3.00
08/05/2005,05:14,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/05/2005,05:16,1239.50,1239.50,1239.50,1239.50,0,5,5.00
08/05/2005,05:17,1239.75,1239.75,1239.75,1239.75,9,0,9.00
08/05/2005,05:20,1239.50,1239.50,1239.50,1239.50,0,8,8.00
08/05/2005,05:22,1239.75,1239.75,1239.75,1239.75,1,0,1.00
08/05/2005,05:23,1239.50,1239.50,1239.50,1239.50,0,25,25.00
08/05/2005,05:24,1239.50,1239.75,1239.50,1239.75,2,1,3.00
08/05/2005,05:27,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/05/2005,05:28,1239.75,1239.75,1239.75,1239.75,6,0,6.00
08/05/2005,05:29,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/05/2005,05:30,1239.75,1239.75,1239.50,1239.50,10,1,11.00
08/05/2005,05:31,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/05/2005,05:32,1239.75,1239.75,1239.75,1239.75,11,0,11.00
08/05/2005,05:33,1239.75,1240.25,1239.75,1240.25,305,7,312.00
08/05/2005,05:34,1240.25,1240.25,1240.25,1240.25,36,0,36.00
08/05/2005,05:35,1240.25,1240.25,1240.25,1240.25,5,0,5.00
08/05/2005,05:36,1240.25,1240.25,1240.25,1240.25,10,0,10.00
08/05/2005,05:37,1240.50,1240.50,1240.25,1240.25,121,23,144.00
08/05/2005,05:39,1240.00,1240.00,1240.00,1240.00,0,12,12.00
08/05/2005,05:40,1240.00,1240.00,1240.00,1240.00,0,27,27.00
08/05/2005,05:41,1240.00,1240.00,1239.75,1239.75,0,50,50.00
08/05/2005,05:42,1239.75,1239.75,1239.75,1239.75,0,5,5.00
08/05/2005,05:43,1240.00,1240.25,1240.00,1240.25,121,0,121.00
08/05/2005,05:45,1240.00,1240.00,1240.00,1240.00,0,15,15.00
08/05/2005,05:46,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/05/2005,05:47,1239.75,1239.75,1239.75,1239.75,0,68,68.00
08/05/2005,05:48,1239.75,1239.75,1239.75,1239.75,0,6,6.00
08/05/2005,05:49,1239.50,1239.75,1239.50,1239.75,5,2,7.00
08/05/2005,05:50,1240.00,1240.00,1240.00,1240.00,48,0,48.00
08/05/2005,05:51,1240.00,1240.00,1240.00,1240.00,4,0,4.00
08/05/2005,05:54,1240.00,1240.00,1240.00,1240.00,40,0,40.00
08/05/2005,05:55,1240.25,1240.25,1240.25,1240.25,15,0,15.00
08/05/2005,05:56,1240.25,1240.25,1240.25,1240.25,173,0,173.00
08/05/2005,05:57,1240.25,1240.25,1240.25,1240.25,10,0,10.00
08/05/2005,05:58,1240.00,1240.00,1240.00,1240.00,0,2,2.00
08/05/2005,05:59,1240.00,1240.00,1240.00,1240.00,0,75,75.00
08/05/2005,06:01,1240.00,1240.00,1239.75,1240.00,1,4,5.00
08/05/2005,06:02,1239.75,1240.00,1239.75,1240.00,1,1,2.00
08/05/2005,06:03,1239.75,1239.75,1239.75,1239.75,0,1,1.00
08/05/2005,06:04,1239.75,1240.00,1239.75,1239.75,1,107,108.00
08/05/2005,06:05,1239.75,1239.75,1239.75,1239.75,0,11,11.00
08/05/2005,06:06,1239.75,1239.75,1239.75,1239.75,0,17,17.00
08/05/2005,06:07,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/05/2005,06:08,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/05/2005,06:09,1239.75,1239.75,1239.75,1239.75,0,1,1.00
08/05/2005,06:10,1240.00,1240.00,1240.00,1240.00,37,0,37.00
08/05/2005,06:11,1240.00,1240.00,1240.00,1240.00,5,0,5.00
08/05/2005,06:12,1240.00,1240.25,1240.00,1240.25,6,0,6.00
08/05/2005,06:14,1240.00,1240.00,1240.00,1240.00,0,27,27.00
08/05/2005,06:15,1240.00,1240.00,1240.00,1240.00,0,2,2.00
08/05/2005,06:16,1240.00,1240.00,1239.75,1239.75,0,2,2.00
08/05/2005,06:18,1240.00,1240.00,1240.00,1240.00,50,0,50.00
08/05/2005,06:20,1240.00,1240.00,1240.00,1240.00,1,0,1.00
08/05/2005,06:21,1240.00,1240.00,1240.00,1240.00,56,0,56.00
08/05/2005,06:22,1240.00,1240.25,1240.00,1240.25,3,5,8.00
08/05/2005,06:23,1240.00,1240.00,1240.00,1240.00,0,2,2.00
08/05/2005,06:24,1240.00,1240.25,1240.00,1240.25,74,2,76.00
08/05/2005,06:25,1240.25,1240.25,1240.25,1240.25,26,0,26.00
08/05/2005,06:26,1240.25,1240.25,1240.25,1240.25,2,0,2.00
08/05/2005,06:27,1240.00,1240.00,1240.00,1240.00,0,1,1.00
08/05/2005,06:28,1240.25,1240.25,1240.25,1240.25,52,0,52.00
08/05/2005,06:29,1240.25,1240.50,1240.25,1240.25,9,2,11.00
08/05/2005,06:30,1240.00,1240.25,1240.00,1240.25,26,2,28.00
08/05/2005,06:31,1240.50,1240.75,1240.50,1240.75,249,0,249.00
08/05/2005,06:32,1240.50,1240.50,1240.50,1240.50,0,7,7.00
08/05/2005,06:33,1240.75,1240.75,1240.50,1240.75,340,13,353.00
08/05/2005,06:34,1240.75,1240.75,1240.50,1240.75,68,1,69.00
08/05/2005,06:35,1240.75,1241.00,1240.75,1241.00,129,0,129.00
08/05/2005,06:36,1240.75,1240.75,1240.50,1240.50,0,38,38.00
08/05/2005,06:37,1240.75,1241.00,1240.50,1240.50,21,232,253.00
08/05/2005,06:38,1240.50,1240.75,1240.50,1240.50,21,40,61.00
08/05/2005,06:39,1240.50,1240.50,1240.50,1240.50,0,20,20.00
08/05/2005,06:40,1240.75,1240.75,1240.50,1240.50,5,1,6.00
08/05/2005,06:41,1240.50,1240.50,1240.50,1240.50,0,255,255.00
08/05/2005,06:42,1240.50,1240.50,1240.50,1240.50,0,37,37.00
08/05/2005,06:43,1240.50,1240.50,1240.25,1240.25,0,112,112.00
08/05/2005,06:44,1240.25,1240.25,1240.25,1240.25,0,1,1.00
08/05/2005,06:45,1240.50,1240.50,1240.25,1240.50,3,17,20.00
08/05/2005,06:46,1240.25,1240.25,1240.25,1240.25,0,146,146.00
08/05/2005,06:47,1240.25,1240.25,1240.00,1240.00,46,53,99.00
08/05/2005,06:48,1240.25,1240.25,1240.25,1240.25,95,0,95.00
08/05/2005,06:49,1240.25,1240.25,1240.00,1240.00,89,1,90.00
08/05/2005,06:50,1240.25,1240.25,1240.25,1240.25,21,0,21.00
08/05/2005,06:51,1240.00,1240.25,1240.00,1240.25,40,100,140.00
08/05/2005,06:52,1240.00,1240.00,1240.00,1240.00,0,2,2.00
08/05/2005,06:53,1240.00,1240.00,1240.00,1240.00,0,1,1.00
08/05/2005,06:54,1240.25,1240.50,1240.25,1240.50,165,0,165.00
08/05/2005,06:55,1240.25,1240.25,1240.25,1240.25,0,28,28.00
08/05/2005,06:56,1240.00,1240.00,1240.00,1240.00,0,105,105.00
08/05/2005,06:57,1240.00,1240.25,1240.00,1240.00,2,275,277.00
08/05/2005,06:58,1240.00,1240.25,1240.00,1240.25,3,66,69.00
08/05/2005,06:59,1240.25,1240.25,1240.00,1240.00,112,1,113.00
08/05/2005,07:00,1240.25,1240.25,1240.25,1240.25,112,0,112.00
08/05/2005,07:01,1240.25,1240.25,1240.00,1240.25,52,1,53.00
08/05/2005,07:02,1240.25,1240.25,1240.00,1240.25,78,1,79.00
08/05/2005,07:03,1240.25,1240.25,1240.00,1240.00,36,22,58.00
08/05/2005,07:04,1240.00,1240.00,1240.00,1240.00,0,37,37.00
08/05/2005,07:05,1240.00,1240.25,1239.75,1239.75,15,29,44.00
08/05/2005,07:06,1240.00,1240.00,1240.00,1240.00,79,0,79.00
08/05/2005,07:07,1239.75,1239.75,1239.75,1239.75,0,1,1.00
08/05/2005,07:08,1240.00,1240.00,1239.75,1239.75,2,10,12.00
08/05/2005,07:09,1239.75,1239.75,1239.75,1239.75,0,6,6.00
08/05/2005,07:10,1239.75,1240.25,1239.75,1240.00,172,7,179.00
08/05/2005,07:11,1240.00,1240.25,1240.00,1240.00,2,36,38.00
08/05/2005,07:12,1240.00,1240.25,1239.75,1240.00,131,52,183.00
08/05/2005,07:13,1240.00,1240.25,1240.00,1240.25,7,20,27.00
08/05/2005,07:14,1240.00,1240.00,1240.00,1240.00,0,2,2.00
08/05/2005,07:15,1240.00,1240.00,1240.00,1240.00,0,192,192.00
08/05/2005,07:16,1240.00,1240.00,1240.00,1240.00,0,130,130.00
08/05/2005,07:17,1240.00,1240.00,1240.00,1240.00,0,244,244.00
08/05/2005,07:18,1240.00,1240.00,1240.00,1240.00,0,10,10.00
08/05/2005,07:19,1239.75,1239.75,1239.50,1239.75,27,376,403.00
08/05/2005,07:20,1239.50,1239.75,1239.50,1239.75,243,20,263.00
08/05/2005,07:21,1239.50,1240.00,1239.50,1240.00,169,60,229.00
08/05/2005,07:22,1240.00,1240.00,1239.75,1240.00,279,2,281.00
08/05/2005,07:23,1240.00,1240.00,1239.00,1239.50,157,810,967.00
08/05/2005,07:24,1239.50,1239.75,1239.50,1239.50,3,129,132.00
08/05/2005,07:25,1239.50,1239.50,1239.25,1239.25,260,17,277.00
08/05/2005,07:26,1239.50,1239.50,1239.00,1239.25,5,266,271.00
08/05/2005,07:27,1239.00,1239.50,1239.00,1239.25,226,20,246.00
08/05/2005,07:28,1239.25,1239.50,1239.00,1239.25,163,317,480.00
08/05/2005,07:29,1239.25,1239.75,1239.00,1239.50,334,53,387.00
08/05/2005,07:30,1239.50,1240.00,1239.25,1240.00,87,17,104.00
08/05/2005,07:31,1240.00,1241.00,1238.50,1238.50,2621,2497,5118.00
08/05/2005,07:32,1238.75,1239.00,1238.00,1238.00,928,1779,2707.00
08/05/2005,07:33,1238.25,1238.25,1237.50,1238.25,583,1766,2349.00
08/05/2005,07:34,1238.25,1239.25,1238.25,1238.75,1780,636,2416.00
08/05/2005,07:35,1239.00,1239.00,1238.00,1238.25,294,1094,1388.00
08/05/2005,07:36,1238.25,1238.50,1237.50,1237.75,487,770,1257.00
08/05/2005,07:37,1237.50,1237.75,1236.50,1236.50,676,2516,3192.00
08/05/2005,07:38,1236.50,1237.25,1236.25,1236.75,1650,1285,2935.00
08/05/2005,07:39,1236.75,1237.00,1236.00,1236.00,728,1553,2281.00
08/05/2005,07:40,1236.00,1236.50,1235.75,1236.50,1323,355,1678.00
08/05/2005,07:41,1236.50,1236.75,1236.25,1236.50,589,370,959.00
08/05/2005,07:42,1236.50,1236.75,1236.25,1236.75,475,10,485.00
08/05/2005,07:43,1236.50,1237.00,1236.50,1236.75,191,242,433.00
08/05/2005,07:44,1236.50,1237.00,1236.25,1236.50,143,419,562.00
08/05/2005,07:45,1236.25,1236.75,1236.25,1236.75,307,48,355.00
08/05/2005,07:46,1236.50,1236.75,1236.25,1236.25,17,268,285.00
08/05/2005,07:47,1236.50,1236.50,1235.50,1235.75,226,887,1113.00
08/05/2005,07:48,1235.75,1235.75,1234.25,1235.00,915,2844,3759.00
08/05/2005,07:49,1235.00,1235.75,1234.75,1235.00,792,1026,1818.00
08/05/2005,07:50,1234.75,1235.25,1234.50,1235.25,542,123,665.00
08/05/2005,07:51,1235.00,1235.75,1235.00,1235.50,414,129,543.00
08/05/2005,07:52,1235.50,1235.75,1235.50,1235.50,9,736,745.00
08/05/2005,07:53,1235.50,1235.75,1234.75,1235.00,31,629,660.00
08/05/2005,07:54,1235.00,1235.25,1234.75,1235.00,259,183,442.00
08/05/2005,07:55,1235.00,1235.00,1234.75,1235.00,314,180,494.00
08/05/2005,07:56,1235.00,1235.25,1235.00,1235.00,75,69,144.00
08/05/2005,07:57,1235.25,1235.50,1235.25,1235.50,431,51,482.00
08/05/2005,07:58,1235.50,1235.50,1234.75,1234.75,31,391,422.00
08/05/2005,07:59,1235.00,1235.25,1234.75,1235.25,440,4,444.00
08/05/2005,08:00,1235.00,1235.25,1234.75,1235.25,543,393,936.00
08/05/2005,08:01,1235.25,1235.25,1235.25,1235.25,92,0,92.00
08/05/2005,08:02,1235.25,1235.50,1235.00,1235.25,408,89,497.00
08/05/2005,08:03,1235.50,1235.50,1235.00,1235.50,401,95,496.00
08/05/2005,08:04,1235.25,1235.50,1235.25,1235.25,10,296,306.00
08/05/2005,08:05,1235.25,1235.25,1235.00,1235.00,129,290,419.00
08/05/2005,08:06,1235.00,1235.25,1235.00,1235.25,129,6,135.00
08/05/2005,08:07,1235.50,1235.50,1235.25,1235.50,71,10,81.00
08/05/2005,08:08,1235.50,1235.50,1235.25,1235.25,187,48,235.00
08/05/2005,08:09,1235.50,1235.50,1235.00,1235.25,14,414,428.00
08/05/2005,08:10,1235.25,1235.25,1235.00,1235.25,34,590,624.00
08/05/2005,08:11,1235.25,1235.25,1235.00,1235.25,19,100,119.00
08/05/2005,08:12,1235.00,1235.25,1234.75,1235.00,167,529,696.00
08/05/2005,08:13,1235.00,1235.00,1235.00,1235.00,0,342,342.00
08/05/2005,08:14,1235.00,1235.00,1234.75,1234.75,85,533,618.00
08/05/2005,08:15,1235.00,1235.25,1234.75,1235.25,137,3,140.00
08/05/2005,08:16,1235.00,1235.25,1235.00,1235.00,6,444,450.00
08/05/2005,08:17,1235.00,1235.25,1235.00,1235.25,21,439,460.00
08/05/2005,08:18,1235.25,1236.00,1235.25,1235.75,1660,887,2547.00
08/05/2005,08:19,1235.75,1236.25,1235.75,1236.25,1550,37,1587.00
08/05/2005,08:20,1236.25,1236.50,1236.00,1236.25,398,311,709.00
08/05/2005,08:21,1236.00,1236.25,1235.75,1236.00,14,202,216.00
08/05/2005,08:22,1236.00,1236.00,1235.75,1235.75,79,174,253.00
08/05/2005,08:23,1235.50,1235.75,1235.25,1235.25,14,373,387.00
08/05/2005,08:24,1235.25,1235.75,1235.25,1235.50,381,248,629.00
08/05/2005,08:25,1235.50,1235.50,1235.25,1235.50,249,5,254.00
08/05/2005,08:26,1235.50,1235.50,1235.50,1235.50,196,0,196.00
08/05/2005,08:27,1235.25,1235.50,1235.25,1235.50,20,97,117.00
08/05/2005,08:28,1235.25,1235.50,1235.00,1235.25,55,495,550.00
08/05/2005,08:29,1235.25,1235.50,1235.00,1235.25,429,100,529.00
08/05/2005,08:30,1235.25,1235.50,1235.00,1235.25,437,97,534.00
08/05/2005,08:31,1235.25,1235.75,1235.00,1235.25,2010,2711,4721.00
08/05/2005,08:32,1235.25,1235.75,1235.00,1235.25,1544,1312,2856.00
08/05/2005,08:33,1235.25,1235.50,1235.00,1235.00,1593,3223,4816.00
08/05/2005,08:34,1235.00,1235.25,1234.75,1234.75,1616,1016,2632.00
08/05/2005,08:35,1235.00,1235.50,1234.75,1235.25,2182,959,3141.00
08/05/2005,08:36,1235.25,1235.75,1235.25,1235.50,1740,1303,3043.00
08/05/2005,08:37,1235.50,1235.50,1234.75,1235.00,700,1865,2565.00
08/05/2005,08:38,1234.75,1235.00,1234.75,1235.00,252,657,909.00
08/05/2005,08:39,1234.75,1235.25,1234.25,1234.50,1071,2506,3577.00
08/05/2005,08:40,1234.50,1234.50,1234.00,1234.00,1846,2525,4371.00
08/05/2005,08:41,1234.00,1234.75,1234.00,1234.75,1201,1122,2323.00
08/05/2005,08:42,1234.50,1235.50,1234.50,1235.00,2698,747,3445.00
08/05/2005,08:43,1235.25,1235.25,1234.75,1234.75,595,1325,1920.00
08/05/2005,08:44,1234.75,1235.00,1234.50,1234.50,169,1108,1277.00
08/05/2005,08:45,1234.50,1235.00,1234.25,1234.25,1298,945,2243.00
08/05/2005,08:46,1234.50,1235.00,1234.00,1234.75,2885,2143,5028.00
08/05/2005,08:47,1234.75,1235.25,1234.50,1234.75,858,1174,2032.00
08/05/2005,08:48,1234.75,1235.00,1234.50,1235.00,354,683,1037.00
08/05/2005,08:49,1235.00,1235.25,1234.25,1235.00,1626,958,2584.00
08/05/2005,08:50,1235.00,1235.50,1234.75,1235.50,2808,1273,4081.00
08/05/2005,08:51,1235.50,1236.00,1235.00,1236.00,4611,375,4986.00
08/05/2005,08:52,1235.75,1236.00,1235.50,1235.75,560,3664,4224.00
08/05/2005,08:53,1235.75,1235.75,1234.75,1234.75,988,3658,4646.00
08/05/2005,08:54,1234.75,1235.00,1234.50,1234.75,1148,1505,2653.00
08/05/2005,08:55,1234.50,1234.75,1234.25,1234.50,725,1482,2207.00
08/05/2005,08:56,1234.75,1234.75,1233.50,1234.00,2264,4887,7151.00
08/05/2005,08:57,1234.00,1234.50,1233.75,1234.00,1984,1131,3115.00
08/05/2005,08:58,1234.00,1234.25,1233.75,1233.75,1474,1745,3219.00
08/05/2005,08:59,1233.75,1234.00,1233.75,1234.00,547,72,619.00
08/05/2005,09:00,1233.75,1234.25,1233.25,1233.50,1640,3619,5259.00
08/05/2005,09:01,1233.25,1233.50,1232.50,1232.75,4094,6932,11026.00
08/05/2005,09:02,1232.75,1233.00,1232.25,1233.00,2779,2997,5776.00
08/05/2005,09:03,1233.00,1233.25,1232.75,1233.00,1276,652,1928.00
08/05/2005,09:04,1233.00,1233.50,1233.00,1233.25,1923,896,2819.00
08/05/2005,09:05,1233.00,1233.25,1232.50,1232.50,243,2613,2856.00
08/05/2005,09:06,1232.75,1233.25,1232.50,1233.00,1872,474,2346.00
08/05/2005,09:07,1233.00,1233.00,1232.50,1232.50,469,426,895.00
08/05/2005,09:08,1232.50,1232.75,1232.00,1232.00,1713,3380,5093.00
08/05/2005,09:09,1232.25,1232.50,1232.00,1232.50,2363,1048,3411.00
08/05/2005,09:10,1232.50,1232.75,1232.25,1232.75,2735,1120,3855.00
08/05/2005,09:11,1232.75,1232.75,1232.25,1232.50,671,964,1635.00
08/05/2005,09:12,1232.25,1233.00,1232.25,1232.50,1172,911,2083.00
08/05/2005,09:13,1232.50,1233.00,1232.50,1232.75,853,420,1273.00
08/05/2005,09:14,1232.75,1233.50,1232.75,1233.50,1969,94,2063.00
08/05/2005,09:15,1233.50,1234.00,1233.00,1234.00,2063,1528,3591.00
08/05/2005,09:16,1234.00,1234.00,1233.00,1233.25,940,1914,2854.00
08/05/2005,09:17,1233.00,1233.75,1233.00,1233.50,913,352,1265.00
08/05/2005,09:18,1233.75,1233.75,1233.25,1233.25,42,606,648.00
08/05/2005,09:19,1233.25,1233.50,1233.00,1233.25,48,746,794.00
08/05/2005,09:20,1233.25,1233.50,1232.75,1233.00,1367,1011,2378.00
08/05/2005,09:21,1233.25,1233.25,1233.00,1233.00,370,97,467.00
08/05/2005,09:22,1233.25,1233.25,1232.25,1232.50,410,1849,2259.00
08/05/2005,09:23,1232.50,1232.75,1231.25,1231.25,979,4849,5828.00
08/05/2005,09:24,1231.50,1231.50,1230.25,1230.50,3527,7808,11335.00
08/05/2005,09:25,1230.25,1230.75,1230.25,1230.75,4488,2510,6998.00
08/05/2005,09:26,1230.75,1231.25,1230.50,1231.00,3543,964,4507.00
08/05/2005,09:27,1231.00,1231.25,1230.50,1231.00,996,1253,2249.00
08/05/2005,09:28,1231.00,1231.50,1231.00,1231.50,1279,95,1374.00
08/05/2005,09:29,1231.25,1231.50,1231.00,1231.00,311,1094,1405.00
08/05/2005,09:30,1231.25,1231.25,1231.00,1231.00,119,781,900.00
08/05/2005,09:31,1231.00,1231.50,1230.50,1231.25,1480,2226,3706.00
08/05/2005,09:32,1231.25,1231.50,1231.00,1231.00,1287,618,1905.00
08/05/2005,09:33,1231.25,1231.50,1231.00,1231.25,748,723,1471.00
08/05/2005,09:34,1231.25,1232.00,1231.00,1232.00,2165,122,2287.00
08/05/2005,09:35,1231.75,1232.00,1231.50,1231.50,1191,1083,2274.00
08/05/2005,09:36,1231.50,1231.50,1231.00,1231.25,268,1632,1900.00
08/05/2005,09:37,1231.00,1231.50,1230.75,1230.75,890,1069,1959.00
08/05/2005,09:38,1230.75,1231.25,1230.50,1230.75,428,1352,1780.00
08/05/2005,09:39,1230.50,1231.25,1230.50,1231.00,898,1120,2018.00
08/05/2005,09:40,1231.25,1231.50,1231.25,1231.50,826,23,849.00
08/05/2005,09:41,1231.50,1231.50,1231.00,1231.25,593,837,1430.00
08/05/2005,09:42,1231.25,1231.25,1231.00,1231.25,572,118,690.00
08/05/2005,09:43,1231.25,1231.75,1230.75,1230.75,574,1613,2187.00
08/05/2005,09:44,1230.75,1231.00,1230.00,1230.00,626,3598,4224.00
08/05/2005,09:45,1230.00,1231.00,1230.00,1230.50,3344,715,4059.00
08/05/2005,09:46,1230.50,1231.00,1230.50,1230.75,2027,1907,3934.00
08/05/2005,09:47,1230.50,1231.50,1230.50,1231.50,2441,231,2672.00
08/05/2005,09:48,1231.25,1231.50,1231.25,1231.50,983,210,1193.00
08/05/2005,09:49,1231.50,1231.75,1230.75,1231.75,1674,998,2672.00
08/05/2005,09:50,1231.75,1231.75,1231.00,1231.25,1157,962,2119.00
08/05/2005,09:51,1231.25,1231.75,1231.00,1231.50,957,667,1624.00
08/05/2005,09:52,1231.50,1231.50,1231.25,1231.50,1103,753,1856.00
08/05/2005,09:53,1231.50,1232.00,1231.25,1231.75,1488,926,2414.00
08/05/2005,09:54,1231.75,1231.75,1231.50,1231.50,891,137,1028.00
08/05/2005,09:55,1231.75,1231.75,1231.25,1231.50,202,966,1168.00
08/05/2005,09:56,1231.25,1231.75,1231.25,1231.50,611,476,1087.00
08/05/2005,09:57,1231.50,1231.75,1231.50,1231.75,60,673,733.00
08/05/2005,09:58,1231.75,1231.75,1231.00,1231.25,1215,1488,2703.00
08/05/2005,09:59,1231.25,1231.50,1231.00,1231.25,245,140,385.00
08/05/2005,10:00,1231.50,1231.50,1231.25,1231.25,63,232,295.00
08/05/2005,10:01,1231.00,1231.50,1231.00,1231.50,927,36,963.00
08/05/2005,10:02,1231.50,1231.75,1231.25,1231.50,908,111,1019.00
08/05/2005,10:03,1231.50,1231.75,1231.25,1231.50,291,362,653.00
08/05/2005,10:04,1231.50,1232.00,1231.50,1231.75,951,286,1237.00
08/05/2005,10:05,1231.50,1232.00,1231.50,1231.75,603,809,1412.00
08/05/2005,10:06,1231.50,1231.50,1231.25,1231.50,192,232,424.00
08/05/2005,10:07,1231.50,1231.75,1231.50,1231.75,1181,39,1220.00
08/05/2005,10:08,1231.75,1231.75,1231.25,1231.50,658,1285,1943.00
08/05/2005,10:09,1231.50,1231.75,1231.25,1231.50,90,338,428.00
08/05/2005,10:10,1231.50,1231.75,1231.50,1231.50,439,42,481.00
08/05/2005,10:11,1231.50,1231.50,1231.00,1231.50,1156,1454,2610.00
08/05/2005,10:12,1231.25,1231.50,1231.00,1231.50,639,406,1045.00
08/05/2005,10:13,1231.25,1231.50,1231.00,1231.00,163,1906,2069.00
08/05/2005,10:14,1231.00,1231.25,1230.75,1230.75,35,606,641.00
08/05/2005,10:15,1231.00,1231.00,1230.50,1231.00,396,1090,1486.00
08/05/2005,10:16,1231.00,1231.00,1230.75,1231.00,88,38,126.00
08/05/2005,10:17,1231.00,1231.00,1230.50,1230.75,654,635,1289.00
08/05/2005,10:18,1230.75,1230.75,1230.50,1230.75,1095,23,1118.00
08/05/2005,10:19,1230.75,1231.00,1230.75,1230.75,206,271,477.00
08/05/2005,10:20,1230.75,1230.75,1230.25,1230.25,73,1427,1500.00
08/05/2005,10:21,1230.25,1230.75,1230.00,1230.50,1003,1435,2438.00
08/05/2005,10:22,1230.50,1230.75,1230.50,1230.75,90,33,123.00
08/05/2005,10:23,1230.50,1230.75,1230.25,1230.50,456,447,903.00
08/05/2005,10:24,1230.50,1230.75,1230.50,1230.75,480,55,535.00
08/05/2005,10:25,1230.75,1230.75,1230.50,1230.75,30,505,535.00
08/05/2005,10:26,1230.75,1230.75,1230.00,1230.25,658,1689,2347.00
08/05/2005,10:27,1230.50,1230.50,1230.00,1230.00,556,613,1169.00
08/05/2005,10:28,1230.25,1230.50,1229.00,1229.25,1584,7272,8856.00
08/05/2005,10:29,1229.25,1229.50,1228.50,1229.50,2502,4124,6626.00
08/05/2005,10:30,1229.50,1229.50,1229.25,1229.25,358,999,1357.00
08/05/2005,10:31,1229.50,1229.50,1228.75,1228.75,749,3191,3940.00
08/05/2005,10:32,1228.75,1229.25,1228.75,1229.00,1614,1163,2777.00
08/05/2005,10:33,1229.25,1229.25,1228.75,1229.00,518,603,1121.00
08/05/2005,10:34,1229.00,1229.25,1229.00,1229.00,433,562,995.00
08/05/2005,10:35,1229.00,1229.25,1228.75,1228.75,748,1180,1928.00
08/05/2005,10:36,1228.75,1229.00,1228.75,1229.00,943,268,1211.00
08/05/2005,10:37,1229.00,1229.00,1228.25,1228.50,162,1970,2132.00
08/05/2005,10:38,1228.50,1229.00,1228.25,1228.75,1251,1504,2755.00
08/05/2005,10:39,1229.00,1229.25,1228.75,1229.00,718,753,1471.00
08/05/2005,10:40,1229.00,1229.00,1228.75,1229.00,257,87,344.00
08/05/2005,10:41,1229.00,1229.00,1228.75,1229.00,205,58,263.00
08/05/2005,10:42,1229.00,1229.25,1228.75,1229.00,458,398,856.00
08/05/2005,10:43,1229.00,1229.00,1228.75,1229.00,81,17,98.00
08/05/2005,10:44,1229.00,1229.00,1228.50,1228.75,492,699,1191.00
08/05/2005,10:45,1228.75,1229.00,1228.50,1228.75,631,272,903.00
08/05/2005,10:46,1228.75,1229.00,1228.75,1228.75,68,62,130.00
08/05/2005,10:47,1229.00,1229.25,1228.75,1229.00,1885,483,2368.00
08/05/2005,10:48,1229.25,1229.50,1228.75,1229.25,984,1978,2962.00
08/05/2005,10:49,1229.25,1229.25,1228.75,1229.00,556,493,1049.00
08/05/2005,10:50,1229.00,1229.00,1228.75,1229.00,228,631,859.00
08/05/2005,10:51,1228.75,1229.00,1228.50,1228.75,44,736,780.00
08/05/2005,10:52,1228.75,1228.75,1228.25,1228.25,113,1118,1231.00
08/05/2005,10:53,1228.25,1228.50,1228.00,1228.25,1440,1336,2776.00
08/05/2005,10:54,1228.50,1228.50,1228.25,1228.25,1106,969,2075.00
08/05/2005,10:55,1228.25,1228.50,1228.00,1228.00,289,297,586.00
08/05/2005,10:56,1228.00,1228.25,1227.50,1228.00,1412,2700,4112.00
08/05/2005,10:57,1227.75,1228.25,1227.75,1228.25,1021,134,1155.00
08/05/2005,10:58,1228.00,1228.25,1227.50,1227.75,289,1131,1420.00
08/05/2005,10:59,1227.50,1227.75,1227.50,1227.75,197,56,253.00
08/05/2005,11:00,1227.50,1227.75,1227.50,1227.75,773,243,1016.00
08/05/2005,11:01,1227.50,1227.75,1227.25,1227.75,1953,619,2572.00
08/05/2005,11:02,1227.75,1228.50,1227.50,1228.25,2096,1163,3259.00
08/05/2005,11:03,1228.00,1228.50,1228.00,1228.25,1250,1017,2267.00
08/05/2005,11:04,1228.25,1228.50,1228.00,1228.25,330,710,1040.00
08/05/2005,11:05,1228.25,1228.25,1227.75,1228.25,521,770,1291.00
08/05/2005,11:06,1228.25,1228.25,1227.75,1228.25,292,345,637.00
08/05/2005,11:07,1228.25,1228.25,1228.00,1228.25,461,14,475.00
08/05/2005,11:08,1228.25,1228.50,1228.00,1228.50,648,358,1006.00
08/05/2005,11:09,1228.50,1228.75,1228.25,1228.50,1139,110,1249.00
08/05/2005,11:10,1228.50,1228.75,1228.25,1228.50,336,593,929.00
08/05/2005,11:11,1228.25,1228.50,1228.25,1228.50,776,16,792.00
08/05/2005,11:12,1228.50,1228.50,1228.25,1228.25,162,182,344.00
08/05/2005,11:13,1228.50,1228.50,1228.25,1228.25,456,827,1283.00
08/05/2005,11:14,1228.25,1228.25,1228.00,1228.25,31,184,215.00
08/05/2005,11:15,1228.25,1228.50,1228.00,1228.25,681,146,827.00
08/05/2005,11:16,1228.25,1228.25,1227.75,1228.00,84,954,1038.00
08/05/2005,11:17,1228.00,1228.00,1227.75,1227.75,219,1016,1235.00
08/05/2005,11:18,1227.75,1228.00,1227.50,1227.75,114,992,1106.00
08/05/2005,11:19,1227.75,1228.00,1227.75,1228.00,403,64,467.00
08/05/2005,11:20,1228.00,1228.25,1227.75,1228.00,737,378,1115.00
08/05/2005,11:21,1228.00,1228.25,1227.75,1227.75,323,1075,1398.00
08/05/2005,11:22,1227.50,1228.00,1227.25,1227.25,343,2509,2852.00
08/05/2005,11:23,1227.50,1228.00,1227.50,1228.00,416,31,447.00
08/05/2005,11:24,1228.00,1228.25,1228.00,1228.25,1060,194,1254.00
08/05/2005,11:25,1228.25,1228.25,1228.00,1228.25,199,19,218.00
08/05/2005,11:26,1228.25,1228.50,1228.00,1228.25,425,74,499.00
08/05/2005,11:27,1228.50,1228.50,1228.25,1228.50,88,4,92.00
08/05/2005,11:28,1228.50,1228.50,1228.00,1228.25,7,498,505.00
08/05/2005,11:29,1228.00,1228.50,1228.00,1228.50,507,6,513.00
08/05/2005,11:30,1228.50,1228.75,1228.50,1228.75,1203,76,1279.00
08/05/2005,11:31,1228.75,1229.00,1228.50,1228.75,1853,778,2631.00
08/05/2005,11:32,1228.75,1228.75,1228.50,1228.75,107,78,185.00
08/05/2005,11:33,1228.75,1228.75,1228.25,1228.50,391,1057,1448.00
08/05/2005,11:34,1228.50,1228.50,1228.25,1228.25,57,22,79.00
08/05/2005,11:35,1228.50,1228.75,1228.25,1228.50,457,96,553.00
08/05/2005,11:36,1228.50,1228.50,1228.25,1228.50,268,90,358.00
08/05/2005,11:37,1228.50,1228.50,1228.25,1228.50,205,5,210.00
08/05/2005,11:38,1228.25,1228.50,1228.00,1228.25,470,1239,1709.00
08/05/2005,11:39,1228.25,1228.50,1228.00,1228.25,25,419,444.00
08/05/2005,11:40,1228.00,1228.25,1228.00,1228.25,29,15,44.00
08/05/2005,11:41,1228.00,1228.25,1228.00,1228.25,232,92,324.00
08/05/2005,11:42,1228.25,1228.50,1228.00,1228.25,53,139,192.00
08/05/2005,11:43,1228.25,1228.25,1227.75,1228.00,72,346,418.00
08/05/2005,11:44,1228.00,1228.00,1227.75,1228.00,179,42,221.00
08/05/2005,11:45,1227.75,1228.00,1227.75,1227.75,7,909,916.00
08/05/2005,11:46,1227.75,1228.00,1227.50,1227.75,660,177,837.00
08/05/2005,11:47,1228.00,1228.25,1227.75,1228.25,652,149,801.00
08/05/2005,11:48,1228.25,1228.50,1228.00,1228.25,545,418,963.00
08/05/2005,11:49,1228.25,1228.50,1228.00,1228.25,71,104,175.00
08/05/2005,11:50,1228.25,1228.50,1228.00,1228.25,156,167,323.00
08/05/2005,11:51,1228.25,1228.50,1228.00,1228.50,751,157,908.00
08/05/2005,11:52,1228.50,1228.50,1228.25,1228.25,150,244,394.00
08/05/2005,11:53,1228.50,1228.75,1228.25,1228.50,713,333,1046.00
08/05/2005,11:54,1228.75,1228.75,1228.50,1228.75,182,51,233.00
08/05/2005,11:55,1228.75,1228.75,1228.50,1228.75,206,84,290.00
08/05/2005,11:56,1228.50,1229.00,1228.50,1228.75,569,112,681.00
08/05/2005,11:57,1228.75,1228.75,1228.50,1228.50,81,148,229.00
08/05/2005,11:58,1228.50,1228.50,1228.25,1228.25,67,357,424.00
08/05/2005,11:59,1228.25,1228.75,1228.25,1228.50,228,11,239.00
08/05/2005,12:00,1228.75,1228.75,1228.50,1228.75,316,104,420.00
08/05/2005,12:01,1228.75,1228.75,1228.50,1228.50,454,7,461.00
08/05/2005,12:02,1228.75,1229.00,1228.50,1229.00,113,60,173.00
08/05/2005,12:03,1229.00,1229.00,1228.75,1228.75,364,106,470.00
08/05/2005,12:04,1228.75,1228.75,1228.50,1228.75,113,108,221.00
08/05/2005,12:05,1229.00,1229.25,1228.75,1229.00,941,131,1072.00
08/05/2005,12:06,1229.25,1229.50,1228.75,1229.00,652,557,1209.00
08/05/2005,12:07,1229.00,1229.25,1229.00,1229.25,339,330,669.00
08/05/2005,12:08,1229.25,1229.25,1229.00,1229.25,16,69,85.00
08/05/2005,12:09,1229.00,1229.50,1229.00,1229.25,536,32,568.00
08/05/2005,12:10,1229.25,1229.50,1229.25,1229.50,666,307,973.00
08/05/2005,12:11,1229.50,1230.25,1229.50,1230.00,2247,1221,3468.00
08/05/2005,12:12,1230.00,1230.00,1229.50,1229.50,124,407,531.00
08/05/2005,12:13,1229.75,1230.25,1229.50,1229.75,1290,701,1991.00
08/05/2005,12:14,1229.75,1230.75,1229.75,1230.25,1773,1557,3330.00
08/05/2005,12:15,1230.25,1230.50,1230.00,1230.25,621,463,1084.00
08/05/2005,12:16,1230.25,1230.50,1229.75,1230.00,271,1056,1327.00
08/05/2005,12:17,1230.25,1230.25,1229.75,1230.00,236,525,761.00
08/05/2005,12:18,1229.75,1231.00,1229.75,1230.75,1997,612,2609.00
08/05/2005,12:19,1230.75,1230.75,1230.50,1230.50,484,141,625.00
08/05/2005,12:20,1230.75,1230.75,1230.00,1230.25,60,1248,1308.00
08/05/2005,12:21,1230.00,1230.50,1230.00,1230.25,448,231,679.00
08/05/2005,12:22,1230.25,1230.25,1230.00,1230.25,322,188,510.00
08/05/2005,12:23,1230.25,1230.25,1230.00,1230.25,86,84,170.00
08/05/2005,12:24,1230.00,1230.25,1230.00,1230.25,39,157,196.00
08/05/2005,12:25,1230.00,1230.25,1229.75,1229.75,363,1141,1504.00
08/05/2005,12:26,1230.00,1230.25,1229.75,1229.75,414,402,816.00
08/05/2005,12:27,1230.00,1230.00,1229.50,1229.50,338,819,1157.00
08/05/2005,12:28,1229.50,1229.75,1229.25,1229.25,186,1511,1697.00
08/05/2005,12:29,1229.25,1229.75,1229.25,1229.75,802,334,1136.00
08/05/2005,12:30,1229.50,1229.75,1229.25,1229.50,231,629,860.00
08/05/2005,12:31,1229.50,1230.00,1229.50,1229.75,230,471,701.00
08/05/2005,12:32,1229.50,1229.75,1229.50,1229.75,211,57,268.00
08/05/2005,12:33,1229.75,1229.75,1229.50,1229.75,28,19,47.00
08/05/2005,12:34,1229.75,1229.75,1229.25,1229.25,51,884,935.00
08/05/2005,12:35,1229.25,1229.75,1229.25,1229.50,75,174,249.00
08/05/2005,12:36,1229.50,1230.00,1229.50,1229.75,370,16,386.00
08/05/2005,12:37,1229.75,1230.00,1229.50,1229.50,466,640,1106.00
08/05/2005,12:38,1229.75,1230.00,1229.75,1229.75,249,5,254.00
08/05/2005,12:39,1229.75,1230.00,1229.50,1229.50,41,177,218.00
08/05/2005,12:40,1229.50,1229.75,1229.50,1229.75,25,43,68.00
08/05/2005,12:41,1229.75,1229.75,1229.50,1229.50,34,11,45.00
08/05/2005,12:42,1229.75,1230.00,1229.50,1230.00,288,122,410.00
08/05/2005,12:43,1230.00,1230.00,1229.75,1230.00,224,22,246.00
08/05/2005,12:44,1230.00,1230.00,1229.75,1229.75,148,21,169.00
08/05/2005,12:45,1229.75,1229.75,1229.50,1229.50,8,543,551.00
08/05/2005,12:46,1229.50,1229.75,1229.25,1229.25,475,726,1201.00
08/05/2005,12:47,1229.25,1229.50,1228.75,1229.00,54,1749,1803.00
08/05/2005,12:48,1228.75,1229.25,1228.50,1228.50,543,1325,1868.00
08/05/2005,12:49,1228.50,1229.00,1228.50,1229.00,342,195,537.00
08/05/2005,12:50,1228.75,1229.00,1228.75,1228.75,398,9,407.00
08/05/2005,12:51,1228.75,1229.00,1228.50,1228.75,278,570,848.00
08/05/2005,12:52,1228.75,1229.00,1228.75,1229.00,328,32,360.00
08/05/2005,12:53,1229.00,1229.50,1229.00,1229.50,409,311,720.00
08/05/2005,12:54,1229.50,1229.75,1229.25,1229.75,394,30,424.00
08/05/2005,12:55,1229.75,1229.75,1229.25,1229.50,179,254,433.00
08/05/2005,12:56,1229.50,1229.50,1229.25,1229.50,122,12,134.00
08/05/2005,12:57,1229.50,1229.75,1229.25,1229.50,345,30,375.00
08/05/2005,12:58,1229.75,1229.75,1229.25,1229.50,44,387,431.00
08/05/2005,12:59,1229.25,1229.75,1229.25,1229.50,194,14,208.00
08/05/2005,13:00,1229.75,1229.75,1229.50,1229.50,12,120,132.00
08/05/2005,13:01,1229.50,1229.50,1228.75,1228.75,229,740,969.00
08/05/2005,13:02,1228.75,1229.25,1228.75,1229.00,320,262,582.00
08/05/2005,13:03,1229.00,1229.25,1229.00,1229.25,223,23,246.00
08/05/2005,13:04,1229.25,1229.25,1228.75,1229.25,20,254,274.00
08/05/2005,13:05,1229.25,1229.25,1229.00,1229.00,8,468,476.00
08/05/2005,13:06,1229.25,1229.25,1228.75,1229.00,201,128,329.00
08/05/2005,13:07,1229.00,1229.25,1229.00,1229.25,19,67,86.00
08/05/2005,13:08,1229.25,1229.25,1229.00,1229.00,191,239,430.00
08/05/2005,13:09,1229.00,1229.25,1229.00,1229.00,58,205,263.00
08/05/2005,13:10,1229.25,1229.25,1229.00,1229.00,652,535,1187.00
08/05/2005,13:11,1229.00,1229.00,1228.25,1228.25,85,1421,1506.00
08/05/2005,13:12,1228.50,1228.75,1228.00,1228.25,642,856,1498.00
08/05/2005,13:13,1228.25,1228.50,1228.25,1228.25,28,106,134.00
08/05/2005,13:14,1228.50,1228.50,1227.75,1228.00,802,1321,2123.00
08/05/2005,13:15,1228.00,1228.25,1228.00,1228.25,40,690,730.00
08/05/2005,13:16,1228.00,1228.50,1227.75,1228.25,619,69,688.00
08/05/2005,13:17,1228.25,1228.50,1228.25,1228.25,516,281,797.00
08/05/2005,13:18,1228.25,1228.75,1228.00,1228.25,846,247,1093.00
08/05/2005,13:19,1228.25,1228.50,1228.00,1228.50,269,18,287.00
08/05/2005,13:20,1228.25,1228.50,1228.25,1228.50,64,21,85.00
08/05/2005,13:21,1228.25,1228.50,1227.50,1227.75,202,2367,2569.00
08/05/2005,13:22,1227.75,1228.00,1227.50,1227.75,622,372,994.00
08/05/2005,13:23,1228.00,1228.00,1227.75,1228.00,59,56,115.00
08/05/2005,13:24,1228.00,1228.25,1227.50,1228.00,704,702,1406.00
08/05/2005,13:25,1228.00,1228.25,1227.75,1228.25,768,20,788.00
08/05/2005,13:26,1228.00,1228.25,1228.00,1228.25,201,19,220.00
08/05/2005,13:27,1228.25,1228.25,1228.00,1228.00,43,425,468.00
08/05/2005,13:28,1228.00,1228.25,1227.75,1228.00,77,1325,1402.00
08/05/2005,13:29,1227.75,1228.25,1227.75,1228.25,437,278,715.00
08/05/2005,13:30,1228.00,1228.25,1228.00,1228.00,8,121,129.00
08/05/2005,13:31,1228.00,1228.75,1228.00,1228.50,863,281,1144.00
08/05/2005,13:32,1228.50,1228.75,1228.25,1228.50,349,621,970.00
08/05/2005,13:33,1228.75,1228.75,1228.50,1228.75,32,8,40.00
08/05/2005,13:34,1228.50,1228.75,1228.25,1228.75,681,258,939.00
08/05/2005,13:35,1228.75,1229.75,1228.75,1229.75,3458,349,3807.00
08/05/2005,13:36,1229.75,1229.75,1229.25,1229.50,517,695,1212.00
08/05/2005,13:37,1229.75,1229.75,1229.50,1229.50,371,173,544.00
08/05/2005,13:38,1229.50,1229.75,1229.25,1229.50,102,458,560.00
08/05/2005,13:39,1229.50,1229.75,1229.25,1229.50,325,263,588.00
08/05/2005,13:40,1229.25,1229.25,1229.00,1229.25,35,630,665.00
08/05/2005,13:41,1229.00,1229.50,1229.00,1229.50,618,46,664.00
08/05/2005,13:42,1229.50,1229.50,1229.00,1229.00,174,528,702.00
08/05/2005,13:43,1229.00,1229.00,1228.50,1228.75,485,1343,1828.00
08/05/2005,13:44,1228.75,1229.00,1228.50,1228.75,157,352,509.00
08/05/2005,13:45,1228.75,1229.25,1228.75,1228.75,586,655,1241.00
08/05/2005,13:46,1229.00,1229.25,1228.50,1228.50,306,253,559.00
08/05/2005,13:47,1228.50,1229.00,1228.50,1228.75,206,16,222.00
08/05/2005,13:48,1228.75,1229.00,1228.00,1228.25,533,1455,1988.00
08/05/2005,13:49,1228.25,1229.00,1228.25,1228.50,398,784,1182.00
08/05/2005,13:50,1228.50,1228.50,1228.00,1228.50,107,453,560.00
08/05/2005,13:51,1228.25,1228.50,1228.25,1228.50,75,170,245.00
08/05/2005,13:52,1228.50,1228.75,1228.25,1228.50,624,157,781.00
08/05/2005,13:53,1228.50,1228.75,1228.50,1228.75,214,295,509.00
08/05/2005,13:54,1228.75,1229.00,1228.50,1229.00,517,25,542.00
08/05/2005,13:55,1228.75,1229.00,1228.50,1228.75,87,114,201.00
08/05/2005,13:56,1228.50,1228.75,1228.50,1228.50,3,505,508.00
08/05/2005,13:57,1228.50,1228.75,1228.50,1228.50,71,142,213.00
08/05/2005,13:58,1228.50,1228.50,1228.25,1228.25,112,1012,1124.00
08/05/2005,13:59,1228.50,1228.50,1228.25,1228.25,308,366,674.00
08/05/2005,14:00,1228.25,1228.25,1228.00,1228.25,68,360,428.00
08/05/2005,14:01,1228.25,1228.25,1227.75,1228.00,920,1522,2442.00
08/05/2005,14:02,1228.00,1228.50,1228.00,1228.25,443,197,640.00
08/05/2005,14:03,1228.25,1229.00,1228.25,1229.00,656,366,1022.00
08/05/2005,14:04,1228.75,1229.00,1228.50,1228.50,25,201,226.00
08/05/2005,14:05,1228.50,1228.75,1228.25,1228.50,24,115,139.00
08/05/2005,14:06,1228.50,1229.00,1228.50,1229.00,1069,33,1102.00
08/05/2005,14:07,1228.75,1228.75,1228.50,1228.75,10,235,245.00
08/05/2005,14:08,1228.50,1228.75,1228.25,1228.75,375,118,493.00
08/05/2005,14:09,1228.50,1228.75,1228.25,1228.50,14,231,245.00
08/05/2005,14:10,1228.50,1229.00,1228.25,1229.00,861,24,885.00
08/05/2005,14:11,1229.00,1229.00,1228.50,1228.50,688,376,1064.00
08/05/2005,14:12,1228.50,1228.50,1227.75,1228.00,595,2200,2795.00
08/05/2005,14:13,1228.00,1228.25,1228.00,1228.25,121,33,154.00
08/05/2005,14:14,1228.25,1228.75,1228.25,1228.50,983,102,1085.00
08/05/2005,14:15,1228.50,1228.50,1228.25,1228.25,407,221,628.00
08/05/2005,14:16,1228.25,1228.50,1228.25,1228.50,383,8,391.00
08/05/2005,14:17,1228.50,1228.75,1228.50,1228.75,45,44,89.00
08/05/2005,14:18,1228.50,1228.75,1228.25,1228.50,74,281,355.00
08/05/2005,14:19,1228.50,1228.75,1228.25,1228.50,252,20,272.00
08/05/2005,14:20,1228.50,1228.75,1228.25,1228.25,21,119,140.00
08/05/2005,14:21,1228.50,1229.00,1228.25,1229.00,1194,67,1261.00
08/05/2005,14:22,1229.00,1229.00,1228.50,1228.50,446,429,875.00
08/05/2005,14:23,1228.50,1229.00,1228.50,1228.75,347,215,562.00
08/05/2005,14:24,1228.75,1229.00,1228.50,1229.00,317,6,323.00
08/05/2005,14:25,1229.00,1229.00,1228.75,1228.75,17,36,53.00
08/05/2005,14:26,1228.75,1229.00,1228.25,1228.25,324,1170,1494.00
08/05/2005,14:27,1228.25,1228.50,1227.75,1228.00,464,948,1412.00
08/05/2005,14:28,1228.00,1228.25,1228.00,1228.00,22,301,323.00
08/05/2005,14:29,1228.25,1228.75,1228.00,1228.75,1464,393,1857.00
08/05/2005,14:30,1228.75,1229.50,1228.75,1229.25,1758,518,2276.00
08/05/2005,14:31,1229.25,1230.50,1229.25,1230.00,4100,1710,5810.00
08/05/2005,14:32,1229.75,1230.00,1229.75,1229.75,339,1163,1502.00
08/05/2005,14:33,1229.75,1229.75,1229.25,1229.50,776,1601,2377.00
08/05/2005,14:34,1229.50,1229.50,1229.00,1229.25,980,379,1359.00
08/05/2005,14:35,1229.50,1229.50,1229.25,1229.25,61,702,763.00
08/05/2005,14:36,1229.25,1229.50,1229.25,1229.25,20,524,544.00
08/05/2005,14:37,1229.25,1229.50,1229.25,1229.25,12,93,105.00
08/05/2005,14:38,1229.50,1230.50,1229.25,1230.50,3240,327,3567.00
08/05/2005,14:39,1230.25,1230.50,1229.75,1229.75,622,1043,1665.00
08/05/2005,14:40,1229.75,1229.75,1229.50,1229.50,118,1145,1263.00
08/05/2005,14:41,1229.50,1229.75,1228.75,1229.25,1255,2611,3866.00
08/05/2005,14:42,1229.25,1229.50,1229.00,1229.25,292,657,949.00
08/05/2005,14:43,1229.00,1229.25,1228.75,1229.00,415,370,785.00
08/05/2005,14:44,1229.00,1229.25,1229.00,1229.25,638,26,664.00
08/05/2005,14:45,1229.25,1229.50,1229.00,1229.25,216,75,291.00
08/05/2005,14:46,1229.25,1229.25,1228.50,1228.75,592,2176,2768.00
08/05/2005,14:47,1228.75,1228.75,1228.25,1228.25,330,1407,1737.00
08/05/2005,14:48,1228.25,1228.75,1228.25,1228.75,726,612,1338.00
08/05/2005,14:49,1228.50,1228.75,1228.50,1228.75,551,253,804.00
08/05/2005,14:50,1228.75,1229.00,1228.25,1228.25,75,769,844.00
08/05/2005,14:51,1228.50,1228.75,1228.50,1228.75,908,529,1437.00
08/05/2005,14:52,1228.50,1228.75,1228.50,1228.75,1208,462,1670.00
08/05/2005,14:53,1228.50,1228.75,1228.50,1228.50,160,414,574.00
08/05/2005,14:54,1228.50,1228.75,1228.25,1228.50,722,251,973.00
08/05/2005,14:55,1228.75,1228.75,1228.25,1228.75,368,489,857.00
08/05/2005,14:56,1228.75,1229.50,1228.50,1229.25,2606,1391,3997.00
08/05/2005,14:57,1229.25,1229.25,1228.75,1229.00,1163,441,1604.00
08/05/2005,14:58,1229.25,1229.25,1229.00,1229.00,304,736,1040.00
08/05/2005,14:59,1228.75,1229.00,1228.50,1228.75,612,1211,1823.00
08/05/2005,15:00,1229.00,1229.00,1228.25,1228.25,1366,3507,4873.00
08/05/2005,15:01,1228.50,1228.75,1228.00,1228.25,4103,4241,8344.00
08/05/2005,15:02,1228.00,1228.25,1228.00,1228.00,1070,1712,2782.00
08/05/2005,15:03,1228.00,1228.00,1227.50,1227.75,1312,1378,2690.00
08/05/2005,15:04,1227.50,1228.00,1227.50,1227.75,1425,558,1983.00
08/05/2005,15:05,1228.00,1228.00,1227.50,1228.00,2485,758,3243.00
08/05/2005,15:06,1228.00,1228.25,1228.00,1228.00,856,203,1059.00
08/05/2005,15:07,1228.25,1228.50,1228.00,1228.25,2109,187,2296.00
08/05/2005,15:08,1228.50,1228.75,1228.25,1228.50,2452,237,2689.00
08/05/2005,15:09,1228.75,1228.75,1228.50,1228.75,582,154,736.00
08/05/2005,15:10,1228.50,1228.75,1228.50,1228.75,1145,59,1204.00
08/05/2005,15:11,1228.75,1229.00,1228.50,1229.00,1474,239,1713.00
08/05/2005,15:12,1229.00,1229.00,1228.75,1228.75,622,1107,1729.00
08/05/2005,15:13,1229.00,1229.50,1228.75,1229.00,2093,659,2752.00
08/05/2005,15:14,1229.00,1229.50,1229.00,1229.25,2108,630,2738.00
08/05/2005,15:15,1229.00,1230.00,1229.00,1230.00,5004,1136,6140.00
08/05/2005,15:16,1229.75,1229.75,1229.75,1229.75,0,10,10.00
08/07/2005,17:01,1229.75,1229.75,1229.50,1229.75,30,60,90.00
08/07/2005,17:02,1229.75,1229.75,1229.50,1229.50,26,22,48.00
08/07/2005,17:03,1229.50,1229.50,1229.50,1229.50,0,2,2.00
08/07/2005,17:04,1229.50,1229.75,1229.50,1229.75,8,3,11.00
08/07/2005,17:06,1229.50,1229.50,1229.25,1229.25,0,50,50.00
08/07/2005,17:07,1229.50,1229.50,1229.25,1229.25,1,18,19.00
08/07/2005,17:08,1229.25,1229.25,1229.00,1229.25,3,28,31.00
08/07/2005,17:09,1229.00,1229.25,1229.00,1229.25,5,27,32.00
08/07/2005,17:10,1229.00,1229.25,1229.00,1229.00,13,3,16.00
08/07/2005,17:11,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,17:12,1229.25,1229.25,1229.25,1229.25,10,0,10.00
08/07/2005,17:14,1229.25,1229.50,1229.25,1229.50,11,0,11.00
08/07/2005,17:15,1229.25,1229.25,1229.25,1229.25,0,24,24.00
08/07/2005,17:16,1229.00,1229.25,1229.00,1229.25,1,2,3.00
08/07/2005,17:17,1229.25,1229.25,1229.25,1229.25,19,0,19.00
08/07/2005,17:19,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/07/2005,17:20,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,17:21,1229.00,1229.00,1229.00,1229.00,0,58,58.00
08/07/2005,17:22,1228.75,1228.75,1228.75,1228.75,0,3,3.00
08/07/2005,17:24,1229.00,1229.00,1229.00,1229.00,6,0,6.00
08/07/2005,17:26,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/07/2005,17:27,1228.75,1228.75,1228.75,1228.75,0,1,1.00
08/07/2005,17:29,1229.00,1229.00,1229.00,1229.00,83,0,83.00
08/07/2005,17:30,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/07/2005,17:31,1229.00,1229.25,1229.00,1229.25,38,0,38.00
08/07/2005,17:32,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,17:34,1229.25,1229.50,1229.25,1229.25,1,28,29.00
08/07/2005,17:35,1229.50,1229.50,1229.25,1229.50,7,25,32.00
08/07/2005,17:36,1229.25,1229.25,1229.25,1229.25,0,3,3.00
08/07/2005,17:38,1229.25,1229.25,1229.25,1229.25,0,2,2.00
08/07/2005,17:39,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,17:40,1229.25,1229.25,1229.25,1229.25,0,6,6.00
08/07/2005,17:41,1229.25,1229.25,1229.25,1229.25,0,10,10.00
08/07/2005,17:45,1229.25,1229.25,1229.25,1229.25,0,4,4.00
08/07/2005,17:46,1229.25,1229.25,1229.25,1229.25,0,2,2.00
08/07/2005,17:47,1229.50,1229.50,1229.25,1229.25,2,1,3.00
08/07/2005,17:48,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/07/2005,17:49,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/07/2005,17:50,1229.25,1229.25,1229.25,1229.25,0,5,5.00
08/07/2005,17:53,1229.50,1229.50,1229.50,1229.50,5,0,5.00
08/07/2005,17:59,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,18:01,1229.50,1229.50,1229.50,1229.50,3,0,3.00
08/07/2005,18:08,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,18:18,1229.25,1229.25,1229.25,1229.25,0,3,3.00
08/07/2005,18:19,1229.50,1229.50,1229.25,1229.25,1,2,3.00
08/07/2005,18:20,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,18:21,1229.25,1229.50,1229.25,1229.50,2,1,3.00
08/07/2005,18:22,1229.25,1229.50,1229.25,1229.25,2,27,29.00
08/07/2005,18:23,1229.25,1229.25,1229.25,1229.25,0,3,3.00
08/07/2005,18:27,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,18:29,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,18:33,1229.50,1229.50,1229.50,1229.50,3,0,3.00
08/07/2005,18:35,1229.25,1229.25,1229.25,1229.25,0,63,63.00
08/07/2005,18:37,1229.25,1229.25,1229.00,1229.00,0,2,2.00
08/07/2005,18:38,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/07/2005,18:39,1229.00,1229.00,1229.00,1229.00,0,3,3.00
08/07/2005,18:40,1229.00,1229.00,1229.00,1229.00,0,3,3.00
08/07/2005,18:41,1229.25,1229.25,1229.00,1229.00,3,2,5.00
08/07/2005,18:42,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,18:43,1229.00,1229.00,1229.00,1229.00,0,2,2.00
08/07/2005,18:44,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,18:45,1229.00,1229.00,1229.00,1229.00,0,31,31.00
08/07/2005,18:46,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,18:47,1229.00,1229.00,1229.00,1229.00,0,25,25.00
08/07/2005,18:52,1229.00,1229.00,1229.00,1229.00,0,5,5.00
08/07/2005,18:53,1229.00,1229.00,1229.00,1229.00,0,5,5.00
08/07/2005,18:56,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/07/2005,19:00,1229.00,1229.25,1229.00,1229.25,1,3,4.00
08/07/2005,19:03,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,19:06,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,19:07,1229.00,1229.25,1229.00,1229.25,21,1,22.00
08/07/2005,19:08,1229.25,1229.25,1229.25,1229.25,40,0,40.00
08/07/2005,19:09,1229.25,1229.25,1229.25,1229.25,40,0,40.00
08/07/2005,19:10,1229.25,1229.25,1229.25,1229.25,29,0,29.00
08/07/2005,19:11,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,19:12,1229.25,1229.25,1229.00,1229.25,72,26,98.00
08/07/2005,19:13,1229.25,1229.25,1229.25,1229.25,10,0,10.00
08/07/2005,19:14,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/07/2005,19:15,1229.25,1229.25,1229.25,1229.25,2,0,2.00
08/07/2005,19:17,1229.25,1229.25,1229.25,1229.25,35,0,35.00
08/07/2005,19:18,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,19:20,1229.00,1229.00,1229.00,1229.00,0,2,2.00
08/07/2005,19:21,1229.25,1229.25,1229.25,1229.25,2,0,2.00
08/07/2005,19:22,1229.25,1229.25,1229.25,1229.25,3,0,3.00
08/07/2005,19:23,1229.00,1229.00,1229.00,1229.00,0,75,75.00
08/07/2005,19:24,1229.00,1229.00,1229.00,1229.00,0,4,4.00
08/07/2005,19:25,1229.00,1229.00,1229.00,1229.00,0,10,10.00
08/07/2005,19:26,1229.00,1229.00,1229.00,1229.00,0,51,51.00
08/07/2005,19:28,1229.00,1229.00,1229.00,1229.00,0,8,8.00
08/07/2005,19:29,1228.75,1228.75,1228.75,1228.75,0,5,5.00
08/07/2005,19:30,1229.00,1229.00,1229.00,1229.00,4,0,4.00
08/07/2005,19:33,1229.00,1229.00,1229.00,1229.00,17,0,17.00
08/07/2005,19:34,1229.00,1229.00,1229.00,1229.00,23,0,23.00
08/07/2005,19:35,1229.00,1229.00,1229.00,1229.00,19,0,19.00
08/07/2005,19:37,1229.00,1229.00,1229.00,1229.00,25,0,25.00
08/07/2005,19:38,1229.00,1229.00,1229.00,1229.00,2,0,2.00
08/07/2005,19:41,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/07/2005,19:42,1229.25,1229.25,1229.25,1229.25,2,0,2.00
08/07/2005,19:43,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/07/2005,19:46,1229.25,1229.25,1229.25,1229.25,10,0,10.00
08/07/2005,19:48,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,19:51,1229.25,1229.50,1229.25,1229.25,25,31,56.00
08/07/2005,19:52,1229.25,1229.25,1229.25,1229.25,0,4,4.00
08/07/2005,19:56,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/07/2005,19:57,1229.25,1229.25,1229.25,1229.25,0,2,2.00
08/07/2005,19:59,1229.25,1229.25,1229.25,1229.25,0,2,2.00
08/07/2005,20:05,1229.00,1229.25,1229.00,1229.25,1,1,2.00
08/07/2005,20:08,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:09,1229.00,1229.00,1229.00,1229.00,0,3,3.00
08/07/2005,20:11,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:12,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:14,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:17,1229.00,1229.00,1229.00,1229.00,0,3,3.00
08/07/2005,20:20,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/07/2005,20:21,1229.25,1229.25,1229.25,1229.25,2,0,2.00
08/07/2005,20:24,1229.00,1229.00,1229.00,1229.00,0,4,4.00
08/07/2005,20:25,1229.00,1229.00,1229.00,1229.00,0,3,3.00
08/07/2005,20:30,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:35,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:36,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:37,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:38,1229.25,1229.25,1229.00,1229.00,1,15,16.00
08/07/2005,20:39,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/07/2005,20:43,1229.25,1229.25,1229.25,1229.25,84,0,84.00
08/07/2005,20:44,1229.25,1229.25,1229.25,1229.25,7,0,7.00
08/07/2005,20:50,1229.50,1229.50,1229.50,1229.50,20,0,20.00
08/07/2005,20:51,1229.50,1229.50,1229.50,1229.50,30,0,30.00
08/07/2005,20:54,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,20:56,1229.50,1229.50,1229.50,1229.50,4,0,4.00
08/07/2005,20:57,1229.50,1229.50,1229.50,1229.50,13,0,13.00
08/07/2005,20:58,1229.50,1229.50,1229.50,1229.50,2,0,2.00
08/07/2005,20:59,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/07/2005,21:00,1229.50,1229.50,1229.50,1229.50,34,0,34.00
08/07/2005,21:01,1229.75,1229.75,1229.75,1229.75,22,0,22.00
08/07/2005,21:02,1229.50,1229.50,1229.50,1229.50,0,6,6.00
08/07/2005,21:05,1229.75,1229.75,1229.75,1229.75,1,0,1.00
08/07/2005,21:06,1229.50,1229.75,1229.50,1229.75,74,5,79.00
08/07/2005,21:07,1230.00,1230.00,1229.75,1229.75,2,1,3.00
08/07/2005,21:09,1230.00,1230.00,1230.00,1230.00,1,0,1.00
08/07/2005,21:10,1229.75,1229.75,1229.75,1229.75,0,1,1.00
08/07/2005,21:11,1229.75,1229.75,1229.75,1229.75,0,1,1.00
08/07/2005,21:12,1229.75,1229.75,1229.75,1229.75,0,9,9.00
08/07/2005,21:13,1229.75,1230.00,1229.75,1230.00,2,5,7.00
08/07/2005,21:15,1230.00,1230.00,1229.75,1229.75,1,1,2.00
08/07/2005,21:16,1229.75,1229.75,1229.75,1229.75,0,1,1.00
08/07/2005,21:18,1230.00,1230.00,1230.00,1230.00,41,0,41.00
08/07/2005,21:19,1229.75,1230.00,1229.75,1230.00,1,1,2.00
08/07/2005,21:20,1230.00,1230.00,1230.00,1230.00,98,0,98.00
08/07/2005,21:21,1230.00,1230.25,1230.00,1230.25,6,0,6.00
08/07/2005,21:22,1230.00,1230.00,1230.00,1230.00,0,5,5.00
08/07/2005,21:23,1230.00,1230.00,1230.00,1230.00,0,10,10.00
08/07/2005,21:24,1230.00,1230.25,1230.00,1230.25,5,1,6.00
08/07/2005,21:26,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/07/2005,21:27,1230.00,1230.00,1230.00,1230.00,0,4,4.00
08/07/2005,21:28,1230.00,1230.00,1230.00,1230.00,0,2,2.00
08/07/2005,21:30,1230.00,1230.00,1230.00,1230.00,0,1,1.00
08/07/2005,21:31,1230.00,1230.00,1230.00,1230.00,0,2,2.00
08/07/2005,21:33,1230.25,1230.25,1230.00,1230.00,11,19,30.00
08/07/2005,21:42,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/07/2005,21:43,1230.25,1230.25,1230.25,1230.25,4,0,4.00
08/07/2005,21:47,1230.25,1230.25,1230.25,1230.25,50,0,50.00
08/07/2005,21:48,1230.25,1230.25,1230.25,1230.25,13,0,13.00
08/07/2005,21:49,1230.25,1230.25,1230.25,1230.25,33,0,33.00
08/07/2005,21:50,1230.25,1230.25,1230.25,1230.25,5,0,5.00
08/07/2005,21:51,1230.25,1230.50,1230.25,1230.50,12,0,12.00
08/07/2005,21:52,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/07/2005,21:53,1230.00,1230.00,1230.00,1230.00,0,3,3.00
08/07/2005,21:54,1230.00,1230.00,1230.00,1230.00,0,21,21.00
08/07/2005,21:55,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/07/2005,21:57,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/07/2005,21:58,1230.25,1230.25,1230.25,1230.25,5,0,5.00
08/07/2005,22:03,1230.00,1230.00,1230.00,1230.00,0,1,1.00
08/07/2005,22:07,1230.00,1230.00,1230.00,1230.00,0,5,5.00
08/07/2005,22:08,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/07/2005,22:15,1230.25,1230.25,1230.25,1230.25,15,0,15.00
08/07/2005,22:19,1230.00,1230.25,1230.00,1230.25,20,2,22.00
08/07/2005,22:20,1230.25,1230.25,1230.25,1230.25,22,0,22.00
08/07/2005,22:21,1230.25,1230.25,1230.25,1230.25,84,0,84.00
08/07/2005,22:24,1230.25,1230.25,1230.25,1230.25,8,0,8.00
08/07/2005,22:31,1230.25,1230.25,1230.25,1230.25,8,0,8.00
08/07/2005,22:33,1230.25,1230.25,1230.25,1230.25,2,0,2.00
08/07/2005,22:34,1230.25,1230.25,1230.25,1230.25,6,0,6.00
08/07/2005,22:37,1230.50,1230.50,1230.25,1230.25,20,5,25.00
08/07/2005,22:39,1230.50,1230.50,1230.50,1230.50,15,0,15.00
08/07/2005,22:40,1230.25,1230.50,1230.25,1230.25,20,10,30.00
08/07/2005,22:47,1230.50,1230.50,1230.25,1230.25,20,2,22.00
08/07/2005,22:53,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/07/2005,22:56,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/07/2005,22:59,1230.50,1230.50,1230.50,1230.50,23,0,23.00
08/07/2005,23:00,1230.50,1230.50,1230.50,1230.50,42,0,42.00
08/07/2005,23:01,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/07/2005,23:02,1230.50,1230.50,1230.50,1230.50,7,0,7.00
08/07/2005,23:04,1230.50,1230.50,1230.50,1230.50,24,0,24.00
08/07/2005,23:05,1230.50,1230.50,1230.50,1230.50,42,0,42.00
08/07/2005,23:07,1230.50,1230.50,1230.50,1230.50,19,0,19.00
08/07/2005,23:08,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/07/2005,23:09,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/07/2005,23:12,1230.50,1230.50,1230.50,1230.50,10,0,10.00
08/07/2005,23:14,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/07/2005,23:15,1230.75,1230.75,1230.50,1230.50,3,1,4.00
08/07/2005,23:16,1230.50,1230.50,1230.50,1230.50,0,34,34.00
08/07/2005,23:19,1230.75,1230.75,1230.75,1230.75,10,0,10.00
08/07/2005,23:23,1230.50,1230.50,1230.50,1230.50,0,73,73.00
08/07/2005,23:24,1230.50,1230.50,1230.50,1230.50,0,17,17.00
08/07/2005,23:25,1230.50,1230.50,1230.50,1230.50,0,6,6.00
08/07/2005,23:26,1230.50,1230.50,1230.50,1230.50,0,3,3.00
08/07/2005,23:28,1230.50,1230.50,1230.50,1230.50,0,7,7.00
08/07/2005,23:31,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/07/2005,23:33,1230.50,1230.50,1230.50,1230.50,10,0,10.00
08/07/2005,23:34,1230.25,1230.25,1230.25,1230.25,0,5,5.00
08/07/2005,23:38,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/07/2005,23:41,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/07/2005,23:42,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/07/2005,23:44,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/07/2005,23:46,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/07/2005,23:51,1230.50,1230.50,1230.50,1230.50,22,0,22.00
08/07/2005,23:53,1230.50,1230.50,1230.50,1230.50,6,0,6.00
08/07/2005,23:56,1230.25,1230.25,1230.25,1230.25,0,20,20.00
08/07/2005,23:57,1230.25,1230.25,1230.25,1230.25,0,14,14.00
08/07/2005,23:58,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/07/2005,23:59,1230.50,1230.50,1230.50,1230.50,20,0,20.00
08/08/2005,00:00,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/08/2005,00:01,1230.75,1230.75,1230.75,1230.75,5,0,5.00
08/08/2005,00:03,1230.50,1230.50,1230.50,1230.50,0,36,36.00
08/08/2005,00:04,1230.50,1230.50,1230.50,1230.50,0,19,19.00
08/08/2005,00:05,1230.50,1230.50,1230.50,1230.50,0,41,41.00
08/08/2005,00:13,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/08/2005,00:14,1230.25,1230.50,1230.25,1230.50,22,1,23.00
08/08/2005,00:15,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/08/2005,00:23,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/08/2005,00:25,1230.75,1230.75,1230.75,1230.75,25,0,25.00
08/08/2005,00:26,1230.50,1230.50,1230.50,1230.50,0,24,24.00
08/08/2005,00:28,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/08/2005,00:29,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/08/2005,00:30,1230.50,1230.50,1230.50,1230.50,0,8,8.00
08/08/2005,00:31,1230.50,1230.50,1230.50,1230.50,0,4,4.00
08/08/2005,00:32,1230.50,1230.50,1230.50,1230.50,0,6,6.00
08/08/2005,00:35,1230.50,1230.50,1230.50,1230.50,0,4,4.00
08/08/2005,00:36,1230.75,1230.75,1230.50,1230.50,14,2,16.00
08/08/2005,00:37,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/08/2005,00:38,1230.75,1230.75,1230.75,1230.75,5,0,5.00
08/08/2005,00:39,1230.50,1230.75,1230.50,1230.75,3,2,5.00
08/08/2005,00:42,1230.50,1230.50,1230.50,1230.50,0,7,7.00
08/08/2005,00:43,1230.50,1230.50,1230.50,1230.50,0,23,23.00
08/08/2005,00:44,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/08/2005,00:45,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/08/2005,00:46,1230.75,1230.75,1230.50,1230.50,4,25,29.00
08/08/2005,00:47,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/08/2005,00:48,1230.50,1230.50,1230.50,1230.50,0,3,3.00
08/08/2005,00:49,1230.75,1230.75,1230.75,1230.75,50,0,50.00
08/08/2005,00:50,1230.50,1230.50,1230.50,1230.50,0,7,7.00
08/08/2005,00:51,1230.50,1230.75,1230.50,1230.75,1,2,3.00
08/08/2005,00:52,1230.75,1230.75,1230.75,1230.75,50,0,50.00
08/08/2005,00:53,1230.50,1230.50,1230.50,1230.50,0,3,3.00
08/08/2005,00:56,1230.75,1230.75,1230.75,1230.75,78,0,78.00
08/08/2005,00:57,1231.00,1231.00,1231.00,1231.00,52,0,52.00
08/08/2005,00:58,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/08/2005,01:02,1230.75,1230.75,1230.75,1230.75,0,1,1.00
08/08/2005,01:03,1230.75,1230.75,1230.75,1230.75,0,9,9.00
08/08/2005,01:08,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/08/2005,01:11,1230.75,1230.75,1230.75,1230.75,0,4,4.00
08/08/2005,01:13,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/08/2005,01:16,1231.00,1231.00,1231.00,1231.00,31,0,31.00
08/08/2005,01:20,1231.00,1231.00,1231.00,1231.00,2,0,2.00
08/08/2005,01:21,1230.75,1230.75,1230.75,1230.75,0,1,1.00
08/08/2005,01:22,1230.75,1231.00,1230.75,1231.00,25,2,27.00
08/08/2005,01:23,1231.00,1231.00,1231.00,1231.00,14,0,14.00
08/08/2005,01:25,1231.00,1231.00,1231.00,1231.00,77,0,77.00
08/08/2005,01:26,1231.00,1231.25,1231.00,1231.00,30,12,42.00
08/08/2005,01:30,1231.25,1231.25,1231.00,1231.00,1,11,12.00
08/08/2005,01:31,1231.00,1231.00,1231.00,1231.00,0,29,29.00
08/08/2005,01:32,1231.00,1231.00,1231.00,1231.00,0,92,92.00
08/08/2005,01:33,1231.00,1231.00,1231.00,1231.00,0,8,8.00
08/08/2005,01:37,1231.00,1231.25,1231.00,1231.25,2,15,17.00
08/08/2005,01:38,1231.25,1231.25,1231.25,1231.25,2,0,2.00
08/08/2005,01:39,1231.00,1231.25,1231.00,1231.25,5,6,11.00
08/08/2005,01:40,1231.00,1231.00,1231.00,1231.00,0,1,1.00
08/08/2005,01:41,1231.00,1231.00,1231.00,1231.00,0,1,1.00
08/08/2005,01:42,1231.00,1231.00,1231.00,1231.00,0,1,1.00
08/08/2005,01:45,1231.00,1231.00,1231.00,1231.00,0,14,14.00
08/08/2005,01:47,1231.00,1231.00,1231.00,1231.00,0,1,1.00
08/08/2005,01:48,1231.00,1231.00,1231.00,1231.00,0,2,2.00
08/08/2005,01:49,1231.00,1231.00,1231.00,1231.00,0,73,73.00
08/08/2005,01:50,1231.00,1231.00,1231.00,1231.00,0,2,2.00
08/08/2005,01:51,1231.00,1231.00,1231.00,1231.00,0,48,48.00
08/08/2005,01:52,1231.00,1231.00,1231.00,1231.00,0,3,3.00
08/08/2005,01:53,1230.75,1230.75,1230.75,1230.75,0,1,1.00
08/08/2005,01:58,1230.75,1230.75,1230.75,1230.75,0,4,4.00
08/08/2005,01:59,1231.00,1231.00,1231.00,1231.00,6,0,6.00
08/08/2005,02:00,1230.75,1230.75,1230.75,1230.75,0,8,8.00
08/08/2005,02:01,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/08/2005,02:02,1231.00,1231.00,1230.75,1231.00,144,10,154.00
08/08/2005,02:03,1231.00,1231.25,1231.00,1231.25,55,23,78.00
08/08/2005,02:04,1231.25,1231.25,1231.00,1231.25,154,5,159.00
08/08/2005,02:05,1231.00,1231.00,1231.00,1231.00,0,5,5.00
08/08/2005,02:06,1231.00,1231.00,1231.00,1231.00,0,23,23.00
08/08/2005,02:07,1231.25,1231.25,1231.00,1231.25,88,10,98.00
08/08/2005,02:08,1231.25,1231.75,1231.25,1231.50,465,13,478.00
08/08/2005,02:09,1231.50,1231.50,1231.25,1231.50,116,32,148.00
08/08/2005,02:10,1231.50,1231.50,1231.50,1231.50,1,0,1.00
08/08/2005,02:11,1231.50,1231.75,1231.50,1231.75,12,0,12.00
08/08/2005,02:12,1231.75,1231.75,1231.75,1231.75,19,0,19.00
08/08/2005,02:13,1231.50,1231.50,1231.50,1231.50,0,2,2.00
08/08/2005,02:14,1231.50,1231.50,1231.50,1231.50,0,14,14.00
08/08/2005,02:15,1231.50,1231.50,1231.25,1231.25,0,66,66.00
08/08/2005,02:16,1231.50,1231.50,1231.50,1231.50,29,0,29.00
08/08/2005,02:17,1231.50,1231.50,1231.50,1231.50,1,0,1.00
08/08/2005,02:18,1231.25,1231.25,1231.25,1231.25,0,1,1.00
08/08/2005,02:19,1231.25,1231.25,1231.00,1231.00,0,133,133.00
08/08/2005,02:20,1231.00,1231.00,1230.75,1230.75,0,82,82.00
08/08/2005,02:21,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/08/2005,02:22,1231.00,1231.00,1231.00,1231.00,6,0,6.00
08/08/2005,02:23,1231.00,1231.00,1231.00,1231.00,41,0,41.00
08/08/2005,02:24,1231.00,1231.00,1230.75,1230.75,71,197,268.00
08/08/2005,02:25,1230.75,1230.75,1230.75,1230.75,0,15,15.00
08/08/2005,02:27,1230.75,1231.00,1230.75,1231.00,1,54,55.00
08/08/2005,02:28,1231.00,1231.25,1230.75,1231.00,51,7,58.00
08/08/2005,02:31,1231.00,1231.00,1231.00,1231.00,71,0,71.00
08/08/2005,02:32,1231.00,1231.00,1230.75,1230.75,32,105,137.00
08/08/2005,02:33,1230.75,1230.75,1230.75,1230.75,0,44,44.00
08/08/2005,02:34,1230.75,1231.00,1230.75,1231.00,1,54,55.00
08/08/2005,02:35,1231.00,1231.00,1230.75,1230.75,10,2,12.00
08/08/2005,02:36,1231.00,1231.25,1231.00,1231.25,19,20,39.00
08/08/2005,02:37,1231.25,1231.25,1231.25,1231.25,12,0,12.00
08/08/2005,02:38,1231.25,1231.25,1231.25,1231.25,1,0,1.00
08/08/2005,02:39,1231.25,1231.25,1231.25,1231.25,10,0,10.00
08/08/2005,02:40,1231.25,1231.25,1231.00,1231.00,20,50,70.00
08/08/2005,02:41,1231.00,1231.00,1231.00,1231.00,0,46,46.00
08/08/2005,02:42,1231.25,1231.25,1231.25,1231.25,80,0,80.00
08/08/2005,02:43,1231.25,1231.25,1231.25,1231.25,3,0,3.00
08/08/2005,02:44,1231.25,1231.25,1231.25,1231.25,77,0,77.00
08/08/2005,02:45,1231.25,1231.25,1231.25,1231.25,109,0,109.00
08/08/2005,02:46,1231.00,1231.00,1231.00,1231.00,0,2,2.00
08/08/2005,02:47,1231.25,1231.25,1231.00,1231.00,20,7,27.00
08/08/2005,02:49,1231.25,1231.50,1231.25,1231.50,77,0,77.00
08/08/2005,02:50,1231.50,1231.50,1231.50,1231.50,10,0,10.00
08/08/2005,02:51,1231.50,1231.50,1231.50,1231.50,10,0,10.00
08/08/2005,02:53,1231.50,1231.50,1231.00,1231.25,12,100,112.00
08/08/2005,02:54,1231.25,1231.25,1231.25,1231.25,5,0,5.00
08/08/2005,02:55,1231.25,1231.25,1231.25,1231.25,17,0,17.00
08/08/2005,02:56,1231.25,1231.25,1231.25,1231.25,3,0,3.00
08/08/2005,02:57,1231.25,1231.25,1231.25,1231.25,1,0,1.00
08/08/2005,02:58,1231.25,1231.25,1231.25,1231.25,1,0,1.00
08/08/2005,03:00,1231.25,1231.25,1231.25,1231.25,18,0,18.00
08/08/2005,03:01,1231.25,1231.25,1231.25,1231.25,27,0,27.00
08/08/2005,03:02,1231.25,1231.50,1231.25,1231.50,8,0,8.00
08/08/2005,03:03,1231.50,1231.50,1231.50,1231.50,1,0,1.00
08/08/2005,03:04,1231.50,1231.50,1231.50,1231.50,1,0,1.00
08/08/2005,03:05,1231.50,1231.75,1231.50,1231.50,108,31,139.00
08/08/2005,03:06,1231.75,1231.75,1231.50,1231.50,2,12,14.00
08/08/2005,03:08,1231.50,1231.50,1231.50,1231.50,0,8,8.00
08/08/2005,03:09,1231.50,1231.50,1231.50,1231.50,0,148,148.00
08/08/2005,03:10,1231.50,1231.50,1231.50,1231.50,0,6,6.00
08/08/2005,03:11,1231.50,1231.50,1231.50,1231.50,0,5,5.00
08/08/2005,03:12,1231.50,1231.50,1231.50,1231.50,0,2,2.00
08/08/2005,03:14,1231.75,1231.75,1231.75,1231.75,255,0,255.00
08/08/2005,03:15,1231.50,1231.75,1231.50,1231.50,5,3,8.00
08/08/2005,03:16,1231.75,1232.00,1231.75,1231.75,17,9,26.00
08/08/2005,03:17,1232.00,1232.25,1232.00,1232.00,393,5,398.00
08/08/2005,03:18,1232.00,1232.25,1232.00,1232.00,36,10,46.00
08/08/2005,03:19,1232.00,1232.00,1232.00,1232.00,0,58,58.00
08/08/2005,03:20,1232.00,1232.00,1232.00,1232.00,0,68,68.00
08/08/2005,03:22,1232.00,1232.25,1232.00,1232.25,19,30,49.00
08/08/2005,03:25,1232.25,1232.25,1232.25,1232.25,48,0,48.00
08/08/2005,03:26,1232.25,1232.25,1232.00,1232.25,7,1,8.00
08/08/2005,03:27,1232.25,1232.25,1232.00,1232.00,1,40,41.00
08/08/2005,03:28,1232.00,1232.00,1232.00,1232.00,0,10,10.00
08/08/2005,03:29,1232.00,1232.00,1232.00,1232.00,0,9,9.00
08/08/2005,03:30,1232.00,1232.00,1232.00,1232.00,0,1,1.00
08/08/2005,03:31,1232.00,1232.25,1232.00,1232.25,26,8,34.00
08/08/2005,03:32,1232.25,1232.50,1232.00,1232.25,135,119,254.00
08/08/2005,03:33,1232.25,1232.50,1232.25,1232.25,1,83,84.00
08/08/2005,03:35,1232.25,1232.25,1232.25,1232.25,0,2,2.00
08/08/2005,03:36,1232.50,1232.50,1232.50,1232.50,1,0,1.00
08/08/2005,03:37,1232.25,1232.50,1232.25,1232.25,17,7,24.00
08/08/2005,03:39,1232.25,1232.50,1232.25,1232.25,22,42,64.00
08/08/2005,03:40,1232.50,1232.50,1232.50,1232.50,46,0,46.00
08/08/2005,03:41,1232.25,1232.50,1232.25,1232.50,31,2,33.00
08/08/2005,03:43,1232.25,1232.50,1232.25,1232.50,47,24,71.00
08/08/2005,03:45,1232.50,1232.75,1232.25,1232.25,411,49,460.00
08/08/2005,03:46,1232.50,1232.75,1232.25,1232.50,88,38,126.00
08/08/2005,03:47,1232.50,1232.50,1232.50,1232.50,0,51,51.00
08/08/2005,03:48,1232.25,1232.25,1232.25,1232.25,0,2,2.00
08/08/2005,03:49,1232.50,1232.50,1232.50,1232.50,3,0,3.00
08/08/2005,03:50,1232.25,1232.25,1232.25,1232.25,0,2,2.00
08/08/2005,03:51,1232.25,1232.25,1232.25,1232.25,0,18,18.00
08/08/2005,03:52,1232.25,1232.25,1232.25,1232.25,0,37,37.00
08/08/2005,03:53,1232.25,1232.25,1232.00,1232.25,26,4,30.00
08/08/2005,03:54,1232.25,1232.25,1232.25,1232.25,59,0,59.00
08/08/2005,03:55,1232.25,1232.25,1232.25,1232.25,1,0,1.00
08/08/2005,03:56,1232.25,1232.25,1232.25,1232.25,15,0,15.00
08/08/2005,03:57,1232.25,1232.50,1232.25,1232.50,68,0,68.00
08/08/2005,04:00,1232.50,1232.50,1232.50,1232.50,1,0,1.00
08/08/2005,04:01,1232.50,1232.75,1232.50,1232.50,250,110,360.00
08/08/2005,04:02,1232.50,1232.75,1232.50,1232.75,9,76,85.00
08/08/2005,04:03,1232.75,1232.75,1232.75,1232.75,3,0,3.00
08/08/2005,04:04,1232.50,1232.75,1232.50,1232.75,31,56,87.00
08/08/2005,04:05,1232.75,1232.75,1232.50,1232.50,2,5,7.00
08/08/2005,04:06,1232.75,1232.75,1232.50,1232.50,23,1,24.00
08/08/2005,04:07,1232.50,1232.75,1232.50,1232.75,5,50,55.00
08/08/2005,04:08,1232.75,1232.75,1232.75,1232.75,68,0,68.00
08/08/2005,04:09,1232.75,1232.75,1232.75,1232.75,230,0,230.00
08/08/2005,04:11,1232.75,1232.75,1232.50,1232.50,1,6,7.00
08/08/2005,04:12,1232.50,1232.50,1232.50,1232.50,0,1,1.00
08/08/2005,04:13,1232.50,1232.50,1232.50,1232.50,0,47,47.00
08/08/2005,04:14,1232.75,1233.00,1232.50,1232.50,210,58,268.00
08/08/2005,04:15,1232.50,1232.75,1232.50,1232.75,35,1,36.00
08/08/2005,04:16,1232.75,1233.00,1232.75,1232.75,36,9,45.00
08/08/2005,04:17,1232.75,1233.00,1232.75,1232.75,21,180,201.00
08/08/2005,04:18,1232.50,1232.50,1232.50,1232.50,0,52,52.00
08/08/2005,04:19,1232.50,1232.50,1232.50,1232.50,0,1,1.00
08/08/2005,04:20,1232.75,1233.00,1232.75,1233.00,167,0,167.00
08/08/2005,04:21,1233.00,1233.00,1233.00,1233.00,5,0,5.00
08/08/2005,04:22,1232.75,1233.00,1232.75,1233.00,1,6,7.00
08/08/2005,04:23,1233.00,1233.25,1232.75,1233.00,462,205,667.00
08/08/2005,04:24,1233.00,1233.00,1232.50,1232.75,25,124,149.00
08/08/2005,04:25,1232.75,1233.00,1232.75,1233.00,260,230,490.00
08/08/2005,04:26,1232.75,1233.00,1232.75,1233.00,100,40,140.00
08/08/2005,04:27,1233.00,1233.00,1233.00,1233.00,1,0,1.00
08/08/2005,04:28,1233.00,1233.00,1232.75,1232.75,15,1,16.00
08/08/2005,04:29,1233.00,1233.00,1233.00,1233.00,46,0,46.00
08/08/2005,04:30,1233.00,1233.00,1233.00,1233.00,213,0,213.00
08/08/2005,04:31,1233.00,1233.00,1233.00,1233.00,101,0,101.00
08/08/2005,04:32,1233.00,1233.00,1232.75,1233.00,46,2,48.00
08/08/2005,04:33,1233.00,1233.00,1233.00,1233.00,5,0,5.00
08/08/2005,04:34,1233.00,1233.25,1233.00,1233.00,50,26,76.00
08/08/2005,04:35,1233.00,1233.00,1233.00,1233.00,0,28,28.00
08/08/2005,04:36,1233.25,1233.25,1233.25,1233.25,2,0,2.00
08/08/2005,04:37,1233.25,1233.25,1233.00,1233.00,2,1,3.00
08/08/2005,04:38,1233.00,1233.00,1233.00,1233.00,0,2,2.00
08/08/2005,04:39,1233.25,1233.50,1233.25,1233.50,131,0,131.00
08/08/2005,04:40,1233.25,1233.50,1233.25,1233.50,4,11,15.00
08/08/2005,04:41,1233.50,1233.50,1233.25,1233.25,1,5,6.00
08/08/2005,04:42,1233.50,1233.50,1233.50,1233.50,1,0,1.00
08/08/2005,04:43,1233.25,1233.25,1233.25,1233.25,0,36,36.00
08/08/2005,04:44,1233.25,1233.50,1233.25,1233.25,20,255,275.00
08/08/2005,04:45,1233.25,1233.25,1233.00,1233.00,0,5,5.00
08/08/2005,04:46,1233.00,1233.25,1233.00,1233.00,25,21,46.00
08/08/2005,04:47,1233.00,1233.00,1233.00,1233.00,0,38,38.00
08/08/2005,04:48,1233.00,1233.00,1233.00,1233.00,0,35,35.00
08/08/2005,04:49,1233.00,1233.00,1233.00,1233.00,0,114,114.00
08/08/2005,04:50,1233.00,1233.00,1233.00,1233.00,0,22,22.00
08/08/2005,04:51,1233.00,1233.00,1233.00,1233.00,0,94,94.00
08/08/2005,04:52,1233.00,1233.00,1233.00,1233.00,0,33,33.00
08/08/2005,04:53,1233.00,1233.00,1233.00,1233.00,0,19,19.00
08/08/2005,04:54,1233.00,1233.25,1233.00,1233.00,1,73,74.00
08/08/2005,04:55,1233.25,1233.25,1233.25,1233.25,55,0,55.00
08/08/2005,04:56,1233.25,1233.25,1233.25,1233.25,2,0,2.00
08/08/2005,04:57,1233.25,1233.25,1233.25,1233.25,18,0,18.00
08/08/2005,04:58,1233.25,1233.25,1233.00,1233.00,1,1,2.00
08/08/2005,04:59,1233.00,1233.00,1233.00,1233.00,0,72,72.00
08/08/2005,05:00,1233.00,1233.00,1233.00,1233.00,0,7,7.00
08/08/2005,05:01,1233.00,1233.00,1233.00,1233.00,0,92,92.00
08/08/2005,05:02,1233.00,1233.25,1233.00,1233.00,3,50,53.00
08/08/2005,05:03,1233.00,1233.25,1233.00,1233.00,5,18,23.00
08/08/2005,05:04,1233.00,1233.00,1233.00,1233.00,0,9,9.00
08/08/2005,05:05,1233.00,1233.00,1232.75,1233.00,1,2,3.00
08/08/2005,05:06,1233.00,1233.00,1233.00,1233.00,60,0,60.00
08/08/2005,05:07,1233.00,1233.25,1233.00,1233.00,63,26,89.00
08/08/2005,05:08,1233.00,1233.25,1233.00,1233.00,6,52,58.00
08/08/2005,05:09,1233.00,1233.00,1232.75,1233.00,12,40,52.00
08/08/2005,05:10,1233.00,1233.00,1233.00,1233.00,68,0,68.00
08/08/2005,05:11,1232.75,1233.00,1232.75,1233.00,101,93,194.00
08/08/2005,05:12,1233.00,1233.00,1233.00,1233.00,6,0,6.00
08/08/2005,05:14,1232.75,1233.00,1232.75,1232.75,5,5,10.00
08/08/2005,05:15,1232.75,1232.75,1232.75,1232.75,0,6,6.00
08/08/2005,05:16,1233.00,1233.25,1233.00,1233.25,282,0,282.00
08/08/2005,05:17,1233.25,1233.50,1233.25,1233.25,349,2,351.00
08/08/2005,05:18,1233.25,1233.50,1233.25,1233.25,2,9,11.00
08/08/2005,05:19,1233.25,1233.25,1233.25,1233.25,0,42,42.00
08/08/2005,05:20,1233.25,1233.25,1233.25,1233.25,0,11,11.00
08/08/2005,05:21,1233.25,1233.50,1233.25,1233.50,2,10,12.00
08/08/2005,05:22,1233.25,1233.50,1233.25,1233.25,5,10,15.00
08/08/2005,05:24,1233.50,1233.50,1233.25,1233.25,10,11,21.00
08/08/2005,05:25,1233.25,1233.25,1233.00,1233.00,6,53,59.00
08/08/2005,05:26,1233.00,1233.00,1233.00,1233.00,0,3,3.00
08/08/2005,05:27,1233.00,1233.00,1233.00,1233.00,0,97,97.00
08/08/2005,05:28,1232.75,1233.00,1232.75,1233.00,8,1,9.00
08/08/2005,05:30,1233.00,1233.25,1233.00,1233.25,30,0,30.00
08/08/2005,05:31,1233.25,1233.25,1233.00,1233.00,5,2,7.00
08/08/2005,05:32,1233.00,1233.00,1233.00,1233.00,0,104,104.00
08/08/2005,05:33,1233.00,1233.25,1233.00,1233.25,6,6,12.00
08/08/2005,05:34,1233.00,1233.00,1233.00,1233.00,0,91,91.00
08/08/2005,05:35,1233.00,1233.25,1233.00,1233.25,11,76,87.00
08/08/2005,05:36,1233.00,1233.00,1233.00,1233.00,0,7,7.00
08/08/2005,05:37,1233.25,1233.25,1233.00,1233.00,47,1,48.00
08/08/2005,05:38,1233.25,1233.25,1233.25,1233.25,74,0,74.00
08/08/2005,05:39,1233.25,1233.50,1233.25,1233.50,9,0,9.00
08/08/2005,05:40,1233.25,1233.25,1233.25,1233.25,0,1,1.00
08/08/2005,05:41,1233.25,1233.25,1233.25,1233.25,0,13,13.00
08/08/2005,05:42,1233.00,1233.25,1233.00,1233.00,5,54,59.00
08/08/2005,05:44,1233.25,1233.25,1233.00,1233.00,6,52,58.00
08/08/2005,05:45,1233.00,1233.25,1233.00,1233.25,1,26,27.00
08/08/2005,05:46,1233.25,1233.25,1233.00,1233.00,7,2,9.00
08/08/2005,05:47,1233.00,1233.00,1232.75,1232.75,0,45,45.00
08/08/2005,05:48,1233.00,1233.00,1233.00,1233.00,6,0,6.00
08/08/2005,05:49,1233.00,1233.00,1233.00,1233.00,68,0,68.00
08/08/2005,05:50,1233.00,1233.00,1233.00,1233.00,6,0,6.00
08/08/2005,05:51,1233.00,1233.00,1232.75,1233.00,3,1,4.00
08/08/2005,05:52,1233.00,1233.00,1233.00,1233.00,7,0,7.00
08/08/2005,05:54,1233.00,1233.00,1232.75,1232.75,5,5,10.00
08/08/2005,05:55,1232.75,1232.75,1232.75,1232.75,0,1,1.00
08/08/2005,05:56,1233.00,1233.00,1233.00,1233.00,6,0,6.00
08/08/2005,05:57,1233.00,1233.00,1232.75,1233.00,52,2,54.00
08/08/2005,05:58,1232.75,1232.75,1232.75,1232.75,0,152,152.00
08/08/2005,05:59,1233.00,1233.00,1233.00,1233.00,10,0,10.00
08/08/2005,06:00,1232.75,1232.75,1232.75,1232.75,0,7,7.00
08/08/2005,06:01,1232.75,1233.00,1232.75,1232.75,7,6,13.00
08/08/2005,06:02,1233.00,1233.00,1232.75,1232.75,6,43,49.00
08/08/2005,06:03,1232.50,1232.50,1232.50,1232.50,0,3,3.00
08/08/2005,06:04,1232.75,1232.75,1232.75,1232.75,5,0,5.00
08/08/2005,06:05,1232.75,1232.75,1232.75,1232.75,26,0,26.00
08/08/2005,06:06,1232.75,1233.00,1232.75,1233.00,23,0,23.00
08/08/2005,06:07,1232.75,1233.00,1232.75,1232.75,6,23,29.00
08/08/2005,06:08,1232.75,1232.75,1232.75,1232.75,0,41,41.00
08/08/2005,06:09,1232.75,1232.75,1232.75,1232.75,0,37,37.00
08/08/2005,06:10,1232.75,1233.00,1232.75,1233.00,5,1,6.00
08/08/2005,06:11,1232.75,1232.75,1232.50,1232.50,0,40,40.00
08/08/2005,06:12,1232.75,1232.75,1232.50,1232.50,5,1,6.00
08/08/2005,06:13,1232.75,1232.75,1232.75,1232.75,20,0,20.00
08/08/2005,06:14,1232.75,1232.75,1232.75,1232.75,30,0,30.00
08/08/2005,06:15,1232.50,1232.50,1232.50,1232.50,0,37,37.00
08/08/2005,06:16,1232.75,1232.75,1232.50,1232.50,8,8,16.00
08/08/2005,06:17,1232.50,1232.50,1232.50,1232.50,0,131,131.00
08/08/2005,06:18,1232.50,1232.75,1232.50,1232.50,7,33,40.00
08/08/2005,06:19,1232.50,1232.50,1232.00,1232.00,1,349,350.00
08/08/2005,06:20,1232.25,1232.25,1232.25,1232.25,106,0,106.00
08/08/2005,06:21,1232.00,1232.25,1231.75,1232.00,19,156,175.00
08/08/2005,06:22,1232.00,1232.25,1232.00,1232.00,73,6,79.00
08/08/2005,06:23,1232.00,1232.00,1231.75,1232.00,1,54,55.00
08/08/2005,06:24,1231.75,1232.00,1231.75,1232.00,12,2,14.00
08/08/2005,06:25,1232.00,1232.00,1232.00,1232.00,22,0,22.00
08/08/2005,06:26,1232.00,1232.25,1232.00,1232.00,74,25,99.00
08/08/2005,06:28,1232.00,1232.00,1232.00,1232.00,0,47,47.00
08/08/2005,06:29,1232.00,1232.00,1232.00,1232.00,0,23,23.00
08/08/2005,06:30,1232.00,1232.00,1232.00,1232.00,0,17,17.00
08/08/2005,06:31,1232.00,1232.25,1232.00,1232.25,54,142,196.00
08/08/2005,06:32,1232.00,1232.25,1232.00,1232.25,5,13,18.00
08/08/2005,06:33,1232.00,1232.25,1232.00,1232.25,1,1,2.00
08/08/2005,06:34,1232.25,1232.25,1232.25,1232.25,9,0,9.00
08/08/2005,06:35,1232.00,1232.25,1232.00,1232.00,9,4,13.00
08/08/2005,06:37,1232.25,1232.25,1232.25,1232.25,7,0,7.00
08/08/2005,06:38,1232.00,1232.25,1232.00,1232.25,5,26,31.00
08/08/2005,06:39,1232.25,1232.25,1232.25,1232.25,20,0,20.00
08/08/2005,06:40,1232.00,1232.00,1232.00,1232.00,0,11,11.00
08/08/2005,06:41,1232.25,1232.25,1232.25,1232.25,41,0,41.00
08/08/2005,06:42,1232.25,1232.25,1232.25,1232.25,62,0,62.00
08/08/2005,06:43,1232.25,1232.25,1232.25,1232.25,5,0,5.00
08/08/2005,06:45,1232.00,1232.25,1232.00,1232.25,7,4,11.00
08/08/2005,06:47,1232.25,1232.25,1232.25,1232.25,6,0,6.00
08/08/2005,06:48,1232.25,1232.25,1232.25,1232.25,1,0,1.00
08/08/2005,06:49,1232.25,1232.25,1232.00,1232.00,6,11,17.00
08/08/2005,06:51,1232.00,1232.25,1232.00,1232.00,5,113,118.00
08/08/2005,06:52,1232.00,1232.00,1231.75,1231.75,0,30,30.00
08/08/2005,06:53,1232.00,1232.00,1232.00,1232.00,7,0,7.00
08/08/2005,06:54,1231.75,1231.75,1231.75,1231.75,0,1,1.00
08/08/2005,06:55,1231.75,1232.00,1231.75,1232.00,8,6,14.00
08/08/2005,06:56,1231.75,1232.00,1231.75,1232.00,6,35,41.00
08/08/2005,06:57,1232.00,1232.00,1231.75,1231.75,1,1,2.00
08/08/2005,06:58,1232.00,1232.00,1231.75,1231.75,18,29,47.00
08/08/2005,06:59,1232.00,1232.00,1232.00,1232.00,3,0,3.00
08/08/2005,07:00,1231.75,1232.00,1231.75,1232.00,6,4,10.00
08/08/2005,07:01,1232.00,1232.00,1231.75,1231.75,26,1,27.00
08/08/2005,07:03,1232.00,1232.00,1231.75,1231.75,7,1,8.00
08/08/2005,07:04,1232.00,1232.00,1232.00,1232.00,6,0,6.00
08/08/2005,07:06,1231.75,1232.00,1231.75,1232.00,57,7,64.00
08/08/2005,07:07,1232.00,1232.00,1231.75,1231.75,1,3,4.00
08/08/2005,07:08,1232.00,1232.00,1231.75,1231.75,6,3,9.00
08/08/2005,07:09,1231.75,1232.00,1231.75,1231.75,2,27,29.00
08/08/2005,07:10,1232.00,1232.00,1231.75,1231.75,9,10,19.00
08/08/2005,07:11,1231.75,1232.00,1231.50,1231.75,11,153,164.00
08/08/2005,07:12,1231.75,1231.75,1231.50,1231.75,175,1,176.00
08/08/2005,07:13,1231.75,1231.75,1231.75,1231.75,16,0,16.00
08/08/2005,07:14,1231.75,1232.00,1231.75,1231.75,8,13,21.00
08/08/2005,07:15,1231.75,1231.75,1231.75,1231.75,0,32,32.00
08/08/2005,07:16,1231.75,1232.00,1231.75,1232.00,11,20,31.00
08/08/2005,07:17,1231.75,1231.75,1231.75,1231.75,0,35,35.00
08/08/2005,07:18,1231.75,1232.00,1231.75,1231.75,5,56,61.00
08/08/2005,07:19,1231.75,1232.00,1231.75,1231.75,3,11,14.00
08/08/2005,07:20,1231.75,1232.00,1231.75,1232.00,182,18,200.00
08/08/2005,07:21,1232.00,1232.00,1232.00,1232.00,29,0,29.00
08/08/2005,07:22,1232.00,1232.00,1232.00,1232.00,189,0,189.00
08/08/2005,07:23,1232.25,1232.25,1232.00,1232.25,183,1,184.00
08/08/2005,07:24,1232.25,1232.25,1232.25,1232.25,1,0,1.00
08/08/2005,07:25,1232.25,1232.25,1232.00,1232.25,232,1,233.00
08/08/2005,07:26,1232.00,1232.25,1232.00,1232.25,29,4,33.00
08/08/2005,07:27,1232.25,1232.25,1232.25,1232.25,10,0,10.00
08/08/2005,07:28,1232.25,1232.25,1232.25,1232.25,1,0,1.00
08/08/2005,07:29,1232.25,1232.25,1232.25,1232.25,56,0,56.00
08/08/2005,07:30,1232.25,1232.25,1232.25,1232.25,62,0,62.00
08/08/2005,07:31,1232.00,1232.25,1232.00,1232.25,53,1,54.00
08/08/2005,07:32,1232.25,1232.50,1232.25,1232.50,90,0,90.00
08/08/2005,07:33,1232.25,1232.25,1232.00,1232.25,30,114,144.00
08/08/2005,07:34,1232.25,1232.25,1232.25,1232.25,23,0,23.00
08/08/2005,07:35,1232.25,1232.50,1232.00,1232.00,22,94,116.00
08/08/2005,07:36,1232.00,1232.00,1232.00,1232.00,0,8,8.00
08/08/2005,07:37,1232.25,1232.50,1232.25,1232.25,50,34,84.00
08/08/2005,07:38,1232.00,1232.25,1232.00,1232.25,11,6,17.00
08/08/2005,07:39,1232.00,1232.50,1232.00,1232.50,47,1,48.00
08/08/2005,07:40,1232.25,1232.50,1232.00,1232.25,22,84,106.00
08/08/2005,07:41,1232.25,1232.25,1232.25,1232.25,25,0,25.00
08/08/2005,07:42,1232.25,1232.25,1232.00,1232.00,4,11,15.00
08/08/2005,07:43,1232.00,1232.25,1232.00,1232.00,24,2,26.00
08/08/2005,07:44,1232.00,1232.00,1232.00,1232.00,0,3,3.00
08/08/2005,07:45,1232.25,1232.25,1232.25,1232.25,20,0,20.00
08/08/2005,07:46,1232.00,1232.25,1232.00,1232.25,52,6,58.00
08/08/2005,07:47,1232.25,1232.25,1232.00,1232.00,2,3,5.00
08/08/2005,07:48,1232.25,1232.25,1232.25,1232.25,83,0,83.00
08/08/2005,07:49,1232.25,1232.25,1232.25,1232.25,20,0,20.00
08/08/2005,07:50,1232.25,1232.50,1232.25,1232.25,51,49,100.00
08/08/2005,07:51,1232.25,1232.25,1232.00,1232.25,3,21,24.00
08/08/2005,07:52,1232.25,1232.25,1232.00,1232.25,23,22,45.00
08/08/2005,07:53,1232.25,1232.25,1232.00,1232.00,7,12,19.00
08/08/2005,07:54,1232.00,1232.00,1232.00,1232.00,0,2,2.00
08/08/2005,07:55,1232.25,1232.25,1232.00,1232.25,140,1,141.00
08/08/2005,07:56,1232.50,1233.00,1232.25,1232.50,1038,171,1209.00
08/08/2005,07:57,1232.50,1233.00,1232.50,1232.50,382,299,681.00
08/08/2005,07:58,1232.75,1232.75,1232.50,1232.50,131,1,132.00
08/08/2005,07:59,1232.50,1232.75,1232.50,1232.75,6,1,7.00
08/08/2005,08:00,1232.50,1232.75,1232.50,1232.75,117,4,121.00
08/08/2005,08:01,1232.75,1233.00,1232.75,1233.00,203,33,236.00
08/08/2005,08:02,1232.75,1233.00,1232.75,1232.75,5,56,61.00
08/08/2005,08:03,1232.75,1232.75,1232.50,1232.75,2,175,177.00
08/08/2005,08:04,1232.50,1232.75,1232.50,1232.75,1,100,101.00
08/08/2005,08:05,1232.75,1232.75,1232.50,1232.75,68,4,72.00
08/08/2005,08:06,1232.75,1232.75,1232.50,1232.50,2,2,4.00
08/08/2005,08:07,1232.50,1232.50,1232.50,1232.50,0,71,71.00
08/08/2005,08:08,1232.50,1232.75,1232.50,1232.75,2,11,13.00
08/08/2005,08:10,1232.50,1232.50,1232.50,1232.50,0,111,111.00
08/08/2005,08:11,1232.50,1232.75,1232.50,1232.75,3,15,18.00
08/08/2005,08:12,1232.75,1232.75,1232.50,1232.75,6,37,43.00
08/08/2005,08:13,1232.50,1232.50,1232.50,1232.50,0,39,39.00
08/08/2005,08:14,1232.50,1232.75,1232.25,1232.50,36,111,147.00
08/08/2005,08:15,1232.25,1232.25,1232.25,1232.25,0,3,3.00
08/08/2005,08:16,1232.25,1232.25,1232.25,1232.25,0,2,2.00
08/08/2005,08:17,1232.25,1232.25,1232.25,1232.25,0,151,151.00
08/08/2005,08:18,1232.50,1232.50,1232.25,1232.50,9,154,163.00
08/08/2005,08:19,1232.50,1232.50,1232.50,1232.50,101,0,101.00
08/08/2005,08:20,1232.50,1232.50,1232.50,1232.50,259,0,259.00
08/08/2005,08:21,1232.50,1232.50,1232.50,1232.50,4,0,4.00
08/08/2005,08:22,1232.50,1232.75,1232.50,1232.50,116,30,146.00
08/08/2005,08:23,1232.50,1232.75,1232.50,1232.50,1,56,57.00
08/08/2005,08:24,1232.50,1232.50,1232.50,1232.50,0,97,97.00
08/08/2005,08:25,1232.50,1232.75,1232.25,1232.75,125,143,268.00
08/08/2005,08:26,1232.75,1232.75,1232.50,1232.50,11,3,14.00
08/08/2005,08:27,1232.50,1232.50,1232.50,1232.50,0,141,141.00
08/08/2005,08:28,1232.50,1232.50,1232.25,1232.50,220,150,370.00
08/08/2005,08:29,1232.50,1232.50,1232.25,1232.25,257,102,359.00
08/08/2005,08:30,1232.25,1232.50,1232.00,1232.25,1003,610,1613.00
08/08/2005,08:31,1232.00,1232.50,1232.00,1232.50,1623,1054,2677.00
08/08/2005,08:32,1232.25,1233.00,1232.25,1232.75,1641,507,2148.00
08/08/2005,08:33,1232.75,1233.25,1232.75,1233.00,2328,1284,3612.00
08/08/2005,08:34,1232.75,1233.00,1232.75,1232.75,120,1098,1218.00
08/08/2005,08:35,1232.75,1233.00,1232.75,1233.00,132,210,342.00
08/08/2005,08:36,1233.00,1233.00,1232.75,1232.75,79,837,916.00
08/08/2005,08:37,1233.00,1233.50,1232.75,1233.00,4311,2072,6383.00
08/08/2005,08:38,1233.00,1233.25,1232.75,1233.00,337,1285,1622.00
08/08/2005,08:39,1233.00,1233.25,1232.50,1233.00,1178,2907,4085.00
08/08/2005,08:40,1232.75,1233.00,1232.25,1232.50,217,1299,1516.00
08/08/2005,08:41,1232.50,1232.50,1232.25,1232.25,154,148,302.00
08/08/2005,08:42,1232.50,1232.50,1231.75,1231.75,618,4047,4665.00
08/08/2005,08:43,1232.00,1232.00,1231.50,1231.75,1100,2098,3198.00
08/08/2005,08:44,1232.00,1232.25,1231.75,1232.00,2896,468,3364.00
08/08/2005,08:45,1232.00,1232.25,1231.75,1232.00,266,754,1020.00
08/08/2005,08:46,1232.00,1232.25,1231.75,1231.75,705,819,1524.00
08/08/2005,08:47,1231.75,1232.00,1231.50,1231.50,295,1061,1356.00
08/08/2005,08:48,1231.50,1232.00,1231.50,1231.75,446,137,583.00
08/08/2005,08:49,1231.75,1232.50,1231.75,1232.50,2081,425,2506.00
08/08/2005,08:50,1232.50,1232.50,1232.25,1232.25,237,1078,1315.00
08/08/2005,08:51,1232.25,1232.50,1232.00,1232.25,574,673,1247.00
08/08/2005,08:52,1232.25,1232.75,1231.75,1231.75,1172,1386,2558.00
08/08/2005,08:53,1231.75,1232.75,1231.75,1232.50,1612,156,1768.00
08/08/2005,08:54,1232.50,1233.50,1232.50,1233.25,3920,816,4736.00
08/08/2005,08:55,1233.25,1233.75,1233.25,1233.25,2682,1970,4652.00
08/08/2005,08:56,1233.25,1233.50,1233.25,1233.50,1416,465,1881.00
08/08/2005,08:57,1233.50,1233.50,1233.25,1233.50,514,1287,1801.00
08/08/2005,08:58,1233.50,1233.75,1233.25,1233.75,1517,351,1868.00
08/08/2005,08:59,1233.75,1233.75,1233.00,1233.00,738,1702,2440.00
08/08/2005,09:00,1233.00,1233.25,1232.75,1233.00,2340,2788,5128.00
08/08/2005,09:01,1233.25,1233.75,1233.00,1233.75,3175,1745,4920.00
08/08/2005,09:02,1233.75,1233.75,1233.50,1233.50,538,568,1106.00
08/08/2005,09:03,1233.75,1234.25,1233.75,1234.00,6456,1991,8447.00
08/08/2005,09:04,1234.25,1234.50,1234.00,1234.25,2806,1711,4517.00
08/08/2005,09:05,1234.25,1234.50,1234.00,1234.00,1401,1850,3251.00
08/08/2005,09:06,1234.00,1234.25,1233.75,1234.00,2405,1288,3693.00
08/08/2005,09:07,1233.75,1234.00,1233.75,1233.75,759,231,990.00
08/08/2005,09:08,1234.00,1234.00,1233.50,1233.50,759,1049,1808.00
08/08/2005,09:09,1233.75,1233.75,1233.25,1233.25,1583,1046,2629.00
08/08/2005,09:10,1233.50,1233.50,1232.75,1233.25,1493,3387,4880.00
08/08/2005,09:11,1233.00,1233.00,1232.50,1232.50,1141,2782,3923.00
08/08/2005,09:12,1232.75,1233.00,1232.50,1232.75,683,180,863.00
08/08/2005,09:13,1232.75,1233.00,1232.50,1232.50,1020,1368,2388.00
08/08/2005,09:14,1232.50,1232.50,1232.00,1232.25,1475,1569,3044.00
08/08/2005,09:15,1232.50,1232.50,1231.75,1231.75,454,2997,3451.00
08/08/2005,09:16,1231.75,1232.00,1231.50,1231.50,933,3337,4270.00
08/08/2005,09:17,1231.50,1231.50,1230.75,1231.00,1537,3885,5422.00
08/08/2005,09:18,1231.00,1231.25,1231.00,1231.00,1116,612,1728.00
08/08/2005,09:19,1231.25,1231.50,1231.00,1231.25,696,504,1200.00
08/08/2005,09:20,1231.50,1231.75,1231.25,1231.50,2009,677,2686.00
08/08/2005,09:21,1231.75,1231.75,1231.25,1231.25,209,533,742.00
08/08/2005,09:22,1231.50,1231.75,1231.25,1231.25,674,698,1372.00
08/08/2005,09:23,1231.50,1231.75,1231.25,1231.50,337,87,424.00
08/08/2005,09:24,1231.50,1231.75,1231.50,1231.75,184,41,225.00
08/08/2005,09:25,1231.75,1232.25,1231.50,1232.25,2227,236,2463.00
08/08/2005,09:26,1232.25,1232.50,1232.00,1232.25,752,162,914.00
08/08/2005,09:27,1232.25,1232.25,1232.00,1232.25,149,451,600.00
08/08/2005,09:28,1232.25,1232.25,1232.00,1232.00,300,1263,1563.00
08/08/2005,09:29,1232.25,1232.50,1232.00,1232.50,304,240,544.00
08/08/2005,09:30,1232.50,1232.75,1232.25,1232.50,3263,2782,6045.00
08/08/2005,09:31,1232.50,1232.50,1231.75,1232.00,405,4525,4930.00
08/08/2005,09:32,1232.00,1232.25,1231.75,1232.00,49,1513,1562.00
08/08/2005,09:33,1232.00,1232.00,1231.50,1231.50,1022,1114,2136.00
08/08/2005,09:34,1231.50,1232.00,1231.25,1231.25,387,1261,1648.00
08/08/2005,09:35,1231.25,1231.75,1231.25,1231.50,1945,731,2676.00
08/08/2005,09:36,1231.50,1231.50,1231.00,1231.00,245,1322,1567.00
08/08/2005,09:37,1231.00,1231.25,1230.50,1230.50,169,3260,3429.00
08/08/2005,09:38,1230.50,1231.00,1230.50,1230.75,1834,2309,4143.00
08/08/2005,09:39,1230.75,1230.75,1230.25,1230.50,3414,2723,6137.00
08/08/2005,09:40,1230.50,1230.75,1230.50,1230.75,726,786,1512.00
08/08/2005,09:41,1230.50,1230.75,1230.25,1230.50,1246,820,2066.00
08/08/2005,09:42,1230.50,1230.75,1230.25,1230.50,1285,741,2026.00
08/08/2005,09:43,1230.50,1230.75,1230.50,1230.50,272,813,1085.00
08/08/2005,09:44,1230.50,1230.75,1230.25,1230.75,464,1205,1669.00
08/08/2005,09:45,1230.75,1230.75,1229.50,1229.50,945,4500,5445.00
08/08/2005,09:46,1229.75,1229.75,1229.25,1229.75,1723,2362,4085.00
08/08/2005,09:47,1229.75,1230.00,1229.25,1229.75,2030,2634,4664.00
08/08/2005,09:48,1229.75,1230.00,1229.50,1229.75,369,51,420.00
08/08/2005,09:49,1230.00,1230.00,1229.25,1229.50,191,2038,2229.00
08/08/2005,09:50,1229.25,1229.75,1229.25,1229.75,678,1473,2151.00
08/08/2005,09:51,1229.75,1229.75,1229.50,1229.50,123,555,678.00
08/08/2005,09:52,1229.50,1229.75,1229.00,1229.00,890,3180,4070.00
08/08/2005,09:53,1229.00,1229.00,1228.25,1228.75,1653,4239,5892.00
08/08/2005,09:54,1228.50,1229.00,1228.50,1229.00,767,1824,2591.00
08/08/2005,09:55,1229.00,1229.00,1228.50,1229.00,1191,946,2137.00
08/08/2005,09:56,1228.75,1229.25,1228.50,1228.75,842,1339,2181.00
08/08/2005,09:57,1228.75,1229.00,1228.50,1228.75,523,721,1244.00
08/08/2005,09:58,1228.75,1228.75,1228.25,1228.50,567,904,1471.00
08/08/2005,09:59,1228.50,1229.00,1228.25,1228.75,1352,198,1550.00
08/08/2005,10:00,1228.75,1229.00,1228.75,1229.00,347,129,476.00
08/08/2005,10:01,1228.75,1229.00,1228.50,1228.75,269,699,968.00
08/08/2005,10:02,1229.00,1229.00,1228.75,1228.75,395,44,439.00
08/08/2005,10:03,1228.75,1228.75,1228.00,1228.50,1137,2678,3815.00
08/08/2005,10:04,1228.50,1228.75,1228.25,1228.50,1195,453,1648.00
08/08/2005,10:05,1228.75,1229.00,1228.75,1229.00,1248,71,1319.00
08/08/2005,10:06,1229.00,1229.25,1228.75,1229.25,418,145,563.00
08/08/2005,10:07,1229.25,1229.50,1228.75,1229.50,1283,875,2158.00
08/08/2005,10:08,1229.50,1229.75,1229.25,1229.50,1567,1207,2774.00
08/08/2005,10:09,1229.50,1230.00,1229.50,1229.50,1199,461,1660.00
08/08/2005,10:10,1229.50,1229.75,1229.25,1229.25,363,454,817.00
08/08/2005,10:11,1229.50,1229.75,1229.25,1229.50,377,617,994.00
08/08/2005,10:12,1229.25,1229.50,1229.25,1229.50,209,44,253.00
08/08/2005,10:13,1229.50,1229.50,1229.25,1229.25,39,271,310.00
08/08/2005,10:14,1229.25,1229.50,1229.25,1229.25,844,81,925.00
08/08/2005,10:15,1229.50,1229.50,1229.00,1229.00,57,2097,2154.00
08/08/2005,10:16,1229.25,1229.25,1229.00,1229.00,58,806,864.00
08/08/2005,10:17,1229.00,1229.25,1229.00,1229.00,62,349,411.00
08/08/2005,10:18,1229.00,1229.50,1228.75,1229.50,1101,435,1536.00
08/08/2005,10:19,1229.50,1230.00,1229.50,1229.75,1407,418,1825.00
08/08/2005,10:20,1229.75,1230.25,1229.50,1230.00,3564,261,3825.00
08/08/2005,10:21,1230.00,1230.25,1229.75,1230.00,871,214,1085.00
08/08/2005,10:22,1230.00,1231.00,1230.00,1231.00,3855,449,4304.00
08/08/2005,10:23,1230.75,1231.00,1230.50,1230.50,364,2146,2510.00
08/08/2005,10:24,1230.75,1230.75,1230.50,1230.50,448,1207,1655.00
08/08/2005,10:25,1230.50,1230.75,1230.25,1230.50,80,982,1062.00
08/08/2005,10:26,1230.50,1230.75,1230.00,1230.25,265,875,1140.00
08/08/2005,10:27,1230.00,1230.25,1229.75,1230.00,369,592,961.00
08/08/2005,10:28,1230.00,1230.25,1230.00,1230.25,11,412,423.00
08/08/2005,10:29,1230.00,1230.25,1230.00,1230.25,65,97,162.00
08/08/2005,10:30,1230.00,1230.25,1230.00,1230.25,23,37,60.00
08/08/2005,10:31,1230.25,1230.75,1230.25,1230.50,1673,368,2041.00
08/08/2005,10:32,1230.75,1230.75,1230.50,1230.75,773,19,792.00
08/08/2005,10:33,1230.75,1231.00,1230.00,1230.25,398,1662,2060.00
08/08/2005,10:34,1230.00,1230.25,1230.00,1230.00,203,356,559.00
08/08/2005,10:35,1230.00,1230.25,1230.00,1230.00,18,430,448.00
08/08/2005,10:36,1230.00,1230.50,1230.00,1230.25,488,192,680.00
08/08/2005,10:37,1230.00,1230.75,1230.00,1230.75,884,99,983.00
08/08/2005,10:38,1230.75,1230.75,1230.25,1230.50,135,610,745.00
08/08/2005,10:39,1230.50,1230.75,1230.25,1230.50,224,198,422.00
08/08/2005,10:40,1230.50,1230.50,1230.25,1230.25,125,566,691.00
08/08/2005,10:41,1230.00,1230.25,1230.00,1230.25,93,88,181.00
08/08/2005,10:42,1230.25,1230.25,1229.75,1229.75,169,550,719.00
08/08/2005,10:43,1229.75,1230.00,1229.25,1229.75,601,1091,1692.00
08/08/2005,10:44,1229.50,1229.75,1229.00,1229.25,389,1667,2056.00
08/08/2005,10:45,1229.25,1229.50,1229.00,1229.25,663,284,947.00
08/08/2005,10:46,1229.25,1229.25,1228.75,1229.25,628,1532,2160.00
08/08/2005,10:47,1229.25,1229.25,1229.00,1229.25,1355,921,2276.00
08/08/2005,10:48,1229.25,1229.50,1229.25,1229.50,263,30,293.00
08/08/2005,10:49,1229.50,1229.50,1229.25,1229.50,62,5,67.00
08/08/2005,10:50,1229.50,1230.00,1229.50,1229.75,881,162,1043.00
08/08/2005,10:51,1229.75,1230.00,1229.75,1229.75,12,894,906.00
08/08/2005,10:52,1229.75,1229.75,1229.25,1229.25,57,1182,1239.00
08/08/2005,10:53,1229.25,1229.50,1229.00,1229.25,360,190,550.00
08/08/2005,10:54,1229.25,1229.50,1229.00,1229.25,183,224,407.00
08/08/2005,10:55,1229.25,1229.50,1229.00,1229.25,171,121,292.00
08/08/2005,10:56,1229.25,1229.75,1229.25,1229.25,166,46,212.00
08/08/2005,10:57,1229.50,1229.50,1228.50,1229.25,1009,2617,3626.00
08/08/2005,10:58,1229.25,1229.50,1229.00,1229.25,52,172,224.00
08/08/2005,10:59,1229.50,1230.00,1229.25,1229.50,1849,123,1972.00
08/08/2005,11:00,1229.75,1230.00,1229.50,1229.75,240,238,478.00
08/08/2005,11:01,1229.75,1230.00,1229.75,1229.75,238,84,322.00
08/08/2005,11:02,1229.75,1229.75,1229.50,1229.50,395,197,592.00
08/08/2005,11:03,1229.75,1230.00,1229.50,1229.50,76,344,420.00
08/08/2005,11:04,1229.75,1229.75,1229.50,1229.75,47,2,49.00
08/08/2005,11:05,1229.75,1229.75,1229.25,1229.75,148,276,424.00
08/08/2005,11:06,1229.75,1229.75,1229.50,1229.75,25,10,35.00
08/08/2005,11:07,1229.75,1229.75,1229.25,1229.50,123,183,306.00
08/08/2005,11:08,1229.50,1229.75,1229.50,1229.50,19,6,25.00
08/08/2005,11:09,1229.75,1229.75,1229.25,1229.50,5,156,161.00
08/08/2005,11:10,1229.50,1229.75,1229.25,1229.50,614,220,834.00
08/08/2005,11:11,1229.25,1229.75,1229.25,1229.75,545,16,561.00
08/08/2005,11:12,1229.75,1230.25,1229.50,1230.00,2465,538,3003.00
08/08/2005,11:13,1229.75,1230.00,1229.75,1230.00,15,47,62.00
08/08/2005,11:14,1229.75,1230.00,1229.50,1229.75,27,189,216.00
08/08/2005,11:15,1229.50,1230.00,1229.50,1230.00,74,55,129.00
08/08/2005,11:16,1230.00,1230.00,1229.75,1229.75,17,39,56.00
08/08/2005,11:17,1229.75,1229.75,1229.25,1229.25,134,1150,1284.00
08/08/2005,11:18,1229.25,1230.25,1229.25,1230.25,2275,76,2351.00
08/08/2005,11:19,1230.25,1230.50,1230.00,1230.25,329,334,663.00
08/08/2005,11:20,1230.25,1230.50,1229.75,1230.25,471,425,896.00
08/08/2005,11:21,1230.25,1231.00,1230.00,1231.00,1846,105,1951.00
08/08/2005,11:22,1231.00,1231.00,1230.25,1230.25,30,852,882.00
08/08/2005,11:23,1230.25,1230.50,1230.25,1230.50,174,33,207.00
08/08/2005,11:24,1230.50,1230.50,1229.25,1229.50,326,1629,1955.00
08/08/2005,11:25,1229.50,1229.50,1229.00,1229.50,612,564,1176.00
08/08/2005,11:26,1229.25,1229.50,1229.25,1229.50,145,5,150.00
08/08/2005,11:27,1229.50,1229.50,1229.25,1229.50,245,4,249.00
08/08/2005,11:28,1229.50,1229.75,1229.25,1229.50,122,9,131.00
08/08/2005,11:29,1229.50,1229.75,1229.25,1229.50,159,464,623.00
08/08/2005,11:30,1229.50,1229.50,1229.25,1229.50,128,15,143.00
08/08/2005,11:31,1229.25,1229.50,1228.50,1228.75,329,1709,2038.00
08/08/2005,11:32,1229.00,1229.00,1228.50,1228.75,226,640,866.00
08/08/2005,11:33,1229.00,1229.25,1228.75,1229.00,317,133,450.00
08/08/2005,11:34,1229.00,1229.25,1229.00,1229.00,155,339,494.00
08/08/2005,11:35,1229.00,1229.25,1229.00,1229.00,10,22,32.00
08/08/2005,11:36,1229.25,1229.25,1229.00,1229.25,17,11,28.00
08/08/2005,11:37,1229.25,1229.25,1229.00,1229.00,53,110,163.00
08/08/2005,11:38,1229.25,1229.25,1228.75,1228.75,635,1070,1705.00
08/08/2005,11:39,1229.00,1229.50,1229.00,1229.50,497,14,511.00
08/08/2005,11:40,1229.50,1229.50,1229.25,1229.25,15,336,351.00
08/08/2005,11:41,1229.00,1229.00,1228.50,1228.75,169,996,1165.00
08/08/2005,11:42,1228.75,1229.00,1228.75,1228.75,5,8,13.00
08/08/2005,11:43,1228.75,1229.00,1228.50,1229.00,62,360,422.00
08/08/2005,11:44,1229.00,1229.00,1228.75,1229.00,20,442,462.00
08/08/2005,11:45,1228.75,1229.00,1228.75,1228.75,1,12,13.00
08/08/2005,11:46,1228.75,1229.00,1228.50,1229.00,188,180,368.00
08/08/2005,11:47,1228.75,1229.75,1228.75,1229.75,1237,386,1623.00
08/08/2005,11:48,1229.50,1229.75,1229.50,1229.50,13,107,120.00
08/08/2005,11:49,1229.75,1229.75,1229.25,1229.25,6,347,353.00
08/08/2005,11:50,1229.25,1229.25,1229.00,1229.25,805,604,1409.00
08/08/2005,11:51,1229.00,1229.50,1229.00,1229.25,142,12,154.00
08/08/2005,11:52,1229.25,1229.75,1229.25,1229.25,329,229,558.00
08/08/2005,11:53,1229.50,1229.50,1229.00,1229.00,98,496,594.00
08/08/2005,11:54,1229.25,1229.25,1228.25,1228.50,265,1689,1954.00
08/08/2005,11:55,1228.50,1229.25,1228.25,1229.00,859,175,1034.00
08/08/2005,11:56,1229.25,1229.50,1229.00,1229.00,110,109,219.00
08/08/2005,11:57,1229.00,1229.25,1229.00,1229.00,13,509,522.00
08/08/2005,11:58,1229.00,1229.75,1229.00,1229.50,1274,59,1333.00
08/08/2005,11:59,1229.75,1229.75,1229.50,1229.75,84,103,187.00
08/08/2005,12:00,1229.75,1230.00,1229.50,1229.75,1386,699,2085.00
08/08/2005,12:01,1229.75,1229.75,1229.50,1229.75,548,16,564.00
08/08/2005,12:02,1229.50,1230.00,1229.50,1229.50,305,366,671.00
08/08/2005,12:03,1229.75,1229.75,1228.75,1229.25,231,1890,2121.00
08/08/2005,12:04,1229.25,1229.25,1228.75,1228.75,18,142,160.00
08/08/2005,12:05,1228.75,1229.25,1228.50,1228.75,332,1020,1352.00
08/08/2005,12:06,1228.75,1228.75,1228.50,1228.75,332,29,361.00
08/08/2005,12:07,1228.75,1229.00,1228.50,1228.75,248,147,395.00
08/08/2005,12:08,1228.75,1229.00,1228.75,1229.00,15,6,21.00
08/08/2005,12:09,1229.00,1229.00,1228.25,1228.50,131,1571,1702.00
08/08/2005,12:10,1228.50,1228.50,1227.50,1227.75,740,4307,5047.00
08/08/2005,12:11,1228.00,1228.00,1227.50,1227.75,756,571,1327.00
08/08/2005,12:12,1227.75,1228.00,1227.25,1227.25,464,1252,1716.00
08/08/2005,12:13,1227.50,1227.50,1226.75,1227.25,1582,3209,4791.00
08/08/2005,12:14,1227.00,1227.25,1227.00,1227.25,504,1258,1762.00
08/08/2005,12:15,1227.25,1227.50,1227.00,1227.25,706,151,857.00
08/08/2005,12:16,1227.25,1227.25,1226.75,1227.00,176,1221,1397.00
08/08/2005,12:17,1227.00,1227.50,1227.00,1227.50,436,480,916.00
08/08/2005,12:18,1227.50,1227.50,1227.00,1227.25,209,342,551.00
08/08/2005,12:19,1227.25,1227.50,1227.25,1227.25,154,34,188.00
08/08/2005,12:20,1227.25,1228.00,1227.25,1227.75,1113,110,1223.00
08/08/2005,12:21,1227.75,1227.75,1227.50,1227.50,73,294,367.00
08/08/2005,12:22,1227.75,1228.00,1227.50,1227.50,631,525,1156.00
08/08/2005,12:23,1227.50,1227.75,1227.00,1227.25,108,1376,1484.00
08/08/2005,12:24,1227.25,1227.75,1227.25,1227.25,337,131,468.00
08/08/2005,12:25,1227.50,1227.50,1227.25,1227.50,344,111,455.00
08/08/2005,12:26,1227.50,1227.50,1227.00,1227.50,47,1048,1095.00
08/08/2005,12:27,1227.50,1227.75,1227.00,1227.75,826,172,998.00
08/08/2005,12:28,1227.75,1227.75,1227.25,1227.75,73,170,243.00
08/08/2005,12:29,1227.75,1227.75,1227.25,1227.50,29,267,296.00
08/08/2005,12:30,1227.25,1227.75,1227.25,1227.50,442,16,458.00
08/08/2005,12:31,1227.50,1228.00,1227.50,1228.00,592,56,648.00
08/08/2005,12:32,1227.75,1228.00,1227.50,1227.75,700,377,1077.00
08/08/2005,12:33,1227.75,1227.75,1227.00,1227.25,83,1260,1343.00
08/08/2005,12:34,1227.25,1227.50,1227.00,1227.25,295,20,315.00
08/08/2005,12:35,1227.25,1227.50,1227.00,1227.50,609,632,1241.00
08/08/2005,12:36,1227.50,1228.00,1227.50,1227.75,765,380,1145.00
08/08/2005,12:37,1227.75,1227.75,1227.25,1227.25,42,390,432.00
08/08/2005,12:38,1227.25,1227.50,1227.25,1227.25,12,314,326.00
08/08/2005,12:39,1227.50,1227.50,1227.00,1227.25,21,171,192.00
08/08/2005,12:40,1227.25,1227.75,1227.25,1227.50,504,67,571.00
08/08/2005,12:41,1227.50,1227.75,1227.50,1227.75,68,39,107.00
08/08/2005,12:42,1227.50,1228.00,1227.50,1228.00,1171,195,1366.00
08/08/2005,12:43,1228.00,1228.00,1227.75,1228.00,393,27,420.00
08/08/2005,12:44,1228.00,1228.25,1227.75,1228.00,421,134,555.00
08/08/2005,12:45,1228.00,1228.50,1227.75,1228.25,627,79,706.00
08/08/2005,12:46,1228.25,1228.25,1228.00,1228.25,251,143,394.00
08/08/2005,12:47,1228.00,1228.25,1228.00,1228.00,30,12,42.00
08/08/2005,12:48,1228.00,1228.25,1227.50,1228.00,289,880,1169.00
08/08/2005,12:49,1228.00,1228.25,1228.00,1228.00,34,66,100.00
08/08/2005,12:50,1228.00,1228.50,1228.00,1228.50,2399,674,3073.00
08/08/2005,12:51,1228.50,1228.50,1228.00,1228.00,4,232,236.00
08/08/2005,12:52,1228.00,1228.00,1227.50,1227.75,350,1356,1706.00
08/08/2005,12:53,1227.75,1227.75,1227.00,1227.50,208,1382,1590.00
08/08/2005,12:54,1227.50,1227.50,1227.00,1227.50,528,573,1101.00
08/08/2005,12:55,1227.25,1227.50,1227.00,1227.00,102,353,455.00
08/08/2005,12:56,1227.25,1227.25,1226.50,1226.75,1361,2788,4149.00
08/08/2005,12:57,1227.00,1227.50,1226.75,1227.50,891,195,1086.00
08/08/2005,12:58,1227.50,1228.00,1227.25,1228.00,1315,351,1666.00
08/08/2005,12:59,1228.00,1228.00,1227.75,1228.00,149,625,774.00
08/08/2005,13:00,1228.00,1228.00,1227.50,1227.75,243,1244,1487.00
08/08/2005,13:01,1227.75,1228.00,1227.50,1227.75,56,367,423.00
08/08/2005,13:02,1227.50,1227.75,1227.25,1227.75,1081,716,1797.00
08/08/2005,13:03,1227.75,1227.75,1227.25,1227.50,200,511,711.00
08/08/2005,13:04,1227.25,1227.50,1227.25,1227.25,137,53,190.00
08/08/2005,13:05,1227.25,1227.50,1227.25,1227.50,301,8,309.00
08/08/2005,13:06,1227.50,1227.50,1226.75,1226.75,361,996,1357.00
08/08/2005,13:07,1226.75,1227.25,1226.25,1226.75,1621,2148,3769.00
08/08/2005,13:08,1226.75,1227.00,1226.50,1226.75,286,768,1054.00
08/08/2005,13:09,1227.00,1227.00,1226.00,1226.25,1180,2637,3817.00
08/08/2005,13:10,1226.50,1226.75,1226.25,1226.25,956,1359,2315.00
08/08/2005,13:11,1226.25,1226.50,1226.25,1226.25,99,199,298.00
08/08/2005,13:12,1226.25,1226.50,1226.00,1226.50,464,775,1239.00
08/08/2005,13:13,1226.25,1226.25,1225.00,1225.50,2520,5697,8217.00
08/08/2005,13:14,1225.50,1225.75,1225.25,1225.25,123,1482,1605.00
08/08/2005,13:15,1225.25,1225.25,1224.50,1224.75,2106,4469,6575.00
08/08/2005,13:16,1225.00,1225.00,1224.25,1224.75,1464,2961,4425.00
08/08/2005,13:17,1224.75,1225.00,1224.50,1225.00,1518,426,1944.00
08/08/2005,13:18,1225.00,1225.50,1224.75,1225.50,1420,228,1648.00
08/08/2005,13:19,1225.25,1225.50,1225.00,1225.25,1179,765,1944.00
08/08/2005,13:20,1225.00,1225.50,1225.00,1225.50,485,73,558.00
08/08/2005,13:21,1225.25,1225.50,1224.75,1225.00,765,1668,2433.00
08/08/2005,13:22,1225.25,1225.75,1225.00,1225.75,1036,227,1263.00
08/08/2005,13:23,1225.75,1225.75,1225.25,1225.50,63,1558,1621.00
08/08/2005,13:24,1225.25,1225.50,1225.00,1225.50,215,523,738.00
08/08/2005,13:25,1225.50,1225.50,1225.00,1225.00,617,775,1392.00
08/08/2005,13:26,1225.00,1225.25,1224.75,1225.00,364,859,1223.00
08/08/2005,13:27,1225.25,1225.75,1225.00,1225.25,818,340,1158.00
08/08/2005,13:28,1225.25,1225.50,1225.00,1225.25,221,707,928.00
08/08/2005,13:29,1225.25,1225.25,1225.00,1225.00,467,260,727.00
08/08/2005,13:30,1225.00,1225.50,1224.75,1225.25,1438,1216,2654.00
08/08/2005,13:31,1225.25,1225.75,1225.25,1225.25,1309,1332,2641.00
08/08/2005,13:32,1225.25,1225.50,1225.25,1225.50,186,32,218.00
08/08/2005,13:33,1225.50,1225.50,1225.00,1225.25,287,718,1005.00
08/08/2005,13:34,1225.00,1225.50,1225.00,1225.25,75,237,312.00
08/08/2005,13:35,1225.50,1225.50,1225.00,1225.25,376,504,880.00
08/08/2005,13:36,1225.00,1225.50,1225.00,1225.50,858,13,871.00
08/08/2005,13:37,1225.75,1225.75,1225.25,1225.25,204,538,742.00
08/08/2005,13:38,1225.25,1225.75,1225.25,1225.50,832,374,1206.00
08/08/2005,13:39,1225.75,1225.75,1225.50,1225.50,4,148,152.00
08/08/2005,13:40,1225.75,1226.00,1225.50,1226.00,1339,37,1376.00
08/08/2005,13:41,1225.75,1226.00,1225.50,1225.50,240,298,538.00
08/08/2005,13:42,1225.50,1225.75,1225.00,1225.25,87,1692,1779.00
08/08/2005,13:43,1225.00,1225.25,1224.75,1224.75,1586,776,2362.00
08/08/2005,13:44,1224.75,1225.25,1224.75,1225.00,664,28,692.00
08/08/2005,13:45,1225.00,1225.25,1225.00,1225.25,94,12,106.00
08/08/2005,13:46,1225.00,1225.25,1225.00,1225.00,215,488,703.00
08/08/2005,13:47,1225.25,1225.50,1225.00,1225.00,316,101,417.00
08/08/2005,13:48,1225.00,1225.25,1224.75,1224.75,29,364,393.00
08/08/2005,13:49,1225.00,1225.25,1224.75,1225.00,240,323,563.00
08/08/2005,13:50,1225.00,1225.25,1224.75,1225.00,447,466,913.00
08/08/2005,13:51,1225.25,1225.25,1225.00,1225.25,295,357,652.00
08/08/2005,13:52,1225.25,1225.25,1225.00,1225.00,36,610,646.00
08/08/2005,13:53,1225.00,1226.00,1224.75,1225.75,2273,648,2921.00
08/08/2005,13:54,1225.75,1226.00,1225.50,1225.75,297,502,799.00
08/08/2005,13:55,1225.50,1225.75,1225.50,1225.50,22,362,384.00
08/08/2005,13:56,1225.75,1225.75,1225.25,1225.50,23,202,225.00
08/08/2005,13:57,1225.50,1226.00,1225.25,1226.00,441,75,516.00
08/08/2005,13:58,1226.00,1226.75,1226.00,1226.25,4503,1385,5888.00
08/08/2005,13:59,1226.00,1226.50,1226.00,1226.50,936,114,1050.00
08/08/2005,14:00,1226.50,1226.75,1226.00,1226.00,2026,579,2605.00
08/08/2005,14:01,1226.00,1226.25,1225.25,1225.50,386,2343,2729.00
08/08/2005,14:02,1225.50,1225.75,1225.50,1225.50,12,38,50.00
08/08/2005,14:03,1225.75,1225.75,1225.50,1225.75,148,27,175.00
08/08/2005,14:04,1225.75,1225.75,1225.25,1225.25,150,612,762.00
08/08/2005,14:05,1225.50,1225.75,1225.50,1225.50,429,4,433.00
08/08/2005,14:06,1225.75,1226.25,1225.50,1225.75,551,1156,1707.00
08/08/2005,14:07,1225.75,1226.00,1225.50,1225.75,241,2,243.00
08/08/2005,14:08,1225.75,1226.00,1225.75,1226.00,68,616,684.00
08/08/2005,14:09,1226.00,1226.00,1225.75,1225.75,99,155,254.00
08/08/2005,14:10,1226.00,1226.00,1225.75,1226.00,463,20,483.00
08/08/2005,14:11,1225.75,1226.00,1225.50,1225.75,150,577,727.00
08/08/2005,14:12,1225.50,1226.75,1225.50,1226.50,2807,349,3156.00
08/08/2005,14:13,1226.50,1226.75,1226.25,1226.50,1077,388,1465.00
08/08/2005,14:14,1226.50,1226.50,1226.00,1226.25,21,582,603.00
08/08/2005,14:15,1226.00,1226.50,1226.00,1226.25,235,34,269.00
08/08/2005,14:16,1226.50,1226.75,1226.25,1226.25,731,354,1085.00
08/08/2005,14:17,1226.50,1226.50,1226.25,1226.50,43,16,59.00
08/08/2005,14:18,1226.50,1226.75,1226.50,1226.50,1149,446,1595.00
08/08/2005,14:19,1226.75,1226.75,1226.00,1226.00,232,1033,1265.00
08/08/2005,14:20,1226.00,1226.25,1226.00,1226.00,25,813,838.00
08/08/2005,14:21,1226.25,1226.25,1226.00,1226.00,14,848,862.00
08/08/2005,14:22,1226.25,1226.25,1226.00,1226.00,150,613,763.00
08/08/2005,14:23,1226.00,1226.25,1225.75,1225.75,124,1372,1496.00
08/08/2005,14:24,1225.75,1225.75,1225.50,1225.75,69,429,498.00
08/08/2005,14:25,1225.50,1225.75,1225.00,1225.25,110,2432,2542.00
08/08/2005,14:26,1225.00,1225.25,1225.00,1225.25,825,944,1769.00
08/08/2005,14:27,1225.25,1225.50,1225.00,1225.50,221,64,285.00
08/08/2005,14:28,1225.25,1225.75,1225.00,1225.75,1174,1281,2455.00
08/08/2005,14:29,1225.50,1225.75,1225.50,1225.50,81,242,323.00
08/08/2005,14:30,1225.50,1226.00,1225.50,1225.75,397,507,904.00
08/08/2005,14:31,1225.75,1226.00,1225.75,1226.00,12,29,41.00
08/08/2005,14:32,1226.00,1226.00,1225.50,1225.50,84,348,432.00
08/08/2005,14:33,1225.50,1225.75,1225.50,1225.50,13,44,57.00
08/08/2005,14:34,1225.50,1226.00,1225.50,1225.75,387,242,629.00
08/08/2005,14:35,1225.75,1226.00,1225.50,1225.75,279,507,786.00
08/08/2005,14:36,1225.75,1226.50,1225.50,1226.00,1345,762,2107.00
08/08/2005,14:37,1226.00,1226.25,1225.75,1226.00,146,680,826.00
08/08/2005,14:38,1226.00,1226.00,1225.50,1225.50,115,906,1021.00
08/08/2005,14:39,1225.50,1225.75,1225.50,1225.50,57,81,138.00
08/08/2005,14:40,1225.75,1226.00,1225.50,1225.50,668,337,1005.00
08/08/2005,14:41,1225.50,1226.50,1225.50,1225.75,886,1163,2049.00
08/08/2005,14:42,1225.75,1225.75,1225.25,1225.50,77,928,1005.00
08/08/2005,14:43,1225.50,1225.50,1224.75,1224.75,197,2431,2628.00
08/08/2005,14:44,1225.00,1225.50,1224.75,1225.25,2683,772,3455.00
08/08/2005,14:45,1225.25,1225.50,1225.00,1225.25,37,305,342.00
08/08/2005,14:46,1225.25,1225.50,1225.00,1225.25,578,660,1238.00
08/08/2005,14:47,1225.25,1225.25,1224.75,1225.00,557,765,1322.00
08/08/2005,14:48,1225.25,1225.50,1225.00,1225.25,789,373,1162.00
08/08/2005,14:49,1225.25,1225.25,1224.75,1225.00,620,1768,2388.00
08/08/2005,14:50,1224.75,1225.00,1224.50,1224.75,737,3106,3843.00
08/08/2005,14:51,1225.00,1225.50,1224.75,1225.25,1453,439,1892.00
08/08/2005,14:52,1225.25,1225.25,1225.00,1225.00,721,302,1023.00
08/08/2005,14:53,1225.00,1225.00,1224.75,1225.00,194,486,680.00
08/08/2005,14:54,1225.00,1225.00,1224.50,1224.75,538,1699,2237.00
08/08/2005,14:55,1225.00,1225.00,1224.75,1224.75,892,561,1453.00
08/08/2005,14:56,1225.00,1225.25,1224.75,1225.00,1327,846,2173.00
08/08/2005,14:57,1225.00,1225.25,1224.50,1224.75,353,1273,1626.00
08/08/2005,14:58,1224.75,1225.00,1224.75,1224.75,225,240,465.00
08/08/2005,14:59,1225.00,1225.25,1224.75,1225.00,2305,1616,3921.00
08/08/2005,15:00,1225.00,1225.00,1224.50,1224.50,1312,2196,3508.00
08/08/2005,15:01,1224.50,1225.00,1224.50,1225.00,3240,3729,6969.00
08/08/2005,15:02,1225.00,1225.50,1224.75,1225.25,2592,954,3546.00
08/08/2005,15:03,1225.25,1225.75,1225.25,1225.75,4078,381,4459.00
08/08/2005,15:04,1225.50,1225.75,1225.50,1225.50,149,157,306.00
08/08/2005,15:05,1225.50,1226.00,1225.50,1225.75,3333,196,3529.00
08/08/2005,15:06,1225.75,1226.25,1225.75,1226.00,1444,302,1746.00
08/08/2005,15:07,1226.25,1226.50,1226.00,1226.00,1019,1460,2479.00
08/08/2005,15:08,1226.00,1226.25,1226.00,1226.25,93,85,178.00
08/08/2005,15:09,1226.00,1226.25,1225.75,1226.00,711,1197,1908.00
08/08/2005,15:10,1226.25,1226.25,1226.00,1226.00,82,478,560.00
08/08/2005,15:11,1226.25,1226.50,1226.00,1226.25,2544,632,3176.00
08/08/2005,15:12,1226.50,1226.75,1226.25,1226.50,965,1483,2448.00
08/08/2005,15:13,1226.75,1227.25,1226.50,1227.25,3234,919,4153.00
08/08/2005,15:14,1227.00,1227.25,1227.00,1227.00,1711,973,2684.00
08/08/2005,15:15,1227.25,1227.50,1227.00,1227.25,5571,2970,8541.00
08/08/2005,15:30,1226.75,1226.75,1226.75,1226.75,0,87,87.00
08/08/2005,15:31,1226.75,1227.00,1226.75,1226.75,10,26,36.00
08/08/2005,15:32,1227.00,1227.00,1226.75,1226.75,8,22,30.00
08/08/2005,15:33,1227.00,1227.00,1226.75,1226.75,14,4,18.00
08/08/2005,15:34,1227.00,1227.00,1226.75,1226.75,2,7,9.00
08/08/2005,15:35,1226.75,1226.75,1226.75,1226.75,0,125,125.00
08/08/2005,15:36,1226.75,1226.75,1226.50,1226.75,2,76,78.00
08/08/2005,15:37,1226.75,1226.75,1226.50,1226.75,139,15,154.00
08/08/2005,15:38,1226.75,1226.75,1226.75,1226.75,59,0,59.00
08/08/2005,15:39,1226.75,1226.75,1226.75,1226.75,18,0,18.00
08/08/2005,15:40,1226.75,1227.00,1226.75,1227.00,4,0,4.00
08/08/2005,15:41,1227.00,1227.00,1226.75,1227.00,113,1,114.00
08/08/2005,15:42,1227.00,1227.00,1227.00,1227.00,6,0,6.00
08/08/2005,15:45,1227.00,1227.00,1227.00,1227.00,46,0,46.00
08/08/2005,15:49,1227.00,1227.00,1227.00,1227.00,55,0,55.00
08/08/2005,15:50,1227.00,1227.25,1227.00,1227.25,16,0,16.00
08/08/2005,15:51,1227.00,1227.00,1226.75,1226.75,0,54,54.00
08/08/2005,15:52,1226.75,1226.75,1226.75,1226.75,0,2,2.00
08/08/2005,15:53,1227.00,1227.00,1227.00,1227.00,2,0,2.00
08/08/2005,15:54,1227.00,1227.00,1227.00,1227.00,2,0,2.00
08/08/2005,15:55,1226.75,1226.75,1226.75,1226.75,0,61,61.00
08/08/2005,15:56,1226.75,1226.75,1226.75,1226.75,0,14,14.00
08/08/2005,15:57,1227.00,1227.00,1227.00,1227.00,5,0,5.00
08/08/2005,16:00,1227.00,1227.00,1226.25,1226.50,206,410,616.00
08/08/2005,17:01,1226.25,1226.50,1226.25,1226.50,88,0,88.00
08/08/2005,17:02,1226.50,1226.50,1226.50,1226.50,14,0,14.00
08/08/2005,17:03,1226.50,1226.50,1226.50,1226.50,44,0,44.00
08/08/2005,17:04,1226.50,1226.50,1226.50,1226.50,1,0,1.00
08/08/2005,17:05,1226.75,1226.75,1226.75,1226.75,1,0,1.00
08/08/2005,17:06,1226.50,1226.50,1226.50,1226.50,0,1,1.00
08/08/2005,17:09,1226.50,1226.50,1226.50,1226.50,0,1,1.00
08/08/2005,17:20,1226.50,1226.50,1226.50,1226.50,0,10,10.00
08/08/2005,17:22,1226.50,1226.50,1226.50,1226.50,0,1,1.00
08/08/2005,17:25,1226.50,1226.50,1226.50,1226.50,0,6,6.00
08/08/2005,17:26,1226.50,1226.50,1226.50,1226.50,0,1,1.00
08/08/2005,17:30,1226.50,1226.50,1226.50,1226.50,0,2,2.00
08/08/2005,17:31,1226.50,1226.50,1226.25,1226.25,0,2,2.00
08/08/2005,17:32,1226.50,1226.50,1226.50,1226.50,1,0,1.00
08/08/2005,17:33,1226.25,1226.25,1226.25,1226.25,0,30,30.00
08/08/2005,17:34,1226.25,1226.50,1226.25,1226.50,1,42,43.00
08/08/2005,17:35,1226.50,1226.50,1226.25,1226.25,1,1,2.00
08/08/2005,17:37,1226.25,1226.25,1226.25,1226.25,0,3,3.00
08/08/2005,17:42,1226.50,1226.50,1226.50,1226.50,1,0,1.00
08/08/2005,17:44,1226.50,1226.50,1226.50,1226.50,59,0,59.00
08/08/2005,17:45,1226.50,1226.50,1226.50,1226.50,1,0,1.00
08/08/2005,17:49,1226.75,1226.75,1226.75,1226.75,50,0,50.00
08/08/2005,17:50,1226.75,1226.75,1226.75,1226.75,19,0,19.00
08/08/2005,17:53,1227.00,1227.00,1227.00,1227.00,70,0,70.00
08/08/2005,17:54,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/08/2005,17:55,1227.00,1227.00,1227.00,1227.00,75,0,75.00
08/08/2005,17:56,1227.00,1227.00,1227.00,1227.00,7,0,7.00
08/08/2005,17:57,1227.00,1227.00,1227.00,1227.00,50,0,50.00
08/08/2005,18:01,1227.00,1227.00,1227.00,1227.00,11,0,11.00
08/08/2005,18:02,1227.25,1227.25,1227.25,1227.25,2,0,2.00
08/08/2005,18:04,1227.25,1227.25,1227.00,1227.00,39,5,44.00
08/08/2005,18:05,1227.00,1227.25,1227.00,1227.25,47,6,53.00
08/08/2005,18:07,1227.00,1227.00,1227.00,1227.00,0,1,1.00
08/08/2005,18:10,1226.75,1226.75,1226.75,1226.75,0,4,4.00
08/08/2005,18:11,1226.75,1226.75,1226.25,1226.25,0,141,141.00
08/08/2005,18:12,1226.25,1226.50,1226.25,1226.50,12,69,81.00
08/08/2005,18:13,1226.25,1226.25,1226.25,1226.25,0,2,2.00
08/08/2005,18:14,1226.50,1226.50,1226.50,1226.50,10,0,10.00
08/08/2005,18:18,1226.25,1226.25,1226.25,1226.25,0,1,1.00
08/08/2005,18:20,1226.25,1226.25,1226.25,1226.25,0,89,89.00
08/08/2005,18:21,1226.25,1226.25,1226.25,1226.25,0,31,31.00
08/08/2005,18:22,1226.25,1226.25,1226.25,1226.25,0,15,15.00
08/08/2005,18:23,1226.25,1226.25,1226.00,1226.00,0,111,111.00
08/08/2005,18:24,1225.75,1226.00,1225.50,1226.00,9,71,80.00
08/08/2005,18:25,1226.00,1226.00,1226.00,1226.00,1,0,1.00
08/08/2005,18:31,1226.00,1226.00,1225.75,1225.75,56,111,167.00
08/08/2005,18:32,1225.75,1225.75,1225.75,1225.75,0,1,1.00
08/08/2005,18:33,1225.75,1225.75,1225.75,1225.75,0,21,21.00
08/08/2005,18:34,1225.75,1225.75,1225.75,1225.75,0,1,1.00
08/08/2005,18:35,1225.75,1225.75,1225.75,1225.75,0,5,5.00
08/08/2005,18:37,1225.75,1225.75,1225.75,1225.75,0,1,1.00
08/08/2005,18:38,1225.75,1225.75,1225.75,1225.75,0,2,2.00
08/08/2005,18:42,1225.75,1225.75,1225.75,1225.75,0,22,22.00
08/08/2005,18:43,1225.75,1225.75,1225.75,1225.75,0,3,3.00
08/08/2005,18:44,1225.75,1225.75,1225.75,1225.75,0,82,82.00
08/08/2005,18:45,1225.75,1225.75,1225.75,1225.75,0,28,28.00
08/08/2005,18:46,1225.75,1225.75,1225.50,1225.50,0,2,2.00
08/08/2005,18:47,1225.75,1225.75,1225.75,1225.75,1,0,1.00
08/08/2005,18:48,1225.75,1225.75,1225.50,1225.50,21,1,22.00
08/08/2005,18:49,1225.75,1225.75,1225.75,1225.75,58,0,58.00
08/08/2005,18:51,1226.00,1226.00,1226.00,1226.00,3,0,3.00
08/08/2005,18:56,1226.00,1226.00,1226.00,1226.00,1,0,1.00
08/08/2005,18:58,1225.75,1225.75,1225.75,1225.75,0,3,3.00
08/08/2005,19:02,1226.00,1226.00,1226.00,1226.00,1,0,1.00
08/08/2005,19:03,1225.75,1225.75,1225.75,1225.75,0,1,1.00
08/08/2005,19:09,1226.00,1226.00,1226.00,1226.00,1,0,1.00
08/08/2005,19:12,1226.00,1226.00,1226.00,1226.00,176,0,176.00
08/08/2005,19:13,1226.00,1226.00,1226.00,1226.00,34,0,34.00
08/08/2005,19:14,1226.00,1226.00,1226.00,1226.00,4,0,4.00
08/08/2005,19:15,1226.00,1226.00,1226.00,1226.00,20,0,20.00
08/08/2005,19:16,1226.00,1226.00,1226.00,1226.00,2,0,2.00
08/08/2005,19:18,1226.00,1226.00,1226.00,1226.00,50,0,50.00
08/08/2005,19:19,1226.25,1226.25,1226.25,1226.25,2,0,2.00
08/08/2005,19:20,1226.25,1226.25,1226.00,1226.25,4,1,5.00
08/08/2005,19:21,1226.25,1226.25,1226.25,1226.25,1,0,1.00
08/08/2005,19:22,1226.25,1226.25,1226.25,1226.25,1,0,1.00
08/08/2005,19:23,1226.00,1226.00,1226.00,1226.00,0,3,3.00
08/08/2005,19:24,1226.00,1226.00,1226.00,1226.00,0,1,1.00
08/08/2005,19:25,1226.25,1226.25,1226.25,1226.25,62,0,62.00
08/08/2005,19:26,1226.25,1226.25,1226.25,1226.25,13,0,13.00
08/08/2005,19:29,1226.25,1226.25,1226.25,1226.25,10,0,10.00
08/08/2005,19:30,1226.25,1226.25,1226.25,1226.25,1,0,1.00
08/08/2005,19:32,1226.50,1226.50,1226.50,1226.50,25,0,25.00
08/08/2005,19:33,1226.50,1226.50,1226.50,1226.50,4,0,4.00
08/08/2005,19:34,1226.50,1226.50,1226.50,1226.50,1,0,1.00
08/08/2005,19:35,1226.50,1226.50,1226.50,1226.50,1,0,1.00
08/08/2005,19:37,1226.50,1226.50,1226.50,1226.50,33,0,33.00
08/08/2005,19:38,1226.50,1226.50,1226.50,1226.50,10,0,10.00
08/08/2005,19:39,1226.50,1226.50,1226.50,1226.50,9,0,9.00
08/08/2005,19:40,1226.50,1226.50,1226.50,1226.50,2,0,2.00
08/08/2005,19:41,1226.75,1226.75,1226.75,1226.75,2,0,2.00
08/08/2005,19:42,1226.50,1226.50,1226.50,1226.50,0,8,8.00
08/08/2005,19:46,1226.75,1226.75,1226.75,1226.75,5,0,5.00
08/08/2005,19:48,1226.75,1226.75,1226.75,1226.75,52,0,52.00
08/08/2005,19:49,1226.75,1226.75,1226.75,1226.75,17,0,17.00
08/08/2005,19:50,1227.00,1227.00,1227.00,1227.00,12,0,12.00
08/08/2005,19:52,1227.00,1227.00,1227.00,1227.00,10,0,10.00
08/08/2005,19:53,1227.00,1227.00,1227.00,1227.00,47,0,47.00
08/08/2005,19:54,1227.00,1227.00,1227.00,1227.00,12,0,12.00
08/08/2005,19:55,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/08/2005,19:58,1227.00,1227.00,1227.00,1227.00,4,0,4.00
08/08/2005,19:59,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/08/2005,20:00,1226.75,1227.00,1226.75,1227.00,1,1,2.00
08/08/2005,20:02,1227.00,1227.00,1227.00,1227.00,5,0,5.00
08/08/2005,20:03,1227.00,1227.00,1227.00,1227.00,4,0,4.00
08/08/2005,20:04,1226.75,1227.25,1226.75,1227.00,2,6,8.00
08/08/2005,20:05,1227.00,1227.00,1227.00,1227.00,0,1,1.00
08/08/2005,20:06,1227.00,1227.00,1226.75,1226.75,0,7,7.00
08/08/2005,20:07,1226.75,1226.75,1226.75,1226.75,0,2,2.00
08/08/2005,20:08,1227.00,1227.00,1227.00,1227.00,22,0,22.00
08/08/2005,20:09,1227.00,1227.00,1227.00,1227.00,2,0,2.00
08/08/2005,20:11,1227.00,1227.00,1227.00,1227.00,40,0,40.00
08/08/2005,20:14,1227.00,1227.00,1227.00,1227.00,3,0,3.00
08/08/2005,20:22,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/08/2005,20:25,1227.00,1227.00,1227.00,1227.00,17,0,17.00
08/08/2005,20:26,1227.00,1227.00,1227.00,1227.00,2,0,2.00
08/08/2005,20:29,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/08/2005,20:30,1227.00,1227.00,1227.00,1227.00,4,0,4.00
08/08/2005,20:31,1227.00,1227.25,1227.00,1227.00,7,1,8.00
08/08/2005,20:32,1227.25,1227.25,1227.25,1227.25,1,0,1.00
08/08/2005,20:36,1227.25,1227.25,1227.25,1227.25,1,0,1.00
08/08/2005,20:37,1227.25,1227.25,1227.25,1227.25,1,0,1.00
08/08/2005,20:39,1227.00,1227.00,1227.00,1227.00,0,1,1.00
08/08/2005,20:44,1227.25,1227.25,1227.25,1227.25,88,0,88.00
08/08/2005,20:45,1227.25,1227.25,1227.25,1227.25,9,0,9.00
08/08/2005,20:48,1227.25,1227.25,1227.25,1227.25,17,0,17.00
08/08/2005,20:50,1227.25,1227.25,1227.25,1227.25,10,0,10.00
08/08/2005,20:53,1227.25,1227.25,1227.25,1227.25,10,0,10.00
08/08/2005,20:54,1227.25,1227.25,1227.25,1227.25,10,0,10.00
08/08/2005,20:58,1227.25,1227.25,1227.25,1227.25,6,0,6.00
08/08/2005,20:59,1227.50,1227.50,1227.50,1227.50,8,0,8.00
08/08/2005,21:00,1227.50,1227.50,1227.25,1227.50,23,27,50.00
08/08/2005,21:01,1227.50,1227.50,1227.50,1227.50,274,0,274.00
08/08/2005,21:02,1227.50,1227.50,1227.50,1227.50,6,0,6.00
08/08/2005,21:03,1227.50,1227.50,1227.50,1227.50,1,0,1.00
08/08/2005,21:05,1227.25,1227.50,1227.25,1227.25,51,9,60.00
08/08/2005,21:08,1227.50,1227.50,1227.50,1227.50,16,0,16.00
08/08/2005,21:09,1227.50,1227.50,1227.50,1227.50,36,0,36.00
08/08/2005,21:11,1227.50,1227.75,1227.50,1227.50,18,11,29.00
08/08/2005,21:12,1227.50,1227.75,1227.50,1227.75,5,11,16.00
08/08/2005,21:13,1227.75,1227.75,1227.75,1227.75,30,0,30.00
08/08/2005,21:14,1227.75,1227.75,1227.75,1227.75,5,0,5.00
08/08/2005,21:15,1227.75,1227.75,1227.75,1227.75,22,0,22.00
08/08/2005,21:16,1227.75,1227.75,1227.75,1227.75,55,0,55.00
08/08/2005,21:17,1227.75,1227.75,1227.75,1227.75,8,0,8.00
08/08/2005,21:18,1227.75,1227.75,1227.75,1227.75,1,0,1.00
08/08/2005,21:20,1227.75,1228.00,1227.75,1228.00,40,0,40.00
08/08/2005,21:21,1228.00,1228.00,1228.00,1228.00,162,0,162.00
08/08/2005,21:22,1228.00,1228.00,1228.00,1228.00,27,0,27.00
08/08/2005,21:23,1228.00,1228.00,1228.00,1228.00,4,0,4.00
08/08/2005,21:24,1228.00,1228.00,1228.00,1228.00,4,0,4.00
08/08/2005,21:25,1228.00,1228.00,1228.00,1228.00,1,0,1.00
08/08/2005,21:26,1228.25,1228.25,1228.25,1228.25,52,0,52.00
08/08/2005,21:28,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,21:29,1228.00,1228.25,1228.00,1228.25,35,87,122.00
08/08/2005,21:30,1228.00,1228.00,1228.00,1228.00,0,2,2.00
08/08/2005,21:31,1228.00,1228.00,1228.00,1228.00,0,7,7.00
08/08/2005,21:32,1228.00,1228.00,1228.00,1228.00,0,9,9.00
08/08/2005,21:33,1228.00,1228.00,1227.75,1228.00,5,10,15.00
08/08/2005,21:34,1228.00,1228.00,1227.75,1228.00,34,1,35.00
08/08/2005,21:35,1228.00,1228.00,1227.75,1227.75,15,19,34.00
08/08/2005,21:38,1227.75,1227.75,1227.75,1227.75,0,20,20.00
08/08/2005,21:48,1228.00,1228.00,1227.75,1228.00,12,2,14.00
08/08/2005,21:49,1228.00,1228.00,1227.75,1227.75,56,5,61.00
08/08/2005,21:51,1227.75,1228.00,1227.75,1228.00,1,1,2.00
08/08/2005,21:54,1228.00,1228.00,1227.75,1227.75,1,6,7.00
08/08/2005,21:55,1227.75,1227.75,1227.75,1227.75,0,10,10.00
08/08/2005,21:56,1228.00,1228.00,1228.00,1228.00,3,0,3.00
08/08/2005,21:58,1228.00,1228.00,1228.00,1228.00,11,0,11.00
08/08/2005,22:00,1228.00,1228.00,1228.00,1228.00,53,0,53.00
08/08/2005,22:01,1228.25,1228.25,1228.00,1228.00,1,1,2.00
08/08/2005,22:02,1228.00,1228.00,1228.00,1228.00,0,10,10.00
08/08/2005,22:04,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:06,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:09,1228.25,1228.25,1228.25,1228.25,1,0,1.00
08/08/2005,22:10,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:14,1228.00,1228.00,1228.00,1228.00,0,20,20.00
08/08/2005,22:16,1228.00,1228.00,1228.00,1228.00,0,2,2.00
08/08/2005,22:18,1228.00,1228.00,1228.00,1228.00,0,24,24.00
08/08/2005,22:19,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:21,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:22,1228.00,1228.00,1228.00,1228.00,0,13,13.00
08/08/2005,22:23,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:25,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:26,1228.25,1228.25,1228.00,1228.00,1,6,7.00
08/08/2005,22:27,1228.00,1228.00,1228.00,1228.00,0,18,18.00
08/08/2005,22:28,1228.00,1228.00,1228.00,1228.00,0,38,38.00
08/08/2005,22:29,1228.00,1228.00,1228.00,1228.00,0,25,25.00
08/08/2005,22:31,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:32,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,22:34,1228.25,1228.25,1228.25,1228.25,40,0,40.00
08/08/2005,22:35,1228.25,1228.50,1228.25,1228.25,75,2,77.00
08/08/2005,22:36,1228.25,1228.25,1228.25,1228.25,0,41,41.00
08/08/2005,22:39,1228.00,1228.00,1228.00,1228.00,0,2,2.00
08/08/2005,22:40,1228.00,1228.00,1228.00,1228.00,0,2,2.00
08/08/2005,22:45,1228.25,1228.25,1228.25,1228.25,51,0,51.00
08/08/2005,22:46,1228.25,1228.50,1228.25,1228.50,3,0,3.00
08/08/2005,22:47,1228.50,1228.50,1228.50,1228.50,1,0,1.00
08/08/2005,22:49,1228.25,1228.25,1228.25,1228.25,0,11,11.00
08/08/2005,22:50,1228.25,1228.25,1228.25,1228.25,0,4,4.00
08/08/2005,22:51,1228.50,1228.50,1228.00,1228.00,3,50,53.00
08/08/2005,22:52,1228.00,1228.50,1228.00,1228.50,7,1,8.00
08/08/2005,22:53,1228.00,1228.25,1228.00,1228.25,40,1,41.00
08/08/2005,22:55,1228.25,1228.25,1228.25,1228.25,10,0,10.00
08/08/2005,22:56,1228.25,1228.25,1228.25,1228.25,20,0,20.00
08/08/2005,22:58,1228.25,1228.25,1228.25,1228.25,5,0,5.00
08/08/2005,23:01,1228.25,1228.50,1228.25,1228.25,20,28,48.00
08/08/2005,23:02,1228.25,1228.25,1228.25,1228.25,0,10,10.00
08/08/2005,23:03,1228.25,1228.25,1228.25,1228.25,0,16,16.00
08/08/2005,23:06,1228.50,1228.50,1228.50,1228.50,27,0,27.00
08/08/2005,23:08,1228.25,1228.25,1228.25,1228.25,0,95,95.00
08/08/2005,23:09,1228.25,1228.25,1228.25,1228.25,0,2,2.00
08/08/2005,23:14,1228.25,1228.50,1228.25,1228.50,2,5,7.00
08/08/2005,23:18,1228.25,1228.25,1228.25,1228.25,0,11,11.00
08/08/2005,23:19,1228.25,1228.25,1228.25,1228.25,0,2,2.00
08/08/2005,23:20,1228.25,1228.25,1228.25,1228.25,0,1,1.00
08/08/2005,23:22,1228.25,1228.25,1228.25,1228.25,0,1,1.00
08/08/2005,23:23,1228.25,1228.25,1228.25,1228.25,0,8,8.00
08/08/2005,23:25,1228.25,1228.25,1228.25,1228.25,0,1,1.00
08/08/2005,23:26,1228.25,1228.25,1228.25,1228.25,0,5,5.00
08/08/2005,23:29,1228.25,1228.25,1228.00,1228.25,1,2,3.00
08/08/2005,23:30,1228.25,1228.25,1228.25,1228.25,2,0,2.00
08/08/2005,23:31,1228.25,1228.25,1228.25,1228.25,3,0,3.00
08/08/2005,23:32,1228.00,1228.00,1228.00,1228.00,0,4,4.00
08/08/2005,23:34,1228.00,1228.00,1228.00,1228.00,0,1,1.00
08/08/2005,23:35,1228.25,1228.25,1228.25,1228.25,10,0,10.00
08/08/2005,23:36,1228.25,1228.50,1228.25,1228.25,20,2,22.00
08/08/2005,23:38,1228.25,1228.25,1228.00,1228.00,0,5,5.00
08/08/2005,23:39,1228.00,1228.00,1228.00,1228.00,0,2,2.00
08/08/2005,23:40,1228.00,1228.00,1228.00,1228.00,0,20,20.00
08/08/2005,23:43,1228.00,1228.00,1228.00,1228.00,0,4,4.00
08/08/2005,23:44,1228.25,1228.25,1228.25,1228.25,5,0,5.00
08/08/2005,23:47,1228.00,1228.00,1228.00,1228.00,0,20,20.00
08/08/2005,23:50,1228.00,1228.00,1228.00,1228.00,0,2,2.00
08/08/2005,23:53,1228.00,1228.25,1228.00,1228.25,10,1,11.00
08/08/2005,23:54,1228.25,1228.25,1228.25,1228.25,1,0,1.00
08/09/2005,00:00,1228.25,1228.25,1228.25,1228.25,10,0,10.00
08/09/2005,00:01,1228.25,1228.25,1228.25,1228.25,8,0,8.00
08/09/2005,00:05,1228.25,1228.25,1228.25,1228.25,1,0,1.00
08/09/2005,00:10,1228.25,1228.50,1228.25,1228.50,2,0,2.00
08/09/2005,00:16,1228.50,1228.50,1228.50,1228.50,1,0,1.00
08/09/2005,00:17,1228.50,1228.50,1228.50,1228.50,1,0,1.00
08/09/2005,00:18,1228.50,1228.50,1228.50,1228.50,5,0,5.00
08/09/2005,00:19,1228.50,1228.50,1228.50,1228.50,21,0,21.00
08/09/2005,00:24,1228.50,1228.50,1228.50,1228.50,1,0,1.00
08/09/2005,00:28,1228.50,1228.50,1228.50,1228.50,3,0,3.00
08/09/2005,00:29,1228.25,1228.25,1228.25,1228.25,0,2,2.00
08/09/2005,00:30,1228.50,1228.50,1228.50,1228.50,76,0,76.00
08/09/2005,00:31,1228.75,1228.75,1228.75,1228.75,16,0,16.00
08/09/2005,00:32,1228.75,1228.75,1228.75,1228.75,19,0,19.00
08/09/2005,00:33,1228.50,1228.50,1228.50,1228.50,0,4,4.00
08/09/2005,00:34,1228.50,1228.50,1228.50,1228.50,0,14,14.00
08/09/2005,00:35,1228.50,1228.50,1228.50,1228.50,0,3,3.00
08/09/2005,00:37,1228.50,1228.50,1228.50,1228.50,0,2,2.00
08/09/2005,00:38,1228.50,1228.75,1228.50,1228.75,1,1,2.00
08/09/2005,00:39,1228.50,1228.50,1228.50,1228.50,0,10,10.00
08/09/2005,00:40,1228.50,1228.50,1228.50,1228.50,0,16,16.00
08/09/2005,00:41,1228.50,1228.50,1228.50,1228.50,0,22,22.00
08/09/2005,00:42,1228.25,1228.25,1228.25,1228.25,0,5,5.00
08/09/2005,00:45,1228.25,1228.25,1228.25,1228.25,0,5,5.00
08/09/2005,00:46,1228.25,1228.50,1228.25,1228.50,1,2,3.00
08/09/2005,00:47,1228.50,1228.50,1228.50,1228.50,36,0,36.00
08/09/2005,00:49,1228.50,1228.75,1228.50,1228.75,6,0,6.00
08/09/2005,00:57,1228.50,1228.50,1228.50,1228.50,0,21,21.00
08/09/2005,00:58,1228.50,1228.50,1228.50,1228.50,0,5,5.00
08/09/2005,01:00,1228.50,1228.50,1228.50,1228.50,0,4,4.00
08/09/2005,01:03,1228.50,1228.50,1228.50,1228.50,0,49,49.00
08/09/2005,01:04,1228.50,1228.50,1228.50,1228.50,0,12,12.00
08/09/2005,01:05,1228.50,1228.50,1228.50,1228.50,0,11,11.00
08/09/2005,01:07,1228.50,1228.50,1228.50,1228.50,0,1,1.00
08/09/2005,01:08,1228.50,1228.50,1228.50,1228.50,0,10,10.00
08/09/2005,01:11,1228.50,1228.50,1228.50,1228.50,0,5,5.00
08/09/2005,01:15,1228.50,1228.50,1228.50,1228.50,0,1,1.00
08/09/2005,01:19,1228.50,1228.50,1228.50,1228.50,0,1,1.00
08/09/2005,01:30,1228.50,1228.50,1228.50,1228.50,0,1,1.00
08/09/2005,01:31,1228.50,1228.50,1228.50,1228.50,0,7,7.00
08/09/2005,01:33,1228.50,1228.50,1228.50,1228.50,0,60,60.00
08/09/2005,01:34,1228.50,1228.75,1228.50,1228.75,74,12,86.00
08/09/2005,01:35,1228.75,1228.75,1228.75,1228.75,66,0,66.00
08/09/2005,01:36,1228.75,1229.00,1228.75,1228.75,70,1,71.00
08/09/2005,01:39,1228.75,1228.75,1228.75,1228.75,0,1,1.00
08/09/2005,01:40,1228.75,1229.00,1228.75,1229.00,20,6,26.00
08/09/2005,01:41,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/09/2005,01:42,1228.75,1228.75,1228.75,1228.75,0,7,7.00
08/09/2005,01:44,1228.75,1228.75,1228.75,1228.75,0,1,1.00
08/09/2005,01:46,1228.75,1228.75,1228.75,1228.75,0,6,6.00
08/09/2005,01:47,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/09/2005,01:48,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/09/2005,01:49,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/09/2005,01:50,1229.00,1229.00,1229.00,1229.00,20,0,20.00
08/09/2005,01:51,1229.00,1229.25,1228.75,1229.25,531,12,543.00
08/09/2005,01:52,1229.25,1229.50,1229.00,1229.25,18,10,28.00
08/09/2005,01:54,1229.00,1229.00,1229.00,1229.00,0,6,6.00
08/09/2005,01:55,1229.00,1229.25,1229.00,1229.00,1,60,61.00
08/09/2005,01:56,1229.00,1229.00,1229.00,1229.00,0,3,3.00
08/09/2005,01:58,1229.00,1229.00,1229.00,1229.00,0,5,5.00
08/09/2005,01:59,1229.00,1229.00,1229.00,1229.00,0,30,30.00
08/09/2005,02:00,1229.00,1229.00,1229.00,1229.00,0,10,10.00
08/09/2005,02:01,1229.25,1229.25,1229.00,1229.00,2,13,15.00
08/09/2005,02:02,1229.00,1229.25,1229.00,1229.25,48,11,59.00
08/09/2005,02:03,1229.25,1229.50,1229.00,1229.50,316,32,348.00
08/09/2005,02:04,1229.50,1229.50,1229.25,1229.25,31,5,36.00
08/09/2005,02:05,1229.50,1229.75,1229.50,1229.75,117,0,117.00
08/09/2005,02:06,1229.75,1229.75,1229.75,1229.75,12,0,12.00
08/09/2005,02:07,1229.50,1229.75,1229.25,1229.50,31,40,71.00
08/09/2005,02:08,1229.25,1229.25,1228.75,1228.75,0,391,391.00
08/09/2005,02:09,1229.00,1229.00,1229.00,1229.00,115,0,115.00
08/09/2005,02:10,1229.00,1229.25,1229.00,1229.25,167,9,176.00
08/09/2005,02:11,1229.00,1229.25,1229.00,1229.25,228,7,235.00
08/09/2005,02:12,1229.25,1229.50,1229.25,1229.50,6,0,6.00
08/09/2005,02:13,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/09/2005,02:14,1229.25,1229.50,1229.25,1229.50,6,13,19.00
08/09/2005,02:15,1229.25,1229.25,1229.25,1229.25,0,173,173.00
08/09/2005,02:16,1229.00,1229.00,1228.75,1229.00,22,106,128.00
08/09/2005,02:17,1229.25,1229.25,1229.25,1229.25,5,0,5.00
08/09/2005,02:18,1229.00,1229.00,1229.00,1229.00,0,10,10.00
08/09/2005,02:19,1229.00,1229.25,1229.00,1229.25,6,10,16.00
08/09/2005,02:20,1229.00,1229.00,1229.00,1229.00,0,30,30.00
08/09/2005,02:21,1229.25,1229.25,1229.25,1229.25,6,0,6.00
08/09/2005,02:22,1229.00,1229.00,1229.00,1229.00,0,88,88.00
08/09/2005,02:23,1229.00,1229.00,1228.75,1229.00,9,6,15.00
08/09/2005,02:24,1229.00,1229.25,1229.00,1229.25,21,0,21.00
08/09/2005,02:25,1229.25,1229.25,1229.25,1229.25,56,0,56.00
08/09/2005,02:26,1229.25,1229.50,1229.25,1229.25,15,1,16.00
08/09/2005,02:27,1229.50,1229.50,1229.50,1229.50,2,0,2.00
08/09/2005,02:28,1229.25,1229.50,1229.25,1229.25,6,5,11.00
08/09/2005,02:29,1229.25,1229.25,1229.00,1229.25,4,12,16.00
08/09/2005,02:30,1229.00,1229.25,1229.00,1229.25,5,2,7.00
08/09/2005,02:31,1229.00,1229.25,1229.00,1229.25,35,1,36.00
08/09/2005,02:32,1229.25,1229.50,1229.25,1229.25,71,1,72.00
08/09/2005,02:33,1229.25,1229.25,1229.25,1229.25,0,62,62.00
08/09/2005,02:34,1229.25,1229.50,1229.00,1229.50,63,2,65.00
08/09/2005,02:35,1229.50,1229.50,1229.25,1229.25,7,1,8.00
08/09/2005,02:36,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/09/2005,02:37,1229.25,1229.50,1229.25,1229.50,7,5,12.00
08/09/2005,02:38,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/09/2005,02:39,1229.25,1229.50,1229.25,1229.50,6,1,7.00
08/09/2005,02:40,1229.25,1229.25,1229.25,1229.25,0,131,131.00
08/09/2005,02:41,1229.25,1229.50,1229.25,1229.50,6,2,8.00
08/09/2005,02:43,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/09/2005,02:44,1229.50,1229.50,1229.25,1229.25,106,15,121.00
08/09/2005,02:45,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/09/2005,02:46,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/09/2005,02:47,1229.50,1229.50,1229.50,1229.50,8,0,8.00
08/09/2005,02:48,1229.25,1229.25,1229.25,1229.25,0,25,25.00
08/09/2005,02:49,1229.25,1229.25,1229.25,1229.25,0,119,119.00
08/09/2005,02:50,1229.25,1229.25,1229.25,1229.25,0,28,28.00
08/09/2005,02:51,1229.25,1229.25,1229.25,1229.25,0,6,6.00
08/09/2005,02:52,1229.25,1229.50,1229.00,1229.25,23,17,40.00
08/09/2005,02:53,1229.25,1229.25,1229.00,1229.00,2,1,3.00
08/09/2005,02:54,1229.00,1229.25,1229.00,1229.25,39,3,42.00
08/09/2005,02:55,1229.00,1229.00,1229.00,1229.00,0,6,6.00
08/09/2005,02:56,1229.00,1229.25,1229.00,1229.25,7,3,10.00
08/09/2005,02:57,1229.25,1229.25,1229.25,1229.25,34,0,34.00
08/09/2005,02:58,1229.50,1229.50,1229.50,1229.50,6,0,6.00
08/09/2005,03:00,1229.25,1229.25,1229.25,1229.25,0,35,35.00
08/09/2005,03:01,1229.25,1229.25,1229.25,1229.25,0,7,7.00
08/09/2005,03:02,1229.25,1229.50,1229.25,1229.50,5,1,6.00
08/09/2005,03:03,1229.50,1229.50,1229.50,1229.50,5,0,5.00
08/09/2005,03:04,1229.25,1229.25,1229.25,1229.25,0,32,32.00
08/09/2005,03:05,1229.25,1229.50,1229.25,1229.25,5,10,15.00
08/09/2005,03:07,1229.25,1229.50,1229.25,1229.50,6,2,8.00
08/09/2005,03:08,1229.50,1229.50,1229.50,1229.50,70,0,70.00
08/09/2005,03:09,1229.50,1229.75,1229.50,1229.50,80,35,115.00
08/09/2005,03:10,1229.50,1229.50,1229.25,1229.50,20,16,36.00
08/09/2005,03:11,1229.50,1229.75,1229.25,1229.50,95,2,97.00
08/09/2005,03:12,1229.50,1229.50,1229.50,1229.50,7,0,7.00
08/09/2005,03:13,1229.50,1229.50,1229.50,1229.50,3,0,3.00
08/09/2005,03:15,1229.50,1229.50,1229.50,1229.50,6,0,6.00
08/09/2005,03:16,1229.50,1229.50,1229.25,1229.50,71,1,72.00
08/09/2005,03:17,1229.50,1229.50,1229.50,1229.50,155,0,155.00
08/09/2005,03:18,1229.50,1229.50,1229.50,1229.50,10,0,10.00
08/09/2005,03:19,1229.50,1229.50,1229.50,1229.50,7,0,7.00
08/09/2005,03:21,1229.50,1229.50,1229.50,1229.50,6,0,6.00
08/09/2005,03:22,1229.75,1229.75,1229.75,1229.75,5,0,5.00
08/09/2005,03:23,1229.75,1229.75,1229.50,1229.50,1,38,39.00
08/09/2005,03:24,1229.50,1229.50,1229.25,1229.25,1,196,197.00
08/09/2005,03:25,1229.00,1229.00,1229.00,1229.00,0,19,19.00
08/09/2005,03:26,1229.25,1229.25,1229.25,1229.25,45,0,45.00
08/09/2005,03:27,1229.00,1229.00,1229.00,1229.00,0,5,5.00
08/09/2005,03:28,1229.25,1229.25,1229.25,1229.25,108,0,108.00
08/09/2005,03:29,1229.25,1229.50,1229.25,1229.50,7,31,38.00
08/09/2005,03:30,1229.25,1229.50,1229.25,1229.25,50,6,56.00
08/09/2005,03:31,1229.50,1229.50,1229.50,1229.50,5,0,5.00
08/09/2005,03:32,1229.50,1229.50,1229.50,1229.50,4,0,4.00
08/09/2005,03:33,1229.50,1229.75,1229.00,1229.25,141,342,483.00
08/09/2005,03:34,1229.25,1229.50,1229.25,1229.25,8,9,17.00
08/09/2005,03:35,1229.25,1229.25,1229.25,1229.25,0,2,2.00
08/09/2005,03:36,1229.50,1229.50,1229.25,1229.50,8,13,21.00
08/09/2005,03:37,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/09/2005,03:38,1229.25,1229.25,1229.25,1229.25,0,5,5.00
08/09/2005,03:40,1229.00,1229.00,1229.00,1229.00,0,2,2.00
08/09/2005,03:41,1229.25,1229.25,1229.25,1229.25,7,0,7.00
08/09/2005,03:43,1229.25,1229.25,1228.75,1228.75,6,117,123.00
08/09/2005,03:44,1228.75,1229.00,1228.75,1229.00,86,2,88.00
08/09/2005,03:45,1229.00,1229.25,1229.00,1229.25,13,0,13.00
08/09/2005,03:46,1229.00,1229.00,1229.00,1229.00,0,52,52.00
08/09/2005,03:47,1229.00,1229.00,1228.75,1229.00,5,10,15.00
08/09/2005,03:48,1229.00,1229.00,1228.75,1229.00,44,1,45.00
08/09/2005,03:49,1229.00,1229.25,1229.00,1229.25,8,7,15.00
08/09/2005,03:50,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/09/2005,03:51,1229.00,1229.25,1228.75,1228.75,8,12,20.00
08/09/2005,03:52,1229.00,1229.00,1229.00,1229.00,6,0,6.00
08/09/2005,03:53,1229.00,1229.25,1229.00,1229.00,104,10,114.00
08/09/2005,03:55,1229.00,1229.00,1229.00,1229.00,0,8,8.00
08/09/2005,03:58,1229.00,1229.25,1229.00,1229.00,1,13,14.00
08/09/2005,03:59,1229.25,1229.25,1229.25,1229.25,2,0,2.00
08/09/2005,04:00,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/09/2005,04:02,1229.00,1229.00,1229.00,1229.00,0,37,37.00
08/09/2005,04:04,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/09/2005,04:06,1229.00,1229.00,1229.00,1229.00,0,11,11.00
08/09/2005,04:07,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/09/2005,04:09,1228.75,1229.00,1228.75,1229.00,16,2,18.00
08/09/2005,04:10,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/09/2005,04:11,1229.00,1229.00,1229.00,1229.00,31,0,31.00
08/09/2005,04:12,1229.00,1229.00,1229.00,1229.00,30,0,30.00
08/09/2005,04:13,1229.00,1229.00,1229.00,1229.00,15,0,15.00
08/09/2005,04:15,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/09/2005,04:16,1229.00,1229.00,1229.00,1229.00,19,0,19.00
08/09/2005,04:17,1229.00,1229.00,1228.75,1228.75,1,1,2.00
08/09/2005,04:20,1229.00,1229.25,1229.00,1229.25,36,0,36.00
08/09/2005,04:21,1229.25,1229.25,1229.25,1229.25,2,0,2.00
08/09/2005,04:22,1229.25,1229.25,1229.00,1229.25,52,1,53.00
08/09/2005,04:23,1229.50,1229.50,1229.25,1229.25,4,20,24.00
08/09/2005,04:24,1229.50,1229.50,1229.50,1229.50,18,0,18.00
08/09/2005,04:25,1229.50,1229.50,1229.50,1229.50,10,0,10.00
08/09/2005,04:27,1229.25,1229.25,1229.25,1229.25,0,31,31.00
08/09/2005,04:28,1229.50,1229.50,1229.25,1229.25,3,2,5.00
08/09/2005,04:29,1229.25,1229.25,1229.25,1229.25,0,6,6.00
08/09/2005,04:30,1229.25,1229.25,1229.25,1229.25,0,6,6.00
08/09/2005,04:31,1229.25,1229.25,1229.25,1229.25,0,15,15.00
08/09/2005,04:32,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/09/2005,04:33,1229.50,1229.75,1229.50,1229.50,106,4,110.00
08/09/2005,04:34,1229.50,1229.50,1229.50,1229.50,0,11,11.00
08/09/2005,04:35,1229.50,1229.50,1229.50,1229.50,0,64,64.00
08/09/2005,04:36,1229.25,1229.25,1229.25,1229.25,0,79,79.00
08/09/2005,04:40,1229.25,1229.25,1229.25,1229.25,0,32,32.00
08/09/2005,04:41,1229.25,1229.25,1229.25,1229.25,0,20,20.00
08/09/2005,04:42,1229.25,1229.25,1229.25,1229.25,0,2,2.00
08/09/2005,04:45,1229.50,1229.50,1229.50,1229.50,20,0,20.00
08/09/2005,04:47,1229.50,1229.50,1229.50,1229.50,136,0,136.00
08/09/2005,04:49,1229.25,1229.25,1229.25,1229.25,0,10,10.00
08/09/2005,04:50,1229.50,1229.75,1229.50,1229.75,7,0,7.00
08/09/2005,04:51,1229.50,1229.50,1229.50,1229.50,0,8,8.00
08/09/2005,04:53,1229.50,1229.50,1229.50,1229.50,0,30,30.00
08/09/2005,04:54,1229.50,1229.75,1229.50,1229.75,1,15,16.00
08/09/2005,04:55,1229.50,1229.50,1229.50,1229.50,0,16,16.00
08/09/2005,04:56,1229.50,1229.50,1229.50,1229.50,0,4,4.00
08/09/2005,05:01,1229.50,1229.50,1229.50,1229.50,0,2,2.00
08/09/2005,05:02,1229.50,1229.50,1229.50,1229.50,0,3,3.00
08/09/2005,05:03,1229.25,1229.50,1229.25,1229.50,1,1,2.00
08/09/2005,05:04,1229.50,1229.50,1229.50,1229.50,2,0,2.00
08/09/2005,05:05,1229.25,1229.25,1229.25,1229.25,0,127,127.00
08/09/2005,05:06,1229.25,1229.25,1229.25,1229.25,0,5,5.00
08/09/2005,05:07,1229.25,1229.25,1229.25,1229.25,0,57,57.00
08/09/2005,05:08,1229.25,1229.25,1229.25,1229.25,0,1,1.00
08/09/2005,05:09,1229.25,1229.25,1229.00,1229.00,0,16,16.00
08/09/2005,05:10,1229.25,1229.25,1229.25,1229.25,56,0,56.00
08/09/2005,05:11,1229.25,1229.25,1229.00,1229.00,1,1,2.00
08/09/2005,05:12,1229.25,1229.25,1229.25,1229.25,111,0,111.00
08/09/2005,05:14,1229.25,1229.25,1229.25,1229.25,52,0,52.00
08/09/2005,05:16,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/09/2005,05:18,1229.00,1229.00,1229.00,1229.00,0,167,167.00
08/09/2005,05:19,1229.00,1229.00,1229.00,1229.00,0,31,31.00
08/09/2005,05:20,1229.00,1229.25,1229.00,1229.25,100,10,110.00
08/09/2005,05:22,1229.25,1229.25,1229.25,1229.25,31,0,31.00
08/09/2005,05:23,1229.25,1229.25,1229.25,1229.25,56,0,56.00
08/09/2005,05:24,1229.25,1229.25,1229.25,1229.25,3,0,3.00
08/09/2005,05:25,1229.25,1229.25,1229.25,1229.25,3,0,3.00
08/09/2005,05:26,1229.25,1229.50,1229.25,1229.50,2,0,2.00
08/09/2005,05:27,1229.25,1229.25,1229.25,1229.25,0,6,6.00
08/09/2005,05:28,1229.50,1229.50,1229.50,1229.50,1,0,1.00
08/09/2005,05:29,1229.25,1229.25,1229.25,1229.25,0,7,7.00
08/09/2005,05:32,1229.00,1229.00,1229.00,1229.00,0,54,54.00
08/09/2005,05:33,1229.25,1229.25,1229.25,1229.25,112,0,112.00
08/09/2005,05:34,1229.50,1229.50,1229.50,1229.50,6,0,6.00
08/09/2005,05:35,1229.50,1229.50,1229.25,1229.25,20,76,96.00
08/09/2005,05:36,1229.25,1229.25,1229.25,1229.25,0,47,47.00
08/09/2005,05:38,1229.25,1229.25,1229.25,1229.25,0,7,7.00
08/09/2005,05:39,1229.25,1229.25,1229.25,1229.25,0,4,4.00
08/09/2005,05:40,1229.00,1229.25,1229.00,1229.25,29,5,34.00
08/09/2005,05:41,1229.25,1229.25,1229.25,1229.25,1,0,1.00
08/09/2005,05:42,1229.25,1229.25,1229.25,1229.25,85,0,85.00
08/09/2005,05:43,1229.25,1229.25,1229.25,1229.25,40,0,40.00
08/09/2005,05:44,1229.25,1229.25,1229.25,1229.25,16,0,16.00
08/09/2005,05:45,1229.25,1229.25,1229.25,1229.25,30,0,30.00
08/09/2005,05:48,1229.25,1229.25,1229.00,1229.00,2,1,3.00
08/09/2005,05:50,1229.00,1229.00,1229.00,1229.00,0,16,16.00
08/09/2005,05:51,1229.00,1229.00,1229.00,1229.00,0,21,21.00
08/09/2005,05:52,1229.00,1229.00,1229.00,1229.00,0,31,31.00
08/09/2005,05:53,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/09/2005,05:55,1229.25,1229.25,1229.25,1229.25,2,0,2.00
08/09/2005,05:56,1229.00,1229.00,1229.00,1229.00,0,33,33.00
08/09/2005,05:59,1229.00,1229.00,1229.00,1229.00,0,50,50.00
08/09/2005,06:00,1229.00,1229.00,1229.00,1229.00,0,12,12.00
08/09/2005,06:01,1229.00,1229.00,1229.00,1229.00,0,4,4.00
08/09/2005,06:02,1229.00,1229.00,1229.00,1229.00,0,6,6.00
08/09/2005,06:04,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/09/2005,06:05,1229.00,1229.25,1229.00,1229.00,8,26,34.00
08/09/2005,06:06,1229.00,1229.00,1229.00,1229.00,0,30,30.00
08/09/2005,06:07,1229.00,1229.00,1229.00,1229.00,0,2,2.00
08/09/2005,06:08,1228.75,1228.75,1228.75,1228.75,0,6,6.00
08/09/2005,06:09,1229.00,1229.00,1228.75,1228.75,4,4,8.00
08/09/2005,06:10,1228.75,1228.75,1228.75,1228.75,0,13,13.00
08/09/2005,06:12,1228.75,1228.75,1228.75,1228.75,0,5,5.00
08/09/2005,06:17,1228.75,1228.75,1228.75,1228.75,0,10,10.00
08/09/2005,06:19,1228.75,1228.75,1228.75,1228.75,0,5,5.00
08/09/2005,06:22,1229.00,1229.00,1228.75,1228.75,15,2,17.00
08/09/2005,06:23,1229.00,1229.00,1229.00,1229.00,6,0,6.00
08/09/2005,06:24,1229.00,1229.00,1228.75,1228.75,11,1,12.00
08/09/2005,06:26,1228.75,1228.75,1228.75,1228.75,0,5,5.00
08/09/2005,06:27,1229.00,1229.00,1229.00,1229.00,143,0,143.00
08/09/2005,06:28,1229.00,1229.00,1229.00,1229.00,88,0,88.00
08/09/2005,06:29,1228.75,1229.00,1228.75,1229.00,2,2,4.00
08/09/2005,06:31,1229.00,1229.00,1229.00,1229.00,1,0,1.00
08/09/2005,06:32,1229.00,1229.00,1229.00,1229.00,6,0,6.00
08/09/2005,06:33,1229.00,1229.00,1229.00,1229.00,11,0,11.00
08/09/2005,06:34,1229.00,1229.00,1229.00,1229.00,199,0,199.00
08/09/2005,06:35,1229.00,1229.00,1229.00,1229.00,129,0,129.00
08/09/2005,06:36,1229.00,1229.00,1229.00,1229.00,51,0,51.00
08/09/2005,06:39,1229.00,1229.00,1229.00,1229.00,47,0,47.00
08/09/2005,06:40,1229.00,1229.00,1228.75,1228.75,42,33,75.00
08/09/2005,06:41,1228.75,1229.00,1228.75,1229.00,33,15,48.00
08/09/2005,06:42,1229.00,1229.00,1229.00,1229.00,31,0,31.00
08/09/2005,06:43,1229.00,1229.00,1229.00,1229.00,8,0,8.00
08/09/2005,06:44,1229.00,1229.00,1229.00,1229.00,3,0,3.00
08/09/2005,06:45,1229.00,1229.25,1229.00,1229.25,49,0,49.00
08/09/2005,06:46,1229.00,1229.00,1229.00,1229.00,0,34,34.00
08/09/2005,06:47,1229.00,1229.00,1229.00,1229.00,0,1,1.00
08/09/2005,06:48,1229.00,1229.00,1229.00,1229.00,0,4,4.00
08/09/2005,06:49,1229.25,1229.25,1229.00,1229.25,7,1,8.00
08/09/2005,06:50,1229.25,1229.25,1229.25,1229.25,21,0,21.00
08/09/2005,06:51,1229.25,1229.25,1229.25,1229.25,40,0,40.00
08/09/2005,06:52,1229.25,1229.25,1229.00,1229.00,2,4,6.00
08/09/2005,06:53,1229.25,1229.25,1229.00,1229.25,15,5,20.00
08/09/2005,06:54,1229.00,1229.25,1229.00,1229.25,1,5,6.00
08/09/2005,06:55,1229.25,1229.25,1229.00,1229.25,51,5,56.00
08/09/2005,06:56,1229.00,1229.00,1229.00,1229.00,0,5,5.00
08/09/2005,06:57,1229.00,1229.00,1229.00,1229.00,0,4,4.00
08/09/2005,06:58,1229.00,1229.25,1229.00,1229.25,2,3,5.00
08/09/2005,06:59,1229.00,1229.25,1229.00,1229.25,1,1,2.00
08/09/2005,07:00,1229.00,1229.00,1229.00,1229.00,0,4,4.00
08/09/2005,07:01,1229.25,1229.25,1229.00,1229.25,30,2,32.00
08/09/2005,07:02,1229.25,1229.25,1229.00,1229.25,146,5,151.00
08/09/2005,07:03,1229.25,1229.50,1229.00,1229.00,78,3,81.00
08/09/2005,07:04,1229.25,1229.50,1229.25,1229.25,131,17,148.00
08/09/2005,07:05,1229.25,1229.50,1229.25,1229.25,1,60,61.00
08/09/2005,07:06,1229.25,1229.25,1229.25,1229.25,0,51,51.00
08/09/2005,07:07,1229.50,1229.50,1229.50,1229.50,100,0,100.00
08/09/2005,07:08,1229.50,1229.50,1229.50,1229.50,265,0,265.00
08/09/2005,07:09,1229.75,1229.75,1229.25,1229.50,115,23,138.00
08/09/2005,07:10,1229.50,1229.50,1229.25,1229.50,35,7,42.00
08/09/2005,07:11,1229.50,1229.50,1229.50,1229.50,72,0,72.00
08/09/2005,07:12,1229.50,1229.50,1229.50,1229.50,9,0,9.00
08/09/2005,07:13,1229.75,1229.75,1229.25,1229.50,22,115,137.00
08/09/2005,07:14,1229.50,1229.50,1229.25,1229.25,94,25,119.00
08/09/2005,07:15,1229.50,1229.50,1229.25,1229.50,55,1,56.00
08/09/2005,07:16,1229.50,1229.50,1229.50,1229.50,6,0,6.00
08/09/2005,07:17,1229.50,1229.50,1229.50,1229.50,5,0,5.00
08/09/2005,07:18,1229.50,1229.50,1229.50,1229.50,2,0,2.00
08/09/2005,07:19,1229.50,1229.50,1229.50,1229.50,169,0,169.00
08/09/2005,07:20,1229.50,1229.50,1229.25,1229.50,315,9,324.00
08/09/2005,07:21,1229.50,1229.50,1229.25,1229.50,34,51,85.00
08/09/2005,07:22,1229.50,1229.50,1229.00,1229.25,120,527,647.00
08/09/2005,07:23,1229.25,1229.25,1228.25,1228.75,167,943,1110.00
08/09/2005,07:24,1228.75,1229.00,1228.75,1229.00,41,19,60.00
08/09/2005,07:25,1229.00,1229.75,1229.00,1229.50,820,74,894.00
08/09/2005,07:26,1229.75,1229.75,1229.25,1229.50,73,54,127.00
08/09/2005,07:27,1229.50,1229.50,1229.25,1229.50,149,1,150.00
08/09/2005,07:28,1229.50,1229.50,1229.50,1229.50,28,0,28.00
08/09/2005,07:29,1229.50,1229.50,1229.25,1229.50,7,5,12.00
08/09/2005,07:30,1229.25,1229.50,1229.25,1229.50,131,1,132.00
08/09/2005,07:31,1229.50,1230.75,1229.50,1230.50,1756,163,1919.00
08/09/2005,07:32,1230.75,1231.00,1230.50,1230.75,1144,887,2031.00
08/09/2005,07:33,1231.00,1231.25,1230.75,1230.75,560,722,1282.00
08/09/2005,07:34,1231.00,1231.25,1230.75,1231.00,369,132,501.00
08/09/2005,07:35,1231.00,1231.00,1230.50,1231.00,617,946,1563.00
08/09/2005,07:36,1231.00,1231.25,1230.75,1231.00,23,693,716.00
08/09/2005,07:37,1231.00,1231.25,1231.00,1231.00,283,43,326.00
08/09/2005,07:38,1231.00,1231.25,1231.00,1231.00,50,518,568.00
08/09/2005,07:39,1231.00,1231.00,1231.00,1231.00,0,78,78.00
08/09/2005,07:40,1231.00,1231.50,1231.00,1231.25,752,187,939.00
08/09/2005,07:41,1231.25,1231.25,1231.00,1231.00,54,211,265.00
08/09/2005,07:42,1231.00,1231.25,1230.75,1231.00,594,255,849.00
08/09/2005,07:43,1231.00,1231.00,1231.00,1231.00,267,0,267.00
08/09/2005,07:44,1231.00,1231.25,1230.75,1231.00,338,23,361.00
08/09/2005,07:45,1231.00,1231.00,1230.75,1230.75,11,22,33.00
08/09/2005,07:46,1230.75,1231.00,1230.50,1230.75,99,557,656.00
08/09/2005,07:47,1230.75,1231.00,1230.50,1231.00,144,11,155.00
08/09/2005,07:48,1231.00,1231.00,1230.75,1231.00,275,57,332.00
08/09/2005,07:49,1231.00,1231.00,1230.75,1231.00,89,4,93.00
08/09/2005,07:50,1231.00,1231.25,1230.75,1231.00,144,29,173.00
08/09/2005,07:51,1231.00,1231.50,1231.00,1231.25,526,119,645.00
08/09/2005,07:52,1231.25,1231.25,1231.00,1231.25,34,106,140.00
08/09/2005,07:53,1231.25,1231.25,1231.00,1231.25,327,2,329.00
08/09/2005,07:54,1231.25,1231.25,1231.25,1231.25,126,0,126.00
08/09/2005,07:55,1231.00,1231.25,1231.00,1231.00,10,10,20.00
08/09/2005,07:56,1231.00,1231.00,1231.00,1231.00,0,57,57.00
08/09/2005,07:57,1231.00,1231.25,1231.00,1231.00,19,107,126.00
08/09/2005,07:58,1231.25,1231.25,1230.75,1231.00,246,481,727.00
08/09/2005,07:59,1231.00,1231.25,1230.75,1231.00,476,3,479.00
08/09/2005,08:00,1231.00,1231.25,1231.00,1231.00,11,44,55.00
08/09/2005,08:01,1231.00,1231.00,1230.75,1231.00,132,87,219.00
08/09/2005,08:02,1231.00,1231.00,1230.75,1230.75,4,2,6.00
08/09/2005,08:03,1231.00,1231.00,1230.75,1230.75,4,9,13.00
08/09/2005,08:04,1230.75,1231.00,1230.75,1231.00,96,13,109.00
08/09/2005,08:05,1231.00,1231.00,1230.75,1231.00,173,25,198.00
08/09/2005,08:06,1231.00,1231.50,1231.00,1231.25,776,86,862.00
08/09/2005,08:07,1231.50,1231.50,1231.25,1231.25,282,54,336.00
08/09/2005,08:08,1231.25,1231.50,1231.25,1231.25,5,14,19.00
08/09/2005,08:09,1231.25,1231.50,1231.25,1231.50,908,222,1130.00
08/09/2005,08:10,1231.50,1231.50,1231.25,1231.25,54,16,70.00
08/09/2005,08:11,1231.25,1231.50,1231.25,1231.50,30,4,34.00
08/09/2005,08:12,1231.25,1231.50,1231.25,1231.25,2,44,46.00
08/09/2005,08:13,1231.25,1231.25,1231.00,1231.00,0,386,386.00
08/09/2005,08:14,1231.00,1231.00,1230.75,1230.75,38,225,263.00
08/09/2005,08:15,1230.75,1231.00,1230.75,1231.00,112,8,120.00
08/09/2005,08:16,1231.00,1231.00,1230.75,1231.00,48,4,52.00
08/09/2005,08:17,1231.00,1231.00,1230.75,1230.75,36,8,44.00
08/09/2005,08:18,1230.75,1231.00,1230.75,1231.00,39,8,47.00
08/09/2005,08:19,1230.75,1230.75,1230.75,1230.75,0,4,4.00
08/09/2005,08:20,1230.75,1231.00,1230.75,1230.75,29,14,43.00
08/09/2005,08:21,1231.00,1231.00,1230.75,1231.00,662,2,664.00
08/09/2005,08:22,1231.00,1231.25,1231.00,1231.00,7,53,60.00
08/09/2005,08:23,1231.00,1231.00,1231.00,1231.00,0,640,640.00
08/09/2005,08:24,1231.00,1231.25,1231.00,1231.25,1,69,70.00
08/09/2005,08:25,1231.00,1231.25,1231.00,1231.00,1,187,188.00
08/09/2005,08:26,1231.00,1231.00,1231.00,1231.00,0,175,175.00
08/09/2005,08:27,1231.00,1231.00,1231.00,1231.00,0,189,189.00
08/09/2005,08:28,1231.00,1231.25,1230.75,1231.00,9,451,460.00
08/09/2005,08:29,1231.00,1231.00,1231.00,1231.00,373,0,373.00
08/09/2005,08:30,1231.00,1231.25,1230.75,1230.75,890,841,1731.00
08/09/2005,08:31,1230.75,1231.00,1230.50,1230.75,2407,1767,4174.00
08/09/2005,08:32,1231.00,1231.00,1230.50,1231.00,562,1226,1788.00
08/09/2005,08:33,1231.00,1231.25,1230.75,1231.00,1887,816,2703.00
08/09/2005,08:34,1231.25,1231.50,1230.75,1231.25,1218,964,2182.00
08/09/2005,08:35,1231.50,1231.50,1231.00,1231.00,907,1055,1962.00
08/09/2005,08:36,1231.25,1231.25,1230.50,1230.75,538,1597,2135.00
08/09/2005,08:37,1230.75,1231.75,1230.75,1231.50,3043,87,3130.00
08/09/2005,08:38,1231.75,1231.75,1231.25,1231.25,1062,1361,2423.00
08/09/2005,08:39,1231.25,1231.50,1231.00,1231.25,1286,1897,3183.00
08/09/2005,08:40,1231.25,1231.75,1231.25,1231.75,1300,1155,2455.00
08/09/2005,08:41,1231.75,1232.00,1231.25,1231.75,2721,3001,5722.00
08/09/2005,08:42,1231.75,1231.75,1231.50,1231.50,94,1660,1754.00
08/09/2005,08:43,1231.75,1231.75,1231.50,1231.50,312,251,563.00
08/09/2005,08:44,1231.50,1231.75,1231.25,1231.50,970,917,1887.00
08/09/2005,08:45,1231.50,1231.75,1231.50,1231.50,474,1208,1682.00
08/09/2005,08:46,1231.50,1231.75,1231.00,1231.25,1964,2060,4024.00
08/09/2005,08:47,1231.25,1231.50,1231.00,1231.25,914,434,1348.00
08/09/2005,08:48,1231.25,1231.75,1231.25,1231.75,1271,283,1554.00
08/09/2005,08:49,1231.50,1231.75,1231.00,1231.00,183,1109,1292.00
08/09/2005,08:50,1231.25,1232.00,1231.00,1231.50,2848,1185,4033.00
08/09/2005,08:51,1231.75,1231.75,1231.00,1231.00,771,2983,3754.00
08/09/2005,08:52,1231.00,1231.25,1230.75,1231.25,406,1457,1863.00
08/09/2005,08:53,1231.00,1231.50,1231.00,1231.25,788,569,1357.00
08/09/2005,08:54,1231.25,1231.75,1231.00,1231.50,1055,276,1331.00
08/09/2005,08:55,1231.75,1231.75,1231.25,1231.75,1211,528,1739.00
08/09/2005,08:56,1231.75,1232.00,1231.75,1232.00,521,696,1217.00
08/09/2005,08:57,1232.00,1232.00,1231.50,1231.50,235,1074,1309.00
08/09/2005,08:58,1231.50,1232.25,1231.50,1231.75,1883,383,2266.00
08/09/2005,08:59,1232.00,1232.25,1231.75,1231.75,2472,1275,3747.00
08/09/2005,09:00,1232.00,1232.25,1231.75,1231.75,553,523,1076.00
08/09/2005,09:01,1232.00,1232.50,1231.75,1232.25,3673,2211,5884.00
08/09/2005,09:02,1232.25,1232.75,1232.00,1232.75,4391,459,4850.00
08/09/2005,09:03,1232.50,1233.00,1232.25,1232.25,3604,2014,5618.00
08/09/2005,09:04,1232.25,1232.50,1232.00,1232.50,686,1179,1865.00
08/09/2005,09:05,1232.50,1232.50,1232.00,1232.00,161,1223,1384.00
08/09/2005,09:06,1232.00,1232.25,1231.50,1231.50,594,3698,4292.00
08/09/2005,09:07,1231.50,1232.00,1231.50,1231.75,1517,456,1973.00
08/09/2005,09:08,1231.75,1231.75,1231.50,1231.50,430,478,908.00
08/09/2005,09:09,1231.75,1231.75,1231.25,1231.50,73,802,875.00
08/09/2005,09:10,1231.50,1231.50,1231.00,1231.50,1061,1006,2067.00
08/09/2005,09:11,1231.25,1231.25,1230.75,1231.00,162,4187,4349.00
08/09/2005,09:12,1230.75,1231.25,1230.75,1231.25,2328,215,2543.00
08/09/2005,09:13,1231.25,1231.50,1231.00,1231.50,718,58,776.00
08/09/2005,09:14,1231.50,1231.50,1231.00,1231.00,183,518,701.00
08/09/2005,09:15,1231.00,1231.50,1230.75,1231.25,1173,1248,2421.00
08/09/2005,09:16,1231.25,1231.25,1231.00,1231.25,86,100,186.00
08/09/2005,09:17,1231.25,1231.25,1230.75,1231.00,964,442,1406.00
08/09/2005,09:18,1231.25,1231.50,1231.00,1231.50,915,541,1456.00
08/09/2005,09:19,1231.50,1231.50,1231.25,1231.25,1071,107,1178.00
08/09/2005,09:20,1231.25,1231.75,1231.25,1231.50,1069,633,1702.00
08/09/2005,09:21,1231.50,1231.50,1230.75,1231.25,496,693,1189.00
08/09/2005,09:22,1231.25,1231.25,1231.00,1231.00,21,425,446.00
08/09/2005,09:23,1231.00,1231.25,1230.75,1231.00,290,565,855.00
08/09/2005,09:24,1230.75,1231.25,1230.75,1231.00,200,225,425.00
08/09/2005,09:25,1231.25,1231.50,1231.25,1231.25,455,53,508.00
08/09/2005,09:26,1231.50,1231.50,1231.00,1231.25,238,462,700.00
08/09/2005,09:27,1231.50,1231.50,1231.25,1231.25,97,82,179.00
08/09/2005,09:28,1231.50,1231.75,1231.25,1231.75,454,953,1407.00
08/09/2005,09:29,1231.75,1232.00,1231.50,1231.75,800,451,1251.00
08/09/2005,09:30,1231.75,1232.00,1231.75,1231.75,445,92,537.00
08/09/2005,09:31,1232.00,1232.50,1231.75,1232.50,3827,199,4026.00
08/09/2005,09:32,1232.25,1232.50,1232.00,1232.50,1116,1199,2315.00
08/09/2005,09:33,1232.25,1232.50,1232.25,1232.50,959,91,1050.00
08/09/2005,09:34,1232.25,1232.75,1232.25,1232.50,694,892,1586.00
08/09/2005,09:35,1232.50,1233.00,1232.50,1232.75,1747,366,2113.00
08/09/2005,09:36,1232.75,1233.00,1232.50,1232.50,99,1260,1359.00
08/09/2005,09:37,1232.50,1232.50,1232.00,1232.25,487,2999,3486.00
08/09/2005,09:38,1232.50,1232.50,1232.00,1232.00,36,821,857.00
08/09/2005,09:39,1232.00,1232.25,1231.75,1231.75,69,1169,1238.00
08/09/2005,09:40,1231.75,1232.00,1231.75,1232.00,68,419,487.00
08/09/2005,09:41,1231.75,1232.25,1231.75,1232.00,1578,169,1747.00
08/09/2005,09:42,1232.25,1232.25,1232.00,1232.00,129,254,383.00
08/09/2005,09:43,1232.25,1232.25,1231.75,1232.00,154,562,716.00
08/09/2005,09:44,1232.25,1232.50,1232.00,1232.00,665,1199,1864.00
08/09/2005,09:45,1231.75,1232.00,1231.25,1231.50,477,1505,1982.00
08/09/2005,09:46,1231.50,1231.75,1231.25,1231.50,859,559,1418.00
08/09/2005,09:47,1231.75,1232.00,1231.75,1232.00,732,312,1044.00
08/09/2005,09:48,1232.00,1233.00,1231.75,1232.50,5404,1099,6503.00
08/09/2005,09:49,1232.75,1232.75,1232.25,1232.50,713,1158,1871.00
08/09/2005,09:50,1232.50,1232.75,1232.25,1232.50,433,578,1011.00
08/09/2005,09:51,1232.75,1232.75,1232.25,1232.50,70,383,453.00
08/09/2005,09:52,1232.50,1232.50,1232.00,1232.00,29,335,364.00
08/09/2005,09:53,1232.00,1232.50,1232.00,1232.50,530,341,871.00
08/09/2005,09:54,1232.25,1233.00,1232.25,1232.75,1578,303,1881.00
08/09/2005,09:55,1233.00,1233.00,1232.50,1232.50,388,1465,1853.00
08/09/2005,09:56,1232.50,1232.50,1232.25,1232.25,109,578,687.00
08/09/2005,09:57,1232.25,1232.75,1232.25,1232.75,482,8,490.00
08/09/2005,09:58,1232.50,1232.75,1232.25,1232.50,100,262,362.00
08/09/2005,09:59,1232.50,1233.00,1232.50,1233.00,1217,184,1401.00
08/09/2005,10:00,1233.00,1233.00,1232.50,1232.50,1008,654,1662.00
08/09/2005,10:01,1232.50,1233.00,1232.50,1233.00,854,271,1125.00
08/09/2005,10:02,1233.00,1233.50,1232.75,1233.25,3552,508,4060.00
08/09/2005,10:03,1233.50,1233.75,1233.00,1233.25,3065,1493,4558.00
08/09/2005,10:04,1233.25,1233.25,1232.75,1232.75,38,1015,1053.00
08/09/2005,10:05,1233.00,1233.00,1232.50,1232.75,162,808,970.00
08/09/2005,10:06,1232.50,1232.75,1232.25,1232.50,379,935,1314.00
08/09/2005,10:07,1232.50,1232.50,1232.25,1232.50,24,237,261.00
08/09/2005,10:08,1232.50,1232.50,1232.00,1232.25,401,790,1191.00
08/09/2005,10:09,1232.25,1232.50,1232.00,1232.25,150,55,205.00
08/09/2005,10:10,1232.25,1232.50,1232.25,1232.50,399,327,726.00
08/09/2005,10:11,1232.75,1232.75,1232.50,1232.50,63,538,601.00
08/09/2005,10:12,1232.50,1232.75,1232.25,1232.50,163,199,362.00
08/09/2005,10:13,1232.25,1232.75,1232.25,1232.50,375,44,419.00
08/09/2005,10:14,1232.75,1232.75,1232.50,1232.75,240,5,245.00
08/09/2005,10:15,1232.75,1232.75,1232.50,1232.75,254,6,260.00
08/09/2005,10:16,1232.75,1233.00,1232.25,1232.25,144,487,631.00
08/09/2005,10:17,1232.25,1232.50,1232.00,1232.25,551,565,1116.00
08/09/2005,10:18,1232.50,1232.75,1232.25,1232.50,327,15,342.00
08/09/2005,10:19,1232.50,1232.50,1232.00,1232.50,237,380,617.00
08/09/2005,10:20,1232.50,1232.50,1232.25,1232.25,74,16,90.00
08/09/2005,10:21,1232.25,1232.50,1232.25,1232.25,691,34,725.00
08/09/2005,10:22,1232.25,1232.75,1232.25,1232.75,275,139,414.00
08/09/2005,10:23,1232.50,1232.75,1232.25,1232.25,75,388,463.00
08/09/2005,10:24,1232.25,1232.50,1232.00,1232.25,42,849,891.00
08/09/2005,10:25,1232.25,1232.25,1232.00,1232.00,26,13,39.00
08/09/2005,10:26,1232.25,1232.25,1232.00,1232.25,20,75,95.00
08/09/2005,10:27,1232.25,1232.50,1232.00,1232.25,372,691,1063.00
08/09/2005,10:28,1232.25,1233.00,1232.25,1232.75,1183,54,1237.00
08/09/2005,10:29,1232.75,1233.25,1232.75,1233.00,1054,1124,2178.00
08/09/2005,10:30,1233.00,1233.25,1233.00,1233.25,1230,158,1388.00
08/09/2005,10:31,1233.25,1233.25,1233.00,1233.00,369,154,523.00
08/09/2005,10:32,1233.25,1233.25,1233.00,1233.25,82,12,94.00
08/09/2005,10:33,1233.00,1233.50,1233.00,1233.25,571,116,687.00
08/09/2005,10:34,1233.25,1233.75,1233.25,1233.50,1154,638,1792.00
08/09/2005,10:35,1233.50,1233.75,1233.25,1233.25,200,1525,1725.00
08/09/2005,10:36,1233.25,1233.50,1233.00,1233.00,91,884,975.00
08/09/2005,10:37,1233.00,1233.25,1233.00,1233.25,785,17,802.00
08/09/2005,10:38,1233.00,1233.50,1233.00,1233.50,274,92,366.00
08/09/2005,10:39,1233.25,1233.50,1233.00,1233.50,107,63,170.00
08/09/2005,10:40,1233.25,1233.50,1233.25,1233.25,32,458,490.00
08/09/2005,10:41,1233.25,1233.50,1233.25,1233.50,240,81,321.00
08/09/2005,10:42,1233.50,1233.75,1233.25,1233.50,818,685,1503.00
08/09/2005,10:43,1233.50,1233.50,1233.25,1233.50,304,13,317.00
08/09/2005,10:44,1233.25,1233.50,1233.25,1233.25,8,883,891.00
08/09/2005,10:45,1233.25,1233.50,1233.00,1233.25,49,593,642.00
08/09/2005,10:46,1233.25,1233.50,1233.00,1233.25,1034,142,1176.00
08/09/2005,10:47,1233.25,1233.50,1233.00,1233.25,56,747,803.00
08/09/2005,10:48,1233.25,1233.25,1233.00,1233.00,104,612,716.00
08/09/2005,10:49,1233.00,1233.25,1232.75,1233.00,373,235,608.00
08/09/2005,10:50,1233.00,1233.25,1232.75,1233.25,793,67,860.00
08/09/2005,10:51,1233.00,1233.50,1233.00,1233.00,803,959,1762.00
08/09/2005,10:52,1233.25,1233.25,1233.00,1233.25,627,17,644.00
08/09/2005,10:53,1233.00,1233.00,1232.75,1233.00,420,426,846.00
08/09/2005,10:54,1233.00,1233.25,1232.75,1232.75,813,161,974.00
08/09/2005,10:55,1232.75,1233.00,1232.75,1233.00,309,23,332.00
08/09/2005,10:56,1232.75,1233.25,1232.75,1233.00,300,23,323.00
08/09/2005,10:57,1233.25,1233.50,1233.00,1233.25,820,142,962.00
08/09/2005,10:58,1233.25,1233.50,1233.00,1233.00,108,116,224.00
08/09/2005,10:59,1233.25,1233.50,1233.00,1233.25,238,49,287.00
08/09/2005,11:00,1233.50,1233.50,1233.00,1233.25,152,100,252.00
08/09/2005,11:01,1233.25,1233.25,1233.00,1233.25,18,247,265.00
08/09/2005,11:02,1233.00,1233.25,1232.75,1233.00,18,247,265.00
08/09/2005,11:03,1232.75,1233.50,1232.75,1233.25,521,216,737.00
08/09/2005,11:04,1233.25,1233.25,1233.00,1233.00,194,253,447.00
08/09/2005,11:05,1233.00,1233.25,1233.00,1233.00,40,50,90.00
08/09/2005,11:06,1233.00,1233.25,1233.00,1233.00,45,65,110.00
08/09/2005,11:07,1233.00,1233.25,1233.00,1233.00,46,150,196.00
08/09/2005,11:08,1233.00,1233.25,1233.00,1233.00,57,146,203.00
08/09/2005,11:09,1233.00,1233.25,1233.00,1233.00,14,170,184.00
08/09/2005,11:10,1233.00,1233.25,1233.00,1233.00,4,271,275.00
08/09/2005,11:11,1233.00,1233.00,1232.75,1233.00,26,73,99.00
08/09/2005,11:12,1233.00,1233.00,1232.75,1232.75,127,9,136.00
08/09/2005,11:13,1233.00,1233.50,1233.00,1233.25,859,31,890.00
08/09/2005,11:14,1233.25,1233.50,1233.00,1233.25,264,175,439.00
08/09/2005,11:15,1233.25,1233.50,1233.25,1233.25,6,60,66.00
08/09/2005,11:16,1233.25,1233.50,1233.25,1233.25,17,37,54.00
08/09/2005,11:17,1233.25,1233.25,1233.00,1233.00,2,210,212.00
08/09/2005,11:18,1233.25,1233.25,1233.00,1233.00,24,70,94.00
08/09/2005,11:19,1233.00,1233.25,1233.00,1233.00,196,13,209.00
08/09/2005,11:20,1233.00,1233.25,1233.00,1233.25,3,22,25.00
08/09/2005,11:21,1233.00,1233.25,1233.00,1233.25,5,12,17.00
08/09/2005,11:22,1233.25,1233.25,1233.00,1233.00,48,189,237.00
08/09/2005,11:23,1233.00,1233.25,1233.00,1233.25,36,166,202.00
08/09/2005,11:24,1233.00,1233.25,1233.00,1233.25,565,28,593.00
08/09/2005,11:25,1233.25,1233.25,1233.00,1233.25,42,8,50.00
08/09/2005,11:26,1233.00,1233.50,1233.00,1233.50,263,57,320.00
08/09/2005,11:27,1233.50,1233.50,1233.25,1233.25,533,15,548.00
08/09/2005,11:28,1233.25,1233.50,1233.25,1233.25,1,352,353.00
08/09/2005,11:29,1233.25,1233.50,1233.00,1233.25,47,297,344.00
08/09/2005,11:30,1233.25,1233.25,1233.00,1233.25,46,134,180.00
08/09/2005,11:31,1233.00,1233.50,1233.00,1233.25,227,68,295.00
08/09/2005,11:32,1233.50,1233.50,1233.25,1233.50,84,21,105.00
08/09/2005,11:33,1233.50,1233.50,1233.00,1233.25,58,175,233.00
08/09/2005,11:34,1233.25,1233.25,1233.00,1233.25,48,14,62.00
08/09/2005,11:35,1233.25,1233.25,1233.00,1233.25,17,16,33.00
08/09/2005,11:36,1233.00,1233.00,1232.75,1232.75,8,788,796.00
08/09/2005,11:37,1233.00,1233.25,1232.75,1233.00,427,36,463.00
08/09/2005,11:38,1233.00,1233.50,1233.00,1233.25,1243,26,1269.00
08/09/2005,11:39,1233.50,1233.50,1233.25,1233.25,61,10,71.00
08/09/2005,11:40,1233.25,1233.50,1233.25,1233.25,12,56,68.00
08/09/2005,11:41,1233.25,1233.50,1233.00,1233.25,276,389,665.00
08/09/2005,11:42,1233.25,1233.50,1233.25,1233.25,488,137,625.00
08/09/2005,11:43,1233.25,1233.75,1233.25,1233.50,406,373,779.00
08/09/2005,11:44,1233.75,1233.75,1233.25,1233.50,54,344,398.00
08/09/2005,11:45,1233.25,1233.50,1233.00,1233.25,47,233,280.00
08/09/2005,11:46,1233.00,1233.25,1233.00,1233.00,361,13,374.00
08/09/2005,11:47,1233.25,1233.25,1233.00,1233.25,6,5,11.00
08/09/2005,11:48,1233.00,1233.25,1232.75,1233.00,204,479,683.00
08/09/2005,11:49,1233.00,1233.25,1232.75,1233.00,11,92,103.00
08/09/2005,11:50,1233.00,1233.25,1232.75,1233.25,200,2,202.00
08/09/2005,11:51,1233.25,1233.25,1233.00,1233.00,4,106,110.00
08/09/2005,11:52,1233.00,1233.25,1233.00,1233.25,2,57,59.00
08/09/2005,11:53,1233.25,1233.25,1233.00,1233.00,18,35,53.00
08/09/2005,11:54,1233.00,1233.25,1233.00,1233.25,838,13,851.00
08/09/2005,11:55,1233.50,1233.50,1233.00,1233.00,81,599,680.00
08/09/2005,11:56,1233.00,1233.25,1233.00,1233.00,53,5,58.00
08/09/2005,11:57,1233.25,1233.25,1233.00,1233.25,44,6,50.00
08/09/2005,11:58,1233.00,1233.25,1232.75,1232.75,154,463,617.00
08/09/2005,11:59,1233.00,1233.00,1232.25,1232.75,286,1898,2184.00
08/09/2005,12:00,1232.50,1232.75,1232.50,1232.50,17,21,38.00
08/09/2005,12:01,1232.75,1233.00,1232.50,1232.75,654,342,996.00
08/09/2005,12:02,1233.00,1233.00,1232.75,1232.75,10,138,148.00
08/09/2005,12:03,1232.75,1233.00,1232.75,1233.00,200,263,463.00
08/09/2005,12:04,1232.75,1233.00,1232.50,1232.50,8,331,339.00
08/09/2005,12:05,1232.50,1232.50,1232.25,1232.25,145,351,496.00
08/09/2005,12:06,1232.50,1232.50,1232.25,1232.25,48,851,899.00
08/09/2005,12:07,1232.25,1232.50,1232.00,1232.25,322,278,600.00
08/09/2005,12:08,1232.50,1232.50,1232.25,1232.50,7,43,50.00
08/09/2005,12:09,1232.50,1232.50,1232.25,1232.25,24,39,63.00
08/09/2005,12:10,1232.25,1232.50,1232.00,1232.00,147,784,931.00
08/09/2005,12:11,1232.25,1232.25,1231.50,1231.75,162,2132,2294.00
08/09/2005,12:12,1231.50,1231.75,1231.50,1231.75,119,627,746.00
08/09/2005,12:13,1231.50,1231.75,1231.50,1231.50,68,79,147.00
08/09/2005,12:14,1231.50,1231.75,1231.25,1231.25,855,1053,1908.00
08/09/2005,12:15,1231.25,1231.75,1231.25,1231.50,437,473,910.00
08/09/2005,12:16,1231.50,1231.75,1231.50,1231.75,17,28,45.00
08/09/2005,12:17,1231.50,1231.75,1231.50,1231.75,400,353,753.00
08/09/2005,12:18,1231.50,1231.75,1231.50,1231.50,375,276,651.00
08/09/2005,12:19,1231.75,1232.00,1231.75,1232.00,535,11,546.00
08/09/2005,12:20,1231.75,1232.00,1231.75,1231.75,286,2,288.00
08/09/2005,12:21,1232.00,1232.25,1231.75,1231.75,305,61,366.00
08/09/2005,12:22,1232.00,1232.00,1231.75,1232.00,246,2,248.00
08/09/2005,12:23,1231.75,1232.00,1231.75,1231.75,29,31,60.00
08/09/2005,12:24,1232.00,1232.25,1232.00,1232.25,292,0,292.00
08/09/2005,12:25,1232.00,1232.25,1231.75,1232.00,205,181,386.00
08/09/2005,12:26,1232.00,1232.25,1231.75,1232.00,57,307,364.00
08/09/2005,12:27,1232.00,1232.00,1231.75,1231.75,5,121,126.00
08/09/2005,12:28,1231.75,1232.00,1231.75,1231.75,10,76,86.00
08/09/2005,12:29,1231.75,1232.00,1231.75,1232.00,1,12,13.00
08/09/2005,12:30,1232.00,1232.00,1231.75,1231.75,4,229,233.00
08/09/2005,12:31,1231.75,1232.00,1231.75,1232.00,120,55,175.00
08/09/2005,12:32,1231.75,1232.00,1231.50,1231.50,8,221,229.00
08/09/2005,12:33,1231.75,1231.75,1231.50,1231.75,163,42,205.00
08/09/2005,12:34,1231.75,1232.00,1231.75,1231.75,173,17,190.00
08/09/2005,12:35,1231.75,1232.25,1231.75,1232.25,1101,44,1145.00
08/09/2005,12:36,1232.25,1232.50,1232.00,1232.50,485,14,499.00
08/09/2005,12:37,1232.50,1232.50,1232.00,1232.25,62,278,340.00
08/09/2005,12:38,1232.00,1232.50,1232.00,1232.50,230,26,256.00
08/09/2005,12:39,1232.25,1232.50,1232.25,1232.25,9,15,24.00
08/09/2005,12:40,1232.50,1232.50,1232.25,1232.25,205,10,215.00
08/09/2005,12:41,1232.25,1232.75,1232.25,1232.50,1028,297,1325.00
08/09/2005,12:42,1232.75,1233.00,1232.50,1232.75,1399,270,1669.00
08/09/2005,12:43,1232.75,1232.75,1232.50,1232.75,125,46,171.00
08/09/2005,12:44,1232.75,1233.00,1232.50,1232.50,264,634,898.00
08/09/2005,12:45,1232.50,1232.75,1232.50,1232.50,3,31,34.00
08/09/2005,12:46,1232.50,1232.75,1232.50,1232.75,391,58,449.00
08/09/2005,12:47,1232.50,1232.75,1232.25,1232.25,15,538,553.00
08/09/2005,12:48,1232.25,1232.75,1232.25,1232.25,494,153,647.00
08/09/2005,12:49,1232.50,1232.75,1232.25,1232.50,54,429,483.00
08/09/2005,12:50,1232.50,1232.75,1232.25,1232.25,253,233,486.00
08/09/2005,12:51,1232.25,1232.50,1232.25,1232.25,87,25,112.00
08/09/2005,12:52,1232.50,1232.50,1232.25,1232.25,160,7,167.00
08/09/2005,12:53,1232.50,1232.50,1232.25,1232.50,376,3,379.00
08/09/2005,12:54,1232.50,1232.75,1232.50,1232.50,272,125,397.00
08/09/2005,12:55,1232.50,1232.75,1232.50,1232.75,1220,563,1783.00
08/09/2005,12:56,1232.75,1232.75,1232.50,1232.75,434,12,446.00
08/09/2005,12:57,1232.75,1233.00,1232.75,1233.00,1163,74,1237.00
08/09/2005,12:58,1233.00,1233.00,1232.75,1232.75,367,9,376.00
08/09/2005,12:59,1232.75,1233.00,1232.75,1233.00,21,28,49.00
08/09/2005,13:00,1233.00,1233.00,1232.75,1232.75,137,248,385.00
08/09/2005,13:01,1233.00,1233.00,1232.75,1233.00,35,24,59.00
08/09/2005,13:02,1232.75,1233.00,1232.50,1232.75,40,656,696.00
08/09/2005,13:03,1232.75,1232.75,1232.50,1232.75,12,6,18.00
08/09/2005,13:04,1232.50,1232.75,1232.50,1232.50,36,16,52.00
08/09/2005,13:05,1232.75,1232.75,1232.50,1232.50,6,7,13.00
08/09/2005,13:06,1232.50,1232.75,1232.50,1232.50,83,78,161.00
08/09/2005,13:07,1232.75,1232.75,1232.50,1232.75,15,106,121.00
08/09/2005,13:08,1232.50,1232.75,1232.50,1232.75,138,144,282.00
08/09/2005,13:09,1232.75,1232.75,1232.50,1232.50,120,20,140.00
08/09/2005,13:10,1232.75,1232.75,1232.50,1232.50,2,215,217.00
08/09/2005,13:11,1232.50,1232.75,1232.50,1232.75,929,90,1019.00
08/09/2005,13:12,1232.75,1233.00,1232.50,1232.50,373,283,656.00
08/09/2005,13:13,1232.75,1232.75,1232.50,1232.50,96,101,197.00
08/09/2005,13:14,1232.50,1232.75,1232.50,1232.50,735,398,1133.00
08/09/2005,13:15,1232.50,1232.75,1232.50,1232.50,16,671,687.00
08/09/2005,13:16,1232.50,1232.75,1232.50,1232.50,216,93,309.00
08/09/2005,13:17,1232.75,1232.75,1232.25,1232.25,184,358,542.00
08/09/2005,13:18,1232.25,1233.75,1232.25,1233.50,2351,1376,3727.00
08/09/2005,13:19,1233.50,1233.75,1232.50,1232.50,1322,1843,3165.00
08/09/2005,13:20,1232.50,1233.75,1232.00,1233.50,3568,2687,6255.00
08/09/2005,13:21,1233.50,1234.25,1233.00,1233.75,5288,2667,7955.00
08/09/2005,13:22,1233.75,1233.75,1233.25,1233.25,2071,701,2772.00
08/09/2005,13:23,1233.25,1233.50,1232.25,1232.75,676,2560,3236.00
08/09/2005,13:24,1233.00,1233.50,1232.50,1233.25,1435,591,2026.00
08/09/2005,13:25,1233.25,1233.25,1233.00,1233.25,1435,785,2220.00
08/09/2005,13:26,1233.25,1234.00,1233.25,1233.75,4785,610,5395.00
08/09/2005,13:27,1233.75,1234.50,1233.75,1234.25,3401,1844,5245.00
08/09/2005,13:28,1234.50,1234.75,1234.00,1234.00,5047,2247,7294.00
08/09/2005,13:29,1234.00,1234.50,1233.50,1234.00,1985,2461,4446.00
08/09/2005,13:30,1234.00,1235.25,1234.00,1235.25,6534,786,7320.00
08/09/2005,13:31,1235.25,1235.50,1234.75,1235.00,4327,3302,7629.00
08/09/2005,13:32,1234.75,1235.25,1234.75,1235.00,1090,1466,2556.00
08/09/2005,13:33,1234.75,1235.75,1234.75,1235.50,1890,555,2445.00
08/09/2005,13:34,1235.50,1236.25,1235.25,1236.00,9061,3376,12437.00
08/09/2005,13:35,1236.00,1236.00,1235.25,1235.50,2045,1929,3974.00
08/09/2005,13:36,1235.75,1235.75,1235.50,1235.50,963,277,1240.00
08/09/2005,13:37,1235.75,1235.75,1235.00,1235.25,1505,1599,3104.00
08/09/2005,13:38,1235.25,1235.50,1235.00,1235.25,727,900,1627.00
08/09/2005,13:39,1235.25,1235.50,1234.75,1235.00,1599,2530,4129.00
08/09/2005,13:40,1234.75,1235.25,1234.75,1235.25,1209,378,1587.00
08/09/2005,13:41,1235.25,1235.50,1235.00,1235.00,1567,357,1924.00
08/09/2005,13:42,1235.25,1235.25,1234.25,1234.50,1632,3071,4703.00
08/09/2005,13:43,1234.50,1234.75,1233.75,1233.75,750,2192,2942.00
08/09/2005,13:44,1233.75,1234.00,1233.25,1233.75,1937,1735,3672.00
08/09/2005,13:45,1233.75,1234.00,1233.25,1233.50,226,1498,1724.00
08/09/2005,13:46,1233.25,1234.50,1233.25,1234.50,3360,439,3799.00
08/09/2005,13:47,1234.50,1234.50,1233.75,1234.00,667,2235,2902.00
08/09/2005,13:48,1233.75,1234.00,1233.25,1233.50,1235,2542,3777.00
08/09/2005,13:49,1233.50,1233.75,1233.50,1233.50,1624,1449,3073.00
08/09/2005,13:50,1233.50,1233.75,1233.25,1233.75,999,457,1456.00
08/09/2005,13:51,1233.50,1234.00,1233.00,1233.75,1634,1827,3461.00
08/09/2005,13:52,1233.75,1234.25,1233.25,1233.50,1001,1294,2295.00
08/09/2005,13:53,1233.25,1233.75,1233.00,1233.75,1462,1749,3211.00
08/09/2005,13:54,1234.00,1234.00,1233.75,1234.00,136,207,343.00
08/09/2005,13:55,1234.00,1234.50,1233.50,1233.75,1594,1272,2866.00
08/09/2005,13:56,1233.50,1233.75,1233.50,1233.75,26,28,54.00
08/09/2005,13:57,1233.75,1233.75,1233.50,1233.75,26,12,38.00
08/09/2005,13:58,1233.75,1234.00,1233.25,1233.25,1431,1030,2461.00
08/09/2005,13:59,1233.25,1234.25,1233.25,1233.50,1052,614,1666.00
08/09/2005,14:00,1233.75,1233.75,1232.75,1233.25,1040,4005,5045.00
08/09/2005,14:01,1233.00,1233.25,1232.25,1232.50,817,3656,4473.00
08/09/2005,14:02,1232.75,1233.00,1232.50,1232.75,1509,286,1795.00
08/09/2005,14:03,1233.00,1233.00,1232.50,1233.00,981,385,1366.00
08/09/2005,14:04,1233.00,1233.00,1232.50,1232.75,699,395,1094.00
08/09/2005,14:05,1232.75,1233.00,1232.50,1232.75,252,906,1158.00
08/09/2005,14:06,1232.75,1233.00,1232.50,1232.75,953,338,1291.00
08/09/2005,14:07,1233.00,1233.50,1232.75,1233.25,1467,31,1498.00
08/09/2005,14:08,1233.25,1234.00,1233.25,1233.75,1475,1038,2513.00
08/09/2005,14:09,1233.50,1233.75,1233.25,1233.25,25,879,904.00
08/09/2005,14:10,1233.25,1233.50,1232.50,1232.75,441,1910,2351.00
08/09/2005,14:11,1232.50,1232.75,1232.00,1232.50,600,5011,5611.00
08/09/2005,14:12,1232.25,1232.75,1232.00,1232.25,1532,1076,2608.00
08/09/2005,14:13,1232.50,1232.50,1232.00,1232.00,2493,2507,5000.00
08/09/2005,14:14,1232.00,1232.25,1231.75,1231.75,1077,1016,2093.00
08/09/2005,14:15,1232.00,1232.00,1231.00,1231.00,275,5386,5661.00
08/09/2005,14:16,1231.00,1231.25,1230.25,1230.75,1345,5982,7327.00
08/09/2005,14:17,1230.50,1231.50,1230.50,1231.50,4527,1521,6048.00
08/09/2005,14:18,1231.50,1231.75,1231.25,1231.50,1946,437,2383.00
08/09/2005,14:19,1231.75,1231.75,1231.25,1231.25,596,1180,1776.00
08/09/2005,14:20,1231.50,1231.50,1230.50,1230.50,893,3875,4768.00
08/09/2005,14:21,1230.50,1231.25,1230.25,1231.00,2309,1054,3363.00
08/09/2005,14:22,1231.25,1231.25,1230.75,1230.75,830,783,1613.00
08/09/2005,14:23,1231.00,1231.50,1230.75,1231.25,772,1150,1922.00
08/09/2005,14:24,1231.25,1231.25,1230.75,1230.75,597,443,1040.00
08/09/2005,14:25,1231.00,1231.25,1230.50,1230.75,1060,3126,4186.00
08/09/2005,14:26,1230.75,1230.75,1229.75,1230.00,2519,5840,8359.00
08/09/2005,14:27,1230.00,1230.50,1229.75,1230.25,1484,1264,2748.00
08/09/2005,14:28,1230.50,1230.75,1230.25,1230.50,1295,923,2218.00
08/09/2005,14:29,1230.50,1230.50,1230.00,1230.00,1286,2504,3790.00
08/09/2005,14:30,1230.00,1230.25,1229.75,1230.25,612,866,1478.00
08/09/2005,14:31,1230.25,1230.25,1229.00,1229.75,2977,5082,8059.00
08/09/2005,14:32,1230.00,1230.00,1229.75,1229.75,994,351,1345.00
08/09/2005,14:33,1230.00,1230.25,1229.75,1230.00,1295,1256,2551.00
08/09/2005,14:34,1230.00,1230.25,1230.00,1230.25,507,1898,2405.00
08/09/2005,14:35,1230.00,1230.75,1230.00,1230.50,2984,317,3301.00
08/09/2005,14:36,1230.75,1231.00,1230.50,1231.00,1234,648,1882.00
08/09/2005,14:37,1230.75,1231.00,1230.50,1231.00,325,457,782.00
08/09/2005,14:38,1231.00,1231.25,1230.75,1231.00,1772,674,2446.00
08/09/2005,14:39,1230.75,1231.00,1230.75,1231.00,281,38,319.00
08/09/2005,14:40,1231.00,1231.25,1230.75,1231.00,818,261,1079.00
08/09/2005,14:41,1231.00,1231.25,1230.75,1231.25,1873,1669,3542.00
08/09/2005,14:42,1231.25,1231.25,1230.75,1230.75,554,1018,1572.00
08/09/2005,14:43,1230.75,1231.25,1230.75,1231.25,828,235,1063.00
08/09/2005,14:44,1231.25,1231.50,1231.00,1231.50,1211,649,1860.00
08/09/2005,14:45,1231.50,1231.50,1231.00,1231.25,366,1268,1634.00
08/09/2005,14:46,1231.25,1231.50,1231.00,1231.25,573,585,1158.00
08/09/2005,14:47,1231.00,1231.25,1231.00,1231.00,120,304,424.00
08/09/2005,14:48,1231.25,1231.25,1230.75,1231.00,785,1237,2022.00
08/09/2005,14:49,1231.00,1232.25,1231.00,1232.25,4251,475,4726.00
08/09/2005,14:50,1232.25,1232.50,1232.00,1232.50,2070,584,2654.00
08/09/2005,14:51,1232.25,1233.00,1232.25,1232.75,2867,1268,4135.00
08/09/2005,14:52,1232.75,1233.25,1232.50,1233.00,2300,1090,3390.00
08/09/2005,14:53,1233.00,1233.00,1232.75,1233.00,654,197,851.00
08/09/2005,14:54,1232.75,1233.00,1232.50,1233.00,1090,1229,2319.00
08/09/2005,14:55,1233.00,1233.00,1232.75,1233.00,100,223,323.00
08/09/2005,14:56,1232.75,1233.50,1232.50,1233.00,4015,1497,5512.00
08/09/2005,14:57,1233.25,1233.50,1233.00,1233.25,1478,1188,2666.00
08/09/2005,14:58,1233.00,1233.50,1233.00,1233.50,1312,248,1560.00
08/09/2005,14:59,1233.50,1233.75,1233.25,1233.50,4689,305,4994.00
08/09/2005,15:00,1233.75,1233.75,1233.25,1233.75,2878,3027,5905.00
08/09/2005,15:01,1233.75,1234.50,1233.50,1234.25,5104,2333,7437.00
08/09/2005,15:02,1234.25,1234.25,1233.75,1233.75,420,1507,1927.00
08/09/2005,15:03,1233.75,1234.25,1233.75,1234.25,1886,485,2371.00
08/09/2005,15:04,1234.00,1234.50,1234.00,1234.25,1003,619,1622.00
08/09/2005,15:05,1234.25,1234.50,1234.00,1234.00,285,1252,1537.00
08/09/2005,15:06,1234.25,1234.50,1234.00,1234.00,806,2844,3650.00
08/09/2005,15:07,1234.00,1234.50,1233.75,1234.25,1141,891,2032.00
08/09/2005,15:08,1234.25,1234.50,1234.00,1234.00,166,799,965.00
08/09/2005,15:09,1234.00,1234.25,1233.75,1234.00,290,1802,2092.00
08/09/2005,15:10,1233.75,1234.00,1233.75,1234.00,177,313,490.00
08/09/2005,15:11,1234.00,1234.25,1233.75,1234.00,1303,374,1677.00
08/09/2005,15:12,1234.00,1234.50,1233.75,1234.50,757,898,1655.00
08/09/2005,15:13,1234.50,1234.75,1234.25,1234.75,1103,378,1481.00
08/09/2005,15:14,1234.75,1234.75,1234.25,1234.50,556,512,1068.00
08/09/2005,15:15,1234.50,1234.75,1234.00,1234.50,1992,3098,5090.00
08/09/2005,15:16,1234.50,1234.50,1234.25,1234.25,251,1,252.00
08/09/2005,15:31,1234.00,1234.25,1233.75,1234.00,122,219,341.00
08/09/2005,15:32,1234.00,1234.25,1234.00,1234.00,176,126,302.00
08/09/2005,15:33,1234.00,1234.00,1234.00,1234.00,0,45,45.00
08/09/2005,15:34,1234.25,1234.25,1234.00,1234.00,2,126,128.00
08/09/2005,15:35,1234.00,1234.00,1234.00,1234.00,0,4,4.00
08/09/2005,15:36,1234.00,1234.00,1234.00,1234.00,0,154,154.00
08/09/2005,15:37,1234.00,1234.25,1234.00,1234.25,1,409,410.00
08/09/2005,15:38,1234.25,1234.25,1234.00,1234.00,107,1,108.00
08/09/2005,15:39,1234.25,1234.50,1234.25,1234.50,92,0,92.00
08/09/2005,15:40,1234.50,1234.50,1234.25,1234.25,189,2,191.00
08/09/2005,15:41,1234.25,1234.25,1234.25,1234.25,0,4,4.00
08/09/2005,15:42,1234.50,1234.50,1234.25,1234.25,35,107,142.00
08/09/2005,15:43,1234.25,1234.25,1234.25,1234.25,0,6,6.00
08/09/2005,15:44,1234.00,1234.00,1234.00,1234.00,0,157,157.00
08/09/2005,15:45,1234.00,1234.25,1234.00,1234.00,1,137,138.00
08/09/2005,15:47,1234.00,1234.25,1234.00,1234.00,1,13,14.00
08/09/2005,15:48,1234.00,1234.00,1234.00,1234.00,0,38,38.00
08/09/2005,15:49,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/09/2005,15:50,1233.75,1234.00,1233.75,1234.00,1,1,2.00
08/09/2005,15:51,1234.00,1234.00,1233.75,1233.75,10,4,14.00
08/09/2005,15:52,1234.00,1234.00,1233.75,1233.75,1,9,10.00
08/09/2005,15:53,1234.00,1234.00,1233.75,1233.75,5,36,41.00
08/09/2005,15:54,1234.00,1234.00,1234.00,1234.00,150,0,150.00
08/09/2005,15:55,1234.00,1234.00,1234.00,1234.00,55,0,55.00
08/09/2005,15:56,1234.00,1234.00,1234.00,1234.00,10,0,10.00
08/09/2005,15:57,1234.00,1234.00,1233.75,1233.75,17,1,18.00
08/09/2005,15:58,1234.00,1234.00,1234.00,1234.00,10,0,10.00
08/09/2005,15:59,1234.00,1234.00,1234.00,1234.00,108,0,108.00
08/09/2005,16:00,1234.00,1234.25,1234.00,1234.25,57,0,57.00
08/09/2005,17:01,1233.50,1233.50,1233.25,1233.25,11,4,15.00
08/09/2005,17:02,1233.50,1233.50,1233.00,1233.50,108,162,270.00
08/09/2005,17:03,1233.50,1233.50,1233.50,1233.50,24,0,24.00
08/09/2005,17:04,1233.50,1233.50,1233.25,1233.25,2,20,22.00
08/09/2005,17:05,1233.25,1233.50,1233.25,1233.50,81,1,82.00
08/09/2005,17:06,1233.50,1233.75,1233.50,1233.50,17,4,21.00
08/09/2005,17:07,1233.75,1233.75,1233.50,1233.50,17,25,42.00
08/09/2005,17:12,1233.50,1233.75,1233.50,1233.50,2,98,100.00
08/09/2005,17:18,1233.25,1233.25,1233.25,1233.25,0,10,10.00
08/09/2005,17:22,1233.50,1235.00,1233.50,1234.75,657,77,734.00
08/09/2005,17:23,1234.75,1235.25,1234.75,1235.00,391,145,536.00
08/09/2005,17:24,1235.00,1235.25,1235.00,1235.00,225,50,275.00
08/09/2005,17:25,1235.00,1235.00,1234.75,1234.75,0,61,61.00
08/09/2005,17:26,1234.50,1235.00,1234.50,1234.75,19,86,105.00
08/09/2005,17:27,1234.50,1234.50,1234.50,1234.50,0,3,3.00
08/09/2005,17:28,1234.75,1234.75,1234.75,1234.75,2,0,2.00
08/09/2005,17:29,1234.75,1234.75,1234.75,1234.75,11,0,11.00
08/09/2005,17:30,1234.50,1234.50,1234.50,1234.50,0,11,11.00
08/09/2005,17:31,1234.50,1234.50,1234.25,1234.25,0,30,30.00
08/09/2005,17:32,1234.50,1234.50,1234.25,1234.50,32,2,34.00
08/09/2005,17:33,1234.25,1234.25,1234.00,1234.25,10,191,201.00
08/09/2005,17:34,1234.25,1234.25,1234.00,1234.25,36,34,70.00
08/09/2005,17:35,1234.25,1234.50,1234.00,1234.50,22,1,23.00
08/09/2005,17:36,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/09/2005,17:42,1234.25,1234.50,1234.25,1234.50,1,6,7.00
08/09/2005,17:43,1234.25,1234.25,1234.25,1234.25,0,36,36.00
08/09/2005,17:46,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/09/2005,17:48,1234.25,1234.25,1234.25,1234.25,0,10,10.00
08/09/2005,17:49,1234.25,1234.25,1234.25,1234.25,0,2,2.00
08/09/2005,17:51,1234.25,1234.25,1234.25,1234.25,0,5,5.00
08/09/2005,17:54,1234.25,1234.25,1234.00,1234.00,0,26,26.00
08/09/2005,17:55,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/09/2005,17:56,1234.25,1234.25,1234.25,1234.25,3,0,3.00
08/09/2005,17:57,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:04,1234.00,1234.25,1234.00,1234.25,10,1,11.00
08/09/2005,18:05,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:06,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:08,1234.00,1234.00,1234.00,1234.00,0,3,3.00
08/09/2005,18:10,1234.00,1234.00,1234.00,1234.00,0,2,2.00
08/09/2005,18:12,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/09/2005,18:13,1234.25,1234.25,1234.00,1234.00,10,1,11.00
08/09/2005,18:17,1234.00,1234.00,1234.00,1234.00,0,2,2.00
08/09/2005,18:18,1234.25,1234.25,1234.25,1234.25,3,0,3.00
08/09/2005,18:23,1234.00,1234.00,1234.00,1234.00,0,2,2.00
08/09/2005,18:25,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:26,1234.00,1234.00,1234.00,1234.00,0,40,40.00
08/09/2005,18:27,1234.00,1234.00,1234.00,1234.00,0,5,5.00
08/09/2005,18:30,1234.00,1234.00,1234.00,1234.00,0,20,20.00
08/09/2005,18:32,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:35,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:36,1234.00,1234.00,1234.00,1234.00,0,3,3.00
08/09/2005,18:41,1234.25,1234.25,1234.25,1234.25,39,0,39.00
08/09/2005,18:43,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:47,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,18:49,1234.25,1234.25,1234.25,1234.25,31,0,31.00
08/09/2005,18:50,1234.00,1234.00,1234.00,1234.00,0,56,56.00
08/09/2005,18:51,1234.00,1234.00,1234.00,1234.00,0,40,40.00
08/09/2005,18:52,1234.00,1234.00,1234.00,1234.00,0,6,6.00
08/09/2005,18:56,1234.00,1234.00,1233.75,1233.75,0,3,3.00
08/09/2005,18:57,1233.75,1233.75,1233.75,1233.75,0,2,2.00
08/09/2005,18:58,1234.00,1234.00,1233.75,1233.75,2,1,3.00
08/09/2005,18:59,1234.00,1234.00,1234.00,1234.00,14,0,14.00
08/09/2005,19:00,1233.75,1234.00,1233.75,1234.00,25,2,27.00
08/09/2005,19:02,1233.75,1233.75,1233.75,1233.75,0,25,25.00
08/09/2005,19:05,1233.75,1233.75,1233.75,1233.75,0,96,96.00
08/09/2005,19:06,1234.00,1234.25,1234.00,1234.25,15,0,15.00
08/09/2005,19:09,1234.00,1234.00,1234.00,1234.00,0,3,3.00
08/09/2005,19:15,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/09/2005,19:16,1234.00,1234.25,1234.00,1234.25,7,46,53.00
08/09/2005,19:18,1234.25,1234.25,1234.25,1234.25,36,0,36.00
08/09/2005,19:19,1234.00,1234.25,1234.00,1234.25,20,2,22.00
08/09/2005,19:20,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/09/2005,19:23,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/09/2005,19:26,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/09/2005,19:29,1234.25,1234.25,1234.25,1234.25,7,0,7.00
08/09/2005,19:30,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/09/2005,19:32,1234.25,1234.25,1234.25,1234.25,20,0,20.00
08/09/2005,19:35,1234.25,1234.50,1234.25,1234.25,4,1,5.00
08/09/2005,19:37,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/09/2005,19:39,1234.25,1234.25,1234.25,1234.25,0,15,15.00
08/09/2005,19:40,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/09/2005,19:42,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/09/2005,19:43,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/09/2005,19:47,1234.25,1234.25,1234.25,1234.25,0,11,11.00
08/09/2005,19:48,1234.25,1234.25,1234.25,1234.25,0,19,19.00
08/09/2005,19:50,1234.25,1234.25,1234.25,1234.25,0,6,6.00
08/09/2005,19:57,1234.25,1234.25,1234.25,1234.25,0,2,2.00
08/09/2005,19:59,1234.25,1234.25,1234.25,1234.25,0,10,10.00
08/09/2005,20:01,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/09/2005,20:05,1234.25,1234.25,1234.25,1234.25,0,21,21.00
08/09/2005,20:06,1234.25,1234.25,1234.25,1234.25,0,46,46.00
08/09/2005,20:10,1234.50,1234.50,1234.25,1234.25,57,1,58.00
08/09/2005,20:12,1234.50,1234.50,1234.50,1234.50,7,0,7.00
08/09/2005,20:14,1234.25,1234.25,1234.25,1234.25,0,3,3.00
08/09/2005,20:16,1234.50,1234.50,1234.50,1234.50,17,0,17.00
08/09/2005,20:17,1234.50,1234.75,1234.50,1234.75,5,0,5.00
08/09/2005,20:18,1234.75,1234.75,1234.75,1234.75,2,0,2.00
08/09/2005,20:20,1234.50,1234.50,1234.25,1234.50,31,14,45.00
08/09/2005,20:21,1234.50,1234.50,1234.50,1234.50,12,0,12.00
08/09/2005,20:23,1234.75,1234.75,1234.75,1234.75,66,0,66.00
08/09/2005,20:24,1234.75,1234.75,1234.75,1234.75,8,0,8.00
08/09/2005,20:25,1234.75,1234.75,1234.75,1234.75,3,0,3.00
08/09/2005,20:26,1234.75,1234.75,1234.75,1234.75,5,0,5.00
08/09/2005,20:28,1234.75,1234.75,1234.75,1234.75,11,0,11.00
08/09/2005,20:29,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/09/2005,20:32,1235.00,1235.00,1234.75,1234.75,41,1,42.00
08/09/2005,20:33,1234.75,1234.75,1234.75,1234.75,0,32,32.00
08/09/2005,20:35,1234.75,1234.75,1234.75,1234.75,0,1,1.00
08/09/2005,20:37,1234.75,1234.75,1234.50,1234.50,1,51,52.00
08/09/2005,20:39,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,20:43,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,20:44,1234.75,1234.75,1234.75,1234.75,29,0,29.00
08/09/2005,20:46,1234.75,1234.75,1234.75,1234.75,39,0,39.00
08/09/2005,20:48,1234.75,1234.75,1234.75,1234.75,17,0,17.00
08/09/2005,20:49,1235.00,1235.00,1234.50,1234.50,5,1,6.00
08/09/2005,20:50,1234.75,1234.75,1234.75,1234.75,2,0,2.00
08/09/2005,20:51,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/09/2005,20:52,1234.50,1234.50,1234.50,1234.50,0,4,4.00
08/09/2005,20:54,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/09/2005,21:01,1234.50,1234.75,1234.50,1234.75,5,1,6.00
08/09/2005,21:02,1234.75,1234.75,1234.50,1234.50,1,5,6.00
08/09/2005,21:07,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,21:08,1234.75,1234.75,1234.75,1234.75,3,0,3.00
08/09/2005,21:09,1234.75,1234.75,1234.75,1234.75,2,0,2.00
08/09/2005,21:10,1234.75,1234.75,1234.75,1234.75,6,0,6.00
08/09/2005,21:11,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/09/2005,21:17,1234.50,1234.50,1234.50,1234.50,0,3,3.00
08/09/2005,21:20,1234.50,1234.75,1234.50,1234.75,48,10,58.00
08/09/2005,21:21,1234.75,1235.00,1234.75,1235.00,38,0,38.00
08/09/2005,21:26,1234.75,1234.75,1234.75,1234.75,0,5,5.00
08/09/2005,21:27,1234.75,1234.75,1234.75,1234.75,0,10,10.00
08/09/2005,21:28,1234.75,1234.75,1234.75,1234.75,0,5,5.00
08/09/2005,21:31,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/09/2005,21:32,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,21:36,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/09/2005,21:40,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/09/2005,21:45,1234.75,1234.75,1234.75,1234.75,3,0,3.00
08/09/2005,21:46,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/09/2005,21:48,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/09/2005,21:49,1234.50,1234.50,1234.50,1234.50,0,4,4.00
08/09/2005,21:51,1234.75,1234.75,1234.50,1234.50,2,3,5.00
08/09/2005,21:55,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/09/2005,21:56,1234.50,1234.50,1234.50,1234.50,0,3,3.00
08/09/2005,21:57,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/09/2005,21:58,1234.50,1234.50,1234.50,1234.50,0,20,20.00
08/09/2005,21:59,1234.50,1234.50,1234.50,1234.50,0,16,16.00
08/09/2005,22:01,1234.50,1234.50,1234.50,1234.50,0,3,3.00
08/09/2005,22:03,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/09/2005,22:04,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,22:05,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,22:06,1234.25,1234.50,1234.25,1234.50,1,2,3.00
08/09/2005,22:10,1234.50,1234.50,1234.25,1234.25,50,2,52.00
08/09/2005,22:13,1234.25,1234.25,1234.25,1234.25,0,29,29.00
08/09/2005,22:15,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/09/2005,22:16,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/09/2005,22:19,1234.50,1234.50,1234.25,1234.25,50,2,52.00
08/09/2005,22:20,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/09/2005,22:21,1234.50,1234.50,1234.50,1234.50,151,0,151.00
08/09/2005,22:22,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/09/2005,22:24,1234.75,1234.75,1234.75,1234.75,2,0,2.00
08/09/2005,22:26,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/09/2005,22:27,1234.50,1234.50,1234.50,1234.50,0,24,24.00
08/09/2005,22:32,1234.50,1234.50,1234.25,1234.25,0,22,22.00
08/09/2005,22:34,1234.50,1234.50,1234.50,1234.50,3,0,3.00
08/09/2005,22:38,1234.50,1234.50,1234.50,1234.50,2,0,2.00
08/09/2005,22:42,1234.25,1234.50,1234.25,1234.50,1,1,2.00
08/09/2005,22:43,1234.50,1234.50,1234.25,1234.50,74,1,75.00
08/09/2005,22:44,1234.50,1234.50,1234.50,1234.50,9,0,9.00
08/09/2005,22:45,1234.50,1234.50,1234.25,1234.25,6,11,17.00
08/09/2005,22:46,1234.25,1234.25,1234.00,1234.25,1,72,73.00
08/09/2005,22:47,1234.25,1234.25,1234.25,1234.25,3,0,3.00
08/09/2005,22:50,1234.25,1234.25,1234.25,1234.25,12,0,12.00
08/09/2005,22:51,1234.50,1234.50,1234.25,1234.50,35,10,45.00
08/09/2005,22:52,1234.50,1234.50,1234.50,1234.50,2,0,2.00
08/09/2005,22:55,1234.50,1235.00,1234.50,1234.75,178,2,180.00
08/09/2005,22:56,1235.00,1235.00,1235.00,1235.00,7,0,7.00
08/09/2005,22:57,1234.75,1235.00,1234.75,1235.00,114,1,115.00
08/09/2005,22:58,1234.75,1235.25,1234.75,1235.00,22,6,28.00
08/09/2005,23:00,1235.00,1235.00,1235.00,1235.00,0,64,64.00
08/09/2005,23:01,1235.25,1235.25,1235.00,1235.00,19,2,21.00
08/09/2005,23:02,1235.00,1235.00,1235.00,1235.00,0,35,35.00
08/09/2005,23:03,1235.25,1235.25,1235.00,1235.00,1,6,7.00
08/09/2005,23:06,1235.00,1235.00,1235.00,1235.00,0,9,9.00
08/09/2005,23:08,1235.00,1235.00,1234.75,1234.75,0,5,5.00
08/09/2005,23:17,1234.75,1234.75,1234.75,1234.75,0,81,81.00
08/09/2005,23:19,1234.75,1234.75,1234.50,1234.50,0,24,24.00
08/09/2005,23:20,1234.75,1234.75,1234.75,1234.75,5,0,5.00
08/09/2005,23:21,1234.50,1234.50,1234.50,1234.50,0,10,10.00
08/09/2005,23:22,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/09/2005,23:23,1234.75,1234.75,1234.75,1234.75,5,0,5.00
08/09/2005,23:25,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/09/2005,23:30,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,23:31,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/09/2005,23:35,1234.50,1234.50,1234.50,1234.50,0,4,4.00
08/09/2005,23:43,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/09/2005,23:44,1234.50,1234.50,1234.50,1234.50,0,34,34.00
08/09/2005,23:45,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/09/2005,23:46,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/09/2005,23:47,1234.50,1234.50,1234.50,1234.50,0,9,9.00
08/09/2005,23:48,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/09/2005,23:49,1234.50,1234.50,1234.50,1234.50,0,25,25.00
08/09/2005,23:51,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/09/2005,23:52,1234.25,1234.25,1234.25,1234.25,0,28,28.00
08/09/2005,23:53,1234.25,1234.25,1234.25,1234.25,0,5,5.00
08/09/2005,23:54,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/09/2005,23:57,1234.25,1234.25,1234.25,1234.25,0,20,20.00
08/09/2005,23:58,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/09/2005,23:59,1234.25,1234.25,1234.25,1234.25,6,0,6.00
08/10/2005,00:02,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,00:06,1234.50,1234.50,1234.50,1234.50,2,0,2.00
08/10/2005,00:07,1234.25,1234.25,1234.25,1234.25,0,16,16.00
08/10/2005,00:08,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,00:09,1234.50,1234.50,1234.50,1234.50,4,0,4.00
08/10/2005,00:12,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,00:16,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,00:17,1234.50,1234.50,1234.25,1234.25,3,17,20.00
08/10/2005,00:22,1234.25,1234.25,1234.25,1234.25,0,8,8.00
08/10/2005,00:23,1234.25,1234.50,1234.25,1234.50,42,7,49.00
08/10/2005,00:24,1234.50,1234.50,1234.50,1234.50,14,0,14.00
08/10/2005,00:28,1234.75,1234.75,1234.75,1234.75,37,0,37.00
08/10/2005,00:29,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/10/2005,00:30,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/10/2005,00:31,1235.00,1235.00,1235.00,1235.00,10,0,10.00
08/10/2005,00:40,1235.00,1235.00,1235.00,1235.00,16,0,16.00
08/10/2005,00:43,1235.00,1235.00,1235.00,1235.00,100,0,100.00
08/10/2005,00:44,1235.00,1235.00,1235.00,1235.00,57,0,57.00
08/10/2005,00:45,1235.00,1235.00,1235.00,1235.00,2,0,2.00
08/10/2005,00:46,1235.00,1235.00,1234.75,1234.75,16,1,17.00
08/10/2005,00:50,1234.75,1234.75,1234.75,1234.75,0,1,1.00
08/10/2005,00:51,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/10/2005,00:53,1235.00,1235.00,1235.00,1235.00,10,0,10.00
08/10/2005,00:54,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/10/2005,00:56,1235.00,1235.00,1235.00,1235.00,11,0,11.00
08/10/2005,00:58,1235.00,1235.00,1235.00,1235.00,128,0,128.00
08/10/2005,00:59,1234.75,1235.00,1234.75,1235.00,25,27,52.00
08/10/2005,01:01,1234.50,1234.50,1234.50,1234.50,0,12,12.00
08/10/2005,01:02,1234.50,1234.50,1234.50,1234.50,0,41,41.00
08/10/2005,01:04,1234.50,1234.50,1234.50,1234.50,0,29,29.00
08/10/2005,01:05,1234.50,1234.50,1234.50,1234.50,0,15,15.00
08/10/2005,01:06,1234.50,1234.50,1234.50,1234.50,0,12,12.00
08/10/2005,01:07,1234.50,1234.50,1234.50,1234.50,0,3,3.00
08/10/2005,01:08,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/10/2005,01:09,1234.50,1234.50,1234.50,1234.50,0,22,22.00
08/10/2005,01:10,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/10/2005,01:11,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/10/2005,01:12,1234.25,1234.25,1234.25,1234.25,0,30,30.00
08/10/2005,01:13,1234.50,1234.50,1234.25,1234.25,11,3,14.00
08/10/2005,01:14,1234.25,1234.25,1234.25,1234.25,0,5,5.00
08/10/2005,01:15,1234.25,1234.50,1234.25,1234.25,22,3,25.00
08/10/2005,01:16,1234.50,1234.75,1234.50,1234.50,40,2,42.00
08/10/2005,01:18,1234.75,1234.75,1234.75,1234.75,4,0,4.00
08/10/2005,01:21,1234.75,1234.75,1234.75,1234.75,20,0,20.00
08/10/2005,01:28,1234.50,1234.50,1234.50,1234.50,0,40,40.00
08/10/2005,01:29,1234.50,1234.50,1234.25,1234.50,5,20,25.00
08/10/2005,01:31,1234.50,1234.50,1234.25,1234.25,1,2,3.00
08/10/2005,01:36,1234.25,1234.50,1234.25,1234.50,11,1,12.00
08/10/2005,01:37,1234.50,1234.50,1234.50,1234.50,12,0,12.00
08/10/2005,01:38,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,01:39,1234.50,1234.50,1234.50,1234.50,30,0,30.00
08/10/2005,01:40,1234.50,1234.50,1234.50,1234.50,25,0,25.00
08/10/2005,01:41,1234.50,1234.75,1234.50,1234.75,46,0,46.00
08/10/2005,01:42,1234.75,1234.75,1234.75,1234.75,20,0,20.00
08/10/2005,01:43,1234.75,1235.00,1234.75,1234.75,16,1,17.00
08/10/2005,01:44,1235.00,1235.00,1234.75,1234.75,2,1,3.00
08/10/2005,01:45,1234.75,1234.75,1234.75,1234.75,0,1,1.00
08/10/2005,01:48,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/10/2005,01:49,1235.00,1235.00,1235.00,1235.00,2,0,2.00
08/10/2005,01:50,1235.00,1235.00,1235.00,1235.00,5,0,5.00
08/10/2005,01:51,1235.00,1235.00,1234.75,1235.00,95,4,99.00
08/10/2005,01:52,1235.00,1235.00,1235.00,1235.00,27,0,27.00
08/10/2005,01:53,1235.00,1235.00,1235.00,1235.00,7,0,7.00
08/10/2005,01:56,1235.00,1235.25,1235.00,1235.25,47,0,47.00
08/10/2005,01:57,1235.25,1235.25,1235.25,1235.25,2,0,2.00
08/10/2005,01:58,1235.00,1235.00,1235.00,1235.00,0,4,4.00
08/10/2005,01:59,1235.00,1235.00,1235.00,1235.00,0,9,9.00
08/10/2005,02:00,1234.75,1235.00,1234.75,1235.00,1,25,26.00
08/10/2005,02:01,1235.00,1235.25,1235.00,1235.25,139,3,142.00
08/10/2005,02:02,1235.25,1235.50,1235.25,1235.25,181,14,195.00
08/10/2005,02:03,1235.25,1235.50,1235.25,1235.50,185,19,204.00
08/10/2005,02:04,1235.50,1235.75,1235.50,1235.75,49,0,49.00
08/10/2005,02:05,1235.75,1235.75,1235.50,1235.75,197,14,211.00
08/10/2005,02:06,1235.75,1236.75,1235.75,1236.25,1116,140,1256.00
08/10/2005,02:07,1236.50,1237.25,1236.25,1237.00,445,340,785.00
08/10/2005,02:08,1237.00,1237.25,1237.00,1237.00,135,229,364.00
08/10/2005,02:09,1237.25,1237.50,1237.25,1237.25,220,113,333.00
08/10/2005,02:10,1237.50,1237.50,1237.25,1237.25,6,83,89.00
08/10/2005,02:11,1237.25,1237.25,1237.00,1237.00,21,192,213.00
08/10/2005,02:12,1237.00,1237.25,1237.00,1237.25,7,83,90.00
08/10/2005,02:13,1237.00,1237.25,1237.00,1237.25,27,6,33.00
08/10/2005,02:14,1237.25,1237.25,1237.25,1237.25,116,0,116.00
08/10/2005,02:15,1237.25,1238.25,1237.25,1238.00,667,51,718.00
08/10/2005,02:16,1238.25,1238.25,1237.75,1237.75,318,148,466.00
08/10/2005,02:17,1238.00,1238.00,1237.75,1238.00,146,196,342.00
08/10/2005,02:18,1238.00,1238.25,1238.00,1238.25,117,67,184.00
08/10/2005,02:19,1238.25,1238.25,1238.25,1238.25,36,0,36.00
08/10/2005,02:20,1238.25,1238.75,1238.00,1238.50,317,93,410.00
08/10/2005,02:21,1238.50,1238.75,1238.50,1238.75,18,119,137.00
08/10/2005,02:22,1238.75,1239.25,1238.75,1239.00,722,204,926.00
08/10/2005,02:23,1239.00,1239.00,1238.50,1238.50,151,125,276.00
08/10/2005,02:24,1238.50,1238.75,1238.25,1238.75,150,84,234.00
08/10/2005,02:25,1238.75,1239.00,1238.75,1239.00,168,0,168.00
08/10/2005,02:26,1239.00,1239.00,1238.75,1238.75,10,242,252.00
08/10/2005,02:27,1238.75,1238.75,1238.25,1238.25,1,224,225.00
08/10/2005,02:28,1238.50,1238.50,1238.00,1238.25,12,61,73.00
08/10/2005,02:29,1238.00,1238.00,1238.00,1238.00,0,430,430.00
08/10/2005,02:30,1238.00,1238.00,1237.75,1237.75,0,12,12.00
08/10/2005,02:31,1238.00,1238.25,1238.00,1238.00,149,25,174.00
08/10/2005,02:32,1238.00,1238.50,1238.00,1238.50,156,166,322.00
08/10/2005,02:33,1238.50,1239.00,1238.25,1238.75,428,87,515.00
08/10/2005,02:34,1239.00,1239.50,1238.75,1239.25,566,623,1189.00
08/10/2005,02:35,1239.25,1239.50,1239.00,1239.25,48,343,391.00
08/10/2005,02:36,1239.00,1239.00,1238.75,1238.75,1,160,161.00
08/10/2005,02:37,1239.00,1239.50,1239.00,1239.00,333,35,368.00
08/10/2005,02:38,1239.25,1239.25,1239.00,1239.00,3,478,481.00
08/10/2005,02:39,1239.00,1239.00,1239.00,1239.00,0,154,154.00
08/10/2005,02:40,1239.00,1239.25,1238.75,1239.00,38,17,55.00
08/10/2005,02:41,1239.00,1239.00,1239.00,1239.00,0,75,75.00
08/10/2005,02:42,1239.00,1239.00,1238.75,1239.00,19,260,279.00
08/10/2005,02:43,1239.00,1239.25,1239.00,1239.25,9,0,9.00
08/10/2005,02:44,1239.00,1239.00,1239.00,1239.00,0,6,6.00
08/10/2005,02:45,1239.00,1239.00,1238.75,1239.00,2,80,82.00
08/10/2005,02:46,1239.00,1239.25,1238.75,1238.75,25,32,57.00
08/10/2005,02:47,1238.75,1238.75,1238.50,1238.50,0,135,135.00
08/10/2005,02:48,1238.50,1239.00,1238.50,1238.75,9,12,21.00
08/10/2005,02:49,1239.00,1239.00,1239.00,1239.00,18,0,18.00
08/10/2005,02:50,1239.00,1239.50,1239.00,1239.25,59,74,133.00
08/10/2005,02:51,1239.25,1239.25,1239.00,1239.00,0,9,9.00
08/10/2005,02:52,1239.00,1239.25,1239.00,1239.00,6,33,39.00
08/10/2005,02:53,1239.00,1239.00,1238.50,1238.75,11,189,200.00
08/10/2005,02:54,1238.75,1239.00,1238.75,1239.00,45,55,100.00
08/10/2005,02:55,1238.75,1238.75,1238.75,1238.75,0,2,2.00
08/10/2005,02:56,1238.75,1238.75,1238.75,1238.75,0,5,5.00
08/10/2005,02:57,1239.00,1239.25,1239.00,1239.25,52,0,52.00
08/10/2005,02:58,1239.00,1239.00,1239.00,1239.00,0,72,72.00
08/10/2005,02:59,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/10/2005,03:00,1239.00,1239.25,1239.00,1239.25,232,135,367.00
08/10/2005,03:01,1239.25,1240.00,1239.25,1239.75,630,54,684.00
08/10/2005,03:02,1240.00,1240.25,1239.75,1240.00,147,79,226.00
08/10/2005,03:03,1240.00,1240.00,1239.50,1239.75,15,130,145.00
08/10/2005,03:04,1239.50,1239.75,1239.50,1239.50,1,8,9.00
08/10/2005,03:05,1239.75,1239.75,1239.75,1239.75,100,0,100.00
08/10/2005,03:06,1239.75,1239.75,1239.75,1239.75,47,0,47.00
08/10/2005,03:07,1239.75,1240.00,1239.50,1240.00,109,1,110.00
08/10/2005,03:08,1240.00,1240.25,1239.75,1240.00,54,10,64.00
08/10/2005,03:09,1240.00,1240.25,1240.00,1240.00,63,31,94.00
08/10/2005,03:10,1240.00,1240.00,1239.75,1239.75,0,139,139.00
08/10/2005,03:11,1239.75,1240.00,1239.75,1239.75,25,129,154.00
08/10/2005,03:12,1239.75,1239.75,1239.50,1239.50,0,92,92.00
08/10/2005,03:13,1239.50,1239.50,1239.50,1239.50,0,107,107.00
08/10/2005,03:14,1239.50,1239.75,1239.50,1239.50,5,5,10.00
08/10/2005,03:15,1239.50,1239.75,1239.50,1239.75,49,1,50.00
08/10/2005,03:16,1239.75,1240.00,1239.50,1239.50,2,38,40.00
08/10/2005,03:17,1239.75,1239.75,1239.50,1239.50,6,56,62.00
08/10/2005,03:18,1239.50,1239.75,1239.50,1239.75,25,1,26.00
08/10/2005,03:19,1239.75,1239.75,1239.75,1239.75,20,0,20.00
08/10/2005,03:20,1239.50,1239.75,1239.50,1239.75,56,1,57.00
08/10/2005,03:21,1239.75,1240.00,1239.75,1239.75,22,39,61.00
08/10/2005,03:22,1239.75,1240.00,1239.75,1239.75,7,53,60.00
08/10/2005,03:23,1239.75,1239.75,1239.75,1239.75,0,1,1.00
08/10/2005,03:24,1239.75,1239.75,1239.50,1239.50,0,20,20.00
08/10/2005,03:25,1239.50,1239.75,1239.50,1239.50,10,2,12.00
08/10/2005,03:26,1239.50,1239.50,1239.25,1239.50,7,91,98.00
08/10/2005,03:27,1239.50,1239.75,1239.50,1239.50,10,21,31.00
08/10/2005,03:28,1239.50,1239.50,1239.50,1239.50,0,20,20.00
08/10/2005,03:29,1239.50,1239.75,1239.50,1239.50,6,34,40.00
08/10/2005,03:30,1239.25,1239.25,1239.25,1239.25,0,2,2.00
08/10/2005,03:31,1239.50,1239.50,1239.25,1239.25,2,214,216.00
08/10/2005,03:32,1239.25,1239.25,1239.00,1239.00,0,57,57.00
08/10/2005,03:33,1239.25,1239.50,1239.00,1239.25,146,22,168.00
08/10/2005,03:35,1239.25,1239.25,1239.25,1239.25,0,40,40.00
08/10/2005,03:36,1239.25,1239.50,1239.25,1239.50,201,27,228.00
08/10/2005,03:37,1239.25,1239.50,1239.25,1239.25,9,150,159.00
08/10/2005,03:38,1239.50,1239.50,1239.50,1239.50,18,0,18.00
08/10/2005,03:40,1239.25,1239.50,1239.25,1239.25,6,101,107.00
08/10/2005,03:41,1239.50,1239.50,1239.25,1239.50,8,60,68.00
08/10/2005,03:42,1239.50,1239.50,1239.50,1239.50,19,0,19.00
08/10/2005,03:43,1239.50,1239.50,1239.50,1239.50,1,0,1.00
08/10/2005,03:44,1239.50,1239.50,1239.50,1239.50,6,0,6.00
08/10/2005,03:45,1239.25,1239.25,1239.25,1239.25,0,171,171.00
08/10/2005,03:46,1239.25,1239.25,1239.25,1239.25,0,44,44.00
08/10/2005,03:47,1239.25,1239.25,1239.25,1239.25,0,20,20.00
08/10/2005,03:48,1239.25,1239.25,1239.25,1239.25,0,60,60.00
08/10/2005,03:49,1239.25,1239.25,1239.00,1239.00,0,7,7.00
08/10/2005,03:50,1239.00,1239.25,1239.00,1239.25,112,1,113.00
08/10/2005,03:51,1239.50,1239.50,1239.50,1239.50,7,0,7.00
08/10/2005,03:52,1239.25,1239.50,1239.25,1239.25,1,20,21.00
08/10/2005,03:53,1239.50,1239.50,1239.25,1239.25,6,11,17.00
08/10/2005,03:54,1239.50,1239.50,1239.50,1239.50,108,0,108.00
08/10/2005,03:55,1239.25,1239.25,1239.25,1239.25,0,100,100.00
08/10/2005,03:56,1239.50,1239.50,1239.50,1239.50,5,0,5.00
08/10/2005,03:57,1239.50,1239.50,1239.50,1239.50,12,0,12.00
08/10/2005,03:58,1239.50,1239.50,1239.25,1239.50,7,16,23.00
08/10/2005,04:00,1239.50,1239.50,1239.25,1239.50,46,1,47.00
08/10/2005,04:02,1239.50,1239.50,1239.25,1239.25,1,50,51.00
08/10/2005,04:03,1239.50,1239.75,1239.50,1239.50,122,1,123.00
08/10/2005,04:04,1239.75,1239.75,1239.75,1239.75,2,0,2.00
08/10/2005,04:05,1239.50,1239.75,1239.50,1239.75,10,3,13.00
08/10/2005,04:06,1239.75,1240.00,1239.75,1240.00,429,1,430.00
08/10/2005,04:07,1240.00,1240.00,1239.75,1240.00,13,5,18.00
08/10/2005,04:08,1239.75,1239.75,1239.50,1239.50,0,76,76.00
08/10/2005,04:09,1239.50,1239.50,1239.50,1239.50,0,7,7.00
08/10/2005,04:10,1239.50,1239.75,1239.50,1239.75,6,5,11.00
08/10/2005,04:13,1239.75,1240.00,1239.75,1240.00,83,16,99.00
08/10/2005,04:14,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/10/2005,04:15,1239.75,1240.00,1239.75,1240.00,6,1,7.00
08/10/2005,04:16,1239.75,1240.00,1239.75,1240.00,8,1,9.00
08/10/2005,04:17,1240.00,1240.00,1240.00,1240.00,269,0,269.00
08/10/2005,04:18,1240.00,1240.25,1240.00,1240.00,154,53,207.00
08/10/2005,04:19,1240.00,1240.25,1239.75,1240.00,15,81,96.00
08/10/2005,04:20,1240.00,1240.00,1240.00,1240.00,11,0,11.00
08/10/2005,04:21,1240.00,1240.00,1240.00,1240.00,142,0,142.00
08/10/2005,04:22,1240.00,1240.00,1240.00,1240.00,14,0,14.00
08/10/2005,04:23,1239.75,1240.00,1239.75,1240.00,8,11,19.00
08/10/2005,04:24,1240.00,1240.00,1240.00,1240.00,37,0,37.00
08/10/2005,04:25,1240.00,1240.00,1239.75,1239.75,8,13,21.00
08/10/2005,04:26,1240.00,1240.00,1239.75,1239.75,8,5,13.00
08/10/2005,04:27,1240.00,1240.00,1240.00,1240.00,30,0,30.00
08/10/2005,04:28,1239.75,1240.00,1239.75,1240.00,11,12,23.00
08/10/2005,04:29,1240.00,1240.00,1239.75,1239.75,200,13,213.00
08/10/2005,04:30,1240.00,1240.00,1239.75,1240.00,74,4,78.00
08/10/2005,04:31,1240.25,1240.25,1240.00,1240.00,9,1,10.00
08/10/2005,04:32,1240.00,1240.25,1239.75,1240.00,41,35,76.00
08/10/2005,04:33,1240.00,1240.00,1240.00,1240.00,0,14,14.00
08/10/2005,04:34,1240.00,1240.00,1240.00,1240.00,0,9,9.00
08/10/2005,04:35,1240.00,1240.00,1240.00,1240.00,0,65,65.00
08/10/2005,04:36,1239.75,1240.00,1239.75,1240.00,10,1,11.00
08/10/2005,04:37,1239.75,1239.75,1239.75,1239.75,0,126,126.00
08/10/2005,04:38,1239.50,1239.75,1239.50,1239.50,48,7,55.00
08/10/2005,04:39,1239.50,1239.75,1239.50,1239.75,8,7,15.00
08/10/2005,04:40,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/10/2005,04:41,1239.75,1239.75,1239.50,1239.75,33,1,34.00
08/10/2005,04:42,1239.50,1239.75,1239.50,1239.75,48,5,53.00
08/10/2005,04:43,1239.75,1239.75,1239.75,1239.75,3,0,3.00
08/10/2005,04:44,1240.00,1240.00,1240.00,1240.00,5,0,5.00
08/10/2005,04:45,1239.75,1239.75,1239.75,1239.75,0,4,4.00
08/10/2005,04:46,1239.75,1239.75,1239.75,1239.75,0,88,88.00
08/10/2005,04:47,1239.50,1239.50,1239.50,1239.50,0,15,15.00
08/10/2005,04:48,1239.75,1239.75,1239.75,1239.75,206,0,206.00
08/10/2005,04:49,1239.75,1239.75,1239.75,1239.75,1,0,1.00
08/10/2005,04:50,1239.75,1240.00,1239.75,1240.00,4,0,4.00
08/10/2005,04:51,1239.75,1240.00,1239.75,1240.00,1,11,12.00
08/10/2005,04:52,1240.00,1240.00,1239.75,1239.75,1,56,57.00
08/10/2005,04:53,1240.00,1240.00,1240.00,1240.00,3,0,3.00
08/10/2005,04:54,1240.00,1240.00,1239.50,1239.50,1,39,40.00
08/10/2005,04:55,1239.75,1239.75,1239.75,1239.75,2,0,2.00
08/10/2005,04:56,1239.50,1239.50,1239.50,1239.50,0,9,9.00
08/10/2005,04:57,1239.50,1239.50,1239.25,1239.50,5,93,98.00
08/10/2005,04:58,1239.25,1239.25,1239.25,1239.25,0,3,3.00
08/10/2005,04:59,1239.50,1239.50,1239.25,1239.50,12,1,13.00
08/10/2005,05:00,1239.50,1239.50,1239.25,1239.25,7,1,8.00
08/10/2005,05:01,1239.25,1239.50,1239.25,1239.50,5,4,9.00
08/10/2005,05:02,1239.25,1239.50,1239.25,1239.25,7,122,129.00
08/10/2005,05:03,1239.25,1239.50,1239.25,1239.50,35,249,284.00
08/10/2005,05:04,1239.50,1239.75,1239.50,1239.75,16,0,16.00
08/10/2005,05:05,1239.75,1239.75,1239.75,1239.75,51,0,51.00
08/10/2005,05:06,1239.75,1240.00,1239.75,1239.75,17,1,18.00
08/10/2005,05:08,1240.00,1240.00,1240.00,1240.00,7,0,7.00
08/10/2005,05:09,1239.75,1240.00,1239.75,1239.75,5,33,38.00
08/10/2005,05:10,1239.75,1240.00,1239.75,1239.75,14,7,21.00
08/10/2005,05:11,1240.00,1240.00,1239.50,1239.50,6,51,57.00
08/10/2005,05:12,1239.50,1239.75,1239.50,1239.75,7,15,22.00
08/10/2005,05:13,1239.50,1239.75,1239.50,1239.75,5,2,7.00
08/10/2005,05:14,1239.50,1239.75,1239.50,1239.50,9,7,16.00
08/10/2005,05:15,1239.50,1239.75,1239.50,1239.50,7,37,44.00
08/10/2005,05:16,1239.50,1239.75,1239.50,1239.50,8,15,23.00
08/10/2005,05:17,1239.50,1239.75,1239.50,1239.75,6,5,11.00
08/10/2005,05:18,1239.50,1239.50,1239.50,1239.50,0,102,102.00
08/10/2005,05:19,1239.50,1239.75,1239.50,1239.50,5,57,62.00
08/10/2005,05:20,1239.50,1239.75,1239.50,1239.50,6,23,29.00
08/10/2005,05:21,1239.25,1239.50,1239.25,1239.50,6,1,7.00
08/10/2005,05:22,1239.50,1239.50,1239.25,1239.25,5,1,6.00
08/10/2005,05:23,1239.50,1239.50,1239.50,1239.50,7,0,7.00
08/10/2005,05:24,1239.50,1239.50,1239.50,1239.50,30,0,30.00
08/10/2005,05:25,1239.50,1239.75,1239.50,1239.75,8,0,8.00
08/10/2005,05:26,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/10/2005,05:27,1239.50,1239.50,1239.50,1239.50,0,32,32.00
08/10/2005,05:28,1239.50,1239.50,1239.50,1239.50,0,27,27.00
08/10/2005,05:29,1239.50,1239.50,1239.50,1239.50,0,100,100.00
08/10/2005,05:30,1239.50,1239.75,1239.50,1239.75,209,2,211.00
08/10/2005,05:31,1239.50,1239.50,1239.50,1239.50,0,28,28.00
08/10/2005,05:32,1239.50,1239.75,1239.50,1239.50,43,7,50.00
08/10/2005,05:33,1239.50,1239.50,1239.50,1239.50,0,6,6.00
08/10/2005,05:34,1239.50,1239.75,1239.50,1239.75,1,1,2.00
08/10/2005,05:37,1239.50,1239.75,1239.50,1239.50,1,3,4.00
08/10/2005,05:39,1239.50,1239.50,1239.50,1239.50,0,17,17.00
08/10/2005,05:41,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/10/2005,05:42,1239.75,1239.75,1239.75,1239.75,65,0,65.00
08/10/2005,05:43,1239.75,1239.75,1239.75,1239.75,10,0,10.00
08/10/2005,05:44,1239.75,1239.75,1239.75,1239.75,1,0,1.00
08/10/2005,05:45,1239.50,1239.50,1239.50,1239.50,0,12,12.00
08/10/2005,05:47,1239.50,1239.75,1239.50,1239.75,103,2,105.00
08/10/2005,05:48,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/10/2005,05:49,1239.75,1239.75,1239.50,1239.75,18,2,20.00
08/10/2005,05:50,1239.75,1239.75,1239.50,1239.75,20,1,21.00
08/10/2005,05:51,1239.75,1239.75,1239.75,1239.75,26,0,26.00
08/10/2005,05:52,1239.75,1239.75,1239.75,1239.75,17,0,17.00
08/10/2005,05:53,1239.75,1239.75,1239.75,1239.75,4,0,4.00
08/10/2005,05:54,1239.75,1239.75,1239.75,1239.75,15,0,15.00
08/10/2005,05:55,1239.75,1239.75,1239.75,1239.75,28,0,28.00
08/10/2005,05:56,1239.75,1240.00,1239.75,1239.75,23,2,25.00
08/10/2005,05:57,1239.75,1239.75,1239.75,1239.75,0,2,2.00
08/10/2005,05:58,1239.75,1239.75,1239.75,1239.75,0,85,85.00
08/10/2005,05:59,1239.75,1239.75,1239.75,1239.75,0,31,31.00
08/10/2005,06:00,1239.50,1239.50,1239.50,1239.50,0,249,249.00
08/10/2005,06:01,1239.50,1239.75,1239.50,1239.50,1,139,140.00
08/10/2005,06:02,1239.50,1239.50,1239.50,1239.50,0,55,55.00
08/10/2005,06:03,1239.50,1239.50,1239.50,1239.50,0,76,76.00
08/10/2005,06:04,1239.50,1239.50,1239.50,1239.50,0,2,2.00
08/10/2005,06:05,1239.50,1239.50,1239.50,1239.50,0,147,147.00
08/10/2005,06:06,1239.50,1239.50,1239.50,1239.50,0,139,139.00
08/10/2005,06:07,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/10/2005,06:09,1239.50,1239.50,1239.50,1239.50,0,109,109.00
08/10/2005,06:12,1239.50,1239.75,1239.50,1239.75,183,3,186.00
08/10/2005,06:13,1240.00,1240.00,1239.75,1239.75,26,4,30.00
08/10/2005,06:14,1239.75,1240.00,1239.75,1240.00,2,2,4.00
08/10/2005,06:15,1239.75,1239.75,1239.75,1239.75,0,81,81.00
08/10/2005,06:16,1239.75,1240.00,1239.50,1239.50,1,40,41.00
08/10/2005,06:17,1239.50,1239.75,1239.50,1239.50,8,10,18.00
08/10/2005,06:18,1239.50,1239.50,1239.50,1239.50,0,5,5.00
08/10/2005,06:19,1239.50,1239.50,1239.50,1239.50,0,1,1.00
08/10/2005,06:20,1239.50,1239.50,1239.50,1239.50,0,218,218.00
08/10/2005,06:21,1239.50,1239.50,1239.25,1239.25,0,22,22.00
08/10/2005,06:22,1239.50,1239.50,1239.50,1239.50,23,0,23.00
08/10/2005,06:23,1239.50,1239.50,1239.50,1239.50,58,0,58.00
08/10/2005,06:24,1239.50,1239.50,1239.50,1239.50,14,0,14.00
08/10/2005,06:25,1239.25,1239.25,1239.25,1239.25,0,1,1.00
08/10/2005,06:26,1239.25,1239.50,1239.25,1239.50,1,1,2.00
08/10/2005,06:27,1239.50,1239.50,1239.25,1239.50,100,1,101.00
08/10/2005,06:28,1239.50,1239.50,1239.25,1239.25,1,1,2.00
08/10/2005,06:29,1239.25,1239.25,1239.25,1239.25,0,4,4.00
08/10/2005,06:30,1239.50,1239.50,1239.25,1239.25,1,6,7.00
08/10/2005,06:31,1239.25,1239.50,1239.25,1239.25,1,16,17.00
08/10/2005,06:32,1239.25,1239.25,1239.25,1239.25,0,201,201.00
08/10/2005,06:33,1239.25,1239.25,1239.00,1239.00,0,26,26.00
08/10/2005,06:34,1239.25,1239.25,1239.00,1239.00,11,136,147.00
08/10/2005,06:35,1239.00,1239.25,1239.00,1239.00,205,75,280.00
08/10/2005,06:36,1239.00,1239.25,1239.00,1239.00,8,72,80.00
08/10/2005,06:37,1239.00,1239.00,1239.00,1239.00,0,14,14.00
08/10/2005,06:38,1239.25,1239.25,1239.00,1239.00,326,5,331.00
08/10/2005,06:39,1239.25,1239.25,1239.00,1239.00,4,21,25.00
08/10/2005,06:40,1239.00,1239.50,1239.00,1239.50,159,2,161.00
08/10/2005,06:41,1239.50,1239.50,1239.25,1239.50,5,4,9.00
08/10/2005,06:42,1239.25,1239.25,1239.25,1239.25,0,10,10.00
08/10/2005,06:43,1239.25,1239.25,1239.25,1239.25,0,31,31.00
08/10/2005,06:44,1239.25,1239.25,1239.25,1239.25,0,25,25.00
08/10/2005,06:45,1239.25,1239.25,1239.25,1239.25,0,37,37.00
08/10/2005,06:47,1239.25,1239.25,1239.00,1239.25,1,159,160.00
08/10/2005,06:48,1239.25,1239.25,1239.00,1239.00,3,20,23.00
08/10/2005,06:49,1239.00,1239.25,1239.00,1239.25,10,10,20.00
08/10/2005,06:50,1239.00,1239.25,1239.00,1239.00,2,55,57.00
08/10/2005,06:51,1239.00,1239.00,1239.00,1239.00,0,10,10.00
08/10/2005,06:52,1239.25,1239.25,1239.25,1239.25,8,0,8.00
08/10/2005,06:53,1239.00,1239.00,1239.00,1239.00,0,13,13.00
08/10/2005,06:54,1239.00,1239.00,1239.00,1239.00,0,111,111.00
08/10/2005,06:55,1239.00,1239.25,1239.00,1239.00,1,3,4.00
08/10/2005,06:56,1239.00,1239.25,1239.00,1239.00,1,27,28.00
08/10/2005,06:57,1239.25,1239.25,1239.00,1239.00,34,276,310.00
08/10/2005,06:58,1239.00,1239.00,1238.75,1239.00,6,90,96.00
08/10/2005,06:59,1239.00,1239.00,1239.00,1239.00,97,0,97.00
08/10/2005,07:00,1239.00,1239.00,1239.00,1239.00,146,0,146.00
08/10/2005,07:01,1239.00,1239.00,1238.75,1239.00,84,1,85.00
08/10/2005,07:02,1239.00,1239.00,1238.75,1239.00,20,1,21.00
08/10/2005,07:03,1239.00,1239.00,1238.75,1239.00,33,1,34.00
08/10/2005,07:04,1239.00,1239.00,1239.00,1239.00,75,0,75.00
08/10/2005,07:05,1239.00,1239.00,1239.00,1239.00,46,0,46.00
08/10/2005,07:06,1239.00,1239.00,1239.00,1239.00,30,0,30.00
08/10/2005,07:08,1239.00,1239.00,1239.00,1239.00,2,0,2.00
08/10/2005,07:09,1238.75,1238.75,1238.75,1238.75,0,152,152.00
08/10/2005,07:10,1238.75,1239.00,1238.75,1239.00,4,1,5.00
08/10/2005,07:11,1238.75,1239.00,1238.75,1238.75,28,38,66.00
08/10/2005,07:12,1238.75,1239.00,1238.75,1239.00,27,14,41.00
08/10/2005,07:13,1238.75,1239.00,1238.75,1239.00,2,6,8.00
08/10/2005,07:15,1239.00,1239.25,1239.00,1239.25,195,3,198.00
08/10/2005,07:16,1239.00,1239.25,1239.00,1239.25,2,3,5.00
08/10/2005,07:17,1239.00,1239.00,1239.00,1239.00,0,2,2.00
08/10/2005,07:18,1239.00,1239.25,1239.00,1239.00,1,81,82.00
08/10/2005,07:19,1239.00,1239.00,1238.75,1238.75,0,111,111.00
08/10/2005,07:20,1239.00,1239.00,1238.75,1238.75,3,2,5.00
08/10/2005,07:21,1238.75,1239.00,1238.75,1239.00,140,123,263.00
08/10/2005,07:22,1239.00,1239.00,1239.00,1239.00,25,0,25.00
08/10/2005,07:23,1239.00,1239.00,1238.75,1239.00,116,1,117.00
08/10/2005,07:24,1238.75,1238.75,1238.75,1238.75,0,19,19.00
08/10/2005,07:25,1238.75,1238.75,1238.75,1238.75,0,4,4.00
08/10/2005,07:26,1238.75,1238.75,1238.75,1238.75,0,58,58.00
08/10/2005,07:27,1238.75,1238.75,1238.50,1238.75,5,171,176.00
08/10/2005,07:28,1238.75,1238.75,1238.50,1238.75,117,10,127.00
08/10/2005,07:29,1238.75,1239.00,1238.75,1238.75,30,5,35.00
08/10/2005,07:30,1238.75,1239.00,1238.50,1238.75,9,81,90.00
08/10/2005,07:31,1238.75,1238.75,1238.50,1238.75,106,30,136.00
08/10/2005,07:32,1238.75,1238.75,1238.50,1238.50,11,5,16.00
08/10/2005,07:33,1238.75,1238.75,1238.75,1238.75,4,0,4.00
08/10/2005,07:34,1238.50,1238.75,1238.50,1238.50,5,164,169.00
08/10/2005,07:35,1238.50,1238.75,1238.50,1238.75,2,14,16.00
08/10/2005,07:36,1238.75,1238.75,1238.50,1238.75,7,113,120.00
08/10/2005,07:37,1238.75,1238.75,1238.50,1238.50,63,103,166.00
08/10/2005,07:38,1238.50,1238.75,1238.25,1238.50,80,367,447.00
08/10/2005,07:39,1238.50,1238.50,1238.50,1238.50,0,7,7.00
08/10/2005,07:40,1238.50,1238.75,1238.50,1238.50,6,36,42.00
08/10/2005,07:41,1238.75,1238.75,1238.50,1238.50,2,153,155.00
08/10/2005,07:42,1238.50,1238.75,1238.50,1238.75,24,52,76.00
08/10/2005,07:43,1238.50,1238.50,1238.50,1238.50,0,2,2.00
08/10/2005,07:44,1238.50,1238.50,1238.50,1238.50,0,12,12.00
08/10/2005,07:45,1238.50,1238.50,1238.50,1238.50,0,43,43.00
08/10/2005,07:46,1238.50,1238.75,1238.50,1238.50,2,6,8.00
08/10/2005,07:47,1238.75,1238.75,1238.50,1238.75,4,5,9.00
08/10/2005,07:48,1238.50,1238.50,1238.25,1238.50,31,172,203.00
08/10/2005,07:49,1238.75,1238.75,1238.50,1238.50,26,3,29.00
08/10/2005,07:51,1238.50,1238.75,1238.50,1238.75,127,7,134.00
08/10/2005,07:52,1238.75,1239.75,1238.75,1239.50,2395,365,2760.00
08/10/2005,07:53,1239.50,1239.50,1239.25,1239.50,291,4,295.00
08/10/2005,07:54,1239.50,1239.50,1239.50,1239.50,136,0,136.00
08/10/2005,07:55,1239.25,1239.25,1239.25,1239.25,0,39,39.00
08/10/2005,07:56,1239.25,1239.50,1239.25,1239.25,9,22,31.00
08/10/2005,07:57,1239.25,1239.25,1239.00,1239.00,29,358,387.00
08/10/2005,07:58,1239.00,1239.00,1238.75,1238.75,7,165,172.00
08/10/2005,07:59,1239.00,1239.25,1239.00,1239.00,151,8,159.00
08/10/2005,08:00,1239.00,1239.00,1239.00,1239.00,0,30,30.00
08/10/2005,08:01,1239.00,1239.25,1239.00,1239.00,1,53,54.00
08/10/2005,08:02,1239.00,1239.00,1239.00,1239.00,0,69,69.00
08/10/2005,08:03,1239.25,1239.25,1239.00,1239.25,37,1,38.00
08/10/2005,08:04,1239.25,1239.25,1239.25,1239.25,225,0,225.00
08/10/2005,08:05,1239.00,1239.25,1239.00,1239.00,34,38,72.00
08/10/2005,08:06,1239.00,1239.25,1239.00,1239.00,65,54,119.00
08/10/2005,08:07,1239.25,1239.25,1239.00,1239.25,86,3,89.00
08/10/2005,08:08,1239.00,1239.25,1239.00,1239.00,1,11,12.00
08/10/2005,08:09,1239.25,1239.25,1239.00,1239.00,2,1,3.00
08/10/2005,08:10,1239.00,1239.25,1239.00,1239.25,37,1,38.00
08/10/2005,08:11,1239.25,1239.25,1239.00,1239.00,41,5,46.00
08/10/2005,08:12,1239.25,1239.25,1239.00,1239.00,102,154,256.00
08/10/2005,08:13,1239.00,1239.25,1239.00,1239.25,1,4,5.00
08/10/2005,08:14,1239.00,1239.00,1239.00,1239.00,0,12,12.00
08/10/2005,08:16,1239.00,1239.25,1239.00,1239.25,9,5,14.00
08/10/2005,08:17,1239.00,1239.25,1239.00,1239.25,1,3,4.00
08/10/2005,08:18,1239.00,1239.25,1239.00,1239.00,50,289,339.00
08/10/2005,08:19,1239.00,1239.25,1239.00,1239.00,2,156,158.00
08/10/2005,08:20,1238.75,1239.00,1238.75,1239.00,49,3,52.00
08/10/2005,08:21,1238.75,1239.00,1238.75,1238.75,87,14,101.00
08/10/2005,08:22,1238.75,1238.75,1238.75,1238.75,0,1,1.00
08/10/2005,08:23,1239.00,1239.00,1238.75,1238.75,200,60,260.00
08/10/2005,08:24,1238.75,1239.00,1238.75,1238.75,10,309,319.00
08/10/2005,08:25,1238.75,1239.00,1238.75,1239.00,6,106,112.00
08/10/2005,08:26,1238.75,1239.00,1238.75,1238.75,8,29,37.00
08/10/2005,08:27,1238.75,1238.75,1238.50,1238.75,1,220,221.00
08/10/2005,08:28,1238.50,1238.75,1238.50,1238.75,341,15,356.00
08/10/2005,08:29,1238.75,1238.75,1238.50,1238.75,60,5,65.00
08/10/2005,08:30,1238.75,1238.75,1238.25,1238.50,35,534,569.00
08/10/2005,08:31,1238.25,1238.75,1238.25,1238.50,1743,2099,3842.00
08/10/2005,08:32,1238.75,1238.75,1238.50,1238.50,400,789,1189.00
08/10/2005,08:33,1238.75,1239.00,1238.50,1239.00,1855,1459,3314.00
08/10/2005,08:34,1239.00,1239.25,1238.75,1239.00,1740,667,2407.00
08/10/2005,08:35,1239.00,1239.50,1239.00,1239.00,1447,1369,2816.00
08/10/2005,08:36,1239.25,1239.50,1239.00,1239.50,1501,141,1642.00
08/10/2005,08:37,1239.25,1239.75,1239.25,1239.75,1644,335,1979.00
08/10/2005,08:38,1239.75,1240.25,1239.50,1240.00,4025,1009,5034.00
08/10/2005,08:39,1240.00,1240.25,1239.75,1240.25,1516,2010,3526.00
08/10/2005,08:40,1240.25,1240.50,1240.00,1240.25,3220,2247,5467.00
08/10/2005,08:41,1240.25,1240.50,1239.75,1239.75,1289,1515,2804.00
08/10/2005,08:42,1240.00,1240.25,1239.50,1240.00,2807,914,3721.00
08/10/2005,08:43,1240.00,1240.25,1239.75,1240.00,904,1132,2036.00
08/10/2005,08:44,1240.25,1240.50,1240.00,1240.25,1656,1303,2959.00
08/10/2005,08:45,1240.25,1240.25,1239.50,1239.50,969,2093,3062.00
08/10/2005,08:46,1239.50,1240.00,1239.50,1239.75,1095,740,1835.00
08/10/2005,08:47,1240.00,1240.25,1240.00,1240.00,2851,1449,4300.00
08/10/2005,08:48,1240.00,1240.25,1239.50,1239.50,1106,932,2038.00
08/10/2005,08:49,1239.50,1240.00,1239.50,1240.00,606,329,935.00
08/10/2005,08:50,1240.00,1240.25,1239.50,1239.75,1011,913,1924.00
08/10/2005,08:51,1239.75,1240.75,1239.75,1240.50,3342,301,3643.00
08/10/2005,08:52,1240.25,1240.50,1240.00,1240.00,283,752,1035.00
08/10/2005,08:53,1240.25,1240.25,1239.75,1240.25,905,1221,2126.00
08/10/2005,08:54,1240.25,1240.25,1239.75,1240.00,694,611,1305.00
08/10/2005,08:55,1240.00,1240.50,1240.00,1240.50,1382,137,1519.00
08/10/2005,08:56,1240.25,1241.25,1240.25,1241.25,4240,1360,5600.00
08/10/2005,08:57,1241.25,1241.50,1241.00,1241.00,2050,779,2829.00
08/10/2005,08:58,1241.25,1241.75,1241.00,1241.50,3266,1403,4669.00
08/10/2005,08:59,1241.50,1242.25,1241.50,1242.00,5716,1658,7374.00
08/10/2005,09:00,1242.00,1242.75,1241.75,1242.50,4629,3379,8008.00
08/10/2005,09:01,1242.50,1243.25,1242.50,1242.75,7530,2171,9701.00
08/10/2005,09:02,1242.75,1243.00,1242.25,1242.50,1780,1658,3438.00
08/10/2005,09:03,1242.75,1242.75,1242.50,1242.75,1137,354,1491.00
08/10/2005,09:04,1242.75,1243.00,1242.50,1242.75,3036,886,3922.00
08/10/2005,09:05,1243.00,1243.00,1242.50,1242.50,384,1020,1404.00
08/10/2005,09:06,1242.50,1243.00,1242.25,1242.50,1128,3071,4199.00
08/10/2005,09:07,1242.75,1242.75,1242.25,1242.25,85,1607,1692.00
08/10/2005,09:08,1242.25,1242.50,1242.00,1242.25,339,1626,1965.00
08/10/2005,09:09,1242.25,1242.50,1242.25,1242.25,253,335,588.00
08/10/2005,09:10,1242.50,1242.50,1242.25,1242.50,780,64,844.00
08/10/2005,09:11,1242.50,1242.50,1242.00,1242.25,465,1400,1865.00
08/10/2005,09:12,1242.00,1242.75,1242.00,1242.50,1231,547,1778.00
08/10/2005,09:13,1242.50,1242.75,1242.25,1242.25,158,771,929.00
08/10/2005,09:14,1242.25,1242.50,1242.00,1242.25,524,1446,1970.00
08/10/2005,09:15,1242.00,1242.25,1242.00,1242.00,346,1051,1397.00
08/10/2005,09:16,1242.00,1243.00,1242.00,1243.00,3482,1361,4843.00
08/10/2005,09:17,1243.00,1243.00,1242.25,1242.50,438,2498,2936.00
08/10/2005,09:18,1242.50,1242.50,1242.00,1242.00,874,978,1852.00
08/10/2005,09:19,1242.00,1242.25,1241.50,1241.75,1847,2279,4126.00
08/10/2005,09:20,1241.75,1242.00,1241.25,1241.25,977,1485,2462.00
08/10/2005,09:21,1241.25,1241.50,1241.00,1241.25,2411,2572,4983.00
08/10/2005,09:22,1241.25,1241.50,1241.25,1241.50,1753,317,2070.00
08/10/2005,09:23,1241.50,1241.50,1241.25,1241.50,818,123,941.00
08/10/2005,09:24,1241.50,1241.75,1241.25,1241.75,417,191,608.00
08/10/2005,09:25,1241.50,1242.00,1241.50,1242.00,853,722,1575.00
08/10/2005,09:26,1242.00,1242.00,1241.75,1241.75,81,516,597.00
08/10/2005,09:27,1242.00,1242.00,1241.75,1242.00,253,59,312.00
08/10/2005,09:28,1242.00,1242.00,1241.75,1242.00,457,166,623.00
08/10/2005,09:29,1242.00,1242.00,1241.50,1241.50,121,451,572.00
08/10/2005,09:30,1241.75,1242.25,1241.25,1242.00,1980,852,2832.00
08/10/2005,09:31,1242.00,1242.75,1241.75,1242.50,3987,2210,6197.00
08/10/2005,09:32,1242.75,1243.00,1242.00,1242.25,2194,1038,3232.00
08/10/2005,09:33,1242.25,1242.75,1242.25,1242.50,1361,1627,2988.00
08/10/2005,09:34,1242.50,1242.75,1242.25,1242.75,745,950,1695.00
08/10/2005,09:35,1242.75,1243.00,1242.25,1242.50,1803,2136,3939.00
08/10/2005,09:36,1242.50,1242.50,1242.00,1242.00,238,953,1191.00
08/10/2005,09:37,1242.00,1242.50,1242.00,1242.00,884,139,1023.00
08/10/2005,09:38,1242.25,1242.25,1241.50,1242.00,670,1152,1822.00
08/10/2005,09:39,1242.00,1242.75,1242.00,1242.25,1733,793,2526.00
08/10/2005,09:40,1242.50,1243.00,1242.25,1242.50,1482,563,2045.00
08/10/2005,09:41,1242.50,1243.00,1242.50,1243.00,712,60,772.00
08/10/2005,09:42,1242.75,1243.00,1242.50,1242.75,1245,332,1577.00
08/10/2005,09:43,1243.00,1243.25,1242.75,1243.00,1676,735,2411.00
08/10/2005,09:44,1243.25,1243.25,1242.50,1242.75,449,1706,2155.00
08/10/2005,09:45,1242.75,1242.75,1242.25,1242.25,1360,1042,2402.00
08/10/2005,09:46,1242.50,1242.75,1242.00,1242.75,2205,1119,3324.00
08/10/2005,09:47,1242.50,1243.50,1242.50,1243.50,4407,863,5270.00
08/10/2005,09:48,1243.50,1243.75,1243.25,1243.50,2594,2247,4841.00
08/10/2005,09:49,1243.25,1244.25,1243.25,1243.75,8467,1525,9992.00
08/10/2005,09:50,1244.00,1245.00,1243.75,1244.75,8670,2618,11288.00
08/10/2005,09:51,1244.75,1245.25,1244.75,1245.25,4190,4484,8674.00
08/10/2005,09:52,1245.25,1245.25,1244.50,1244.50,793,2363,3156.00
08/10/2005,09:53,1244.50,1244.75,1244.25,1244.75,1121,2085,3206.00
08/10/2005,09:54,1244.50,1244.75,1244.25,1244.25,112,993,1105.00
08/10/2005,09:55,1244.25,1244.50,1244.00,1244.00,124,919,1043.00
08/10/2005,09:56,1244.00,1244.25,1243.75,1243.75,323,2215,2538.00
08/10/2005,09:57,1243.75,1244.00,1243.50,1243.75,338,2578,2916.00
08/10/2005,09:58,1243.75,1243.75,1243.50,1243.75,1420,634,2054.00
08/10/2005,09:59,1243.75,1244.00,1243.75,1243.75,654,14,668.00
08/10/2005,10:00,1244.00,1244.25,1243.75,1244.00,1635,752,2387.00
08/10/2005,10:01,1244.00,1244.00,1243.75,1244.00,58,53,111.00
08/10/2005,10:02,1243.75,1244.00,1243.25,1243.50,593,2112,2705.00
08/10/2005,10:03,1243.50,1243.75,1243.25,1243.50,378,424,802.00
08/10/2005,10:04,1243.50,1243.50,1243.25,1243.50,86,46,132.00
08/10/2005,10:05,1243.50,1243.75,1243.00,1243.25,491,1852,2343.00
08/10/2005,10:06,1243.25,1243.25,1242.75,1243.00,1629,2311,3940.00
08/10/2005,10:07,1243.00,1243.00,1242.75,1242.75,499,1609,2108.00
08/10/2005,10:08,1242.75,1243.00,1242.75,1243.00,61,397,458.00
08/10/2005,10:09,1242.75,1243.25,1242.75,1243.00,1050,131,1181.00
08/10/2005,10:10,1243.00,1243.25,1243.00,1243.25,352,210,562.00
08/10/2005,10:11,1243.25,1243.25,1242.75,1243.00,321,536,857.00
08/10/2005,10:12,1242.75,1243.25,1242.75,1243.00,311,127,438.00
08/10/2005,10:13,1243.00,1243.25,1242.75,1243.00,464,130,594.00
08/10/2005,10:14,1243.00,1243.25,1242.75,1243.00,271,288,559.00
08/10/2005,10:15,1243.00,1243.50,1242.75,1243.50,1479,226,1705.00
08/10/2005,10:16,1243.50,1243.50,1243.00,1243.25,876,950,1826.00
08/10/2005,10:17,1243.25,1243.50,1243.00,1243.25,271,1010,1281.00
08/10/2005,10:18,1243.25,1243.25,1242.75,1243.00,17,319,336.00
08/10/2005,10:19,1242.75,1243.00,1242.50,1242.50,136,662,798.00
08/10/2005,10:20,1242.50,1243.00,1242.50,1243.00,906,609,1515.00
08/10/2005,10:21,1242.75,1243.00,1242.75,1242.75,103,259,362.00
08/10/2005,10:22,1243.00,1243.25,1243.00,1243.00,595,23,618.00
08/10/2005,10:23,1243.00,1243.25,1242.75,1243.25,481,637,1118.00
08/10/2005,10:24,1243.25,1243.50,1242.75,1242.75,597,465,1062.00
08/10/2005,10:25,1243.00,1243.25,1243.00,1243.00,236,31,267.00
08/10/2005,10:26,1243.00,1243.25,1243.00,1243.00,63,170,233.00
08/10/2005,10:27,1243.00,1243.25,1242.75,1242.75,353,374,727.00
08/10/2005,10:28,1242.75,1243.25,1242.75,1243.25,574,511,1085.00
08/10/2005,10:29,1243.25,1243.25,1243.00,1243.25,21,74,95.00
08/10/2005,10:30,1243.25,1243.25,1243.00,1243.25,682,69,751.00
08/10/2005,10:31,1243.25,1243.75,1243.00,1243.75,1486,778,2264.00
08/10/2005,10:32,1243.75,1244.00,1243.25,1243.75,1381,1589,2970.00
08/10/2005,10:33,1243.75,1244.00,1243.75,1244.00,887,750,1637.00
08/10/2005,10:34,1244.00,1244.25,1243.75,1244.00,1060,78,1138.00
08/10/2005,10:35,1244.25,1244.50,1244.00,1244.25,1432,1227,2659.00
08/10/2005,10:36,1244.25,1244.25,1244.00,1244.25,582,82,664.00
08/10/2005,10:37,1244.00,1244.25,1243.75,1244.00,351,976,1327.00
08/10/2005,10:38,1243.75,1244.00,1243.50,1243.50,64,482,546.00
08/10/2005,10:39,1243.50,1243.75,1243.50,1243.50,127,399,526.00
08/10/2005,10:40,1243.50,1243.75,1243.50,1243.50,550,74,624.00
08/10/2005,10:41,1243.50,1243.75,1243.50,1243.50,34,35,69.00
08/10/2005,10:42,1243.50,1243.75,1242.75,1242.75,260,2393,2653.00
08/10/2005,10:43,1242.75,1243.25,1242.75,1243.00,543,1355,1898.00
08/10/2005,10:44,1243.00,1243.00,1242.75,1243.00,143,184,327.00
08/10/2005,10:45,1243.00,1243.00,1242.75,1243.00,333,24,357.00
08/10/2005,10:46,1243.00,1243.25,1243.00,1243.00,263,413,676.00
08/10/2005,10:47,1243.00,1243.00,1242.75,1242.75,21,70,91.00
08/10/2005,10:48,1243.00,1243.00,1242.50,1242.50,37,2093,2130.00
08/10/2005,10:49,1242.50,1242.75,1242.25,1242.75,1556,819,2375.00
08/10/2005,10:50,1242.75,1243.00,1242.50,1242.75,404,127,531.00
08/10/2005,10:51,1243.00,1243.25,1242.75,1243.25,1746,85,1831.00
08/10/2005,10:52,1243.25,1243.25,1242.50,1242.75,304,827,1131.00
08/10/2005,10:53,1242.75,1243.00,1242.75,1242.75,59,45,104.00
08/10/2005,10:54,1242.75,1242.75,1242.50,1242.50,107,490,597.00
08/10/2005,10:55,1242.75,1242.75,1242.50,1242.50,115,117,232.00
08/10/2005,10:56,1242.50,1242.75,1242.50,1242.50,48,17,65.00
08/10/2005,10:57,1242.50,1243.00,1242.50,1242.75,251,36,287.00
08/10/2005,10:58,1242.75,1243.00,1242.75,1242.75,2,72,74.00
08/10/2005,10:59,1242.75,1243.00,1242.75,1242.75,62,12,74.00
08/10/2005,11:00,1243.00,1243.00,1242.75,1243.00,19,12,31.00
08/10/2005,11:01,1243.00,1243.00,1242.75,1243.00,456,130,586.00
08/10/2005,11:02,1243.00,1243.25,1243.00,1243.00,835,10,845.00
08/10/2005,11:03,1243.25,1243.25,1243.00,1243.25,365,5,370.00
08/10/2005,11:04,1243.25,1243.25,1243.00,1243.00,302,27,329.00
08/10/2005,11:05,1243.00,1243.00,1242.75,1243.00,31,208,239.00
08/10/2005,11:06,1243.00,1243.00,1242.75,1243.00,48,3,51.00
08/10/2005,11:07,1242.75,1243.00,1242.75,1242.75,208,10,218.00
08/10/2005,11:08,1243.00,1243.25,1242.75,1243.00,247,69,316.00
08/10/2005,11:09,1243.00,1243.00,1242.50,1242.50,8,974,982.00
08/10/2005,11:10,1242.75,1242.75,1242.50,1242.50,53,49,102.00
08/10/2005,11:11,1242.50,1242.75,1242.25,1242.50,56,346,402.00
08/10/2005,11:12,1242.50,1242.50,1242.25,1242.50,275,142,417.00
08/10/2005,11:13,1242.50,1242.75,1242.25,1242.50,405,132,537.00
08/10/2005,11:14,1242.75,1242.75,1242.50,1242.75,68,50,118.00
08/10/2005,11:15,1242.75,1242.75,1242.50,1242.75,51,438,489.00
08/10/2005,11:16,1242.75,1242.75,1242.50,1242.50,181,58,239.00
08/10/2005,11:17,1242.75,1242.75,1242.25,1242.50,132,230,362.00
08/10/2005,11:18,1242.75,1242.75,1242.50,1242.50,37,38,75.00
08/10/2005,11:19,1242.50,1242.75,1242.25,1242.50,150,448,598.00
08/10/2005,11:20,1242.50,1242.75,1242.25,1242.50,946,59,1005.00
08/10/2005,11:21,1242.75,1242.75,1242.50,1242.50,109,14,123.00
08/10/2005,11:22,1242.50,1242.75,1242.50,1242.50,25,17,42.00
08/10/2005,11:23,1242.50,1242.75,1242.50,1242.75,19,78,97.00
08/10/2005,11:24,1242.50,1242.75,1242.25,1242.50,285,497,782.00
08/10/2005,11:25,1242.50,1242.50,1242.00,1242.00,306,1322,1628.00
08/10/2005,11:26,1242.00,1242.25,1241.75,1242.00,442,1176,1618.00
08/10/2005,11:27,1242.00,1242.50,1242.00,1242.25,815,688,1503.00
08/10/2005,11:28,1242.25,1242.50,1242.00,1242.25,247,765,1012.00
08/10/2005,11:29,1242.25,1242.50,1242.00,1242.50,191,164,355.00
08/10/2005,11:30,1242.50,1242.50,1242.00,1242.25,174,217,391.00
08/10/2005,11:31,1242.25,1242.25,1241.00,1241.25,1085,5057,6142.00
08/10/2005,11:32,1241.25,1241.50,1241.00,1241.00,600,2540,3140.00
08/10/2005,11:33,1241.00,1241.25,1240.25,1240.50,2172,4813,6985.00
08/10/2005,11:34,1240.25,1240.50,1240.00,1240.50,1559,1697,3256.00
08/10/2005,11:35,1240.50,1240.75,1240.00,1240.25,1788,895,2683.00
08/10/2005,11:36,1240.25,1240.50,1239.50,1239.50,827,3835,4662.00
08/10/2005,11:37,1239.50,1239.75,1237.75,1238.25,4708,10785,15493.00
08/10/2005,11:38,1238.25,1238.75,1237.75,1238.75,2621,2137,4758.00
08/10/2005,11:39,1238.75,1239.50,1238.50,1239.25,2635,1851,4486.00
08/10/2005,11:40,1239.25,1239.50,1239.00,1239.50,797,899,1696.00
08/10/2005,11:41,1239.25,1239.50,1238.75,1239.00,942,1430,2372.00
08/10/2005,11:42,1239.00,1239.00,1238.75,1238.75,758,97,855.00
08/10/2005,11:43,1238.75,1238.75,1238.00,1238.25,2021,2077,4098.00
08/10/2005,11:44,1238.00,1238.75,1238.00,1238.50,1143,652,1795.00
08/10/2005,11:45,1238.50,1238.50,1238.00,1238.25,1345,919,2264.00
08/10/2005,11:46,1238.00,1238.50,1237.00,1237.25,2764,4539,7303.00
08/10/2005,11:47,1237.25,1237.50,1236.75,1237.00,3818,2711,6529.00
08/10/2005,11:48,1237.00,1237.75,1237.00,1237.75,1818,1092,2910.00
08/10/2005,11:49,1237.75,1238.25,1237.50,1238.25,2379,597,2976.00
08/10/2005,11:50,1238.25,1239.25,1238.00,1238.75,2422,835,3257.00
08/10/2005,11:51,1238.75,1239.25,1238.50,1238.50,374,1026,1400.00
08/10/2005,11:52,1238.50,1239.25,1238.50,1239.00,2291,319,2610.00
08/10/2005,11:53,1238.75,1239.00,1238.75,1238.75,130,37,167.00
08/10/2005,11:54,1238.75,1239.75,1238.75,1239.50,2222,145,2367.00
08/10/2005,11:55,1239.50,1240.00,1239.50,1240.00,2250,249,2499.00
08/10/2005,11:56,1240.00,1240.00,1239.50,1239.50,117,1101,1218.00
08/10/2005,11:57,1239.75,1239.75,1239.25,1239.25,169,1766,1935.00
08/10/2005,11:58,1239.25,1239.50,1239.00,1239.25,223,906,1129.00
08/10/2005,11:59,1239.00,1239.50,1239.00,1239.50,500,119,619.00
08/10/2005,12:00,1239.50,1239.50,1239.25,1239.50,164,63,227.00
08/10/2005,12:01,1239.25,1239.75,1239.00,1239.00,615,705,1320.00
08/10/2005,12:02,1239.00,1239.25,1238.75,1239.00,643,537,1180.00
08/10/2005,12:03,1239.00,1239.25,1238.75,1239.25,242,269,511.00
08/10/2005,12:04,1239.25,1239.50,1239.00,1239.50,326,295,621.00
08/10/2005,12:05,1239.25,1239.50,1238.75,1239.25,566,598,1164.00
08/10/2005,12:06,1239.25,1239.50,1239.25,1239.50,420,87,507.00
08/10/2005,12:07,1239.25,1240.00,1239.25,1239.75,1744,406,2150.00
08/10/2005,12:08,1240.00,1240.25,1239.75,1240.25,1409,384,1793.00
08/10/2005,12:09,1240.00,1240.25,1239.75,1239.75,95,356,451.00
08/10/2005,12:10,1239.75,1239.75,1239.50,1239.50,40,487,527.00
08/10/2005,12:11,1239.75,1239.75,1239.00,1239.25,174,1035,1209.00
08/10/2005,12:12,1239.25,1239.50,1239.00,1239.25,503,216,719.00
08/10/2005,12:13,1239.25,1239.25,1238.75,1239.00,139,889,1028.00
08/10/2005,12:14,1239.00,1239.00,1238.25,1238.50,179,2038,2217.00
08/10/2005,12:15,1238.75,1239.00,1238.50,1239.00,611,110,721.00
08/10/2005,12:16,1238.75,1239.00,1238.50,1238.75,387,695,1082.00
08/10/2005,12:17,1238.75,1239.75,1238.75,1239.25,1620,1166,2786.00
08/10/2005,12:18,1239.50,1239.50,1239.25,1239.25,26,77,103.00
08/10/2005,12:19,1239.25,1239.25,1238.75,1239.25,284,1112,1396.00
08/10/2005,12:20,1239.25,1240.00,1239.25,1239.75,934,342,1276.00
08/10/2005,12:21,1239.75,1240.00,1239.50,1239.75,663,340,1003.00
08/10/2005,12:22,1239.50,1239.75,1239.50,1239.50,307,31,338.00
08/10/2005,12:23,1239.50,1239.75,1239.00,1239.00,381,1891,2272.00
08/10/2005,12:24,1239.00,1239.50,1238.75,1239.50,1206,99,1305.00
08/10/2005,12:25,1239.50,1239.75,1239.00,1239.25,658,758,1416.00
08/10/2005,12:26,1239.25,1239.25,1238.75,1239.00,89,319,408.00
08/10/2005,12:27,1238.75,1239.25,1238.75,1239.00,392,81,473.00
08/10/2005,12:28,1239.00,1239.00,1238.25,1238.25,323,1971,2294.00
08/10/2005,12:29,1238.50,1239.25,1238.25,1238.75,2165,374,2539.00
08/10/2005,12:30,1238.75,1239.75,1238.75,1239.25,1540,113,1653.00
08/10/2005,12:31,1239.50,1239.50,1239.25,1239.25,902,108,1010.00
08/10/2005,12:32,1239.25,1239.75,1239.25,1239.50,483,12,495.00
08/10/2005,12:33,1239.50,1240.00,1239.50,1239.75,1225,358,1583.00
08/10/2005,12:34,1239.75,1240.00,1239.50,1239.75,350,218,568.00
08/10/2005,12:35,1239.75,1240.00,1239.25,1239.50,958,1120,2078.00
08/10/2005,12:36,1239.50,1239.75,1239.25,1239.50,450,224,674.00
08/10/2005,12:37,1239.50,1240.25,1239.50,1240.00,1842,400,2242.00
08/10/2005,12:38,1240.00,1240.75,1239.75,1240.25,3189,425,3614.00
08/10/2005,12:39,1240.50,1240.50,1239.50,1239.75,377,991,1368.00
08/10/2005,12:40,1239.75,1240.00,1239.50,1239.75,103,212,315.00
08/10/2005,12:41,1239.75,1239.75,1239.00,1239.25,549,1785,2334.00
08/10/2005,12:42,1239.25,1239.75,1239.00,1239.25,1540,310,1850.00
08/10/2005,12:43,1239.25,1239.50,1238.75,1238.75,835,1284,2119.00
08/10/2005,12:44,1238.75,1239.00,1238.50,1238.50,584,2057,2641.00
08/10/2005,12:45,1238.50,1239.00,1238.50,1238.75,326,217,543.00
08/10/2005,12:46,1238.75,1239.25,1238.50,1239.00,776,552,1328.00
08/10/2005,12:47,1239.00,1239.00,1238.25,1238.50,127,1196,1323.00
08/10/2005,12:48,1238.75,1238.75,1237.50,1237.75,1131,3192,4323.00
08/10/2005,12:49,1237.75,1238.00,1237.50,1238.00,886,942,1828.00
08/10/2005,12:50,1238.00,1238.25,1237.50,1238.00,1011,554,1565.00
08/10/2005,12:51,1238.00,1238.25,1238.00,1238.00,547,160,707.00
08/10/2005,12:52,1238.25,1238.25,1237.00,1237.25,216,3256,3472.00
08/10/2005,12:53,1237.25,1238.00,1237.00,1238.00,1388,131,1519.00
08/10/2005,12:54,1237.75,1238.00,1237.50,1237.75,521,364,885.00
08/10/2005,12:55,1237.50,1238.00,1237.50,1237.75,587,886,1473.00
08/10/2005,12:56,1237.75,1238.00,1237.50,1237.75,158,410,568.00
08/10/2005,12:57,1237.50,1237.50,1235.50,1236.00,3192,9554,12746.00
08/10/2005,12:58,1236.25,1236.75,1236.00,1236.50,1766,699,2465.00
08/10/2005,12:59,1236.75,1236.75,1236.25,1236.25,1942,1170,3112.00
08/10/2005,13:00,1236.25,1237.25,1236.25,1237.00,1808,466,2274.00
08/10/2005,13:01,1237.25,1237.25,1236.50,1236.75,415,738,1153.00
08/10/2005,13:02,1237.00,1237.25,1236.75,1236.75,666,1018,1684.00
08/10/2005,13:03,1237.00,1237.00,1236.50,1237.00,618,1194,1812.00
08/10/2005,13:04,1236.75,1237.00,1235.75,1236.75,1713,2484,4197.00
08/10/2005,13:05,1236.75,1236.75,1236.25,1236.50,558,503,1061.00
08/10/2005,13:06,1236.75,1236.75,1236.25,1236.25,73,1483,1556.00
08/10/2005,13:07,1236.25,1236.50,1236.00,1236.25,711,247,958.00
08/10/2005,13:08,1236.25,1236.50,1235.75,1236.00,682,851,1533.00
08/10/2005,13:09,1236.00,1236.50,1235.50,1235.75,3281,2288,5569.00
08/10/2005,13:10,1235.75,1236.00,1234.75,1235.00,2190,5868,8058.00
08/10/2005,13:11,1235.00,1235.25,1234.50,1234.75,1300,2642,3942.00
08/10/2005,13:12,1234.75,1234.75,1234.00,1234.50,2616,4157,6773.00
08/10/2005,13:13,1234.50,1234.75,1234.25,1234.75,461,1014,1475.00
08/10/2005,13:14,1234.75,1235.00,1234.50,1235.00,1167,506,1673.00
08/10/2005,13:15,1235.00,1235.25,1234.75,1234.75,2356,1906,4262.00
08/10/2005,13:16,1234.75,1235.25,1234.50,1235.25,1003,858,1861.00
08/10/2005,13:17,1235.25,1235.25,1234.75,1235.00,133,854,987.00
08/10/2005,13:18,1234.75,1235.00,1234.50,1235.00,317,557,874.00
08/10/2005,13:19,1235.00,1235.25,1234.75,1235.25,872,102,974.00
08/10/2005,13:20,1235.25,1235.50,1234.75,1235.00,1072,1319,2391.00
08/10/2005,13:21,1235.00,1235.50,1234.75,1235.25,703,483,1186.00
08/10/2005,13:22,1235.00,1235.25,1234.50,1234.75,230,1767,1997.00
08/10/2005,13:23,1234.50,1235.25,1234.50,1234.50,1021,680,1701.00
08/10/2005,13:24,1234.50,1235.00,1234.25,1234.25,397,941,1338.00
08/10/2005,13:25,1234.25,1234.50,1233.25,1233.75,2622,7404,10026.00
08/10/2005,13:26,1233.75,1234.00,1233.50,1233.50,1197,1545,2742.00
08/10/2005,13:27,1233.50,1234.00,1232.50,1232.75,1477,3986,5463.00
08/10/2005,13:28,1232.75,1233.00,1232.25,1232.50,2419,2740,5159.00
08/10/2005,13:29,1232.25,1232.75,1232.00,1232.50,3491,2238,5729.00
08/10/2005,13:30,1232.50,1233.50,1232.25,1233.25,2010,655,2665.00
08/10/2005,13:31,1233.50,1233.50,1233.00,1233.25,2626,1502,4128.00
08/10/2005,13:32,1233.25,1233.50,1232.75,1232.75,129,644,773.00
08/10/2005,13:33,1233.00,1233.50,1232.75,1233.25,1182,154,1336.00
08/10/2005,13:34,1233.25,1233.50,1232.75,1233.25,962,672,1634.00
08/10/2005,13:35,1233.25,1233.50,1233.00,1233.25,68,522,590.00
08/10/2005,13:36,1233.00,1233.50,1232.75,1233.00,436,647,1083.00
08/10/2005,13:37,1232.75,1233.25,1232.75,1233.25,623,725,1348.00
08/10/2005,13:38,1233.00,1233.25,1233.00,1233.00,13,68,81.00
08/10/2005,13:39,1233.00,1233.25,1233.00,1233.25,38,303,341.00
08/10/2005,13:40,1233.00,1233.75,1233.00,1233.25,1552,767,2319.00
08/10/2005,13:41,1233.25,1233.50,1233.00,1233.25,334,568,902.00
08/10/2005,13:42,1233.25,1233.50,1233.00,1233.00,198,802,1000.00
08/10/2005,13:43,1233.25,1234.00,1233.00,1234.00,1723,376,2099.00
08/10/2005,13:44,1233.75,1234.50,1233.75,1234.50,4304,2371,6675.00
08/10/2005,13:45,1234.25,1235.00,1234.25,1234.75,1848,915,2763.00
08/10/2005,13:46,1235.00,1235.25,1234.75,1234.75,3246,1482,4728.00
08/10/2005,13:47,1234.75,1235.00,1234.75,1234.75,1253,1222,2475.00
08/10/2005,13:48,1234.75,1235.25,1234.50,1234.50,267,970,1237.00
08/10/2005,13:49,1234.75,1234.75,1234.25,1234.50,682,632,1314.00
08/10/2005,13:50,1234.25,1234.50,1234.00,1234.25,128,1003,1131.00
08/10/2005,13:51,1234.25,1234.50,1234.00,1234.25,822,1006,1828.00
08/10/2005,13:52,1234.50,1234.50,1233.75,1234.00,16,1873,1889.00
08/10/2005,13:53,1233.75,1234.00,1233.50,1233.75,1018,1388,2406.00
08/10/2005,13:54,1233.75,1234.00,1233.75,1233.75,52,76,128.00
08/10/2005,13:55,1234.00,1234.25,1233.75,1234.00,684,545,1229.00
08/10/2005,13:56,1233.75,1234.00,1233.50,1233.75,232,370,602.00
08/10/2005,13:57,1234.00,1234.00,1233.00,1233.00,44,1588,1632.00
08/10/2005,13:58,1233.00,1233.25,1232.75,1233.00,978,1607,2585.00
08/10/2005,13:59,1233.00,1233.50,1233.00,1233.25,973,250,1223.00
08/10/2005,14:00,1233.25,1233.50,1233.25,1233.50,111,270,381.00
08/10/2005,14:01,1233.50,1233.50,1232.75,1233.00,354,1354,1708.00
08/10/2005,14:02,1233.00,1233.00,1232.25,1232.25,557,3225,3782.00
08/10/2005,14:03,1232.25,1232.75,1231.75,1231.75,1059,2504,3563.00
08/10/2005,14:04,1231.75,1232.00,1231.00,1231.50,2836,5335,8171.00
08/10/2005,14:05,1231.50,1231.50,1230.50,1230.50,3085,3770,6855.00
08/10/2005,14:06,1230.50,1231.25,1230.25,1230.75,2950,3636,6586.00
08/10/2005,14:07,1230.50,1231.00,1230.25,1231.00,1881,843,2724.00
08/10/2005,14:08,1231.00,1231.50,1230.75,1231.25,1903,420,2323.00
08/10/2005,14:09,1231.25,1231.75,1231.25,1231.50,1097,470,1567.00
08/10/2005,14:10,1231.50,1231.75,1231.25,1231.50,42,286,328.00
08/10/2005,14:11,1231.50,1231.75,1231.00,1231.25,1421,668,2089.00
08/10/2005,14:12,1231.50,1231.50,1230.75,1230.75,192,1753,1945.00
08/10/2005,14:13,1231.00,1231.00,1230.25,1230.25,667,2492,3159.00
08/10/2005,14:14,1230.25,1230.50,1229.50,1229.75,3698,3051,6749.00
08/10/2005,14:15,1229.75,1229.75,1228.75,1229.25,2511,5055,7566.00
08/10/2005,14:16,1229.25,1229.50,1229.00,1229.50,1670,657,2327.00
08/10/2005,14:17,1229.50,1229.50,1228.75,1229.00,623,1547,2170.00
08/10/2005,14:18,1228.75,1229.25,1228.50,1228.75,1229,2993,4222.00
08/10/2005,14:19,1228.50,1229.00,1228.25,1229.00,1228,2765,3993.00
08/10/2005,14:20,1229.00,1229.50,1228.75,1229.50,1365,319,1684.00
08/10/2005,14:21,1229.50,1229.50,1228.50,1229.25,970,1361,2331.00
08/10/2005,14:22,1229.00,1229.25,1228.50,1229.00,806,995,1801.00
08/10/2005,14:23,1229.00,1229.00,1228.75,1229.00,264,68,332.00
08/10/2005,14:24,1228.75,1229.00,1228.50,1229.00,264,384,648.00
08/10/2005,14:25,1229.00,1229.25,1228.50,1229.00,1030,968,1998.00
08/10/2005,14:26,1229.00,1230.50,1229.00,1230.25,4733,1046,5779.00
08/10/2005,14:27,1230.25,1230.50,1230.00,1230.25,615,331,946.00
08/10/2005,14:28,1230.00,1230.50,1229.25,1229.50,536,2524,3060.00
08/10/2005,14:29,1229.25,1229.50,1229.00,1229.50,982,894,1876.00
08/10/2005,14:30,1229.50,1230.00,1229.25,1229.50,908,496,1404.00
08/10/2005,14:31,1229.50,1230.00,1229.50,1230.00,532,59,591.00
08/10/2005,14:32,1230.00,1230.00,1229.25,1229.50,501,1229,1730.00
08/10/2005,14:33,1229.50,1229.75,1229.50,1229.75,252,509,761.00
08/10/2005,14:34,1230.00,1230.50,1229.75,1230.25,1505,418,1923.00
08/10/2005,14:35,1230.25,1231.00,1230.25,1231.00,2366,439,2805.00
08/10/2005,14:36,1231.00,1231.00,1230.25,1230.50,659,1273,1932.00
08/10/2005,14:37,1230.50,1230.75,1230.25,1230.50,738,24,762.00
08/10/2005,14:38,1230.75,1231.00,1230.50,1230.75,635,1282,1917.00
08/10/2005,14:39,1230.50,1230.75,1229.75,1229.75,110,2471,2581.00
08/10/2005,14:40,1229.75,1230.25,1229.75,1230.25,634,79,713.00
08/10/2005,14:41,1230.00,1230.75,1230.00,1230.50,1180,439,1619.00
08/10/2005,14:42,1230.75,1230.75,1229.75,1230.00,198,1649,1847.00
08/10/2005,14:43,1230.00,1230.00,1229.50,1229.75,447,1510,1957.00
08/10/2005,14:44,1229.75,1230.00,1229.50,1229.75,547,42,589.00
08/10/2005,14:45,1229.75,1230.00,1229.75,1229.75,595,156,751.00
08/10/2005,14:46,1230.00,1230.50,1230.00,1230.50,785,1071,1856.00
08/10/2005,14:47,1230.50,1231.00,1230.25,1231.00,1154,132,1286.00
08/10/2005,14:48,1230.75,1230.75,1230.00,1230.25,162,1827,1989.00
08/10/2005,14:49,1230.25,1230.75,1229.75,1230.50,845,1055,1900.00
08/10/2005,14:50,1230.50,1230.75,1230.25,1230.75,1718,246,1964.00
08/10/2005,14:51,1231.00,1231.50,1230.50,1231.00,2546,774,3320.00
08/10/2005,14:52,1231.00,1231.00,1230.50,1230.50,683,1666,2349.00
08/10/2005,14:53,1230.50,1230.75,1230.50,1230.75,30,148,178.00
08/10/2005,14:54,1230.50,1231.50,1230.50,1231.00,1971,1025,2996.00
08/10/2005,14:55,1231.00,1231.25,1230.75,1231.00,222,1043,1265.00
08/10/2005,14:56,1230.75,1231.00,1230.25,1230.75,674,2108,2782.00
08/10/2005,14:57,1230.75,1231.25,1230.75,1231.00,1504,520,2024.00
08/10/2005,14:58,1231.00,1231.75,1231.00,1231.50,3202,1096,4298.00
08/10/2005,14:59,1231.75,1231.75,1231.25,1231.25,807,2213,3020.00
08/10/2005,15:00,1231.50,1231.75,1231.00,1231.25,3001,3431,6432.00
08/10/2005,15:01,1231.25,1232.25,1231.25,1232.00,3925,3032,6957.00
08/10/2005,15:02,1231.75,1232.25,1231.75,1232.25,2328,1264,3592.00
08/10/2005,15:03,1232.25,1232.50,1231.75,1232.00,536,2110,2646.00
08/10/2005,15:04,1232.00,1232.75,1232.00,1232.25,3468,1557,5025.00
08/10/2005,15:05,1232.50,1232.50,1232.25,1232.50,787,635,1422.00
08/10/2005,15:06,1232.50,1232.75,1232.50,1232.75,692,198,890.00
08/10/2005,15:07,1232.50,1233.00,1232.50,1232.75,1281,1943,3224.00
08/10/2005,15:08,1232.75,1232.75,1232.25,1232.25,177,787,964.00
08/10/2005,15:09,1232.25,1232.50,1232.00,1232.50,510,851,1361.00
08/10/2005,15:10,1232.50,1232.75,1232.25,1232.50,827,725,1552.00
08/10/2005,15:11,1232.50,1233.00,1232.25,1232.75,1839,145,1984.00
08/10/2005,15:12,1232.75,1233.25,1232.75,1233.25,658,1771,2429.00
08/10/2005,15:13,1233.00,1233.50,1232.75,1233.50,1205,350,1555.00
08/10/2005,15:14,1233.50,1233.75,1233.25,1233.75,2323,986,3309.00
08/10/2005,15:15,1233.50,1234.25,1233.50,1233.50,4232,2787,7019.00
08/10/2005,15:16,1233.75,1233.75,1233.50,1233.50,48,1,49.00
08/10/2005,15:31,1233.50,1234.00,1233.25,1233.50,335,293,628.00
08/10/2005,15:32,1233.75,1233.75,1233.50,1233.75,103,22,125.00
08/10/2005,15:33,1233.50,1233.75,1233.50,1233.75,10,2,12.00
08/10/2005,15:34,1233.50,1233.50,1233.50,1233.50,0,2,2.00
08/10/2005,15:35,1233.50,1233.75,1233.50,1233.75,71,7,78.00
08/10/2005,15:36,1233.50,1233.75,1233.50,1233.75,1,20,21.00
08/10/2005,15:37,1233.75,1234.00,1233.75,1233.75,155,175,330.00
08/10/2005,15:38,1233.75,1234.00,1233.75,1233.75,16,4,20.00
08/10/2005,15:39,1233.50,1233.75,1233.50,1233.50,2,16,18.00
08/10/2005,15:40,1233.75,1233.75,1233.50,1233.50,5,3,8.00
08/10/2005,15:41,1233.50,1233.75,1233.50,1233.75,3,4,7.00
08/10/2005,15:42,1233.50,1233.50,1233.50,1233.50,0,283,283.00
08/10/2005,15:43,1233.25,1233.50,1233.25,1233.25,9,3,12.00
08/10/2005,15:44,1233.50,1233.50,1233.25,1233.50,46,3,49.00
08/10/2005,15:45,1233.50,1233.50,1233.25,1233.25,1,1,2.00
08/10/2005,15:46,1233.50,1233.50,1233.50,1233.50,6,0,6.00
08/10/2005,15:47,1233.50,1233.50,1233.50,1233.50,2,0,2.00
08/10/2005,15:48,1233.50,1233.50,1233.25,1233.25,25,1,26.00
08/10/2005,15:49,1233.50,1233.75,1233.50,1233.50,82,10,92.00
08/10/2005,15:50,1233.50,1233.50,1233.25,1233.25,0,83,83.00
08/10/2005,15:51,1233.50,1233.50,1233.50,1233.50,62,0,62.00
08/10/2005,15:52,1233.50,1233.50,1233.50,1233.50,67,0,67.00
08/10/2005,15:53,1233.50,1233.50,1233.50,1233.50,55,0,55.00
08/10/2005,15:54,1233.75,1233.75,1233.75,1233.75,1,0,1.00
08/10/2005,15:55,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,15:56,1233.75,1234.00,1233.75,1233.75,183,2,185.00
08/10/2005,15:57,1233.75,1233.75,1233.50,1233.50,0,42,42.00
08/10/2005,15:58,1233.50,1233.50,1233.50,1233.50,0,148,148.00
08/10/2005,15:59,1233.25,1233.50,1233.25,1233.50,5,377,382.00
08/10/2005,16:00,1233.50,1233.75,1233.50,1233.75,123,0,123.00
08/10/2005,17:01,1233.75,1234.00,1233.75,1234.00,31,2,33.00
08/10/2005,17:02,1234.00,1234.00,1234.00,1234.00,50,0,50.00
08/10/2005,17:03,1234.00,1234.00,1233.75,1233.75,51,1,52.00
08/10/2005,17:04,1234.00,1234.00,1233.75,1233.75,1,2,3.00
08/10/2005,17:05,1234.00,1234.00,1234.00,1234.00,1,0,1.00
08/10/2005,17:06,1234.00,1234.00,1234.00,1234.00,60,0,60.00
08/10/2005,17:08,1234.00,1234.00,1234.00,1234.00,1,0,1.00
08/10/2005,17:09,1234.00,1234.25,1234.00,1234.25,255,0,255.00
08/10/2005,17:10,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/10/2005,17:12,1234.00,1234.00,1233.75,1234.00,20,63,83.00
08/10/2005,17:13,1234.00,1234.00,1234.00,1234.00,4,0,4.00
08/10/2005,17:14,1234.00,1234.00,1234.00,1234.00,55,0,55.00
08/10/2005,17:16,1234.25,1234.25,1234.25,1234.25,51,0,51.00
08/10/2005,17:17,1234.25,1234.50,1234.25,1234.25,109,93,202.00
08/10/2005,17:19,1234.00,1234.25,1234.00,1234.00,40,2,42.00
08/10/2005,17:20,1234.25,1234.25,1234.25,1234.25,112,0,112.00
08/10/2005,17:21,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,17:22,1234.00,1234.25,1234.00,1234.25,6,1,7.00
08/10/2005,17:23,1234.00,1234.25,1234.00,1234.00,9,85,94.00
08/10/2005,17:24,1234.00,1234.00,1234.00,1234.00,0,5,5.00
08/10/2005,17:25,1234.00,1234.00,1233.75,1233.75,0,17,17.00
08/10/2005,17:28,1234.00,1234.25,1234.00,1234.25,30,0,30.00
08/10/2005,17:30,1234.00,1234.00,1234.00,1234.00,0,8,8.00
08/10/2005,17:31,1234.00,1234.25,1234.00,1234.00,5,7,12.00
08/10/2005,17:32,1234.00,1234.25,1234.00,1234.25,2,16,18.00
08/10/2005,17:35,1234.00,1234.25,1234.00,1234.25,1,1,2.00
08/10/2005,17:37,1234.00,1234.00,1234.00,1234.00,0,93,93.00
08/10/2005,17:38,1234.00,1234.00,1233.75,1233.75,0,35,35.00
08/10/2005,17:39,1234.00,1234.00,1234.00,1234.00,9,0,9.00
08/10/2005,17:41,1234.00,1234.00,1234.00,1234.00,46,0,46.00
08/10/2005,17:42,1234.00,1234.00,1234.00,1234.00,3,0,3.00
08/10/2005,17:43,1234.00,1234.00,1234.00,1234.00,24,0,24.00
08/10/2005,17:44,1234.00,1234.25,1233.75,1233.75,7,38,45.00
08/10/2005,17:45,1234.00,1234.00,1234.00,1234.00,48,0,48.00
08/10/2005,17:46,1234.00,1234.00,1234.00,1234.00,9,0,9.00
08/10/2005,17:47,1233.75,1233.75,1233.75,1233.75,0,1,1.00
08/10/2005,17:48,1234.00,1234.00,1234.00,1234.00,1,0,1.00
08/10/2005,17:50,1234.00,1234.00,1234.00,1234.00,26,0,26.00
08/10/2005,17:51,1233.75,1233.75,1233.75,1233.75,0,1,1.00
08/10/2005,17:52,1234.00,1234.00,1234.00,1234.00,1,0,1.00
08/10/2005,17:57,1233.75,1233.75,1233.75,1233.75,0,128,128.00
08/10/2005,17:58,1233.75,1233.75,1233.50,1233.50,0,87,87.00
08/10/2005,18:01,1233.75,1233.75,1233.75,1233.75,16,0,16.00
08/10/2005,18:02,1233.75,1233.75,1233.75,1233.75,5,0,5.00
08/10/2005,18:03,1233.75,1233.75,1233.75,1233.75,7,0,7.00
08/10/2005,18:04,1233.75,1233.75,1233.75,1233.75,3,0,3.00
08/10/2005,18:05,1233.75,1233.75,1233.50,1233.75,4,2,6.00
08/10/2005,18:06,1233.75,1233.75,1233.75,1233.75,1,0,1.00
08/10/2005,18:07,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,18:08,1233.50,1233.50,1233.50,1233.50,0,236,236.00
08/10/2005,18:13,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,18:18,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,18:19,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,18:21,1233.50,1233.50,1233.50,1233.50,0,10,10.00
08/10/2005,18:24,1233.75,1233.75,1233.75,1233.75,30,0,30.00
08/10/2005,18:27,1233.75,1233.75,1233.75,1233.75,90,0,90.00
08/10/2005,18:28,1233.75,1233.75,1233.50,1233.50,8,1,9.00
08/10/2005,18:33,1233.50,1233.50,1233.50,1233.50,0,2,2.00
08/10/2005,18:34,1233.50,1233.50,1233.50,1233.50,0,5,5.00
08/10/2005,18:35,1233.75,1233.75,1233.75,1233.75,23,0,23.00
08/10/2005,18:36,1233.75,1233.75,1233.75,1233.75,1,0,1.00
08/10/2005,18:37,1233.75,1233.75,1233.75,1233.75,2,0,2.00
08/10/2005,18:39,1233.75,1233.75,1233.75,1233.75,1,0,1.00
08/10/2005,18:41,1233.75,1233.75,1233.75,1233.75,11,0,11.00
08/10/2005,18:42,1233.50,1233.50,1233.50,1233.50,0,20,20.00
08/10/2005,18:46,1233.50,1233.50,1233.50,1233.50,0,10,10.00
08/10/2005,18:47,1233.50,1233.50,1233.50,1233.50,0,10,10.00
08/10/2005,18:48,1233.50,1233.50,1233.50,1233.50,0,30,30.00
08/10/2005,18:49,1233.50,1233.50,1233.25,1233.25,0,11,11.00
08/10/2005,18:50,1233.25,1233.50,1233.25,1233.50,2,10,12.00
08/10/2005,18:51,1233.50,1233.50,1233.50,1233.50,6,0,6.00
08/10/2005,18:52,1233.50,1233.50,1233.25,1233.25,1,10,11.00
08/10/2005,18:54,1233.50,1233.50,1233.25,1233.25,9,10,19.00
08/10/2005,18:55,1233.50,1233.50,1233.25,1233.25,6,10,16.00
08/10/2005,19:00,1233.50,1233.50,1233.50,1233.50,1,0,1.00
08/10/2005,19:01,1233.50,1233.50,1233.25,1233.25,2,30,32.00
08/10/2005,19:02,1233.25,1233.25,1233.25,1233.25,0,5,5.00
08/10/2005,19:03,1233.25,1233.25,1233.25,1233.25,0,75,75.00
08/10/2005,19:04,1233.25,1233.25,1233.25,1233.25,0,2,2.00
08/10/2005,19:08,1233.50,1233.50,1233.50,1233.50,18,0,18.00
08/10/2005,19:10,1233.50,1233.50,1233.50,1233.50,1,0,1.00
08/10/2005,19:11,1233.50,1233.50,1233.50,1233.50,38,0,38.00
08/10/2005,19:14,1233.75,1233.75,1233.75,1233.75,7,0,7.00
08/10/2005,19:19,1233.75,1233.75,1233.75,1233.75,133,0,133.00
08/10/2005,19:20,1233.75,1233.75,1233.75,1233.75,32,0,32.00
08/10/2005,19:21,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,19:22,1233.50,1233.75,1233.50,1233.75,50,2,52.00
08/10/2005,19:23,1233.75,1233.75,1233.75,1233.75,11,0,11.00
08/10/2005,19:24,1233.75,1233.75,1233.75,1233.75,3,0,3.00
08/10/2005,19:25,1233.75,1233.75,1233.75,1233.75,3,0,3.00
08/10/2005,19:26,1233.50,1233.75,1233.50,1233.75,8,1,9.00
08/10/2005,19:33,1234.00,1234.00,1234.00,1234.00,4,0,4.00
08/10/2005,19:35,1234.00,1234.00,1234.00,1234.00,8,0,8.00
08/10/2005,19:36,1233.75,1233.75,1233.75,1233.75,0,21,21.00
08/10/2005,19:37,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,19:38,1233.75,1233.75,1233.75,1233.75,6,0,6.00
08/10/2005,19:39,1233.75,1233.75,1233.50,1233.50,1,1,2.00
08/10/2005,19:46,1233.50,1233.50,1233.50,1233.50,0,1,1.00
08/10/2005,19:51,1233.50,1233.50,1233.50,1233.50,0,2,2.00
08/10/2005,19:54,1233.50,1233.50,1233.50,1233.50,0,67,67.00
08/10/2005,19:55,1233.50,1233.50,1233.50,1233.50,0,50,50.00
08/10/2005,19:56,1233.50,1233.50,1233.50,1233.50,0,55,55.00
08/10/2005,19:58,1233.25,1233.50,1233.25,1233.50,6,50,56.00
08/10/2005,19:59,1233.25,1233.25,1233.25,1233.25,0,2,2.00
08/10/2005,20:04,1233.50,1233.50,1233.50,1233.50,7,0,7.00
08/10/2005,20:05,1233.50,1233.50,1233.50,1233.50,17,0,17.00
08/10/2005,20:06,1233.25,1233.25,1233.25,1233.25,0,22,22.00
08/10/2005,20:09,1233.50,1233.50,1233.50,1233.50,5,0,5.00
08/10/2005,20:11,1233.50,1233.50,1233.50,1233.50,5,0,5.00
08/10/2005,20:12,1233.50,1233.50,1233.50,1233.50,3,0,3.00
08/10/2005,20:13,1233.50,1233.50,1233.50,1233.50,3,0,3.00
08/10/2005,20:14,1233.50,1233.50,1233.50,1233.50,3,0,3.00
08/10/2005,20:15,1233.50,1233.50,1233.50,1233.50,3,0,3.00
08/10/2005,20:18,1233.50,1233.50,1233.50,1233.50,5,0,5.00
08/10/2005,20:20,1233.50,1233.50,1233.50,1233.50,4,0,4.00
08/10/2005,20:21,1233.50,1233.50,1233.50,1233.50,5,0,5.00
08/10/2005,20:22,1233.25,1233.25,1233.25,1233.25,0,1,1.00
08/10/2005,20:26,1233.50,1233.50,1233.50,1233.50,13,0,13.00
08/10/2005,20:31,1233.50,1233.50,1233.50,1233.50,44,0,44.00
08/10/2005,20:32,1233.50,1233.50,1233.50,1233.50,10,0,10.00
08/10/2005,20:33,1233.50,1233.50,1233.50,1233.50,10,0,10.00
08/10/2005,20:34,1233.75,1233.75,1233.75,1233.75,30,0,30.00
08/10/2005,20:37,1233.75,1233.75,1233.75,1233.75,4,0,4.00
08/10/2005,20:40,1233.75,1234.00,1233.75,1234.00,70,0,70.00
08/10/2005,20:41,1234.00,1234.00,1234.00,1234.00,10,0,10.00
08/10/2005,20:42,1234.00,1234.00,1234.00,1234.00,2,0,2.00
08/10/2005,20:46,1234.00,1234.00,1234.00,1234.00,2,0,2.00
08/10/2005,20:47,1234.00,1234.00,1234.00,1234.00,4,0,4.00
08/10/2005,20:48,1234.00,1234.25,1234.00,1234.25,46,0,46.00
08/10/2005,20:49,1234.25,1234.25,1234.25,1234.25,32,0,32.00
08/10/2005,20:51,1234.00,1234.00,1234.00,1234.00,0,57,57.00
08/10/2005,20:52,1234.00,1234.00,1234.00,1234.00,0,51,51.00
08/10/2005,20:53,1234.00,1234.00,1234.00,1234.00,0,23,23.00
08/10/2005,20:55,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/10/2005,20:56,1234.00,1234.00,1234.00,1234.00,0,6,6.00
08/10/2005,20:57,1234.00,1234.25,1234.00,1234.25,6,1,7.00
08/10/2005,20:58,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/10/2005,21:01,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/10/2005,21:03,1234.25,1234.25,1234.25,1234.25,5,0,5.00
08/10/2005,21:06,1234.25,1234.25,1234.25,1234.25,20,0,20.00
08/10/2005,21:07,1234.25,1234.25,1234.25,1234.25,11,0,11.00
08/10/2005,21:08,1234.25,1234.25,1234.25,1234.25,50,0,50.00
08/10/2005,21:09,1234.25,1234.25,1234.25,1234.25,18,0,18.00
08/10/2005,21:12,1234.50,1234.50,1234.25,1234.25,1,3,4.00
08/10/2005,21:14,1234.50,1234.50,1234.50,1234.50,2,0,2.00
08/10/2005,21:18,1234.50,1234.50,1234.50,1234.50,4,0,4.00
08/10/2005,21:20,1234.25,1234.25,1234.25,1234.25,0,11,11.00
08/10/2005,21:22,1234.25,1234.25,1234.25,1234.25,0,2,2.00
08/10/2005,21:23,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,21:25,1234.25,1234.25,1234.25,1234.25,0,4,4.00
08/10/2005,21:27,1234.50,1234.50,1234.50,1234.50,50,0,50.00
08/10/2005,21:28,1234.50,1234.50,1234.50,1234.50,135,0,135.00
08/10/2005,21:29,1234.50,1234.50,1234.50,1234.50,21,0,21.00
08/10/2005,21:30,1234.50,1234.50,1234.50,1234.50,6,0,6.00
08/10/2005,21:31,1234.50,1234.50,1234.25,1234.25,7,2,9.00
08/10/2005,21:32,1234.50,1234.50,1234.50,1234.50,6,0,6.00
08/10/2005,21:33,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,21:35,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,21:36,1234.25,1234.25,1234.25,1234.25,0,20,20.00
08/10/2005,21:38,1234.25,1234.25,1234.25,1234.25,0,5,5.00
08/10/2005,21:40,1234.50,1234.50,1234.50,1234.50,11,0,11.00
08/10/2005,21:41,1234.25,1234.25,1234.25,1234.25,0,4,4.00
08/10/2005,21:42,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,21:45,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,21:47,1234.25,1234.50,1234.25,1234.50,20,3,23.00
08/10/2005,21:48,1234.50,1234.50,1234.50,1234.50,5,0,5.00
08/10/2005,21:49,1234.50,1234.50,1234.50,1234.50,3,0,3.00
08/10/2005,21:52,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,21:55,1234.25,1234.25,1234.25,1234.25,0,5,5.00
08/10/2005,21:56,1234.25,1234.25,1234.25,1234.25,0,12,12.00
08/10/2005,22:00,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,22:04,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,22:07,1234.50,1234.50,1234.50,1234.50,26,0,26.00
08/10/2005,22:10,1234.50,1234.50,1234.50,1234.50,7,0,7.00
08/10/2005,22:12,1234.50,1234.50,1234.50,1234.50,10,0,10.00
08/10/2005,22:13,1234.50,1234.50,1234.50,1234.50,1,0,1.00
08/10/2005,22:14,1234.50,1234.50,1234.50,1234.50,133,0,133.00
08/10/2005,22:15,1234.50,1234.50,1234.50,1234.50,52,0,52.00
08/10/2005,22:19,1234.50,1234.75,1234.50,1234.75,48,0,48.00
08/10/2005,22:22,1234.75,1234.75,1234.75,1234.75,3,0,3.00
08/10/2005,22:23,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/10/2005,22:28,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/10/2005,22:30,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/10/2005,22:32,1234.50,1234.75,1234.50,1234.75,7,1,8.00
08/10/2005,22:33,1234.75,1234.75,1234.50,1234.50,2,70,72.00
08/10/2005,22:34,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/10/2005,22:35,1234.50,1234.50,1234.50,1234.50,0,60,60.00
08/10/2005,22:36,1234.50,1234.50,1234.50,1234.50,0,50,50.00
08/10/2005,22:37,1234.50,1234.50,1234.50,1234.50,0,17,17.00
08/10/2005,22:38,1234.50,1234.50,1234.50,1234.50,0,9,9.00
08/10/2005,22:39,1234.50,1234.50,1234.50,1234.50,0,11,11.00
08/10/2005,22:40,1234.50,1234.50,1234.50,1234.50,0,101,101.00
08/10/2005,22:41,1234.50,1234.50,1234.50,1234.50,0,2,2.00
08/10/2005,22:42,1234.50,1234.50,1234.50,1234.50,0,1,1.00
08/10/2005,22:43,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/10/2005,22:44,1234.50,1234.50,1234.50,1234.50,0,5,5.00
08/10/2005,22:45,1234.50,1234.50,1234.50,1234.50,0,15,15.00
08/10/2005,22:46,1234.50,1234.50,1234.50,1234.50,0,15,15.00
08/10/2005,22:47,1234.50,1234.50,1234.50,1234.50,0,3,3.00
08/10/2005,22:48,1234.50,1234.50,1234.50,1234.50,0,7,7.00
08/10/2005,22:49,1234.50,1234.50,1234.50,1234.50,0,10,10.00
08/10/2005,22:50,1234.50,1234.50,1234.50,1234.50,0,8,8.00
08/10/2005,22:51,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/10/2005,22:53,1234.25,1234.25,1234.25,1234.25,0,2,2.00
08/10/2005,22:54,1234.25,1234.25,1234.25,1234.25,0,5,5.00
08/10/2005,22:56,1234.25,1234.25,1234.25,1234.25,0,10,10.00
08/10/2005,23:00,1234.25,1234.25,1234.25,1234.25,0,2,2.00
08/10/2005,23:01,1234.00,1234.00,1234.00,1234.00,0,16,16.00
08/10/2005,23:03,1234.25,1234.25,1234.25,1234.25,13,0,13.00
08/10/2005,23:04,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/10/2005,23:05,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/10/2005,23:10,1234.25,1234.25,1234.00,1234.00,2,1,3.00
08/10/2005,23:14,1234.25,1234.25,1234.00,1234.00,2,1,3.00
08/10/2005,23:15,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/10/2005,23:16,1234.00,1234.00,1234.00,1234.00,0,12,12.00
08/10/2005,23:17,1234.00,1234.00,1234.00,1234.00,0,20,20.00
08/10/2005,23:20,1234.00,1234.25,1234.00,1234.25,1,3,4.00
08/10/2005,23:22,1234.25,1234.25,1234.25,1234.25,3,0,3.00
08/10/2005,23:23,1234.25,1234.25,1234.25,1234.25,22,0,22.00
08/10/2005,23:24,1234.25,1234.25,1234.25,1234.25,27,0,27.00
08/10/2005,23:30,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/10/2005,23:32,1234.00,1234.25,1234.00,1234.25,25,7,32.00
08/10/2005,23:33,1234.25,1234.50,1234.25,1234.50,41,11,52.00
08/10/2005,23:35,1234.25,1234.25,1234.25,1234.25,0,12,12.00
08/10/2005,23:38,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/10/2005,23:39,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/10/2005,23:42,1234.00,1234.00,1234.00,1234.00,0,7,7.00
08/10/2005,23:47,1234.00,1234.00,1234.00,1234.00,0,9,9.00
08/10/2005,23:53,1234.00,1234.00,1234.00,1234.00,0,5,5.00
08/10/2005,23:54,1234.25,1234.25,1234.25,1234.25,10,0,10.00
08/10/2005,23:55,1234.25,1234.25,1234.25,1234.25,2,0,2.00
08/10/2005,23:57,1234.25,1234.50,1234.25,1234.25,26,10,36.00
08/10/2005,23:58,1234.25,1234.25,1234.25,1234.25,0,15,15.00
08/11/2005,00:04,1234.50,1234.50,1234.50,1234.50,5,0,5.00
08/11/2005,00:06,1234.25,1234.25,1234.25,1234.25,0,2,2.00
08/11/2005,00:09,1234.25,1234.25,1234.25,1234.25,0,5,5.00
08/11/2005,00:10,1234.25,1234.25,1234.25,1234.25,0,31,31.00
08/11/2005,00:14,1234.25,1234.25,1234.25,1234.25,0,12,12.00
08/11/2005,00:18,1234.25,1234.25,1234.25,1234.25,0,7,7.00
08/11/2005,00:24,1234.25,1234.25,1234.25,1234.25,0,1,1.00
08/11/2005,00:25,1234.25,1234.25,1234.25,1234.25,0,14,14.00
08/11/2005,00:26,1234.25,1234.25,1234.00,1234.25,14,11,25.00
08/11/2005,00:27,1234.25,1234.25,1234.25,1234.25,6,0,6.00
08/11/2005,00:28,1234.25,1234.25,1234.25,1234.25,35,0,35.00
08/11/2005,00:29,1234.25,1234.25,1234.25,1234.25,48,0,48.00
08/11/2005,00:30,1234.25,1234.25,1234.25,1234.25,12,0,12.00
08/11/2005,00:32,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/11/2005,00:33,1234.00,1234.00,1234.00,1234.00,0,3,3.00
08/11/2005,00:34,1234.00,1234.00,1234.00,1234.00,0,60,60.00
08/11/2005,00:36,1234.00,1234.00,1234.00,1234.00,0,12,12.00
08/11/2005,00:37,1234.00,1234.00,1234.00,1234.00,0,2,2.00
08/11/2005,00:38,1234.25,1234.25,1234.25,1234.25,3,0,3.00
08/11/2005,00:41,1234.25,1234.25,1234.25,1234.25,4,0,4.00
08/11/2005,00:42,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,00:44,1234.25,1234.25,1234.25,1234.25,6,0,6.00
08/11/2005,00:45,1234.00,1234.00,1234.00,1234.00,0,42,42.00
08/11/2005,00:46,1234.25,1234.25,1233.75,1234.00,12,13,25.00
08/11/2005,00:47,1234.00,1234.00,1233.75,1233.75,3,1,4.00
08/11/2005,00:49,1234.00,1234.00,1234.00,1234.00,2,0,2.00
08/11/2005,00:50,1234.00,1234.25,1234.00,1234.25,12,0,12.00
08/11/2005,00:51,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,00:52,1234.00,1234.00,1234.00,1234.00,0,4,4.00
08/11/2005,00:53,1234.00,1234.25,1234.00,1234.25,1,3,4.00
08/11/2005,00:55,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,00:56,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,00:57,1234.25,1234.25,1234.00,1234.00,1,1,2.00
08/11/2005,00:58,1234.00,1234.00,1234.00,1234.00,0,7,7.00
08/11/2005,00:59,1234.00,1234.00,1234.00,1234.00,0,10,10.00
08/11/2005,01:00,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/11/2005,01:01,1234.25,1234.50,1234.25,1234.50,107,6,113.00
08/11/2005,01:02,1234.50,1234.50,1234.25,1234.50,6,9,15.00
08/11/2005,01:03,1234.50,1234.50,1234.25,1234.25,1,4,5.00
08/11/2005,01:04,1234.25,1234.25,1234.00,1234.00,0,16,16.00
08/11/2005,01:05,1234.00,1234.00,1234.00,1234.00,0,35,35.00
08/11/2005,01:06,1234.00,1234.00,1234.00,1234.00,0,3,3.00
08/11/2005,01:07,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,01:08,1234.00,1234.00,1234.00,1234.00,0,30,30.00
08/11/2005,01:09,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,01:10,1233.75,1233.75,1233.75,1233.75,0,1,1.00
08/11/2005,01:11,1234.00,1234.00,1234.00,1234.00,2,0,2.00
08/11/2005,01:12,1234.00,1234.00,1234.00,1234.00,3,0,3.00
08/11/2005,01:13,1234.00,1234.00,1234.00,1234.00,16,0,16.00
08/11/2005,01:14,1234.00,1234.00,1233.75,1234.00,36,5,41.00
08/11/2005,01:16,1234.00,1234.00,1234.00,1234.00,25,0,25.00
08/11/2005,01:17,1234.00,1234.00,1234.00,1234.00,5,0,5.00
08/11/2005,01:18,1234.00,1234.00,1234.00,1234.00,15,0,15.00
08/11/2005,01:19,1234.00,1234.00,1234.00,1234.00,1,0,1.00
08/11/2005,01:21,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/11/2005,01:22,1234.25,1234.25,1234.25,1234.25,8,0,8.00
08/11/2005,01:23,1234.25,1234.25,1234.25,1234.25,1,0,1.00
08/11/2005,01:24,1234.00,1234.00,1234.00,1234.00,0,5,5.00
08/11/2005,01:25,1234.25,1234.25,1234.25,1234.25,33,0,33.00
08/11/2005,01:26,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,01:28,1234.00,1234.25,1234.00,1234.25,20,1,21.00
08/11/2005,01:29,1234.25,1234.25,1234.00,1234.00,3,24,27.00
08/11/2005,01:30,1234.00,1234.25,1234.00,1234.25,4,6,10.00
08/11/2005,01:31,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,01:32,1234.00,1234.00,1234.00,1234.00,0,1,1.00
08/11/2005,01:33,1234.00,1234.00,1234.00,1234.00,0,4,4.00
08/11/2005,01:36,1234.00,1234.00,1234.00,1234.00,0,2,2.00
08/11/2005,01:39,1233.75,1234.00,1233.75,1234.00,1,1,2.00
08/11/2005,01:40,1233.75,1233.75,1233.75,1233.75,0,2,2.00
08/11/2005,01:41,1234.00,1234.00,1234.00,1234.00,1,0,1.00
08/11/2005,01:43,1234.00,1234.00,1234.00,1234.00,1,0,1.00
08/11/2005,01:44,1233.75,1233.75,1233.75,1233.75,0,5,5.00
08/11/2005,01:45,1233.75,1233.75,1233.75,1233.75,0,5,5.00
08/11/2005,01:46,1233.75,1233.75,1233.75,1233.75,0,16,16.00
08/11/2005,01:47,1234.00,1234.00,1233.75,1234.00,50,6,56.00
08/11/2005,01:48,1234.00,1234.25,1234.00,1234.00,3,6,9.00
08/11/2005,01:49,1233.75,1233.75,1233.50,1233.75,10,44,54.00
08/11/2005,01:50,1234.00,1234.25,1234.00,1234.00,7,6,13.00
08/11/2005,01:51,1234.00,1234.25,1234.00,1234.00,2,59,61.00
08/11/2005,01:52,1234.00,1234.25,1234.00,1234.25,5,10,15.00
08/11/2005,01:53,1234.25,1234.25,1234.25,1234.25,47,0,47.00
08/11/2005,01:54,1234.25,1234.25,1234.25,1234.25,48,0,48.00
08/11/2005,01:55,1234.50,1234.50,1234.25,1234.25,2,156,158.00
08/11/2005,01:56,1234.25,1234.25,1234.25,1234.25,0,51,51.00
08/11/2005,01:57,1234.25,1234.25,1234.00,1234.00,0,85,85.00
08/11/2005,01:58,1234.00,1234.00,1233.75,1233.75,0,51,51.00
08/11/2005,01:59,1233.75,1233.75,1233.75,1233.75,0,45,45.00
08/11/2005,02:01,1233.75,1234.25,1233.75,1234.25,366,106,472.00
08/11/2005,02:02,1234.25,1234.75,1234.25,1234.75,471,89,560.00
08/11/2005,02:03,1234.75,1234.75,1234.50,1234.50,80,39,119.00
08/11/2005,02:04,1234.50,1234.75,1234.50,1234.75,7,108,115.00
08/11/2005,02:05,1234.75,1234.75,1234.50,1234.50,51,22,73.00
08/11/2005,02:06,1234.25,1234.50,1234.25,1234.25,9,112,121.00
08/11/2005,02:07,1234.50,1234.75,1234.50,1234.75,36,0,36.00
08/11/2005,02:08,1234.75,1235.00,1234.75,1235.00,333,0,333.00
08/11/2005,02:09,1235.00,1235.25,1235.00,1235.00,235,1,236.00
08/11/2005,02:10,1235.00,1235.25,1235.00,1235.25,61,4,65.00
08/11/2005,02:11,1235.25,1235.25,1235.25,1235.25,59,0,59.00
08/11/2005,02:12,1235.25,1235.75,1235.25,1235.75,634,38,672.00
08/11/2005,02:13,1235.50,1235.75,1235.25,1235.25,1,232,233.00
08/11/2005,02:14,1235.25,1235.50,1235.00,1235.25,155,70,225.00
08/11/2005,02:15,1235.25,1235.25,1235.00,1235.25,167,4,171.00
08/11/2005,02:16,1235.25,1235.50,1235.25,1235.25,17,18,35.00
08/11/2005,02:17,1235.25,1235.25,1235.00,1235.00,25,135,160.00
08/11/2005,02:18,1235.00,1235.25,1235.00,1235.25,9,281,290.00
08/11/2005,02:19,1235.25,1235.50,1235.00,1235.25,360,41,401.00
08/11/2005,02:20,1235.50,1235.75,1235.50,1235.75,66,0,66.00
08/11/2005,02:21,1235.50,1235.75,1235.50,1235.75,5,59,64.00
08/11/2005,02:22,1235.50,1235.75,1235.50,1235.75,149,101,250.00
08/11/2005,02:23,1236.00,1236.25,1236.00,1236.00,292,38,330.00
08/11/2005,02:24,1236.00,1236.25,1235.75,1236.00,47,126,173.00
08/11/2005,02:25,1236.00,1236.00,1235.75,1235.75,6,2,8.00
08/11/2005,02:26,1235.75,1236.00,1235.75,1236.00,7,10,17.00
08/11/2005,02:27,1235.75,1235.75,1235.75,1235.75,0,2,2.00
08/11/2005,02:28,1236.00,1236.50,1236.00,1236.50,606,53,659.00
08/11/2005,02:29,1236.50,1237.00,1236.50,1236.75,293,134,427.00
08/11/2005,02:30,1236.75,1237.00,1236.75,1236.75,65,258,323.00
08/11/2005,02:31,1236.75,1236.75,1236.50,1236.50,240,91,331.00
08/11/2005,02:32,1236.75,1236.75,1236.25,1236.25,159,22,181.00
08/11/2005,02:33,1236.25,1236.75,1236.25,1236.50,19,44,63.00
08/11/2005,02:34,1236.50,1236.75,1236.50,1236.75,54,60,114.00
08/11/2005,02:35,1237.00,1237.25,1236.75,1237.25,265,264,529.00
08/11/2005,02:36,1237.25,1237.50,1237.00,1237.00,74,507,581.00
08/11/2005,02:37,1237.25,1237.25,1237.25,1237.25,6,0,6.00
08/11/2005,02:38,1237.00,1237.00,1237.00,1237.00,0,218,218.00
08/11/2005,02:39,1237.00,1237.00,1236.75,1237.00,46,79,125.00
08/11/2005,02:40,1237.00,1237.00,1237.00,1237.00,132,0,132.00
08/11/2005,02:41,1237.00,1237.00,1236.50,1236.50,12,83,95.00
08/11/2005,02:42,1236.50,1236.75,1236.50,1236.75,1,82,83.00
08/11/2005,02:43,1236.75,1236.75,1236.50,1236.75,6,1,7.00
08/11/2005,02:44,1236.75,1236.75,1236.75,1236.75,6,0,6.00
08/11/2005,02:45,1236.75,1236.75,1236.50,1236.50,1,87,88.00
08/11/2005,02:46,1236.50,1236.75,1236.50,1236.50,6,60,66.00
08/11/2005,02:47,1236.50,1236.50,1236.25,1236.25,2,19,21.00
08/11/2005,02:48,1236.25,1236.50,1236.25,1236.50,5,222,227.00
08/11/2005,02:49,1236.25,1236.50,1236.25,1236.50,103,118,221.00
08/11/2005,02:50,1236.75,1236.75,1236.50,1236.50,123,47,170.00
08/11/2005,02:51,1236.50,1236.50,1236.25,1236.25,3,136,139.00
08/11/2005,02:52,1236.25,1236.25,1236.00,1236.00,6,180,186.00
08/11/2005,02:53,1236.25,1236.25,1235.75,1235.75,1,49,50.00
08/11/2005,02:54,1235.75,1235.75,1235.50,1235.50,15,138,153.00
08/11/2005,02:55,1235.50,1235.75,1235.50,1235.50,15,45,60.00
08/11/2005,02:56,1235.75,1235.75,1235.75,1235.75,90,0,90.00
08/11/2005,02:57,1235.75,1236.25,1235.75,1236.00,55,26,81.00
08/11/2005,02:58,1236.00,1236.00,1236.00,1236.00,0,121,121.00
08/11/2005,02:59,1236.00,1236.00,1235.75,1236.00,5,9,14.00
08/11/2005,03:00,1236.00,1236.00,1235.50,1235.75,40,319,359.00
08/11/2005,03:01,1235.50,1235.75,1235.50,1235.50,100,50,150.00
08/11/2005,03:02,1235.25,1235.25,1235.25,1235.25,0,282,282.00
08/11/2005,03:03,1235.25,1235.75,1235.25,1235.50,143,49,192.00
08/11/2005,03:04,1235.50,1235.50,1235.50,1235.50,0,37,37.00
08/11/2005,03:05,1235.75,1235.75,1235.25,1235.25,13,97,110.00
08/11/2005,03:06,1235.25,1235.25,1235.25,1235.25,0,27,27.00
08/11/2005,03:07,1235.25,1235.25,1235.00,1235.25,5,39,44.00
08/11/2005,03:08,1235.00,1235.00,1235.00,1235.00,0,178,178.00
08/11/2005,03:09,1234.75,1234.75,1234.75,1234.75,0,313,313.00
08/11/2005,03:10,1235.00,1235.25,1235.00,1235.00,77,8,85.00
08/11/2005,03:11,1235.00,1235.25,1234.75,1234.75,8,49,57.00
08/11/2005,03:12,1234.50,1234.50,1234.25,1234.50,2,73,75.00
08/11/2005,03:13,1234.50,1234.75,1234.25,1234.50,44,2,46.00
08/11/2005,03:14,1234.75,1234.75,1234.75,1234.75,25,0,25.00
08/11/2005,03:15,1234.75,1235.00,1234.75,1235.00,19,0,19.00
08/11/2005,03:16,1235.00,1235.00,1234.75,1235.00,73,94,167.00
08/11/2005,03:17,1235.00,1235.00,1234.75,1234.75,37,47,84.00
08/11/2005,03:18,1234.75,1235.00,1234.75,1234.75,46,12,58.00
08/11/2005,03:19,1234.75,1234.75,1234.75,1234.75,0,10,10.00
08/11/2005,03:20,1234.75,1234.75,1234.50,1234.50,0,36,36.00
08/11/2005,03:21,1234.50,1235.00,1234.50,1235.00,35,12,47.00
08/11/2005,03:22,1235.00,1235.25,1235.00,1235.25,135,0,135.00
08/11/2005,03:23,1235.00,1235.00,1235.00,1235.00,0,6,6.00
08/11/2005,03:24,1235.25,1235.25,1235.25,1235.25,9,0,9.00
08/11/2005,03:26,1235.25,1235.25,1235.25,1235.25,6,0,6.00
08/11/2005,03:27,1235.25,1235.25,1235.25,1235.25,71,0,71.00
08/11/2005,03:28,1235.50,1235.50,1235.50,1235.50,112,0,112.00
08/11/2005,03:29,1235.50,1235.50,1235.50,1235.50,93,0,93.00
08/11/2005,03:30,1235.50,1235.75,1235.50,1235.50,9,43,52.00
08/11/2005,03:31,1235.50,1235.50,1235.50,1235.50,0,6,6.00
08/11/2005,03:32,1235.50,1235.50,1235.25,1235.25,0,72,72.00
08/11/2005,03:33,1235.25,1235.25,1235.25,1235.25,0,5,5.00
08/11/2005,03:34,1235.50,1235.50,1235.25,1235.25,5,36,41.00
08/11/2005,03:35,1235.25,1235.25,1235.00,1235.00,0,50,50.00
08/11/2005,03:36,1235.25,1235.25,1235.00,1235.00,2,74,76.00
08/11/2005,03:37,1234.75,1234.75,1234.50,1234.50,5,185,190.00
08/11/2005,03:38,1234.50,1234.75,1234.50,1234.75,6,25,31.00
08/11/2005,03:39,1234.50,1234.75,1234.50,1234.75,43,2,45.00
08/11/2005,03:40,1235.00,1235.00,1235.00,1235.00,5,0,5.00
08/11/2005,03:41,1235.00,1235.00,1235.00,1235.00,7,0,7.00
08/11/2005,03:43,1235.00,1235.00,1235.00,1235.00,136,0,136.00
08/11/2005,03:44,1235.00,1235.00,1234.75,1235.00,23,2,25.00
08/11/2005,03:45,1235.25,1235.25,1235.00,1235.25,20,1,21.00
08/11/2005,03:46,1235.25,1235.25,1235.25,1235.25,66,0,66.00
08/11/2005,03:47,1235.25,1235.25,1235.25,1235.25,5,0,5.00
08/11/2005,03:48,1235.00,1235.00,1235.00,1235.00,0,27,27.00
08/11/2005,03:49,1235.00,1235.25,1235.00,1235.00,7,27,34.00
08/11/2005,03:50,1235.00,1235.00,1234.75,1234.75,0,10,10.00
08/11/2005,03:51,1235.00,1235.00,1235.00,1235.00,6,0,6.00
08/11/2005,03:53,1235.00,1235.25,1235.00,1235.00,87,10,97.00
08/11/2005,03:54,1235.00,1235.50,1235.00,1235.25,76,38,114.00
08/11/2005,03:55,1235.25,1235.25,1235.25,1235.25,0,81,81.00
08/11/2005,03:56,1235.50,1235.50,1235.50,1235.50,6,0,6.00
08/11/2005,03:57,1235.25,1235.25,1235.25,1235.25,0,95,95.00
08/11/2005,03:58,1235.25,1235.50,1235.00,1235.00,6,91,97.00
08/11/2005,03:59,1235.00,1235.00,1235.00,1235.00,0,37,37.00
08/11/2005,04:00,1235.00,1235.00,1235.00,1235.00,0,9,9.00
08/11/2005,04:01,1235.00,1235.00,1235.00,1235.00,0,21,21.00
08/11/2005,04:02,1235.00,1235.00,1235.00,1235.00,0,7,7.00
08/11/2005,04:03,1235.00,1235.00,1235.00,1235.00,0,32,32.00
08/11/2005,04:04,1235.00,1235.00,1235.00,1235.00,0,36,36.00
08/11/2005,04:05,1235.00,1235.25,1235.00,1235.25,6,32,38.00
08/11/2005,04:06,1235.25,1235.25,1235.00,1235.00,5,10,15.00
08/11/2005,04:07,1235.25,1235.25,1235.25,1235.25,70,0,70.00
08/11/2005,04:08,1235.25,1235.25,1235.25,1235.25,6,0,6.00
08/11/2005,04:09,1235.25,1235.25,1235.00,1235.00,5,112,117.00
08/11/2005,04:10,1235.00,1235.00,1235.00,1235.00,0,5,5.00
08/11/2005,04:11,1235.00,1235.00,1234.75,1235.00,1,8,9.00
08/11/2005,04:12,1234.75,1234.75,1234.75,1234.75,0,38,38.00
08/11/2005,04:13,1235.00,1235.00,1235.00,1235.00,61,0,61.00
08/11/2005,04:15,1235.00,1235.25,1235.00,1235.25,70,0,70.00
08/11/2005,04:16,1235.00,1235.00,1235.00,1235.00,0,35,35.00
08/11/2005,04:17,1235.00,1235.00,1234.75,1235.00,38,21,59.00
08/11/2005,04:18,1235.00,1235.25,1235.00,1235.00,9,20,29.00
08/11/2005,04:20,1235.00,1235.00,1234.75,1234.75,0,102,102.00
08/11/2005,04:21,1234.50,1234.50,1234.50,1234.50,0,101,101.00
08/11/2005,04:22,1234.75,1234.75,1234.50,1234.75,6,1,7.00
08/11/2005,04:23,1234.75,1234.75,1234.75,1234.75,87,0,87.00
08/11/2005,04:24,1235.00,1235.00,1234.75,1234.75,10,1,11.00
08/11/2005,04:25,1235.00,1235.00,1235.00,1235.00,196,0,196.00
08/11/2005,04:26,1235.00,1235.00,1235.00,1235.00,23,0,23.00
08/11/2005,04:27,1235.00,1235.00,1235.00,1235.00,25,0,25.00
08/11/2005,04:28,1235.25,1235.25,1235.00,1235.00,6,30,36.00
08/11/2005,04:29,1235.25,1235.25,1235.00,1235.00,5,1,6.00
08/11/2005,04:30,1235.25,1235.25,1235.25,1235.25,6,0,6.00
08/11/2005,04:32,1235.25,1235.25,1235.00,1235.00,7,41,48.00
08/11/2005,04:33,1235.00,1235.25,1235.00,1235.25,5,1,6.00
08/11/2005,04:34,1235.25,1235.25,1235.00,1235.25,7,1,8.00
08/11/2005,04:37,1235.25,1235.25,1235.00,1235.00,15,28,43.00
08/11/2005,04:38,1235.00,1235.00,1235.00,1235.00,0,153,153.00
08/11/2005,04:39,1235.00,1235.00,1235.00,1235.00,0,31,31.00
08/11/2005,04:41,1235.25,1235.25,1235.25,1235.25,5,0,5.00
08/11/2005,04:43,1235.00,1235.00,1235.00,1235.00,0,1,1.00
08/11/2005,04:45,1235.25,1235.25,1235.00,1235.00,51,2,53.00
08/11/2005,04:46,1235.00,1235.00,1235.00,1235.00,0,45,45.00
08/11/2005,04:47,1235.00,1235.00,1235.00,1235.00,0,7,7.00
08/11/2005,04:48,1235.00,1235.00,1235.00,1235.00,0,2,2.00
08/11/2005,04:49,1235.00,1235.00,1235.00,1235.00,0,31,31.00
08/11/2005,04:50,1235.00,1235.25,1235.00,1235.25,61,42,103.00
08/11/2005,04:51,1235.25,1235.25,1235.25,1235.25,34,0,34.00
08/11/2005,04:52,1235.25,1235.50,1235.25,1235.50,20,6,26.00
08/11/2005,04:53,1235.50,1235.50,1235.50,1235.50,6,0,6.00
08/11/2005,04:54,1235.50,1235.50,1235.25,1235.25,20,2,22.00
08/11/2005,04:56,1235.25,1235.25,1235.25,1235.25,0,41,41.00
08/11/2005,04:57,1235.25,1235.25,1235.25,1235.25,0,22,22.00
08/11/2005,04:58,1235.25,1235.25,1235.25,1235.25,0,34,34.00
08/11/2005,04:59,1235.25,1235.25,1235.25,1235.25,0,26,26.00
08/11/2005,05:00,1235.25,1235.25,1235.25,1235.25,0,25,25.00
08/11/2005,05:01,1235.25,1235.25,1235.00,1235.25,1,11,12.00
08/11/2005,05:02,1235.25,1235.50,1235.25,1235.50,27,0,27.00
08/11/2005,05:03,1235.25,1235.25,1235.00,1235.00,0,149,149.00
08/11/2005,05:04,1235.00,1235.00,1235.00,1235.00,0,21,21.00
08/11/2005,05:05,1235.00,1235.25,1235.00,1235.25,3,18,21.00
08/11/2005,05:06,1235.00,1235.00,1235.00,1235.00,0,10,10.00
08/11/2005,05:07,1234.75,1234.75,1234.75,1234.75,0,20,20.00
08/11/2005,05:08,1235.00,1235.00,1234.75,1234.75,1,3,4.00
08/11/2005,05:09,1235.00,1235.00,1235.00,1235.00,8,0,8.00
08/11/2005,05:10,1235.00,1235.00,1235.00,1235.00,213,0,213.00
08/11/2005,05:11,1235.00,1235.25,1235.00,1235.00,34,30,64.00
08/11/2005,05:12,1235.00,1235.00,1235.00,1235.00,0,7,7.00
08/11/2005,05:13,1235.00,1235.00,1235.00,1235.00,0,4,4.00
08/11/2005,05:18,1235.00,1235.00,1235.00,1235.00,0,14,14.00
08/11/2005,05:19,1235.00,1235.25,1235.00,1235.00,5,81,86.00
08/11/2005,05:20,1235.00,1235.25,1235.00,1235.00,2,10,12.00
08/11/2005,05:21,1235.00,1235.00,1235.00,1235.00,0,12,12.00
08/11/2005,05:22,1235.00,1235.00,1235.00,1235.00,0,11,11.00
08/11/2005,05:23,1235.00,1235.00,1234.75,1234.75,0,9,9.00
08/11/2005,05:25,1235.00,1235.00,1234.75,1234.75,26,2,28.00
08/11/2005,05:26,1235.00,1235.00,1235.00,1235.00,3,0,3.00
08/11/2005,05:27,1235.00,1235.25,1235.00,1235.25,12,0,12.00
08/11/2005,05:28,1235.25,1235.25,1235.25,1235.25,9,0,9.00
08/11/2005,05:29,1235.25,1235.25,1235.25,1235.25,2,0,2.00
08/11/2005,05:30,1235.25,1235.25,1235.00,1235.00,1,16,17.00
08/11/2005,05:31,1235.00,1235.00,1235.00,1235.00,0,15,15.00
08/11/2005,05:32,1235.00,1235.25,1235.00,1235.00,2,17,19.00
08/11/2005,05:34,1235.00,1235.25,1235.00,1235.25,2,5,7.00
08/11/2005,05:35,1235.25,1235.50,1235.25,1235.50,98,0,98.00
08/11/2005,05:36,1235.50,1235.50,1235.50,1235.50,82,0,82.00
08/11/2005,05:37,1235.25,1235.50,1235.25,1235.25,1,85,86.00
08/11/2005,05:38,1235.25,1235.25,1235.25,1235.25,0,9,9.00
08/11/2005,05:39,1235.00,1235.25,1235.00,1235.25,1,3,4.00
08/11/2005,05:40,1235.00,1235.00,1235.00,1235.00,0,1,1.00
08/11/2005,05:41,1235.00,1235.00,1235.00,1235.00,0,158,158.00
08/11/2005,05:42,1235.00,1235.00,1235.00,1235.00,0,21,21.00
08/11/2005,05:43,1235.00,1235.00,1235.00,1235.00,0,3,3.00
08/11/2005,05:45,1235.00,1235.00,1235.00,1235.00,0,26,26.00
08/11/2005,05:46,1235.25,1235.25,1235.25,1235.25,1,0,1.00
08/11/2005,05:47,1235.25,1235.25,1235.25,1235.25,27,0,27.00
08/11/2005,05:48,1235.50,1235.50,1235.25,1235.25,1,4,5.00
08/11/2005,05:52,1235.00,1235.25,1235.00,1235.25,10,1,11.00
08/11/2005,05:53,1235.25,1235.25,1235.25,1235.25,78,0,78.00
08/11/2005,05:54,1235.25,1235.25,1235.00,1235.25,17,1,18.00
08/11/2005,05:55,1235.25,1235.25,1235.00,1235.00,73,72,145.00
08/11/2005,05:56,1235.00,1235.00,1234.75,1234.75,0,51,51.00
08/11/2005,05:57,1234.75,1234.75,1234.75,1234.75,0,69,69.00
08/11/2005,05:58,1234.75,1234.75,1234.50,1234.75,6,15,21.00
08/11/2005,05:59,1234.75,1235.00,1234.50,1235.00,62,20,82.00
08/11/2005,06:00,1234.75,1235.00,1234.75,1235.00,10,2,12.00
08/11/2005,06:01,1235.00,1235.00,1235.00,1235.00,2,0,2.00
08/11/2005,06:02,1234.75,1235.25,1234.75,1235.25,122,32,154.00
08/11/2005,06:03,1235.00,1235.00,1235.00,1235.00,0,18,18.00
08/11/2005,06:04,1235.00,1235.00,1234.75,1235.00,10,12,22.00
08/11/2005,06:05,1235.00,1235.00,1235.00,1235.00,21,0,21.00
08/11/2005,06:07,1235.00,1235.00,1234.75,1234.75,1,75,76.00
08/11/2005,06:08,1234.75,1234.75,1234.75,1234.75,0,2,2.00
08/11/2005,06:09,1234.75,1234.75,1234.75,1234.75,0,10,10.00
08/11/2005,06:10,1234.75,1234.75,1234.75,1234.75,0,5,5.00
08/11/2005,06:11,1234.75,1234.75,1234.75,1234.75,0,53,53.00
08/11/2005,06:12,1234.75,1234.75,1234.75,1234.75,0,109,109.00
08/11/2005,06:13,1234.75,1234.75,1234.75,1234.75,0,2,2.00
08/11/2005,06:14,1234.75,1234.75,1234.75,1234.75,0,67,67.00
08/11/2005,06:15,1234.75,1234.75,1234.75,1234.75,0,43,43.00
08/11/2005,06:16,1234.75,1235.00,1234.75,1235.00,2,36,38.00
08/11/2005,06:17,1235.00,1235.00,1234.75,1234.75,1,131,132.00
08/11/2005,06:18,1234.75,1235.00,1234.75,1235.00,1,11,12.00
08/11/2005,06:19,1234.75,1235.00,1234.75,1235.00,3,10,13.00
08/11/2005,06:20,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/11/2005,06:21,1235.00,1235.00,1235.00,1235.00,13,0,13.00
08/11/2005,06:22,1235.00,1235.25,1235.00,1235.25,141,0,141.00
08/11/2005,06:23,1235.00,1235.00,1235.00,1235.00,0,135,135.00
08/11/2005,06:24,1234.75,1235.00,1234.75,1235.00,407,21,428.00
08/11/2005,06:25,1235.00,1235.50,1235.00,1235.50,382,0,382.00
08/11/2005,06:26,1235.50,1235.50,1235.25,1235.50,71,1,72.00
08/11/2005,06:28,1235.50,1235.50,1235.50,1235.50,107,0,107.00
08/11/2005,06:29,1235.25,1235.25,1235.00,1235.00,0,119,119.00
08/11/2005,06:31,1235.25,1235.25,1235.25,1235.25,53,0,53.00
08/11/2005,06:32,1235.25,1235.25,1235.25,1235.25,11,0,11.00
08/11/2005,06:33,1235.25,1235.25,1235.00,1235.00,55,11,66.00
08/11/2005,06:34,1235.25,1235.25,1235.25,1235.25,6,0,6.00
08/11/2005,06:35,1235.25,1235.25,1235.25,1235.25,1,0,1.00
08/11/2005,06:39,1235.00,1235.25,1235.00,1235.25,5,1,6.00
08/11/2005,06:41,1235.00,1235.00,1235.00,1235.00,0,112,112.00
08/11/2005,06:42,1235.00,1235.00,1234.75,1234.75,0,21,21.00
08/11/2005,06:43,1234.75,1235.00,1234.75,1235.00,44,1,45.00
08/11/2005,06:44,1235.00,1235.00,1235.00,1235.00,80,0,80.00
08/11/2005,06:45,1235.00,1235.25,1235.00,1235.00,72,1,73.00
08/11/2005,06:46,1235.00,1235.25,1235.00,1235.00,5,85,90.00
08/11/2005,06:47,1235.00,1235.00,1234.75,1234.75,0,157,157.00
08/11/2005,06:48,1235.00,1235.00,1235.00,1235.00,10,0,10.00
08/11/2005,06:49,1235.00,1235.00,1235.00,1235.00,6,0,6.00
08/11/2005,06:50,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/11/2005,06:51,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/11/2005,06:52,1235.00,1235.00,1235.00,1235.00,2,0,2.00
08/11/2005,06:53,1235.00,1235.00,1235.00,1235.00,3,0,3.00
08/11/2005,06:54,1234.75,1234.75,1234.75,1234.75,0,25,25.00
08/11/2005,06:55,1234.75,1235.00,1234.75,1235.00,4,50,54.00
08/11/2005,06:56,1235.00,1235.00,1235.00,1235.00,1,0,1.00
08/11/2005,06:58,1234.75,1235.00,1234.75,1235.00,4,50,54.00
08/11/2005,06:59,1234.75,1235.00,1234.75,1235.00,6,24,30.00
08/11/2005,07:00,1234.75,1234.75,1234.50,1234.50,0,98,98.00
08/11/2005,07:01,1234.75,1234.75,1234.50,1234.50,5,1,6.00
08/11/2005,07:02,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/11/2005,07:03,1234.75,1234.75,1234.75,1234.75,1,0,1.00
08/11/2005,07:04,1234.50,1234.50,1234.50,1234.50,0,21,21.00
08/11/2005,07:05,1234.50,1234.50,1234.25,1234.25,10,153,163.00
08/11/2005,07:06,1234.25,1234.25,1234.00,1234.25,72,312,384.00
08/11/2005,07:07,1234.25,1234.25,1234.00,1234.00,82,1,83.00
08/11/2005,07:08,1234.00,1234.00,1234.00,1234.00,0,43,43.00
08/11/2005,07:09,1234.25,1234.50,1234.00,1234.25,262,20,282.00
08/11/2005,07:10,1234.25,1234.25,1234.25,1234.25,0,42,42.00
08/11/2005,07:11,1234.25,1234.25,1234.00,1234.25,11,16,27.00
08/11/2005,07:12,1234.00,1234.00,1234.00,1234.00,0,2,2.00
08/11/2005,07:13,1234.00,1234.25,1233.75,1233.75,1,220,221.00
08/11/2005,07:14,1233.75,1234.00,1233.50,1233.50,2,394,396.00
08/11/2005,07:15,1233.75,1234.00,1233.75,1233.75,140,6,146.00
08/11/2005,07:16,1234.00,1234.00,1233.75,1234.00,181,59,240.00
08/11/2005,07:17,1234.00,1234.00,1233.75,1233.75,46,1,47.00
08/11/2005,07:18,1234.00,1234.00,1233.75,1234.00,304,2,306.00
08/11/2005,07:19,1234.00,1234.00,1233.50,1233.50,92,290,382.00
08/11/2005,07:20,1233.75,1233.75,1233.50,1233.75,41,2,43.00
08/11/2005,07:21,1233.75,1233.75,1233.25,1233.25,434,130,564.00
08/11/2005,07:22,1233.25,1233.50,1233.25,1233.50,2,54,56.00
08/11/2005,07:23,1233.50,1233.50,1233.25,1233.50,17,7,24.00
08/11/2005,07:24,1233.50,1233.50,1233.00,1233.25,59,118,177.00
08/11/2005,07:25,1233.00,1233.25,1232.75,1233.00,198,292,490.00
08/11/2005,07:26,1233.00,1233.25,1233.00,1233.00,128,1,129.00
08/11/2005,07:27,1233.25,1233.50,1233.00,1233.50,548,37,585.00
08/11/2005,07:28,1233.50,1233.50,1233.25,1233.25,75,7,82.00
08/11/2005,07:30,1233.25,1233.50,1233.25,1233.50,59,3,62.00
08/11/2005,07:31,1233.50,1233.50,1232.50,1233.25,556,653,1209.00
08/11/2005,07:32,1233.50,1233.50,1233.25,1233.25,102,421,523.00
08/11/2005,07:33,1233.25,1233.25,1232.50,1232.75,176,389,565.00
08/11/2005,07:34,1233.00,1233.25,1232.75,1233.25,392,7,399.00
08/11/2005,07:35,1233.25,1233.25,1233.00,1233.25,208,1,209.00
08/11/2005,07:36,1233.25,1233.25,1233.00,1233.25,64,2,66.00
08/11/2005,07:37,1233.00,1233.50,1233.00,1233.50,174,55,229.00
08/11/2005,07:38,1233.50,1233.50,1233.00,1233.25,41,189,230.00
08/11/2005,07:39,1233.00,1233.00,1232.75,1232.75,1,300,301.00
08/11/2005,07:40,1232.75,1232.75,1232.50,1232.50,4,166,170.00
08/11/2005,07:41,1232.50,1233.00,1232.50,1233.00,376,31,407.00
08/11/2005,07:42,1232.75,1233.00,1232.75,1232.75,2,21,23.00
08/11/2005,07:43,1232.75,1232.75,1232.75,1232.75,0,3,3.00
08/11/2005,07:44,1233.00,1233.00,1232.75,1232.75,1,54,55.00
08/11/2005,07:45,1232.75,1232.75,1232.50,1232.75,1,232,233.00
08/11/2005,07:46,1232.75,1232.75,1232.75,1232.75,109,0,109.00
08/11/2005,07:47,1232.75,1233.00,1232.50,1233.00,318,138,456.00
08/11/2005,07:48,1232.75,1233.00,1232.75,1232.75,1,160,161.00
08/11/2005,07:49,1232.75,1233.00,1232.75,1233.00,31,13,44.00
08/11/2005,07:50,1232.75,1233.00,1232.75,1233.00,6,3,9.00
08/11/2005,07:51,1233.00,1233.00,1232.75,1232.75,8,2,10.00
08/11/2005,07:52,1232.75,1232.75,1232.75,1232.75,0,26,26.00
08/11/2005,07:53,1232.75,1232.75,1232.50,1232.50,11,375,386.00
08/11/2005,07:54,1232.50,1232.50,1232.00,1232.50,273,867,1140.00
08/11/2005,07:55,1232.25,1232.50,1232.25,1232.50,12,53,65.00
08/11/2005,07:56,1232.50,1232.50,1232.25,1232.25,20,312,332.00
08/11/2005,07:57,1232.25,1232.50,1232.25,1232.25,68,24,92.00
08/11/2005,07:58,1232.50,1232.75,1232.25,1232.75,267,7,274.00
08/11/2005,07:59,1232.75,1233.00,1232.75,1233.00,188,9,197.00
08/11/2005,08:00,1232.75,1233.00,1232.75,1233.00,6,6,12.00
08/11/2005,08:01,1232.75,1233.00,1232.75,1233.00,3,55,58.00
08/11/2005,08:02,1232.75,1233.00,1232.75,1233.00,1041,1,1042.00
08/11/2005,08:03,1233.00,1233.00,1233.00,1233.00,276,0,276.00
08/11/2005,08:04,1233.00,1233.25,1232.75,1232.75,146,196,342.00
08/11/2005,08:05,1232.75,1232.75,1232.50,1232.75,6,208,214.00
08/11/2005,08:06,1232.50,1232.50,1232.50,1232.50,0,226,226.00
08/11/2005,08:07,1232.50,1232.75,1232.50,1232.75,58,72,130.00
08/11/2005,08:08,1232.75,1232.75,1232.50,1232.50,23,1,24.00
08/11/2005,08:09,1232.50,1232.75,1232.50,1232.75,6,1,7.00
08/11/2005,08:10,1232.50,1232.50,1232.50,1232.50,0,112,112.00
08/11/2005,08:11,1232.75,1232.75,1232.50,1232.75,179,25,204.00
08/11/2005,08:12,1233.00,1233.00,1232.75,1232.75,189,30,219.00
08/11/2005,08:13,1232.75,1233.00,1232.75,1232.75,2,168,170.00
08/11/2005,08:14,1232.75,1233.00,1232.75,1233.00,4,14,18.00
08/11/2005,08:15,1232.75,1233.00,1232.75,1233.00,5,30,35.00
08/11/2005,08:16,1232.75,1233.00,1232.75,1232.75,4,67,71.00
08/11/2005,08:17,1232.50,1232.75,1232.50,1232.75,49,2,51.00
08/11/2005,08:18,1233.00,1233.00,1232.75,1232.75,6,2,8.00
08/11/2005,08:19,1232.75,1232.75,1232.75,1232.75,0,1,1.00
08/11/2005,08:20,1232.75,1232.75,1232.50,1232.75,267,140,407.00
08/11/2005,08:21,1232.50,1233.00,1232.50,1232.75,7,2,9.00
08/11/2005,08:22,1232.75,1233.00,1232.75,1232.75,1,10,11.00
08/11/2005,08:23,1233.00,1233.00,1232.75,1232.75,1,10,11.00
08/11/2005,08:24,1233.00,1233.00,1232.75,1232.75,7,61,68.00
08/11/2005,08:25,1232.75,1233.00,1232.75,1232.75,5,100,105.00
08/11/2005,08:26,1232.75,1232.75,1232.75,1232.75,0,68,68.00
08/11/2005,08:27,1232.50,1233.00,1232.50,1232.75,197,23,220.00
08/11/2005,08:28,1232.75,1233.00,1232.75,1232.75,51,112,163.00
08/11/2005,08:29,1232.75,1232.75,1232.50,1232.75,22,374,396.00
08/11/2005,08:30,1232.75,1232.75,1232.50,1232.75,493,15,508.00
08/11/2005,08:31,1232.75,1233.00,1232.50,1232.75,1326,1299,2625.00
08/11/2005,08:32,1233.00,1233.25,1232.75,1233.25,1441,1676,3117.00
08/11/2005,08:33,1233.00,1233.25,1232.50,1232.75,146,1107,1253.00
08/11/2005,08:34,1232.50,1233.25,1232.50,1233.25,1142,969,2111.00
08/11/2005,08:35,1233.25,1233.50,1233.00,1233.25,1355,188,1543.00
08/11/2005,08:36,1233.00,1233.50,1233.00,1233.00,385,664,1049.00
08/11/2005,08:37,1233.25,1233.25,1232.75,1233.00,545,473,1018.00
08/11/2005,08:38,1233.25,1234.50,1233.00,1234.25,4120,686,4806.00
08/11/2005,08:39,1234.00,1234.25,1234.00,1234.25,698,224,922.00
08/11/2005,08:40,1234.50,1234.50,1233.75,1234.00,1072,1477,2549.00
08/11/2005,08:41,1233.75,1234.50,1233.75,1234.25,1597,843,2440.00
08/11/2005,08:42,1234.25,1234.25,1233.50,1233.75,1243,2516,3759.00
08/11/2005,08:43,1234.00,1234.25,1233.75,1234.25,883,42,925.00
08/11/2005,08:44,1234.25,1234.25,1234.00,1234.25,455,1091,1546.00
08/11/2005,08:45,1234.25,1234.75,1234.00,1234.25,1384,565,1949.00
08/11/2005,08:46,1234.25,1235.00,1234.25,1234.75,2509,215,2724.00
08/11/2005,08:47,1235.00,1235.00,1234.50,1234.50,373,1448,1821.00
08/11/2005,08:48,1234.50,1235.00,1234.25,1234.50,1169,1180,2349.00
08/11/2005,08:49,1234.50,1234.75,1234.25,1234.50,1598,648,2246.00
08/11/2005,08:50,1234.50,1234.75,1234.25,1234.25,192,1176,1368.00
08/11/2005,08:51,1234.25,1234.50,1234.00,1234.50,721,850,1571.00
08/11/2005,08:52,1234.25,1235.00,1234.25,1234.75,1403,324,1727.00
08/11/2005,08:53,1235.00,1235.25,1234.50,1234.50,1642,1686,3328.00
08/11/2005,08:54,1234.75,1234.75,1234.25,1234.25,115,1211,1326.00
08/11/2005,08:55,1234.25,1234.50,1234.00,1234.00,124,953,1077.00
08/11/2005,08:56,1234.00,1234.50,1233.50,1233.75,1338,1795,3133.00
08/11/2005,08:57,1233.75,1234.00,1233.50,1233.75,528,621,1149.00
08/11/2005,08:58,1233.75,1234.50,1233.75,1234.25,1467,859,2326.00
08/11/2005,08:59,1234.25,1234.50,1234.00,1234.50,566,750,1316.00
08/11/2005,09:00,1234.50,1234.75,1234.25,1234.25,824,366,1190.00
08/11/2005,09:01,1234.50,1235.50,1234.25,1235.50,3424,885,4309.00
08/11/2005,09:02,1235.50,1235.50,1235.00,1235.00,1101,706,1807.00
08/11/2005,09:03,1235.00,1235.25,1234.50,1234.50,420,1221,1641.00
08/11/2005,09:04,1234.75,1234.75,1234.50,1234.50,55,297,352.00
08/11/2005,09:05,1234.50,1235.25,1234.50,1235.00,1661,581,2242.00
08/11/2005,09:06,1235.25,1235.25,1234.00,1234.00,496,2082,2578.00
08/11/2005,09:07,1234.00,1234.75,1233.75,1234.50,1120,822,1942.00
08/11/2005,09:08,1234.50,1235.00,1234.25,1234.75,922,123,1045.00
08/11/2005,09:09,1234.75,1235.75,1234.75,1235.25,2029,680,2709.00
08/11/2005,09:10,1235.50,1235.50,1235.00,1235.25,1535,286,1821.00
08/11/2005,09:11,1235.25,1235.75,1235.25,1235.50,1335,1173,2508.00
08/11/2005,09:12,1235.50,1235.75,1235.25,1235.75,681,696,1377.00
08/11/2005,09:13,1235.50,1236.00,1235.50,1235.75,1350,222,1572.00
08/11/2005,09:14,1236.00,1236.50,1235.75,1236.50,2301,347,2648.00
08/11/2005,09:15,1236.50,1236.50,1236.00,1236.25,2468,1244,3712.00
08/11/2005,09:16,1236.25,1236.75,1236.25,1236.75,2510,1100,3610.00
08/11/2005,09:17,1236.75,1236.75,1236.25,1236.25,1799,729,2528.00
08/11/2005,09:18,1236.25,1237.25,1236.00,1237.25,4599,2094,6693.00
08/11/2005,09:19,1237.00,1237.25,1236.50,1236.75,1352,1534,2886.00
08/11/2005,09:20,1236.75,1237.00,1236.50,1236.75,131,864,995.00
08/11/2005,09:21,1236.75,1236.75,1236.25,1236.50,510,1569,2079.00
08/11/2005,09:22,1236.50,1237.00,1236.25,1236.50,552,906,1458.00
08/11/2005,09:23,1236.50,1237.25,1236.50,1237.25,1088,169,1257.00
08/11/2005,09:24,1237.25,1238.75,1237.25,1238.75,8041,1623,9664.00
08/11/2005,09:25,1238.75,1239.00,1238.50,1238.50,2041,3563,5604.00
08/11/2005,09:26,1238.50,1238.75,1238.25,1238.50,656,1892,2548.00
08/11/2005,09:27,1238.50,1239.25,1238.50,1238.75,2896,1112,4008.00
08/11/2005,09:28,1239.00,1239.50,1238.75,1239.50,3177,2167,5344.00
08/11/2005,09:29,1239.50,1240.25,1239.25,1239.50,5950,2373,8323.00
08/11/2005,09:30,1239.50,1239.75,1239.25,1239.25,139,1700,1839.00
08/11/2005,09:31,1239.50,1239.50,1238.75,1238.75,1356,2553,3909.00
08/11/2005,09:32,1239.00,1239.00,1238.50,1238.75,655,2485,3140.00
08/11/2005,09:33,1238.75,1239.00,1238.50,1238.75,294,1064,1358.00
08/11/2005,09:34,1238.75,1239.00,1238.50,1239.00,1146,724,1870.00
08/11/2005,09:35,1239.00,1239.00,1238.50,1238.50,115,431,546.00
08/11/2005,09:36,1238.50,1239.00,1238.50,1238.75,765,657,1422.00
08/11/2005,09:37,1238.75,1238.75,1238.50,1238.75,116,455,571.00
08/11/2005,09:38,1238.50,1239.00,1238.50,1238.75,1014,831,1845.00
08/11/2005,09:39,1238.50,1239.25,1238.50,1238.75,1367,378,1745.00
08/11/2005,09:40,1239.00,1239.00,1238.25,1238.50,91,748,839.00
08/11/2005,09:41,1238.50,1238.50,1237.75,1238.00,541,1881,2422.00
08/11/2005,09:42,1237.75,1238.00,1237.50,1238.00,2353,1235,3588.00
08/11/2005,09:43,1237.75,1238.25,1237.75,1237.75,359,369,728.00
08/11/2005,09:44,1237.75,1238.00,1237.75,1238.00,1702,105,1807.00
08/11/2005,09:45,1238.00,1238.00,1237.50,1237.75,463,305,768.00
08/11/2005,09:46,1237.75,1237.75,1237.50,1237.75,410,93,503.00
08/11/2005,09:47,1237.75,1237.75,1237.25,1237.50,701,2500,3201.00
08/11/2005,09:48,1237.75,1238.00,1237.50,1237.75,355,304,659.00
08/11/2005,09:49,1238.00,1238.00,1237.75,1238.00,534,518,1052.00
08/11/2005,09:50,1238.00,1238.25,1237.75,1238.00,890,511,1401.00
08/11/2005,09:51,1237.75,1238.25,1237.50,1238.00,551,977,1528.00
08/11/2005,09:52,1238.00,1238.75,1238.00,1238.50,1466,624,2090.00
08/11/2005,09:53,1238.75,1238.75,1238.00,1238.00,236,482,718.00
08/11/2005,09:54,1238.25,1238.50,1238.00,1238.25,321,234,555.00
08/11/2005,09:55,1238.00,1238.25,1237.75,1237.75,186,700,886.00
08/11/2005,09:56,1237.75,1238.00,1237.75,1238.00,146,65,211.00
08/11/2005,09:57,1238.00,1238.50,1237.75,1238.25,580,649,1229.00
08/11/2005,09:58,1238.25,1238.25,1238.00,1238.25,98,80,178.00
08/11/2005,09:59,1238.25,1238.50,1238.00,1238.00,282,604,886.00
08/11/2005,10:00,1237.75,1238.50,1237.75,1238.25,1402,984,2386.00
08/11/2005,10:01,1238.25,1238.75,1238.00,1238.25,920,559,1479.00
08/11/2005,10:02,1238.25,1239.00,1238.25,1238.75,2345,338,2683.00
08/11/2005,10:03,1238.50,1239.25,1238.50,1238.75,1774,518,2292.00
08/11/2005,10:04,1239.00,1239.25,1238.75,1238.75,1136,618,1754.00
08/11/2005,10:05,1238.75,1239.50,1238.75,1239.25,1099,213,1312.00
08/11/2005,10:06,1239.25,1239.25,1238.25,1238.50,235,1154,1389.00
08/11/2005,10:07,1238.25,1238.50,1237.50,1237.75,297,2465,2762.00
08/11/2005,10:08,1237.50,1238.00,1237.25,1237.25,344,2543,2887.00
08/11/2005,10:09,1237.25,1237.75,1237.25,1237.75,753,683,1436.00
08/11/2005,10:10,1237.75,1237.75,1237.25,1237.50,415,628,1043.00
08/11/2005,10:11,1237.25,1237.75,1236.50,1236.50,673,3250,3923.00
08/11/2005,10:12,1236.75,1237.50,1236.50,1237.25,1935,619,2554.00
08/11/2005,10:13,1237.25,1237.50,1236.50,1236.75,1334,1988,3322.00
08/11/2005,10:14,1236.75,1237.25,1236.00,1236.25,666,3379,4045.00
08/11/2005,10:15,1236.25,1236.75,1236.00,1236.50,2940,1980,4920.00
08/11/2005,10:16,1236.50,1236.75,1236.50,1236.50,79,1227,1306.00
08/11/2005,10:17,1236.75,1236.75,1236.25,1236.25,596,721,1317.00
08/11/2005,10:18,1236.25,1236.50,1236.00,1236.50,740,1946,2686.00
08/11/2005,10:19,1236.25,1236.50,1236.00,1236.25,1440,1318,2758.00
08/11/2005,10:20,1236.25,1236.75,1236.25,1236.75,1060,786,1846.00
08/11/2005,10:21,1236.50,1237.00,1236.50,1237.00,755,370,1125.00
08/11/2005,10:22,1237.00,1237.25,1237.00,1237.25,1630,388,2018.00
08/11/2005,10:23,1237.00,1237.25,1237.00,1237.25,785,94,879.00
08/11/2005,10:24,1237.25,1237.25,1237.00,1237.25,245,25,270.00
08/11/2005,10:25,1237.25,1237.25,1236.25,1236.50,704,1462,2166.00
08/11/2005,10:26,1236.50,1236.50,1235.75,1236.25,1428,2134,3562.00
08/11/2005,10:27,1236.25,1236.50,1235.75,1235.75,474,1094,1568.00
08/11/2005,10:28,1236.00,1236.50,1235.75,1236.25,1862,911,2773.00
08/11/2005,10:29,1236.25,1236.25,1235.75,1236.00,1207,997,2204.00
08/11/2005,10:30,1236.25,1236.50,1235.75,1236.25,789,291,1080.00
08/11/2005,10:31,1236.25,1236.25,1235.75,1236.00,189,726,915.00
08/11/2005,10:32,1236.00,1236.25,1235.75,1236.25,1365,24,1389.00
08/11/2005,10:33,1236.25,1236.25,1235.75,1236.00,296,356,652.00
08/11/2005,10:34,1236.25,1236.50,1235.50,1235.75,348,1574,1922.00
08/11/2005,10:35,1235.50,1235.75,1234.75,1235.00,2130,5094,7224.00
08/11/2005,10:36,1235.00,1235.25,1234.50,1235.00,2181,1889,4070.00
08/11/2005,10:37,1235.00,1235.25,1234.50,1234.75,772,1219,1991.00
08/11/2005,10:38,1234.50,1235.00,1234.50,1234.50,550,981,1531.00
08/11/2005,10:39,1234.50,1234.75,1234.00,1234.25,978,2958,3936.00
08/11/2005,10:40,1234.25,1235.00,1234.25,1234.50,1529,1077,2606.00
08/11/2005,10:41,1234.75,1234.75,1234.00,1234.25,539,1867,2406.00
08/11/2005,10:42,1234.25,1235.00,1234.25,1235.00,1891,264,2155.00
08/11/2005,10:43,1234.75,1235.50,1234.75,1235.25,1148,585,1733.00
08/11/2005,10:44,1235.25,1235.50,1234.75,1235.25,1665,1018,2683.00
08/11/2005,10:45,1235.25,1235.50,1235.00,1235.50,302,94,396.00
08/11/2005,10:46,1235.25,1236.00,1235.25,1236.00,2356,980,3336.00
08/11/2005,10:47,1235.75,1236.25,1235.75,1236.00,1378,719,2097.00
08/11/2005,10:48,1236.25,1236.25,1235.50,1235.75,153,1272,1425.00
08/11/2005,10:49,1235.75,1236.00,1235.50,1235.75,427,685,1112.00
08/11/2005,10:50,1235.75,1236.00,1235.75,1236.00,608,38,646.00
08/11/2005,10:51,1236.00,1236.00,1235.50,1235.75,63,378,441.00
08/11/2005,10:52,1235.75,1236.25,1235.75,1236.25,1270,43,1313.00
08/11/2005,10:53,1236.50,1236.50,1236.25,1236.50,300,694,994.00
08/11/2005,10:54,1236.25,1236.50,1236.00,1236.25,201,588,789.00
08/11/2005,10:55,1236.25,1236.25,1235.75,1236.00,36,578,614.00
08/11/2005,10:56,1235.75,1236.00,1235.50,1236.00,144,711,855.00
08/11/2005,10:57,1236.00,1236.25,1235.75,1236.00,278,208,486.00
08/11/2005,10:58,1236.00,1236.00,1235.50,1235.50,38,431,469.00
08/11/2005,10:59,1235.75,1235.75,1235.25,1235.25,223,493,716.00
08/11/2005,11:00,1235.25,1235.50,1235.00,1235.00,23,554,577.00
08/11/2005,11:01,1235.25,1235.25,1234.25,1234.50,1468,3199,4667.00
08/11/2005,11:02,1234.75,1235.25,1234.50,1234.75,1165,1943,3108.00
08/11/2005,11:03,1234.75,1235.00,1234.75,1235.00,75,182,257.00
08/11/2005,11:04,1235.00,1235.50,1234.75,1235.25,1174,585,1759.00
08/11/2005,11:05,1235.25,1235.75,1235.00,1235.50,1001,149,1150.00
08/11/2005,11:06,1235.25,1235.50,1235.00,1235.00,258,395,653.00
08/11/2005,11:07,1235.00,1235.25,1234.75,1234.75,15,429,444.00
08/11/2005,11:08,1234.75,1235.00,1234.75,1234.75,45,25,70.00
08/11/2005,11:09,1234.75,1235.25,1234.75,1235.00,270,480,750.00
08/11/2005,11:10,1235.25,1235.25,1234.75,1235.00,337,271,608.00
08/11/2005,11:11,1235.00,1235.00,1234.25,1234.50,311,960,1271.00
08/11/2005,11:12,1234.75,1234.75,1234.25,1234.50,482,370,852.00
08/11/2005,11:13,1234.75,1234.75,1234.25,1234.50,203,632,835.00
08/11/2005,11:14,1234.50,1234.75,1234.50,1234.50,18,350,368.00
08/11/2005,11:15,1234.50,1234.50,1234.25,1234.50,194,236,430.00
08/11/2005,11:16,1234.50,1234.50,1233.75,1234.00,191,1822,2013.00
08/11/2005,11:17,1233.75,1234.00,1233.25,1233.50,1374,3043,4417.00
08/11/2005,11:18,1233.25,1233.50,1232.75,1232.75,651,2218,2869.00
08/11/2005,11:19,1233.00,1233.00,1232.25,1232.50,888,3856,4744.00
08/11/2005,11:20,1232.50,1232.50,1231.75,1232.00,1151,2770,3921.00
08/11/2005,11:21,1232.00,1232.25,1231.75,1232.00,626,996,1622.00
08/11/2005,11:22,1232.25,1232.25,1231.75,1232.00,701,1393,2094.00
08/11/2005,11:23,1232.00,1232.75,1231.75,1232.75,1766,912,2678.00
08/11/2005,11:24,1232.75,1233.00,1232.00,1232.25,901,1369,2270.00
08/11/2005,11:25,1232.25,1232.75,1232.00,1232.50,637,927,1564.00
08/11/2005,11:26,1232.50,1232.50,1232.00,1232.50,329,668,997.00
08/11/2005,11:27,1232.50,1232.50,1231.75,1231.75,269,1430,1699.00
08/11/2005,11:28,1231.75,1232.00,1231.50,1231.75,779,3437,4216.00
08/11/2005,11:29,1231.75,1232.00,1231.25,1231.50,639,2006,2645.00
08/11/2005,11:30,1231.50,1232.00,1231.50,1232.00,676,515,1191.00
08/11/2005,11:31,1232.00,1232.00,1231.25,1231.50,400,1072,1472.00
08/11/2005,11:32,1231.50,1232.00,1231.50,1232.00,454,687,1141.00
08/11/2005,11:33,1232.00,1232.50,1231.75,1232.25,2570,567,3137.00
08/11/2005,11:34,1232.25,1232.50,1232.25,1232.50,427,90,517.00
08/11/2005,11:35,1232.25,1232.50,1231.75,1231.75,131,1730,1861.00
08/11/2005,11:36,1232.00,1232.50,1232.00,1232.25,450,169,619.00
08/11/2005,11:37,1232.00,1232.50,1232.00,1232.25,229,113,342.00
08/11/2005,11:38,1232.25,1232.50,1232.25,1232.25,426,698,1124.00
08/11/2005,11:39,1232.25,1232.50,1232.25,1232.25,51,15,66.00
08/11/2005,11:40,1232.50,1232.50,1232.25,1232.25,265,12,277.00
08/11/2005,11:41,1232.25,1232.75,1232.25,1232.50,1180,139,1319.00
08/11/2005,11:42,1232.50,1232.75,1232.50,1232.50,48,571,619.00
08/11/2005,11:43,1232.50,1232.50,1232.25,1232.25,133,183,316.00
08/11/2005,11:44,1232.50,1232.50,1231.75,1232.00,435,901,1336.00
08/11/2005,11:45,1232.00,1232.25,1232.00,1232.00,40,30,70.00
08/11/2005,11:46,1232.25,1232.50,1232.00,1232.50,453,445,898.00
08/11/2005,11:47,1232.50,1232.50,1232.25,1232.50,393,8,401.00
08/11/2005,11:48,1232.50,1232.50,1232.00,1232.50,319,328,647.00
08/11/2005,11:49,1232.50,1232.75,1232.25,1232.50,274,211,485.00
08/11/2005,11:50,1232.25,1232.75,1232.25,1232.75,292,94,386.00
08/11/2005,11:51,1232.75,1233.00,1232.50,1232.75,696,282,978.00
08/11/2005,11:52,1232.75,1233.00,1232.50,1232.50,59,307,366.00
08/11/2005,11:53,1232.75,1232.75,1232.50,1232.50,76,209,285.00
08/11/2005,11:54,1232.75,1232.75,1232.50,1232.75,266,18,284.00
08/11/2005,11:55,1232.50,1232.75,1232.50,1232.75,52,11,63.00
08/11/2005,11:56,1232.75,1233.00,1232.50,1233.00,211,21,232.00
08/11/2005,11:57,1232.75,1233.00,1232.50,1232.75,459,303,762.00
08/11/2005,11:58,1232.75,1233.25,1232.75,1233.00,651,532,1183.00
08/11/2005,11:59,1233.00,1233.25,1232.75,1233.25,718,229,947.00
08/11/2005,12:00,1233.00,1233.25,1233.00,1233.00,397,517,914.00
08/11/2005,12:01,1233.00,1233.25,1232.75,1232.75,71,373,444.00
08/11/2005,12:02,1232.75,1233.25,1232.75,1233.00,349,41,390.00
08/11/2005,12:03,1233.00,1234.50,1233.00,1234.25,5275,628,5903.00
08/11/2005,12:04,1234.25,1234.50,1233.75,1233.75,935,1303,2238.00
08/11/2005,12:05,1233.75,1234.00,1233.50,1234.00,254,394,648.00
08/11/2005,12:06,1234.00,1234.25,1233.75,1234.00,617,149,766.00
08/11/2005,12:07,1234.00,1234.25,1233.75,1234.00,697,224,921.00
08/11/2005,12:08,1233.75,1234.00,1233.50,1233.75,205,459,664.00
08/11/2005,12:09,1233.75,1234.25,1233.75,1234.00,809,22,831.00
08/11/2005,12:10,1234.00,1234.75,1233.75,1234.75,1327,349,1676.00
08/11/2005,12:11,1234.50,1234.75,1234.00,1234.25,101,1099,1200.00
08/11/2005,12:12,1234.00,1234.25,1233.75,1234.25,159,177,336.00
08/11/2005,12:13,1234.00,1234.25,1233.75,1234.00,227,340,567.00
08/11/2005,12:14,1234.00,1234.25,1234.00,1234.00,110,51,161.00
08/11/2005,12:15,1234.00,1234.00,1233.75,1233.75,57,208,265.00
08/11/2005,12:16,1233.75,1234.00,1233.75,1233.75,179,79,258.00
08/11/2005,12:17,1233.75,1233.75,1233.50,1233.50,296,549,845.00
08/11/2005,12:18,1233.50,1233.50,1233.00,1233.00,496,2591,3087.00
08/11/2005,12:19,1233.00,1233.25,1232.75,1233.25,349,475,824.00
08/11/2005,12:20,1233.25,1233.25,1233.00,1233.25,348,30,378.00
08/11/2005,12:21,1233.25,1233.50,1233.00,1233.00,1254,286,1540.00
08/11/2005,12:22,1233.25,1233.50,1233.00,1233.25,262,73,335.00
08/11/2005,12:23,1233.25,1234.25,1233.25,1234.00,976,718,1694.00
08/11/2005,12:24,1234.00,1234.25,1233.75,1234.00,115,451,566.00
08/11/2005,12:25,1234.00,1234.25,1234.00,1234.00,365,113,478.00
08/11/2005,12:26,1234.25,1234.25,1233.75,1234.25,203,100,303.00
08/11/2005,12:27,1234.00,1234.25,1233.75,1234.00,333,267,600.00
08/11/2005,12:28,1233.75,1234.50,1233.75,1234.25,603,303,906.00
08/11/2005,12:29,1234.25,1234.25,1234.00,1234.25,433,133,566.00
08/11/2005,12:30,1234.25,1234.25,1234.00,1234.25,447,8,455.00
08/11/2005,12:31,1234.25,1234.25,1233.75,1233.75,153,633,786.00
08/11/2005,12:32,1234.00,1234.00,1233.25,1233.50,88,624,712.00
08/11/2005,12:33,1233.50,1234.00,1233.50,1233.75,567,119,686.00
08/11/2005,12:34,1233.75,1234.00,1233.50,1233.50,96,311,407.00
08/11/2005,12:35,1233.50,1233.50,1233.00,1233.00,52,578,630.00
08/11/2005,12:36,1233.25,1233.25,1232.50,1233.25,670,1773,2443.00
08/11/2005,12:37,1233.00,1233.25,1233.00,1233.25,186,37,223.00
08/11/2005,12:38,1233.00,1233.25,1233.00,1233.25,10,438,448.00
08/11/2005,12:39,1233.00,1233.25,1232.75,1232.75,90,365,455.00
08/11/2005,12:40,1232.75,1233.25,1232.75,1233.00,450,132,582.00
08/11/2005,12:41,1233.00,1233.25,1232.75,1233.00,516,437,953.00
08/11/2005,12:42,1233.25,1233.50,1232.75,1232.75,94,512,606.00
08/11/2005,12:43,1233.00,1233.25,1232.75,1232.75,123,155,278.00
08/11/2005,12:44,1232.75,1232.75,1232.00,1232.00,408,2015,2423.00
08/11/2005,12:45,1232.00,1232.75,1232.00,1232.75,590,93,683.00
08/11/2005,12:46,1232.75,1232.75,1232.25,1232.50,65,255,320.00
08/11/2005,12:47,1232.50,1232.75,1232.50,1232.50,132,285,417.00
08/11/2005,12:48,1232.50,1233.25,1232.50,1233.00,933,287,1220.00
08/11/2005,12:49,1233.00,1233.25,1232.50,1232.75,509,382,891.00
08/11/2005,12:50,1232.75,1232.75,1232.50,1232.75,152,254,406.00
08/11/2005,12:51,1232.75,1232.75,1232.25,1232.50,433,456,889.00
08/11/2005,12:52,1232.25,1232.75,1232.25,1232.75,398,264,662.00
08/11/2005,12:53,1232.75,1233.00,1232.25,1232.50,323,289,612.00
08/11/2005,12:54,1232.50,1232.75,1232.50,1232.50,10,43,53.00
08/11/2005,12:55,1232.75,1233.00,1232.50,1233.00,464,153,617.00
08/11/2005,12:56,1233.00,1233.50,1232.75,1233.50,1305,478,1783.00
08/11/2005,12:57,1233.25,1233.50,1233.00,1233.25,490,372,862.00
08/11/2005,12:58,1233.25,1233.25,1233.00,1233.00,48,88,136.00
08/11/2005,12:59,1233.00,1233.25,1232.75,1232.75,14,284,298.00
08/11/2005,13:00,1233.00,1233.25,1232.75,1233.00,189,293,482.00
08/11/2005,13:01,1233.00,1233.00,1232.75,1233.00,430,407,837.00
08/11/2005,13:02,1232.75,1233.00,1232.50,1232.50,43,456,499.00
08/11/2005,13:03,1232.75,1233.00,1232.75,1233.00,281,32,313.00
08/11/2005,13:04,1232.75,1233.00,1232.75,1232.75,18,15,33.00
08/11/2005,13:05,1232.75,1233.00,1232.50,1232.75,13,304,317.00
08/11/2005,13:06,1232.50,1232.75,1232.50,1232.75,18,84,102.00
08/11/2005,13:07,1232.75,1232.75,1232.25,1232.50,183,685,868.00
08/11/2005,13:08,1232.75,1232.75,1232.25,1232.50,153,247,400.00
08/11/2005,13:09,1232.75,1233.00,1232.75,1233.00,274,302,576.00
08/11/2005,13:10,1233.00,1233.50,1233.00,1233.25,1132,38,1170.00
08/11/2005,13:11,1233.25,1233.50,1232.75,1232.75,683,1172,1855.00
08/11/2005,13:12,1232.75,1232.75,1231.75,1232.00,241,2499,2740.00
08/11/2005,13:13,1232.00,1232.00,1231.25,1231.50,799,2452,3251.00
08/11/2005,13:14,1231.75,1231.75,1230.75,1230.75,356,3150,3506.00
08/11/2005,13:15,1230.75,1230.75,1230.25,1230.75,1581,4045,5626.00
08/11/2005,13:16,1230.50,1230.75,1230.25,1230.25,1435,1796,3231.00
08/11/2005,13:17,1230.25,1230.50,1230.00,1230.50,604,453,1057.00
08/11/2005,13:18,1230.25,1230.50,1230.00,1230.00,263,904,1167.00
08/11/2005,13:19,1230.25,1230.75,1230.00,1230.75,1159,327,1486.00
08/11/2005,13:20,1230.75,1231.25,1230.75,1231.25,1445,40,1485.00
08/11/2005,13:21,1231.00,1231.50,1231.00,1231.00,843,381,1224.00
08/11/2005,13:22,1231.25,1231.25,1230.75,1231.00,639,665,1304.00
08/11/2005,13:23,1231.25,1231.50,1231.00,1231.25,378,572,950.00
08/11/2005,13:24,1231.50,1231.50,1230.75,1231.00,138,946,1084.00
08/11/2005,13:25,1231.00,1231.50,1231.00,1231.50,285,530,815.00
08/11/2005,13:26,1231.50,1231.50,1231.25,1231.50,53,145,198.00
08/11/2005,13:27,1231.50,1232.00,1231.00,1232.00,1362,407,1769.00
08/11/2005,13:28,1232.00,1232.25,1231.75,1231.75,1362,717,2079.00
08/11/2005,13:29,1231.75,1232.00,1231.75,1231.75,509,326,835.00
08/11/2005,13:30,1231.75,1232.00,1231.50,1232.00,238,210,448.00
08/11/2005,13:31,1231.75,1232.75,1231.75,1232.75,1402,352,1754.00
08/11/2005,13:32,1233.00,1233.00,1232.50,1232.75,801,907,1708.00
08/11/2005,13:33,1232.75,1233.00,1232.50,1232.50,214,366,580.00
08/11/2005,13:34,1232.50,1233.25,1232.50,1233.25,1012,268,1280.00
08/11/2005,13:35,1233.25,1233.25,1232.75,1233.00,325,1063,1388.00
08/11/2005,13:36,1233.00,1233.00,1232.75,1233.00,35,528,563.00
08/11/2005,13:37,1233.00,1233.25,1232.75,1233.00,287,134,421.00
08/11/2005,13:38,1233.00,1233.50,1232.50,1232.50,556,1048,1604.00
08/11/2005,13:39,1232.75,1233.00,1232.25,1232.50,676,986,1662.00
08/11/2005,13:40,1232.75,1233.00,1232.50,1232.50,231,311,542.00
08/11/2005,13:41,1232.50,1232.75,1232.50,1232.50,5,28,33.00
08/11/2005,13:42,1232.50,1232.75,1232.50,1232.75,199,10,209.00
08/11/2005,13:43,1232.75,1233.25,1232.50,1233.25,895,175,1070.00
08/11/2005,13:44,1233.25,1233.75,1233.00,1233.50,1214,669,1883.00
08/11/2005,13:45,1233.25,1233.75,1233.25,1233.25,205,263,468.00
08/11/2005,13:46,1233.50,1233.50,1233.25,1233.50,256,19,275.00
08/11/2005,13:47,1233.50,1233.75,1233.25,1233.50,329,12,341.00
08/11/2005,13:48,1233.50,1234.25,1233.50,1234.25,2115,816,2931.00
08/11/2005,13:49,1234.50,1234.50,1234.00,1234.25,1152,1112,2264.00
08/11/2005,13:50,1234.00,1234.25,1233.75,1234.00,634,364,998.00
08/11/2005,13:51,1234.00,1234.25,1233.75,1234.00,536,258,794.00
08/11/2005,13:52,1233.75,1234.50,1233.75,1234.25,778,223,1001.00
08/11/2005,13:53,1234.25,1234.50,1234.00,1234.50,231,36,267.00
08/11/2005,13:54,1234.50,1234.50,1234.00,1234.25,363,437,800.00
08/11/2005,13:55,1234.25,1234.25,1234.00,1234.00,35,434,469.00
08/11/2005,13:56,1234.00,1234.00,1233.00,1233.00,35,1754,1789.00
08/11/2005,13:57,1233.00,1233.75,1233.00,1233.75,945,423,1368.00
08/11/2005,13:58,1233.50,1233.50,1233.00,1233.00,22,847,869.00
08/11/2005,13:59,1233.00,1233.50,1233.00,1233.25,325,53,378.00
08/11/2005,14:00,1233.50,1233.75,1233.25,1233.75,330,9,339.00
08/11/2005,14:01,1233.50,1233.75,1233.00,1233.25,218,677,895.00
08/11/2005,14:02,1233.50,1233.50,1233.00,1233.00,29,256,285.00
08/11/2005,14:03,1233.25,1233.25,1232.75,1232.75,44,778,822.00
08/11/2005,14:04,1232.75,1233.00,1232.75,1232.75,5,172,177.00
08/11/2005,14:05,1233.00,1233.25,1233.00,1233.25,742,26,768.00
08/11/2005,14:06,1233.25,1233.25,1233.00,1233.00,33,449,482.00
08/11/2005,14:07,1233.00,1233.25,1232.75,1233.00,303,504,807.00
08/11/2005,14:08,1233.00,1233.25,1233.00,1233.00,9,108,117.00
08/11/2005,14:09,1233.25,1234.00,1233.25,1234.00,1112,386,1498.00
08/11/2005,14:10,1233.75,1234.00,1233.50,1233.50,329,294,623.00
08/11/2005,14:11,1233.50,1233.75,1233.25,1233.50,254,468,722.00
08/11/2005,14:12,1233.25,1234.50,1233.25,1234.50,1576,111,1687.00
08/11/2005,14:13,1234.50,1235.00,1234.25,1234.75,2638,551,3189.00
08/11/2005,14:14,1235.00,1235.75,1234.50,1235.50,3580,1806,5386.00
08/11/2005,14:15,1235.50,1236.00,1235.25,1235.75,1600,807,2407.00
08/11/2005,14:16,1235.75,1237.75,1235.50,1237.25,7854,2018,9872.00
08/11/2005,14:17,1237.25,1237.50,1237.00,1237.00,1773,1228,3001.00
08/11/2005,14:18,1237.25,1237.50,1236.75,1237.25,983,784,1767.00
08/11/2005,14:19,1237.25,1238.75,1237.25,1238.25,4555,2732,7287.00
08/11/2005,14:20,1238.25,1238.50,1238.00,1238.00,633,1214,1847.00
08/11/2005,14:21,1238.00,1238.25,1237.50,1237.50,219,1709,1928.00
08/11/2005,14:22,1237.50,1238.25,1237.50,1237.75,1803,712,2515.00
08/11/2005,14:23,1237.50,1237.75,1237.50,1237.50,211,402,613.00
08/11/2005,14:24,1237.50,1238.50,1237.50,1238.25,1722,279,2001.00
08/11/2005,14:25,1238.25,1238.25,1237.50,1237.50,147,743,890.00
08/11/2005,14:26,1237.75,1238.75,1237.25,1238.50,3413,985,4398.00
08/11/2005,14:27,1238.25,1238.75,1238.25,1238.25,614,958,1572.00
08/11/2005,14:28,1238.25,1238.75,1237.75,1238.00,1225,1255,2480.00
08/11/2005,14:29,1238.25,1238.50,1237.75,1238.00,605,1163,1768.00
08/11/2005,14:30,1238.00,1238.25,1237.75,1237.75,451,613,1064.00
08/11/2005,14:31,1237.75,1238.00,1237.75,1238.00,679,102,781.00
08/11/2005,14:32,1237.75,1238.75,1237.75,1238.50,2311,995,3306.00
08/11/2005,14:33,1238.50,1238.50,1237.75,1237.75,64,549,613.00
08/11/2005,14:34,1238.00,1238.25,1237.50,1238.00,639,1215,1854.00
08/11/2005,14:35,1237.75,1238.00,1237.75,1238.00,99,61,160.00
08/11/2005,14:36,1238.00,1238.50,1237.75,1238.00,1147,400,1547.00
08/11/2005,14:37,1238.25,1238.75,1238.25,1238.50,1583,1320,2903.00
08/11/2005,14:38,1238.50,1239.25,1238.50,1239.25,3047,625,3672.00
08/11/2005,14:39,1239.25,1239.50,1238.75,1239.25,3276,2297,5573.00
08/11/2005,14:40,1239.25,1239.25,1238.75,1238.75,926,1112,2038.00
08/11/2005,14:41,1238.75,1239.50,1238.75,1239.25,2193,772,2965.00
08/11/2005,14:42,1239.25,1239.75,1239.00,1239.25,2105,1063,3168.00
08/11/2005,14:43,1239.50,1239.50,1239.00,1239.25,223,1630,1853.00
08/11/2005,14:44,1239.00,1239.25,1239.00,1239.25,251,395,646.00
08/11/2005,14:45,1239.00,1239.25,1238.75,1238.75,412,1545,1957.00
08/11/2005,14:46,1238.75,1239.25,1238.75,1239.00,1210,660,1870.00
08/11/2005,14:47,1239.25,1239.50,1239.25,1239.25,1668,172,1840.00
08/11/2005,14:48,1239.50,1239.75,1239.00,1239.00,528,2050,2578.00
08/11/2005,14:49,1239.25,1239.25,1238.75,1238.75,452,847,1299.00
08/11/2005,14:50,1238.75,1239.00,1238.50,1238.50,1855,904,2759.00
08/11/2005,14:51,1238.75,1239.00,1238.50,1239.00,571,928,1499.00
08/11/2005,14:52,1239.00,1239.25,1238.75,1238.75,927,554,1481.00
08/11/2005,14:53,1238.75,1239.00,1238.75,1239.00,383,252,635.00
08/11/2005,14:54,1238.75,1239.00,1238.50,1238.50,203,1232,1435.00
08/11/2005,14:55,1238.75,1238.75,1238.25,1238.50,848,1403,2251.00
08/11/2005,14:56,1238.50,1238.75,1238.50,1238.50,128,73,201.00
08/11/2005,14:57,1238.50,1238.75,1238.25,1238.50,554,1254,1808.00
08/11/2005,14:58,1238.50,1238.75,1238.50,1238.50,168,73,241.00
08/11/2005,14:59,1238.75,1239.25,1238.50,1239.25,3417,1134,4551.00
08/11/2005,15:00,1239.25,1239.75,1239.00,1239.75,4700,714,5414.00
08/11/2005,15:01,1239.75,1240.50,1239.50,1239.50,7081,3097,10178.00
08/11/2005,15:02,1239.50,1240.00,1238.50,1238.75,2641,4537,7178.00
08/11/2005,15:03,1239.00,1239.00,1238.50,1238.75,655,920,1575.00
08/11/2005,15:04,1238.75,1239.00,1238.50,1238.50,1314,1105,2419.00
08/11/2005,15:05,1238.50,1238.75,1238.25,1238.75,1045,1924,2969.00
08/11/2005,15:06,1238.75,1238.75,1238.25,1238.50,434,2576,3010.00
08/11/2005,15:07,1238.25,1238.50,1238.00,1238.00,382,2024,2406.00
08/11/2005,15:08,1238.00,1238.50,1238.00,1238.25,1166,433,1599.00
08/11/2005,15:09,1238.25,1238.25,1238.00,1238.25,278,950,1228.00
08/11/2005,15:10,1238.00,1238.50,1238.00,1238.25,935,545,1480.00
08/11/2005,15:11,1238.25,1238.50,1238.00,1238.50,2564,1315,3879.00
08/11/2005,15:12,1238.50,1238.50,1238.00,1238.00,522,2517,3039.00
08/11/2005,15:13,1238.00,1238.50,1238.00,1238.00,1172,1182,2354.00
08/11/2005,15:14,1238.00,1238.50,1238.00,1238.25,1524,448,1972.00
08/11/2005,15:15,1238.25,1238.75,1238.00,1238.75,3122,3377,6499.00
08/11/2005,15:16,1238.75,1238.75,1238.50,1238.50,24,156,180.00
08/11/2005,15:31,1238.25,1238.50,1238.00,1238.25,220,567,787.00
08/11/2005,15:32,1238.25,1238.25,1237.75,1238.00,75,126,201.00
08/11/2005,15:33,1238.00,1238.00,1238.00,1238.00,42,0,42.00
08/11/2005,15:34,1238.00,1238.00,1238.00,1238.00,22,0,22.00
08/11/2005,15:35,1238.25,1238.25,1238.00,1238.25,8,1,9.00
08/11/2005,15:36,1238.00,1238.00,1238.00,1238.00,0,17,17.00
08/11/2005,15:37,1238.00,1238.00,1238.00,1238.00,0,26,26.00
08/11/2005,15:38,1238.25,1238.25,1238.00,1238.00,6,110,116.00
08/11/2005,15:39,1238.00,1238.00,1237.75,1237.75,0,213,213.00
08/11/2005,15:40,1237.75,1237.75,1237.75,1237.75,0,11,11.00
08/11/2005,15:41,1237.75,1238.00,1237.50,1237.50,103,322,425.00
08/11/2005,15:42,1237.75,1237.75,1237.50,1237.75,13,1,14.00
08/11/2005,15:43,1237.75,1237.75,1237.25,1237.50,205,272,477.00
08/11/2005,15:44,1237.50,1237.50,1237.50,1237.50,11,0,11.00
08/11/2005,15:45,1237.25,1237.50,1237.25,1237.50,11,10,21.00
08/11/2005,15:47,1237.50,1237.50,1237.50,1237.50,5,0,5.00
08/11/2005,15:48,1237.50,1237.50,1237.25,1237.25,16,70,86.00
08/11/2005,15:49,1237.25,1237.25,1237.25,1237.25,0,31,31.00
08/11/2005,15:50,1237.25,1237.50,1237.25,1237.50,32,23,55.00
08/11/2005,15:51,1237.50,1237.50,1237.25,1237.25,21,6,27.00
08/11/2005,15:52,1237.25,1237.25,1237.25,1237.25,0,1,1.00
08/11/2005,15:53,1237.50,1237.50,1237.50,1237.50,2,0,2.00
08/11/2005,15:54,1237.25,1237.25,1237.25,1237.25,0,26,26.00
08/11/2005,15:55,1237.25,1237.25,1237.25,1237.25,0,7,7.00
08/11/2005,15:56,1237.25,1237.50,1237.00,1237.25,84,164,248.00
08/11/2005,15:57,1237.25,1237.50,1237.25,1237.50,7,5,12.00
08/11/2005,15:58,1237.25,1237.50,1237.25,1237.25,70,103,173.00
08/11/2005,15:59,1237.25,1237.25,1237.25,1237.25,0,34,34.00
08/11/2005,16:00,1237.25,1237.50,1237.00,1237.25,51,14,65.00
08/11/2005,17:01,1237.50,1237.75,1237.50,1237.50,60,25,85.00
08/11/2005,17:02,1237.50,1237.50,1237.50,1237.50,0,27,27.00
08/11/2005,17:03,1237.50,1237.50,1237.50,1237.50,0,37,37.00
08/11/2005,17:04,1237.50,1237.75,1237.50,1237.75,2,31,33.00
08/11/2005,17:05,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/11/2005,17:06,1237.75,1237.75,1237.75,1237.75,25,0,25.00
08/11/2005,17:07,1237.75,1237.75,1237.75,1237.75,10,0,10.00
08/11/2005,17:08,1237.75,1237.75,1237.75,1237.75,3,0,3.00
08/11/2005,17:09,1237.75,1237.75,1237.75,1237.75,13,0,13.00
08/11/2005,17:10,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/11/2005,17:11,1238.00,1238.00,1238.00,1238.00,6,0,6.00
08/11/2005,17:12,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,17:13,1237.75,1237.75,1237.75,1237.75,0,18,18.00
08/11/2005,17:14,1237.75,1237.75,1237.75,1237.75,0,22,22.00
08/11/2005,17:17,1237.75,1237.75,1237.50,1237.75,11,3,14.00
08/11/2005,17:18,1237.75,1237.75,1237.75,1237.75,4,0,4.00
08/11/2005,17:19,1237.75,1237.75,1237.75,1237.75,2,0,2.00
08/11/2005,17:21,1237.75,1238.00,1237.75,1238.00,5,0,5.00
08/11/2005,17:22,1237.75,1237.75,1237.75,1237.75,0,7,7.00
08/11/2005,17:23,1237.75,1237.75,1237.75,1237.75,0,6,6.00
08/11/2005,17:26,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/11/2005,17:28,1238.00,1238.00,1237.75,1237.75,1,1,2.00
08/11/2005,17:29,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,17:30,1238.00,1238.00,1237.75,1238.00,84,1,85.00
08/11/2005,17:31,1238.00,1238.00,1237.75,1237.75,1,2,3.00
08/11/2005,17:32,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,17:34,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,17:35,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,17:37,1237.75,1237.75,1237.75,1237.75,0,2,2.00
08/11/2005,17:40,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,17:43,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,17:46,1238.00,1238.25,1238.00,1238.25,103,0,103.00
08/11/2005,17:47,1238.25,1238.50,1238.25,1238.50,184,0,184.00
08/11/2005,17:48,1238.50,1238.50,1238.50,1238.50,10,0,10.00
08/11/2005,17:49,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/11/2005,17:51,1238.25,1238.25,1238.25,1238.25,0,3,3.00
08/11/2005,17:52,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/11/2005,17:56,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/11/2005,17:57,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/11/2005,17:58,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/11/2005,17:59,1238.25,1238.50,1238.25,1238.25,14,5,19.00
08/11/2005,18:00,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/11/2005,18:02,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/11/2005,18:03,1238.00,1238.00,1237.75,1237.75,0,75,75.00
08/11/2005,18:05,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/11/2005,18:07,1238.00,1238.00,1238.00,1238.00,19,0,19.00
08/11/2005,18:08,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/11/2005,18:10,1238.00,1238.00,1238.00,1238.00,4,0,4.00
08/11/2005,18:17,1238.00,1238.25,1238.00,1238.25,2,0,2.00
08/11/2005,18:26,1238.00,1238.25,1238.00,1238.25,1,5,6.00
08/11/2005,18:29,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/11/2005,18:32,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,18:35,1238.00,1238.25,1238.00,1238.25,1,4,5.00
08/11/2005,18:36,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,18:44,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,18:48,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,18:50,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,18:51,1238.00,1238.00,1238.00,1238.00,0,50,50.00
08/11/2005,18:52,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/11/2005,18:53,1238.00,1238.00,1238.00,1238.00,0,6,6.00
08/11/2005,18:57,1238.00,1238.00,1238.00,1238.00,0,16,16.00
08/11/2005,18:58,1238.00,1238.00,1238.00,1238.00,0,6,6.00
08/11/2005,18:59,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,19:01,1238.00,1238.00,1238.00,1238.00,0,20,20.00
08/11/2005,19:02,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/11/2005,19:04,1238.00,1238.00,1238.00,1238.00,0,11,11.00
08/11/2005,19:06,1238.00,1238.00,1238.00,1238.00,0,15,15.00
08/11/2005,19:07,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/11/2005,19:08,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,19:10,1238.25,1238.25,1238.25,1238.25,15,0,15.00
08/11/2005,19:15,1238.00,1238.00,1238.00,1238.00,0,14,14.00
08/11/2005,19:16,1238.25,1238.25,1238.25,1238.25,15,0,15.00
08/11/2005,19:17,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,19:19,1238.00,1238.00,1237.75,1237.75,0,18,18.00
08/11/2005,19:21,1238.00,1238.25,1238.00,1238.25,15,0,15.00
08/11/2005,19:26,1238.25,1238.25,1237.75,1237.75,15,10,25.00
08/11/2005,19:27,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/11/2005,19:28,1238.00,1238.00,1238.00,1238.00,32,0,32.00
08/11/2005,19:29,1238.00,1238.00,1237.75,1237.75,2,2,4.00
08/11/2005,19:31,1238.00,1238.00,1238.00,1238.00,16,0,16.00
08/11/2005,19:32,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/11/2005,19:33,1238.00,1238.00,1238.00,1238.00,7,0,7.00
08/11/2005,19:34,1238.00,1238.00,1238.00,1238.00,8,0,8.00
08/11/2005,19:36,1238.00,1238.00,1238.00,1238.00,15,0,15.00
08/11/2005,19:38,1238.00,1238.00,1238.00,1238.00,8,0,8.00
08/11/2005,19:41,1238.25,1238.25,1238.25,1238.25,15,0,15.00
08/11/2005,19:44,1238.00,1238.00,1238.00,1238.00,0,9,9.00
08/11/2005,19:46,1238.25,1238.25,1238.00,1238.00,15,10,25.00
08/11/2005,19:49,1238.25,1238.25,1238.25,1238.25,17,0,17.00
08/11/2005,19:51,1238.50,1238.50,1238.50,1238.50,15,0,15.00
08/11/2005,19:55,1238.50,1238.50,1238.50,1238.50,4,0,4.00
08/11/2005,19:56,1238.50,1238.50,1238.25,1238.25,10,1,11.00
08/11/2005,20:00,1238.50,1238.50,1238.50,1238.50,5,0,5.00
08/11/2005,20:04,1238.25,1238.25,1238.25,1238.25,0,2,2.00
08/11/2005,20:06,1238.25,1238.50,1238.25,1238.50,1,8,9.00
08/11/2005,20:08,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/11/2005,20:10,1238.50,1238.50,1238.25,1238.25,1,1,2.00
08/11/2005,20:11,1238.00,1238.25,1238.00,1238.25,4,1,5.00
08/11/2005,20:13,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/11/2005,20:14,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/11/2005,20:17,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,20:25,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,20:39,1238.25,1238.25,1238.00,1238.00,1,1,2.00
08/11/2005,20:42,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,20:44,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/11/2005,20:47,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/11/2005,20:50,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/11/2005,20:52,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,20:53,1238.00,1238.25,1238.00,1238.00,5,2,7.00
08/11/2005,20:54,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,21:00,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,21:01,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,21:02,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,21:09,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/11/2005,21:10,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,21:11,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,21:12,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,21:14,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/11/2005,21:16,1238.00,1238.00,1238.00,1238.00,20,0,20.00
08/11/2005,21:17,1238.00,1238.00,1238.00,1238.00,11,0,11.00
08/11/2005,21:18,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/11/2005,21:39,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/11/2005,21:41,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/11/2005,21:53,1238.00,1238.00,1238.00,1238.00,7,0,7.00
08/11/2005,21:54,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/11/2005,21:59,1238.00,1238.00,1238.00,1238.00,7,0,7.00
08/11/2005,22:00,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/11/2005,22:05,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/11/2005,22:15,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/11/2005,22:17,1238.25,1238.25,1238.25,1238.25,55,0,55.00
08/11/2005,22:20,1238.25,1238.25,1238.25,1238.25,5,0,5.00
08/11/2005,22:26,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,22:35,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/11/2005,22:36,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,22:40,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,22:43,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,22:44,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,22:47,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/11/2005,22:49,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/11/2005,22:50,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/11/2005,22:57,1238.00,1238.00,1238.00,1238.00,0,8,8.00
08/11/2005,22:59,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,23:12,1238.00,1238.00,1238.00,1238.00,0,20,20.00
08/11/2005,23:18,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/11/2005,23:19,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/11/2005,23:24,1238.00,1238.00,1238.00,1238.00,0,20,20.00
08/11/2005,23:29,1238.00,1238.00,1237.75,1238.00,1,44,45.00
08/11/2005,23:31,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/11/2005,23:33,1238.00,1238.00,1238.00,1238.00,6,0,6.00
08/11/2005,23:43,1237.75,1237.75,1237.75,1237.75,0,3,3.00
08/11/2005,23:48,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,23:50,1237.75,1237.75,1237.75,1237.75,0,4,4.00
08/11/2005,23:51,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/11/2005,23:52,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/11/2005,23:54,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/11/2005,23:55,1238.00,1238.00,1238.00,1238.00,24,0,24.00
08/11/2005,23:57,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/12/2005,00:00,1238.25,1238.25,1238.25,1238.25,29,0,29.00
08/12/2005,00:05,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/12/2005,00:06,1238.50,1238.50,1238.50,1238.50,15,0,15.00
08/12/2005,00:07,1238.50,1238.50,1238.50,1238.50,11,0,11.00
08/12/2005,00:10,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/12/2005,00:13,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/12/2005,00:15,1238.50,1238.50,1238.50,1238.50,1,0,1.00
08/12/2005,00:17,1238.50,1238.50,1238.25,1238.25,4,1,5.00
08/12/2005,00:24,1238.50,1238.50,1238.50,1238.50,15,0,15.00
08/12/2005,00:30,1238.25,1238.25,1238.25,1238.25,0,4,4.00
08/12/2005,00:31,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/12/2005,00:37,1238.25,1238.25,1238.25,1238.25,0,14,14.00
08/12/2005,00:38,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/12/2005,00:39,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/12/2005,00:40,1238.00,1238.00,1237.75,1238.00,8,2,10.00
08/12/2005,00:41,1238.00,1238.00,1238.00,1238.00,6,0,6.00
08/12/2005,00:42,1238.00,1238.00,1238.00,1238.00,35,0,35.00
08/12/2005,00:43,1237.75,1238.00,1237.75,1238.00,1,1,2.00
08/12/2005,00:46,1238.00,1238.25,1238.00,1238.25,25,0,25.00
08/12/2005,00:47,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/12/2005,00:52,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/12/2005,00:53,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/12/2005,00:54,1238.25,1238.25,1238.00,1238.00,1,2,3.00
08/12/2005,00:56,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/12/2005,00:57,1237.75,1237.75,1237.75,1237.75,0,3,3.00
08/12/2005,00:58,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/12/2005,00:59,1237.75,1237.75,1237.75,1237.75,0,50,50.00
08/12/2005,01:02,1237.75,1237.75,1237.75,1237.75,0,11,11.00
08/12/2005,01:04,1237.75,1237.75,1237.75,1237.75,0,8,8.00
08/12/2005,01:05,1237.75,1237.75,1237.75,1237.75,0,9,9.00
08/12/2005,01:06,1237.75,1238.00,1237.75,1238.00,3,7,10.00
08/12/2005,01:08,1237.75,1237.75,1237.75,1237.75,0,3,3.00
08/12/2005,01:10,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/12/2005,01:13,1237.75,1237.75,1237.75,1237.75,0,2,2.00
08/12/2005,01:16,1238.00,1238.00,1238.00,1238.00,11,0,11.00
08/12/2005,01:17,1238.00,1238.00,1238.00,1238.00,13,0,13.00
08/12/2005,01:18,1238.00,1238.00,1238.00,1238.00,24,0,24.00
08/12/2005,01:19,1238.25,1238.25,1238.25,1238.25,8,0,8.00
08/12/2005,01:21,1238.25,1238.25,1237.75,1237.75,5,38,43.00
08/12/2005,01:22,1237.75,1237.75,1237.75,1237.75,0,4,4.00
08/12/2005,01:24,1237.75,1238.00,1237.75,1238.00,1,3,4.00
08/12/2005,01:25,1237.75,1237.75,1237.75,1237.75,0,6,6.00
08/12/2005,01:26,1237.75,1238.00,1237.75,1238.00,1,2,3.00
08/12/2005,01:29,1237.75,1237.75,1237.75,1237.75,0,50,50.00
08/12/2005,01:32,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/12/2005,01:33,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/12/2005,01:34,1238.00,1238.00,1238.00,1238.00,4,0,4.00
08/12/2005,01:37,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/12/2005,01:39,1237.75,1237.75,1237.75,1237.75,0,150,150.00
08/12/2005,01:40,1237.75,1237.75,1237.75,1237.75,0,22,22.00
08/12/2005,01:41,1237.75,1237.75,1237.75,1237.75,0,28,28.00
08/12/2005,01:45,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/12/2005,01:46,1237.75,1237.75,1237.75,1237.75,0,22,22.00
08/12/2005,01:47,1237.75,1237.75,1237.75,1237.75,0,19,19.00
08/12/2005,01:48,1237.75,1237.75,1237.75,1237.75,0,3,3.00
08/12/2005,01:49,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/12/2005,01:50,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/12/2005,01:51,1237.75,1237.75,1237.75,1237.75,0,6,6.00
08/12/2005,01:52,1238.00,1238.00,1237.75,1237.75,2,41,43.00
08/12/2005,01:53,1237.75,1237.75,1237.75,1237.75,0,3,3.00
08/12/2005,01:54,1237.75,1238.00,1237.75,1238.00,1,10,11.00
08/12/2005,01:57,1238.00,1238.25,1238.00,1238.25,214,0,214.00
08/12/2005,01:59,1238.25,1238.25,1238.00,1238.25,7,13,20.00
08/12/2005,02:00,1238.00,1238.00,1237.75,1237.75,65,94,159.00
08/12/2005,02:01,1238.00,1238.50,1238.00,1238.25,137,29,166.00
08/12/2005,02:02,1238.00,1238.25,1238.00,1238.00,26,34,60.00
08/12/2005,02:03,1238.00,1238.00,1237.75,1237.75,0,4,4.00
08/12/2005,02:05,1238.00,1238.00,1238.00,1238.00,68,0,68.00
08/12/2005,02:06,1237.75,1237.75,1237.50,1237.50,0,252,252.00
08/12/2005,02:07,1237.75,1237.75,1237.50,1237.75,91,1,92.00
08/12/2005,02:08,1237.75,1237.75,1237.50,1237.50,10,1,11.00
08/12/2005,02:09,1237.50,1237.50,1237.00,1237.00,11,623,634.00
08/12/2005,02:10,1237.25,1237.25,1237.00,1237.00,1,36,37.00
08/12/2005,02:11,1237.00,1237.00,1237.00,1237.00,0,27,27.00
08/12/2005,02:12,1237.00,1237.00,1236.75,1237.00,13,38,51.00
08/12/2005,02:13,1237.00,1237.00,1237.00,1237.00,97,0,97.00
08/12/2005,02:14,1237.00,1237.00,1237.00,1237.00,52,0,52.00
08/12/2005,02:15,1237.00,1237.00,1237.00,1237.00,85,0,85.00
08/12/2005,02:17,1237.25,1237.25,1237.25,1237.25,37,0,37.00
08/12/2005,02:18,1237.25,1237.50,1237.25,1237.50,45,0,45.00
08/12/2005,02:19,1237.50,1237.50,1237.25,1237.25,10,111,121.00
08/12/2005,02:20,1237.00,1237.00,1237.00,1237.00,0,2,2.00
08/12/2005,02:21,1237.00,1237.00,1236.75,1237.00,26,26,52.00
08/12/2005,02:22,1237.00,1237.00,1237.00,1237.00,34,0,34.00
08/12/2005,02:23,1237.00,1237.00,1237.00,1237.00,20,0,20.00
08/12/2005,02:24,1236.75,1237.00,1236.75,1237.00,3,1,4.00
08/12/2005,02:25,1236.75,1236.75,1236.75,1236.75,0,1,1.00
08/12/2005,02:26,1236.75,1236.75,1236.75,1236.75,0,2,2.00
08/12/2005,02:27,1236.75,1236.75,1236.25,1236.25,0,473,473.00
08/12/2005,02:28,1236.25,1236.50,1236.25,1236.50,54,1,55.00
08/12/2005,02:29,1236.50,1236.50,1236.50,1236.50,17,0,17.00
08/12/2005,02:30,1236.25,1236.25,1236.00,1236.25,10,190,200.00
08/12/2005,02:31,1236.25,1236.25,1236.25,1236.25,102,0,102.00
08/12/2005,02:32,1236.25,1236.25,1236.25,1236.25,54,0,54.00
08/12/2005,02:33,1236.25,1236.25,1236.00,1236.25,25,13,38.00
08/12/2005,02:34,1236.25,1236.25,1236.25,1236.25,16,0,16.00
08/12/2005,02:35,1236.00,1236.50,1236.00,1236.50,72,1,73.00
08/12/2005,02:36,1236.50,1236.50,1235.75,1236.00,5,322,327.00
08/12/2005,02:37,1235.75,1236.00,1235.75,1236.00,88,7,95.00
08/12/2005,02:38,1236.25,1236.50,1236.25,1236.50,221,4,225.00
08/12/2005,02:39,1236.50,1236.75,1236.25,1236.50,48,7,55.00
08/12/2005,02:40,1236.50,1236.50,1236.50,1236.50,8,0,8.00
08/12/2005,02:41,1236.50,1236.50,1236.25,1236.25,8,2,10.00
08/12/2005,02:42,1236.25,1236.25,1236.00,1236.00,0,55,55.00
08/12/2005,02:43,1236.00,1236.00,1236.00,1236.00,0,13,13.00
08/12/2005,02:44,1236.25,1236.25,1236.25,1236.25,18,0,18.00
08/12/2005,02:45,1236.25,1236.50,1236.25,1236.50,72,5,77.00
08/12/2005,02:46,1236.75,1236.75,1236.50,1236.75,2,40,42.00
08/12/2005,02:47,1236.50,1236.50,1236.50,1236.50,0,31,31.00
08/12/2005,02:50,1236.50,1236.50,1236.50,1236.50,0,5,5.00
08/12/2005,02:52,1236.50,1236.50,1236.50,1236.50,0,1,1.00
08/12/2005,02:53,1236.50,1236.50,1236.50,1236.50,0,11,11.00
08/12/2005,02:54,1236.75,1237.00,1236.50,1236.50,145,5,150.00
08/12/2005,02:56,1236.50,1236.50,1236.50,1236.50,0,2,2.00
08/12/2005,02:57,1236.75,1236.75,1236.75,1236.75,104,0,104.00
08/12/2005,02:58,1236.75,1236.75,1236.75,1236.75,9,0,9.00
08/12/2005,02:59,1236.75,1236.75,1236.75,1236.75,50,0,50.00
08/12/2005,03:01,1237.00,1237.00,1237.00,1237.00,7,0,7.00
08/12/2005,03:02,1237.00,1237.50,1236.75,1237.25,118,12,130.00
08/12/2005,03:03,1237.25,1237.25,1237.25,1237.25,0,4,4.00
08/12/2005,03:04,1237.25,1237.25,1237.25,1237.25,0,22,22.00
08/12/2005,03:05,1237.50,1237.75,1237.25,1237.50,89,7,96.00
08/12/2005,03:06,1237.50,1237.50,1237.25,1237.25,2,205,207.00
08/12/2005,03:07,1237.25,1237.50,1237.25,1237.25,1,22,23.00
08/12/2005,03:08,1237.25,1237.25,1237.25,1237.25,0,20,20.00
08/12/2005,03:09,1237.25,1237.25,1237.25,1237.25,0,1,1.00
08/12/2005,03:10,1237.25,1237.25,1237.25,1237.25,0,2,2.00
08/12/2005,03:11,1237.00,1237.00,1236.75,1236.75,31,101,132.00
08/12/2005,03:13,1236.75,1236.75,1236.75,1236.75,0,21,21.00
08/12/2005,03:14,1236.75,1236.75,1236.75,1236.75,0,1,1.00
08/12/2005,03:15,1236.75,1236.75,1236.75,1236.75,0,16,16.00
08/12/2005,03:16,1236.50,1236.75,1236.25,1236.75,24,134,158.00
08/12/2005,03:17,1236.50,1236.50,1236.50,1236.50,0,66,66.00
08/12/2005,03:18,1236.50,1236.75,1236.25,1236.75,23,25,48.00
08/12/2005,03:19,1236.75,1236.75,1236.50,1236.50,36,5,41.00
08/12/2005,03:20,1236.50,1236.75,1236.50,1236.75,21,1,22.00
08/12/2005,03:22,1236.75,1236.75,1236.75,1236.75,21,0,21.00
08/12/2005,03:24,1237.00,1237.00,1237.00,1237.00,30,0,30.00
08/12/2005,03:25,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/12/2005,03:26,1237.00,1237.00,1237.00,1237.00,4,0,4.00
08/12/2005,03:31,1237.00,1237.00,1237.00,1237.00,5,0,5.00
08/12/2005,03:32,1237.00,1237.00,1237.00,1237.00,6,0,6.00
08/12/2005,03:33,1237.00,1237.00,1236.50,1236.75,8,62,70.00
08/12/2005,03:34,1237.00,1237.00,1237.00,1237.00,21,0,21.00
08/12/2005,03:35,1237.00,1237.25,1237.00,1237.25,15,0,15.00
08/12/2005,03:36,1237.00,1237.00,1237.00,1237.00,0,45,45.00
08/12/2005,03:37,1237.00,1237.00,1237.00,1237.00,0,6,6.00
08/12/2005,03:38,1237.00,1237.00,1237.00,1237.00,0,4,4.00
08/12/2005,03:39,1236.75,1236.75,1236.50,1236.75,2,15,17.00
08/12/2005,03:40,1236.50,1236.75,1236.25,1236.25,8,68,76.00
08/12/2005,03:42,1236.50,1236.75,1236.50,1236.50,28,100,128.00
08/12/2005,03:43,1236.50,1236.75,1236.50,1236.75,4,25,29.00
08/12/2005,03:44,1236.75,1236.75,1236.75,1236.75,1,0,1.00
08/12/2005,03:46,1236.50,1236.50,1236.25,1236.25,0,49,49.00
08/12/2005,03:47,1236.50,1236.50,1236.50,1236.50,1,0,1.00
08/12/2005,03:48,1236.50,1236.50,1236.50,1236.50,10,0,10.00
08/12/2005,03:50,1236.50,1236.50,1236.50,1236.50,7,0,7.00
08/12/2005,03:51,1236.50,1236.50,1236.50,1236.50,1,0,1.00
08/12/2005,03:52,1236.50,1236.50,1236.50,1236.50,21,0,21.00
08/12/2005,03:53,1236.75,1236.75,1236.75,1236.75,39,0,39.00
08/12/2005,03:54,1236.75,1236.75,1236.75,1236.75,38,0,38.00
08/12/2005,03:55,1236.75,1236.75,1236.75,1236.75,1,0,1.00
08/12/2005,03:56,1236.75,1237.00,1236.75,1237.00,28,0,28.00
08/12/2005,03:57,1237.00,1237.00,1237.00,1237.00,2,0,2.00
08/12/2005,03:58,1237.00,1237.00,1237.00,1237.00,67,0,67.00
08/12/2005,04:00,1237.00,1237.00,1237.00,1237.00,6,0,6.00
08/12/2005,04:03,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/12/2005,04:04,1237.00,1237.00,1237.00,1237.00,190,0,190.00
08/12/2005,04:05,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/12/2005,04:06,1237.00,1237.00,1237.00,1237.00,60,0,60.00
08/12/2005,04:07,1237.00,1237.00,1236.75,1236.75,2,1,3.00
08/12/2005,04:08,1237.00,1237.00,1237.00,1237.00,28,0,28.00
08/12/2005,04:09,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/12/2005,04:10,1237.00,1237.00,1237.00,1237.00,8,0,8.00
08/12/2005,04:11,1237.00,1237.00,1237.00,1237.00,6,0,6.00
08/12/2005,04:12,1237.00,1237.00,1237.00,1237.00,3,0,3.00
08/12/2005,04:13,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/12/2005,04:15,1237.25,1237.25,1237.25,1237.25,1,0,1.00
08/12/2005,04:16,1237.00,1237.00,1237.00,1237.00,0,3,3.00
08/12/2005,04:17,1237.00,1237.00,1237.00,1237.00,0,2,2.00
08/12/2005,04:19,1237.00,1237.00,1237.00,1237.00,0,1,1.00
08/12/2005,04:23,1237.00,1237.00,1237.00,1237.00,0,18,18.00
08/12/2005,04:24,1237.00,1237.00,1237.00,1237.00,0,3,3.00
08/12/2005,04:25,1237.00,1237.00,1237.00,1237.00,0,1,1.00
08/12/2005,04:26,1237.25,1237.25,1237.25,1237.25,11,0,11.00
08/12/2005,04:27,1237.25,1237.25,1237.00,1237.25,65,1,66.00
08/12/2005,04:28,1237.25,1237.25,1237.25,1237.25,12,0,12.00
08/12/2005,04:30,1237.25,1237.25,1237.25,1237.25,5,0,5.00
08/12/2005,04:32,1237.50,1237.50,1237.50,1237.50,2,0,2.00
08/12/2005,04:33,1237.25,1237.25,1237.25,1237.25,0,40,40.00
08/12/2005,04:34,1237.25,1237.25,1237.00,1237.25,19,4,23.00
08/12/2005,04:35,1237.25,1237.50,1237.25,1237.50,19,0,19.00
08/12/2005,04:36,1237.25,1237.25,1237.25,1237.25,0,2,2.00
08/12/2005,04:37,1237.25,1237.25,1237.00,1237.25,11,23,34.00
08/12/2005,04:38,1237.25,1237.25,1237.25,1237.25,61,0,61.00
08/12/2005,04:39,1237.25,1237.25,1237.25,1237.25,20,0,20.00
08/12/2005,04:41,1237.50,1237.50,1237.50,1237.50,1,0,1.00
08/12/2005,04:42,1237.50,1237.50,1237.50,1237.50,48,0,48.00
08/12/2005,04:43,1237.25,1237.25,1237.25,1237.25,0,14,14.00
08/12/2005,04:45,1237.25,1237.50,1237.25,1237.50,5,1,6.00
08/12/2005,04:46,1237.25,1237.25,1237.00,1237.00,0,136,136.00
08/12/2005,04:47,1237.00,1237.00,1237.00,1237.00,0,60,60.00
08/12/2005,04:48,1237.00,1237.00,1236.75,1236.75,0,110,110.00
08/12/2005,04:49,1236.75,1236.75,1236.50,1236.75,21,52,73.00
08/12/2005,04:50,1236.75,1236.75,1236.75,1236.75,23,0,23.00
08/12/2005,04:52,1236.75,1236.75,1236.50,1236.50,114,73,187.00
08/12/2005,04:53,1236.50,1236.75,1236.25,1236.75,31,25,56.00
08/12/2005,04:54,1236.75,1236.75,1236.75,1236.75,63,0,63.00
08/12/2005,04:55,1236.75,1236.75,1236.75,1236.75,5,0,5.00
08/12/2005,04:56,1236.75,1237.00,1236.75,1237.00,2,0,2.00
08/12/2005,04:57,1237.00,1237.00,1237.00,1237.00,16,0,16.00
08/12/2005,04:58,1237.00,1237.00,1236.75,1237.00,88,1,89.00
08/12/2005,04:59,1237.00,1237.00,1237.00,1237.00,29,0,29.00
08/12/2005,05:01,1237.00,1237.00,1236.75,1236.75,6,12,18.00
08/12/2005,05:02,1236.75,1236.75,1236.75,1236.75,0,1,1.00
08/12/2005,05:03,1236.75,1236.75,1236.75,1236.75,0,1,1.00
08/12/2005,05:04,1236.75,1236.75,1236.75,1236.75,0,3,3.00
08/12/2005,05:07,1237.00,1237.25,1237.00,1237.00,37,2,39.00
08/12/2005,05:08,1237.00,1237.00,1237.00,1237.00,0,16,16.00
08/12/2005,05:10,1237.00,1237.00,1237.00,1237.00,0,1,1.00
08/12/2005,05:15,1237.00,1237.00,1237.00,1237.00,0,1,1.00
08/12/2005,05:17,1236.75,1236.75,1236.75,1236.75,0,1,1.00
08/12/2005,05:18,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/12/2005,05:19,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/12/2005,05:20,1237.00,1237.00,1237.00,1237.00,6,0,6.00
08/12/2005,05:21,1237.00,1237.00,1237.00,1237.00,57,0,57.00
08/12/2005,05:22,1236.75,1236.75,1236.75,1236.75,0,46,46.00
08/12/2005,05:23,1236.50,1236.50,1236.25,1236.50,82,227,309.00
08/12/2005,05:24,1236.50,1236.50,1236.25,1236.50,70,1,71.00
08/12/2005,05:25,1236.75,1236.75,1236.50,1236.75,27,5,32.00
08/12/2005,05:26,1236.75,1237.00,1236.75,1236.75,13,4,17.00
08/12/2005,05:27,1237.00,1237.00,1237.00,1237.00,2,0,2.00
08/12/2005,05:28,1236.75,1237.00,1236.75,1236.75,1,13,14.00
08/12/2005,05:30,1237.00,1237.25,1237.00,1237.00,89,1,90.00
08/12/2005,05:31,1237.00,1237.25,1237.00,1237.25,3,128,131.00
08/12/2005,05:32,1237.25,1237.25,1237.00,1237.00,10,1,11.00
08/12/2005,05:33,1237.00,1237.25,1237.00,1237.25,2,80,82.00
08/12/2005,05:34,1237.00,1237.00,1237.00,1237.00,0,9,9.00
08/12/2005,05:35,1237.00,1237.00,1237.00,1237.00,0,2,2.00
08/12/2005,05:37,1237.00,1237.00,1237.00,1237.00,0,20,20.00
08/12/2005,05:38,1237.00,1237.00,1236.75,1236.75,0,80,80.00
08/12/2005,05:40,1236.75,1236.75,1236.75,1236.75,0,63,63.00
08/12/2005,05:41,1236.75,1236.75,1236.75,1236.75,0,6,6.00
08/12/2005,05:42,1236.75,1236.75,1236.75,1236.75,0,2,2.00
08/12/2005,05:43,1236.75,1236.75,1236.75,1236.75,0,23,23.00
08/12/2005,05:45,1236.50,1236.75,1236.50,1236.50,3,3,6.00
08/12/2005,05:46,1236.75,1236.75,1236.75,1236.75,6,0,6.00
08/12/2005,05:47,1236.75,1236.75,1236.75,1236.75,2,0,2.00
08/12/2005,05:48,1236.75,1236.75,1236.75,1236.75,35,0,35.00
08/12/2005,05:49,1236.75,1236.75,1236.75,1236.75,8,0,8.00
08/12/2005,05:50,1236.75,1236.75,1236.75,1236.75,11,0,11.00
08/12/2005,05:51,1236.75,1236.75,1236.75,1236.75,6,0,6.00
08/12/2005,05:52,1236.75,1237.00,1236.75,1237.00,16,0,16.00
08/12/2005,05:53,1237.00,1237.00,1236.75,1236.75,2,25,27.00
08/12/2005,05:56,1236.75,1236.75,1236.75,1236.75,0,34,34.00
08/12/2005,05:57,1236.75,1236.75,1236.75,1236.75,0,1,1.00
08/12/2005,05:58,1236.75,1236.75,1236.25,1236.50,11,224,235.00
08/12/2005,06:01,1236.75,1236.75,1236.75,1236.75,1,0,1.00
08/12/2005,06:02,1236.75,1236.75,1236.75,1236.75,105,0,105.00
08/12/2005,06:03,1236.75,1236.75,1236.50,1236.50,87,1,88.00
08/12/2005,06:04,1236.50,1236.50,1236.25,1236.50,5,31,36.00
08/12/2005,06:05,1236.50,1236.50,1236.50,1236.50,34,0,34.00
08/12/2005,06:06,1236.50,1236.50,1236.00,1236.25,145,235,380.00
08/12/2005,06:07,1236.25,1236.25,1236.25,1236.25,11,0,11.00
08/12/2005,06:08,1236.50,1236.50,1236.50,1236.50,4,0,4.00
08/12/2005,06:09,1236.25,1236.25,1236.25,1236.25,0,3,3.00
08/12/2005,06:10,1236.50,1236.50,1236.00,1236.00,1,71,72.00
08/12/2005,06:11,1236.25,1236.25,1236.00,1236.00,38,2,40.00
08/12/2005,06:12,1236.25,1236.25,1236.00,1236.00,7,200,207.00
08/12/2005,06:13,1236.25,1236.25,1236.00,1236.00,6,11,17.00
08/12/2005,06:14,1236.00,1236.25,1236.00,1236.25,1,1,2.00
08/12/2005,06:15,1236.25,1236.25,1236.00,1236.25,6,64,70.00
08/12/2005,06:16,1236.25,1236.25,1236.25,1236.25,88,0,88.00
08/12/2005,06:17,1236.25,1236.50,1236.25,1236.50,3,0,3.00
08/12/2005,06:18,1236.50,1236.50,1236.25,1236.50,4,2,6.00
08/12/2005,06:19,1236.25,1236.25,1236.00,1236.25,2,55,57.00
08/12/2005,06:20,1236.25,1236.25,1236.25,1236.25,1,0,1.00
08/12/2005,06:21,1236.25,1236.25,1236.00,1236.25,52,1,53.00
08/12/2005,06:22,1236.00,1236.25,1236.00,1236.25,50,34,84.00
08/12/2005,06:23,1236.25,1236.50,1236.25,1236.50,10,0,10.00
08/12/2005,06:24,1236.25,1236.25,1236.25,1236.25,0,3,3.00
08/12/2005,06:25,1236.25,1236.25,1236.00,1236.00,0,305,305.00
08/12/2005,06:26,1236.25,1236.25,1236.25,1236.25,23,0,23.00
08/12/2005,06:27,1236.50,1236.50,1236.25,1236.25,1,1,2.00
08/12/2005,06:28,1236.50,1236.50,1236.50,1236.50,3,0,3.00
08/12/2005,06:29,1236.50,1236.50,1236.50,1236.50,10,0,10.00
08/12/2005,06:30,1236.50,1236.50,1236.50,1236.50,5,0,5.00
08/12/2005,06:31,1236.25,1236.25,1236.25,1236.25,0,99,99.00
08/12/2005,06:32,1236.25,1236.25,1236.00,1236.00,0,5,5.00
08/12/2005,06:33,1236.25,1236.25,1236.25,1236.25,25,0,25.00
08/12/2005,06:34,1236.25,1236.25,1236.25,1236.25,4,0,4.00
08/12/2005,06:35,1236.25,1236.25,1236.25,1236.25,2,0,2.00
08/12/2005,06:36,1236.50,1236.50,1236.50,1236.50,78,0,78.00
08/12/2005,06:37,1236.50,1236.75,1236.50,1236.50,7,2,9.00
08/12/2005,06:38,1236.50,1236.50,1236.50,1236.50,0,39,39.00
08/12/2005,06:39,1236.50,1236.50,1236.25,1236.50,17,55,72.00
08/12/2005,06:40,1236.50,1236.50,1236.50,1236.50,1,0,1.00
08/12/2005,06:41,1236.50,1236.75,1236.50,1236.50,6,4,10.00
08/12/2005,06:45,1236.50,1236.50,1236.00,1236.00,0,188,188.00
08/12/2005,06:46,1236.25,1236.50,1236.00,1236.25,54,32,86.00
08/12/2005,06:47,1236.25,1236.50,1236.25,1236.25,45,11,56.00
08/12/2005,06:48,1236.50,1236.50,1236.25,1236.25,30,3,33.00
08/12/2005,06:49,1236.50,1236.75,1236.50,1236.50,15,1,16.00
08/12/2005,06:50,1236.75,1236.75,1236.75,1236.75,71,0,71.00
08/12/2005,06:51,1236.75,1236.75,1236.75,1236.75,6,0,6.00
08/12/2005,06:52,1236.75,1236.75,1236.75,1236.75,2,0,2.00
08/12/2005,06:53,1236.75,1236.75,1236.50,1236.50,30,3,33.00
08/12/2005,06:55,1236.75,1236.75,1236.50,1236.50,2,1,3.00
08/12/2005,06:56,1236.50,1236.50,1236.50,1236.50,0,7,7.00
08/12/2005,06:57,1236.75,1236.75,1236.75,1236.75,7,0,7.00
08/12/2005,07:00,1236.50,1236.75,1236.50,1236.75,1,2,3.00
08/12/2005,07:01,1236.50,1236.50,1236.50,1236.50,0,6,6.00
08/12/2005,07:02,1236.75,1236.75,1236.75,1236.75,4,0,4.00
08/12/2005,07:03,1236.75,1236.75,1236.50,1236.50,15,75,90.00
08/12/2005,07:04,1236.75,1236.75,1236.75,1236.75,8,0,8.00
08/12/2005,07:05,1236.50,1236.75,1236.50,1236.50,1,6,7.00
08/12/2005,07:06,1236.75,1236.75,1236.50,1236.75,15,1,16.00
08/12/2005,07:07,1236.75,1236.75,1236.25,1236.25,17,303,320.00
08/12/2005,07:08,1236.50,1236.50,1236.50,1236.50,4,0,4.00
08/12/2005,07:09,1236.50,1236.50,1236.50,1236.50,13,0,13.00
08/12/2005,07:10,1236.50,1236.50,1236.25,1236.25,84,5,89.00
08/12/2005,07:11,1236.25,1236.25,1236.25,1236.25,0,5,5.00
08/12/2005,07:12,1236.50,1236.75,1236.50,1236.75,182,0,182.00
08/12/2005,07:13,1236.50,1236.75,1236.50,1236.75,1,25,26.00
08/12/2005,07:14,1236.75,1236.75,1236.75,1236.75,7,0,7.00
08/12/2005,07:15,1236.75,1236.75,1236.75,1236.75,1,0,1.00
08/12/2005,07:16,1236.75,1236.75,1236.75,1236.75,13,0,13.00
08/12/2005,07:17,1236.75,1236.75,1236.50,1236.50,50,3,53.00
08/12/2005,07:18,1236.75,1236.75,1236.75,1236.75,1,0,1.00
08/12/2005,07:19,1236.75,1236.75,1236.50,1236.50,9,2,11.00
08/12/2005,07:20,1236.75,1236.75,1236.50,1236.50,160,49,209.00
08/12/2005,07:21,1236.50,1236.75,1236.50,1236.75,1,1,2.00
08/12/2005,07:22,1236.75,1236.75,1236.50,1236.50,31,53,84.00
08/12/2005,07:23,1236.75,1236.75,1236.50,1236.50,2,4,6.00
08/12/2005,07:24,1236.75,1236.75,1236.25,1236.25,1,118,119.00
08/12/2005,07:25,1236.50,1236.50,1236.25,1236.25,5,1,6.00
08/12/2005,07:26,1236.50,1236.50,1236.50,1236.50,3,0,3.00
08/12/2005,07:27,1236.25,1236.25,1236.25,1236.25,0,1,1.00
08/12/2005,07:28,1236.25,1236.50,1236.25,1236.50,2,10,12.00
08/12/2005,07:29,1236.50,1236.50,1236.50,1236.50,20,0,20.00
08/12/2005,07:30,1236.50,1236.75,1236.50,1236.75,116,0,116.00
08/12/2005,07:31,1236.50,1236.75,1236.50,1236.75,136,222,358.00
08/12/2005,07:32,1236.75,1236.75,1236.00,1236.00,173,326,499.00
08/12/2005,07:33,1236.25,1236.50,1236.25,1236.25,111,14,125.00
08/12/2005,07:34,1236.25,1236.25,1236.00,1236.25,3,264,267.00
08/12/2005,07:35,1236.25,1236.25,1236.00,1236.25,186,3,189.00
08/12/2005,07:36,1236.25,1236.25,1236.25,1236.25,182,0,182.00
08/12/2005,07:37,1236.25,1236.25,1236.00,1236.00,14,8,22.00
08/12/2005,07:38,1236.00,1236.25,1236.00,1236.00,3,12,15.00
08/12/2005,07:39,1236.00,1236.25,1236.00,1236.25,13,4,17.00
08/12/2005,07:40,1236.00,1236.00,1236.00,1236.00,0,12,12.00
08/12/2005,07:41,1236.00,1236.25,1235.75,1235.75,1,341,342.00
08/12/2005,07:42,1235.75,1236.00,1235.75,1236.00,9,14,23.00
08/12/2005,07:43,1236.00,1236.00,1236.00,1236.00,2,0,2.00
08/12/2005,07:44,1235.75,1235.75,1235.25,1235.50,61,1161,1222.00
08/12/2005,07:45,1235.50,1235.50,1234.75,1234.75,143,969,1112.00
08/12/2005,07:46,1234.75,1235.00,1234.25,1234.75,488,1104,1592.00
08/12/2005,07:47,1234.75,1235.50,1234.75,1235.00,729,798,1527.00
08/12/2005,07:48,1235.00,1235.25,1234.75,1234.75,16,279,295.00
08/12/2005,07:49,1234.75,1234.75,1234.50,1234.50,2,243,245.00
08/12/2005,07:50,1234.50,1235.00,1234.50,1234.50,166,554,720.00
08/12/2005,07:51,1234.50,1235.00,1234.50,1235.00,249,200,449.00
08/12/2005,07:52,1235.00,1235.00,1234.50,1234.75,38,154,192.00
08/12/2005,07:53,1235.00,1235.00,1234.50,1235.00,162,86,248.00
08/12/2005,07:54,1235.25,1235.50,1235.00,1235.50,417,245,662.00
08/12/2005,07:55,1235.25,1236.00,1235.25,1235.75,715,316,1031.00
08/12/2005,07:56,1235.75,1236.00,1235.50,1235.50,5,184,189.00
08/12/2005,07:57,1235.50,1235.75,1235.25,1235.50,18,120,138.00
08/12/2005,07:58,1235.50,1235.50,1235.25,1235.25,20,5,25.00
08/12/2005,07:59,1235.25,1235.50,1235.25,1235.25,23,63,86.00
08/12/2005,08:00,1235.25,1235.50,1235.25,1235.25,4,43,47.00
08/12/2005,08:01,1235.50,1235.50,1235.25,1235.25,2,19,21.00
08/12/2005,08:02,1235.25,1235.50,1235.25,1235.25,15,200,215.00
08/12/2005,08:03,1235.25,1235.50,1235.25,1235.50,3,6,9.00
08/12/2005,08:04,1235.50,1235.50,1235.25,1235.25,7,21,28.00
08/12/2005,08:05,1235.50,1235.50,1235.25,1235.50,25,45,70.00
08/12/2005,08:06,1235.50,1235.50,1235.50,1235.50,205,0,205.00
08/12/2005,08:07,1235.75,1235.75,1235.50,1235.50,69,5,74.00
08/12/2005,08:08,1235.75,1235.75,1235.50,1235.50,4,53,57.00
08/12/2005,08:09,1235.75,1235.75,1235.50,1235.50,4,5,9.00
08/12/2005,08:10,1235.75,1235.75,1235.50,1235.50,6,3,9.00
08/12/2005,08:11,1235.50,1235.75,1235.50,1235.75,1,55,56.00
08/12/2005,08:12,1235.50,1235.75,1235.50,1235.75,25,12,37.00
08/12/2005,08:13,1235.50,1235.75,1235.50,1235.75,2,3,5.00
08/12/2005,08:14,1235.50,1235.75,1235.50,1235.50,5,28,33.00
08/12/2005,08:15,1235.50,1235.50,1235.50,1235.50,0,71,71.00
08/12/2005,08:16,1235.50,1235.75,1235.25,1235.50,3,81,84.00
08/12/2005,08:17,1235.50,1235.50,1235.25,1235.50,29,1,30.00
08/12/2005,08:18,1235.25,1235.50,1235.25,1235.50,17,1,18.00
08/12/2005,08:19,1235.25,1235.25,1235.25,1235.25,0,35,35.00
08/12/2005,08:20,1235.25,1235.50,1235.25,1235.50,31,17,48.00
08/12/2005,08:21,1235.50,1235.50,1235.50,1235.50,51,0,51.00
08/12/2005,08:22,1235.25,1235.50,1235.25,1235.50,4,1,5.00
08/12/2005,08:23,1235.25,1235.25,1235.25,1235.25,0,7,7.00
08/12/2005,08:24,1235.25,1235.50,1235.25,1235.25,1,35,36.00
08/12/2005,08:25,1235.25,1235.50,1235.25,1235.25,5,4,9.00
08/12/2005,08:26,1235.50,1235.50,1235.25,1235.50,53,43,96.00
08/12/2005,08:27,1235.25,1235.50,1235.25,1235.25,61,66,127.00
08/12/2005,08:28,1235.50,1235.75,1235.50,1235.50,187,12,199.00
08/12/2005,08:29,1235.50,1235.75,1235.25,1235.25,13,292,305.00
08/12/2005,08:30,1235.25,1235.75,1235.25,1235.75,538,27,565.00
08/12/2005,08:31,1235.50,1235.75,1235.50,1235.75,1165,1260,2425.00
08/12/2005,08:32,1235.50,1235.50,1235.25,1235.25,116,1339,1455.00
08/12/2005,08:33,1235.25,1235.75,1235.00,1235.50,824,1320,2144.00
08/12/2005,08:34,1235.50,1236.00,1235.25,1236.00,1052,479,1531.00
08/12/2005,08:35,1235.75,1236.25,1235.75,1236.25,1059,712,1771.00
08/12/2005,08:36,1236.00,1236.25,1235.75,1236.00,823,473,1296.00
08/12/2005,08:37,1235.75,1236.00,1235.50,1235.75,414,545,959.00
08/12/2005,08:38,1236.00,1236.25,1235.50,1235.50,1175,838,2013.00
08/12/2005,08:39,1235.75,1235.75,1235.00,1235.00,294,1166,1460.00
08/12/2005,08:40,1235.25,1235.25,1234.25,1234.25,551,2242,2793.00
08/12/2005,08:41,1234.25,1235.00,1234.25,1234.75,1362,1015,2377.00
08/12/2005,08:42,1235.00,1235.00,1234.50,1234.50,124,668,792.00
08/12/2005,08:43,1234.50,1235.00,1234.50,1235.00,950,148,1098.00
08/12/2005,08:44,1235.00,1235.00,1234.75,1234.75,208,337,545.00
08/12/2005,08:45,1234.75,1235.00,1234.50,1234.75,1283,663,1946.00
08/12/2005,08:46,1235.00,1235.00,1233.75,1234.00,1910,3681,5591.00
08/12/2005,08:47,1234.00,1234.50,1233.75,1234.50,2014,1373,3387.00
08/12/2005,08:48,1234.50,1234.50,1234.00,1234.00,200,1797,1997.00
08/12/2005,08:49,1234.00,1234.00,1232.75,1233.00,1544,3600,5144.00
08/12/2005,08:50,1232.75,1233.00,1232.50,1233.00,2120,2844,4964.00
08/12/2005,08:51,1232.75,1233.00,1232.50,1233.00,940,908,1848.00
08/12/2005,08:52,1233.00,1233.75,1232.50,1233.75,2613,1507,4120.00
08/12/2005,08:53,1233.75,1234.00,1233.50,1233.75,1103,1386,2489.00
08/12/2005,08:54,1233.75,1233.75,1233.25,1233.50,383,1105,1488.00
08/12/2005,08:55,1233.50,1234.25,1233.25,1234.00,1830,335,2165.00
08/12/2005,08:56,1234.00,1234.25,1233.50,1233.50,623,1118,1741.00
08/12/2005,08:57,1233.50,1234.00,1233.50,1233.75,236,322,558.00
08/12/2005,08:58,1233.50,1234.00,1233.50,1233.50,282,985,1267.00
08/12/2005,08:59,1233.50,1234.25,1233.50,1234.00,923,376,1299.00
08/12/2005,09:00,1234.00,1234.00,1233.50,1233.75,259,523,782.00
08/12/2005,09:01,1233.75,1233.75,1233.00,1233.25,752,1177,1929.00
08/12/2005,09:02,1233.50,1234.00,1233.00,1234.00,1367,387,1754.00
08/12/2005,09:03,1234.00,1234.50,1233.75,1233.75,1537,1191,2728.00
08/12/2005,09:04,1233.75,1234.00,1233.50,1234.00,1312,242,1554.00
08/12/2005,09:05,1234.00,1234.00,1233.50,1233.75,443,424,867.00
08/12/2005,09:06,1233.75,1234.00,1233.25,1233.25,97,856,953.00
08/12/2005,09:07,1233.25,1233.75,1233.25,1233.50,744,643,1387.00
08/12/2005,09:08,1233.25,1233.50,1232.25,1233.00,2009,2864,4873.00
08/12/2005,09:09,1232.75,1233.25,1232.50,1232.50,849,1480,2329.00
08/12/2005,09:10,1232.75,1233.00,1232.50,1233.00,675,1244,1919.00
08/12/2005,09:11,1233.00,1233.25,1232.75,1233.25,975,47,1022.00
08/12/2005,09:12,1233.25,1234.00,1233.00,1233.50,2770,1533,4303.00
08/12/2005,09:13,1233.75,1233.75,1233.25,1233.25,507,790,1297.00
08/12/2005,09:14,1233.50,1233.50,1233.00,1233.25,384,508,892.00
08/12/2005,09:15,1233.25,1234.00,1233.25,1233.25,1073,953,2026.00
08/12/2005,09:16,1233.25,1233.75,1233.00,1233.50,642,691,1333.00
08/12/2005,09:17,1233.75,1233.75,1233.00,1233.00,676,731,1407.00
08/12/2005,09:18,1233.25,1233.50,1232.75,1232.75,287,985,1272.00
08/12/2005,09:19,1233.00,1233.25,1232.75,1233.25,542,340,882.00
08/12/2005,09:20,1233.25,1233.50,1233.00,1233.00,386,909,1295.00
08/12/2005,09:21,1233.25,1233.25,1232.75,1233.00,345,1002,1347.00
08/12/2005,09:22,1233.00,1233.75,1232.75,1233.75,837,117,954.00
08/12/2005,09:23,1233.75,1234.00,1233.50,1233.75,605,397,1002.00
08/12/2005,09:24,1233.75,1234.00,1233.25,1233.50,333,446,779.00
08/12/2005,09:25,1233.50,1234.00,1233.25,1234.00,886,461,1347.00
08/12/2005,09:26,1234.00,1234.25,1233.75,1234.00,1306,1001,2307.00
08/12/2005,09:27,1234.25,1234.25,1233.50,1233.50,631,1907,2538.00
08/12/2005,09:28,1233.50,1234.25,1233.50,1234.25,367,175,542.00
08/12/2005,09:29,1234.00,1235.00,1234.00,1234.75,2387,348,2735.00
08/12/2005,09:30,1235.00,1235.25,1234.50,1234.50,1130,1874,3004.00
08/12/2005,09:31,1234.50,1235.00,1234.25,1234.50,915,792,1707.00
08/12/2005,09:32,1234.25,1234.50,1234.00,1234.25,39,521,560.00
08/12/2005,09:33,1234.00,1234.25,1233.00,1233.50,1241,2016,3257.00
08/12/2005,09:34,1233.50,1234.00,1233.25,1233.75,540,353,893.00
08/12/2005,09:35,1233.50,1233.75,1233.50,1233.50,87,395,482.00
08/12/2005,09:36,1233.50,1233.50,1232.75,1232.75,375,1759,2134.00
08/12/2005,09:37,1232.75,1233.25,1232.75,1233.25,963,2002,2965.00
08/12/2005,09:38,1233.25,1233.75,1233.00,1233.50,710,686,1396.00
08/12/2005,09:39,1233.50,1234.00,1233.25,1233.75,959,206,1165.00
08/12/2005,09:40,1233.75,1233.75,1233.50,1233.75,219,80,299.00
08/12/2005,09:41,1233.75,1233.75,1233.50,1233.75,83,66,149.00
08/12/2005,09:42,1233.50,1233.75,1233.25,1233.75,268,877,1145.00
08/12/2005,09:43,1233.50,1234.00,1233.25,1234.00,758,239,997.00
08/12/2005,09:44,1233.75,1234.50,1233.75,1234.25,1392,497,1889.00
08/12/2005,09:45,1234.25,1234.25,1234.00,1234.25,533,51,584.00
08/12/2005,09:46,1234.25,1234.25,1233.75,1234.00,419,360,779.00
08/12/2005,09:47,1233.75,1234.25,1233.50,1234.00,562,428,990.00
08/12/2005,09:48,1234.00,1234.25,1233.75,1234.25,320,2,322.00
08/12/2005,09:49,1234.25,1234.25,1233.50,1234.25,421,481,902.00
08/12/2005,09:50,1234.25,1234.25,1233.50,1233.75,251,563,814.00
08/12/2005,09:51,1233.75,1234.00,1233.50,1233.50,151,601,752.00
08/12/2005,09:52,1233.50,1234.00,1233.50,1233.75,265,130,395.00
08/12/2005,09:53,1233.75,1234.00,1233.50,1234.00,206,30,236.00
08/12/2005,09:54,1234.00,1234.50,1234.00,1234.00,802,281,1083.00
08/12/2005,09:55,1234.25,1234.25,1233.75,1233.75,267,416,683.00
08/12/2005,09:56,1233.75,1234.25,1233.75,1234.25,278,106,384.00
08/12/2005,09:57,1234.00,1234.25,1233.75,1234.00,266,363,629.00
08/12/2005,09:58,1234.00,1234.50,1233.75,1234.25,421,264,685.00
08/12/2005,09:59,1234.25,1234.75,1234.25,1234.75,1134,305,1439.00
08/12/2005,10:00,1234.75,1234.75,1233.75,1234.50,538,1147,1685.00
08/12/2005,10:01,1234.25,1234.75,1234.25,1234.50,460,191,651.00
08/12/2005,10:02,1234.50,1235.50,1234.50,1235.25,3770,938,4708.00
08/12/2005,10:03,1235.25,1235.50,1234.75,1235.00,985,1124,2109.00
08/12/2005,10:04,1235.25,1235.50,1235.00,1235.50,1047,174,1221.00
08/12/2005,10:05,1235.50,1236.00,1235.25,1235.75,3056,1482,4538.00
08/12/2005,10:06,1235.50,1235.75,1235.00,1235.00,694,931,1625.00
08/12/2005,10:07,1235.25,1235.25,1234.75,1235.00,492,773,1265.00
08/12/2005,10:08,1234.75,1235.25,1234.50,1235.00,654,997,1651.00
08/12/2005,10:09,1235.25,1235.25,1235.00,1235.25,70,27,97.00
08/12/2005,10:10,1235.00,1235.50,1234.50,1234.75,261,1148,1409.00
08/12/2005,10:11,1234.75,1235.00,1234.75,1235.00,189,6,195.00
08/12/2005,10:12,1235.00,1235.25,1234.75,1234.75,175,911,1086.00
08/12/2005,10:13,1234.75,1234.75,1234.25,1234.25,171,1253,1424.00
08/12/2005,10:14,1234.25,1234.50,1234.25,1234.25,80,456,536.00
08/12/2005,10:15,1234.50,1234.75,1234.25,1234.50,495,100,595.00
08/12/2005,10:16,1234.50,1234.75,1234.25,1234.25,179,434,613.00
08/12/2005,10:17,1234.25,1234.50,1233.75,1234.00,61,1408,1469.00
08/12/2005,10:18,1233.75,1234.00,1233.25,1233.50,627,1477,2104.00
08/12/2005,10:19,1233.75,1234.00,1233.50,1233.75,890,168,1058.00
08/12/2005,10:20,1233.75,1234.00,1233.75,1234.00,98,189,287.00
08/12/2005,10:21,1234.00,1234.00,1233.50,1233.75,576,633,1209.00
08/12/2005,10:22,1233.75,1234.00,1233.50,1233.50,53,118,171.00
08/12/2005,10:23,1233.75,1233.75,1233.25,1233.25,19,832,851.00
08/12/2005,10:24,1233.25,1233.50,1233.00,1233.00,56,601,657.00
08/12/2005,10:25,1233.25,1233.25,1232.75,1233.25,658,918,1576.00
08/12/2005,10:26,1233.00,1233.00,1232.75,1232.75,596,454,1050.00
08/12/2005,10:27,1233.00,1233.25,1232.75,1233.25,782,11,793.00
08/12/2005,10:28,1233.25,1233.25,1232.50,1232.75,384,1446,1830.00
08/12/2005,10:29,1232.75,1233.00,1232.50,1232.75,469,990,1459.00
08/12/2005,10:30,1232.50,1232.75,1232.25,1232.25,1177,1641,2818.00
08/12/2005,10:31,1232.25,1232.50,1231.75,1232.25,2706,3503,6209.00
08/12/2005,10:32,1232.00,1232.25,1231.75,1232.25,2129,1178,3307.00
08/12/2005,10:33,1232.25,1232.50,1232.00,1232.25,1593,360,1953.00
08/12/2005,10:34,1232.25,1232.50,1232.00,1232.50,789,1177,1966.00
08/12/2005,10:35,1232.50,1232.75,1232.25,1232.75,948,1142,2090.00
08/12/2005,10:36,1232.50,1232.75,1232.50,1232.50,167,447,614.00
08/12/2005,10:37,1232.50,1232.75,1232.25,1232.50,555,245,800.00
08/12/2005,10:38,1232.50,1233.00,1232.50,1233.00,910,63,973.00
08/12/2005,10:39,1233.00,1233.00,1232.50,1232.50,82,580,662.00
08/12/2005,10:40,1232.50,1233.25,1232.50,1232.75,917,487,1404.00
08/12/2005,10:41,1233.00,1233.25,1232.75,1233.00,347,263,610.00
08/12/2005,10:42,1232.75,1233.00,1232.25,1232.50,725,917,1642.00
08/12/2005,10:43,1232.25,1232.75,1232.00,1232.00,1518,1433,2951.00
08/12/2005,10:44,1232.00,1232.25,1231.50,1231.75,812,3461,4273.00
08/12/2005,10:45,1232.00,1232.00,1231.25,1231.75,1444,3174,4618.00
08/12/2005,10:46,1231.75,1232.00,1231.00,1231.25,177,1842,2019.00
08/12/2005,10:47,1231.25,1231.75,1231.00,1231.25,2269,1548,3817.00
08/12/2005,10:48,1231.25,1231.50,1230.75,1231.25,930,2146,3076.00
08/12/2005,10:49,1231.25,1231.25,1231.00,1231.25,609,624,1233.00
08/12/2005,10:50,1231.00,1231.25,1230.25,1230.50,1998,2692,4690.00
08/12/2005,10:51,1230.75,1230.75,1230.25,1230.50,1303,1247,2550.00
08/12/2005,10:52,1230.50,1230.75,1229.75,1230.00,1544,3903,5447.00
08/12/2005,10:53,1230.00,1230.25,1229.00,1229.25,999,6564,7563.00
08/12/2005,10:54,1229.25,1229.75,1229.00,1229.50,1493,2016,3509.00
08/12/2005,10:55,1229.25,1229.50,1229.00,1229.25,1801,1064,2865.00
08/12/2005,10:56,1229.25,1229.75,1229.00,1229.25,2129,1329,3458.00
08/12/2005,10:57,1229.25,1229.25,1228.75,1229.25,1502,1580,3082.00
08/12/2005,10:58,1229.25,1229.25,1228.75,1229.25,1190,1112,2302.00
08/12/2005,10:59,1229.25,1229.75,1229.00,1229.50,2107,435,2542.00
08/12/2005,11:00,1229.50,1230.00,1229.25,1230.00,881,483,1364.00
08/12/2005,11:01,1230.00,1230.00,1229.25,1229.50,759,1055,1814.00
08/12/2005,11:02,1229.50,1229.75,1229.50,1229.50,262,593,855.00
08/12/2005,11:03,1229.50,1229.75,1228.75,1229.00,720,2996,3716.00
08/12/2005,11:04,1229.00,1229.25,1228.50,1228.50,951,2292,3243.00
08/12/2005,11:05,1228.50,1229.25,1228.25,1228.75,1358,2418,3776.00
08/12/2005,11:06,1229.00,1229.00,1228.50,1228.75,860,759,1619.00
08/12/2005,11:07,1229.00,1229.00,1228.50,1228.50,301,726,1027.00
08/12/2005,11:08,1228.50,1229.25,1228.50,1229.25,1312,264,1576.00
08/12/2005,11:09,1229.00,1229.25,1228.75,1229.25,1156,409,1565.00
08/12/2005,11:10,1229.25,1229.25,1228.75,1229.25,406,575,981.00
08/12/2005,11:11,1229.25,1229.25,1228.75,1229.00,218,352,570.00
08/12/2005,11:12,1229.25,1229.75,1229.00,1229.75,978,62,1040.00
08/12/2005,11:13,1229.50,1229.75,1229.50,1229.50,888,435,1323.00
08/12/2005,11:14,1229.75,1230.25,1229.75,1230.00,1164,398,1562.00
08/12/2005,11:15,1230.00,1230.00,1229.75,1230.00,211,34,245.00
08/12/2005,11:16,1230.00,1230.25,1229.50,1229.75,413,394,807.00
08/12/2005,11:17,1229.50,1229.75,1229.50,1229.50,274,770,1044.00
08/12/2005,11:18,1229.75,1229.75,1229.50,1229.75,100,60,160.00
08/12/2005,11:19,1229.75,1230.00,1229.50,1229.50,202,181,383.00
08/12/2005,11:20,1229.50,1229.75,1229.50,1229.50,13,730,743.00
08/12/2005,11:21,1229.25,1229.75,1229.25,1229.75,805,79,884.00
08/12/2005,11:22,1229.75,1229.75,1229.50,1229.75,604,2,606.00
08/12/2005,11:23,1229.75,1229.75,1229.25,1229.50,282,324,606.00
08/12/2005,11:24,1229.50,1229.50,1229.25,1229.25,462,476,938.00
08/12/2005,11:25,1229.25,1229.25,1228.75,1229.00,627,801,1428.00
08/12/2005,11:26,1228.75,1229.00,1228.50,1228.50,522,1710,2232.00
08/12/2005,11:27,1228.75,1229.00,1228.50,1228.50,924,2015,2939.00
08/12/2005,11:28,1228.50,1229.00,1228.25,1228.75,1015,1131,2146.00
08/12/2005,11:29,1228.75,1229.25,1228.50,1228.50,776,876,1652.00
08/12/2005,11:30,1228.50,1229.00,1228.25,1228.75,603,722,1325.00
08/12/2005,11:31,1228.50,1229.00,1228.50,1229.00,1010,174,1184.00
08/12/2005,11:32,1229.00,1229.25,1228.75,1228.75,534,111,645.00
08/12/2005,11:33,1229.00,1229.75,1228.75,1229.50,1002,27,1029.00
08/12/2005,11:34,1229.75,1229.75,1229.50,1229.50,78,432,510.00
08/12/2005,11:35,1229.75,1229.75,1229.50,1229.75,107,286,393.00
08/12/2005,11:36,1229.75,1230.00,1229.00,1229.25,1294,1613,2907.00
08/12/2005,11:37,1229.25,1229.25,1228.75,1229.00,877,1113,1990.00
08/12/2005,11:38,1229.00,1229.25,1228.75,1229.25,573,7,580.00
08/12/2005,11:39,1229.25,1229.25,1228.50,1228.75,220,1428,1648.00
08/12/2005,11:40,1228.75,1229.00,1228.50,1228.75,59,612,671.00
08/12/2005,11:41,1228.75,1228.75,1227.75,1228.50,2300,3479,5779.00
08/12/2005,11:42,1228.50,1228.75,1228.25,1228.50,133,654,787.00
08/12/2005,11:43,1228.75,1229.00,1228.50,1228.75,603,500,1103.00
08/12/2005,11:44,1229.00,1229.00,1228.75,1229.00,14,548,562.00
08/12/2005,11:45,1229.00,1229.00,1228.75,1228.75,27,49,76.00
08/12/2005,11:46,1228.75,1228.75,1228.50,1228.50,28,555,583.00
08/12/2005,11:47,1228.75,1229.50,1228.50,1229.50,1081,63,1144.00
08/12/2005,11:48,1229.25,1229.50,1229.00,1229.25,193,796,989.00
08/12/2005,11:49,1229.25,1229.25,1228.75,1228.75,39,414,453.00
08/12/2005,11:50,1228.75,1229.00,1228.25,1228.25,65,1155,1220.00
08/12/2005,11:51,1228.50,1228.50,1227.25,1227.75,2462,4441,6903.00
08/12/2005,11:52,1227.75,1228.25,1227.75,1228.25,869,403,1272.00
08/12/2005,11:53,1228.25,1228.25,1227.75,1228.00,232,1343,1575.00
08/12/2005,11:54,1228.00,1228.00,1227.75,1228.00,1009,102,1111.00
08/12/2005,11:55,1228.00,1228.25,1227.75,1228.00,362,437,799.00
08/12/2005,11:56,1228.00,1228.25,1227.75,1228.25,496,210,706.00
08/12/2005,11:57,1228.25,1229.00,1228.25,1229.00,1282,332,1614.00
08/12/2005,11:58,1229.00,1229.00,1228.50,1229.00,1011,279,1290.00
08/12/2005,11:59,1229.00,1229.25,1228.75,1229.00,1039,305,1344.00
08/12/2005,12:00,1229.00,1229.00,1228.75,1229.00,339,108,447.00
08/12/2005,12:01,1229.00,1229.25,1228.75,1229.00,230,77,307.00
08/12/2005,12:02,1229.25,1229.25,1228.75,1229.00,324,1098,1422.00
08/12/2005,12:03,1229.00,1229.00,1228.25,1228.25,195,735,930.00
08/12/2005,12:04,1228.25,1228.50,1228.00,1228.00,28,930,958.00
08/12/2005,12:05,1228.25,1228.50,1228.00,1228.50,568,42,610.00
08/12/2005,12:06,1228.50,1228.75,1228.25,1228.50,210,317,527.00
08/12/2005,12:07,1228.50,1228.75,1228.50,1228.50,9,160,169.00
08/12/2005,12:08,1228.50,1228.75,1228.25,1228.75,510,246,756.00
08/12/2005,12:09,1228.75,1228.75,1228.00,1228.25,323,836,1159.00
08/12/2005,12:10,1228.25,1228.75,1228.25,1228.50,379,122,501.00
08/12/2005,12:11,1228.50,1228.75,1228.25,1228.25,21,205,226.00
08/12/2005,12:12,1228.25,1228.50,1228.25,1228.25,15,217,232.00
08/12/2005,12:13,1228.50,1228.75,1228.25,1228.50,597,144,741.00
08/12/2005,12:14,1228.50,1229.00,1228.50,1229.00,430,352,782.00
08/12/2005,12:15,1229.00,1229.00,1228.50,1228.75,96,370,466.00
08/12/2005,12:16,1228.50,1229.00,1228.50,1228.75,230,20,250.00
08/12/2005,12:17,1228.75,1229.50,1228.75,1229.25,1257,448,1705.00
08/12/2005,12:18,1229.25,1229.50,1229.00,1229.00,31,324,355.00
08/12/2005,12:19,1229.25,1229.75,1229.00,1229.50,746,85,831.00
08/12/2005,12:20,1229.50,1229.75,1229.25,1229.50,967,721,1688.00
08/12/2005,12:21,1229.75,1229.75,1229.25,1229.50,616,576,1192.00
08/12/2005,12:22,1229.50,1230.00,1229.50,1229.50,620,331,951.00
08/12/2005,12:23,1229.75,1229.75,1229.25,1229.50,81,294,375.00
08/12/2005,12:24,1229.25,1229.50,1229.25,1229.25,18,470,488.00
08/12/2005,12:25,1229.25,1229.75,1229.00,1229.75,669,244,913.00
08/12/2005,12:26,1229.75,1230.00,1229.50,1229.75,1028,162,1190.00
08/12/2005,12:27,1229.75,1230.00,1229.50,1229.50,237,677,914.00
08/12/2005,12:28,1229.50,1229.75,1229.25,1229.75,537,400,937.00
08/12/2005,12:29,1229.50,1230.00,1229.50,1229.50,450,292,742.00
08/12/2005,12:30,1229.50,1229.75,1229.50,1229.50,176,95,271.00
08/12/2005,12:31,1229.50,1229.75,1229.50,1229.75,297,295,592.00
08/12/2005,12:32,1229.50,1229.50,1229.00,1229.50,68,996,1064.00
08/12/2005,12:33,1229.25,1229.50,1229.25,1229.25,64,379,443.00
08/12/2005,12:34,1229.25,1229.25,1228.75,1229.00,169,1293,1462.00
08/12/2005,12:35,1228.75,1229.00,1228.75,1229.00,360,36,396.00
08/12/2005,12:36,1228.75,1229.00,1228.50,1228.75,554,726,1280.00
08/12/2005,12:37,1228.75,1229.00,1228.75,1228.75,129,475,604.00
08/12/2005,12:38,1228.75,1229.00,1228.75,1229.00,116,36,152.00
08/12/2005,12:39,1229.00,1229.00,1228.75,1229.00,338,24,362.00
08/12/2005,12:40,1229.00,1229.00,1228.75,1228.75,80,87,167.00
08/12/2005,12:41,1229.00,1229.25,1228.50,1228.50,860,746,1606.00
08/12/2005,12:42,1228.50,1228.75,1228.25,1228.50,255,1222,1477.00
08/12/2005,12:43,1228.50,1228.75,1228.25,1228.50,75,725,800.00
08/12/2005,12:44,1228.25,1228.75,1228.25,1228.25,198,219,417.00
08/12/2005,12:45,1228.25,1228.75,1228.25,1228.75,447,17,464.00
08/12/2005,12:46,1228.50,1229.00,1228.50,1229.00,599,424,1023.00
08/12/2005,12:47,1229.00,1229.00,1228.50,1228.50,101,122,223.00
08/12/2005,12:48,1228.75,1229.00,1228.50,1229.00,295,18,313.00
08/12/2005,12:49,1229.00,1229.00,1228.50,1228.50,696,349,1045.00
08/12/2005,12:50,1228.50,1229.00,1228.50,1228.50,490,242,732.00
08/12/2005,12:51,1228.50,1228.75,1228.25,1228.75,272,1287,1559.00
08/12/2005,12:52,1228.75,1229.50,1228.75,1229.25,1276,68,1344.00
08/12/2005,12:53,1229.50,1229.75,1229.00,1229.00,381,1183,1564.00
08/12/2005,12:54,1229.00,1229.25,1228.75,1229.25,159,311,470.00
08/12/2005,12:55,1229.00,1229.25,1229.00,1229.00,23,705,728.00
08/12/2005,12:56,1229.00,1229.25,1228.75,1229.25,135,114,249.00
08/12/2005,12:57,1229.00,1229.25,1228.75,1229.00,39,465,504.00
08/12/2005,12:58,1229.00,1229.00,1228.75,1229.00,18,4,22.00
08/12/2005,12:59,1229.00,1229.25,1228.75,1228.75,223,160,383.00
08/12/2005,13:00,1228.75,1229.00,1228.50,1228.50,79,1352,1431.00
08/12/2005,13:01,1228.50,1229.50,1228.50,1229.25,986,340,1326.00
08/12/2005,13:02,1229.50,1229.50,1228.50,1229.00,463,884,1347.00
08/12/2005,13:03,1229.00,1229.50,1228.75,1229.00,1142,474,1616.00
08/12/2005,13:04,1229.00,1230.50,1229.00,1230.00,3239,1704,4943.00
08/12/2005,13:05,1230.00,1230.25,1229.75,1229.75,224,939,1163.00
08/12/2005,13:06,1229.75,1230.25,1229.50,1230.25,691,696,1387.00
08/12/2005,13:07,1230.00,1230.25,1230.00,1230.00,488,277,765.00
08/12/2005,13:08,1230.00,1230.75,1230.00,1230.50,1536,582,2118.00
08/12/2005,13:09,1230.50,1230.75,1230.25,1230.25,123,557,680.00
08/12/2005,13:10,1230.25,1230.50,1230.00,1230.00,1080,631,1711.00
08/12/2005,13:11,1230.25,1230.25,1229.75,1230.00,251,718,969.00
08/12/2005,13:12,1230.00,1230.25,1229.75,1230.00,473,275,748.00
08/12/2005,13:13,1230.00,1230.00,1229.50,1229.75,794,828,1622.00
08/12/2005,13:14,1229.50,1230.00,1229.50,1229.50,165,332,497.00
08/12/2005,13:15,1229.50,1230.00,1229.50,1230.00,197,271,468.00
08/12/2005,13:16,1229.75,1230.00,1229.50,1229.75,303,418,721.00
08/12/2005,13:17,1229.75,1230.00,1229.50,1229.75,448,247,695.00
08/12/2005,13:18,1229.75,1230.25,1229.75,1230.25,519,23,542.00
08/12/2005,13:19,1230.00,1230.25,1230.00,1230.00,61,751,812.00
08/12/2005,13:20,1230.00,1230.50,1229.75,1230.50,757,482,1239.00
08/12/2005,13:21,1230.50,1231.25,1230.25,1231.00,4174,1345,5519.00
08/12/2005,13:22,1231.25,1231.75,1231.00,1231.00,2449,1231,3680.00
08/12/2005,13:23,1231.25,1231.50,1230.75,1231.00,1777,933,2710.00
08/12/2005,13:24,1231.00,1231.25,1231.00,1231.00,160,563,723.00
08/12/2005,13:25,1231.00,1231.25,1230.75,1231.00,167,502,669.00
08/12/2005,13:26,1231.00,1231.50,1231.00,1231.00,461,297,758.00
08/12/2005,13:27,1231.00,1231.75,1231.00,1231.25,1021,124,1145.00
08/12/2005,13:28,1231.50,1231.75,1231.25,1231.50,943,565,1508.00
08/12/2005,13:29,1231.50,1231.50,1231.00,1231.00,106,1059,1165.00
08/12/2005,13:30,1231.00,1231.25,1231.00,1231.25,23,78,101.00
08/12/2005,13:31,1231.25,1231.25,1230.75,1231.00,829,688,1517.00
08/12/2005,13:32,1231.00,1231.25,1230.75,1231.00,465,333,798.00
08/12/2005,13:33,1231.00,1231.50,1231.00,1231.50,1137,106,1243.00
08/12/2005,13:34,1231.50,1231.50,1231.25,1231.25,79,364,443.00
08/12/2005,13:35,1231.50,1231.50,1231.00,1231.25,274,211,485.00
08/12/2005,13:36,1231.50,1231.75,1231.25,1231.50,394,525,919.00
08/12/2005,13:37,1231.50,1231.75,1231.25,1231.25,16,291,307.00
08/12/2005,13:38,1231.25,1231.50,1231.25,1231.25,62,31,93.00
08/12/2005,13:39,1231.25,1231.75,1231.25,1231.50,376,622,998.00
08/12/2005,13:40,1231.50,1231.75,1231.25,1231.25,95,237,332.00
08/12/2005,13:41,1231.25,1231.50,1230.50,1230.50,706,1865,2571.00
08/12/2005,13:42,1230.50,1231.00,1230.25,1231.00,923,1492,2415.00
08/12/2005,13:43,1231.00,1231.25,1230.75,1231.00,393,414,807.00
08/12/2005,13:44,1231.25,1231.25,1230.50,1230.50,821,550,1371.00
08/12/2005,13:45,1230.75,1231.00,1230.50,1230.75,119,22,141.00
08/12/2005,13:46,1230.50,1231.00,1230.50,1231.00,476,146,622.00
08/12/2005,13:47,1231.00,1231.00,1230.75,1231.00,94,497,591.00
08/12/2005,13:48,1230.75,1231.00,1230.50,1230.50,19,130,149.00
08/12/2005,13:49,1230.50,1231.00,1230.50,1230.50,135,232,367.00
08/12/2005,13:50,1230.75,1231.00,1230.50,1230.75,117,44,161.00
08/12/2005,13:51,1230.50,1230.75,1230.50,1230.75,8,318,326.00
08/12/2005,13:52,1230.75,1231.25,1230.75,1231.25,1074,7,1081.00
08/12/2005,13:53,1231.25,1231.75,1231.00,1231.50,1006,448,1454.00
08/12/2005,13:54,1231.50,1231.50,1230.50,1230.75,515,851,1366.00
08/12/2005,13:55,1230.75,1231.00,1230.50,1230.75,200,96,296.00
08/12/2005,13:56,1230.50,1230.75,1230.50,1230.50,251,86,337.00
08/12/2005,13:57,1230.50,1231.25,1230.50,1231.00,424,350,774.00
08/12/2005,13:58,1231.00,1231.00,1230.75,1231.00,30,4,34.00
08/12/2005,13:59,1231.00,1231.25,1230.75,1231.00,179,426,605.00
08/12/2005,14:00,1231.00,1231.00,1230.75,1230.75,0,128,128.00
08/12/2005,14:01,1231.00,1231.00,1230.50,1230.75,314,341,655.00
08/12/2005,14:02,1230.75,1231.00,1230.50,1231.00,262,14,276.00
08/12/2005,14:03,1231.00,1231.00,1230.75,1231.00,294,4,298.00
08/12/2005,14:04,1231.00,1231.00,1230.75,1230.75,683,7,690.00
08/12/2005,14:05,1231.00,1231.00,1230.50,1230.50,24,654,678.00
08/12/2005,14:06,1230.50,1230.75,1230.25,1230.50,1684,465,2149.00
08/12/2005,14:07,1230.50,1231.00,1230.50,1230.75,549,296,845.00
08/12/2005,14:08,1231.00,1231.00,1230.50,1230.75,55,218,273.00
08/12/2005,14:09,1230.75,1231.00,1230.50,1231.00,128,126,254.00
08/12/2005,14:10,1231.00,1231.00,1230.75,1230.75,13,44,57.00
08/12/2005,14:11,1230.75,1231.00,1230.50,1231.00,288,348,636.00
08/12/2005,14:12,1231.00,1231.00,1230.75,1231.00,103,44,147.00
08/12/2005,14:13,1231.00,1231.00,1230.50,1230.75,65,332,397.00
08/12/2005,14:14,1230.75,1231.50,1230.75,1231.50,1491,37,1528.00
08/12/2005,14:15,1231.50,1231.75,1231.00,1231.25,639,1180,1819.00
08/12/2005,14:16,1231.00,1231.50,1231.00,1231.25,437,872,1309.00
08/12/2005,14:17,1231.25,1231.50,1231.25,1231.25,29,422,451.00
08/12/2005,14:18,1231.00,1231.50,1231.00,1231.25,549,37,586.00
08/12/2005,14:19,1231.25,1231.75,1231.25,1231.25,607,160,767.00
08/12/2005,14:20,1231.50,1231.50,1231.25,1231.50,10,17,27.00
08/12/2005,14:21,1231.50,1231.50,1231.25,1231.25,404,81,485.00
08/12/2005,14:22,1231.25,1233.75,1231.25,1233.00,9883,2196,12079.00
08/12/2005,14:23,1233.25,1234.50,1233.00,1233.75,4639,4138,8777.00
08/12/2005,14:24,1233.50,1234.00,1233.50,1233.75,606,1894,2500.00
08/12/2005,14:25,1234.00,1234.25,1233.50,1233.75,1436,1004,2440.00
08/12/2005,14:26,1233.50,1234.00,1233.50,1233.75,761,226,987.00
08/12/2005,14:27,1234.00,1234.50,1233.75,1234.00,3047,1371,4418.00
08/12/2005,14:28,1234.00,1235.00,1234.00,1234.25,2913,2567,5480.00
08/12/2005,14:29,1234.50,1235.00,1234.50,1235.00,1443,888,2331.00
08/12/2005,14:30,1234.75,1235.75,1234.75,1235.50,5148,929,6077.00
08/12/2005,14:31,1235.50,1236.75,1235.25,1236.25,7175,2548,9723.00
08/12/2005,14:32,1236.50,1236.50,1235.25,1235.50,1013,2739,3752.00
08/12/2005,14:33,1235.50,1235.50,1234.75,1235.00,1199,2683,3882.00
08/12/2005,14:34,1235.00,1235.25,1234.50,1234.50,69,1511,1580.00
08/12/2005,14:35,1234.75,1235.00,1234.50,1234.75,1285,1349,2634.00
08/12/2005,14:36,1234.75,1235.25,1234.50,1235.00,1251,2196,3447.00
08/12/2005,14:37,1235.00,1235.50,1234.75,1234.75,632,1280,1912.00
08/12/2005,14:38,1234.75,1235.00,1234.50,1234.75,151,511,662.00
08/12/2005,14:39,1234.50,1235.00,1234.50,1235.00,1006,1099,2105.00
08/12/2005,14:40,1235.00,1236.00,1235.00,1235.75,2842,1416,4258.00
08/12/2005,14:41,1235.50,1235.75,1234.25,1234.25,742,2538,3280.00
08/12/2005,14:42,1234.25,1235.00,1234.25,1235.00,1038,690,1728.00
08/12/2005,14:43,1235.00,1235.00,1234.75,1235.00,984,142,1126.00
08/12/2005,14:44,1234.75,1235.00,1234.50,1234.75,301,519,820.00
08/12/2005,14:45,1234.75,1235.00,1234.75,1234.75,156,50,206.00
08/12/2005,14:46,1235.00,1235.00,1233.50,1234.25,2138,3801,5939.00
08/12/2005,14:47,1234.25,1234.25,1233.25,1233.50,991,2743,3734.00
08/12/2005,14:48,1233.50,1233.75,1233.50,1233.75,320,414,734.00
08/12/2005,14:49,1233.50,1233.75,1233.25,1233.75,976,923,1899.00
08/12/2005,14:50,1233.75,1234.00,1233.50,1233.75,770,463,1233.00
08/12/2005,14:51,1233.50,1233.75,1233.25,1233.75,607,607,1214.00
08/12/2005,14:52,1233.75,1233.75,1233.50,1233.75,362,445,807.00
08/12/2005,14:53,1233.75,1233.75,1233.50,1233.75,437,90,527.00
08/12/2005,14:54,1233.50,1233.75,1233.00,1233.25,200,1317,1517.00
08/12/2005,14:55,1233.25,1233.25,1232.75,1233.00,1016,1660,2676.00
08/12/2005,14:56,1233.00,1233.00,1232.25,1232.25,575,1527,2102.00
08/12/2005,14:57,1232.50,1232.50,1231.75,1232.00,1827,3332,5159.00
08/12/2005,14:58,1232.25,1232.25,1232.00,1232.00,714,806,1520.00
08/12/2005,14:59,1232.00,1232.75,1232.00,1232.00,2291,2582,4873.00
08/12/2005,15:00,1232.00,1232.50,1232.00,1232.25,3216,3150,6366.00
08/12/2005,15:01,1232.25,1232.50,1230.75,1230.75,3152,6539,9691.00
08/12/2005,15:02,1230.75,1231.50,1230.50,1231.25,2554,1322,3876.00
08/12/2005,15:03,1231.50,1231.50,1231.25,1231.50,561,1305,1866.00
08/12/2005,15:04,1231.25,1231.50,1230.75,1231.00,421,1123,1544.00
08/12/2005,15:05,1231.00,1231.50,1230.75,1231.25,1079,1455,2534.00
08/12/2005,15:06,1231.25,1231.50,1231.25,1231.50,362,177,539.00
08/12/2005,15:07,1231.50,1231.50,1231.25,1231.50,219,709,928.00
08/12/2005,15:08,1231.50,1231.75,1231.00,1231.00,1261,1012,2273.00
08/12/2005,15:09,1231.00,1231.50,1231.00,1231.00,986,632,1618.00
08/12/2005,15:10,1231.25,1231.25,1230.75,1231.00,114,1037,1151.00
08/12/2005,15:11,1230.75,1231.25,1230.50,1230.75,756,1641,2397.00
08/12/2005,15:12,1230.75,1231.00,1230.50,1231.00,1178,1159,2337.00
08/12/2005,15:13,1230.75,1230.75,1230.00,1230.00,297,2074,2371.00
08/12/2005,15:14,1230.25,1230.50,1230.00,1230.00,746,878,1624.00
08/12/2005,15:15,1230.25,1231.00,1230.00,1230.75,3656,1492,5148.00
08/12/2005,15:16,1230.75,1230.75,1230.50,1230.50,3,250,253.00
08/14/2005,17:01,1230.75,1231.00,1230.75,1231.00,87,0,87.00
08/14/2005,17:02,1231.00,1231.00,1230.50,1230.75,3,43,46.00
08/14/2005,17:03,1230.75,1230.75,1230.75,1230.75,72,0,72.00
08/14/2005,17:04,1230.75,1231.00,1230.75,1230.75,61,1,62.00
08/14/2005,17:05,1231.00,1231.00,1230.50,1230.50,2,26,28.00
08/14/2005,17:06,1230.50,1230.75,1230.50,1230.75,12,35,47.00
08/14/2005,17:07,1230.75,1230.75,1230.50,1230.50,8,11,19.00
08/14/2005,17:08,1230.50,1230.50,1230.50,1230.50,0,10,10.00
08/14/2005,17:09,1230.50,1230.50,1230.50,1230.50,0,32,32.00
08/14/2005,17:10,1230.50,1230.50,1230.50,1230.50,0,4,4.00
08/14/2005,17:11,1230.50,1230.50,1230.25,1230.25,0,4,4.00
08/14/2005,17:12,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,17:14,1230.25,1230.50,1230.25,1230.50,1,3,4.00
08/14/2005,17:16,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,17:17,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,17:20,1230.50,1230.50,1229.75,1230.00,26,131,157.00
08/14/2005,17:21,1229.75,1229.75,1229.75,1229.75,0,1,1.00
08/14/2005,17:24,1230.00,1230.50,1230.00,1230.25,132,4,136.00
08/14/2005,17:27,1230.50,1230.50,1230.50,1230.50,3,0,3.00
08/14/2005,17:29,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,17:31,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,17:32,1230.25,1230.25,1230.25,1230.25,0,40,40.00
08/14/2005,17:33,1230.25,1230.25,1230.25,1230.25,0,8,8.00
08/14/2005,17:34,1230.25,1230.50,1230.25,1230.50,6,17,23.00
08/14/2005,17:35,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,17:37,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,17:38,1230.50,1230.50,1230.25,1230.25,1,12,13.00
08/14/2005,17:40,1230.25,1230.25,1230.25,1230.25,0,24,24.00
08/14/2005,17:43,1230.25,1230.25,1230.00,1230.00,0,3,3.00
08/14/2005,17:44,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/14/2005,17:45,1230.25,1230.25,1230.25,1230.25,16,0,16.00
08/14/2005,17:46,1230.25,1230.25,1230.25,1230.25,8,0,8.00
08/14/2005,17:47,1230.00,1230.00,1230.00,1230.00,0,1,1.00
08/14/2005,17:49,1230.25,1230.25,1230.25,1230.25,3,0,3.00
08/14/2005,17:55,1230.25,1230.25,1230.25,1230.25,3,0,3.00
08/14/2005,17:57,1230.25,1230.50,1230.25,1230.50,32,0,32.00
08/14/2005,17:58,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,18:01,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,18:02,1230.50,1230.75,1230.50,1230.75,81,0,81.00
08/14/2005,18:03,1230.50,1230.50,1230.50,1230.50,0,18,18.00
08/14/2005,18:04,1230.50,1230.50,1230.25,1230.50,97,7,104.00
08/14/2005,18:05,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/14/2005,18:08,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/14/2005,18:12,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/14/2005,18:14,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,18:22,1230.50,1230.50,1230.50,1230.50,6,0,6.00
08/14/2005,18:23,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/14/2005,18:24,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,18:25,1230.50,1230.50,1230.50,1230.50,6,0,6.00
08/14/2005,18:27,1230.50,1230.50,1230.50,1230.50,10,0,10.00
08/14/2005,18:28,1230.50,1230.50,1230.50,1230.50,8,0,8.00
08/14/2005,18:29,1230.50,1230.50,1230.50,1230.50,10,0,10.00
08/14/2005,18:32,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/14/2005,18:34,1230.50,1230.50,1230.50,1230.50,6,0,6.00
08/14/2005,18:35,1230.50,1230.50,1230.50,1230.50,7,0,7.00
08/14/2005,18:36,1230.50,1230.50,1230.50,1230.50,11,0,11.00
08/14/2005,18:37,1230.75,1230.75,1230.75,1230.75,3,0,3.00
08/14/2005,18:38,1230.75,1230.75,1230.75,1230.75,2,0,2.00
08/14/2005,18:40,1230.50,1230.50,1230.50,1230.50,0,3,3.00
08/14/2005,18:41,1230.75,1230.75,1230.50,1230.50,2,1,3.00
08/14/2005,18:42,1230.50,1230.50,1230.50,1230.50,0,5,5.00
08/14/2005,18:45,1230.50,1230.50,1230.25,1230.25,0,50,50.00
08/14/2005,18:49,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,18:52,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,18:56,1230.50,1230.50,1230.50,1230.50,25,0,25.00
08/14/2005,19:01,1230.50,1230.50,1230.50,1230.50,4,0,4.00
08/14/2005,19:02,1230.50,1230.50,1230.50,1230.50,3,0,3.00
08/14/2005,19:03,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/14/2005,19:05,1230.50,1230.50,1230.50,1230.50,38,0,38.00
08/14/2005,19:08,1230.25,1230.25,1230.25,1230.25,0,3,3.00
08/14/2005,19:09,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,19:12,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,19:14,1230.50,1230.50,1230.25,1230.25,1,25,26.00
08/14/2005,19:16,1230.25,1230.25,1230.25,1230.25,0,3,3.00
08/14/2005,19:17,1230.50,1230.50,1230.25,1230.25,4,4,8.00
08/14/2005,19:18,1230.25,1230.25,1230.25,1230.25,0,48,48.00
08/14/2005,19:19,1230.25,1230.25,1230.25,1230.25,0,44,44.00
08/14/2005,19:20,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,19:22,1230.25,1230.25,1230.25,1230.25,0,22,22.00
08/14/2005,19:24,1230.25,1230.25,1230.25,1230.25,0,3,3.00
08/14/2005,19:25,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/14/2005,19:26,1230.50,1230.50,1230.50,1230.50,4,0,4.00
08/14/2005,19:28,1230.50,1230.50,1230.50,1230.50,104,0,104.00
08/14/2005,19:29,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/14/2005,19:31,1230.50,1230.50,1230.50,1230.50,31,0,31.00
08/14/2005,19:32,1230.50,1230.50,1230.50,1230.50,18,0,18.00
08/14/2005,19:33,1230.50,1230.75,1230.50,1230.75,51,0,51.00
08/14/2005,19:34,1230.75,1230.75,1230.75,1230.75,5,0,5.00
08/14/2005,19:35,1230.75,1230.75,1230.75,1230.75,5,0,5.00
08/14/2005,19:37,1230.75,1230.75,1230.75,1230.75,6,0,6.00
08/14/2005,19:38,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/14/2005,19:40,1230.50,1230.50,1230.50,1230.50,0,36,36.00
08/14/2005,19:41,1230.75,1230.75,1230.50,1230.75,21,3,24.00
08/14/2005,19:42,1230.75,1230.75,1230.50,1230.50,8,1,9.00
08/14/2005,19:43,1230.50,1230.50,1230.50,1230.50,0,13,13.00
08/14/2005,19:48,1230.75,1230.75,1230.75,1230.75,7,0,7.00
08/14/2005,19:51,1230.75,1230.75,1230.75,1230.75,4,0,4.00
08/14/2005,19:52,1230.75,1230.75,1230.75,1230.75,2,0,2.00
08/14/2005,19:53,1230.75,1230.75,1230.75,1230.75,2,0,2.00
08/14/2005,19:54,1230.75,1230.75,1230.75,1230.75,3,0,3.00
08/14/2005,19:56,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/14/2005,19:57,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/14/2005,19:58,1230.75,1230.75,1230.75,1230.75,5,0,5.00
08/14/2005,19:59,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/14/2005,20:00,1230.75,1230.75,1230.75,1230.75,3,0,3.00
08/14/2005,20:02,1230.50,1230.75,1230.50,1230.75,1,2,3.00
08/14/2005,20:06,1230.50,1230.50,1230.50,1230.50,0,5,5.00
08/14/2005,20:08,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/14/2005,20:09,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/14/2005,20:10,1230.75,1230.75,1230.75,1230.75,5,0,5.00
08/14/2005,20:13,1230.75,1230.75,1230.75,1230.75,24,0,24.00
08/14/2005,20:14,1230.75,1230.75,1230.75,1230.75,41,0,41.00
08/14/2005,20:15,1230.75,1230.75,1230.75,1230.75,10,0,10.00
08/14/2005,20:18,1230.75,1230.75,1230.75,1230.75,26,0,26.00
08/14/2005,20:24,1230.50,1230.50,1230.50,1230.50,0,25,25.00
08/14/2005,20:26,1230.50,1230.50,1230.50,1230.50,0,6,6.00
08/14/2005,20:27,1230.50,1230.50,1230.50,1230.50,0,3,3.00
08/14/2005,20:28,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/14/2005,20:29,1230.75,1230.75,1230.50,1230.50,1,7,8.00
08/14/2005,20:31,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/14/2005,20:33,1230.50,1230.50,1230.50,1230.50,0,3,3.00
08/14/2005,20:34,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/14/2005,20:36,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/14/2005,20:37,1230.50,1230.50,1230.50,1230.50,0,30,30.00
08/14/2005,20:38,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/14/2005,20:41,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/14/2005,20:42,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,20:47,1230.50,1230.50,1230.50,1230.50,15,0,15.00
08/14/2005,20:49,1230.50,1230.50,1230.50,1230.50,4,0,4.00
08/14/2005,20:50,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,20:51,1230.50,1230.50,1230.50,1230.50,8,0,8.00
08/14/2005,20:53,1230.50,1230.50,1230.50,1230.50,41,0,41.00
08/14/2005,20:54,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,20:55,1230.50,1230.50,1230.50,1230.50,42,0,42.00
08/14/2005,20:56,1230.50,1230.50,1230.50,1230.50,76,0,76.00
08/14/2005,20:57,1230.50,1230.50,1230.50,1230.50,78,0,78.00
08/14/2005,20:58,1230.75,1230.75,1230.50,1230.50,2,5,7.00
08/14/2005,20:59,1230.50,1230.50,1230.50,1230.50,0,34,34.00
08/14/2005,21:01,1230.25,1230.50,1230.25,1230.50,5,1,6.00
08/14/2005,21:04,1230.50,1230.50,1230.50,1230.50,12,0,12.00
08/14/2005,21:05,1230.25,1230.50,1230.25,1230.50,1,1,2.00
08/14/2005,21:06,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,21:08,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,21:10,1230.25,1230.25,1230.25,1230.25,0,3,3.00
08/14/2005,21:12,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,21:13,1230.50,1230.50,1230.50,1230.50,30,0,30.00
08/14/2005,21:14,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/14/2005,21:15,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/14/2005,21:26,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/14/2005,21:27,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/14/2005,21:28,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/14/2005,21:30,1230.75,1230.75,1230.75,1230.75,26,0,26.00
08/14/2005,21:31,1230.75,1230.75,1230.75,1230.75,38,0,38.00
08/14/2005,21:32,1230.75,1230.75,1230.75,1230.75,42,0,42.00
08/14/2005,21:33,1230.75,1230.75,1230.75,1230.75,39,0,39.00
08/14/2005,21:34,1230.75,1231.00,1230.75,1231.00,7,0,7.00
08/14/2005,21:35,1230.75,1230.75,1230.75,1230.75,0,1,1.00
08/14/2005,21:36,1230.75,1230.75,1230.75,1230.75,0,1,1.00
08/14/2005,21:38,1231.00,1231.00,1230.75,1230.75,3,1,4.00
08/14/2005,21:39,1230.75,1231.00,1230.75,1231.00,1,4,5.00
08/14/2005,21:40,1230.75,1230.75,1230.75,1230.75,0,20,20.00
08/14/2005,21:41,1231.00,1231.00,1230.50,1230.75,7,10,17.00
08/14/2005,21:42,1230.75,1231.00,1230.75,1231.00,143,1,144.00
08/14/2005,21:43,1231.25,1231.25,1231.00,1231.00,4,3,7.00
08/14/2005,21:45,1231.25,1231.25,1231.25,1231.25,1,0,1.00
08/14/2005,21:46,1231.00,1231.00,1231.00,1231.00,0,12,12.00
08/14/2005,21:47,1231.25,1231.25,1231.25,1231.25,21,0,21.00
08/14/2005,21:48,1231.25,1231.25,1231.25,1231.25,12,0,12.00
08/14/2005,21:50,1231.25,1231.25,1231.25,1231.25,21,0,21.00
08/14/2005,21:51,1231.25,1231.25,1231.25,1231.25,3,0,3.00
08/14/2005,21:52,1231.50,1231.50,1231.25,1231.50,4,2,6.00
08/14/2005,21:55,1231.50,1231.50,1231.50,1231.50,1,0,1.00
08/14/2005,21:56,1231.50,1231.50,1231.50,1231.50,72,0,72.00
08/14/2005,21:57,1231.75,1231.75,1231.50,1231.75,53,10,63.00
08/14/2005,21:58,1231.75,1231.75,1231.75,1231.75,14,0,14.00
08/14/2005,22:00,1231.50,1231.50,1231.50,1231.50,0,1,1.00
08/14/2005,22:01,1231.50,1231.50,1231.50,1231.50,0,12,12.00
08/14/2005,22:02,1231.50,1231.50,1231.50,1231.50,0,2,2.00
08/14/2005,22:04,1231.50,1231.50,1231.50,1231.50,0,17,17.00
08/14/2005,22:05,1231.50,1231.75,1231.50,1231.75,5,2,7.00
08/14/2005,22:06,1231.75,1231.75,1231.75,1231.75,3,0,3.00
08/14/2005,22:07,1231.75,1231.75,1231.75,1231.75,27,0,27.00
08/14/2005,22:09,1231.75,1231.75,1231.75,1231.75,35,0,35.00
08/14/2005,22:11,1231.75,1232.00,1231.75,1232.00,4,0,4.00
08/14/2005,22:12,1232.00,1232.00,1232.00,1232.00,1,0,1.00
08/14/2005,22:17,1232.00,1232.00,1231.75,1231.75,5,49,54.00
08/14/2005,22:18,1231.75,1231.75,1231.75,1231.75,0,1,1.00
08/14/2005,22:19,1231.50,1231.50,1231.50,1231.50,0,1,1.00
08/14/2005,22:20,1231.50,1231.50,1231.50,1231.50,0,50,50.00
08/14/2005,22:21,1231.50,1231.50,1231.50,1231.50,0,36,36.00
08/14/2005,22:22,1231.50,1231.50,1231.50,1231.50,0,38,38.00
08/14/2005,22:24,1231.50,1231.50,1231.50,1231.50,0,88,88.00
08/14/2005,22:25,1231.25,1231.50,1231.25,1231.50,2,1,3.00
08/14/2005,22:28,1231.50,1232.00,1231.50,1231.75,210,5,215.00
08/14/2005,22:29,1231.75,1231.75,1231.75,1231.75,10,0,10.00
08/14/2005,22:31,1231.50,1231.50,1231.50,1231.50,0,50,50.00
08/14/2005,22:32,1231.50,1231.50,1231.25,1231.25,0,84,84.00
08/14/2005,22:33,1231.25,1231.25,1231.25,1231.25,0,4,4.00
08/14/2005,22:34,1231.25,1231.25,1231.25,1231.25,0,14,14.00
08/14/2005,22:35,1231.00,1231.00,1230.75,1230.75,0,69,69.00
08/14/2005,22:36,1230.75,1230.75,1230.75,1230.75,0,2,2.00
08/14/2005,22:37,1231.00,1231.00,1231.00,1231.00,7,0,7.00
08/14/2005,22:39,1230.75,1230.75,1230.75,1230.75,0,46,46.00
08/14/2005,22:40,1230.75,1230.75,1230.75,1230.75,0,15,15.00
08/14/2005,22:41,1230.75,1230.75,1230.75,1230.75,0,8,8.00
08/14/2005,22:42,1230.75,1230.75,1230.75,1230.75,0,3,3.00
08/14/2005,22:44,1230.75,1230.75,1230.75,1230.75,0,28,28.00
08/14/2005,22:45,1230.75,1230.75,1230.75,1230.75,0,3,3.00
08/14/2005,22:46,1230.75,1230.75,1230.75,1230.75,0,1,1.00
08/14/2005,22:47,1230.75,1230.75,1230.50,1230.50,0,3,3.00
08/14/2005,22:48,1230.75,1230.75,1230.75,1230.75,4,0,4.00
08/14/2005,22:49,1230.75,1230.75,1230.75,1230.75,2,0,2.00
08/14/2005,22:52,1230.75,1231.00,1230.75,1231.00,4,0,4.00
08/14/2005,22:54,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/14/2005,22:56,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/14/2005,22:58,1230.75,1231.00,1230.75,1231.00,28,26,54.00
08/14/2005,22:59,1231.00,1231.00,1231.00,1231.00,5,0,5.00
08/14/2005,23:00,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/14/2005,23:01,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/14/2005,23:02,1231.00,1231.00,1231.00,1231.00,7,0,7.00
08/14/2005,23:03,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/14/2005,23:04,1231.00,1231.00,1231.00,1231.00,2,0,2.00
08/14/2005,23:05,1231.00,1231.00,1231.00,1231.00,2,0,2.00
08/14/2005,23:06,1230.75,1230.75,1230.75,1230.75,0,45,45.00
08/14/2005,23:07,1230.75,1230.75,1230.75,1230.75,0,12,12.00
08/14/2005,23:08,1230.75,1230.75,1230.75,1230.75,0,16,16.00
08/14/2005,23:10,1230.75,1230.75,1230.75,1230.75,0,7,7.00
08/14/2005,23:12,1230.50,1230.50,1230.25,1230.25,0,39,39.00
08/14/2005,23:14,1230.25,1230.25,1230.25,1230.25,0,20,20.00
08/14/2005,23:16,1230.25,1230.25,1230.25,1230.25,0,13,13.00
08/14/2005,23:17,1230.25,1230.25,1230.25,1230.25,0,11,11.00
08/14/2005,23:18,1230.25,1230.25,1230.25,1230.25,0,29,29.00
08/14/2005,23:19,1230.25,1230.25,1230.25,1230.25,0,10,10.00
08/14/2005,23:20,1230.25,1230.25,1230.25,1230.25,0,10,10.00
08/14/2005,23:21,1230.25,1230.25,1230.25,1230.25,0,5,5.00
08/14/2005,23:22,1230.25,1230.50,1230.25,1230.50,7,1,8.00
08/14/2005,23:23,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,23:24,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,23:25,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,23:29,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,23:30,1230.25,1230.25,1230.25,1230.25,0,3,3.00
08/14/2005,23:31,1230.25,1230.25,1230.25,1230.25,0,3,3.00
08/14/2005,23:32,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/14/2005,23:33,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/14/2005,23:35,1230.50,1230.50,1230.50,1230.50,11,0,11.00
08/14/2005,23:41,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,23:42,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,23:43,1230.50,1230.50,1230.50,1230.50,3,0,3.00
08/14/2005,23:44,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,23:45,1230.25,1230.25,1230.25,1230.25,0,5,5.00
08/14/2005,23:46,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,23:47,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/14/2005,23:48,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/14/2005,23:52,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/15/2005,00:01,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/15/2005,00:02,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/15/2005,00:03,1230.25,1230.50,1230.25,1230.50,48,8,56.00
08/15/2005,00:04,1230.50,1230.50,1230.50,1230.50,4,0,4.00
08/15/2005,00:05,1230.50,1230.75,1230.50,1230.75,20,0,20.00
08/15/2005,00:06,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/15/2005,00:09,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/15/2005,00:13,1230.75,1230.75,1230.75,1230.75,1,0,1.00
08/15/2005,00:14,1230.50,1230.50,1230.50,1230.50,0,10,10.00
08/15/2005,00:16,1230.50,1230.50,1230.50,1230.50,0,2,2.00
08/15/2005,00:22,1230.50,1230.50,1230.25,1230.50,5,50,55.00
08/15/2005,00:23,1230.75,1230.75,1230.50,1230.50,5,13,18.00
08/15/2005,00:24,1230.50,1230.50,1230.50,1230.50,0,46,46.00
08/15/2005,00:25,1230.50,1230.50,1230.50,1230.50,0,1,1.00
08/15/2005,00:26,1230.25,1230.25,1230.00,1230.25,1,52,53.00
08/15/2005,00:27,1230.50,1230.50,1230.25,1230.25,5,10,15.00
08/15/2005,00:29,1230.25,1230.25,1230.25,1230.25,0,10,10.00
08/15/2005,00:30,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/15/2005,00:31,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/15/2005,00:34,1230.25,1230.25,1230.00,1230.00,0,50,50.00
08/15/2005,00:35,1230.25,1230.25,1230.25,1230.25,17,0,17.00
08/15/2005,00:39,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/15/2005,00:44,1230.25,1230.25,1230.00,1230.25,19,44,63.00
08/15/2005,00:45,1230.25,1230.25,1230.25,1230.25,1,0,1.00
08/15/2005,00:46,1230.25,1230.50,1230.25,1230.50,8,0,8.00
08/15/2005,00:48,1230.00,1230.00,1230.00,1230.00,0,2,2.00
08/15/2005,00:49,1230.00,1230.00,1230.00,1230.00,0,5,5.00
08/15/2005,00:55,1230.00,1230.00,1230.00,1230.00,0,10,10.00
08/15/2005,00:57,1230.00,1230.50,1230.00,1230.50,123,1,124.00
08/15/2005,00:58,1230.50,1230.50,1230.50,1230.50,9,0,9.00
08/15/2005,00:59,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/15/2005,01:02,1230.25,1230.25,1230.25,1230.25,0,82,82.00
08/15/2005,01:03,1230.25,1230.25,1230.25,1230.25,0,14,14.00
08/15/2005,01:07,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/15/2005,01:09,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/15/2005,01:10,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/15/2005,01:12,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/15/2005,01:18,1230.50,1230.50,1230.50,1230.50,2,0,2.00
08/15/2005,01:21,1230.50,1230.50,1230.50,1230.50,9,0,9.00
08/15/2005,01:22,1230.50,1230.50,1230.50,1230.50,10,0,10.00
08/15/2005,01:23,1230.50,1230.50,1230.50,1230.50,4,0,4.00
08/15/2005,01:26,1230.50,1230.50,1230.50,1230.50,5,0,5.00
08/15/2005,01:28,1230.50,1230.50,1230.50,1230.50,1,0,1.00
08/15/2005,01:29,1230.50,1230.50,1230.50,1230.50,4,0,4.00
08/15/2005,01:30,1230.50,1230.75,1230.50,1230.75,11,0,11.00
08/15/2005,01:31,1230.75,1230.75,1230.50,1230.50,1,1,2.00
08/15/2005,01:33,1230.75,1230.75,1230.75,1230.75,9,0,9.00
08/15/2005,01:34,1230.75,1230.75,1230.75,1230.75,2,0,2.00
08/15/2005,01:35,1230.75,1230.75,1230.75,1230.75,10,0,10.00
08/15/2005,01:36,1231.00,1231.00,1230.75,1230.75,3,2,5.00
08/15/2005,01:38,1230.75,1230.75,1230.75,1230.75,0,11,11.00
08/15/2005,01:39,1230.75,1230.75,1230.75,1230.75,0,4,4.00
08/15/2005,01:40,1230.75,1230.75,1230.75,1230.75,0,6,6.00
08/15/2005,01:41,1231.00,1231.00,1230.75,1230.75,1,1,2.00
08/15/2005,01:42,1230.75,1230.75,1230.75,1230.75,0,89,89.00
08/15/2005,01:43,1230.75,1230.75,1230.75,1230.75,0,10,10.00
08/15/2005,01:45,1230.75,1230.75,1230.25,1230.50,12,73,85.00
08/15/2005,01:48,1230.25,1230.25,1230.25,1230.25,0,3,3.00
08/15/2005,01:50,1230.25,1230.25,1230.25,1230.25,0,1,1.00
08/15/2005,01:51,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/15/2005,01:52,1230.25,1230.25,1230.25,1230.25,0,2,2.00
08/15/2005,01:55,1230.50,1231.00,1230.50,1230.75,70,15,85.00
08/15/2005,01:56,1230.75,1230.75,1230.75,1230.75,0,1,1.00
08/15/2005,01:57,1231.00,1231.00,1231.00,1231.00,2,0,2.00
08/15/2005,01:58,1231.00,1231.00,1231.00,1231.00,58,0,58.00
08/15/2005,01:59,1231.00,1231.00,1231.00,1231.00,15,0,15.00
08/15/2005,02:00,1231.00,1231.25,1231.00,1231.25,86,0,86.00
08/15/2005,02:01,1231.50,1231.50,1231.25,1231.25,277,29,306.00
08/15/2005,02:02,1231.25,1231.25,1231.00,1231.00,0,227,227.00
08/15/2005,02:03,1231.00,1231.25,1230.75,1231.25,56,38,94.00
08/15/2005,02:04,1231.25,1231.25,1231.25,1231.25,45,0,45.00
08/15/2005,02:05,1231.25,1231.25,1231.25,1231.25,28,0,28.00
08/15/2005,02:07,1231.00,1231.00,1231.00,1231.00,0,33,33.00
08/15/2005,02:08,1231.00,1231.00,1230.75,1231.00,4,51,55.00
08/15/2005,02:09,1230.75,1231.00,1230.75,1231.00,34,12,46.00
08/15/2005,02:10,1231.00,1231.25,1231.00,1231.00,8,4,12.00
08/15/2005,02:11,1231.00,1231.25,1231.00,1231.00,1,34,35.00
08/15/2005,02:14,1231.00,1231.00,1231.00,1231.00,0,1,1.00
08/15/2005,02:15,1231.00,1231.00,1231.00,1231.00,0,15,15.00
08/15/2005,02:16,1231.25,1231.25,1231.25,1231.25,22,0,22.00
08/15/2005,02:17,1231.50,1231.75,1231.25,1231.50,18,4,22.00
08/15/2005,02:18,1231.50,1231.75,1231.50,1231.75,4,36,40.00
08/15/2005,02:19,1231.75,1231.75,1231.50,1231.50,33,21,54.00
08/15/2005,02:20,1231.50,1231.75,1231.25,1231.50,13,5,18.00
08/15/2005,02:22,1231.50,1231.75,1231.50,1231.50,3,18,21.00
08/15/2005,02:23,1231.50,1231.50,1231.50,1231.50,0,20,20.00
08/15/2005,02:24,1231.50,1231.50,1231.50,1231.50,0,44,44.00
08/15/2005,02:25,1231.50,1231.50,1231.50,1231.50,0,31,31.00
08/15/2005,02:26,1231.50,1231.50,1231.25,1231.25,0,9,9.00
08/15/2005,02:27,1231.25,1231.25,1231.25,1231.25,0,1,1.00
08/15/2005,02:30,1231.50,1231.50,1231.50,1231.50,18,0,18.00
08/15/2005,02:31,1231.50,1231.75,1231.25,1231.75,16,1,17.00
08/15/2005,02:32,1231.75,1232.00,1231.75,1231.75,138,2,140.00
08/15/2005,02:33,1232.00,1232.25,1232.00,1232.00,162,2,164.00
08/15/2005,02:34,1232.00,1232.00,1232.00,1232.00,0,20,20.00
08/15/2005,02:35,1231.75,1232.00,1231.75,1231.75,31,8,39.00
08/15/2005,02:36,1232.00,1232.00,1232.00,1232.00,3,0,3.00
08/15/2005,02:37,1232.00,1232.00,1232.00,1232.00,23,0,23.00
08/15/2005,02:38,1232.00,1232.25,1232.00,1232.00,37,1,38.00
08/15/2005,02:39,1232.25,1232.25,1232.25,1232.25,168,0,168.00
08/15/2005,02:40,1232.25,1232.25,1232.25,1232.25,107,0,107.00
08/15/2005,02:41,1232.00,1232.00,1232.00,1232.00,0,24,24.00
08/15/2005,02:42,1232.25,1233.00,1232.25,1233.00,612,6,618.00
08/15/2005,02:43,1233.00,1233.00,1232.75,1232.75,2,99,101.00
08/15/2005,02:44,1232.75,1233.00,1232.50,1232.75,83,13,96.00
08/15/2005,02:45,1232.75,1232.75,1232.75,1232.75,64,0,64.00
08/15/2005,02:46,1232.75,1232.75,1232.75,1232.75,1,0,1.00
08/15/2005,02:47,1233.00,1233.00,1232.75,1232.75,6,30,36.00
08/15/2005,02:48,1232.75,1232.75,1232.50,1232.50,0,116,116.00
08/15/2005,02:49,1232.50,1232.50,1232.50,1232.50,0,32,32.00
08/15/2005,02:50,1232.50,1232.75,1232.25,1232.75,40,19,59.00
08/15/2005,02:51,1233.00,1233.00,1233.00,1233.00,2,0,2.00
08/15/2005,02:52,1233.00,1233.25,1233.00,1233.25,85,1,86.00
08/15/2005,02:53,1233.25,1233.25,1233.25,1233.25,14,0,14.00
08/15/2005,02:54,1233.00,1233.25,1233.00,1233.25,4,1,5.00
08/15/2005,02:55,1233.00,1233.00,1233.00,1233.00,0,5,5.00
08/15/2005,02:56,1233.25,1233.25,1233.25,1233.25,147,0,147.00
08/15/2005,02:57,1233.25,1233.25,1233.25,1233.25,29,0,29.00
08/15/2005,02:58,1233.25,1233.50,1233.25,1233.25,34,27,61.00
08/15/2005,03:00,1233.00,1233.00,1233.00,1233.00,0,22,22.00
08/15/2005,03:01,1232.75,1232.75,1232.75,1232.75,0,1,1.00
08/15/2005,03:02,1233.00,1233.00,1233.00,1233.00,26,0,26.00
08/15/2005,03:03,1233.00,1233.00,1233.00,1233.00,23,0,23.00
08/15/2005,03:05,1233.00,1233.00,1233.00,1233.00,2,0,2.00
08/15/2005,03:06,1232.75,1232.75,1232.75,1232.75,0,30,30.00
08/15/2005,03:07,1232.75,1232.75,1232.75,1232.75,0,2,2.00
08/15/2005,03:09,1232.75,1232.75,1232.75,1232.75,0,20,20.00
08/15/2005,03:10,1232.75,1232.75,1232.75,1232.75,0,1,1.00
08/15/2005,03:11,1232.75,1232.75,1232.75,1232.75,0,4,4.00
08/15/2005,03:12,1232.75,1232.75,1232.75,1232.75,0,97,97.00
08/15/2005,03:14,1232.75,1232.75,1232.75,1232.75,0,3,3.00
08/15/2005,03:15,1232.50,1232.50,1232.50,1232.50,0,36,36.00
08/15/2005,03:16,1232.50,1232.50,1232.50,1232.50,0,14,14.00
08/15/2005,03:17,1232.50,1232.75,1232.50,1232.50,5,76,81.00
08/15/2005,03:18,1232.75,1232.75,1232.75,1232.75,5,0,5.00
08/15/2005,03:20,1232.75,1232.75,1232.75,1232.75,1,0,1.00
08/15/2005,03:21,1232.50,1232.50,1232.50,1232.50,0,13,13.00
08/15/2005,03:22,1232.50,1232.75,1232.50,1232.50,3,28,31.00
08/15/2005,03:24,1232.50,1232.75,1232.50,1232.50,31,80,111.00
08/15/2005,03:25,1232.50,1232.75,1232.50,1232.75,40,12,52.00
08/15/2005,03:29,1232.75,1232.75,1232.75,1232.75,28,0,28.00
08/15/2005,03:30,1232.75,1232.75,1232.75,1232.75,23,0,23.00
08/15/2005,03:31,1232.75,1232.75,1232.75,1232.75,10,0,10.00
08/15/2005,03:32,1232.75,1232.75,1232.75,1232.75,2,0,2.00
08/15/2005,03:36,1233.00,1233.00,1233.00,1233.00,1,0,1.00
08/15/2005,03:37,1233.00,1233.00,1233.00,1233.00,4,0,4.00
08/15/2005,03:39,1232.75,1232.75,1232.75,1232.75,0,3,3.00
08/15/2005,03:43,1232.75,1232.75,1232.75,1232.75,0,2,2.00
08/15/2005,03:44,1232.75,1232.75,1232.50,1232.75,4,87,91.00
08/15/2005,03:45,1232.75,1232.75,1232.75,1232.75,4,0,4.00
08/15/2005,03:46,1233.00,1233.00,1233.00,1233.00,9,0,9.00
08/15/2005,03:48,1232.75,1232.75,1232.75,1232.75,0,4,4.00
08/15/2005,03:50,1232.75,1232.75,1232.50,1232.50,0,17,17.00
08/15/2005,03:52,1232.50,1232.50,1232.50,1232.50,0,150,150.00
08/15/2005,03:53,1232.50,1232.50,1232.25,1232.25,0,15,15.00
08/15/2005,03:54,1232.25,1232.25,1232.25,1232.25,0,16,16.00
08/15/2005,03:55,1232.25,1232.50,1232.25,1232.50,2,2,4.00
08/15/2005,03:56,1232.25,1232.25,1232.00,1232.00,0,88,88.00
08/15/2005,03:57,1232.25,1232.25,1232.25,1232.25,1,0,1.00
08/15/2005,03:58,1232.25,1232.25,1232.25,1232.25,14,0,14.00
08/15/2005,03:59,1232.25,1232.25,1232.25,1232.25,51,0,51.00
08/15/2005,04:00,1232.25,1232.50,1232.25,1232.50,11,0,11.00
08/15/2005,04:01,1232.25,1232.25,1232.25,1232.25,0,28,28.00
08/15/2005,04:02,1232.25,1232.25,1232.00,1232.00,2,33,35.00
08/15/2005,04:03,1232.25,1232.25,1232.25,1232.25,8,0,8.00
08/15/2005,04:04,1232.25,1232.25,1232.25,1232.25,9,0,9.00
08/15/2005,04:05,1232.25,1232.25,1232.25,1232.25,3,0,3.00
08/15/2005,04:06,1232.25,1232.25,1232.00,1232.25,19,8,27.00
08/15/2005,04:07,1232.25,1232.25,1232.25,1232.25,3,0,3.00
08/15/2005,04:08,1232.25,1232.25,1232.25,1232.25,2,0,2.00
08/15/2005,04:09,1232.25,1232.25,1232.25,1232.25,15,0,15.00
08/15/2005,04:10,1232.00,1232.00,1232.00,1232.00,0,85,85.00
08/15/2005,04:11,1232.00,1232.25,1232.00,1232.25,34,2,36.00
08/15/2005,04:12,1232.50,1232.50,1232.50,1232.50,1,0,1.00
08/15/2005,04:13,1232.50,1232.50,1232.50,1232.50,43,0,43.00
08/15/2005,04:14,1232.25,1232.25,1232.25,1232.25,0,50,50.00
08/15/2005,04:15,1232.50,1232.50,1232.25,1232.25,4,138,142.00
08/15/2005,04:17,1232.25,1232.25,1232.25,1232.25,0,12,12.00
08/15/2005,04:18,1232.25,1232.25,1232.25,1232.25,0,3,3.00
08/15/2005,04:19,1232.25,1232.25,1232.25,1232.25,0,13,13.00
08/15/2005,04:20,1232.25,1232.25,1232.00,1232.00,0,10,10.00
08/15/2005,04:21,1232.00,1232.00,1231.75,1232.00,17,118,135.00
08/15/2005,04:22,1232.00,1232.00,1232.00,1232.00,1,0,1.00
08/15/2005,04:23,1231.75,1231.75,1231.50,1231.50,0,105,105.00
08/15/2005,04:24,1231.50,1231.50,1231.25,1231.50,100,142,242.00
08/15/2005,04:25,1231.50,1231.50,1231.50,1231.50,11,0,11.00
08/15/2005,04:26,1231.50,1231.75,1231.50,1231.75,20,0,20.00
08/15/2005,04:27,1232.00,1232.00,1231.75,1231.75,5,1,6.00
08/15/2005,04:30,1232.00,1232.00,1231.75,1232.00,37,1,38.00
08/15/2005,04:31,1232.25,1232.25,1232.00,1232.00,6,23,29.00
08/15/2005,04:32,1232.00,1232.00,1232.00,1232.00,0,3,3.00
08/15/2005,04:33,1232.00,1232.00,1232.00,1232.00,0,10,10.00
08/15/2005,04:34,1232.00,1232.00,1232.00,1232.00,0,22,22.00
08/15/2005,04:36,1231.75,1232.00,1231.75,1232.00,2,1,3.00
08/15/2005,04:37,1232.00,1232.00,1232.00,1232.00,166,0,166.00
08/15/2005,04:38,1231.75,1231.75,1231.50,1231.50,0,38,38.00
08/15/2005,04:39,1231.75,1231.75,1231.75,1231.75,2,0,2.00
08/15/2005,04:40,1231.75,1231.75,1231.50,1231.50,10,4,14.00
08/15/2005,04:41,1231.50,1231.50,1231.25,1231.50,28,86,114.00
08/15/2005,04:42,1231.75,1231.75,1231.50,1231.50,1,75,76.00
08/15/2005,04:44,1231.50,1231.50,1231.25,1231.50,6,16,22.00
08/15/2005,04:45,1231.50,1231.50,1231.50,1231.50,36,0,36.00
08/15/2005,04:46,1231.75,1231.75,1231.50,1231.50,1,4,5.00
08/15/2005,04:47,1231.75,1231.75,1231.75,1231.75,1,0,1.00
08/15/2005,04:49,1231.50,1231.50,1231.50,1231.50,0,36,36.00
08/15/2005,04:50,1231.50,1231.50,1231.25,1231.50,17,22,39.00
08/15/2005,04:51,1231.50,1231.50,1231.50,1231.50,9,0,9.00
08/15/2005,04:52,1231.50,1231.50,1231.50,1231.50,15,0,15.00
08/15/2005,04:53,1231.50,1231.50,1231.50,1231.50,12,0,12.00
08/15/2005,04:55,1231.50,1231.50,1231.50,1231.50,2,0,2.00
08/15/2005,04:56,1231.50,1231.50,1231.50,1231.50,2,0,2.00
08/15/2005,04:59,1231.50,1231.50,1231.50,1231.50,1,0,1.00
08/15/2005,05:00,1231.50,1231.50,1231.50,1231.50,5,0,5.00
08/15/2005,05:01,1231.50,1231.50,1231.50,1231.50,11,0,11.00
08/15/2005,05:03,1231.50,1231.50,1231.50,1231.50,1,0,1.00
08/15/2005,05:06,1231.75,1231.75,1231.50,1231.50,1,5,6.00
08/15/2005,05:09,1231.75,1231.75,1231.75,1231.75,111,0,111.00
08/15/2005,05:12,1232.00,1232.25,1232.00,1232.25,279,0,279.00
08/15/2005,05:13,1232.50,1232.50,1232.25,1232.25,281,6,287.00
08/15/2005,05:14,1232.25,1232.25,1232.25,1232.25,0,6,6.00
08/15/2005,05:15,1232.25,1232.50,1232.25,1232.50,17,13,30.00
08/15/2005,05:16,1232.50,1232.50,1232.50,1232.50,32,0,32.00
08/15/2005,05:17,1232.50,1232.50,1232.50,1232.50,122,0,122.00
08/15/2005,05:18,1232.50,1232.50,1232.50,1232.50,11,0,11.00
08/15/2005,05:19,1232.50,1232.75,1232.50,1232.50,10,13,23.00
08/15/2005,05:20,1232.50,1232.50,1232.50,1232.50,0,2,2.00
08/15/2005,05:22,1232.50,1232.50,1232.50,1232.50,0,9,9.00
08/15/2005,05:24,1232.50,1232.50,1232.50,1232.50,0,7,7.00
08/15/2005,05:25,1232.50,1232.50,1232.50,1232.50,0,1,1.00
08/15/2005,05:28,1232.50,1232.50,1232.50,1232.50,0,23,23.00
08/15/2005,05:32,1232.50,1232.50,1232.50,1232.50,0,5,5.00
08/15/2005,05:34,1232.50,1232.50,1232.50,1232.50,0,1,1.00
08/15/2005,05:35,1232.25,1232.25,1232.00,1232.00,0,153,153.00
08/15/2005,05:36,1232.00,1232.00,1231.75,1232.00,41,152,193.00
08/15/2005,05:37,1232.00,1232.00,1231.50,1231.50,24,274,298.00
08/15/2005,05:38,1231.50,1231.75,1231.25,1231.50,83,165,248.00
08/15/2005,05:39,1231.75,1231.75,1231.50,1231.75,6,37,43.00
08/15/2005,05:40,1231.50,1231.50,1231.50,1231.50,0,49,49.00
08/15/2005,05:43,1231.50,1231.75,1231.50,1231.75,10,22,32.00
08/15/2005,05:44,1231.75,1231.75,1231.50,1231.75,7,2,9.00
08/15/2005,05:45,1231.75,1232.00,1231.75,1231.75,20,2,22.00
08/15/2005,05:47,1231.75,1231.75,1231.75,1231.75,0,2,2.00
08/15/2005,05:48,1231.75,1231.75,1231.75,1231.75,0,7,7.00
08/15/2005,05:49,1231.75,1231.75,1231.75,1231.75,0,19,19.00
08/15/2005,05:50,1231.75,1231.75,1231.75,1231.75,0,2,2.00
08/15/2005,05:52,1231.75,1232.00,1231.75,1232.00,1,43,44.00
08/15/2005,05:53,1232.00,1232.00,1232.00,1232.00,48,0,48.00
08/15/2005,05:54,1232.00,1232.00,1232.00,1232.00,29,0,29.00
08/15/2005,05:55,1232.00,1232.00,1232.00,1232.00,5,0,5.00
08/15/2005,05:56,1232.25,1232.25,1232.00,1232.00,1,26,27.00
08/15/2005,05:57,1232.00,1232.00,1232.00,1232.00,0,11,11.00
08/15/2005,05:58,1232.25,1232.25,1232.25,1232.25,286,0,286.00
08/15/2005,05:59,1232.50,1232.75,1232.25,1232.25,34,44,78.00
08/15/2005,06:00,1232.25,1232.25,1232.25,1232.25,0,20,20.00
08/15/2005,06:01,1232.25,1232.50,1232.25,1232.50,6,3,9.00
08/15/2005,06:02,1232.50,1232.75,1232.50,1232.50,143,12,155.00
08/15/2005,06:03,1232.25,1232.25,1232.25,1232.25,0,55,55.00
08/15/2005,06:04,1232.25,1232.50,1232.25,1232.25,1,13,14.00
08/15/2005,06:05,1232.25,1232.25,1232.25,1232.25,0,2,2.00
08/15/2005,06:06,1232.25,1232.25,1232.25,1232.25,0,29,29.00
08/15/2005,06:07,1232.25,1232.25,1232.25,1232.25,0,10,10.00
08/15/2005,06:08,1232.00,1232.00,1232.00,1232.00,0,1,1.00
08/15/2005,06:09,1232.25,1232.25,1232.25,1232.25,1,0,1.00
08/15/2005,06:10,1232.25,1232.50,1232.25,1232.50,171,2,173.00
08/15/2005,06:11,1232.50,1232.75,1232.50,1232.50,15,23,38.00
08/15/2005,06:13,1232.50,1232.75,1232.50,1232.50,5,118,123.00
08/15/2005,06:14,1232.25,1232.25,1232.25,1232.25,0,30,30.00
08/15/2005,06:15,1232.50,1232.50,1232.50,1232.50,1,0,1.00
08/15/2005,06:16,1232.50,1232.75,1232.25,1232.50,44,209,253.00
08/15/2005,06:17,1232.50,1232.50,1232.25,1232.50,4,3,7.00
08/15/2005,06:18,1232.50,1232.75,1232.50,1232.50,57,4,61.00
08/15/2005,06:19,1232.25,1232.50,1232.25,1232.50,12,1,13.00
08/15/2005,06:20,1232.25,1232.25,1232.25,1232.25,0,149,149.00
08/15/2005,06:24,1232.25,1232.25,1232.25,1232.25,0,1,1.00
08/15/2005,06:25,1232.00,1232.25,1232.00,1232.25,2,6,8.00
08/15/2005,06:26,1232.25,1232.25,1232.25,1232.25,1,0,1.00
08/15/2005,06:27,1232.00,1232.00,1232.00,1232.00,0,1,1.00
08/15/2005,06:28,1232.00,1232.00,1232.00,1232.00,0,8,8.00
08/15/2005,06:30,1232.25,1232.25,1232.25,1232.25,2,0,2.00
08/15/2005,06:31,1232.25,1232.25,1232.00,1232.00,151,3,154.00
08/15/2005,06:32,1232.25,1232.25,1232.25,1232.25,3,0,3.00
08/15/2005,06:34,1232.00,1232.25,1231.75,1231.75,4,170,174.00
08/15/2005,06:35,1231.75,1231.75,1231.25,1231.25,0,325,325.00
08/15/2005,06:36,1231.25,1231.25,1231.00,1231.25,111,266,377.00
08/15/2005,06:37,1231.25,1231.25,1231.00,1231.25,149,16,165.00
08/15/2005,06:38,1231.00,1231.25,1230.75,1231.25,109,191,300.00
08/15/2005,06:41,1231.25,1231.25,1231.25,1231.25,2,0,2.00
08/15/2005,06:42,1231.25,1231.50,1231.25,1231.25,142,98,240.00
08/15/2005,06:43,1231.00,1231.25,1230.75,1231.25,4,159,163.00
08/15/2005,06:44,1231.00,1231.25,1230.75,1231.00,53,45,98.00
08/15/2005,06:45,1231.00,1231.00,1230.75,1231.00,62,10,72.00
08/15/2005,06:46,1231.00,1231.00,1231.00,1231.00,2,0,2.00
08/15/2005,06:47,1231.00,1231.25,1231.00,1231.25,2,0,2.00
08/15/2005,06:48,1231.00,1231.00,1230.75,1231.00,1,64,65.00
08/15/2005,06:49,1231.00,1231.00,1231.00,1231.00,12,0,12.00
08/15/2005,06:50,1231.00,1231.00,1230.25,1230.50,63,523,586.00
08/15/2005,06:51,1230.25,1230.75,1230.25,1230.75,7,1,8.00
08/15/2005,06:52,1230.75,1230.75,1230.50,1230.50,105,46,151.00
08/15/2005,06:53,1230.50,1230.75,1230.50,1230.75,109,6,115.00
08/15/2005,06:54,1230.75,1230.75,1230.75,1230.75,61,0,61.00
08/15/2005,06:55,1230.75,1230.75,1230.75,1230.75,23,0,23.00
08/15/2005,06:56,1230.75,1231.00,1230.75,1230.75,235,1,236.00
08/15/2005,06:57,1231.00,1231.00,1230.75,1231.00,146,2,148.00
08/15/2005,06:58,1231.00,1231.00,1231.00,1231.00,49,0,49.00
08/15/2005,06:59,1231.00,1231.00,1231.00,1231.00,191,0,191.00
08/15/2005,07:00,1231.00,1231.00,1230.75,1230.75,34,1,35.00
08/15/2005,07:01,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/15/2005,07:02,1231.00,1231.00,1231.00,1231.00,8,0,8.00
08/15/2005,07:04,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/15/2005,07:05,1231.00,1231.00,1231.00,1231.00,8,0,8.00
08/15/2005,07:06,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/15/2005,07:07,1230.75,1231.00,1230.75,1231.00,1,5,6.00
08/15/2005,07:08,1231.00,1231.00,1231.00,1231.00,1,0,1.00
08/15/2005,07:09,1231.00,1231.00,1231.00,1231.00,89,0,89.00
08/15/2005,07:10,1231.00,1231.00,1231.00,1231.00,80,0,80.00
08/15/2005,07:11,1231.00,1231.00,1230.75,1230.75,417,1,418.00
08/15/2005,07:12,1231.00,1231.00,1231.00,1231.00,8,0,8.00
08/15/2005,07:13,1230.75,1230.75,1230.75,1230.75,0,70,70.00
08/15/2005,07:14,1231.00,1231.00,1230.50,1230.75,18,135,153.00
08/15/2005,07:15,1230.50,1230.75,1230.50,1230.75,36,23,59.00
08/15/2005,07:16,1230.75,1230.75,1230.75,1230.75,2,0,2.00
08/15/2005,07:17,1230.75,1230.75,1230.50,1230.50,3,6,9.00
08/15/2005,07:18,1230.75,1230.75,1230.50,1230.50,18,12,30.00
08/15/2005,07:19,1230.75,1230.75,1230.25,1230.50,17,128,145.00
08/15/2005,07:20,1230.50,1230.50,1230.25,1230.50,154,1,155.00
08/15/2005,07:21,1230.50,1230.50,1230.25,1230.25,154,110,264.00
08/15/2005,07:22,1230.25,1230.50,1230.00,1230.00,150,1053,1203.00
08/15/2005,07:23,1230.00,1230.25,1229.75,1230.00,57,225,282.00
08/15/2005,07:24,1230.25,1230.25,1230.00,1230.00,1,4,5.00
08/15/2005,07:25,1230.25,1230.25,1230.25,1230.25,49,0,49.00
08/15/2005,07:26,1230.25,1230.25,1230.00,1230.00,160,2,162.00
08/15/2005,07:27,1230.00,1230.25,1230.00,1230.25,35,4,39.00
08/15/2005,07:28,1230.25,1230.50,1230.25,1230.25,83,24,107.00
08/15/2005,07:29,1230.25,1230.25,1230.00,1230.00,2,250,252.00
08/15/2005,07:30,1230.00,1230.25,1229.75,1230.00,19,89,108.00
08/15/2005,07:31,1230.00,1230.25,1230.00,1230.00,519,209,728.00
08/15/2005,07:32,1230.00,1230.25,1230.00,1230.00,3,6,9.00
08/15/2005,07:33,1230.25,1230.25,1229.75,1230.00,124,184,308.00
08/15/2005,07:34,1230.00,1230.25,1230.00,1230.25,145,0,145.00
08/15/2005,07:35,1230.25,1230.25,1230.00,1230.25,3,22,25.00
08/15/2005,07:36,1230.25,1230.25,1229.75,1230.00,63,100,163.00
08/15/2005,07:37,1230.00,1230.00,1230.00,1230.00,113,0,113.00
08/15/2005,07:38,1230.00,1230.25,1230.00,1230.00,222,39,261.00
08/15/2005,07:39,1230.00,1230.00,1229.75,1229.75,0,52,52.00
08/15/2005,07:40,1229.75,1230.00,1229.75,1230.00,148,228,376.00
08/15/2005,07:41,1230.25,1230.25,1229.75,1229.75,2,246,248.00
08/15/2005,07:42,1230.00,1230.00,1230.00,1230.00,6,0,6.00
08/15/2005,07:43,1230.25,1230.25,1230.00,1230.00,3,2,5.00
08/15/2005,07:44,1230.00,1230.00,1230.00,1230.00,0,4,4.00
08/15/2005,07:45,1230.00,1230.00,1229.75,1230.00,53,122,175.00
08/15/2005,07:46,1230.00,1230.00,1229.75,1230.00,63,3,66.00
08/15/2005,07:47,1230.00,1230.00,1230.00,1230.00,228,0,228.00
08/15/2005,07:48,1230.00,1230.25,1230.00,1230.25,91,0,91.00
08/15/2005,07:50,1230.00,1230.25,1230.00,1230.25,105,101,206.00
08/15/2005,07:52,1230.00,1230.00,1230.00,1230.00,0,1,1.00
08/15/2005,07:53,1230.00,1230.00,1230.00,1230.00,0,10,10.00
08/15/2005,07:54,1230.00,1230.25,1229.75,1230.25,47,234,281.00
08/15/2005,07:55,1230.25,1230.25,1230.25,1230.25,3,0,3.00
08/15/2005,07:56,1230.00,1230.00,1229.75,1230.00,7,189,196.00
08/15/2005,07:57,1230.00,1230.00,1229.75,1230.00,172,2,174.00
08/15/2005,07:58,1230.00,1230.00,1229.75,1229.75,62,2,64.00
08/15/2005,07:59,1229.75,1229.75,1229.75,1229.75,0,10,10.00
08/15/2005,08:00,1230.00,1230.00,1230.00,1230.00,63,0,63.00
08/15/2005,08:01,1230.25,1230.50,1230.00,1230.50,779,8,787.00
08/15/2005,08:02,1230.50,1231.00,1230.25,1231.00,861,64,925.00
08/15/2005,08:03,1230.75,1230.75,1230.25,1230.50,22,396,418.00
08/15/2005,08:04,1230.75,1230.75,1230.25,1230.75,120,146,266.00
08/15/2005,08:05,1230.50,1230.50,1230.50,1230.50,0,86,86.00
08/15/2005,08:07,1230.75,1230.75,1230.50,1230.75,253,1,254.00
08/15/2005,08:08,1230.75,1231.00,1230.50,1231.00,262,49,311.00
08/15/2005,08:09,1231.00,1231.00,1231.00,1231.00,20,0,20.00
08/15/2005,08:10,1231.00,1231.00,1230.75,1230.75,3,3,6.00
08/15/2005,08:11,1230.75,1230.75,1230.50,1230.75,295,244,539.00
08/15/2005,08:12,1231.00,1231.00,1230.50,1230.50,4,312,316.00
08/15/2005,08:13,1230.75,1230.75,1230.75,1230.75,64,0,64.00
08/15/2005,08:14,1230.75,1230.75,1230.75,1230.75,63,0,63.00
08/15/2005,08:15,1230.75,1231.00,1230.25,1230.25,62,303,365.00
08/15/2005,08:16,1230.50,1230.50,1230.25,1230.25,28,51,79.00
08/15/2005,08:17,1230.50,1230.50,1230.25,1230.25,125,3,128.00
08/15/2005,08:18,1230.25,1230.50,1230.25,1230.25,14,4,18.00
08/15/2005,08:19,1230.50,1230.75,1230.50,1230.75,196,0,196.00
08/15/2005,08:20,1230.75,1230.75,1230.75,1230.75,193,0,193.00
08/15/2005,08:21,1230.75,1231.00,1230.50,1231.00,108,2,110.00
08/15/2005,08:22,1230.75,1231.00,1230.75,1231.00,16,2,18.00
08/15/2005,08:23,1230.75,1231.00,1230.75,1231.00,375,225,600.00
08/15/2005,08:24,1231.25,1231.25,1230.75,1231.00,12,219,231.00
08/15/2005,08:25,1231.00,1231.25,1231.00,1231.00,75,44,119.00
08/15/2005,08:26,1231.00,1231.25,1230.75,1230.75,1,195,196.00
08/15/2005,08:27,1231.00,1231.25,1230.75,1231.00,68,26,94.00
08/15/2005,08:28,1231.00,1231.75,1231.00,1231.75,2300,157,2457.00
08/15/2005,08:29,1231.75,1231.75,1231.50,1231.75,21,73,94.00
08/15/2005,08:30,1231.50,1231.75,1231.50,1231.75,187,182,369.00
08/15/2005,08:31,1231.75,1231.75,1231.00,1231.25,1132,2397,3529.00
08/15/2005,08:32,1231.50,1231.50,1231.25,1231.25,501,1397,1898.00
08/15/2005,08:33,1231.25,1232.00,1231.00,1231.75,2334,1997,4331.00
08/15/2005,08:34,1231.75,1232.25,1231.50,1232.00,1585,470,2055.00
08/15/2005,08:35,1232.00,1232.25,1231.50,1232.00,1299,1233,2532.00
08/15/2005,08:36,1231.75,1232.50,1231.75,1232.25,1596,798,2394.00
08/15/2005,08:37,1232.25,1232.75,1232.00,1232.00,1250,1187,2437.00
08/15/2005,08:38,1232.00,1232.75,1232.00,1232.75,947,949,1896.00
08/15/2005,08:39,1232.75,1232.75,1232.25,1232.50,555,778,1333.00
08/15/2005,08:40,1232.50,1232.75,1232.00,1232.50,1228,746,1974.00
08/15/2005,08:41,1232.50,1232.50,1231.75,1231.75,342,1258,1600.00
08/15/2005,08:42,1231.75,1232.25,1231.25,1231.25,1349,1968,3317.00
08/15/2005,08:43,1231.50,1231.50,1230.75,1230.75,939,2188,3127.00
08/15/2005,08:44,1231.00,1231.00,1230.25,1230.50,525,2552,3077.00
08/15/2005,08:45,1230.75,1231.25,1230.50,1231.25,2589,126,2715.00
08/15/2005,08:46,1231.25,1231.25,1230.50,1230.75,75,988,1063.00
08/15/2005,08:47,1230.75,1231.00,1230.50,1231.00,429,37,466.00
08/15/2005,08:48,1230.75,1231.00,1230.50,1231.00,694,628,1322.00
08/15/2005,08:49,1231.00,1231.25,1230.25,1230.25,460,1391,1851.00
08/15/2005,08:50,1230.25,1230.75,1230.25,1230.50,842,1017,1859.00
08/15/2005,08:51,1230.50,1230.75,1230.00,1230.25,2411,1140,3551.00
08/15/2005,08:52,1230.00,1230.75,1230.00,1230.75,1331,191,1522.00
08/15/2005,08:53,1230.50,1230.75,1229.75,1229.75,318,2755,3073.00
08/15/2005,08:54,1229.75,1230.00,1229.75,1230.00,1015,2076,3091.00
08/15/2005,08:55,1229.75,1230.00,1229.50,1229.50,129,690,819.00
08/15/2005,08:56,1229.75,1230.25,1229.50,1230.25,1173,739,1912.00
08/15/2005,08:57,1230.00,1230.50,1230.00,1230.50,1496,80,1576.00
08/15/2005,08:58,1230.50,1230.75,1230.25,1230.75,1912,823,2735.00
08/15/2005,08:59,1230.50,1231.25,1230.50,1231.00,1174,100,1274.00
08/15/2005,09:00,1231.25,1231.25,1230.75,1231.00,345,499,844.00
08/15/2005,09:01,1230.75,1231.00,1230.50,1230.75,734,1116,1850.00
08/15/2005,09:02,1231.00,1231.25,1230.75,1231.25,543,335,878.00
08/15/2005,09:03,1231.25,1231.25,1230.75,1230.75,65,534,599.00
08/15/2005,09:04,1230.75,1231.00,1230.25,1230.25,35,1249,1284.00
08/15/2005,09:05,1230.50,1230.75,1229.75,1230.25,715,1852,2567.00
08/15/2005,09:06,1230.00,1230.25,1230.00,1230.00,70,237,307.00
08/15/2005,09:07,1230.00,1231.00,1230.00,1230.75,1330,478,1808.00
08/15/2005,09:08,1230.75,1230.75,1230.25,1230.50,194,305,499.00
08/15/2005,09:09,1230.50,1230.50,1230.00,1230.00,191,604,795.00
08/15/2005,09:10,1230.00,1230.00,1229.50,1230.00,469,1460,1929.00
08/15/2005,09:11,1229.75,1230.00,1229.25,1229.50,1069,3111,4180.00
08/15/2005,09:12,1229.25,1229.75,1229.25,1229.25,871,792,1663.00
08/15/2005,09:13,1229.25,1229.50,1229.00,1229.00,327,3125,3452.00
08/15/2005,09:14,1229.25,1229.50,1229.00,1229.00,1194,1321,2515.00
08/15/2005,09:15,1229.00,1229.25,1228.75,1229.25,1454,1329,2783.00
08/15/2005,09:16,1229.25,1229.25,1228.25,1228.50,1401,3921,5322.00
08/15/2005,09:17,1228.50,1228.75,1228.25,1228.50,924,2675,3599.00
08/15/2005,09:18,1228.25,1228.50,1228.00,1228.25,1902,1554,3456.00
08/15/2005,09:19,1228.25,1228.50,1228.25,1228.50,676,372,1048.00
08/15/2005,09:20,1228.50,1229.00,1228.50,1229.00,1745,69,1814.00
08/15/2005,09:21,1229.00,1229.25,1228.75,1229.00,947,612,1559.00
08/15/2005,09:22,1228.75,1229.25,1228.75,1228.75,367,863,1230.00
08/15/2005,09:23,1229.00,1229.25,1228.75,1229.00,677,521,1198.00
08/15/2005,09:24,1229.25,1229.25,1228.75,1229.00,648,716,1364.00
08/15/2005,09:25,1229.00,1229.00,1228.00,1228.00,863,2799,3662.00
08/15/2005,09:26,1228.25,1228.75,1228.25,1228.50,754,373,1127.00
08/15/2005,09:27,1228.50,1228.50,1228.00,1228.50,749,485,1234.00
08/15/2005,09:28,1228.25,1228.50,1227.75,1228.50,2304,2416,4720.00
08/15/2005,09:29,1228.50,1229.25,1228.50,1229.00,1606,487,2093.00
08/15/2005,09:30,1229.00,1229.25,1228.75,1229.00,333,900,1233.00
08/15/2005,09:31,1229.00,1229.50,1229.00,1229.50,1235,39,1274.00
08/15/2005,09:32,1229.50,1229.50,1229.25,1229.50,342,1120,1462.00
08/15/2005,09:33,1229.50,1229.50,1229.00,1229.25,434,475,909.00
08/15/2005,09:34,1229.25,1229.25,1229.00,1229.25,107,30,137.00
08/15/2005,09:35,1229.25,1229.75,1229.25,1229.25,586,389,975.00
08/15/2005,09:36,1229.00,1229.50,1229.00,1229.25,640,84,724.00
08/15/2005,09:37,1229.25,1229.50,1229.00,1229.00,196,1408,1604.00
08/15/2005,09:38,1229.25,1229.75,1229.00,1229.75,1105,96,1201.00
08/15/2005,09:39,1229.50,1230.00,1229.50,1229.75,1148,400,1548.00
08/15/2005,09:40,1229.75,1230.25,1229.75,1230.00,1937,1132,3069.00
08/15/2005,09:41,1229.75,1230.25,1229.75,1230.00,895,367,1262.00
08/15/2005,09:42,1230.25,1230.50,1230.00,1230.25,2395,1128,3523.00
08/15/2005,09:43,1230.00,1230.50,1230.00,1230.25,625,81,706.00
08/15/2005,09:44,1230.50,1230.75,1230.25,1230.75,711,625,1336.00
08/15/2005,09:45,1230.75,1230.75,1230.25,1230.50,904,942,1846.00
08/15/2005,09:46,1230.75,1231.00,1230.50,1230.75,840,242,1082.00
08/15/2005,09:47,1230.75,1231.00,1230.50,1230.50,94,686,780.00
08/15/2005,09:48,1230.50,1230.75,1230.25,1230.50,409,1139,1548.00
08/15/2005,09:49,1230.50,1230.75,1230.50,1230.50,68,367,435.00
08/15/2005,09:50,1230.50,1230.75,1230.50,1230.75,37,349,386.00
08/15/2005,09:51,1230.50,1230.75,1230.25,1230.25,43,1255,1298.00
08/15/2005,09:52,1230.25,1230.50,1230.25,1230.25,41,215,256.00
08/15/2005,09:53,1230.25,1230.50,1230.00,1230.25,350,1121,1471.00
08/15/2005,09:54,1230.25,1230.75,1230.25,1230.75,576,103,679.00
08/15/2005,09:55,1230.50,1230.75,1230.25,1230.50,902,843,1745.00
08/15/2005,09:56,1230.25,1230.50,1230.00,1230.25,25,583,608.00
08/15/2005,09:57,1230.00,1230.25,1230.00,1230.00,15,1081,1096.00
08/15/2005,09:58,1230.00,1230.25,1230.00,1230.25,424,45,469.00
08/15/2005,09:59,1230.25,1231.00,1230.00,1231.00,1365,309,1674.00
08/15/2005,10:00,1231.00,1231.75,1230.75,1231.75,2749,712,3461.00
08/15/2005,10:01,1231.50,1232.25,1231.50,1232.00,2973,1442,4415.00
08/15/2005,10:02,1232.00,1232.75,1231.75,1232.50,1955,1022,2977.00
08/15/2005,10:03,1232.50,1232.50,1232.00,1232.50,842,490,1332.00
08/15/2005,10:04,1232.25,1232.25,1231.75,1231.75,97,1480,1577.00
08/15/2005,10:05,1231.75,1232.25,1231.50,1231.75,708,827,1535.00
08/15/2005,10:06,1231.75,1232.25,1231.75,1232.25,753,30,783.00
08/15/2005,10:07,1232.25,1232.25,1231.75,1232.00,882,308,1190.00
08/15/2005,10:08,1232.00,1232.25,1231.75,1231.75,87,494,581.00
08/15/2005,10:09,1231.75,1232.00,1231.50,1231.75,60,457,517.00
08/15/2005,10:10,1231.50,1231.75,1231.50,1231.50,177,224,401.00
08/15/2005,10:11,1231.75,1231.75,1231.25,1231.25,191,1442,1633.00
08/15/2005,10:12,1231.50,1231.75,1231.25,1231.50,464,40,504.00
08/15/2005,10:13,1231.75,1231.75,1231.50,1231.75,26,222,248.00
08/15/2005,10:14,1231.75,1231.75,1231.50,1231.75,1173,43,1216.00
08/15/2005,10:15,1231.50,1231.75,1231.25,1231.25,56,532,588.00
08/15/2005,10:16,1231.50,1231.50,1231.25,1231.50,173,12,185.00
08/15/2005,10:17,1231.50,1231.50,1231.25,1231.50,331,255,586.00
08/15/2005,10:18,1231.50,1231.50,1231.00,1231.00,24,772,796.00
08/15/2005,10:19,1231.25,1231.25,1230.50,1230.75,317,1845,2162.00
08/15/2005,10:20,1230.75,1231.00,1230.50,1230.75,49,375,424.00
08/15/2005,10:21,1230.75,1231.00,1230.50,1230.75,460,444,904.00
08/15/2005,10:22,1231.00,1231.00,1230.75,1231.00,32,158,190.00
08/15/2005,10:23,1231.00,1231.00,1230.75,1230.75,57,68,125.00
08/15/2005,10:24,1231.00,1231.00,1230.50,1230.75,493,526,1019.00
08/15/2005,10:25,1230.50,1230.75,1230.25,1230.50,12,1519,1531.00
08/15/2005,10:26,1230.50,1230.50,1230.25,1230.50,88,65,153.00
08/15/2005,10:27,1230.50,1230.50,1230.25,1230.50,231,458,689.00
08/15/2005,10:28,1230.50,1230.75,1230.25,1230.75,483,48,531.00
08/15/2005,10:29,1230.50,1230.75,1230.50,1230.75,201,542,743.00
08/15/2005,10:30,1230.50,1230.50,1230.25,1230.50,333,335,668.00
08/15/2005,10:31,1230.50,1230.75,1230.25,1230.50,277,222,499.00
08/15/2005,10:32,1230.50,1230.50,1230.25,1230.50,90,5,95.00
08/15/2005,10:33,1230.50,1230.75,1230.50,1230.50,1002,916,1918.00
08/15/2005,10:34,1230.50,1230.50,1230.00,1230.00,582,769,1351.00
08/15/2005,10:35,1230.00,1230.25,1229.75,1229.75,43,1313,1356.00
08/15/2005,10:36,1229.75,1230.25,1229.75,1230.25,1072,200,1272.00
08/15/2005,10:37,1230.50,1230.75,1230.25,1230.75,463,23,486.00
08/15/2005,10:38,1230.75,1231.00,1230.50,1230.75,509,265,774.00
08/15/2005,10:39,1231.00,1231.00,1230.50,1230.50,21,627,648.00
08/15/2005,10:40,1230.50,1230.50,1230.00,1230.00,55,1071,1126.00
08/15/2005,10:41,1230.25,1230.25,1229.75,1230.25,443,271,714.00
08/15/2005,10:42,1230.00,1230.25,1229.75,1230.00,21,462,483.00
08/15/2005,10:43,1229.75,1230.00,1229.50,1229.75,453,882,1335.00
08/15/2005,10:44,1229.75,1230.00,1229.50,1229.75,51,822,873.00
08/15/2005,10:45,1229.50,1230.25,1229.50,1229.75,1086,471,1557.00
08/15/2005,10:46,1230.00,1230.25,1229.75,1230.25,682,115,797.00
08/15/2005,10:47,1230.25,1230.50,1230.00,1230.25,350,18,368.00
08/15/2005,10:48,1230.50,1230.50,1230.25,1230.50,447,2,449.00
08/15/2005,10:49,1230.75,1231.00,1230.50,1230.75,955,929,1884.00
08/15/2005,10:50,1230.75,1231.25,1230.75,1231.25,1020,392,1412.00
08/15/2005,10:51,1231.25,1231.25,1230.75,1230.75,431,439,870.00
08/15/2005,10:52,1231.00,1231.50,1231.00,1231.50,670,18,688.00
08/15/2005,10:53,1231.50,1231.50,1231.25,1231.25,203,18,221.00
08/15/2005,10:54,1231.25,1231.50,1231.25,1231.25,54,122,176.00
08/15/2005,10:55,1231.25,1231.50,1231.00,1231.00,8,501,509.00
08/15/2005,10:56,1231.25,1231.75,1231.00,1231.75,558,46,604.00
08/15/2005,10:57,1231.75,1232.00,1231.50,1232.00,544,107,651.00
08/15/2005,10:58,1231.75,1232.00,1231.50,1231.50,221,845,1066.00
08/15/2005,10:59,1231.75,1231.75,1231.00,1231.25,727,677,1404.00
08/15/2005,11:00,1231.25,1231.50,1231.00,1231.00,135,257,392.00
08/15/2005,11:01,1231.25,1231.50,1231.00,1231.25,392,293,685.00
08/15/2005,11:02,1231.00,1231.25,1231.00,1231.25,67,12,79.00
08/15/2005,11:03,1231.25,1231.50,1231.00,1231.25,195,37,232.00
08/15/2005,11:04,1231.50,1231.50,1231.25,1231.25,63,7,70.00
08/15/2005,11:05,1231.25,1231.75,1231.25,1231.50,1254,24,1278.00
08/15/2005,11:06,1231.75,1231.75,1231.50,1231.75,60,61,121.00
08/15/2005,11:07,1231.75,1232.00,1231.50,1231.75,514,29,543.00
08/15/2005,11:08,1232.00,1232.25,1231.75,1232.00,1574,535,2109.00
08/15/2005,11:09,1232.00,1232.00,1231.25,1231.50,160,844,1004.00
08/15/2005,11:10,1231.75,1232.00,1231.50,1231.50,262,128,390.00
08/15/2005,11:11,1231.75,1231.75,1231.25,1231.75,467,238,705.00
08/15/2005,11:12,1231.75,1232.50,1231.75,1232.25,1266,332,1598.00
08/15/2005,11:13,1232.25,1232.50,1232.00,1232.00,372,563,935.00
08/15/2005,11:14,1232.00,1232.75,1232.00,1232.25,1066,482,1548.00
08/15/2005,11:15,1232.50,1232.75,1232.25,1232.50,435,374,809.00
08/15/2005,11:16,1232.25,1233.75,1232.25,1233.75,4638,807,5445.00
08/15/2005,11:17,1233.75,1234.00,1233.25,1233.75,1609,1825,3434.00
08/15/2005,11:18,1233.75,1234.00,1233.25,1234.00,803,845,1648.00
08/15/2005,11:19,1234.00,1234.00,1233.00,1233.25,474,1523,1997.00
08/15/2005,11:20,1233.25,1233.25,1233.00,1233.25,970,218,1188.00
08/15/2005,11:21,1233.25,1233.25,1233.00,1233.00,112,1236,1348.00
08/15/2005,11:22,1233.00,1233.25,1233.00,1233.00,701,193,894.00
08/15/2005,11:23,1233.25,1234.25,1233.00,1234.00,2949,725,3674.00
08/15/2005,11:24,1234.00,1234.00,1233.50,1233.50,932,690,1622.00
08/15/2005,11:25,1233.75,1234.00,1233.50,1234.00,1124,122,1246.00
08/15/2005,11:26,1234.00,1234.75,1233.75,1234.75,4075,1346,5421.00
08/15/2005,11:27,1234.50,1235.50,1234.50,1235.50,4261,1352,5613.00
08/15/2005,11:28,1235.50,1235.50,1234.75,1234.75,2439,4609,7048.00
08/15/2005,11:29,1235.00,1235.25,1234.75,1235.00,1093,361,1454.00
08/15/2005,11:30,1235.00,1235.25,1234.75,1234.75,819,1208,2027.00
08/15/2005,11:31,1235.00,1236.25,1234.75,1235.75,6954,2019,8973.00
08/15/2005,11:32,1235.75,1235.75,1235.25,1235.25,108,1020,1128.00
08/15/2005,11:33,1235.50,1235.75,1235.25,1235.50,507,703,1210.00
08/15/2005,11:34,1235.50,1235.75,1235.25,1235.50,642,201,843.00
08/15/2005,11:35,1235.50,1236.00,1235.50,1235.75,440,1258,1698.00
08/15/2005,11:36,1235.50,1236.25,1235.50,1235.50,1549,1852,3401.00
08/15/2005,11:37,1235.50,1236.00,1235.50,1236.00,2058,226,2284.00
08/15/2005,11:38,1236.00,1236.00,1235.50,1235.75,112,1104,1216.00
08/15/2005,11:39,1235.50,1235.50,1235.25,1235.25,91,1770,1861.00
08/15/2005,11:40,1235.50,1235.75,1235.25,1235.25,1150,1257,2407.00
08/15/2005,11:41,1235.25,1235.75,1235.25,1235.75,257,170,427.00
08/15/2005,11:42,1235.75,1236.00,1235.25,1236.00,1221,372,1593.00
08/15/2005,11:43,1236.00,1236.25,1235.75,1235.75,819,776,1595.00
08/15/2005,11:44,1235.75,1236.00,1235.50,1235.50,443,725,1168.00
08/15/2005,11:45,1235.50,1235.75,1235.50,1235.50,23,133,156.00
08/15/2005,11:46,1235.75,1236.00,1235.25,1236.00,1188,677,1865.00
08/15/2005,11:47,1235.75,1236.00,1235.50,1235.75,147,245,392.00
08/15/2005,11:48,1235.75,1235.75,1235.25,1235.50,35,1247,1282.00
08/15/2005,11:49,1235.25,1235.50,1235.00,1235.00,8,1752,1760.00
08/15/2005,11:50,1235.00,1235.25,1234.75,1234.75,9,1657,1666.00
08/15/2005,11:51,1234.75,1235.00,1234.75,1234.75,39,324,363.00
08/15/2005,11:52,1234.75,1235.00,1234.50,1234.75,276,514,790.00
08/15/2005,11:53,1234.75,1235.00,1234.50,1234.75,480,561,1041.00
08/15/2005,11:54,1234.75,1235.00,1234.50,1234.75,240,497,737.00
08/15/2005,11:55,1235.00,1235.00,1234.50,1234.75,5,319,324.00
08/15/2005,11:56,1234.50,1234.75,1234.50,1234.75,132,38,170.00
08/15/2005,11:57,1234.75,1235.00,1234.50,1234.75,338,337,675.00
08/15/2005,11:58,1234.50,1235.00,1234.50,1235.00,269,14,283.00
08/15/2005,11:59,1234.75,1235.00,1234.75,1235.00,27,29,56.00
08/15/2005,12:00,1234.75,1235.00,1234.75,1234.75,5,23,28.00
08/15/2005,12:01,1235.00,1235.00,1234.75,1234.75,68,486,554.00
08/15/2005,12:02,1235.00,1235.00,1234.75,1234.75,17,26,43.00
08/15/2005,12:03,1235.00,1235.50,1234.75,1235.00,1614,694,2308.00
08/15/2005,12:04,1235.25,1235.25,1235.00,1235.25,42,1324,1366.00
08/15/2005,12:05,1235.00,1235.25,1235.00,1235.00,20,585,605.00
08/15/2005,12:06,1235.25,1235.25,1235.00,1235.00,15,111,126.00
08/15/2005,12:07,1235.00,1235.25,1234.75,1234.75,32,334,366.00
08/15/2005,12:08,1234.75,1235.00,1234.50,1234.75,453,281,734.00
08/15/2005,12:09,1235.00,1235.00,1234.75,1234.75,13,167,180.00
08/15/2005,12:10,1234.75,1234.75,1234.50,1234.75,4,508,512.00
08/15/2005,12:11,1234.75,1234.75,1234.50,1234.75,87,19,106.00
08/15/2005,12:12,1234.75,1235.00,1234.75,1235.00,390,81,471.00
08/15/2005,12:13,1235.00,1235.00,1234.75,1235.00,333,60,393.00
08/15/2005,12:14,1234.75,1235.00,1234.75,1235.00,547,36,583.00
08/15/2005,12:15,1235.25,1235.50,1235.00,1235.25,741,309,1050.00
08/15/2005,12:16,1235.50,1235.75,1235.25,1235.75,480,219,699.00
08/15/2005,12:17,1235.75,1235.75,1235.25,1235.25,545,688,1233.00
08/15/2005,12:18,1235.25,1235.75,1235.25,1235.50,277,197,474.00
08/15/2005,12:19,1235.50,1236.00,1235.25,1235.75,1095,799,1894.00
08/15/2005,12:20,1235.75,1236.00,1235.50,1235.50,296,888,1184.00
08/15/2005,12:21,1235.75,1235.75,1235.50,1235.75,355,23,378.00
08/15/2005,12:22,1235.75,1236.25,1235.50,1236.25,1139,42,1181.00
08/15/2005,12:23,1236.25,1237.50,1236.00,1237.50,7728,2056,9784.00
08/15/2005,12:24,1237.50,1237.75,1237.25,1237.50,2780,1093,3873.00
08/15/2005,12:25,1237.50,1237.50,1237.25,1237.50,1197,1624,2821.00
08/15/2005,12:26,1237.50,1237.75,1237.25,1237.25,361,1405,1766.00
08/15/2005,12:27,1237.25,1237.75,1237.25,1237.50,1595,104,1699.00
08/15/2005,12:28,1237.50,1237.75,1237.25,1237.75,414,713,1127.00
08/15/2005,12:29,1237.75,1238.00,1237.50,1238.00,1767,421,2188.00
08/15/2005,12:30,1238.00,1238.00,1237.00,1237.25,404,3084,3488.00
08/15/2005,12:31,1237.00,1237.25,1237.00,1237.00,1605,646,2251.00
08/15/2005,12:32,1237.25,1237.50,1237.00,1237.50,1550,76,1626.00
08/15/2005,12:33,1237.50,1238.00,1237.50,1237.75,1924,1150,3074.00
08/15/2005,12:34,1237.75,1238.00,1237.50,1237.50,745,182,927.00
08/15/2005,12:35,1237.75,1237.75,1237.50,1237.50,87,531,618.00
08/15/2005,12:36,1237.75,1237.75,1237.50,1237.75,21,102,123.00
08/15/2005,12:37,1237.50,1237.50,1237.25,1237.25,112,642,754.00
08/15/2005,12:38,1237.25,1237.50,1237.25,1237.50,228,310,538.00
08/15/2005,12:39,1237.25,1237.50,1237.25,1237.25,43,53,96.00
08/15/2005,12:40,1237.25,1237.50,1237.25,1237.25,20,373,393.00
08/15/2005,12:41,1237.25,1237.50,1237.00,1237.25,223,621,844.00
08/15/2005,12:42,1237.25,1237.50,1237.25,1237.50,25,460,485.00
08/15/2005,12:43,1237.25,1237.75,1237.25,1237.25,593,531,1124.00
08/15/2005,12:44,1237.00,1237.50,1237.00,1237.25,559,561,1120.00
08/15/2005,12:45,1237.25,1237.50,1237.00,1237.25,333,156,489.00
08/15/2005,12:46,1237.25,1238.00,1237.25,1237.75,1202,141,1343.00
08/15/2005,12:47,1238.00,1238.25,1237.75,1238.00,1421,1533,2954.00
08/15/2005,12:48,1238.00,1238.25,1237.75,1238.00,1620,2001,3621.00
08/15/2005,12:49,1238.00,1238.50,1238.00,1238.00,1018,973,1991.00
08/15/2005,12:50,1238.25,1238.25,1238.00,1238.25,231,121,352.00
08/15/2005,12:51,1238.25,1238.25,1237.50,1237.50,1235,1538,2773.00
08/15/2005,12:52,1237.50,1238.00,1237.50,1237.75,340,89,429.00
08/15/2005,12:53,1237.75,1238.00,1237.75,1237.75,29,544,573.00
08/15/2005,12:54,1237.75,1238.00,1237.25,1237.25,57,1704,1761.00
08/15/2005,12:55,1237.50,1237.50,1237.25,1237.25,22,280,302.00
08/15/2005,12:56,1237.25,1237.50,1237.25,1237.25,13,1944,1957.00
08/15/2005,12:57,1237.25,1237.50,1237.25,1237.50,200,126,326.00
08/15/2005,12:58,1237.50,1237.50,1237.00,1237.00,25,813,838.00
08/15/2005,12:59,1237.25,1237.25,1237.00,1237.00,129,58,187.00
08/15/2005,13:00,1237.00,1237.50,1237.00,1237.00,450,238,688.00
08/15/2005,13:01,1237.25,1237.25,1237.00,1237.25,53,44,97.00
08/15/2005,13:02,1237.00,1237.25,1237.00,1237.25,24,261,285.00
08/15/2005,13:03,1237.25,1237.25,1237.00,1237.25,38,13,51.00
08/15/2005,13:04,1237.00,1237.25,1237.00,1237.25,711,326,1037.00
08/15/2005,13:05,1237.25,1237.50,1237.25,1237.50,748,35,783.00
08/15/2005,13:06,1237.50,1237.75,1237.50,1237.50,35,195,230.00
08/15/2005,13:07,1237.50,1237.50,1237.00,1237.50,934,634,1568.00
08/15/2005,13:08,1237.50,1237.75,1236.75,1236.75,204,1278,1482.00
08/15/2005,13:09,1236.75,1237.00,1236.75,1236.75,49,921,970.00
08/15/2005,13:10,1236.75,1237.00,1236.50,1236.50,91,1029,1120.00
08/15/2005,13:11,1236.50,1236.75,1236.50,1236.50,130,414,544.00
08/15/2005,13:12,1236.50,1236.75,1236.25,1236.25,26,2064,2090.00
08/15/2005,13:13,1236.50,1236.75,1236.25,1236.75,741,1482,2223.00
08/15/2005,13:14,1236.50,1236.75,1236.50,1236.50,17,106,123.00
08/15/2005,13:15,1236.50,1236.75,1236.25,1236.50,39,400,439.00
08/15/2005,13:16,1236.50,1236.75,1236.00,1236.25,476,1267,1743.00
08/15/2005,13:17,1236.25,1236.50,1236.00,1236.25,204,1108,1312.00
08/15/2005,13:18,1236.00,1236.25,1236.00,1236.25,1009,486,1495.00
08/15/2005,13:19,1236.00,1236.25,1235.50,1235.75,255,1388,1643.00
08/15/2005,13:20,1235.50,1236.00,1235.50,1235.50,678,343,1021.00
08/15/2005,13:21,1235.75,1235.75,1235.25,1235.75,672,1388,2060.00
08/15/2005,13:22,1235.75,1236.25,1235.50,1236.25,1183,426,1609.00
08/15/2005,13:23,1236.00,1236.25,1235.75,1236.00,247,405,652.00
08/15/2005,13:24,1236.25,1236.25,1235.75,1236.00,276,287,563.00
08/15/2005,13:25,1236.25,1236.25,1235.75,1236.00,26,102,128.00
08/15/2005,13:26,1236.00,1236.25,1235.75,1236.25,685,7,692.00
08/15/2005,13:27,1236.25,1236.75,1236.00,1236.75,2786,40,2826.00
08/15/2005,13:28,1236.75,1237.50,1236.50,1237.50,2376,467,2843.00
08/15/2005,13:29,1237.50,1237.50,1237.00,1237.00,137,1337,1474.00
08/15/2005,13:30,1237.00,1237.25,1237.00,1237.25,36,680,716.00
08/15/2005,13:31,1237.25,1237.50,1236.75,1236.75,377,745,1122.00
08/15/2005,13:32,1236.75,1237.00,1236.25,1236.50,92,863,955.00
08/15/2005,13:33,1236.50,1236.75,1236.25,1236.25,565,148,713.00
08/15/2005,13:34,1236.25,1236.50,1236.00,1236.50,376,531,907.00
08/15/2005,13:35,1236.25,1236.50,1236.25,1236.25,11,300,311.00
08/15/2005,13:36,1236.25,1236.50,1236.25,1236.25,109,103,212.00
08/15/2005,13:37,1236.50,1236.50,1236.25,1236.25,25,7,32.00
08/15/2005,13:38,1236.25,1236.75,1236.25,1236.50,331,118,449.00
08/15/2005,13:39,1236.50,1237.25,1236.25,1237.25,1110,163,1273.00
08/15/2005,13:40,1237.00,1237.00,1236.75,1236.75,1,182,183.00
08/15/2005,13:41,1236.75,1237.00,1236.50,1236.50,351,640,991.00
08/15/2005,13:42,1236.50,1236.75,1236.25,1236.75,231,61,292.00
08/15/2005,13:43,1236.75,1237.00,1236.50,1237.00,157,7,164.00
08/15/2005,13:44,1236.75,1237.00,1236.50,1236.75,320,286,606.00
08/15/2005,13:45,1236.75,1236.75,1236.00,1236.00,114,566,680.00
08/15/2005,13:46,1236.25,1236.25,1236.00,1236.25,535,124,659.00
08/15/2005,13:47,1236.25,1236.50,1236.00,1236.50,487,59,546.00
08/15/2005,13:48,1236.25,1236.50,1236.00,1236.25,167,490,657.00
08/15/2005,13:49,1236.25,1236.25,1236.00,1236.25,74,7,81.00
08/15/2005,13:50,1236.25,1236.50,1236.00,1236.50,770,15,785.00
08/15/2005,13:51,1236.50,1237.50,1236.50,1237.50,2701,724,3425.00
08/15/2005,13:52,1237.25,1238.00,1237.25,1237.50,2595,1607,4202.00
08/15/2005,13:53,1237.75,1238.25,1237.50,1237.50,605,691,1296.00
08/15/2005,13:54,1237.50,1237.75,1237.25,1237.75,284,300,584.00
08/15/2005,13:55,1237.75,1237.75,1237.50,1237.50,791,14,805.00
08/15/2005,13:56,1237.75,1238.00,1237.50,1237.75,826,144,970.00
08/15/2005,13:57,1238.00,1238.25,1237.75,1238.00,736,552,1288.00
08/15/2005,13:58,1237.75,1238.00,1237.75,1238.00,412,131,543.00
08/15/2005,13:59,1238.25,1238.25,1237.50,1237.50,38,1420,1458.00
08/15/2005,14:00,1237.50,1237.75,1237.50,1237.75,434,105,539.00
08/15/2005,14:01,1237.75,1238.25,1237.75,1238.00,980,361,1341.00
08/15/2005,14:02,1237.75,1238.00,1237.00,1237.25,166,3122,3288.00
08/15/2005,14:03,1237.00,1237.25,1236.75,1236.75,455,1183,1638.00
08/15/2005,14:04,1237.00,1237.25,1236.75,1237.00,543,189,732.00
08/15/2005,14:05,1237.00,1237.00,1236.25,1236.25,304,1710,2014.00
08/15/2005,14:06,1236.25,1236.50,1235.75,1236.25,916,882,1798.00
08/15/2005,14:07,1236.25,1236.25,1236.00,1236.25,422,275,697.00
08/15/2005,14:08,1236.25,1236.75,1236.00,1236.50,708,153,861.00
08/15/2005,14:09,1236.75,1236.75,1236.25,1236.50,136,251,387.00
08/15/2005,14:10,1236.75,1236.75,1236.25,1236.25,87,320,407.00
08/15/2005,14:11,1236.25,1236.50,1236.25,1236.25,14,12,26.00
08/15/2005,14:12,1236.25,1236.50,1236.25,1236.50,39,60,99.00
08/15/2005,14:13,1236.50,1236.50,1236.50,1236.50,596,0,596.00
08/15/2005,14:14,1236.50,1236.50,1236.25,1236.25,23,9,32.00
08/15/2005,14:15,1236.50,1236.50,1236.00,1236.00,43,481,524.00
08/15/2005,14:16,1236.00,1236.25,1236.00,1236.25,122,162,284.00
08/15/2005,14:17,1236.25,1236.25,1236.00,1236.25,419,198,617.00
08/15/2005,14:18,1236.00,1237.00,1236.00,1236.75,1705,56,1761.00
08/15/2005,14:19,1237.00,1237.00,1236.75,1237.00,132,920,1052.00
08/15/2005,14:20,1236.75,1237.00,1236.50,1236.50,26,324,350.00
08/15/2005,14:21,1236.50,1237.00,1236.25,1237.00,304,309,613.00
08/15/2005,14:22,1237.00,1237.25,1236.50,1237.00,2131,525,2656.00
08/15/2005,14:23,1237.25,1237.25,1236.75,1236.75,495,152,647.00
08/15/2005,14:24,1237.00,1237.00,1236.75,1236.75,27,91,118.00
08/15/2005,14:25,1237.00,1237.00,1236.75,1236.75,5,49,54.00
08/15/2005,14:26,1236.75,1237.00,1236.50,1236.50,402,310,712.00
08/15/2005,14:27,1236.75,1236.75,1236.50,1236.75,564,4,568.00
08/15/2005,14:28,1236.75,1237.00,1236.75,1236.75,28,89,117.00
08/15/2005,14:29,1236.75,1237.25,1236.75,1237.00,666,200,866.00
08/15/2005,14:30,1237.00,1237.00,1236.50,1236.75,26,334,360.00
08/15/2005,14:31,1236.75,1237.00,1236.50,1236.75,412,493,905.00
08/15/2005,14:32,1236.75,1236.75,1236.50,1236.50,46,211,257.00
08/15/2005,14:33,1236.75,1236.75,1236.50,1236.75,8,23,31.00
08/15/2005,14:34,1236.50,1236.75,1235.75,1235.75,357,2365,2722.00
08/15/2005,14:35,1235.75,1236.00,1235.50,1236.00,912,803,1715.00
08/15/2005,14:36,1235.75,1235.75,1235.50,1235.50,589,716,1305.00
08/15/2005,14:37,1235.50,1236.00,1235.50,1236.00,225,101,326.00
08/15/2005,14:38,1236.00,1236.00,1235.75,1236.00,482,32,514.00
08/15/2005,14:39,1236.00,1236.25,1235.50,1235.50,403,725,1128.00
08/15/2005,14:40,1235.50,1236.00,1235.50,1235.75,217,175,392.00
08/15/2005,14:41,1236.00,1236.00,1235.75,1236.00,744,967,1711.00
08/15/2005,14:42,1236.00,1236.25,1235.75,1236.25,567,8,575.00
08/15/2005,14:43,1236.25,1236.25,1236.00,1236.00,71,32,103.00
08/15/2005,14:44,1236.00,1236.25,1235.75,1236.25,344,518,862.00
08/15/2005,14:45,1236.25,1236.50,1236.25,1236.25,611,147,758.00
08/15/2005,14:46,1236.25,1236.50,1236.25,1236.50,1244,487,1731.00
08/15/2005,14:47,1236.50,1236.75,1236.25,1236.25,567,508,1075.00
08/15/2005,14:48,1236.50,1236.75,1236.25,1236.50,477,422,899.00
08/15/2005,14:49,1236.25,1236.50,1236.25,1236.25,40,676,716.00
08/15/2005,14:50,1236.50,1236.50,1235.75,1235.75,170,761,931.00
08/15/2005,14:51,1235.75,1236.25,1235.75,1236.00,403,170,573.00
08/15/2005,14:52,1236.25,1236.50,1236.00,1236.25,941,84,1025.00
08/15/2005,14:53,1236.25,1236.50,1236.25,1236.25,16,1194,1210.00
08/15/2005,14:54,1236.25,1236.50,1236.00,1236.00,28,391,419.00
08/15/2005,14:55,1236.00,1236.50,1236.00,1236.25,1010,376,1386.00
08/15/2005,14:56,1236.25,1236.25,1236.00,1236.25,911,635,1546.00
08/15/2005,14:57,1236.25,1236.25,1235.75,1236.25,324,736,1060.00
08/15/2005,14:58,1236.00,1236.25,1235.50,1235.75,1312,2136,3448.00
08/15/2005,14:59,1235.75,1235.75,1235.25,1235.50,1070,2715,3785.00
08/15/2005,15:00,1235.75,1236.25,1235.50,1236.00,2265,783,3048.00
08/15/2005,15:01,1236.25,1237.00,1236.00,1237.00,4418,2277,6695.00
08/15/2005,15:02,1237.00,1237.50,1236.50,1237.25,2760,1121,3881.00
08/15/2005,15:03,1237.50,1238.25,1237.25,1238.00,4413,1531,5944.00
08/15/2005,15:04,1237.75,1238.25,1237.75,1238.00,1187,1376,2563.00
08/15/2005,15:05,1238.00,1238.00,1237.50,1238.00,1220,693,1913.00
08/15/2005,15:06,1238.00,1238.00,1237.50,1237.75,729,591,1320.00
08/15/2005,15:07,1237.75,1238.00,1237.75,1237.75,65,463,528.00
08/15/2005,15:08,1237.50,1238.00,1237.50,1237.75,623,168,791.00
08/15/2005,15:09,1237.75,1238.00,1237.50,1237.75,428,1082,1510.00
08/15/2005,15:10,1237.75,1237.75,1237.25,1237.50,494,1809,2303.00
08/15/2005,15:11,1237.50,1237.75,1237.00,1237.50,1313,1235,2548.00
08/15/2005,15:12,1237.50,1238.00,1237.50,1238.00,619,396,1015.00
08/15/2005,15:13,1237.75,1238.00,1237.50,1237.75,393,658,1051.00
08/15/2005,15:14,1237.75,1238.00,1237.50,1237.75,745,1047,1792.00
08/15/2005,15:15,1237.50,1238.00,1237.25,1237.75,1995,3027,5022.00
08/15/2005,15:16,1237.75,1237.75,1237.75,1237.75,0,4,4.00
08/15/2005,15:31,1237.25,1237.50,1237.25,1237.25,79,295,374.00
08/15/2005,15:32,1237.25,1237.50,1237.25,1237.50,111,125,236.00
08/15/2005,15:33,1237.50,1237.50,1237.25,1237.50,42,3,45.00
08/15/2005,15:34,1237.50,1237.50,1237.25,1237.25,2,5,7.00
08/15/2005,15:35,1237.25,1237.50,1237.25,1237.50,2,21,23.00
08/15/2005,15:36,1237.25,1237.25,1237.25,1237.25,0,20,20.00
08/15/2005,15:37,1237.25,1237.50,1237.25,1237.50,1,2,3.00
08/15/2005,15:38,1237.50,1237.50,1237.50,1237.50,8,0,8.00
08/15/2005,15:40,1237.50,1237.50,1237.50,1237.50,1,0,1.00
08/15/2005,15:41,1237.50,1237.50,1237.50,1237.50,6,0,6.00
08/15/2005,15:42,1237.50,1237.50,1237.50,1237.50,17,0,17.00
08/15/2005,15:43,1237.25,1237.25,1237.25,1237.25,0,50,50.00
08/15/2005,15:45,1237.50,1237.75,1237.50,1237.75,191,0,191.00
08/15/2005,15:46,1237.75,1237.75,1237.75,1237.75,377,0,377.00
08/15/2005,15:47,1237.75,1238.00,1237.50,1238.00,35,21,56.00
08/15/2005,15:48,1237.75,1237.75,1237.75,1237.75,0,4,4.00
08/15/2005,15:49,1238.00,1238.00,1237.75,1238.00,8,3,11.00
08/15/2005,15:50,1238.00,1238.00,1237.75,1237.75,3,1,4.00
08/15/2005,15:51,1237.75,1237.75,1237.75,1237.75,0,30,30.00
08/15/2005,15:52,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,15:53,1238.00,1238.00,1237.75,1237.75,1,28,29.00
08/15/2005,15:54,1237.75,1237.75,1237.75,1237.75,0,76,76.00
08/15/2005,15:55,1238.00,1238.00,1237.75,1237.75,5,51,56.00
08/15/2005,15:57,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,15:58,1237.75,1237.75,1237.75,1237.75,0,3,3.00
08/15/2005,15:59,1237.75,1238.00,1237.75,1238.00,6,2,8.00
08/15/2005,16:00,1238.00,1238.00,1237.75,1237.75,4,3,7.00
08/15/2005,17:01,1238.25,1238.25,1238.00,1238.00,11,23,34.00
08/15/2005,17:02,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,17:03,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/15/2005,17:04,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/15/2005,17:05,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/15/2005,17:06,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/15/2005,17:08,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/15/2005,17:09,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/15/2005,17:10,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/15/2005,17:11,1238.00,1238.00,1238.00,1238.00,0,11,11.00
08/15/2005,17:12,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/15/2005,17:13,1237.75,1237.75,1237.75,1237.75,0,2,2.00
08/15/2005,17:14,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,17:16,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/15/2005,17:18,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,17:20,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/15/2005,17:22,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,17:23,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,17:24,1237.75,1237.75,1237.75,1237.75,0,2,2.00
08/15/2005,17:25,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,17:26,1238.00,1238.00,1238.00,1238.00,7,0,7.00
08/15/2005,17:28,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,17:30,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,17:36,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,17:47,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,17:50,1238.00,1238.00,1238.00,1238.00,10,0,10.00
08/15/2005,17:51,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,17:59,1238.00,1238.00,1237.75,1237.75,20,1,21.00
08/15/2005,18:00,1238.00,1238.00,1238.00,1238.00,8,0,8.00
08/15/2005,18:02,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,18:03,1238.00,1238.00,1237.75,1237.75,4,1,5.00
08/15/2005,18:04,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/15/2005,18:06,1238.00,1238.00,1238.00,1238.00,33,0,33.00
08/15/2005,18:07,1238.00,1238.00,1238.00,1238.00,25,0,25.00
08/15/2005,18:08,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/15/2005,18:09,1238.00,1238.00,1237.75,1238.00,8,1,9.00
08/15/2005,18:11,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/15/2005,18:12,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/15/2005,18:14,1238.25,1238.25,1238.25,1238.25,10,0,10.00
08/15/2005,18:15,1238.25,1238.25,1238.25,1238.25,19,0,19.00
08/15/2005,18:16,1238.25,1238.25,1238.25,1238.25,20,0,20.00
08/15/2005,18:17,1238.25,1238.25,1238.25,1238.25,62,0,62.00
08/15/2005,18:19,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/15/2005,18:20,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/15/2005,18:24,1238.25,1238.25,1238.25,1238.25,5,0,5.00
08/15/2005,18:25,1238.25,1238.25,1238.25,1238.25,20,0,20.00
08/15/2005,18:26,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,18:29,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,18:31,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/15/2005,18:32,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,18:33,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/15/2005,18:43,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,18:44,1238.25,1238.25,1238.25,1238.25,32,0,32.00
08/15/2005,18:45,1238.25,1238.25,1238.25,1238.25,5,0,5.00
08/15/2005,18:46,1238.25,1238.50,1238.25,1238.25,23,4,27.00
08/15/2005,18:47,1238.25,1238.25,1238.00,1238.00,0,29,29.00
08/15/2005,18:49,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/15/2005,18:51,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/15/2005,18:53,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,18:55,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,18:56,1238.25,1238.25,1238.25,1238.25,15,0,15.00
08/15/2005,18:57,1238.25,1238.25,1238.25,1238.25,5,0,5.00
08/15/2005,18:58,1238.25,1238.50,1238.25,1238.50,19,0,19.00
08/15/2005,18:59,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/15/2005,19:00,1238.25,1238.25,1238.00,1238.00,0,2,2.00
08/15/2005,19:02,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,19:06,1238.00,1238.00,1238.00,1238.00,0,112,112.00
08/15/2005,19:07,1238.00,1238.00,1238.00,1238.00,0,44,44.00
08/15/2005,19:09,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,19:10,1238.00,1238.00,1238.00,1238.00,0,11,11.00
08/15/2005,19:11,1238.00,1238.00,1238.00,1238.00,0,80,80.00
08/15/2005,19:12,1238.00,1238.00,1237.75,1238.00,1,48,49.00
08/15/2005,19:13,1238.00,1238.00,1238.00,1238.00,4,0,4.00
08/15/2005,19:15,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/15/2005,19:19,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/15/2005,19:20,1238.25,1238.25,1238.25,1238.25,74,0,74.00
08/15/2005,19:22,1238.25,1238.50,1238.25,1238.50,4,0,4.00
08/15/2005,19:24,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/15/2005,19:25,1238.25,1238.25,1238.00,1238.25,1,44,45.00
08/15/2005,19:26,1238.25,1238.25,1238.25,1238.25,7,0,7.00
08/15/2005,19:30,1238.25,1238.25,1238.25,1238.25,66,0,66.00
08/15/2005,19:33,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,19:37,1238.25,1238.25,1238.25,1238.25,9,0,9.00
08/15/2005,19:39,1238.25,1238.25,1238.25,1238.25,54,0,54.00
08/15/2005,19:40,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,19:41,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/15/2005,19:44,1238.50,1238.50,1238.50,1238.50,14,0,14.00
08/15/2005,19:45,1238.25,1238.25,1238.25,1238.25,0,1,1.00
08/15/2005,19:46,1238.25,1238.50,1238.25,1238.50,3,15,18.00
08/15/2005,19:49,1238.50,1238.50,1238.50,1238.50,116,0,116.00
08/15/2005,19:50,1238.50,1238.50,1238.25,1238.50,110,1,111.00
08/15/2005,19:51,1238.50,1238.75,1238.50,1238.50,25,7,32.00
08/15/2005,19:52,1238.75,1238.75,1238.75,1238.75,2,0,2.00
08/15/2005,19:53,1238.75,1238.75,1238.50,1238.50,1,1,2.00
08/15/2005,19:54,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/15/2005,19:55,1238.75,1238.75,1238.75,1238.75,111,0,111.00
08/15/2005,19:56,1238.75,1238.75,1238.75,1238.75,2,0,2.00
08/15/2005,19:57,1238.75,1238.75,1238.75,1238.75,5,0,5.00
08/15/2005,19:58,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/15/2005,19:59,1238.75,1238.75,1238.75,1238.75,62,0,62.00
08/15/2005,20:00,1238.75,1238.75,1238.75,1238.75,28,0,28.00
08/15/2005,20:02,1238.75,1238.75,1238.75,1238.75,2,0,2.00
08/15/2005,20:04,1238.50,1238.50,1238.50,1238.50,0,3,3.00
08/15/2005,20:06,1238.75,1238.75,1238.75,1238.75,23,0,23.00
08/15/2005,20:07,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/15/2005,20:08,1238.75,1238.75,1238.75,1238.75,1,0,1.00
08/15/2005,20:09,1238.75,1238.75,1238.50,1238.50,1,1,2.00
08/15/2005,20:15,1238.50,1238.50,1238.50,1238.50,0,1,1.00
08/15/2005,20:16,1238.50,1238.50,1238.50,1238.50,0,6,6.00
08/15/2005,20:17,1238.50,1238.50,1238.50,1238.50,0,112,112.00
08/15/2005,20:18,1238.25,1238.25,1238.25,1238.25,0,51,51.00
08/15/2005,20:19,1238.25,1238.25,1238.00,1238.00,0,2,2.00
08/15/2005,20:22,1238.00,1238.00,1238.00,1238.00,0,8,8.00
08/15/2005,20:24,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,20:25,1238.00,1238.00,1238.00,1238.00,0,25,25.00
08/15/2005,20:30,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,20:31,1238.25,1238.25,1238.25,1238.25,17,0,17.00
08/15/2005,20:33,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/15/2005,20:34,1238.25,1238.25,1238.25,1238.25,6,0,6.00
08/15/2005,20:40,1238.25,1238.25,1238.25,1238.25,3,0,3.00
08/15/2005,20:41,1238.25,1238.25,1238.25,1238.25,15,0,15.00
08/15/2005,20:42,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,20:43,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/15/2005,20:44,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/15/2005,20:45,1238.00,1238.00,1238.00,1238.00,0,16,16.00
08/15/2005,20:47,1238.25,1238.25,1238.25,1238.25,2,0,2.00
08/15/2005,20:48,1238.25,1238.25,1238.00,1238.00,1,20,21.00
08/15/2005,20:52,1238.00,1238.00,1238.00,1238.00,0,30,30.00
08/15/2005,20:54,1238.00,1238.00,1238.00,1238.00,0,27,27.00
08/15/2005,20:55,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/15/2005,20:56,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/15/2005,20:57,1238.00,1238.00,1238.00,1238.00,0,32,32.00
08/15/2005,20:58,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/15/2005,20:59,1238.00,1238.25,1238.00,1238.25,1,58,59.00
08/15/2005,21:00,1238.00,1238.00,1238.00,1238.00,0,5,5.00
08/15/2005,21:01,1238.00,1238.00,1238.00,1238.00,0,12,12.00
08/15/2005,21:04,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/15/2005,21:06,1238.00,1238.00,1238.00,1238.00,0,11,11.00
08/15/2005,21:10,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/15/2005,21:11,1238.00,1238.00,1238.00,1238.00,0,11,11.00
08/15/2005,21:13,1238.00,1238.00,1238.00,1238.00,0,16,16.00
08/15/2005,21:14,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/15/2005,21:15,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/15/2005,21:16,1238.00,1238.00,1238.00,1238.00,0,23,23.00
08/15/2005,21:17,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/15/2005,21:18,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,21:19,1238.00,1238.00,1237.75,1237.75,1,5,6.00
08/15/2005,21:20,1237.75,1237.75,1237.75,1237.75,0,10,10.00
08/15/2005,21:21,1237.75,1237.75,1237.75,1237.75,0,15,15.00
08/15/2005,21:23,1237.75,1237.75,1237.75,1237.75,0,11,11.00
08/15/2005,21:25,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/15/2005,21:28,1237.75,1237.75,1237.75,1237.75,0,50,50.00
08/15/2005,21:29,1237.50,1237.75,1237.50,1237.75,5,1,6.00
08/15/2005,21:30,1237.75,1237.75,1237.75,1237.75,2,0,2.00
08/15/2005,21:33,1237.75,1237.75,1237.50,1237.50,1,12,13.00
08/15/2005,21:34,1237.75,1237.75,1237.75,1237.75,3,0,3.00
08/15/2005,21:35,1237.75,1237.75,1237.75,1237.75,25,0,25.00
08/15/2005,21:36,1237.75,1237.75,1237.75,1237.75,2,0,2.00
08/15/2005,21:38,1237.75,1237.75,1237.50,1237.75,8,2,10.00
08/15/2005,21:39,1237.75,1237.75,1237.50,1237.50,10,20,30.00
08/15/2005,21:40,1237.75,1237.75,1237.75,1237.75,1,0,1.00
08/15/2005,21:41,1237.75,1237.75,1237.75,1237.75,10,0,10.00
08/15/2005,21:42,1237.50,1237.50,1237.50,1237.50,0,133,133.00
08/15/2005,21:43,1237.50,1237.50,1237.50,1237.50,0,19,19.00
08/15/2005,21:44,1237.50,1237.50,1237.50,1237.50,0,51,51.00
08/15/2005,21:45,1237.50,1237.50,1237.25,1237.25,0,7,7.00
08/15/2005,21:46,1237.50,1237.50,1237.50,1237.50,11,0,11.00
08/15/2005,21:47,1237.50,1237.50,1237.50,1237.50,52,0,52.00
08/15/2005,21:48,1237.25,1237.50,1237.25,1237.50,45,8,53.00
08/15/2005,21:49,1237.75,1237.75,1237.75,1237.75,41,0,41.00
08/15/2005,21:50,1237.75,1237.75,1237.50,1237.75,9,1,10.00
08/15/2005,21:53,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/15/2005,21:55,1237.50,1237.50,1237.50,1237.50,0,21,21.00
08/15/2005,21:56,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/15/2005,21:58,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/15/2005,22:00,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/15/2005,22:02,1237.50,1237.75,1237.50,1237.75,1,1,2.00
08/15/2005,22:03,1237.50,1237.50,1237.50,1237.50,0,1,1.00
08/15/2005,22:06,1237.50,1237.50,1237.50,1237.50,0,5,5.00
08/15/2005,22:08,1237.50,1237.50,1237.50,1237.50,0,2,2.00
08/15/2005,22:11,1237.75,1237.75,1237.50,1237.50,9,2,11.00
08/15/2005,22:14,1237.50,1237.75,1237.50,1237.75,10,1,11.00
08/15/2005,22:17,1237.50,1237.50,1237.50,1237.50,0,57,57.00
08/15/2005,22:18,1237.50,1237.50,1237.50,1237.50,0,7,7.00
08/15/2005,22:19,1237.50,1237.50,1237.50,1237.50,0,2,2.00
08/15/2005,22:22,1237.75,1237.75,1237.75,1237.75,47,0,47.00
08/15/2005,22:28,1237.75,1237.75,1237.75,1237.75,1,0,1.00
08/15/2005,22:31,1238.00,1238.00,1238.00,1238.00,11,0,11.00
08/15/2005,22:32,1238.00,1238.00,1238.00,1238.00,25,0,25.00
08/15/2005,22:33,1237.75,1237.75,1237.75,1237.75,0,2,2.00
08/15/2005,22:34,1237.75,1237.75,1237.75,1237.75,0,14,14.00
08/15/2005,22:38,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/15/2005,22:39,1238.00,1238.00,1238.00,1238.00,6,0,6.00
08/15/2005,22:52,1238.25,1238.25,1238.25,1238.25,1,0,1.00
08/15/2005,22:53,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,22:54,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,22:59,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,23:00,1238.00,1238.25,1238.00,1238.25,12,35,47.00
08/15/2005,23:01,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,23:06,1238.00,1238.00,1238.00,1238.00,0,10,10.00
08/15/2005,23:07,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/15/2005,23:09,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/15/2005,23:15,1238.00,1238.00,1238.00,1238.00,0,20,20.00
08/15/2005,23:17,1238.00,1238.25,1238.00,1238.25,4,5,9.00
08/15/2005,23:20,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,23:22,1238.00,1238.00,1238.00,1238.00,0,11,11.00
08/15/2005,23:28,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/15/2005,23:29,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,23:30,1238.00,1238.00,1238.00,1238.00,0,4,4.00
08/15/2005,23:31,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/15/2005,23:33,1238.00,1238.00,1238.00,1238.00,0,3,3.00
08/15/2005,23:37,1238.00,1238.00,1237.75,1237.75,0,17,17.00
08/15/2005,23:43,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/15/2005,23:45,1238.00,1238.00,1238.00,1238.00,3,0,3.00
08/15/2005,23:48,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/15/2005,23:51,1237.75,1237.75,1237.75,1237.75,0,4,4.00
08/15/2005,23:54,1237.75,1237.75,1237.75,1237.75,0,14,14.00
08/15/2005,23:55,1238.00,1238.00,1238.00,1238.00,6,0,6.00
08/16/2005,00:00,1238.00,1238.00,1238.00,1238.00,2,0,2.00
08/16/2005,00:02,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,00:31,1237.75,1238.00,1237.75,1238.00,2,1,3.00
08/16/2005,00:32,1237.75,1237.75,1237.75,1237.75,0,16,16.00
08/16/2005,00:33,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,00:35,1237.75,1237.75,1237.75,1237.75,0,4,4.00
08/16/2005,00:36,1238.00,1238.00,1238.00,1238.00,4,0,4.00
08/16/2005,00:37,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/16/2005,00:39,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,00:42,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,00:48,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/16/2005,00:49,1238.00,1238.00,1237.75,1237.75,1,28,29.00
08/16/2005,00:50,1237.75,1237.75,1237.75,1237.75,0,12,12.00
08/16/2005,00:51,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/16/2005,00:52,1237.75,1237.75,1237.75,1237.75,0,8,8.00
08/16/2005,00:54,1237.75,1237.75,1237.75,1237.75,0,5,5.00
08/16/2005,00:58,1238.00,1238.00,1238.00,1238.00,1,0,1.00
08/16/2005,01:01,1237.75,1237.75,1237.50,1237.75,1,60,61.00
08/16/2005,01:02,1237.75,1237.75,1237.75,1237.75,17,0,17.00
08/16/2005,01:03,1237.75,1237.75,1237.75,1237.75,4,0,4.00
08/16/2005,01:05,1237.50,1237.50,1237.50,1237.50,0,21,21.00
08/16/2005,01:06,1237.50,1237.50,1237.25,1237.50,20,67,87.00
08/16/2005,01:07,1237.50,1237.50,1237.50,1237.50,1,0,1.00
08/16/2005,01:09,1237.50,1237.50,1237.50,1237.50,1,0,1.00
08/16/2005,01:10,1237.50,1237.50,1237.25,1237.25,4,24,28.00
08/16/2005,01:12,1237.25,1237.50,1237.25,1237.50,1,3,4.00
08/16/2005,01:13,1237.25,1237.25,1237.25,1237.25,0,1,1.00
08/16/2005,01:14,1237.50,1237.50,1237.50,1237.50,1,0,1.00
08/16/2005,01:18,1237.50,1237.50,1237.50,1237.50,1,0,1.00
08/16/2005,01:19,1237.25,1237.25,1237.25,1237.25,0,3,3.00
08/16/2005,01:21,1237.25,1237.50,1237.25,1237.50,5,3,8.00
08/16/2005,01:22,1237.50,1237.50,1237.50,1237.50,20,0,20.00
08/16/2005,01:25,1237.50,1237.50,1237.50,1237.50,1,0,1.00
08/16/2005,01:26,1237.25,1237.25,1237.25,1237.25,0,5,5.00
08/16/2005,01:27,1237.25,1237.25,1237.25,1237.25,0,120,120.00
08/16/2005,01:28,1237.00,1237.50,1237.00,1237.25,96,4,100.00
08/16/2005,01:30,1237.25,1237.25,1237.25,1237.25,0,26,26.00
08/16/2005,01:31,1237.25,1237.25,1237.25,1237.25,0,3,3.00
08/16/2005,01:32,1237.00,1237.00,1237.00,1237.00,0,16,16.00
08/16/2005,01:33,1237.25,1237.50,1237.25,1237.25,5,1,6.00
08/16/2005,01:36,1237.25,1237.25,1237.25,1237.25,0,5,5.00
08/16/2005,01:37,1237.25,1237.25,1237.25,1237.25,0,5,5.00
08/16/2005,01:40,1237.25,1237.25,1237.25,1237.25,0,1,1.00
08/16/2005,01:42,1237.50,1238.00,1237.50,1238.00,32,0,32.00
08/16/2005,01:43,1237.75,1238.00,1237.75,1237.75,2,11,13.00
08/16/2005,01:44,1237.75,1237.75,1237.75,1237.75,0,6,6.00
08/16/2005,01:45,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,01:46,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,01:47,1238.00,1238.00,1238.00,1238.00,5,0,5.00
08/16/2005,01:48,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,01:49,1238.00,1238.00,1237.75,1238.00,2,3,5.00
08/16/2005,01:50,1238.00,1238.25,1238.00,1238.25,103,0,103.00
08/16/2005,01:51,1238.25,1238.25,1238.00,1238.00,6,20,26.00
08/16/2005,01:52,1238.00,1238.00,1238.00,1238.00,0,63,63.00
08/16/2005,01:53,1238.00,1238.00,1238.00,1238.00,0,1,1.00
08/16/2005,01:54,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/16/2005,01:55,1238.00,1238.00,1238.00,1238.00,0,2,2.00
08/16/2005,01:56,1238.00,1238.25,1238.00,1238.00,7,24,31.00
08/16/2005,01:57,1237.75,1237.75,1237.75,1237.75,0,2,2.00
08/16/2005,01:58,1237.75,1237.75,1237.75,1237.75,0,113,113.00
08/16/2005,01:59,1237.75,1237.75,1237.75,1237.75,0,6,6.00
08/16/2005,02:00,1237.75,1237.75,1237.75,1237.75,0,10,10.00
08/16/2005,02:01,1238.00,1238.00,1237.75,1238.00,182,2,184.00
08/16/2005,02:02,1238.25,1238.50,1238.25,1238.25,58,29,87.00
08/16/2005,02:03,1238.25,1238.25,1238.00,1238.00,0,65,65.00
08/16/2005,02:04,1238.00,1238.00,1237.75,1237.75,0,193,193.00
08/16/2005,02:05,1237.75,1237.75,1237.50,1237.50,0,15,15.00
08/16/2005,02:06,1238.00,1238.00,1238.00,1238.00,12,0,12.00
08/16/2005,02:08,1237.75,1237.75,1237.50,1237.50,0,41,41.00
08/16/2005,02:09,1237.50,1237.50,1237.00,1237.25,8,248,256.00
08/16/2005,02:10,1237.25,1237.25,1237.25,1237.25,164,0,164.00
08/16/2005,02:11,1237.25,1237.25,1236.75,1236.75,96,191,287.00
08/16/2005,02:12,1237.00,1237.00,1237.00,1237.00,179,0,179.00
08/16/2005,02:13,1237.00,1237.00,1236.75,1237.00,33,7,40.00
08/16/2005,02:14,1237.00,1237.00,1237.00,1237.00,36,0,36.00
08/16/2005,02:15,1237.00,1237.50,1236.75,1237.50,276,6,282.00
08/16/2005,02:16,1237.25,1239.00,1237.00,1238.50,1319,186,1505.00
08/16/2005,02:17,1238.25,1238.50,1238.25,1238.25,29,120,149.00
08/16/2005,02:18,1238.25,1238.25,1238.25,1238.25,0,20,20.00
08/16/2005,02:19,1238.00,1238.00,1237.75,1237.75,0,139,139.00
08/16/2005,02:20,1237.75,1237.75,1237.75,1237.75,0,1,1.00
08/16/2005,02:21,1237.75,1237.75,1237.75,1237.75,0,75,75.00
08/16/2005,02:22,1237.50,1237.50,1237.50,1237.50,0,63,63.00
08/16/2005,02:23,1237.50,1238.00,1237.50,1238.00,113,11,124.00
08/16/2005,02:24,1237.75,1237.75,1237.50,1237.75,2,7,9.00
08/16/2005,02:25,1237.50,1237.75,1237.50,1237.75,1,42,43.00
08/16/2005,02:26,1237.50,1237.50,1237.25,1237.25,0,83,83.00
08/16/2005,02:27,1237.25,1237.25,1237.00,1237.00,0,101,101.00
08/16/2005,02:28,1237.00,1237.00,1236.75,1236.75,6,146,152.00
08/16/2005,02:29,1237.00,1237.00,1236.75,1237.00,61,53,114.00
08/16/2005,02:30,1237.00,1237.00,1237.00,1237.00,55,0,55.00
08/16/2005,02:31,1237.00,1237.25,1236.75,1237.00,66,18,84.00
08/16/2005,02:32,1237.00,1237.00,1237.00,1237.00,0,7,7.00
08/16/2005,02:33,1237.25,1237.50,1237.25,1237.50,246,0,246.00
08/16/2005,02:34,1237.25,1237.25,1237.00,1237.00,0,66,66.00
08/16/2005,02:35,1237.00,1237.00,1236.75,1237.00,15,59,74.00
08/16/2005,02:36,1237.25,1237.25,1237.25,1237.25,1,0,1.00
08/16/2005,02:37,1237.00,1237.00,1237.00,1237.00,0,7,7.00
08/16/2005,02:39,1237.25,1237.25,1236.75,1237.00,10,18,28.00
08/16/2005,02:40,1236.75,1236.75,1236.50,1236.75,16,141,157.00
08/16/2005,02:41,1236.75,1236.75,1236.75,1236.75,6,0,6.00
08/16/2005,02:42,1237.00,1237.25,1237.00,1237.25,101,0,101.00
08/16/2005,02:43,1237.00,1237.00,1237.00,1237.00,0,7,7.00
08/16/2005,02:44,1237.00,1237.00,1236.75,1237.00,8,27,35.00
08/16/2005,02:45,1237.00,1237.00,1236.75,1236.75,2,5,7.00
08/16/2005,02:46,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/16/2005,02:47,1236.75,1236.75,1236.75,1236.75,0,6,6.00
08/16/2005,02:48,1237.00,1237.00,1236.50,1236.50,29,68,97.00
08/16/2005,02:49,1236.75,1237.00,1236.75,1236.75,18,1,19.00
08/16/2005,02:50,1236.75,1236.75,1236.50,1236.50,0,12,12.00
08/16/2005,02:51,1236.75,1236.75,1236.75,1236.75,34,0,34.00
08/16/2005,02:52,1236.75,1236.75,1236.75,1236.75,22,0,22.00
08/16/2005,02:53,1236.75,1236.75,1236.75,1236.75,13,0,13.00
08/16/2005,02:54,1237.00,1237.00,1236.75,1236.75,16,5,21.00
08/16/2005,02:55,1237.00,1237.00,1236.75,1237.00,5,6,11.00
08/16/2005,02:56,1237.00,1237.25,1237.00,1237.25,88,0,88.00
08/16/2005,02:57,1237.25,1237.25,1237.00,1237.00,92,7,99.00
08/16/2005,02:58,1237.25,1237.25,1237.25,1237.25,29,0,29.00
08/16/2005,02:59,1237.00,1237.25,1237.00,1237.25,1,1,2.00
08/16/2005,03:00,1237.25,1237.25,1237.00,1237.25,32,5,37.00
08/16/2005,03:02,1237.50,1237.50,1237.50,1237.50,37,0,37.00
08/16/2005,03:03,1237.50,1237.50,1237.50,1237.50,7,0,7.00
08/16/2005,03:04,1237.50,1237.50,1237.00,1237.00,9,25,34.00
08/16/2005,03:05,1237.25,1237.25,1237.25,1237.25,11,0,11.00
08/16/2005,03:06,1237.25,1237.25,1237.25,1237.25,1,0,1.00
08/16/2005,03:07,1237.25,1237.25,1236.75,1236.75,7,26,33.00
08/16/2005,03:08,1237.00,1237.00,1237.00,1237.00,13,0,13.00
08/16/2005,03:09,1236.75,1237.00,1236.75,1236.75,11,69,80.00
08/16/2005,03:10,1236.75,1236.75,1236.25,1236.25,11,370,381.00
08/16/2005,03:11,1236.25,1236.50,1236.00,1236.25,132,245,377.00
08/16/2005,03:12,1236.25,1236.50,1236.00,1236.50,132,1,133.00
08/16/2005,03:13,1236.25,1236.25,1236.25,1236.25,0,6,6.00
08/16/2005,03:14,1236.25,1236.50,1236.25,1236.50,82,1,83.00
08/16/2005,03:15,1236.50,1236.50,1236.50,1236.50,1,0,1.00
08/16/2005,03:16,1236.50,1236.50,1235.75,1236.50,77,507,584.00
08/16/2005,03:17,1236.25,1236.50,1236.25,1236.50,50,262,312.00
08/16/2005,03:18,1236.50,1236.50,1236.50,1236.50,22,0,22.00
08/16/2005,03:19,1236.50,1236.50,1236.50,1236.50,1,0,1.00
08/16/2005,03:20,1236.25,1236.25,1236.25,1236.25,0,9,9.00
08/16/2005,03:21,1236.50,1236.50,1236.25,1236.25,1,18,19.00
08/16/2005,03:22,1236.25,1236.25,1236.00,1236.25,63,46,109.00
08/16/2005,03:23,1236.25,1236.50,1236.25,1236.50,26,0,26.00
08/16/2005,03:24,1236.25,1236.50,1236.25,1236.50,4,6,10.00
08/16/2005,03:26,1236.50,1236.50,1236.25,1236.50,98,6,104.00
08/16/2005,03:27,1236.50,1236.50,1236.25,1236.25,4,35,39.00
08/16/2005,03:28,1236.50,1236.50,1236.50,1236.50,21,0,21.00
08/16/2005,03:29,1236.50,1236.50,1236.50,1236.50,21,0,21.00
08/16/2005,03:31,1236.50,1236.50,1236.50,1236.50,5,0,5.00
08/16/2005,03:32,1236.75,1237.00,1236.75,1236.75,64,10,74.00
08/16/2005,03:33,1236.75,1236.75,1236.75,1236.75,0,40,40.00
08/16/2005,03:34,1236.75,1236.75,1236.75,1236.75,0,13,13.00
08/16/2005,03:35,1237.00,1237.00,1236.75,1236.75,120,6,126.00
08/16/2005,03:36,1237.00,1237.00,1237.00,1237.00,36,0,36.00
08/16/2005,03:37,1237.00,1237.00,1237.00,1237.00,110,0,110.00
08/16/2005,03:38,1237.25,1237.25,1237.00,1237.00,5,1,6.00
08/16/2005,03:40,1237.00,1237.25,1237.00,1237.00,133,97,230.00
08/16/2005,03:41,1237.00,1237.00,1236.75,1236.75,0,37,37.00
08/16/2005,03:42,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/16/2005,03:43,1236.75,1237.00,1236.50,1236.50,3,71,74.00
08/16/2005,03:44,1236.50,1236.50,1236.50,1236.50,0,23,23.00
08/16/2005,03:45,1236.50,1236.50,1236.50,1236.50,0,7,7.00
08/16/2005,03:47,1236.50,1236.75,1236.50,1236.75,19,6,25.00
08/16/2005,03:49,1236.75,1237.00,1236.75,1236.75,55,6,61.00
08/16/2005,03:51,1236.75,1236.75,1236.75,1236.75,0,1,1.00
08/16/2005,03:52,1237.00,1237.00,1237.00,1237.00,18,0,18.00
08/16/2005,03:53,1237.00,1237.00,1237.00,1237.00,8,0,8.00
08/16/2005,03:54,1237.00,1237.00,1237.00,1237.00,1,0,1.00
08/16/2005,03:55,1237.00,1237.25,1237.00,1237.25,31,0,31.00
08/16/2005,03:56,1237.00,1237.00,1237.00,1237.00,0,5,5.00
08/16/2005,03:57,1237.00,1237.00,1237.00,1237.00,0,42,42.00
08/16/2005,03:58,1237.00,1237.25,1237.00,1237.25,5,19,24.00
08/16/2005,03:59,1237.00,1237.00,1237.00,1237.00,0,3,3.00
08/16/2005,04:00,1237.00,1237.00,1237.00,1237.00,0,6,6.00
08/16/2005,04:02,1237.00,1237.00,1237.00,1237.00,0,5,5.00
08/16/2005,04:04,1237.00,1237.25,1237.00,1237.25,1,6,7.00
08/16/2005,04:05,1237.25,1237.25,1237.00,1237.00,4,1,5.00
08/16/2005,04:06,1237.00,1237.00,1237.00,1237.00,0,7,7.00
08/16/2005,04:07,1237.25,1237.25,1237.25,1237.25,11,0,11.00
08/16/2005,04:08,1237.00,1237.00,1237.00,1237.00,0,6,6.00
08/16/2005,04:09,1237.00,1237.00,1236.75,1236.75,0,34,34.00
08/16/2005,04:10,1237.00,1237.00,1237.00,1237.00,11,0,11.00
08/16/2005,04:11,1237.00,1237.00,1236.75,1237.00,8,5,13.00
08/16/2005,04:12,1236.75,1236.75,1236.75,1236.75,0,5,5.00
08/16/2005,04:14,1236.75,1236.75,1236.75,1236.75,0,7,7.00
08/16/2005,04:15,1237.00,1237.00,1236.75,1236.75,1,6,7.00
08/16/2005,04:16,1236.75,1236.75,1236.50,1236.75,12,38,50.00
08/16/2005,04:17,1236.75,1236.75,1236.50,1236.75,39,5,44.00
08/16/2005,04:18,1236.75,1236.75,1236.75,1236.75,2,0,2.00
08/16/2005,04:19,1236.50,1236.50,1236.25,1236.50,1,70,71.00
08/16/2005,04:20,1236.50,1236.50,1236.25,1236.25,14,22,36.00
08/16/2005,04:21,1236.25,1236.25,1235.75,1236.25,28,459,487.00
08/16/2005,04:22,1236.00,1236.00,1235.50,1236.00,44,118,162.00
08/16/2005,04:23,1236.00,1236.25,1236.00,1236.25,9,5,14.00
08/16/2005,04:24,1236.00,1236.00,1236.00,1236.00,0,37,37.00
08/16/2005,04:25,1236.00,1236.00,1235.75,1236.00,16,30,46.00
08/16/2005,04:26,1236.00,1236.00,1235.75,1235.75,7,6,13.00
08/16/2005,04:28,1235.75,1235.75,1235.75,1235.75,0,5,5.00
08/16/2005,04:29,1236.00,1236.00,1236.00,1236.00,101,0,101.00
08/16/2005,04:30,1236.00,1236.00,1236.00,1236.00,5,0,5.00
08/16/2005,04:31,1236.00,1236.00,1236.00,1236.00,15,0,15.00
08/16/2005,04:32,1235.75,1235.75,1235.75,1235.75,0,6,6.00
08/16/2005,04:33,1235.75,1235.75,1235.75,1235.75,0,6,6.00
08/16/2005,04:34,1235.75,1235.75,1235.75,1235.75,0,7,7.00
08/16/2005,04:35,1235.75,1236.00,1235.75,1236.00,197,5,202.00
08/16/2005,04:36,1236.25,1236.25,1236.00,1236.00,21,69,90.00
08/16/2005,04:37,1236.00,1236.00,1236.00,1236.00,0,11,11.00
08/16/2005,04:38,1236.25,1236.25,1236.25,1236.25,6,0,6.00
08/16/2005,04:39,1236.25,1236.25,1236.00,1236.00,11,5,16.00
08/16/2005,04:41,1236.25,1236.25,1236.00,1236.25,11,6,17.00
08/16/2005,04:42,1236.00,1236.00,1236.00,1236.00,0,3,3.00
08/16/2005,04:44,1236.00,1236.00,1236.00,1236.00,0,2,2.00
08/16/2005,04:48,1236.25,1236.25,1236.25,1236.25,61,0,61.00
08/16/2005,04:50,1236.25,1236.25,1236.25,1236.25,18,0,18.00
08/16/2005,04:51,1236.25,1236.25,1236.25,1236.25,2,0,2.00
08/16/2005,04:52,1236.25,1236.25,1236.25,1236.25,4,0,4.00
08/16/2005,04:53,1236.25,1236.25,1236.25,1236.25,1,0,1.00
08/16/2005,04:54,1236.25,1236.25,1236.00,1236.00,51,4,55.00
08/16/2005,04:55,1236.00,1236.25,1236.00,1236.25,4,3,7.00
08/16/2005,04:57,1236.00,1236.00,1236.00,1236.00,0,1,1.00
08/16/2005,04:58,1236.25,1236.25,1236.25,1236.25,9,0,9.00
08/16/2005,04:59,1236.25,1236.25,1236.25,1236.25,60,0,60.00
08/16/2005,05:00,1236.25,1236.25,1236.25,1236.25,6,0,6.00
08/16/2005,05:01,1236.50,1237.00,1236.50,1236.75,304,35,339.00
08/16/2005,05:02,1236.50,1236.75,1236.50,1236.75,29,5,34.00
08/16/2005,05:03,1236.75,1237.00,1236.75,1236.75,15,46,61.00
08/16/2005,05:04,1236.75,1236.75,1236.75,1236.75,0,6,6.00
08/16/2005,05:05,1236.75,1236.75,1236.75,1236.75,0,119,119.00
08/16/2005,05:06,1236.50,1236.50,1236.50,1236.50,0,6,6.00
08/16/2005,05:07,1236.75,1237.00,1236.75,1237.00,110,0,110.00
08/16/2005,05:08,1237.00,1237.25,1237.00,1237.00,92,46,138.00
08/16/2005,05:09,1237.25,1237.50,1237.25,1237.25,98,32,130.00
08/16/2005,05:10,1237.25,1237.25,1237.00,1237.25,63,30,93.00
08/16/2005,05:11,1237.25,1237.25,1237.25,1237.25,3,0,3.00
08/16/2005,05:12,1237.00,1237.00,1237.00,1237.00,0,6,6.00
08/16/2005,05:13,1237.00,1237.00,1237.00,1237.00,0,24,24.00
08/16/2005,05:14,1237.00,1237.00,1237.00,1237.00,0,1,1.00
08/16/2005,05:15,1237.00,1237.50,1237.00,1237.50,64,34,98.00
08/16/2005,05:16,1237.25,1237.25,1237.25,1237.25,0,50,50.00
08/16/2005,05:17,1237.25,1237.25,1236.75,1237.00,5,47,52.00
08/16/2005,05:18,1237.00,1237.00,1237.00,1237.00,2,0,2.00
08/16/2005,05:19,1237.00,1237.25,1237.00,1237.25,10,0,10.00
08/16/2005,05:20,1237.25,1237.25,1236.75,1237.00,16,75,91.00
08/16/2005,05:21,1237.00,1237.00,1236.75,1236.75,8,5,13.00
08/16/2005,05:22,1236.75,1236.75,1236.75,1236.75,0,50,50.00
08/16/2005,05:23,1236.75,1236.75,1236.75,1236.75,0,5,5.00
08/16/2005,05:24,1236.75,1236.75,1236.50,1236.75,1,248,249.00
08/16/2005,05:25,1236.50,1236.75,1236.25,1236.50,22,51,73.00
08/16/2005,05:26,1236.50,1236.75,1236.50,1236.75,7,0,7.00
08/16/2005,05:28,1236.50,1236.75,1236.50,1236.75,1,6,7.00
08/16/2005,05:29,1236.75,1236.75,1236.75,1236.75,1,0,1.00
08/16/2005,05:30,1236.50,1236.50,1236.50,1236.50,0,6,6.00
08/16/2005,05:32,1236.75,1236.75,1236.50,1236.50,1,38,39.00
08/16/2005,05:33,1236.50,1236.50,1236.25,1236.25,0,83,83.00
08/16/2005,05:34,1236.25,1236.25,1236.25,1236.25,0,8,8.00
08/16/2005,05:35,1236.25,1236.25,1236.00,1236.25,37,8,45.00
08/16/2005,05:36,1236.00,1236.25,1236.00,1236.25,20,5,25.00
08/16/2005,05:37,1236.25,1236.25,1236.25,1236.25,51,0,51.00
08/16/2005,05:38,1236.25,1236.50,1236.00,1236.50,135,5,140.00
08/16/2005,05:39,1236.25,1236.25,1236.25,1236.25,0,7,7.00
08/16/2005,05:41,1236.50,1236.50,1236.25,1236.25,1,6,7.00
08/16/2005,05:42,1236.50,1236.50,1236.50,1236.50,12,0,12.00
08/16/2005,05:43,1236.50,1236.50,1236.25,1236.25,1,11,12.00
08/16/2005,05:45,1236.25,1236.50,1236.25,1236.50,54,5,59.00
08/16/2005,05:47,1236.50,1236.50,1236.50,1236.50,9,0,9.00
08/16/2005,05:48,1236.50,1236.50,1236.50,1236.50,2,0,2.00
08/16/2005,05:49,1236.25,1236.50,1236.25,1236.50,8,5,13.00
08/16/2005,05:50,1236.25,1236.25,1236.25,1236.25,0,26,26.00
08/16/2005,05:51,1236.50,1236.50,1236.25,1236.25,5,20,25.00
08/16/2005,05:52,1236.25,1236.25,1236.00,1236.00,1,124,125.00
08/16/2005,05:53,1236.00,1236.00,1236.00,1236.00,0,2,2.00
08/16/2005,05:54,1236.25,1236.25,1236.00,1236.00,11,6,17.00
08/16/2005,05:56,1236.25,1236.25,1236.25,1236.25,62,0,62.00
08/16/2005,05:57,1236.25,1236.25,1236.00,1236.00,31,13,44.00
08/16/2005,05:58,1236.25,1236.25,1236.25,1236.25,1,0,1.00
08/16/2005,05:59,1236.25,1236.25,1236.00,1236.00,2,5,7.00
08/16/2005,06:00,1236.00,1236.00,1235.75,1235.75,0,100,100.00
08/16/2005,06:01,1235.75,1236.00,1235.75,1235.75,3,148,151.00
08/16/2005,06:02,1235.75,1235.75,1235.50,1235.50,0,56,56.00
08/16/2005,06:03,1235.75,1235.75,1235.75,1235.75,57,0,57.00
08/16/2005,06:04,1235.75,1235.75,1235.75,1235.75,6,0,6.00
08/16/2005,06:06,1236.00,1236.00,1235.75,1235.75,1,75,76.00
08/16/2005,06:07,1235.75,1235.75,1235.50,1235.75,53,105,158.00
08/16/2005,06:08,1235.75,1235.75,1235.75,1235.75,55,0,55.00
08/16/2005,06:09,1235.75,1235.75,1235.50,1235.50,38,5,43.00
08/16/2005,06:10,1235.75,1235.75,1235.75,1235.75,2,0,2.00
08/16/2005,06:11,1235.75,1236.00,1235.50,1236.00,49,6,55.00
08/16/2005,06:12,1235.75,1235.75,1235.75,1235.75,0,12,12.00
08/16/2005,06:13,1235.75,1235.75,1235.75,1235.75,0,1,1.00
08/16/2005,06:14,1235.75,1235.75,1235.75,1235.75,0,6,6.00
08/16/2005,06:15,1236.00,1236.00,1236.00,1236.00,103,0,103.00
08/16/2005,06:16,1236.25,1236.25,1235.75,1236.00,148,9,157.00
08/16/2005,06:17,1236.00,1236.00,1236.00,1236.00,34,0,34.00
08/16/2005,06:18,1236.00,1236.25,1236.00,1236.25,14,0,14.00
08/16/2005,06:19,1236.00,1236.00,1236.00,1236.00,0,5,5.00
08/16/2005,06:20,1236.25,1236.25,1236.25,1236.25,2,0,2.00
08/16/2005,06:21,1236.00,1236.25,1236.00,1236.00,1,11,12.00
08/16/2005,06:22,1236.25,1236.25,1236.00,1236.00,5,11,16.00
08/16/2005,06:23,1236.00,1236.00,1236.00,1236.00,0,46,46.00
08/16/2005,06:24,1236.00,1236.00,1236.00,1236.00,0,5,5.00
08/16/2005,06:26,1236.00,1236.25,1236.00,1236.00,2,6,8.00
08/16/2005,06:27,1236.25,1236.25,1236.25,1236.25,284,0,284.00
08/16/2005,06:28,1236.25,1236.25,1236.25,1236.25,73,0,73.00
08/16/2005,06:29,1236.25,1236.25,1236.25,1236.25,7,0,7.00
08/16/2005,06:30,1236.25,1236.25,1236.25,1236.25,1,0,1.00
08/16/2005,06:31,1236.25,1236.25,1236.25,1236.25,26,0,26.00
08/16/2005,06:32,1236.25,1236.25,1236.25,1236.25,76,0,76.00
08/16/2005,06:33,1236.25,1236.25,1236.00,1236.00,11,5,16.00
08/16/2005,06:34,1236.25,1236.25,1236.25,1236.25,2,0,2.00
08/16/2005,06:35,1236.00,1236.00,1236.00,1236.00,0,5,5.00
08/16/2005,06:36,1236.00,1236.00,1236.00,1236.00,0,5,5.00
08/16/2005,06:37,1236.00,1236.00,1236.00,1236.00,0,1,1.00
08/16/2005,06:38,1236.00,1236.00,1235.75,1235.75,0,162,162.00
08/16/2005,06:39,1236.00,1236.00,1235.75,1235.75,2,5,7.00
08/16/2005,06:40,1235.75,1236.00,1235.75,1236.00,10,35,45.00
08/16/2005,06:41,1235.75,1235.75,1235.75,1235.75,0,6,6.00
08/16/2005,06:42,1235.75,1235.75,1235.50,1235.75,135,138,273.00
08/16/2005,06:43,1235.75,1236.00,1235.75,1236.00,7,0,7.00
08/16/2005,06:44,1236.00,1236.00,1236.00,1236.00,1,0,1.00
08/16/2005,06:45,1235.75,1235.75,1235.75,1235.75,0,5,5.00
08/16/2005,06:46,1235.75,1235.75,1235.50,1235.50,1,121,122.00
08/16/2005,06:47,1235.50,1235.50,1235.50,1235.50,0,5,5.00
08/16/2005,06:48,1235.75,1235.75,1235.50,1235.50,1,7,8.00
08/16/2005,06:49,1235.75,1235.75,1235.75,1235.75,147,0,147.00
08/16/2005,06:50,1235.75,1235.75,1235.75,1235.75,77,0,77.00
08/16/2005,06:51,1235.75,1235.75,1235.50,1235.50,73,9,82.00
08/16/2005,06:52,1235.75,1235.75,1235.75,1235.75,11,0,11.00
08/16/2005,06:53,1235.75,1235.75,1235.75,1235.75,90,0,90.00
08/16/2005,06:54,1235.75,1235.75,1235.75,1235.75,50,0,50.00
08/16/2005,06:55,1235.50,1235.50,1235.50,1235.50,0,5,5.00
08/16/2005,06:56,1235.75,1235.75,1235.50,1235.75,20,6,26.00
08/16/2005,06:57,1235.75,1235.75,1235.50,1235.50,128,16,144.00
08/16/2005,06:58,1235.50,1236.00,1235.50,1235.75,233,88,321.00
08/16/2005,06:59,1235.75,1236.00,1235.75,1235.75,1,39,40.00
08/16/2005,07:00,1236.00,1236.00,1235.75,1235.75,5,2,7.00
08/16/2005,07:01,1236.00,1236.00,1235.75,1235.75,5,5,10.00
08/16/2005,07:02,1235.75,1235.75,1235.75,1235.75,0,5,5.00
08/16/2005,07:03,1235.75,1235.75,1235.75,1235.75,0,8,8.00
08/16/2005,07:04,1236.00,1236.00,1236.00,1236.00,40,0,40.00
08/16/2005,07:05,1235.75,1236.00,1235.75,1235.75,1,8,9.00
08/16/2005,07:06,1236.00,1236.00,1235.75,1235.75,7,8,15.00
08/16/2005,07:07,1235.75,1235.75,1235.50,1235.50,0,615,615.00
08/16/2005,07:08,1235.50,1235.50,1235.25,1235.50,1,398,399.00
08/16/2005,07:09,1235.50,1235.50,1235.25,1235.50,35,6,41.00
08/16/2005,07:10,1235.50,1235.50,1235.50,1235.50,7,0,7.00
08/16/2005,07:11,1235.50,1235.50,1235.50,1235.50,494,0,494.00
08/16/2005,07:12,1235.25,1235.50,1235.25,1235.50,35,1,36.00
08/16/2005,07:13,1235.50,1235.50,1235.50,1235.50,108,0,108.00
08/16/2005,07:14,1235.50,1235.50,1235.50,1235.50,53,0,53.00
08/16/2005,07:15,1235.50,1235.50,1235.50,1235.50,7,0,7.00
08/16/2005,07:16,1235.50,1235.50,1235.25,1235.50,139,10,149.00
08/16/2005,07:17,1235.25,1235.50,1235.25,1235.50,1,11,12.00
08/16/2005,07:18,1235.50,1235.50,1235.00,1235.00,18,404,422.00
08/16/2005,07:19,1235.00,1235.25,1235.00,1235.25,10,9,19.00
08/16/2005,07:20,1235.25,1235.25,1235.00,1235.25,278,1,279.00
08/16/2005,07:21,1235.25,1235.50,1235.25,1235.50,419,0,419.00
08/16/2005,07:22,1235.50,1235.50,1235.25,1235.25,364,3,367.00
08/16/2005,07:23,1235.50,1235.50,1235.50,1235.50,87,0,87.00
08/16/2005,07:24,1235.50,1235.50,1235.25,1235.25,52,9,61.00
08/16/2005,07:25,1235.25,1235.50,1235.25,1235.50,8,6,14.00
08/16/2005,07:26,1235.50,1235.50,1235.50,1235.50,9,0,9.00
08/16/2005,07:27,1235.50,1235.50,1235.25,1235.25,15,5,20.00
08/16/2005,07:28,1235.25,1235.50,1235.25,1235.50,253,76,329.00
08/16/2005,07:29,1235.25,1235.50,1235.25,1235.25,6,92,98.00
08/16/2005,07:30,1235.50,1237.00,1235.25,1237.00,832,60,892.00
08/16/2005,07:31,1236.75,1237.00,1235.50,1235.50,561,1239,1800.00
08/16/2005,07:32,1235.50,1236.25,1235.25,1236.25,503,221,724.00
08/16/2005,07:33,1236.25,1236.50,1236.00,1236.00,676,396,1072.00
08/16/2005,07:34,1236.00,1236.25,1235.75,1235.75,3,972,975.00
08/16/2005,07:35,1235.50,1235.75,1235.00,1235.25,120,876,996.00
08/16/2005,07:36,1235.25,1235.50,1235.25,1235.50,10,4,14.00
08/16/2005,07:37,1235.25,1235.50,1235.25,1235.50,11,2,13.00
08/16/2005,07:38,1235.50,1235.50,1235.25,1235.25,6,3,9.00
08/16/2005,07:39,1235.50,1235.50,1235.25,1235.25,52,1,53.00
08/16/2005,07:40,1235.50,1235.75,1235.50,1235.50,231,159,390.00
08/16/2005,07:41,1235.50,1235.50,1235.25,1235.25,0,17,17.00
08/16/2005,07:42,1235.25,1235.25,1235.25,1235.25,0,53,53.00
08/16/2005,07:43,1235.25,1235.25,1235.25,1235.25,0,280,280.00
08/16/2005,07:44,1235.00,1235.50,1235.00,1235.25,266,226,492.00
08/16/2005,07:45,1235.25,1235.25,1235.00,1235.00,143,106,249.00
08/16/2005,07:46,1235.25,1235.25,1235.25,1235.25,56,0,56.00
08/16/2005,07:47,1235.25,1235.25,1234.75,1235.00,220,699,919.00
08/16/2005,07:48,1235.00,1235.25,1235.00,1235.25,88,55,143.00
08/16/2005,07:49,1235.00,1235.25,1235.00,1235.25,4,101,105.00
08/16/2005,07:50,1235.25,1235.25,1235.00,1235.00,5,186,191.00
08/16/2005,07:51,1234.75,1235.00,1234.75,1234.75,10,518,528.00
08/16/2005,07:52,1234.75,1235.00,1234.75,1234.75,10,21,31.00
08/16/2005,07:53,1235.00,1235.00,1234.50,1234.50,3,323,326.00
08/16/2005,07:54,1234.50,1234.75,1234.50,1234.50,875,3,878.00
08/16/2005,07:55,1234.75,1234.75,1234.50,1234.75,1797,153,1950.00
08/16/2005,07:56,1234.75,1234.75,1234.50,1234.75,242,5,247.00
08/16/2005,07:57,1234.50,1234.75,1234.50,1234.75,306,46,352.00
08/16/2005,07:58,1235.00,1235.00,1234.75,1234.75,7,53,60.00
08/16/2005,07:59,1234.75,1234.75,1234.75,1234.75,0,190,190.00
08/16/2005,08:00,1235.00,1235.00,1234.75,1235.00,16,90,106.00
08/16/2005,08:01,1235.00,1235.00,1234.50,1234.50,181,139,320.00
08/16/2005,08:02,1234.50,1234.75,1234.50,1234.75,43,4,47.00
08/16/2005,08:03,1234.75,1234.75,1234.50,1234.75,29,2,31.00
08/16/2005,08:04,1234.50,1234.75,1234.50,1234.50,10,47,57.00
08/16/2005,08:05,1234.50,1234.75,1234.50,1234.75,20,3,23.00
08/16/2005,08:06,1234.75,1234.75,1234.50,1234.75,8,22,30.00
08/16/2005,08:07,1234.75,1234.75,1234.50,1234.50,407,5,412.00
08/16/2005,08:08,1234.75,1234.75,1234.50,1234.75,183,1,184.00
08/16/2005,08:09,1234.75,1235.00,1234.75,1234.75,6,5,11.00
08/16/2005,08:10,1234.75,1235.00,1234.75,1235.00,2,37,39.00
08/16/2005,08:11,1235.00,1235.00,1234.50,1234.75,74,176,250.00
08/16/2005,08:12,1234.75,1235.00,1234.75,1234.75,57,174,231.00
08/16/2005,08:13,1234.75,1234.75,1234.50,1234.50,8,20,28.00
08/16/2005,08:14,1234.75,1235.00,1234.75,1235.00,51,0,51.00
08/16/2005,08:15,1234.75,1235.00,1234.50,1234.50,49,734,783.00
08/16/2005,08:16,1234.50,1234.75,1234.25,1234.75,253,180,433.00
08/16/2005,08:17,1234.50,1234.75,1234.50,1234.75,61,57,118.00
08/16/2005,08:18,1234.75,1234.75,1234.75,1234.75,17,0,17.00
08/16/2005,08:19,1234.75,1234.75,1234.50,1234.75,15,32,47.00
08/16/2005,08:20,1234.75,1234.75,1234.50,1234.50,2,22,24.00
08/16/2005,08:21,1234.75,1235.00,1234.50,1234.75,375,102,477.00
08/16/2005,08:22,1234.75,1234.75,1234.50,1234.50,0,28,28.00
08/16/2005,08:23,1234.50,1234.75,1234.50,1234.75,32,23,55.00
08/16/2005,08:24,1234.75,1234.75,1234.75,1234.75,19,0,19.00
08/16/2005,08:25,1234.50,1234.75,1234.50,1234.75,7,183,190.00
08/16/2005,08:26,1234.75,1234.75,1234.25,1234.25,30,232,262.00
08/16/2005,08:27,1234.50,1234.50,1234.00,1234.25,275,384,659.00
08/16/2005,08:28,1234.25,1234.50,1234.25,1234.50,19,31,50.00
08/16/2005,08:29,1234.25,1234.50,1234.25,1234.25,27,610,637.00
08/16/2005,08:30,1234.25,1234.25,1233.75,1234.00,99,882,981.00
08/16/2005,08:31,1234.00,1234.00,1233.50,1233.50,1446,2959,4405.00
08/16/2005,08:32,1233.75,1233.75,1233.25,1233.50,2114,1765,3879.00
08/16/2005,08:33,1233.75,1234.00,1233.50,1233.50,2078,1547,3625.00
08/16/2005,08:34,1233.75,1234.50,1233.50,1234.25,1754,2025,3779.00
08/16/2005,08:35,1234.25,1234.50,1234.00,1234.25,1221,925,2146.00
08/16/2005,08:36,1234.50,1234.75,1234.25,1234.75,1504,2042,3546.00
08/16/2005,08:37,1234.75,1234.75,1234.50,1234.50,382,218,600.00
08/16/2005,08:38,1234.75,1234.75,1233.50,1233.50,247,3569,3816.00
08/16/2005,08:39,1233.50,1233.75,1232.25,1232.50,1213,6227,7440.00
08/16/2005,08:40,1232.25,1232.50,1231.75,1232.25,2907,3823,6730.00
08/16/2005,08:41,1232.50,1232.75,1232.25,1232.50,2984,1038,4022.00
08/16/2005,08:42,1232.50,1232.75,1232.25,1232.50,1407,518,1925.00
08/16/2005,08:43,1232.50,1232.75,1232.25,1232.50,1078,1668,2746.00
08/16/2005,08:44,1232.25,1233.00,1232.25,1232.75,1588,644,2232.00
08/16/2005,08:45,1232.75,1233.00,1232.50,1232.50,819,1157,1976.00
08/16/2005,08:46,1232.75,1233.00,1232.00,1232.50,938,2372,3310.00
08/16/2005,08:47,1232.50,1232.75,1232.25,1232.75,515,164,679.00
08/16/2005,08:48,1232.75,1232.75,1232.25,1232.75,822,676,1498.00
08/16/2005,08:49,1232.50,1232.75,1232.25,1232.75,719,664,1383.00
08/16/2005,08:50,1232.75,1232.75,1232.25,1232.50,1282,255,1537.00
08/16/2005,08:51,1232.50,1232.75,1232.25,1232.50,492,424,916.00
08/16/2005,08:52,1232.50,1232.50,1231.25,1232.00,2230,4433,6663.00
08/16/2005,08:53,1231.75,1232.00,1231.00,1231.25,1806,2298,4104.00
08/16/2005,08:54,1231.25,1232.00,1231.25,1231.75,1727,170,1897.00
08/16/2005,08:55,1232.00,1232.25,1231.75,1232.25,436,654,1090.00
08/16/2005,08:56,1232.25,1232.25,1231.75,1231.75,543,861,1404.00
08/16/2005,08:57,1231.75,1232.25,1231.75,1232.00,540,756,1296.00
08/16/2005,08:58,1232.25,1232.25,1231.50,1231.50,309,1049,1358.00
08/16/2005,08:59,1231.75,1231.75,1231.25,1231.50,372,1437,1809.00
08/16/2005,09:00,1231.50,1232.25,1231.25,1232.25,1255,210,1465.00
08/16/2005,09:01,1232.00,1232.25,1231.75,1232.00,500,410,910.00
08/16/2005,09:02,1232.00,1232.50,1231.75,1232.50,1242,351,1593.00
08/16/2005,09:03,1232.50,1232.50,1231.50,1231.75,1670,2326,3996.00
08/16/2005,09:04,1231.75,1232.00,1231.25,1231.75,2014,1325,3339.00
08/16/2005,09:05,1231.75,1231.75,1231.50,1231.50,749,99,848.00
08/16/2005,09:06,1231.75,1232.25,1231.75,1232.25,1529,95,1624.00
08/16/2005,09:07,1232.25,1232.50,1231.75,1232.50,1151,421,1572.00
08/16/2005,09:08,1232.50,1233.50,1232.50,1232.75,4753,3523,8276.00
08/16/2005,09:09,1233.00,1233.25,1232.50,1233.25,1474,1047,2521.00
08/16/2005,09:10,1233.25,1233.75,1233.25,1233.50,2644,1036,3680.00
08/16/2005,09:11,1233.50,1233.75,1233.00,1233.00,347,1943,2290.00
08/16/2005,09:12,1233.00,1233.50,1232.75,1233.00,1490,1598,3088.00
08/16/2005,09:13,1233.00,1233.00,1232.25,1232.25,250,1666,1916.00
08/16/2005,09:14,1232.50,1232.50,1232.00,1232.00,3020,1571,4591.00
08/16/2005,09:15,1232.25,1232.50,1232.00,1232.25,1255,968,2223.00
08/16/2005,09:16,1232.25,1233.00,1232.00,1232.50,1143,361,1504.00
08/16/2005,09:17,1232.75,1233.00,1232.50,1232.75,321,93,414.00
08/16/2005,09:18,1233.00,1233.00,1232.25,1232.25,921,987,1908.00
08/16/2005,09:19,1232.25,1232.75,1232.25,1232.25,801,2211,3012.00
08/16/2005,09:20,1232.50,1232.75,1232.25,1232.50,391,781,1172.00
08/16/2005,09:21,1232.50,1232.75,1232.25,1232.25,132,340,472.00
08/16/2005,09:22,1232.50,1232.75,1232.25,1232.25,1476,353,1829.00
08/16/2005,09:23,1232.25,1232.75,1232.25,1232.50,492,829,1321.00
08/16/2005,09:24,1232.50,1233.00,1232.00,1232.50,740,1029,1769.00
08/16/2005,09:25,1232.50,1233.00,1232.50,1232.75,797,928,1725.00
08/16/2005,09:26,1232.75,1233.50,1232.75,1233.25,2006,1218,3224.00
08/16/2005,09:27,1233.25,1233.25,1232.75,1232.75,249,1045,1294.00
08/16/2005,09:28,1232.75,1233.00,1232.50,1232.75,619,1202,1821.00
08/16/2005,09:29,1232.75,1233.00,1232.25,1232.50,16,1843,1859.00
08/16/2005,09:30,1232.50,1232.75,1232.25,1232.50,414,314,728.00
08/16/2005,09:31,1232.50,1232.50,1232.00,1232.25,231,937,1168.00
08/16/2005,09:32,1232.50,1232.50,1232.00,1232.50,373,907,1280.00
08/16/2005,09:33,1232.25,1232.50,1232.00,1232.25,404,768,1172.00
08/16/2005,09:34,1232.00,1232.50,1232.00,1232.00,720,229,949.00
08/16/2005,09:35,1232.00,1232.25,1231.25,1231.50,1645,3734,5379.00
08/16/2005,09:36,1231.50,1232.00,1231.50,1231.75,302,756,1058.00
08/16/2005,09:37,1231.75,1232.25,1231.50,1231.75,1076,505,1581.00
08/16/2005,09:38,1231.75,1232.00,1231.50,1232.00,625,458,1083.00
08/16/2005,09:39,1232.00,1232.25,1231.25,1231.50,881,1946,2827.00
08/16/2005,09:40,1231.50,1231.75,1230.75,1231.25,1446,4057,5503.00
08/16/2005,09:41,1231.00,1231.25,1230.50,1230.50,608,1988,2596.00
08/16/2005,09:42,1230.75,1231.00,1230.50,1230.50,1995,2690,4685.00
08/16/2005,09:43,1230.75,1230.75,1230.25,1230.50,2165,1816,3981.00
08/16/2005,09:44,1230.50,1230.75,1230.00,1230.25,962,2250,3212.00
08/16/2005,09:45,1230.00,1230.25,1229.75,1230.25,1510,3656,5166.00
08/16/2005,09:46,1230.00,1230.25,1229.50,1230.00,1567,3013,4580.00
08/16/2005,09:47,1230.00,1230.25,1229.50,1229.75,2315,1048,3363.00
08/16/2005,09:48,1229.50,1230.00,1228.75,1228.75,1783,4957,6740.00
08/16/2005,09:49,1228.75,1229.00,1228.50,1228.75,1944,2339,4283.00
08/16/2005,09:50,1228.50,1229.00,1228.25,1228.50,2074,2890,4964.00
08/16/2005,09:51,1228.50,1228.50,1227.75,1228.00,1795,5391,7186.00
08/16/2005,09:52,1227.75,1228.25,1227.75,1228.25,2921,1016,3937.00
08/16/2005,09:53,1228.25,1228.50,1228.00,1228.25,4455,2467,6922.00
08/16/2005,09:54,1228.25,1228.50,1228.00,1228.50,1055,1537,2592.00
08/16/2005,09:55,1228.50,1228.50,1228.00,1228.25,930,2203,3133.00
08/16/2005,09:56,1228.25,1228.50,1227.25,1227.75,1934,5733,7667.00
08/16/2005,09:57,1227.50,1227.50,1226.75,1227.25,2681,5286,7967.00
08/16/2005,09:58,1227.50,1227.75,1227.25,1227.25,2097,1554,3651.00
08/16/2005,09:59,1227.50,1227.75,1227.25,1227.50,2086,751,2837.00
08/16/2005,10:00,1227.50,1228.00,1227.50,1228.00,1271,479,1750.00
08/16/2005,10:01,1228.00,1228.00,1227.50,1227.75,672,1029,1701.00
08/16/2005,10:02,1227.75,1227.75,1227.25,1227.50,245,1606,1851.00
08/16/2005,10:03,1227.25,1227.75,1227.25,1227.50,1702,986,2688.00
08/16/2005,10:04,1227.25,1228.00,1227.25,1228.00,2189,969,3158.00
08/16/2005,10:05,1228.00,1228.00,1227.50,1227.75,808,1410,2218.00
08/16/2005,10:06,1227.75,1228.00,1227.75,1227.75,139,51,190.00
08/16/2005,10:07,1228.00,1228.25,1227.75,1228.25,2394,1109,3503.00
08/16/2005,10:08,1228.00,1228.25,1227.75,1228.25,1468,985,2453.00
08/16/2005,10:09,1228.00,1228.25,1228.00,1228.25,397,85,482.00
08/16/2005,10:10,1228.25,1228.50,1228.25,1228.25,1094,3550,4644.00
08/16/2005,10:11,1228.25,1228.50,1228.25,1228.25,602,706,1308.00
08/16/2005,10:12,1228.25,1228.50,1228.25,1228.25,87,465,552.00
08/16/2005,10:13,1228.25,1228.50,1228.00,1228.00,243,2444,2687.00
08/16/2005,10:14,1228.00,1228.25,1228.00,1228.25,134,399,533.00
08/16/2005,10:15,1228.25,1228.50,1228.00,1228.25,1365,65,1430.00
08/16/2005,10:16,1228.50,1228.50,1228.25,1228.25,410,308,718.00
08/16/2005,10:17,1228.50,1228.75,1228.25,1228.75,1941,1167,3108.00
08/16/2005,10:18,1228.50,1228.75,1228.50,1228.50,210,862,1072.00
08/16/2005,10:19,1228.50,1228.50,1228.25,1228.25,464,1124,1588.00
08/16/2005,10:20,1228.50,1228.50,1228.25,1228.25,178,116,294.00
08/16/2005,10:21,1228.25,1228.50,1228.25,1228.50,554,20,574.00
08/16/2005,10:22,1228.50,1228.75,1228.25,1228.50,716,679,1395.00
08/16/2005,10:23,1228.50,1228.75,1228.25,1228.50,675,1142,1817.00
08/16/2005,10:24,1228.50,1228.75,1228.50,1228.75,505,81,586.00
08/16/2005,10:25,1228.75,1229.00,1228.50,1228.75,943,803,1746.00
08/16/2005,10:26,1228.75,1229.00,1228.75,1228.75,127,128,255.00
08/16/2005,10:27,1228.75,1229.00,1228.50,1228.50,15,1618,1633.00
08/16/2005,10:28,1228.50,1228.75,1228.25,1228.50,207,1688,1895.00
08/16/2005,10:29,1228.25,1229.00,1228.25,1229.00,1218,299,1517.00
08/16/2005,10:30,1228.75,1229.00,1228.75,1228.75,234,1451,1685.00
08/16/2005,10:31,1228.50,1228.75,1228.50,1228.75,77,697,774.00
08/16/2005,10:32,1228.75,1229.25,1228.50,1229.00,1542,644,2186.00
08/16/2005,10:33,1229.00,1229.00,1228.75,1228.75,1228,40,1268.00
08/16/2005,10:34,1228.75,1228.75,1228.25,1228.25,16,1364,1380.00
08/16/2005,10:35,1228.25,1228.75,1228.25,1228.75,352,86,438.00
08/16/2005,10:36,1228.50,1228.75,1228.50,1228.50,25,542,567.00
08/16/2005,10:37,1228.50,1228.75,1228.25,1228.50,521,170,691.00
08/16/2005,10:38,1228.50,1229.00,1228.50,1228.50,502,376,878.00
08/16/2005,10:39,1228.75,1229.00,1228.50,1229.00,258,4,262.00
08/16/2005,10:40,1229.00,1229.50,1228.75,1229.25,1423,520,1943.00
08/16/2005,10:41,1229.50,1229.50,1229.00,1229.50,1593,753,2346.00
08/16/2005,10:42,1229.50,1229.50,1229.25,1229.25,287,1077,1364.00
08/16/2005,10:43,1229.25,1229.25,1228.75,1229.00,375,1118,1493.00
08/16/2005,10:44,1229.00,1229.25,1228.75,1229.00,364,255,619.00
08/16/2005,10:45,1229.00,1229.00,1228.75,1228.75,247,25,272.00
08/16/2005,10:46,1228.75,1229.00,1228.75,1229.00,83,54,137.00
08/16/2005,10:47,1229.00,1229.00,1228.50,1228.50,47,1698,1745.00
08/16/2005,10:48,1228.50,1228.75,1228.25,1228.75,329,263,592.00
08/16/2005,10:49,1228.50,1228.75,1228.50,1228.50,37,351,388.00
08/16/2005,10:50,1228.50,1228.75,1228.25,1228.25,84,347,431.00
08/16/2005,10:51,1228.50,1228.50,1228.25,1228.25,33,947,980.00
08/16/2005,10:52,1228.25,1228.50,1228.00,1228.00,137,832,969.00
08/16/2005,10:53,1228.00,1228.50,1228.00,1228.25,664,278,942.00
08/16/2005,10:54,1228.25,1228.50,1228.00,1228.25,80,568,648.00
08/16/2005,10:55,1228.25,1228.50,1227.50,1227.50,391,2789,3180.00
08/16/2005,10:56,1227.50,1228.00,1227.50,1227.75,872,848,1720.00
08/16/2005,10:57,1227.50,1227.75,1227.00,1227.25,1053,2582,3635.00
08/16/2005,10:58,1227.00,1227.50,1227.00,1227.00,494,747,1241.00
08/16/2005,10:59,1227.00,1227.25,1226.75,1227.25,1478,1848,3326.00
08/16/2005,11:00,1227.25,1227.50,1227.00,1227.25,573,208,781.00
08/16/2005,11:01,1227.25,1227.25,1226.75,1227.00,588,1451,2039.00
08/16/2005,11:02,1227.00,1227.00,1226.00,1226.00,1103,4324,5427.00
08/16/2005,11:03,1226.00,1226.25,1225.75,1226.00,2053,3691,5744.00
08/16/2005,11:04,1226.00,1226.50,1225.75,1226.25,2289,1322,3611.00
08/16/2005,11:05,1226.25,1226.50,1225.75,1226.00,789,1838,2627.00
08/16/2005,11:06,1226.00,1226.00,1225.50,1225.75,1096,1700,2796.00
08/16/2005,11:07,1226.00,1226.00,1225.50,1225.75,1029,2599,3628.00
08/16/2005,11:08,1225.75,1226.75,1225.75,1226.50,3001,1606,4607.00
08/16/2005,11:09,1226.25,1226.50,1226.00,1226.25,218,802,1020.00
08/16/2005,11:10,1226.25,1227.25,1226.00,1227.00,2320,690,3010.00
08/16/2005,11:11,1227.00,1227.25,1226.75,1227.00,719,880,1599.00
08/16/2005,11:12,1227.00,1227.00,1226.75,1226.75,141,29,170.00
08/16/2005,11:13,1227.00,1227.00,1226.50,1227.00,613,1093,1706.00
08/16/2005,11:14,1226.75,1227.25,1226.75,1227.00,889,260,1149.00
08/16/2005,11:15,1227.25,1227.50,1227.00,1227.25,974,163,1137.00
08/16/2005,11:16,1227.25,1227.50,1227.00,1227.00,818,335,1153.00
08/16/2005,11:17,1227.25,1227.50,1227.00,1227.25,410,451,861.00
08/16/2005,11:18,1227.25,1227.50,1227.25,1227.50,612,568,1180.00
08/16/2005,11:19,1227.25,1227.50,1227.00,1227.00,150,819,969.00
08/16/2005,11:20,1227.00,1227.25,1227.00,1227.25,383,111,494.00
08/16/2005,11:21,1227.00,1227.25,1227.00,1227.00,51,19,70.00
08/16/2005,11:22,1227.00,1227.25,1226.50,1226.75,1107,1876,2983.00
08/16/2005,11:23,1226.75,1227.00,1226.50,1226.75,208,279,487.00
08/16/2005,11:24,1226.75,1226.75,1226.50,1226.75,103,5,108.00
08/16/2005,11:25,1226.75,1227.00,1226.50,1227.00,451,57,508.00
08/16/2005,11:26,1227.00,1227.25,1226.75,1227.25,602,260,862.00
08/16/2005,11:27,1227.25,1227.50,1227.00,1227.00,1163,801,1964.00
08/16/2005,11:28,1227.25,1227.25,1227.00,1227.00,192,14,206.00
08/16/2005,11:29,1227.25,1227.50,1227.25,1227.25,348,16,364.00
08/16/2005,11:30,1227.25,1227.75,1227.25,1227.75,824,283,1107.00
08/16/2005,11:31,1227.75,1228.00,1227.50,1227.75,1200,703,1903.00
08/16/2005,11:32,1227.75,1228.25,1227.75,1228.00,1349,256,1605.00
08/16/2005,11:33,1228.25,1228.25,1227.75,1228.00,1738,824,2562.00
08/16/2005,11:34,1227.75,1228.25,1227.75,1228.25,1051,11,1062.00
08/16/2005,11:35,1228.00,1228.25,1228.00,1228.00,14,763,777.00
08/16/2005,11:36,1228.00,1228.25,1227.75,1228.00,467,268,735.00
08/16/2005,11:37,1228.00,1228.25,1227.75,1228.00,306,219,525.00
08/16/2005,11:38,1228.00,1228.25,1227.75,1228.00,162,129,291.00
08/16/2005,11:39,1228.00,1228.00,1227.75,1227.75,36,620,656.00
08/16/2005,11:40,1227.75,1228.00,1227.50,1227.75,307,418,725.00
08/16/2005,11:41,1227.75,1227.75,1227.25,1227.50,171,798,969.00
08/16/2005,11:42,1227.25,1227.75,1227.25,1227.75,500,72,572.00
08/16/2005,11:43,1227.50,1227.50,1227.00,1227.25,313,860,1173.00
08/16/2005,11:44,1227.25,1227.50,1227.00,1227.25,232,136,368.00
08/16/2005,11:45,1227.50,1227.50,1227.00,1227.25,152,185,337.00
08/16/2005,11:46,1227.50,1227.50,1227.00,1227.50,90,89,179.00
08/16/2005,11:47,1227.25,1227.50,1227.00,1227.00,23,197,220.00
08/16/2005,11:48,1227.00,1227.25,1226.75,1227.00,377,852,1229.00
08/16/2005,11:49,1227.25,1227.50,1227.00,1227.50,385,23,408.00
08/16/2005,11:50,1227.50,1227.50,1227.00,1227.25,88,234,322.00
08/16/2005,11:51,1227.25,1227.25,1227.00,1227.00,18,835,853.00
08/16/2005,11:52,1227.00,1227.50,1227.00,1227.25,353,444,797.00
08/16/2005,11:53,1227.25,1227.25,1227.00,1227.00,84,18,102.00
08/16/2005,11:54,1227.25,1227.50,1227.00,1227.50,189,29,218.00
08/16/2005,11:55,1227.25,1227.50,1227.25,1227.50,9,13,22.00
08/16/2005,11:56,1227.50,1227.50,1227.00,1227.25,276,259,535.00
08/16/2005,11:57,1227.50,1227.50,1227.25,1227.25,16,474,490.00
08/16/2005,11:58,1227.25,1227.25,1227.00,1227.25,3,226,229.00
08/16/2005,11:59,1227.00,1227.50,1227.00,1227.50,228,82,310.00
08/16/2005,12:00,1227.50,1227.50,1227.25,1227.50,364,7,371.00
08/16/2005,12:01,1227.50,1227.50,1227.25,1227.25,112,389,501.00
08/16/2005,12:02,1227.00,1227.50,1227.00,1227.25,206,6,212.00
08/16/2005,12:03,1227.50,1227.50,1227.25,1227.50,11,247,258.00
08/16/2005,12:04,1227.25,1227.50,1227.25,1227.25,19,7,26.00
08/16/2005,12:05,1227.25,1227.75,1227.25,1227.50,411,253,664.00
08/16/2005,12:06,1227.25,1227.50,1227.25,1227.50,74,27,101.00
08/16/2005,12:07,1227.50,1227.75,1227.25,1227.50,418,127,545.00
08/16/2005,12:08,1227.25,1227.50,1227.25,1227.50,210,14,224.00
08/16/2005,12:09,1227.50,1227.50,1227.25,1227.50,303,98,401.00
08/16/2005,12:10,1227.50,1227.50,1227.00,1227.25,538,705,1243.00
08/16/2005,12:11,1227.00,1227.50,1227.00,1227.50,324,4,328.00
08/16/2005,12:12,1227.50,1227.75,1227.25,1227.50,391,89,480.00
08/16/2005,12:13,1227.50,1227.75,1227.25,1227.50,416,185,601.00
08/16/2005,12:14,1227.50,1228.00,1227.50,1228.00,1405,3,1408.00
08/16/2005,12:15,1228.00,1228.25,1227.75,1227.75,370,338,708.00
08/16/2005,12:16,1227.75,1228.25,1227.75,1227.75,328,259,587.00
08/16/2005,12:17,1228.00,1228.00,1227.75,1227.75,156,273,429.00
08/16/2005,12:18,1227.75,1228.25,1227.75,1228.00,230,283,513.00
08/16/2005,12:19,1228.00,1228.25,1228.00,1228.00,50,53,103.00
08/16/2005,12:20,1228.00,1228.25,1228.00,1228.25,280,15,295.00
08/16/2005,12:21,1228.00,1228.25,1228.00,1228.00,40,355,395.00
08/16/2005,12:22,1228.00,1228.00,1227.75,1228.00,327,15,342.00
08/16/2005,12:23,1228.00,1228.00,1227.75,1227.75,117,3,120.00
08/16/2005,12:24,1228.00,1228.75,1227.75,1228.25,1937,859,2796.00
08/16/2005,12:25,1228.50,1228.75,1228.25,1228.50,1266,551,1817.00
08/16/2005,12:26,1228.50,1228.50,1227.75,1227.75,103,1708,1811.00
08/16/2005,12:27,1227.75,1227.75,1227.50,1227.50,56,484,540.00
08/16/2005,12:28,1227.50,1227.50,1227.25,1227.25,50,874,924.00
08/16/2005,12:29,1227.25,1227.75,1227.25,1227.50,860,25,885.00
08/16/2005,12:30,1227.50,1227.50,1227.25,1227.50,105,24,129.00
08/16/2005,12:31,1227.25,1227.50,1227.00,1227.25,662,1028,1690.00
08/16/2005,12:32,1227.25,1227.25,1227.00,1227.25,689,374,1063.00
08/16/2005,12:33,1227.00,1227.50,1227.00,1227.25,710,631,1341.00
08/16/2005,12:34,1227.25,1227.50,1227.25,1227.25,39,12,51.00
08/16/2005,12:35,1227.25,1227.75,1227.25,1227.50,738,450,1188.00
08/16/2005,12:36,1227.50,1227.50,1227.25,1227.50,28,16,44.00
08/16/2005,12:37,1227.50,1227.75,1227.25,1227.75,417,54,471.00
08/16/2005,12:38,1227.50,1227.75,1227.25,1227.50,215,305,520.00
08/16/2005,12:39,1227.25,1227.50,1227.00,1227.25,117,360,477.00
08/16/2005,12:40,1227.25,1227.25,1226.75,1227.00,465,1204,1669.00
08/16/2005,12:41,1227.25,1227.25,1227.00,1227.00,56,623,679.00
08/16/2005,12:42,1227.00,1227.00,1226.50,1226.75,230,1133,1363.00
08/16/2005,12:43,1227.00,1227.00,1226.75,1227.00,35,88,123.00
08/16/2005,12:44,1227.00,1227.00,1226.75,1226.75,29,302,331.00
08/16/2005,12:45,1226.75,1227.00,1226.50,1226.75,226,929,1155.00
08/16/2005,12:46,1226.75,1227.25,1226.75,1227.00,469,449,918.00
08/16/2005,12:47,1226.75,1227.00,1226.75,1227.00,414,365,779.00
08/16/2005,12:48,1227.25,1227.50,1227.00,1227.25,707,219,926.00
08/16/2005,12:49,1227.00,1227.25,1227.00,1227.00,419,133,552.00
08/16/2005,12:50,1227.25,1227.25,1227.00,1227.00,13,47,60.00
08/16/2005,12:51,1227.00,1227.25,1226.75,1227.00,19,745,764.00
08/16/2005,12:52,1226.75,1227.00,1226.50,1226.75,945,1186,2131.00
08/16/2005,12:53,1226.75,1227.00,1226.75,1226.75,25,559,584.00
08/16/2005,12:54,1226.75,1227.00,1226.75,1226.75,26,262,288.00
08/16/2005,12:55,1226.75,1227.00,1226.50,1227.00,445,229,674.00
08/16/2005,12:56,1227.00,1227.00,1226.25,1226.75,228,1388,1616.00
08/16/2005,12:57,1226.50,1227.00,1226.50,1227.00,360,87,447.00
08/16/2005,12:58,1226.75,1227.00,1226.50,1226.75,13,221,234.00
08/16/2005,12:59,1226.50,1226.75,1226.00,1226.25,953,2355,3308.00
08/16/2005,13:00,1226.00,1226.25,1225.75,1226.00,819,2347,3166.00
08/16/2005,13:01,1226.00,1226.25,1225.75,1226.25,682,324,1006.00
08/16/2005,13:02,1226.25,1226.75,1226.00,1226.75,1008,531,1539.00
08/16/2005,13:03,1226.50,1226.75,1226.50,1226.50,19,1011,1030.00
08/16/2005,13:04,1226.50,1226.75,1226.50,1226.75,30,218,248.00
08/16/2005,13:05,1226.50,1226.75,1226.50,1226.75,13,194,207.00
08/16/2005,13:06,1226.50,1226.50,1226.25,1226.25,133,361,494.00
08/16/2005,13:07,1226.50,1226.50,1226.25,1226.50,72,284,356.00
08/16/2005,13:08,1226.50,1226.50,1226.25,1226.25,282,1151,1433.00
08/16/2005,13:09,1226.25,1226.75,1226.00,1226.50,962,1225,2187.00
08/16/2005,13:10,1226.25,1226.25,1225.50,1225.50,375,1994,2369.00
08/16/2005,13:11,1225.75,1225.75,1225.00,1225.25,2370,4030,6400.00
08/16/2005,13:12,1225.25,1225.75,1225.25,1225.75,1217,237,1454.00
08/16/2005,13:13,1225.50,1225.75,1225.25,1225.50,872,518,1390.00
08/16/2005,13:14,1225.50,1225.75,1225.25,1225.50,1102,124,1226.00
08/16/2005,13:15,1225.75,1225.75,1224.75,1225.00,1391,4873,6264.00
08/16/2005,13:16,1225.00,1225.25,1225.00,1225.25,181,395,576.00
08/16/2005,13:17,1225.25,1225.25,1225.00,1225.25,312,263,575.00
08/16/2005,13:18,1225.25,1225.25,1224.75,1225.25,1303,553,1856.00
08/16/2005,13:19,1225.25,1225.25,1224.75,1225.00,382,804,1186.00
08/16/2005,13:20,1225.00,1225.25,1224.75,1225.25,556,565,1121.00
08/16/2005,13:21,1225.00,1225.25,1224.25,1225.00,3475,4013,7488.00
08/16/2005,13:22,1224.75,1225.25,1224.75,1225.00,1355,1397,2752.00
08/16/2005,13:23,1225.00,1225.50,1225.00,1225.25,576,148,724.00
08/16/2005,13:24,1225.25,1225.50,1225.00,1225.50,316,471,787.00
08/16/2005,13:25,1225.25,1225.50,1225.25,1225.50,856,213,1069.00
08/16/2005,13:26,1225.25,1225.50,1225.25,1225.25,33,40,73.00
08/16/2005,13:27,1225.50,1225.50,1225.25,1225.50,121,5,126.00
08/16/2005,13:28,1225.50,1225.75,1225.25,1225.25,979,1150,2129.00
08/16/2005,13:29,1225.50,1225.50,1224.75,1224.75,97,2204,2301.00
08/16/2005,13:30,1225.00,1225.25,1224.75,1225.25,476,698,1174.00
08/16/2005,13:31,1225.25,1225.25,1224.75,1225.25,864,403,1267.00
08/16/2005,13:32,1225.25,1225.75,1225.25,1225.75,400,72,472.00
08/16/2005,13:33,1225.50,1225.75,1225.25,1225.25,401,1139,1540.00
08/16/2005,13:34,1225.50,1226.00,1225.25,1226.00,2246,48,2294.00
08/16/2005,13:35,1226.00,1226.00,1225.50,1225.75,517,671,1188.00
08/16/2005,13:36,1225.75,1225.75,1225.75,1225.75,343,0,343.00
08/16/2005,13:37,1225.75,1226.00,1225.75,1225.75,93,623,716.00
08/16/2005,13:38,1225.75,1226.00,1225.75,1226.00,10,363,373.00
08/16/2005,13:39,1225.75,1226.25,1225.75,1226.25,2348,691,3039.00
08/16/2005,13:40,1226.25,1226.50,1226.25,1226.50,1265,212,1477.00
08/16/2005,13:41,1226.50,1226.50,1226.25,1226.25,121,183,304.00
08/16/2005,13:42,1226.50,1226.75,1226.50,1226.50,723,54,777.00
08/16/2005,13:43,1226.75,1227.00,1226.50,1226.75,672,918,1590.00
08/16/2005,13:44,1226.50,1226.75,1226.25,1226.75,876,687,1563.00
08/16/2005,13:45,1226.50,1226.75,1226.25,1226.50,392,708,1100.00
08/16/2005,13:46,1226.25,1226.50,1226.25,1226.50,278,80,358.00
08/16/2005,13:47,1226.50,1226.50,1226.00,1226.00,29,381,410.00
08/16/2005,13:48,1226.00,1226.50,1226.00,1226.25,564,270,834.00
08/16/2005,13:49,1226.50,1226.50,1226.00,1226.00,42,322,364.00
08/16/2005,13:50,1226.00,1226.25,1225.75,1226.00,108,605,713.00
08/16/2005,13:51,1226.00,1226.00,1225.75,1226.00,312,69,381.00
08/16/2005,13:52,1226.00,1226.25,1226.00,1226.25,56,13,69.00
08/16/2005,13:53,1226.00,1226.25,1226.00,1226.25,118,61,179.00
08/16/2005,13:54,1226.25,1226.25,1225.50,1226.00,456,844,1300.00
08/16/2005,13:55,1226.00,1226.25,1225.75,1226.00,755,288,1043.00
08/16/2005,13:56,1226.00,1226.00,1225.75,1225.75,39,295,334.00
08/16/2005,13:57,1225.75,1226.00,1225.75,1226.00,264,32,296.00
08/16/2005,13:58,1226.00,1226.00,1225.75,1225.75,140,78,218.00
08/16/2005,13:59,1225.75,1227.00,1225.75,1226.75,2487,395,2882.00
08/16/2005,14:00,1226.75,1226.75,1226.25,1226.50,229,600,829.00
08/16/2005,14:01,1226.50,1226.75,1226.25,1226.75,616,84,700.00
08/16/2005,14:02,1226.75,1226.75,1226.25,1226.75,918,336,1254.00
08/16/2005,14:03,1226.75,1227.00,1226.25,1226.75,491,693,1184.00
08/16/2005,14:04,1226.50,1227.00,1226.50,1226.75,705,511,1216.00
08/16/2005,14:05,1227.00,1227.00,1226.50,1226.75,222,165,387.00
08/16/2005,14:06,1226.75,1227.00,1226.50,1227.00,811,224,1035.00
08/16/2005,14:07,1226.75,1227.25,1226.75,1227.25,726,363,1089.00
08/16/2005,14:08,1227.00,1227.75,1227.00,1227.25,2178,1060,3238.00
08/16/2005,14:09,1227.50,1227.50,1227.00,1227.00,144,1733,1877.00
08/16/2005,14:10,1227.25,1227.25,1226.75,1227.00,163,1225,1388.00
08/16/2005,14:11,1227.00,1227.00,1226.50,1226.75,36,820,856.00
08/16/2005,14:12,1226.75,1227.00,1226.75,1226.75,23,71,94.00
08/16/2005,14:13,1226.75,1227.00,1226.50,1226.50,394,1585,1979.00
08/16/2005,14:14,1226.50,1226.75,1226.25,1226.25,180,205,385.00
08/16/2005,14:15,1226.25,1226.50,1226.25,1226.25,262,68,330.00
08/16/2005,14:16,1226.50,1226.50,1225.75,1225.75,140,1858,1998.00
08/16/2005,14:17,1225.75,1226.00,1225.75,1226.00,610,367,977.00
08/16/2005,14:18,1226.00,1226.00,1225.50,1225.50,440,1845,2285.00
08/16/2005,14:19,1225.50,1225.75,1225.00,1225.50,1309,1881,3190.00
08/16/2005,14:20,1225.50,1225.50,1224.75,1225.25,458,1840,2298.00
08/16/2005,14:21,1225.00,1225.25,1224.75,1225.00,405,490,895.00
08/16/2005,14:22,1225.00,1225.00,1224.25,1224.25,1281,2431,3712.00
08/16/2005,14:23,1224.25,1224.50,1223.25,1223.50,3971,10015,13986.00
08/16/2005,14:24,1223.25,1223.50,1222.00,1222.50,3758,8268,12026.00
08/16/2005,14:25,1222.50,1222.50,1221.75,1222.50,3118,4982,8100.00
08/16/2005,14:26,1222.50,1223.00,1222.25,1223.00,2762,759,3521.00
08/16/2005,14:27,1223.00,1223.00,1222.50,1222.75,1675,2799,4474.00
08/16/2005,14:28,1222.75,1223.00,1222.25,1222.50,775,2680,3455.00
08/16/2005,14:29,1222.50,1222.75,1222.25,1222.75,1161,151,1312.00
08/16/2005,14:30,1222.75,1222.75,1222.25,1222.50,607,943,1550.00
08/16/2005,14:31,1222.50,1223.00,1222.50,1222.50,1754,1311,3065.00
08/16/2005,14:32,1222.50,1222.50,1222.00,1222.00,507,3302,3809.00
08/16/2005,14:33,1222.00,1222.25,1221.75,1221.75,1372,1724,3096.00
08/16/2005,14:34,1221.75,1222.00,1221.25,1221.50,373,3710,4083.00
08/16/2005,14:35,1221.25,1221.75,1221.25,1221.75,2477,999,3476.00
08/16/2005,14:36,1221.75,1222.00,1221.50,1221.75,2127,1219,3346.00
08/16/2005,14:37,1221.75,1222.00,1221.25,1221.50,596,2312,2908.00
08/16/2005,14:38,1221.50,1221.75,1221.00,1221.25,1969,2609,4578.00
08/16/2005,14:39,1221.25,1221.50,1221.00,1221.25,826,1788,2614.00
08/16/2005,14:40,1221.25,1221.50,1221.00,1221.25,716,317,1033.00
08/16/2005,14:41,1221.25,1222.00,1221.25,1221.75,3952,4506,8458.00
08/16/2005,14:42,1221.75,1222.50,1221.75,1222.50,2569,490,3059.00
08/16/2005,14:43,1222.50,1223.25,1222.25,1223.00,2879,580,3459.00
08/16/2005,14:44,1223.00,1223.25,1223.00,1223.00,1080,545,1625.00
08/16/2005,14:45,1223.00,1223.50,1223.00,1223.50,1574,447,2021.00
08/16/2005,14:46,1223.50,1223.75,1223.00,1223.50,1541,1911,3452.00
08/16/2005,14:47,1223.50,1223.50,1222.75,1223.00,628,2325,2953.00
08/16/2005,14:48,1223.00,1223.25,1222.75,1223.00,569,1095,1664.00
08/16/2005,14:49,1223.00,1223.00,1222.50,1222.75,211,1452,1663.00
08/16/2005,14:50,1222.50,1223.00,1222.50,1222.75,920,1041,1961.00
08/16/2005,14:51,1222.75,1222.75,1222.25,1222.50,1027,2402,3429.00
08/16/2005,14:52,1222.50,1222.50,1222.25,1222.50,255,307,562.00
08/16/2005,14:53,1222.50,1222.75,1222.00,1222.25,1439,1747,3186.00
08/16/2005,14:54,1222.25,1222.50,1222.00,1222.25,868,1345,2213.00
08/16/2005,14:55,1222.25,1222.25,1221.50,1221.75,1786,2605,4391.00
08/16/2005,14:56,1221.75,1222.00,1221.50,1221.75,1521,1900,3421.00
08/16/2005,14:57,1221.75,1222.00,1221.25,1221.75,1244,2754,3998.00
08/16/2005,14:58,1221.50,1221.75,1221.00,1221.00,2616,3929,6545.00
08/16/2005,14:59,1221.25,1221.50,1221.00,1221.50,2612,1308,3920.00
08/16/2005,15:00,1221.50,1221.50,1220.50,1220.75,2723,9128,11851.00
08/16/2005,15:01,1220.50,1221.25,1220.00,1221.25,6056,4778,10834.00
08/16/2005,15:02,1221.25,1221.50,1221.00,1221.00,2264,2587,4851.00
08/16/2005,15:03,1221.00,1221.50,1221.00,1221.00,1630,1552,3182.00
08/16/2005,15:04,1221.00,1221.50,1221.00,1221.25,2251,378,2629.00
08/16/2005,15:05,1221.25,1221.25,1220.75,1220.75,2923,3782,6705.00
08/16/2005,15:06,1220.75,1221.25,1220.75,1221.25,2183,181,2364.00
08/16/2005,15:07,1221.00,1221.75,1221.00,1221.50,2382,882,3264.00
08/16/2005,15:08,1221.75,1222.00,1221.25,1221.50,1328,1734,3062.00
08/16/2005,15:09,1221.25,1221.50,1221.00,1221.25,997,1070,2067.00
08/16/2005,15:10,1221.25,1221.50,1221.00,1221.25,455,336,791.00
08/16/2005,15:11,1221.25,1221.75,1221.25,1221.50,2301,1033,3334.00
08/16/2005,15:12,1221.25,1221.75,1221.25,1221.50,641,1781,2422.00
08/16/2005,15:13,1221.50,1222.00,1221.50,1221.75,1062,680,1742.00
08/16/2005,15:14,1222.00,1222.25,1221.50,1222.00,3664,1802,5466.00
08/16/2005,15:15,1222.00,1222.00,1221.00,1221.25,1806,4083,5889.00
08/16/2005,15:16,1221.00,1221.50,1221.00,1221.25,115,41,156.00
08/16/2005,15:31,1221.50,1221.50,1221.25,1221.50,139,79,218.00
08/16/2005,15:32,1221.25,1221.50,1221.25,1221.50,36,74,110.00
08/16/2005,15:33,1221.50,1221.50,1221.25,1221.25,10,9,19.00
08/16/2005,15:34,1221.50,1221.50,1221.00,1221.00,4,242,246.00
08/16/2005,15:35,1221.25,1221.25,1221.00,1221.00,1,189,190.00
08/16/2005,15:36,1221.25,1221.25,1221.00,1221.00,17,16,33.00
08/16/2005,15:37,1221.25,1221.25,1221.00,1221.25,93,4,97.00
08/16/2005,15:38,1221.25,1221.25,1221.25,1221.25,106,0,106.00
08/16/2005,15:39,1221.25,1221.25,1221.25,1221.25,68,0,68.00
08/16/2005,15:40,1221.25,1221.50,1221.25,1221.25,49,1,50.00
08/16/2005,15:41,1221.25,1221.25,1221.25,1221.25,0,144,144.00
08/16/2005,15:42,1221.25,1221.25,1221.25,1221.25,0,58,58.00
08/16/2005,15:43,1221.25,1221.50,1221.00,1221.25,12,9,21.00
08/16/2005,15:45,1221.25,1221.50,1221.00,1221.25,44,84,128.00
08/16/2005,15:46,1221.25,1221.25,1221.25,1221.25,0,8,8.00
08/16/2005,15:47,1221.25,1221.50,1221.00,1221.00,1,421,422.00
08/16/2005,15:48,1221.25,1221.25,1221.25,1221.25,37,0,37.00
08/16/2005,15:49,1221.25,1221.50,1221.25,1221.25,24,3,27.00
08/16/2005,15:50,1221.25,1221.25,1221.25,1221.25,0,5,5.00
08/16/2005,15:51,1221.25,1221.25,1221.25,1221.25,0,202,202.00
08/16/2005,15:52,1221.25,1221.75,1221.25,1221.75,190,2,192.00
08/16/2005,15:53,1221.75,1221.75,1221.50,1221.75,18,96,114.00
08/16/2005,15:54,1221.50,1221.75,1221.50,1221.75,8,44,52.00
08/16/2005,15:55,1221.75,1221.75,1221.75,1221.75,45,0,45.00
08/16/2005,15:56,1221.75,1221.75,1221.50,1221.75,15,3,18.00
08/16/2005,15:57,1221.75,1221.75,1221.50,1221.75,23,1,24.00
08/16/2005,15:58,1221.75,1222.00,1221.75,1221.75,39,1,40.00
08/16/2005,15:59,1222.00,1222.00,1221.75,1221.75,4,25,29.00
08/16/2005,16:00,1222.00,1222.25,1222.00,1222.25,332,0,332.00
08/16/2005,17:01,1222.00,1222.50,1222.00,1222.50,70,10,80.00
08/16/2005,17:02,1222.50,1222.50,1222.25,1222.50,5,165,170.00
08/16/2005,17:03,1222.25,1222.25,1222.25,1222.25,0,22,22.00
08/16/2005,17:04,1222.25,1222.25,1222.25,1222.25,0,29,29.00
08/16/2005,17:05,1222.25,1222.25,1222.25,1222.25,0,21,21.00
08/16/2005,17:06,1222.25,1222.50,1222.25,1222.50,1,9,10.00
08/16/2005,17:07,1222.25,1222.25,1222.25,1222.25,0,23,23.00
08/16/2005,17:09,1222.25,1222.50,1222.25,1222.50,1,1,2.00
08/16/2005,17:10,1222.25,1222.25,1222.25,1222.25,0,20,20.00
08/16/2005,17:11,1222.50,1222.50,1222.25,1222.25,11,7,18.00
08/16/2005,17:13,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/16/2005,17:14,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/16/2005,17:15,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/16/2005,17:16,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/16/2005,17:17,1222.50,1222.50,1222.25,1222.25,5,3,8.00
08/16/2005,17:18,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/16/2005,17:19,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/16/2005,17:20,1222.50,1222.50,1222.50,1222.50,20,0,20.00
08/16/2005,17:22,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/16/2005,17:23,1222.50,1222.50,1222.50,1222.50,40,0,40.00
08/16/2005,17:25,1222.50,1222.50,1222.50,1222.50,32,0,32.00
08/16/2005,17:26,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/16/2005,17:28,1222.50,1222.50,1222.50,1222.50,3,0,3.00
08/16/2005,17:30,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/16/2005,17:31,1222.50,1222.50,1222.25,1222.25,1,1,2.00
08/16/2005,17:34,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/16/2005,17:35,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/16/2005,17:39,1222.25,1222.50,1222.25,1222.50,4,2,6.00
08/16/2005,17:41,1222.25,1222.25,1222.25,1222.25,0,32,32.00
08/16/2005,17:47,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/16/2005,17:49,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/16/2005,17:50,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/16/2005,17:55,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/16/2005,17:57,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/16/2005,17:58,1222.50,1222.50,1222.50,1222.50,5,0,5.00
08/16/2005,18:01,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/16/2005,18:05,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/16/2005,18:08,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/16/2005,18:10,1222.50,1222.50,1222.25,1222.25,1,15,16.00
08/16/2005,18:14,1222.25,1222.25,1222.25,1222.25,0,13,13.00
08/16/2005,18:15,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/16/2005,18:16,1222.50,1222.50,1222.25,1222.25,4,80,84.00
08/16/2005,18:17,1222.25,1222.25,1222.25,1222.25,0,28,28.00
08/16/2005,18:18,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/16/2005,18:19,1222.00,1222.00,1222.00,1222.00,0,105,105.00
08/16/2005,18:20,1222.00,1222.00,1222.00,1222.00,0,30,30.00
08/16/2005,18:21,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/16/2005,18:22,1222.00,1222.00,1222.00,1222.00,0,2,2.00
08/16/2005,18:24,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/16/2005,18:27,1222.25,1222.25,1222.25,1222.25,9,0,9.00
08/16/2005,18:28,1222.00,1222.00,1222.00,1222.00,0,2,2.00
08/16/2005,18:29,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/16/2005,18:32,1222.00,1222.00,1222.00,1222.00,0,42,42.00
08/16/2005,18:33,1222.00,1222.00,1222.00,1222.00,0,15,15.00
08/16/2005,18:34,1222.00,1222.00,1221.75,1221.75,0,17,17.00
08/16/2005,18:35,1221.75,1221.75,1221.75,1221.75,0,150,150.00
08/16/2005,18:36,1222.00,1222.00,1222.00,1222.00,8,0,8.00
08/16/2005,18:38,1221.75,1222.00,1221.75,1222.00,1,12,13.00
08/16/2005,18:40,1221.75,1221.75,1221.75,1221.75,0,10,10.00
08/16/2005,18:41,1221.75,1221.75,1221.75,1221.75,0,35,35.00
08/16/2005,18:47,1222.00,1222.00,1222.00,1222.00,141,0,141.00
08/16/2005,18:48,1222.25,1222.25,1222.25,1222.25,16,0,16.00
08/16/2005,18:49,1222.25,1222.25,1222.25,1222.25,29,0,29.00
08/16/2005,18:52,1222.25,1222.25,1222.25,1222.25,4,0,4.00
08/16/2005,18:53,1222.25,1222.25,1222.25,1222.25,6,0,6.00
08/16/2005,18:58,1222.25,1222.50,1222.25,1222.50,70,0,70.00
08/16/2005,18:59,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/16/2005,19:01,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/16/2005,19:02,1222.25,1222.25,1222.25,1222.25,0,62,62.00
08/16/2005,19:03,1222.25,1222.25,1222.25,1222.25,0,6,6.00
08/16/2005,19:04,1222.00,1222.25,1222.00,1222.25,1,2,3.00
08/16/2005,19:05,1222.25,1222.25,1222.25,1222.25,18,0,18.00
08/16/2005,19:07,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/16/2005,19:08,1222.25,1222.50,1222.25,1222.50,4,0,4.00
08/16/2005,19:10,1222.25,1222.25,1222.25,1222.25,0,43,43.00
08/16/2005,19:11,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/16/2005,19:13,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/16/2005,19:14,1222.25,1222.50,1222.25,1222.50,2,3,5.00
08/16/2005,19:16,1222.50,1222.50,1222.50,1222.50,100,0,100.00
08/16/2005,19:17,1222.50,1222.50,1222.50,1222.50,75,0,75.00
08/16/2005,19:18,1222.50,1222.50,1222.50,1222.50,52,0,52.00
08/16/2005,19:19,1222.75,1222.75,1222.50,1222.50,3,10,13.00
08/16/2005,19:20,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/16/2005,19:22,1222.50,1222.50,1222.50,1222.50,0,8,8.00
08/16/2005,19:23,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/16/2005,19:24,1222.50,1222.50,1222.50,1222.50,0,14,14.00
08/16/2005,19:25,1222.50,1222.50,1222.50,1222.50,0,10,10.00
08/16/2005,19:26,1222.50,1222.50,1222.50,1222.50,0,9,9.00
08/16/2005,19:27,1222.25,1222.25,1222.00,1222.25,6,96,102.00
08/16/2005,19:28,1222.25,1222.50,1222.25,1222.50,51,0,51.00
08/16/2005,19:30,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/16/2005,19:31,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/16/2005,19:32,1222.25,1222.50,1222.25,1222.50,1,1,2.00
08/16/2005,19:35,1222.50,1222.50,1222.50,1222.50,17,0,17.00
08/16/2005,19:36,1222.50,1222.50,1222.50,1222.50,3,0,3.00
08/16/2005,19:37,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/16/2005,19:40,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/16/2005,19:41,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/16/2005,19:42,1222.75,1222.75,1222.75,1222.75,5,0,5.00
08/16/2005,19:44,1222.50,1222.50,1222.50,1222.50,0,3,3.00
08/16/2005,19:47,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/16/2005,19:49,1222.75,1222.75,1222.75,1222.75,2,0,2.00
08/16/2005,19:51,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/16/2005,19:54,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/16/2005,20:04,1222.75,1222.75,1222.75,1222.75,11,0,11.00
08/16/2005,20:05,1222.50,1222.50,1222.50,1222.50,0,10,10.00
08/16/2005,20:06,1222.50,1222.50,1222.50,1222.50,0,6,6.00
08/16/2005,20:07,1222.50,1222.50,1222.50,1222.50,0,44,44.00
08/16/2005,20:08,1222.50,1222.50,1222.25,1222.25,5,67,72.00
08/16/2005,20:09,1222.50,1222.50,1222.25,1222.25,1,1,2.00
08/16/2005,20:12,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/16/2005,20:20,1222.25,1222.50,1222.25,1222.50,34,1,35.00
08/16/2005,20:22,1222.50,1222.50,1222.50,1222.50,5,0,5.00
08/16/2005,20:23,1222.50,1222.75,1222.50,1222.50,23,2,25.00
08/16/2005,20:28,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/16/2005,20:30,1222.50,1222.50,1222.50,1222.50,10,0,10.00
08/16/2005,20:34,1222.25,1222.50,1222.25,1222.50,37,5,42.00
08/16/2005,20:35,1222.50,1222.50,1222.50,1222.50,9,0,9.00
08/16/2005,20:36,1222.50,1222.50,1222.50,1222.50,10,0,10.00
08/16/2005,20:37,1222.50,1222.50,1222.50,1222.50,3,0,3.00
08/16/2005,20:38,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/16/2005,20:40,1222.50,1222.75,1222.50,1222.75,12,0,12.00
08/16/2005,20:41,1222.75,1222.75,1222.75,1222.75,4,0,4.00
08/16/2005,20:42,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/16/2005,20:43,1222.50,1222.50,1222.25,1222.25,0,110,110.00
08/16/2005,20:44,1222.50,1222.50,1222.50,1222.50,87,0,87.00
08/16/2005,20:45,1222.25,1222.25,1222.00,1222.00,0,69,69.00
08/16/2005,20:46,1222.25,1222.25,1222.25,1222.25,16,0,16.00
08/16/2005,20:47,1222.25,1222.25,1222.25,1222.25,5,0,5.00
08/16/2005,20:48,1222.50,1222.75,1222.50,1222.50,141,45,186.00
08/16/2005,20:49,1222.50,1222.75,1222.50,1222.75,1,7,8.00
08/16/2005,20:50,1222.75,1223.00,1222.75,1222.75,65,30,95.00
08/16/2005,20:51,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/16/2005,20:52,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,20:53,1222.75,1222.75,1222.75,1222.75,0,7,7.00
08/16/2005,20:54,1222.75,1222.75,1222.75,1222.75,0,4,4.00
08/16/2005,20:55,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/16/2005,20:56,1223.00,1223.00,1223.00,1223.00,99,0,99.00
08/16/2005,20:57,1222.75,1222.75,1222.75,1222.75,0,13,13.00
08/16/2005,20:58,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,21:00,1222.75,1222.75,1222.75,1222.75,0,3,3.00
08/16/2005,21:01,1222.75,1222.75,1222.75,1222.75,0,6,6.00
08/16/2005,21:03,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/16/2005,21:05,1222.75,1222.75,1222.75,1222.75,0,3,3.00
08/16/2005,21:08,1222.75,1223.00,1222.75,1223.00,78,6,84.00
08/16/2005,21:09,1223.00,1223.25,1223.00,1223.00,35,1,36.00
08/16/2005,21:10,1223.00,1223.00,1222.75,1223.00,29,44,73.00
08/16/2005,21:11,1222.75,1222.75,1222.75,1222.75,0,51,51.00
08/16/2005,21:14,1222.75,1222.75,1222.75,1222.75,0,7,7.00
08/16/2005,21:16,1222.75,1222.75,1222.75,1222.75,0,7,7.00
08/16/2005,21:17,1222.75,1222.75,1222.75,1222.75,0,3,3.00
08/16/2005,21:22,1222.75,1223.25,1222.75,1223.00,25,53,78.00
08/16/2005,21:23,1223.00,1223.00,1223.00,1223.00,0,2,2.00
08/16/2005,21:24,1223.00,1223.00,1223.00,1223.00,0,18,18.00
08/16/2005,21:25,1223.00,1223.00,1223.00,1223.00,0,8,8.00
08/16/2005,21:26,1223.00,1223.00,1223.00,1223.00,0,4,4.00
08/16/2005,21:28,1223.00,1223.00,1223.00,1223.00,0,13,13.00
08/16/2005,21:29,1223.00,1223.00,1222.75,1223.00,1,5,6.00
08/16/2005,21:31,1223.25,1223.25,1223.25,1223.25,9,0,9.00
08/16/2005,21:32,1223.00,1223.00,1222.75,1222.75,0,15,15.00
08/16/2005,21:34,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,21:35,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/16/2005,21:36,1223.00,1223.00,1223.00,1223.00,9,0,9.00
08/16/2005,21:38,1223.00,1223.00,1222.75,1222.75,16,6,22.00
08/16/2005,21:39,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,21:40,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,21:48,1222.75,1222.75,1222.75,1222.75,0,5,5.00
08/16/2005,21:51,1223.00,1223.00,1223.00,1223.00,3,0,3.00
08/16/2005,21:52,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/16/2005,21:53,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/16/2005,21:55,1222.75,1223.00,1222.75,1223.00,1,2,3.00
08/16/2005,22:03,1223.00,1223.00,1223.00,1223.00,3,0,3.00
08/16/2005,22:05,1223.00,1223.00,1223.00,1223.00,6,0,6.00
08/16/2005,22:10,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/16/2005,22:13,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/16/2005,22:14,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/16/2005,22:15,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/16/2005,22:24,1223.00,1223.00,1223.00,1223.00,25,0,25.00
08/16/2005,22:26,1223.00,1223.00,1223.00,1223.00,18,0,18.00
08/16/2005,22:32,1223.00,1223.00,1223.00,1223.00,8,0,8.00
08/16/2005,22:33,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/16/2005,22:35,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,22:37,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/16/2005,22:41,1222.75,1223.00,1222.75,1223.00,1,12,13.00
08/16/2005,22:42,1223.00,1223.00,1223.00,1223.00,24,0,24.00
08/16/2005,22:43,1223.00,1223.00,1223.00,1223.00,17,0,17.00
08/16/2005,22:46,1223.00,1223.00,1223.00,1223.00,40,0,40.00
08/16/2005,22:49,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/16/2005,22:50,1223.00,1223.00,1223.00,1223.00,71,0,71.00
08/16/2005,22:51,1223.00,1223.00,1223.00,1223.00,9,0,9.00
08/16/2005,22:52,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/16/2005,22:53,1223.00,1223.00,1223.00,1223.00,19,0,19.00
08/16/2005,22:54,1223.25,1223.25,1223.25,1223.25,220,0,220.00
08/16/2005,22:56,1223.00,1223.25,1223.00,1223.25,2,1,3.00
08/16/2005,22:57,1223.00,1223.00,1223.00,1223.00,0,6,6.00
08/16/2005,23:01,1223.00,1223.00,1223.00,1223.00,0,4,4.00
08/16/2005,23:02,1223.00,1223.00,1223.00,1223.00,0,19,19.00
08/16/2005,23:04,1223.00,1223.00,1223.00,1223.00,0,2,2.00
08/16/2005,23:09,1223.00,1223.00,1223.00,1223.00,0,31,31.00
08/16/2005,23:10,1223.00,1223.00,1223.00,1223.00,0,9,9.00
08/16/2005,23:12,1223.00,1223.00,1223.00,1223.00,0,8,8.00
08/16/2005,23:14,1223.00,1223.00,1223.00,1223.00,0,52,52.00
08/16/2005,23:15,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/16/2005,23:20,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/16/2005,23:22,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/16/2005,23:29,1223.00,1223.00,1222.75,1222.75,0,203,203.00
08/16/2005,23:30,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/16/2005,23:31,1222.75,1222.75,1222.75,1222.75,0,7,7.00
08/16/2005,23:34,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/16/2005,23:39,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,23:44,1222.75,1222.75,1222.75,1222.75,0,5,5.00
08/16/2005,23:48,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,23:55,1222.75,1222.75,1222.75,1222.75,0,5,5.00
08/16/2005,23:58,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/16/2005,23:59,1222.75,1223.00,1222.75,1223.00,2,11,13.00
08/17/2005,00:03,1222.75,1222.75,1222.75,1222.75,0,8,8.00
08/17/2005,00:04,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/17/2005,00:07,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/17/2005,00:08,1222.75,1222.75,1222.75,1222.75,0,24,24.00
08/17/2005,00:11,1222.75,1222.75,1222.75,1222.75,0,4,4.00
08/17/2005,00:13,1222.75,1222.75,1222.75,1222.75,0,3,3.00
08/17/2005,00:19,1222.75,1222.75,1222.75,1222.75,0,13,13.00
08/17/2005,00:21,1222.50,1222.50,1222.50,1222.50,0,150,150.00
08/17/2005,00:22,1222.50,1222.50,1222.50,1222.50,0,2,2.00
08/17/2005,00:23,1222.50,1222.50,1222.50,1222.50,0,2,2.00
08/17/2005,00:26,1222.50,1222.75,1222.50,1222.50,1,26,27.00
08/17/2005,00:27,1222.50,1222.50,1222.50,1222.50,0,23,23.00
08/17/2005,00:28,1222.75,1222.75,1222.75,1222.75,5,0,5.00
08/17/2005,00:29,1222.50,1222.50,1222.50,1222.50,0,10,10.00
08/17/2005,00:30,1222.50,1222.50,1222.50,1222.50,0,5,5.00
08/17/2005,00:32,1222.75,1223.00,1222.50,1222.50,12,37,49.00
08/17/2005,00:33,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/17/2005,00:34,1222.75,1222.75,1222.75,1222.75,7,0,7.00
08/17/2005,00:35,1222.75,1222.75,1222.75,1222.75,7,0,7.00
08/17/2005,00:38,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/17/2005,00:39,1222.75,1222.75,1222.75,1222.75,11,0,11.00
08/17/2005,00:40,1222.75,1222.75,1222.75,1222.75,164,0,164.00
08/17/2005,00:41,1222.75,1222.75,1222.75,1222.75,11,0,11.00
08/17/2005,00:43,1222.75,1223.00,1222.75,1223.00,2,0,2.00
08/17/2005,00:45,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/17/2005,00:46,1222.75,1222.75,1222.75,1222.75,0,13,13.00
08/17/2005,00:52,1222.75,1223.00,1222.75,1223.00,101,3,104.00
08/17/2005,00:53,1223.00,1223.00,1223.00,1223.00,11,0,11.00
08/17/2005,00:55,1223.25,1223.25,1223.25,1223.25,120,0,120.00
08/17/2005,00:57,1223.25,1223.25,1223.25,1223.25,23,0,23.00
08/17/2005,00:59,1223.25,1223.25,1223.25,1223.25,30,0,30.00
08/17/2005,01:00,1223.50,1223.50,1223.25,1223.25,1,2,3.00
08/17/2005,01:01,1223.50,1223.50,1223.25,1223.25,68,6,74.00
08/17/2005,01:02,1223.50,1223.75,1223.50,1223.75,111,22,133.00
08/17/2005,01:03,1223.75,1223.75,1223.75,1223.75,100,0,100.00
08/17/2005,01:04,1223.75,1223.75,1223.75,1223.75,1,0,1.00
08/17/2005,01:06,1223.50,1223.50,1223.50,1223.50,0,7,7.00
08/17/2005,01:07,1223.50,1223.50,1223.50,1223.50,0,127,127.00
08/17/2005,01:08,1223.50,1223.50,1223.50,1223.50,0,4,4.00
08/17/2005,01:09,1223.25,1223.50,1223.25,1223.50,1,28,29.00
08/17/2005,01:10,1223.25,1223.50,1223.25,1223.50,2,10,12.00
08/17/2005,01:11,1223.50,1223.50,1223.50,1223.50,51,0,51.00
08/17/2005,01:12,1223.50,1223.75,1223.50,1223.75,6,0,6.00
08/17/2005,01:14,1223.50,1223.50,1223.50,1223.50,0,2,2.00
08/17/2005,01:15,1223.50,1223.50,1223.50,1223.50,0,38,38.00
08/17/2005,01:16,1223.50,1223.50,1223.50,1223.50,0,1,1.00
08/17/2005,01:17,1223.25,1223.25,1223.25,1223.25,0,12,12.00
08/17/2005,01:20,1223.25,1223.25,1223.25,1223.25,0,6,6.00
08/17/2005,01:21,1223.25,1223.25,1223.25,1223.25,0,10,10.00
08/17/2005,01:22,1223.50,1223.50,1223.50,1223.50,12,0,12.00
08/17/2005,01:23,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/17/2005,01:24,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/17/2005,01:25,1223.50,1223.50,1223.25,1223.25,3,10,13.00
08/17/2005,01:27,1223.25,1223.25,1223.25,1223.25,0,158,158.00
08/17/2005,01:30,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/17/2005,01:31,1223.50,1223.50,1223.25,1223.25,34,1,35.00
08/17/2005,01:33,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/17/2005,01:37,1223.50,1223.50,1223.50,1223.50,31,0,31.00
08/17/2005,01:38,1223.50,1223.50,1223.25,1223.25,1,5,6.00
08/17/2005,01:39,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/17/2005,01:41,1223.25,1223.25,1223.25,1223.25,0,25,25.00
08/17/2005,01:42,1223.25,1223.25,1223.25,1223.25,0,10,10.00
08/17/2005,01:44,1223.25,1223.25,1223.25,1223.25,0,172,172.00
08/17/2005,01:45,1223.25,1223.25,1223.25,1223.25,0,51,51.00
08/17/2005,01:46,1223.25,1223.25,1223.25,1223.25,0,18,18.00
08/17/2005,01:47,1223.25,1223.25,1223.25,1223.25,0,3,3.00
08/17/2005,01:49,1223.25,1223.25,1223.25,1223.25,0,3,3.00
08/17/2005,01:50,1223.00,1223.00,1223.00,1223.00,0,41,41.00
08/17/2005,01:51,1223.00,1223.25,1223.00,1223.25,10,2,12.00
08/17/2005,01:52,1223.25,1223.25,1223.25,1223.25,16,0,16.00
08/17/2005,01:53,1223.25,1223.25,1223.25,1223.25,1,0,1.00
08/17/2005,01:57,1223.00,1223.25,1223.00,1223.25,34,1,35.00
08/17/2005,01:58,1223.25,1223.25,1223.25,1223.25,20,0,20.00
08/17/2005,01:59,1223.00,1223.25,1223.00,1223.25,59,6,65.00
08/17/2005,02:00,1223.25,1223.25,1223.25,1223.25,2,0,2.00
08/17/2005,02:01,1223.25,1223.75,1223.25,1223.75,229,0,229.00
08/17/2005,02:02,1223.50,1223.75,1223.50,1223.75,27,7,34.00
08/17/2005,02:03,1223.75,1224.00,1223.50,1223.75,173,29,202.00
08/17/2005,02:04,1223.75,1223.75,1223.50,1223.50,1,8,9.00
08/17/2005,02:05,1223.75,1223.75,1223.75,1223.75,140,0,140.00
08/17/2005,02:06,1224.00,1224.00,1223.75,1223.75,7,42,49.00
08/17/2005,02:07,1223.75,1224.25,1223.75,1224.25,356,99,455.00
08/17/2005,02:08,1224.00,1224.25,1224.00,1224.00,50,20,70.00
08/17/2005,02:09,1224.25,1224.25,1224.00,1224.25,40,48,88.00
08/17/2005,02:10,1224.25,1224.75,1224.25,1224.50,422,95,517.00
08/17/2005,02:11,1224.25,1224.50,1224.25,1224.25,103,25,128.00
08/17/2005,02:12,1224.25,1224.50,1224.25,1224.25,5,16,21.00
08/17/2005,02:13,1224.25,1224.50,1224.25,1224.25,1,13,14.00
08/17/2005,02:14,1224.25,1224.25,1224.00,1224.00,55,26,81.00
08/17/2005,02:15,1224.00,1224.25,1224.00,1224.25,147,1,148.00
08/17/2005,02:16,1224.25,1224.25,1224.25,1224.25,90,0,90.00
08/17/2005,02:17,1224.25,1224.50,1224.25,1224.50,28,0,28.00
08/17/2005,02:18,1224.50,1224.50,1224.25,1224.50,8,10,18.00
08/17/2005,02:19,1224.25,1224.25,1223.75,1223.75,0,98,98.00
08/17/2005,02:20,1223.75,1223.75,1223.50,1223.75,87,89,176.00
08/17/2005,02:21,1223.50,1223.75,1223.50,1223.75,45,5,50.00
08/17/2005,02:22,1223.50,1223.50,1223.50,1223.50,0,32,32.00
08/17/2005,02:23,1223.50,1223.50,1223.25,1223.50,43,36,79.00
08/17/2005,02:24,1223.25,1223.50,1223.25,1223.50,2,4,6.00
08/17/2005,02:25,1223.50,1223.75,1223.50,1223.50,37,1,38.00
08/17/2005,02:26,1223.50,1223.50,1223.25,1223.25,1,59,60.00
08/17/2005,02:27,1223.25,1223.25,1223.25,1223.25,0,16,16.00
08/17/2005,02:28,1223.25,1223.50,1223.25,1223.50,43,3,46.00
08/17/2005,02:29,1223.50,1223.50,1223.25,1223.25,32,1,33.00
08/17/2005,02:30,1223.25,1223.25,1223.00,1223.00,1,182,183.00
08/17/2005,02:31,1222.75,1223.00,1222.75,1223.00,67,9,76.00
08/17/2005,02:32,1223.25,1223.25,1223.00,1223.25,34,9,43.00
08/17/2005,02:33,1223.00,1223.00,1223.00,1223.00,0,92,92.00
08/17/2005,02:34,1223.00,1223.00,1223.00,1223.00,0,76,76.00
08/17/2005,02:35,1223.00,1223.00,1223.00,1223.00,0,30,30.00
08/17/2005,02:36,1223.00,1223.00,1223.00,1223.00,0,93,93.00
08/17/2005,02:37,1223.00,1223.00,1223.00,1223.00,0,13,13.00
08/17/2005,02:38,1222.75,1223.00,1222.50,1223.00,31,140,171.00
08/17/2005,02:39,1223.00,1223.00,1222.75,1222.75,9,27,36.00
08/17/2005,02:40,1222.75,1222.75,1222.50,1222.75,25,99,124.00
08/17/2005,02:41,1222.75,1222.75,1222.75,1222.75,5,0,5.00
08/17/2005,02:42,1222.75,1222.75,1222.50,1222.50,23,1,24.00
08/17/2005,02:43,1222.50,1222.50,1222.50,1222.50,0,15,15.00
08/17/2005,02:44,1222.50,1222.50,1222.50,1222.50,0,4,4.00
08/17/2005,02:45,1222.50,1222.50,1222.25,1222.50,15,182,197.00
08/17/2005,02:46,1222.50,1222.50,1222.50,1222.50,165,0,165.00
08/17/2005,02:47,1222.50,1222.50,1222.50,1222.50,111,0,111.00
08/17/2005,02:48,1222.75,1222.75,1222.50,1222.50,3,25,28.00
08/17/2005,02:49,1222.75,1222.75,1222.75,1222.75,43,0,43.00
08/17/2005,02:50,1223.00,1223.00,1223.00,1223.00,100,0,100.00
08/17/2005,02:51,1223.00,1223.50,1223.00,1223.50,123,1,124.00
08/17/2005,02:52,1223.50,1223.75,1223.25,1223.50,115,6,121.00
08/17/2005,02:53,1223.50,1223.50,1223.50,1223.50,0,14,14.00
08/17/2005,02:54,1223.50,1223.50,1223.25,1223.25,0,48,48.00
08/17/2005,02:55,1223.25,1223.25,1223.25,1223.25,0,3,3.00
08/17/2005,02:56,1223.25,1223.25,1223.25,1223.25,0,46,46.00
08/17/2005,02:57,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/17/2005,02:58,1223.00,1223.00,1223.00,1223.00,0,51,51.00
08/17/2005,02:59,1223.25,1223.50,1223.25,1223.50,154,0,154.00
08/17/2005,03:00,1223.50,1223.50,1223.25,1223.25,6,52,58.00
08/17/2005,03:01,1223.50,1223.50,1223.25,1223.25,1,8,9.00
08/17/2005,03:02,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/17/2005,03:03,1223.25,1223.75,1223.25,1223.75,204,2,206.00
08/17/2005,03:04,1223.75,1224.00,1223.75,1223.75,24,1,25.00
08/17/2005,03:05,1223.75,1224.00,1223.75,1223.75,22,4,26.00
08/17/2005,03:06,1223.75,1223.75,1223.75,1223.75,0,48,48.00
08/17/2005,03:07,1223.75,1223.75,1223.75,1223.75,0,110,110.00
08/17/2005,03:08,1223.75,1223.75,1223.50,1223.50,0,2,2.00
08/17/2005,03:10,1223.50,1223.50,1223.50,1223.50,0,2,2.00
08/17/2005,03:11,1223.50,1223.75,1223.50,1223.75,15,9,24.00
08/17/2005,03:12,1223.75,1223.75,1223.50,1223.50,2,16,18.00
08/17/2005,03:13,1223.50,1223.50,1223.25,1223.50,10,68,78.00
08/17/2005,03:14,1223.50,1223.50,1223.50,1223.50,14,0,14.00
08/17/2005,03:15,1223.50,1223.50,1223.50,1223.50,15,0,15.00
08/17/2005,03:16,1223.50,1223.50,1223.25,1223.50,3,1,4.00
08/17/2005,03:17,1223.50,1223.50,1223.50,1223.50,2,0,2.00
08/17/2005,03:18,1223.50,1223.50,1223.50,1223.50,9,0,9.00
08/17/2005,03:19,1223.50,1223.50,1223.50,1223.50,2,0,2.00
08/17/2005,03:20,1223.25,1223.25,1223.25,1223.25,0,16,16.00
08/17/2005,03:21,1223.25,1223.25,1223.00,1223.25,46,135,181.00
08/17/2005,03:22,1223.25,1223.50,1223.00,1223.50,76,1,77.00
08/17/2005,03:23,1223.25,1223.25,1222.75,1223.00,7,123,130.00
08/17/2005,03:24,1223.00,1223.00,1223.00,1223.00,0,23,23.00
08/17/2005,03:25,1223.00,1223.00,1223.00,1223.00,0,15,15.00
08/17/2005,03:26,1223.00,1223.00,1222.50,1222.75,3,111,114.00
08/17/2005,03:27,1222.75,1222.75,1222.75,1222.75,14,0,14.00
08/17/2005,03:28,1222.50,1222.75,1222.50,1222.50,56,37,93.00
08/17/2005,03:29,1222.50,1222.75,1222.25,1222.75,67,69,136.00
08/17/2005,03:30,1222.50,1222.75,1222.25,1222.50,24,9,33.00
08/17/2005,03:31,1222.75,1222.75,1222.25,1222.50,36,1,37.00
08/17/2005,03:32,1222.50,1222.75,1222.25,1222.25,3,5,8.00
08/17/2005,03:33,1222.75,1222.75,1222.75,1222.75,16,0,16.00
08/17/2005,03:34,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/17/2005,03:36,1222.50,1222.50,1222.50,1222.50,0,23,23.00
08/17/2005,03:37,1222.25,1222.50,1222.25,1222.50,31,1,32.00
08/17/2005,03:38,1222.50,1222.50,1222.25,1222.25,71,179,250.00
08/17/2005,03:39,1222.25,1222.25,1222.00,1222.25,135,128,263.00
08/17/2005,03:40,1222.25,1222.25,1222.00,1222.25,237,2,239.00
08/17/2005,03:41,1222.25,1222.50,1222.00,1222.25,25,15,40.00
08/17/2005,03:42,1222.25,1222.25,1222.25,1222.25,45,0,45.00
08/17/2005,03:43,1222.25,1222.25,1222.25,1222.25,30,0,30.00
08/17/2005,03:44,1222.25,1222.25,1222.25,1222.25,129,0,129.00
08/17/2005,03:45,1222.00,1222.00,1221.75,1221.75,0,229,229.00
08/17/2005,03:46,1221.75,1222.00,1221.75,1222.00,7,6,13.00
08/17/2005,03:47,1221.75,1222.00,1221.50,1221.50,2,512,514.00
08/17/2005,03:48,1221.50,1221.75,1221.50,1221.75,55,50,105.00
08/17/2005,03:49,1222.00,1222.00,1221.75,1221.75,1,53,54.00
08/17/2005,03:50,1221.75,1221.75,1221.75,1221.75,0,21,21.00
08/17/2005,03:51,1221.75,1221.75,1221.75,1221.75,0,11,11.00
08/17/2005,03:52,1221.75,1222.00,1221.75,1222.00,4,14,18.00
08/17/2005,03:53,1222.00,1222.00,1222.00,1222.00,46,0,46.00
08/17/2005,03:54,1222.00,1222.00,1222.00,1222.00,26,0,26.00
08/17/2005,03:55,1222.00,1222.00,1221.75,1221.75,1,1,2.00
08/17/2005,03:56,1221.75,1222.00,1221.75,1222.00,23,2,25.00
08/17/2005,03:57,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/17/2005,03:58,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/17/2005,03:59,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/17/2005,04:00,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/17/2005,04:01,1222.25,1222.25,1222.00,1222.00,3,11,14.00
08/17/2005,04:02,1222.00,1222.25,1222.00,1222.00,1,41,42.00
08/17/2005,04:03,1222.00,1222.00,1222.00,1222.00,0,2,2.00
08/17/2005,04:04,1222.00,1222.00,1221.25,1221.50,3,202,205.00
08/17/2005,04:05,1221.50,1221.75,1221.25,1221.75,133,8,141.00
08/17/2005,04:06,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/17/2005,04:07,1221.75,1221.75,1221.75,1221.75,93,0,93.00
08/17/2005,04:08,1222.00,1222.25,1222.00,1222.00,70,30,100.00
08/17/2005,04:09,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,04:11,1221.75,1221.75,1221.25,1221.50,3,35,38.00
08/17/2005,04:12,1221.50,1222.00,1221.50,1222.00,16,5,21.00
08/17/2005,04:13,1222.00,1222.00,1222.00,1222.00,28,0,28.00
08/17/2005,04:14,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/17/2005,04:15,1222.25,1222.25,1221.75,1221.75,1,85,86.00
08/17/2005,04:16,1222.00,1222.00,1222.00,1222.00,39,0,39.00
08/17/2005,04:17,1221.75,1221.75,1221.75,1221.75,0,19,19.00
08/17/2005,04:18,1221.75,1221.75,1221.75,1221.75,0,43,43.00
08/17/2005,04:19,1221.75,1221.75,1221.75,1221.75,0,4,4.00
08/17/2005,04:20,1221.75,1221.75,1221.75,1221.75,0,25,25.00
08/17/2005,04:21,1221.75,1222.00,1221.75,1222.00,1,9,10.00
08/17/2005,04:22,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/17/2005,04:23,1222.00,1222.25,1222.00,1222.00,103,127,230.00
08/17/2005,04:25,1222.00,1222.00,1222.00,1222.00,0,15,15.00
08/17/2005,04:26,1222.00,1222.25,1222.00,1222.25,2,60,62.00
08/17/2005,04:28,1222.00,1222.25,1222.00,1222.00,4,32,36.00
08/17/2005,04:29,1222.00,1222.00,1222.00,1222.00,0,11,11.00
08/17/2005,04:30,1222.00,1222.00,1222.00,1222.00,0,4,4.00
08/17/2005,04:31,1222.25,1222.25,1222.25,1222.25,25,0,25.00
08/17/2005,04:33,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,04:34,1222.25,1222.50,1222.25,1222.50,80,0,80.00
08/17/2005,04:36,1222.50,1222.50,1222.50,1222.50,142,0,142.00
08/17/2005,04:37,1222.50,1222.50,1222.25,1222.50,10,1,11.00
08/17/2005,04:38,1222.50,1222.50,1222.50,1222.50,3,0,3.00
08/17/2005,04:39,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,04:40,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,04:41,1222.50,1222.50,1222.25,1222.25,2,1,3.00
08/17/2005,04:43,1222.50,1222.50,1222.50,1222.50,7,0,7.00
08/17/2005,04:44,1222.50,1222.50,1222.50,1222.50,25,0,25.00
08/17/2005,04:45,1222.50,1222.50,1222.50,1222.50,6,0,6.00
08/17/2005,04:46,1222.50,1222.50,1222.25,1222.25,1,1,2.00
08/17/2005,04:49,1222.50,1222.50,1222.50,1222.50,34,0,34.00
08/17/2005,04:50,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/17/2005,04:51,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,04:53,1222.50,1222.50,1222.50,1222.50,52,0,52.00
08/17/2005,04:54,1222.75,1222.75,1222.50,1222.50,2,1,3.00
08/17/2005,04:55,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/17/2005,04:56,1222.50,1222.50,1222.50,1222.50,0,37,37.00
08/17/2005,04:57,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/17/2005,04:58,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/17/2005,04:59,1222.75,1222.75,1222.25,1222.50,57,50,107.00
08/17/2005,05:00,1222.50,1222.50,1222.50,1222.50,11,0,11.00
08/17/2005,05:01,1222.50,1222.75,1222.50,1222.50,8,33,41.00
08/17/2005,05:02,1222.50,1222.75,1222.50,1222.75,16,77,93.00
08/17/2005,05:03,1222.75,1222.75,1222.50,1222.50,1,4,5.00
08/17/2005,05:04,1222.50,1222.75,1222.50,1222.75,2,4,6.00
08/17/2005,05:05,1222.75,1223.00,1222.75,1222.75,150,87,237.00
08/17/2005,05:06,1222.75,1222.75,1222.75,1222.75,0,21,21.00
08/17/2005,05:07,1222.75,1222.75,1222.50,1222.50,0,5,5.00
08/17/2005,05:08,1222.50,1222.50,1222.50,1222.50,0,2,2.00
08/17/2005,05:09,1222.50,1222.50,1222.50,1222.50,0,14,14.00
08/17/2005,05:11,1222.50,1222.50,1222.50,1222.50,0,4,4.00
08/17/2005,05:13,1222.50,1222.50,1222.50,1222.50,0,5,5.00
08/17/2005,05:14,1222.50,1222.50,1222.25,1222.25,0,88,88.00
08/17/2005,05:15,1222.25,1222.25,1222.25,1222.25,0,42,42.00
08/17/2005,05:16,1222.25,1222.50,1222.00,1222.25,165,28,193.00
08/17/2005,05:17,1222.50,1222.50,1222.50,1222.50,51,0,51.00
08/17/2005,05:18,1222.25,1222.50,1222.25,1222.50,11,30,41.00
08/17/2005,05:19,1222.50,1222.50,1222.25,1222.25,3,7,10.00
08/17/2005,05:21,1222.50,1222.50,1222.25,1222.50,2,116,118.00
08/17/2005,05:22,1222.50,1222.50,1222.50,1222.50,94,0,94.00
08/17/2005,05:23,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/17/2005,05:24,1222.50,1222.50,1222.25,1222.50,72,4,76.00
08/17/2005,05:25,1222.50,1222.50,1222.25,1222.50,9,2,11.00
08/17/2005,05:26,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/17/2005,05:27,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/17/2005,05:29,1222.25,1222.50,1222.25,1222.50,1,4,5.00
08/17/2005,05:30,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/17/2005,05:31,1222.50,1222.50,1222.25,1222.25,2,9,11.00
08/17/2005,05:32,1222.25,1222.25,1222.00,1222.25,13,37,50.00
08/17/2005,05:33,1222.00,1222.75,1222.00,1222.75,154,4,158.00
08/17/2005,05:34,1222.75,1222.75,1222.75,1222.75,102,0,102.00
08/17/2005,05:35,1222.50,1222.50,1222.50,1222.50,0,16,16.00
08/17/2005,05:36,1222.50,1222.75,1222.50,1222.50,1,7,8.00
08/17/2005,05:37,1222.50,1222.75,1222.50,1222.75,139,1,140.00
08/17/2005,05:38,1222.75,1222.75,1222.75,1222.75,46,0,46.00
08/17/2005,05:39,1222.50,1222.75,1222.50,1222.75,1,4,5.00
08/17/2005,05:40,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/17/2005,05:41,1222.50,1222.50,1222.50,1222.50,0,38,38.00
08/17/2005,05:42,1222.75,1222.75,1222.25,1222.50,6,29,35.00
08/17/2005,05:43,1222.50,1222.50,1222.50,1222.50,7,0,7.00
08/17/2005,05:44,1222.50,1222.75,1222.50,1222.75,17,0,17.00
08/17/2005,05:45,1222.50,1222.50,1222.50,1222.50,0,8,8.00
08/17/2005,05:47,1222.50,1222.50,1222.50,1222.50,0,4,4.00
08/17/2005,05:48,1222.50,1222.50,1222.50,1222.50,0,3,3.00
08/17/2005,05:49,1222.50,1222.50,1222.25,1222.25,0,139,139.00
08/17/2005,05:51,1222.25,1222.25,1222.25,1222.25,0,8,8.00
08/17/2005,05:52,1222.50,1222.50,1222.25,1222.25,11,6,17.00
08/17/2005,05:54,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,05:55,1222.25,1222.25,1222.25,1222.25,0,7,7.00
08/17/2005,05:56,1222.50,1222.50,1222.25,1222.50,3,4,7.00
08/17/2005,05:58,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,05:59,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,06:00,1222.25,1222.25,1222.25,1222.25,0,6,6.00
08/17/2005,06:01,1222.25,1222.25,1222.00,1222.25,1,67,68.00
08/17/2005,06:02,1222.25,1222.25,1222.25,1222.25,5,0,5.00
08/17/2005,06:03,1222.25,1222.25,1222.00,1222.00,1,5,6.00
08/17/2005,06:04,1222.25,1222.25,1222.25,1222.25,22,0,22.00
08/17/2005,06:05,1222.00,1222.25,1222.00,1222.25,1,6,7.00
08/17/2005,06:06,1222.00,1222.00,1222.00,1222.00,0,6,6.00
08/17/2005,06:07,1222.00,1222.00,1222.00,1222.00,0,143,143.00
08/17/2005,06:08,1222.00,1222.00,1221.75,1221.75,0,130,130.00
08/17/2005,06:09,1222.00,1222.00,1222.00,1222.00,35,0,35.00
08/17/2005,06:10,1222.00,1222.00,1222.00,1222.00,32,0,32.00
08/17/2005,06:11,1222.00,1222.00,1222.00,1222.00,25,0,25.00
08/17/2005,06:13,1222.00,1222.00,1222.00,1222.00,15,0,15.00
08/17/2005,06:14,1222.00,1222.25,1222.00,1222.00,2,6,8.00
08/17/2005,06:16,1222.25,1222.25,1222.00,1222.00,1,6,7.00
08/17/2005,06:17,1222.25,1222.25,1222.25,1222.25,90,0,90.00
08/17/2005,06:18,1222.50,1222.50,1222.25,1222.25,1,4,5.00
08/17/2005,06:19,1222.25,1222.50,1222.25,1222.50,1,3,4.00
08/17/2005,06:20,1222.25,1222.25,1222.25,1222.25,0,6,6.00
08/17/2005,06:22,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/17/2005,06:23,1222.25,1222.25,1222.25,1222.25,0,104,104.00
08/17/2005,06:24,1222.25,1222.50,1222.25,1222.25,3,27,30.00
08/17/2005,06:25,1222.50,1222.50,1222.50,1222.50,5,0,5.00
08/17/2005,06:26,1222.25,1222.25,1222.25,1222.25,0,6,6.00
08/17/2005,06:27,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,06:28,1222.50,1222.50,1222.25,1222.25,2,20,22.00
08/17/2005,06:29,1222.50,1222.50,1222.50,1222.50,26,0,26.00
08/17/2005,06:30,1222.25,1222.25,1222.25,1222.25,0,8,8.00
08/17/2005,06:31,1222.25,1222.50,1222.25,1222.50,4,1,5.00
08/17/2005,06:32,1222.25,1222.25,1222.25,1222.25,0,20,20.00
08/17/2005,06:33,1222.25,1222.50,1222.25,1222.50,4,8,12.00
08/17/2005,06:34,1222.50,1222.50,1222.50,1222.50,169,0,169.00
08/17/2005,06:35,1222.75,1222.75,1222.50,1222.50,2,11,13.00
08/17/2005,06:36,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/17/2005,06:37,1222.50,1222.50,1222.50,1222.50,0,41,41.00
08/17/2005,06:38,1222.50,1222.50,1222.50,1222.50,0,76,76.00
08/17/2005,06:39,1222.75,1222.75,1222.50,1222.50,1,8,9.00
08/17/2005,06:40,1222.75,1222.75,1222.75,1222.75,7,0,7.00
08/17/2005,06:41,1222.50,1222.50,1222.50,1222.50,0,7,7.00
08/17/2005,06:42,1222.50,1222.75,1222.50,1222.75,175,138,313.00
08/17/2005,06:43,1222.75,1222.75,1222.50,1222.50,2,65,67.00
08/17/2005,06:44,1222.50,1222.50,1222.50,1222.50,0,16,16.00
08/17/2005,06:45,1222.50,1222.50,1222.25,1222.25,0,10,10.00
08/17/2005,06:46,1222.25,1222.50,1222.25,1222.50,1,3,4.00
08/17/2005,06:47,1222.25,1222.25,1222.25,1222.25,0,15,15.00
08/17/2005,06:49,1222.25,1222.25,1222.25,1222.25,0,25,25.00
08/17/2005,06:50,1222.50,1222.50,1222.50,1222.50,51,0,51.00
08/17/2005,06:51,1222.25,1222.50,1222.25,1222.50,7,6,13.00
08/17/2005,06:52,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,06:53,1222.50,1222.75,1222.50,1222.75,223,0,223.00
08/17/2005,06:54,1222.50,1222.75,1222.50,1222.50,2,31,33.00
08/17/2005,06:55,1222.50,1222.50,1222.50,1222.50,0,90,90.00
08/17/2005,06:56,1222.50,1222.50,1222.50,1222.50,0,100,100.00
08/17/2005,06:57,1222.75,1222.75,1222.50,1222.50,1,6,7.00
08/17/2005,06:58,1222.75,1223.00,1222.75,1222.75,232,11,243.00
08/17/2005,06:59,1222.75,1222.75,1222.50,1222.50,0,77,77.00
08/17/2005,07:00,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/17/2005,07:01,1222.75,1222.75,1222.75,1222.75,69,0,69.00
08/17/2005,07:02,1222.75,1222.75,1222.75,1222.75,36,0,36.00
08/17/2005,07:03,1222.75,1223.00,1222.25,1222.50,257,320,577.00
08/17/2005,07:04,1222.50,1222.75,1222.50,1222.50,6,81,87.00
08/17/2005,07:05,1222.75,1223.00,1222.75,1222.75,74,5,79.00
08/17/2005,07:06,1222.75,1223.00,1222.75,1222.75,1,55,56.00
08/17/2005,07:07,1222.50,1223.00,1222.50,1222.75,93,33,126.00
08/17/2005,07:08,1222.75,1223.00,1222.75,1223.00,22,40,62.00
08/17/2005,07:09,1222.75,1223.25,1222.75,1223.00,141,221,362.00
08/17/2005,07:10,1223.00,1223.00,1222.75,1222.75,0,122,122.00
08/17/2005,07:11,1222.75,1223.00,1222.75,1222.75,1,10,11.00
08/17/2005,07:12,1222.75,1223.00,1222.75,1223.00,11,3,14.00
08/17/2005,07:13,1222.75,1222.75,1222.75,1222.75,0,5,5.00
08/17/2005,07:14,1222.75,1223.00,1222.75,1222.75,1,15,16.00
08/17/2005,07:15,1222.75,1223.00,1222.75,1223.00,2,5,7.00
08/17/2005,07:16,1223.00,1223.00,1222.75,1222.75,2,6,8.00
08/17/2005,07:17,1223.00,1223.00,1222.75,1222.75,26,4,30.00
08/17/2005,07:18,1222.75,1223.00,1222.75,1223.00,1,5,6.00
08/17/2005,07:19,1222.75,1222.75,1222.75,1222.75,0,14,14.00
08/17/2005,07:20,1222.75,1223.00,1222.75,1223.00,118,7,125.00
08/17/2005,07:21,1223.00,1223.25,1223.00,1223.00,310,22,332.00
08/17/2005,07:22,1223.25,1223.50,1223.25,1223.25,265,47,312.00
08/17/2005,07:23,1223.25,1223.50,1223.25,1223.25,92,333,425.00
08/17/2005,07:24,1223.25,1223.50,1223.25,1223.25,17,181,198.00
08/17/2005,07:25,1223.25,1223.50,1223.25,1223.50,8,46,54.00
08/17/2005,07:26,1223.25,1223.50,1223.25,1223.50,3,62,65.00
08/17/2005,07:27,1223.25,1223.25,1223.00,1223.00,0,67,67.00
08/17/2005,07:28,1223.25,1223.50,1223.00,1223.25,168,64,232.00
08/17/2005,07:29,1223.25,1223.25,1223.25,1223.25,198,0,198.00
08/17/2005,07:30,1223.00,1223.25,1222.00,1222.00,14,872,886.00
08/17/2005,07:31,1222.50,1222.50,1220.25,1220.25,1814,3029,4843.00
08/17/2005,07:32,1220.25,1220.50,1219.75,1220.50,989,2293,3282.00
08/17/2005,07:33,1220.50,1220.50,1219.75,1219.75,126,2086,2212.00
08/17/2005,07:34,1219.75,1220.00,1218.50,1218.75,1429,4184,5613.00
08/17/2005,07:35,1218.75,1219.00,1218.25,1218.75,1753,1491,3244.00
08/17/2005,07:36,1218.75,1219.25,1218.75,1219.25,635,521,1156.00
08/17/2005,07:37,1219.00,1219.25,1219.00,1219.25,172,988,1160.00
08/17/2005,07:38,1219.25,1219.50,1219.00,1219.00,514,326,840.00
08/17/2005,07:39,1219.25,1219.25,1219.00,1219.00,111,913,1024.00
08/17/2005,07:40,1219.00,1219.50,1218.75,1219.25,582,873,1455.00
08/17/2005,07:41,1219.50,1220.00,1219.25,1219.75,672,286,958.00
08/17/2005,07:42,1219.50,1220.00,1219.50,1220.00,560,725,1285.00
08/17/2005,07:43,1219.75,1220.00,1219.75,1219.75,5,26,31.00
08/17/2005,07:44,1220.00,1220.25,1219.75,1220.00,950,369,1319.00
08/17/2005,07:45,1220.00,1220.25,1220.00,1220.00,384,336,720.00
08/17/2005,07:46,1220.00,1220.25,1219.75,1220.00,957,449,1406.00
08/17/2005,07:47,1220.25,1220.25,1219.75,1219.75,10,370,380.00
08/17/2005,07:48,1219.75,1219.75,1219.50,1219.50,110,406,516.00
08/17/2005,07:49,1219.75,1220.00,1219.50,1219.50,331,195,526.00
08/17/2005,07:50,1219.50,1219.75,1219.25,1219.25,99,590,689.00
08/17/2005,07:51,1219.25,1219.75,1219.25,1219.50,204,102,306.00
08/17/2005,07:52,1219.50,1219.50,1219.25,1219.25,43,547,590.00
08/17/2005,07:53,1219.25,1219.50,1219.25,1219.50,86,208,294.00
08/17/2005,07:54,1219.50,1219.50,1219.25,1219.50,323,10,333.00
08/17/2005,07:55,1219.25,1219.25,1219.25,1219.25,0,8,8.00
08/17/2005,07:56,1219.25,1219.50,1219.25,1219.25,10,80,90.00
08/17/2005,07:57,1219.25,1219.50,1219.00,1219.00,91,283,374.00
08/17/2005,07:58,1219.25,1219.50,1219.25,1219.25,140,142,282.00
08/17/2005,07:59,1219.50,1219.50,1219.00,1219.25,93,255,348.00
08/17/2005,08:00,1219.25,1219.75,1219.25,1219.75,358,2,360.00
08/17/2005,08:01,1219.50,1220.00,1219.50,1220.00,466,233,699.00
08/17/2005,08:02,1220.00,1220.00,1219.75,1220.00,172,1,173.00
08/17/2005,08:03,1219.75,1220.00,1219.75,1220.00,37,15,52.00
08/17/2005,08:04,1219.75,1220.00,1219.75,1220.00,66,1,67.00
08/17/2005,08:05,1220.00,1220.25,1219.75,1220.00,566,101,667.00
08/17/2005,08:06,1220.00,1220.50,1220.00,1220.50,112,8,120.00
08/17/2005,08:07,1220.25,1220.50,1220.25,1220.50,53,130,183.00
08/17/2005,08:08,1220.50,1220.50,1220.00,1220.25,85,179,264.00
08/17/2005,08:09,1220.25,1220.50,1220.00,1220.50,62,47,109.00
08/17/2005,08:10,1220.25,1220.75,1220.25,1220.50,265,273,538.00
08/17/2005,08:11,1220.50,1220.50,1220.25,1220.25,30,31,61.00
08/17/2005,08:12,1220.50,1220.50,1220.25,1220.25,1,150,151.00
08/17/2005,08:13,1220.50,1220.50,1220.25,1220.50,98,30,128.00
08/17/2005,08:14,1220.50,1220.75,1220.50,1220.75,30,27,57.00
08/17/2005,08:15,1220.50,1220.75,1220.50,1220.50,7,222,229.00
08/17/2005,08:16,1220.50,1220.50,1220.50,1220.50,0,94,94.00
08/17/2005,08:17,1220.50,1220.50,1220.25,1220.25,0,9,9.00
08/17/2005,08:18,1220.50,1220.50,1220.25,1220.50,78,1,79.00
08/17/2005,08:19,1220.25,1220.25,1220.25,1220.25,0,29,29.00
08/17/2005,08:20,1220.25,1220.50,1220.25,1220.50,104,2,106.00
08/17/2005,08:21,1220.25,1221.00,1220.25,1221.00,1353,5,1358.00
08/17/2005,08:22,1220.75,1221.00,1220.75,1220.75,58,232,290.00
08/17/2005,08:23,1220.75,1220.75,1220.75,1220.75,0,49,49.00
08/17/2005,08:24,1220.75,1221.00,1220.75,1220.75,2,197,199.00
08/17/2005,08:25,1220.75,1221.00,1220.75,1220.75,19,58,77.00
08/17/2005,08:26,1220.75,1221.00,1220.75,1220.75,157,160,317.00
08/17/2005,08:27,1220.50,1220.75,1220.25,1220.25,226,285,511.00
08/17/2005,08:28,1220.25,1220.50,1220.25,1220.25,60,47,107.00
08/17/2005,08:29,1220.50,1220.75,1220.50,1220.50,312,382,694.00
08/17/2005,08:30,1220.50,1221.00,1220.50,1221.00,1070,593,1663.00
08/17/2005,08:31,1221.00,1222.00,1220.75,1221.75,3578,3327,6905.00
08/17/2005,08:32,1221.75,1222.50,1221.50,1222.00,3597,3727,7324.00
08/17/2005,08:33,1222.25,1222.50,1222.00,1222.25,1683,2275,3958.00
08/17/2005,08:34,1222.25,1222.50,1222.00,1222.00,1009,4767,5776.00
08/17/2005,08:35,1221.75,1222.25,1221.50,1221.75,1271,2798,4069.00
08/17/2005,08:36,1221.75,1222.00,1221.50,1221.75,646,797,1443.00
08/17/2005,08:37,1221.75,1222.00,1221.50,1221.50,410,1281,1691.00
08/17/2005,08:38,1221.50,1221.75,1221.25,1221.50,690,1375,2065.00
08/17/2005,08:39,1221.50,1221.50,1220.75,1221.00,1891,1907,3798.00
08/17/2005,08:40,1221.00,1221.00,1220.50,1220.50,855,1982,2837.00
08/17/2005,08:41,1220.50,1221.00,1220.25,1220.50,1078,2037,3115.00
08/17/2005,08:42,1220.75,1220.75,1220.25,1220.50,1435,855,2290.00
08/17/2005,08:43,1220.50,1221.00,1220.25,1220.50,1421,1563,2984.00
08/17/2005,08:44,1220.50,1221.00,1220.25,1221.00,1556,257,1813.00
08/17/2005,08:45,1221.00,1221.50,1220.75,1220.75,2137,1603,3740.00
08/17/2005,08:46,1220.75,1221.25,1220.25,1220.25,857,1618,2475.00
08/17/2005,08:47,1220.25,1221.00,1220.25,1220.75,660,1047,1707.00
08/17/2005,08:48,1220.75,1221.00,1220.50,1220.50,733,1736,2469.00
08/17/2005,08:49,1220.50,1221.50,1220.50,1221.50,1413,616,2029.00
08/17/2005,08:50,1221.25,1222.50,1221.25,1222.50,4301,494,4795.00
08/17/2005,08:51,1222.50,1222.75,1222.00,1222.75,2651,1592,4243.00
08/17/2005,08:52,1222.75,1223.50,1222.50,1223.00,4944,3448,8392.00
08/17/2005,08:53,1223.00,1223.25,1222.75,1222.75,1453,1085,2538.00
08/17/2005,08:54,1222.75,1222.75,1222.00,1222.25,786,2696,3482.00
08/17/2005,08:55,1222.50,1222.50,1222.00,1222.25,498,1519,2017.00
08/17/2005,08:56,1222.00,1222.25,1221.50,1222.00,1482,1425,2907.00
08/17/2005,08:57,1222.00,1222.25,1221.75,1222.00,980,548,1528.00
08/17/2005,08:58,1221.75,1222.25,1221.50,1221.75,445,1505,1950.00
08/17/2005,08:59,1221.75,1221.75,1221.25,1221.50,225,1684,1909.00
08/17/2005,09:00,1221.25,1221.75,1221.25,1221.75,2577,725,3302.00
08/17/2005,09:01,1221.75,1222.00,1221.50,1221.50,385,756,1141.00
08/17/2005,09:02,1221.50,1222.00,1221.50,1221.75,304,284,588.00
08/17/2005,09:03,1222.00,1222.00,1221.50,1221.50,623,630,1253.00
08/17/2005,09:04,1221.50,1221.75,1221.25,1221.50,995,1967,2962.00
08/17/2005,09:05,1221.50,1222.00,1221.50,1221.75,323,648,971.00
08/17/2005,09:06,1221.50,1221.75,1221.50,1221.50,36,114,150.00
08/17/2005,09:07,1221.75,1221.75,1220.50,1220.75,603,4355,4958.00
08/17/2005,09:08,1220.75,1221.25,1220.75,1221.00,1682,650,2332.00
08/17/2005,09:09,1221.25,1221.50,1221.00,1221.50,1234,940,2174.00
08/17/2005,09:10,1221.25,1222.00,1221.00,1222.00,1133,684,1817.00
08/17/2005,09:11,1221.75,1222.00,1221.50,1221.50,772,1089,1861.00
08/17/2005,09:12,1221.50,1221.50,1221.00,1221.00,207,1389,1596.00
08/17/2005,09:13,1221.00,1221.00,1220.50,1220.50,660,1183,1843.00
08/17/2005,09:14,1220.75,1221.00,1220.75,1220.75,522,324,846.00
08/17/2005,09:15,1220.75,1221.25,1220.75,1221.00,716,743,1459.00
08/17/2005,09:16,1221.00,1221.75,1220.75,1221.50,2479,420,2899.00
08/17/2005,09:17,1221.75,1223.00,1221.50,1222.50,5112,1157,6269.00
08/17/2005,09:18,1222.50,1223.25,1222.50,1223.25,1840,572,2412.00
08/17/2005,09:19,1223.00,1223.50,1222.50,1222.75,1625,1443,3068.00
08/17/2005,09:20,1222.75,1223.00,1222.50,1222.75,728,571,1299.00
08/17/2005,09:21,1222.50,1223.25,1222.25,1223.25,1477,1236,2713.00
08/17/2005,09:22,1223.25,1223.50,1223.00,1223.00,1346,875,2221.00
08/17/2005,09:23,1223.00,1223.25,1222.50,1223.00,1001,1069,2070.00
08/17/2005,09:24,1223.00,1223.00,1222.50,1222.75,927,225,1152.00
08/17/2005,09:25,1222.75,1223.75,1222.75,1223.50,3014,304,3318.00
08/17/2005,09:26,1223.50,1223.50,1222.50,1222.75,675,1868,2543.00
08/17/2005,09:27,1223.00,1223.00,1222.50,1223.00,642,788,1430.00
08/17/2005,09:28,1222.75,1223.00,1222.25,1222.50,883,2238,3121.00
08/17/2005,09:29,1222.50,1222.75,1222.25,1222.50,705,892,1597.00
08/17/2005,09:30,1222.25,1222.75,1222.25,1222.75,311,274,585.00
08/17/2005,09:31,1222.75,1222.75,1220.50,1220.75,2273,7372,9645.00
08/17/2005,09:32,1220.75,1221.00,1220.25,1220.75,2711,4714,7425.00
08/17/2005,09:33,1220.75,1221.00,1219.50,1220.00,2784,6638,9422.00
08/17/2005,09:34,1219.75,1220.75,1219.25,1220.50,4355,4081,8436.00
08/17/2005,09:35,1220.75,1221.50,1220.50,1221.00,2878,2519,5397.00
08/17/2005,09:36,1221.25,1221.25,1220.75,1220.75,893,1135,2028.00
08/17/2005,09:37,1220.75,1221.75,1220.75,1221.75,3333,664,3997.00
08/17/2005,09:38,1221.75,1223.00,1221.50,1222.50,4137,1367,5504.00
08/17/2005,09:39,1222.50,1222.75,1222.25,1222.75,1642,1059,2701.00
08/17/2005,09:40,1222.50,1222.75,1222.00,1222.00,303,2131,2434.00
08/17/2005,09:41,1222.00,1222.75,1221.75,1222.50,2317,1176,3493.00
08/17/2005,09:42,1222.50,1223.75,1222.50,1223.25,4597,783,5380.00
08/17/2005,09:43,1223.25,1223.75,1223.00,1223.50,2482,909,3391.00
08/17/2005,09:44,1223.75,1224.25,1223.50,1223.75,3374,2950,6324.00
08/17/2005,09:45,1223.75,1223.75,1223.25,1223.50,332,690,1022.00
08/17/2005,09:46,1223.25,1224.00,1223.25,1223.50,1466,1298,2764.00
08/17/2005,09:47,1223.75,1224.00,1223.25,1224.00,1108,442,1550.00
08/17/2005,09:48,1223.75,1224.50,1223.25,1224.50,2128,1114,3242.00
08/17/2005,09:49,1224.50,1224.75,1224.25,1224.25,3457,1505,4962.00
08/17/2005,09:50,1224.25,1224.50,1223.50,1223.50,428,1829,2257.00
08/17/2005,09:51,1223.75,1223.75,1223.25,1223.75,1305,983,2288.00
08/17/2005,09:52,1223.75,1223.75,1223.50,1223.50,698,65,763.00
08/17/2005,09:53,1223.75,1223.75,1223.00,1223.50,609,1260,1869.00
08/17/2005,09:54,1223.50,1224.00,1223.25,1223.75,2504,619,3123.00
08/17/2005,09:55,1223.75,1224.50,1223.50,1224.25,2972,683,3655.00
08/17/2005,09:56,1224.50,1224.50,1224.00,1224.25,1119,670,1789.00
08/17/2005,09:57,1224.25,1224.50,1223.50,1223.75,442,1040,1482.00
08/17/2005,09:58,1223.50,1223.75,1223.25,1223.75,120,480,600.00
08/17/2005,09:59,1223.50,1224.00,1223.50,1224.00,236,1330,1566.00
08/17/2005,10:00,1224.00,1224.00,1223.25,1223.75,40,1115,1155.00
08/17/2005,10:01,1223.75,1224.50,1223.50,1224.25,2696,809,3505.00
08/17/2005,10:02,1224.50,1224.75,1224.00,1224.25,2288,1606,3894.00
08/17/2005,10:03,1224.00,1225.00,1224.00,1224.75,3716,718,4434.00
08/17/2005,10:04,1224.75,1224.75,1224.00,1224.25,998,1841,2839.00
08/17/2005,10:05,1224.25,1224.50,1223.75,1224.00,606,1528,2134.00
08/17/2005,10:06,1224.25,1224.25,1223.75,1224.25,1682,911,2593.00
08/17/2005,10:07,1224.00,1224.25,1223.50,1223.75,1166,1764,2930.00
08/17/2005,10:08,1223.75,1224.25,1223.50,1224.00,1245,210,1455.00
08/17/2005,10:09,1224.00,1224.25,1223.25,1223.25,838,1035,1873.00
08/17/2005,10:10,1223.25,1223.75,1222.50,1222.50,2056,2498,4554.00
08/17/2005,10:11,1222.50,1223.50,1222.50,1223.50,2185,1686,3871.00
08/17/2005,10:12,1223.25,1224.25,1223.00,1224.25,3056,738,3794.00
08/17/2005,10:13,1224.00,1224.50,1223.75,1224.25,1002,753,1755.00
08/17/2005,10:14,1224.25,1224.75,1224.00,1224.50,1298,1011,2309.00
08/17/2005,10:15,1224.75,1225.25,1224.50,1225.00,4219,3019,7238.00
08/17/2005,10:16,1224.75,1225.50,1224.75,1225.00,3360,2391,5751.00
08/17/2005,10:17,1225.25,1225.75,1224.75,1225.25,2832,1559,4391.00
08/17/2005,10:18,1225.25,1226.00,1225.25,1225.25,3815,2240,6055.00
08/17/2005,10:19,1225.25,1225.50,1224.75,1225.00,1115,1236,2351.00
08/17/2005,10:20,1225.00,1225.00,1224.50,1224.75,177,1029,1206.00
08/17/2005,10:21,1224.75,1225.25,1224.50,1224.50,1664,1446,3110.00
08/17/2005,10:22,1224.50,1225.00,1224.25,1225.00,535,534,1069.00
08/17/2005,10:23,1225.00,1225.00,1224.50,1224.75,27,667,694.00
08/17/2005,10:24,1224.50,1224.75,1224.50,1224.75,1183,25,1208.00
08/17/2005,10:25,1224.50,1224.75,1224.25,1224.50,1070,419,1489.00
08/17/2005,10:26,1224.75,1225.00,1224.50,1224.50,334,1057,1391.00
08/17/2005,10:27,1224.50,1224.50,1224.25,1224.25,206,361,567.00
08/17/2005,10:28,1224.25,1224.50,1223.75,1224.25,1617,2499,4116.00
08/17/2005,10:29,1224.00,1224.50,1224.00,1224.25,548,496,1044.00
08/17/2005,10:30,1224.25,1224.50,1224.00,1224.25,610,410,1020.00
08/17/2005,10:31,1224.00,1224.25,1223.75,1224.00,583,578,1161.00
08/17/2005,10:32,1224.00,1224.25,1223.50,1223.50,247,1305,1552.00
08/17/2005,10:33,1223.50,1224.25,1223.50,1224.00,1161,257,1418.00
08/17/2005,10:34,1224.00,1224.25,1224.00,1224.00,432,88,520.00
08/17/2005,10:35,1224.00,1224.25,1223.75,1224.00,319,781,1100.00
08/17/2005,10:36,1224.00,1224.25,1223.75,1224.00,427,198,625.00
08/17/2005,10:37,1224.00,1224.50,1224.00,1224.50,798,264,1062.00
08/17/2005,10:38,1224.50,1224.50,1224.25,1224.25,555,9,564.00
08/17/2005,10:39,1224.25,1224.25,1223.75,1224.25,500,1106,1606.00
08/17/2005,10:40,1224.00,1224.50,1223.75,1223.75,255,1421,1676.00
08/17/2005,10:41,1223.75,1224.00,1223.50,1223.50,476,1033,1509.00
08/17/2005,10:42,1223.75,1223.75,1223.25,1223.75,980,865,1845.00
08/17/2005,10:43,1223.50,1224.00,1223.25,1223.75,581,638,1219.00
08/17/2005,10:44,1223.50,1223.75,1223.25,1223.25,274,406,680.00
08/17/2005,10:45,1223.25,1223.50,1223.00,1223.50,885,1434,2319.00
08/17/2005,10:46,1223.25,1223.75,1223.25,1223.50,1029,282,1311.00
08/17/2005,10:47,1223.75,1223.75,1223.25,1223.25,152,524,676.00
08/17/2005,10:48,1223.25,1223.75,1223.25,1223.50,257,1113,1370.00
08/17/2005,10:49,1223.50,1223.75,1223.25,1223.75,284,187,471.00
08/17/2005,10:50,1223.75,1224.25,1223.50,1224.00,1501,263,1764.00
08/17/2005,10:51,1224.00,1224.25,1223.75,1223.75,70,128,198.00
08/17/2005,10:52,1224.00,1224.25,1223.75,1223.75,797,1097,1894.00
08/17/2005,10:53,1224.00,1224.00,1223.75,1224.00,582,228,810.00
08/17/2005,10:54,1224.00,1224.25,1223.75,1223.75,1228,477,1705.00
08/17/2005,10:55,1224.00,1224.25,1223.50,1224.00,403,476,879.00
08/17/2005,10:56,1224.00,1224.25,1223.75,1224.00,249,1036,1285.00
08/17/2005,10:57,1224.25,1224.25,1223.75,1223.75,242,291,533.00
08/17/2005,10:58,1224.00,1224.25,1223.50,1224.25,364,680,1044.00
08/17/2005,10:59,1224.25,1224.25,1223.75,1223.75,47,143,190.00
08/17/2005,11:00,1224.00,1224.25,1223.75,1224.25,97,36,133.00
08/17/2005,11:01,1224.25,1224.50,1224.00,1224.50,436,377,813.00
08/17/2005,11:02,1224.25,1224.75,1224.25,1224.25,1554,195,1749.00
08/17/2005,11:03,1224.25,1224.50,1224.25,1224.25,67,331,398.00
08/17/2005,11:04,1224.25,1224.25,1223.75,1224.00,96,1038,1134.00
08/17/2005,11:05,1224.00,1224.00,1223.75,1224.00,162,70,232.00
08/17/2005,11:06,1224.00,1224.25,1223.75,1224.00,137,196,333.00
08/17/2005,11:07,1224.00,1224.25,1224.00,1224.00,517,19,536.00
08/17/2005,11:08,1224.00,1224.25,1224.00,1224.25,73,57,130.00
08/17/2005,11:09,1224.25,1224.75,1224.25,1224.75,1055,97,1152.00
08/17/2005,11:10,1224.75,1224.75,1224.00,1224.00,135,748,883.00
08/17/2005,11:11,1224.00,1224.50,1223.75,1224.25,1411,409,1820.00
08/17/2005,11:12,1224.25,1224.50,1224.00,1224.00,27,145,172.00
08/17/2005,11:13,1224.25,1224.50,1224.00,1224.50,365,84,449.00
08/17/2005,11:14,1224.50,1224.50,1224.25,1224.50,82,17,99.00
08/17/2005,11:15,1224.50,1224.50,1224.00,1224.25,469,636,1105.00
08/17/2005,11:16,1224.25,1224.50,1224.00,1224.25,818,274,1092.00
08/17/2005,11:17,1224.25,1225.25,1224.25,1224.75,2925,1644,4569.00
08/17/2005,11:18,1225.00,1225.25,1224.75,1225.25,1384,1342,2726.00
08/17/2005,11:19,1225.50,1226.00,1225.25,1226.00,3236,2110,5346.00
08/17/2005,11:20,1225.75,1226.25,1225.50,1225.75,2637,1498,4135.00
08/17/2005,11:21,1225.75,1225.75,1225.50,1225.75,458,61,519.00
08/17/2005,11:22,1225.75,1225.75,1225.50,1225.50,466,122,588.00
08/17/2005,11:23,1225.50,1226.00,1225.50,1226.00,569,1285,1854.00
08/17/2005,11:24,1226.00,1226.25,1225.75,1226.25,1381,233,1614.00
08/17/2005,11:25,1226.00,1226.50,1225.75,1226.50,1363,718,2081.00
08/17/2005,11:26,1226.50,1226.75,1226.25,1226.25,2520,561,3081.00
08/17/2005,11:27,1226.25,1226.50,1226.00,1226.00,148,732,880.00
08/17/2005,11:28,1226.00,1226.50,1225.75,1226.25,1102,450,1552.00
08/17/2005,11:29,1226.25,1226.25,1225.75,1225.75,5,1094,1099.00
08/17/2005,11:30,1225.75,1225.75,1225.25,1225.50,316,1071,1387.00
08/17/2005,11:31,1225.75,1226.00,1225.50,1225.75,930,536,1466.00
08/17/2005,11:32,1225.75,1226.25,1225.75,1226.00,713,603,1316.00
08/17/2005,11:33,1226.00,1226.50,1225.75,1226.25,1299,146,1445.00
08/17/2005,11:34,1226.25,1227.00,1226.25,1226.75,4894,2443,7337.00
08/17/2005,11:35,1226.75,1227.25,1226.75,1227.00,1272,890,2162.00
08/17/2005,11:36,1227.00,1227.00,1226.50,1226.50,299,748,1047.00
08/17/2005,11:37,1226.75,1226.75,1226.50,1226.75,182,563,745.00
08/17/2005,11:38,1226.50,1226.75,1226.50,1226.50,339,131,470.00
08/17/2005,11:39,1226.75,1226.75,1226.50,1226.50,539,35,574.00
08/17/2005,11:40,1226.50,1226.75,1226.50,1226.50,52,444,496.00
08/17/2005,11:41,1226.50,1226.50,1226.00,1226.00,287,1024,1311.00
08/17/2005,11:42,1226.00,1226.25,1226.00,1226.25,99,137,236.00
08/17/2005,11:43,1226.00,1226.75,1226.00,1226.50,1477,477,1954.00
08/17/2005,11:44,1226.50,1226.50,1226.25,1226.25,4,232,236.00
08/17/2005,11:45,1226.50,1226.75,1226.25,1226.50,386,24,410.00
08/17/2005,11:46,1226.25,1226.50,1226.25,1226.25,5,16,21.00
08/17/2005,11:47,1226.25,1226.50,1226.25,1226.25,74,404,478.00
08/17/2005,11:48,1226.25,1226.25,1225.75,1226.00,29,544,573.00
08/17/2005,11:49,1225.75,1226.00,1225.75,1225.75,22,39,61.00
08/17/2005,11:50,1225.75,1226.00,1225.75,1225.75,130,14,144.00
08/17/2005,11:51,1226.00,1226.25,1225.75,1226.00,663,533,1196.00
08/17/2005,11:52,1226.00,1226.25,1226.00,1226.00,20,332,352.00
08/17/2005,11:53,1226.00,1226.25,1225.75,1226.00,37,260,297.00
08/17/2005,11:54,1225.75,1226.25,1225.75,1226.25,367,17,384.00
08/17/2005,11:55,1226.00,1226.25,1225.75,1225.75,10,398,408.00
08/17/2005,11:56,1226.00,1226.25,1225.75,1226.00,743,210,953.00
08/17/2005,11:57,1226.00,1226.25,1225.75,1226.25,332,336,668.00
08/17/2005,11:58,1226.00,1226.25,1226.00,1226.00,13,126,139.00
08/17/2005,11:59,1226.00,1226.25,1226.00,1226.00,2,17,19.00
08/17/2005,12:00,1226.00,1226.25,1226.00,1226.00,4,618,622.00
08/17/2005,12:01,1226.00,1226.25,1226.00,1226.25,148,27,175.00
08/17/2005,12:02,1226.25,1226.75,1226.00,1226.75,2253,18,2271.00
08/17/2005,12:03,1226.75,1226.75,1226.25,1226.25,103,250,353.00
08/17/2005,12:04,1226.25,1226.75,1226.25,1226.25,303,264,567.00
08/17/2005,12:05,1226.25,1226.50,1226.00,1226.00,39,491,530.00
08/17/2005,12:06,1226.00,1226.25,1226.00,1226.25,19,692,711.00
08/17/2005,12:07,1226.00,1226.25,1226.00,1226.00,6,291,297.00
08/17/2005,12:08,1226.00,1226.25,1225.75,1226.00,126,352,478.00
08/17/2005,12:09,1226.00,1226.50,1226.00,1226.00,401,116,517.00
08/17/2005,12:10,1226.00,1226.25,1226.00,1226.00,3,578,581.00
08/17/2005,12:11,1226.00,1226.25,1226.00,1226.00,17,5,22.00
08/17/2005,12:12,1226.00,1226.25,1225.75,1226.00,218,450,668.00
08/17/2005,12:13,1225.75,1226.00,1225.75,1226.00,301,61,362.00
08/17/2005,12:14,1225.75,1226.25,1225.75,1226.25,364,12,376.00
08/17/2005,12:15,1226.25,1226.25,1226.00,1226.00,269,865,1134.00
08/17/2005,12:16,1226.25,1226.25,1226.00,1226.00,44,44,88.00
08/17/2005,12:17,1226.00,1226.50,1226.00,1226.50,552,18,570.00
08/17/2005,12:18,1226.50,1226.50,1226.00,1226.00,127,522,649.00
08/17/2005,12:19,1226.25,1226.25,1226.00,1226.25,536,38,574.00
08/17/2005,12:20,1226.25,1227.00,1226.25,1227.00,1444,386,1830.00
08/17/2005,12:21,1226.75,1227.25,1226.75,1227.00,2513,542,3055.00
08/17/2005,12:22,1227.00,1227.75,1227.00,1227.75,4807,480,5287.00
08/17/2005,12:23,1227.50,1227.75,1227.25,1227.25,599,2223,2822.00
08/17/2005,12:24,1227.25,1227.50,1227.25,1227.25,767,114,881.00
08/17/2005,12:25,1227.25,1227.50,1227.00,1227.25,1069,868,1937.00
08/17/2005,12:26,1227.25,1227.50,1227.00,1227.50,1241,899,2140.00
08/17/2005,12:27,1227.25,1227.25,1226.75,1226.75,115,2283,2398.00
08/17/2005,12:28,1226.75,1227.00,1226.75,1226.75,33,80,113.00
08/17/2005,12:29,1226.75,1227.00,1226.75,1226.75,16,42,58.00
08/17/2005,12:30,1226.75,1227.25,1226.75,1227.25,1175,210,1385.00
08/17/2005,12:31,1227.00,1227.25,1226.50,1226.75,343,1020,1363.00
08/17/2005,12:32,1226.75,1226.75,1226.25,1226.25,253,704,957.00
08/17/2005,12:33,1226.50,1226.50,1226.25,1226.25,77,759,836.00
08/17/2005,12:34,1226.25,1226.75,1226.00,1226.50,1063,532,1595.00
08/17/2005,12:35,1226.50,1226.75,1226.25,1226.50,415,143,558.00
08/17/2005,12:36,1226.50,1226.50,1226.25,1226.25,2,373,375.00
08/17/2005,12:37,1226.50,1226.50,1226.00,1226.25,456,434,890.00
08/17/2005,12:38,1226.25,1226.50,1226.00,1226.25,259,198,457.00
08/17/2005,12:39,1226.25,1226.25,1226.00,1226.00,97,49,146.00
08/17/2005,12:40,1226.00,1226.25,1225.75,1225.75,854,789,1643.00
08/17/2005,12:41,1225.75,1226.00,1225.75,1225.75,11,824,835.00
08/17/2005,12:42,1225.75,1225.75,1225.50,1225.50,105,1978,2083.00
08/17/2005,12:43,1225.75,1225.75,1225.25,1225.25,462,767,1229.00
08/17/2005,12:44,1225.25,1225.50,1224.75,1225.25,1806,1653,3459.00
08/17/2005,12:45,1225.25,1225.50,1225.00,1225.25,409,480,889.00
08/17/2005,12:46,1225.25,1225.75,1225.25,1225.50,623,203,826.00
08/17/2005,12:47,1225.50,1225.75,1225.25,1225.50,807,142,949.00
08/17/2005,12:48,1225.50,1225.75,1225.50,1225.50,190,228,418.00
08/17/2005,12:49,1225.75,1225.75,1225.25,1225.25,452,200,652.00
08/17/2005,12:50,1225.50,1225.75,1225.50,1225.50,123,37,160.00
08/17/2005,12:51,1225.75,1225.75,1225.25,1225.25,777,281,1058.00
08/17/2005,12:52,1225.25,1225.50,1225.00,1225.25,685,418,1103.00
08/17/2005,12:53,1225.25,1225.50,1225.25,1225.25,132,67,199.00
08/17/2005,12:54,1225.50,1225.50,1225.25,1225.25,5,130,135.00
08/17/2005,12:55,1225.50,1225.50,1225.25,1225.25,114,433,547.00
08/17/2005,12:56,1225.25,1225.50,1225.00,1225.50,201,261,462.00
08/17/2005,12:57,1225.25,1225.75,1225.25,1225.75,293,585,878.00
08/17/2005,12:58,1225.75,1225.75,1225.50,1225.75,787,141,928.00
08/17/2005,12:59,1225.75,1225.75,1225.50,1225.75,26,12,38.00
08/17/2005,13:00,1225.50,1225.50,1225.25,1225.50,220,513,733.00
08/17/2005,13:01,1225.50,1226.00,1225.25,1226.00,2051,128,2179.00
08/17/2005,13:02,1226.00,1226.00,1225.50,1225.75,801,1166,1967.00
08/17/2005,13:03,1225.75,1225.75,1225.25,1225.25,18,749,767.00
08/17/2005,13:04,1225.25,1225.50,1224.75,1225.00,511,1460,1971.00
08/17/2005,13:05,1225.25,1225.25,1224.75,1225.00,82,1230,1312.00
08/17/2005,13:06,1225.25,1225.25,1224.75,1225.00,276,268,544.00
08/17/2005,13:07,1225.00,1225.00,1224.50,1224.50,401,973,1374.00
08/17/2005,13:08,1224.50,1224.75,1224.00,1224.00,235,2343,2578.00
08/17/2005,13:09,1224.25,1224.25,1223.50,1224.00,861,1898,2759.00
08/17/2005,13:10,1223.75,1224.00,1223.25,1223.50,94,2598,2692.00
08/17/2005,13:11,1223.25,1223.75,1223.00,1223.25,891,1795,2686.00
08/17/2005,13:12,1223.50,1224.00,1223.25,1224.00,1842,224,2066.00
08/17/2005,13:13,1224.00,1224.00,1223.50,1223.50,715,861,1576.00
08/17/2005,13:14,1223.50,1224.00,1223.50,1223.75,605,182,787.00
08/17/2005,13:15,1224.00,1224.00,1223.50,1223.75,627,859,1486.00
08/17/2005,13:16,1223.75,1224.50,1223.75,1224.25,2050,1088,3138.00
08/17/2005,13:17,1224.25,1224.75,1224.00,1224.75,2326,51,2377.00
08/17/2005,13:18,1224.75,1225.00,1224.50,1224.75,1846,558,2404.00
08/17/2005,13:19,1224.75,1225.00,1224.50,1224.50,527,1071,1598.00
08/17/2005,13:20,1224.50,1225.25,1224.50,1225.00,1793,105,1898.00
08/17/2005,13:21,1225.00,1225.25,1224.75,1225.00,505,544,1049.00
08/17/2005,13:22,1225.00,1225.50,1224.75,1224.75,1006,1347,2353.00
08/17/2005,13:23,1225.00,1225.00,1224.25,1224.25,72,566,638.00
08/17/2005,13:24,1224.25,1224.75,1224.00,1224.00,696,1407,2103.00
08/17/2005,13:25,1224.25,1224.75,1224.00,1224.75,1023,255,1278.00
08/17/2005,13:26,1224.75,1225.25,1224.75,1225.00,1309,547,1856.00
08/17/2005,13:27,1225.00,1225.25,1225.00,1225.00,147,635,782.00
08/17/2005,13:28,1225.00,1225.25,1224.75,1225.25,435,271,706.00
08/17/2005,13:29,1225.25,1225.25,1224.75,1225.00,71,558,629.00
08/17/2005,13:30,1224.75,1225.00,1224.50,1224.75,215,343,558.00
08/17/2005,13:31,1224.75,1225.25,1224.75,1225.00,227,463,690.00
08/17/2005,13:32,1225.00,1225.00,1224.75,1224.75,19,98,117.00
08/17/2005,13:33,1224.75,1225.00,1224.75,1225.00,27,308,335.00
08/17/2005,13:34,1225.00,1225.25,1225.00,1225.00,235,18,253.00
08/17/2005,13:35,1225.25,1225.25,1224.75,1225.00,115,329,444.00
08/17/2005,13:36,1225.00,1225.00,1224.50,1224.50,8,519,527.00
08/17/2005,13:37,1224.50,1224.50,1224.00,1224.50,514,1042,1556.00
08/17/2005,13:38,1224.50,1224.50,1224.25,1224.50,31,16,47.00
08/17/2005,13:39,1224.25,1224.50,1223.75,1223.75,12,730,742.00
08/17/2005,13:40,1224.00,1224.50,1223.50,1224.50,1327,473,1800.00
08/17/2005,13:41,1224.25,1224.50,1223.75,1223.75,259,1032,1291.00
08/17/2005,13:42,1224.00,1224.00,1223.25,1223.50,524,930,1454.00
08/17/2005,13:43,1223.25,1223.50,1222.50,1222.50,960,2729,3689.00
08/17/2005,13:44,1222.50,1222.75,1221.75,1222.00,1982,4345,6327.00
08/17/2005,13:45,1221.75,1222.25,1221.50,1222.25,2073,2217,4290.00
08/17/2005,13:46,1222.25,1222.25,1221.75,1222.25,540,737,1277.00
08/17/2005,13:47,1222.25,1222.25,1221.75,1222.25,610,591,1201.00
08/17/2005,13:48,1222.25,1222.50,1222.00,1222.50,1144,885,2029.00
08/17/2005,13:49,1222.25,1223.00,1222.25,1223.00,1190,894,2084.00
08/17/2005,13:50,1223.00,1223.00,1222.75,1223.00,911,120,1031.00
08/17/2005,13:51,1222.75,1223.00,1222.25,1222.75,227,1373,1600.00
08/17/2005,13:52,1222.75,1223.00,1222.50,1223.00,384,38,422.00
08/17/2005,13:53,1222.75,1223.25,1222.75,1223.00,1460,543,2003.00
08/17/2005,13:54,1223.25,1223.50,1223.00,1223.00,1245,395,1640.00
08/17/2005,13:55,1223.25,1223.75,1222.75,1223.50,1494,684,2178.00
08/17/2005,13:56,1223.50,1223.50,1223.00,1223.00,38,1137,1175.00
08/17/2005,13:57,1223.00,1223.25,1222.75,1223.00,409,651,1060.00
08/17/2005,13:58,1223.25,1223.25,1223.00,1223.00,11,57,68.00
08/17/2005,13:59,1223.00,1223.00,1222.50,1222.75,656,1537,2193.00
08/17/2005,14:00,1222.75,1223.25,1222.75,1223.00,554,154,708.00
08/17/2005,14:01,1222.75,1223.00,1222.50,1222.50,90,1594,1684.00
08/17/2005,14:02,1222.50,1223.00,1222.25,1223.00,780,80,860.00
08/17/2005,14:03,1223.00,1224.00,1222.75,1224.00,2371,451,2822.00
08/17/2005,14:04,1224.00,1224.25,1223.50,1224.00,1487,309,1796.00
08/17/2005,14:05,1224.25,1225.25,1224.00,1225.00,3492,1605,5097.00
08/17/2005,14:06,1224.75,1225.25,1224.75,1225.00,1047,344,1391.00
08/17/2005,14:07,1224.75,1225.00,1224.50,1225.00,679,1089,1768.00
08/17/2005,14:08,1225.00,1225.00,1224.50,1224.50,603,364,967.00
08/17/2005,14:09,1224.50,1225.00,1224.50,1224.75,249,50,299.00
08/17/2005,14:10,1224.75,1225.25,1224.75,1225.00,714,430,1144.00
08/17/2005,14:11,1225.00,1225.25,1225.00,1225.00,292,473,765.00
08/17/2005,14:12,1225.00,1225.00,1224.50,1224.75,66,614,680.00
08/17/2005,14:13,1224.75,1224.75,1224.25,1224.25,6,787,793.00
08/17/2005,14:14,1224.25,1224.75,1224.25,1224.50,521,324,845.00
08/17/2005,14:15,1224.75,1225.50,1224.50,1225.25,1457,545,2002.00
08/17/2005,14:16,1225.25,1226.25,1225.25,1225.75,2953,1131,4084.00
08/17/2005,14:17,1226.00,1226.00,1225.50,1225.50,150,487,637.00
08/17/2005,14:18,1225.50,1225.75,1225.50,1225.50,608,190,798.00
08/17/2005,14:19,1225.50,1225.50,1225.25,1225.25,132,657,789.00
08/17/2005,14:20,1225.50,1225.50,1225.00,1225.00,1344,658,2002.00
08/17/2005,14:21,1225.00,1225.25,1224.75,1224.75,49,741,790.00
08/17/2005,14:22,1225.00,1225.00,1224.75,1225.00,273,51,324.00
08/17/2005,14:23,1224.75,1225.00,1224.75,1224.75,63,188,251.00
08/17/2005,14:24,1224.75,1225.00,1224.75,1224.75,105,29,134.00
08/17/2005,14:25,1224.75,1225.00,1224.75,1225.00,74,30,104.00
08/17/2005,14:26,1225.00,1225.00,1224.25,1224.25,67,1062,1129.00
08/17/2005,14:27,1224.25,1224.50,1223.75,1223.75,398,1714,2112.00
08/17/2005,14:28,1224.00,1224.25,1223.75,1224.00,812,949,1761.00
08/17/2005,14:29,1224.00,1224.00,1223.25,1223.25,67,2024,2091.00
08/17/2005,14:30,1223.25,1223.75,1223.25,1223.50,421,549,970.00
08/17/2005,14:31,1223.50,1223.75,1223.25,1223.75,308,883,1191.00
08/17/2005,14:32,1223.75,1224.00,1223.75,1224.00,447,28,475.00
08/17/2005,14:33,1224.00,1224.00,1223.50,1223.75,422,867,1289.00
08/17/2005,14:34,1224.00,1224.50,1223.75,1224.25,1553,785,2338.00
08/17/2005,14:35,1224.25,1224.50,1224.25,1224.25,47,506,553.00
08/17/2005,14:36,1224.25,1224.50,1224.25,1224.50,669,272,941.00
08/17/2005,14:37,1224.50,1224.50,1224.25,1224.25,477,13,490.00
08/17/2005,14:38,1224.25,1224.50,1224.00,1224.25,241,412,653.00
08/17/2005,14:39,1224.25,1224.50,1224.00,1224.25,572,335,907.00
08/17/2005,14:40,1224.25,1224.25,1224.00,1224.00,364,15,379.00
08/17/2005,14:41,1224.25,1224.50,1224.00,1224.50,1047,156,1203.00
08/17/2005,14:42,1224.50,1224.75,1224.25,1224.25,350,313,663.00
08/17/2005,14:43,1224.25,1224.25,1224.00,1224.00,6,511,517.00
08/17/2005,14:44,1224.00,1224.00,1223.50,1223.50,1233,1475,2708.00
08/17/2005,14:45,1223.50,1223.75,1223.25,1223.75,349,413,762.00
08/17/2005,14:46,1223.75,1224.00,1223.50,1223.75,389,494,883.00
08/17/2005,14:47,1223.75,1224.00,1223.50,1223.75,286,430,716.00
08/17/2005,14:48,1223.75,1224.00,1223.50,1223.50,36,354,390.00
08/17/2005,14:49,1223.75,1224.00,1223.50,1224.00,429,580,1009.00
08/17/2005,14:50,1224.00,1224.00,1223.75,1223.75,59,665,724.00
08/17/2005,14:51,1223.75,1224.00,1223.50,1224.00,78,516,594.00
08/17/2005,14:52,1224.00,1224.00,1223.75,1224.00,372,363,735.00
08/17/2005,14:53,1223.75,1223.75,1223.25,1223.50,392,1517,1909.00
08/17/2005,14:54,1223.50,1223.75,1223.25,1223.75,585,381,966.00
08/17/2005,14:55,1223.50,1223.50,1223.25,1223.25,63,671,734.00
08/17/2005,14:56,1223.25,1223.50,1222.75,1223.00,190,1823,2013.00
08/17/2005,14:57,1222.75,1223.00,1222.50,1222.50,854,1719,2573.00
08/17/2005,14:58,1222.50,1222.50,1222.00,1222.00,1717,4914,6631.00
08/17/2005,14:59,1222.25,1222.25,1221.75,1222.25,1098,2299,3397.00
08/17/2005,15:00,1222.00,1222.50,1221.75,1222.00,4230,4290,8520.00
08/17/2005,15:01,1222.00,1222.50,1221.50,1222.00,3801,3700,7501.00
08/17/2005,15:02,1222.25,1222.50,1222.00,1222.00,352,826,1178.00
08/17/2005,15:03,1222.00,1222.50,1221.75,1222.00,1151,1445,2596.00
08/17/2005,15:04,1222.00,1222.00,1221.50,1221.75,992,640,1632.00
08/17/2005,15:05,1221.75,1222.00,1221.50,1221.50,345,1685,2030.00
08/17/2005,15:06,1221.50,1222.00,1221.50,1221.75,382,239,621.00
08/17/2005,15:07,1221.75,1222.00,1221.50,1221.75,351,442,793.00
08/17/2005,15:08,1221.75,1222.00,1221.75,1221.75,132,75,207.00
08/17/2005,15:09,1221.75,1222.25,1221.75,1222.00,1695,666,2361.00
08/17/2005,15:10,1222.00,1222.00,1221.50,1221.75,223,811,1034.00
08/17/2005,15:11,1221.75,1222.00,1221.50,1222.00,258,1099,1357.00
08/17/2005,15:12,1221.75,1222.00,1221.50,1221.75,138,366,504.00
08/17/2005,15:13,1221.75,1222.00,1221.75,1222.00,699,186,885.00
08/17/2005,15:14,1222.00,1222.00,1221.75,1221.75,705,490,1195.00
08/17/2005,15:15,1222.00,1222.00,1221.25,1221.25,1461,4129,5590.00
08/17/2005,15:16,1221.25,1221.50,1221.25,1221.50,6,95,101.00
08/17/2005,15:31,1221.50,1221.75,1221.25,1221.50,249,103,352.00
08/17/2005,15:32,1221.25,1221.25,1221.25,1221.25,0,471,471.00
08/17/2005,15:33,1221.25,1221.25,1220.75,1221.25,72,230,302.00
08/17/2005,15:34,1221.25,1221.50,1221.00,1221.00,355,19,374.00
08/17/2005,15:35,1221.25,1221.25,1221.00,1221.00,19,6,25.00
08/17/2005,15:36,1221.25,1221.25,1221.00,1221.25,22,10,32.00
08/17/2005,15:37,1221.25,1221.25,1221.00,1221.25,269,19,288.00
08/17/2005,15:38,1221.25,1221.50,1221.25,1221.25,38,7,45.00
08/17/2005,15:39,1221.50,1221.50,1221.50,1221.50,8,0,8.00
08/17/2005,15:40,1221.50,1221.50,1221.50,1221.50,51,0,51.00
08/17/2005,15:41,1221.25,1221.50,1221.25,1221.50,1,1,2.00
08/17/2005,15:42,1221.25,1221.50,1221.25,1221.50,3,30,33.00
08/17/2005,15:43,1221.25,1221.50,1221.25,1221.50,2,18,20.00
08/17/2005,15:44,1221.50,1221.50,1221.25,1221.25,5,192,197.00
08/17/2005,15:45,1221.25,1221.25,1221.25,1221.25,0,18,18.00
08/17/2005,15:46,1221.50,1221.50,1221.50,1221.50,4,0,4.00
08/17/2005,15:47,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/17/2005,15:48,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/17/2005,15:49,1221.50,1221.50,1221.25,1221.25,9,5,14.00
08/17/2005,15:50,1221.50,1221.50,1221.25,1221.25,33,3,36.00
08/17/2005,15:51,1221.25,1221.25,1221.25,1221.25,0,13,13.00
08/17/2005,15:53,1221.25,1221.25,1221.25,1221.25,0,11,11.00
08/17/2005,15:54,1221.25,1221.25,1221.25,1221.25,0,4,4.00
08/17/2005,15:55,1221.25,1221.25,1221.25,1221.25,0,18,18.00
08/17/2005,15:56,1221.50,1221.50,1221.50,1221.50,10,0,10.00
08/17/2005,15:57,1221.25,1221.50,1221.25,1221.50,2,2,4.00
08/17/2005,15:59,1221.50,1221.50,1221.50,1221.50,21,0,21.00
08/17/2005,16:00,1221.50,1221.50,1221.50,1221.50,296,0,296.00
08/17/2005,17:01,1221.50,1221.75,1221.50,1221.75,9,0,9.00
08/17/2005,17:02,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/17/2005,17:05,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/17/2005,17:07,1221.75,1221.75,1221.50,1221.50,3,1,4.00
08/17/2005,17:10,1221.75,1221.75,1221.75,1221.75,11,0,11.00
08/17/2005,17:12,1221.75,1221.75,1221.75,1221.75,5,0,5.00
08/17/2005,17:14,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/17/2005,17:15,1221.75,1221.75,1221.75,1221.75,25,0,25.00
08/17/2005,17:17,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/17/2005,17:18,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/17/2005,17:21,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/17/2005,17:23,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/17/2005,17:25,1221.75,1222.00,1221.75,1222.00,97,0,97.00
08/17/2005,17:26,1221.75,1221.75,1221.75,1221.75,0,3,3.00
08/17/2005,17:27,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/17/2005,17:34,1222.00,1222.00,1222.00,1222.00,26,0,26.00
08/17/2005,17:35,1222.00,1222.25,1222.00,1222.25,67,0,67.00
08/17/2005,17:36,1222.00,1222.00,1222.00,1222.00,0,3,3.00
08/17/2005,17:37,1222.00,1222.25,1222.00,1222.25,10,10,20.00
08/17/2005,17:38,1222.00,1222.00,1222.00,1222.00,0,40,40.00
08/17/2005,17:41,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,17:45,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,17:46,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/17/2005,17:47,1222.00,1222.00,1222.00,1222.00,0,54,54.00
08/17/2005,17:49,1222.00,1222.25,1222.00,1222.25,1,5,6.00
08/17/2005,17:50,1222.00,1222.00,1222.00,1222.00,0,31,31.00
08/17/2005,17:53,1222.25,1222.25,1222.25,1222.25,5,0,5.00
08/17/2005,17:56,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,18:01,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,18:03,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/17/2005,18:04,1222.25,1222.25,1222.25,1222.25,52,0,52.00
08/17/2005,18:12,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/17/2005,18:17,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/17/2005,18:18,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,18:19,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,18:20,1222.25,1222.50,1222.25,1222.25,212,4,216.00
08/17/2005,18:21,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/17/2005,18:23,1222.25,1222.50,1222.25,1222.50,10,5,15.00
08/17/2005,18:24,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,18:25,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/17/2005,18:27,1222.25,1222.25,1222.25,1222.25,0,20,20.00
08/17/2005,18:28,1222.25,1222.25,1222.25,1222.25,0,15,15.00
08/17/2005,18:29,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/17/2005,18:30,1222.25,1222.25,1222.25,1222.25,0,6,6.00
08/17/2005,18:31,1222.25,1222.25,1222.25,1222.25,0,7,7.00
08/17/2005,18:32,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/17/2005,18:33,1222.25,1222.25,1222.25,1222.25,0,36,36.00
08/17/2005,18:34,1222.25,1222.50,1222.25,1222.50,1,1,2.00
08/17/2005,18:36,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,18:37,1222.25,1222.25,1222.25,1222.25,0,15,15.00
08/17/2005,18:40,1222.25,1222.25,1222.25,1222.25,0,11,11.00
08/17/2005,18:42,1222.50,1222.50,1222.50,1222.50,20,0,20.00
08/17/2005,18:46,1222.25,1222.25,1222.25,1222.25,0,24,24.00
08/17/2005,18:47,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,18:49,1222.25,1222.50,1222.25,1222.25,2,2,4.00
08/17/2005,18:54,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,19:00,1222.25,1222.25,1222.25,1222.25,0,10,10.00
08/17/2005,19:01,1222.25,1222.25,1222.25,1222.25,0,39,39.00
08/17/2005,19:02,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/17/2005,19:07,1222.25,1222.25,1222.25,1222.25,0,16,16.00
08/17/2005,19:08,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,19:09,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,19:11,1222.00,1222.25,1222.00,1222.25,25,1,26.00
08/17/2005,19:12,1222.25,1222.25,1222.25,1222.25,8,0,8.00
08/17/2005,19:13,1222.50,1222.50,1222.25,1222.25,2,5,7.00
08/17/2005,19:16,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,19:17,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/17/2005,19:18,1222.50,1222.50,1222.50,1222.50,60,0,60.00
08/17/2005,19:19,1222.25,1222.50,1222.25,1222.50,3,5,8.00
08/17/2005,19:20,1222.25,1222.50,1222.25,1222.25,5,3,8.00
08/17/2005,19:23,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,19:25,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,19:28,1222.50,1222.50,1222.25,1222.25,2,1,3.00
08/17/2005,19:29,1222.50,1222.50,1222.50,1222.50,5,0,5.00
08/17/2005,19:30,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/17/2005,19:31,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,19:33,1222.50,1222.50,1222.25,1222.25,4,1,5.00
08/17/2005,19:34,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/17/2005,19:36,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,19:37,1222.50,1222.75,1222.50,1222.50,117,2,119.00
08/17/2005,19:38,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/17/2005,19:39,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/17/2005,19:43,1222.75,1222.75,1222.50,1222.50,6,1,7.00
08/17/2005,19:47,1222.75,1222.75,1222.75,1222.75,11,0,11.00
08/17/2005,19:48,1222.75,1222.75,1222.50,1222.50,2,1,3.00
08/17/2005,19:50,1222.50,1222.75,1222.50,1222.50,40,3,43.00
08/17/2005,19:52,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/17/2005,19:59,1222.50,1222.50,1222.50,1222.50,0,32,32.00
08/17/2005,20:00,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/17/2005,20:04,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/17/2005,20:07,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/17/2005,20:08,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,20:13,1222.25,1222.25,1222.00,1222.25,1,48,49.00
08/17/2005,20:14,1222.25,1222.25,1222.00,1222.00,2,1,3.00
08/17/2005,20:16,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/17/2005,20:17,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,20:19,1222.00,1222.00,1221.75,1221.75,25,103,128.00
08/17/2005,20:21,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/17/2005,20:22,1222.00,1222.00,1222.00,1222.00,7,0,7.00
08/17/2005,20:23,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/17/2005,20:26,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/17/2005,20:29,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/17/2005,20:30,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/17/2005,20:31,1222.00,1222.00,1222.00,1222.00,52,0,52.00
08/17/2005,20:36,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/17/2005,20:38,1222.25,1222.25,1222.00,1222.00,1,2,3.00
08/17/2005,20:39,1222.00,1222.00,1222.00,1222.00,0,3,3.00
08/17/2005,20:40,1222.00,1222.00,1222.00,1222.00,0,4,4.00
08/17/2005,20:41,1222.00,1222.25,1222.00,1222.25,1,1,2.00
08/17/2005,20:46,1222.25,1222.25,1221.75,1221.75,9,9,18.00
08/17/2005,20:47,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/17/2005,20:48,1222.25,1222.25,1221.75,1221.75,5,5,10.00
08/17/2005,20:49,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/17/2005,20:53,1222.25,1222.25,1222.25,1222.25,24,0,24.00
08/17/2005,20:54,1222.25,1222.25,1222.00,1222.00,2,1,3.00
08/17/2005,20:55,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/17/2005,20:56,1222.25,1222.25,1222.00,1222.25,30,5,35.00
08/17/2005,20:57,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/17/2005,20:58,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,21:01,1222.25,1222.25,1222.25,1222.25,3,0,3.00
08/17/2005,21:03,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/17/2005,21:05,1222.25,1222.50,1222.25,1222.50,12,0,12.00
08/17/2005,21:06,1222.50,1222.50,1222.50,1222.50,33,0,33.00
08/17/2005,21:07,1222.50,1222.50,1222.25,1222.25,1,1,2.00
08/17/2005,21:10,1222.25,1222.25,1222.25,1222.25,0,12,12.00
08/17/2005,21:11,1222.50,1222.50,1222.50,1222.50,30,0,30.00
08/17/2005,21:12,1222.50,1222.50,1222.25,1222.25,12,1,13.00
08/17/2005,21:13,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/17/2005,21:14,1222.50,1222.50,1222.50,1222.50,7,0,7.00
08/17/2005,21:18,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/17/2005,21:21,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/17/2005,21:22,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/17/2005,21:23,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/17/2005,21:24,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/17/2005,21:30,1222.25,1222.50,1222.25,1222.50,1,2,3.00
08/17/2005,21:35,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/17/2005,21:39,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/17/2005,21:45,1222.50,1222.50,1222.50,1222.50,14,0,14.00
08/17/2005,21:48,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/17/2005,21:59,1222.25,1222.25,1222.25,1222.25,0,9,9.00
08/17/2005,22:00,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,22:01,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,22:02,1222.00,1222.00,1222.00,1222.00,0,91,91.00
08/17/2005,22:07,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/17/2005,22:08,1222.00,1222.00,1222.00,1222.00,0,2,2.00
08/17/2005,22:09,1222.25,1222.25,1222.25,1222.25,16,0,16.00
08/17/2005,22:10,1222.50,1222.50,1222.25,1222.25,1,1,2.00
08/17/2005,22:14,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/17/2005,22:23,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/17/2005,22:30,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,22:34,1222.25,1222.50,1222.25,1222.50,10,16,26.00
08/17/2005,22:35,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/17/2005,22:36,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/17/2005,22:38,1222.25,1222.25,1222.00,1222.00,0,11,11.00
08/17/2005,22:40,1222.00,1222.00,1222.00,1222.00,0,5,5.00
08/17/2005,22:42,1222.25,1222.25,1221.75,1222.00,37,10,47.00
08/17/2005,22:44,1222.00,1222.00,1222.00,1222.00,9,0,9.00
08/17/2005,22:45,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/17/2005,22:46,1222.00,1222.00,1222.00,1222.00,33,0,33.00
08/17/2005,22:48,1222.00,1222.00,1222.00,1222.00,6,0,6.00
08/17/2005,22:49,1222.00,1222.00,1222.00,1222.00,47,0,47.00
08/17/2005,22:50,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/17/2005,22:53,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/17/2005,22:54,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/17/2005,22:56,1222.00,1222.00,1222.00,1222.00,6,0,6.00
08/17/2005,22:59,1222.00,1222.00,1222.00,1222.00,36,0,36.00
08/17/2005,23:01,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/17/2005,23:02,1222.00,1222.00,1222.00,1222.00,25,0,25.00
08/17/2005,23:07,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/17/2005,23:08,1221.75,1221.75,1221.75,1221.75,0,10,10.00
08/17/2005,23:09,1221.75,1221.75,1221.75,1221.75,0,42,42.00
08/17/2005,23:10,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/17/2005,23:13,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/17/2005,23:20,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/17/2005,23:30,1221.75,1221.75,1221.75,1221.75,0,4,4.00
08/17/2005,23:39,1221.75,1222.00,1221.75,1222.00,1,1,2.00
08/17/2005,23:48,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/17/2005,23:53,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/17/2005,23:54,1221.75,1221.75,1221.75,1221.75,0,6,6.00
08/18/2005,00:01,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/18/2005,00:02,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/18/2005,00:04,1221.75,1221.75,1221.75,1221.75,0,6,6.00
08/18/2005,00:05,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/18/2005,00:06,1221.75,1221.75,1221.75,1221.75,0,49,49.00
08/18/2005,00:07,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/18/2005,00:08,1221.75,1221.75,1221.50,1221.50,0,23,23.00
08/18/2005,00:09,1221.50,1221.50,1221.50,1221.50,0,5,5.00
08/18/2005,00:10,1221.75,1221.75,1221.50,1221.50,5,1,6.00
08/18/2005,00:11,1221.75,1221.75,1221.75,1221.75,6,0,6.00
08/18/2005,00:14,1221.75,1221.75,1221.75,1221.75,2,0,2.00
08/18/2005,00:30,1221.75,1221.75,1221.75,1221.75,5,0,5.00
08/18/2005,00:33,1221.75,1221.75,1221.75,1221.75,10,0,10.00
08/18/2005,00:34,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,00:35,1221.75,1221.75,1221.75,1221.75,27,0,27.00
08/18/2005,00:39,1221.75,1221.75,1221.75,1221.75,5,0,5.00
08/18/2005,00:40,1221.75,1221.75,1221.75,1221.75,5,0,5.00
08/18/2005,00:41,1221.75,1221.75,1221.75,1221.75,8,0,8.00
08/18/2005,00:42,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/18/2005,00:43,1221.75,1221.75,1221.75,1221.75,15,0,15.00
08/18/2005,00:46,1221.75,1221.75,1221.75,1221.75,2,0,2.00
08/18/2005,00:51,1222.00,1222.00,1222.00,1222.00,50,0,50.00
08/18/2005,00:52,1222.00,1222.25,1222.00,1222.25,29,0,29.00
08/18/2005,00:55,1222.00,1222.00,1221.50,1221.50,0,18,18.00
08/18/2005,00:56,1221.75,1221.75,1221.75,1221.75,10,0,10.00
08/18/2005,00:57,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/18/2005,00:59,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/18/2005,01:01,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/18/2005,01:02,1222.00,1222.00,1222.00,1222.00,19,0,19.00
08/18/2005,01:03,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/18/2005,01:04,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/18/2005,01:05,1222.00,1222.25,1221.75,1222.25,89,1,90.00
08/18/2005,01:06,1222.00,1222.00,1222.00,1222.00,0,51,51.00
08/18/2005,01:08,1222.00,1222.00,1222.00,1222.00,0,5,5.00
08/18/2005,01:09,1222.00,1222.00,1221.75,1221.75,0,10,10.00
08/18/2005,01:10,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/18/2005,01:11,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/18/2005,01:13,1222.00,1222.00,1221.75,1222.00,13,5,18.00
08/18/2005,01:14,1222.00,1222.00,1222.00,1222.00,112,0,112.00
08/18/2005,01:15,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/18/2005,01:17,1222.00,1222.00,1222.00,1222.00,35,0,35.00
08/18/2005,01:18,1222.00,1222.00,1222.00,1222.00,19,0,19.00
08/18/2005,01:19,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/18/2005,01:21,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/18/2005,01:22,1222.25,1222.50,1222.25,1222.25,83,1,84.00
08/18/2005,01:23,1222.50,1222.50,1222.25,1222.50,19,1,20.00
08/18/2005,01:24,1222.50,1222.50,1222.50,1222.50,3,0,3.00
08/18/2005,01:28,1222.50,1222.50,1222.50,1222.50,113,0,113.00
08/18/2005,01:29,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/18/2005,01:30,1222.50,1222.50,1222.50,1222.50,20,0,20.00
08/18/2005,01:31,1222.50,1222.75,1222.50,1222.75,17,0,17.00
08/18/2005,01:32,1222.50,1222.50,1222.50,1222.50,0,2,2.00
08/18/2005,01:34,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/18/2005,01:35,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/18/2005,01:36,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/18/2005,01:37,1222.25,1222.25,1222.25,1222.25,0,16,16.00
08/18/2005,01:38,1222.25,1222.25,1222.00,1222.00,0,20,20.00
08/18/2005,01:39,1222.00,1222.00,1221.75,1222.00,20,15,35.00
08/18/2005,01:40,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/18/2005,01:41,1222.00,1222.00,1222.00,1222.00,24,0,24.00
08/18/2005,01:42,1221.75,1221.75,1221.50,1221.50,0,75,75.00
08/18/2005,01:43,1221.75,1221.75,1221.75,1221.75,4,0,4.00
08/18/2005,01:44,1221.75,1221.75,1221.75,1221.75,19,0,19.00
08/18/2005,01:45,1221.75,1221.75,1221.75,1221.75,67,0,67.00
08/18/2005,01:46,1221.75,1221.75,1221.75,1221.75,31,0,31.00
08/18/2005,01:48,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/18/2005,01:50,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/18/2005,01:51,1221.75,1222.00,1221.75,1222.00,5,2,7.00
08/18/2005,01:52,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/18/2005,01:53,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/18/2005,01:54,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/18/2005,01:56,1222.00,1222.00,1222.00,1222.00,6,0,6.00
08/18/2005,01:59,1221.75,1221.75,1221.50,1221.75,43,22,65.00
08/18/2005,02:01,1221.75,1222.00,1221.50,1222.00,96,1,97.00
08/18/2005,02:02,1222.00,1222.00,1221.75,1221.75,5,6,11.00
08/18/2005,02:03,1221.75,1222.00,1221.75,1222.00,4,1,5.00
08/18/2005,02:04,1222.00,1222.25,1222.00,1222.25,53,0,53.00
08/18/2005,02:05,1222.25,1222.25,1222.00,1222.00,2,17,19.00
08/18/2005,02:06,1222.00,1222.00,1221.75,1221.75,0,28,28.00
08/18/2005,02:07,1221.75,1221.75,1221.75,1221.75,0,25,25.00
08/18/2005,02:08,1221.75,1222.00,1221.75,1222.00,12,3,15.00
08/18/2005,02:09,1222.00,1222.00,1222.00,1222.00,87,0,87.00
08/18/2005,02:10,1222.00,1222.00,1222.00,1222.00,47,0,47.00
08/18/2005,02:11,1222.00,1222.00,1222.00,1222.00,46,0,46.00
08/18/2005,02:12,1222.00,1222.00,1222.00,1222.00,15,0,15.00
08/18/2005,02:13,1222.00,1222.00,1222.00,1222.00,43,0,43.00
08/18/2005,02:14,1222.00,1222.25,1222.00,1222.25,34,0,34.00
08/18/2005,02:15,1222.25,1222.25,1222.25,1222.25,84,0,84.00
08/18/2005,02:16,1222.25,1222.75,1222.25,1222.75,132,1,133.00
08/18/2005,02:17,1222.50,1222.50,1222.50,1222.50,0,7,7.00
08/18/2005,02:18,1222.25,1222.25,1222.00,1222.00,0,184,184.00
08/18/2005,02:19,1222.00,1222.00,1221.75,1221.75,41,15,56.00
08/18/2005,02:20,1221.75,1221.75,1221.50,1221.75,256,328,584.00
08/18/2005,02:21,1221.50,1221.75,1221.50,1221.50,7,304,311.00
08/18/2005,02:22,1221.50,1221.50,1221.25,1221.25,5,182,187.00
08/18/2005,02:24,1221.50,1221.50,1221.50,1221.50,20,0,20.00
08/18/2005,02:25,1221.50,1221.50,1220.50,1220.50,90,984,1074.00
08/18/2005,02:26,1220.50,1221.00,1220.50,1221.00,53,13,66.00
08/18/2005,02:27,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/18/2005,02:28,1221.00,1221.00,1220.50,1220.75,88,100,188.00
08/18/2005,02:29,1220.75,1220.75,1220.25,1220.50,89,256,345.00
08/18/2005,02:30,1220.50,1220.50,1220.25,1220.50,239,21,260.00
08/18/2005,02:31,1220.25,1220.75,1220.25,1220.50,93,109,202.00
08/18/2005,02:32,1220.75,1220.75,1220.50,1220.50,1,1,2.00
08/18/2005,02:33,1220.75,1220.75,1220.75,1220.75,269,0,269.00
08/18/2005,02:34,1220.75,1220.75,1220.75,1220.75,26,0,26.00
08/18/2005,02:35,1220.75,1221.00,1220.75,1221.00,332,17,349.00
08/18/2005,02:36,1221.00,1221.00,1221.00,1221.00,46,0,46.00
08/18/2005,02:37,1221.00,1221.00,1221.00,1221.00,24,0,24.00
08/18/2005,02:38,1221.00,1221.00,1221.00,1221.00,6,0,6.00
08/18/2005,02:39,1220.75,1221.00,1220.75,1221.00,78,11,89.00
08/18/2005,02:40,1221.00,1221.00,1221.00,1221.00,3,0,3.00
08/18/2005,02:41,1220.75,1221.00,1220.75,1221.00,1,110,111.00
08/18/2005,02:42,1220.75,1220.75,1220.50,1220.50,0,70,70.00
08/18/2005,02:43,1220.50,1220.75,1220.50,1220.75,20,21,41.00
08/18/2005,02:44,1220.50,1220.50,1220.25,1220.50,52,22,74.00
08/18/2005,02:45,1220.50,1220.50,1220.00,1220.25,133,405,538.00
08/18/2005,02:46,1220.25,1220.50,1220.00,1220.50,74,2,76.00
08/18/2005,02:47,1220.50,1220.75,1220.25,1220.50,118,25,143.00
08/18/2005,02:48,1220.75,1220.75,1220.50,1220.50,51,18,69.00
08/18/2005,02:49,1220.50,1220.50,1220.50,1220.50,0,185,185.00
08/18/2005,02:50,1220.50,1220.50,1220.50,1220.50,0,47,47.00
08/18/2005,02:51,1220.25,1220.50,1220.25,1220.25,6,13,19.00
08/18/2005,02:52,1220.25,1220.25,1220.25,1220.25,0,61,61.00
08/18/2005,02:53,1220.25,1220.25,1220.00,1220.00,1,46,47.00
08/18/2005,02:54,1220.25,1220.25,1220.00,1220.00,3,3,6.00
08/18/2005,02:55,1220.25,1220.25,1220.25,1220.25,88,0,88.00
08/18/2005,02:56,1220.25,1220.25,1220.25,1220.25,22,0,22.00
08/18/2005,02:57,1220.25,1220.25,1220.25,1220.25,124,0,124.00
08/18/2005,02:58,1220.25,1220.25,1220.00,1220.00,5,117,122.00
08/18/2005,02:59,1220.00,1220.00,1219.25,1219.50,124,1096,1220.00
08/18/2005,03:00,1219.25,1219.50,1219.25,1219.25,47,145,192.00
08/18/2005,03:01,1219.50,1219.50,1219.00,1219.25,66,134,200.00
08/18/2005,03:02,1219.25,1219.50,1219.25,1219.50,206,10,216.00
08/18/2005,03:03,1219.50,1219.50,1219.00,1219.25,39,205,244.00
08/18/2005,03:04,1219.25,1219.50,1219.25,1219.50,238,5,243.00
08/18/2005,03:05,1219.50,1220.00,1219.50,1220.00,159,4,163.00
08/18/2005,03:06,1219.75,1220.00,1219.75,1219.75,1,38,39.00
08/18/2005,03:07,1219.75,1219.75,1219.25,1219.25,0,90,90.00
08/18/2005,03:08,1219.25,1219.25,1218.75,1218.75,11,444,455.00
08/18/2005,03:09,1218.50,1218.75,1218.25,1218.50,70,148,218.00
08/18/2005,03:10,1218.50,1218.50,1218.25,1218.25,0,179,179.00
08/18/2005,03:11,1218.50,1218.75,1218.50,1218.50,95,3,98.00
08/18/2005,03:12,1218.50,1218.50,1218.50,1218.50,0,86,86.00
08/18/2005,03:13,1218.50,1219.00,1218.25,1218.50,134,249,383.00
08/18/2005,03:14,1218.75,1218.75,1218.50,1218.50,39,5,44.00
08/18/2005,03:15,1218.50,1218.75,1218.50,1218.75,22,5,27.00
08/18/2005,03:16,1218.75,1219.00,1218.75,1218.75,7,67,74.00
08/18/2005,03:17,1218.75,1218.75,1218.50,1218.75,1,73,74.00
08/18/2005,03:18,1218.75,1219.00,1218.75,1218.75,21,17,38.00
08/18/2005,03:19,1219.00,1219.00,1218.75,1219.00,12,37,49.00
08/18/2005,03:20,1218.75,1218.75,1218.75,1218.75,0,11,11.00
08/18/2005,03:21,1219.00,1219.00,1218.75,1218.75,1,47,48.00
08/18/2005,03:22,1218.75,1218.75,1218.75,1218.75,0,5,5.00
08/18/2005,03:23,1218.50,1218.50,1218.50,1218.50,0,1,1.00
08/18/2005,03:24,1218.50,1218.50,1218.50,1218.50,0,39,39.00
08/18/2005,03:25,1218.50,1218.75,1218.50,1218.75,1,63,64.00
08/18/2005,03:26,1218.50,1218.50,1217.50,1217.50,152,599,751.00
08/18/2005,03:27,1217.75,1217.75,1217.25,1217.50,389,125,514.00
08/18/2005,03:28,1217.50,1217.75,1217.50,1217.75,72,91,163.00
08/18/2005,03:29,1217.75,1218.00,1217.50,1218.00,54,80,134.00
08/18/2005,03:30,1217.75,1217.75,1217.75,1217.75,0,145,145.00
08/18/2005,03:31,1218.00,1218.00,1217.75,1217.75,144,36,180.00
08/18/2005,03:32,1218.00,1218.00,1218.00,1218.00,81,0,81.00
08/18/2005,03:33,1218.00,1218.00,1218.00,1218.00,77,0,77.00
08/18/2005,03:34,1218.00,1218.25,1218.00,1218.00,75,3,78.00
08/18/2005,03:35,1218.00,1218.25,1218.00,1218.25,13,1,14.00
08/18/2005,03:36,1218.25,1218.25,1218.25,1218.25,78,0,78.00
08/18/2005,03:37,1218.25,1218.25,1218.25,1218.25,8,0,8.00
08/18/2005,03:38,1218.00,1218.00,1218.00,1218.00,0,36,36.00
08/18/2005,03:39,1217.75,1217.75,1217.50,1217.75,12,215,227.00
08/18/2005,03:40,1217.75,1217.75,1217.75,1217.75,3,0,3.00
08/18/2005,03:41,1217.75,1217.75,1217.50,1217.75,86,5,91.00
08/18/2005,03:42,1217.75,1217.75,1217.75,1217.75,3,0,3.00
08/18/2005,03:43,1218.00,1218.00,1218.00,1218.00,174,0,174.00
08/18/2005,03:44,1218.00,1218.25,1218.00,1218.25,5,0,5.00
08/18/2005,03:45,1218.00,1218.25,1218.00,1218.25,2,10,12.00
08/18/2005,03:47,1218.00,1218.00,1217.75,1218.00,2,260,262.00
08/18/2005,03:49,1217.75,1217.75,1217.75,1217.75,0,310,310.00
08/18/2005,03:50,1217.75,1217.75,1217.75,1217.75,0,38,38.00
08/18/2005,03:51,1217.75,1217.75,1217.00,1217.00,10,385,395.00
08/18/2005,03:52,1217.25,1217.25,1216.75,1217.25,194,129,323.00
08/18/2005,03:53,1217.50,1217.50,1217.50,1217.50,18,0,18.00
08/18/2005,03:54,1217.50,1217.50,1217.50,1217.50,54,0,54.00
08/18/2005,03:55,1217.50,1217.50,1217.00,1217.25,94,9,103.00
08/18/2005,03:56,1217.50,1217.75,1217.25,1217.50,62,5,67.00
08/18/2005,03:57,1217.50,1217.50,1217.25,1217.50,89,7,96.00
08/18/2005,03:58,1217.50,1217.75,1217.25,1217.25,5,6,11.00
08/18/2005,03:59,1217.25,1217.50,1217.00,1217.00,1,53,54.00
08/18/2005,04:00,1217.25,1217.50,1217.25,1217.50,68,0,68.00
08/18/2005,04:01,1217.50,1217.75,1217.50,1217.75,56,0,56.00
08/18/2005,04:02,1217.75,1218.25,1217.75,1218.25,147,2,149.00
08/18/2005,04:03,1218.25,1218.50,1218.00,1218.25,381,69,450.00
08/18/2005,04:04,1218.25,1218.50,1218.25,1218.25,25,13,38.00
08/18/2005,04:05,1218.25,1218.25,1218.25,1218.25,0,24,24.00
08/18/2005,04:06,1218.50,1218.75,1218.50,1218.50,87,19,106.00
08/18/2005,04:07,1218.75,1218.75,1218.50,1218.50,1,116,117.00
08/18/2005,04:08,1218.50,1218.75,1218.50,1218.75,3,7,10.00
08/18/2005,04:09,1218.75,1219.00,1218.75,1218.75,113,36,149.00
08/18/2005,04:10,1218.50,1218.50,1218.50,1218.50,0,25,25.00
08/18/2005,04:11,1218.50,1218.50,1218.25,1218.25,0,145,145.00
08/18/2005,04:12,1218.50,1218.50,1218.50,1218.50,25,0,25.00
08/18/2005,04:13,1218.50,1218.75,1218.50,1218.75,6,0,6.00
08/18/2005,04:14,1218.50,1218.50,1218.50,1218.50,0,11,11.00
08/18/2005,04:15,1218.50,1218.75,1218.50,1218.75,21,6,27.00
08/18/2005,04:16,1218.75,1218.75,1218.75,1218.75,3,0,3.00
08/18/2005,04:18,1218.50,1218.50,1218.50,1218.50,0,43,43.00
08/18/2005,04:19,1218.50,1218.50,1218.25,1218.50,1,25,26.00
08/18/2005,04:20,1218.25,1218.50,1218.25,1218.50,61,1,62.00
08/18/2005,04:21,1218.75,1218.75,1218.50,1218.50,1,29,30.00
08/18/2005,04:22,1218.50,1218.50,1218.25,1218.25,0,12,12.00
08/18/2005,04:23,1218.50,1218.50,1218.50,1218.50,20,0,20.00
08/18/2005,04:24,1218.50,1218.50,1218.25,1218.25,8,55,63.00
08/18/2005,04:25,1218.25,1218.25,1218.00,1218.25,5,122,127.00
08/18/2005,04:26,1218.25,1218.50,1218.25,1218.50,108,0,108.00
08/18/2005,04:27,1218.50,1218.75,1218.50,1218.75,131,0,131.00
08/18/2005,04:28,1218.75,1218.75,1218.50,1218.50,72,15,87.00
08/18/2005,04:29,1218.75,1218.75,1218.75,1218.75,4,0,4.00
08/18/2005,04:30,1219.00,1219.00,1218.75,1218.75,1,1,2.00
08/18/2005,04:31,1218.75,1218.75,1218.75,1218.75,0,50,50.00
08/18/2005,04:32,1218.75,1218.75,1218.75,1218.75,0,4,4.00
08/18/2005,04:33,1218.75,1219.00,1218.75,1218.75,2,10,12.00
08/18/2005,04:34,1218.75,1218.75,1218.75,1218.75,0,29,29.00
08/18/2005,04:35,1218.50,1219.00,1218.50,1219.00,13,32,45.00
08/18/2005,04:36,1218.75,1218.75,1218.50,1218.75,2,46,48.00
08/18/2005,04:37,1219.00,1219.00,1219.00,1219.00,1,0,1.00
08/18/2005,04:38,1218.75,1219.00,1218.75,1219.00,5,9,14.00
08/18/2005,04:39,1218.75,1218.75,1218.75,1218.75,0,131,131.00
08/18/2005,04:40,1218.50,1218.75,1218.50,1218.75,1,1,2.00
08/18/2005,04:41,1218.75,1219.00,1218.75,1219.00,30,8,38.00
08/18/2005,04:43,1218.75,1218.75,1218.75,1218.75,0,13,13.00
08/18/2005,04:44,1218.75,1218.75,1218.25,1218.25,10,314,324.00
08/18/2005,04:45,1218.25,1218.25,1218.25,1218.25,0,14,14.00
08/18/2005,04:46,1218.25,1218.50,1218.00,1218.25,57,14,71.00
08/18/2005,04:47,1218.25,1218.25,1218.25,1218.25,0,6,6.00
08/18/2005,04:48,1218.25,1218.25,1218.25,1218.25,0,100,100.00
08/18/2005,04:49,1218.25,1218.25,1218.25,1218.25,0,1,1.00
08/18/2005,04:50,1218.25,1218.25,1218.25,1218.25,0,1,1.00
08/18/2005,04:51,1218.50,1218.50,1218.25,1218.25,7,20,27.00
08/18/2005,04:52,1218.50,1218.50,1218.00,1218.25,19,81,100.00
08/18/2005,04:53,1218.25,1218.25,1218.25,1218.25,10,0,10.00
08/18/2005,04:54,1218.25,1218.25,1218.00,1218.25,7,1,8.00
08/18/2005,04:55,1218.25,1218.25,1218.25,1218.25,1,0,1.00
08/18/2005,04:56,1218.00,1218.25,1218.00,1218.25,2,6,8.00
08/18/2005,04:57,1218.25,1218.25,1218.00,1218.00,10,36,46.00
08/18/2005,04:58,1218.00,1218.00,1217.75,1218.00,258,23,281.00
08/18/2005,04:59,1218.00,1218.00,1217.75,1218.00,111,3,114.00
08/18/2005,05:00,1218.00,1218.25,1217.75,1218.25,59,8,67.00
08/18/2005,05:01,1218.25,1218.25,1218.25,1218.25,5,0,5.00
08/18/2005,05:02,1218.25,1218.25,1218.00,1218.25,30,8,38.00
08/18/2005,05:03,1218.25,1218.50,1218.25,1218.50,42,0,42.00
08/18/2005,05:04,1218.50,1218.50,1218.25,1218.25,5,5,10.00
08/18/2005,05:05,1218.25,1218.50,1218.25,1218.50,6,1,7.00
08/18/2005,05:06,1218.25,1218.25,1218.25,1218.25,0,6,6.00
08/18/2005,05:07,1218.50,1218.50,1218.25,1218.25,2,7,9.00
08/18/2005,05:08,1218.25,1218.25,1218.00,1218.00,0,53,53.00
08/18/2005,05:10,1218.25,1218.50,1218.00,1218.50,34,6,40.00
08/18/2005,05:11,1218.25,1218.50,1218.25,1218.50,5,82,87.00
08/18/2005,05:12,1218.25,1218.50,1218.25,1218.25,24,8,32.00
08/18/2005,05:13,1218.25,1218.25,1218.00,1218.25,11,49,60.00
08/18/2005,05:14,1218.25,1218.25,1218.00,1218.25,22,5,27.00
08/18/2005,05:15,1218.25,1218.25,1218.00,1218.25,31,6,37.00
08/18/2005,05:16,1218.25,1218.25,1218.25,1218.25,10,0,10.00
08/18/2005,05:17,1218.25,1218.25,1218.25,1218.25,10,0,10.00
08/18/2005,05:18,1218.25,1218.25,1218.25,1218.25,2,0,2.00
08/18/2005,05:19,1218.25,1218.25,1218.00,1218.25,10,6,16.00
08/18/2005,05:20,1218.25,1218.25,1218.25,1218.25,34,0,34.00
08/18/2005,05:21,1218.00,1218.25,1218.00,1218.25,3,13,16.00
08/18/2005,05:22,1218.25,1218.25,1218.25,1218.25,56,0,56.00
08/18/2005,05:23,1218.00,1218.00,1218.00,1218.00,0,6,6.00
08/18/2005,05:24,1218.25,1218.25,1218.25,1218.25,2,0,2.00
08/18/2005,05:25,1218.00,1218.25,1218.00,1218.25,1,5,6.00
08/18/2005,05:26,1218.25,1218.25,1218.25,1218.25,12,0,12.00
08/18/2005,05:27,1218.25,1218.25,1218.00,1218.00,9,5,14.00
08/18/2005,05:28,1218.25,1218.25,1218.00,1218.25,32,1,33.00
08/18/2005,05:29,1218.25,1218.25,1218.00,1218.25,22,2,24.00
08/18/2005,05:30,1218.00,1218.00,1218.00,1218.00,0,6,6.00
08/18/2005,05:31,1218.00,1218.25,1218.00,1218.00,2,9,11.00
08/18/2005,05:32,1218.00,1218.25,1218.00,1218.25,2,7,9.00
08/18/2005,05:33,1218.00,1218.25,1218.00,1218.25,5,2,7.00
08/18/2005,05:34,1218.00,1218.25,1218.00,1218.25,1,6,7.00
08/18/2005,05:35,1218.00,1218.25,1218.00,1218.25,7,7,14.00
08/18/2005,05:36,1218.25,1218.25,1218.25,1218.25,4,0,4.00
08/18/2005,05:37,1218.25,1218.25,1218.25,1218.25,13,0,13.00
08/18/2005,05:38,1218.25,1218.25,1218.25,1218.25,23,0,23.00
08/18/2005,05:39,1218.25,1218.25,1218.25,1218.25,20,0,20.00
08/18/2005,05:40,1218.25,1218.25,1218.25,1218.25,16,0,16.00
08/18/2005,05:41,1218.25,1218.25,1217.75,1218.00,100,200,300.00
08/18/2005,05:42,1218.00,1218.25,1217.75,1218.25,218,120,338.00
08/18/2005,05:43,1218.00,1218.00,1217.75,1217.75,3,10,13.00
08/18/2005,05:44,1218.00,1218.00,1217.75,1217.75,19,1,20.00
08/18/2005,05:45,1218.00,1218.25,1218.00,1218.25,12,8,20.00
08/18/2005,05:46,1218.25,1218.25,1218.00,1218.00,3,35,38.00
08/18/2005,05:47,1217.75,1218.00,1217.75,1218.00,33,5,38.00
08/18/2005,05:48,1218.00,1218.00,1217.75,1217.75,5,6,11.00
08/18/2005,05:49,1217.75,1218.00,1217.75,1218.00,1,13,14.00
08/18/2005,05:50,1217.75,1217.75,1217.75,1217.75,0,7,7.00
08/18/2005,05:51,1217.75,1218.00,1217.75,1218.00,3,1,4.00
08/18/2005,05:52,1218.00,1218.00,1217.75,1217.75,1,6,7.00
08/18/2005,05:53,1217.75,1218.00,1217.75,1218.00,3,4,7.00
08/18/2005,05:54,1217.75,1217.75,1217.75,1217.75,0,5,5.00
08/18/2005,05:55,1218.00,1218.25,1217.75,1218.00,238,13,251.00
08/18/2005,05:56,1218.00,1218.00,1218.00,1218.00,0,9,9.00
08/18/2005,05:57,1218.00,1218.25,1218.00,1218.25,77,1,78.00
08/18/2005,05:58,1218.25,1218.50,1218.00,1218.00,47,22,69.00
08/18/2005,05:59,1218.00,1218.00,1218.00,1218.00,0,6,6.00
08/18/2005,06:01,1218.00,1218.50,1218.00,1218.50,50,2,52.00
08/18/2005,06:02,1218.50,1218.75,1218.50,1218.50,251,2,253.00
08/18/2005,06:03,1218.50,1218.50,1218.25,1218.50,52,109,161.00
08/18/2005,06:05,1218.50,1218.50,1218.25,1218.50,145,54,199.00
08/18/2005,06:06,1218.50,1218.75,1218.50,1218.50,7,22,29.00
08/18/2005,06:07,1218.50,1218.50,1218.25,1218.50,1,12,13.00
08/18/2005,06:08,1218.50,1218.50,1218.50,1218.50,66,0,66.00
08/18/2005,06:09,1218.50,1218.50,1218.50,1218.50,10,0,10.00
08/18/2005,06:10,1218.50,1218.50,1218.50,1218.50,2,0,2.00
08/18/2005,06:11,1218.50,1218.50,1218.50,1218.50,51,0,51.00
08/18/2005,06:12,1218.50,1218.50,1218.50,1218.50,6,0,6.00
08/18/2005,06:13,1218.50,1218.50,1218.50,1218.50,7,0,7.00
08/18/2005,06:14,1218.50,1218.75,1218.50,1218.75,2,0,2.00
08/18/2005,06:15,1218.50,1218.75,1218.50,1218.50,2,13,15.00
08/18/2005,06:16,1218.50,1218.75,1218.50,1218.50,1,44,45.00
08/18/2005,06:17,1218.50,1219.00,1218.50,1219.00,160,52,212.00
08/18/2005,06:18,1219.00,1219.00,1218.75,1218.75,47,8,55.00
08/18/2005,06:19,1218.75,1218.75,1218.75,1218.75,0,8,8.00
08/18/2005,06:20,1218.75,1219.00,1218.75,1219.00,1,2,3.00
08/18/2005,06:21,1218.75,1219.00,1218.75,1218.75,1,43,44.00
08/18/2005,06:22,1218.50,1218.50,1218.50,1218.50,0,7,7.00
08/18/2005,06:23,1218.75,1218.75,1218.75,1218.75,18,0,18.00
08/18/2005,06:24,1219.00,1219.00,1218.75,1218.75,100,5,105.00
08/18/2005,06:26,1218.75,1219.00,1218.50,1218.75,21,37,58.00
08/18/2005,06:27,1218.75,1218.75,1218.50,1218.50,10,2,12.00
08/18/2005,06:28,1218.75,1218.75,1218.50,1218.75,97,5,102.00
08/18/2005,06:29,1218.75,1218.75,1218.75,1218.75,53,0,53.00
08/18/2005,06:30,1218.75,1218.75,1218.75,1218.75,36,0,36.00
08/18/2005,06:31,1218.75,1218.75,1218.75,1218.75,6,0,6.00
08/18/2005,06:32,1218.75,1219.00,1218.75,1219.00,59,0,59.00
08/18/2005,06:33,1218.75,1219.00,1218.75,1219.00,10,7,17.00
08/18/2005,06:34,1219.00,1219.25,1218.75,1219.00,107,56,163.00
08/18/2005,06:35,1219.25,1219.25,1219.00,1219.00,202,5,207.00
08/18/2005,06:36,1219.00,1219.25,1219.00,1219.25,5,1,6.00
08/18/2005,06:37,1219.25,1219.50,1219.25,1219.25,53,10,63.00
08/18/2005,06:38,1219.50,1219.50,1219.25,1219.50,3,5,8.00
08/18/2005,06:39,1219.25,1219.50,1219.25,1219.25,3,96,99.00
08/18/2005,06:40,1219.25,1219.25,1219.00,1219.25,14,194,208.00
08/18/2005,06:41,1219.00,1219.25,1219.00,1219.00,3,18,21.00
08/18/2005,06:42,1219.00,1219.00,1218.75,1219.00,1,17,18.00
08/18/2005,06:43,1218.75,1219.00,1218.75,1219.00,14,6,20.00
08/18/2005,06:44,1219.00,1219.00,1218.75,1218.75,112,104,216.00
08/18/2005,06:45,1218.75,1218.75,1218.75,1218.75,0,8,8.00
08/18/2005,06:46,1218.75,1218.75,1218.75,1218.75,0,3,3.00
08/18/2005,06:47,1218.75,1218.75,1218.75,1218.75,0,6,6.00
08/18/2005,06:49,1218.75,1219.00,1218.75,1218.75,1,32,33.00
08/18/2005,06:50,1218.75,1218.75,1218.50,1218.50,0,92,92.00
08/18/2005,06:51,1218.75,1218.75,1218.50,1218.75,61,5,66.00
08/18/2005,06:52,1218.75,1218.75,1218.75,1218.75,11,0,11.00
08/18/2005,06:53,1218.75,1219.00,1218.75,1219.00,72,0,72.00
08/18/2005,06:54,1219.00,1219.25,1219.00,1219.00,7,17,24.00
08/18/2005,06:55,1219.00,1219.00,1218.75,1219.00,2,9,11.00
08/18/2005,06:56,1219.00,1219.00,1219.00,1219.00,22,0,22.00
08/18/2005,06:57,1219.00,1219.00,1218.75,1219.00,13,5,18.00
08/18/2005,06:58,1219.00,1219.00,1218.75,1218.75,2,24,26.00
08/18/2005,06:59,1218.75,1218.75,1218.75,1218.75,0,26,26.00
08/18/2005,07:01,1218.75,1219.00,1218.75,1219.00,131,6,137.00
08/18/2005,07:02,1219.00,1219.00,1219.00,1219.00,91,0,91.00
08/18/2005,07:03,1219.00,1219.25,1219.00,1219.00,9,5,14.00
08/18/2005,07:04,1219.25,1219.25,1218.75,1218.75,7,33,40.00
08/18/2005,07:05,1218.75,1219.00,1218.75,1219.00,3,2,5.00
08/18/2005,07:06,1219.00,1219.00,1218.75,1218.75,2,7,9.00
08/18/2005,07:07,1218.75,1219.00,1218.75,1219.00,5,55,60.00
08/18/2005,07:08,1219.00,1219.00,1219.00,1219.00,3,0,3.00
08/18/2005,07:09,1219.00,1219.00,1219.00,1219.00,1,0,1.00
08/18/2005,07:10,1219.00,1219.00,1219.00,1219.00,91,0,91.00
08/18/2005,07:11,1219.00,1219.00,1219.00,1219.00,37,0,37.00
08/18/2005,07:12,1219.00,1219.00,1218.75,1219.00,152,1,153.00
08/18/2005,07:13,1219.00,1219.00,1218.75,1218.75,119,3,122.00
08/18/2005,07:14,1219.00,1219.00,1218.75,1219.00,22,3,25.00
08/18/2005,07:15,1219.00,1219.00,1218.75,1218.75,1,1,2.00
08/18/2005,07:16,1219.00,1219.00,1219.00,1219.00,32,0,32.00
08/18/2005,07:17,1219.00,1219.00,1219.00,1219.00,18,0,18.00
08/18/2005,07:18,1219.00,1219.25,1219.00,1219.00,46,6,52.00
08/18/2005,07:19,1219.00,1219.00,1218.75,1218.75,0,8,8.00
08/18/2005,07:20,1219.00,1219.00,1219.00,1219.00,62,0,62.00
08/18/2005,07:21,1219.00,1219.00,1218.75,1218.75,2,2,4.00
08/18/2005,07:22,1219.00,1219.00,1219.00,1219.00,18,0,18.00
08/18/2005,07:23,1219.00,1219.00,1218.75,1218.75,27,1,28.00
08/18/2005,07:24,1219.00,1219.00,1218.75,1219.00,34,26,60.00
08/18/2005,07:25,1219.00,1219.00,1219.00,1219.00,50,0,50.00
08/18/2005,07:26,1219.00,1219.00,1219.00,1219.00,24,0,24.00
08/18/2005,07:27,1219.00,1219.00,1218.75,1218.75,7,100,107.00
08/18/2005,07:28,1219.00,1219.00,1218.75,1218.75,1,1,2.00
08/18/2005,07:29,1218.75,1218.75,1218.75,1218.75,0,6,6.00
08/18/2005,07:30,1219.00,1219.00,1219.00,1219.00,33,0,33.00
08/18/2005,07:31,1218.75,1219.00,1218.75,1219.00,16,3,19.00
08/18/2005,07:32,1218.75,1219.00,1218.50,1218.50,11,350,361.00
08/18/2005,07:33,1218.50,1218.75,1218.25,1218.50,53,213,266.00
08/18/2005,07:34,1218.25,1218.75,1218.25,1218.75,183,3,186.00
08/18/2005,07:35,1218.50,1218.75,1218.25,1218.50,7,123,130.00
08/18/2005,07:36,1218.50,1218.75,1218.50,1218.50,107,44,151.00
08/18/2005,07:37,1218.50,1218.75,1218.25,1218.75,43,108,151.00
08/18/2005,07:38,1218.75,1218.75,1218.75,1218.75,226,0,226.00
08/18/2005,07:39,1218.75,1219.00,1218.50,1218.75,253,132,385.00
08/18/2005,07:40,1218.75,1218.75,1218.50,1218.50,1,9,10.00
08/18/2005,07:41,1218.50,1218.50,1218.25,1218.25,0,83,83.00
08/18/2005,07:42,1218.25,1219.00,1218.25,1218.75,522,10,532.00
08/18/2005,07:43,1218.75,1218.75,1218.50,1218.75,52,1,53.00
08/18/2005,07:44,1218.75,1219.00,1218.75,1218.75,56,33,89.00
08/18/2005,07:45,1219.00,1219.00,1219.00,1219.00,5,0,5.00
08/18/2005,07:46,1219.00,1219.00,1219.00,1219.00,2,0,2.00
08/18/2005,07:47,1219.00,1219.25,1219.00,1219.00,202,47,249.00
08/18/2005,07:48,1219.00,1219.00,1219.00,1219.00,0,31,31.00
08/18/2005,07:49,1219.00,1219.00,1218.75,1219.00,3,8,11.00
08/18/2005,07:50,1218.75,1218.75,1218.75,1218.75,0,1,1.00
08/18/2005,07:51,1218.75,1219.00,1218.75,1219.00,2,4,6.00
08/18/2005,07:52,1218.75,1219.00,1218.50,1219.00,106,242,348.00
08/18/2005,07:53,1218.75,1218.75,1218.75,1218.75,0,19,19.00
08/18/2005,07:54,1218.75,1219.00,1218.75,1218.75,1,4,5.00
08/18/2005,07:55,1219.00,1219.00,1219.00,1219.00,1,0,1.00
08/18/2005,07:56,1218.75,1219.00,1218.75,1218.75,2,4,6.00
08/18/2005,07:57,1218.75,1219.00,1218.75,1218.75,1,121,122.00
08/18/2005,07:58,1218.75,1219.00,1218.75,1218.75,7,131,138.00
08/18/2005,07:59,1219.00,1219.00,1218.75,1218.75,2,12,14.00
08/18/2005,08:00,1218.75,1219.00,1218.50,1218.75,19,142,161.00
08/18/2005,08:01,1218.75,1218.75,1218.50,1218.50,8,3,11.00
08/18/2005,08:02,1218.75,1218.75,1218.50,1218.75,59,23,82.00
08/18/2005,08:03,1218.50,1218.75,1218.50,1218.75,7,7,14.00
08/18/2005,08:04,1218.50,1218.75,1218.50,1218.50,1,3,4.00
08/18/2005,08:07,1218.50,1218.50,1218.50,1218.50,0,23,23.00
08/18/2005,08:08,1218.75,1219.00,1218.75,1218.75,314,169,483.00
08/18/2005,08:09,1218.75,1218.75,1218.75,1218.75,0,16,16.00
08/18/2005,08:10,1218.75,1218.75,1218.75,1218.75,0,24,24.00
08/18/2005,08:11,1218.50,1218.75,1218.50,1218.50,13,6,19.00
08/18/2005,08:12,1218.75,1218.75,1218.75,1218.75,1,0,1.00
08/18/2005,08:13,1218.75,1219.00,1218.75,1218.75,79,2,81.00
08/18/2005,08:14,1218.75,1219.00,1218.75,1219.00,1,8,9.00
08/18/2005,08:15,1218.75,1218.75,1218.75,1218.75,0,230,230.00
08/18/2005,08:16,1218.50,1218.75,1218.50,1218.75,112,1,113.00
08/18/2005,08:17,1219.00,1219.00,1218.75,1219.00,2,6,8.00
08/18/2005,08:18,1218.75,1219.00,1218.75,1218.75,4,195,199.00
08/18/2005,08:19,1218.50,1218.75,1218.50,1218.50,3,19,22.00
08/18/2005,08:20,1218.50,1219.00,1218.50,1219.00,25,20,45.00
08/18/2005,08:21,1219.00,1219.00,1218.50,1218.75,17,98,115.00
08/18/2005,08:22,1218.75,1219.00,1218.50,1218.75,33,4,37.00
08/18/2005,08:23,1218.75,1219.00,1218.75,1219.00,12,88,100.00
08/18/2005,08:24,1218.75,1219.00,1218.75,1218.75,434,7,441.00
08/18/2005,08:25,1218.75,1219.25,1218.75,1219.00,28,36,64.00
08/18/2005,08:26,1219.00,1219.25,1219.00,1219.00,17,74,91.00
08/18/2005,08:27,1219.00,1219.25,1218.75,1219.00,136,133,269.00
08/18/2005,08:28,1219.25,1219.25,1219.00,1219.00,14,207,221.00
08/18/2005,08:29,1218.75,1219.25,1218.75,1219.25,184,12,196.00
08/18/2005,08:30,1219.25,1219.50,1219.00,1219.50,585,114,699.00
08/18/2005,08:31,1219.50,1220.00,1219.25,1219.50,2893,1713,4606.00
08/18/2005,08:32,1219.50,1220.00,1219.00,1219.00,488,1493,1981.00
08/18/2005,08:33,1219.00,1219.25,1218.25,1218.25,989,3169,4158.00
08/18/2005,08:34,1218.25,1218.50,1218.00,1218.50,1736,2716,4452.00
08/18/2005,08:35,1218.50,1219.00,1218.25,1219.00,1924,558,2482.00
08/18/2005,08:36,1219.00,1219.00,1218.50,1218.75,1184,1371,2555.00
08/18/2005,08:37,1218.75,1219.00,1218.00,1218.25,660,1987,2647.00
08/18/2005,08:38,1218.00,1218.25,1217.75,1218.00,1353,2755,4108.00
08/18/2005,08:39,1218.00,1218.50,1217.50,1218.00,3813,2292,6105.00
08/18/2005,08:40,1218.00,1218.50,1217.75,1218.00,1754,1866,3620.00
08/18/2005,08:41,1218.00,1218.25,1217.25,1217.50,589,2274,2863.00
08/18/2005,08:42,1217.50,1218.00,1217.50,1217.75,1189,478,1667.00
08/18/2005,08:43,1218.00,1218.25,1217.50,1218.00,2374,1463,3837.00
08/18/2005,08:44,1218.00,1218.50,1217.75,1218.50,1557,730,2287.00
08/18/2005,08:45,1218.50,1218.75,1218.25,1218.75,1675,299,1974.00
08/18/2005,08:46,1218.75,1218.75,1218.25,1218.50,1331,1211,2542.00
08/18/2005,08:47,1218.50,1219.25,1218.25,1219.00,2963,1080,4043.00
08/18/2005,08:48,1219.00,1219.50,1218.75,1219.00,1198,722,1920.00
08/18/2005,08:49,1219.25,1219.25,1218.50,1218.50,399,1828,2227.00
08/18/2005,08:50,1218.50,1218.75,1218.25,1218.50,656,1306,1962.00
08/18/2005,08:51,1218.50,1218.75,1218.25,1218.50,258,386,644.00
08/18/2005,08:52,1218.50,1219.00,1218.50,1218.75,1167,652,1819.00
08/18/2005,08:53,1218.75,1218.75,1218.25,1218.50,332,1068,1400.00
08/18/2005,08:54,1218.50,1218.75,1218.25,1218.50,105,1097,1202.00
08/18/2005,08:55,1218.50,1219.00,1218.25,1219.00,828,484,1312.00
08/18/2005,08:56,1218.75,1219.25,1218.50,1219.00,990,175,1165.00
08/18/2005,08:57,1219.00,1219.25,1218.75,1219.00,671,631,1302.00
08/18/2005,08:58,1219.00,1219.75,1218.75,1219.50,2564,1058,3622.00
08/18/2005,08:59,1219.50,1220.00,1219.00,1219.75,1505,618,2123.00
08/18/2005,09:00,1219.75,1220.00,1219.25,1219.50,969,1151,2120.00
08/18/2005,09:01,1219.50,1219.75,1219.00,1219.00,559,1319,1878.00
08/18/2005,09:02,1219.00,1219.00,1218.25,1218.50,1120,1625,2745.00
08/18/2005,09:03,1218.75,1219.25,1218.50,1219.25,812,717,1529.00
08/18/2005,09:04,1219.25,1219.50,1218.75,1219.00,307,1365,1672.00
08/18/2005,09:05,1219.00,1219.00,1218.75,1219.00,612,948,1560.00
08/18/2005,09:06,1219.25,1219.75,1219.00,1219.50,1328,1647,2975.00
08/18/2005,09:07,1219.50,1220.00,1219.25,1219.75,1512,1113,2625.00
08/18/2005,09:08,1220.00,1221.00,1219.75,1220.50,3617,2032,5649.00
08/18/2005,09:09,1220.50,1220.75,1220.25,1220.50,1195,559,1754.00
08/18/2005,09:10,1220.50,1220.50,1219.50,1219.75,960,3581,4541.00
08/18/2005,09:11,1219.50,1220.00,1219.50,1220.00,1409,138,1547.00
08/18/2005,09:12,1220.00,1220.25,1219.50,1219.75,937,1765,2702.00
08/18/2005,09:13,1220.00,1220.00,1219.50,1219.50,220,1437,1657.00
08/18/2005,09:14,1219.75,1219.75,1219.25,1219.75,650,955,1605.00
08/18/2005,09:15,1219.50,1219.75,1219.25,1219.25,668,647,1315.00
08/18/2005,09:16,1219.50,1219.50,1218.75,1219.25,1905,1898,3803.00
08/18/2005,09:17,1219.25,1219.50,1219.00,1219.50,486,991,1477.00
08/18/2005,09:18,1219.50,1219.50,1219.00,1219.50,437,640,1077.00
08/18/2005,09:19,1219.25,1219.75,1219.25,1219.50,1658,435,2093.00
08/18/2005,09:20,1219.75,1220.25,1219.50,1219.75,1039,577,1616.00
08/18/2005,09:21,1219.75,1220.00,1219.50,1219.50,120,593,713.00
08/18/2005,09:22,1219.50,1220.50,1219.50,1220.25,2050,737,2787.00
08/18/2005,09:23,1220.25,1220.75,1220.00,1220.25,1062,1281,2343.00
08/18/2005,09:24,1220.50,1220.50,1219.75,1220.25,180,1106,1286.00
08/18/2005,09:25,1220.00,1220.50,1220.00,1220.50,361,98,459.00
08/18/2005,09:26,1220.50,1220.75,1220.00,1220.75,792,335,1127.00
08/18/2005,09:27,1220.75,1221.00,1220.00,1220.00,358,1745,2103.00
08/18/2005,09:28,1220.00,1220.50,1220.00,1220.25,800,597,1397.00
08/18/2005,09:29,1220.25,1220.50,1220.25,1220.50,157,68,225.00
08/18/2005,09:30,1220.50,1220.50,1220.25,1220.50,26,184,210.00
08/18/2005,09:31,1220.25,1220.75,1220.00,1220.25,871,530,1401.00
08/18/2005,09:32,1220.25,1221.25,1220.00,1221.25,2830,714,3544.00
08/18/2005,09:33,1221.25,1221.50,1221.00,1221.50,3732,1594,5326.00
08/18/2005,09:34,1221.50,1221.50,1221.00,1221.25,1088,1607,2695.00
08/18/2005,09:35,1221.25,1221.75,1221.25,1221.50,710,903,1613.00
08/18/2005,09:36,1221.25,1222.25,1221.00,1222.00,3471,1821,5292.00
08/18/2005,09:37,1222.00,1222.00,1221.50,1221.50,1105,621,1726.00
08/18/2005,09:38,1221.75,1221.75,1220.50,1220.50,606,2705,3311.00
08/18/2005,09:39,1220.75,1221.00,1220.25,1220.50,517,2326,2843.00
08/18/2005,09:40,1220.50,1220.75,1220.00,1220.50,486,994,1480.00
08/18/2005,09:41,1220.50,1220.75,1220.50,1220.75,29,815,844.00
08/18/2005,09:42,1220.50,1221.25,1220.50,1221.00,888,178,1066.00
08/18/2005,09:43,1221.00,1221.00,1220.25,1220.50,844,980,1824.00
08/18/2005,09:44,1220.75,1221.25,1220.50,1221.00,785,120,905.00
08/18/2005,09:45,1221.25,1221.50,1220.75,1221.00,512,614,1126.00
08/18/2005,09:46,1221.00,1221.00,1220.50,1220.75,253,501,754.00
08/18/2005,09:47,1220.50,1220.75,1220.50,1220.75,78,222,300.00
08/18/2005,09:48,1220.75,1221.00,1220.75,1220.75,250,277,527.00
08/18/2005,09:49,1220.75,1220.75,1220.50,1220.50,46,51,97.00
08/18/2005,09:50,1220.50,1220.50,1219.50,1219.50,440,3603,4043.00
08/18/2005,09:51,1219.75,1220.00,1219.50,1219.50,668,1115,1783.00
08/18/2005,09:52,1219.75,1219.75,1219.00,1219.25,213,2222,2435.00
08/18/2005,09:53,1219.00,1219.25,1218.75,1219.00,705,1157,1862.00
08/18/2005,09:54,1219.00,1219.25,1218.75,1219.25,677,510,1187.00
08/18/2005,09:55,1219.00,1219.75,1219.00,1219.50,1178,469,1647.00
08/18/2005,09:56,1219.50,1219.75,1219.00,1219.00,54,666,720.00
08/18/2005,09:57,1219.00,1219.25,1218.75,1219.00,540,1755,2295.00
08/18/2005,09:58,1219.00,1219.25,1218.75,1219.25,305,768,1073.00
08/18/2005,09:59,1219.00,1219.50,1219.00,1219.25,431,391,822.00
08/18/2005,10:00,1219.50,1219.50,1219.00,1219.25,381,301,682.00
08/18/2005,10:01,1219.00,1219.25,1218.50,1218.75,301,1591,1892.00
08/18/2005,10:02,1219.00,1219.00,1218.25,1218.25,164,1762,1926.00
08/18/2005,10:03,1218.25,1218.75,1218.25,1218.50,932,842,1774.00
08/18/2005,10:04,1218.50,1218.75,1218.25,1218.50,970,1277,2247.00
08/18/2005,10:05,1218.50,1218.75,1218.25,1218.75,425,721,1146.00
08/18/2005,10:06,1218.75,1219.00,1218.50,1219.00,869,536,1405.00
08/18/2005,10:07,1219.00,1219.25,1218.50,1218.75,1012,779,1791.00
08/18/2005,10:08,1218.75,1219.25,1218.50,1219.25,982,16,998.00
08/18/2005,10:09,1219.25,1219.25,1218.75,1219.00,620,523,1143.00
08/18/2005,10:10,1219.00,1219.00,1218.75,1219.00,788,88,876.00
08/18/2005,10:11,1219.00,1219.25,1218.75,1219.00,327,103,430.00
08/18/2005,10:12,1219.25,1219.50,1219.00,1219.25,811,284,1095.00
08/18/2005,10:13,1219.25,1219.50,1219.00,1219.25,17,1687,1704.00
08/18/2005,10:14,1219.25,1219.25,1219.00,1219.00,652,11,663.00
08/18/2005,10:15,1219.25,1219.50,1219.00,1219.25,496,121,617.00
08/18/2005,10:16,1219.25,1219.50,1219.00,1219.25,363,282,645.00
08/18/2005,10:17,1219.00,1219.75,1219.00,1219.75,1046,687,1733.00
08/18/2005,10:18,1219.50,1220.75,1219.25,1220.50,4917,2741,7658.00
08/18/2005,10:19,1220.50,1220.75,1220.00,1220.50,710,523,1233.00
08/18/2005,10:20,1220.50,1220.75,1220.25,1220.25,635,428,1063.00
08/18/2005,10:21,1220.25,1220.50,1219.75,1220.00,102,841,943.00
08/18/2005,10:22,1220.00,1220.00,1219.75,1220.00,60,34,94.00
08/18/2005,10:23,1219.75,1220.00,1219.75,1219.75,12,64,76.00
08/18/2005,10:24,1220.00,1220.25,1219.75,1219.75,1023,95,1118.00
08/18/2005,10:25,1219.75,1220.00,1219.50,1219.75,158,781,939.00
08/18/2005,10:26,1219.75,1220.00,1219.50,1219.75,127,23,150.00
08/18/2005,10:27,1220.00,1220.25,1220.00,1220.00,311,29,340.00
08/18/2005,10:28,1220.00,1220.25,1219.75,1220.00,205,347,552.00
08/18/2005,10:29,1220.25,1220.50,1219.75,1219.75,649,402,1051.00
08/18/2005,10:30,1219.75,1220.00,1219.25,1219.50,555,1251,1806.00
08/18/2005,10:31,1219.50,1219.75,1219.50,1219.75,126,321,447.00
08/18/2005,10:32,1219.75,1220.00,1219.50,1219.75,690,150,840.00
08/18/2005,10:33,1219.75,1220.00,1219.50,1220.00,228,276,504.00
08/18/2005,10:34,1220.00,1220.00,1219.25,1219.75,308,546,854.00
08/18/2005,10:35,1220.00,1220.00,1219.50,1219.50,145,194,339.00
08/18/2005,10:36,1219.75,1220.00,1219.50,1219.50,567,779,1346.00
08/18/2005,10:37,1219.50,1219.50,1219.25,1219.50,33,517,550.00
08/18/2005,10:38,1219.50,1219.50,1218.75,1219.00,242,1599,1841.00
08/18/2005,10:39,1218.75,1219.00,1218.50,1219.00,378,1304,1682.00
08/18/2005,10:40,1218.75,1218.75,1218.50,1218.75,196,1177,1373.00
08/18/2005,10:41,1218.75,1219.75,1218.75,1219.50,1720,198,1918.00
08/18/2005,10:42,1219.50,1219.75,1219.25,1219.50,148,873,1021.00
08/18/2005,10:43,1219.50,1219.50,1219.25,1219.25,1342,48,1390.00
08/18/2005,10:44,1219.50,1219.50,1219.00,1219.25,183,831,1014.00
08/18/2005,10:45,1219.25,1219.50,1218.75,1218.75,311,829,1140.00
08/18/2005,10:46,1218.75,1219.00,1218.50,1218.75,466,825,1291.00
08/18/2005,10:47,1219.00,1219.25,1218.75,1219.25,1127,443,1570.00
08/18/2005,10:48,1219.00,1219.50,1218.75,1219.25,823,705,1528.00
08/18/2005,10:49,1219.25,1219.25,1219.00,1219.25,77,69,146.00
08/18/2005,10:50,1219.00,1219.50,1219.00,1219.50,247,44,291.00
08/18/2005,10:51,1219.50,1219.50,1219.25,1219.50,797,3,800.00
08/18/2005,10:52,1219.75,1219.75,1219.50,1219.75,54,143,197.00
08/18/2005,10:53,1219.75,1220.00,1219.50,1219.75,455,33,488.00
08/18/2005,10:54,1220.00,1220.00,1219.50,1219.75,308,371,679.00
08/18/2005,10:55,1219.50,1219.75,1219.25,1219.25,233,416,649.00
08/18/2005,10:56,1219.25,1219.50,1219.25,1219.25,6,564,570.00
08/18/2005,10:57,1219.25,1219.50,1219.00,1219.25,260,145,405.00
08/18/2005,10:58,1219.25,1219.25,1219.00,1219.00,310,9,319.00
08/18/2005,10:59,1219.25,1219.50,1218.75,1219.00,212,220,432.00
08/18/2005,11:00,1219.00,1219.00,1218.50,1218.75,182,658,840.00
08/18/2005,11:01,1218.75,1219.75,1218.75,1219.00,1091,1291,2382.00
08/18/2005,11:02,1219.00,1219.75,1219.00,1219.75,1555,298,1853.00
08/18/2005,11:03,1219.50,1220.50,1219.25,1220.50,2363,832,3195.00
08/18/2005,11:04,1220.50,1220.75,1219.00,1219.00,1621,2046,3667.00
08/18/2005,11:05,1219.00,1219.50,1218.75,1219.25,528,1639,2167.00
08/18/2005,11:06,1219.25,1219.50,1219.25,1219.25,20,610,630.00
08/18/2005,11:07,1219.25,1220.00,1219.25,1219.75,1644,166,1810.00
08/18/2005,11:08,1220.00,1220.00,1219.50,1220.00,608,647,1255.00
08/18/2005,11:09,1220.00,1220.00,1219.75,1219.75,10,521,531.00
08/18/2005,11:10,1220.00,1220.25,1219.75,1220.00,397,72,469.00
08/18/2005,11:11,1220.00,1220.75,1220.00,1220.25,1139,105,1244.00
08/18/2005,11:12,1220.25,1220.50,1220.00,1220.25,416,523,939.00
08/18/2005,11:13,1220.25,1220.50,1220.25,1220.50,56,9,65.00
08/18/2005,11:14,1220.50,1220.50,1220.25,1220.25,26,208,234.00
08/18/2005,11:15,1220.25,1220.25,1219.75,1220.25,476,718,1194.00
08/18/2005,11:16,1220.25,1220.25,1220.00,1220.00,47,186,233.00
08/18/2005,11:17,1220.00,1220.75,1220.00,1220.50,904,159,1063.00
08/18/2005,11:18,1220.50,1220.50,1220.00,1220.25,14,564,578.00
08/18/2005,11:19,1220.00,1220.25,1220.00,1220.25,13,20,33.00
08/18/2005,11:20,1220.25,1220.75,1220.25,1220.50,669,284,953.00
08/18/2005,11:21,1220.75,1220.75,1220.25,1220.25,17,308,325.00
08/18/2005,11:22,1220.50,1220.50,1220.25,1220.50,6,30,36.00
08/18/2005,11:23,1220.50,1220.75,1219.75,1220.00,395,880,1275.00
08/18/2005,11:24,1220.00,1220.25,1219.75,1220.25,725,189,914.00
08/18/2005,11:25,1220.25,1220.50,1220.25,1220.25,385,101,486.00
08/18/2005,11:26,1220.50,1220.75,1220.25,1220.75,290,49,339.00
08/18/2005,11:27,1220.50,1221.25,1220.50,1220.75,3406,893,4299.00
08/18/2005,11:28,1220.75,1221.00,1220.75,1221.00,56,544,600.00
08/18/2005,11:29,1221.00,1221.00,1220.25,1220.75,278,491,769.00
08/18/2005,11:30,1221.00,1221.50,1220.75,1221.00,1496,736,2232.00
08/18/2005,11:31,1221.25,1221.25,1221.00,1221.25,572,90,662.00
08/18/2005,11:32,1221.25,1221.50,1221.00,1221.50,1650,179,1829.00
08/18/2005,11:33,1221.50,1222.00,1221.50,1221.75,881,388,1269.00
08/18/2005,11:34,1221.75,1222.00,1221.50,1221.50,144,423,567.00
08/18/2005,11:35,1221.50,1221.75,1221.25,1221.25,34,451,485.00
08/18/2005,11:36,1221.50,1221.50,1221.25,1221.50,16,376,392.00
08/18/2005,11:37,1221.25,1221.50,1221.25,1221.50,123,53,176.00
08/18/2005,11:38,1221.50,1221.50,1221.25,1221.25,38,52,90.00
08/18/2005,11:39,1221.25,1221.50,1221.25,1221.25,6,516,522.00
08/18/2005,11:40,1221.25,1221.50,1221.00,1221.25,368,183,551.00
08/18/2005,11:41,1221.25,1221.50,1221.25,1221.25,31,22,53.00
08/18/2005,11:42,1221.50,1221.50,1221.25,1221.25,39,11,50.00
08/18/2005,11:43,1221.50,1221.50,1221.00,1221.25,224,323,547.00
08/18/2005,11:44,1221.25,1221.25,1220.25,1220.50,315,1587,1902.00
08/18/2005,11:45,1220.50,1220.75,1220.25,1220.50,628,63,691.00
08/18/2005,11:46,1220.75,1220.75,1220.50,1220.50,30,65,95.00
08/18/2005,11:47,1220.75,1221.00,1220.50,1221.00,310,25,335.00
08/18/2005,11:48,1221.00,1221.00,1220.75,1220.75,8,39,47.00
08/18/2005,11:49,1221.00,1221.00,1220.50,1220.75,11,189,200.00
08/18/2005,11:50,1220.75,1220.75,1220.50,1220.50,18,30,48.00
08/18/2005,11:51,1220.50,1220.50,1220.50,1220.50,0,64,64.00
08/18/2005,11:52,1220.50,1220.50,1220.50,1220.50,0,16,16.00
08/18/2005,11:53,1220.50,1220.75,1220.50,1220.75,4,55,59.00
08/18/2005,11:54,1220.75,1220.75,1220.25,1220.25,24,240,264.00
08/18/2005,11:55,1220.25,1220.75,1220.25,1220.50,94,115,209.00
08/18/2005,11:56,1220.50,1220.75,1220.25,1220.75,95,87,182.00
08/18/2005,11:57,1220.50,1220.75,1220.50,1220.75,121,3,124.00
08/18/2005,11:58,1220.75,1220.75,1220.50,1220.75,145,6,151.00
08/18/2005,11:59,1220.50,1220.75,1220.50,1220.75,289,2,291.00
08/18/2005,12:00,1220.75,1220.75,1220.25,1220.75,137,312,449.00
08/18/2005,12:01,1220.50,1221.00,1220.50,1221.00,416,27,443.00
08/18/2005,12:02,1220.75,1221.00,1220.75,1221.00,16,3,19.00
08/18/2005,12:03,1220.75,1221.25,1220.75,1220.75,481,338,819.00
08/18/2005,12:04,1221.00,1221.00,1220.75,1220.75,4,126,130.00
08/18/2005,12:05,1220.75,1221.00,1220.75,1220.75,12,552,564.00
08/18/2005,12:06,1221.00,1221.00,1220.75,1220.75,31,10,41.00
08/18/2005,12:07,1220.75,1221.50,1220.75,1221.25,1341,473,1814.00
08/18/2005,12:08,1221.25,1221.25,1220.75,1221.00,243,209,452.00
08/18/2005,12:09,1221.00,1221.25,1221.00,1221.25,116,105,221.00
08/18/2005,12:10,1221.00,1221.25,1221.00,1221.25,2,10,12.00
08/18/2005,12:11,1221.25,1221.25,1220.50,1220.75,281,768,1049.00
08/18/2005,12:12,1220.50,1221.00,1220.50,1220.75,349,427,776.00
08/18/2005,12:13,1220.75,1221.00,1220.75,1221.00,459,2,461.00
08/18/2005,12:14,1221.00,1221.00,1220.75,1221.00,182,273,455.00
08/18/2005,12:15,1220.75,1221.25,1220.75,1221.25,171,10,181.00
08/18/2005,12:16,1221.25,1221.50,1221.00,1221.25,265,188,453.00
08/18/2005,12:17,1221.25,1221.25,1220.75,1221.00,183,246,429.00
08/18/2005,12:18,1221.00,1221.25,1221.00,1221.25,46,204,250.00
08/18/2005,12:19,1221.25,1221.25,1221.00,1221.00,3,23,26.00
08/18/2005,12:20,1221.00,1221.50,1221.00,1221.50,470,12,482.00
08/18/2005,12:21,1221.50,1222.00,1221.50,1221.75,1895,272,2167.00
08/18/2005,12:22,1221.75,1221.75,1221.25,1221.25,35,538,573.00
08/18/2005,12:23,1221.50,1222.75,1221.25,1222.50,3256,233,3489.00
08/18/2005,12:24,1222.50,1223.50,1222.50,1223.25,4363,2264,6627.00
08/18/2005,12:25,1223.25,1223.50,1222.75,1223.00,573,2551,3124.00
08/18/2005,12:26,1222.75,1223.00,1222.50,1222.50,309,479,788.00
08/18/2005,12:27,1222.75,1223.00,1222.50,1222.75,287,814,1101.00
08/18/2005,12:28,1222.75,1223.25,1222.75,1223.25,790,337,1127.00
08/18/2005,12:29,1223.25,1223.25,1222.75,1223.25,404,493,897.00
08/18/2005,12:30,1223.25,1224.00,1223.25,1223.75,2731,266,2997.00
08/18/2005,12:31,1223.75,1224.25,1223.75,1224.25,2676,150,2826.00
08/18/2005,12:32,1224.25,1224.50,1224.00,1224.00,1230,2568,3798.00
08/18/2005,12:33,1224.00,1224.25,1223.75,1223.75,266,1296,1562.00
08/18/2005,12:34,1223.75,1224.25,1223.75,1224.00,1478,796,2274.00
08/18/2005,12:35,1224.25,1224.50,1224.00,1224.50,1938,587,2525.00
08/18/2005,12:36,1224.25,1224.75,1224.25,1224.25,2004,3321,5325.00
08/18/2005,12:37,1224.25,1224.50,1224.00,1224.25,214,927,1141.00
08/18/2005,12:38,1224.00,1224.25,1223.75,1223.75,899,637,1536.00
08/18/2005,12:39,1224.00,1224.00,1223.25,1223.50,398,1219,1617.00
08/18/2005,12:40,1223.50,1223.50,1223.00,1223.50,330,587,917.00
08/18/2005,12:41,1223.50,1223.50,1223.25,1223.25,146,82,228.00
08/18/2005,12:42,1223.50,1223.50,1223.25,1223.25,52,43,95.00
08/18/2005,12:43,1223.50,1223.50,1223.25,1223.50,134,20,154.00
08/18/2005,12:44,1223.50,1223.75,1223.50,1223.75,700,52,752.00
08/18/2005,12:45,1223.75,1223.75,1223.25,1223.25,633,2087,2720.00
08/18/2005,12:46,1223.25,1223.50,1223.00,1223.25,265,449,714.00
08/18/2005,12:47,1223.25,1223.50,1223.00,1223.25,364,311,675.00
08/18/2005,12:48,1223.25,1223.25,1223.00,1223.25,606,127,733.00
08/18/2005,12:49,1223.25,1223.25,1222.75,1222.75,170,580,750.00
08/18/2005,12:50,1223.00,1223.00,1222.50,1222.75,76,1027,1103.00
08/18/2005,12:51,1222.75,1223.00,1222.25,1222.50,1565,1837,3402.00
08/18/2005,12:52,1222.50,1222.50,1222.25,1222.25,872,273,1145.00
08/18/2005,12:53,1222.25,1222.75,1222.25,1222.50,463,118,581.00
08/18/2005,12:54,1222.50,1222.75,1222.25,1222.75,313,50,363.00
08/18/2005,12:55,1222.50,1223.00,1222.50,1223.00,546,127,673.00
08/18/2005,12:56,1223.00,1223.00,1222.50,1222.75,224,680,904.00
08/18/2005,12:57,1222.50,1223.00,1222.50,1222.75,232,679,911.00
08/18/2005,12:58,1222.50,1223.00,1222.50,1222.50,332,61,393.00
08/18/2005,12:59,1222.75,1222.75,1222.50,1222.75,74,60,134.00
08/18/2005,13:00,1222.75,1222.75,1222.25,1222.25,153,491,644.00
08/18/2005,13:01,1222.50,1222.50,1222.00,1222.00,160,1843,2003.00
08/18/2005,13:02,1222.00,1222.25,1221.75,1221.75,53,804,857.00
08/18/2005,13:03,1221.75,1222.25,1221.75,1222.25,895,48,943.00
08/18/2005,13:04,1222.00,1222.25,1221.75,1221.75,491,380,871.00
08/18/2005,13:05,1222.00,1222.00,1221.75,1221.75,65,20,85.00
08/18/2005,13:06,1222.00,1222.00,1221.50,1221.75,403,1265,1668.00
08/18/2005,13:07,1221.50,1221.75,1221.25,1221.25,363,1443,1806.00
08/18/2005,13:08,1221.25,1221.75,1221.00,1221.50,673,1043,1716.00
08/18/2005,13:09,1221.50,1222.00,1221.25,1222.00,541,287,828.00
08/18/2005,13:10,1222.00,1222.00,1221.75,1221.75,655,571,1226.00
08/18/2005,13:11,1221.75,1222.00,1221.50,1222.00,105,103,208.00
08/18/2005,13:12,1221.75,1222.25,1221.75,1221.75,210,223,433.00
08/18/2005,13:13,1221.75,1222.00,1221.75,1221.75,30,423,453.00
08/18/2005,13:14,1221.75,1221.75,1221.50,1221.75,42,678,720.00
08/18/2005,13:15,1221.75,1222.25,1221.75,1221.75,566,177,743.00
08/18/2005,13:16,1222.00,1222.25,1221.75,1222.00,213,298,511.00
08/18/2005,13:17,1222.25,1222.25,1221.75,1221.75,23,170,193.00
08/18/2005,13:18,1221.75,1222.00,1221.50,1221.75,15,272,287.00
08/18/2005,13:19,1221.75,1221.75,1221.25,1221.25,110,1384,1494.00
08/18/2005,13:20,1221.25,1221.50,1221.25,1221.50,29,726,755.00
08/18/2005,13:21,1221.50,1221.50,1221.00,1221.00,15,667,682.00
08/18/2005,13:22,1221.00,1221.25,1220.75,1221.00,1155,2718,3873.00
08/18/2005,13:23,1221.00,1221.25,1220.50,1220.75,911,1605,2516.00
08/18/2005,13:24,1221.00,1221.00,1220.25,1220.50,88,1559,1647.00
08/18/2005,13:25,1220.25,1220.50,1220.25,1220.25,314,686,1000.00
08/18/2005,13:26,1220.50,1220.75,1220.25,1220.75,928,201,1129.00
08/18/2005,13:27,1220.50,1220.75,1220.50,1220.50,59,261,320.00
08/18/2005,13:28,1220.50,1220.50,1220.00,1220.00,108,1333,1441.00
08/18/2005,13:29,1220.00,1220.25,1219.50,1219.75,1180,2865,4045.00
08/18/2005,13:30,1219.50,1219.75,1218.75,1219.25,1166,3702,4868.00
08/18/2005,13:31,1219.25,1219.50,1219.00,1219.00,156,625,781.00
08/18/2005,13:32,1219.00,1219.25,1218.50,1219.00,1350,2231,3581.00
08/18/2005,13:33,1219.00,1219.25,1218.75,1219.25,1397,377,1774.00
08/18/2005,13:34,1219.25,1219.75,1219.00,1219.75,1644,476,2120.00
08/18/2005,13:35,1219.75,1221.00,1219.50,1220.50,3342,500,3842.00
08/18/2005,13:36,1220.75,1222.50,1220.50,1222.25,6977,3566,10543.00
08/18/2005,13:37,1222.25,1222.50,1221.50,1221.75,971,2381,3352.00
08/18/2005,13:38,1221.75,1222.00,1221.50,1221.50,14,2146,2160.00
08/18/2005,13:39,1221.50,1221.75,1221.50,1221.75,68,523,591.00
08/18/2005,13:40,1221.50,1222.75,1221.50,1222.25,2912,1819,4731.00
08/18/2005,13:41,1222.50,1222.50,1221.75,1222.00,247,566,813.00
08/18/2005,13:42,1222.00,1222.00,1221.50,1221.75,204,613,817.00
08/18/2005,13:43,1221.50,1222.00,1221.50,1222.00,441,115,556.00
08/18/2005,13:44,1222.00,1222.00,1221.75,1221.75,146,39,185.00
08/18/2005,13:45,1221.75,1222.00,1221.50,1221.75,206,329,535.00
08/18/2005,13:46,1221.75,1222.00,1221.25,1221.25,7,498,505.00
08/18/2005,13:47,1221.25,1221.50,1220.75,1221.00,262,1816,2078.00
08/18/2005,13:48,1220.75,1221.00,1220.25,1220.50,810,1532,2342.00
08/18/2005,13:49,1220.50,1221.00,1220.25,1220.75,644,523,1167.00
08/18/2005,13:50,1220.75,1221.50,1220.75,1221.00,981,423,1404.00
08/18/2005,13:51,1221.00,1221.25,1220.50,1221.00,621,668,1289.00
08/18/2005,13:52,1221.00,1221.25,1221.00,1221.25,10,34,44.00
08/18/2005,13:53,1221.00,1221.25,1220.50,1220.75,662,630,1292.00
08/18/2005,13:54,1221.00,1221.25,1221.00,1221.00,72,31,103.00
08/18/2005,13:55,1221.00,1221.50,1221.00,1221.25,1282,213,1495.00
08/18/2005,13:56,1221.25,1221.75,1221.25,1221.25,322,593,915.00
08/18/2005,13:57,1221.50,1221.50,1221.25,1221.25,43,12,55.00
08/18/2005,13:58,1221.25,1221.50,1221.00,1221.25,170,271,441.00
08/18/2005,13:59,1221.50,1221.75,1221.25,1221.50,282,343,625.00
08/18/2005,14:00,1221.50,1221.75,1221.25,1221.25,372,275,647.00
08/18/2005,14:01,1221.50,1221.50,1221.00,1221.25,41,839,880.00
08/18/2005,14:02,1221.25,1221.50,1221.25,1221.50,303,109,412.00
08/18/2005,14:03,1221.25,1222.00,1221.25,1221.75,1540,682,2222.00
08/18/2005,14:04,1221.75,1222.50,1221.25,1221.25,2512,3249,5761.00
08/18/2005,14:05,1221.25,1221.75,1221.25,1221.50,820,536,1356.00
08/18/2005,14:06,1221.50,1221.75,1221.50,1221.50,193,596,789.00
08/18/2005,14:07,1221.50,1221.75,1221.25,1221.25,752,198,950.00
08/18/2005,14:08,1221.50,1221.50,1221.25,1221.25,30,311,341.00
08/18/2005,14:09,1221.25,1221.50,1220.75,1221.00,15,774,789.00
08/18/2005,14:10,1220.75,1221.50,1220.75,1221.25,530,766,1296.00
08/18/2005,14:11,1221.50,1221.75,1221.25,1221.75,824,62,886.00
08/18/2005,14:12,1221.50,1222.25,1221.50,1222.25,1294,87,1381.00
08/18/2005,14:13,1222.25,1222.75,1222.25,1222.50,2511,1487,3998.00
08/18/2005,14:14,1222.50,1222.50,1222.00,1222.00,747,616,1363.00
08/18/2005,14:15,1222.25,1222.25,1221.50,1221.75,330,792,1122.00
08/18/2005,14:16,1222.00,1222.00,1221.00,1221.00,153,1358,1511.00
08/18/2005,14:17,1221.25,1221.25,1220.75,1221.00,378,769,1147.00
08/18/2005,14:18,1221.00,1221.25,1220.75,1220.75,43,1060,1103.00
08/18/2005,14:19,1220.75,1221.25,1220.50,1221.25,905,513,1418.00
08/18/2005,14:20,1221.25,1221.75,1221.00,1221.25,920,774,1694.00
08/18/2005,14:21,1221.25,1221.25,1220.50,1220.75,297,717,1014.00
08/18/2005,14:22,1220.75,1221.00,1220.00,1220.25,330,2005,2335.00
08/18/2005,14:23,1220.00,1220.50,1220.00,1220.50,1593,1223,2816.00
08/18/2005,14:24,1220.75,1220.75,1220.25,1220.50,883,269,1152.00
08/18/2005,14:25,1220.25,1220.75,1220.25,1220.75,576,613,1189.00
08/18/2005,14:26,1220.75,1221.00,1220.50,1220.75,646,42,688.00
08/18/2005,14:27,1220.50,1221.00,1220.50,1221.00,889,104,993.00
08/18/2005,14:28,1221.00,1221.00,1220.50,1220.75,197,243,440.00
08/18/2005,14:29,1220.75,1221.00,1220.50,1220.50,62,666,728.00
08/18/2005,14:30,1220.50,1220.50,1220.25,1220.50,769,357,1126.00
08/18/2005,14:31,1220.50,1220.75,1220.25,1220.50,533,153,686.00
08/18/2005,14:32,1220.50,1221.00,1220.50,1221.00,1117,34,1151.00
08/18/2005,14:33,1221.00,1221.00,1220.50,1220.75,13,650,663.00
08/18/2005,14:34,1220.75,1220.75,1220.50,1220.75,27,3,30.00
08/18/2005,14:35,1220.50,1220.75,1220.00,1220.25,330,1137,1467.00
08/18/2005,14:36,1220.25,1220.50,1220.00,1220.25,423,205,628.00
08/18/2005,14:37,1220.25,1221.00,1220.25,1221.00,1152,213,1365.00
08/18/2005,14:38,1221.00,1221.00,1220.50,1221.00,188,282,470.00
08/18/2005,14:39,1220.75,1220.75,1220.50,1220.75,107,248,355.00
08/18/2005,14:40,1220.75,1221.00,1220.50,1220.75,490,400,890.00
08/18/2005,14:41,1220.75,1221.50,1220.50,1221.50,1261,327,1588.00
08/18/2005,14:42,1221.50,1221.50,1221.00,1221.25,512,584,1096.00
08/18/2005,14:43,1221.25,1221.50,1220.75,1221.00,68,401,469.00
08/18/2005,14:44,1221.00,1221.25,1221.00,1221.00,3,283,286.00
08/18/2005,14:45,1221.00,1222.00,1220.75,1222.00,1379,221,1600.00
08/18/2005,14:46,1222.00,1222.50,1221.75,1222.50,3560,1006,4566.00
08/18/2005,14:47,1222.50,1223.50,1222.50,1223.00,5595,3508,9103.00
08/18/2005,14:48,1223.00,1223.50,1222.75,1222.75,2395,1507,3902.00
08/18/2005,14:49,1222.75,1223.25,1222.50,1223.00,1588,1314,2902.00
08/18/2005,14:50,1222.75,1223.25,1222.75,1222.75,132,298,430.00
08/18/2005,14:51,1222.75,1223.00,1222.50,1222.50,494,1607,2101.00
08/18/2005,14:52,1222.75,1222.75,1222.00,1222.00,992,1636,2628.00
08/18/2005,14:53,1222.25,1222.25,1221.50,1221.50,973,3500,4473.00
08/18/2005,14:54,1221.50,1222.00,1221.50,1221.75,1114,257,1371.00
08/18/2005,14:55,1222.00,1222.00,1221.50,1221.50,607,711,1318.00
08/18/2005,14:56,1221.75,1221.75,1221.00,1221.00,985,2424,3409.00
08/18/2005,14:57,1221.25,1221.25,1220.50,1220.50,1226,1967,3193.00
08/18/2005,14:58,1220.75,1220.75,1220.25,1220.25,2924,3816,6740.00
08/18/2005,14:59,1220.25,1220.50,1220.00,1220.25,1903,1822,3725.00
08/18/2005,15:00,1220.25,1220.75,1220.00,1220.25,2209,3322,5531.00
08/18/2005,15:01,1220.25,1220.25,1219.25,1219.50,3358,4735,8093.00
08/18/2005,15:02,1219.25,1219.75,1219.25,1219.75,3679,961,4640.00
08/18/2005,15:03,1219.75,1220.00,1219.50,1219.50,2113,504,2617.00
08/18/2005,15:04,1219.75,1219.75,1219.50,1219.75,629,896,1525.00
08/18/2005,15:05,1219.75,1220.00,1219.50,1220.00,414,731,1145.00
08/18/2005,15:06,1219.75,1220.25,1219.75,1220.00,1692,865,2557.00
08/18/2005,15:07,1220.00,1220.75,1220.00,1220.50,2549,204,2753.00
08/18/2005,15:08,1220.50,1221.00,1220.25,1220.75,1191,1033,2224.00
08/18/2005,15:09,1220.75,1221.00,1220.75,1220.75,950,88,1038.00
08/18/2005,15:10,1220.75,1221.00,1220.75,1221.00,434,248,682.00
08/18/2005,15:11,1221.00,1221.00,1220.50,1220.75,633,655,1288.00
08/18/2005,15:12,1221.00,1221.00,1220.50,1220.50,493,454,947.00
08/18/2005,15:13,1220.50,1221.25,1220.50,1221.00,1319,1172,2491.00
08/18/2005,15:14,1221.00,1221.00,1220.50,1221.00,485,1120,1605.00
08/18/2005,15:15,1221.00,1221.25,1220.75,1221.00,2191,2111,4302.00
08/18/2005,15:16,1220.75,1221.00,1220.75,1221.00,2,1,3.00
08/18/2005,15:31,1220.75,1221.00,1220.75,1221.00,167,86,253.00
08/18/2005,15:32,1221.00,1221.00,1220.75,1221.00,59,201,260.00
08/18/2005,15:33,1220.75,1220.75,1220.75,1220.75,0,244,244.00
08/18/2005,15:34,1220.75,1220.75,1220.50,1220.75,1,89,90.00
08/18/2005,15:35,1220.75,1220.75,1220.50,1220.50,16,116,132.00
08/18/2005,15:36,1220.50,1220.75,1220.50,1220.50,1,84,85.00
08/18/2005,15:37,1220.75,1220.75,1220.00,1220.00,1,395,396.00
08/18/2005,15:38,1220.00,1220.25,1220.00,1220.00,46,16,62.00
08/18/2005,15:39,1220.25,1220.25,1220.25,1220.25,50,0,50.00
08/18/2005,15:40,1220.25,1220.25,1220.25,1220.25,387,0,387.00
08/18/2005,15:41,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/18/2005,15:42,1220.50,1220.50,1220.25,1220.25,1,2,3.00
08/18/2005,15:43,1220.25,1220.50,1220.25,1220.50,218,3,221.00
08/18/2005,15:44,1220.50,1220.50,1220.50,1220.50,5,0,5.00
08/18/2005,15:45,1220.50,1220.50,1220.25,1220.25,72,7,79.00
08/18/2005,15:46,1220.50,1220.50,1220.25,1220.50,137,5,142.00
08/18/2005,15:47,1220.75,1220.75,1220.75,1220.75,3,0,3.00
08/18/2005,15:48,1220.50,1220.75,1220.50,1220.75,162,2,164.00
08/18/2005,15:49,1221.00,1221.00,1220.75,1220.75,1,92,93.00
08/18/2005,15:50,1220.75,1221.00,1220.75,1221.00,2,23,25.00
08/18/2005,15:51,1221.00,1221.00,1221.00,1221.00,2,0,2.00
08/18/2005,15:53,1220.75,1220.75,1220.75,1220.75,0,24,24.00
08/18/2005,15:55,1220.75,1221.00,1220.75,1221.00,1,1,2.00
08/18/2005,15:56,1220.75,1220.75,1220.50,1220.50,0,89,89.00
08/18/2005,15:57,1220.75,1220.75,1220.75,1220.75,52,0,52.00
08/18/2005,15:59,1220.75,1220.75,1220.75,1220.75,32,0,32.00
08/18/2005,16:00,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/18/2005,17:01,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/18/2005,17:02,1221.00,1221.00,1221.00,1221.00,0,2,2.00
08/18/2005,17:08,1221.25,1221.25,1221.00,1221.00,1,2,3.00
08/18/2005,17:09,1221.00,1221.00,1221.00,1221.00,0,21,21.00
08/18/2005,17:11,1221.00,1221.00,1221.00,1221.00,0,1,1.00
08/18/2005,17:13,1221.25,1221.25,1221.00,1221.00,2,1,3.00
08/18/2005,17:14,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/18/2005,17:16,1221.25,1221.50,1221.25,1221.25,107,2,109.00
08/18/2005,17:17,1221.25,1221.50,1221.25,1221.50,2,1,3.00
08/18/2005,17:19,1221.25,1221.25,1221.25,1221.25,0,27,27.00
08/18/2005,17:21,1221.25,1221.50,1221.25,1221.50,148,2,150.00
08/18/2005,17:22,1221.50,1221.75,1221.50,1221.50,85,9,94.00
08/18/2005,17:23,1221.75,1221.75,1221.75,1221.75,49,0,49.00
08/18/2005,17:24,1221.75,1222.00,1221.75,1221.75,25,5,30.00
08/18/2005,17:25,1221.75,1221.75,1221.75,1221.75,0,3,3.00
08/18/2005,17:27,1222.00,1222.00,1221.75,1221.75,1,2,3.00
08/18/2005,17:28,1221.75,1221.75,1221.75,1221.75,0,4,4.00
08/18/2005,17:29,1221.75,1221.75,1221.75,1221.75,0,22,22.00
08/18/2005,17:31,1221.75,1221.75,1221.75,1221.75,0,41,41.00
08/18/2005,17:32,1221.75,1222.00,1221.75,1222.00,1,5,6.00
08/18/2005,17:33,1221.75,1221.75,1221.50,1221.50,0,9,9.00
08/18/2005,17:34,1221.50,1221.50,1221.50,1221.50,0,3,3.00
08/18/2005,17:36,1221.75,1222.00,1221.75,1222.00,40,0,40.00
08/18/2005,17:37,1221.75,1222.00,1221.75,1222.00,1,9,10.00
08/18/2005,17:38,1222.00,1222.00,1222.00,1222.00,221,0,221.00
08/18/2005,17:39,1222.25,1222.25,1222.00,1222.00,6,7,13.00
08/18/2005,17:41,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/18/2005,17:42,1221.75,1221.75,1221.75,1221.75,0,29,29.00
08/18/2005,17:43,1221.75,1221.75,1221.75,1221.75,0,11,11.00
08/18/2005,17:44,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/18/2005,17:45,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,17:47,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,17:49,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,17:50,1221.75,1221.75,1221.50,1221.50,30,5,35.00
08/18/2005,17:51,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/18/2005,17:54,1221.50,1221.50,1221.50,1221.50,0,3,3.00
08/18/2005,17:55,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/18/2005,17:59,1221.75,1221.75,1221.75,1221.75,22,0,22.00
08/18/2005,18:00,1221.75,1221.75,1221.50,1221.50,1,1,2.00
08/18/2005,18:06,1221.50,1221.50,1221.50,1221.50,0,5,5.00
08/18/2005,18:14,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,18:17,1221.75,1221.75,1221.75,1221.75,3,0,3.00
08/18/2005,18:28,1221.50,1221.50,1221.50,1221.50,0,22,22.00
08/18/2005,18:33,1221.50,1221.50,1221.50,1221.50,0,8,8.00
08/18/2005,18:34,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,18:35,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,18:48,1221.50,1221.50,1221.50,1221.50,0,5,5.00
08/18/2005,18:53,1221.25,1221.25,1221.25,1221.25,0,5,5.00
08/18/2005,19:01,1221.25,1221.25,1221.25,1221.25,0,15,15.00
08/18/2005,19:02,1221.25,1221.25,1221.00,1221.25,1,43,44.00
08/18/2005,19:03,1221.25,1221.25,1221.25,1221.25,24,0,24.00
08/18/2005,19:05,1221.25,1221.25,1221.00,1221.00,6,2,8.00
08/18/2005,19:06,1221.25,1221.25,1221.25,1221.25,32,0,32.00
08/18/2005,19:07,1221.25,1221.25,1221.25,1221.25,13,0,13.00
08/18/2005,19:08,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/18/2005,19:09,1221.25,1221.25,1221.25,1221.25,5,0,5.00
08/18/2005,19:11,1221.25,1221.25,1221.25,1221.25,65,0,65.00
08/18/2005,19:12,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/18/2005,19:14,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/18/2005,19:15,1221.25,1221.25,1221.25,1221.25,5,0,5.00
08/18/2005,19:19,1221.00,1221.00,1221.00,1221.00,0,14,14.00
08/18/2005,19:21,1221.25,1221.25,1221.00,1221.00,14,5,19.00
08/18/2005,19:22,1221.25,1221.25,1221.25,1221.25,102,0,102.00
08/18/2005,19:23,1221.50,1221.50,1221.25,1221.25,2,3,5.00
08/18/2005,19:24,1221.25,1221.25,1221.25,1221.25,0,3,3.00
08/18/2005,19:25,1221.25,1221.25,1221.25,1221.25,0,12,12.00
08/18/2005,19:36,1221.25,1221.25,1221.25,1221.25,0,85,85.00
08/18/2005,19:37,1221.25,1221.25,1221.25,1221.25,0,23,23.00
08/18/2005,19:40,1221.25,1221.25,1221.25,1221.25,0,16,16.00
08/18/2005,19:41,1221.25,1221.25,1221.25,1221.25,0,20,20.00
08/18/2005,19:42,1221.25,1221.25,1221.25,1221.25,0,30,30.00
08/18/2005,19:43,1221.25,1221.25,1221.25,1221.25,0,2,2.00
08/18/2005,19:44,1221.25,1221.25,1221.25,1221.25,0,2,2.00
08/18/2005,19:45,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,20:01,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,20:04,1221.50,1221.50,1221.50,1221.50,111,0,111.00
08/18/2005,20:08,1221.50,1221.50,1221.50,1221.50,35,0,35.00
08/18/2005,20:11,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,20:12,1221.50,1221.50,1221.50,1221.50,7,0,7.00
08/18/2005,20:18,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/18/2005,20:19,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/18/2005,20:31,1221.50,1221.50,1221.50,1221.50,6,0,6.00
08/18/2005,20:33,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/18/2005,20:35,1221.50,1221.50,1221.50,1221.50,6,0,6.00
08/18/2005,20:36,1221.50,1221.50,1221.50,1221.50,3,0,3.00
08/18/2005,20:37,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,20:38,1221.50,1221.50,1221.50,1221.50,5,0,5.00
08/18/2005,20:48,1221.50,1221.50,1221.50,1221.50,25,0,25.00
08/18/2005,20:51,1221.50,1221.50,1221.50,1221.50,6,0,6.00
08/18/2005,20:52,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/18/2005,20:53,1221.25,1221.50,1221.25,1221.50,1,1,2.00
08/18/2005,20:55,1221.50,1221.50,1221.50,1221.50,3,0,3.00
08/18/2005,21:01,1221.50,1221.50,1221.25,1221.25,2,2,4.00
08/18/2005,21:06,1221.50,1221.50,1221.50,1221.50,74,0,74.00
08/18/2005,21:07,1221.50,1221.50,1221.50,1221.50,6,0,6.00
08/18/2005,21:08,1221.50,1221.50,1221.50,1221.50,2,0,2.00
08/18/2005,21:10,1221.75,1221.75,1221.75,1221.75,6,0,6.00
08/18/2005,21:11,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,21:12,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/18/2005,21:14,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,21:16,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,21:18,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/18/2005,21:20,1221.75,1221.75,1221.75,1221.75,15,0,15.00
08/18/2005,21:21,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/18/2005,21:24,1221.75,1221.75,1221.75,1221.75,2,0,2.00
08/18/2005,21:25,1221.50,1221.50,1221.50,1221.50,0,32,32.00
08/18/2005,21:26,1221.50,1221.50,1221.50,1221.50,0,18,18.00
08/18/2005,21:32,1221.50,1221.50,1221.50,1221.50,0,10,10.00
08/18/2005,21:33,1221.50,1221.50,1221.50,1221.50,0,42,42.00
08/18/2005,21:34,1221.50,1221.50,1221.50,1221.50,0,8,8.00
08/18/2005,21:35,1221.50,1221.50,1221.50,1221.50,0,23,23.00
08/18/2005,21:36,1221.50,1221.50,1221.50,1221.50,0,25,25.00
08/18/2005,21:37,1221.50,1221.75,1221.50,1221.75,1,2,3.00
08/18/2005,21:38,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,21:40,1221.50,1221.50,1221.50,1221.50,0,15,15.00
08/18/2005,21:41,1221.50,1221.50,1221.50,1221.50,0,19,19.00
08/18/2005,21:44,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,21:45,1221.50,1221.50,1221.25,1221.50,5,2,7.00
08/18/2005,21:49,1221.50,1221.50,1221.50,1221.50,2,0,2.00
08/18/2005,21:51,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,21:52,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,21:57,1221.50,1221.50,1221.50,1221.50,10,0,10.00
08/18/2005,21:59,1221.50,1221.50,1221.50,1221.50,7,0,7.00
08/18/2005,22:05,1221.25,1221.25,1221.25,1221.25,0,5,5.00
08/18/2005,22:06,1221.25,1221.25,1221.25,1221.25,0,10,10.00
08/18/2005,22:07,1221.50,1221.50,1221.50,1221.50,2,0,2.00
08/18/2005,22:11,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/18/2005,22:12,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/18/2005,22:18,1221.50,1221.50,1221.25,1221.25,2,2,4.00
08/18/2005,22:20,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,22:31,1221.25,1221.25,1221.25,1221.25,0,3,3.00
08/18/2005,22:51,1221.25,1221.25,1221.25,1221.25,0,5,5.00
08/18/2005,22:56,1221.50,1221.50,1221.50,1221.50,44,0,44.00
08/18/2005,22:58,1221.50,1221.50,1221.50,1221.50,6,0,6.00
08/18/2005,23:02,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,23:06,1221.50,1221.50,1221.25,1221.25,1,1,2.00
08/18/2005,23:08,1221.25,1221.25,1221.25,1221.25,0,10,10.00
08/18/2005,23:10,1221.50,1221.50,1221.50,1221.50,5,0,5.00
08/18/2005,23:12,1221.50,1221.50,1221.50,1221.50,30,0,30.00
08/18/2005,23:13,1221.50,1221.50,1221.50,1221.50,15,0,15.00
08/18/2005,23:14,1221.25,1221.25,1221.25,1221.25,0,2,2.00
08/18/2005,23:18,1221.25,1221.25,1221.25,1221.25,0,40,40.00
08/18/2005,23:22,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/18/2005,23:23,1221.50,1221.50,1221.50,1221.50,4,0,4.00
08/18/2005,23:25,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/18/2005,23:30,1221.50,1221.50,1221.50,1221.50,59,0,59.00
08/18/2005,23:31,1221.50,1221.50,1221.50,1221.50,25,0,25.00
08/18/2005,23:32,1221.75,1221.75,1221.75,1221.75,21,0,21.00
08/18/2005,23:42,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,23:43,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/18/2005,23:46,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/18/2005,23:48,1221.75,1221.75,1221.75,1221.75,15,0,15.00
08/18/2005,23:50,1221.75,1221.75,1221.75,1221.75,15,0,15.00
08/18/2005,23:56,1221.75,1221.75,1221.75,1221.75,7,0,7.00
08/18/2005,23:57,1221.75,1221.75,1221.75,1221.75,5,0,5.00
08/18/2005,23:58,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/19/2005,00:00,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/19/2005,00:01,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/19/2005,00:05,1222.00,1222.00,1222.00,1222.00,9,0,9.00
08/19/2005,00:06,1221.75,1222.00,1221.75,1222.00,1,6,7.00
08/19/2005,00:12,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/19/2005,00:14,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/19/2005,00:15,1221.75,1221.75,1221.75,1221.75,0,3,3.00
08/19/2005,00:16,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/19/2005,00:20,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/19/2005,00:23,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/19/2005,00:34,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/19/2005,00:37,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/19/2005,00:39,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/19/2005,00:42,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/19/2005,00:43,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/19/2005,00:46,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/19/2005,00:50,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/19/2005,00:53,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/19/2005,00:54,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/19/2005,00:56,1221.75,1221.75,1221.75,1221.75,0,3,3.00
08/19/2005,01:01,1221.75,1221.75,1221.75,1221.75,0,25,25.00
08/19/2005,01:04,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/19/2005,01:05,1221.75,1221.75,1221.75,1221.75,0,3,3.00
08/19/2005,01:06,1221.75,1221.75,1221.75,1221.75,0,8,8.00
08/19/2005,01:08,1222.00,1222.00,1222.00,1222.00,70,0,70.00
08/19/2005,01:12,1222.00,1222.00,1222.00,1222.00,26,0,26.00
08/19/2005,01:16,1222.00,1222.00,1222.00,1222.00,15,0,15.00
08/19/2005,01:17,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/19/2005,01:19,1222.00,1222.00,1221.75,1221.75,2,3,5.00
08/19/2005,01:20,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/19/2005,01:22,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/19/2005,01:24,1222.00,1222.00,1222.00,1222.00,101,0,101.00
08/19/2005,01:27,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/19/2005,01:32,1222.25,1222.25,1222.25,1222.25,174,0,174.00
08/19/2005,01:33,1222.00,1222.00,1222.00,1222.00,0,9,9.00
08/19/2005,01:34,1222.25,1222.25,1222.00,1222.00,1,3,4.00
08/19/2005,01:35,1222.00,1222.00,1222.00,1222.00,0,3,3.00
08/19/2005,01:37,1222.00,1222.00,1222.00,1222.00,0,7,7.00
08/19/2005,01:41,1222.00,1222.00,1222.00,1222.00,0,100,100.00
08/19/2005,01:43,1222.00,1222.00,1222.00,1222.00,0,5,5.00
08/19/2005,01:47,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/19/2005,01:51,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/19/2005,01:52,1222.00,1222.00,1222.00,1222.00,0,3,3.00
08/19/2005,01:54,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/19/2005,02:01,1222.00,1222.00,1222.00,1222.00,0,73,73.00
08/19/2005,02:02,1221.75,1222.00,1221.75,1221.75,1,111,112.00
08/19/2005,02:03,1222.00,1222.50,1222.00,1222.50,74,1,75.00
08/19/2005,02:04,1222.50,1223.25,1222.50,1222.75,456,223,679.00
08/19/2005,02:05,1222.50,1222.75,1222.50,1222.75,11,2,13.00
08/19/2005,02:06,1222.50,1222.50,1222.25,1222.25,77,43,120.00
08/19/2005,02:07,1222.50,1222.50,1222.25,1222.50,7,4,11.00
08/19/2005,02:08,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/19/2005,02:09,1222.50,1222.50,1222.50,1222.50,93,0,93.00
08/19/2005,02:10,1222.25,1222.50,1222.25,1222.25,1,180,181.00
08/19/2005,02:11,1222.00,1222.00,1222.00,1222.00,0,170,170.00
08/19/2005,02:12,1222.00,1222.00,1221.75,1221.75,0,83,83.00
08/19/2005,02:13,1221.75,1222.00,1221.75,1222.00,16,15,31.00
08/19/2005,02:14,1222.25,1222.50,1222.25,1222.50,78,0,78.00
08/19/2005,02:15,1222.25,1222.50,1222.25,1222.50,12,8,20.00
08/19/2005,02:16,1222.25,1222.25,1222.00,1222.00,0,72,72.00
08/19/2005,02:17,1222.00,1222.00,1221.50,1221.50,0,59,59.00
08/19/2005,02:18,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/19/2005,02:19,1221.50,1221.50,1221.50,1221.50,0,134,134.00
08/19/2005,02:20,1221.50,1221.50,1221.25,1221.25,0,5,5.00
08/19/2005,02:21,1221.25,1221.50,1221.25,1221.50,76,6,82.00
08/19/2005,02:22,1221.50,1221.50,1221.25,1221.25,55,132,187.00
08/19/2005,02:23,1221.25,1221.50,1221.00,1221.50,16,192,208.00
08/19/2005,02:24,1221.25,1221.25,1221.25,1221.25,0,5,5.00
08/19/2005,02:25,1221.25,1221.25,1221.25,1221.25,0,11,11.00
08/19/2005,02:26,1221.25,1221.25,1221.25,1221.25,0,7,7.00
08/19/2005,02:27,1221.25,1221.25,1221.25,1221.25,0,6,6.00
08/19/2005,02:28,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/19/2005,02:29,1221.25,1221.25,1221.25,1221.25,0,6,6.00
08/19/2005,02:30,1221.50,1221.75,1221.50,1221.75,96,0,96.00
08/19/2005,02:31,1221.75,1221.75,1221.50,1221.50,1,22,23.00
08/19/2005,02:32,1221.50,1221.50,1221.25,1221.25,0,50,50.00
08/19/2005,02:33,1221.25,1221.25,1221.25,1221.25,0,97,97.00
08/19/2005,02:34,1221.25,1221.50,1221.25,1221.50,35,28,63.00
08/19/2005,02:35,1221.50,1221.50,1221.25,1221.25,10,3,13.00
08/19/2005,02:36,1221.25,1221.75,1221.25,1221.50,26,15,41.00
08/19/2005,02:38,1221.50,1221.75,1221.50,1221.75,52,6,58.00
08/19/2005,02:39,1221.75,1222.00,1221.75,1221.75,18,10,28.00
08/19/2005,02:40,1222.00,1222.00,1221.75,1221.75,2,16,18.00
08/19/2005,02:41,1221.75,1222.00,1221.75,1222.00,2,2,4.00
08/19/2005,02:42,1222.00,1222.00,1222.00,1222.00,21,0,21.00
08/19/2005,02:44,1222.00,1222.00,1222.00,1222.00,114,0,114.00
08/19/2005,02:45,1222.00,1222.00,1222.00,1222.00,38,0,38.00
08/19/2005,02:46,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/19/2005,02:47,1222.25,1222.25,1222.00,1222.00,1,2,3.00
08/19/2005,02:48,1222.00,1222.00,1222.00,1222.00,0,14,14.00
08/19/2005,02:49,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/19/2005,02:50,1221.75,1221.75,1221.50,1221.50,33,60,93.00
08/19/2005,02:51,1221.75,1221.75,1221.50,1221.75,6,1,7.00
08/19/2005,02:52,1221.75,1221.75,1221.50,1221.50,4,16,20.00
08/19/2005,02:54,1221.75,1221.75,1221.75,1221.75,52,0,52.00
08/19/2005,02:56,1222.00,1222.00,1222.00,1222.00,27,0,27.00
08/19/2005,02:57,1222.00,1222.50,1222.00,1222.50,118,0,118.00
08/19/2005,02:58,1222.50,1222.50,1222.50,1222.50,46,0,46.00
08/19/2005,02:59,1222.50,1222.75,1222.50,1222.75,106,0,106.00
08/19/2005,03:00,1222.75,1222.75,1222.75,1222.75,25,0,25.00
08/19/2005,03:01,1222.50,1222.50,1222.50,1222.50,0,16,16.00
08/19/2005,03:02,1222.25,1222.25,1222.25,1222.25,0,15,15.00
08/19/2005,03:05,1222.50,1222.75,1222.50,1222.75,64,0,64.00
08/19/2005,03:06,1222.75,1222.75,1222.75,1222.75,148,0,148.00
08/19/2005,03:07,1223.00,1223.00,1223.00,1223.00,135,0,135.00
08/19/2005,03:08,1222.75,1223.25,1222.75,1223.00,31,56,87.00
08/19/2005,03:11,1223.00,1223.50,1223.00,1223.50,303,0,303.00
08/19/2005,03:12,1223.25,1223.50,1223.25,1223.50,4,203,207.00
08/19/2005,03:13,1223.50,1223.75,1223.00,1223.50,137,50,187.00
08/19/2005,03:14,1223.75,1224.00,1223.75,1223.75,335,115,450.00
08/19/2005,03:15,1223.50,1223.50,1223.25,1223.25,0,51,51.00
08/19/2005,03:16,1223.25,1223.50,1223.25,1223.50,1,47,48.00
08/19/2005,03:17,1223.50,1223.50,1223.25,1223.25,23,86,109.00
08/19/2005,03:18,1223.25,1223.25,1223.25,1223.25,0,28,28.00
08/19/2005,03:19,1223.50,1223.50,1223.50,1223.50,77,0,77.00
08/19/2005,03:20,1223.50,1223.50,1223.50,1223.50,7,0,7.00
08/19/2005,03:22,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/19/2005,03:23,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/19/2005,03:24,1223.25,1223.25,1223.00,1223.00,0,42,42.00
08/19/2005,03:25,1223.25,1223.25,1223.00,1223.00,55,13,68.00
08/19/2005,03:26,1223.00,1223.00,1222.75,1223.00,12,71,83.00
08/19/2005,03:27,1223.00,1223.25,1223.00,1223.25,51,0,51.00
08/19/2005,03:28,1223.25,1223.25,1223.00,1223.00,14,1,15.00
08/19/2005,03:29,1223.00,1223.00,1223.00,1223.00,0,9,9.00
08/19/2005,03:31,1223.00,1223.00,1223.00,1223.00,0,11,11.00
08/19/2005,03:32,1223.25,1223.25,1223.25,1223.25,5,0,5.00
08/19/2005,03:33,1223.25,1223.25,1223.25,1223.25,15,0,15.00
08/19/2005,03:34,1223.00,1223.25,1223.00,1223.25,2,12,14.00
08/19/2005,03:36,1223.00,1223.25,1223.00,1223.25,1,9,10.00
08/19/2005,03:37,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/19/2005,03:38,1223.25,1223.25,1223.25,1223.25,14,0,14.00
08/19/2005,03:39,1223.25,1223.25,1223.25,1223.25,28,0,28.00
08/19/2005,03:41,1223.00,1223.00,1222.75,1223.00,24,41,65.00
08/19/2005,03:42,1223.25,1223.25,1223.25,1223.25,6,0,6.00
08/19/2005,03:43,1223.25,1223.25,1223.00,1223.25,12,7,19.00
08/19/2005,03:44,1223.00,1223.00,1223.00,1223.00,0,30,30.00
08/19/2005,03:45,1223.25,1223.25,1222.75,1223.00,16,12,28.00
08/19/2005,03:46,1223.00,1223.00,1223.00,1223.00,5,0,5.00
08/19/2005,03:47,1223.25,1223.25,1223.25,1223.25,3,0,3.00
08/19/2005,03:48,1223.00,1223.25,1223.00,1223.25,4,12,16.00
08/19/2005,03:49,1223.25,1223.25,1223.25,1223.25,15,0,15.00
08/19/2005,03:50,1223.25,1223.25,1223.25,1223.25,129,0,129.00
08/19/2005,03:51,1223.50,1223.50,1223.00,1223.50,72,14,86.00
08/19/2005,03:52,1223.50,1223.50,1223.25,1223.50,246,3,249.00
08/19/2005,03:53,1223.50,1223.75,1223.25,1223.75,35,11,46.00
08/19/2005,03:54,1223.50,1223.50,1223.50,1223.50,0,1,1.00
08/19/2005,03:55,1223.75,1223.75,1223.50,1223.75,21,2,23.00
08/19/2005,03:56,1223.50,1223.75,1223.50,1223.50,12,39,51.00
08/19/2005,03:57,1223.50,1223.50,1223.50,1223.50,0,12,12.00
08/19/2005,03:58,1223.50,1223.50,1223.50,1223.50,0,139,139.00
08/19/2005,03:59,1223.50,1223.50,1223.50,1223.50,0,2,2.00
08/19/2005,04:00,1223.50,1223.50,1223.50,1223.50,0,54,54.00
08/19/2005,04:01,1223.50,1223.50,1223.50,1223.50,0,5,5.00
08/19/2005,04:02,1223.50,1223.50,1223.50,1223.50,0,43,43.00
08/19/2005,04:03,1223.50,1224.00,1223.50,1223.75,205,23,228.00
08/19/2005,04:04,1223.75,1223.75,1223.50,1223.50,0,51,51.00
08/19/2005,04:05,1223.50,1223.50,1223.50,1223.50,0,13,13.00
08/19/2005,04:06,1223.50,1223.50,1223.50,1223.50,0,19,19.00
08/19/2005,04:07,1223.50,1223.50,1223.50,1223.50,0,12,12.00
08/19/2005,04:09,1223.50,1223.50,1223.50,1223.50,0,13,13.00
08/19/2005,04:10,1223.50,1223.75,1223.50,1223.75,2,13,15.00
08/19/2005,04:11,1223.50,1223.75,1223.50,1223.75,1,14,15.00
08/19/2005,04:12,1223.75,1223.75,1223.75,1223.75,10,0,10.00
08/19/2005,04:13,1223.50,1223.50,1223.50,1223.50,0,10,10.00
08/19/2005,04:14,1223.75,1223.75,1223.50,1223.50,100,129,229.00
08/19/2005,04:15,1223.50,1223.50,1223.25,1223.25,0,191,191.00
08/19/2005,04:16,1223.00,1223.25,1222.75,1223.25,6,202,208.00
08/19/2005,04:17,1223.50,1223.50,1223.25,1223.25,12,13,25.00
08/19/2005,04:18,1223.25,1223.25,1223.25,1223.25,0,9,9.00
08/19/2005,04:19,1223.25,1223.25,1223.25,1223.25,0,52,52.00
08/19/2005,04:20,1223.25,1223.50,1223.25,1223.50,51,13,64.00
08/19/2005,04:21,1223.25,1223.25,1223.25,1223.25,0,49,49.00
08/19/2005,04:22,1223.50,1223.50,1223.25,1223.25,72,1,73.00
08/19/2005,04:23,1223.50,1223.75,1223.50,1223.50,6,33,39.00
08/19/2005,04:24,1223.25,1223.25,1223.25,1223.25,0,9,9.00
08/19/2005,04:27,1223.50,1223.50,1223.25,1223.25,1,3,4.00
08/19/2005,04:28,1223.50,1223.50,1223.50,1223.50,22,0,22.00
08/19/2005,04:31,1223.25,1223.50,1223.25,1223.50,16,113,129.00
08/19/2005,04:32,1223.25,1223.25,1223.25,1223.25,0,3,3.00
08/19/2005,04:33,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/19/2005,04:34,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/19/2005,04:35,1223.50,1223.50,1223.50,1223.50,29,0,29.00
08/19/2005,04:36,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/19/2005,04:37,1223.75,1223.75,1223.75,1223.75,132,0,132.00
08/19/2005,04:38,1223.75,1223.75,1223.75,1223.75,1,0,1.00
08/19/2005,04:39,1224.00,1224.00,1224.00,1224.00,202,0,202.00
08/19/2005,04:40,1224.00,1224.25,1224.00,1224.25,352,0,352.00
08/19/2005,04:41,1224.25,1224.25,1224.00,1224.25,12,5,17.00
08/19/2005,04:42,1224.25,1224.50,1224.25,1224.25,27,2,29.00
08/19/2005,04:43,1224.25,1224.50,1224.25,1224.25,34,59,93.00
08/19/2005,04:44,1224.25,1224.50,1224.25,1224.50,33,127,160.00
08/19/2005,04:45,1224.25,1224.50,1224.25,1224.25,1,37,38.00
08/19/2005,04:46,1224.25,1224.25,1224.25,1224.25,0,21,21.00
08/19/2005,04:47,1224.25,1224.25,1224.25,1224.25,0,6,6.00
08/19/2005,04:48,1224.50,1224.50,1224.25,1224.50,2,45,47.00
08/19/2005,04:49,1224.00,1224.00,1224.00,1224.00,0,1,1.00
08/19/2005,04:50,1224.00,1224.25,1224.00,1224.25,14,3,17.00
08/19/2005,04:51,1224.25,1224.50,1224.25,1224.25,30,6,36.00
08/19/2005,04:52,1224.50,1224.50,1224.50,1224.50,301,0,301.00
08/19/2005,04:53,1224.25,1224.50,1224.25,1224.50,4,1,5.00
08/19/2005,04:54,1224.50,1224.50,1224.50,1224.50,25,0,25.00
08/19/2005,04:55,1224.50,1224.75,1224.50,1224.50,209,2,211.00
08/19/2005,04:56,1224.75,1224.75,1224.50,1224.50,27,23,50.00
08/19/2005,04:57,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/19/2005,04:58,1224.50,1224.50,1224.25,1224.50,1,5,6.00
08/19/2005,04:59,1224.25,1224.25,1224.25,1224.25,0,16,16.00
08/19/2005,05:00,1224.50,1224.50,1224.50,1224.50,4,0,4.00
08/19/2005,05:01,1224.25,1224.25,1224.25,1224.25,0,9,9.00
08/19/2005,05:02,1224.50,1224.50,1224.00,1224.00,1,75,76.00
08/19/2005,05:03,1224.25,1224.25,1224.25,1224.25,56,0,56.00
08/19/2005,05:04,1224.50,1224.50,1224.50,1224.50,4,0,4.00
08/19/2005,05:05,1224.50,1224.50,1224.50,1224.50,3,0,3.00
08/19/2005,05:06,1224.50,1224.50,1224.50,1224.50,131,0,131.00
08/19/2005,05:07,1224.50,1224.50,1224.25,1224.25,8,61,69.00
08/19/2005,05:08,1224.25,1224.50,1224.25,1224.25,2,9,11.00
08/19/2005,05:09,1224.25,1224.25,1224.25,1224.25,0,3,3.00
08/19/2005,05:10,1224.25,1224.50,1224.25,1224.50,7,1,8.00
08/19/2005,05:11,1224.25,1224.50,1224.25,1224.50,1,39,40.00
08/19/2005,05:12,1224.25,1224.25,1224.00,1224.00,0,13,13.00
08/19/2005,05:13,1224.25,1224.25,1224.25,1224.25,3,0,3.00
08/19/2005,05:14,1224.50,1224.50,1224.25,1224.25,1,1,2.00
08/19/2005,05:15,1224.25,1224.25,1224.25,1224.25,0,5,5.00
08/19/2005,05:17,1224.50,1224.50,1224.50,1224.50,50,0,50.00
08/19/2005,05:18,1224.50,1224.75,1224.50,1224.50,21,8,29.00
08/19/2005,05:19,1224.50,1224.50,1224.25,1224.25,0,30,30.00
08/19/2005,05:20,1224.25,1224.25,1224.25,1224.25,0,5,5.00
08/19/2005,05:21,1224.50,1224.50,1224.50,1224.50,2,0,2.00
08/19/2005,05:22,1224.25,1224.50,1224.25,1224.50,3,2,5.00
08/19/2005,05:24,1224.25,1224.25,1224.25,1224.25,0,8,8.00
08/19/2005,05:25,1224.25,1224.25,1224.25,1224.25,0,7,7.00
08/19/2005,05:26,1224.25,1224.25,1224.25,1224.25,0,63,63.00
08/19/2005,05:27,1224.50,1224.50,1224.50,1224.50,66,0,66.00
08/19/2005,05:28,1224.50,1224.50,1224.50,1224.50,27,0,27.00
08/19/2005,05:29,1224.50,1224.50,1224.50,1224.50,31,0,31.00
08/19/2005,05:30,1224.50,1224.75,1224.25,1224.25,20,61,81.00
08/19/2005,05:31,1224.50,1224.50,1224.50,1224.50,4,0,4.00
08/19/2005,05:32,1224.25,1224.25,1224.25,1224.25,0,2,2.00
08/19/2005,05:33,1224.25,1224.25,1224.25,1224.25,0,60,60.00
08/19/2005,05:34,1224.25,1224.25,1224.25,1224.25,0,63,63.00
08/19/2005,05:35,1224.25,1224.25,1224.25,1224.25,0,7,7.00
08/19/2005,05:36,1224.50,1224.50,1224.25,1224.25,1,54,55.00
08/19/2005,05:37,1224.25,1224.25,1224.00,1224.00,6,8,14.00
08/19/2005,05:38,1224.25,1224.25,1224.25,1224.25,149,0,149.00
08/19/2005,05:39,1224.25,1224.25,1224.25,1224.25,74,0,74.00
08/19/2005,05:40,1224.25,1224.25,1224.25,1224.25,12,0,12.00
08/19/2005,05:41,1224.25,1224.25,1224.00,1224.00,7,2,9.00
08/19/2005,05:42,1224.00,1224.25,1224.00,1224.00,1,107,108.00
08/19/2005,05:43,1224.00,1224.00,1224.00,1224.00,0,54,54.00
08/19/2005,05:44,1224.00,1224.00,1223.75,1224.00,3,8,11.00
08/19/2005,05:45,1224.00,1224.00,1224.00,1224.00,8,0,8.00
08/19/2005,05:46,1223.75,1223.75,1223.75,1223.75,0,3,3.00
08/19/2005,05:47,1223.75,1224.00,1223.75,1224.00,199,1,200.00
08/19/2005,05:48,1224.00,1224.00,1224.00,1224.00,4,0,4.00
08/19/2005,05:49,1224.00,1224.25,1224.00,1224.25,24,0,24.00
08/19/2005,05:50,1224.00,1224.25,1224.00,1224.00,3,61,64.00
08/19/2005,05:51,1224.00,1224.25,1224.00,1224.25,1,5,6.00
08/19/2005,05:52,1224.00,1224.00,1224.00,1224.00,0,20,20.00
08/19/2005,05:53,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/19/2005,05:54,1224.00,1224.00,1224.00,1224.00,0,3,3.00
08/19/2005,05:55,1224.00,1224.00,1224.00,1224.00,0,8,8.00
08/19/2005,05:56,1224.00,1224.00,1224.00,1224.00,0,35,35.00
08/19/2005,05:57,1224.00,1224.00,1223.75,1224.00,18,3,21.00
08/19/2005,05:58,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/19/2005,05:59,1224.00,1224.00,1224.00,1224.00,34,0,34.00
08/19/2005,06:01,1224.00,1224.00,1224.00,1224.00,10,0,10.00
08/19/2005,06:02,1223.75,1223.75,1223.75,1223.75,0,196,196.00
08/19/2005,06:03,1223.75,1223.75,1223.75,1223.75,0,44,44.00
08/19/2005,06:04,1223.75,1223.75,1223.50,1223.50,0,197,197.00
08/19/2005,06:05,1223.75,1224.00,1223.50,1223.75,136,63,199.00
08/19/2005,06:06,1224.00,1224.00,1224.00,1224.00,38,0,38.00
08/19/2005,06:08,1223.75,1223.75,1223.75,1223.75,0,5,5.00
08/19/2005,06:09,1224.00,1224.00,1224.00,1224.00,7,0,7.00
08/19/2005,06:11,1223.75,1223.75,1223.75,1223.75,0,4,4.00
08/19/2005,06:12,1223.75,1223.75,1223.75,1223.75,0,2,2.00
08/19/2005,06:13,1223.75,1224.00,1223.75,1223.75,4,80,84.00
08/19/2005,06:14,1223.75,1223.75,1223.75,1223.75,0,7,7.00
08/19/2005,06:15,1223.75,1223.75,1223.75,1223.75,0,78,78.00
08/19/2005,06:16,1223.75,1223.75,1223.50,1223.50,0,5,5.00
08/19/2005,06:17,1223.50,1223.50,1223.50,1223.50,0,3,3.00
08/19/2005,06:18,1223.50,1223.50,1223.25,1223.25,0,136,136.00
08/19/2005,06:19,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/19/2005,06:20,1223.50,1223.50,1222.75,1223.00,390,480,870.00
08/19/2005,06:21,1223.00,1223.00,1222.75,1223.00,81,94,175.00
08/19/2005,06:22,1223.00,1223.00,1222.75,1223.00,133,1,134.00
08/19/2005,06:23,1223.00,1223.25,1223.00,1223.25,99,0,99.00
08/19/2005,06:24,1223.00,1223.00,1223.00,1223.00,0,3,3.00
08/19/2005,06:25,1223.25,1223.50,1223.25,1223.50,52,0,52.00
08/19/2005,06:26,1223.25,1223.25,1223.00,1223.00,0,89,89.00
08/19/2005,06:27,1223.25,1223.25,1223.00,1223.00,1,3,4.00
08/19/2005,06:28,1223.00,1223.25,1223.00,1223.25,61,1,62.00
08/19/2005,06:29,1223.25,1223.25,1223.25,1223.25,2,0,2.00
08/19/2005,06:30,1223.25,1223.50,1223.25,1223.25,182,1,183.00
08/19/2005,06:31,1223.25,1223.50,1223.25,1223.50,65,5,70.00
08/19/2005,06:32,1223.50,1223.75,1223.50,1223.50,11,1,12.00
08/19/2005,06:33,1223.50,1223.50,1223.50,1223.50,0,11,11.00
08/19/2005,06:34,1223.50,1223.50,1223.50,1223.50,0,52,52.00
08/19/2005,06:35,1223.50,1223.50,1223.25,1223.25,0,18,18.00
08/19/2005,06:36,1223.50,1223.50,1223.50,1223.50,4,0,4.00
08/19/2005,06:37,1223.50,1223.75,1223.50,1223.75,16,0,16.00
08/19/2005,06:38,1223.50,1223.50,1223.50,1223.50,0,2,2.00
08/19/2005,06:39,1223.50,1223.50,1223.50,1223.50,0,114,114.00
08/19/2005,06:40,1223.50,1223.50,1223.50,1223.50,0,43,43.00
08/19/2005,06:41,1223.75,1223.75,1223.50,1223.50,1,39,40.00
08/19/2005,06:42,1223.75,1223.75,1223.50,1223.50,52,33,85.00
08/19/2005,06:44,1223.50,1223.50,1223.50,1223.50,0,70,70.00
08/19/2005,06:45,1223.50,1223.50,1223.25,1223.50,3,20,23.00
08/19/2005,06:46,1223.50,1223.50,1223.25,1223.50,14,1,15.00
08/19/2005,06:47,1223.25,1223.50,1223.25,1223.50,31,1,32.00
08/19/2005,06:48,1223.50,1223.50,1223.25,1223.25,23,24,47.00
08/19/2005,06:49,1223.25,1223.25,1223.25,1223.25,0,72,72.00
08/19/2005,06:50,1223.25,1223.25,1223.00,1223.00,0,68,68.00
08/19/2005,06:51,1223.00,1223.00,1223.00,1223.00,0,381,381.00
08/19/2005,06:52,1223.00,1223.00,1222.75,1223.00,9,159,168.00
08/19/2005,06:53,1223.00,1223.00,1222.75,1223.00,92,5,97.00
08/19/2005,06:54,1223.00,1223.00,1223.00,1223.00,16,0,16.00
08/19/2005,06:55,1223.00,1223.00,1223.00,1223.00,13,0,13.00
08/19/2005,06:56,1223.00,1223.00,1223.00,1223.00,13,0,13.00
08/19/2005,06:57,1223.00,1223.00,1222.75,1223.00,100,2,102.00
08/19/2005,06:58,1222.75,1223.00,1222.75,1222.75,1,354,355.00
08/19/2005,06:59,1222.75,1222.75,1222.50,1222.50,0,197,197.00
08/19/2005,07:00,1222.50,1222.75,1222.50,1222.75,102,2,104.00
08/19/2005,07:01,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/19/2005,07:02,1223.00,1223.00,1223.00,1223.00,176,0,176.00
08/19/2005,07:03,1223.00,1223.25,1222.75,1223.25,20,3,23.00
08/19/2005,07:04,1223.25,1223.25,1223.00,1223.00,1,75,76.00
08/19/2005,07:05,1223.00,1223.00,1223.00,1223.00,0,153,153.00
08/19/2005,07:06,1222.75,1223.00,1222.75,1223.00,116,1,117.00
08/19/2005,07:07,1223.00,1223.00,1223.00,1223.00,114,0,114.00
08/19/2005,07:08,1223.00,1223.25,1223.00,1223.25,54,0,54.00
08/19/2005,07:09,1223.25,1223.25,1223.25,1223.25,162,0,162.00
08/19/2005,07:10,1223.25,1223.50,1223.25,1223.50,67,1,68.00
08/19/2005,07:11,1223.25,1223.50,1223.25,1223.25,1,2,3.00
08/19/2005,07:12,1223.25,1223.25,1223.25,1223.25,0,19,19.00
08/19/2005,07:13,1223.25,1223.50,1223.25,1223.50,5,4,9.00
08/19/2005,07:14,1223.25,1223.25,1223.25,1223.25,0,4,4.00
08/19/2005,07:15,1223.25,1223.25,1223.00,1223.00,0,215,215.00
08/19/2005,07:16,1223.00,1223.25,1223.00,1223.25,4,6,10.00
08/19/2005,07:17,1223.25,1223.25,1223.00,1223.00,100,1,101.00
08/19/2005,07:18,1223.00,1223.25,1223.00,1223.25,4,65,69.00
08/19/2005,07:19,1223.00,1223.00,1223.00,1223.00,0,32,32.00
08/19/2005,07:20,1223.00,1223.00,1223.00,1223.00,0,180,180.00
08/19/2005,07:21,1222.75,1223.00,1222.75,1223.00,59,4,63.00
08/19/2005,07:22,1223.00,1223.25,1223.00,1223.00,10,40,50.00
08/19/2005,07:23,1223.25,1223.25,1223.00,1223.00,9,8,17.00
08/19/2005,07:24,1223.00,1223.25,1223.00,1223.25,45,7,52.00
08/19/2005,07:25,1223.25,1223.25,1223.25,1223.25,120,0,120.00
08/19/2005,07:26,1223.00,1223.25,1223.00,1223.25,2,104,106.00
08/19/2005,07:27,1223.00,1223.00,1222.75,1223.00,39,87,126.00
08/19/2005,07:28,1223.00,1223.00,1223.00,1223.00,25,0,25.00
08/19/2005,07:29,1223.00,1223.00,1223.00,1223.00,111,0,111.00
08/19/2005,07:30,1223.00,1223.00,1223.00,1223.00,30,0,30.00
08/19/2005,07:31,1223.25,1223.25,1223.25,1223.25,4,0,4.00
08/19/2005,07:32,1223.00,1223.25,1223.00,1223.00,4,9,13.00
08/19/2005,07:33,1223.00,1223.00,1223.00,1223.00,0,60,60.00
08/19/2005,07:34,1223.25,1223.25,1223.25,1223.25,2,0,2.00
08/19/2005,07:35,1223.25,1223.25,1223.00,1223.00,1,1,2.00
08/19/2005,07:36,1223.00,1223.25,1223.00,1223.25,101,8,109.00
08/19/2005,07:37,1223.25,1223.25,1223.25,1223.25,40,0,40.00
08/19/2005,07:38,1223.25,1223.50,1223.25,1223.50,12,0,12.00
08/19/2005,07:39,1223.50,1223.50,1223.25,1223.50,6,35,41.00
08/19/2005,07:40,1223.50,1223.50,1223.50,1223.50,13,0,13.00
08/19/2005,07:41,1223.50,1223.50,1223.50,1223.50,16,0,16.00
08/19/2005,07:42,1223.50,1223.50,1223.25,1223.25,1,2,3.00
08/19/2005,07:43,1223.50,1223.50,1223.25,1223.50,324,1,325.00
08/19/2005,07:44,1223.50,1223.50,1223.50,1223.50,135,0,135.00
08/19/2005,07:45,1223.50,1223.50,1223.25,1223.50,100,50,150.00
08/19/2005,07:46,1223.50,1223.50,1223.50,1223.50,47,0,47.00
08/19/2005,07:47,1223.25,1223.75,1223.25,1223.75,97,2,99.00
08/19/2005,07:48,1223.50,1223.50,1223.50,1223.50,0,16,16.00
08/19/2005,07:49,1223.75,1223.75,1223.50,1223.50,1,125,126.00
08/19/2005,07:50,1223.50,1223.50,1223.25,1223.50,175,10,185.00
08/19/2005,07:51,1223.50,1223.75,1223.50,1223.50,4,2,6.00
08/19/2005,07:52,1223.75,1223.75,1223.50,1223.50,2,3,5.00
08/19/2005,07:53,1223.50,1223.50,1223.50,1223.50,0,5,5.00
08/19/2005,07:54,1223.75,1223.75,1223.50,1223.75,218,8,226.00
08/19/2005,07:55,1223.75,1224.00,1223.75,1223.75,94,42,136.00
08/19/2005,07:56,1223.75,1224.00,1223.75,1224.00,1,15,16.00
08/19/2005,07:57,1224.00,1224.00,1223.75,1224.00,3,5,8.00
08/19/2005,07:58,1224.00,1224.00,1223.75,1224.00,357,107,464.00
08/19/2005,07:59,1224.00,1224.25,1224.00,1224.00,329,85,414.00
08/19/2005,08:00,1224.25,1224.25,1224.00,1224.00,5,185,190.00
08/19/2005,08:01,1224.00,1224.50,1224.00,1224.25,398,12,410.00
08/19/2005,08:02,1224.50,1224.75,1224.25,1224.75,619,75,694.00
08/19/2005,08:03,1224.50,1225.00,1224.50,1224.75,273,211,484.00
08/19/2005,08:04,1224.75,1225.00,1224.50,1224.50,119,300,419.00
08/19/2005,08:05,1224.75,1224.75,1224.50,1224.50,149,34,183.00
08/19/2005,08:06,1224.50,1224.75,1224.50,1224.50,21,695,716.00
08/19/2005,08:07,1224.50,1224.50,1224.25,1224.25,55,493,548.00
08/19/2005,08:08,1224.50,1224.50,1224.00,1224.25,419,269,688.00
08/19/2005,08:09,1224.25,1224.50,1224.25,1224.50,399,0,399.00
08/19/2005,08:10,1224.50,1224.75,1224.50,1224.75,16,0,16.00
08/19/2005,08:11,1224.50,1224.75,1224.50,1224.50,1118,61,1179.00
08/19/2005,08:12,1224.50,1224.50,1224.50,1224.50,0,187,187.00
08/19/2005,08:13,1224.25,1224.50,1224.25,1224.50,313,1,314.00
08/19/2005,08:14,1224.50,1224.50,1224.25,1224.25,136,21,157.00
08/19/2005,08:15,1224.25,1224.50,1224.25,1224.50,476,11,487.00
08/19/2005,08:16,1224.50,1224.50,1224.25,1224.50,35,1,36.00
08/19/2005,08:17,1224.50,1224.50,1224.25,1224.25,6,10,16.00
08/19/2005,08:18,1224.25,1224.50,1224.25,1224.50,202,2,204.00
08/19/2005,08:19,1224.50,1224.75,1224.25,1224.75,183,6,189.00
08/19/2005,08:20,1224.75,1224.75,1224.50,1224.50,468,18,486.00
08/19/2005,08:21,1224.50,1224.75,1224.50,1224.75,84,51,135.00
08/19/2005,08:22,1224.75,1224.75,1224.50,1224.50,32,23,55.00
08/19/2005,08:23,1224.75,1224.75,1224.50,1224.75,510,4,514.00
08/19/2005,08:24,1224.75,1225.00,1224.75,1225.00,1126,40,1166.00
08/19/2005,08:25,1225.00,1225.00,1224.75,1225.00,281,30,311.00
08/19/2005,08:26,1225.00,1225.00,1224.50,1224.50,88,307,395.00
08/19/2005,08:27,1224.50,1225.25,1224.50,1225.25,1176,594,1770.00
08/19/2005,08:28,1225.25,1225.50,1225.00,1225.25,2238,434,2672.00
08/19/2005,08:29,1225.50,1225.50,1225.00,1225.00,334,1239,1573.00
08/19/2005,08:30,1225.00,1225.50,1225.00,1225.25,1175,1074,2249.00
08/19/2005,08:31,1225.50,1225.50,1224.50,1224.50,1255,4703,5958.00
08/19/2005,08:32,1224.50,1224.75,1224.25,1224.25,549,1660,2209.00
08/19/2005,08:33,1224.25,1224.75,1224.25,1224.50,1419,1180,2599.00
08/19/2005,08:34,1224.75,1225.00,1224.50,1224.50,1351,1780,3131.00
08/19/2005,08:35,1224.50,1224.75,1224.25,1224.50,140,838,978.00
08/19/2005,08:36,1224.50,1224.75,1224.00,1224.25,1542,1556,3098.00
08/19/2005,08:37,1224.00,1224.50,1224.00,1224.00,1070,1922,2992.00
08/19/2005,08:38,1224.25,1224.25,1223.50,1223.75,918,2064,2982.00
08/19/2005,08:39,1223.50,1224.00,1223.50,1224.00,877,413,1290.00
08/19/2005,08:40,1224.00,1224.00,1223.75,1224.00,306,649,955.00
08/19/2005,08:41,1223.75,1224.00,1223.50,1223.75,503,402,905.00
08/19/2005,08:42,1223.75,1224.00,1223.00,1223.00,97,1818,1915.00
08/19/2005,08:43,1223.00,1223.75,1223.00,1223.75,1695,771,2466.00
08/19/2005,08:44,1223.75,1224.25,1223.50,1223.75,2102,737,2839.00
08/19/2005,08:45,1224.00,1224.00,1223.75,1224.00,898,22,920.00
08/19/2005,08:46,1224.00,1224.50,1223.75,1224.25,2099,1107,3206.00
08/19/2005,08:47,1224.25,1224.25,1223.75,1224.00,601,512,1113.00
08/19/2005,08:48,1223.75,1224.00,1223.25,1223.50,174,1084,1258.00
08/19/2005,08:49,1223.50,1223.75,1223.00,1223.75,997,1141,2138.00
08/19/2005,08:50,1223.50,1224.25,1223.50,1224.00,985,664,1649.00
08/19/2005,08:51,1223.75,1224.00,1223.50,1223.75,184,346,530.00
08/19/2005,08:52,1223.75,1224.00,1223.50,1224.00,402,431,833.00
08/19/2005,08:53,1224.00,1224.00,1223.25,1223.75,554,1382,1936.00
08/19/2005,08:54,1223.75,1224.00,1223.50,1223.75,560,102,662.00
08/19/2005,08:55,1223.75,1224.00,1223.50,1224.00,652,319,971.00
08/19/2005,08:56,1224.00,1224.50,1224.00,1224.00,1291,1808,3099.00
08/19/2005,08:57,1224.25,1224.25,1223.75,1224.25,272,421,693.00
08/19/2005,08:58,1224.00,1224.25,1223.75,1224.00,475,242,717.00
08/19/2005,08:59,1224.00,1224.25,1223.75,1224.00,454,312,766.00
08/19/2005,09:00,1224.25,1224.75,1224.00,1224.50,1255,170,1425.00
08/19/2005,09:01,1224.50,1224.75,1224.00,1224.25,893,1456,2349.00
08/19/2005,09:02,1224.25,1225.25,1224.00,1225.25,3660,626,4286.00
08/19/2005,09:03,1225.00,1225.75,1224.75,1225.25,3688,1654,5342.00
08/19/2005,09:04,1225.50,1225.50,1225.00,1225.00,1637,1177,2814.00
08/19/2005,09:05,1225.00,1225.25,1224.75,1225.00,519,1139,1658.00
08/19/2005,09:06,1224.75,1225.50,1224.75,1225.50,1556,1294,2850.00
08/19/2005,09:07,1225.50,1226.50,1225.50,1226.25,6759,2058,8817.00
08/19/2005,09:08,1226.25,1226.50,1226.00,1226.25,2608,542,3150.00
08/19/2005,09:09,1226.25,1226.50,1226.00,1226.00,1232,1320,2552.00
08/19/2005,09:10,1226.00,1226.25,1225.75,1226.00,539,1874,2413.00
08/19/2005,09:11,1226.25,1226.50,1226.00,1226.00,558,996,1554.00
08/19/2005,09:12,1226.00,1226.25,1225.50,1225.50,264,1412,1676.00
08/19/2005,09:13,1225.50,1225.75,1225.25,1225.50,663,1397,2060.00
08/19/2005,09:14,1225.50,1225.75,1225.25,1225.50,129,485,614.00
08/19/2005,09:15,1225.25,1226.25,1225.25,1225.75,1856,468,2324.00
08/19/2005,09:16,1225.75,1226.00,1225.25,1225.25,253,1112,1365.00
08/19/2005,09:17,1225.50,1225.50,1224.75,1225.00,536,1582,2118.00
08/19/2005,09:18,1225.00,1225.00,1224.75,1225.00,367,27,394.00
08/19/2005,09:19,1225.00,1225.00,1224.75,1224.75,51,922,973.00
08/19/2005,09:20,1224.75,1224.75,1224.25,1224.75,483,1185,1668.00
08/19/2005,09:21,1224.75,1225.00,1224.50,1224.75,891,222,1113.00
08/19/2005,09:22,1225.00,1225.50,1224.50,1225.25,1999,1036,3035.00
08/19/2005,09:23,1225.25,1226.00,1225.25,1225.75,1205,65,1270.00
08/19/2005,09:24,1226.00,1226.00,1225.50,1225.50,432,1503,1935.00
08/19/2005,09:25,1225.25,1225.75,1225.25,1225.50,625,110,735.00
08/19/2005,09:26,1225.50,1226.25,1225.50,1226.25,1045,292,1337.00
08/19/2005,09:27,1226.25,1226.75,1225.75,1226.75,2138,1561,3699.00
08/19/2005,09:28,1226.75,1227.00,1225.75,1226.00,1784,2903,4687.00
08/19/2005,09:29,1226.00,1226.25,1225.50,1226.25,1187,932,2119.00
08/19/2005,09:30,1226.00,1226.75,1226.00,1226.75,1679,134,1813.00
08/19/2005,09:31,1226.50,1226.50,1226.00,1226.50,1482,667,2149.00
08/19/2005,09:32,1226.25,1226.50,1226.00,1226.25,174,726,900.00
08/19/2005,09:33,1226.25,1226.75,1226.25,1226.25,550,369,919.00
08/19/2005,09:34,1226.25,1226.50,1226.25,1226.25,88,42,130.00
08/19/2005,09:35,1226.25,1226.50,1226.00,1226.25,157,391,548.00
08/19/2005,09:36,1226.25,1226.25,1226.00,1226.25,831,948,1779.00
08/19/2005,09:37,1226.25,1226.50,1226.00,1226.25,492,447,939.00
08/19/2005,09:38,1226.00,1226.75,1226.00,1226.50,971,823,1794.00
08/19/2005,09:39,1226.50,1226.75,1226.25,1226.50,227,402,629.00
08/19/2005,09:40,1226.50,1226.50,1226.00,1226.00,255,718,973.00
08/19/2005,09:41,1226.00,1226.25,1226.00,1226.25,104,51,155.00
08/19/2005,09:42,1226.00,1226.25,1225.75,1225.75,40,1508,1548.00
08/19/2005,09:43,1226.00,1226.25,1225.75,1225.75,1367,824,2191.00
08/19/2005,09:44,1226.00,1226.00,1225.25,1225.75,599,1871,2470.00
08/19/2005,09:45,1225.50,1225.75,1225.25,1225.25,951,821,1772.00
08/19/2005,09:46,1225.50,1225.75,1225.25,1225.75,560,219,779.00
08/19/2005,09:47,1225.50,1225.75,1225.25,1225.50,199,345,544.00
08/19/2005,09:48,1225.50,1226.00,1225.25,1225.75,1245,587,1832.00
08/19/2005,09:49,1225.50,1226.00,1225.50,1225.50,311,261,572.00
08/19/2005,09:50,1225.75,1226.00,1225.75,1225.75,125,376,501.00
08/19/2005,09:51,1225.75,1226.00,1225.75,1225.75,13,691,704.00
08/19/2005,09:52,1225.75,1226.00,1225.75,1225.75,33,446,479.00
08/19/2005,09:53,1225.75,1226.25,1225.50,1225.75,531,427,958.00
08/19/2005,09:54,1226.00,1226.00,1225.00,1225.25,36,1525,1561.00
08/19/2005,09:55,1225.00,1225.50,1224.75,1225.25,816,921,1737.00
08/19/2005,09:56,1225.25,1225.50,1225.00,1225.25,102,736,838.00
08/19/2005,09:57,1225.25,1225.50,1225.00,1225.25,402,100,502.00
08/19/2005,09:58,1225.50,1225.50,1224.75,1225.00,466,688,1154.00
08/19/2005,09:59,1225.00,1225.75,1225.00,1225.50,902,349,1251.00
08/19/2005,10:00,1225.75,1226.00,1225.25,1225.75,815,848,1663.00
08/19/2005,10:01,1225.50,1226.50,1225.50,1226.50,1950,976,2926.00
08/19/2005,10:02,1226.50,1226.50,1225.25,1225.50,987,2170,3157.00
08/19/2005,10:03,1225.50,1225.50,1225.00,1225.25,113,1400,1513.00
08/19/2005,10:04,1225.25,1225.25,1224.75,1224.75,541,1286,1827.00
08/19/2005,10:05,1224.75,1225.25,1224.75,1225.00,775,849,1624.00
08/19/2005,10:06,1225.00,1225.25,1224.75,1224.75,182,520,702.00
08/19/2005,10:07,1224.75,1225.75,1224.75,1225.50,1765,194,1959.00
08/19/2005,10:08,1225.50,1225.50,1224.75,1225.00,199,790,989.00
08/19/2005,10:09,1225.00,1225.50,1224.50,1224.75,756,1198,1954.00
08/19/2005,10:10,1225.00,1225.25,1224.75,1224.75,382,298,680.00
08/19/2005,10:11,1224.75,1225.25,1224.75,1225.00,462,189,651.00
08/19/2005,10:12,1225.00,1225.00,1224.50,1224.75,227,1046,1273.00
08/19/2005,10:13,1224.75,1225.50,1224.75,1225.50,1379,123,1502.00
08/19/2005,10:14,1225.25,1225.75,1225.25,1225.75,1320,604,1924.00
08/19/2005,10:15,1225.50,1225.75,1225.00,1225.25,112,579,691.00
08/19/2005,10:16,1225.25,1225.75,1225.00,1225.50,1252,418,1670.00
08/19/2005,10:17,1225.50,1225.75,1225.50,1225.50,182,353,535.00
08/19/2005,10:18,1225.75,1226.25,1225.50,1226.00,1882,2228,4110.00
08/19/2005,10:19,1225.75,1226.00,1225.50,1225.75,477,487,964.00
08/19/2005,10:20,1225.75,1226.00,1225.50,1225.75,681,413,1094.00
08/19/2005,10:21,1225.75,1226.00,1225.50,1225.75,61,215,276.00
08/19/2005,10:22,1225.75,1225.75,1225.25,1225.50,441,525,966.00
08/19/2005,10:23,1225.75,1226.25,1225.50,1226.25,1253,566,1819.00
08/19/2005,10:24,1226.00,1226.25,1225.75,1225.75,15,312,327.00
08/19/2005,10:25,1225.75,1225.75,1225.50,1225.50,175,205,380.00
08/19/2005,10:26,1225.50,1225.75,1225.50,1225.50,4,634,638.00
08/19/2005,10:27,1225.50,1225.75,1225.25,1225.50,775,322,1097.00
08/19/2005,10:28,1225.50,1226.25,1225.50,1226.00,1476,340,1816.00
08/19/2005,10:29,1226.00,1226.00,1225.75,1225.75,406,365,771.00
08/19/2005,10:30,1226.00,1226.00,1225.25,1225.25,536,494,1030.00
08/19/2005,10:31,1225.50,1225.50,1225.00,1225.00,521,747,1268.00
08/19/2005,10:32,1225.25,1225.50,1225.00,1225.50,315,52,367.00
08/19/2005,10:33,1225.50,1225.50,1225.25,1225.50,81,311,392.00
08/19/2005,10:34,1225.25,1225.75,1225.25,1225.25,562,521,1083.00
08/19/2005,10:35,1225.25,1225.50,1225.00,1225.50,806,649,1455.00
08/19/2005,10:36,1225.50,1225.75,1225.25,1225.25,815,309,1124.00
08/19/2005,10:37,1225.50,1225.50,1225.25,1225.50,364,25,389.00
08/19/2005,10:38,1225.50,1226.00,1225.50,1226.00,790,573,1363.00
08/19/2005,10:39,1226.00,1226.25,1225.75,1226.00,591,800,1391.00
08/19/2005,10:40,1226.00,1226.25,1225.75,1226.25,546,29,575.00
08/19/2005,10:41,1226.25,1226.50,1226.00,1226.25,811,727,1538.00
08/19/2005,10:42,1226.00,1226.50,1226.00,1226.50,740,418,1158.00
08/19/2005,10:43,1226.50,1226.75,1226.25,1226.75,1728,625,2353.00
08/19/2005,10:44,1226.50,1227.00,1226.50,1227.00,1906,906,2812.00
08/19/2005,10:45,1227.00,1227.25,1226.50,1226.75,3360,1506,4866.00
08/19/2005,10:46,1226.75,1227.00,1226.50,1226.75,381,716,1097.00
08/19/2005,10:47,1226.50,1226.75,1226.25,1226.50,13,327,340.00
08/19/2005,10:48,1226.25,1226.50,1226.00,1226.00,97,1260,1357.00
08/19/2005,10:49,1226.25,1226.50,1226.00,1226.50,883,364,1247.00
08/19/2005,10:50,1226.25,1226.50,1226.00,1226.25,218,1354,1572.00
08/19/2005,10:51,1226.00,1226.25,1226.00,1226.25,17,426,443.00
08/19/2005,10:52,1226.00,1226.50,1226.00,1226.50,1804,2,1806.00
08/19/2005,10:53,1226.50,1226.50,1226.00,1226.25,217,521,738.00
08/19/2005,10:54,1226.25,1226.25,1225.75,1225.75,227,749,976.00
08/19/2005,10:55,1225.75,1226.00,1225.75,1226.00,560,76,636.00
08/19/2005,10:56,1225.75,1226.00,1225.75,1226.00,122,6,128.00
08/19/2005,10:57,1225.75,1226.00,1225.25,1225.25,279,1943,2222.00
08/19/2005,10:58,1225.25,1225.50,1225.00,1225.50,1057,515,1572.00
08/19/2005,10:59,1225.50,1225.50,1225.25,1225.25,171,139,310.00
08/19/2005,11:00,1225.50,1225.50,1224.75,1224.75,174,2333,2507.00
08/19/2005,11:01,1224.75,1225.25,1224.50,1225.00,1135,1408,2543.00
08/19/2005,11:02,1225.00,1225.25,1224.75,1225.00,546,411,957.00
08/19/2005,11:03,1225.25,1225.25,1224.75,1224.75,107,864,971.00
08/19/2005,11:04,1224.75,1225.00,1224.50,1224.75,107,456,563.00
08/19/2005,11:05,1225.00,1225.00,1224.75,1225.00,464,24,488.00
08/19/2005,11:06,1225.00,1225.00,1224.75,1225.00,96,547,643.00
08/19/2005,11:07,1225.00,1225.00,1224.50,1224.75,63,332,395.00
08/19/2005,11:08,1224.75,1225.00,1224.50,1224.50,241,276,517.00
08/19/2005,11:09,1224.75,1224.75,1224.50,1224.75,348,90,438.00
08/19/2005,11:10,1225.00,1225.25,1224.75,1225.00,372,198,570.00
08/19/2005,11:11,1225.25,1225.25,1224.75,1224.75,131,299,430.00
08/19/2005,11:12,1224.75,1225.00,1224.75,1225.00,14,366,380.00
08/19/2005,11:13,1225.00,1225.25,1225.00,1225.25,347,58,405.00
08/19/2005,11:14,1225.25,1225.25,1225.00,1225.00,26,320,346.00
08/19/2005,11:15,1225.00,1225.25,1225.00,1225.25,10,62,72.00
08/19/2005,11:16,1225.00,1225.25,1224.50,1224.75,506,576,1082.00
08/19/2005,11:17,1225.00,1225.25,1224.75,1225.00,75,27,102.00
08/19/2005,11:18,1225.00,1225.00,1224.75,1225.00,241,54,295.00
08/19/2005,11:19,1224.75,1225.00,1224.50,1225.00,199,478,677.00
08/19/2005,11:20,1225.00,1225.25,1224.75,1225.25,482,213,695.00
08/19/2005,11:21,1225.25,1225.25,1224.75,1225.00,115,70,185.00
08/19/2005,11:22,1225.00,1225.00,1224.75,1224.75,15,22,37.00
08/19/2005,11:23,1225.00,1225.00,1224.75,1224.75,50,59,109.00
08/19/2005,11:24,1224.75,1225.00,1224.75,1225.00,21,35,56.00
08/19/2005,11:25,1224.75,1224.75,1224.50,1224.75,247,628,875.00
08/19/2005,11:26,1224.75,1225.00,1224.75,1224.75,61,79,140.00
08/19/2005,11:27,1224.75,1225.00,1224.75,1224.75,7,148,155.00
08/19/2005,11:28,1224.75,1225.00,1224.50,1224.75,12,84,96.00
08/19/2005,11:29,1224.50,1224.75,1224.50,1224.50,50,134,184.00
08/19/2005,11:30,1224.75,1224.75,1224.00,1224.00,40,1731,1771.00
08/19/2005,11:31,1224.00,1224.50,1223.50,1223.50,1434,3205,4639.00
08/19/2005,11:32,1223.75,1224.00,1223.50,1223.75,774,1062,1836.00
08/19/2005,11:33,1223.75,1224.00,1223.50,1223.50,107,637,744.00
08/19/2005,11:34,1223.75,1224.00,1223.50,1223.50,711,205,916.00
08/19/2005,11:35,1223.75,1224.25,1223.75,1224.00,1249,722,1971.00
08/19/2005,11:36,1224.25,1224.50,1224.00,1224.25,571,96,667.00
08/19/2005,11:37,1224.25,1224.50,1224.00,1224.25,170,425,595.00
08/19/2005,11:38,1224.25,1224.50,1224.00,1224.00,70,449,519.00
08/19/2005,11:39,1224.25,1224.50,1224.00,1224.25,304,317,621.00
08/19/2005,11:40,1224.25,1224.50,1224.00,1224.25,58,213,271.00
08/19/2005,11:41,1224.00,1224.25,1224.00,1224.25,491,22,513.00
08/19/2005,11:42,1224.25,1224.50,1224.25,1224.25,262,2,264.00
08/19/2005,11:43,1224.25,1224.50,1224.00,1224.25,235,296,531.00
08/19/2005,11:44,1224.25,1224.75,1224.25,1224.75,728,37,765.00
08/19/2005,11:45,1224.50,1224.75,1224.25,1224.25,474,643,1117.00
08/19/2005,11:46,1224.50,1224.50,1224.25,1224.50,14,23,37.00
08/19/2005,11:47,1224.50,1224.75,1224.50,1224.50,539,15,554.00
08/19/2005,11:48,1224.50,1225.00,1224.50,1224.75,798,63,861.00
08/19/2005,11:49,1225.00,1225.00,1224.50,1224.50,13,506,519.00
08/19/2005,11:50,1224.50,1224.75,1224.25,1224.50,401,547,948.00
08/19/2005,11:51,1224.50,1224.50,1224.00,1224.25,305,722,1027.00
08/19/2005,11:52,1224.00,1224.25,1224.00,1224.00,278,419,697.00
08/19/2005,11:53,1224.00,1224.50,1224.00,1224.25,301,43,344.00
08/19/2005,11:54,1224.50,1224.50,1224.00,1224.25,206,538,744.00
08/19/2005,11:55,1224.50,1224.50,1224.25,1224.25,10,83,93.00
08/19/2005,11:56,1224.25,1224.25,1224.00,1224.25,329,186,515.00
08/19/2005,11:57,1224.25,1224.25,1224.00,1224.00,102,13,115.00
08/19/2005,11:58,1224.00,1224.25,1224.00,1224.25,845,886,1731.00
08/19/2005,11:59,1224.25,1224.25,1224.00,1224.00,296,214,510.00
08/19/2005,12:00,1224.00,1224.50,1224.00,1224.50,490,286,776.00
08/19/2005,12:01,1224.25,1224.50,1224.00,1224.25,146,489,635.00
08/19/2005,12:02,1224.50,1224.50,1224.00,1224.50,101,116,217.00
08/19/2005,12:03,1224.25,1224.50,1224.25,1224.25,1,25,26.00
08/19/2005,12:04,1224.25,1224.50,1224.25,1224.25,33,39,72.00
08/19/2005,12:05,1224.25,1224.25,1224.00,1224.00,635,182,817.00
08/19/2005,12:06,1224.00,1224.25,1224.00,1224.25,27,297,324.00
08/19/2005,12:07,1224.25,1224.25,1224.00,1224.25,521,525,1046.00
08/19/2005,12:08,1224.00,1224.25,1224.00,1224.00,12,220,232.00
08/19/2005,12:09,1224.25,1224.25,1224.00,1224.00,229,409,638.00
08/19/2005,12:10,1224.25,1224.50,1224.00,1224.25,540,1654,2194.00
08/19/2005,12:11,1224.25,1224.25,1224.00,1224.00,97,31,128.00
08/19/2005,12:12,1224.00,1224.25,1223.75,1224.00,617,707,1324.00
08/19/2005,12:13,1224.25,1224.75,1224.00,1224.25,879,430,1309.00
08/19/2005,12:14,1224.25,1224.50,1224.00,1224.25,219,924,1143.00
08/19/2005,12:15,1224.25,1224.25,1223.75,1223.75,614,850,1464.00
08/19/2005,12:16,1223.75,1224.00,1223.00,1223.25,430,2348,2778.00
08/19/2005,12:17,1223.25,1223.25,1221.75,1222.00,989,7192,8181.00
08/19/2005,12:18,1222.00,1222.75,1221.50,1222.75,2348,1559,3907.00
08/19/2005,12:19,1222.75,1222.75,1222.00,1222.25,1466,1213,2679.00
08/19/2005,12:20,1222.25,1222.75,1222.25,1222.50,558,577,1135.00
08/19/2005,12:21,1222.50,1223.00,1222.25,1222.75,1124,272,1396.00
08/19/2005,12:22,1223.00,1223.25,1222.75,1223.00,1430,495,1925.00
08/19/2005,12:23,1223.00,1224.00,1223.00,1223.75,2265,516,2781.00
08/19/2005,12:24,1223.75,1223.75,1223.25,1223.50,482,372,854.00
08/19/2005,12:25,1223.50,1223.75,1223.25,1223.25,206,682,888.00
08/19/2005,12:26,1223.50,1223.50,1223.25,1223.50,210,59,269.00
08/19/2005,12:27,1223.50,1223.75,1223.25,1223.50,580,124,704.00
08/19/2005,12:28,1223.50,1223.50,1223.25,1223.25,25,430,455.00
08/19/2005,12:29,1223.25,1223.50,1223.25,1223.25,23,743,766.00
08/19/2005,12:30,1223.25,1223.50,1223.25,1223.25,28,438,466.00
08/19/2005,12:31,1223.25,1223.50,1223.25,1223.50,13,85,98.00
08/19/2005,12:32,1223.50,1223.50,1223.25,1223.50,56,38,94.00
08/19/2005,12:33,1223.25,1223.50,1223.25,1223.50,38,255,293.00
08/19/2005,12:34,1223.50,1223.50,1223.00,1223.25,63,565,628.00
08/19/2005,12:35,1223.50,1223.50,1223.25,1223.50,252,175,427.00
08/19/2005,12:36,1223.50,1223.75,1223.25,1223.75,216,19,235.00
08/19/2005,12:37,1223.50,1223.75,1223.25,1223.50,146,432,578.00
08/19/2005,12:38,1223.50,1223.75,1223.25,1223.50,345,254,599.00
08/19/2005,12:39,1223.50,1223.50,1223.25,1223.25,1,304,305.00
08/19/2005,12:40,1223.25,1223.50,1223.25,1223.25,57,13,70.00
08/19/2005,12:41,1223.50,1223.50,1223.25,1223.50,180,42,222.00
08/19/2005,12:42,1223.25,1223.50,1223.00,1223.00,174,732,906.00
08/19/2005,12:43,1223.00,1223.50,1223.00,1223.25,197,39,236.00
08/19/2005,12:44,1223.25,1223.75,1223.25,1223.25,125,148,273.00
08/19/2005,12:45,1223.50,1223.50,1223.25,1223.25,38,11,49.00
08/19/2005,12:46,1223.50,1223.50,1223.25,1223.25,29,13,42.00
08/19/2005,12:47,1223.25,1223.50,1223.00,1223.25,62,669,731.00
08/19/2005,12:48,1223.00,1223.75,1223.00,1223.75,550,352,902.00
08/19/2005,12:49,1223.50,1224.00,1223.50,1224.00,837,67,904.00
08/19/2005,12:50,1224.00,1224.00,1223.75,1224.00,195,23,218.00
08/19/2005,12:51,1224.00,1224.00,1223.50,1223.75,302,1137,1439.00
08/19/2005,12:52,1223.50,1223.75,1223.50,1223.50,204,226,430.00
08/19/2005,12:53,1223.75,1223.75,1223.25,1223.50,13,401,414.00
08/19/2005,12:54,1223.50,1223.75,1223.50,1223.50,536,13,549.00
08/19/2005,12:55,1223.75,1224.00,1223.50,1223.50,304,39,343.00
08/19/2005,12:56,1223.50,1223.75,1223.50,1223.50,67,15,82.00
08/19/2005,12:57,1223.50,1223.75,1223.50,1223.50,7,19,26.00
08/19/2005,12:58,1223.50,1224.00,1223.50,1224.00,330,46,376.00
08/19/2005,12:59,1224.00,1224.00,1223.75,1223.75,119,149,268.00
08/19/2005,13:00,1224.00,1224.25,1223.50,1223.50,1096,725,1821.00
08/19/2005,13:01,1223.75,1224.00,1223.50,1223.75,418,191,609.00
08/19/2005,13:02,1223.75,1224.00,1223.50,1223.50,35,187,222.00
08/19/2005,13:03,1223.75,1224.00,1223.50,1224.00,259,126,385.00
08/19/2005,13:04,1224.00,1224.25,1223.75,1224.25,567,365,932.00
08/19/2005,13:05,1224.25,1224.25,1224.00,1224.00,5,647,652.00
08/19/2005,13:06,1224.00,1224.25,1223.75,1224.25,246,143,389.00
08/19/2005,13:07,1224.00,1224.50,1224.00,1224.50,249,191,440.00
08/19/2005,13:08,1224.25,1224.50,1224.00,1224.00,42,471,513.00
08/19/2005,13:09,1224.25,1224.25,1224.00,1224.00,6,344,350.00
08/19/2005,13:10,1224.00,1224.00,1224.00,1224.00,0,17,17.00
08/19/2005,13:11,1224.00,1224.00,1223.50,1223.75,209,1087,1296.00
08/19/2005,13:12,1223.75,1224.00,1223.75,1223.75,3,217,220.00
08/19/2005,13:13,1223.75,1224.00,1223.50,1223.75,135,136,271.00
08/19/2005,13:14,1223.75,1224.00,1223.50,1223.50,34,244,278.00
08/19/2005,13:15,1223.50,1223.75,1223.50,1223.50,6,93,99.00
08/19/2005,13:16,1223.50,1223.75,1223.50,1223.50,6,85,91.00
08/19/2005,13:17,1223.50,1223.75,1223.50,1223.75,6,456,462.00
08/19/2005,13:18,1223.50,1223.75,1223.50,1223.75,210,202,412.00
08/19/2005,13:19,1223.75,1224.00,1223.50,1223.75,97,18,115.00
08/19/2005,13:20,1223.50,1223.75,1223.50,1223.75,183,126,309.00
08/19/2005,13:21,1223.75,1223.75,1223.25,1223.50,136,490,626.00
08/19/2005,13:22,1223.50,1223.75,1223.50,1223.75,410,1,411.00
08/19/2005,13:23,1223.75,1224.00,1223.75,1224.00,24,8,32.00
08/19/2005,13:24,1224.00,1224.25,1223.75,1224.00,569,521,1090.00
08/19/2005,13:25,1224.00,1224.25,1224.00,1224.25,4,549,553.00
08/19/2005,13:26,1224.25,1224.25,1223.75,1224.00,20,374,394.00
08/19/2005,13:27,1223.75,1224.00,1223.75,1223.75,7,370,377.00
08/19/2005,13:28,1223.50,1224.00,1223.50,1223.75,137,37,174.00
08/19/2005,13:29,1223.75,1224.00,1223.50,1223.50,22,374,396.00
08/19/2005,13:30,1223.50,1223.75,1223.25,1223.25,61,537,598.00
08/19/2005,13:31,1223.50,1223.50,1223.00,1223.25,363,748,1111.00
08/19/2005,13:32,1223.25,1223.50,1223.00,1223.25,621,812,1433.00
08/19/2005,13:33,1223.00,1223.25,1222.75,1223.00,48,978,1026.00
08/19/2005,13:34,1223.00,1223.25,1222.75,1223.00,319,49,368.00
08/19/2005,13:35,1223.00,1224.00,1223.00,1223.75,1401,704,2105.00
08/19/2005,13:36,1223.75,1223.75,1223.50,1223.50,243,48,291.00
08/19/2005,13:37,1223.50,1223.50,1223.25,1223.25,0,775,775.00
08/19/2005,13:38,1223.25,1223.50,1223.00,1223.25,208,48,256.00
08/19/2005,13:39,1223.50,1223.50,1223.00,1223.00,51,324,375.00
08/19/2005,13:40,1223.25,1223.25,1223.00,1223.00,9,518,527.00
08/19/2005,13:41,1223.00,1223.00,1222.75,1222.75,79,111,190.00
08/19/2005,13:42,1222.75,1223.00,1222.50,1222.75,234,1147,1381.00
08/19/2005,13:43,1222.50,1223.00,1222.50,1223.00,363,125,488.00
08/19/2005,13:44,1223.00,1223.00,1222.75,1223.00,18,6,24.00
08/19/2005,13:45,1222.75,1223.00,1222.75,1223.00,97,491,588.00
08/19/2005,13:46,1223.00,1223.00,1222.75,1222.75,61,483,544.00
08/19/2005,13:47,1222.75,1223.00,1222.50,1222.50,105,368,473.00
08/19/2005,13:48,1222.50,1222.50,1221.25,1221.25,977,4952,5929.00
08/19/2005,13:49,1221.25,1222.25,1221.25,1222.00,1924,1128,3052.00
08/19/2005,13:50,1222.00,1222.00,1221.50,1221.75,979,1193,2172.00
08/19/2005,13:51,1221.75,1222.00,1221.25,1221.50,212,1716,1928.00
08/19/2005,13:52,1221.50,1221.75,1221.25,1221.50,646,707,1353.00
08/19/2005,13:53,1221.50,1222.00,1221.50,1222.00,400,957,1357.00
08/19/2005,13:54,1222.00,1222.75,1221.75,1222.75,2245,377,2622.00
08/19/2005,13:55,1222.75,1223.00,1222.50,1222.75,729,331,1060.00
08/19/2005,13:56,1222.75,1223.00,1222.75,1222.75,52,89,141.00
08/19/2005,13:57,1222.75,1222.75,1222.25,1222.50,188,875,1063.00
08/19/2005,13:58,1222.50,1222.50,1222.00,1222.25,589,630,1219.00
08/19/2005,13:59,1222.25,1222.25,1221.75,1222.25,312,768,1080.00
08/19/2005,14:00,1222.25,1222.50,1222.00,1222.50,356,1,357.00
08/19/2005,14:01,1222.50,1222.75,1222.00,1222.75,614,438,1052.00
08/19/2005,14:02,1222.75,1223.00,1222.75,1222.75,601,191,792.00
08/19/2005,14:03,1223.00,1223.00,1222.50,1222.50,21,949,970.00
08/19/2005,14:04,1222.75,1222.75,1222.50,1222.75,40,27,67.00
08/19/2005,14:05,1222.75,1223.00,1222.50,1222.75,639,136,775.00
08/19/2005,14:06,1222.75,1223.00,1222.50,1222.75,255,260,515.00
08/19/2005,14:07,1222.75,1223.00,1222.75,1223.00,262,36,298.00
08/19/2005,14:08,1222.75,1223.00,1222.75,1222.75,20,148,168.00
08/19/2005,14:09,1223.00,1223.25,1222.75,1223.25,543,26,569.00
08/19/2005,14:10,1223.25,1223.25,1223.00,1223.00,1056,37,1093.00
08/19/2005,14:11,1223.00,1223.50,1223.00,1223.00,423,373,796.00
08/19/2005,14:12,1223.25,1223.75,1223.25,1223.50,1048,438,1486.00
08/19/2005,14:13,1223.50,1223.50,1223.25,1223.50,44,41,85.00
08/19/2005,14:14,1223.25,1223.25,1223.00,1223.00,1,334,335.00
08/19/2005,14:15,1223.25,1223.75,1223.00,1223.50,657,152,809.00
08/19/2005,14:16,1223.50,1223.75,1223.25,1223.25,237,245,482.00
08/19/2005,14:17,1223.50,1223.75,1223.25,1223.50,244,260,504.00
08/19/2005,14:18,1223.50,1223.50,1223.25,1223.50,93,11,104.00
08/19/2005,14:19,1223.50,1223.50,1223.25,1223.25,40,756,796.00
08/19/2005,14:20,1223.25,1223.50,1223.25,1223.25,23,194,217.00
08/19/2005,14:21,1223.25,1223.25,1223.00,1223.00,18,322,340.00
08/19/2005,14:22,1223.00,1223.25,1222.75,1222.75,51,627,678.00
08/19/2005,14:23,1222.75,1223.00,1222.75,1222.75,117,146,263.00
08/19/2005,14:24,1222.75,1223.25,1222.75,1223.00,310,44,354.00
08/19/2005,14:25,1223.00,1223.25,1223.00,1223.00,30,21,51.00
08/19/2005,14:26,1223.25,1223.25,1223.00,1223.25,35,45,80.00
08/19/2005,14:27,1223.00,1223.50,1223.00,1223.25,546,149,695.00
08/19/2005,14:28,1223.25,1223.50,1223.25,1223.50,57,106,163.00
08/19/2005,14:29,1223.50,1223.75,1223.25,1223.50,406,445,851.00
08/19/2005,14:30,1223.50,1223.75,1223.25,1223.75,229,100,329.00
08/19/2005,14:31,1223.75,1223.75,1223.25,1223.75,946,271,1217.00
08/19/2005,14:32,1223.75,1224.00,1223.50,1223.75,743,410,1153.00
08/19/2005,14:33,1223.75,1224.00,1223.25,1223.25,57,449,506.00
08/19/2005,14:34,1223.25,1223.25,1222.75,1223.00,240,1103,1343.00
08/19/2005,14:35,1223.00,1223.25,1223.00,1223.00,13,416,429.00
08/19/2005,14:36,1223.25,1223.25,1222.75,1222.75,414,705,1119.00
08/19/2005,14:37,1222.75,1223.00,1222.75,1222.75,126,142,268.00
08/19/2005,14:38,1223.00,1223.00,1222.50,1222.50,352,710,1062.00
08/19/2005,14:39,1222.75,1222.75,1222.50,1222.50,125,41,166.00
08/19/2005,14:40,1222.75,1222.75,1222.50,1222.75,134,186,320.00
08/19/2005,14:41,1222.75,1223.00,1222.25,1222.50,1322,1519,2841.00
08/19/2005,14:42,1222.75,1222.75,1222.25,1222.25,67,795,862.00
08/19/2005,14:43,1222.25,1222.75,1222.00,1222.75,518,1478,1996.00
08/19/2005,14:44,1222.75,1222.75,1222.25,1222.75,191,476,667.00
08/19/2005,14:45,1222.50,1222.75,1222.25,1222.25,117,402,519.00
08/19/2005,14:46,1222.50,1222.50,1222.00,1222.25,180,689,869.00
08/19/2005,14:47,1222.25,1222.50,1222.00,1222.00,269,356,625.00
08/19/2005,14:48,1222.25,1222.25,1222.00,1222.25,489,1143,1632.00
08/19/2005,14:49,1222.00,1222.25,1221.75,1222.00,175,735,910.00
08/19/2005,14:50,1222.00,1222.00,1221.50,1221.75,1126,2756,3882.00
08/19/2005,14:51,1221.75,1221.75,1221.50,1221.75,1051,1172,2223.00
08/19/2005,14:52,1221.50,1221.75,1221.50,1221.75,392,193,585.00
08/19/2005,14:53,1221.50,1222.00,1221.50,1222.00,938,269,1207.00
08/19/2005,14:54,1222.00,1222.25,1221.75,1222.25,2580,519,3099.00
08/19/2005,14:55,1222.00,1222.25,1221.75,1222.00,105,554,659.00
08/19/2005,14:56,1221.75,1222.50,1221.75,1222.00,1121,506,1627.00
08/19/2005,14:57,1222.00,1222.50,1222.00,1222.25,1293,670,1963.00
08/19/2005,14:58,1222.25,1222.50,1222.00,1222.25,345,251,596.00
08/19/2005,14:59,1222.00,1222.50,1221.50,1222.00,1260,3469,4729.00
08/19/2005,15:00,1222.00,1222.00,1221.25,1221.75,2321,3684,6005.00
08/19/2005,15:01,1221.50,1222.00,1221.00,1221.50,3281,4744,8025.00
08/19/2005,15:02,1221.25,1222.00,1221.25,1222.00,2073,1274,3347.00
08/19/2005,15:03,1222.00,1222.00,1221.75,1221.75,494,242,736.00
08/19/2005,15:04,1221.75,1222.00,1221.50,1222.00,376,1319,1695.00
08/19/2005,15:05,1222.00,1222.25,1221.75,1222.00,1525,214,1739.00
08/19/2005,15:06,1222.00,1222.25,1221.75,1222.00,801,681,1482.00
08/19/2005,15:07,1222.25,1222.50,1221.75,1221.75,1203,929,2132.00
08/19/2005,15:08,1222.00,1222.25,1221.75,1222.00,1315,258,1573.00
08/19/2005,15:09,1222.00,1222.25,1222.00,1222.00,340,96,436.00
08/19/2005,15:10,1222.25,1222.25,1222.00,1222.25,658,584,1242.00
08/19/2005,15:11,1222.25,1222.75,1222.00,1222.50,1135,992,2127.00
08/19/2005,15:12,1222.50,1222.75,1222.25,1222.75,991,381,1372.00
08/19/2005,15:13,1222.50,1222.75,1222.50,1222.50,60,98,158.00
08/19/2005,15:14,1222.50,1223.25,1222.50,1223.25,2750,563,3313.00
08/19/2005,15:15,1223.00,1224.25,1223.00,1224.00,5442,2167,7609.00
08/19/2005,15:16,1223.75,1223.75,1223.75,1223.75,0,104,104.00
08/21/2005,17:01,1223.25,1223.25,1223.00,1223.00,6,151,157.00
08/21/2005,17:02,1222.75,1223.00,1222.50,1222.75,50,163,213.00
08/21/2005,17:03,1222.75,1223.00,1222.75,1222.75,51,93,144.00
08/21/2005,17:04,1222.75,1223.00,1222.75,1222.75,1,20,21.00
08/21/2005,17:05,1222.75,1222.75,1222.50,1222.50,0,39,39.00
08/21/2005,17:06,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/21/2005,17:07,1222.50,1222.75,1222.50,1222.75,1,187,188.00
08/21/2005,17:08,1222.75,1222.75,1222.50,1222.50,6,30,36.00
08/21/2005,17:09,1222.50,1222.75,1222.50,1222.75,189,1,190.00
08/21/2005,17:10,1223.00,1223.00,1222.75,1222.75,1,4,5.00
08/21/2005,17:12,1223.00,1223.00,1222.75,1222.75,2,1,3.00
08/21/2005,17:13,1222.75,1223.00,1222.75,1222.75,2,9,11.00
08/21/2005,17:15,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/21/2005,17:16,1222.75,1222.75,1222.75,1222.75,0,3,3.00
08/21/2005,17:17,1222.75,1222.75,1222.75,1222.75,0,23,23.00
08/21/2005,17:18,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/21/2005,17:19,1222.75,1222.75,1222.75,1222.75,0,15,15.00
08/21/2005,17:20,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/21/2005,17:21,1223.00,1223.25,1223.00,1223.25,147,10,157.00
08/21/2005,17:23,1223.25,1223.25,1223.25,1223.25,64,0,64.00
08/21/2005,17:24,1223.25,1223.25,1223.00,1223.25,12,1,13.00
08/21/2005,17:25,1223.25,1223.25,1223.25,1223.25,1,0,1.00
08/21/2005,17:26,1223.25,1223.50,1223.25,1223.50,14,0,14.00
08/21/2005,17:27,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/21/2005,17:30,1223.00,1223.00,1223.00,1223.00,0,2,2.00
08/21/2005,17:31,1223.25,1223.25,1223.25,1223.25,6,0,6.00
08/21/2005,17:32,1223.25,1223.25,1223.25,1223.25,23,0,23.00
08/21/2005,17:33,1223.25,1223.25,1223.25,1223.25,18,0,18.00
08/21/2005,17:34,1223.25,1223.50,1223.25,1223.50,12,0,12.00
08/21/2005,17:35,1223.25,1223.25,1223.25,1223.25,0,14,14.00
08/21/2005,17:36,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/21/2005,17:40,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/21/2005,17:43,1223.50,1223.50,1223.50,1223.50,10,0,10.00
08/21/2005,17:44,1223.25,1223.50,1223.25,1223.50,123,13,136.00
08/21/2005,17:45,1223.50,1223.50,1223.25,1223.25,1,50,51.00
08/21/2005,17:46,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/21/2005,17:48,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/21/2005,17:51,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/21/2005,17:52,1223.50,1223.75,1223.50,1223.75,72,0,72.00
08/21/2005,17:55,1223.50,1223.50,1223.50,1223.50,0,16,16.00
08/21/2005,17:57,1223.50,1223.50,1223.25,1223.25,0,4,4.00
08/21/2005,18:02,1223.25,1223.25,1223.25,1223.25,0,7,7.00
08/21/2005,18:04,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/21/2005,18:05,1223.25,1223.25,1223.25,1223.25,0,18,18.00
08/21/2005,18:07,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/21/2005,18:09,1223.25,1223.25,1223.25,1223.25,17,0,17.00
08/21/2005,18:10,1223.50,1223.50,1223.50,1223.50,50,0,50.00
08/21/2005,18:11,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/21/2005,18:12,1223.50,1223.50,1223.50,1223.50,8,0,8.00
08/21/2005,18:13,1223.50,1223.50,1223.50,1223.50,2,0,2.00
08/21/2005,18:15,1223.25,1223.25,1223.25,1223.25,0,5,5.00
08/21/2005,18:16,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/21/2005,18:17,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/21/2005,18:18,1223.50,1223.50,1223.50,1223.50,52,0,52.00
08/21/2005,18:19,1223.75,1223.75,1223.50,1223.50,1,13,14.00
08/21/2005,18:20,1223.50,1223.50,1223.50,1223.50,0,30,30.00
08/21/2005,18:21,1223.50,1223.50,1223.50,1223.50,0,56,56.00
08/21/2005,18:23,1223.25,1223.25,1223.25,1223.25,0,3,3.00
08/21/2005,18:24,1223.25,1223.25,1223.25,1223.25,0,7,7.00
08/21/2005,18:25,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/21/2005,18:26,1223.25,1223.25,1223.25,1223.25,0,20,20.00
08/21/2005,18:27,1223.25,1223.25,1223.25,1223.25,0,5,5.00
08/21/2005,18:29,1223.50,1223.75,1223.50,1223.75,81,0,81.00
08/21/2005,18:30,1223.50,1223.50,1223.50,1223.50,0,5,5.00
08/21/2005,18:31,1223.50,1223.50,1223.50,1223.50,0,1,1.00
08/21/2005,18:33,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/21/2005,18:34,1223.25,1223.25,1223.00,1223.25,1,51,52.00
08/21/2005,18:35,1223.00,1223.00,1223.00,1223.00,0,104,104.00
08/21/2005,18:36,1223.00,1223.00,1223.00,1223.00,0,7,7.00
08/21/2005,18:37,1223.25,1223.25,1223.00,1223.00,1,9,10.00
08/21/2005,18:38,1223.00,1223.00,1223.00,1223.00,0,5,5.00
08/21/2005,18:41,1223.00,1223.00,1222.75,1222.75,0,2,2.00
08/21/2005,18:43,1223.00,1223.00,1223.00,1223.00,7,0,7.00
08/21/2005,18:45,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,18:46,1222.75,1223.00,1222.75,1223.00,11,2,13.00
08/21/2005,18:47,1223.00,1223.00,1223.00,1223.00,5,0,5.00
08/21/2005,18:48,1222.75,1222.75,1222.75,1222.75,0,3,3.00
08/21/2005,18:55,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,18:56,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,18:57,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/21/2005,18:59,1223.00,1223.00,1223.00,1223.00,4,0,4.00
08/21/2005,19:00,1223.00,1223.00,1223.00,1223.00,10,0,10.00
08/21/2005,19:04,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,19:05,1223.00,1223.00,1223.00,1223.00,3,0,3.00
08/21/2005,19:08,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/21/2005,19:09,1223.00,1223.00,1223.00,1223.00,3,0,3.00
08/21/2005,19:10,1222.75,1222.75,1222.75,1222.75,0,50,50.00
08/21/2005,19:11,1223.00,1223.00,1223.00,1223.00,21,0,21.00
08/21/2005,19:12,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/21/2005,19:13,1223.00,1223.00,1222.75,1222.75,3,45,48.00
08/21/2005,19:15,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/21/2005,19:18,1223.00,1223.00,1223.00,1223.00,10,0,10.00
08/21/2005,19:22,1223.00,1223.00,1223.00,1223.00,51,0,51.00
08/21/2005,19:23,1223.00,1223.00,1223.00,1223.00,37,0,37.00
08/21/2005,19:24,1223.25,1223.25,1223.25,1223.25,4,0,4.00
08/21/2005,19:25,1223.25,1223.75,1223.25,1223.75,21,0,21.00
08/21/2005,19:26,1223.50,1223.50,1223.50,1223.50,0,7,7.00
08/21/2005,19:27,1223.25,1223.25,1223.00,1223.00,0,23,23.00
08/21/2005,19:29,1223.00,1223.25,1223.00,1223.25,2,2,4.00
08/21/2005,19:30,1223.25,1223.25,1223.25,1223.25,3,0,3.00
08/21/2005,19:31,1223.00,1223.25,1223.00,1223.25,25,2,27.00
08/21/2005,19:33,1223.25,1223.25,1223.00,1223.00,5,2,7.00
08/21/2005,19:34,1223.25,1223.25,1223.25,1223.25,154,0,154.00
08/21/2005,19:35,1223.25,1223.25,1223.25,1223.25,4,0,4.00
08/21/2005,19:37,1223.25,1223.25,1223.25,1223.25,5,0,5.00
08/21/2005,19:38,1223.25,1223.25,1223.25,1223.25,2,0,2.00
08/21/2005,19:39,1223.25,1223.25,1223.25,1223.25,1,0,1.00
08/21/2005,19:40,1223.25,1223.25,1223.25,1223.25,2,0,2.00
08/21/2005,19:59,1223.25,1223.25,1223.00,1223.00,1,5,6.00
08/21/2005,20:02,1223.25,1223.25,1223.00,1223.00,2,10,12.00
08/21/2005,20:03,1223.00,1223.00,1223.00,1223.00,0,2,2.00
08/21/2005,20:07,1223.00,1223.00,1223.00,1223.00,0,12,12.00
08/21/2005,20:08,1223.00,1223.00,1223.00,1223.00,0,3,3.00
08/21/2005,20:10,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/21/2005,20:11,1223.00,1223.00,1223.00,1223.00,0,20,20.00
08/21/2005,20:12,1223.00,1223.00,1223.00,1223.00,0,10,10.00
08/21/2005,20:13,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/21/2005,20:14,1223.00,1223.00,1223.00,1223.00,0,25,25.00
08/21/2005,20:16,1223.00,1223.00,1223.00,1223.00,0,4,4.00
08/21/2005,20:17,1223.00,1223.00,1223.00,1223.00,0,11,11.00
08/21/2005,20:19,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/21/2005,20:26,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/21/2005,20:27,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/21/2005,20:28,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/21/2005,20:29,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,20:30,1223.00,1223.00,1223.00,1223.00,10,0,10.00
08/21/2005,20:31,1223.00,1223.00,1223.00,1223.00,15,0,15.00
08/21/2005,20:32,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,20:33,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,20:35,1222.75,1222.75,1222.75,1222.75,0,8,8.00
08/21/2005,20:36,1222.75,1223.00,1222.75,1223.00,2,1,3.00
08/21/2005,20:37,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/21/2005,20:47,1223.00,1223.00,1223.00,1223.00,50,0,50.00
08/21/2005,20:48,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,20:49,1223.00,1223.00,1223.00,1223.00,1,0,1.00
08/21/2005,20:50,1222.75,1223.00,1222.75,1223.00,110,1,111.00
08/21/2005,20:51,1223.00,1223.25,1223.00,1223.00,46,3,49.00
08/21/2005,20:52,1223.00,1223.00,1223.00,1223.00,0,20,20.00
08/21/2005,20:57,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/21/2005,21:00,1223.00,1223.00,1223.00,1223.00,0,10,10.00
08/21/2005,21:02,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/21/2005,21:05,1223.25,1223.25,1223.25,1223.25,26,0,26.00
08/21/2005,21:08,1223.25,1223.25,1223.25,1223.25,4,0,4.00
08/21/2005,21:12,1223.50,1223.50,1223.50,1223.50,5,0,5.00
08/21/2005,21:13,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/21/2005,21:14,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/21/2005,21:19,1223.25,1223.25,1223.25,1223.25,0,1,1.00
08/21/2005,21:20,1223.25,1223.25,1223.25,1223.25,0,2,2.00
08/21/2005,21:22,1223.25,1223.25,1223.25,1223.25,0,10,10.00
08/21/2005,21:23,1223.25,1223.50,1223.25,1223.50,25,5,30.00
08/21/2005,21:25,1223.50,1223.50,1223.50,1223.50,2,0,2.00
08/21/2005,21:28,1223.50,1223.75,1223.50,1223.75,89,0,89.00
08/21/2005,21:29,1223.75,1223.75,1223.50,1223.50,2,2,4.00
08/21/2005,21:30,1223.50,1223.75,1223.50,1223.75,6,1,7.00
08/21/2005,21:31,1223.75,1223.75,1223.75,1223.75,16,0,16.00
08/21/2005,21:32,1224.00,1224.00,1223.75,1223.75,3,3,6.00
08/21/2005,21:33,1223.75,1223.75,1223.75,1223.75,0,15,15.00
08/21/2005,21:34,1223.75,1224.00,1223.50,1224.00,2,21,23.00
08/21/2005,21:35,1223.50,1224.00,1223.50,1224.00,2,2,4.00
08/21/2005,21:36,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/21/2005,21:38,1223.75,1223.75,1223.75,1223.75,0,5,5.00
08/21/2005,21:42,1223.75,1223.75,1223.75,1223.75,0,3,3.00
08/21/2005,21:43,1223.75,1223.75,1223.75,1223.75,0,7,7.00
08/21/2005,21:47,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/21/2005,21:48,1223.75,1223.75,1223.75,1223.75,0,3,3.00
08/21/2005,21:49,1224.00,1224.00,1224.00,1224.00,1,0,1.00
08/21/2005,21:51,1223.75,1223.75,1223.75,1223.75,0,24,24.00
08/21/2005,21:54,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/21/2005,22:00,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/21/2005,22:05,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/21/2005,22:11,1223.75,1223.75,1223.75,1223.75,0,17,17.00
08/21/2005,22:12,1223.75,1223.75,1223.75,1223.75,0,3,3.00
08/21/2005,22:13,1223.75,1223.75,1223.75,1223.75,0,4,4.00
08/21/2005,22:14,1223.75,1223.75,1223.75,1223.75,0,9,9.00
08/21/2005,22:18,1223.75,1223.75,1223.75,1223.75,0,30,30.00
08/21/2005,22:24,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/21/2005,22:25,1223.75,1223.75,1223.75,1223.75,0,3,3.00
08/21/2005,22:26,1223.75,1223.75,1223.75,1223.75,0,7,7.00
08/21/2005,22:27,1223.50,1223.75,1223.50,1223.75,1,118,119.00
08/21/2005,22:30,1223.50,1223.50,1223.50,1223.50,0,1,1.00
08/21/2005,22:32,1223.25,1223.25,1223.25,1223.25,0,4,4.00
08/21/2005,22:40,1223.50,1223.50,1223.50,1223.50,11,0,11.00
08/21/2005,22:42,1223.50,1223.50,1223.50,1223.50,2,0,2.00
08/21/2005,22:44,1223.50,1223.50,1223.50,1223.50,53,0,53.00
08/21/2005,22:45,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/21/2005,22:47,1223.50,1223.50,1223.50,1223.50,42,0,42.00
08/21/2005,22:49,1223.75,1223.75,1223.75,1223.75,20,0,20.00
08/21/2005,22:50,1223.50,1223.50,1223.50,1223.50,0,1,1.00
08/21/2005,22:51,1223.75,1223.75,1223.75,1223.75,37,0,37.00
08/21/2005,22:52,1223.75,1223.75,1223.75,1223.75,2,0,2.00
08/21/2005,22:54,1223.75,1223.75,1223.75,1223.75,1,0,1.00
08/21/2005,22:55,1223.75,1223.75,1223.75,1223.75,41,0,41.00
08/21/2005,22:58,1223.75,1224.00,1223.75,1224.00,164,0,164.00
08/21/2005,22:59,1224.00,1224.00,1224.00,1224.00,8,0,8.00
08/21/2005,23:00,1224.00,1224.00,1224.00,1224.00,7,0,7.00
08/21/2005,23:01,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/21/2005,23:02,1224.25,1224.25,1224.25,1224.25,11,0,11.00
08/21/2005,23:03,1224.25,1224.25,1224.25,1224.25,3,0,3.00
08/21/2005,23:07,1224.00,1224.00,1224.00,1224.00,0,1,1.00
08/21/2005,23:08,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/21/2005,23:11,1224.00,1224.00,1224.00,1224.00,0,15,15.00
08/21/2005,23:12,1224.00,1224.00,1224.00,1224.00,0,1,1.00
08/21/2005,23:14,1224.25,1224.25,1224.25,1224.25,30,0,30.00
08/21/2005,23:19,1224.00,1224.00,1224.00,1224.00,0,1,1.00
08/21/2005,23:23,1224.00,1224.00,1224.00,1224.00,0,1,1.00
08/21/2005,23:26,1224.25,1224.50,1224.25,1224.50,39,0,39.00
08/21/2005,23:29,1224.25,1224.75,1224.25,1224.50,137,5,142.00
08/21/2005,23:30,1224.75,1224.75,1224.75,1224.75,83,0,83.00
08/21/2005,23:34,1224.75,1224.75,1224.75,1224.75,3,0,3.00
08/21/2005,23:37,1224.75,1224.75,1224.75,1224.75,14,0,14.00
08/21/2005,23:49,1224.75,1224.75,1224.50,1224.50,2,24,26.00
08/21/2005,23:50,1224.50,1224.75,1224.50,1224.50,3,21,24.00
08/21/2005,23:53,1224.75,1224.75,1224.75,1224.75,4,0,4.00
08/21/2005,23:55,1224.75,1224.75,1224.75,1224.75,20,0,20.00
08/21/2005,23:56,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/21/2005,23:57,1224.50,1224.50,1224.50,1224.50,0,6,6.00
08/22/2005,00:00,1224.75,1224.75,1224.75,1224.75,4,0,4.00
08/22/2005,00:01,1224.75,1224.75,1224.75,1224.75,34,0,34.00
08/22/2005,00:02,1225.00,1225.00,1224.75,1224.75,12,4,16.00
08/22/2005,00:03,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,00:04,1225.00,1225.00,1224.75,1224.75,1,1,2.00
08/22/2005,00:05,1224.75,1224.75,1224.75,1224.75,0,10,10.00
08/22/2005,00:07,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,00:08,1224.75,1224.75,1224.75,1224.75,0,10,10.00
08/22/2005,00:09,1225.00,1225.00,1224.75,1224.75,1,1,2.00
08/22/2005,00:17,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,00:19,1225.00,1225.00,1225.00,1225.00,1,0,1.00
08/22/2005,00:21,1225.00,1225.00,1224.75,1224.75,74,1,75.00
08/22/2005,00:26,1225.00,1225.00,1225.00,1225.00,2,0,2.00
08/22/2005,00:28,1225.00,1225.00,1225.00,1225.00,93,0,93.00
08/22/2005,00:29,1225.25,1225.50,1225.25,1225.50,76,0,76.00
08/22/2005,00:30,1225.50,1225.50,1225.50,1225.50,2,0,2.00
08/22/2005,00:32,1225.50,1225.75,1225.50,1225.75,139,0,139.00
08/22/2005,00:35,1225.50,1225.50,1225.50,1225.50,0,2,2.00
08/22/2005,00:36,1225.50,1225.50,1225.50,1225.50,0,10,10.00
08/22/2005,00:38,1225.50,1225.50,1225.50,1225.50,0,3,3.00
08/22/2005,00:39,1225.50,1225.50,1225.50,1225.50,0,27,27.00
08/22/2005,00:40,1225.50,1225.50,1225.50,1225.50,0,1,1.00
08/22/2005,00:43,1225.25,1225.25,1225.25,1225.25,0,1,1.00
08/22/2005,00:44,1225.50,1225.50,1225.50,1225.50,1,0,1.00
08/22/2005,00:45,1225.25,1225.25,1225.25,1225.25,0,3,3.00
08/22/2005,00:46,1225.25,1225.50,1225.25,1225.50,3,20,23.00
08/22/2005,00:48,1225.25,1225.25,1225.25,1225.25,0,51,51.00
08/22/2005,00:49,1225.25,1225.25,1225.25,1225.25,0,9,9.00
08/22/2005,00:50,1225.25,1225.25,1225.25,1225.25,0,7,7.00
08/22/2005,00:52,1225.50,1225.50,1225.50,1225.50,2,0,2.00
08/22/2005,00:54,1225.50,1225.50,1225.50,1225.50,18,0,18.00
08/22/2005,00:55,1225.50,1225.50,1225.50,1225.50,1,0,1.00
08/22/2005,00:56,1225.50,1225.75,1225.50,1225.75,13,1,14.00
08/22/2005,00:57,1225.50,1225.50,1225.50,1225.50,0,5,5.00
08/22/2005,00:58,1225.50,1225.50,1225.50,1225.50,0,2,2.00
08/22/2005,00:59,1225.50,1225.50,1225.50,1225.50,0,20,20.00
08/22/2005,01:00,1225.50,1225.50,1225.50,1225.50,0,1,1.00
08/22/2005,01:02,1225.50,1225.50,1225.50,1225.50,0,40,40.00
08/22/2005,01:03,1225.75,1226.00,1225.75,1226.00,158,0,158.00
08/22/2005,01:04,1225.75,1225.75,1225.75,1225.75,0,13,13.00
08/22/2005,01:09,1225.75,1225.75,1225.75,1225.75,0,2,2.00
08/22/2005,01:10,1226.00,1226.25,1226.00,1226.00,51,21,72.00
08/22/2005,01:11,1226.00,1226.00,1226.00,1226.00,0,13,13.00
08/22/2005,01:12,1226.00,1226.25,1226.00,1226.25,1,2,3.00
08/22/2005,01:13,1226.00,1226.00,1226.00,1226.00,0,2,2.00
08/22/2005,01:16,1226.25,1226.25,1226.25,1226.25,1,0,1.00
08/22/2005,01:17,1226.00,1226.00,1226.00,1226.00,0,1,1.00
08/22/2005,01:18,1226.00,1226.00,1226.00,1226.00,0,16,16.00
08/22/2005,01:19,1225.75,1225.75,1225.75,1225.75,0,1,1.00
08/22/2005,01:20,1225.75,1225.75,1225.75,1225.75,0,1,1.00
08/22/2005,01:24,1225.75,1225.75,1225.75,1225.75,0,3,3.00
08/22/2005,01:28,1226.00,1226.00,1226.00,1226.00,7,0,7.00
08/22/2005,01:30,1226.00,1226.00,1226.00,1226.00,2,0,2.00
08/22/2005,01:31,1225.75,1225.75,1225.75,1225.75,0,17,17.00
08/22/2005,01:32,1225.75,1225.75,1225.75,1225.75,0,8,8.00
08/22/2005,01:33,1226.00,1226.25,1225.75,1226.00,124,7,131.00
08/22/2005,01:35,1226.00,1226.00,1226.00,1226.00,1,0,1.00
08/22/2005,01:37,1226.25,1226.25,1226.25,1226.25,22,0,22.00
08/22/2005,01:38,1226.00,1226.50,1226.00,1226.25,50,6,56.00
08/22/2005,01:39,1226.50,1226.75,1226.50,1226.75,186,0,186.00
08/22/2005,01:40,1226.50,1226.50,1226.50,1226.50,0,99,99.00
08/22/2005,01:41,1226.75,1226.75,1226.75,1226.75,1,0,1.00
08/22/2005,01:43,1226.50,1226.75,1226.50,1226.75,20,1,21.00
08/22/2005,01:44,1226.50,1226.50,1226.50,1226.50,0,12,12.00
08/22/2005,01:46,1226.50,1226.50,1226.25,1226.25,0,3,3.00
08/22/2005,01:47,1226.50,1226.50,1226.25,1226.25,10,5,15.00
08/22/2005,01:49,1226.50,1226.50,1226.50,1226.50,3,0,3.00
08/22/2005,01:50,1226.50,1226.50,1226.50,1226.50,12,0,12.00
08/22/2005,01:51,1226.75,1226.75,1226.50,1226.75,123,5,128.00
08/22/2005,01:52,1227.00,1227.00,1226.75,1226.75,35,7,42.00
08/22/2005,01:53,1226.75,1226.75,1226.75,1226.75,0,11,11.00
08/22/2005,01:54,1226.75,1226.75,1226.75,1226.75,0,2,2.00
08/22/2005,01:58,1226.75,1226.75,1226.75,1226.75,0,1,1.00
08/22/2005,01:59,1226.50,1226.50,1226.50,1226.50,0,20,20.00
08/22/2005,02:00,1226.50,1226.75,1226.50,1226.75,57,17,74.00
08/22/2005,02:01,1226.75,1227.00,1226.50,1226.50,4,14,18.00
08/22/2005,02:02,1226.50,1226.50,1226.25,1226.50,23,47,70.00
08/22/2005,02:03,1226.50,1226.75,1226.50,1226.75,43,0,43.00
08/22/2005,02:04,1226.75,1227.00,1226.75,1226.75,226,2,228.00
08/22/2005,02:05,1227.00,1227.50,1227.00,1227.25,322,52,374.00
08/22/2005,02:06,1227.25,1227.25,1227.00,1227.00,0,80,80.00
08/22/2005,02:07,1227.00,1227.25,1227.00,1227.25,1,8,9.00
08/22/2005,02:08,1227.00,1227.25,1227.00,1227.25,2,32,34.00
08/22/2005,02:09,1227.00,1227.00,1227.00,1227.00,0,24,24.00
08/22/2005,02:10,1227.00,1227.25,1227.00,1227.00,9,85,94.00
08/22/2005,02:11,1227.00,1227.25,1227.00,1227.00,25,58,83.00
08/22/2005,02:12,1227.00,1227.75,1227.00,1227.25,418,21,439.00
08/22/2005,02:13,1227.25,1227.75,1227.25,1227.50,157,70,227.00
08/22/2005,02:14,1227.50,1227.75,1227.50,1227.50,111,29,140.00
08/22/2005,02:15,1227.50,1227.50,1227.25,1227.25,5,145,150.00
08/22/2005,02:16,1227.25,1227.50,1227.25,1227.50,40,94,134.00
08/22/2005,02:17,1227.50,1227.50,1227.50,1227.50,98,0,98.00
08/22/2005,02:19,1227.25,1227.50,1227.25,1227.25,7,41,48.00
08/22/2005,02:20,1227.25,1227.50,1227.00,1227.50,13,2,15.00
08/22/2005,02:21,1227.50,1228.00,1227.50,1228.00,360,0,360.00
08/22/2005,02:22,1227.75,1228.00,1227.75,1227.75,5,77,82.00
08/22/2005,02:23,1227.75,1228.00,1227.50,1227.75,60,174,234.00
08/22/2005,02:24,1227.75,1227.75,1227.50,1227.75,5,158,163.00
08/22/2005,02:25,1227.50,1227.50,1227.25,1227.25,0,204,204.00
08/22/2005,02:26,1227.25,1227.25,1227.25,1227.25,0,54,54.00
08/22/2005,02:27,1227.25,1227.25,1227.25,1227.25,0,36,36.00
08/22/2005,02:28,1227.25,1227.50,1227.25,1227.50,9,8,17.00
08/22/2005,02:29,1227.50,1227.50,1227.50,1227.50,56,0,56.00
08/22/2005,02:30,1227.50,1227.50,1227.50,1227.50,38,0,38.00
08/22/2005,02:31,1227.25,1227.50,1227.25,1227.50,8,2,10.00
08/22/2005,02:32,1227.25,1227.50,1227.25,1227.50,7,10,17.00
08/22/2005,02:33,1227.25,1227.25,1227.25,1227.25,0,68,68.00
08/22/2005,02:34,1227.25,1227.75,1227.25,1227.50,154,20,174.00
08/22/2005,02:35,1227.50,1227.50,1227.50,1227.50,0,1,1.00
08/22/2005,02:36,1227.50,1227.75,1227.50,1227.50,30,9,39.00
08/22/2005,02:37,1227.50,1228.00,1227.50,1227.75,205,7,212.00
08/22/2005,02:38,1227.75,1228.00,1227.75,1227.75,5,26,31.00
08/22/2005,02:39,1228.00,1228.00,1228.00,1228.00,7,0,7.00
08/22/2005,02:40,1227.75,1228.00,1227.75,1228.00,17,107,124.00
08/22/2005,02:41,1227.75,1227.75,1227.75,1227.75,0,219,219.00
08/22/2005,02:42,1227.75,1228.00,1227.50,1227.75,295,328,623.00
08/22/2005,02:43,1227.75,1228.25,1227.75,1228.00,356,1,357.00
08/22/2005,02:44,1228.00,1228.00,1228.00,1228.00,0,2,2.00
08/22/2005,02:45,1228.25,1228.50,1228.25,1228.25,169,93,262.00
08/22/2005,02:46,1228.25,1228.25,1228.00,1228.00,5,127,132.00
08/22/2005,02:47,1228.00,1228.00,1227.75,1228.00,6,4,10.00
08/22/2005,02:48,1228.00,1228.00,1228.00,1228.00,77,0,77.00
08/22/2005,02:49,1228.00,1228.00,1228.00,1228.00,157,0,157.00
08/22/2005,02:50,1228.00,1228.25,1228.00,1228.00,9,1,10.00
08/22/2005,02:51,1228.25,1228.25,1228.00,1228.00,1,49,50.00
08/22/2005,02:52,1228.00,1228.00,1228.00,1228.00,0,148,148.00
08/22/2005,02:53,1228.00,1228.00,1228.00,1228.00,0,29,29.00
08/22/2005,02:54,1228.00,1228.00,1228.00,1228.00,0,12,12.00
08/22/2005,02:55,1228.00,1228.25,1228.00,1228.00,1,29,30.00
08/22/2005,02:56,1228.00,1228.25,1227.75,1227.75,223,91,314.00
08/22/2005,02:57,1227.75,1227.75,1227.50,1227.75,21,29,50.00
08/22/2005,02:58,1227.75,1228.00,1227.75,1228.00,31,0,31.00
08/22/2005,02:59,1228.00,1228.00,1227.75,1228.00,63,1,64.00
08/22/2005,03:00,1228.25,1228.25,1228.25,1228.25,251,0,251.00
08/22/2005,03:01,1228.00,1228.25,1228.00,1228.00,25,4,29.00
08/22/2005,03:02,1228.25,1228.25,1228.25,1228.25,72,0,72.00
08/22/2005,03:03,1228.25,1228.25,1228.25,1228.25,3,0,3.00
08/22/2005,03:04,1228.25,1228.25,1228.00,1228.00,27,1,28.00
08/22/2005,03:05,1228.00,1228.00,1227.50,1227.75,39,296,335.00
08/22/2005,03:06,1227.75,1228.00,1227.75,1227.75,5,61,66.00
08/22/2005,03:07,1227.75,1228.00,1227.75,1228.00,7,67,74.00
08/22/2005,03:08,1227.75,1227.75,1227.50,1227.50,0,51,51.00
08/22/2005,03:09,1227.50,1227.75,1227.50,1227.75,5,3,8.00
08/22/2005,03:10,1227.75,1227.75,1227.75,1227.75,113,0,113.00
08/22/2005,03:11,1227.50,1227.75,1227.50,1227.50,7,11,18.00
08/22/2005,03:12,1227.50,1227.75,1227.50,1227.75,6,1,7.00
08/22/2005,03:13,1227.50,1227.75,1227.50,1227.75,1,1,2.00
08/22/2005,03:14,1227.50,1227.75,1227.50,1227.75,5,1,6.00
08/22/2005,03:15,1227.75,1227.75,1227.25,1227.25,68,121,189.00
08/22/2005,03:17,1227.50,1227.50,1227.00,1227.00,9,111,120.00
08/22/2005,03:18,1227.25,1227.25,1227.00,1227.25,195,1,196.00
08/22/2005,03:20,1227.25,1227.50,1227.25,1227.50,35,0,35.00
08/22/2005,03:21,1227.50,1227.75,1227.50,1227.75,28,0,28.00
08/22/2005,03:22,1227.75,1227.75,1227.50,1227.50,14,5,19.00
08/22/2005,03:23,1227.75,1227.75,1227.75,1227.75,1,0,1.00
08/22/2005,03:24,1227.75,1227.75,1227.75,1227.75,3,0,3.00
08/22/2005,03:25,1227.50,1227.50,1227.50,1227.50,0,52,52.00
08/22/2005,03:26,1227.50,1227.50,1227.25,1227.50,2,26,28.00
08/22/2005,03:27,1227.50,1227.50,1227.50,1227.50,2,0,2.00
08/22/2005,03:28,1227.75,1227.75,1227.25,1227.25,30,21,51.00
08/22/2005,03:29,1227.50,1227.50,1227.25,1227.50,3,1,4.00
08/22/2005,03:30,1227.50,1227.50,1227.50,1227.50,51,0,51.00
08/22/2005,03:31,1227.50,1227.75,1227.50,1227.75,107,0,107.00
08/22/2005,03:32,1227.75,1228.00,1227.50,1227.75,4,2,6.00
08/22/2005,03:34,1227.50,1227.75,1227.50,1227.50,22,37,59.00
08/22/2005,03:35,1227.50,1227.50,1227.25,1227.25,36,172,208.00
08/22/2005,03:36,1227.50,1227.50,1227.50,1227.50,1,0,1.00
08/22/2005,03:38,1227.50,1227.50,1227.25,1227.50,12,1,13.00
08/22/2005,03:40,1227.50,1227.50,1227.50,1227.50,14,0,14.00
08/22/2005,03:41,1227.50,1227.50,1227.50,1227.50,43,0,43.00
08/22/2005,03:42,1227.50,1227.75,1227.25,1227.75,59,26,85.00
08/22/2005,03:43,1227.75,1228.00,1227.75,1227.75,137,7,144.00
08/22/2005,03:44,1228.00,1228.00,1227.50,1227.75,23,140,163.00
08/22/2005,03:45,1228.00,1228.00,1228.00,1228.00,1,0,1.00
08/22/2005,03:46,1227.75,1228.00,1227.75,1227.75,4,360,364.00
08/22/2005,03:47,1228.00,1228.00,1227.75,1227.75,41,2,43.00
08/22/2005,03:48,1227.75,1227.75,1227.75,1227.75,0,108,108.00
08/22/2005,03:50,1227.50,1227.50,1227.50,1227.50,0,1,1.00
08/22/2005,03:51,1227.50,1227.50,1227.50,1227.50,0,89,89.00
08/22/2005,03:52,1227.75,1228.00,1227.75,1227.75,79,230,309.00
08/22/2005,03:53,1227.75,1228.00,1227.50,1227.75,49,109,158.00
08/22/2005,03:54,1227.50,1227.50,1227.50,1227.50,0,6,6.00
08/22/2005,03:57,1227.50,1227.50,1227.50,1227.50,0,1,1.00
08/22/2005,03:59,1227.50,1227.50,1227.50,1227.50,0,5,5.00
08/22/2005,04:00,1227.50,1227.50,1227.25,1227.50,13,94,107.00
08/22/2005,04:01,1227.50,1227.75,1227.50,1227.75,45,0,45.00
08/22/2005,04:02,1227.50,1227.50,1227.50,1227.50,0,64,64.00
08/22/2005,04:03,1227.50,1227.50,1227.50,1227.50,0,5,5.00
08/22/2005,04:05,1227.75,1227.75,1227.75,1227.75,3,0,3.00
08/22/2005,04:08,1227.50,1227.50,1227.50,1227.50,0,281,281.00
08/22/2005,04:09,1227.25,1227.25,1227.25,1227.25,0,54,54.00
08/22/2005,04:10,1227.25,1227.25,1227.25,1227.25,0,37,37.00
08/22/2005,04:11,1227.50,1227.50,1227.50,1227.50,1,0,1.00
08/22/2005,04:14,1227.25,1227.25,1227.25,1227.25,0,6,6.00
08/22/2005,04:15,1227.25,1227.25,1227.25,1227.25,0,18,18.00
08/22/2005,04:16,1227.50,1227.50,1227.25,1227.50,26,1,27.00
08/22/2005,04:17,1227.50,1227.75,1227.50,1227.50,44,10,54.00
08/22/2005,04:20,1227.50,1227.75,1227.50,1227.75,2,28,30.00
08/22/2005,04:21,1227.25,1227.50,1227.25,1227.50,3,1,4.00
08/22/2005,04:23,1227.25,1227.25,1227.25,1227.25,0,2,2.00
08/22/2005,04:24,1227.50,1227.75,1227.50,1227.75,40,0,40.00
08/22/2005,04:25,1227.50,1227.50,1227.50,1227.50,0,102,102.00
08/22/2005,04:26,1227.50,1227.75,1227.50,1227.50,1,92,93.00
08/22/2005,04:28,1227.50,1227.75,1227.50,1227.50,2,102,104.00
08/22/2005,04:30,1227.50,1227.50,1227.25,1227.25,0,61,61.00
08/22/2005,04:31,1227.25,1227.25,1227.25,1227.25,0,1,1.00
08/22/2005,04:32,1227.50,1227.50,1227.25,1227.25,11,8,19.00
08/22/2005,04:33,1227.25,1227.25,1226.75,1227.00,56,339,395.00
08/22/2005,04:34,1226.75,1226.75,1226.25,1226.50,58,300,358.00
08/22/2005,04:35,1226.50,1226.50,1226.50,1226.50,145,0,145.00
08/22/2005,04:36,1226.50,1226.50,1226.25,1226.50,48,1,49.00
08/22/2005,04:37,1226.50,1226.50,1226.50,1226.50,89,0,89.00
08/22/2005,04:38,1226.50,1226.50,1226.50,1226.50,28,0,28.00
08/22/2005,04:39,1226.25,1226.25,1226.00,1226.25,82,93,175.00
08/22/2005,04:40,1226.25,1226.50,1226.25,1226.25,12,47,59.00
08/22/2005,04:41,1226.25,1226.25,1226.25,1226.25,0,6,6.00
08/22/2005,04:43,1226.25,1226.25,1226.25,1226.25,0,4,4.00
08/22/2005,04:44,1226.25,1226.25,1226.25,1226.25,0,8,8.00
08/22/2005,04:45,1226.25,1226.25,1226.25,1226.25,0,102,102.00
08/22/2005,04:46,1226.25,1226.25,1226.25,1226.25,0,28,28.00
08/22/2005,04:47,1226.25,1226.25,1226.25,1226.25,0,103,103.00
08/22/2005,04:48,1226.25,1226.25,1226.25,1226.25,0,50,50.00
08/22/2005,04:49,1226.50,1226.50,1226.50,1226.50,35,0,35.00
08/22/2005,04:50,1226.75,1226.75,1226.50,1226.50,50,2,52.00
08/22/2005,04:51,1226.75,1226.75,1226.75,1226.75,15,0,15.00
08/22/2005,04:52,1226.75,1226.75,1226.75,1226.75,52,0,52.00
08/22/2005,04:53,1226.75,1227.25,1226.75,1227.00,322,115,437.00
08/22/2005,04:54,1227.00,1227.00,1227.00,1227.00,0,11,11.00
08/22/2005,04:56,1227.25,1227.25,1227.00,1227.00,36,2,38.00
08/22/2005,04:57,1227.25,1227.25,1227.25,1227.25,1,0,1.00
08/22/2005,04:58,1227.00,1227.25,1227.00,1227.25,23,1,24.00
08/22/2005,04:59,1227.25,1227.25,1227.00,1227.25,3,13,16.00
08/22/2005,05:00,1227.00,1227.25,1227.00,1227.25,2,1,3.00
08/22/2005,05:01,1227.00,1227.00,1227.00,1227.00,0,24,24.00
08/22/2005,05:02,1227.25,1227.25,1227.25,1227.25,7,0,7.00
08/22/2005,05:03,1227.25,1227.25,1227.25,1227.25,42,0,42.00
08/22/2005,05:04,1227.25,1227.25,1227.25,1227.25,35,0,35.00
08/22/2005,05:05,1227.25,1227.25,1227.25,1227.25,26,0,26.00
08/22/2005,05:06,1227.25,1227.25,1227.00,1227.00,75,1,76.00
08/22/2005,05:07,1227.25,1227.25,1227.25,1227.25,43,0,43.00
08/22/2005,05:08,1227.00,1227.00,1227.00,1227.00,0,1,1.00
08/22/2005,05:09,1227.25,1227.25,1227.25,1227.25,46,0,46.00
08/22/2005,05:10,1227.25,1227.50,1227.25,1227.25,105,25,130.00
08/22/2005,05:11,1227.25,1227.25,1227.25,1227.25,0,27,27.00
08/22/2005,05:12,1227.25,1227.25,1227.25,1227.25,0,21,21.00
08/22/2005,05:13,1227.25,1227.50,1227.25,1227.50,5,5,10.00
08/22/2005,05:14,1227.25,1227.25,1227.25,1227.25,0,20,20.00
08/22/2005,05:15,1227.25,1227.50,1227.25,1227.50,5,5,10.00
08/22/2005,05:16,1227.50,1227.50,1227.25,1227.25,14,1,15.00
08/22/2005,05:17,1227.25,1227.25,1227.25,1227.25,0,2,2.00
08/22/2005,05:18,1227.25,1227.25,1227.25,1227.25,0,48,48.00
08/22/2005,05:19,1227.25,1227.25,1227.00,1227.00,0,41,41.00
08/22/2005,05:20,1227.00,1227.00,1227.00,1227.00,0,42,42.00
08/22/2005,05:21,1227.00,1227.00,1227.00,1227.00,0,6,6.00
08/22/2005,05:23,1226.75,1227.00,1226.50,1227.00,17,52,69.00
08/22/2005,05:24,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/22/2005,05:26,1227.00,1227.00,1226.75,1226.75,4,62,66.00
08/22/2005,05:27,1226.75,1226.75,1226.50,1226.50,0,6,6.00
08/22/2005,05:28,1226.75,1226.75,1226.75,1226.75,148,0,148.00
08/22/2005,05:31,1226.75,1226.75,1226.75,1226.75,1,0,1.00
08/22/2005,05:32,1226.75,1226.75,1226.75,1226.75,12,0,12.00
08/22/2005,05:33,1227.00,1227.00,1226.75,1226.75,2,12,14.00
08/22/2005,05:36,1226.75,1226.75,1226.75,1226.75,0,5,5.00
08/22/2005,05:38,1226.75,1226.75,1226.50,1226.50,0,30,30.00
08/22/2005,05:40,1226.50,1226.50,1226.50,1226.50,0,91,91.00
08/22/2005,05:42,1226.25,1226.50,1226.25,1226.50,148,4,152.00
08/22/2005,05:44,1226.25,1226.25,1226.25,1226.25,0,1,1.00
08/22/2005,05:45,1226.50,1226.50,1226.50,1226.50,8,0,8.00
08/22/2005,05:46,1226.50,1226.50,1226.25,1226.50,31,2,33.00
08/22/2005,05:47,1226.50,1226.50,1226.50,1226.50,3,0,3.00
08/22/2005,05:48,1226.50,1226.50,1226.50,1226.50,2,0,2.00
08/22/2005,05:49,1226.50,1226.50,1226.25,1226.50,68,3,71.00
08/22/2005,05:50,1226.50,1226.75,1226.50,1226.75,40,1,41.00
08/22/2005,05:51,1226.75,1226.75,1226.50,1226.50,4,1,5.00
08/22/2005,05:52,1226.75,1226.75,1226.75,1226.75,1,0,1.00
08/22/2005,05:53,1226.75,1226.75,1226.50,1226.75,43,2,45.00
08/22/2005,05:54,1226.50,1226.75,1226.50,1226.75,3,100,103.00
08/22/2005,05:56,1226.50,1226.75,1226.50,1226.50,70,7,77.00
08/22/2005,05:57,1226.75,1226.75,1226.75,1226.75,38,0,38.00
08/22/2005,05:58,1226.75,1227.00,1226.75,1227.00,5,0,5.00
08/22/2005,05:59,1227.00,1227.00,1227.00,1227.00,3,0,3.00
08/22/2005,06:00,1226.75,1226.75,1226.75,1226.75,0,2,2.00
08/22/2005,06:01,1227.00,1227.00,1227.00,1227.00,4,0,4.00
08/22/2005,06:03,1226.75,1226.75,1226.75,1226.75,0,1,1.00
08/22/2005,06:04,1226.75,1226.75,1226.75,1226.75,0,20,20.00
08/22/2005,06:08,1227.00,1227.00,1227.00,1227.00,3,0,3.00
08/22/2005,06:09,1226.75,1226.75,1226.75,1226.75,0,1,1.00
08/22/2005,06:12,1227.00,1227.00,1227.00,1227.00,141,0,141.00
08/22/2005,06:13,1226.75,1226.75,1226.75,1226.75,0,100,100.00
08/22/2005,06:14,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/22/2005,06:16,1227.00,1227.00,1227.00,1227.00,10,0,10.00
08/22/2005,06:19,1227.00,1227.00,1227.00,1227.00,6,0,6.00
08/22/2005,06:20,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/22/2005,06:21,1226.75,1227.00,1226.75,1227.00,1,10,11.00
08/22/2005,06:22,1227.00,1227.00,1227.00,1227.00,226,0,226.00
08/22/2005,06:23,1227.00,1227.00,1227.00,1227.00,3,0,3.00
08/22/2005,06:24,1227.00,1227.00,1227.00,1227.00,4,0,4.00
08/22/2005,06:26,1227.00,1227.25,1227.00,1227.25,4,0,4.00
08/22/2005,06:27,1227.00,1227.00,1227.00,1227.00,0,1,1.00
08/22/2005,06:28,1227.00,1227.00,1227.00,1227.00,0,1,1.00
08/22/2005,06:29,1227.25,1227.25,1226.75,1226.75,10,70,80.00
08/22/2005,06:30,1227.00,1227.00,1227.00,1227.00,2,0,2.00
08/22/2005,06:31,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/22/2005,06:32,1227.00,1227.00,1227.00,1227.00,41,0,41.00
08/22/2005,06:33,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/22/2005,06:35,1226.75,1227.00,1226.75,1227.00,95,13,108.00
08/22/2005,06:36,1227.00,1227.25,1227.00,1227.25,330,0,330.00
08/22/2005,06:37,1227.00,1227.00,1227.00,1227.00,0,8,8.00
08/22/2005,06:38,1227.00,1227.00,1227.00,1227.00,0,32,32.00
08/22/2005,06:39,1227.00,1227.00,1227.00,1227.00,0,24,24.00
08/22/2005,06:40,1227.00,1227.25,1227.00,1227.25,3,9,12.00
08/22/2005,06:41,1227.00,1227.25,1227.00,1227.25,1,5,6.00
08/22/2005,06:42,1227.00,1227.25,1227.00,1227.25,1,2,3.00
08/22/2005,06:43,1227.00,1227.00,1227.00,1227.00,0,58,58.00
08/22/2005,06:44,1227.00,1227.00,1227.00,1227.00,0,1,1.00
08/22/2005,06:45,1226.75,1227.00,1226.75,1226.75,25,101,126.00
08/22/2005,06:46,1226.75,1226.75,1226.75,1226.75,0,47,47.00
08/22/2005,06:47,1226.75,1227.00,1226.75,1227.00,2,4,6.00
08/22/2005,06:48,1227.00,1227.00,1227.00,1227.00,1,0,1.00
08/22/2005,06:50,1226.75,1226.75,1226.75,1226.75,0,1,1.00
08/22/2005,06:51,1226.75,1227.00,1226.75,1226.75,1,8,9.00
08/22/2005,06:52,1226.75,1226.75,1226.75,1226.75,0,13,13.00
08/22/2005,06:53,1227.00,1227.00,1226.75,1226.75,50,159,209.00
08/22/2005,06:54,1226.50,1226.50,1226.50,1226.50,0,3,3.00
08/22/2005,06:55,1226.50,1226.50,1226.25,1226.50,11,120,131.00
08/22/2005,06:56,1226.25,1226.25,1226.00,1226.00,0,330,330.00
08/22/2005,06:57,1226.00,1226.25,1226.00,1226.25,5,4,9.00
08/22/2005,06:58,1226.00,1226.00,1225.50,1225.50,19,438,457.00
08/22/2005,06:59,1225.75,1226.00,1225.75,1225.75,303,194,497.00
08/22/2005,07:00,1225.75,1225.75,1225.50,1225.50,1,38,39.00
08/22/2005,07:01,1225.50,1225.75,1225.25,1225.50,80,574,654.00
08/22/2005,07:02,1225.50,1225.75,1225.50,1225.75,226,124,350.00
08/22/2005,07:03,1225.50,1225.75,1225.50,1225.75,14,12,26.00
08/22/2005,07:04,1225.75,1226.00,1225.75,1226.00,510,0,510.00
08/22/2005,07:05,1225.75,1226.00,1225.75,1225.75,41,51,92.00
08/22/2005,07:06,1226.00,1226.00,1226.00,1226.00,191,0,191.00
08/22/2005,07:07,1226.25,1226.50,1226.25,1226.25,241,252,493.00
08/22/2005,07:08,1226.25,1226.50,1226.00,1226.50,18,71,89.00
08/22/2005,07:09,1226.25,1226.50,1226.25,1226.25,2,69,71.00
08/22/2005,07:10,1226.00,1226.25,1226.00,1226.25,55,14,69.00
08/22/2005,07:11,1226.25,1226.25,1226.25,1226.25,57,0,57.00
08/22/2005,07:12,1226.25,1226.50,1226.00,1226.25,26,4,30.00
08/22/2005,07:13,1226.25,1226.50,1226.25,1226.25,32,82,114.00
08/22/2005,07:14,1226.00,1226.25,1226.00,1226.00,25,18,43.00
08/22/2005,07:17,1226.00,1226.00,1226.00,1226.00,0,3,3.00
08/22/2005,07:18,1226.00,1226.25,1226.00,1226.25,15,10,25.00
08/22/2005,07:19,1226.25,1226.25,1226.25,1226.25,125,0,125.00
08/22/2005,07:20,1226.50,1226.50,1226.25,1226.25,2,40,42.00
08/22/2005,07:21,1226.25,1226.25,1226.25,1226.25,0,163,163.00
08/22/2005,07:22,1226.25,1226.25,1226.00,1226.00,0,224,224.00
08/22/2005,07:23,1226.25,1226.25,1226.25,1226.25,117,0,117.00
08/22/2005,07:24,1226.25,1226.50,1226.25,1226.50,174,0,174.00
08/22/2005,07:25,1226.50,1226.50,1226.25,1226.25,96,314,410.00
08/22/2005,07:26,1226.25,1226.25,1226.25,1226.25,0,12,12.00
08/22/2005,07:27,1226.25,1226.25,1226.25,1226.25,0,8,8.00
08/22/2005,07:28,1226.25,1226.25,1226.25,1226.25,0,126,126.00
08/22/2005,07:29,1226.25,1226.25,1226.25,1226.25,0,310,310.00
08/22/2005,07:30,1226.00,1226.25,1226.00,1226.25,4,8,12.00
08/22/2005,07:31,1226.00,1226.00,1225.75,1225.75,0,133,133.00
08/22/2005,07:32,1225.75,1226.00,1225.75,1225.75,69,227,296.00
08/22/2005,07:33,1225.75,1226.00,1225.75,1225.75,6,35,41.00
08/22/2005,07:34,1226.00,1226.25,1226.00,1226.00,144,20,164.00
08/22/2005,07:35,1226.25,1226.25,1226.00,1226.25,12,5,17.00
08/22/2005,07:36,1226.00,1226.25,1226.00,1226.25,40,15,55.00
08/22/2005,07:37,1226.25,1226.50,1226.25,1226.25,127,22,149.00
08/22/2005,07:38,1226.25,1226.25,1226.25,1226.25,0,168,168.00
08/22/2005,07:39,1226.25,1226.25,1226.25,1226.25,0,85,85.00
08/22/2005,07:40,1226.25,1226.50,1226.00,1226.00,14,49,63.00
08/22/2005,07:41,1226.00,1226.50,1226.00,1226.50,53,68,121.00
08/22/2005,07:42,1226.50,1226.50,1226.50,1226.50,208,0,208.00
08/22/2005,07:43,1226.50,1226.75,1226.50,1226.50,158,104,262.00
08/22/2005,07:44,1226.50,1226.75,1226.25,1226.50,54,126,180.00
08/22/2005,07:45,1226.25,1226.25,1226.25,1226.25,0,20,20.00
08/22/2005,07:46,1226.25,1226.50,1226.25,1226.50,37,1,38.00
08/22/2005,07:47,1226.50,1226.50,1226.50,1226.50,9,0,9.00
08/22/2005,07:48,1226.50,1226.50,1226.50,1226.50,41,0,41.00
08/22/2005,07:49,1226.50,1226.75,1226.50,1226.50,163,1,164.00
08/22/2005,07:50,1226.75,1226.75,1226.75,1226.75,1,0,1.00
08/22/2005,07:51,1226.50,1226.75,1226.50,1226.75,8,126,134.00
08/22/2005,07:52,1226.75,1226.75,1226.50,1226.75,3,4,7.00
08/22/2005,07:53,1226.75,1226.75,1226.75,1226.75,108,0,108.00
08/22/2005,07:54,1226.75,1226.75,1226.75,1226.75,6,0,6.00
08/22/2005,07:55,1226.50,1226.75,1226.50,1226.50,3,75,78.00
08/22/2005,07:56,1226.75,1226.75,1226.75,1226.75,12,0,12.00
08/22/2005,07:57,1226.75,1226.75,1226.50,1226.50,10,60,70.00
08/22/2005,07:58,1226.50,1226.50,1226.25,1226.50,9,298,307.00
08/22/2005,07:59,1226.25,1226.25,1226.25,1226.25,0,42,42.00
08/22/2005,08:00,1226.00,1226.00,1225.50,1225.75,54,990,1044.00
08/22/2005,08:01,1225.50,1226.00,1225.50,1225.75,286,87,373.00
08/22/2005,08:02,1225.75,1225.75,1225.75,1225.75,0,70,70.00
08/22/2005,08:03,1225.75,1225.75,1225.50,1225.75,51,18,69.00
08/22/2005,08:04,1225.75,1226.00,1225.75,1225.75,14,107,121.00
08/22/2005,08:05,1225.75,1226.00,1225.75,1225.75,1,34,35.00
08/22/2005,08:06,1226.00,1226.00,1225.75,1225.75,1,123,124.00
08/22/2005,08:07,1226.00,1226.00,1225.75,1225.75,24,330,354.00
08/22/2005,08:08,1225.75,1226.00,1225.75,1225.75,1,112,113.00
08/22/2005,08:09,1225.75,1225.75,1225.50,1225.50,0,547,547.00
08/22/2005,08:10,1225.50,1225.75,1225.50,1225.75,133,3,136.00
08/22/2005,08:11,1225.75,1226.00,1225.75,1226.00,403,0,403.00
08/22/2005,08:12,1225.75,1226.00,1225.50,1225.50,1,421,422.00
08/22/2005,08:13,1225.50,1225.50,1225.50,1225.50,0,32,32.00
08/22/2005,08:14,1225.25,1225.25,1225.00,1225.25,82,228,310.00
08/22/2005,08:15,1225.25,1225.25,1225.00,1225.25,289,2,291.00
08/22/2005,08:16,1225.25,1225.50,1225.25,1225.25,18,26,44.00
08/22/2005,08:17,1225.25,1225.50,1225.00,1225.25,83,72,155.00
08/22/2005,08:18,1225.25,1225.50,1225.25,1225.25,41,290,331.00
08/22/2005,08:19,1225.25,1225.25,1225.25,1225.25,0,142,142.00
08/22/2005,08:20,1225.25,1225.25,1224.75,1225.00,5,707,712.00
08/22/2005,08:21,1225.00,1225.00,1224.50,1224.75,280,415,695.00
08/22/2005,08:22,1224.75,1225.00,1224.75,1224.75,126,57,183.00
08/22/2005,08:23,1225.00,1225.00,1224.50,1224.75,13,439,452.00
08/22/2005,08:24,1224.75,1225.00,1224.75,1224.75,359,4,363.00
08/22/2005,08:25,1225.00,1225.00,1224.75,1224.75,27,108,135.00
08/22/2005,08:26,1224.75,1224.75,1224.50,1224.50,227,408,635.00
08/22/2005,08:27,1224.50,1224.50,1224.25,1224.25,2,342,344.00
08/22/2005,08:28,1224.50,1224.75,1224.25,1224.50,317,80,397.00
08/22/2005,08:29,1224.50,1224.75,1224.25,1224.50,155,2,157.00
08/22/2005,08:30,1224.75,1225.00,1224.50,1224.50,669,1068,1737.00
08/22/2005,08:31,1224.75,1224.75,1224.00,1224.00,445,984,1429.00
08/22/2005,08:32,1224.00,1224.50,1224.00,1224.50,1708,315,2023.00
08/22/2005,08:33,1224.25,1225.00,1224.25,1225.00,1828,98,1926.00
08/22/2005,08:34,1224.75,1225.75,1224.75,1225.50,2669,108,2777.00
08/22/2005,08:35,1225.50,1226.00,1225.25,1225.50,1730,878,2608.00
08/22/2005,08:36,1225.75,1226.25,1225.25,1226.25,2313,903,3216.00
08/22/2005,08:37,1226.00,1226.25,1225.50,1226.25,2435,1151,3586.00
08/22/2005,08:38,1226.25,1226.75,1226.00,1226.75,3049,473,3522.00
08/22/2005,08:39,1226.75,1227.50,1226.25,1227.50,4962,1251,6213.00
08/22/2005,08:40,1227.50,1227.75,1227.00,1227.00,1114,2504,3618.00
08/22/2005,08:41,1227.00,1227.25,1226.75,1227.00,702,1752,2454.00
08/22/2005,08:42,1227.00,1227.25,1226.75,1226.75,117,844,961.00
08/22/2005,08:43,1226.75,1227.75,1226.75,1227.50,2654,457,3111.00
08/22/2005,08:44,1227.50,1227.50,1227.00,1227.00,1165,1609,2774.00
08/22/2005,08:45,1227.00,1227.50,1227.00,1227.50,604,82,686.00
08/22/2005,08:46,1227.50,1228.50,1227.25,1228.00,5465,2689,8154.00
08/22/2005,08:47,1228.00,1228.75,1227.75,1228.25,3404,3259,6663.00
08/22/2005,08:48,1228.25,1228.75,1228.00,1228.00,3294,1127,4421.00
08/22/2005,08:49,1228.25,1228.50,1228.00,1228.25,1093,1488,2581.00
08/22/2005,08:50,1228.00,1228.50,1228.00,1228.25,1466,1438,2904.00
08/22/2005,08:51,1228.25,1228.50,1227.75,1228.00,244,1103,1347.00
08/22/2005,08:52,1227.75,1228.25,1227.75,1228.00,766,468,1234.00
08/22/2005,08:53,1228.00,1228.75,1228.00,1228.50,3277,495,3772.00
08/22/2005,08:54,1228.50,1228.75,1228.00,1228.50,1168,2967,4135.00
08/22/2005,08:55,1228.50,1228.75,1228.25,1228.25,195,1623,1818.00
08/22/2005,08:56,1228.25,1228.50,1228.00,1228.25,659,1028,1687.00
08/22/2005,08:57,1228.25,1228.75,1228.25,1228.50,1114,867,1981.00
08/22/2005,08:58,1228.50,1229.25,1228.50,1229.00,4916,1957,6873.00
08/22/2005,08:59,1229.00,1229.00,1228.75,1228.75,405,86,491.00
08/22/2005,09:00,1229.00,1229.25,1228.75,1229.25,3089,350,3439.00
08/22/2005,09:01,1229.00,1229.75,1229.00,1229.50,5593,508,6101.00
08/22/2005,09:02,1229.50,1230.25,1229.50,1230.25,4762,745,5507.00
08/22/2005,09:03,1230.00,1231.00,1230.00,1230.75,4071,2720,6791.00
08/22/2005,09:04,1230.75,1231.00,1230.25,1230.25,723,5429,6152.00
08/22/2005,09:05,1230.50,1230.75,1230.25,1230.50,1893,633,2526.00
08/22/2005,09:06,1230.75,1230.75,1230.25,1230.50,388,1123,1511.00
08/22/2005,09:07,1230.25,1230.50,1230.00,1230.25,1635,2303,3938.00
08/22/2005,09:08,1230.25,1230.50,1230.00,1230.50,287,844,1131.00
08/22/2005,09:09,1230.50,1230.50,1230.00,1230.25,1396,653,2049.00
08/22/2005,09:10,1230.00,1230.75,1230.00,1230.75,1809,2100,3909.00
08/22/2005,09:11,1230.75,1230.75,1230.50,1230.75,2193,144,2337.00
08/22/2005,09:12,1230.75,1230.75,1230.25,1230.50,338,1121,1459.00
08/22/2005,09:13,1230.25,1230.25,1229.25,1229.50,1841,4912,6753.00
08/22/2005,09:14,1229.50,1230.00,1229.50,1229.75,1729,261,1990.00
08/22/2005,09:15,1229.50,1230.25,1229.50,1230.25,1390,341,1731.00
08/22/2005,09:16,1230.25,1230.25,1230.00,1230.00,680,123,803.00
08/22/2005,09:17,1230.00,1230.25,1229.75,1230.00,838,654,1492.00
08/22/2005,09:18,1230.25,1231.00,1230.25,1230.50,3304,1787,5091.00
08/22/2005,09:19,1230.75,1230.75,1230.00,1230.00,1477,1416,2893.00
08/22/2005,09:20,1230.25,1231.00,1230.00,1230.50,2649,1867,4516.00
08/22/2005,09:21,1230.50,1230.75,1230.00,1230.00,13,549,562.00
08/22/2005,09:22,1230.00,1230.00,1229.25,1229.50,1701,2890,4591.00
08/22/2005,09:23,1229.25,1229.75,1229.25,1229.50,733,96,829.00
08/22/2005,09:24,1229.75,1230.00,1229.25,1229.50,899,1088,1987.00
08/22/2005,09:25,1229.50,1229.75,1229.25,1229.50,302,901,1203.00
08/22/2005,09:26,1229.50,1229.75,1229.50,1229.50,214,106,320.00
08/22/2005,09:27,1229.75,1229.75,1229.25,1229.25,737,1019,1756.00
08/22/2005,09:28,1229.25,1229.50,1229.25,1229.25,95,496,591.00
08/22/2005,09:29,1229.50,1229.75,1229.25,1229.50,2094,1530,3624.00
08/22/2005,09:30,1229.50,1229.50,1229.00,1229.50,207,825,1032.00
08/22/2005,09:31,1229.50,1230.00,1229.50,1230.00,1744,38,1782.00
08/22/2005,09:32,1230.00,1230.00,1229.50,1229.50,200,2085,2285.00
08/22/2005,09:33,1229.50,1229.75,1229.25,1229.50,180,795,975.00
08/22/2005,09:34,1229.75,1229.75,1229.25,1229.25,181,897,1078.00
08/22/2005,09:35,1229.25,1229.50,1229.00,1229.25,335,1213,1548.00
08/22/2005,09:36,1229.50,1229.50,1229.00,1229.00,176,2322,2498.00
08/22/2005,09:37,1229.00,1229.25,1229.00,1229.00,1224,532,1756.00
08/22/2005,09:38,1229.00,1229.25,1228.75,1228.75,50,1031,1081.00
08/22/2005,09:39,1228.75,1229.75,1228.75,1229.50,1838,780,2618.00
08/22/2005,09:40,1229.75,1230.75,1229.50,1230.50,4661,256,4917.00
08/22/2005,09:41,1230.50,1230.75,1230.25,1230.25,3761,3394,7155.00
08/22/2005,09:42,1230.50,1230.50,1230.00,1230.25,444,1438,1882.00
08/22/2005,09:43,1230.25,1230.50,1229.75,1230.00,1594,1246,2840.00
08/22/2005,09:44,1230.00,1230.25,1229.75,1229.75,606,964,1570.00
08/22/2005,09:45,1229.75,1230.00,1229.50,1229.50,12,649,661.00
08/22/2005,09:46,1229.75,1230.00,1229.50,1229.75,315,942,1257.00
08/22/2005,09:47,1230.00,1230.00,1229.25,1229.50,739,894,1633.00
08/22/2005,09:48,1229.50,1229.75,1229.00,1229.00,205,1393,1598.00
08/22/2005,09:49,1229.00,1229.50,1229.00,1229.25,511,1435,1946.00
08/22/2005,09:50,1229.25,1229.50,1229.00,1229.25,1176,549,1725.00
08/22/2005,09:51,1229.25,1230.00,1229.00,1229.75,2625,586,3211.00
08/22/2005,09:52,1229.75,1230.25,1229.50,1229.75,1261,1545,2806.00
08/22/2005,09:53,1229.75,1230.00,1229.75,1229.75,758,72,830.00
08/22/2005,09:54,1229.75,1230.00,1229.25,1229.50,692,952,1644.00
08/22/2005,09:55,1229.75,1230.00,1229.50,1230.00,731,263,994.00
08/22/2005,09:56,1230.00,1230.25,1229.75,1230.25,1387,83,1470.00
08/22/2005,09:57,1230.00,1230.25,1229.75,1230.00,384,464,848.00
08/22/2005,09:58,1230.00,1230.25,1230.00,1230.00,14,1268,1282.00
08/22/2005,09:59,1230.00,1230.00,1229.75,1230.00,616,203,819.00
08/22/2005,10:00,1229.75,1230.25,1229.75,1230.25,463,51,514.00
08/22/2005,10:01,1230.25,1230.25,1229.50,1229.75,1108,1282,2390.00
08/22/2005,10:02,1229.75,1229.75,1229.25,1229.25,535,850,1385.00
08/22/2005,10:03,1229.25,1229.50,1229.00,1229.25,495,589,1084.00
08/22/2005,10:04,1229.25,1229.25,1228.50,1228.75,558,1534,2092.00
08/22/2005,10:05,1228.75,1229.00,1228.50,1228.75,1549,1115,2664.00
08/22/2005,10:06,1228.75,1229.25,1228.75,1229.00,493,129,622.00
08/22/2005,10:07,1229.25,1229.25,1229.00,1229.00,21,35,56.00
08/22/2005,10:08,1229.25,1229.25,1229.00,1229.00,26,74,100.00
08/22/2005,10:09,1229.00,1229.25,1228.50,1228.50,517,1295,1812.00
08/22/2005,10:10,1228.50,1228.75,1228.25,1228.50,1011,1224,2235.00
08/22/2005,10:11,1228.50,1228.75,1228.25,1228.75,225,1211,1436.00
08/22/2005,10:12,1228.50,1228.75,1228.50,1228.75,600,299,899.00
08/22/2005,10:13,1228.50,1228.75,1228.25,1228.50,736,1941,2677.00
08/22/2005,10:14,1228.25,1228.75,1228.25,1228.50,1739,795,2534.00
08/22/2005,10:15,1228.50,1228.75,1228.00,1228.50,476,1515,1991.00
08/22/2005,10:16,1228.50,1229.00,1228.25,1228.75,1227,864,2091.00
08/22/2005,10:17,1228.75,1228.75,1228.00,1228.25,67,1854,1921.00
08/22/2005,10:18,1228.25,1228.75,1228.25,1228.50,1070,391,1461.00
08/22/2005,10:19,1228.50,1228.50,1228.00,1228.25,636,866,1502.00
08/22/2005,10:20,1228.50,1228.50,1228.00,1228.50,1044,795,1839.00
08/22/2005,10:21,1228.50,1228.75,1228.25,1228.50,539,893,1432.00
08/22/2005,10:22,1228.50,1229.00,1228.25,1228.75,1055,54,1109.00
08/22/2005,10:23,1228.75,1229.25,1228.75,1228.75,1145,1390,2535.00
08/22/2005,10:24,1228.75,1229.00,1228.50,1229.00,499,632,1131.00
08/22/2005,10:25,1229.00,1229.00,1228.75,1228.75,82,444,526.00
08/22/2005,10:26,1228.75,1229.25,1228.75,1229.00,1248,113,1361.00
08/22/2005,10:27,1229.25,1229.25,1228.50,1228.75,344,464,808.00
08/22/2005,10:28,1229.00,1229.00,1228.50,1228.75,554,380,934.00
08/22/2005,10:29,1228.50,1228.50,1228.25,1228.50,1125,654,1779.00
08/22/2005,10:30,1228.50,1228.75,1228.25,1228.50,866,17,883.00
08/22/2005,10:31,1228.75,1228.75,1227.75,1227.75,218,2962,3180.00
08/22/2005,10:32,1228.00,1228.25,1227.75,1228.00,365,383,748.00
08/22/2005,10:33,1228.00,1228.50,1227.75,1228.50,1602,186,1788.00
08/22/2005,10:34,1228.25,1228.50,1228.00,1228.25,222,491,713.00
08/22/2005,10:35,1228.25,1228.50,1228.25,1228.25,29,151,180.00
08/22/2005,10:36,1228.25,1229.00,1228.25,1228.75,1885,238,2123.00
08/22/2005,10:37,1228.75,1228.75,1228.50,1228.75,457,130,587.00
08/22/2005,10:38,1228.75,1229.00,1228.50,1229.00,117,1,118.00
08/22/2005,10:39,1228.75,1229.00,1228.50,1228.50,375,1187,1562.00
08/22/2005,10:40,1228.50,1229.00,1228.50,1228.75,300,82,382.00
08/22/2005,10:41,1228.75,1229.00,1228.75,1229.00,9,75,84.00
08/22/2005,10:42,1229.00,1229.00,1228.25,1228.50,279,804,1083.00
08/22/2005,10:43,1228.75,1228.75,1228.50,1228.75,626,33,659.00
08/22/2005,10:44,1228.75,1229.00,1228.75,1228.75,14,27,41.00
08/22/2005,10:45,1228.75,1228.75,1228.25,1228.25,40,784,824.00
08/22/2005,10:46,1228.50,1228.75,1228.25,1228.25,180,196,376.00
08/22/2005,10:47,1228.25,1228.75,1228.25,1228.50,151,5,156.00
08/22/2005,10:48,1228.75,1228.75,1228.50,1228.75,161,323,484.00
08/22/2005,10:49,1228.50,1228.75,1228.50,1228.50,345,221,566.00
08/22/2005,10:50,1228.50,1228.75,1228.25,1228.50,242,192,434.00
08/22/2005,10:51,1228.25,1228.50,1228.00,1228.25,944,1012,1956.00
08/22/2005,10:52,1228.25,1228.50,1227.75,1228.00,658,605,1263.00
08/22/2005,10:53,1228.00,1228.50,1228.00,1228.25,523,204,727.00
08/22/2005,10:54,1228.25,1228.25,1227.50,1227.50,170,1798,1968.00
08/22/2005,10:55,1227.75,1227.75,1225.25,1225.75,2838,12290,15128.00
08/22/2005,10:56,1225.75,1226.75,1225.50,1226.75,4301,1031,5332.00
08/22/2005,10:57,1226.50,1226.75,1226.00,1226.25,367,1101,1468.00
08/22/2005,10:58,1226.00,1226.50,1225.75,1226.00,571,988,1559.00
08/22/2005,10:59,1226.00,1226.25,1225.75,1226.25,1129,80,1209.00
08/22/2005,11:00,1226.25,1226.25,1225.75,1226.00,451,1266,1717.00
08/22/2005,11:01,1226.00,1226.25,1225.50,1226.00,1460,1519,2979.00
08/22/2005,11:02,1226.00,1226.25,1225.25,1225.50,1184,1611,2795.00
08/22/2005,11:03,1225.50,1225.50,1225.00,1225.00,1000,1288,2288.00
08/22/2005,11:04,1225.00,1225.25,1224.50,1224.50,359,4512,4871.00
08/22/2005,11:05,1224.50,1224.75,1223.50,1223.75,1910,6487,8397.00
08/22/2005,11:06,1223.50,1224.00,1223.00,1223.50,4626,5527,10153.00
08/22/2005,11:07,1223.50,1223.75,1223.25,1223.75,1038,196,1234.00
08/22/2005,11:08,1223.75,1224.25,1223.50,1224.25,5994,1009,7003.00
08/22/2005,11:09,1224.25,1224.50,1223.75,1224.00,1484,1657,3141.00
08/22/2005,11:10,1224.00,1224.25,1224.00,1224.00,1084,233,1317.00
08/22/2005,11:11,1224.25,1224.25,1223.75,1224.25,916,1034,1950.00
08/22/2005,11:12,1224.00,1224.50,1224.00,1224.25,1109,544,1653.00
08/22/2005,11:13,1224.25,1224.25,1223.50,1223.75,428,2660,3088.00
08/22/2005,11:14,1223.75,1223.75,1223.25,1223.50,219,867,1086.00
08/22/2005,11:15,1223.50,1223.50,1223.00,1223.50,2187,1327,3514.00
08/22/2005,11:16,1223.50,1223.50,1223.00,1223.25,482,467,949.00
08/22/2005,11:17,1223.25,1223.75,1223.00,1223.25,940,1284,2224.00
08/22/2005,11:18,1223.25,1223.75,1223.25,1223.75,217,128,345.00
08/22/2005,11:19,1223.75,1224.25,1223.50,1224.00,1556,1043,2599.00
08/22/2005,11:20,1224.00,1224.25,1223.25,1223.50,1109,4482,5591.00
08/22/2005,11:21,1223.50,1223.75,1223.25,1223.75,992,721,1713.00
08/22/2005,11:22,1223.50,1223.75,1223.25,1223.50,700,239,939.00
08/22/2005,11:23,1223.50,1223.50,1223.00,1223.25,976,1276,2252.00
08/22/2005,11:24,1223.25,1223.50,1223.00,1223.25,531,265,796.00
08/22/2005,11:25,1223.25,1223.50,1223.00,1223.25,551,914,1465.00
08/22/2005,11:26,1223.00,1223.25,1222.25,1222.50,1592,7423,9015.00
08/22/2005,11:27,1222.50,1222.75,1222.25,1222.50,1597,1652,3249.00
08/22/2005,11:28,1222.25,1222.50,1222.00,1222.50,3084,3289,6373.00
08/22/2005,11:29,1222.50,1222.75,1222.25,1222.75,1842,418,2260.00
08/22/2005,11:30,1222.50,1223.00,1222.50,1222.50,743,964,1707.00
08/22/2005,11:31,1222.75,1222.75,1221.25,1221.25,1763,7145,8908.00
08/22/2005,11:32,1221.50,1222.00,1221.25,1221.75,1637,1360,2997.00
08/22/2005,11:33,1221.75,1222.25,1221.50,1222.00,1456,785,2241.00
08/22/2005,11:34,1222.00,1222.50,1222.00,1222.50,1341,306,1647.00
08/22/2005,11:35,1222.50,1222.50,1221.75,1222.00,108,1637,1745.00
08/22/2005,11:36,1222.00,1222.00,1221.50,1221.75,120,2048,2168.00
08/22/2005,11:37,1221.75,1221.75,1220.50,1221.00,1468,4929,6397.00
08/22/2005,11:38,1221.00,1221.00,1219.50,1219.75,4080,7297,11377.00
08/22/2005,11:39,1220.00,1220.75,1219.75,1220.50,4245,2658,6903.00
08/22/2005,11:40,1220.50,1221.25,1220.50,1220.75,2094,1867,3961.00
08/22/2005,11:41,1220.75,1221.00,1220.50,1220.50,1299,1022,2321.00
08/22/2005,11:42,1220.75,1220.75,1220.00,1220.25,1336,3111,4447.00
08/22/2005,11:43,1220.25,1220.75,1220.00,1220.25,1303,493,1796.00
08/22/2005,11:44,1220.25,1220.75,1220.25,1220.50,693,291,984.00
08/22/2005,11:45,1220.50,1220.50,1220.00,1220.50,834,740,1574.00
08/22/2005,11:46,1220.50,1220.75,1220.25,1220.75,792,24,816.00
08/22/2005,11:47,1220.75,1221.00,1220.50,1221.00,2087,28,2115.00
08/22/2005,11:48,1221.00,1221.25,1220.75,1221.00,124,848,972.00
08/22/2005,11:49,1220.75,1221.00,1220.50,1220.50,445,931,1376.00
08/22/2005,11:50,1220.50,1221.25,1220.50,1221.25,889,495,1384.00
08/22/2005,11:51,1221.25,1221.25,1220.75,1221.00,900,230,1130.00
08/22/2005,11:52,1221.00,1221.25,1220.75,1221.00,748,225,973.00
08/22/2005,11:53,1220.75,1221.25,1220.50,1221.25,1242,1526,2768.00
08/22/2005,11:54,1221.00,1221.25,1221.00,1221.25,639,199,838.00
08/22/2005,11:55,1221.50,1221.50,1221.00,1221.00,321,727,1048.00
08/22/2005,11:56,1221.00,1221.25,1221.00,1221.25,34,282,316.00
08/22/2005,11:57,1221.25,1221.50,1221.00,1221.25,729,411,1140.00
08/22/2005,11:58,1221.00,1221.00,1220.50,1221.00,470,1304,1774.00
08/22/2005,11:59,1220.75,1221.25,1220.75,1221.00,422,216,638.00
08/22/2005,12:00,1221.00,1221.00,1220.75,1221.00,231,3,234.00
08/22/2005,12:01,1221.00,1221.25,1220.75,1221.25,473,70,543.00
08/22/2005,12:02,1221.00,1221.50,1221.00,1221.25,998,38,1036.00
08/22/2005,12:03,1221.50,1221.50,1220.50,1220.50,279,1817,2096.00
08/22/2005,12:04,1220.75,1221.00,1220.75,1220.75,396,5,401.00
08/22/2005,12:05,1221.00,1221.00,1220.75,1221.00,276,20,296.00
08/22/2005,12:06,1220.75,1221.25,1220.75,1221.00,450,120,570.00
08/22/2005,12:07,1221.00,1221.50,1220.75,1221.00,1183,787,1970.00
08/22/2005,12:08,1221.00,1221.00,1220.25,1220.50,402,1370,1772.00
08/22/2005,12:09,1220.25,1220.50,1220.00,1220.25,270,1071,1341.00
08/22/2005,12:10,1220.25,1220.50,1220.00,1220.00,465,414,879.00
08/22/2005,12:11,1220.00,1220.25,1219.25,1219.25,143,3044,3187.00
08/22/2005,12:12,1219.50,1219.75,1219.00,1219.00,1540,4023,5563.00
08/22/2005,12:13,1219.00,1219.00,1218.25,1218.50,2012,5706,7718.00
08/22/2005,12:14,1218.50,1219.00,1218.50,1219.00,2246,617,2863.00
08/22/2005,12:15,1218.75,1219.00,1218.50,1219.00,2156,657,2813.00
08/22/2005,12:16,1218.75,1219.25,1218.50,1219.25,1479,1592,3071.00
08/22/2005,12:17,1219.25,1219.75,1219.00,1219.75,1717,319,2036.00
08/22/2005,12:18,1219.75,1219.75,1219.00,1219.25,127,1954,2081.00
08/22/2005,12:19,1219.00,1219.00,1217.50,1218.00,2759,7584,10343.00
08/22/2005,12:20,1218.00,1218.75,1218.00,1218.75,3004,1088,4092.00
08/22/2005,12:21,1218.75,1219.25,1218.75,1219.00,1403,678,2081.00
08/22/2005,12:22,1219.00,1219.25,1218.75,1219.00,881,1064,1945.00
08/22/2005,12:23,1219.00,1219.75,1219.00,1219.50,1085,110,1195.00
08/22/2005,12:24,1219.75,1219.75,1219.50,1219.75,719,545,1264.00
08/22/2005,12:25,1219.50,1220.25,1219.50,1220.00,1113,821,1934.00
08/22/2005,12:26,1220.00,1220.00,1219.50,1220.00,400,1280,1680.00
08/22/2005,12:27,1219.75,1220.50,1219.75,1220.50,2578,411,2989.00
08/22/2005,12:28,1220.25,1220.50,1220.25,1220.25,918,521,1439.00
08/22/2005,12:29,1220.25,1221.50,1220.25,1221.00,5674,2887,8561.00
08/22/2005,12:30,1221.25,1221.50,1221.00,1221.25,843,410,1253.00
08/22/2005,12:31,1221.25,1221.50,1220.75,1221.50,867,1925,2792.00
08/22/2005,12:32,1221.25,1221.50,1221.00,1221.25,557,707,1264.00
08/22/2005,12:33,1221.25,1221.25,1220.75,1220.75,103,1238,1341.00
08/22/2005,12:34,1221.00,1221.00,1220.75,1220.75,751,82,833.00
08/22/2005,12:35,1221.00,1221.25,1220.75,1221.00,348,91,439.00
08/22/2005,12:36,1221.00,1221.75,1220.75,1221.75,3739,482,4221.00
08/22/2005,12:37,1221.50,1221.75,1221.25,1221.50,1943,759,2702.00
08/22/2005,12:38,1221.75,1222.00,1221.50,1221.50,801,682,1483.00
08/22/2005,12:39,1221.75,1222.00,1221.50,1221.75,603,333,936.00
08/22/2005,12:40,1221.50,1221.75,1221.25,1221.50,598,2468,3066.00
08/22/2005,12:41,1221.50,1221.75,1221.50,1221.75,174,41,215.00
08/22/2005,12:42,1221.50,1221.75,1221.50,1221.50,6,62,68.00
08/22/2005,12:43,1221.50,1222.00,1221.50,1222.00,410,33,443.00
08/22/2005,12:44,1221.75,1222.25,1221.75,1222.25,1194,456,1650.00
08/22/2005,12:45,1222.00,1222.50,1222.00,1222.00,967,279,1246.00
08/22/2005,12:46,1222.25,1222.75,1222.00,1222.75,3622,1046,4668.00
08/22/2005,12:47,1222.50,1222.75,1222.50,1222.75,690,232,922.00
08/22/2005,12:48,1222.50,1223.00,1222.50,1222.75,1478,1378,2856.00
08/22/2005,12:49,1222.75,1223.00,1222.50,1222.50,346,318,664.00
08/22/2005,12:50,1222.75,1222.75,1222.25,1222.25,232,864,1096.00
08/22/2005,12:51,1222.50,1222.50,1222.25,1222.25,59,102,161.00
08/22/2005,12:52,1222.25,1222.75,1222.25,1222.50,629,597,1226.00
08/22/2005,12:53,1222.50,1222.50,1222.25,1222.50,494,50,544.00
08/22/2005,12:54,1222.50,1222.75,1222.25,1222.50,301,351,652.00
08/22/2005,12:55,1222.50,1223.00,1222.50,1222.75,919,62,981.00
08/22/2005,12:56,1222.75,1223.00,1222.50,1222.75,441,532,973.00
08/22/2005,12:57,1223.00,1223.00,1222.25,1222.50,76,446,522.00
08/22/2005,12:58,1222.50,1223.50,1222.50,1222.50,2934,3040,5974.00
08/22/2005,12:59,1222.50,1222.75,1222.25,1222.75,611,34,645.00
08/22/2005,13:00,1222.75,1222.75,1222.50,1222.50,598,84,682.00
08/22/2005,13:01,1222.75,1222.75,1221.25,1221.75,1550,5437,6987.00
08/22/2005,13:02,1221.50,1222.00,1221.25,1222.00,746,150,896.00
08/22/2005,13:03,1222.00,1222.00,1221.50,1221.50,68,383,451.00
08/22/2005,13:04,1221.50,1221.75,1221.00,1221.00,321,744,1065.00
08/22/2005,13:05,1221.00,1221.50,1220.75,1221.25,615,524,1139.00
08/22/2005,13:06,1221.25,1221.50,1221.00,1221.00,51,373,424.00
08/22/2005,13:07,1221.00,1221.50,1221.00,1221.00,428,356,784.00
08/22/2005,13:08,1221.25,1221.50,1221.00,1221.25,568,1141,1709.00
08/22/2005,13:09,1221.25,1221.25,1220.75,1221.25,796,812,1608.00
08/22/2005,13:10,1221.25,1221.50,1221.00,1221.00,711,12,723.00
08/22/2005,13:11,1221.25,1221.25,1220.75,1220.75,125,250,375.00
08/22/2005,13:12,1221.00,1221.00,1220.75,1221.00,33,109,142.00
08/22/2005,13:13,1221.00,1221.00,1220.75,1221.00,709,14,723.00
08/22/2005,13:14,1221.00,1221.00,1220.50,1220.50,600,440,1040.00
08/22/2005,13:15,1220.50,1221.50,1220.50,1221.25,2118,564,2682.00
08/22/2005,13:16,1221.25,1222.00,1221.25,1222.00,1620,87,1707.00
08/22/2005,13:17,1222.00,1222.50,1221.75,1222.25,1777,413,2190.00
08/22/2005,13:18,1222.25,1222.25,1221.75,1221.75,20,376,396.00
08/22/2005,13:19,1221.75,1222.00,1221.75,1222.00,307,154,461.00
08/22/2005,13:20,1222.00,1222.00,1221.50,1221.75,166,733,899.00
08/22/2005,13:21,1221.75,1222.25,1221.50,1222.25,600,296,896.00
08/22/2005,13:22,1222.25,1222.50,1222.00,1222.00,682,109,791.00
08/22/2005,13:23,1222.00,1222.50,1222.00,1222.25,278,237,515.00
08/22/2005,13:24,1222.25,1222.75,1222.25,1222.25,415,1060,1475.00
08/22/2005,13:25,1222.50,1222.50,1221.00,1221.75,3249,2991,6240.00
08/22/2005,13:26,1221.75,1221.75,1221.00,1221.00,168,642,810.00
08/22/2005,13:27,1221.00,1221.25,1220.50,1220.50,60,1307,1367.00
08/22/2005,13:28,1220.50,1221.50,1220.50,1221.25,967,916,1883.00
08/22/2005,13:29,1221.25,1221.25,1221.00,1221.25,163,108,271.00
08/22/2005,13:30,1221.25,1221.50,1220.75,1221.00,126,269,395.00
08/22/2005,13:31,1221.00,1221.25,1220.75,1221.00,306,98,404.00
08/22/2005,13:32,1221.00,1221.25,1220.75,1221.00,264,180,444.00
08/22/2005,13:33,1221.00,1221.00,1220.00,1220.25,419,4065,4484.00
08/22/2005,13:34,1220.00,1220.50,1220.00,1220.50,265,446,711.00
08/22/2005,13:35,1220.25,1220.50,1220.25,1220.25,17,340,357.00
08/22/2005,13:36,1220.25,1221.00,1220.00,1221.00,995,60,1055.00
08/22/2005,13:37,1221.00,1221.50,1221.00,1221.50,979,263,1242.00
08/22/2005,13:38,1221.75,1222.00,1221.50,1221.75,584,56,640.00
08/22/2005,13:39,1221.75,1222.50,1221.75,1222.25,1565,325,1890.00
08/22/2005,13:40,1222.00,1222.25,1220.75,1221.00,668,1168,1836.00
08/22/2005,13:41,1221.25,1221.75,1221.00,1221.50,848,92,940.00
08/22/2005,13:42,1221.50,1222.00,1221.50,1221.75,242,35,277.00
08/22/2005,13:43,1222.00,1222.00,1221.25,1221.25,10,452,462.00
08/22/2005,13:44,1221.25,1221.75,1221.00,1221.75,533,168,701.00
08/22/2005,13:45,1221.50,1221.75,1221.25,1221.50,261,195,456.00
08/22/2005,13:46,1221.25,1221.50,1220.75,1221.25,798,796,1594.00
08/22/2005,13:47,1221.25,1222.50,1221.25,1222.25,2442,196,2638.00
08/22/2005,13:48,1222.00,1222.25,1222.00,1222.00,563,291,854.00
08/22/2005,13:49,1221.75,1222.00,1221.75,1222.00,31,180,211.00
08/22/2005,13:50,1222.00,1222.00,1221.75,1222.00,236,419,655.00
08/22/2005,13:51,1222.00,1222.00,1221.75,1221.75,21,203,224.00
08/22/2005,13:52,1221.75,1222.00,1221.50,1222.00,13,361,374.00
08/22/2005,13:53,1221.75,1222.75,1221.75,1222.50,2122,850,2972.00
08/22/2005,13:54,1222.25,1222.50,1221.50,1222.00,474,894,1368.00
08/22/2005,13:55,1221.75,1222.00,1221.75,1222.00,31,334,365.00
08/22/2005,13:56,1221.75,1222.00,1220.75,1221.00,319,2092,2411.00
08/22/2005,13:57,1221.00,1221.25,1220.75,1221.00,460,1091,1551.00
08/22/2005,13:58,1220.75,1221.25,1220.75,1221.00,197,190,387.00
08/22/2005,13:59,1221.25,1221.25,1221.00,1221.25,36,477,513.00
08/22/2005,14:00,1221.25,1221.50,1220.50,1221.25,627,776,1403.00
08/22/2005,14:01,1221.00,1221.00,1220.00,1220.50,1136,2364,3500.00
08/22/2005,14:02,1220.75,1221.25,1220.50,1221.00,611,274,885.00
08/22/2005,14:03,1221.00,1221.25,1220.75,1220.75,101,425,526.00
08/22/2005,14:04,1221.00,1221.25,1220.75,1221.00,354,52,406.00
08/22/2005,14:05,1221.00,1221.25,1220.75,1221.25,107,154,261.00
08/22/2005,14:06,1221.00,1221.00,1220.75,1221.00,49,255,304.00
08/22/2005,14:07,1221.00,1221.50,1220.75,1221.25,338,148,486.00
08/22/2005,14:08,1221.25,1221.50,1221.00,1221.00,198,100,298.00
08/22/2005,14:09,1221.25,1221.25,1220.00,1221.00,515,1407,1922.00
08/22/2005,14:10,1220.75,1221.25,1220.75,1221.25,368,28,396.00
08/22/2005,14:11,1221.25,1221.25,1221.00,1221.00,27,304,331.00
08/22/2005,14:12,1221.00,1221.00,1220.75,1221.00,2,190,192.00
08/22/2005,14:13,1221.00,1221.50,1221.00,1221.25,296,217,513.00
08/22/2005,14:14,1221.50,1222.00,1221.25,1221.75,1093,314,1407.00
08/22/2005,14:15,1221.75,1221.75,1221.50,1221.75,7,35,42.00
08/22/2005,14:16,1221.50,1221.50,1221.00,1221.00,5,445,450.00
08/22/2005,14:17,1221.25,1221.50,1221.00,1221.25,194,261,455.00
08/22/2005,14:18,1221.25,1221.50,1221.25,1221.25,146,14,160.00
08/22/2005,14:19,1221.25,1221.50,1221.00,1221.25,33,119,152.00
08/22/2005,14:20,1221.25,1221.25,1221.00,1221.00,99,9,108.00
08/22/2005,14:21,1221.25,1221.75,1221.25,1221.50,503,127,630.00
08/22/2005,14:22,1221.25,1221.50,1221.25,1221.50,7,13,20.00
08/22/2005,14:23,1221.50,1221.75,1221.00,1221.00,451,852,1303.00
08/22/2005,14:24,1220.75,1221.00,1220.50,1221.00,1838,711,2549.00
08/22/2005,14:25,1220.75,1220.75,1220.00,1220.25,957,1600,2557.00
08/22/2005,14:26,1220.25,1220.50,1219.50,1220.50,1250,1792,3042.00
08/22/2005,14:27,1220.50,1221.00,1220.25,1221.00,732,134,866.00
08/22/2005,14:28,1221.00,1221.25,1220.75,1221.00,457,277,734.00
08/22/2005,14:29,1221.25,1221.50,1221.00,1221.00,207,68,275.00
08/22/2005,14:30,1221.00,1221.00,1220.50,1221.00,204,706,910.00
08/22/2005,14:31,1221.00,1221.25,1221.00,1221.25,94,97,191.00
08/22/2005,14:32,1221.25,1221.25,1221.00,1221.25,24,15,39.00
08/22/2005,14:33,1221.25,1222.50,1221.25,1221.75,3305,1032,4337.00
08/22/2005,14:34,1222.00,1222.25,1221.75,1221.75,407,182,589.00
08/22/2005,14:35,1221.75,1222.00,1221.75,1221.75,465,33,498.00
08/22/2005,14:36,1221.75,1222.50,1221.75,1222.25,816,437,1253.00
08/22/2005,14:37,1222.25,1222.50,1222.25,1222.25,366,700,1066.00
08/22/2005,14:38,1222.25,1222.75,1222.00,1222.75,619,245,864.00
08/22/2005,14:39,1222.75,1222.75,1222.25,1222.50,699,739,1438.00
08/22/2005,14:40,1222.50,1222.75,1222.25,1222.25,599,434,1033.00
08/22/2005,14:41,1222.50,1222.50,1221.75,1222.50,705,1288,1993.00
08/22/2005,14:42,1222.25,1223.25,1222.00,1223.00,2851,2045,4896.00
08/22/2005,14:43,1223.00,1223.25,1222.75,1223.00,1122,231,1353.00
08/22/2005,14:44,1222.75,1223.00,1222.50,1223.00,668,533,1201.00
08/22/2005,14:45,1223.00,1223.00,1222.75,1223.00,313,48,361.00
08/22/2005,14:46,1222.75,1223.00,1222.75,1223.00,363,41,404.00
08/22/2005,14:47,1223.00,1223.25,1222.75,1223.00,163,1448,1611.00
08/22/2005,14:48,1223.00,1223.00,1222.50,1222.75,228,295,523.00
08/22/2005,14:49,1222.75,1222.75,1222.50,1222.50,49,871,920.00
08/22/2005,14:50,1222.50,1223.00,1222.50,1223.00,651,205,856.00
08/22/2005,14:51,1223.00,1223.25,1222.75,1223.25,682,119,801.00
08/22/2005,14:52,1223.25,1223.25,1222.75,1223.00,356,371,727.00
08/22/2005,14:53,1223.00,1223.00,1222.50,1223.00,224,311,535.00
08/22/2005,14:54,1223.00,1223.25,1222.75,1223.00,614,154,768.00
08/22/2005,14:55,1223.25,1223.50,1223.00,1223.25,1056,533,1589.00
08/22/2005,14:56,1223.25,1223.50,1223.00,1223.50,477,722,1199.00
08/22/2005,14:57,1223.25,1223.50,1223.00,1223.25,255,732,987.00
08/22/2005,14:58,1223.25,1223.50,1222.75,1222.75,406,1695,2101.00
08/22/2005,14:59,1223.00,1223.50,1222.75,1223.25,2482,815,3297.00
08/22/2005,15:00,1223.25,1223.75,1223.25,1223.50,2009,2580,4589.00
08/22/2005,15:01,1223.50,1223.50,1222.75,1223.00,920,4291,5211.00
08/22/2005,15:02,1223.00,1223.50,1223.00,1223.25,1514,332,1846.00
08/22/2005,15:03,1223.00,1223.50,1223.00,1223.25,1277,982,2259.00
08/22/2005,15:04,1223.25,1223.50,1223.00,1223.00,240,431,671.00
08/22/2005,15:05,1223.00,1223.25,1222.75,1223.00,667,623,1290.00
08/22/2005,15:06,1223.00,1223.25,1222.75,1223.00,559,427,986.00
08/22/2005,15:07,1223.00,1223.25,1223.00,1223.00,680,1325,2005.00
08/22/2005,15:08,1223.25,1223.25,1223.00,1223.25,1367,116,1483.00
08/22/2005,15:09,1223.00,1223.25,1223.00,1223.25,628,67,695.00
08/22/2005,15:10,1223.25,1223.75,1223.00,1223.50,1264,413,1677.00
08/22/2005,15:11,1223.50,1223.75,1223.25,1223.50,2605,367,2972.00
08/22/2005,15:12,1223.75,1223.75,1223.50,1223.50,1068,334,1402.00
08/22/2005,15:13,1223.75,1224.00,1223.50,1223.75,765,197,962.00
08/22/2005,15:14,1223.75,1224.00,1223.75,1224.00,38,212,250.00
08/22/2005,15:15,1223.75,1224.00,1223.50,1223.50,2716,2960,5676.00
08/22/2005,15:16,1223.75,1223.75,1223.50,1223.75,15,68,83.00
08/22/2005,15:31,1223.25,1223.75,1223.25,1223.50,222,292,514.00
08/22/2005,15:32,1223.50,1223.50,1223.50,1223.50,0,225,225.00
08/22/2005,15:33,1223.50,1223.50,1223.25,1223.50,16,2,18.00
08/22/2005,15:34,1223.50,1223.75,1223.50,1223.75,142,0,142.00
08/22/2005,15:35,1223.50,1223.75,1223.50,1223.50,12,16,28.00
08/22/2005,15:36,1223.50,1223.50,1223.50,1223.50,0,3,3.00
08/22/2005,15:37,1223.50,1223.50,1223.50,1223.50,0,2,2.00
08/22/2005,15:39,1223.50,1223.50,1223.50,1223.50,0,183,183.00
08/22/2005,15:40,1223.50,1223.50,1223.50,1223.50,0,28,28.00
08/22/2005,15:41,1223.50,1223.50,1223.50,1223.50,0,9,9.00
08/22/2005,15:42,1223.25,1223.50,1223.25,1223.50,64,4,68.00
08/22/2005,15:43,1223.50,1223.50,1223.50,1223.50,30,0,30.00
08/22/2005,15:44,1223.50,1223.50,1223.50,1223.50,2,0,2.00
08/22/2005,15:45,1223.50,1223.50,1223.50,1223.50,3,0,3.00
08/22/2005,15:46,1223.50,1223.50,1223.50,1223.50,36,0,36.00
08/22/2005,15:47,1223.75,1223.75,1223.75,1223.75,5,0,5.00
08/22/2005,15:48,1223.75,1223.75,1223.75,1223.75,4,0,4.00
08/22/2005,15:49,1223.75,1223.75,1223.75,1223.75,254,0,254.00
08/22/2005,15:50,1223.75,1224.00,1223.75,1223.75,39,6,45.00
08/22/2005,15:52,1224.00,1224.00,1223.75,1223.75,1,20,21.00
08/22/2005,15:53,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/22/2005,15:54,1223.75,1223.75,1223.75,1223.75,0,5,5.00
08/22/2005,15:55,1224.00,1224.00,1223.75,1223.75,2,13,15.00
08/22/2005,15:56,1224.00,1224.00,1223.75,1223.75,1,5,6.00
08/22/2005,15:57,1223.75,1223.75,1223.75,1223.75,0,50,50.00
08/22/2005,15:58,1224.00,1224.00,1224.00,1224.00,8,0,8.00
08/22/2005,15:59,1224.00,1224.25,1224.00,1224.00,110,29,139.00
08/22/2005,16:00,1224.00,1224.00,1224.00,1224.00,0,21,21.00
08/22/2005,17:01,1223.75,1224.00,1223.75,1224.00,17,58,75.00
08/22/2005,17:02,1223.75,1223.75,1223.75,1223.75,0,5,5.00
08/22/2005,17:03,1223.75,1223.75,1223.75,1223.75,0,2,2.00
08/22/2005,17:04,1224.00,1224.00,1224.00,1224.00,65,0,65.00
08/22/2005,17:06,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/22/2005,17:08,1224.00,1224.25,1224.00,1224.25,3,10,13.00
08/22/2005,17:09,1224.25,1224.25,1224.00,1224.00,4,4,8.00
08/22/2005,17:11,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/22/2005,17:12,1224.00,1224.00,1224.00,1224.00,0,9,9.00
08/22/2005,17:16,1224.25,1224.25,1224.00,1224.00,1,1,2.00
08/22/2005,17:17,1224.25,1224.25,1224.25,1224.25,2,0,2.00
08/22/2005,17:19,1224.00,1224.00,1224.00,1224.00,0,1,1.00
08/22/2005,17:22,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/22/2005,17:25,1224.00,1224.25,1224.00,1224.25,111,2,113.00
08/22/2005,17:27,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/22/2005,17:28,1224.25,1224.25,1224.25,1224.25,15,0,15.00
08/22/2005,17:30,1224.00,1224.00,1224.00,1224.00,0,78,78.00
08/22/2005,17:31,1224.00,1224.00,1224.00,1224.00,0,28,28.00
08/22/2005,17:32,1224.00,1224.00,1224.00,1224.00,0,17,17.00
08/22/2005,17:33,1224.00,1224.00,1224.00,1224.00,0,11,11.00
08/22/2005,17:35,1224.00,1224.50,1224.00,1224.25,150,53,203.00
08/22/2005,17:38,1224.00,1224.00,1224.00,1224.00,0,25,25.00
08/22/2005,17:39,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/22/2005,17:48,1224.00,1224.00,1224.00,1224.00,45,0,45.00
08/22/2005,17:49,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/22/2005,17:52,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/22/2005,17:53,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/22/2005,17:59,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/22/2005,18:06,1223.75,1223.75,1223.75,1223.75,0,1,1.00
08/22/2005,18:13,1224.00,1224.00,1224.00,1224.00,1,0,1.00
08/22/2005,18:14,1224.00,1224.00,1224.00,1224.00,37,0,37.00
08/22/2005,18:15,1224.00,1224.00,1224.00,1224.00,1,0,1.00
08/22/2005,18:16,1224.00,1224.00,1224.00,1224.00,30,0,30.00
08/22/2005,18:17,1224.00,1224.00,1224.00,1224.00,13,0,13.00
08/22/2005,18:19,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/22/2005,18:23,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/22/2005,18:26,1224.00,1224.00,1224.00,1224.00,13,0,13.00
08/22/2005,18:27,1224.00,1224.00,1224.00,1224.00,2,0,2.00
08/22/2005,18:28,1224.00,1224.25,1224.00,1224.25,35,0,35.00
08/22/2005,18:29,1224.25,1224.25,1224.00,1224.00,85,2,87.00
08/22/2005,18:30,1224.00,1224.50,1224.00,1224.50,1,2,3.00
08/22/2005,18:32,1224.25,1224.25,1224.25,1224.25,0,3,3.00
08/22/2005,18:33,1224.25,1224.25,1224.25,1224.25,0,1,1.00
08/22/2005,18:34,1224.25,1224.25,1224.25,1224.25,0,4,4.00
08/22/2005,18:40,1224.25,1224.25,1224.25,1224.25,0,1,1.00
08/22/2005,18:46,1224.00,1224.00,1224.00,1224.00,0,2,2.00
08/22/2005,18:47,1224.25,1224.25,1224.25,1224.25,2,0,2.00
08/22/2005,18:50,1224.25,1224.25,1224.25,1224.25,15,0,15.00
08/22/2005,18:51,1224.25,1224.25,1224.25,1224.25,10,0,10.00
08/22/2005,18:54,1224.25,1224.25,1224.25,1224.25,2,0,2.00
08/22/2005,18:55,1224.25,1224.25,1224.25,1224.25,2,0,2.00
08/22/2005,18:57,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/22/2005,18:58,1224.25,1224.25,1224.25,1224.25,3,0,3.00
08/22/2005,19:03,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/22/2005,19:04,1224.25,1224.25,1224.25,1224.25,19,0,19.00
08/22/2005,19:06,1224.25,1224.25,1224.25,1224.25,25,0,25.00
08/22/2005,19:11,1224.25,1224.25,1224.25,1224.25,1,0,1.00
08/22/2005,19:12,1224.25,1224.25,1224.25,1224.25,2,0,2.00
08/22/2005,19:13,1224.50,1224.50,1224.50,1224.50,18,0,18.00
08/22/2005,19:14,1224.25,1224.25,1224.25,1224.25,0,10,10.00
08/22/2005,19:18,1224.25,1224.25,1224.25,1224.25,0,2,2.00
08/22/2005,19:19,1224.25,1224.25,1224.25,1224.25,0,7,7.00
08/22/2005,19:20,1224.50,1224.50,1224.50,1224.50,2,0,2.00
08/22/2005,19:21,1224.25,1224.25,1224.25,1224.25,0,2,2.00
08/22/2005,19:22,1224.50,1224.50,1224.50,1224.50,18,0,18.00
08/22/2005,19:29,1224.50,1224.50,1224.50,1224.50,1,0,1.00
08/22/2005,19:30,1224.25,1224.25,1224.25,1224.25,0,7,7.00
08/22/2005,19:32,1224.50,1224.50,1224.50,1224.50,18,0,18.00
08/22/2005,19:33,1224.50,1224.50,1224.50,1224.50,22,0,22.00
08/22/2005,19:34,1224.50,1224.50,1224.50,1224.50,11,0,11.00
08/22/2005,19:35,1224.75,1224.75,1224.75,1224.75,3,0,3.00
08/22/2005,19:38,1224.75,1224.75,1224.75,1224.75,2,0,2.00
08/22/2005,19:39,1224.75,1224.75,1224.50,1224.50,2,1,3.00
08/22/2005,19:40,1224.50,1224.50,1224.50,1224.50,0,13,13.00
08/22/2005,19:41,1224.50,1224.50,1224.50,1224.50,0,5,5.00
08/22/2005,19:42,1224.50,1224.50,1224.50,1224.50,0,35,35.00
08/22/2005,19:46,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,19:48,1224.50,1224.50,1224.50,1224.50,0,2,2.00
08/22/2005,19:49,1224.50,1224.75,1224.50,1224.75,170,2,172.00
08/22/2005,19:50,1225.00,1225.00,1224.75,1224.75,4,38,42.00
08/22/2005,19:51,1224.75,1224.75,1224.75,1224.75,0,4,4.00
08/22/2005,19:53,1224.75,1224.75,1224.75,1224.75,0,6,6.00
08/22/2005,19:54,1224.75,1224.75,1224.75,1224.75,0,18,18.00
08/22/2005,19:56,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,20:01,1224.75,1224.75,1224.75,1224.75,0,18,18.00
08/22/2005,20:02,1224.75,1224.75,1224.75,1224.75,0,11,11.00
08/22/2005,20:03,1224.75,1224.75,1224.75,1224.75,0,2,2.00
08/22/2005,20:04,1224.75,1224.75,1224.75,1224.75,0,25,25.00
08/22/2005,20:05,1224.75,1224.75,1224.75,1224.75,0,23,23.00
08/22/2005,20:06,1224.50,1224.50,1224.50,1224.50,0,13,13.00
08/22/2005,20:07,1224.75,1224.75,1224.75,1224.75,10,0,10.00
08/22/2005,20:08,1224.75,1224.75,1224.75,1224.75,7,0,7.00
08/22/2005,20:09,1224.50,1224.75,1224.50,1224.75,1,5,6.00
08/22/2005,20:11,1224.75,1224.75,1224.75,1224.75,16,0,16.00
08/22/2005,20:12,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,20:13,1225.00,1225.00,1225.00,1225.00,3,0,3.00
08/22/2005,20:14,1225.00,1225.00,1225.00,1225.00,1,0,1.00
08/22/2005,20:15,1225.00,1225.00,1225.00,1225.00,2,0,2.00
08/22/2005,20:16,1225.00,1225.00,1225.00,1225.00,23,0,23.00
08/22/2005,20:21,1224.75,1224.75,1224.75,1224.75,0,25,25.00
08/22/2005,20:23,1224.75,1224.75,1224.75,1224.75,0,10,10.00
08/22/2005,20:24,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,20:28,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,20:29,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,20:30,1225.00,1225.00,1225.00,1225.00,11,0,11.00
08/22/2005,20:31,1225.00,1225.00,1225.00,1225.00,43,0,43.00
08/22/2005,20:32,1224.75,1224.75,1224.75,1224.75,0,96,96.00
08/22/2005,20:33,1224.75,1224.75,1224.75,1224.75,0,46,46.00
08/22/2005,20:34,1224.75,1224.75,1224.75,1224.75,0,70,70.00
08/22/2005,20:35,1224.75,1224.75,1224.75,1224.75,0,1,1.00
08/22/2005,20:43,1225.00,1225.00,1225.00,1225.00,18,0,18.00
08/22/2005,20:45,1224.75,1224.75,1224.75,1224.75,0,20,20.00
08/22/2005,20:51,1224.75,1224.75,1224.75,1224.75,0,11,11.00
08/22/2005,20:52,1225.00,1225.00,1225.00,1225.00,95,0,95.00
08/22/2005,20:53,1225.00,1225.00,1225.00,1225.00,18,0,18.00
08/22/2005,20:54,1225.00,1225.00,1225.00,1225.00,1,0,1.00
08/22/2005,20:57,1225.00,1225.00,1225.00,1225.00,25,0,25.00
08/22/2005,20:58,1225.00,1225.00,1225.00,1225.00,10,0,10.00
08/22/2005,21:01,1225.00,1225.00,1224.75,1225.00,23,2,25.00
08/22/2005,21:04,1225.00,1225.00,1225.00,1225.00,20,0,20.00
08/22/2005,21:05,1224.75,1224.75,1224.75,1224.75,0,10,10.00
08/22/2005,21:06,1225.00,1225.00,1225.00,1225.00,1,0,1.00
08/22/2005,21:07,1224.75,1224.75,1224.75,1224.75,0,10,10.00
08/22/2005,21:13,1225.00,1225.00,1224.75,1224.75,7,2,9.00
08/22/2005,21:14,1224.75,1224.75,1224.75,1224.75,0,37,37.00
08/22/2005,21:15,1224.75,1224.75,1224.75,1224.75,0,5,5.00
08/22/2005,21:16,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,21:18,1224.50,1224.50,1224.50,1224.50,0,138,138.00
08/22/2005,21:19,1224.50,1224.50,1224.50,1224.50,0,48,48.00
08/22/2005,21:21,1224.75,1224.75,1224.75,1224.75,5,0,5.00
08/22/2005,21:28,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,21:29,1224.50,1224.50,1224.50,1224.50,0,8,8.00
08/22/2005,21:30,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,21:31,1224.50,1224.75,1224.50,1224.75,1,36,37.00
08/22/2005,21:36,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,21:39,1224.50,1224.50,1224.50,1224.50,0,5,5.00
08/22/2005,21:41,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,21:46,1224.50,1224.75,1224.50,1224.50,1,2,3.00
08/22/2005,21:50,1224.50,1224.50,1224.50,1224.50,0,7,7.00
08/22/2005,21:52,1224.75,1224.75,1224.75,1224.75,2,0,2.00
08/22/2005,21:57,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,22:04,1224.75,1224.75,1224.75,1224.75,46,0,46.00
08/22/2005,22:05,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,22:07,1224.50,1224.50,1224.50,1224.50,0,3,3.00
08/22/2005,22:22,1224.50,1224.50,1224.50,1224.50,0,46,46.00
08/22/2005,22:25,1224.50,1224.50,1224.50,1224.50,0,42,42.00
08/22/2005,22:26,1224.50,1224.50,1224.50,1224.50,0,6,6.00
08/22/2005,22:28,1224.50,1224.50,1224.50,1224.50,0,12,12.00
08/22/2005,22:31,1224.50,1224.50,1224.50,1224.50,0,2,2.00
08/22/2005,22:32,1224.50,1224.50,1224.50,1224.50,0,2,2.00
08/22/2005,22:34,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,22:35,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,22:44,1224.75,1224.75,1224.75,1224.75,30,0,30.00
08/22/2005,22:52,1224.75,1224.75,1224.75,1224.75,5,0,5.00
08/22/2005,22:53,1224.75,1224.75,1224.75,1224.75,3,0,3.00
08/22/2005,22:54,1224.75,1224.75,1224.75,1224.75,50,0,50.00
08/22/2005,22:55,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:03,1224.75,1224.75,1224.75,1224.75,4,0,4.00
08/22/2005,23:04,1224.50,1224.75,1224.50,1224.75,7,1,8.00
08/22/2005,23:05,1224.75,1224.75,1224.75,1224.75,2,0,2.00
08/22/2005,23:06,1224.75,1224.75,1224.75,1224.75,5,0,5.00
08/22/2005,23:07,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:08,1224.50,1224.50,1224.50,1224.50,0,1,1.00
08/22/2005,23:09,1224.50,1224.50,1224.50,1224.50,0,8,8.00
08/22/2005,23:11,1224.50,1224.75,1224.50,1224.75,1,1,2.00
08/22/2005,23:13,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:15,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:21,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:22,1224.50,1224.50,1224.50,1224.50,0,3,3.00
08/22/2005,23:23,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:24,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:28,1224.75,1224.75,1224.75,1224.75,1,0,1.00
08/22/2005,23:32,1224.50,1224.50,1224.50,1224.50,0,5,5.00
08/22/2005,23:39,1224.50,1224.50,1224.00,1224.25,6,116,122.00
08/22/2005,23:41,1224.25,1224.25,1224.25,1224.25,4,0,4.00
08/22/2005,23:42,1224.50,1224.50,1224.50,1224.50,10,0,10.00
08/22/2005,23:43,1224.25,1224.25,1224.25,1224.25,0,1,1.00
08/22/2005,23:44,1224.25,1224.25,1224.25,1224.25,0,6,6.00
08/22/2005,23:50,1224.25,1224.25,1224.25,1224.25,0,1,1.00
08/22/2005,23:51,1224.25,1224.25,1224.25,1224.25,0,30,30.00
08/22/2005,23:52,1224.25,1224.25,1224.25,1224.25,0,5,5.00
08/22/2005,23:54,1224.50,1224.50,1224.50,1224.50,1,0,1.00
08/22/2005,23:55,1224.50,1224.50,1224.50,1224.50,2,0,2.00
08/22/2005,23:59,1224.00,1224.50,1224.00,1224.50,1,1,2.00
08/23/2005,00:02,1224.25,1224.25,1224.25,1224.25,0,5,5.00
08/23/2005,00:12,1224.25,1224.25,1224.25,1224.25,0,3,3.00
08/23/2005,00:16,1224.25,1224.25,1224.25,1224.25,0,3,3.00
08/23/2005,00:17,1224.00,1224.00,1224.00,1224.00,0,56,56.00
08/23/2005,00:21,1223.75,1223.75,1223.75,1223.75,0,105,105.00
08/23/2005,00:22,1223.75,1223.75,1223.75,1223.75,0,25,25.00
08/23/2005,00:23,1223.75,1223.75,1223.75,1223.75,0,10,10.00
08/23/2005,00:25,1223.75,1223.75,1223.75,1223.75,0,9,9.00
08/23/2005,00:26,1223.75,1223.75,1223.75,1223.75,0,13,13.00
08/23/2005,00:28,1223.75,1223.75,1223.75,1223.75,0,5,5.00
08/23/2005,00:30,1223.50,1223.50,1223.25,1223.50,106,221,327.00
08/23/2005,00:31,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:32,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:33,1223.25,1223.25,1223.25,1223.25,0,22,22.00
08/23/2005,00:34,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:35,1223.50,1223.50,1223.50,1223.50,24,0,24.00
08/23/2005,00:36,1223.25,1223.25,1223.25,1223.25,0,26,26.00
08/23/2005,00:37,1223.50,1223.50,1223.50,1223.50,4,0,4.00
08/23/2005,00:40,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:42,1223.50,1223.50,1223.50,1223.50,15,0,15.00
08/23/2005,00:44,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:49,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:52,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:53,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,00:54,1223.50,1223.50,1223.50,1223.50,10,0,10.00
08/23/2005,01:03,1223.50,1223.50,1223.50,1223.50,45,0,45.00
08/23/2005,01:04,1223.50,1223.50,1223.50,1223.50,8,0,8.00
08/23/2005,01:06,1223.50,1223.50,1223.50,1223.50,4,0,4.00
08/23/2005,01:09,1223.25,1223.25,1223.25,1223.25,0,15,15.00
08/23/2005,01:11,1223.50,1223.50,1223.50,1223.50,1,0,1.00
08/23/2005,01:12,1223.25,1223.25,1223.25,1223.25,0,275,275.00
08/23/2005,01:13,1223.25,1223.25,1223.25,1223.25,0,10,10.00
08/23/2005,01:15,1223.25,1223.25,1223.25,1223.25,0,47,47.00
08/23/2005,01:16,1223.00,1223.00,1223.00,1223.00,0,4,4.00
08/23/2005,01:18,1223.25,1223.25,1223.25,1223.25,16,0,16.00
08/23/2005,01:19,1223.25,1223.25,1223.25,1223.25,15,0,15.00
08/23/2005,01:21,1223.00,1223.00,1223.00,1223.00,0,166,166.00
08/23/2005,01:24,1223.00,1223.00,1223.00,1223.00,0,51,51.00
08/23/2005,01:25,1223.00,1223.00,1222.75,1222.75,2,29,31.00
08/23/2005,01:26,1222.75,1222.75,1222.75,1222.75,0,10,10.00
08/23/2005,01:30,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/23/2005,01:33,1222.75,1223.00,1222.75,1223.00,13,3,16.00
08/23/2005,01:34,1222.75,1223.00,1222.75,1223.00,1,3,4.00
08/23/2005,01:35,1223.00,1223.00,1223.00,1223.00,35,0,35.00
08/23/2005,01:36,1223.00,1223.00,1223.00,1223.00,51,0,51.00
08/23/2005,01:38,1223.00,1223.00,1223.00,1223.00,46,0,46.00
08/23/2005,01:39,1223.00,1223.00,1223.00,1223.00,50,0,50.00
08/23/2005,01:42,1223.00,1223.00,1223.00,1223.00,32,0,32.00
08/23/2005,01:43,1223.25,1223.25,1223.25,1223.25,115,0,115.00
08/23/2005,01:44,1223.25,1223.25,1223.25,1223.25,29,0,29.00
08/23/2005,01:46,1223.25,1223.25,1223.25,1223.25,45,0,45.00
08/23/2005,01:47,1223.25,1223.25,1223.25,1223.25,30,0,30.00
08/23/2005,01:48,1223.25,1223.25,1223.25,1223.25,10,0,10.00
08/23/2005,01:50,1223.25,1223.25,1223.25,1223.25,11,0,11.00
08/23/2005,01:51,1223.00,1223.00,1223.00,1223.00,0,2,2.00
08/23/2005,01:58,1223.25,1223.25,1223.25,1223.25,12,0,12.00
08/23/2005,01:59,1223.25,1223.25,1223.25,1223.25,8,0,8.00
08/23/2005,02:00,1223.00,1223.00,1223.00,1223.00,0,2,2.00
08/23/2005,02:01,1223.25,1223.25,1223.00,1223.00,5,49,54.00
08/23/2005,02:02,1223.00,1223.00,1223.00,1223.00,0,26,26.00
08/23/2005,02:03,1222.75,1223.00,1222.50,1222.75,34,209,243.00
08/23/2005,02:04,1222.75,1222.75,1222.75,1222.75,60,0,60.00
08/23/2005,02:05,1222.75,1222.75,1222.50,1222.75,46,1,47.00
08/23/2005,02:06,1222.75,1222.75,1222.75,1222.75,26,0,26.00
08/23/2005,02:07,1222.50,1222.50,1222.50,1222.50,0,44,44.00
08/23/2005,02:08,1222.50,1222.50,1222.00,1222.00,0,457,457.00
08/23/2005,02:09,1222.25,1222.25,1222.25,1222.25,234,0,234.00
08/23/2005,02:10,1222.25,1222.50,1222.25,1222.50,54,0,54.00
08/23/2005,02:11,1222.25,1222.75,1222.25,1222.50,38,5,43.00
08/23/2005,02:12,1222.50,1222.50,1222.25,1222.50,15,20,35.00
08/23/2005,02:13,1222.50,1222.75,1222.25,1222.75,24,2,26.00
08/23/2005,02:14,1222.50,1222.50,1222.25,1222.25,0,42,42.00
08/23/2005,02:15,1222.25,1222.25,1222.00,1222.00,0,101,101.00
08/23/2005,02:16,1222.00,1222.75,1222.00,1222.50,159,169,328.00
08/23/2005,02:17,1222.50,1222.50,1222.25,1222.25,5,227,232.00
08/23/2005,02:18,1222.25,1222.25,1222.00,1222.25,3,109,112.00
08/23/2005,02:19,1222.50,1222.50,1221.75,1221.75,13,701,714.00
08/23/2005,02:20,1221.75,1222.00,1221.50,1222.00,76,105,181.00
08/23/2005,02:21,1222.00,1222.00,1221.75,1222.00,58,106,164.00
08/23/2005,02:22,1222.00,1222.00,1221.75,1222.00,31,1,32.00
08/23/2005,02:23,1222.25,1222.50,1222.25,1222.50,98,0,98.00
08/23/2005,02:24,1222.25,1222.25,1222.00,1222.00,0,35,35.00
08/23/2005,02:25,1222.25,1222.50,1222.25,1222.25,57,11,68.00
08/23/2005,02:26,1222.50,1222.50,1222.50,1222.50,68,0,68.00
08/23/2005,02:27,1222.25,1222.50,1222.25,1222.50,22,5,27.00
08/23/2005,02:28,1222.25,1222.50,1222.25,1222.50,1,5,6.00
08/23/2005,02:29,1222.50,1222.50,1222.50,1222.50,61,0,61.00
08/23/2005,02:31,1222.50,1222.50,1222.50,1222.50,16,0,16.00
08/23/2005,02:32,1222.25,1222.50,1222.25,1222.50,70,13,83.00
08/23/2005,02:33,1222.50,1222.50,1222.25,1222.25,1,2,3.00
08/23/2005,02:34,1222.25,1222.25,1222.25,1222.25,0,20,20.00
08/23/2005,02:35,1222.50,1222.50,1222.25,1222.25,20,5,25.00
08/23/2005,02:36,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/23/2005,02:41,1222.50,1222.50,1222.50,1222.50,15,0,15.00
08/23/2005,02:42,1222.50,1222.50,1222.50,1222.50,30,0,30.00
08/23/2005,02:43,1222.50,1222.50,1222.25,1222.25,4,11,15.00
08/23/2005,02:44,1222.25,1222.25,1222.25,1222.25,0,7,7.00
08/23/2005,02:45,1222.25,1222.25,1222.25,1222.25,0,51,51.00
08/23/2005,02:46,1222.25,1222.25,1222.00,1222.00,39,107,146.00
08/23/2005,02:47,1222.00,1222.00,1221.75,1221.75,123,161,284.00
08/23/2005,02:48,1222.00,1222.00,1222.00,1222.00,122,0,122.00
08/23/2005,02:49,1222.25,1222.25,1222.00,1222.00,157,1,158.00
08/23/2005,02:50,1222.25,1222.25,1222.25,1222.25,5,0,5.00
08/23/2005,02:51,1222.00,1222.25,1222.00,1222.00,2,117,119.00
08/23/2005,02:52,1222.00,1222.00,1222.00,1222.00,0,22,22.00
08/23/2005,02:53,1222.00,1222.00,1222.00,1222.00,0,116,116.00
08/23/2005,02:55,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/23/2005,02:56,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/23/2005,02:57,1221.75,1222.00,1221.75,1222.00,1,10,11.00
08/23/2005,02:58,1221.75,1222.00,1221.50,1221.50,3,104,107.00
08/23/2005,02:59,1221.50,1221.75,1221.50,1221.75,143,2,145.00
08/23/2005,03:00,1221.75,1222.00,1221.75,1222.00,9,0,9.00
08/23/2005,03:01,1221.75,1221.75,1221.75,1221.75,0,67,67.00
08/23/2005,03:02,1221.75,1221.75,1221.75,1221.75,0,32,32.00
08/23/2005,03:03,1221.75,1221.75,1221.75,1221.75,0,26,26.00
08/23/2005,03:04,1221.75,1222.00,1221.75,1222.00,1,6,7.00
08/23/2005,03:05,1222.00,1222.00,1222.00,1222.00,12,0,12.00
08/23/2005,03:06,1221.75,1222.25,1221.75,1222.00,41,41,82.00
08/23/2005,03:08,1222.00,1222.00,1222.00,1222.00,0,50,50.00
08/23/2005,03:09,1221.75,1222.00,1221.75,1222.00,30,2,32.00
08/23/2005,03:10,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/23/2005,03:11,1222.00,1222.00,1222.00,1222.00,50,0,50.00
08/23/2005,03:12,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/23/2005,03:13,1222.00,1222.00,1222.00,1222.00,9,0,9.00
08/23/2005,03:14,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/23/2005,03:15,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/23/2005,03:16,1221.75,1221.75,1221.75,1221.75,0,41,41.00
08/23/2005,03:17,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/23/2005,03:18,1221.75,1221.75,1221.75,1221.75,0,102,102.00
08/23/2005,03:19,1221.75,1221.75,1221.50,1221.50,0,18,18.00
08/23/2005,03:20,1221.50,1221.50,1221.50,1221.50,0,17,17.00
08/23/2005,03:21,1221.75,1221.75,1221.75,1221.75,82,0,82.00
08/23/2005,03:22,1221.75,1221.75,1221.75,1221.75,35,0,35.00
08/23/2005,03:23,1221.75,1222.00,1221.75,1222.00,6,0,6.00
08/23/2005,03:24,1221.50,1221.75,1221.50,1221.75,4,5,9.00
08/23/2005,03:25,1221.75,1221.75,1221.75,1221.75,6,0,6.00
08/23/2005,03:26,1221.75,1221.75,1221.75,1221.75,4,0,4.00
08/23/2005,03:27,1221.75,1221.75,1221.75,1221.75,10,0,10.00
08/23/2005,03:28,1221.75,1221.75,1221.75,1221.75,11,0,11.00
08/23/2005,03:29,1221.75,1221.75,1221.25,1221.50,19,116,135.00
08/23/2005,03:30,1221.50,1221.75,1221.50,1221.50,18,5,23.00
08/23/2005,03:31,1221.50,1221.75,1221.25,1221.75,19,28,47.00
08/23/2005,03:32,1221.50,1221.50,1221.50,1221.50,0,36,36.00
08/23/2005,03:34,1221.50,1221.75,1221.50,1221.75,1,27,28.00
08/23/2005,03:36,1221.75,1222.00,1221.75,1221.75,105,17,122.00
08/23/2005,03:37,1221.75,1222.00,1221.75,1221.75,13,2,15.00
08/23/2005,03:38,1222.00,1222.00,1222.00,1222.00,51,0,51.00
08/23/2005,03:39,1221.75,1221.75,1221.75,1221.75,0,40,40.00
08/23/2005,03:40,1221.75,1221.75,1221.50,1221.75,1,45,46.00
08/23/2005,03:42,1221.75,1221.75,1221.75,1221.75,10,0,10.00
08/23/2005,03:43,1221.75,1221.75,1221.50,1221.50,4,75,79.00
08/23/2005,03:44,1221.50,1221.50,1221.50,1221.50,0,5,5.00
08/23/2005,03:45,1221.75,1221.75,1221.75,1221.75,34,0,34.00
08/23/2005,03:47,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/23/2005,03:48,1221.50,1221.75,1221.50,1221.50,2,31,33.00
08/23/2005,03:49,1221.75,1221.75,1221.50,1221.50,3,2,5.00
08/23/2005,03:50,1221.50,1221.50,1221.50,1221.50,0,10,10.00
08/23/2005,03:51,1221.50,1221.50,1221.50,1221.50,0,89,89.00
08/23/2005,03:52,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/23/2005,03:53,1221.25,1221.50,1221.25,1221.50,1,1,2.00
08/23/2005,03:54,1221.25,1221.50,1221.25,1221.50,1,1,2.00
08/23/2005,03:55,1221.50,1221.50,1221.50,1221.50,63,0,63.00
08/23/2005,03:56,1221.50,1221.75,1221.50,1221.50,16,46,62.00
08/23/2005,03:57,1221.25,1221.50,1221.25,1221.25,9,246,255.00
08/23/2005,03:58,1221.50,1222.00,1221.25,1221.75,412,38,450.00
08/23/2005,03:59,1221.50,1221.50,1221.50,1221.50,0,13,13.00
08/23/2005,04:00,1221.50,1221.75,1221.50,1221.50,1,27,28.00
08/23/2005,04:01,1221.50,1221.50,1221.25,1221.25,0,19,19.00
08/23/2005,04:02,1221.75,1222.00,1221.75,1222.00,145,0,145.00
08/23/2005,04:03,1222.00,1222.00,1221.75,1221.75,40,23,63.00
08/23/2005,04:04,1221.75,1222.00,1221.75,1222.00,41,12,53.00
08/23/2005,04:05,1222.00,1222.25,1222.00,1222.00,53,8,61.00
08/23/2005,04:06,1222.00,1222.50,1222.00,1222.25,170,29,199.00
08/23/2005,04:07,1222.25,1223.25,1222.25,1223.00,620,92,712.00
08/23/2005,04:08,1223.00,1223.25,1222.75,1223.00,45,36,81.00
08/23/2005,04:09,1223.00,1223.50,1223.00,1223.00,49,3,52.00
08/23/2005,04:10,1223.00,1223.00,1223.00,1223.00,0,85,85.00
08/23/2005,04:11,1223.00,1223.00,1223.00,1223.00,0,30,30.00
08/23/2005,04:12,1223.00,1223.00,1223.00,1223.00,0,30,30.00
08/23/2005,04:13,1223.00,1223.00,1223.00,1223.00,0,6,6.00
08/23/2005,04:14,1222.75,1222.75,1222.75,1222.75,0,37,37.00
08/23/2005,04:15,1222.50,1222.50,1222.50,1222.50,0,106,106.00
08/23/2005,04:16,1222.50,1222.75,1222.25,1222.75,6,129,135.00
08/23/2005,04:17,1222.50,1222.50,1222.50,1222.50,0,19,19.00
08/23/2005,04:18,1222.50,1222.50,1222.50,1222.50,0,36,36.00
08/23/2005,04:19,1222.50,1222.50,1222.25,1222.25,0,41,41.00
08/23/2005,04:20,1222.50,1222.50,1222.25,1222.25,8,1,9.00
08/23/2005,04:21,1222.50,1222.50,1222.25,1222.25,6,1,7.00
08/23/2005,04:22,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/23/2005,04:23,1222.75,1223.00,1222.75,1222.75,32,15,47.00
08/23/2005,04:25,1222.75,1222.75,1222.75,1222.75,0,31,31.00
08/23/2005,04:26,1222.50,1222.50,1222.50,1222.50,0,2,2.00
08/23/2005,04:27,1222.75,1222.75,1222.25,1222.25,2,16,18.00
08/23/2005,04:29,1222.25,1222.25,1222.00,1222.00,1,92,93.00
08/23/2005,04:30,1222.25,1222.25,1222.00,1222.25,6,1,7.00
08/23/2005,04:31,1222.00,1222.00,1222.00,1222.00,0,25,25.00
08/23/2005,04:32,1222.00,1222.00,1222.00,1222.00,0,59,59.00
08/23/2005,04:33,1221.75,1222.00,1221.75,1221.75,9,33,42.00
08/23/2005,04:34,1222.00,1222.00,1222.00,1222.00,62,0,62.00
08/23/2005,04:37,1222.00,1222.50,1222.00,1222.50,48,0,48.00
08/23/2005,04:38,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/23/2005,04:39,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/23/2005,04:40,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/23/2005,04:41,1222.50,1222.75,1222.50,1222.75,138,0,138.00
08/23/2005,04:42,1222.50,1222.50,1222.25,1222.50,24,21,45.00
08/23/2005,04:43,1222.25,1222.50,1222.25,1222.50,12,10,22.00
08/23/2005,04:44,1222.50,1222.50,1222.50,1222.50,8,0,8.00
08/23/2005,04:46,1222.50,1222.50,1222.50,1222.50,8,0,8.00
08/23/2005,04:47,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/23/2005,04:48,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/23/2005,04:49,1222.25,1222.25,1222.00,1222.00,2,26,28.00
08/23/2005,04:50,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/23/2005,04:51,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/23/2005,04:52,1222.25,1222.25,1222.25,1222.25,230,0,230.00
08/23/2005,04:53,1222.25,1222.25,1222.25,1222.25,1,0,1.00
08/23/2005,04:55,1222.50,1222.50,1222.50,1222.50,80,0,80.00
08/23/2005,04:56,1222.50,1222.50,1222.50,1222.50,14,0,14.00
08/23/2005,04:58,1222.50,1222.50,1222.25,1222.25,15,100,115.00
08/23/2005,04:59,1222.50,1222.50,1222.25,1222.25,36,184,220.00
08/23/2005,05:00,1222.25,1222.50,1222.25,1222.25,2,93,95.00
08/23/2005,05:01,1222.25,1222.50,1222.25,1222.50,4,40,44.00
08/23/2005,05:02,1222.50,1222.50,1222.25,1222.25,12,14,26.00
08/23/2005,05:03,1222.25,1222.25,1222.25,1222.25,0,16,16.00
08/23/2005,05:04,1222.25,1222.25,1222.25,1222.25,0,41,41.00
08/23/2005,05:05,1222.25,1222.25,1222.25,1222.25,0,24,24.00
08/23/2005,05:06,1222.25,1222.25,1222.25,1222.25,0,9,9.00
08/23/2005,05:08,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/23/2005,05:09,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/23/2005,05:12,1222.25,1222.25,1222.25,1222.25,11,0,11.00
08/23/2005,05:14,1222.25,1222.25,1222.00,1222.00,10,1,11.00
08/23/2005,05:17,1222.25,1222.25,1222.25,1222.25,6,0,6.00
08/23/2005,05:18,1222.25,1222.25,1222.25,1222.25,4,0,4.00
08/23/2005,05:19,1222.25,1222.25,1222.25,1222.25,5,0,5.00
08/23/2005,05:20,1222.25,1222.25,1222.25,1222.25,11,0,11.00
08/23/2005,05:21,1222.25,1222.25,1222.25,1222.25,3,0,3.00
08/23/2005,05:22,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/23/2005,05:23,1222.25,1222.50,1222.25,1222.25,28,10,38.00
08/23/2005,05:25,1222.25,1222.25,1222.00,1222.25,1,11,12.00
08/23/2005,05:26,1222.25,1222.25,1222.25,1222.25,12,0,12.00
08/23/2005,05:27,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/23/2005,05:28,1222.00,1222.00,1222.00,1222.00,0,76,76.00
08/23/2005,05:29,1222.00,1222.00,1222.00,1222.00,0,22,22.00
08/23/2005,05:30,1222.25,1222.25,1222.25,1222.25,5,0,5.00
08/23/2005,05:31,1222.00,1222.00,1222.00,1222.00,0,79,79.00
08/23/2005,05:32,1222.00,1222.00,1222.00,1222.00,0,2,2.00
08/23/2005,05:35,1222.25,1222.50,1222.00,1222.50,110,1,111.00
08/23/2005,05:37,1222.25,1222.25,1222.25,1222.25,0,11,11.00
08/23/2005,05:38,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/23/2005,05:39,1222.25,1222.25,1222.25,1222.25,0,53,53.00
08/23/2005,05:40,1222.25,1222.25,1222.25,1222.25,0,20,20.00
08/23/2005,05:41,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/23/2005,05:43,1222.25,1222.25,1222.25,1222.25,0,17,17.00
08/23/2005,05:45,1222.25,1222.50,1222.25,1222.50,19,26,45.00
08/23/2005,05:46,1222.25,1222.50,1222.25,1222.50,2,3,5.00
08/23/2005,05:47,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/23/2005,05:49,1222.25,1222.25,1222.25,1222.25,0,54,54.00
08/23/2005,05:52,1222.25,1222.25,1222.00,1222.25,11,4,15.00
08/23/2005,05:53,1222.25,1222.50,1222.25,1222.50,4,0,4.00
08/23/2005,05:54,1222.50,1222.50,1222.25,1222.25,5,9,14.00
08/23/2005,05:56,1222.50,1222.75,1222.25,1222.75,103,1,104.00
08/23/2005,05:57,1222.50,1222.50,1222.50,1222.50,0,87,87.00
08/23/2005,05:59,1222.50,1222.50,1222.50,1222.50,0,20,20.00
08/23/2005,06:00,1222.50,1222.50,1222.50,1222.50,0,3,3.00
08/23/2005,06:02,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/23/2005,06:03,1222.50,1222.50,1222.50,1222.50,0,16,16.00
08/23/2005,06:04,1222.50,1222.75,1222.50,1222.75,1,5,6.00
08/23/2005,06:05,1222.50,1222.50,1222.50,1222.50,0,67,67.00
08/23/2005,06:06,1222.50,1222.50,1222.25,1222.25,0,99,99.00
08/23/2005,06:07,1222.25,1222.25,1222.25,1222.25,0,49,49.00
08/23/2005,06:08,1222.50,1222.50,1222.50,1222.50,5,0,5.00
08/23/2005,06:09,1222.25,1222.25,1222.25,1222.25,0,25,25.00
08/23/2005,06:10,1222.50,1222.50,1222.25,1222.25,6,206,212.00
08/23/2005,06:12,1222.50,1222.50,1222.50,1222.50,175,0,175.00
08/23/2005,06:13,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/23/2005,06:15,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/23/2005,06:16,1222.75,1222.75,1222.75,1222.75,190,0,190.00
08/23/2005,06:17,1222.75,1222.75,1222.50,1222.50,12,8,20.00
08/23/2005,06:18,1222.75,1222.75,1222.75,1222.75,2,0,2.00
08/23/2005,06:19,1222.75,1222.75,1222.75,1222.75,5,0,5.00
08/23/2005,06:22,1222.75,1222.75,1222.75,1222.75,12,0,12.00
08/23/2005,06:23,1222.75,1222.75,1222.75,1222.75,5,0,5.00
08/23/2005,06:24,1222.75,1222.75,1222.75,1222.75,3,0,3.00
08/23/2005,06:25,1222.75,1222.75,1222.75,1222.75,28,0,28.00
08/23/2005,06:26,1222.75,1222.75,1222.75,1222.75,33,0,33.00
08/23/2005,06:27,1222.75,1222.75,1222.75,1222.75,10,0,10.00
08/23/2005,06:28,1223.00,1223.00,1222.75,1222.75,10,22,32.00
08/23/2005,06:29,1222.75,1222.75,1222.75,1222.75,0,26,26.00
08/23/2005,06:30,1222.75,1223.00,1222.75,1223.00,200,11,211.00
08/23/2005,06:31,1223.00,1223.00,1223.00,1223.00,5,0,5.00
08/23/2005,06:32,1223.00,1223.25,1223.00,1223.25,8,0,8.00
08/23/2005,06:33,1223.25,1223.25,1223.00,1223.00,5,84,89.00
08/23/2005,06:34,1223.00,1223.25,1223.00,1223.00,2,24,26.00
08/23/2005,06:35,1223.00,1223.00,1222.75,1223.00,3,4,7.00
08/23/2005,06:36,1223.00,1223.00,1223.00,1223.00,2,0,2.00
08/23/2005,06:37,1222.75,1222.75,1222.75,1222.75,0,10,10.00
08/23/2005,06:38,1222.75,1222.75,1222.75,1222.75,0,2,2.00
08/23/2005,06:39,1222.75,1223.00,1222.75,1223.00,2,1,3.00
08/23/2005,06:40,1222.75,1222.75,1222.75,1222.75,0,1,1.00
08/23/2005,06:41,1222.75,1222.75,1222.25,1222.50,55,315,370.00
08/23/2005,06:42,1222.25,1222.25,1222.00,1222.25,21,43,64.00
08/23/2005,06:43,1222.25,1222.25,1222.00,1222.25,84,3,87.00
08/23/2005,06:44,1222.25,1222.25,1222.25,1222.25,9,0,9.00
08/23/2005,06:45,1222.25,1222.25,1222.25,1222.25,87,0,87.00
08/23/2005,06:46,1222.25,1222.25,1222.25,1222.25,5,0,5.00
08/23/2005,06:47,1222.50,1222.50,1222.25,1222.50,88,5,93.00
08/23/2005,06:48,1222.25,1222.25,1222.25,1222.25,0,15,15.00
08/23/2005,06:49,1222.25,1222.25,1222.25,1222.25,0,64,64.00
08/23/2005,06:50,1222.25,1222.50,1222.25,1222.25,5,191,196.00
08/23/2005,06:51,1222.25,1222.25,1222.00,1222.25,21,76,97.00
08/23/2005,06:52,1222.25,1222.50,1222.25,1222.50,88,0,88.00
08/23/2005,06:54,1222.50,1222.50,1222.50,1222.50,31,0,31.00
08/23/2005,06:55,1222.50,1222.75,1222.50,1222.50,115,61,176.00
08/23/2005,06:56,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/23/2005,06:57,1222.25,1222.25,1222.25,1222.25,0,32,32.00
08/23/2005,06:58,1222.50,1222.50,1222.50,1222.50,3,0,3.00
08/23/2005,06:59,1222.50,1222.75,1222.50,1222.50,56,13,69.00
08/23/2005,07:00,1222.50,1222.50,1222.50,1222.50,0,40,40.00
08/23/2005,07:01,1222.50,1222.75,1222.50,1222.75,4,5,9.00
08/23/2005,07:02,1222.50,1222.50,1222.50,1222.50,0,2,2.00
08/23/2005,07:03,1222.50,1222.50,1222.50,1222.50,0,1,1.00
08/23/2005,07:04,1222.50,1222.50,1222.50,1222.50,0,2,2.00
08/23/2005,07:05,1222.75,1222.75,1222.50,1222.50,61,2,63.00
08/23/2005,07:06,1222.75,1222.75,1222.75,1222.75,1,0,1.00
08/23/2005,07:07,1222.75,1223.00,1222.75,1223.00,115,0,115.00
08/23/2005,07:08,1222.75,1223.00,1222.75,1223.00,35,53,88.00
08/23/2005,07:09,1223.00,1223.00,1222.75,1222.75,25,1,26.00
08/23/2005,07:10,1223.00,1223.25,1223.00,1223.00,119,14,133.00
08/23/2005,07:11,1223.00,1223.00,1223.00,1223.00,0,142,142.00
08/23/2005,07:12,1223.00,1223.00,1223.00,1223.00,0,22,22.00
08/23/2005,07:13,1223.00,1223.00,1222.75,1223.00,82,120,202.00
08/23/2005,07:14,1223.00,1223.00,1222.75,1222.75,133,2,135.00
08/23/2005,07:15,1223.00,1223.00,1223.00,1223.00,116,0,116.00
08/23/2005,07:16,1223.25,1223.25,1223.00,1223.00,155,1,156.00
08/23/2005,07:17,1223.25,1223.75,1223.25,1223.50,814,21,835.00
08/23/2005,07:18,1223.50,1223.75,1223.50,1223.50,20,18,38.00
08/23/2005,07:19,1223.50,1223.50,1223.25,1223.25,0,273,273.00
08/23/2005,07:20,1223.25,1223.50,1223.25,1223.50,190,2,192.00
08/23/2005,07:21,1223.50,1223.50,1223.50,1223.50,188,0,188.00
08/23/2005,07:22,1223.50,1223.75,1223.50,1223.50,63,77,140.00
08/23/2005,07:23,1223.50,1223.50,1223.25,1223.25,0,55,55.00
08/23/2005,07:24,1223.50,1223.50,1223.25,1223.25,209,120,329.00
08/23/2005,07:25,1223.25,1223.25,1223.25,1223.25,0,83,83.00
08/23/2005,07:26,1223.25,1223.25,1223.00,1223.25,7,150,157.00
08/23/2005,07:27,1223.25,1223.25,1223.25,1223.25,108,0,108.00
08/23/2005,07:28,1223.25,1223.25,1223.25,1223.25,49,0,49.00
08/23/2005,07:29,1223.25,1223.50,1223.25,1223.25,71,31,102.00
08/23/2005,07:31,1223.25,1223.75,1223.25,1223.50,114,15,129.00
08/23/2005,07:33,1223.50,1223.50,1223.50,1223.50,0,51,51.00
08/23/2005,07:34,1223.50,1223.75,1223.50,1223.75,145,4,149.00
08/23/2005,07:35,1223.75,1223.75,1223.75,1223.75,15,0,15.00
08/23/2005,07:36,1223.50,1223.50,1223.50,1223.50,0,45,45.00
08/23/2005,07:37,1223.75,1223.75,1223.50,1223.50,51,1,52.00
08/23/2005,07:38,1223.50,1223.50,1223.50,1223.50,0,51,51.00
08/23/2005,07:39,1223.75,1223.75,1223.50,1223.50,1,36,37.00
08/23/2005,07:40,1223.50,1223.50,1223.50,1223.50,0,164,164.00
08/23/2005,07:41,1223.50,1223.50,1223.25,1223.50,13,7,20.00
08/23/2005,07:42,1223.50,1223.50,1223.50,1223.50,111,0,111.00
08/23/2005,07:43,1223.75,1223.75,1223.50,1223.50,271,13,284.00
08/23/2005,07:44,1223.50,1223.75,1223.50,1223.50,1,6,7.00
08/23/2005,07:45,1223.50,1223.50,1223.50,1223.50,0,11,11.00
08/23/2005,07:46,1223.50,1223.50,1223.50,1223.50,0,1,1.00
08/23/2005,07:47,1223.50,1223.50,1223.50,1223.50,0,2,2.00
08/23/2005,07:48,1223.50,1223.75,1223.50,1223.50,7,8,15.00
08/23/2005,07:49,1223.75,1223.75,1223.75,1223.75,1,0,1.00
08/23/2005,07:50,1223.75,1223.75,1223.50,1223.75,18,1,19.00
08/23/2005,07:51,1223.50,1223.50,1223.25,1223.50,2,315,317.00
08/23/2005,07:52,1223.50,1223.50,1223.25,1223.25,7,2,9.00
08/23/2005,07:53,1223.25,1223.25,1223.00,1223.25,18,456,474.00
08/23/2005,07:54,1223.00,1223.25,1223.00,1223.25,368,202,570.00
08/23/2005,07:55,1223.00,1223.00,1222.75,1223.00,15,220,235.00
08/23/2005,07:56,1223.00,1223.00,1223.00,1223.00,119,0,119.00
08/23/2005,07:57,1223.00,1223.25,1223.00,1223.25,36,0,36.00
08/23/2005,07:58,1223.25,1223.25,1223.25,1223.25,11,0,11.00
08/23/2005,07:59,1223.25,1223.50,1223.25,1223.25,69,10,79.00
08/23/2005,08:00,1223.25,1223.25,1223.00,1223.25,3,55,58.00
08/23/2005,08:01,1223.25,1223.25,1223.25,1223.25,37,0,37.00
08/23/2005,08:02,1223.50,1223.50,1223.00,1223.00,32,69,101.00
08/23/2005,08:03,1223.00,1223.00,1223.00,1223.00,0,1,1.00
08/23/2005,08:04,1223.00,1223.00,1223.00,1223.00,0,10,10.00
08/23/2005,08:05,1223.00,1223.00,1223.00,1223.00,0,225,225.00
08/23/2005,08:06,1223.00,1223.00,1223.00,1223.00,0,21,21.00
08/23/2005,08:07,1223.25,1223.25,1223.00,1223.00,61,77,138.00
08/23/2005,08:08,1223.25,1223.25,1223.00,1223.25,73,22,95.00
08/23/2005,08:09,1223.25,1223.25,1223.00,1223.25,82,6,88.00
08/23/2005,08:10,1223.25,1223.25,1223.25,1223.25,1,0,1.00
08/23/2005,08:11,1223.25,1223.50,1223.25,1223.50,25,2,27.00
08/23/2005,08:12,1223.25,1223.25,1223.00,1223.00,0,263,263.00
08/23/2005,08:13,1223.00,1223.25,1223.00,1223.25,43,5,48.00
08/23/2005,08:14,1223.25,1223.25,1223.25,1223.25,114,0,114.00
08/23/2005,08:15,1223.25,1224.00,1223.25,1223.75,557,68,625.00
08/23/2005,08:16,1224.00,1224.00,1223.50,1223.75,157,128,285.00
08/23/2005,08:17,1223.75,1224.00,1223.50,1223.75,75,168,243.00
08/23/2005,08:18,1223.75,1223.75,1223.50,1223.75,3,14,17.00
08/23/2005,08:19,1223.75,1223.75,1223.50,1223.75,22,18,40.00
08/23/2005,08:20,1223.50,1223.75,1223.50,1223.75,410,59,469.00
08/23/2005,08:21,1223.75,1223.75,1223.50,1223.75,36,3,39.00
08/23/2005,08:22,1223.75,1223.75,1223.75,1223.75,66,0,66.00
08/23/2005,08:23,1223.75,1224.00,1223.50,1223.75,11,141,152.00
08/23/2005,08:24,1223.75,1223.75,1223.50,1223.75,3,7,10.00
08/23/2005,08:25,1223.75,1224.00,1223.75,1224.00,799,12,811.00
08/23/2005,08:26,1224.00,1224.00,1223.75,1223.75,104,184,288.00
08/23/2005,08:27,1223.75,1224.00,1223.75,1223.75,5,200,205.00
08/23/2005,08:28,1223.75,1223.75,1223.75,1223.75,0,4,4.00
08/23/2005,08:29,1223.50,1223.75,1223.50,1223.50,1,51,52.00
08/23/2005,08:30,1223.50,1224.00,1223.25,1223.75,1273,1536,2809.00
08/23/2005,08:31,1224.00,1224.50,1223.50,1224.25,2585,1942,4527.00
08/23/2005,08:32,1224.00,1224.25,1223.75,1224.25,730,830,1560.00
08/23/2005,08:33,1224.00,1224.25,1223.75,1224.00,412,812,1224.00
08/23/2005,08:34,1224.00,1224.75,1224.00,1224.50,2135,250,2385.00
08/23/2005,08:35,1224.50,1224.75,1224.25,1224.25,697,1549,2246.00
08/23/2005,08:36,1224.25,1224.75,1224.00,1224.50,506,559,1065.00
08/23/2005,08:37,1224.50,1224.75,1224.00,1224.50,482,1019,1501.00
08/23/2005,08:38,1224.50,1224.75,1223.75,1223.75,857,1806,2663.00
08/23/2005,08:39,1224.00,1224.00,1223.50,1223.75,969,829,1798.00
08/23/2005,08:40,1223.75,1224.00,1223.50,1223.75,518,1804,2322.00
08/23/2005,08:41,1223.75,1223.75,1222.50,1222.75,608,2870,3478.00
08/23/2005,08:42,1222.75,1223.00,1222.50,1223.00,1887,1082,2969.00
08/23/2005,08:43,1223.00,1223.50,1222.75,1223.50,2494,942,3436.00
08/23/2005,08:44,1223.50,1223.50,1222.75,1222.75,355,1212,1567.00
08/23/2005,08:45,1222.75,1223.00,1222.00,1222.50,2884,3462,6346.00
08/23/2005,08:46,1222.50,1222.50,1221.25,1221.50,2795,5145,7940.00
08/23/2005,08:47,1221.25,1222.00,1221.25,1221.75,907,1296,2203.00
08/23/2005,08:48,1221.75,1222.00,1221.50,1222.00,1130,549,1679.00
08/23/2005,08:49,1222.00,1222.50,1221.75,1222.50,1165,531,1696.00
08/23/2005,08:50,1222.25,1222.75,1222.25,1222.50,911,700,1611.00
08/23/2005,08:51,1222.50,1222.75,1221.75,1221.75,358,1214,1572.00
08/23/2005,08:52,1222.00,1222.50,1221.50,1221.75,1363,1449,2812.00
08/23/2005,08:53,1221.75,1222.00,1221.25,1221.75,667,637,1304.00
08/23/2005,08:54,1221.75,1222.00,1221.25,1221.75,804,1140,1944.00
08/23/2005,08:55,1222.00,1222.25,1221.75,1222.00,603,870,1473.00
08/23/2005,08:56,1221.75,1222.50,1221.75,1222.00,950,655,1605.00
08/23/2005,08:57,1221.75,1221.75,1220.50,1220.75,1723,4614,6337.00
08/23/2005,08:58,1220.75,1221.00,1220.50,1220.75,1876,2464,4340.00
08/23/2005,08:59,1220.50,1221.25,1220.50,1220.75,2633,782,3415.00
08/23/2005,09:00,1221.00,1221.25,1220.75,1221.00,1137,317,1454.00
08/23/2005,09:01,1221.00,1221.25,1220.00,1220.00,880,4902,5782.00
08/23/2005,09:02,1220.00,1220.50,1219.75,1220.25,2749,3792,6541.00
08/23/2005,09:03,1220.00,1220.50,1219.75,1220.25,2392,1209,3601.00
08/23/2005,09:04,1220.25,1221.00,1220.25,1220.50,2375,1358,3733.00
08/23/2005,09:05,1220.75,1221.25,1220.50,1220.75,1534,1547,3081.00
08/23/2005,09:06,1221.00,1222.00,1220.75,1221.75,2108,376,2484.00
08/23/2005,09:07,1221.75,1222.00,1221.00,1221.00,1109,1023,2132.00
08/23/2005,09:08,1221.25,1221.25,1220.75,1220.75,617,2015,2632.00
08/23/2005,09:09,1220.75,1221.00,1220.00,1221.00,849,1711,2560.00
08/23/2005,09:10,1221.00,1221.75,1221.00,1221.50,1786,223,2009.00
08/23/2005,09:11,1221.25,1221.75,1221.00,1221.50,1130,1341,2471.00
08/23/2005,09:12,1221.50,1221.75,1220.25,1220.50,943,1075,2018.00
08/23/2005,09:13,1220.50,1221.00,1220.25,1220.50,542,684,1226.00
08/23/2005,09:14,1220.50,1221.25,1220.50,1220.75,813,784,1597.00
08/23/2005,09:15,1220.75,1221.75,1220.75,1221.50,1531,473,2004.00
08/23/2005,09:16,1221.50,1221.75,1221.00,1221.50,827,397,1224.00
08/23/2005,09:17,1221.75,1221.75,1221.25,1221.50,191,775,966.00
08/23/2005,09:18,1221.50,1221.75,1221.25,1221.75,514,420,934.00
08/23/2005,09:19,1221.75,1222.00,1221.00,1221.00,941,1406,2347.00
08/23/2005,09:20,1221.25,1221.50,1221.00,1221.25,653,21,674.00
08/23/2005,09:21,1221.50,1221.50,1220.50,1221.00,604,2551,3155.00
08/23/2005,09:22,1221.25,1221.75,1221.25,1221.75,1195,170,1365.00
08/23/2005,09:23,1221.50,1221.75,1221.25,1221.25,336,558,894.00
08/23/2005,09:24,1221.50,1222.50,1221.25,1222.50,3030,768,3798.00
08/23/2005,09:25,1222.50,1223.00,1222.25,1223.00,2328,1039,3367.00
08/23/2005,09:26,1223.00,1223.25,1222.50,1222.50,1635,1316,2951.00
08/23/2005,09:27,1222.50,1222.75,1222.00,1222.25,470,1194,1664.00
08/23/2005,09:28,1222.25,1222.50,1222.00,1222.00,373,83,456.00
08/23/2005,09:29,1222.00,1222.50,1222.00,1222.00,281,501,782.00
08/23/2005,09:30,1222.00,1222.25,1221.75,1222.00,379,1381,1760.00
08/23/2005,09:31,1222.00,1222.25,1221.75,1221.75,4,187,191.00
08/23/2005,09:32,1222.00,1222.75,1222.00,1222.50,1668,772,2440.00
08/23/2005,09:33,1222.50,1223.00,1222.50,1222.50,1663,977,2640.00
08/23/2005,09:34,1222.50,1222.75,1222.25,1222.50,443,493,936.00
08/23/2005,09:35,1222.50,1223.00,1222.25,1222.75,873,1094,1967.00
08/23/2005,09:36,1222.75,1223.25,1222.50,1222.75,1770,1084,2854.00
08/23/2005,09:37,1222.75,1222.75,1222.00,1222.50,1275,909,2184.00
08/23/2005,09:38,1222.50,1222.75,1221.75,1221.75,902,1273,2175.00
08/23/2005,09:39,1221.75,1222.00,1221.50,1221.75,204,1344,1548.00
08/23/2005,09:40,1221.50,1221.75,1221.00,1221.25,416,1499,1915.00
08/23/2005,09:41,1221.25,1221.50,1220.75,1221.50,685,654,1339.00
08/23/2005,09:42,1221.25,1221.75,1221.00,1221.00,482,1054,1536.00
08/23/2005,09:43,1221.25,1221.25,1220.50,1221.00,866,2324,3190.00
08/23/2005,09:44,1221.00,1221.25,1220.25,1221.00,1514,1714,3228.00
08/23/2005,09:45,1221.00,1221.75,1220.75,1221.25,2196,277,2473.00
08/23/2005,09:46,1221.25,1222.00,1221.25,1221.50,1003,1151,2154.00
08/23/2005,09:47,1221.50,1221.75,1220.75,1221.50,1542,1701,3243.00
08/23/2005,09:48,1221.50,1221.75,1221.25,1221.50,205,366,571.00
08/23/2005,09:49,1221.25,1222.00,1221.25,1221.50,1248,513,1761.00
08/23/2005,09:50,1221.75,1221.75,1221.25,1221.50,366,795,1161.00
08/23/2005,09:51,1221.50,1221.75,1221.00,1221.25,922,1074,1996.00
08/23/2005,09:52,1221.25,1221.50,1221.00,1221.25,186,501,687.00
08/23/2005,09:53,1221.25,1221.50,1221.25,1221.25,5,179,184.00
08/23/2005,09:54,1221.50,1221.50,1221.00,1221.00,67,526,593.00
08/23/2005,09:55,1220.75,1221.25,1220.75,1220.75,238,684,922.00
08/23/2005,09:56,1220.75,1221.00,1220.00,1220.00,410,1837,2247.00
08/23/2005,09:57,1220.25,1220.75,1220.00,1220.25,826,811,1637.00
08/23/2005,09:58,1220.25,1220.75,1220.00,1220.50,517,158,675.00
08/23/2005,09:59,1220.50,1220.75,1220.50,1220.50,240,262,502.00
08/23/2005,10:00,1220.75,1221.25,1220.50,1221.00,859,415,1274.00
08/23/2005,10:01,1221.00,1221.00,1220.50,1220.75,471,146,617.00
08/23/2005,10:02,1220.75,1221.00,1220.50,1220.75,335,76,411.00
08/23/2005,10:03,1221.00,1221.00,1220.50,1220.50,16,413,429.00
08/23/2005,10:04,1220.50,1220.75,1220.00,1220.50,739,1406,2145.00
08/23/2005,10:05,1220.75,1220.75,1220.00,1220.50,345,1894,2239.00
08/23/2005,10:06,1220.25,1220.50,1219.50,1219.50,771,5417,6188.00
08/23/2005,10:07,1219.50,1219.75,1219.00,1219.25,1808,2940,4748.00
08/23/2005,10:08,1219.25,1219.50,1218.50,1218.50,1797,2424,4221.00
08/23/2005,10:09,1218.75,1219.75,1218.50,1219.75,2737,999,3736.00
08/23/2005,10:10,1219.75,1219.75,1219.00,1219.25,646,1063,1709.00
08/23/2005,10:11,1219.25,1219.75,1219.25,1219.50,1347,587,1934.00
08/23/2005,10:12,1219.50,1219.75,1219.25,1219.25,558,1478,2036.00
08/23/2005,10:13,1219.50,1219.50,1219.00,1219.00,67,787,854.00
08/23/2005,10:14,1219.00,1219.75,1219.00,1219.75,860,137,997.00
08/23/2005,10:15,1219.50,1219.75,1219.25,1219.75,446,359,805.00
08/23/2005,10:16,1219.50,1220.25,1219.25,1220.00,2027,822,2849.00
08/23/2005,10:17,1220.00,1220.25,1219.75,1220.25,900,336,1236.00
08/23/2005,10:18,1220.00,1220.25,1219.75,1220.00,472,342,814.00
08/23/2005,10:19,1220.00,1220.00,1219.75,1220.00,257,288,545.00
08/23/2005,10:20,1220.00,1220.25,1219.75,1220.00,878,133,1011.00
08/23/2005,10:21,1220.00,1220.50,1220.00,1220.00,855,731,1586.00
08/23/2005,10:22,1220.00,1220.50,1220.00,1220.00,529,422,951.00
08/23/2005,10:23,1220.25,1220.50,1220.00,1220.00,461,436,897.00
08/23/2005,10:24,1219.75,1220.00,1219.50,1220.00,712,492,1204.00
08/23/2005,10:25,1220.00,1220.25,1220.00,1220.25,940,185,1125.00
08/23/2005,10:26,1220.25,1220.25,1219.50,1219.75,343,1002,1345.00
08/23/2005,10:27,1219.50,1220.00,1219.50,1219.75,417,273,690.00
08/23/2005,10:28,1219.75,1220.25,1219.50,1220.00,406,225,631.00
08/23/2005,10:29,1219.75,1220.25,1219.50,1219.50,204,402,606.00
08/23/2005,10:30,1219.50,1220.00,1219.50,1220.00,397,13,410.00
08/23/2005,10:31,1220.00,1220.25,1219.25,1220.00,932,1427,2359.00
08/23/2005,10:32,1220.00,1220.00,1219.50,1219.75,174,393,567.00
08/23/2005,10:33,1220.00,1220.00,1219.50,1219.75,336,301,637.00
08/23/2005,10:34,1219.75,1220.25,1219.50,1219.75,593,292,885.00
08/23/2005,10:35,1219.50,1220.00,1219.50,1219.50,280,1372,1652.00
08/23/2005,10:36,1219.75,1219.75,1219.00,1219.50,510,2230,2740.00
08/23/2005,10:37,1219.25,1219.25,1219.00,1219.00,247,239,486.00
08/23/2005,10:38,1219.00,1219.50,1218.75,1219.00,1010,869,1879.00
08/23/2005,10:39,1219.00,1219.00,1218.50,1218.75,606,1295,1901.00
08/23/2005,10:40,1218.50,1219.00,1218.50,1218.50,1347,1019,2366.00
08/23/2005,10:41,1218.50,1219.00,1218.50,1219.00,177,404,581.00
08/23/2005,10:42,1219.00,1219.00,1218.50,1218.75,584,621,1205.00
08/23/2005,10:43,1219.00,1219.50,1218.75,1219.00,1259,868,2127.00
08/23/2005,10:44,1219.00,1219.25,1218.50,1218.50,514,913,1427.00
08/23/2005,10:45,1218.50,1218.75,1218.00,1218.25,1758,3617,5375.00
08/23/2005,10:46,1218.50,1218.50,1218.00,1218.25,1164,554,1718.00
08/23/2005,10:47,1218.25,1218.50,1217.75,1218.00,537,2568,3105.00
08/23/2005,10:48,1218.00,1218.25,1217.75,1218.00,653,919,1572.00
08/23/2005,10:49,1218.00,1218.25,1217.00,1217.00,2394,5604,7998.00
08/23/2005,10:50,1217.25,1217.50,1216.75,1217.50,3342,2259,5601.00
08/23/2005,10:51,1217.25,1217.50,1217.25,1217.50,707,1977,2684.00
08/23/2005,10:52,1217.50,1217.50,1217.00,1217.00,305,613,918.00
08/23/2005,10:53,1217.25,1217.75,1216.75,1217.50,1589,1198,2787.00
08/23/2005,10:54,1217.50,1217.75,1217.50,1217.75,87,47,134.00
08/23/2005,10:55,1217.50,1218.00,1217.50,1217.75,974,82,1056.00
08/23/2005,10:56,1218.00,1218.00,1217.50,1217.75,655,710,1365.00
08/23/2005,10:57,1217.50,1217.75,1217.50,1217.75,1047,95,1142.00
08/23/2005,10:58,1217.75,1217.75,1217.25,1217.50,441,703,1144.00
08/23/2005,10:59,1217.50,1217.75,1217.25,1217.50,540,798,1338.00
08/23/2005,11:00,1217.50,1218.00,1217.25,1217.50,656,1215,1871.00
08/23/2005,11:01,1217.50,1217.75,1217.00,1217.25,853,1204,2057.00
08/23/2005,11:02,1217.25,1217.50,1216.25,1216.50,1361,4873,6234.00
08/23/2005,11:03,1216.25,1216.75,1215.75,1216.00,2260,5601,7861.00
08/23/2005,11:04,1216.25,1216.50,1215.75,1216.00,1438,2402,3840.00
08/23/2005,11:05,1216.00,1216.50,1215.50,1215.75,1422,2422,3844.00
08/23/2005,11:06,1215.75,1216.25,1215.50,1216.00,2303,871,3174.00
08/23/2005,11:07,1216.25,1216.25,1215.75,1216.25,1048,640,1688.00
08/23/2005,11:08,1216.25,1216.25,1216.00,1216.25,172,533,705.00
08/23/2005,11:09,1216.25,1216.50,1216.00,1216.50,720,229,949.00
08/23/2005,11:10,1216.25,1217.00,1216.25,1217.00,2047,515,2562.00
08/23/2005,11:11,1217.00,1217.00,1216.75,1216.75,99,897,996.00
08/23/2005,11:12,1216.75,1217.00,1216.75,1216.75,60,132,192.00
08/23/2005,11:13,1217.00,1217.00,1216.50,1216.50,163,1588,1751.00
08/23/2005,11:14,1216.75,1217.00,1216.50,1216.75,859,620,1479.00
08/23/2005,11:15,1216.75,1216.75,1216.25,1216.50,44,665,709.00
08/23/2005,11:16,1216.50,1216.50,1216.00,1216.25,324,1072,1396.00
08/23/2005,11:17,1216.25,1216.50,1216.25,1216.50,74,431,505.00
08/23/2005,11:18,1216.50,1216.75,1216.25,1216.50,616,86,702.00
08/23/2005,11:19,1216.75,1217.00,1216.50,1216.75,1186,173,1359.00
08/23/2005,11:20,1216.75,1217.00,1216.50,1216.75,184,270,454.00
08/23/2005,11:21,1216.75,1217.25,1216.75,1217.00,962,401,1363.00
08/23/2005,11:22,1217.00,1217.25,1217.00,1217.25,366,188,554.00
08/23/2005,11:23,1217.00,1217.50,1217.00,1217.25,973,102,1075.00
08/23/2005,11:24,1217.25,1217.50,1217.00,1217.00,93,311,404.00
08/23/2005,11:25,1217.25,1217.25,1216.75,1217.00,412,532,944.00
08/23/2005,11:26,1217.00,1217.25,1217.00,1217.25,32,29,61.00
08/23/2005,11:27,1217.25,1217.25,1216.75,1217.00,88,406,494.00
08/23/2005,11:28,1217.00,1217.25,1216.75,1217.25,634,154,788.00
08/23/2005,11:29,1217.00,1217.25,1217.00,1217.00,86,134,220.00
08/23/2005,11:30,1217.00,1217.00,1216.50,1216.50,149,1354,1503.00
08/23/2005,11:31,1216.75,1217.00,1216.50,1217.00,279,177,456.00
08/23/2005,11:32,1217.00,1217.00,1216.50,1216.75,392,420,812.00
08/23/2005,11:33,1217.00,1217.00,1216.25,1216.25,213,848,1061.00
08/23/2005,11:34,1216.25,1216.75,1216.25,1216.50,393,31,424.00
08/23/2005,11:35,1216.75,1216.75,1216.50,1216.50,145,465,610.00
08/23/2005,11:36,1216.25,1216.75,1216.25,1216.25,311,513,824.00
08/23/2005,11:37,1216.50,1217.00,1216.50,1216.75,412,103,515.00
08/23/2005,11:38,1216.75,1217.25,1216.75,1216.75,482,229,711.00
08/23/2005,11:39,1217.00,1217.00,1216.75,1216.75,206,39,245.00
08/23/2005,11:40,1216.75,1217.00,1216.75,1217.00,28,270,298.00
08/23/2005,11:41,1216.75,1217.50,1216.75,1217.25,940,128,1068.00
08/23/2005,11:42,1217.25,1217.25,1217.00,1217.25,427,188,615.00
08/23/2005,11:43,1217.00,1217.25,1217.00,1217.00,216,345,561.00
08/23/2005,11:44,1217.00,1217.50,1217.00,1217.50,301,542,843.00
08/23/2005,11:45,1217.25,1217.50,1217.00,1217.50,64,456,520.00
08/23/2005,11:46,1217.25,1217.75,1217.25,1217.75,1597,662,2259.00
08/23/2005,11:47,1217.75,1218.00,1217.50,1218.00,1211,528,1739.00
08/23/2005,11:48,1218.00,1218.25,1217.75,1217.75,745,749,1494.00
08/23/2005,11:49,1217.75,1218.00,1217.50,1217.75,336,488,824.00
08/23/2005,11:50,1218.00,1218.25,1217.75,1218.00,860,443,1303.00
08/23/2005,11:51,1218.00,1218.50,1217.75,1218.00,1391,647,2038.00
08/23/2005,11:52,1218.00,1218.00,1217.50,1217.75,722,403,1125.00
08/23/2005,11:53,1217.75,1218.00,1217.25,1217.75,786,1159,1945.00
08/23/2005,11:54,1217.50,1218.00,1217.50,1217.75,267,32,299.00
08/23/2005,11:55,1218.00,1218.00,1217.75,1217.75,268,174,442.00
08/23/2005,11:56,1217.75,1218.00,1217.50,1217.50,16,348,364.00
08/23/2005,11:57,1217.75,1218.00,1217.50,1217.75,414,109,523.00
08/23/2005,11:58,1217.75,1218.00,1217.50,1217.50,301,912,1213.00
08/23/2005,11:59,1217.75,1218.00,1217.50,1217.75,278,34,312.00
08/23/2005,12:00,1217.50,1218.00,1217.50,1217.75,247,252,499.00
08/23/2005,12:01,1217.75,1218.00,1217.50,1217.50,156,217,373.00
08/23/2005,12:02,1217.75,1218.25,1217.50,1218.00,909,121,1030.00
08/23/2005,12:03,1218.00,1218.25,1217.75,1218.00,63,323,386.00
08/23/2005,12:04,1217.75,1218.00,1217.75,1218.00,280,5,285.00
08/23/2005,12:05,1217.75,1218.00,1217.75,1218.00,168,284,452.00
08/23/2005,12:06,1218.00,1218.50,1217.75,1218.25,772,148,920.00
08/23/2005,12:07,1218.25,1218.50,1218.00,1218.50,295,195,490.00
08/23/2005,12:08,1218.25,1218.75,1218.25,1218.75,1078,54,1132.00
08/23/2005,12:09,1218.50,1219.00,1218.50,1218.75,915,290,1205.00
08/23/2005,12:10,1218.75,1219.00,1218.50,1219.00,537,200,737.00
08/23/2005,12:11,1219.00,1219.00,1218.50,1218.50,317,770,1087.00
08/23/2005,12:12,1218.50,1218.75,1218.50,1218.75,352,340,692.00
08/23/2005,12:13,1218.75,1218.75,1218.50,1218.75,262,7,269.00
08/23/2005,12:14,1218.75,1218.75,1218.25,1218.50,627,434,1061.00
08/23/2005,12:15,1218.50,1218.75,1218.25,1218.50,258,267,525.00
08/23/2005,12:16,1218.25,1218.75,1217.75,1217.75,314,1414,1728.00
08/23/2005,12:17,1217.75,1218.00,1217.50,1217.50,47,424,471.00
08/23/2005,12:18,1217.50,1217.75,1217.50,1217.75,120,126,246.00
08/23/2005,12:19,1217.50,1217.75,1217.50,1217.75,101,11,112.00
08/23/2005,12:20,1217.75,1218.00,1217.75,1217.75,618,353,971.00
08/23/2005,12:21,1217.75,1217.75,1217.25,1217.50,184,640,824.00
08/23/2005,12:22,1217.50,1217.50,1217.25,1217.25,54,169,223.00
08/23/2005,12:23,1217.25,1217.50,1217.00,1217.00,114,606,720.00
08/23/2005,12:24,1217.00,1217.50,1217.00,1217.25,241,59,300.00
08/23/2005,12:25,1217.25,1217.50,1217.25,1217.50,137,210,347.00
08/23/2005,12:26,1217.50,1217.75,1217.25,1217.50,267,336,603.00
08/23/2005,12:27,1217.50,1217.75,1217.50,1217.50,63,205,268.00
08/23/2005,12:28,1217.75,1218.00,1217.50,1218.00,238,30,268.00
08/23/2005,12:29,1217.75,1218.00,1217.75,1217.75,63,92,155.00
08/23/2005,12:30,1217.75,1217.75,1217.75,1217.75,0,111,111.00
08/23/2005,12:31,1218.00,1218.00,1217.50,1217.50,10,309,319.00
08/23/2005,12:32,1217.75,1217.75,1217.50,1217.75,206,2,208.00
08/23/2005,12:33,1218.00,1218.00,1217.75,1217.75,21,20,41.00
08/23/2005,12:34,1218.00,1218.25,1217.75,1218.25,558,115,673.00
08/23/2005,12:35,1218.25,1218.50,1218.00,1218.25,394,313,707.00
08/23/2005,12:36,1218.50,1218.50,1218.25,1218.50,373,63,436.00
08/23/2005,12:37,1218.50,1218.50,1218.25,1218.25,175,234,409.00
08/23/2005,12:38,1218.25,1218.50,1218.25,1218.25,43,196,239.00
08/23/2005,12:39,1218.25,1218.50,1218.00,1218.00,13,316,329.00
08/23/2005,12:40,1218.00,1218.25,1218.00,1218.00,72,13,85.00
08/23/2005,12:41,1218.00,1218.25,1217.75,1218.00,341,947,1288.00
08/23/2005,12:42,1218.00,1218.25,1218.00,1218.25,393,13,406.00
08/23/2005,12:43,1218.25,1219.25,1218.25,1219.25,1791,191,1982.00
08/23/2005,12:44,1219.00,1219.75,1219.00,1219.50,2217,1240,3457.00
08/23/2005,12:45,1219.50,1219.75,1219.25,1219.50,1017,713,1730.00
08/23/2005,12:46,1219.50,1219.75,1219.50,1219.75,1892,203,2095.00
08/23/2005,12:47,1219.75,1220.25,1219.50,1220.00,1755,653,2408.00
08/23/2005,12:48,1220.00,1220.00,1219.25,1219.50,258,1238,1496.00
08/23/2005,12:49,1219.25,1219.50,1219.25,1219.25,616,8,624.00
08/23/2005,12:50,1219.25,1219.75,1219.25,1219.75,985,294,1279.00
08/23/2005,12:51,1219.50,1219.75,1219.50,1219.75,16,127,143.00
08/23/2005,12:52,1219.75,1219.75,1219.25,1219.25,68,577,645.00
08/23/2005,12:53,1219.25,1219.50,1219.00,1219.25,529,891,1420.00
08/23/2005,12:54,1219.25,1219.75,1219.25,1219.50,373,5,378.00
08/23/2005,12:55,1219.75,1220.00,1219.50,1219.75,874,235,1109.00
08/23/2005,12:56,1219.75,1219.75,1219.25,1219.50,375,388,763.00
08/23/2005,12:57,1219.50,1219.50,1219.00,1219.00,10,462,472.00
08/23/2005,12:58,1219.00,1219.25,1219.00,1219.25,565,179,744.00
08/23/2005,12:59,1219.25,1219.25,1218.75,1219.00,189,788,977.00
08/23/2005,13:00,1219.00,1219.25,1218.75,1219.00,271,546,817.00
08/23/2005,13:01,1219.00,1219.00,1218.50,1218.50,350,1260,1610.00
08/23/2005,13:02,1218.50,1219.00,1218.50,1218.75,209,286,495.00
08/23/2005,13:03,1218.75,1219.00,1218.50,1218.75,104,123,227.00
08/23/2005,13:04,1218.75,1219.00,1218.50,1218.75,97,341,438.00
08/23/2005,13:05,1219.00,1219.00,1218.75,1218.75,16,52,68.00
08/23/2005,13:06,1218.75,1219.00,1218.75,1218.75,17,472,489.00
08/23/2005,13:07,1218.75,1219.25,1218.75,1219.00,323,213,536.00
08/23/2005,13:08,1219.25,1219.75,1219.00,1219.50,966,224,1190.00
08/23/2005,13:09,1219.50,1219.50,1219.25,1219.50,265,263,528.00
08/23/2005,13:10,1219.25,1219.50,1219.00,1219.00,173,784,957.00
08/23/2005,13:11,1219.25,1219.50,1219.00,1219.25,351,159,510.00
08/23/2005,13:12,1219.25,1219.50,1219.25,1219.25,29,323,352.00
08/23/2005,13:13,1219.25,1219.50,1219.00,1219.50,464,327,791.00
08/23/2005,13:14,1219.25,1219.50,1219.25,1219.50,628,9,637.00
08/23/2005,13:15,1219.50,1220.00,1219.50,1219.75,1078,168,1246.00
08/23/2005,13:16,1219.75,1220.00,1219.75,1219.75,193,57,250.00
08/23/2005,13:17,1219.75,1220.25,1219.75,1220.00,964,667,1631.00
08/23/2005,13:18,1220.00,1220.00,1219.50,1219.50,105,363,468.00
08/23/2005,13:19,1219.50,1220.00,1219.50,1219.75,352,65,417.00
08/23/2005,13:20,1219.75,1220.00,1219.50,1219.50,60,208,268.00
08/23/2005,13:21,1219.50,1220.00,1219.50,1219.75,231,585,816.00
08/23/2005,13:22,1219.50,1220.25,1219.50,1220.00,602,465,1067.00
08/23/2005,13:23,1220.00,1221.50,1219.75,1221.25,5490,1202,6692.00
08/23/2005,13:24,1221.50,1221.50,1221.00,1221.00,1908,1459,3367.00
08/23/2005,13:25,1221.00,1221.25,1220.75,1221.25,1228,1305,2533.00
08/23/2005,13:26,1221.25,1221.75,1221.00,1221.50,2193,876,3069.00
08/23/2005,13:27,1221.50,1221.50,1221.00,1221.25,389,674,1063.00
08/23/2005,13:28,1221.25,1221.50,1220.75,1221.00,324,1692,2016.00
08/23/2005,13:29,1220.75,1221.50,1220.75,1221.00,1264,617,1881.00
08/23/2005,13:30,1221.00,1221.25,1220.75,1221.00,269,440,709.00
08/23/2005,13:31,1221.00,1221.25,1220.75,1220.75,270,505,775.00
08/23/2005,13:32,1220.75,1221.00,1220.50,1220.75,16,733,749.00
08/23/2005,13:33,1220.75,1221.00,1220.50,1221.00,502,141,643.00
08/23/2005,13:34,1220.75,1221.00,1220.50,1220.50,13,472,485.00
08/23/2005,13:35,1220.50,1221.25,1220.50,1221.00,853,85,938.00
08/23/2005,13:36,1221.25,1222.75,1221.25,1222.50,5802,777,6579.00
08/23/2005,13:37,1222.50,1222.75,1222.00,1222.25,1959,1218,3177.00
08/23/2005,13:38,1222.25,1222.25,1221.75,1222.25,809,976,1785.00
08/23/2005,13:39,1222.00,1222.50,1222.00,1222.50,1538,506,2044.00
08/23/2005,13:40,1222.50,1222.75,1222.00,1222.50,811,764,1575.00
08/23/2005,13:41,1222.25,1222.75,1222.25,1222.50,620,907,1527.00
08/23/2005,13:42,1222.50,1222.50,1222.00,1222.25,671,525,1196.00
08/23/2005,13:43,1222.50,1223.25,1222.25,1222.75,3869,1519,5388.00
08/23/2005,13:44,1223.00,1223.00,1222.50,1222.75,46,994,1040.00
08/23/2005,13:45,1222.50,1223.00,1222.25,1222.50,928,1318,2246.00
08/23/2005,13:46,1222.50,1223.25,1222.25,1223.00,1868,1495,3363.00
08/23/2005,13:47,1222.75,1223.25,1222.75,1223.00,846,381,1227.00
08/23/2005,13:48,1223.00,1223.00,1222.50,1222.75,140,920,1060.00
08/23/2005,13:49,1222.75,1223.00,1222.50,1222.50,433,1083,1516.00
08/23/2005,13:50,1222.75,1222.75,1221.75,1221.75,129,2050,2179.00
08/23/2005,13:51,1222.00,1222.25,1221.75,1222.25,757,784,1541.00
08/23/2005,13:52,1222.00,1222.25,1221.50,1221.75,368,805,1173.00
08/23/2005,13:53,1222.00,1222.00,1221.50,1221.75,40,873,913.00
08/23/2005,13:54,1221.75,1221.75,1221.25,1221.25,677,1044,1721.00
08/23/2005,13:55,1221.25,1221.75,1221.25,1221.75,339,88,427.00
08/23/2005,13:56,1221.75,1221.75,1221.25,1221.50,100,250,350.00
08/23/2005,13:57,1221.75,1222.00,1221.50,1222.00,456,6,462.00
08/23/2005,13:58,1222.00,1222.00,1221.75,1222.00,220,66,286.00
08/23/2005,13:59,1222.00,1222.25,1221.75,1222.25,668,282,950.00
08/23/2005,14:00,1222.25,1222.50,1222.00,1222.00,769,400,1169.00
08/23/2005,14:01,1222.00,1222.25,1221.75,1221.75,66,583,649.00
08/23/2005,14:02,1221.75,1222.00,1221.50,1221.75,517,293,810.00
08/23/2005,14:03,1221.75,1222.00,1221.50,1221.75,533,222,755.00
08/23/2005,14:04,1221.75,1222.00,1221.75,1221.75,23,49,72.00
08/23/2005,14:05,1221.75,1222.25,1221.75,1222.00,963,72,1035.00
08/23/2005,14:06,1222.00,1222.25,1221.00,1221.25,100,1320,1420.00
08/23/2005,14:07,1221.00,1221.25,1220.75,1221.00,1675,1911,3586.00
08/23/2005,14:08,1221.00,1221.25,1220.50,1220.75,313,1040,1353.00
08/23/2005,14:09,1220.75,1221.00,1220.50,1220.75,172,1016,1188.00
08/23/2005,14:10,1220.75,1221.00,1220.25,1220.75,1595,1409,3004.00
08/23/2005,14:11,1220.75,1221.00,1220.50,1220.75,896,462,1358.00
08/23/2005,14:12,1220.75,1221.00,1220.50,1220.75,255,316,571.00
08/23/2005,14:13,1220.75,1221.00,1220.25,1220.75,639,692,1331.00
08/23/2005,14:14,1220.75,1221.25,1220.50,1220.75,892,594,1486.00
08/23/2005,14:15,1221.00,1221.25,1220.75,1221.25,859,16,875.00
08/23/2005,14:16,1221.00,1221.50,1220.75,1221.25,1114,232,1346.00
08/23/2005,14:17,1221.25,1221.50,1220.50,1220.75,325,1176,1501.00
08/23/2005,14:18,1220.75,1220.75,1220.25,1220.25,893,2013,2906.00
08/23/2005,14:19,1220.25,1220.75,1220.25,1220.50,816,413,1229.00
08/23/2005,14:20,1220.50,1220.50,1219.50,1219.50,307,3880,4187.00
08/23/2005,14:21,1219.50,1220.00,1219.25,1219.75,1455,1570,3025.00
08/23/2005,14:22,1219.75,1220.00,1219.25,1219.75,339,1701,2040.00
08/23/2005,14:23,1219.75,1220.00,1219.50,1220.00,1048,53,1101.00
08/23/2005,14:24,1220.00,1220.75,1219.75,1220.50,1418,120,1538.00
08/23/2005,14:25,1220.50,1220.75,1220.25,1220.50,325,448,773.00
08/23/2005,14:26,1220.50,1220.75,1220.25,1220.50,253,337,590.00
08/23/2005,14:27,1220.50,1221.00,1220.25,1221.00,777,85,862.00
08/23/2005,14:28,1221.00,1221.25,1220.50,1221.00,1085,1170,2255.00
08/23/2005,14:29,1220.75,1221.00,1220.50,1221.00,826,338,1164.00
08/23/2005,14:30,1221.00,1221.00,1220.50,1220.50,134,231,365.00
08/23/2005,14:31,1220.75,1220.75,1220.00,1220.25,771,1453,2224.00
08/23/2005,14:32,1220.25,1221.00,1220.25,1221.00,1677,28,1705.00
08/23/2005,14:33,1221.00,1221.25,1220.75,1221.00,248,89,337.00
08/23/2005,14:34,1221.00,1221.00,1220.25,1220.25,41,1897,1938.00
08/23/2005,14:35,1220.25,1220.50,1220.00,1220.25,1574,475,2049.00
08/23/2005,14:36,1220.00,1220.75,1220.00,1220.50,728,240,968.00
08/23/2005,14:37,1220.50,1220.75,1220.50,1220.50,245,288,533.00
08/23/2005,14:38,1220.50,1220.75,1220.25,1220.50,151,205,356.00
08/23/2005,14:39,1220.50,1221.00,1220.25,1220.25,893,294,1187.00
08/23/2005,14:40,1220.50,1220.75,1220.50,1220.75,520,194,714.00
08/23/2005,14:41,1220.75,1220.75,1219.75,1220.25,1620,1940,3560.00
08/23/2005,14:42,1220.00,1220.25,1219.50,1219.50,118,1057,1175.00
08/23/2005,14:43,1219.75,1219.75,1219.25,1219.50,336,2543,2879.00
08/23/2005,14:44,1219.25,1219.75,1219.25,1219.50,1101,802,1903.00
08/23/2005,14:45,1219.50,1219.75,1219.50,1219.50,138,931,1069.00
08/23/2005,14:46,1219.50,1219.75,1219.25,1219.50,478,657,1135.00
08/23/2005,14:47,1219.50,1220.00,1219.50,1219.50,1211,381,1592.00
08/23/2005,14:48,1219.50,1219.75,1219.50,1219.75,187,52,239.00
08/23/2005,14:49,1219.75,1220.25,1219.50,1220.25,1050,160,1210.00
08/23/2005,14:50,1220.25,1220.25,1219.75,1219.75,138,1688,1826.00
08/23/2005,14:51,1219.75,1220.25,1219.75,1220.00,663,98,761.00
08/23/2005,14:52,1220.00,1220.50,1220.00,1220.50,1348,55,1403.00
08/23/2005,14:53,1220.50,1220.50,1220.25,1220.50,62,37,99.00
08/23/2005,14:54,1220.50,1220.75,1220.00,1220.00,1131,1095,2226.00
08/23/2005,14:55,1220.00,1220.25,1220.00,1220.25,760,36,796.00
08/23/2005,14:56,1220.25,1220.25,1219.50,1219.50,91,2436,2527.00
08/23/2005,14:57,1219.50,1219.75,1219.25,1219.25,402,906,1308.00
08/23/2005,14:58,1219.50,1219.75,1219.25,1219.50,279,482,761.00
08/23/2005,14:59,1219.50,1220.00,1219.25,1219.75,1142,829,1971.00
08/23/2005,15:00,1219.50,1219.75,1219.00,1219.00,1046,3702,4748.00
08/23/2005,15:01,1219.00,1219.75,1218.75,1219.50,4542,3306,7848.00
08/23/2005,15:02,1219.50,1220.25,1219.50,1220.00,3650,1482,5132.00
08/23/2005,15:03,1220.00,1220.25,1219.50,1219.50,78,889,967.00
08/23/2005,15:04,1219.75,1220.00,1219.50,1219.75,621,478,1099.00
08/23/2005,15:05,1219.75,1219.75,1219.25,1219.75,936,700,1636.00
08/23/2005,15:06,1219.75,1220.00,1219.50,1220.00,1467,568,2035.00
08/23/2005,15:07,1220.25,1220.25,1219.75,1220.00,290,363,653.00
08/23/2005,15:08,1220.00,1220.75,1220.00,1220.75,2641,327,2968.00
08/23/2005,15:09,1220.75,1220.75,1220.00,1220.00,64,1275,1339.00
08/23/2005,15:10,1220.00,1220.25,1219.75,1220.25,1014,752,1766.00
08/23/2005,15:11,1220.25,1220.50,1220.00,1220.50,579,1124,1703.00
08/23/2005,15:12,1220.25,1220.50,1220.25,1220.25,136,147,283.00
08/23/2005,15:13,1220.25,1220.75,1220.00,1220.50,1016,831,1847.00
08/23/2005,15:14,1220.50,1221.00,1220.50,1220.75,1870,1940,3810.00
08/23/2005,15:15,1220.75,1221.50,1220.75,1221.25,5437,1483,6920.00
08/23/2005,15:16,1221.25,1221.50,1221.25,1221.50,7,86,93.00
08/23/2005,15:31,1221.00,1221.25,1221.00,1221.00,33,223,256.00
08/23/2005,15:32,1221.00,1221.25,1220.75,1220.75,26,239,265.00
08/23/2005,15:33,1220.75,1221.00,1220.75,1220.75,1,224,225.00
08/23/2005,15:34,1221.00,1221.00,1221.00,1221.00,3,0,3.00
08/23/2005,15:35,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,15:36,1220.75,1221.00,1220.75,1221.00,150,24,174.00
08/23/2005,15:37,1221.00,1221.25,1221.00,1221.00,2,47,49.00
08/23/2005,15:38,1220.75,1220.75,1220.75,1220.75,0,29,29.00
08/23/2005,15:39,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,15:40,1220.75,1220.75,1220.75,1220.75,0,167,167.00
08/23/2005,15:41,1220.75,1220.75,1220.75,1220.75,0,155,155.00
08/23/2005,15:42,1220.75,1220.75,1220.75,1220.75,0,2,2.00
08/23/2005,15:43,1220.50,1220.50,1220.50,1220.50,0,14,14.00
08/23/2005,15:44,1220.50,1220.50,1220.50,1220.50,0,1,1.00
08/23/2005,15:45,1220.50,1220.75,1220.50,1220.75,1,1,2.00
08/23/2005,15:48,1220.75,1220.75,1220.75,1220.75,7,0,7.00
08/23/2005,15:49,1220.50,1220.50,1220.50,1220.50,0,1,1.00
08/23/2005,15:51,1220.50,1220.50,1220.50,1220.50,0,2,2.00
08/23/2005,15:52,1220.75,1220.75,1220.75,1220.75,266,0,266.00
08/23/2005,15:53,1220.75,1220.75,1220.75,1220.75,34,0,34.00
08/23/2005,15:57,1220.75,1220.75,1220.50,1220.75,132,10,142.00
08/23/2005,15:58,1220.75,1220.75,1220.75,1220.75,2,0,2.00
08/23/2005,15:59,1220.75,1220.75,1220.75,1220.75,3,0,3.00
08/23/2005,16:00,1220.75,1221.00,1220.75,1221.00,222,0,222.00
08/23/2005,17:01,1220.25,1220.50,1220.25,1220.50,32,32,64.00
08/23/2005,17:02,1220.50,1220.50,1220.50,1220.50,11,0,11.00
08/23/2005,17:05,1220.50,1220.50,1220.50,1220.50,66,0,66.00
08/23/2005,17:06,1220.50,1220.50,1220.50,1220.50,11,0,11.00
08/23/2005,17:08,1220.25,1220.25,1220.25,1220.25,0,2,2.00
08/23/2005,17:11,1220.25,1220.25,1220.25,1220.25,0,2,2.00
08/23/2005,17:12,1220.50,1220.50,1220.25,1220.50,84,10,94.00
08/23/2005,17:14,1220.50,1220.50,1220.50,1220.50,1,0,1.00
08/23/2005,17:15,1220.50,1220.50,1220.50,1220.50,14,0,14.00
08/23/2005,17:16,1220.50,1220.50,1220.50,1220.50,34,0,34.00
08/23/2005,17:18,1220.50,1220.50,1220.50,1220.50,27,0,27.00
08/23/2005,17:19,1220.50,1220.50,1220.50,1220.50,1,0,1.00
08/23/2005,17:21,1220.50,1220.50,1220.50,1220.50,51,0,51.00
08/23/2005,17:22,1220.50,1220.50,1220.50,1220.50,11,0,11.00
08/23/2005,17:26,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,17:27,1220.25,1220.25,1220.25,1220.25,0,31,31.00
08/23/2005,17:28,1220.25,1220.50,1220.25,1220.25,4,21,25.00
08/23/2005,17:29,1220.25,1220.25,1220.25,1220.25,0,55,55.00
08/23/2005,17:30,1220.50,1220.50,1220.50,1220.50,1,0,1.00
08/23/2005,17:31,1220.25,1220.25,1220.25,1220.25,0,2,2.00
08/23/2005,17:32,1220.25,1220.50,1220.25,1220.50,5,1,6.00
08/23/2005,17:37,1220.25,1220.25,1220.25,1220.25,0,2,2.00
08/23/2005,17:38,1220.25,1220.25,1220.25,1220.25,0,25,25.00
08/23/2005,17:39,1220.25,1220.25,1220.25,1220.25,0,3,3.00
08/23/2005,17:40,1220.25,1220.25,1220.25,1220.25,0,8,8.00
08/23/2005,17:41,1220.50,1220.50,1220.50,1220.50,2,0,2.00
08/23/2005,17:42,1220.25,1220.50,1220.25,1220.50,14,11,25.00
08/23/2005,17:47,1220.50,1220.50,1220.50,1220.50,1,0,1.00
08/23/2005,17:48,1220.50,1220.50,1220.50,1220.50,1,0,1.00
08/23/2005,17:49,1220.50,1220.50,1220.50,1220.50,25,0,25.00
08/23/2005,17:50,1220.50,1220.50,1220.50,1220.50,28,0,28.00
08/23/2005,17:51,1220.50,1220.50,1220.50,1220.50,9,0,9.00
08/23/2005,17:53,1220.50,1220.50,1220.50,1220.50,2,0,2.00
08/23/2005,17:54,1220.50,1220.50,1220.50,1220.50,2,0,2.00
08/23/2005,18:00,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/23/2005,18:02,1220.50,1220.50,1220.50,1220.50,0,1,1.00
08/23/2005,18:03,1220.75,1220.75,1220.75,1220.75,3,0,3.00
08/23/2005,18:04,1220.75,1220.75,1220.50,1220.75,51,1,52.00
08/23/2005,18:05,1220.75,1220.75,1220.75,1220.75,6,0,6.00
08/23/2005,18:07,1220.75,1220.75,1220.75,1220.75,3,0,3.00
08/23/2005,18:08,1220.75,1220.75,1220.75,1220.75,2,0,2.00
08/23/2005,18:10,1220.50,1220.50,1220.50,1220.50,0,1,1.00
08/23/2005,18:11,1220.75,1221.00,1220.75,1220.75,6,1,7.00
08/23/2005,18:15,1220.75,1220.75,1220.75,1220.75,0,30,30.00
08/23/2005,18:17,1220.75,1220.75,1220.75,1220.75,0,1,1.00
08/23/2005,18:28,1221.00,1221.00,1221.00,1221.00,38,0,38.00
08/23/2005,18:29,1221.00,1221.00,1220.75,1220.75,17,1,18.00
08/23/2005,18:30,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,18:31,1221.00,1221.00,1221.00,1221.00,11,0,11.00
08/23/2005,18:33,1221.00,1221.00,1221.00,1221.00,4,0,4.00
08/23/2005,18:35,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,18:36,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/23/2005,18:40,1221.25,1221.25,1221.00,1221.00,5,8,13.00
08/23/2005,18:41,1221.00,1221.00,1221.00,1221.00,0,47,47.00
08/23/2005,18:42,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/23/2005,18:44,1221.00,1221.00,1221.00,1221.00,0,7,7.00
08/23/2005,18:46,1221.00,1221.00,1221.00,1221.00,0,30,30.00
08/23/2005,18:48,1221.25,1221.25,1221.25,1221.25,3,0,3.00
08/23/2005,18:49,1221.00,1221.00,1221.00,1221.00,0,1,1.00
08/23/2005,18:51,1221.00,1221.00,1221.00,1221.00,0,23,23.00
08/23/2005,18:56,1221.00,1221.25,1221.00,1221.25,1,12,13.00
08/23/2005,19:00,1221.00,1221.00,1221.00,1221.00,0,1,1.00
08/23/2005,19:01,1221.00,1221.00,1221.00,1221.00,0,2,2.00
08/23/2005,19:05,1220.75,1220.75,1220.50,1220.50,0,100,100.00
08/23/2005,19:06,1220.75,1220.75,1220.75,1220.75,60,0,60.00
08/23/2005,19:07,1220.75,1220.75,1220.75,1220.75,78,0,78.00
08/23/2005,19:09,1220.75,1220.75,1220.75,1220.75,11,0,11.00
08/23/2005,19:11,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/23/2005,19:12,1221.00,1221.00,1221.00,1221.00,11,0,11.00
08/23/2005,19:16,1220.75,1220.75,1220.75,1220.75,0,4,4.00
08/23/2005,19:17,1220.75,1220.75,1220.75,1220.75,0,17,17.00
08/23/2005,19:19,1221.00,1221.00,1221.00,1221.00,2,0,2.00
08/23/2005,19:25,1220.75,1220.75,1220.50,1220.50,0,35,35.00
08/23/2005,19:29,1220.50,1220.75,1220.50,1220.75,86,1,87.00
08/23/2005,19:30,1220.75,1220.75,1220.75,1220.75,5,0,5.00
08/23/2005,19:31,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,19:33,1221.00,1221.00,1221.00,1221.00,2,0,2.00
08/23/2005,19:34,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,19:36,1221.00,1221.00,1221.00,1221.00,20,0,20.00
08/23/2005,19:37,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,19:38,1221.00,1221.00,1221.00,1221.00,2,0,2.00
08/23/2005,19:39,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,19:40,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,19:42,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,19:44,1221.00,1221.00,1221.00,1221.00,1,0,1.00
08/23/2005,19:47,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/23/2005,19:49,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/23/2005,19:50,1221.25,1221.25,1221.25,1221.25,2,0,2.00
08/23/2005,19:54,1221.25,1221.25,1221.00,1221.00,3,1,4.00
08/23/2005,19:55,1221.25,1221.25,1221.00,1221.00,1,2,3.00
08/23/2005,19:56,1221.00,1221.00,1221.00,1221.00,0,2,2.00
08/23/2005,19:59,1221.00,1221.00,1221.00,1221.00,0,3,3.00
08/23/2005,20:01,1221.00,1221.00,1221.00,1221.00,0,1,1.00
08/23/2005,20:02,1221.00,1221.00,1221.00,1221.00,0,5,5.00
08/23/2005,20:03,1221.00,1221.00,1221.00,1221.00,0,1,1.00
08/23/2005,20:04,1221.00,1221.00,1221.00,1221.00,0,26,26.00
08/23/2005,20:05,1221.00,1221.00,1221.00,1221.00,0,21,21.00
08/23/2005,20:06,1221.00,1221.00,1221.00,1221.00,0,1,1.00
08/23/2005,20:08,1221.25,1221.25,1221.25,1221.25,2,0,2.00
08/23/2005,20:11,1221.25,1221.25,1221.25,1221.25,3,0,3.00
08/23/2005,20:14,1221.00,1221.00,1221.00,1221.00,0,3,3.00
08/23/2005,20:15,1221.00,1221.00,1221.00,1221.00,0,10,10.00
08/23/2005,20:16,1221.00,1221.00,1221.00,1221.00,0,20,20.00
08/23/2005,20:18,1221.25,1221.25,1221.00,1221.00,1,16,17.00
08/23/2005,20:28,1220.75,1220.75,1220.75,1220.75,0,82,82.00
08/23/2005,20:29,1220.75,1220.75,1220.75,1220.75,0,5,5.00
08/23/2005,20:32,1220.75,1220.75,1220.50,1220.50,0,6,6.00
08/23/2005,20:33,1220.50,1220.50,1220.50,1220.50,0,100,100.00
08/23/2005,20:34,1220.50,1220.50,1220.50,1220.50,0,1,1.00
08/23/2005,20:36,1220.50,1220.50,1220.50,1220.50,0,8,8.00
08/23/2005,20:37,1220.50,1220.50,1220.50,1220.50,0,17,17.00
08/23/2005,20:38,1220.50,1220.50,1220.50,1220.50,0,2,2.00
08/23/2005,20:39,1220.75,1220.75,1220.75,1220.75,10,0,10.00
08/23/2005,20:40,1220.75,1220.75,1220.75,1220.75,3,0,3.00
08/23/2005,20:41,1220.75,1220.75,1220.75,1220.75,32,0,32.00
08/23/2005,20:43,1221.00,1221.25,1220.75,1221.00,63,9,72.00
08/23/2005,20:44,1221.00,1221.00,1221.00,1221.00,0,60,60.00
08/23/2005,20:45,1221.00,1221.00,1221.00,1221.00,0,1,1.00
08/23/2005,20:46,1221.00,1221.25,1221.00,1221.25,4,5,9.00
08/23/2005,20:47,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/23/2005,20:48,1221.25,1221.25,1221.25,1221.25,1,0,1.00
08/23/2005,20:49,1221.00,1221.00,1220.75,1220.75,0,16,16.00
08/23/2005,20:50,1221.00,1221.25,1221.00,1221.00,2,1,3.00
08/23/2005,20:52,1221.00,1221.00,1221.00,1221.00,0,30,30.00
08/23/2005,20:53,1221.00,1221.00,1221.00,1221.00,0,15,15.00
08/23/2005,20:54,1221.00,1221.25,1221.00,1221.00,1,6,7.00
08/23/2005,20:56,1221.00,1221.25,1221.00,1221.25,2,8,10.00
08/23/2005,20:57,1221.00,1221.00,1221.00,1221.00,0,5,5.00
08/23/2005,21:00,1220.75,1220.75,1220.75,1220.75,0,32,32.00
08/23/2005,21:01,1220.75,1221.00,1220.75,1220.75,5,5,10.00
08/23/2005,21:02,1220.75,1220.75,1220.75,1220.75,0,3,3.00
08/23/2005,21:03,1220.75,1220.75,1220.75,1220.75,0,1,1.00
08/23/2005,21:04,1220.75,1220.75,1220.75,1220.75,0,1,1.00
08/23/2005,21:08,1220.75,1220.75,1220.75,1220.75,0,20,20.00
08/23/2005,21:10,1220.50,1220.50,1220.50,1220.50,0,1,1.00
08/23/2005,21:14,1220.50,1220.75,1220.50,1220.75,5,3,8.00
08/23/2005,21:18,1220.75,1220.75,1220.75,1220.75,5,0,5.00
08/23/2005,21:22,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/23/2005,21:26,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/23/2005,21:28,1220.50,1220.50,1220.50,1220.50,0,4,4.00
08/23/2005,21:30,1220.50,1220.50,1220.50,1220.50,0,1,1.00
08/23/2005,21:33,1220.50,1220.50,1220.50,1220.50,0,2,2.00
08/23/2005,21:34,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/23/2005,21:47,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/23/2005,22:00,1220.75,1220.75,1220.75,1220.75,1,0,1.00
08/23/2005,22:10,1220.50,1220.50,1220.50,1220.50,0,2,2.00
08/23/2005,22:13,1220.50,1220.50,1220.50,1220.50,0,4,4.00
08/23/2005,22:14,1220.50,1220.50,1220.50,1220.50,0,20,20.00
08/23/2005,22:15,1220.50,1220.50,1220.50,1220.50,0,7,7.00
08/23/2005,22:16,1220.50,1220.75,1220.50,1220.50,1,6,7.00
08/23/2005,22:17,1220.50,1220.50,1220.50,1220.50,0,8,8.00
08/23/2005,22:19,1220.50,1220.50,1220.25,1220.25,0,93,93.00
08/23/2005,22:20,1220.25,1220.25,1220.25,1220.25,0,5,5.00
08/23/2005,22:21,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,22:22,1220.25,1220.25,1220.25,1220.25,0,3,3.00
08/23/2005,22:24,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,22:25,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,22:26,1220.25,1220.25,1220.25,1220.25,0,6,6.00
08/23/2005,22:30,1220.00,1220.00,1219.50,1219.75,22,258,280.00
08/23/2005,22:31,1219.75,1220.00,1219.75,1219.75,7,4,11.00
08/23/2005,22:32,1219.75,1219.75,1219.50,1219.50,0,11,11.00
08/23/2005,22:33,1219.50,1219.50,1219.50,1219.50,0,63,63.00
08/23/2005,22:34,1219.25,1219.50,1219.25,1219.25,3,42,45.00
08/23/2005,22:35,1219.50,1219.50,1219.50,1219.50,3,0,3.00
08/23/2005,22:36,1219.50,1219.75,1219.50,1219.50,65,20,85.00
08/23/2005,22:37,1219.75,1219.75,1219.75,1219.75,4,0,4.00
08/23/2005,22:38,1219.75,1219.75,1219.75,1219.75,1,0,1.00
08/23/2005,22:41,1219.75,1219.75,1219.75,1219.75,22,0,22.00
08/23/2005,22:42,1219.75,1219.75,1219.75,1219.75,2,0,2.00
08/23/2005,22:45,1220.00,1220.00,1220.00,1220.00,6,0,6.00
08/23/2005,22:46,1220.00,1220.00,1220.00,1220.00,1,0,1.00
08/23/2005,22:47,1220.00,1220.00,1220.00,1220.00,11,0,11.00
08/23/2005,22:48,1220.00,1220.00,1220.00,1220.00,6,0,6.00
08/23/2005,22:49,1220.00,1220.00,1220.00,1220.00,7,0,7.00
08/23/2005,22:50,1220.00,1220.00,1220.00,1220.00,2,0,2.00
08/23/2005,22:51,1220.00,1220.00,1220.00,1220.00,2,0,2.00
08/23/2005,22:52,1220.00,1220.00,1219.75,1219.75,20,21,41.00
08/23/2005,22:53,1219.75,1219.75,1219.75,1219.75,0,1,1.00
08/23/2005,22:55,1220.00,1220.00,1220.00,1220.00,20,0,20.00
08/23/2005,22:56,1220.25,1220.25,1220.25,1220.25,27,0,27.00
08/23/2005,22:57,1220.50,1220.50,1220.50,1220.50,31,0,31.00
08/23/2005,23:00,1220.25,1220.25,1220.25,1220.25,0,15,15.00
08/23/2005,23:01,1220.25,1220.50,1220.25,1220.50,1,1,2.00
08/23/2005,23:03,1220.50,1220.50,1220.50,1220.50,10,0,10.00
08/23/2005,23:05,1220.50,1220.50,1220.50,1220.50,1,0,1.00
08/23/2005,23:06,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,23:07,1220.50,1220.50,1220.50,1220.50,3,0,3.00
08/23/2005,23:09,1220.50,1220.50,1220.50,1220.50,10,0,10.00
08/23/2005,23:11,1220.25,1220.25,1220.25,1220.25,0,20,20.00
08/23/2005,23:14,1220.25,1220.25,1220.25,1220.25,0,10,10.00
08/23/2005,23:16,1220.25,1220.25,1220.25,1220.25,0,2,2.00
08/23/2005,23:22,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,23:26,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,23:29,1220.25,1220.25,1220.25,1220.25,0,13,13.00
08/23/2005,23:33,1220.25,1220.25,1220.25,1220.25,0,1,1.00
08/23/2005,23:35,1220.25,1220.25,1220.00,1220.00,0,44,44.00
08/23/2005,23:36,1220.00,1220.00,1220.00,1220.00,0,10,10.00
08/23/2005,23:37,1220.00,1220.00,1220.00,1220.00,0,17,17.00
08/23/2005,23:41,1219.75,1219.75,1219.75,1219.75,0,14,14.00
08/23/2005,23:42,1220.00,1220.00,1220.00,1220.00,5,0,5.00
08/23/2005,23:43,1220.00,1220.00,1220.00,1220.00,1,0,1.00
08/23/2005,23:44,1220.00,1220.00,1220.00,1220.00,2,0,2.00
08/23/2005,23:45,1220.00,1220.00,1219.75,1219.75,2,2,4.00
08/23/2005,23:46,1220.00,1220.25,1220.00,1220.25,7,0,7.00
08/23/2005,23:48,1220.25,1220.25,1220.00,1220.00,2,1,3.00
08/23/2005,23:51,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/23/2005,23:52,1220.25,1220.25,1220.25,1220.25,5,0,5.00
08/23/2005,23:53,1220.25,1220.25,1220.25,1220.25,14,0,14.00
08/23/2005,23:54,1220.25,1220.25,1220.25,1220.25,2,0,2.00
08/23/2005,23:58,1220.25,1220.25,1220.25,1220.25,2,0,2.00
08/24/2005,00:09,1220.00,1220.25,1220.00,1220.25,3,1,4.00
08/24/2005,00:10,1220.25,1220.25,1220.25,1220.25,4,0,4.00
08/24/2005,00:13,1220.25,1220.25,1220.25,1220.25,3,0,3.00
08/24/2005,00:18,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,00:20,1220.25,1220.25,1220.25,1220.25,2,0,2.00
08/24/2005,00:21,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,00:24,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,00:25,1220.25,1220.25,1220.25,1220.25,6,0,6.00
08/24/2005,00:26,1220.25,1220.25,1220.25,1220.25,5,0,5.00
08/24/2005,00:33,1220.00,1220.00,1220.00,1220.00,0,1,1.00
08/24/2005,00:42,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,00:43,1220.25,1220.25,1220.25,1220.25,4,0,4.00
08/24/2005,00:46,1220.00,1220.00,1220.00,1220.00,0,3,3.00
08/24/2005,00:47,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,00:50,1220.00,1220.00,1220.00,1220.00,0,1,1.00
08/24/2005,00:52,1220.25,1220.25,1220.25,1220.25,4,0,4.00
08/24/2005,01:02,1220.25,1220.25,1220.25,1220.25,2,0,2.00
08/24/2005,01:03,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,01:05,1220.00,1220.25,1220.00,1220.25,3,1,4.00
08/24/2005,01:07,1220.25,1220.25,1220.25,1220.25,6,0,6.00
08/24/2005,01:12,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,01:14,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,01:17,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,01:18,1220.25,1220.25,1220.25,1220.25,2,0,2.00
08/24/2005,01:22,1220.25,1220.25,1220.25,1220.25,1,0,1.00
08/24/2005,01:24,1220.25,1220.25,1220.25,1220.25,2,0,2.00
08/24/2005,01:25,1220.00,1220.00,1220.00,1220.00,0,3,3.00
08/24/2005,01:26,1220.00,1220.00,1220.00,1220.00,0,5,5.00
08/24/2005,01:29,1220.00,1220.00,1220.00,1220.00,0,26,26.00
08/24/2005,01:30,1220.00,1220.00,1220.00,1220.00,0,6,6.00
08/24/2005,01:31,1219.75,1219.75,1219.75,1219.75,0,25,25.00
08/24/2005,01:32,1219.75,1219.75,1219.75,1219.75,0,13,13.00
08/24/2005,01:34,1219.75,1219.75,1219.75,1219.75,0,10,10.00
08/24/2005,01:35,1219.75,1219.75,1219.75,1219.75,0,20,20.00
08/24/2005,01:36,1219.75,1219.75,1219.75,1219.75,0,10,10.00
08/24/2005,01:38,1219.75,1219.75,1219.75,1219.75,0,20,20.00
08/24/2005,01:42,1219.75,1219.75,1219.75,1219.75,0,2,2.00
08/24/2005,01:47,1220.00,1220.00,1220.00,1220.00,21,0,21.00
08/24/2005,01:48,1220.00,1220.00,1220.00,1220.00,10,0,10.00
08/24/2005,01:52,1220.25,1220.25,1220.25,1220.25,2,0,2.00
08/24/2005,01:54,1220.25,1220.25,1220.25,1220.25,17,0,17.00
08/24/2005,01:55,1220.00,1220.00,1220.00,1220.00,0,27,27.00
08/24/2005,01:56,1220.00,1220.00,1219.75,1219.75,0,24,24.00
08/24/2005,01:58,1219.75,1219.75,1219.75,1219.75,0,50,50.00
08/24/2005,02:00,1220.00,1220.00,1219.75,1219.75,1,51,52.00
08/24/2005,02:01,1219.75,1219.75,1219.25,1219.25,21,189,210.00
08/24/2005,02:02,1219.25,1219.50,1219.00,1219.25,12,248,260.00
08/24/2005,02:03,1219.00,1219.25,1218.50,1218.50,70,240,310.00
08/24/2005,02:04,1218.50,1218.75,1218.00,1218.25,64,458,522.00
08/24/2005,02:05,1218.25,1218.25,1218.25,1218.25,155,0,155.00
08/24/2005,02:06,1218.00,1218.25,1218.00,1218.25,8,84,92.00
08/24/2005,02:07,1218.00,1218.50,1218.00,1218.25,138,30,168.00
08/24/2005,02:08,1218.25,1218.50,1218.25,1218.25,37,135,172.00
08/24/2005,02:09,1218.25,1218.25,1218.25,1218.25,0,54,54.00
08/24/2005,02:10,1218.25,1218.50,1218.25,1218.50,2,2,4.00
08/24/2005,02:11,1218.50,1218.75,1218.25,1218.75,143,6,149.00
08/24/2005,02:12,1218.75,1219.75,1218.75,1219.50,472,78,550.00
08/24/2005,02:13,1219.50,1219.75,1219.50,1219.75,126,73,199.00
08/24/2005,02:14,1219.75,1219.75,1219.50,1219.50,15,19,34.00
08/24/2005,02:15,1219.50,1219.50,1219.25,1219.25,0,16,16.00
08/24/2005,02:16,1219.25,1219.25,1219.00,1219.25,12,49,61.00
08/24/2005,02:17,1219.25,1219.50,1219.25,1219.25,9,37,46.00
08/24/2005,02:19,1219.25,1220.00,1219.25,1219.75,211,15,226.00
08/24/2005,02:20,1220.00,1220.50,1220.00,1220.25,174,1,175.00
08/24/2005,02:21,1220.25,1220.25,1220.00,1220.00,0,92,92.00
08/24/2005,02:22,1219.75,1219.75,1219.75,1219.75,0,1,1.00
08/24/2005,02:23,1219.75,1219.75,1219.50,1219.50,0,54,54.00
08/24/2005,02:24,1219.75,1220.00,1219.75,1220.00,100,0,100.00
08/24/2005,02:26,1220.25,1220.25,1220.25,1220.25,131,0,131.00
08/24/2005,02:27,1220.00,1220.00,1220.00,1220.00,0,21,21.00
08/24/2005,02:28,1220.25,1220.25,1220.25,1220.25,58,0,58.00
08/24/2005,02:29,1220.00,1220.25,1220.00,1220.25,4,4,8.00
08/24/2005,02:30,1220.25,1220.25,1220.00,1220.25,10,1,11.00
08/24/2005,02:31,1220.25,1220.25,1220.00,1220.00,3,2,5.00
08/24/2005,02:33,1220.00,1220.00,1220.00,1220.00,0,1,1.00
08/24/2005,02:34,1220.00,1220.00,1220.00,1220.00,0,157,157.00
08/24/2005,02:35,1220.00,1220.25,1219.75,1220.00,13,60,73.00
08/24/2005,02:36,1220.25,1220.25,1220.00,1220.00,1,30,31.00
08/24/2005,02:37,1220.00,1220.00,1220.00,1220.00,0,1,1.00
08/24/2005,02:39,1220.00,1220.00,1220.00,1220.00,0,43,43.00
08/24/2005,02:40,1219.75,1220.00,1219.75,1220.00,42,53,95.00
08/24/2005,02:41,1220.00,1220.00,1220.00,1220.00,15,0,15.00
08/24/2005,02:42,1220.00,1220.00,1220.00,1220.00,8,0,8.00
08/24/2005,02:43,1220.00,1220.00,1220.00,1220.00,2,0,2.00
08/24/2005,02:44,1219.75,1219.75,1219.50,1219.50,4,42,46.00
08/24/2005,02:45,1219.50,1219.50,1219.25,1219.50,19,108,127.00
08/24/2005,02:46,1219.50,1219.75,1219.25,1219.50,46,31,77.00
08/24/2005,02:47,1219.50,1219.50,1219.25,1219.25,0,22,22.00
08/24/2005,02:48,1219.25,1219.25,1218.75,1219.00,37,193,230.00
08/24/2005,02:49,1219.00,1219.00,1218.75,1219.00,4,1,5.00
08/24/2005,02:50,1218.75,1218.75,1218.25,1218.50,52,116,168.00
08/24/2005,02:51,1218.50,1218.50,1218.00,1218.00,2,118,120.00
08/24/2005,02:52,1218.25,1218.25,1218.25,1218.25,17,0,17.00
08/24/2005,02:53,1218.25,1218.50,1218.25,1218.50,9,0,9.00
08/24/2005,02:54,1218.50,1218.50,1218.50,1218.50,24,0,24.00
08/24/2005,02:55,1218.25,1218.25,1218.25,1218.25,0,135,135.00
08/24/2005,02:56,1218.25,1218.25,1218.25,1218.25,0,22,22.00
08/24/2005,02:57,1218.25,1218.25,1217.75,1217.75,1,319,320.00
08/24/2005,02:58,1217.75,1217.75,1217.50,1217.75,1,78,79.00
08/24/2005,02:59,1217.75,1217.75,1217.75,1217.75,132,0,132.00
08/24/2005,03:00,1217.75,1217.75,1217.75,1217.75,58,0,58.00
08/24/2005,03:01,1217.75,1217.75,1217.25,1217.50,123,86,209.00
08/24/2005,03:02,1217.50,1217.50,1217.50,1217.50,26,0,26.00
08/24/2005,03:03,1217.50,1217.75,1217.50,1217.50,6,37,43.00
08/24/2005,03:04,1217.75,1217.75,1217.75,1217.75,18,0,18.00
08/24/2005,03:05,1217.75,1217.75,1217.75,1217.75,8,0,8.00
08/24/2005,03:06,1217.75,1218.00,1217.75,1218.00,203,1,204.00
08/24/2005,03:07,1218.00,1218.75,1218.00,1218.50,404,30,434.00
08/24/2005,03:08,1218.50,1218.75,1218.50,1218.75,107,8,115.00
08/24/2005,03:09,1218.75,1218.75,1218.50,1218.75,40,30,70.00
08/24/2005,03:10,1218.75,1218.75,1218.50,1218.50,1,3,4.00
08/24/2005,03:11,1218.50,1218.50,1218.25,1218.50,23,67,90.00
08/24/2005,03:12,1218.50,1218.50,1218.25,1218.25,20,1,21.00
08/24/2005,03:13,1218.25,1218.25,1218.00,1218.25,10,29,39.00
08/24/2005,03:14,1218.00,1218.00,1217.75,1218.00,19,43,62.00
08/24/2005,03:15,1218.00,1218.00,1218.00,1218.00,15,0,15.00
08/24/2005,03:16,1218.25,1218.25,1218.00,1218.00,2,38,40.00
08/24/2005,03:17,1218.25,1218.25,1218.25,1218.25,2,0,2.00
08/24/2005,03:18,1218.00,1218.00,1218.00,1218.00,0,1,1.00
08/24/2005,03:19,1218.00,1218.00,1218.00,1218.00,0,51,51.00
08/24/2005,03:20,1218.25,1219.00,1218.25,1218.50,663,20,683.00
08/24/2005,03:21,1218.75,1219.00,1218.50,1218.50,35,24,59.00
08/24/2005,03:22,1218.50,1218.50,1218.50,1218.50,0,17,17.00
08/24/2005,03:23,1218.50,1218.75,1218.50,1218.75,54,10,64.00
08/24/2005,03:24,1218.75,1218.75,1218.75,1218.75,1,0,1.00
08/24/2005,03:25,1218.75,1219.00,1218.75,1219.00,11,5,16.00
08/24/2005,03:26,1219.00,1219.00,1219.00,1219.00,1,0,1.00
08/24/2005,03:27,1218.75,1218.75,1218.50,1218.50,0,31,31.00
08/24/2005,03:28,1218.75,1218.75,1218.50,1218.50,1,8,9.00
08/24/2005,03:29,1218.75,1218.75,1218.25,1218.25,1,42,43.00
08/24/2005,03:30,1218.25,1218.50,1218.00,1218.50,80,45,125.00
08/24/2005,03:31,1218.25,1218.50,1218.25,1218.50,3,1,4.00
08/24/2005,03:32,1218.50,1218.50,1218.50,1218.50,1,0,1.00
08/24/2005,03:33,1218.25,1218.25,1218.25,1218.25,0,6,6.00
08/24/2005,03:35,1218.50,1218.50,1218.50,1218.50,9,0,9.00
08/24/2005,03:36,1218.50,1218.50,1218.50,1218.50,3,0,3.00
08/24/2005,03:37,1218.75,1218.75,1218.75,1218.75,3,0,3.00
08/24/2005,03:38,1218.75,1218.75,1218.50,1218.50,10,20,30.00
08/24/2005,03:40,1218.50,1218.50,1218.50,1218.50,0,46,46.00
08/24/2005,03:41,1218.50,1218.50,1218.25,1218.25,0,13,13.00
08/24/2005,03:42,1218.25,1218.25,1218.25,1218.25,0,69,69.00
08/24/2005,03:43,1218.25,1218.25,1218.00,1218.25,37,13,50.00
08/24/2005,03:44,1218.25,1218.25,1218.25,1218.25,1,0,1.00
08/24/2005,03:45,1218.25,1218.25,1218.25,1218.25,54,0,54.00
08/24/2005,03:46,1218.25,1218.25,1218.25,1218.25,17,0,17.00
08/24/2005,03:47,1218.25,1218.25,1218.00,1218.25,7,1,8.00
08/24/2005,03:48,1218.00,1218.00,1218.00,1218.00,0,1,1.00
08/24/2005,03:49,1218.25,1218.25,1218.25,1218.25,1,0,1.00
08/24/2005,03:50,1218.00,1218.00,1218.00,1218.00,0,1,1.00
08/24/2005,03:51,1218.00,1218.00,1217.75,1218.00,1,243,244.00
08/24/2005,03:52,1218.00,1218.00,1218.00,1218.00,61,0,61.00
08/24/2005,03:54,1218.25,1218.25,1218.25,1218.25,2,0,2.00
08/24/2005,03:55,1218.00,1218.00,1218.00,1218.00,0,63,63.00
08/24/2005,03:56,1218.00,1218.00,1217.75,1217.75,0,9,9.00
08/24/2005,03:57,1218.00,1218.00,1218.00,1218.00,8,0,8.00
08/24/2005,03:58,1218.00,1218.00,1217.75,1217.75,2,51,53.00
08/24/2005,03:59,1217.75,1218.00,1217.75,1218.00,4,4,8.00
08/24/2005,04:00,1217.75,1217.75,1217.75,1217.75,0,1,1.00
08/24/2005,04:01,1218.00,1218.00,1218.00,1218.00,52,0,52.00
08/24/2005,04:02,1218.00,1218.25,1218.00,1218.25,115,0,115.00
08/24/2005,04:03,1218.25,1218.25,1218.25,1218.25,3,0,3.00
08/24/2005,04:04,1218.25,1218.25,1218.25,1218.25,112,0,112.00
08/24/2005,04:05,1218.25,1218.25,1218.25,1218.25,47,0,47.00
08/24/2005,04:06,1218.50,1218.50,1218.50,1218.50,1,0,1.00
08/24/2005,04:07,1218.50,1218.50,1218.50,1218.50,55,0,55.00
08/24/2005,04:08,1218.25,1218.25,1218.25,1218.25,0,26,26.00
08/24/2005,04:09,1218.25,1218.25,1218.25,1218.25,0,67,67.00
08/24/2005,04:10,1218.25,1218.25,1218.00,1218.00,0,62,62.00
08/24/2005,04:11,1218.00,1218.00,1218.00,1218.00,0,90,90.00
08/24/2005,04:14,1218.25,1218.25,1218.25,1218.25,30,0,30.00
08/24/2005,04:15,1218.25,1218.25,1218.25,1218.25,15,0,15.00
08/24/2005,04:16,1218.25,1218.50,1218.25,1218.50,22,0,22.00
08/24/2005,04:17,1218.50,1218.50,1218.50,1218.50,30,0,30.00
08/24/2005,04:18,1218.50,1218.50,1218.50,1218.50,16,0,16.00
08/24/2005,04:22,1218.25,1218.25,1218.25,1218.25,0,21,21.00
08/24/2005,04:23,1218.25,1218.50,1218.25,1218.25,15,2,17.00
08/24/2005,04:24,1218.25,1218.25,1218.25,1218.25,0,1,1.00
08/24/2005,04:26,1218.25,1218.25,1218.25,1218.25,0,49,49.00
08/24/2005,04:27,1218.25,1218.25,1218.25,1218.25,0,1,1.00
08/24/2005,04:28,1218.00,1218.00,1218.00,1218.00,0,50,50.00
08/24/2005,04:29,1218.00,1218.25,1218.00,1218.00,5,4,9.00
08/24/2005,04:30,1218.00,1218.00,1218.00,1218.00,0,17,17.00
08/24/2005,04:31,1218.00,1218.00,1218.00,1218.00,0,5,5.00
08/24/2005,04:33,1218.00,1218.00,1218.00,1218.00,0,1,1.00
08/24/2005,04:34,1218.25,1218.25,1218.25,1218.25,5,0,5.00
08/24/2005,04:35,1218.25,1218.25,1218.25,1218.25,20,0,20.00
08/24/2005,04:36,1218.25,1218.25,1218.25,1218.25,18,0,18.00
08/24/2005,04:38,1218.25,1218.25,1218.25,1218.25,38,0,38.00
08/24/2005,04:39,1218.25,1218.25,1218.25,1218.25,17,0,17.00
08/24/2005,04:40,1218.00,1218.00,1218.00,1218.00,0,72,72.00
08/24/2005,04:41,1218.00,1218.00,1218.00,1218.00,0,119,119.00
08/24/2005,04:42,1218.00,1218.00,1217.75,1217.75,0,11,11.00
08/24/2005,04:43,1218.00,1218.00,1218.00,1218.00,160,0,160.00
08/24/2005,04:44,1218.00,1218.00,1218.00,1218.00,9,0,9.00
08/24/2005,04:45,1218.00,1218.25,1218.00,1218.00,171,27,198.00
08/24/2005,04:46,1218.00,1218.00,1218.00,1218.00,0,12,12.00
08/24/2005,04:47,1218.00,1218.00,1218.00,1218.00,0,2,2.00
08/24/2005,04:48,1218.00,1218.00,1218.00,1218.00,0,1,1.00
08/24/2005,04:49,1218.00,1218.00,1218.00,1218.00,0,1,1.00
08/24/2005,04:50,1218.00,1218.00,1217.75,1218.00,100,102,202.00
08/24/2005,04:51,1218.00,1218.00,1218.00,1218.00,60,0,60.00
08/24/2005,04:52,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,04:53,1218.00,1218.00,1217.75,1218.00,336,10,346.00
08/24/2005,04:54,1218.25,1218.25,1218.25,1218.25,4,0,4.00
08/24/2005,04:55,1218.25,1218.25,1218.00,1218.00,1,142,143.00
08/24/2005,04:56,1218.00,1218.25,1218.00,1218.25,1,60,61.00
08/24/2005,04:57,1218.00,1218.00,1218.00,1218.00,0,82,82.00
08/24/2005,04:58,1218.00,1218.00,1218.00,1218.00,0,3,3.00
08/24/2005,05:00,1218.00,1218.00,1218.00,1218.00,0,216,216.00
08/24/2005,05:01,1218.00,1218.00,1217.75,1218.00,89,3,92.00
08/24/2005,05:02,1218.25,1218.25,1218.00,1218.00,1,57,58.00
08/24/2005,05:03,1218.00,1218.00,1218.00,1218.00,0,2,2.00
08/24/2005,05:04,1218.25,1218.25,1218.00,1218.00,5,2,7.00
08/24/2005,05:05,1218.00,1218.00,1218.00,1218.00,0,132,132.00
08/24/2005,05:06,1217.75,1217.75,1217.75,1217.75,0,125,125.00
08/24/2005,05:07,1217.75,1217.75,1217.50,1217.50,0,163,163.00
08/24/2005,05:08,1217.50,1217.75,1217.50,1217.50,3,16,19.00
08/24/2005,05:09,1217.50,1217.75,1217.25,1217.75,69,56,125.00
08/24/2005,05:10,1217.75,1217.75,1217.50,1217.75,22,4,26.00
08/24/2005,05:11,1217.75,1217.75,1217.75,1217.75,1,0,1.00
08/24/2005,05:13,1217.75,1217.75,1217.75,1217.75,1,0,1.00
08/24/2005,05:15,1218.00,1218.00,1217.75,1217.75,6,1,7.00
08/24/2005,05:16,1218.00,1218.00,1217.75,1217.75,22,28,50.00
08/24/2005,05:17,1217.75,1217.75,1217.75,1217.75,0,4,4.00
08/24/2005,05:19,1218.00,1218.00,1218.00,1218.00,17,0,17.00
08/24/2005,05:20,1218.00,1218.00,1218.00,1218.00,55,0,55.00
08/24/2005,05:21,1218.25,1218.25,1218.25,1218.25,12,0,12.00
08/24/2005,05:22,1218.25,1218.25,1218.25,1218.25,5,0,5.00
08/24/2005,05:23,1218.25,1218.25,1218.25,1218.25,4,0,4.00
08/24/2005,05:25,1218.00,1218.00,1218.00,1218.00,0,118,118.00
08/24/2005,05:26,1217.75,1218.00,1217.75,1218.00,18,22,40.00
08/24/2005,05:28,1218.25,1218.25,1218.25,1218.25,1,0,1.00
08/24/2005,05:29,1218.00,1218.00,1218.00,1218.00,0,62,62.00
08/24/2005,05:30,1218.00,1218.00,1217.75,1217.75,0,22,22.00
08/24/2005,05:31,1217.75,1218.00,1217.75,1217.75,19,99,118.00
08/24/2005,05:32,1217.75,1217.75,1217.50,1217.75,6,9,15.00
08/24/2005,05:33,1217.75,1218.00,1217.75,1218.00,8,0,8.00
08/24/2005,05:34,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,05:35,1217.75,1217.75,1217.75,1217.75,0,3,3.00
08/24/2005,05:36,1217.75,1217.75,1217.75,1217.75,0,33,33.00
08/24/2005,05:37,1218.00,1218.00,1218.00,1218.00,137,0,137.00
08/24/2005,05:38,1218.00,1218.00,1218.00,1218.00,3,0,3.00
08/24/2005,05:40,1218.00,1218.00,1218.00,1218.00,128,0,128.00
08/24/2005,05:42,1217.75,1217.75,1217.75,1217.75,0,20,20.00
08/24/2005,05:43,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,05:44,1218.00,1218.00,1218.00,1218.00,192,0,192.00
08/24/2005,05:45,1218.00,1218.00,1218.00,1218.00,2,0,2.00
08/24/2005,05:46,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,05:47,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,05:48,1217.75,1217.75,1217.75,1217.75,0,1,1.00
08/24/2005,05:50,1218.00,1218.00,1217.75,1217.75,1,106,107.00
08/24/2005,05:51,1217.75,1217.75,1217.50,1217.75,40,12,52.00
08/24/2005,05:52,1217.75,1217.75,1217.50,1217.75,29,45,74.00
08/24/2005,05:53,1217.75,1217.75,1217.75,1217.75,16,0,16.00
08/24/2005,05:55,1218.00,1218.00,1218.00,1218.00,15,0,15.00
08/24/2005,05:56,1218.00,1218.00,1218.00,1218.00,5,0,5.00
08/24/2005,05:58,1218.00,1218.00,1218.00,1218.00,4,0,4.00
08/24/2005,05:59,1217.75,1217.75,1217.75,1217.75,0,14,14.00
08/24/2005,06:00,1218.00,1218.00,1217.75,1217.75,1,79,80.00
08/24/2005,06:01,1217.75,1217.75,1217.75,1217.75,0,91,91.00
08/24/2005,06:02,1217.50,1217.75,1217.50,1217.75,12,2,14.00
08/24/2005,06:03,1217.75,1217.75,1217.75,1217.75,145,0,145.00
08/24/2005,06:05,1218.00,1218.00,1217.75,1217.75,1,9,10.00
08/24/2005,06:06,1218.00,1218.00,1218.00,1218.00,7,0,7.00
08/24/2005,06:07,1218.00,1218.00,1218.00,1218.00,12,0,12.00
08/24/2005,06:08,1218.00,1218.00,1217.75,1218.00,3,2,5.00
08/24/2005,06:09,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,06:10,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,06:11,1217.75,1217.75,1217.75,1217.75,0,10,10.00
08/24/2005,06:12,1217.75,1217.75,1217.75,1217.75,0,136,136.00
08/24/2005,06:13,1217.75,1217.75,1217.75,1217.75,0,6,6.00
08/24/2005,06:14,1218.00,1218.00,1217.75,1217.75,1,28,29.00
08/24/2005,06:16,1218.00,1218.00,1217.75,1217.75,38,1,39.00
08/24/2005,06:17,1218.00,1218.00,1218.00,1218.00,4,0,4.00
08/24/2005,06:18,1217.75,1217.75,1217.75,1217.75,0,5,5.00
08/24/2005,06:20,1217.75,1218.00,1217.75,1218.00,418,3,421.00
08/24/2005,06:21,1218.00,1218.00,1218.00,1218.00,6,0,6.00
08/24/2005,06:22,1218.00,1218.00,1217.75,1218.00,5,100,105.00
08/24/2005,06:23,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,06:24,1218.00,1218.00,1218.00,1218.00,101,0,101.00
08/24/2005,06:25,1218.00,1218.00,1217.75,1217.75,11,64,75.00
08/24/2005,06:28,1218.00,1218.00,1217.75,1217.75,12,2,14.00
08/24/2005,06:31,1218.00,1218.00,1217.75,1218.00,468,1,469.00
08/24/2005,06:32,1218.25,1218.25,1218.25,1218.25,5,0,5.00
08/24/2005,06:33,1218.25,1218.25,1218.25,1218.25,2,0,2.00
08/24/2005,06:34,1218.00,1218.25,1218.00,1218.25,52,3,55.00
08/24/2005,06:35,1218.00,1218.00,1218.00,1218.00,0,16,16.00
08/24/2005,06:36,1218.00,1218.00,1218.00,1218.00,0,28,28.00
08/24/2005,06:37,1218.00,1218.00,1218.00,1218.00,0,119,119.00
08/24/2005,06:40,1218.00,1218.00,1218.00,1218.00,0,16,16.00
08/24/2005,06:41,1218.00,1218.00,1218.00,1218.00,0,5,5.00
08/24/2005,06:42,1218.00,1218.00,1218.00,1218.00,0,4,4.00
08/24/2005,06:43,1218.00,1218.00,1218.00,1218.00,0,158,158.00
08/24/2005,06:44,1218.00,1218.25,1218.00,1218.25,1,3,4.00
08/24/2005,06:45,1218.25,1218.25,1218.25,1218.25,3,0,3.00
08/24/2005,06:46,1218.25,1218.25,1218.00,1218.00,2,128,130.00
08/24/2005,06:47,1217.75,1217.75,1217.75,1217.75,0,62,62.00
08/24/2005,06:48,1218.00,1218.00,1217.75,1217.75,1,10,11.00
08/24/2005,06:49,1218.00,1218.00,1218.00,1218.00,1,0,1.00
08/24/2005,06:50,1217.75,1218.00,1217.75,1218.00,1,1,2.00
08/24/2005,06:51,1217.75,1217.75,1217.75,1217.75,0,36,36.00
08/24/2005,06:52,1218.00,1218.25,1217.75,1218.00,420,111,531.00
08/24/2005,06:53,1218.00,1218.25,1218.00,1218.00,202,65,267.00
08/24/2005,06:54,1218.00,1218.25,1217.75,1218.25,9,114,123.00
08/24/2005,06:55,1218.00,1218.25,1218.00,1218.00,48,44,92.00
08/24/2005,06:56,1218.00,1218.25,1218.00,1218.25,1,36,37.00
08/24/2005,06:57,1218.00,1218.00,1218.00,1218.00,0,38,38.00
08/24/2005,06:58,1218.00,1218.00,1218.00,1218.00,0,2,2.00
08/24/2005,07:00,1218.00,1218.25,1218.00,1218.25,1,1,2.00
08/24/2005,07:01,1218.25,1218.25,1218.00,1218.25,4,27,31.00
08/24/2005,07:02,1218.00,1218.00,1218.00,1218.00,0,6,6.00
08/24/2005,07:03,1218.00,1218.00,1218.00,1218.00,0,117,117.00
08/24/2005,07:04,1217.75,1217.75,1217.75,1217.75,0,52,52.00
08/24/2005,07:05,1217.75,1217.75,1217.75,1217.75,0,84,84.00
08/24/2005,07:06,1217.75,1217.75,1217.75,1217.75,0,28,28.00
08/24/2005,07:07,1217.75,1217.75,1217.75,1217.75,0,95,95.00
08/24/2005,07:08,1217.75,1217.75,1217.75,1217.75,0,145,145.00
08/24/2005,07:09,1217.75,1218.00,1217.50,1217.75,55,19,74.00
08/24/2005,07:10,1217.75,1217.75,1217.50,1217.75,6,32,38.00
08/24/2005,07:11,1217.75,1218.00,1217.75,1217.75,309,4,313.00
08/24/2005,07:12,1217.75,1218.00,1217.75,1218.00,15,12,27.00
08/24/2005,07:13,1217.75,1217.75,1217.75,1217.75,0,23,23.00
08/24/2005,07:14,1217.75,1218.00,1217.75,1217.75,3,4,7.00
08/24/2005,07:15,1217.75,1217.75,1217.75,1217.75,0,164,164.00
08/24/2005,07:16,1217.75,1217.75,1217.75,1217.75,0,25,25.00
08/24/2005,07:17,1217.75,1217.75,1217.75,1217.75,0,8,8.00
08/24/2005,07:18,1217.75,1217.75,1217.75,1217.75,0,82,82.00
08/24/2005,07:19,1217.75,1217.75,1217.75,1217.75,0,95,95.00
08/24/2005,07:20,1217.75,1217.75,1217.50,1217.75,4,6,10.00
08/24/2005,07:21,1217.75,1218.00,1217.75,1217.75,18,27,45.00
08/24/2005,07:23,1218.00,1218.00,1218.00,1218.00,15,0,15.00
08/24/2005,07:24,1218.00,1218.00,1218.00,1218.00,44,0,44.00
08/24/2005,07:25,1217.75,1217.75,1217.75,1217.75,0,11,11.00
08/24/2005,07:26,1218.00,1218.00,1218.00,1218.00,158,0,158.00
08/24/2005,07:27,1218.00,1218.00,1218.00,1218.00,41,0,41.00
08/24/2005,07:28,1218.00,1218.00,1217.75,1217.75,9,83,92.00
08/24/2005,07:29,1217.75,1218.00,1217.75,1217.75,9,8,17.00
08/24/2005,07:30,1217.75,1218.25,1217.75,1218.25,132,49,181.00
08/24/2005,07:31,1218.00,1218.00,1216.00,1216.50,1730,2972,4702.00
08/24/2005,07:32,1216.75,1216.75,1216.00,1216.50,903,1277,2180.00
08/24/2005,07:33,1216.50,1216.50,1215.75,1216.25,612,1339,1951.00
08/24/2005,07:34,1216.25,1216.50,1216.00,1216.25,621,306,927.00
08/24/2005,07:35,1216.50,1216.75,1216.25,1216.75,596,159,755.00
08/24/2005,07:36,1216.75,1217.00,1216.50,1216.75,1200,93,1293.00
08/24/2005,07:37,1217.00,1217.00,1216.75,1217.00,303,189,492.00
08/24/2005,07:38,1217.00,1217.00,1216.75,1217.00,267,14,281.00
08/24/2005,07:39,1216.75,1217.00,1216.50,1216.75,3,391,394.00
08/24/2005,07:40,1216.75,1217.00,1216.75,1216.75,73,24,97.00
08/24/2005,07:41,1216.75,1216.75,1216.50,1216.75,29,57,86.00
08/24/2005,07:42,1216.75,1216.75,1216.50,1216.50,73,54,127.00
08/24/2005,07:43,1216.75,1216.75,1216.50,1216.75,288,20,308.00
08/24/2005,07:44,1216.50,1217.00,1216.50,1217.00,231,12,243.00
08/24/2005,07:45,1217.00,1217.00,1216.75,1216.75,61,153,214.00
08/24/2005,07:46,1216.75,1216.75,1216.75,1216.75,0,205,205.00
08/24/2005,07:47,1216.75,1216.75,1216.50,1216.75,82,59,141.00
08/24/2005,07:48,1217.00,1217.00,1216.75,1217.00,238,10,248.00
08/24/2005,07:49,1216.75,1217.00,1216.50,1216.50,14,225,239.00
08/24/2005,07:50,1216.75,1216.75,1216.50,1216.75,86,1,87.00
08/24/2005,07:51,1216.75,1216.75,1216.75,1216.75,14,0,14.00
08/24/2005,07:52,1216.75,1217.00,1216.75,1216.75,56,8,64.00
08/24/2005,07:53,1216.75,1217.00,1216.50,1216.75,331,272,603.00
08/24/2005,07:54,1216.75,1217.00,1216.50,1216.75,22,407,429.00
08/24/2005,07:55,1217.00,1217.00,1216.75,1216.75,2,107,109.00
08/24/2005,07:56,1217.00,1217.00,1216.75,1216.75,9,3,12.00
08/24/2005,07:57,1217.00,1217.00,1216.75,1217.00,26,62,88.00
08/24/2005,07:58,1217.00,1217.00,1216.75,1216.75,2,3,5.00
08/24/2005,07:59,1217.00,1217.25,1217.00,1217.00,264,26,290.00
08/24/2005,08:00,1217.00,1217.00,1217.00,1217.00,0,16,16.00
08/24/2005,08:01,1217.00,1217.25,1216.75,1217.00,8,403,411.00
08/24/2005,08:02,1216.75,1217.00,1216.75,1217.00,44,298,342.00
08/24/2005,08:03,1217.00,1217.50,1217.00,1217.25,277,52,329.00
08/24/2005,08:04,1217.25,1217.25,1217.00,1217.00,0,28,28.00
08/24/2005,08:05,1217.25,1217.50,1217.00,1217.50,103,39,142.00
08/24/2005,08:06,1217.50,1217.50,1217.25,1217.25,2,105,107.00
08/24/2005,08:07,1217.25,1217.50,1217.25,1217.25,3,431,434.00
08/24/2005,08:08,1217.25,1217.25,1217.25,1217.25,0,149,149.00
08/24/2005,08:09,1217.25,1217.75,1217.25,1217.50,507,542,1049.00
08/24/2005,08:10,1217.50,1217.50,1217.00,1217.00,1,277,278.00
08/24/2005,08:11,1217.00,1217.50,1217.00,1217.25,115,156,271.00
08/24/2005,08:12,1217.25,1217.25,1217.00,1217.25,3,299,302.00
08/24/2005,08:13,1217.00,1217.00,1217.00,1217.00,0,213,213.00
08/24/2005,08:14,1217.00,1217.00,1217.00,1217.00,0,94,94.00
08/24/2005,08:15,1217.00,1217.00,1216.75,1217.00,3,52,55.00
08/24/2005,08:16,1217.00,1217.00,1216.75,1216.75,13,2,15.00
08/24/2005,08:17,1217.00,1217.00,1216.75,1216.75,1,171,172.00
08/24/2005,08:18,1216.75,1216.75,1216.75,1216.75,0,11,11.00
08/24/2005,08:19,1216.75,1217.00,1216.75,1216.75,2,15,17.00
08/24/2005,08:20,1216.75,1217.00,1216.75,1216.75,25,8,33.00
08/24/2005,08:21,1217.00,1217.00,1216.75,1216.75,65,4,69.00
08/24/2005,08:22,1217.00,1217.00,1217.00,1217.00,29,0,29.00
08/24/2005,08:23,1217.00,1217.00,1217.00,1217.00,182,0,182.00
08/24/2005,08:24,1217.25,1217.75,1217.25,1217.50,980,4,984.00
08/24/2005,08:25,1217.50,1217.75,1217.50,1217.50,7,83,90.00
08/24/2005,08:26,1217.50,1217.75,1217.25,1217.50,683,449,1132.00
08/24/2005,08:27,1217.50,1217.75,1217.25,1217.25,28,380,408.00
08/24/2005,08:28,1217.25,1217.50,1217.25,1217.50,13,405,418.00
08/24/2005,08:29,1217.50,1217.50,1217.25,1217.50,71,14,85.00
08/24/2005,08:30,1217.50,1217.75,1217.25,1217.75,548,688,1236.00
08/24/2005,08:31,1217.75,1218.50,1217.00,1218.25,3696,2133,5829.00
08/24/2005,08:32,1218.00,1218.25,1217.75,1217.75,718,1126,1844.00
08/24/2005,08:33,1217.75,1218.25,1217.75,1218.00,816,800,1616.00
08/24/2005,08:34,1218.25,1218.75,1218.00,1218.25,1959,2073,4032.00
08/24/2005,08:35,1218.25,1218.50,1217.50,1218.00,629,1313,1942.00
08/24/2005,08:36,1218.00,1218.25,1217.75,1217.75,303,971,1274.00
08/24/2005,08:37,1218.00,1218.00,1216.75,1217.00,744,2807,3551.00
08/24/2005,08:38,1217.00,1217.00,1216.50,1217.00,411,1191,1602.00
08/24/2005,08:39,1217.00,1217.00,1216.25,1216.50,883,2415,3298.00
08/24/2005,08:40,1216.75,1217.25,1216.50,1217.00,2022,804,2826.00
08/24/2005,08:41,1217.00,1217.50,1216.50,1216.50,1822,1620,3442.00
08/24/2005,08:42,1216.50,1217.25,1216.50,1216.75,801,908,1709.00
08/24/2005,08:43,1217.00,1217.25,1216.50,1216.75,1164,1052,2216.00
08/24/2005,08:44,1216.75,1217.25,1216.75,1217.00,791,537,1328.00
08/24/2005,08:45,1217.00,1217.00,1216.50,1217.00,1314,416,1730.00
08/24/2005,08:46,1216.75,1217.25,1216.25,1216.25,1601,1891,3492.00
08/24/2005,08:47,1216.50,1216.75,1216.25,1216.75,734,1568,2302.00
08/24/2005,08:48,1216.75,1217.25,1216.50,1217.00,1874,634,2508.00
08/24/2005,08:49,1217.00,1217.25,1216.75,1216.75,1712,2251,3963.00
08/24/2005,08:50,1216.75,1217.50,1216.25,1217.50,2007,1000,3007.00
08/24/2005,08:51,1217.25,1218.00,1217.25,1217.50,2563,1547,4110.00
08/24/2005,08:52,1217.75,1218.00,1217.50,1217.75,1228,1147,2375.00
08/24/2005,08:53,1218.00,1218.00,1217.75,1217.75,151,1002,1153.00
08/24/2005,08:54,1217.75,1218.25,1217.75,1217.75,1398,488,1886.00
08/24/2005,08:55,1218.00,1218.50,1217.50,1218.25,1876,1240,3116.00
08/24/2005,08:56,1218.25,1218.50,1217.50,1217.50,1553,1890,3443.00
08/24/2005,08:57,1217.50,1218.00,1217.50,1217.75,736,813,1549.00
08/24/2005,08:58,1217.50,1218.00,1216.75,1217.25,2162,4345,6507.00
08/24/2005,08:59,1217.50,1217.75,1217.25,1217.75,285,244,529.00
08/24/2005,09:00,1217.75,1218.50,1217.50,1218.50,3354,449,3803.00
08/24/2005,09:01,1218.50,1218.75,1217.50,1217.75,1435,1803,3238.00
08/24/2005,09:02,1217.50,1219.25,1217.50,1219.00,5706,2383,8089.00
08/24/2005,09:03,1219.00,1219.75,1219.00,1219.50,6947,6101,13048.00
08/24/2005,09:04,1219.50,1219.75,1219.25,1219.25,897,2742,3639.00
08/24/2005,09:05,1219.25,1219.50,1219.00,1219.50,1800,1469,3269.00
08/24/2005,09:06,1219.25,1220.00,1219.00,1219.50,3382,694,4076.00
08/24/2005,09:07,1219.75,1220.25,1219.50,1220.00,4728,1238,5966.00
08/24/2005,09:08,1220.25,1220.50,1219.75,1220.25,2470,872,3342.00
08/24/2005,09:09,1220.50,1220.75,1220.25,1220.25,1798,2515,4313.00
08/24/2005,09:10,1220.25,1220.50,1219.75,1219.75,1663,2647,4310.00
08/24/2005,09:11,1219.75,1220.25,1219.75,1220.00,1417,342,1759.00
08/24/2005,09:12,1220.00,1220.50,1220.00,1220.25,1790,674,2464.00
08/24/2005,09:13,1220.25,1220.50,1219.75,1219.75,1092,2587,3679.00
08/24/2005,09:14,1219.75,1220.00,1219.25,1219.25,778,2030,2808.00
08/24/2005,09:15,1219.25,1219.50,1218.50,1218.75,598,2700,3298.00
08/24/2005,09:16,1218.75,1219.00,1218.50,1218.50,766,827,1593.00
08/24/2005,09:17,1218.75,1219.00,1218.50,1218.75,605,821,1426.00
08/24/2005,09:18,1219.00,1219.00,1218.50,1218.75,424,919,1343.00
08/24/2005,09:19,1218.75,1219.00,1218.75,1219.00,877,34,911.00
08/24/2005,09:20,1219.00,1219.25,1218.75,1218.75,145,498,643.00
08/24/2005,09:21,1218.75,1219.25,1218.75,1219.25,385,158,543.00
08/24/2005,09:22,1219.25,1219.50,1219.00,1219.50,486,29,515.00
08/24/2005,09:23,1219.25,1219.25,1218.50,1218.50,127,1207,1334.00
08/24/2005,09:24,1218.50,1219.00,1218.50,1218.50,344,197,541.00
08/24/2005,09:25,1218.50,1218.75,1218.00,1218.50,930,1549,2479.00
08/24/2005,09:26,1218.50,1219.25,1218.50,1219.25,1748,268,2016.00
08/24/2005,09:27,1219.25,1219.25,1218.50,1218.50,378,831,1209.00
08/24/2005,09:28,1218.50,1219.25,1218.50,1219.00,1146,228,1374.00
08/24/2005,09:29,1219.00,1219.25,1218.75,1219.00,231,968,1199.00
08/24/2005,09:30,1219.00,1219.25,1218.75,1218.75,342,310,652.00
08/24/2005,09:31,1218.75,1220.00,1218.50,1218.50,3433,2964,6397.00
08/24/2005,09:32,1218.50,1219.25,1218.50,1219.25,1204,362,1566.00
08/24/2005,09:33,1219.25,1220.50,1219.25,1220.00,3697,1730,5427.00
08/24/2005,09:34,1220.25,1220.75,1220.00,1220.50,3199,1147,4346.00
08/24/2005,09:35,1220.50,1221.00,1220.25,1221.00,3283,4108,7391.00
08/24/2005,09:36,1220.75,1222.00,1220.50,1222.00,6719,3370,10089.00
08/24/2005,09:37,1222.00,1222.25,1221.25,1221.50,4763,4148,8911.00
08/24/2005,09:38,1221.75,1221.75,1221.25,1221.50,1426,2232,3658.00
08/24/2005,09:39,1221.25,1221.75,1221.25,1221.50,857,1326,2183.00
08/24/2005,09:40,1221.50,1221.75,1221.25,1221.50,1215,726,1941.00
08/24/2005,09:41,1221.50,1221.50,1220.75,1220.75,693,2744,3437.00
08/24/2005,09:42,1220.75,1221.25,1220.75,1220.75,849,538,1387.00
08/24/2005,09:43,1220.75,1221.50,1220.75,1221.50,1811,533,2344.00
08/24/2005,09:44,1221.25,1221.75,1221.00,1221.75,1162,944,2106.00
08/24/2005,09:45,1221.75,1222.00,1221.25,1221.75,2010,1261,3271.00
08/24/2005,09:46,1221.75,1222.75,1221.50,1222.50,6316,2874,9190.00
08/24/2005,09:47,1222.50,1223.75,1222.50,1223.50,11232,2965,14197.00
08/24/2005,09:48,1223.75,1224.00,1223.25,1223.50,4554,4807,9361.00
08/24/2005,09:49,1223.50,1223.75,1223.25,1223.50,485,2834,3319.00
08/24/2005,09:50,1223.25,1223.50,1223.00,1223.25,2556,2837,5393.00
08/24/2005,09:51,1223.50,1223.75,1223.00,1223.25,2095,1549,3644.00
08/24/2005,09:52,1223.00,1223.50,1223.00,1223.00,1173,1328,2501.00
08/24/2005,09:53,1223.00,1223.75,1223.00,1223.25,2237,2559,4796.00
08/24/2005,09:54,1223.25,1223.50,1222.75,1223.50,1840,1575,3415.00
08/24/2005,09:55,1223.75,1223.75,1223.00,1223.00,649,2068,2717.00
08/24/2005,09:56,1222.75,1223.25,1222.75,1223.00,1020,2018,3038.00
08/24/2005,09:57,1223.00,1223.00,1222.50,1222.50,998,1063,2061.00
08/24/2005,09:58,1222.75,1222.75,1222.50,1222.50,33,1579,1612.00
08/24/2005,09:59,1222.50,1223.00,1222.25,1223.00,789,1608,2397.00
08/24/2005,10:00,1223.00,1223.00,1222.25,1222.25,442,1186,1628.00
08/24/2005,10:01,1222.50,1222.75,1222.25,1222.75,499,1636,2135.00
08/24/2005,10:02,1222.75,1222.75,1222.00,1222.25,786,594,1380.00
08/24/2005,10:03,1222.25,1223.00,1222.00,1222.50,1147,1004,2151.00
08/24/2005,10:04,1222.50,1222.50,1221.75,1221.75,101,1354,1455.00
08/24/2005,10:05,1221.75,1222.00,1221.50,1221.50,982,1316,2298.00
08/24/2005,10:06,1221.50,1222.00,1221.00,1221.00,619,2819,3438.00
08/24/2005,10:07,1221.00,1221.50,1221.00,1221.25,839,737,1576.00
08/24/2005,10:08,1221.25,1221.25,1220.50,1221.00,1219,3366,4585.00
08/24/2005,10:09,1220.75,1221.25,1220.25,1220.50,2053,4043,6096.00
08/24/2005,10:10,1220.75,1221.00,1220.50,1220.50,1557,1793,3350.00
08/24/2005,10:11,1220.50,1221.00,1220.50,1220.50,652,1393,2045.00
08/24/2005,10:12,1220.50,1220.75,1220.00,1220.75,2160,2059,4219.00
08/24/2005,10:13,1220.50,1221.00,1220.50,1221.00,842,595,1437.00
08/24/2005,10:14,1221.00,1221.00,1220.75,1220.75,869,48,917.00
08/24/2005,10:15,1220.75,1221.25,1220.75,1220.75,517,541,1058.00
08/24/2005,10:16,1221.00,1221.00,1220.50,1220.50,507,743,1250.00
08/24/2005,10:17,1220.50,1221.25,1220.50,1221.00,722,335,1057.00
08/24/2005,10:18,1221.00,1221.25,1220.75,1221.00,302,275,577.00
08/24/2005,10:19,1221.00,1221.50,1221.00,1221.25,704,404,1108.00
08/24/2005,10:20,1221.25,1221.50,1221.00,1221.25,212,178,390.00
08/24/2005,10:21,1221.50,1222.00,1221.25,1222.00,1504,477,1981.00
08/24/2005,10:22,1221.75,1222.25,1221.50,1222.00,1814,487,2301.00
08/24/2005,10:23,1222.00,1222.25,1221.75,1222.00,396,863,1259.00
08/24/2005,10:24,1222.00,1222.25,1221.75,1222.00,404,250,654.00
08/24/2005,10:25,1222.00,1222.00,1221.75,1221.75,262,78,340.00
08/24/2005,10:26,1221.75,1222.00,1221.75,1221.75,8,56,64.00
08/24/2005,10:27,1221.75,1222.25,1221.75,1222.25,725,58,783.00
08/24/2005,10:28,1222.00,1222.25,1221.75,1222.00,247,381,628.00
08/24/2005,10:29,1222.00,1222.00,1221.75,1221.75,364,25,389.00
08/24/2005,10:30,1221.75,1222.00,1221.50,1221.50,60,1831,1891.00
08/24/2005,10:31,1221.75,1222.00,1221.50,1221.75,387,414,801.00
08/24/2005,10:32,1221.50,1222.00,1221.50,1221.50,434,876,1310.00
08/24/2005,10:33,1221.50,1221.75,1221.25,1221.25,44,376,420.00
08/24/2005,10:34,1221.25,1221.75,1221.25,1221.50,310,658,968.00
08/24/2005,10:35,1221.50,1221.75,1221.50,1221.50,31,35,66.00
08/24/2005,10:36,1221.75,1221.75,1221.25,1221.25,37,611,648.00
08/24/2005,10:37,1221.25,1221.75,1221.25,1221.50,287,597,884.00
08/24/2005,10:38,1221.50,1221.50,1221.25,1221.50,316,62,378.00
08/24/2005,10:39,1221.50,1221.50,1221.25,1221.50,62,13,75.00
08/24/2005,10:40,1221.25,1221.75,1221.00,1221.25,429,505,934.00
08/24/2005,10:41,1221.25,1221.25,1221.00,1221.25,26,184,210.00
08/24/2005,10:42,1221.25,1221.50,1221.25,1221.25,767,390,1157.00
08/24/2005,10:43,1221.25,1222.25,1221.25,1222.25,963,381,1344.00
08/24/2005,10:44,1222.25,1222.25,1221.50,1221.50,171,796,967.00
08/24/2005,10:45,1221.50,1221.50,1221.00,1221.00,603,562,1165.00
08/24/2005,10:46,1221.00,1221.50,1221.00,1221.50,152,22,174.00
08/24/2005,10:47,1221.50,1221.50,1221.25,1221.50,385,647,1032.00
08/24/2005,10:48,1221.25,1222.00,1221.25,1221.50,1373,378,1751.00
08/24/2005,10:49,1221.50,1222.25,1221.50,1222.00,292,146,438.00
08/24/2005,10:50,1222.00,1222.25,1221.75,1222.00,486,123,609.00
08/24/2005,10:51,1222.00,1222.25,1221.50,1221.50,36,382,418.00
08/24/2005,10:52,1221.50,1221.75,1221.25,1221.50,619,601,1220.00
08/24/2005,10:53,1221.50,1221.75,1221.00,1221.50,282,871,1153.00
08/24/2005,10:54,1221.25,1221.50,1221.25,1221.50,501,24,525.00
08/24/2005,10:55,1221.50,1221.75,1221.50,1221.50,520,7,527.00
08/24/2005,10:56,1221.75,1223.00,1221.75,1223.00,3266,418,3684.00
08/24/2005,10:57,1223.00,1223.25,1222.50,1223.00,2037,1590,3627.00
08/24/2005,10:58,1223.00,1223.50,1222.75,1223.25,1217,1256,2473.00
08/24/2005,10:59,1223.00,1223.25,1222.25,1222.25,347,1561,1908.00
08/24/2005,11:00,1222.25,1222.25,1221.75,1222.25,744,457,1201.00
08/24/2005,11:01,1222.00,1222.25,1221.75,1221.75,187,558,745.00
08/24/2005,11:02,1221.75,1221.75,1221.25,1221.50,1059,1851,2910.00
08/24/2005,11:03,1221.50,1221.75,1221.50,1221.50,244,525,769.00
08/24/2005,11:04,1221.50,1221.75,1221.25,1221.50,77,165,242.00
08/24/2005,11:05,1221.50,1221.50,1221.00,1221.25,284,1368,1652.00
08/24/2005,11:06,1221.25,1221.75,1221.25,1221.50,924,159,1083.00
08/24/2005,11:07,1221.75,1221.75,1221.50,1221.75,320,367,687.00
08/24/2005,11:08,1221.50,1221.75,1221.50,1221.50,31,392,423.00
08/24/2005,11:09,1221.50,1221.50,1221.50,1221.50,0,43,43.00
08/24/2005,11:10,1221.50,1222.25,1221.50,1222.00,379,370,749.00
08/24/2005,11:11,1222.00,1222.00,1221.50,1221.75,40,97,137.00
08/24/2005,11:12,1221.75,1221.75,1221.50,1221.50,26,676,702.00
08/24/2005,11:13,1221.50,1222.00,1221.50,1221.75,285,90,375.00
08/24/2005,11:14,1222.00,1223.00,1221.75,1222.75,1745,128,1873.00
08/24/2005,11:15,1222.50,1222.75,1222.00,1222.00,198,1538,1736.00
08/24/2005,11:16,1222.00,1222.50,1222.00,1222.25,291,259,550.00
08/24/2005,11:17,1222.25,1222.50,1222.00,1222.25,43,373,416.00
08/24/2005,11:18,1222.50,1222.75,1222.25,1222.50,440,95,535.00
08/24/2005,11:19,1222.50,1222.50,1222.00,1222.25,48,302,350.00
08/24/2005,11:20,1222.50,1222.50,1222.00,1222.25,184,205,389.00
08/24/2005,11:21,1222.25,1222.75,1222.25,1222.50,177,182,359.00
08/24/2005,11:22,1222.50,1223.00,1222.50,1222.75,320,22,342.00
08/24/2005,11:23,1222.75,1223.25,1222.75,1223.00,509,340,849.00
08/24/2005,11:24,1223.00,1223.00,1222.75,1223.00,272,25,297.00
08/24/2005,11:25,1223.00,1223.25,1222.50,1222.75,527,404,931.00
08/24/2005,11:26,1222.75,1222.75,1222.50,1222.75,15,10,25.00
08/24/2005,11:27,1222.75,1223.50,1222.75,1223.00,1100,229,1329.00
08/24/2005,11:28,1223.25,1224.75,1223.25,1224.50,6859,3159,10018.00
08/24/2005,11:29,1224.50,1225.25,1224.50,1224.75,5560,3969,9529.00
08/24/2005,11:30,1224.50,1224.75,1224.25,1224.50,2258,1324,3582.00
08/24/2005,11:31,1224.50,1224.75,1224.25,1224.75,571,486,1057.00
08/24/2005,11:32,1224.50,1224.75,1224.25,1224.50,615,1588,2203.00
08/24/2005,11:33,1224.25,1224.75,1224.25,1224.75,788,580,1368.00
08/24/2005,11:34,1224.75,1224.75,1224.00,1224.00,158,1344,1502.00
08/24/2005,11:35,1224.00,1224.25,1223.75,1223.75,461,1209,1670.00
08/24/2005,11:36,1224.00,1224.00,1223.50,1223.75,597,703,1300.00
08/24/2005,11:37,1223.75,1224.00,1223.50,1223.75,791,44,835.00
08/24/2005,11:38,1223.75,1224.00,1223.50,1223.75,723,363,1086.00
08/24/2005,11:39,1223.75,1223.75,1223.50,1223.75,21,63,84.00
08/24/2005,11:40,1223.75,1224.00,1223.50,1223.75,384,325,709.00
08/24/2005,11:41,1224.00,1224.00,1223.75,1223.75,132,108,240.00
08/24/2005,11:42,1223.75,1223.75,1223.50,1223.75,213,660,873.00
08/24/2005,11:43,1223.75,1224.00,1223.50,1223.75,470,346,816.00
08/24/2005,11:44,1223.75,1224.00,1223.50,1224.00,862,31,893.00
08/24/2005,11:45,1224.00,1224.25,1223.75,1224.00,124,392,516.00
08/24/2005,11:46,1224.00,1224.25,1223.75,1224.25,305,38,343.00
08/24/2005,11:47,1224.25,1224.50,1224.00,1224.00,321,202,523.00
08/24/2005,11:48,1224.25,1224.75,1224.00,1224.50,1096,340,1436.00
08/24/2005,11:49,1224.50,1224.50,1224.25,1224.50,256,99,355.00
08/24/2005,11:50,1224.50,1224.75,1224.50,1224.50,1499,32,1531.00
08/24/2005,11:51,1224.75,1224.75,1224.50,1224.50,1113,955,2068.00
08/24/2005,11:52,1224.50,1225.00,1224.50,1224.75,347,641,988.00
08/24/2005,11:53,1224.75,1224.75,1224.50,1224.75,741,1023,1764.00
08/24/2005,11:54,1224.75,1225.00,1224.50,1224.75,440,357,797.00
08/24/2005,11:55,1224.50,1225.75,1224.50,1225.50,5346,2521,7867.00
08/24/2005,11:56,1225.50,1225.75,1224.75,1225.00,1619,2041,3660.00
08/24/2005,11:57,1225.00,1225.25,1224.75,1224.75,440,1119,1559.00
08/24/2005,11:58,1224.75,1225.00,1224.50,1224.75,523,876,1399.00
08/24/2005,11:59,1224.75,1225.00,1224.50,1224.75,420,210,630.00
08/24/2005,12:00,1224.75,1225.00,1224.50,1224.75,417,1011,1428.00
08/24/2005,12:01,1224.75,1225.00,1224.50,1224.75,683,435,1118.00
08/24/2005,12:02,1224.50,1224.75,1224.25,1224.50,228,1761,1989.00
08/24/2005,12:03,1224.50,1224.50,1223.75,1223.75,239,1409,1648.00
08/24/2005,12:04,1223.75,1224.00,1223.50,1223.50,388,1176,1564.00
08/24/2005,12:05,1223.75,1223.75,1223.25,1223.50,394,1537,1931.00
08/24/2005,12:06,1223.50,1223.75,1223.25,1223.50,295,868,1163.00
08/24/2005,12:07,1223.50,1223.75,1223.50,1223.50,616,184,800.00
08/24/2005,12:08,1223.75,1223.75,1223.50,1223.50,32,37,69.00
08/24/2005,12:09,1223.75,1223.75,1223.50,1223.50,37,146,183.00
08/24/2005,12:10,1223.75,1223.75,1223.50,1223.50,86,301,387.00
08/24/2005,12:11,1223.50,1223.75,1223.25,1223.50,111,463,574.00
08/24/2005,12:12,1223.50,1223.50,1223.00,1223.25,700,1205,1905.00
08/24/2005,12:13,1223.25,1223.50,1223.25,1223.25,36,577,613.00
08/24/2005,12:14,1223.25,1223.50,1223.00,1223.25,24,330,354.00
08/24/2005,12:15,1223.25,1223.50,1223.00,1223.00,419,705,1124.00
08/24/2005,12:16,1223.25,1223.25,1222.50,1223.00,166,1743,1909.00
08/24/2005,12:17,1222.75,1223.25,1222.50,1223.00,1067,421,1488.00
08/24/2005,12:18,1223.00,1223.25,1222.75,1223.00,321,754,1075.00
08/24/2005,12:19,1223.00,1223.25,1222.50,1222.75,368,1291,1659.00
08/24/2005,12:20,1223.00,1223.00,1221.75,1222.00,1032,3255,4287.00
08/24/2005,12:21,1221.75,1222.50,1221.75,1222.50,1082,522,1604.00
08/24/2005,12:22,1222.50,1222.50,1222.00,1222.25,710,237,947.00
08/24/2005,12:23,1222.50,1222.50,1222.25,1222.50,32,144,176.00
08/24/2005,12:24,1222.50,1222.75,1222.25,1222.50,566,255,821.00
08/24/2005,12:25,1222.25,1222.75,1222.25,1222.75,150,38,188.00
08/24/2005,12:26,1222.75,1222.75,1222.50,1222.75,805,5,810.00
08/24/2005,12:27,1222.75,1223.00,1222.50,1223.00,147,13,160.00
08/24/2005,12:28,1223.00,1223.00,1222.50,1222.75,69,98,167.00
08/24/2005,12:29,1222.75,1223.00,1222.50,1222.75,80,121,201.00
08/24/2005,12:30,1222.75,1223.00,1222.50,1222.75,75,147,222.00
08/24/2005,12:31,1222.50,1223.00,1222.50,1222.75,191,39,230.00
08/24/2005,12:32,1222.75,1223.00,1222.50,1222.75,585,225,810.00
08/24/2005,12:33,1223.00,1223.00,1222.75,1222.75,22,4,26.00
08/24/2005,12:34,1222.75,1223.00,1222.50,1222.75,157,662,819.00
08/24/2005,12:35,1222.75,1223.00,1222.75,1222.75,51,29,80.00
08/24/2005,12:36,1222.75,1223.00,1222.75,1222.75,67,214,281.00
08/24/2005,12:37,1222.75,1223.25,1222.75,1223.00,432,378,810.00
08/24/2005,12:38,1223.00,1223.00,1223.00,1223.00,150,0,150.00
08/24/2005,12:39,1223.00,1223.25,1222.75,1223.00,124,10,134.00
08/24/2005,12:40,1223.00,1223.00,1222.75,1222.75,20,446,466.00
08/24/2005,12:41,1222.75,1223.00,1222.75,1222.75,3,202,205.00
08/24/2005,12:42,1222.75,1222.75,1222.50,1222.50,212,38,250.00
08/24/2005,12:43,1222.75,1222.75,1222.25,1222.25,37,1055,1092.00
08/24/2005,12:44,1222.25,1222.50,1221.75,1221.75,178,1573,1751.00
08/24/2005,12:45,1221.75,1222.50,1221.75,1222.25,1100,1204,2304.00
08/24/2005,12:46,1222.25,1222.25,1222.00,1222.25,74,512,586.00
08/24/2005,12:47,1222.25,1222.25,1221.75,1222.00,467,291,758.00
08/24/2005,12:48,1222.00,1222.50,1222.00,1222.25,212,601,813.00
08/24/2005,12:49,1222.25,1222.25,1221.75,1222.00,293,758,1051.00
08/24/2005,12:50,1222.00,1222.00,1221.50,1221.75,797,968,1765.00
08/24/2005,12:51,1221.75,1222.00,1221.00,1221.25,1447,3241,4688.00
08/24/2005,12:52,1221.25,1221.50,1220.50,1220.50,1945,4008,5953.00
08/24/2005,12:53,1220.50,1221.00,1220.25,1220.50,1916,1737,3653.00
08/24/2005,12:54,1220.50,1220.75,1220.50,1220.75,36,891,927.00
08/24/2005,12:55,1220.75,1220.75,1220.50,1220.75,51,642,693.00
08/24/2005,12:56,1220.50,1220.75,1220.50,1220.75,1026,12,1038.00
08/24/2005,12:57,1220.75,1221.00,1220.75,1221.00,334,63,397.00
08/24/2005,12:58,1221.00,1221.50,1220.75,1221.25,2295,197,2492.00
08/24/2005,12:59,1221.25,1221.75,1221.25,1221.50,653,860,1513.00
08/24/2005,13:00,1221.50,1221.50,1221.00,1221.25,493,399,892.00
08/24/2005,13:01,1221.25,1221.25,1221.00,1221.00,379,67,446.00
08/24/2005,13:02,1221.25,1221.50,1221.00,1221.25,528,22,550.00
08/24/2005,13:03,1221.25,1221.75,1221.25,1221.75,419,10,429.00
08/24/2005,13:04,1221.75,1221.75,1220.75,1220.75,648,1579,2227.00
08/24/2005,13:05,1220.75,1221.25,1220.75,1221.25,533,33,566.00
08/24/2005,13:06,1221.25,1221.25,1221.00,1221.25,368,11,379.00
08/24/2005,13:07,1221.25,1221.50,1221.25,1221.25,341,13,354.00
08/24/2005,13:08,1221.25,1221.50,1221.25,1221.50,264,20,284.00
08/24/2005,13:09,1221.50,1222.00,1221.50,1222.00,872,21,893.00
08/24/2005,13:10,1222.00,1222.50,1221.75,1222.25,1135,241,1376.00
08/24/2005,13:11,1222.25,1222.50,1222.00,1222.50,256,288,544.00
08/24/2005,13:12,1222.25,1222.25,1222.00,1222.25,471,286,757.00
08/24/2005,13:13,1222.00,1222.25,1222.00,1222.00,60,455,515.00
08/24/2005,13:14,1222.00,1222.25,1222.00,1222.00,743,25,768.00
08/24/2005,13:15,1222.00,1222.25,1221.75,1222.00,349,605,954.00
08/24/2005,13:16,1222.00,1222.25,1221.75,1222.00,21,373,394.00
08/24/2005,13:17,1222.00,1222.00,1221.75,1222.00,113,460,573.00
08/24/2005,13:18,1221.75,1221.75,1221.00,1221.25,255,1104,1359.00
08/24/2005,13:19,1221.00,1221.25,1220.75,1221.00,184,1017,1201.00
08/24/2005,13:20,1221.00,1221.50,1221.00,1221.50,425,111,536.00
08/24/2005,13:21,1221.25,1221.75,1220.75,1221.00,284,940,1224.00
08/24/2005,13:22,1220.75,1221.50,1220.50,1220.75,971,1591,2562.00
08/24/2005,13:23,1220.75,1221.00,1220.50,1221.00,779,847,1626.00
08/24/2005,13:24,1221.00,1221.00,1219.50,1220.00,1834,4127,5961.00
08/24/2005,13:25,1220.00,1220.25,1219.75,1220.00,1077,510,1587.00
08/24/2005,13:26,1220.00,1220.50,1220.00,1220.25,1176,404,1580.00
08/24/2005,13:27,1220.25,1220.50,1219.75,1219.75,690,2021,2711.00
08/24/2005,13:28,1219.75,1220.25,1219.50,1219.75,955,1706,2661.00
08/24/2005,13:29,1220.00,1220.25,1219.50,1220.00,652,527,1179.00
08/24/2005,13:30,1220.00,1220.50,1220.00,1220.25,861,318,1179.00
08/24/2005,13:31,1220.25,1220.50,1220.00,1220.00,405,848,1253.00
08/24/2005,13:32,1220.25,1220.75,1220.00,1220.50,2379,1217,3596.00
08/24/2005,13:33,1220.50,1221.00,1219.75,1220.00,628,1425,2053.00
08/24/2005,13:34,1220.00,1220.00,1218.75,1219.00,1053,4939,5992.00
08/24/2005,13:35,1219.25,1219.50,1218.75,1219.00,936,1638,2574.00
08/24/2005,13:36,1219.00,1219.50,1219.00,1219.50,779,806,1585.00
08/24/2005,13:37,1219.50,1220.00,1219.25,1219.75,1115,807,1922.00
08/24/2005,13:38,1219.75,1219.75,1219.25,1219.75,492,220,712.00
08/24/2005,13:39,1219.75,1219.75,1219.25,1219.50,174,131,305.00
08/24/2005,13:40,1219.50,1220.00,1219.50,1219.50,277,180,457.00
08/24/2005,13:41,1219.50,1219.75,1219.25,1219.50,27,320,347.00
08/24/2005,13:42,1219.50,1219.50,1218.25,1218.25,1270,4322,5592.00
08/24/2005,13:43,1218.50,1219.25,1218.50,1219.25,1438,134,1572.00
08/24/2005,13:44,1219.00,1219.50,1218.75,1219.50,486,411,897.00
08/24/2005,13:45,1219.25,1220.00,1219.25,1219.50,1018,659,1677.00
08/24/2005,13:46,1219.25,1219.50,1218.25,1218.50,558,2390,2948.00
08/24/2005,13:47,1218.75,1218.75,1217.75,1218.25,888,5159,6047.00
08/24/2005,13:48,1218.25,1218.25,1217.50,1218.00,1781,1467,3248.00
08/24/2005,13:49,1218.00,1218.25,1217.75,1218.00,835,1050,1885.00
08/24/2005,13:50,1218.00,1218.25,1217.75,1218.25,561,906,1467.00
08/24/2005,13:51,1218.00,1218.00,1217.50,1218.00,1205,824,2029.00
08/24/2005,13:52,1218.00,1218.00,1217.25,1217.50,681,2271,2952.00
08/24/2005,13:53,1217.75,1218.25,1217.50,1218.00,2150,338,2488.00
08/24/2005,13:54,1218.00,1218.00,1217.50,1217.75,415,397,812.00
08/24/2005,13:55,1217.75,1218.00,1217.50,1217.75,651,256,907.00
08/24/2005,13:56,1217.75,1218.25,1217.75,1218.25,680,97,777.00
08/24/2005,13:57,1218.00,1218.25,1216.75,1217.00,1308,5624,6932.00
08/24/2005,13:58,1217.00,1217.50,1217.00,1217.25,2426,1006,3432.00
08/24/2005,13:59,1217.25,1217.50,1216.25,1216.50,941,4801,5742.00
08/24/2005,14:00,1216.50,1216.75,1216.25,1216.25,1608,1783,3391.00
08/24/2005,14:01,1216.25,1216.75,1216.00,1216.00,1936,2583,4519.00
08/24/2005,14:02,1216.00,1216.25,1214.75,1215.00,3955,9218,13173.00
08/24/2005,14:03,1215.25,1215.25,1213.75,1214.25,4924,6589,11513.00
08/24/2005,14:04,1214.50,1214.50,1213.75,1214.50,3087,1214,4301.00
08/24/2005,14:05,1214.50,1214.75,1214.00,1214.50,3261,1770,5031.00
08/24/2005,14:06,1214.75,1214.75,1214.25,1214.50,1242,1297,2539.00
08/24/2005,14:07,1214.50,1214.75,1214.25,1214.75,1321,313,1634.00
08/24/2005,14:08,1214.75,1215.50,1214.50,1215.25,2313,1072,3385.00
08/24/2005,14:09,1215.00,1215.00,1214.50,1214.50,1731,1202,2933.00
08/24/2005,14:10,1214.75,1214.75,1213.25,1213.75,3064,4184,7248.00
08/24/2005,14:11,1213.50,1214.00,1213.25,1213.50,1939,3132,5071.00
08/24/2005,14:12,1213.50,1213.75,1212.75,1213.00,3363,4244,7607.00
08/24/2005,14:13,1212.75,1212.75,1211.75,1212.50,3267,8140,11407.00
08/24/2005,14:14,1212.50,1212.75,1212.00,1212.25,3225,2912,6137.00
08/24/2005,14:15,1212.25,1212.25,1210.50,1211.00,5296,9219,14515.00
08/24/2005,14:16,1210.75,1211.75,1210.25,1211.25,4252,3074,7326.00
08/24/2005,14:17,1211.25,1212.00,1211.00,1211.25,2206,2353,4559.00
08/24/2005,14:18,1211.25,1211.75,1211.00,1211.75,1691,972,2663.00
08/24/2005,14:19,1211.75,1212.50,1211.50,1212.00,3689,1744,5433.00
08/24/2005,14:20,1212.00,1212.75,1211.75,1212.75,3272,1111,4383.00
08/24/2005,14:21,1212.50,1213.25,1212.50,1213.00,4040,479,4519.00
08/24/2005,14:22,1213.00,1213.25,1212.75,1213.00,2357,1064,3421.00
08/24/2005,14:23,1212.75,1213.25,1212.75,1213.25,1095,757,1852.00
08/24/2005,14:24,1213.25,1213.50,1212.75,1213.00,874,3783,4657.00
08/24/2005,14:25,1212.75,1213.00,1212.50,1212.75,627,833,1460.00
08/24/2005,14:26,1212.50,1212.75,1212.25,1212.50,1014,2186,3200.00
08/24/2005,14:27,1212.50,1212.75,1212.50,1212.50,232,559,791.00
08/24/2005,14:28,1212.50,1212.75,1211.75,1212.00,570,2866,3436.00
08/24/2005,14:29,1212.00,1212.75,1211.75,1212.50,2831,741,3572.00
08/24/2005,14:30,1212.50,1212.50,1211.75,1212.00,475,982,1457.00
08/24/2005,14:31,1212.00,1212.25,1211.75,1212.25,1057,317,1374.00
08/24/2005,14:32,1212.25,1212.25,1211.50,1211.75,1684,2397,4081.00
08/24/2005,14:33,1211.75,1212.00,1211.25,1212.00,959,1587,2546.00
08/24/2005,14:34,1211.75,1212.00,1211.75,1211.75,1987,221,2208.00
08/24/2005,14:35,1211.75,1212.00,1211.50,1212.00,512,796,1308.00
08/24/2005,14:36,1212.00,1212.50,1212.00,1212.50,1203,579,1782.00
08/24/2005,14:37,1212.50,1212.50,1212.00,1212.25,541,856,1397.00
08/24/2005,14:38,1212.25,1213.00,1212.25,1212.75,2543,486,3029.00
08/24/2005,14:39,1212.75,1213.00,1212.50,1213.00,884,338,1222.00
08/24/2005,14:40,1213.00,1214.00,1212.75,1213.25,4615,2555,7170.00
08/24/2005,14:41,1213.50,1213.50,1212.75,1213.00,2354,3157,5511.00
08/24/2005,14:42,1212.75,1213.00,1212.75,1213.00,45,891,936.00
08/24/2005,14:43,1212.75,1213.00,1212.50,1212.75,264,463,727.00
08/24/2005,14:44,1212.50,1212.75,1212.50,1212.50,60,1414,1474.00
08/24/2005,14:45,1212.75,1212.75,1212.25,1212.50,392,475,867.00
08/24/2005,14:46,1212.25,1212.75,1212.25,1212.50,725,836,1561.00
08/24/2005,14:47,1212.50,1212.50,1211.25,1211.25,353,4287,4640.00
08/24/2005,14:48,1211.50,1211.75,1211.00,1211.50,3265,2784,6049.00
08/24/2005,14:49,1211.50,1211.75,1211.25,1211.50,286,979,1265.00
08/24/2005,14:50,1211.50,1211.50,1210.75,1211.00,1687,2257,3944.00
08/24/2005,14:51,1211.00,1211.50,1211.00,1211.25,1232,1219,2451.00
08/24/2005,14:52,1211.00,1211.50,1210.75,1211.00,1568,1962,3530.00
08/24/2005,14:53,1211.00,1211.25,1210.50,1210.75,649,2681,3330.00
08/24/2005,14:54,1210.75,1211.00,1210.25,1210.50,1646,3794,5440.00
08/24/2005,14:55,1210.50,1211.00,1210.00,1211.00,4824,2054,6878.00
08/24/2005,14:56,1211.00,1211.25,1211.00,1211.00,1685,1040,2725.00
08/24/2005,14:57,1211.00,1211.50,1211.00,1211.50,1486,1517,3003.00
08/24/2005,14:58,1211.50,1212.00,1211.25,1211.50,2413,2043,4456.00
08/24/2005,14:59,1211.50,1211.75,1211.00,1211.25,1179,4221,5400.00
08/24/2005,15:00,1211.00,1211.50,1210.50,1210.75,1862,5610,7472.00
08/24/2005,15:01,1210.75,1210.75,1209.75,1209.75,3133,6634,9767.00
08/24/2005,15:02,1209.75,1210.00,1209.50,1209.75,3242,4455,7697.00
08/24/2005,15:03,1209.75,1210.50,1209.75,1210.25,5019,653,5672.00
08/24/2005,15:04,1210.50,1210.75,1210.25,1210.50,2135,650,2785.00
08/24/2005,15:05,1210.50,1210.50,1209.50,1209.50,584,2780,3364.00
08/24/2005,15:06,1209.75,1210.00,1209.25,1209.75,3688,2483,6171.00
08/24/2005,15:07,1210.00,1210.25,1209.75,1210.00,2749,789,3538.00
08/24/2005,15:08,1209.75,1210.00,1209.50,1209.50,172,1503,1675.00
08/24/2005,15:09,1209.50,1209.75,1209.00,1209.75,1871,1893,3764.00
08/24/2005,15:10,1209.75,1210.25,1209.50,1210.25,1823,1085,2908.00
08/24/2005,15:11,1210.00,1210.75,1210.00,1210.50,2338,236,2574.00
08/24/2005,15:12,1210.50,1211.00,1210.50,1210.75,3484,175,3659.00
08/24/2005,15:13,1210.75,1211.00,1210.00,1210.00,1710,3532,5242.00
08/24/2005,15:14,1210.25,1210.50,1210.00,1210.25,1058,434,1492.00
08/24/2005,15:15,1210.25,1210.50,1209.25,1209.75,3263,6887,10150.00
08/24/2005,15:16,1209.50,1209.50,1209.25,1209.50,43,114,157.00
08/24/2005,15:31,1209.25,1209.50,1209.00,1209.00,420,586,1006.00
08/24/2005,15:32,1209.25,1209.25,1209.00,1209.00,20,133,153.00
08/24/2005,15:33,1209.00,1209.00,1208.50,1208.75,72,394,466.00
08/24/2005,15:34,1208.75,1209.00,1208.75,1209.00,248,0,248.00
08/24/2005,15:35,1209.00,1209.25,1209.00,1209.25,191,155,346.00
08/24/2005,15:36,1209.25,1209.50,1209.25,1209.25,482,91,573.00
08/24/2005,15:37,1209.25,1209.50,1209.25,1209.50,5,52,57.00
08/24/2005,15:38,1209.25,1209.50,1209.25,1209.50,1,115,116.00
08/24/2005,15:39,1209.50,1209.50,1209.00,1209.25,3,155,158.00
08/24/2005,15:40,1209.00,1209.00,1209.00,1209.00,0,86,86.00
08/24/2005,15:41,1209.00,1209.00,1208.75,1209.00,51,25,76.00
08/24/2005,15:42,1209.00,1209.25,1209.00,1209.25,81,0,81.00
08/24/2005,15:43,1209.00,1209.00,1209.00,1209.00,0,10,10.00
08/24/2005,15:44,1209.00,1209.25,1209.00,1209.25,2,1,3.00
08/24/2005,15:45,1209.25,1209.25,1209.25,1209.25,7,0,7.00
08/24/2005,15:46,1209.25,1209.25,1209.25,1209.25,21,0,21.00
08/24/2005,15:47,1209.25,1209.25,1209.25,1209.25,25,0,25.00
08/24/2005,15:48,1209.25,1209.25,1209.25,1209.25,40,0,40.00
08/24/2005,15:49,1209.25,1209.25,1209.25,1209.25,270,0,270.00
08/24/2005,15:50,1209.25,1209.75,1209.25,1209.75,115,0,115.00
08/24/2005,15:51,1209.50,1209.75,1209.50,1209.50,161,161,322.00
08/24/2005,15:52,1209.50,1209.50,1209.50,1209.50,0,6,6.00
08/24/2005,15:53,1209.75,1209.75,1209.75,1209.75,1,0,1.00
08/24/2005,15:54,1209.50,1209.50,1209.50,1209.50,0,15,15.00
08/24/2005,15:55,1209.75,1210.00,1209.75,1210.00,149,0,149.00
08/24/2005,15:56,1210.00,1210.00,1209.75,1209.75,27,16,43.00
08/24/2005,15:57,1209.75,1209.75,1209.75,1209.75,0,110,110.00
08/24/2005,15:58,1209.50,1209.75,1209.50,1209.75,11,50,61.00
08/24/2005,15:59,1209.75,1209.75,1209.50,1209.50,4,2,6.00
08/24/2005,16:00,1209.75,1209.75,1209.50,1209.75,117,6,123.00
08/24/2005,17:01,1209.00,1209.75,1209.00,1209.75,66,5,71.00
08/24/2005,17:02,1209.75,1209.75,1209.50,1209.75,3,1,4.00
08/24/2005,17:03,1209.75,1209.75,1209.75,1209.75,86,0,86.00
08/24/2005,17:04,1209.75,1209.75,1209.50,1209.50,29,25,54.00
08/24/2005,17:06,1210.00,1210.00,1209.75,1210.00,21,21,42.00
08/24/2005,17:07,1209.75,1209.75,1209.75,1209.75,0,16,16.00
08/24/2005,17:08,1209.75,1210.00,1209.75,1209.75,1,7,8.00
08/24/2005,17:11,1209.75,1209.75,1209.75,1209.75,0,23,23.00
08/24/2005,17:12,1209.75,1209.75,1209.75,1209.75,0,13,13.00
08/24/2005,17:14,1209.75,1209.75,1209.50,1209.50,0,11,11.00
08/24/2005,17:15,1210.00,1210.00,1209.75,1209.75,2,27,29.00
08/24/2005,17:16,1209.75,1210.00,1209.75,1209.75,2,28,30.00
08/24/2005,17:17,1210.00,1210.00,1209.75,1209.75,1,25,26.00
08/24/2005,17:18,1209.75,1209.75,1209.75,1209.75,0,12,12.00
08/24/2005,17:19,1209.75,1209.75,1209.75,1209.75,0,4,4.00
08/24/2005,17:22,1209.75,1209.75,1209.75,1209.75,0,2,2.00
08/24/2005,17:23,1210.00,1210.00,1210.00,1210.00,30,0,30.00
08/24/2005,17:25,1209.75,1209.75,1209.75,1209.75,0,1,1.00
08/24/2005,17:26,1210.00,1210.00,1210.00,1210.00,11,0,11.00
08/24/2005,17:28,1210.00,1210.00,1210.00,1210.00,10,0,10.00
08/24/2005,17:29,1210.00,1210.00,1210.00,1210.00,15,0,15.00
08/24/2005,17:30,1210.00,1210.00,1210.00,1210.00,10,0,10.00
08/24/2005,17:31,1210.00,1210.00,1210.00,1210.00,214,0,214.00
08/24/2005,17:32,1210.00,1210.25,1210.00,1210.00,9,2,11.00
08/24/2005,17:33,1210.25,1210.25,1210.25,1210.25,2,0,2.00
08/24/2005,17:34,1210.25,1210.25,1210.25,1210.25,5,0,5.00
08/24/2005,17:35,1210.25,1210.25,1210.25,1210.25,62,0,62.00
08/24/2005,17:36,1210.25,1210.25,1210.25,1210.25,34,0,34.00
08/24/2005,17:38,1210.00,1210.25,1210.00,1210.25,2,1,3.00
08/24/2005,17:39,1210.25,1210.25,1210.25,1210.25,1,0,1.00
08/24/2005,17:40,1210.00,1210.25,1210.00,1210.25,10,1,11.00
08/24/2005,17:46,1210.25,1210.25,1210.25,1210.25,30,0,30.00
08/24/2005,17:47,1210.25,1210.25,1210.25,1210.25,3,0,3.00
08/24/2005,17:48,1210.25,1210.25,1210.25,1210.25,1,0,1.00
08/24/2005,17:50,1210.25,1210.25,1210.25,1210.25,14,0,14.00
08/24/2005,17:51,1210.00,1210.00,1210.00,1210.00,0,1,1.00
08/24/2005,17:52,1210.25,1210.25,1210.25,1210.25,1,0,1.00
08/24/2005,17:53,1210.00,1210.25,1210.00,1210.25,2,4,6.00
08/24/2005,17:55,1210.25,1210.25,1210.00,1210.00,5,1,6.00
08/24/2005,18:01,1210.25,1210.25,1210.25,1210.25,4,0,4.00
08/24/2005,18:02,1210.25,1210.25,1210.25,1210.25,1,0,1.00
08/24/2005,18:04,1210.25,1210.25,1210.25,1210.25,5,0,5.00
08/24/2005,18:05,1210.25,1210.25,1210.25,1210.25,1,0,1.00
08/24/2005,18:07,1210.00,1210.00,1210.00,1210.00,0,2,2.00
08/24/2005,18:10,1210.00,1210.00,1210.00,1210.00,0,1,1.00
08/24/2005,18:14,1210.25,1210.25,1210.25,1210.25,15,0,15.00
08/24/2005,18:15,1210.00,1210.25,1210.00,1210.25,6,1,7.00
08/24/2005,18:16,1210.25,1210.25,1210.25,1210.25,10,0,10.00
08/24/2005,18:21,1210.00,1210.00,1210.00,1210.00,0,1,1.00
08/24/2005,18:22,1210.25,1210.25,1210.00,1210.00,2,1,3.00
08/24/2005,18:23,1210.00,1210.00,1210.00,1210.00,0,2,2.00
08/24/2005,18:25,1210.00,1210.00,1210.00,1210.00,0,1,1.00
08/24/2005,18:29,1210.25,1210.25,1210.00,1210.00,1,31,32.00
08/24/2005,18:30,1210.25,1210.25,1210.00,1210.00,1,123,124.00
08/24/2005,18:32,1210.00,1210.00,1210.00,1210.00,0,11,11.00
08/24/2005,18:33,1210.00,1210.00,1210.00,1210.00,0,9,9.00
08/24/2005,18:34,1210.00,1210.00,1210.00,1210.00,0,1,1.00
08/24/2005,18:35,1210.00,1210.00,1210.00,1210.00,0,6,6.00
08/24/2005,18:37,1210.25,1210.25,1210.25,1210.25,3,0,3.00
08/24/2005,18:38,1210.00,1210.00,1210.00,1210.00,0,2,2.00
08/24/2005,18:39,1210.00,1210.00,1210.00,1210.00,0,13,13.00
08/24/2005,18:40,1210.00,1210.00,1210.00,1210.00,0,5,5.00
08/24/2005,18:41,1210.00,1210.25,1209.75,1209.75,1,14,15.00
08/24/2005,18:43,1210.25,1210.25,1210.25,1210.25,5,0,5.00
08/24/2005,18:44,1210.25,1210.25,1210.00,1210.00,3,19,22.00
08/24/2005,18:45,1210.00,1210.00,1210.00,1210.00,0,13,13.00
08/24/2005,18:46,1210.00,1210.00,1210.00,1210.00,0,6,6.00
08/24/2005,18:53,1210.00,1210.00,1210.00,1210.00,0,11,11.00
08/24/2005,18:54,1210.00,1210.00,1210.00,1210.00,0,11,11.00
08/24/2005,18:57,1210.00,1210.00,1210.00,1210.00,0,1,1.00
08/24/2005,18:58,1210.25,1210.25,1210.25,1210.25,7,0,7.00
08/24/2005,19:00,1210.25,1210.25,1210.25,1210.25,1,0,1.00
08/24/2005,19:01,1210.00,1210.00,1210.00,1210.00,0,3,3.00
08/24/2005,19:02,1210.00,1210.25,1210.00,1210.00,1,4,5.00
08/24/2005,19:09,1210.25,1210.25,1210.25,1210.25,15,0,15.00
08/24/2005,19:10,1210.25,1210.25,1210.25,1210.25,91,0,91.00
08/24/2005,19:11,1210.25,1210.25,1210.25,1210.25,7,0,7.00
08/24/2005,19:12,1210.25,1210.25,1210.25,1210.25,2,0,2.00
08/24/2005,19:14,1210.25,1210.25,1210.25,1210.25,3,0,3.00
08/24/2005,19:15,1210.25,1210.25,1210.25,1210.25,5,0,5.00
08/24/2005,19:19,1210.50,1210.50,1210.50,1210.50,7,0,7.00
08/24/2005,19:20,1210.25,1210.25,1210.25,1210.25,0,1,1.00
08/24/2005,19:21,1210.25,1210.25,1210.25,1210.25,0,9,9.00
08/24/2005,19:22,1210.50,1210.50,1210.50,1210.50,2,0,2.00
08/24/2005,19:24,1210.25,1210.25,1210.25,1210.25,0,1,1.00
08/24/2005,19:30,1210.25,1210.25,1210.25,1210.25,0,4,4.00
08/24/2005,19:31,1210.50,1210.50,1210.50,1210.50,415,0,415.00
08/24/2005,19:32,1210.50,1210.75,1210.50,1210.75,129,0,129.00
08/24/2005,19:33,1210.50,1210.50,1210.50,1210.50,0,11,11.00
08/24/2005,19:34,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,19:35,1210.50,1210.75,1210.50,1210.75,1,2,3.00
08/24/2005,19:36,1210.75,1210.75,1210.50,1210.50,1,1,2.00
08/24/2005,19:37,1210.75,1210.75,1210.50,1210.50,4,4,8.00
08/24/2005,19:39,1210.50,1210.75,1210.50,1210.75,1,4,5.00
08/24/2005,19:40,1210.50,1210.75,1210.50,1210.75,2,10,12.00
08/24/2005,19:42,1210.75,1210.75,1210.75,1210.75,2,0,2.00
08/24/2005,19:43,1210.50,1210.50,1210.50,1210.50,0,3,3.00
08/24/2005,19:44,1210.75,1210.75,1210.50,1210.50,1,1,2.00
08/24/2005,19:45,1210.50,1210.50,1210.50,1210.50,0,2,2.00
08/24/2005,19:48,1210.50,1210.50,1210.50,1210.50,0,2,2.00
08/24/2005,19:50,1210.50,1210.75,1210.50,1210.75,2,2,4.00
08/24/2005,19:53,1210.75,1210.75,1210.50,1210.75,3,1,4.00
08/24/2005,19:54,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,19:55,1210.50,1210.50,1210.50,1210.50,0,10,10.00
08/24/2005,19:56,1210.50,1210.50,1210.50,1210.50,0,2,2.00
08/24/2005,19:57,1210.50,1210.50,1210.50,1210.50,0,22,22.00
08/24/2005,19:59,1210.50,1210.50,1210.50,1210.50,0,40,40.00
08/24/2005,20:00,1210.50,1210.50,1210.50,1210.50,0,28,28.00
08/24/2005,20:01,1210.50,1210.50,1210.50,1210.50,0,8,8.00
08/24/2005,20:02,1210.50,1210.50,1210.50,1210.50,0,9,9.00
08/24/2005,20:03,1210.50,1210.50,1210.50,1210.50,0,13,13.00
08/24/2005,20:04,1210.50,1210.50,1210.50,1210.50,0,25,25.00
08/24/2005,20:06,1210.50,1210.50,1210.50,1210.50,0,7,7.00
08/24/2005,20:07,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,20:08,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,20:09,1210.50,1211.00,1210.50,1210.75,110,3,113.00
08/24/2005,20:10,1210.75,1210.75,1210.75,1210.75,0,8,8.00
08/24/2005,20:11,1210.75,1210.75,1210.75,1210.75,0,2,2.00
08/24/2005,20:12,1210.75,1210.75,1210.75,1210.75,0,4,4.00
08/24/2005,20:14,1210.75,1210.75,1210.75,1210.75,0,5,5.00
08/24/2005,20:15,1211.00,1211.00,1211.00,1211.00,2,0,2.00
08/24/2005,20:16,1210.75,1211.00,1210.75,1211.00,3,1,4.00
08/24/2005,20:17,1210.75,1210.75,1210.75,1210.75,0,51,51.00
08/24/2005,20:18,1210.75,1210.75,1210.75,1210.75,0,10,10.00
08/24/2005,20:19,1210.75,1210.75,1210.75,1210.75,0,9,9.00
08/24/2005,20:20,1210.75,1210.75,1210.75,1210.75,0,4,4.00
08/24/2005,20:21,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,20:22,1210.75,1211.00,1210.75,1211.00,6,0,6.00
08/24/2005,20:23,1210.75,1210.75,1210.75,1210.75,0,11,11.00
08/24/2005,20:24,1210.75,1210.75,1210.75,1210.75,0,2,2.00
08/24/2005,20:25,1210.75,1210.75,1210.75,1210.75,0,2,2.00
08/24/2005,20:27,1211.00,1211.00,1211.00,1211.00,3,0,3.00
08/24/2005,20:28,1210.75,1210.75,1210.75,1210.75,0,6,6.00
08/24/2005,20:32,1210.75,1210.75,1210.75,1210.75,0,2,2.00
08/24/2005,20:33,1210.75,1210.75,1210.75,1210.75,0,24,24.00
08/24/2005,20:34,1210.50,1210.75,1210.50,1210.75,5,2,7.00
08/24/2005,20:35,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,20:42,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,20:43,1210.75,1210.75,1210.75,1210.75,5,0,5.00
08/24/2005,20:44,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,20:48,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,20:51,1210.50,1210.75,1210.50,1210.75,4,4,8.00
08/24/2005,20:54,1210.75,1210.75,1210.75,1210.75,1,0,1.00
08/24/2005,20:56,1210.50,1210.50,1210.50,1210.50,0,2,2.00
08/24/2005,20:57,1210.50,1210.50,1210.50,1210.50,0,3,3.00
08/24/2005,20:58,1210.50,1210.50,1210.50,1210.50,0,2,2.00
08/24/2005,21:01,1210.75,1210.75,1210.75,1210.75,50,0,50.00
08/24/2005,21:02,1210.75,1210.75,1210.75,1210.75,2,0,2.00
08/24/2005,21:03,1210.75,1210.75,1210.75,1210.75,27,0,27.00
08/24/2005,21:04,1210.50,1210.50,1210.50,1210.50,0,10,10.00
08/24/2005,21:05,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/24/2005,21:06,1210.75,1210.75,1210.75,1210.75,16,0,16.00
08/24/2005,21:08,1210.75,1210.75,1210.75,1210.75,1,0,1.00
08/24/2005,21:10,1210.75,1210.75,1210.75,1210.75,2,0,2.00
08/24/2005,21:12,1211.00,1211.00,1211.00,1211.00,1,0,1.00
08/24/2005,21:14,1211.00,1211.00,1211.00,1211.00,1,0,1.00
08/24/2005,21:15,1210.75,1211.00,1210.75,1211.00,4,1,5.00
08/24/2005,21:17,1210.75,1210.75,1210.75,1210.75,0,1,1.00
08/24/2005,21:19,1210.75,1210.75,1210.75,1210.75,0,1,1.00
08/24/2005,21:20,1210.75,1210.75,1210.75,1210.75,0,27,27.00
08/24/2005,21:23,1210.75,1210.75,1210.75,1210.75,0,1,1.00
08/24/2005,21:26,1210.75,1210.75,1210.75,1210.75,0,1,1.00
08/24/2005,21:27,1210.75,1210.75,1210.50,1210.50,0,51,51.00
08/24/2005,21:29,1210.75,1210.75,1210.75,1210.75,2,0,2.00
08/24/2005,21:34,1210.75,1210.75,1210.75,1210.75,5,0,5.00
08/24/2005,21:35,1210.75,1210.75,1210.75,1210.75,1,0,1.00
08/24/2005,21:36,1210.50,1210.75,1210.50,1210.50,1,2,3.00
08/24/2005,21:37,1210.75,1210.75,1210.75,1210.75,16,0,16.00
08/24/2005,21:38,1210.75,1210.75,1210.50,1210.75,4,15,19.00
08/24/2005,21:41,1210.75,1210.75,1210.75,1210.75,1,0,1.00
08/24/2005,21:44,1210.75,1210.75,1210.75,1210.75,1,0,1.00
08/24/2005,21:48,1211.00,1211.00,1211.00,1211.00,1,0,1.00
08/24/2005,21:49,1211.00,1211.00,1211.00,1211.00,1,0,1.00
08/24/2005,21:51,1210.75,1211.00,1210.75,1211.00,1,1,2.00
08/24/2005,21:55,1211.00,1211.00,1211.00,1211.00,33,0,33.00
08/24/2005,21:56,1211.00,1211.25,1211.00,1211.00,77,6,83.00
08/24/2005,21:57,1211.00,1211.00,1211.00,1211.00,0,14,14.00
08/24/2005,21:58,1211.00,1211.00,1211.00,1211.00,0,61,61.00
08/24/2005,21:59,1211.00,1211.25,1211.00,1211.00,4,28,32.00
08/24/2005,22:00,1211.00,1211.00,1211.00,1211.00,0,2,2.00
08/24/2005,22:02,1211.00,1211.00,1211.00,1211.00,0,7,7.00
08/24/2005,22:03,1211.00,1211.00,1211.00,1211.00,0,37,37.00
08/24/2005,22:04,1211.00,1211.25,1211.00,1211.25,4,8,12.00
08/24/2005,22:05,1211.00,1211.50,1211.00,1211.50,267,1,268.00
08/24/2005,22:06,1211.75,1211.75,1211.50,1211.75,8,4,12.00
08/24/2005,22:07,1211.50,1211.50,1211.50,1211.50,0,4,4.00
08/24/2005,22:08,1211.50,1211.50,1211.50,1211.50,0,24,24.00
08/24/2005,22:09,1211.50,1211.50,1211.50,1211.50,0,20,20.00
08/24/2005,22:11,1211.50,1211.50,1211.50,1211.50,0,10,10.00
08/24/2005,22:12,1211.50,1211.50,1211.50,1211.50,0,10,10.00
08/24/2005,22:13,1211.75,1211.75,1211.75,1211.75,4,0,4.00
08/24/2005,22:14,1211.50,1211.50,1211.50,1211.50,0,12,12.00
08/24/2005,22:15,1211.50,1211.50,1211.50,1211.50,0,11,11.00
08/24/2005,22:16,1211.75,1211.75,1211.50,1211.50,2,1,3.00
08/24/2005,22:17,1211.50,1211.50,1211.50,1211.50,0,2,2.00
08/24/2005,22:18,1211.50,1211.50,1211.50,1211.50,0,1,1.00
08/24/2005,22:19,1211.75,1211.75,1211.50,1211.75,22,2,24.00
08/24/2005,22:20,1211.75,1211.75,1211.75,1211.75,33,0,33.00
08/24/2005,22:21,1212.00,1212.00,1211.50,1211.50,2,7,9.00
08/24/2005,22:22,1211.50,1211.75,1211.50,1211.50,10,2,12.00
08/24/2005,22:23,1211.50,1211.50,1211.50,1211.50,0,3,3.00
08/24/2005,22:24,1211.50,1211.75,1211.50,1211.75,2,17,19.00
08/24/2005,22:27,1211.75,1211.75,1211.75,1211.75,11,0,11.00
08/24/2005,22:28,1211.75,1211.75,1211.75,1211.75,3,0,3.00
08/24/2005,22:29,1211.75,1211.75,1211.75,1211.75,2,0,2.00
08/24/2005,22:30,1211.75,1211.75,1211.75,1211.75,5,0,5.00
08/24/2005,22:34,1211.75,1211.75,1211.75,1211.75,14,0,14.00
08/24/2005,22:35,1211.75,1211.75,1211.75,1211.75,20,0,20.00
08/24/2005,22:36,1211.75,1211.75,1211.75,1211.75,9,0,9.00
08/24/2005,22:37,1211.75,1211.75,1211.75,1211.75,7,0,7.00
08/24/2005,22:38,1211.75,1211.75,1211.75,1211.75,5,0,5.00
08/24/2005,22:39,1211.75,1211.75,1211.75,1211.75,1,0,1.00
08/24/2005,22:40,1211.75,1211.75,1211.75,1211.75,15,0,15.00
08/24/2005,22:41,1211.75,1211.75,1211.75,1211.75,7,0,7.00
08/24/2005,22:42,1211.75,1211.75,1211.75,1211.75,2,0,2.00
08/24/2005,22:43,1211.75,1211.75,1211.75,1211.75,2,0,2.00
08/24/2005,22:44,1211.75,1211.75,1211.75,1211.75,18,0,18.00
08/24/2005,22:45,1211.75,1212.00,1211.75,1212.00,3,0,3.00
08/24/2005,22:47,1211.75,1211.75,1211.75,1211.75,0,2,2.00
08/24/2005,22:48,1211.75,1211.75,1211.50,1211.75,20,21,41.00
08/24/2005,22:50,1211.50,1211.50,1211.50,1211.50,0,2,2.00
08/24/2005,22:52,1211.50,1211.50,1211.50,1211.50,0,41,41.00
08/24/2005,22:53,1211.50,1211.50,1211.50,1211.50,0,26,26.00
08/24/2005,22:55,1211.50,1211.50,1211.50,1211.50,0,29,29.00
08/24/2005,22:56,1211.50,1211.50,1211.50,1211.50,0,1,1.00
08/24/2005,22:57,1211.25,1211.25,1211.00,1211.00,0,13,13.00
08/24/2005,23:00,1211.25,1211.25,1211.25,1211.25,3,0,3.00
08/24/2005,23:02,1211.00,1211.00,1211.00,1211.00,0,4,4.00
08/24/2005,23:03,1211.25,1211.25,1211.25,1211.25,3,0,3.00
08/24/2005,23:04,1211.25,1211.25,1211.25,1211.25,1,0,1.00
08/24/2005,23:06,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/24/2005,23:10,1211.25,1211.25,1211.25,1211.25,0,7,7.00
08/24/2005,23:14,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/24/2005,23:15,1211.50,1211.50,1211.50,1211.50,18,0,18.00
08/24/2005,23:19,1211.75,1211.75,1211.50,1211.50,5,1,6.00
08/24/2005,23:20,1211.75,1211.75,1211.75,1211.75,5,0,5.00
08/24/2005,23:22,1211.75,1211.75,1211.75,1211.75,1,0,1.00
08/24/2005,23:30,1211.75,1211.75,1211.50,1211.50,3,15,18.00
08/24/2005,23:31,1211.50,1211.50,1211.50,1211.50,0,5,5.00
08/24/2005,23:32,1211.75,1211.75,1211.50,1211.50,1,13,14.00
08/24/2005,23:35,1211.50,1211.50,1211.50,1211.50,0,2,2.00
08/24/2005,23:39,1211.50,1211.50,1211.50,1211.50,0,3,3.00
08/24/2005,23:43,1211.50,1211.75,1211.25,1211.25,3,3,6.00
08/24/2005,23:44,1211.75,1211.75,1211.75,1211.75,5,0,5.00
08/24/2005,23:47,1211.50,1211.50,1211.25,1211.25,0,2,2.00
08/24/2005,23:49,1211.50,1211.50,1211.50,1211.50,2,0,2.00
08/24/2005,23:53,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/24/2005,23:56,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/24/2005,23:58,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,00:01,1211.50,1211.75,1211.50,1211.75,2,0,2.00
08/25/2005,00:04,1211.75,1211.75,1211.75,1211.75,1,0,1.00
08/25/2005,00:10,1211.50,1211.50,1211.50,1211.50,0,4,4.00
08/25/2005,00:11,1211.50,1211.50,1211.50,1211.50,0,5,5.00
08/25/2005,00:12,1211.50,1211.50,1211.50,1211.50,0,5,5.00
08/25/2005,00:14,1211.50,1211.50,1211.50,1211.50,0,5,5.00
08/25/2005,00:15,1211.50,1211.50,1211.50,1211.50,0,28,28.00
08/25/2005,00:16,1211.50,1211.50,1211.50,1211.50,0,10,10.00
08/25/2005,00:19,1211.50,1211.50,1211.25,1211.25,0,15,15.00
08/25/2005,00:22,1211.25,1211.25,1211.25,1211.25,0,5,5.00
08/25/2005,00:25,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,00:29,1211.50,1211.50,1211.50,1211.50,4,0,4.00
08/25/2005,00:30,1211.25,1211.25,1211.25,1211.25,0,3,3.00
08/25/2005,00:32,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/25/2005,00:34,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,00:35,1211.50,1211.50,1211.50,1211.50,13,0,13.00
08/25/2005,00:37,1211.50,1211.50,1211.50,1211.50,2,0,2.00
08/25/2005,00:41,1211.50,1211.50,1211.50,1211.50,11,0,11.00
08/25/2005,00:42,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,00:44,1211.75,1211.75,1211.50,1211.50,1,21,22.00
08/25/2005,00:45,1211.50,1211.75,1211.50,1211.75,2,2,4.00
08/25/2005,00:46,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/25/2005,00:47,1211.25,1211.25,1211.00,1211.00,0,40,40.00
08/25/2005,00:49,1211.25,1211.25,1211.25,1211.25,10,0,10.00
08/25/2005,00:50,1211.25,1211.25,1211.25,1211.25,12,0,12.00
08/25/2005,00:51,1211.25,1211.25,1211.25,1211.25,8,0,8.00
08/25/2005,00:52,1211.25,1211.25,1211.00,1211.00,2,55,57.00
08/25/2005,00:53,1211.00,1211.00,1210.75,1211.00,5,18,23.00
08/25/2005,00:55,1211.00,1211.25,1210.75,1211.25,59,1,60.00
08/25/2005,00:58,1211.25,1211.25,1211.25,1211.25,28,0,28.00
08/25/2005,01:01,1211.50,1211.50,1211.50,1211.50,10,0,10.00
08/25/2005,01:02,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/25/2005,01:03,1211.50,1212.00,1211.50,1211.75,97,2,99.00
08/25/2005,01:05,1211.50,1211.50,1211.50,1211.50,0,6,6.00
08/25/2005,01:07,1211.50,1211.50,1211.50,1211.50,0,1,1.00
08/25/2005,01:08,1211.75,1211.75,1211.75,1211.75,2,0,2.00
08/25/2005,01:09,1211.50,1211.50,1211.50,1211.50,0,11,11.00
08/25/2005,01:12,1211.50,1211.50,1211.50,1211.50,0,1,1.00
08/25/2005,01:13,1211.75,1211.75,1211.75,1211.75,10,0,10.00
08/25/2005,01:15,1211.75,1212.00,1211.75,1212.00,170,0,170.00
08/25/2005,01:16,1212.00,1212.00,1211.75,1211.75,2,3,5.00
08/25/2005,01:18,1211.75,1211.75,1211.75,1211.75,0,4,4.00
08/25/2005,01:19,1211.75,1211.75,1211.75,1211.75,0,1,1.00
08/25/2005,01:20,1212.00,1212.25,1212.00,1212.00,41,6,47.00
08/25/2005,01:21,1212.00,1212.00,1212.00,1212.00,0,92,92.00
08/25/2005,01:22,1212.00,1212.00,1212.00,1212.00,0,18,18.00
08/25/2005,01:23,1212.00,1212.00,1212.00,1212.00,0,47,47.00
08/25/2005,01:24,1212.00,1212.00,1211.75,1211.75,0,94,94.00
08/25/2005,01:25,1211.75,1211.75,1211.75,1211.75,0,68,68.00
08/25/2005,01:27,1211.50,1211.50,1211.25,1211.25,0,61,61.00
08/25/2005,01:28,1211.25,1211.25,1211.25,1211.25,0,4,4.00
08/25/2005,01:29,1211.25,1211.25,1211.25,1211.25,0,26,26.00
08/25/2005,01:30,1211.25,1211.25,1211.25,1211.25,0,46,46.00
08/25/2005,01:31,1211.50,1211.50,1211.50,1211.50,14,0,14.00
08/25/2005,01:32,1211.50,1211.50,1211.25,1211.25,2,2,4.00
08/25/2005,01:33,1211.25,1211.25,1211.25,1211.25,0,53,53.00
08/25/2005,01:35,1211.50,1211.50,1211.50,1211.50,80,0,80.00
08/25/2005,01:41,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,01:42,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,01:43,1211.25,1211.25,1211.25,1211.25,0,5,5.00
08/25/2005,01:46,1211.50,1211.50,1211.50,1211.50,582,0,582.00
08/25/2005,01:47,1211.50,1211.50,1211.50,1211.50,2,0,2.00
08/25/2005,01:48,1211.50,1211.50,1211.50,1211.50,9,0,9.00
08/25/2005,01:49,1211.50,1211.50,1211.50,1211.50,5,0,5.00
08/25/2005,01:50,1211.50,1211.50,1211.50,1211.50,84,0,84.00
08/25/2005,01:53,1211.50,1211.75,1211.50,1211.75,51,0,51.00
08/25/2005,01:54,1211.50,1211.75,1211.50,1211.75,2,50,52.00
08/25/2005,01:55,1211.75,1211.75,1211.75,1211.75,141,0,141.00
08/25/2005,02:01,1211.75,1212.00,1211.75,1211.75,140,20,160.00
08/25/2005,02:02,1211.75,1212.00,1211.75,1211.75,40,272,312.00
08/25/2005,02:03,1212.00,1212.25,1212.00,1212.00,172,34,206.00
08/25/2005,02:04,1212.25,1212.25,1211.75,1212.00,163,69,232.00
08/25/2005,02:05,1212.25,1212.50,1212.25,1212.25,227,80,307.00
08/25/2005,02:06,1212.25,1212.50,1212.25,1212.25,66,27,93.00
08/25/2005,02:07,1212.25,1212.50,1212.25,1212.50,270,3,273.00
08/25/2005,02:08,1212.50,1212.75,1212.50,1212.75,304,14,318.00
08/25/2005,02:09,1212.50,1212.75,1212.50,1212.75,83,4,87.00
08/25/2005,02:10,1212.50,1212.50,1212.50,1212.50,0,92,92.00
08/25/2005,02:11,1212.50,1212.75,1212.50,1212.50,2,70,72.00
08/25/2005,02:12,1212.50,1212.50,1212.50,1212.50,0,39,39.00
08/25/2005,02:13,1212.50,1212.50,1212.25,1212.25,0,50,50.00
08/25/2005,02:14,1212.25,1212.50,1211.75,1211.75,107,443,550.00
08/25/2005,02:15,1211.75,1211.75,1211.75,1211.75,0,278,278.00
08/25/2005,02:16,1211.75,1211.75,1211.25,1211.50,111,54,165.00
08/25/2005,02:17,1211.25,1211.50,1211.25,1211.50,31,6,37.00
08/25/2005,02:18,1211.75,1211.75,1211.00,1211.25,42,308,350.00
08/25/2005,02:19,1211.25,1211.50,1211.25,1211.50,19,0,19.00
08/25/2005,02:20,1211.50,1211.75,1211.50,1211.75,189,0,189.00
08/25/2005,02:21,1211.75,1211.75,1211.50,1211.50,41,18,59.00
08/25/2005,02:22,1211.50,1211.50,1211.25,1211.50,15,22,37.00
08/25/2005,02:23,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,02:24,1211.25,1211.25,1210.75,1211.00,172,273,445.00
08/25/2005,02:25,1211.25,1211.25,1211.00,1211.25,79,11,90.00
08/25/2005,02:26,1211.25,1211.25,1211.00,1211.00,10,15,25.00
08/25/2005,02:27,1211.25,1211.25,1211.00,1211.00,41,3,44.00
08/25/2005,02:28,1211.00,1211.25,1211.00,1211.25,3,1,4.00
08/25/2005,02:29,1211.25,1212.25,1211.00,1212.00,215,81,296.00
08/25/2005,02:30,1212.00,1212.00,1211.50,1211.50,0,74,74.00
08/25/2005,02:31,1211.50,1211.75,1211.50,1211.50,12,15,27.00
08/25/2005,02:32,1211.50,1211.75,1211.50,1211.75,65,12,77.00
08/25/2005,02:33,1211.50,1211.50,1211.25,1211.25,0,62,62.00
08/25/2005,02:34,1211.25,1211.25,1210.75,1210.75,5,218,223.00
08/25/2005,02:35,1210.50,1210.50,1210.25,1210.50,1,166,167.00
08/25/2005,02:36,1210.50,1210.75,1210.50,1210.75,99,0,99.00
08/25/2005,02:37,1210.75,1210.75,1210.50,1210.75,25,52,77.00
08/25/2005,02:38,1210.75,1210.75,1210.75,1210.75,71,0,71.00
08/25/2005,02:39,1210.50,1210.50,1210.25,1210.25,0,117,117.00
08/25/2005,02:40,1210.50,1210.50,1209.75,1209.75,5,570,575.00
08/25/2005,02:41,1210.00,1210.50,1210.00,1210.25,360,67,427.00
08/25/2005,02:42,1210.50,1211.00,1210.50,1211.00,182,0,182.00
08/25/2005,02:43,1210.75,1211.00,1210.75,1211.00,7,57,64.00
08/25/2005,02:44,1211.00,1211.25,1211.00,1211.25,73,0,73.00
08/25/2005,02:45,1211.25,1211.50,1211.25,1211.50,117,0,117.00
08/25/2005,02:46,1211.25,1211.25,1211.25,1211.25,0,2,2.00
08/25/2005,02:47,1211.50,1211.50,1211.25,1211.50,110,30,140.00
08/25/2005,02:48,1211.25,1211.75,1211.25,1211.75,238,18,256.00
08/25/2005,02:49,1211.75,1211.75,1211.25,1211.50,40,27,67.00
08/25/2005,02:50,1211.50,1211.50,1211.25,1211.25,62,157,219.00
08/25/2005,02:51,1211.00,1211.00,1211.00,1211.00,0,80,80.00
08/25/2005,02:52,1211.25,1211.25,1210.75,1211.00,36,161,197.00
08/25/2005,02:53,1211.00,1211.00,1210.75,1210.75,31,6,37.00
08/25/2005,02:54,1210.75,1211.00,1210.75,1210.75,1,92,93.00
08/25/2005,02:55,1210.75,1211.00,1210.50,1210.50,4,25,29.00
08/25/2005,02:56,1210.75,1210.75,1210.50,1210.75,15,6,21.00
08/25/2005,02:57,1210.75,1211.25,1210.75,1211.25,481,0,481.00
08/25/2005,02:58,1211.50,1211.50,1211.50,1211.50,91,0,91.00
08/25/2005,02:59,1211.50,1211.50,1211.50,1211.50,107,0,107.00
08/25/2005,03:00,1211.50,1211.50,1211.50,1211.50,19,0,19.00
08/25/2005,03:01,1211.25,1211.50,1211.25,1211.25,20,242,262.00
08/25/2005,03:02,1211.25,1211.50,1211.25,1211.25,39,410,449.00
08/25/2005,03:03,1211.25,1211.25,1211.00,1211.00,0,17,17.00
08/25/2005,03:04,1211.25,1211.25,1211.25,1211.25,63,0,63.00
08/25/2005,03:05,1211.25,1211.50,1211.25,1211.50,35,0,35.00
08/25/2005,03:06,1211.25,1211.25,1211.25,1211.25,0,24,24.00
08/25/2005,03:07,1211.25,1211.25,1211.25,1211.25,0,12,12.00
08/25/2005,03:08,1211.00,1211.00,1211.00,1211.00,0,53,53.00
08/25/2005,03:09,1211.00,1211.00,1210.75,1211.00,1,25,26.00
08/25/2005,03:10,1211.00,1211.00,1211.00,1211.00,83,0,83.00
08/25/2005,03:11,1210.75,1211.00,1210.75,1211.00,4,29,33.00
08/25/2005,03:12,1210.75,1211.25,1210.75,1211.00,66,7,73.00
08/25/2005,03:13,1211.00,1211.25,1211.00,1211.25,56,32,88.00
08/25/2005,03:14,1211.25,1211.50,1211.25,1211.50,53,66,119.00
08/25/2005,03:15,1211.50,1211.75,1211.50,1211.50,51,115,166.00
08/25/2005,03:16,1211.50,1211.75,1211.50,1211.75,110,5,115.00
08/25/2005,03:17,1211.75,1212.00,1211.50,1211.50,29,85,114.00
08/25/2005,03:18,1211.25,1211.50,1211.25,1211.50,24,1,25.00
08/25/2005,03:19,1211.25,1211.25,1210.75,1211.00,16,143,159.00
08/25/2005,03:20,1211.00,1211.00,1211.00,1211.00,38,0,38.00
08/25/2005,03:21,1211.00,1211.00,1211.00,1211.00,1,0,1.00
08/25/2005,03:23,1211.00,1211.00,1211.00,1211.00,53,0,53.00
08/25/2005,03:24,1211.00,1211.00,1211.00,1211.00,25,0,25.00
08/25/2005,03:25,1211.00,1211.00,1211.00,1211.00,25,0,25.00
08/25/2005,03:26,1211.00,1211.00,1211.00,1211.00,27,0,27.00
08/25/2005,03:27,1211.00,1211.00,1210.75,1210.75,63,2,65.00
08/25/2005,03:29,1211.00,1211.00,1211.00,1211.00,10,0,10.00
08/25/2005,03:30,1211.00,1211.00,1210.75,1211.00,22,1,23.00
08/25/2005,03:31,1211.00,1211.00,1211.00,1211.00,12,0,12.00
08/25/2005,03:32,1211.00,1211.00,1210.75,1210.75,1,38,39.00
08/25/2005,03:33,1210.75,1210.75,1210.75,1210.75,0,29,29.00
08/25/2005,03:34,1211.00,1211.00,1211.00,1211.00,10,0,10.00
08/25/2005,03:35,1211.00,1211.00,1211.00,1211.00,13,0,13.00
08/25/2005,03:36,1210.75,1211.00,1210.75,1211.00,1,1,2.00
08/25/2005,03:37,1211.00,1211.00,1210.75,1210.75,2,4,6.00
08/25/2005,03:38,1210.75,1211.00,1210.75,1211.00,35,1,36.00
08/25/2005,03:39,1211.00,1211.00,1211.00,1211.00,10,0,10.00
08/25/2005,03:40,1211.00,1211.00,1211.00,1211.00,1,0,1.00
08/25/2005,03:41,1210.75,1210.75,1210.75,1210.75,0,47,47.00
08/25/2005,03:42,1210.75,1210.75,1210.75,1210.75,0,37,37.00
08/25/2005,03:43,1210.75,1211.00,1210.75,1211.00,101,22,123.00
08/25/2005,03:44,1211.00,1211.00,1211.00,1211.00,3,0,3.00
08/25/2005,03:45,1211.25,1211.25,1211.25,1211.25,1,0,1.00
08/25/2005,03:46,1211.00,1211.25,1211.00,1211.25,77,1,78.00
08/25/2005,03:48,1211.25,1211.50,1211.25,1211.50,9,0,9.00
08/25/2005,03:49,1211.50,1211.50,1211.25,1211.50,68,4,72.00
08/25/2005,03:50,1211.50,1211.75,1211.25,1211.50,28,1,29.00
08/25/2005,03:51,1211.25,1211.25,1211.25,1211.25,0,49,49.00
08/25/2005,03:52,1211.25,1211.25,1211.00,1211.25,2,4,6.00
08/25/2005,03:53,1211.25,1211.25,1211.00,1211.00,65,2,67.00
08/25/2005,03:54,1211.00,1211.00,1210.75,1211.00,50,97,147.00
08/25/2005,03:55,1211.00,1211.25,1211.00,1211.25,87,0,87.00
08/25/2005,03:56,1211.25,1211.25,1211.25,1211.25,14,0,14.00
08/25/2005,03:57,1211.25,1211.25,1211.00,1211.25,4,1,5.00
08/25/2005,03:59,1211.25,1211.25,1211.25,1211.25,11,0,11.00
08/25/2005,04:01,1211.50,1211.75,1211.50,1211.75,120,0,120.00
08/25/2005,04:02,1211.75,1211.75,1211.50,1211.75,23,5,28.00
08/25/2005,04:03,1211.50,1211.50,1211.25,1211.50,10,48,58.00
08/25/2005,04:04,1211.25,1211.50,1211.00,1211.25,3,112,115.00
08/25/2005,04:05,1211.25,1211.25,1211.00,1211.25,28,1,29.00
08/25/2005,04:06,1211.25,1211.25,1211.25,1211.25,1,0,1.00
08/25/2005,04:07,1211.00,1211.00,1210.75,1211.00,1,54,55.00
08/25/2005,04:08,1211.00,1211.00,1211.00,1211.00,9,0,9.00
08/25/2005,04:09,1211.00,1211.00,1210.50,1210.75,162,117,279.00
08/25/2005,04:10,1210.75,1211.00,1210.50,1211.00,81,3,84.00
08/25/2005,04:11,1210.75,1210.75,1210.50,1210.75,86,29,115.00
08/25/2005,04:12,1210.75,1210.75,1210.50,1210.75,111,3,114.00
08/25/2005,04:13,1210.75,1211.00,1210.75,1211.00,36,0,36.00
08/25/2005,04:15,1210.75,1210.75,1210.75,1210.75,0,12,12.00
08/25/2005,04:16,1210.75,1210.75,1210.75,1210.75,0,86,86.00
08/25/2005,04:17,1210.75,1210.75,1210.75,1210.75,0,24,24.00
08/25/2005,04:19,1211.00,1211.00,1211.00,1211.00,10,0,10.00
08/25/2005,04:20,1210.75,1210.75,1210.75,1210.75,0,10,10.00
08/25/2005,04:21,1210.75,1211.00,1210.75,1211.00,35,1,36.00
08/25/2005,04:22,1211.00,1211.00,1211.00,1211.00,2,0,2.00
08/25/2005,04:24,1211.00,1211.00,1211.00,1211.00,30,0,30.00
08/25/2005,04:25,1211.00,1211.00,1211.00,1211.00,11,0,11.00
08/25/2005,04:29,1211.00,1211.00,1211.00,1211.00,5,0,5.00
08/25/2005,04:31,1211.25,1211.25,1211.25,1211.25,102,0,102.00
08/25/2005,04:33,1211.25,1211.50,1211.25,1211.50,145,0,145.00
08/25/2005,04:34,1211.50,1211.75,1211.25,1211.25,180,47,227.00
08/25/2005,04:35,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,04:36,1211.50,1211.75,1211.50,1211.50,11,1,12.00
08/25/2005,04:37,1211.75,1211.75,1211.50,1211.50,51,82,133.00
08/25/2005,04:38,1211.50,1211.50,1211.25,1211.50,1,22,23.00
08/25/2005,04:39,1211.50,1211.50,1211.50,1211.50,47,0,47.00
08/25/2005,04:40,1211.50,1211.50,1211.00,1211.00,9,226,235.00
08/25/2005,04:41,1210.75,1211.00,1210.50,1210.75,57,92,149.00
08/25/2005,04:42,1210.75,1210.75,1210.50,1210.50,0,77,77.00
08/25/2005,04:43,1210.75,1211.00,1210.75,1210.75,30,68,98.00
08/25/2005,04:44,1210.75,1211.00,1210.50,1210.50,1,92,93.00
08/25/2005,04:45,1210.50,1210.50,1210.50,1210.50,0,162,162.00
08/25/2005,04:46,1210.50,1210.50,1210.25,1210.50,20,98,118.00
08/25/2005,04:47,1210.75,1210.75,1210.50,1210.75,3,24,27.00
08/25/2005,04:48,1210.50,1210.50,1210.50,1210.50,0,1,1.00
08/25/2005,04:51,1210.75,1210.75,1210.75,1210.75,50,0,50.00
08/25/2005,04:52,1210.75,1210.75,1210.75,1210.75,3,0,3.00
08/25/2005,04:53,1210.50,1210.75,1210.50,1210.75,6,2,8.00
08/25/2005,04:55,1210.75,1210.75,1210.75,1210.75,15,0,15.00
08/25/2005,04:56,1210.75,1210.75,1210.75,1210.75,3,0,3.00
08/25/2005,04:57,1210.75,1210.75,1210.75,1210.75,76,0,76.00
08/25/2005,04:58,1210.75,1210.75,1210.75,1210.75,2,0,2.00
08/25/2005,04:59,1210.75,1211.00,1210.75,1211.00,151,1,152.00
08/25/2005,05:00,1211.00,1211.00,1210.75,1210.75,1,72,73.00
08/25/2005,05:01,1210.75,1210.75,1210.75,1210.75,0,3,3.00
08/25/2005,05:02,1210.75,1210.75,1210.50,1210.50,4,108,112.00
08/25/2005,05:03,1211.00,1211.00,1211.00,1211.00,94,0,94.00
08/25/2005,05:04,1211.00,1211.00,1211.00,1211.00,10,0,10.00
08/25/2005,05:05,1211.25,1211.25,1211.25,1211.25,5,0,5.00
08/25/2005,05:06,1211.00,1211.00,1211.00,1211.00,0,1,1.00
08/25/2005,05:07,1211.25,1211.25,1211.25,1211.25,2,0,2.00
08/25/2005,05:09,1211.00,1211.00,1210.75,1210.75,33,165,198.00
08/25/2005,05:12,1211.00,1211.00,1210.75,1210.75,1,5,6.00
08/25/2005,05:14,1210.75,1210.75,1210.75,1210.75,0,1,1.00
08/25/2005,05:15,1210.75,1210.75,1210.75,1210.75,0,4,4.00
08/25/2005,05:16,1210.75,1211.00,1210.75,1211.00,90,4,94.00
08/25/2005,05:17,1211.00,1211.00,1211.00,1211.00,23,0,23.00
08/25/2005,05:18,1211.00,1211.00,1211.00,1211.00,15,0,15.00
08/25/2005,05:19,1211.00,1211.50,1211.00,1211.50,113,0,113.00
08/25/2005,05:20,1211.50,1211.50,1211.25,1211.50,147,2,149.00
08/25/2005,05:21,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,05:22,1211.50,1211.50,1211.50,1211.50,5,0,5.00
08/25/2005,05:23,1211.50,1211.50,1211.50,1211.50,50,0,50.00
08/25/2005,05:24,1211.50,1211.50,1211.50,1211.50,5,0,5.00
08/25/2005,05:26,1211.50,1211.50,1211.50,1211.50,23,0,23.00
08/25/2005,05:28,1211.50,1212.00,1211.50,1211.75,111,7,118.00
08/25/2005,05:29,1211.75,1212.25,1211.75,1211.75,61,22,83.00
08/25/2005,05:30,1212.00,1212.00,1211.75,1211.75,1,8,9.00
08/25/2005,05:31,1211.75,1211.75,1211.75,1211.75,0,3,3.00
08/25/2005,05:32,1212.00,1212.00,1211.75,1211.75,24,5,29.00
08/25/2005,05:34,1211.75,1212.00,1211.75,1212.00,20,92,112.00
08/25/2005,05:35,1211.75,1212.00,1211.75,1211.75,5,39,44.00
08/25/2005,05:36,1212.00,1212.25,1212.00,1212.25,55,25,80.00
08/25/2005,05:37,1212.00,1212.00,1212.00,1212.00,0,36,36.00
08/25/2005,05:38,1212.00,1212.00,1212.00,1212.00,0,25,25.00
08/25/2005,05:39,1212.00,1212.25,1212.00,1212.00,10,7,17.00
08/25/2005,05:40,1212.00,1212.25,1212.00,1212.25,34,1,35.00
08/25/2005,05:41,1212.25,1212.50,1212.25,1212.25,47,23,70.00
08/25/2005,05:42,1212.25,1212.50,1212.25,1212.25,2,43,45.00
08/25/2005,05:43,1212.00,1212.00,1212.00,1212.00,0,5,5.00
08/25/2005,05:44,1212.00,1212.00,1212.00,1212.00,0,35,35.00
08/25/2005,05:45,1212.00,1212.00,1212.00,1212.00,0,9,9.00
08/25/2005,05:46,1212.00,1212.00,1212.00,1212.00,0,1,1.00
08/25/2005,05:48,1212.00,1212.25,1212.00,1212.25,5,1,6.00
08/25/2005,05:50,1212.00,1212.00,1212.00,1212.00,0,59,59.00
08/25/2005,05:51,1212.00,1212.00,1211.75,1212.00,8,2,10.00
08/25/2005,05:53,1212.00,1212.00,1211.75,1212.00,21,201,222.00
08/25/2005,05:54,1211.75,1211.75,1211.75,1211.75,0,28,28.00
08/25/2005,05:55,1211.75,1211.75,1211.75,1211.75,0,28,28.00
08/25/2005,05:56,1211.75,1211.75,1211.75,1211.75,0,47,47.00
08/25/2005,05:57,1211.75,1211.75,1211.75,1211.75,0,3,3.00
08/25/2005,05:58,1211.50,1211.50,1211.50,1211.50,0,2,2.00
08/25/2005,05:59,1211.75,1211.75,1211.50,1211.50,12,1,13.00
08/25/2005,06:00,1211.75,1211.75,1211.75,1211.75,1,0,1.00
08/25/2005,06:01,1211.75,1211.75,1211.50,1211.75,11,2,13.00
08/25/2005,06:02,1211.75,1211.75,1211.75,1211.75,52,0,52.00
08/25/2005,06:03,1211.75,1212.00,1211.75,1211.75,29,5,34.00
08/25/2005,06:04,1211.75,1211.75,1211.75,1211.75,0,22,22.00
08/25/2005,06:05,1211.75,1212.00,1211.75,1212.00,10,1,11.00
08/25/2005,06:07,1211.75,1211.75,1211.75,1211.75,0,1,1.00
08/25/2005,06:08,1212.00,1212.25,1211.75,1212.00,103,52,155.00
08/25/2005,06:09,1212.00,1212.00,1211.75,1212.00,45,3,48.00
08/25/2005,06:10,1212.25,1212.25,1212.25,1212.25,5,0,5.00
08/25/2005,06:11,1212.25,1212.25,1212.25,1212.25,4,0,4.00
08/25/2005,06:12,1212.00,1212.00,1212.00,1212.00,0,320,320.00
08/25/2005,06:13,1212.00,1212.25,1212.00,1212.25,2,20,22.00
08/25/2005,06:14,1212.00,1212.00,1212.00,1212.00,0,17,17.00
08/25/2005,06:15,1212.25,1212.25,1212.00,1212.00,51,5,56.00
08/25/2005,06:16,1212.00,1212.00,1211.50,1211.50,0,140,140.00
08/25/2005,06:17,1211.75,1212.00,1211.75,1211.75,229,71,300.00
08/25/2005,06:18,1211.75,1211.75,1211.75,1211.75,0,63,63.00
08/25/2005,06:19,1211.75,1211.75,1211.50,1211.75,10,66,76.00
08/25/2005,06:20,1212.00,1212.00,1212.00,1212.00,50,0,50.00
08/25/2005,06:21,1211.75,1211.75,1211.75,1211.75,0,4,4.00
08/25/2005,06:22,1211.75,1211.75,1211.75,1211.75,0,3,3.00
08/25/2005,06:23,1211.75,1212.00,1211.75,1212.00,91,1,92.00
08/25/2005,06:24,1212.00,1212.00,1212.00,1212.00,15,0,15.00
08/25/2005,06:25,1212.00,1212.25,1212.00,1212.00,30,1,31.00
08/25/2005,06:26,1212.00,1212.25,1212.00,1212.25,19,90,109.00
08/25/2005,06:27,1212.00,1212.00,1212.00,1212.00,0,116,116.00
08/25/2005,06:28,1212.00,1212.00,1212.00,1212.00,0,64,64.00
08/25/2005,06:29,1212.00,1212.25,1212.00,1212.00,1,48,49.00
08/25/2005,06:30,1212.00,1212.00,1212.00,1212.00,0,29,29.00
08/25/2005,06:31,1212.00,1212.00,1212.00,1212.00,0,79,79.00
08/25/2005,06:32,1212.00,1212.00,1212.00,1212.00,0,82,82.00
08/25/2005,06:33,1211.75,1212.00,1211.75,1212.00,75,1,76.00
08/25/2005,06:34,1211.75,1211.75,1211.75,1211.75,0,26,26.00
08/25/2005,06:35,1211.75,1211.75,1211.75,1211.75,0,41,41.00
08/25/2005,06:36,1211.75,1211.75,1211.75,1211.75,0,118,118.00
08/25/2005,06:37,1211.75,1211.75,1211.50,1211.50,0,101,101.00
08/25/2005,06:38,1211.75,1211.75,1211.75,1211.75,24,0,24.00
08/25/2005,06:39,1211.75,1211.75,1211.50,1211.50,1,2,3.00
08/25/2005,06:40,1211.75,1211.75,1211.75,1211.75,21,0,21.00
08/25/2005,06:41,1211.75,1211.75,1211.75,1211.75,2,0,2.00
08/25/2005,06:42,1211.75,1211.75,1211.75,1211.75,2,0,2.00
08/25/2005,06:44,1211.75,1211.75,1211.50,1211.75,163,1,164.00
08/25/2005,06:45,1211.50,1211.50,1211.50,1211.50,0,131,131.00
08/25/2005,06:46,1211.50,1211.50,1211.50,1211.50,0,100,100.00
08/25/2005,06:48,1211.50,1211.50,1211.50,1211.50,0,1,1.00
08/25/2005,06:49,1211.50,1211.50,1211.50,1211.50,0,59,59.00
08/25/2005,06:50,1211.50,1211.50,1211.50,1211.50,0,87,87.00
08/25/2005,06:51,1211.25,1211.25,1211.25,1211.25,0,191,191.00
08/25/2005,06:52,1211.00,1211.25,1211.00,1211.25,11,45,56.00
08/25/2005,06:53,1211.25,1211.50,1211.25,1211.50,189,0,189.00
08/25/2005,06:54,1211.50,1211.50,1211.25,1211.50,59,100,159.00
08/25/2005,06:55,1211.25,1211.50,1211.25,1211.25,1,112,113.00
08/25/2005,06:56,1211.25,1211.25,1211.25,1211.25,0,42,42.00
08/25/2005,06:57,1211.25,1211.25,1211.25,1211.25,0,29,29.00
08/25/2005,06:58,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,06:59,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/25/2005,07:00,1211.25,1211.25,1211.00,1211.00,41,88,129.00
08/25/2005,07:01,1211.25,1211.50,1211.00,1211.25,49,27,76.00
08/25/2005,07:02,1211.25,1211.50,1211.25,1211.50,2,1,3.00
08/25/2005,07:03,1211.25,1211.25,1211.25,1211.25,0,56,56.00
08/25/2005,07:04,1211.50,1211.50,1211.25,1211.25,122,34,156.00
08/25/2005,07:05,1211.25,1211.50,1211.25,1211.25,1,61,62.00
08/25/2005,07:06,1211.25,1211.50,1211.25,1211.25,1,3,4.00
08/25/2005,07:08,1211.25,1211.25,1211.25,1211.25,0,35,35.00
08/25/2005,07:09,1211.25,1211.25,1211.25,1211.25,0,10,10.00
08/25/2005,07:10,1211.25,1211.25,1211.25,1211.25,0,3,3.00
08/25/2005,07:11,1211.25,1211.25,1211.25,1211.25,0,6,6.00
08/25/2005,07:12,1211.25,1211.25,1211.25,1211.25,0,3,3.00
08/25/2005,07:13,1211.25,1211.25,1211.25,1211.25,0,105,105.00
08/25/2005,07:14,1211.50,1211.50,1211.25,1211.50,2,66,68.00
08/25/2005,07:15,1211.25,1211.50,1211.25,1211.25,1,234,235.00
08/25/2005,07:16,1211.25,1211.25,1211.25,1211.25,0,305,305.00
08/25/2005,07:17,1211.25,1211.25,1211.25,1211.25,0,5,5.00
08/25/2005,07:18,1211.25,1211.25,1211.25,1211.25,0,38,38.00
08/25/2005,07:19,1211.25,1211.25,1211.00,1211.00,0,6,6.00
08/25/2005,07:20,1211.25,1211.25,1211.25,1211.25,194,0,194.00
08/25/2005,07:21,1211.25,1211.50,1211.00,1211.50,36,2,38.00
08/25/2005,07:22,1211.25,1211.75,1211.25,1211.50,394,9,403.00
08/25/2005,07:23,1211.50,1211.50,1211.50,1211.50,0,329,329.00
08/25/2005,07:24,1211.50,1211.50,1211.25,1211.50,4,111,115.00
08/25/2005,07:25,1211.50,1211.50,1211.50,1211.50,70,0,70.00
08/25/2005,07:26,1211.50,1211.50,1211.50,1211.50,394,0,394.00
08/25/2005,07:27,1211.50,1211.50,1211.25,1211.50,31,12,43.00
08/25/2005,07:28,1211.50,1212.00,1211.50,1211.75,328,316,644.00
08/25/2005,07:29,1211.75,1211.75,1211.75,1211.75,105,0,105.00
08/25/2005,07:30,1211.75,1211.75,1211.75,1211.75,68,0,68.00
08/25/2005,07:31,1211.75,1212.00,1211.50,1211.50,127,402,529.00
08/25/2005,07:32,1211.50,1211.75,1211.50,1211.75,3,129,132.00
08/25/2005,07:33,1211.50,1211.75,1211.25,1211.75,300,103,403.00
08/25/2005,07:34,1211.75,1212.00,1211.75,1212.00,270,0,270.00
08/25/2005,07:35,1212.00,1212.25,1212.00,1212.25,207,62,269.00
08/25/2005,07:36,1212.25,1212.25,1212.00,1212.25,8,3,11.00
08/25/2005,07:37,1212.25,1212.25,1212.25,1212.25,473,0,473.00
08/25/2005,07:38,1212.25,1212.25,1212.25,1212.25,122,0,122.00
08/25/2005,07:39,1212.25,1212.25,1212.00,1212.25,11,2,13.00
08/25/2005,07:40,1212.00,1212.50,1212.00,1212.50,54,13,67.00
08/25/2005,07:41,1212.25,1212.50,1212.25,1212.50,35,5,40.00
08/25/2005,07:42,1212.50,1212.50,1212.25,1212.25,55,21,76.00
08/25/2005,07:43,1212.50,1212.50,1212.50,1212.50,1,0,1.00
08/25/2005,07:44,1212.25,1212.25,1212.25,1212.25,0,430,430.00
08/25/2005,07:45,1212.25,1212.50,1212.25,1212.50,21,69,90.00
08/25/2005,07:46,1212.50,1212.75,1212.25,1212.50,283,24,307.00
08/25/2005,07:47,1212.50,1212.75,1212.50,1212.75,19,220,239.00
08/25/2005,07:48,1212.50,1212.75,1212.25,1212.50,48,188,236.00
08/25/2005,07:49,1212.50,1212.50,1212.50,1212.50,16,0,16.00
08/25/2005,07:50,1212.50,1212.75,1212.50,1212.50,5,2,7.00
08/25/2005,07:51,1212.50,1212.50,1212.50,1212.50,0,292,292.00
08/25/2005,07:52,1212.50,1212.75,1212.50,1212.50,1,54,55.00
08/25/2005,07:53,1212.50,1212.75,1212.50,1212.50,1,250,251.00
08/25/2005,07:54,1212.50,1212.75,1212.50,1212.75,3,7,10.00
08/25/2005,07:55,1212.50,1212.75,1212.50,1212.50,4,5,9.00
08/25/2005,07:56,1212.75,1212.75,1212.50,1212.50,1,182,183.00
08/25/2005,07:57,1212.50,1212.50,1212.50,1212.50,0,161,161.00
08/25/2005,07:58,1212.50,1212.50,1212.25,1212.50,20,192,212.00
08/25/2005,07:59,1212.50,1212.50,1212.50,1212.50,1,0,1.00
08/25/2005,08:01,1212.25,1212.50,1212.25,1212.25,12,2,14.00
08/25/2005,08:02,1212.25,1212.25,1212.25,1212.25,0,78,78.00
08/25/2005,08:03,1212.25,1212.25,1212.25,1212.25,0,14,14.00
08/25/2005,08:04,1212.50,1212.50,1212.50,1212.50,42,0,42.00
08/25/2005,08:05,1212.50,1212.50,1212.50,1212.50,7,0,7.00
08/25/2005,08:06,1212.50,1212.50,1212.50,1212.50,2,0,2.00
08/25/2005,08:07,1212.25,1212.75,1212.25,1212.50,406,14,420.00
08/25/2005,08:08,1212.50,1212.50,1212.50,1212.50,0,16,16.00
08/25/2005,08:09,1212.50,1212.50,1212.50,1212.50,0,11,11.00
08/25/2005,08:10,1212.50,1213.00,1212.50,1212.75,330,127,457.00
08/25/2005,08:11,1213.00,1213.00,1212.50,1212.50,51,500,551.00
08/25/2005,08:12,1212.75,1213.00,1212.75,1212.75,118,94,212.00
08/25/2005,08:13,1212.75,1212.75,1212.50,1212.75,1,65,66.00
08/25/2005,08:15,1212.75,1212.75,1212.75,1212.75,1,0,1.00
08/25/2005,08:16,1212.75,1212.75,1212.75,1212.75,7,0,7.00
08/25/2005,08:17,1212.50,1212.75,1212.50,1212.50,5,13,18.00
08/25/2005,08:18,1212.50,1212.50,1212.25,1212.25,0,205,205.00
08/25/2005,08:19,1212.25,1212.25,1212.25,1212.25,0,4,4.00
08/25/2005,08:20,1212.25,1212.25,1212.25,1212.25,0,2,2.00
08/25/2005,08:21,1212.50,1212.50,1212.25,1212.50,6,30,36.00
08/25/2005,08:22,1212.25,1212.25,1212.25,1212.25,0,10,10.00
08/25/2005,08:23,1212.25,1212.25,1212.25,1212.25,0,599,599.00
08/25/2005,08:24,1212.25,1212.25,1212.25,1212.25,0,29,29.00
08/25/2005,08:25,1212.50,1212.50,1212.25,1212.50,212,20,232.00
08/25/2005,08:26,1212.50,1212.75,1212.50,1212.50,48,246,294.00
08/25/2005,08:27,1212.50,1212.50,1212.25,1212.25,2,175,177.00
08/25/2005,08:28,1212.25,1212.50,1212.25,1212.50,7,65,72.00
08/25/2005,08:29,1212.25,1212.50,1212.25,1212.25,50,251,301.00
08/25/2005,08:30,1212.25,1212.25,1211.50,1211.50,13,1037,1050.00
08/25/2005,08:31,1211.50,1212.00,1211.25,1211.75,1584,1398,2982.00
08/25/2005,08:32,1211.75,1212.25,1211.75,1212.00,1377,565,1942.00
08/25/2005,08:33,1211.75,1212.00,1211.50,1212.00,874,778,1652.00
08/25/2005,08:34,1212.00,1212.50,1211.75,1212.50,1434,1128,2562.00
08/25/2005,08:35,1212.50,1212.50,1212.00,1212.25,823,1063,1886.00
08/25/2005,08:36,1212.00,1212.50,1212.00,1212.25,674,742,1416.00
08/25/2005,08:37,1212.25,1212.25,1211.75,1212.00,965,2394,3359.00
08/25/2005,08:38,1212.00,1212.25,1211.75,1212.00,721,518,1239.00
08/25/2005,08:39,1212.00,1212.50,1211.75,1212.25,1239,1054,2293.00
08/25/2005,08:40,1212.25,1212.75,1212.25,1212.50,1444,1082,2526.00
08/25/2005,08:41,1212.25,1212.50,1212.00,1212.25,469,374,843.00
08/25/2005,08:42,1212.50,1212.75,1212.00,1212.25,1071,1139,2210.00
08/25/2005,08:43,1212.25,1212.25,1211.50,1211.50,202,1509,1711.00
08/25/2005,08:44,1211.50,1211.75,1211.25,1211.75,1096,1445,2541.00
08/25/2005,08:45,1211.50,1212.50,1211.50,1212.25,1384,276,1660.00
08/25/2005,08:46,1212.00,1212.75,1212.00,1212.50,1268,874,2142.00
08/25/2005,08:47,1212.25,1212.50,1212.25,1212.50,939,1125,2064.00
08/25/2005,08:48,1212.50,1213.00,1212.50,1212.50,595,1220,1815.00
08/25/2005,08:49,1212.50,1213.25,1212.25,1212.25,2879,1645,4524.00
08/25/2005,08:50,1212.25,1212.50,1211.50,1211.75,526,2144,2670.00
08/25/2005,08:51,1211.75,1212.25,1211.50,1211.50,884,1157,2041.00
08/25/2005,08:52,1211.75,1212.00,1211.25,1211.50,968,837,1805.00
08/25/2005,08:53,1211.50,1212.00,1211.25,1211.50,1634,1289,2923.00
08/25/2005,08:54,1211.50,1211.50,1210.75,1210.75,809,3351,4160.00
08/25/2005,08:55,1210.75,1211.25,1210.75,1211.25,1698,1809,3507.00
08/25/2005,08:56,1211.25,1211.25,1210.50,1210.50,1192,1859,3051.00
08/25/2005,08:57,1210.50,1211.25,1210.50,1211.00,1310,493,1803.00
08/25/2005,08:58,1211.00,1211.25,1210.25,1210.50,1976,2890,4866.00
08/25/2005,08:59,1210.50,1210.75,1210.25,1210.75,2211,1073,3284.00
08/25/2005,09:00,1210.75,1211.25,1210.75,1210.75,1058,437,1495.00
08/25/2005,09:01,1211.00,1211.50,1210.50,1211.00,1031,1393,2424.00
08/25/2005,09:02,1211.00,1211.25,1210.75,1211.00,1228,1666,2894.00
08/25/2005,09:03,1211.00,1211.25,1210.75,1211.00,989,157,1146.00
08/25/2005,09:04,1211.00,1211.50,1211.00,1211.50,1357,424,1781.00
08/25/2005,09:05,1211.75,1211.75,1211.00,1211.50,913,877,1790.00
08/25/2005,09:06,1211.50,1211.50,1210.75,1211.25,980,1438,2418.00
08/25/2005,09:07,1211.25,1211.75,1211.00,1211.25,749,721,1470.00
08/25/2005,09:08,1211.25,1211.75,1211.00,1211.50,1403,273,1676.00
08/25/2005,09:09,1211.50,1212.25,1211.25,1212.25,1852,35,1887.00
08/25/2005,09:10,1212.25,1212.75,1212.00,1212.50,2058,362,2420.00
08/25/2005,09:11,1212.25,1212.50,1212.00,1212.00,920,1186,2106.00
08/25/2005,09:12,1212.25,1212.25,1211.75,1211.75,666,1790,2456.00
08/25/2005,09:13,1211.75,1212.00,1211.50,1211.75,1022,1319,2341.00
08/25/2005,09:14,1211.75,1212.25,1211.50,1211.75,657,581,1238.00
08/25/2005,09:15,1211.75,1212.00,1211.50,1211.75,479,520,999.00
08/25/2005,09:16,1211.75,1212.25,1211.75,1212.00,724,380,1104.00
08/25/2005,09:17,1211.75,1212.00,1211.00,1211.50,720,1882,2602.00
08/25/2005,09:18,1211.50,1211.50,1211.00,1211.25,760,892,1652.00
08/25/2005,09:19,1211.50,1211.50,1211.25,1211.25,542,8,550.00
08/25/2005,09:20,1211.50,1211.50,1210.75,1211.00,836,1065,1901.00
08/25/2005,09:21,1211.00,1211.25,1210.75,1211.25,1164,798,1962.00
08/25/2005,09:22,1211.00,1211.75,1211.00,1211.50,809,120,929.00
08/25/2005,09:23,1211.50,1211.75,1211.25,1211.50,805,897,1702.00
08/25/2005,09:24,1211.75,1211.75,1211.25,1211.25,191,292,483.00
08/25/2005,09:25,1211.50,1211.50,1211.00,1211.25,291,595,886.00
08/25/2005,09:26,1211.25,1212.25,1211.25,1212.00,1819,398,2217.00
08/25/2005,09:27,1212.00,1212.00,1211.25,1211.75,617,882,1499.00
08/25/2005,09:28,1211.75,1211.75,1211.25,1211.50,261,255,516.00
08/25/2005,09:29,1211.75,1212.00,1211.75,1211.75,475,406,881.00
08/25/2005,09:30,1212.00,1212.50,1212.00,1212.25,2559,464,3023.00
08/25/2005,09:31,1212.25,1212.75,1212.25,1212.50,665,813,1478.00
08/25/2005,09:32,1212.75,1213.25,1212.50,1213.25,3803,2735,6538.00
08/25/2005,09:33,1213.00,1213.50,1212.75,1213.25,2495,1658,4153.00
08/25/2005,09:34,1213.00,1213.50,1213.00,1213.25,2598,606,3204.00
08/25/2005,09:35,1213.25,1213.50,1212.50,1212.75,883,3722,4605.00
08/25/2005,09:36,1212.75,1213.00,1212.75,1213.00,1065,226,1291.00
08/25/2005,09:37,1213.00,1213.00,1212.50,1212.75,605,773,1378.00
08/25/2005,09:38,1212.75,1213.00,1212.50,1212.75,458,614,1072.00
08/25/2005,09:39,1212.75,1213.00,1212.50,1212.75,121,345,466.00
08/25/2005,09:40,1212.75,1213.00,1212.50,1212.50,454,351,805.00
08/25/2005,09:41,1212.75,1213.50,1212.50,1213.25,2316,559,2875.00
08/25/2005,09:42,1213.00,1213.25,1212.75,1213.00,491,466,957.00
08/25/2005,09:43,1212.75,1213.00,1212.50,1213.00,721,1356,2077.00
08/25/2005,09:44,1213.00,1213.25,1212.75,1213.25,1016,289,1305.00
08/25/2005,09:45,1213.00,1213.50,1213.00,1213.25,759,839,1598.00
08/25/2005,09:46,1213.25,1213.75,1212.75,1212.75,2206,2878,5084.00
08/25/2005,09:47,1212.75,1213.25,1212.50,1213.00,2458,904,3362.00
08/25/2005,09:48,1213.00,1213.50,1212.75,1212.75,332,1135,1467.00
08/25/2005,09:49,1212.75,1213.00,1212.75,1212.75,437,682,1119.00
08/25/2005,09:50,1213.00,1213.00,1212.25,1212.75,364,1809,2173.00
08/25/2005,09:51,1212.50,1213.00,1212.50,1212.75,648,199,847.00
08/25/2005,09:52,1213.00,1213.00,1212.50,1213.00,2040,644,2684.00
08/25/2005,09:53,1212.75,1213.50,1212.75,1213.50,1415,1285,2700.00
08/25/2005,09:54,1213.50,1213.50,1213.25,1213.25,260,327,587.00
08/25/2005,09:55,1213.50,1213.50,1213.00,1213.00,322,1066,1388.00
08/25/2005,09:56,1213.00,1213.00,1212.75,1213.00,507,302,809.00
08/25/2005,09:57,1213.25,1213.25,1212.75,1213.00,469,540,1009.00
08/25/2005,09:58,1213.00,1214.00,1213.00,1213.75,2668,1443,4111.00
08/25/2005,09:59,1213.75,1213.75,1213.50,1213.50,868,51,919.00
08/25/2005,10:00,1213.50,1213.50,1213.00,1213.00,300,1959,2259.00
08/25/2005,10:01,1213.25,1213.50,1213.00,1213.50,449,320,769.00
08/25/2005,10:02,1213.25,1213.50,1213.25,1213.50,395,68,463.00
08/25/2005,10:03,1213.50,1214.00,1213.25,1213.75,2171,165,2336.00
08/25/2005,10:04,1213.75,1214.00,1213.50,1213.75,1069,1218,2287.00
08/25/2005,10:05,1213.75,1214.00,1213.50,1213.75,2480,619,3099.00
08/25/2005,10:06,1213.75,1213.75,1213.50,1213.50,224,1514,1738.00
08/25/2005,10:07,1213.75,1214.00,1213.50,1213.50,624,1085,1709.00
08/25/2005,10:08,1213.50,1213.75,1213.25,1213.50,271,722,993.00
08/25/2005,10:09,1213.50,1213.75,1213.25,1213.25,72,417,489.00
08/25/2005,10:10,1213.50,1213.75,1213.25,1213.75,599,216,815.00
08/25/2005,10:11,1213.50,1213.75,1213.25,1213.50,40,496,536.00
08/25/2005,10:12,1213.25,1213.50,1213.00,1213.00,675,1727,2402.00
08/25/2005,10:13,1213.00,1213.75,1213.00,1213.75,824,806,1630.00
08/25/2005,10:14,1213.50,1213.50,1213.25,1213.25,1,246,247.00
08/25/2005,10:15,1213.25,1214.25,1213.25,1214.00,3678,2979,6657.00
08/25/2005,10:16,1214.00,1214.25,1213.75,1214.00,1638,1996,3634.00
08/25/2005,10:17,1214.25,1214.25,1213.75,1213.75,33,1757,1790.00
08/25/2005,10:18,1213.75,1214.25,1213.75,1214.00,488,151,639.00
08/25/2005,10:19,1214.00,1214.25,1213.50,1213.75,890,1187,2077.00
08/25/2005,10:20,1213.75,1214.00,1213.50,1214.00,171,193,364.00
08/25/2005,10:21,1214.00,1214.00,1213.50,1213.75,638,816,1454.00
08/25/2005,10:22,1213.75,1214.00,1213.75,1213.75,342,82,424.00
08/25/2005,10:23,1213.75,1213.75,1213.50,1213.75,979,541,1520.00
08/25/2005,10:24,1213.50,1214.00,1213.50,1213.75,143,46,189.00
08/25/2005,10:25,1213.75,1213.75,1213.50,1213.50,112,911,1023.00
08/25/2005,10:26,1213.50,1214.00,1213.50,1213.50,434,698,1132.00
08/25/2005,10:27,1213.50,1213.75,1213.25,1213.50,47,543,590.00
08/25/2005,10:28,1213.50,1213.75,1213.50,1213.75,748,57,805.00
08/25/2005,10:29,1213.75,1214.00,1213.50,1213.50,111,789,900.00
08/25/2005,10:30,1213.50,1213.75,1213.25,1213.50,29,334,363.00
08/25/2005,10:31,1213.25,1213.50,1213.25,1213.50,327,958,1285.00
08/25/2005,10:32,1213.25,1213.50,1213.25,1213.25,86,379,465.00
08/25/2005,10:33,1213.25,1213.50,1213.25,1213.25,61,881,942.00
08/25/2005,10:34,1213.25,1213.25,1212.75,1213.00,586,1516,2102.00
08/25/2005,10:35,1213.00,1213.25,1212.75,1213.00,350,1028,1378.00
08/25/2005,10:36,1213.00,1213.25,1212.75,1213.00,221,598,819.00
08/25/2005,10:37,1212.75,1213.00,1212.50,1212.75,110,1154,1264.00
08/25/2005,10:38,1212.50,1212.75,1212.25,1212.75,324,1089,1413.00
08/25/2005,10:39,1212.50,1212.75,1212.25,1212.50,685,954,1639.00
08/25/2005,10:40,1212.50,1212.75,1212.00,1212.00,110,2800,2910.00
08/25/2005,10:41,1212.00,1212.25,1211.75,1212.00,731,649,1380.00
08/25/2005,10:42,1212.00,1212.50,1212.00,1212.50,746,142,888.00
08/25/2005,10:43,1212.25,1212.50,1212.25,1212.50,43,23,66.00
08/25/2005,10:44,1212.25,1212.50,1212.25,1212.50,222,128,350.00
08/25/2005,10:45,1212.50,1212.50,1212.00,1212.50,241,347,588.00
08/25/2005,10:46,1212.50,1212.50,1211.75,1211.75,139,976,1115.00
08/25/2005,10:47,1212.00,1212.25,1211.75,1212.00,460,308,768.00
08/25/2005,10:48,1212.00,1212.50,1212.00,1212.25,344,27,371.00
08/25/2005,10:49,1212.25,1212.50,1212.25,1212.50,314,36,350.00
08/25/2005,10:50,1212.50,1212.75,1212.25,1212.75,672,86,758.00
08/25/2005,10:51,1212.75,1213.00,1212.50,1212.75,1015,416,1431.00
08/25/2005,10:52,1212.75,1212.75,1212.50,1212.50,230,105,335.00
08/25/2005,10:53,1212.50,1212.75,1212.50,1212.50,9,285,294.00
08/25/2005,10:54,1212.50,1212.75,1212.50,1212.50,5,91,96.00
08/25/2005,10:55,1212.50,1212.75,1212.50,1212.75,333,95,428.00
08/25/2005,10:56,1212.75,1213.00,1212.75,1212.75,93,70,163.00
08/25/2005,10:57,1212.75,1212.75,1212.50,1212.75,3,222,225.00
08/25/2005,10:58,1212.75,1213.25,1212.75,1213.00,818,69,887.00
08/25/2005,10:59,1213.00,1213.25,1212.75,1212.75,309,175,484.00
08/25/2005,11:00,1212.75,1213.00,1212.75,1213.00,46,23,69.00
08/25/2005,11:01,1212.75,1213.00,1212.50,1212.75,335,402,737.00
08/25/2005,11:02,1213.00,1213.00,1212.50,1212.75,756,345,1101.00
08/25/2005,11:03,1212.75,1212.75,1212.50,1212.75,19,60,79.00
08/25/2005,11:04,1212.50,1212.75,1212.50,1212.75,370,11,381.00
08/25/2005,11:05,1212.75,1212.75,1212.50,1212.75,277,19,296.00
08/25/2005,11:06,1213.00,1213.00,1212.75,1212.75,157,74,231.00
08/25/2005,11:07,1212.75,1213.00,1212.75,1213.00,825,37,862.00
08/25/2005,11:08,1213.00,1213.25,1212.75,1213.00,233,534,767.00
08/25/2005,11:09,1213.00,1213.25,1213.00,1213.00,54,437,491.00
08/25/2005,11:10,1213.00,1213.75,1213.00,1213.50,1537,175,1712.00
08/25/2005,11:11,1213.50,1213.50,1213.00,1213.25,206,434,640.00
08/25/2005,11:12,1213.25,1213.25,1212.75,1213.00,6,213,219.00
08/25/2005,11:13,1213.00,1213.00,1212.75,1212.75,5,140,145.00
08/25/2005,11:14,1212.75,1213.00,1212.75,1212.75,360,38,398.00
08/25/2005,11:15,1212.75,1212.75,1212.50,1212.50,2,485,487.00
08/25/2005,11:16,1212.75,1212.75,1212.50,1212.75,188,67,255.00
08/25/2005,11:17,1212.75,1212.75,1212.50,1212.50,83,1138,1221.00
08/25/2005,11:18,1212.50,1212.50,1212.25,1212.50,14,91,105.00
08/25/2005,11:19,1212.25,1212.75,1212.25,1212.25,378,62,440.00
08/25/2005,11:20,1212.50,1212.50,1212.25,1212.50,195,6,201.00
08/25/2005,11:21,1212.25,1212.50,1212.25,1212.50,34,22,56.00
08/25/2005,11:22,1212.50,1212.50,1212.25,1212.50,72,9,81.00
08/25/2005,11:23,1212.50,1212.50,1212.00,1212.00,125,1141,1266.00
08/25/2005,11:24,1212.25,1212.25,1211.75,1212.00,619,1897,2516.00
08/25/2005,11:25,1212.00,1212.00,1211.75,1211.75,312,626,938.00
08/25/2005,11:26,1211.75,1212.00,1211.75,1211.75,81,523,604.00
08/25/2005,11:27,1211.75,1212.00,1211.50,1211.75,115,898,1013.00
08/25/2005,11:28,1211.50,1212.00,1211.50,1211.75,449,502,951.00
08/25/2005,11:29,1211.75,1212.00,1211.50,1212.00,733,31,764.00
08/25/2005,11:30,1212.00,1212.00,1211.75,1212.00,41,8,49.00
08/25/2005,11:31,1211.75,1212.00,1211.50,1211.75,72,381,453.00
08/25/2005,11:32,1211.75,1212.00,1211.25,1211.50,477,1386,1863.00
08/25/2005,11:33,1211.50,1211.75,1211.25,1211.50,623,314,937.00
08/25/2005,11:34,1211.75,1211.75,1211.50,1211.50,64,279,343.00
08/25/2005,11:35,1211.50,1211.75,1211.25,1211.50,183,422,605.00
08/25/2005,11:36,1211.50,1211.50,1211.25,1211.25,50,51,101.00
08/25/2005,11:37,1211.50,1211.50,1211.25,1211.25,16,191,207.00
08/25/2005,11:38,1211.25,1211.50,1211.00,1211.00,117,1638,1755.00
08/25/2005,11:39,1211.00,1211.50,1211.00,1211.00,704,1044,1748.00
08/25/2005,11:40,1211.00,1211.50,1211.00,1211.25,493,22,515.00
08/25/2005,11:41,1211.50,1211.75,1211.25,1211.50,518,285,803.00
08/25/2005,11:42,1211.50,1211.50,1211.25,1211.50,20,326,346.00
08/25/2005,11:43,1211.25,1211.50,1211.25,1211.25,670,670,1340.00
08/25/2005,11:44,1211.25,1211.75,1211.25,1211.75,377,314,691.00
08/25/2005,11:45,1211.50,1212.00,1211.50,1212.00,739,11,750.00
08/25/2005,11:46,1212.00,1212.25,1211.75,1212.00,650,393,1043.00
08/25/2005,11:47,1211.75,1212.00,1211.75,1212.00,209,38,247.00
08/25/2005,11:48,1211.75,1212.25,1211.75,1212.00,273,382,655.00
08/25/2005,11:49,1212.00,1212.25,1212.00,1212.25,140,63,203.00
08/25/2005,11:50,1212.00,1212.25,1212.00,1212.25,25,16,41.00
08/25/2005,11:51,1212.25,1212.25,1212.00,1212.25,19,43,62.00
08/25/2005,11:52,1212.00,1212.75,1212.00,1212.75,1312,262,1574.00
08/25/2005,11:53,1212.50,1212.75,1212.50,1212.50,460,33,493.00
08/25/2005,11:54,1212.75,1213.00,1212.50,1213.00,603,140,743.00
08/25/2005,11:55,1212.75,1213.00,1212.50,1212.50,35,682,717.00
08/25/2005,11:56,1212.50,1212.75,1212.50,1212.50,2,799,801.00
08/25/2005,11:57,1212.50,1212.75,1212.50,1212.50,2,207,209.00
08/25/2005,11:58,1212.50,1212.75,1212.50,1212.50,62,102,164.00
08/25/2005,11:59,1212.75,1212.75,1212.00,1212.00,48,676,724.00
08/25/2005,12:00,1212.00,1212.25,1211.75,1212.25,609,483,1092.00
08/25/2005,12:01,1212.25,1212.25,1212.00,1212.25,10,22,32.00
08/25/2005,12:02,1212.00,1212.25,1212.00,1212.00,6,47,53.00
08/25/2005,12:03,1212.25,1212.25,1212.00,1212.25,373,28,401.00
08/25/2005,12:04,1212.25,1212.50,1212.25,1212.50,237,23,260.00
08/25/2005,12:05,1212.50,1212.50,1212.25,1212.50,77,8,85.00
08/25/2005,12:06,1212.25,1212.75,1212.25,1212.75,455,34,489.00
08/25/2005,12:07,1212.50,1212.75,1212.25,1212.50,34,381,415.00
08/25/2005,12:08,1212.25,1212.50,1212.25,1212.25,41,80,121.00
08/25/2005,12:09,1212.25,1212.50,1212.25,1212.50,2,89,91.00
08/25/2005,12:10,1212.50,1212.50,1212.25,1212.25,17,160,177.00
08/25/2005,12:11,1212.25,1212.50,1212.00,1212.25,167,351,518.00
08/25/2005,12:12,1212.25,1212.50,1212.00,1212.00,210,35,245.00
08/25/2005,12:13,1212.00,1212.25,1211.75,1212.00,286,633,919.00
08/25/2005,12:14,1212.00,1212.00,1211.50,1211.75,328,424,752.00
08/25/2005,12:15,1211.75,1211.75,1211.25,1211.50,135,1369,1504.00
08/25/2005,12:16,1211.25,1211.50,1211.25,1211.25,100,1128,1228.00
08/25/2005,12:17,1211.50,1211.75,1211.25,1211.50,752,255,1007.00
08/25/2005,12:18,1211.25,1211.75,1211.25,1211.75,597,34,631.00
08/25/2005,12:19,1211.75,1211.75,1211.25,1211.25,163,710,873.00
08/25/2005,12:20,1211.50,1211.50,1211.00,1211.00,712,2091,2803.00
08/25/2005,12:21,1211.00,1211.50,1211.00,1211.25,295,443,738.00
08/25/2005,12:22,1211.25,1211.50,1211.25,1211.25,22,69,91.00
08/25/2005,12:23,1211.50,1211.75,1211.00,1211.00,938,836,1774.00
08/25/2005,12:24,1211.00,1211.25,1211.00,1211.25,431,75,506.00
08/25/2005,12:25,1211.25,1211.50,1211.00,1211.25,38,377,415.00
08/25/2005,12:26,1211.25,1212.25,1211.25,1212.25,1442,554,1996.00
08/25/2005,12:27,1212.25,1212.75,1212.00,1212.50,2066,560,2626.00
08/25/2005,12:28,1212.50,1212.75,1212.00,1212.25,604,1242,1846.00
08/25/2005,12:29,1212.25,1212.50,1212.25,1212.25,194,35,229.00
08/25/2005,12:30,1212.25,1212.25,1212.00,1212.25,724,275,999.00
08/25/2005,12:31,1212.25,1212.50,1212.25,1212.50,95,18,113.00
08/25/2005,12:32,1212.25,1212.50,1212.00,1212.25,335,199,534.00
08/25/2005,12:33,1212.50,1212.75,1212.00,1212.75,1491,32,1523.00
08/25/2005,12:34,1212.75,1213.00,1212.25,1212.50,53,996,1049.00
08/25/2005,12:35,1212.50,1213.00,1212.25,1212.50,1165,423,1588.00
08/25/2005,12:36,1212.75,1212.75,1212.25,1212.50,233,271,504.00
08/25/2005,12:37,1212.50,1212.75,1212.25,1212.50,345,98,443.00
08/25/2005,12:38,1212.50,1212.50,1212.25,1212.25,44,187,231.00
08/25/2005,12:39,1212.50,1212.50,1211.75,1211.75,103,1450,1553.00
08/25/2005,12:40,1211.75,1212.00,1211.25,1211.25,1018,2056,3074.00
08/25/2005,12:41,1211.50,1212.00,1211.25,1211.75,804,300,1104.00
08/25/2005,12:42,1211.75,1212.25,1211.75,1212.00,311,422,733.00
08/25/2005,12:43,1212.00,1212.00,1211.75,1211.75,127,345,472.00
08/25/2005,12:44,1211.75,1212.00,1211.75,1212.00,114,486,600.00
08/25/2005,12:45,1212.00,1212.25,1212.00,1212.00,41,170,211.00
08/25/2005,12:46,1212.25,1212.75,1212.00,1212.50,898,231,1129.00
08/25/2005,12:47,1212.50,1212.75,1212.25,1212.25,19,406,425.00
08/25/2005,12:48,1212.25,1212.25,1212.00,1212.25,154,348,502.00
08/25/2005,12:49,1212.25,1212.25,1212.00,1212.00,7,721,728.00
08/25/2005,12:50,1212.00,1212.00,1211.75,1212.00,7,95,102.00
08/25/2005,12:51,1212.00,1212.00,1211.75,1211.75,67,10,77.00
08/25/2005,12:52,1211.75,1212.00,1211.75,1212.00,10,10,20.00
08/25/2005,12:53,1212.00,1212.50,1212.00,1212.50,1244,2,1246.00
08/25/2005,12:54,1212.50,1212.75,1212.25,1212.25,350,322,672.00
08/25/2005,12:55,1212.00,1212.25,1212.00,1212.25,26,12,38.00
08/25/2005,12:56,1212.25,1212.75,1211.75,1212.00,849,826,1675.00
08/25/2005,12:57,1211.75,1212.00,1211.75,1212.00,263,11,274.00
08/25/2005,12:58,1212.00,1212.00,1211.75,1211.75,5,6,11.00
08/25/2005,12:59,1212.00,1212.25,1212.00,1212.25,228,2,230.00
08/25/2005,13:00,1212.00,1212.25,1211.75,1211.75,1,259,260.00
08/25/2005,13:01,1211.75,1212.00,1211.50,1211.75,203,1078,1281.00
08/25/2005,13:02,1211.75,1212.00,1211.50,1211.75,624,635,1259.00
08/25/2005,13:03,1212.00,1212.00,1211.50,1211.75,16,2548,2564.00
08/25/2005,13:04,1211.50,1211.75,1211.50,1211.75,257,192,449.00
08/25/2005,13:05,1211.50,1212.25,1211.50,1212.25,824,76,900.00
08/25/2005,13:06,1212.25,1212.50,1212.00,1212.25,882,496,1378.00
08/25/2005,13:07,1212.25,1212.25,1211.75,1211.75,173,358,531.00
08/25/2005,13:08,1212.00,1212.00,1211.75,1211.75,129,121,250.00
08/25/2005,13:09,1211.75,1212.00,1211.75,1212.00,14,26,40.00
08/25/2005,13:10,1211.75,1212.00,1211.75,1212.00,38,7,45.00
08/25/2005,13:11,1211.75,1212.00,1211.75,1212.00,176,10,186.00
08/25/2005,13:12,1212.00,1212.00,1211.75,1211.75,154,622,776.00
08/25/2005,13:13,1211.75,1211.75,1211.50,1211.50,16,1423,1439.00
08/25/2005,13:14,1211.50,1211.75,1211.50,1211.50,85,850,935.00
08/25/2005,13:15,1211.50,1211.75,1211.25,1211.50,364,326,690.00
08/25/2005,13:16,1211.50,1211.50,1211.25,1211.25,443,91,534.00
08/25/2005,13:17,1211.25,1212.00,1211.25,1212.00,311,212,523.00
08/25/2005,13:18,1212.00,1212.25,1211.75,1212.00,497,210,707.00
08/25/2005,13:19,1212.00,1212.25,1211.75,1212.00,542,1053,1595.00
08/25/2005,13:20,1212.00,1212.00,1211.75,1212.00,343,28,371.00
08/25/2005,13:21,1212.00,1212.00,1211.75,1212.00,87,100,187.00
08/25/2005,13:22,1212.00,1212.25,1211.75,1212.00,252,158,410.00
08/25/2005,13:23,1212.25,1212.75,1212.25,1212.50,1097,16,1113.00
08/25/2005,13:24,1212.75,1213.50,1212.50,1213.25,4045,485,4530.00
08/25/2005,13:25,1213.50,1213.75,1213.25,1213.50,2417,1224,3641.00
08/25/2005,13:26,1213.25,1213.50,1213.00,1213.25,537,1005,1542.00
08/25/2005,13:27,1213.50,1213.50,1213.00,1213.00,416,537,953.00
08/25/2005,13:28,1213.00,1213.25,1212.75,1213.00,41,1118,1159.00
08/25/2005,13:29,1212.75,1213.50,1212.75,1213.25,692,238,930.00
08/25/2005,13:30,1213.50,1214.25,1213.50,1214.25,2131,306,2437.00
08/25/2005,13:31,1214.25,1214.75,1214.00,1214.00,3926,1796,5722.00
08/25/2005,13:32,1214.00,1214.50,1214.00,1214.25,1607,913,2520.00
08/25/2005,13:33,1214.50,1214.50,1214.25,1214.25,16,1443,1459.00
08/25/2005,13:34,1214.25,1214.50,1214.25,1214.25,1415,269,1684.00
08/25/2005,13:35,1214.25,1214.50,1213.75,1213.75,427,1223,1650.00
08/25/2005,13:36,1213.75,1214.00,1213.50,1213.75,154,766,920.00
08/25/2005,13:37,1213.75,1214.00,1213.50,1213.50,468,217,685.00
08/25/2005,13:38,1213.50,1213.75,1213.25,1213.50,448,642,1090.00
08/25/2005,13:39,1213.75,1213.75,1213.50,1213.75,240,60,300.00
08/25/2005,13:40,1213.75,1213.75,1213.50,1213.50,87,11,98.00
08/25/2005,13:41,1213.75,1214.25,1213.50,1214.25,1001,26,1027.00
08/25/2005,13:42,1214.25,1214.25,1214.00,1214.00,158,542,700.00
08/25/2005,13:43,1214.00,1214.00,1213.75,1213.75,94,520,614.00
08/25/2005,13:44,1213.75,1214.25,1213.75,1214.00,501,72,573.00
08/25/2005,13:45,1214.00,1214.25,1214.00,1214.25,77,134,211.00
08/25/2005,13:46,1214.00,1214.75,1214.00,1214.25,1478,621,2099.00
08/25/2005,13:47,1214.25,1214.50,1214.00,1214.25,59,463,522.00
08/25/2005,13:48,1214.00,1214.00,1213.50,1213.50,403,1428,1831.00
08/25/2005,13:49,1213.50,1213.75,1213.50,1213.75,717,35,752.00
08/25/2005,13:50,1214.00,1214.00,1213.50,1213.75,122,342,464.00
08/25/2005,13:51,1214.00,1214.00,1213.75,1213.75,41,359,400.00
08/25/2005,13:52,1213.75,1213.75,1213.50,1213.50,45,16,61.00
08/25/2005,13:53,1213.50,1213.75,1213.25,1213.25,48,1492,1540.00
08/25/2005,13:54,1213.25,1213.75,1213.25,1213.50,690,102,792.00
08/25/2005,13:55,1213.50,1213.75,1213.50,1213.75,607,16,623.00
08/25/2005,13:56,1213.75,1214.00,1213.75,1213.75,141,33,174.00
08/25/2005,13:57,1213.75,1214.25,1213.75,1214.25,623,184,807.00
08/25/2005,13:58,1214.25,1214.25,1213.75,1214.25,882,436,1318.00
08/25/2005,13:59,1214.50,1214.50,1214.25,1214.50,114,555,669.00
08/25/2005,14:00,1214.25,1215.00,1214.25,1215.00,5203,154,5357.00
08/25/2005,14:01,1214.75,1215.00,1214.50,1214.50,430,1830,2260.00
08/25/2005,14:02,1214.75,1214.75,1214.25,1214.50,1213,622,1835.00
08/25/2005,14:03,1214.25,1214.50,1214.00,1214.25,556,315,871.00
08/25/2005,14:04,1214.00,1214.25,1214.00,1214.25,152,217,369.00
08/25/2005,14:05,1214.25,1214.25,1214.00,1214.00,506,1289,1795.00
08/25/2005,14:06,1214.00,1214.00,1213.50,1213.75,1304,1944,3248.00
08/25/2005,14:07,1213.75,1213.75,1213.50,1213.75,813,43,856.00
08/25/2005,14:08,1213.75,1214.00,1213.50,1213.75,464,295,759.00
08/25/2005,14:09,1213.50,1213.75,1213.50,1213.50,70,218,288.00
08/25/2005,14:10,1213.50,1213.50,1213.25,1213.25,59,1991,2050.00
08/25/2005,14:11,1213.50,1213.50,1213.00,1213.00,923,1337,2260.00
08/25/2005,14:12,1213.00,1213.25,1212.75,1212.75,70,1833,1903.00
08/25/2005,14:13,1212.75,1213.25,1212.75,1213.00,437,133,570.00
08/25/2005,14:14,1213.00,1213.50,1213.00,1213.25,622,324,946.00
08/25/2005,14:15,1213.25,1213.25,1212.75,1213.00,62,891,953.00
08/25/2005,14:16,1213.00,1213.25,1213.00,1213.00,253,113,366.00
08/25/2005,14:17,1213.25,1213.25,1213.00,1213.25,454,35,489.00
08/25/2005,14:18,1213.00,1213.25,1213.00,1213.25,264,9,273.00
08/25/2005,14:19,1213.25,1213.25,1213.00,1213.25,45,58,103.00
08/25/2005,14:20,1213.25,1213.25,1212.75,1213.25,347,329,676.00
08/25/2005,14:21,1213.25,1213.25,1213.00,1213.00,174,534,708.00
08/25/2005,14:22,1213.00,1213.00,1212.75,1213.00,25,202,227.00
08/25/2005,14:23,1213.00,1213.25,1212.75,1213.00,1215,71,1286.00
08/25/2005,14:24,1213.25,1213.25,1213.00,1213.00,45,32,77.00
08/25/2005,14:25,1213.25,1213.25,1213.00,1213.25,91,4,95.00
08/25/2005,14:26,1213.25,1213.25,1212.50,1212.75,572,1184,1756.00
08/25/2005,14:27,1212.75,1213.00,1212.50,1212.50,195,489,684.00
08/25/2005,14:28,1212.50,1212.75,1211.75,1211.75,366,4774,5140.00
08/25/2005,14:29,1212.00,1212.00,1211.50,1211.75,622,2499,3121.00
08/25/2005,14:30,1211.75,1212.00,1211.75,1212.00,246,548,794.00
08/25/2005,14:31,1212.00,1212.00,1211.50,1211.50,201,2550,2751.00
08/25/2005,14:32,1211.50,1212.00,1211.50,1212.00,1275,352,1627.00
08/25/2005,14:33,1212.00,1212.25,1211.50,1211.75,680,886,1566.00
08/25/2005,14:34,1211.75,1212.25,1211.75,1212.00,1075,472,1547.00
08/25/2005,14:35,1212.00,1212.25,1211.75,1212.00,23,895,918.00
08/25/2005,14:36,1212.00,1212.75,1211.75,1212.50,2346,1592,3938.00
08/25/2005,14:37,1212.50,1213.00,1212.25,1212.25,1611,1165,2776.00
08/25/2005,14:38,1212.50,1212.50,1212.25,1212.50,36,8,44.00
08/25/2005,14:39,1212.50,1212.50,1212.00,1212.25,225,1458,1683.00
08/25/2005,14:40,1212.25,1212.50,1212.00,1212.50,721,323,1044.00
08/25/2005,14:41,1212.25,1212.50,1212.25,1212.50,328,870,1198.00
08/25/2005,14:42,1212.50,1212.50,1212.00,1212.25,72,292,364.00
08/25/2005,14:43,1212.25,1212.50,1212.00,1212.25,3638,438,4076.00
08/25/2005,14:44,1212.25,1212.75,1212.00,1212.75,2380,2198,4578.00
08/25/2005,14:45,1212.75,1213.00,1212.50,1212.75,1791,503,2294.00
08/25/2005,14:46,1212.75,1213.00,1212.50,1213.00,343,127,470.00
08/25/2005,14:47,1212.75,1213.50,1212.75,1213.00,2300,2101,4401.00
08/25/2005,14:48,1213.00,1213.75,1213.00,1213.50,1497,118,1615.00
08/25/2005,14:49,1213.50,1213.75,1213.50,1213.50,1068,240,1308.00
08/25/2005,14:50,1213.50,1214.00,1213.50,1213.50,595,919,1514.00
08/25/2005,14:51,1213.50,1213.50,1213.25,1213.50,120,349,469.00
08/25/2005,14:52,1213.25,1213.50,1212.75,1213.00,215,2457,2672.00
08/25/2005,14:53,1213.00,1213.25,1212.75,1213.25,1334,31,1365.00
08/25/2005,14:54,1213.25,1213.25,1213.00,1213.00,37,487,524.00
08/25/2005,14:55,1213.00,1213.25,1212.75,1213.00,101,190,291.00
08/25/2005,14:56,1213.00,1213.25,1213.00,1213.00,179,215,394.00
08/25/2005,14:57,1213.00,1213.25,1213.00,1213.25,802,26,828.00
08/25/2005,14:58,1213.25,1213.25,1213.00,1213.00,165,49,214.00
08/25/2005,14:59,1213.25,1213.25,1213.00,1213.00,164,189,353.00
08/25/2005,15:00,1213.00,1213.50,1213.00,1213.50,3137,569,3706.00
08/25/2005,15:01,1213.50,1213.75,1213.25,1213.25,2387,2543,4930.00
08/25/2005,15:02,1213.25,1213.50,1213.00,1213.25,1857,1019,2876.00
08/25/2005,15:03,1213.00,1213.75,1213.00,1213.75,1022,685,1707.00
08/25/2005,15:04,1213.75,1214.00,1213.50,1213.50,1787,1918,3705.00
08/25/2005,15:05,1213.50,1214.00,1213.50,1214.00,1202,114,1316.00
08/25/2005,15:06,1214.00,1214.00,1213.50,1213.50,102,676,778.00
08/25/2005,15:07,1213.75,1213.75,1213.25,1213.50,186,1328,1514.00
08/25/2005,15:08,1213.25,1213.50,1213.25,1213.50,155,1131,1286.00
08/25/2005,15:09,1213.25,1213.50,1213.25,1213.50,454,109,563.00
08/25/2005,15:10,1213.50,1214.00,1213.50,1213.50,944,703,1647.00
08/25/2005,15:11,1213.50,1213.75,1213.50,1213.50,804,592,1396.00
08/25/2005,15:12,1213.75,1214.00,1213.50,1213.75,971,92,1063.00
08/25/2005,15:13,1213.75,1213.75,1213.50,1213.75,509,376,885.00
08/25/2005,15:14,1213.75,1214.00,1213.75,1213.75,536,242,778.00
08/25/2005,15:15,1213.75,1214.00,1213.50,1213.75,1373,1909,3282.00
08/25/2005,15:16,1213.75,1214.00,1213.75,1214.00,415,64,479.00
08/25/2005,15:31,1213.75,1214.00,1213.75,1213.75,16,82,98.00
08/25/2005,15:32,1213.75,1213.75,1213.50,1213.75,9,302,311.00
08/25/2005,15:33,1213.75,1213.75,1213.50,1213.50,7,42,49.00
08/25/2005,15:34,1213.50,1213.50,1213.50,1213.50,0,11,11.00
08/25/2005,15:35,1213.50,1213.75,1213.50,1213.75,4,6,10.00
08/25/2005,15:36,1213.50,1213.50,1213.50,1213.50,0,8,8.00
08/25/2005,15:37,1213.50,1213.50,1213.50,1213.50,0,80,80.00
08/25/2005,15:38,1213.50,1213.50,1213.50,1213.50,0,22,22.00
08/25/2005,15:39,1213.50,1213.75,1213.25,1213.25,1,17,18.00
08/25/2005,15:40,1213.75,1213.75,1213.25,1213.75,4,2,6.00
08/25/2005,15:41,1213.75,1213.75,1213.75,1213.75,2,0,2.00
08/25/2005,15:42,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,15:43,1213.75,1213.75,1213.50,1213.75,264,2,266.00
08/25/2005,15:44,1213.75,1213.75,1213.75,1213.75,104,0,104.00
08/25/2005,15:46,1213.50,1213.50,1213.50,1213.50,0,3,3.00
08/25/2005,15:48,1213.50,1213.75,1213.50,1213.75,10,1,11.00
08/25/2005,15:49,1213.50,1213.50,1213.50,1213.50,0,201,201.00
08/25/2005,15:50,1213.50,1213.50,1213.50,1213.50,0,73,73.00
08/25/2005,15:51,1213.50,1213.50,1213.25,1213.25,0,164,164.00
08/25/2005,15:52,1213.25,1213.25,1213.00,1213.00,0,16,16.00
08/25/2005,15:53,1213.25,1213.25,1213.00,1213.00,100,5,105.00
08/25/2005,15:54,1213.25,1213.50,1213.25,1213.50,216,0,216.00
08/25/2005,15:55,1213.50,1213.50,1213.50,1213.50,27,0,27.00
08/25/2005,15:56,1213.50,1213.50,1213.25,1213.25,1,2,3.00
08/25/2005,15:57,1213.25,1213.50,1213.25,1213.50,1,25,26.00
08/25/2005,16:00,1213.50,1213.50,1213.25,1213.25,57,91,148.00
08/25/2005,17:01,1213.50,1213.50,1213.50,1213.50,102,0,102.00
08/25/2005,17:04,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/25/2005,17:05,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,17:11,1213.50,1213.50,1213.50,1213.50,4,0,4.00
08/25/2005,17:12,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,17:13,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,17:14,1213.25,1213.25,1213.25,1213.25,0,145,145.00
08/25/2005,17:15,1213.25,1213.25,1213.25,1213.25,0,3,3.00
08/25/2005,17:16,1213.25,1213.25,1213.25,1213.25,0,27,27.00
08/25/2005,17:18,1213.25,1213.50,1213.00,1213.25,12,57,69.00
08/25/2005,17:21,1213.50,1213.50,1213.50,1213.50,4,0,4.00
08/25/2005,17:23,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,17:25,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,17:30,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/25/2005,17:32,1213.25,1213.25,1213.25,1213.25,0,4,4.00
08/25/2005,17:34,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/25/2005,17:36,1213.50,1213.50,1213.25,1213.25,1,3,4.00
08/25/2005,17:38,1213.25,1213.50,1213.25,1213.25,1,2,3.00
08/25/2005,17:39,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/25/2005,17:40,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/25/2005,17:41,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/25/2005,17:44,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/25/2005,17:50,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,17:51,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,17:57,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/25/2005,18:00,1213.50,1213.50,1213.25,1213.25,2,2,4.00
08/25/2005,18:02,1213.50,1213.50,1213.50,1213.50,31,0,31.00
08/25/2005,18:03,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/25/2005,18:05,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/25/2005,18:08,1213.50,1213.50,1213.50,1213.50,5,0,5.00
08/25/2005,18:19,1213.25,1213.25,1213.25,1213.25,0,50,50.00
08/25/2005,18:32,1213.25,1213.25,1213.25,1213.25,0,20,20.00
08/25/2005,18:34,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,18:37,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/25/2005,18:39,1213.50,1213.50,1213.50,1213.50,22,0,22.00
08/25/2005,18:42,1213.50,1213.75,1213.50,1213.75,10,0,10.00
08/25/2005,18:43,1213.50,1213.50,1213.50,1213.50,0,30,30.00
08/25/2005,18:44,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,18:45,1213.50,1213.75,1213.50,1213.50,1,2,3.00
08/25/2005,18:47,1213.50,1213.75,1213.50,1213.75,1,2,3.00
08/25/2005,18:50,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,18:51,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,18:52,1213.75,1213.75,1213.75,1213.75,3,0,3.00
08/25/2005,18:53,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,18:56,1213.75,1213.75,1213.75,1213.75,113,0,113.00
08/25/2005,18:57,1214.00,1214.00,1213.75,1213.75,1,1,2.00
08/25/2005,18:58,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,19:00,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,19:02,1213.75,1213.75,1213.75,1213.75,24,0,24.00
08/25/2005,19:04,1213.75,1213.75,1213.75,1213.75,7,0,7.00
08/25/2005,19:06,1213.75,1214.00,1213.75,1213.75,102,21,123.00
08/25/2005,19:07,1213.75,1214.00,1213.75,1214.00,2,1,3.00
08/25/2005,19:11,1213.75,1213.75,1213.75,1213.75,0,1,1.00
08/25/2005,19:12,1213.75,1213.75,1213.75,1213.75,0,200,200.00
08/25/2005,19:13,1213.75,1213.75,1213.75,1213.75,0,1,1.00
08/25/2005,19:17,1214.00,1214.00,1214.00,1214.00,50,0,50.00
08/25/2005,19:19,1213.75,1213.75,1213.75,1213.75,0,2,2.00
08/25/2005,19:21,1214.00,1214.00,1214.00,1214.00,50,0,50.00
08/25/2005,19:22,1213.75,1213.75,1213.75,1213.75,0,1,1.00
08/25/2005,19:23,1214.00,1214.00,1214.00,1214.00,140,0,140.00
08/25/2005,19:24,1214.00,1214.00,1214.00,1214.00,15,0,15.00
08/25/2005,19:25,1214.00,1214.00,1214.00,1214.00,6,0,6.00
08/25/2005,19:26,1214.00,1214.00,1214.00,1214.00,6,0,6.00
08/25/2005,19:27,1214.00,1214.00,1214.00,1214.00,12,0,12.00
08/25/2005,19:28,1214.00,1214.00,1214.00,1214.00,31,0,31.00
08/25/2005,19:31,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/25/2005,19:33,1214.00,1214.00,1213.25,1213.50,5,263,268.00
08/25/2005,19:35,1213.50,1213.50,1213.50,1213.50,29,0,29.00
08/25/2005,19:39,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,19:40,1213.50,1213.50,1213.25,1213.50,25,5,30.00
08/25/2005,19:46,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,19:51,1213.75,1213.75,1213.75,1213.75,2,0,2.00
08/25/2005,19:52,1213.75,1213.75,1213.75,1213.75,2,0,2.00
08/25/2005,19:59,1213.75,1213.75,1213.75,1213.75,2,0,2.00
08/25/2005,20:02,1213.50,1213.50,1213.50,1213.50,0,11,11.00
08/25/2005,20:03,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,20:06,1213.50,1213.50,1213.50,1213.50,0,10,10.00
08/25/2005,20:07,1213.50,1213.50,1213.50,1213.50,0,2,2.00
08/25/2005,20:13,1213.50,1213.50,1213.50,1213.50,0,2,2.00
08/25/2005,20:14,1213.50,1213.50,1213.50,1213.50,0,4,4.00
08/25/2005,20:22,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,20:25,1213.75,1213.75,1213.75,1213.75,10,0,10.00
08/25/2005,20:26,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,20:30,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,20:32,1213.75,1213.75,1213.75,1213.75,19,0,19.00
08/25/2005,20:33,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,20:35,1213.50,1213.50,1213.50,1213.50,0,20,20.00
08/25/2005,20:37,1213.50,1213.50,1213.50,1213.50,0,17,17.00
08/25/2005,20:39,1213.50,1213.50,1213.50,1213.50,0,7,7.00
08/25/2005,20:40,1213.50,1213.50,1213.50,1213.50,0,16,16.00
08/25/2005,20:41,1213.50,1213.50,1213.50,1213.50,0,17,17.00
08/25/2005,20:42,1213.50,1213.50,1213.50,1213.50,0,4,4.00
08/25/2005,20:46,1213.50,1213.50,1213.50,1213.50,0,2,2.00
08/25/2005,20:47,1213.50,1213.50,1213.50,1213.50,0,3,3.00
08/25/2005,20:48,1213.25,1213.25,1213.25,1213.25,0,4,4.00
08/25/2005,20:49,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/25/2005,20:50,1213.50,1213.50,1213.25,1213.25,1,1,2.00
08/25/2005,20:54,1213.25,1213.25,1213.25,1213.25,0,5,5.00
08/25/2005,20:56,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/25/2005,20:57,1213.50,1213.50,1213.50,1213.50,9,0,9.00
08/25/2005,20:59,1213.50,1213.50,1213.50,1213.50,12,0,12.00
08/25/2005,21:00,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,21:07,1213.50,1213.50,1213.50,1213.50,5,0,5.00
08/25/2005,21:08,1213.50,1213.50,1213.50,1213.50,5,0,5.00
08/25/2005,21:09,1213.50,1213.50,1213.50,1213.50,15,0,15.00
08/25/2005,21:13,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,21:18,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,21:19,1213.50,1213.50,1213.50,1213.50,6,0,6.00
08/25/2005,21:21,1213.50,1213.50,1213.50,1213.50,13,0,13.00
08/25/2005,21:23,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,21:33,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,21:36,1213.50,1213.50,1213.50,1213.50,0,36,36.00
08/25/2005,21:42,1213.50,1213.50,1213.50,1213.50,0,14,14.00
08/25/2005,21:44,1213.50,1213.50,1213.50,1213.50,0,2,2.00
08/25/2005,21:45,1213.50,1213.50,1213.50,1213.50,0,2,2.00
08/25/2005,21:47,1213.50,1213.50,1213.50,1213.50,0,3,3.00
08/25/2005,21:49,1213.50,1213.50,1213.50,1213.50,0,6,6.00
08/25/2005,21:50,1213.50,1213.50,1213.50,1213.50,0,14,14.00
08/25/2005,21:51,1213.25,1213.50,1213.25,1213.50,2,3,5.00
08/25/2005,21:53,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/25/2005,21:54,1213.50,1213.50,1213.50,1213.50,3,0,3.00
08/25/2005,22:01,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,22:03,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,22:14,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,22:15,1213.75,1213.75,1213.75,1213.75,5,0,5.00
08/25/2005,22:21,1213.75,1213.75,1213.75,1213.75,5,0,5.00
08/25/2005,22:25,1213.75,1213.75,1213.75,1213.75,4,0,4.00
08/25/2005,22:26,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,22:29,1213.50,1213.50,1213.50,1213.50,0,2,2.00
08/25/2005,22:30,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,22:31,1213.75,1213.75,1213.50,1213.50,2,5,7.00
08/25/2005,22:32,1213.50,1213.50,1213.50,1213.50,0,3,3.00
08/25/2005,22:33,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/25/2005,22:34,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/25/2005,22:36,1213.50,1213.50,1213.50,1213.50,0,2,2.00
08/25/2005,22:37,1213.50,1213.75,1213.50,1213.75,5,32,37.00
08/25/2005,22:45,1213.50,1213.50,1213.50,1213.50,0,5,5.00
08/25/2005,22:54,1213.50,1213.50,1213.50,1213.50,0,15,15.00
08/25/2005,23:02,1213.50,1213.50,1213.50,1213.50,0,10,10.00
08/25/2005,23:09,1213.75,1213.75,1213.50,1213.50,1,2,3.00
08/25/2005,23:17,1213.50,1213.50,1213.50,1213.50,0,10,10.00
08/25/2005,23:19,1213.75,1213.75,1213.75,1213.75,5,0,5.00
08/25/2005,23:22,1213.75,1213.75,1213.75,1213.75,5,0,5.00
08/25/2005,23:23,1213.50,1213.75,1213.50,1213.50,1,2,3.00
08/25/2005,23:33,1213.75,1213.75,1213.75,1213.75,5,0,5.00
08/25/2005,23:41,1213.50,1213.50,1213.50,1213.50,0,14,14.00
08/25/2005,23:47,1213.25,1213.25,1213.25,1213.25,0,30,30.00
08/25/2005,23:48,1213.25,1213.25,1213.25,1213.25,0,50,50.00
08/25/2005,23:50,1213.25,1213.25,1213.25,1213.25,0,5,5.00
08/25/2005,23:51,1213.25,1213.25,1213.25,1213.25,0,9,9.00
08/25/2005,23:52,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/25/2005,23:53,1213.25,1213.25,1213.25,1213.25,0,5,5.00
08/25/2005,23:54,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/25/2005,23:55,1213.25,1213.25,1213.25,1213.25,0,8,8.00
08/25/2005,23:58,1213.25,1213.25,1213.25,1213.25,0,4,4.00
08/25/2005,23:59,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/26/2005,00:00,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/26/2005,00:01,1213.25,1213.25,1213.25,1213.25,0,5,5.00
08/26/2005,00:05,1213.00,1213.00,1213.00,1213.00,0,16,16.00
08/26/2005,00:08,1213.00,1213.00,1213.00,1213.00,0,10,10.00
08/26/2005,00:09,1213.25,1213.25,1213.25,1213.25,5,0,5.00
08/26/2005,00:12,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/26/2005,00:13,1213.25,1213.25,1213.25,1213.25,17,0,17.00
08/26/2005,00:14,1213.25,1213.25,1213.25,1213.25,2,0,2.00
08/26/2005,00:15,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/26/2005,00:16,1213.25,1213.25,1213.00,1213.00,5,59,64.00
08/26/2005,00:17,1213.00,1213.00,1212.75,1212.75,0,202,202.00
08/26/2005,00:18,1212.75,1212.75,1212.75,1212.75,0,35,35.00
08/26/2005,00:19,1213.00,1213.00,1213.00,1213.00,11,0,11.00
08/26/2005,00:20,1213.00,1213.00,1213.00,1213.00,11,0,11.00
08/26/2005,00:21,1213.25,1213.25,1213.25,1213.25,4,0,4.00
08/26/2005,00:22,1213.25,1213.25,1213.25,1213.25,10,0,10.00
08/26/2005,00:24,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/26/2005,00:26,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/26/2005,00:29,1213.00,1213.00,1213.00,1213.00,0,8,8.00
08/26/2005,00:30,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/26/2005,00:31,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/26/2005,00:32,1213.25,1213.25,1213.25,1213.25,5,0,5.00
08/26/2005,00:35,1213.00,1213.00,1213.00,1213.00,0,15,15.00
08/26/2005,00:37,1213.00,1213.00,1213.00,1213.00,0,5,5.00
08/26/2005,00:39,1213.00,1213.00,1213.00,1213.00,0,8,8.00
08/26/2005,00:41,1213.00,1213.00,1213.00,1213.00,0,92,92.00
08/26/2005,00:42,1213.00,1213.00,1213.00,1213.00,0,8,8.00
08/26/2005,00:43,1213.00,1213.00,1213.00,1213.00,0,2,2.00
08/26/2005,00:48,1213.00,1213.00,1213.00,1213.00,0,10,10.00
08/26/2005,00:49,1213.00,1213.00,1213.00,1213.00,0,5,5.00
08/26/2005,00:50,1213.00,1213.00,1213.00,1213.00,0,18,18.00
08/26/2005,00:51,1213.00,1213.00,1213.00,1213.00,0,14,14.00
08/26/2005,00:52,1213.00,1213.00,1213.00,1213.00,0,19,19.00
08/26/2005,00:53,1213.00,1213.00,1213.00,1213.00,0,10,10.00
08/26/2005,00:54,1213.00,1213.25,1213.00,1213.00,1,2,3.00
08/26/2005,00:55,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/26/2005,00:59,1213.25,1213.25,1213.25,1213.25,3,0,3.00
08/26/2005,01:00,1213.50,1213.50,1213.50,1213.50,17,0,17.00
08/26/2005,01:02,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/26/2005,01:06,1213.75,1213.75,1213.75,1213.75,41,0,41.00
08/26/2005,01:07,1213.75,1213.75,1213.25,1213.25,16,32,48.00
08/26/2005,01:08,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/26/2005,01:09,1213.75,1213.75,1213.75,1213.75,20,0,20.00
08/26/2005,01:12,1213.75,1213.75,1213.75,1213.75,3,0,3.00
08/26/2005,01:16,1213.50,1213.75,1213.50,1213.75,5,31,36.00
08/26/2005,01:17,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/26/2005,01:19,1213.50,1213.50,1213.50,1213.50,0,10,10.00
08/26/2005,01:20,1213.75,1213.75,1213.75,1213.75,38,0,38.00
08/26/2005,01:21,1213.75,1213.75,1213.75,1213.75,13,0,13.00
08/26/2005,01:22,1213.75,1213.75,1213.75,1213.75,4,0,4.00
08/26/2005,01:29,1214.00,1214.00,1214.00,1214.00,16,0,16.00
08/26/2005,01:30,1213.75,1213.75,1213.75,1213.75,0,29,29.00
08/26/2005,01:31,1213.75,1213.75,1213.50,1213.50,0,3,3.00
08/26/2005,01:32,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/26/2005,01:35,1213.50,1213.50,1213.50,1213.50,0,6,6.00
08/26/2005,01:36,1213.75,1213.75,1213.75,1213.75,7,0,7.00
08/26/2005,01:37,1213.75,1213.75,1213.75,1213.75,2,0,2.00
08/26/2005,01:38,1213.75,1213.75,1213.75,1213.75,10,0,10.00
08/26/2005,01:39,1213.50,1213.50,1213.50,1213.50,0,28,28.00
08/26/2005,01:40,1213.50,1213.50,1213.50,1213.50,0,30,30.00
08/26/2005,01:42,1213.50,1213.50,1213.25,1213.25,0,3,3.00
08/26/2005,01:43,1213.50,1213.50,1213.50,1213.50,50,0,50.00
08/26/2005,01:44,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/26/2005,01:48,1213.75,1213.75,1213.75,1213.75,36,0,36.00
08/26/2005,01:49,1213.75,1214.00,1213.75,1214.00,29,0,29.00
08/26/2005,01:50,1213.75,1213.75,1213.75,1213.75,0,42,42.00
08/26/2005,01:51,1213.75,1213.75,1213.50,1213.75,16,10,26.00
08/26/2005,01:52,1213.50,1213.50,1213.50,1213.50,0,7,7.00
08/26/2005,01:55,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/26/2005,01:56,1213.50,1213.75,1213.50,1213.75,1,3,4.00
08/26/2005,01:57,1213.75,1213.75,1213.75,1213.75,16,0,16.00
08/26/2005,01:59,1213.75,1214.00,1213.75,1214.00,39,0,39.00
08/26/2005,02:00,1213.75,1214.00,1213.75,1214.00,1,18,19.00
08/26/2005,02:01,1213.75,1213.75,1213.75,1213.75,0,56,56.00
08/26/2005,02:02,1213.75,1213.75,1213.75,1213.75,0,49,49.00
08/26/2005,02:03,1213.75,1214.00,1213.75,1214.00,275,1,276.00
08/26/2005,02:04,1214.00,1214.50,1214.00,1214.25,275,118,393.00
08/26/2005,02:05,1214.25,1214.25,1214.25,1214.25,0,22,22.00
08/26/2005,02:06,1214.25,1214.25,1214.25,1214.25,0,66,66.00
08/26/2005,02:07,1214.25,1214.25,1213.75,1214.00,13,77,90.00
08/26/2005,02:08,1214.00,1214.00,1213.75,1214.00,32,3,35.00
08/26/2005,02:09,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/26/2005,02:10,1214.00,1214.00,1214.00,1214.00,18,0,18.00
08/26/2005,02:11,1213.75,1213.75,1213.75,1213.75,0,4,4.00
08/26/2005,02:12,1214.00,1214.00,1213.75,1213.75,1,40,41.00
08/26/2005,02:13,1213.75,1214.00,1213.75,1214.00,13,19,32.00
08/26/2005,02:14,1214.25,1214.25,1214.25,1214.25,16,0,16.00
08/26/2005,02:15,1214.00,1214.00,1214.00,1214.00,0,2,2.00
08/26/2005,02:16,1214.25,1214.25,1214.25,1214.25,38,0,38.00
08/26/2005,02:17,1214.25,1214.25,1214.25,1214.25,2,0,2.00
08/26/2005,02:18,1214.25,1214.75,1214.25,1214.50,93,15,108.00
08/26/2005,02:19,1214.50,1214.75,1214.25,1214.25,17,15,32.00
08/26/2005,02:20,1214.25,1214.25,1214.25,1214.25,0,23,23.00
08/26/2005,02:21,1214.50,1214.50,1214.50,1214.50,11,0,11.00
08/26/2005,02:22,1214.50,1214.50,1214.50,1214.50,4,0,4.00
08/26/2005,02:24,1214.50,1214.50,1214.25,1214.25,16,40,56.00
08/26/2005,02:25,1214.25,1214.50,1214.25,1214.25,1,4,5.00
08/26/2005,02:26,1214.50,1214.50,1214.50,1214.50,1,0,1.00
08/26/2005,02:27,1214.25,1214.25,1214.25,1214.25,0,1,1.00
08/26/2005,02:28,1214.25,1214.25,1214.25,1214.25,0,3,3.00
08/26/2005,02:29,1214.25,1214.25,1214.25,1214.25,0,6,6.00
08/26/2005,02:30,1214.00,1214.00,1214.00,1214.00,0,3,3.00
08/26/2005,02:31,1214.00,1214.00,1214.00,1214.00,0,13,13.00
08/26/2005,02:32,1214.00,1214.00,1213.75,1213.75,0,5,5.00
08/26/2005,02:33,1214.00,1214.25,1214.00,1214.25,4,0,4.00
08/26/2005,02:34,1214.25,1214.25,1214.25,1214.25,25,0,25.00
08/26/2005,02:35,1214.00,1214.00,1214.00,1214.00,0,38,38.00
08/26/2005,02:36,1214.00,1214.00,1214.00,1214.00,0,38,38.00
08/26/2005,02:37,1213.75,1213.75,1213.75,1213.75,0,60,60.00
08/26/2005,02:38,1213.75,1214.00,1213.75,1214.00,4,4,8.00
08/26/2005,02:39,1214.00,1214.00,1214.00,1214.00,28,0,28.00
08/26/2005,02:40,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/26/2005,02:41,1214.25,1214.25,1214.25,1214.25,14,0,14.00
08/26/2005,02:42,1214.25,1214.50,1214.00,1214.50,4,1,5.00
08/26/2005,02:43,1214.25,1214.25,1214.00,1214.00,0,43,43.00
08/26/2005,02:44,1214.25,1214.25,1214.25,1214.25,13,0,13.00
08/26/2005,02:45,1214.25,1214.50,1214.25,1214.50,9,0,9.00
08/26/2005,02:47,1214.25,1214.50,1214.25,1214.50,2,2,4.00
08/26/2005,02:48,1214.50,1214.50,1214.50,1214.50,11,0,11.00
08/26/2005,02:49,1214.50,1214.50,1214.50,1214.50,2,0,2.00
08/26/2005,02:50,1214.50,1214.50,1214.25,1214.25,1,10,11.00
08/26/2005,02:51,1214.25,1214.25,1214.25,1214.25,0,4,4.00
08/26/2005,02:53,1214.50,1214.50,1214.50,1214.50,26,0,26.00
08/26/2005,02:56,1214.25,1214.25,1214.00,1214.00,0,63,63.00
08/26/2005,02:58,1214.00,1214.25,1214.00,1214.25,3,25,28.00
08/26/2005,02:59,1214.25,1214.25,1214.25,1214.25,4,0,4.00
08/26/2005,03:00,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/26/2005,03:01,1214.25,1214.25,1214.25,1214.25,22,0,22.00
08/26/2005,03:03,1214.50,1214.50,1214.50,1214.50,65,0,65.00
08/26/2005,03:04,1214.50,1214.50,1214.50,1214.50,61,0,61.00
08/26/2005,03:05,1214.50,1214.50,1214.50,1214.50,20,0,20.00
08/26/2005,03:06,1214.75,1214.75,1214.50,1214.50,1,6,7.00
08/26/2005,03:07,1214.75,1214.75,1214.75,1214.75,55,0,55.00
08/26/2005,03:08,1214.50,1214.50,1214.50,1214.50,0,47,47.00
08/26/2005,03:09,1214.25,1214.25,1214.25,1214.25,0,37,37.00
08/26/2005,03:10,1214.25,1214.25,1214.25,1214.25,0,3,3.00
08/26/2005,03:11,1214.25,1214.25,1214.25,1214.25,0,1,1.00
08/26/2005,03:12,1214.25,1214.25,1214.00,1214.25,12,18,30.00
08/26/2005,03:14,1214.25,1214.25,1214.25,1214.25,7,0,7.00
08/26/2005,03:15,1214.25,1214.25,1214.25,1214.25,17,0,17.00
08/26/2005,03:16,1214.25,1214.50,1214.25,1214.50,43,0,43.00
08/26/2005,03:17,1214.25,1214.25,1214.25,1214.25,0,43,43.00
08/26/2005,03:18,1214.00,1214.00,1214.00,1214.00,0,6,6.00
08/26/2005,03:22,1214.25,1214.25,1214.00,1214.00,10,1,11.00
08/26/2005,03:23,1214.25,1214.25,1214.25,1214.25,60,0,60.00
08/26/2005,03:24,1214.25,1214.25,1214.25,1214.25,10,0,10.00
08/26/2005,03:25,1214.25,1214.25,1214.00,1214.00,18,6,24.00
08/26/2005,03:26,1214.00,1214.25,1213.75,1213.75,1,46,47.00
08/26/2005,03:27,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/26/2005,03:28,1214.25,1214.25,1214.25,1214.25,15,0,15.00
08/26/2005,03:31,1214.25,1214.25,1214.25,1214.25,2,0,2.00
08/26/2005,03:32,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/26/2005,03:33,1214.00,1214.00,1214.00,1214.00,0,4,4.00
08/26/2005,03:34,1214.00,1214.00,1214.00,1214.00,0,3,3.00
08/26/2005,03:37,1214.25,1214.25,1214.25,1214.25,10,0,10.00
08/26/2005,03:38,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/26/2005,03:40,1214.50,1214.50,1214.50,1214.50,30,0,30.00
08/26/2005,03:41,1214.50,1214.50,1214.50,1214.50,7,0,7.00
08/26/2005,03:42,1214.25,1214.25,1214.25,1214.25,0,2,2.00
08/26/2005,03:44,1214.50,1214.50,1214.50,1214.50,3,0,3.00
08/26/2005,03:45,1214.50,1214.50,1214.50,1214.50,10,0,10.00
08/26/2005,03:46,1214.50,1214.50,1214.50,1214.50,3,0,3.00
08/26/2005,03:48,1214.50,1214.50,1214.50,1214.50,48,0,48.00
08/26/2005,03:49,1214.25,1214.25,1214.25,1214.25,0,2,2.00
08/26/2005,03:51,1214.50,1214.75,1214.50,1214.75,42,0,42.00
08/26/2005,03:52,1214.75,1214.75,1214.75,1214.75,118,0,118.00
08/26/2005,03:53,1214.75,1215.00,1214.75,1215.00,70,0,70.00
08/26/2005,03:56,1214.75,1214.75,1214.50,1214.50,0,149,149.00
08/26/2005,03:57,1214.50,1214.50,1214.50,1214.50,0,64,64.00
08/26/2005,03:58,1214.50,1214.50,1214.50,1214.50,0,3,3.00
08/26/2005,03:59,1214.75,1214.75,1214.75,1214.75,15,0,15.00
08/26/2005,04:01,1214.75,1214.75,1214.75,1214.75,30,0,30.00
08/26/2005,04:02,1215.00,1215.00,1215.00,1215.00,212,0,212.00
08/26/2005,04:03,1215.00,1215.00,1215.00,1215.00,1,0,1.00
08/26/2005,04:04,1215.00,1215.00,1215.00,1215.00,10,0,10.00
08/26/2005,04:05,1215.00,1215.25,1215.00,1215.00,215,130,345.00
08/26/2005,04:06,1215.00,1215.00,1214.75,1215.00,69,36,105.00
08/26/2005,04:07,1215.00,1215.00,1215.00,1215.00,73,0,73.00
08/26/2005,04:08,1214.75,1215.00,1214.75,1215.00,1,1,2.00
08/26/2005,04:09,1215.00,1215.00,1215.00,1215.00,5,0,5.00
08/26/2005,04:10,1215.25,1215.25,1215.00,1215.00,10,15,25.00
08/26/2005,04:11,1215.00,1215.25,1215.00,1215.00,5,3,8.00
08/26/2005,04:12,1215.25,1215.25,1215.25,1215.25,4,0,4.00
08/26/2005,04:13,1215.25,1215.25,1215.25,1215.25,11,0,11.00
08/26/2005,04:14,1215.25,1215.25,1215.25,1215.25,43,0,43.00
08/26/2005,04:16,1215.25,1215.25,1215.25,1215.25,88,0,88.00
08/26/2005,04:17,1215.25,1215.25,1215.25,1215.25,4,0,4.00
08/26/2005,04:18,1215.00,1215.00,1215.00,1215.00,0,152,152.00
08/26/2005,04:19,1214.75,1215.00,1214.75,1214.75,137,135,272.00
08/26/2005,04:20,1214.75,1215.00,1214.75,1215.00,8,2,10.00
08/26/2005,04:22,1214.75,1214.75,1214.75,1214.75,0,90,90.00
08/26/2005,04:23,1214.75,1214.75,1214.75,1214.75,0,11,11.00
08/26/2005,04:24,1214.75,1214.75,1214.75,1214.75,0,18,18.00
08/26/2005,04:25,1215.00,1215.00,1215.00,1215.00,62,0,62.00
08/26/2005,04:26,1215.00,1215.25,1215.00,1215.00,9,16,25.00
08/26/2005,04:28,1215.00,1215.00,1215.00,1215.00,0,5,5.00
08/26/2005,04:29,1215.00,1215.00,1215.00,1215.00,0,6,6.00
08/26/2005,04:30,1215.00,1215.00,1215.00,1215.00,0,19,19.00
08/26/2005,04:31,1215.00,1215.00,1214.75,1215.00,6,9,15.00
08/26/2005,04:35,1215.00,1215.25,1215.00,1215.00,13,24,37.00
08/26/2005,04:36,1215.00,1215.00,1215.00,1215.00,0,23,23.00
08/26/2005,04:37,1215.00,1215.00,1215.00,1215.00,0,1,1.00
08/26/2005,04:39,1214.75,1214.75,1214.75,1214.75,0,1,1.00
08/26/2005,04:41,1215.00,1215.00,1215.00,1215.00,2,0,2.00
08/26/2005,04:44,1214.75,1214.75,1214.75,1214.75,0,2,2.00
08/26/2005,04:45,1214.75,1214.75,1214.75,1214.75,0,6,6.00
08/26/2005,04:46,1215.00,1215.00,1215.00,1215.00,20,0,20.00
08/26/2005,04:47,1214.75,1214.75,1214.75,1214.75,0,2,2.00
08/26/2005,04:55,1215.00,1215.00,1215.00,1215.00,2,0,2.00
08/26/2005,04:58,1215.00,1215.00,1215.00,1215.00,1,0,1.00
08/26/2005,05:00,1215.00,1215.00,1215.00,1215.00,1,0,1.00
08/26/2005,05:01,1214.75,1214.75,1214.75,1214.75,0,154,154.00
08/26/2005,05:02,1214.75,1214.75,1214.50,1214.75,125,18,143.00
08/26/2005,05:03,1214.75,1214.75,1214.75,1214.75,3,0,3.00
08/26/2005,05:04,1215.00,1215.00,1215.00,1215.00,80,0,80.00
08/26/2005,05:05,1214.75,1215.00,1214.75,1215.00,7,17,24.00
08/26/2005,05:08,1215.00,1215.00,1215.00,1215.00,101,0,101.00
08/26/2005,05:11,1214.75,1214.75,1214.75,1214.75,0,31,31.00
08/26/2005,05:12,1214.75,1215.00,1214.75,1215.00,203,1,204.00
08/26/2005,05:13,1215.00,1215.00,1215.00,1215.00,11,0,11.00
08/26/2005,05:14,1215.00,1215.00,1215.00,1215.00,2,0,2.00
08/26/2005,05:15,1215.00,1215.00,1215.00,1215.00,6,0,6.00
08/26/2005,05:16,1215.00,1215.00,1215.00,1215.00,55,0,55.00
08/26/2005,05:17,1215.25,1215.25,1215.00,1215.00,1,7,8.00
08/26/2005,05:18,1215.00,1215.00,1215.00,1215.00,0,1,1.00
08/26/2005,05:19,1215.00,1215.00,1215.00,1215.00,0,1,1.00
08/26/2005,05:20,1215.00,1215.00,1215.00,1215.00,0,1,1.00
08/26/2005,05:21,1215.00,1215.00,1215.00,1215.00,0,73,73.00
08/26/2005,05:22,1215.00,1215.00,1214.75,1214.75,0,161,161.00
08/26/2005,05:23,1214.75,1214.75,1214.75,1214.75,0,48,48.00
08/26/2005,05:24,1214.75,1214.75,1214.50,1214.75,5,50,55.00
08/26/2005,05:26,1214.75,1214.75,1214.75,1214.75,63,0,63.00
08/26/2005,05:27,1214.75,1214.75,1214.50,1214.75,61,1,62.00
08/26/2005,05:28,1214.75,1214.75,1214.50,1214.75,8,1,9.00
08/26/2005,05:29,1214.75,1214.75,1214.75,1214.75,9,0,9.00
08/26/2005,05:31,1214.75,1214.75,1214.75,1214.75,2,0,2.00
08/26/2005,05:32,1214.75,1214.75,1214.50,1214.50,1,11,12.00
08/26/2005,05:34,1214.50,1214.50,1214.50,1214.50,0,2,2.00
08/26/2005,05:41,1214.50,1214.50,1214.50,1214.50,0,6,6.00
08/26/2005,05:42,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/26/2005,05:46,1214.75,1214.75,1214.75,1214.75,131,0,131.00
08/26/2005,05:47,1214.75,1214.75,1214.75,1214.75,1,0,1.00
08/26/2005,05:48,1214.75,1214.75,1214.75,1214.75,2,0,2.00
08/26/2005,05:49,1215.00,1215.00,1215.00,1215.00,1,0,1.00
08/26/2005,05:52,1214.75,1214.75,1214.75,1214.75,0,1,1.00
08/26/2005,05:54,1214.75,1214.75,1214.75,1214.75,0,69,69.00
08/26/2005,05:55,1214.75,1214.75,1214.75,1214.75,0,15,15.00
08/26/2005,05:58,1214.75,1214.75,1214.75,1214.75,0,10,10.00
08/26/2005,06:00,1214.75,1214.75,1214.75,1214.75,0,32,32.00
08/26/2005,06:01,1214.75,1214.75,1214.75,1214.75,0,19,19.00
08/26/2005,06:02,1214.75,1214.75,1214.75,1214.75,0,50,50.00
08/26/2005,06:03,1214.75,1214.75,1214.75,1214.75,0,1,1.00
08/26/2005,06:04,1214.75,1214.75,1214.75,1214.75,0,67,67.00
08/26/2005,06:05,1214.75,1214.75,1214.75,1214.75,0,5,5.00
08/26/2005,06:06,1214.75,1215.00,1214.75,1215.00,2,1,3.00
08/26/2005,06:07,1214.75,1214.75,1214.75,1214.75,0,77,77.00
08/26/2005,06:08,1214.75,1214.75,1214.75,1214.75,0,19,19.00
08/26/2005,06:09,1214.50,1214.50,1214.50,1214.50,0,2,2.00
08/26/2005,06:12,1214.75,1214.75,1214.75,1214.75,2,0,2.00
08/26/2005,06:15,1214.75,1214.75,1214.75,1214.75,3,0,3.00
08/26/2005,06:16,1214.75,1214.75,1214.50,1214.50,1,4,5.00
08/26/2005,06:17,1214.50,1214.50,1214.50,1214.50,0,4,4.00
08/26/2005,06:18,1214.75,1214.75,1214.50,1214.50,3,4,7.00
08/26/2005,06:19,1214.50,1214.50,1214.50,1214.50,0,4,4.00
08/26/2005,06:20,1214.50,1214.50,1214.50,1214.50,0,8,8.00
08/26/2005,06:21,1214.50,1214.50,1214.50,1214.50,0,6,6.00
08/26/2005,06:22,1214.50,1214.50,1214.50,1214.50,0,3,3.00
08/26/2005,06:24,1214.50,1214.50,1214.50,1214.50,0,21,21.00
08/26/2005,06:25,1214.50,1214.50,1214.50,1214.50,0,10,10.00
08/26/2005,06:26,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/26/2005,06:27,1214.75,1214.75,1214.75,1214.75,4,0,4.00
08/26/2005,06:28,1214.75,1214.75,1214.50,1214.50,31,186,217.00
08/26/2005,06:29,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/26/2005,06:31,1214.50,1214.50,1214.50,1214.50,0,53,53.00
08/26/2005,06:32,1214.50,1214.75,1214.25,1214.50,37,36,73.00
08/26/2005,06:33,1214.75,1214.75,1214.75,1214.75,107,0,107.00
08/26/2005,06:36,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/26/2005,06:37,1214.50,1214.50,1214.50,1214.50,0,98,98.00
08/26/2005,06:38,1214.25,1214.25,1214.25,1214.25,0,1,1.00
08/26/2005,06:39,1214.25,1214.50,1214.25,1214.50,1,1,2.00
08/26/2005,06:40,1214.25,1214.25,1214.25,1214.25,0,4,4.00
08/26/2005,06:41,1214.25,1214.25,1214.25,1214.25,0,111,111.00
08/26/2005,06:42,1214.25,1214.25,1214.25,1214.25,0,20,20.00
08/26/2005,06:43,1214.25,1214.25,1214.00,1214.00,0,291,291.00
08/26/2005,06:44,1214.00,1214.25,1214.00,1214.25,1,168,169.00
08/26/2005,06:45,1214.25,1214.25,1214.25,1214.25,175,0,175.00
08/26/2005,06:46,1214.00,1214.00,1214.00,1214.00,0,1,1.00
08/26/2005,06:47,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/26/2005,06:48,1214.25,1214.25,1214.00,1214.00,3,41,44.00
08/26/2005,06:49,1214.25,1214.25,1214.25,1214.25,10,0,10.00
08/26/2005,06:50,1214.25,1214.25,1214.00,1214.00,5,263,268.00
08/26/2005,06:51,1213.75,1213.75,1213.75,1213.75,0,1,1.00
08/26/2005,06:52,1213.75,1213.75,1213.75,1213.75,0,142,142.00
08/26/2005,06:53,1213.75,1213.75,1213.75,1213.75,0,50,50.00
08/26/2005,06:54,1214.00,1214.00,1213.50,1213.75,8,157,165.00
08/26/2005,06:55,1213.50,1213.50,1213.25,1213.50,111,287,398.00
08/26/2005,06:56,1213.50,1213.50,1213.25,1213.50,370,1,371.00
08/26/2005,06:57,1213.50,1213.50,1213.50,1213.50,75,0,75.00
08/26/2005,06:58,1213.50,1213.50,1213.25,1213.25,59,100,159.00
08/26/2005,06:59,1213.25,1213.50,1213.25,1213.25,1,164,165.00
08/26/2005,07:00,1213.25,1213.25,1213.00,1213.00,0,3,3.00
08/26/2005,07:01,1213.25,1213.25,1213.25,1213.25,164,0,164.00
08/26/2005,07:02,1213.25,1213.25,1213.25,1213.25,17,0,17.00
08/26/2005,07:03,1213.25,1213.25,1213.25,1213.25,42,0,42.00
08/26/2005,07:04,1213.25,1213.50,1213.25,1213.25,46,83,129.00
08/26/2005,07:05,1213.50,1213.50,1213.25,1213.25,4,1,5.00
08/26/2005,07:06,1213.25,1213.25,1213.00,1213.00,0,134,134.00
08/26/2005,07:07,1213.00,1213.25,1213.00,1213.25,222,31,253.00
08/26/2005,07:08,1213.25,1213.50,1213.25,1213.50,128,0,128.00
08/26/2005,07:09,1213.50,1213.50,1213.50,1213.50,36,0,36.00
08/26/2005,07:10,1213.50,1213.75,1213.50,1213.75,139,0,139.00
08/26/2005,07:11,1213.75,1213.75,1213.50,1213.75,107,3,110.00
08/26/2005,07:12,1213.75,1213.75,1213.75,1213.75,71,0,71.00
08/26/2005,07:13,1213.75,1213.75,1213.25,1213.25,65,295,360.00
08/26/2005,07:14,1213.50,1213.50,1213.50,1213.50,43,0,43.00
08/26/2005,07:15,1213.50,1213.50,1213.25,1213.25,1,106,107.00
08/26/2005,07:16,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/26/2005,07:17,1213.50,1213.50,1213.25,1213.25,4,27,31.00
08/26/2005,07:18,1213.25,1213.25,1213.25,1213.25,0,75,75.00
08/26/2005,07:19,1213.25,1213.25,1213.25,1213.25,0,12,12.00
08/26/2005,07:20,1213.00,1213.25,1213.00,1213.25,2,50,52.00
08/26/2005,07:21,1213.25,1213.25,1213.00,1213.00,1,318,319.00
08/26/2005,07:22,1213.00,1213.25,1213.00,1213.25,5,1,6.00
08/26/2005,07:23,1213.25,1213.25,1213.00,1213.25,12,202,214.00
08/26/2005,07:24,1213.00,1213.00,1213.00,1213.00,0,2,2.00
08/26/2005,07:25,1213.00,1213.25,1213.00,1213.00,2,9,11.00
08/26/2005,07:26,1213.25,1213.25,1212.75,1213.00,9,136,145.00
08/26/2005,07:27,1212.75,1212.75,1212.50,1212.75,408,346,754.00
08/26/2005,07:28,1212.75,1212.75,1212.50,1212.75,15,2,17.00
08/26/2005,07:29,1212.75,1213.00,1212.75,1212.75,79,41,120.00
08/26/2005,07:30,1212.75,1212.75,1212.75,1212.75,0,9,9.00
08/26/2005,07:31,1212.75,1212.75,1212.75,1212.75,0,3,3.00
08/26/2005,07:32,1212.75,1213.00,1212.75,1212.75,132,6,138.00
08/26/2005,07:33,1212.75,1213.00,1212.75,1213.00,1,329,330.00
08/26/2005,07:34,1213.00,1213.00,1213.00,1213.00,5,0,5.00
08/26/2005,07:35,1213.00,1213.00,1213.00,1213.00,2,0,2.00
08/26/2005,07:36,1213.00,1213.00,1212.75,1212.75,6,105,111.00
08/26/2005,07:37,1212.75,1212.75,1212.75,1212.75,0,144,144.00
08/26/2005,07:38,1213.00,1213.00,1212.50,1212.75,65,114,179.00
08/26/2005,07:39,1212.75,1213.00,1212.75,1213.00,89,0,89.00
08/26/2005,07:40,1213.00,1213.00,1213.00,1213.00,3,0,3.00
08/26/2005,07:41,1213.00,1213.00,1213.00,1213.00,82,0,82.00
08/26/2005,07:42,1213.00,1213.25,1213.00,1213.25,12,0,12.00
08/26/2005,07:43,1213.25,1213.25,1213.00,1213.00,9,50,59.00
08/26/2005,07:44,1213.00,1213.00,1213.00,1213.00,0,140,140.00
08/26/2005,07:45,1213.00,1213.00,1212.75,1213.00,122,14,136.00
08/26/2005,07:46,1213.00,1213.25,1213.00,1213.25,40,0,40.00
08/26/2005,07:47,1213.00,1213.25,1213.00,1213.00,2,10,12.00
08/26/2005,07:48,1213.00,1213.00,1213.00,1213.00,0,6,6.00
08/26/2005,07:50,1213.00,1213.25,1213.00,1213.25,6,5,11.00
08/26/2005,07:51,1213.00,1213.00,1213.00,1213.00,0,22,22.00
08/26/2005,07:52,1213.00,1213.00,1212.75,1212.75,0,189,189.00
08/26/2005,07:53,1213.00,1213.00,1212.50,1212.50,8,580,588.00
08/26/2005,07:54,1212.50,1212.50,1212.25,1212.50,147,309,456.00
08/26/2005,07:55,1212.50,1212.50,1212.50,1212.50,22,0,22.00
08/26/2005,07:56,1212.50,1212.50,1212.25,1212.50,49,52,101.00
08/26/2005,07:57,1212.50,1212.50,1212.25,1212.50,34,202,236.00
08/26/2005,07:58,1212.25,1212.50,1212.00,1212.00,4,221,225.00
08/26/2005,07:59,1212.00,1212.25,1212.00,1212.00,17,629,646.00
08/26/2005,08:00,1211.75,1212.00,1211.75,1211.75,5,248,253.00
08/26/2005,08:01,1211.75,1212.00,1211.75,1211.75,26,198,224.00
08/26/2005,08:02,1211.75,1212.00,1211.75,1212.00,9,135,144.00
08/26/2005,08:03,1212.00,1212.00,1211.75,1212.00,5,2,7.00
08/26/2005,08:04,1212.00,1212.00,1212.00,1212.00,16,0,16.00
08/26/2005,08:05,1212.00,1212.25,1211.75,1212.00,675,432,1107.00
08/26/2005,08:06,1212.00,1212.00,1211.75,1212.00,12,5,17.00
08/26/2005,08:07,1212.00,1212.25,1211.75,1212.00,288,16,304.00
08/26/2005,08:08,1212.00,1212.25,1212.00,1212.25,1,3,4.00
08/26/2005,08:09,1212.25,1212.25,1212.25,1212.25,270,0,270.00
08/26/2005,08:10,1212.25,1212.25,1212.00,1212.25,76,1,77.00
08/26/2005,08:11,1212.25,1212.50,1212.25,1212.25,53,20,73.00
08/26/2005,08:12,1212.25,1212.50,1212.00,1212.00,5,75,80.00
08/26/2005,08:13,1212.00,1212.00,1212.00,1212.00,0,3,3.00
08/26/2005,08:14,1212.25,1212.25,1212.00,1212.00,30,1,31.00
08/26/2005,08:15,1212.25,1212.50,1212.25,1212.25,163,2,165.00
08/26/2005,08:16,1212.50,1212.50,1212.25,1212.25,8,76,84.00
08/26/2005,08:17,1212.25,1212.25,1212.00,1212.25,4,8,12.00
08/26/2005,08:18,1212.25,1212.50,1212.25,1212.50,32,0,32.00
08/26/2005,08:20,1212.25,1212.25,1212.25,1212.25,0,5,5.00
08/26/2005,08:21,1212.25,1212.50,1212.25,1212.50,1,5,6.00
08/26/2005,08:22,1212.50,1212.50,1212.25,1212.50,6,6,12.00
08/26/2005,08:23,1212.25,1212.50,1212.25,1212.25,79,27,106.00
08/26/2005,08:24,1212.50,1212.75,1212.50,1212.75,303,24,327.00
08/26/2005,08:25,1212.50,1212.75,1212.50,1212.50,7,36,43.00
08/26/2005,08:26,1212.75,1212.75,1212.50,1212.50,2,300,302.00
08/26/2005,08:27,1212.75,1212.75,1212.50,1212.50,3,5,8.00
08/26/2005,08:28,1212.50,1212.50,1212.25,1212.50,6,155,161.00
08/26/2005,08:29,1212.50,1212.75,1212.50,1212.50,110,6,116.00
08/26/2005,08:30,1212.50,1212.75,1212.50,1212.75,107,66,173.00
08/26/2005,08:31,1212.50,1213.00,1212.50,1212.50,1187,1549,2736.00
08/26/2005,08:32,1212.50,1212.75,1212.25,1212.50,372,1002,1374.00
08/26/2005,08:33,1212.50,1212.75,1212.25,1212.25,355,485,840.00
08/26/2005,08:34,1212.25,1212.50,1212.00,1212.25,1038,750,1788.00
08/26/2005,08:35,1212.25,1212.50,1212.25,1212.25,4,744,748.00
08/26/2005,08:36,1212.25,1212.50,1212.00,1212.00,1399,627,2026.00
08/26/2005,08:37,1212.00,1212.50,1211.75,1212.50,1336,1217,2553.00
08/26/2005,08:38,1212.50,1212.75,1212.25,1212.50,1857,746,2603.00
08/26/2005,08:39,1212.50,1212.50,1211.75,1212.00,508,927,1435.00
08/26/2005,08:40,1211.75,1212.00,1211.50,1211.50,395,1147,1542.00
08/26/2005,08:41,1211.75,1212.00,1211.50,1211.75,798,585,1383.00
08/26/2005,08:42,1211.75,1212.00,1211.25,1211.50,630,2117,2747.00
08/26/2005,08:43,1211.50,1212.00,1211.25,1211.50,1230,815,2045.00
08/26/2005,08:44,1211.50,1212.00,1211.50,1211.50,543,616,1159.00
08/26/2005,08:45,1211.75,1212.50,1211.50,1212.00,1669,267,1936.00
08/26/2005,08:46,1212.00,1212.25,1211.75,1212.00,273,628,901.00
08/26/2005,08:47,1211.75,1212.00,1210.00,1210.00,1838,6709,8547.00
08/26/2005,08:48,1210.25,1210.50,1209.75,1210.50,2611,2272,4883.00
08/26/2005,08:49,1210.50,1210.50,1209.25,1209.75,1662,4792,6454.00
08/26/2005,08:50,1209.75,1209.75,1209.00,1209.25,2395,7197,9592.00
08/26/2005,08:51,1209.25,1210.00,1209.00,1210.00,3443,2789,6232.00
08/26/2005,08:52,1210.00,1210.00,1209.50,1209.75,1562,669,2231.00
08/26/2005,08:53,1209.75,1210.25,1209.25,1210.00,1260,1141,2401.00
08/26/2005,08:54,1210.00,1210.25,1209.00,1209.00,1383,2714,4097.00
08/26/2005,08:55,1209.25,1209.75,1208.75,1208.75,1663,3958,5621.00
08/26/2005,08:56,1208.75,1209.75,1208.50,1209.75,5074,2961,8035.00
08/26/2005,08:57,1209.50,1210.50,1209.25,1210.50,3135,1395,4530.00
08/26/2005,08:58,1210.50,1210.75,1210.00,1210.25,1723,1201,2924.00
08/26/2005,08:59,1210.25,1210.50,1210.00,1210.50,985,354,1339.00
08/26/2005,09:00,1210.25,1210.25,1209.50,1209.75,1149,1803,2952.00
08/26/2005,09:01,1210.00,1210.00,1208.25,1209.25,4922,5605,10527.00
08/26/2005,09:02,1209.25,1209.25,1208.50,1208.75,1380,2130,3510.00
08/26/2005,09:03,1208.75,1209.00,1207.75,1208.75,6432,5517,11949.00
08/26/2005,09:04,1208.75,1209.00,1206.75,1207.25,4272,10178,14450.00
08/26/2005,09:05,1207.25,1207.50,1206.00,1206.75,6591,9808,16399.00
08/26/2005,09:06,1206.75,1207.50,1206.75,1207.25,7498,2065,9563.00
08/26/2005,09:07,1207.25,1208.25,1207.25,1207.75,3375,744,4119.00
08/26/2005,09:08,1207.75,1208.25,1207.50,1207.50,1524,4127,5651.00
08/26/2005,09:09,1207.75,1208.25,1207.25,1208.25,3068,1336,4404.00
08/26/2005,09:10,1208.00,1208.75,1207.75,1208.00,2378,2545,4923.00
08/26/2005,09:11,1208.00,1208.00,1207.25,1207.75,1035,1642,2677.00
08/26/2005,09:12,1207.75,1208.00,1207.00,1207.50,2053,1965,4018.00
08/26/2005,09:13,1207.50,1208.00,1207.25,1207.75,1150,1657,2807.00
08/26/2005,09:14,1207.50,1208.50,1207.25,1207.75,2351,1400,3751.00
08/26/2005,09:15,1207.75,1208.50,1207.50,1208.25,3042,962,4004.00
08/26/2005,09:16,1208.25,1209.00,1208.00,1209.00,3607,769,4376.00
08/26/2005,09:17,1209.00,1209.50,1208.50,1208.75,3421,1594,5015.00
08/26/2005,09:18,1209.00,1209.00,1208.25,1208.50,1760,2072,3832.00
08/26/2005,09:19,1208.75,1209.00,1208.25,1208.75,1173,1393,2566.00
08/26/2005,09:20,1208.50,1208.75,1207.50,1208.00,1266,3054,4320.00
08/26/2005,09:21,1207.75,1208.25,1207.75,1208.25,1413,471,1884.00
08/26/2005,09:22,1208.00,1208.75,1208.00,1208.75,2122,983,3105.00
08/26/2005,09:23,1208.50,1209.00,1208.25,1208.75,1277,772,2049.00
08/26/2005,09:24,1208.75,1209.00,1208.50,1208.75,300,1075,1375.00
08/26/2005,09:25,1208.75,1209.00,1207.75,1207.75,612,1152,1764.00
08/26/2005,09:26,1207.75,1208.25,1207.75,1208.25,954,561,1515.00
08/26/2005,09:27,1208.25,1209.00,1208.25,1208.50,1197,733,1930.00
08/26/2005,09:28,1208.50,1208.50,1207.50,1207.75,583,1686,2269.00
08/26/2005,09:29,1207.75,1208.25,1207.50,1208.25,919,278,1197.00
08/26/2005,09:30,1208.25,1208.75,1208.00,1208.25,799,656,1455.00
08/26/2005,09:31,1208.50,1208.75,1208.25,1208.50,373,806,1179.00
08/26/2005,09:32,1208.25,1208.50,1208.00,1208.25,325,209,534.00
08/26/2005,09:33,1208.25,1208.75,1208.00,1208.50,1033,1292,2325.00
08/26/2005,09:34,1208.50,1209.00,1208.00,1209.00,1341,982,2323.00
08/26/2005,09:35,1208.75,1209.25,1208.75,1209.25,1706,443,2149.00
08/26/2005,09:36,1209.25,1209.25,1208.75,1209.00,1516,1159,2675.00
08/26/2005,09:37,1209.00,1209.25,1208.75,1208.75,196,922,1118.00
08/26/2005,09:38,1208.75,1209.00,1208.50,1208.50,109,381,490.00
08/26/2005,09:39,1208.75,1209.25,1208.50,1209.00,1322,74,1396.00
08/26/2005,09:40,1209.00,1209.25,1208.75,1209.00,1142,1340,2482.00
08/26/2005,09:41,1209.00,1209.25,1208.75,1209.00,563,1198,1761.00
08/26/2005,09:42,1209.00,1209.25,1208.50,1208.50,397,841,1238.00
08/26/2005,09:43,1208.50,1208.75,1207.50,1207.50,2180,3953,6133.00
08/26/2005,09:44,1207.75,1208.00,1207.25,1207.50,1807,1985,3792.00
08/26/2005,09:45,1207.50,1208.00,1207.50,1208.00,784,744,1528.00
08/26/2005,09:46,1208.00,1208.00,1207.50,1208.00,418,478,896.00
08/26/2005,09:47,1208.00,1208.25,1207.50,1207.75,436,582,1018.00
08/26/2005,09:48,1207.75,1207.75,1207.25,1207.50,499,999,1498.00
08/26/2005,09:49,1207.25,1207.75,1207.25,1207.75,442,259,701.00
08/26/2005,09:50,1207.75,1208.00,1207.25,1207.50,473,646,1119.00
08/26/2005,09:51,1207.50,1207.75,1207.25,1207.50,618,461,1079.00
08/26/2005,09:52,1207.50,1207.50,1207.00,1207.25,1395,910,2305.00
08/26/2005,09:53,1207.25,1207.50,1207.00,1207.25,825,670,1495.00
08/26/2005,09:54,1207.25,1208.00,1207.25,1207.75,1723,448,2171.00
08/26/2005,09:55,1207.75,1208.00,1206.75,1207.00,1784,3301,5085.00
08/26/2005,09:56,1207.00,1207.50,1207.00,1207.25,1185,364,1549.00
08/26/2005,09:57,1207.50,1207.75,1207.25,1207.75,751,587,1338.00
08/26/2005,09:58,1207.75,1207.75,1207.25,1207.50,534,446,980.00
08/26/2005,09:59,1207.50,1208.00,1207.25,1208.00,1788,988,2776.00
08/26/2005,10:00,1208.00,1208.50,1207.75,1208.50,2237,572,2809.00
08/26/2005,10:01,1208.50,1208.50,1208.00,1208.25,160,634,794.00
08/26/2005,10:02,1208.25,1208.25,1207.50,1207.75,240,1003,1243.00
08/26/2005,10:03,1207.50,1208.25,1207.50,1208.00,603,258,861.00
08/26/2005,10:04,1208.00,1208.50,1208.00,1208.25,195,280,475.00
08/26/2005,10:05,1208.25,1208.75,1208.00,1208.25,777,945,1722.00
08/26/2005,10:06,1208.25,1208.50,1208.25,1208.50,368,147,515.00
08/26/2005,10:07,1208.50,1208.75,1208.25,1208.50,1091,568,1659.00
08/26/2005,10:08,1208.25,1208.25,1207.75,1208.00,652,1010,1662.00
08/26/2005,10:09,1208.25,1208.25,1207.75,1207.75,14,450,464.00
08/26/2005,10:10,1208.00,1208.00,1207.25,1207.50,904,1248,2152.00
08/26/2005,10:11,1207.75,1208.00,1207.50,1208.00,442,1249,1691.00
08/26/2005,10:12,1208.00,1208.00,1207.75,1207.75,31,744,775.00
08/26/2005,10:13,1207.75,1208.50,1207.75,1208.00,969,495,1464.00
08/26/2005,10:14,1208.00,1208.00,1207.75,1207.75,4,1056,1060.00
08/26/2005,10:15,1208.00,1208.25,1208.00,1208.25,421,32,453.00
08/26/2005,10:16,1208.25,1208.25,1207.50,1207.75,115,1029,1144.00
08/26/2005,10:17,1207.75,1208.00,1207.25,1207.75,467,627,1094.00
08/26/2005,10:18,1207.75,1207.75,1207.25,1207.75,172,547,719.00
08/26/2005,10:19,1207.75,1207.75,1207.25,1207.75,908,171,1079.00
08/26/2005,10:20,1207.75,1208.25,1207.75,1208.25,734,1,735.00
08/26/2005,10:21,1208.25,1208.25,1207.50,1207.75,655,666,1321.00
08/26/2005,10:22,1207.75,1208.00,1207.50,1207.75,441,155,596.00
08/26/2005,10:23,1207.75,1208.00,1207.50,1207.75,222,220,442.00
08/26/2005,10:24,1207.75,1207.75,1207.25,1207.50,661,585,1246.00
08/26/2005,10:25,1207.50,1207.50,1207.00,1207.00,584,1689,2273.00
08/26/2005,10:26,1207.25,1207.50,1207.00,1207.50,2008,505,2513.00
08/26/2005,10:27,1207.50,1207.75,1207.00,1207.00,1869,638,2507.00
08/26/2005,10:28,1207.25,1207.25,1206.50,1206.50,1605,2831,4436.00
08/26/2005,10:29,1206.50,1207.00,1206.25,1207.00,1187,2078,3265.00
08/26/2005,10:30,1207.00,1207.00,1206.50,1206.50,119,1871,1990.00
08/26/2005,10:31,1206.50,1206.75,1206.50,1206.50,58,870,928.00
08/26/2005,10:32,1206.50,1207.00,1206.25,1206.75,945,766,1711.00
08/26/2005,10:33,1206.50,1207.00,1206.50,1207.00,642,518,1160.00
08/26/2005,10:34,1207.00,1207.00,1206.50,1206.75,521,728,1249.00
08/26/2005,10:35,1206.75,1207.00,1205.75,1205.75,985,5408,6393.00
08/26/2005,10:36,1205.75,1206.25,1205.50,1205.75,2396,3636,6032.00
08/26/2005,10:37,1205.50,1206.25,1205.50,1205.75,1553,1322,2875.00
08/26/2005,10:38,1205.75,1205.75,1205.00,1205.25,2928,3414,6342.00
08/26/2005,10:39,1205.25,1205.50,1204.75,1205.00,1206,3953,5159.00
08/26/2005,10:40,1205.00,1205.75,1205.00,1205.50,1398,2095,3493.00
08/26/2005,10:41,1205.50,1206.25,1205.00,1206.00,3013,954,3967.00
08/26/2005,10:42,1206.00,1206.00,1205.50,1205.75,374,398,772.00
08/26/2005,10:43,1205.75,1206.00,1205.50,1205.75,342,647,989.00
08/26/2005,10:44,1205.75,1206.00,1205.25,1205.75,957,2146,3103.00
08/26/2005,10:45,1205.75,1206.00,1205.75,1205.75,875,461,1336.00
08/26/2005,10:46,1206.00,1206.00,1205.25,1205.50,236,940,1176.00
08/26/2005,10:47,1205.50,1206.00,1205.50,1205.75,970,97,1067.00
08/26/2005,10:48,1206.00,1206.00,1205.25,1205.50,334,862,1196.00
08/26/2005,10:49,1205.50,1205.75,1205.00,1205.75,2114,1364,3478.00
08/26/2005,10:50,1205.50,1205.75,1205.00,1205.50,359,1366,1725.00
08/26/2005,10:51,1205.25,1206.00,1205.25,1205.75,1017,357,1374.00
08/26/2005,10:52,1206.00,1206.00,1205.50,1205.50,828,342,1170.00
08/26/2005,10:53,1205.75,1206.00,1205.50,1205.75,398,922,1320.00
08/26/2005,10:54,1206.00,1206.25,1205.00,1205.25,1237,1453,2690.00
08/26/2005,10:55,1205.25,1205.50,1205.25,1205.25,219,548,767.00
08/26/2005,10:56,1205.50,1206.00,1205.25,1205.75,753,350,1103.00
08/26/2005,10:57,1206.00,1206.00,1205.50,1205.75,965,812,1777.00
08/26/2005,10:58,1205.75,1205.75,1205.50,1205.75,167,13,180.00
08/26/2005,10:59,1205.75,1206.00,1205.75,1205.75,372,73,445.00
08/26/2005,11:00,1206.00,1206.00,1205.75,1205.75,128,55,183.00
08/26/2005,11:01,1206.00,1206.50,1205.75,1206.25,1418,427,1845.00
08/26/2005,11:02,1206.25,1206.75,1206.00,1206.50,1965,2132,4097.00
08/26/2005,11:03,1206.50,1207.25,1206.25,1207.00,2263,878,3141.00
08/26/2005,11:04,1207.00,1207.00,1206.75,1206.75,639,56,695.00
08/26/2005,11:05,1206.75,1207.00,1206.75,1206.75,251,524,775.00
08/26/2005,11:06,1207.00,1207.25,1206.75,1207.00,1057,616,1673.00
08/26/2005,11:07,1207.00,1207.00,1206.75,1207.00,65,597,662.00
08/26/2005,11:08,1206.75,1207.00,1206.50,1207.00,776,621,1397.00
08/26/2005,11:09,1207.00,1207.00,1206.50,1206.75,274,680,954.00
08/26/2005,11:10,1206.50,1207.00,1206.50,1207.00,1728,796,2524.00
08/26/2005,11:11,1207.00,1207.00,1206.75,1206.75,151,784,935.00
08/26/2005,11:12,1207.00,1207.25,1206.75,1207.00,641,54,695.00
08/26/2005,11:13,1207.00,1207.50,1207.00,1207.25,1232,1094,2326.00
08/26/2005,11:14,1207.25,1207.25,1206.75,1207.00,106,875,981.00
08/26/2005,11:15,1207.00,1207.25,1206.75,1207.25,391,49,440.00
08/26/2005,11:16,1207.25,1207.75,1207.00,1207.75,2841,1727,4568.00
08/26/2005,11:17,1207.75,1208.25,1207.75,1208.00,3190,607,3797.00
08/26/2005,11:18,1208.00,1208.00,1207.75,1207.75,501,206,707.00
08/26/2005,11:19,1207.75,1208.00,1207.75,1208.00,1214,104,1318.00
08/26/2005,11:20,1208.00,1208.25,1207.75,1207.75,890,536,1426.00
08/26/2005,11:21,1207.75,1208.00,1207.50,1207.75,227,765,992.00
08/26/2005,11:22,1207.75,1208.00,1207.50,1208.00,42,247,289.00
08/26/2005,11:23,1207.75,1208.00,1207.75,1208.00,117,122,239.00
08/26/2005,11:24,1207.75,1208.00,1207.25,1207.50,72,1009,1081.00
08/26/2005,11:25,1207.50,1207.50,1207.25,1207.25,40,179,219.00
08/26/2005,11:26,1207.25,1207.50,1207.25,1207.25,25,53,78.00
08/26/2005,11:27,1207.25,1207.50,1207.25,1207.25,25,344,369.00
08/26/2005,11:28,1207.25,1207.50,1207.25,1207.25,139,48,187.00
08/26/2005,11:29,1207.50,1207.75,1207.25,1207.75,1030,198,1228.00
08/26/2005,11:30,1207.75,1208.00,1207.50,1207.75,472,131,603.00
08/26/2005,11:31,1207.75,1207.75,1207.25,1207.50,686,773,1459.00
08/26/2005,11:32,1207.50,1207.75,1207.50,1207.75,58,14,72.00
08/26/2005,11:33,1207.50,1208.00,1207.50,1207.50,430,223,653.00
08/26/2005,11:34,1207.75,1207.75,1207.50,1207.50,25,284,309.00
08/26/2005,11:35,1207.50,1207.75,1207.25,1207.25,21,486,507.00
08/26/2005,11:36,1207.25,1207.50,1207.25,1207.50,8,20,28.00
08/26/2005,11:37,1207.25,1207.75,1207.25,1207.75,577,68,645.00
08/26/2005,11:38,1207.75,1207.75,1207.25,1207.50,305,208,513.00
08/26/2005,11:39,1207.75,1207.75,1207.50,1207.50,136,127,263.00
08/26/2005,11:40,1207.75,1207.75,1207.50,1207.50,41,60,101.00
08/26/2005,11:41,1207.50,1207.75,1207.50,1207.75,26,126,152.00
08/26/2005,11:42,1207.50,1207.75,1207.25,1207.25,10,520,530.00
08/26/2005,11:43,1207.50,1207.75,1207.50,1207.50,94,656,750.00
08/26/2005,11:44,1207.50,1207.75,1207.50,1207.75,39,251,290.00
08/26/2005,11:45,1207.50,1208.00,1207.50,1207.75,506,224,730.00
08/26/2005,11:46,1208.00,1208.00,1207.50,1207.75,85,294,379.00
08/26/2005,11:47,1208.00,1208.00,1207.75,1207.75,44,193,237.00
08/26/2005,11:48,1207.50,1207.75,1206.75,1207.25,341,1258,1599.00
08/26/2005,11:49,1207.00,1207.25,1206.75,1207.00,194,770,964.00
08/26/2005,11:50,1207.00,1207.25,1206.75,1207.25,812,45,857.00
08/26/2005,11:51,1207.25,1207.25,1206.75,1207.00,214,653,867.00
08/26/2005,11:52,1207.00,1207.00,1206.50,1206.75,281,444,725.00
08/26/2005,11:53,1206.50,1206.75,1206.25,1206.75,112,734,846.00
08/26/2005,11:54,1206.75,1206.75,1206.50,1206.50,32,701,733.00
08/26/2005,11:55,1206.50,1206.75,1206.25,1206.25,393,829,1222.00
08/26/2005,11:56,1206.50,1206.50,1206.25,1206.50,86,74,160.00
08/26/2005,11:57,1206.50,1206.75,1206.25,1206.75,315,494,809.00
08/26/2005,11:58,1206.50,1206.75,1206.50,1206.75,263,32,295.00
08/26/2005,11:59,1206.75,1207.00,1206.50,1206.75,425,200,625.00
08/26/2005,12:00,1206.75,1206.75,1206.50,1206.75,233,50,283.00
08/26/2005,12:01,1206.75,1207.00,1206.50,1206.50,80,101,181.00
08/26/2005,12:02,1206.75,1207.00,1206.50,1206.75,188,43,231.00
08/26/2005,12:03,1206.75,1207.00,1206.50,1206.50,19,121,140.00
08/26/2005,12:04,1206.50,1207.00,1206.50,1206.75,772,278,1050.00
08/26/2005,12:05,1207.00,1207.75,1207.00,1207.50,1432,142,1574.00
08/26/2005,12:06,1207.25,1207.50,1207.00,1207.50,101,665,766.00
08/26/2005,12:07,1207.50,1207.50,1207.00,1207.50,41,131,172.00
08/26/2005,12:08,1207.50,1207.50,1207.25,1207.50,75,13,88.00
08/26/2005,12:09,1207.50,1207.50,1206.75,1206.75,188,496,684.00
08/26/2005,12:10,1206.75,1207.25,1206.75,1207.25,128,42,170.00
08/26/2005,12:11,1207.00,1207.50,1207.00,1207.50,371,83,454.00
08/26/2005,12:12,1207.50,1207.75,1207.25,1207.50,597,189,786.00
08/26/2005,12:13,1207.50,1207.50,1207.25,1207.50,39,42,81.00
08/26/2005,12:14,1207.50,1207.50,1207.25,1207.50,35,2,37.00
08/26/2005,12:15,1207.50,1207.50,1206.50,1206.75,175,2375,2550.00
08/26/2005,12:16,1206.75,1206.75,1206.25,1206.50,441,881,1322.00
08/26/2005,12:17,1206.75,1207.00,1206.75,1206.75,772,582,1354.00
08/26/2005,12:18,1206.50,1206.75,1206.50,1206.75,132,68,200.00
08/26/2005,12:19,1206.75,1207.00,1206.50,1206.75,108,223,331.00
08/26/2005,12:20,1206.75,1206.75,1206.50,1206.75,20,3,23.00
08/26/2005,12:21,1206.50,1206.75,1206.50,1206.75,38,73,111.00
08/26/2005,12:22,1206.75,1206.75,1206.25,1206.25,93,378,471.00
08/26/2005,12:23,1206.25,1206.50,1206.00,1206.25,433,1280,1713.00
08/26/2005,12:24,1206.25,1206.75,1206.00,1206.75,931,194,1125.00
08/26/2005,12:25,1206.50,1206.75,1206.00,1206.25,298,426,724.00
08/26/2005,12:26,1206.25,1206.50,1206.00,1206.25,73,49,122.00
08/26/2005,12:27,1206.25,1206.50,1206.25,1206.50,5,10,15.00
08/26/2005,12:28,1206.25,1206.25,1205.50,1206.00,1022,1900,2922.00
08/26/2005,12:29,1206.00,1206.25,1205.75,1206.00,647,141,788.00
08/26/2005,12:30,1206.00,1206.00,1205.75,1205.75,44,232,276.00
08/26/2005,12:31,1205.75,1206.25,1205.75,1205.75,351,287,638.00
08/26/2005,12:32,1206.00,1206.25,1205.50,1205.75,489,432,921.00
08/26/2005,12:33,1205.75,1206.50,1205.50,1206.25,951,166,1117.00
08/26/2005,12:34,1206.25,1206.50,1206.00,1206.50,178,45,223.00
08/26/2005,12:35,1206.50,1206.75,1206.25,1206.50,357,453,810.00
08/26/2005,12:36,1206.50,1206.75,1206.00,1206.25,162,1861,2023.00
08/26/2005,12:37,1206.25,1206.25,1205.50,1205.75,216,533,749.00
08/26/2005,12:38,1206.00,1206.25,1205.75,1206.00,179,219,398.00
08/26/2005,12:39,1206.00,1206.25,1206.00,1206.00,5,179,184.00
08/26/2005,12:40,1206.00,1206.25,1205.75,1206.00,184,220,404.00
08/26/2005,12:41,1206.00,1206.25,1206.00,1206.00,54,24,78.00
08/26/2005,12:42,1206.25,1206.50,1206.00,1206.25,909,155,1064.00
08/26/2005,12:43,1206.25,1206.50,1206.25,1206.50,14,77,91.00
08/26/2005,12:44,1206.50,1206.50,1206.00,1206.25,350,140,490.00
08/26/2005,12:45,1206.25,1206.75,1206.25,1206.75,564,156,720.00
08/26/2005,12:46,1206.50,1207.00,1206.50,1207.00,493,99,592.00
08/26/2005,12:47,1207.00,1207.00,1206.50,1206.50,12,217,229.00
08/26/2005,12:48,1206.75,1206.75,1206.50,1206.50,25,266,291.00
08/26/2005,12:49,1206.50,1206.75,1206.25,1206.75,184,54,238.00
08/26/2005,12:50,1206.75,1207.00,1206.50,1206.75,471,194,665.00
08/26/2005,12:51,1206.75,1207.00,1206.75,1207.00,22,116,138.00
08/26/2005,12:52,1207.00,1207.25,1206.75,1207.00,968,246,1214.00
08/26/2005,12:53,1207.00,1207.50,1207.00,1207.25,1589,566,2155.00
08/26/2005,12:54,1207.00,1207.25,1206.75,1207.25,223,258,481.00
08/26/2005,12:55,1207.00,1207.00,1206.50,1206.75,279,1564,1843.00
08/26/2005,12:56,1206.50,1206.75,1206.50,1206.50,114,394,508.00
08/26/2005,12:57,1206.75,1207.00,1206.75,1206.75,281,278,559.00
08/26/2005,12:58,1206.75,1207.00,1206.50,1206.50,1,395,396.00
08/26/2005,12:59,1206.50,1206.75,1206.50,1206.50,680,908,1588.00
08/26/2005,13:00,1206.75,1206.75,1206.25,1206.75,264,359,623.00
08/26/2005,13:01,1206.75,1206.75,1206.00,1206.25,999,810,1809.00
08/26/2005,13:02,1206.25,1206.25,1205.50,1205.50,172,1668,1840.00
08/26/2005,13:03,1205.75,1206.00,1205.25,1205.75,1139,1244,2383.00
08/26/2005,13:04,1205.75,1206.25,1205.75,1206.00,708,403,1111.00
08/26/2005,13:05,1205.75,1206.25,1205.50,1205.75,657,764,1421.00
08/26/2005,13:06,1206.00,1206.25,1205.75,1206.00,396,419,815.00
08/26/2005,13:07,1206.00,1206.25,1206.00,1206.25,278,142,420.00
08/26/2005,13:08,1206.25,1206.50,1206.00,1206.25,34,252,286.00
08/26/2005,13:09,1206.25,1206.50,1206.00,1206.25,428,88,516.00
08/26/2005,13:10,1206.25,1206.50,1206.25,1206.25,1,310,311.00
08/26/2005,13:11,1206.00,1206.25,1205.75,1205.75,56,791,847.00
08/26/2005,13:12,1205.75,1205.75,1205.25,1205.75,55,1072,1127.00
08/26/2005,13:13,1205.50,1206.00,1205.50,1206.00,190,310,500.00
08/26/2005,13:14,1205.75,1206.50,1205.75,1206.25,562,363,925.00
08/26/2005,13:15,1206.25,1206.75,1206.00,1206.00,646,546,1192.00
08/26/2005,13:16,1206.25,1206.50,1206.00,1206.50,309,20,329.00
08/26/2005,13:17,1206.25,1206.50,1206.25,1206.50,768,8,776.00
08/26/2005,13:18,1206.50,1206.50,1206.25,1206.50,261,12,273.00
08/26/2005,13:19,1206.50,1206.75,1206.50,1206.75,750,820,1570.00
08/26/2005,13:20,1206.75,1207.00,1206.50,1206.50,893,1406,2299.00
08/26/2005,13:21,1206.50,1207.25,1206.50,1207.25,2032,269,2301.00
08/26/2005,13:22,1207.25,1208.00,1207.00,1207.75,2839,597,3436.00
08/26/2005,13:23,1207.75,1208.25,1207.50,1208.00,1566,1227,2793.00
08/26/2005,13:24,1208.00,1208.50,1208.00,1208.25,2529,738,3267.00
08/26/2005,13:25,1208.50,1208.50,1207.75,1208.00,1169,2304,3473.00
08/26/2005,13:26,1208.00,1208.75,1207.75,1208.50,2930,955,3885.00
08/26/2005,13:27,1208.50,1210.25,1208.50,1210.00,12493,4983,17476.00
08/26/2005,13:28,1210.25,1211.75,1209.75,1211.00,8037,6041,14078.00
08/26/2005,13:29,1211.00,1211.25,1210.00,1210.25,2353,4080,6433.00
08/26/2005,13:30,1210.25,1210.50,1210.00,1210.00,935,2985,3920.00
08/26/2005,13:31,1210.25,1210.50,1210.00,1210.00,1133,1805,2938.00
08/26/2005,13:32,1210.00,1210.25,1209.25,1209.25,231,3311,3542.00
08/26/2005,13:33,1209.50,1209.50,1208.75,1209.25,2435,2164,4599.00
08/26/2005,13:34,1209.00,1209.50,1209.00,1209.50,1397,803,2200.00
08/26/2005,13:35,1209.25,1209.50,1209.00,1209.00,395,1151,1546.00
08/26/2005,13:36,1209.25,1209.25,1209.00,1209.00,48,1204,1252.00
08/26/2005,13:37,1209.00,1209.25,1208.75,1209.00,812,265,1077.00
08/26/2005,13:38,1209.00,1209.25,1209.00,1209.00,339,52,391.00
08/26/2005,13:39,1209.25,1209.25,1208.75,1209.00,247,447,694.00
08/26/2005,13:40,1209.00,1209.00,1208.25,1208.50,803,1546,2349.00
08/26/2005,13:41,1208.50,1209.00,1208.50,1209.00,531,85,616.00
08/26/2005,13:42,1209.00,1209.25,1208.75,1209.25,1513,473,1986.00
08/26/2005,13:43,1209.25,1209.50,1209.00,1209.25,524,202,726.00
08/26/2005,13:44,1209.00,1209.25,1208.75,1209.00,691,623,1314.00
08/26/2005,13:45,1209.00,1209.00,1208.75,1209.00,111,10,121.00
08/26/2005,13:46,1209.00,1209.25,1208.75,1209.00,134,142,276.00
08/26/2005,13:47,1209.00,1209.25,1208.75,1209.00,420,71,491.00
08/26/2005,13:48,1209.00,1209.00,1208.50,1208.75,105,921,1026.00
08/26/2005,13:49,1208.50,1208.75,1208.00,1208.00,106,1186,1292.00
08/26/2005,13:50,1208.00,1208.25,1208.00,1208.00,659,1095,1754.00
08/26/2005,13:51,1208.00,1208.00,1207.50,1208.00,1554,1417,2971.00
08/26/2005,13:52,1208.00,1208.25,1207.75,1208.25,522,171,693.00
08/26/2005,13:53,1208.00,1208.50,1207.75,1208.00,627,1036,1663.00
08/26/2005,13:54,1208.00,1208.25,1207.75,1208.00,450,131,581.00
08/26/2005,13:55,1208.25,1209.00,1208.00,1208.75,1010,756,1766.00
08/26/2005,13:56,1208.75,1208.75,1208.50,1208.75,392,749,1141.00
08/26/2005,13:57,1208.50,1209.00,1208.50,1209.00,394,17,411.00
08/26/2005,13:58,1209.00,1209.25,1208.75,1209.25,1604,1330,2934.00
08/26/2005,13:59,1209.25,1209.25,1209.00,1209.00,351,27,378.00
08/26/2005,14:00,1209.00,1209.25,1208.50,1208.75,208,1293,1501.00
08/26/2005,14:01,1209.00,1209.00,1208.50,1209.00,327,480,807.00
08/26/2005,14:02,1208.75,1209.00,1208.75,1209.00,16,6,22.00
08/26/2005,14:03,1209.00,1209.50,1209.00,1209.50,1151,53,1204.00
08/26/2005,14:04,1209.50,1210.00,1209.25,1209.25,1498,2036,3534.00
08/26/2005,14:05,1209.25,1209.50,1209.25,1209.25,70,465,535.00
08/26/2005,14:06,1209.25,1209.50,1209.00,1209.25,62,257,319.00
08/26/2005,14:07,1209.25,1210.00,1209.25,1209.75,1130,101,1231.00
08/26/2005,14:08,1209.50,1209.75,1209.25,1209.75,576,510,1086.00
08/26/2005,14:09,1209.75,1210.50,1209.50,1210.25,2770,970,3740.00
08/26/2005,14:10,1210.50,1210.50,1210.25,1210.25,3154,176,3330.00
08/26/2005,14:11,1210.50,1210.50,1209.25,1209.25,2026,5443,7469.00
08/26/2005,14:12,1209.25,1209.25,1209.00,1209.25,1123,189,1312.00
08/26/2005,14:13,1209.25,1209.50,1209.25,1209.25,682,93,775.00
08/26/2005,14:14,1209.50,1209.50,1209.25,1209.25,386,30,416.00
08/26/2005,14:15,1209.50,1209.50,1209.25,1209.50,398,8,406.00
08/26/2005,14:16,1209.50,1209.50,1209.00,1209.00,13,657,670.00
08/26/2005,14:17,1209.00,1209.25,1208.00,1208.50,1580,3468,5048.00
08/26/2005,14:18,1208.75,1209.25,1208.50,1208.50,1460,754,2214.00
08/26/2005,14:19,1208.75,1209.00,1208.50,1208.75,187,19,206.00
08/26/2005,14:20,1208.75,1208.75,1208.50,1208.50,81,26,107.00
08/26/2005,14:21,1208.50,1209.00,1208.50,1208.75,231,191,422.00
08/26/2005,14:22,1208.75,1209.00,1208.50,1208.75,62,50,112.00
08/26/2005,14:23,1208.50,1208.75,1208.00,1208.25,671,1273,1944.00
08/26/2005,14:24,1208.25,1209.00,1208.25,1208.75,888,97,985.00
08/26/2005,14:25,1208.75,1209.50,1208.50,1209.50,1169,276,1445.00
08/26/2005,14:26,1209.50,1209.50,1209.00,1209.25,610,346,956.00
08/26/2005,14:27,1209.25,1209.25,1209.00,1209.00,46,153,199.00
08/26/2005,14:28,1209.25,1209.50,1208.75,1208.75,367,542,909.00
08/26/2005,14:29,1209.00,1209.00,1208.75,1209.00,440,197,637.00
08/26/2005,14:30,1208.75,1209.00,1208.75,1208.75,267,90,357.00
08/26/2005,14:31,1208.75,1209.00,1208.50,1209.00,436,221,657.00
08/26/2005,14:32,1209.00,1209.25,1208.75,1209.25,796,89,885.00
08/26/2005,14:33,1209.00,1209.25,1209.00,1209.25,143,17,160.00
08/26/2005,14:34,1209.25,1209.50,1209.00,1209.50,1103,870,1973.00
08/26/2005,14:35,1209.50,1209.50,1208.75,1209.00,1276,1230,2506.00
08/26/2005,14:36,1209.00,1209.25,1208.50,1208.75,299,682,981.00
08/26/2005,14:37,1208.50,1208.75,1208.50,1208.75,237,32,269.00
08/26/2005,14:38,1208.75,1209.00,1208.50,1208.75,282,59,341.00
08/26/2005,14:39,1208.75,1209.50,1208.75,1209.25,671,99,770.00
08/26/2005,14:40,1209.50,1209.50,1209.00,1209.00,89,191,280.00
08/26/2005,14:41,1209.25,1209.25,1208.50,1208.75,1511,1428,2939.00
08/26/2005,14:42,1208.75,1208.75,1208.50,1208.50,410,242,652.00
08/26/2005,14:43,1208.50,1208.75,1208.25,1208.75,1024,1076,2100.00
08/26/2005,14:44,1208.75,1209.00,1208.25,1208.50,85,827,912.00
08/26/2005,14:45,1208.25,1208.50,1207.50,1207.75,481,2937,3418.00
08/26/2005,14:46,1207.50,1207.75,1207.00,1207.50,1439,2971,4410.00
08/26/2005,14:47,1207.50,1207.50,1206.25,1206.75,2377,4537,6914.00
08/26/2005,14:48,1207.00,1207.50,1206.75,1207.50,2778,1747,4525.00
08/26/2005,14:49,1207.25,1207.75,1207.25,1207.50,758,1216,1974.00
08/26/2005,14:50,1207.50,1207.75,1207.25,1207.50,1331,113,1444.00
08/26/2005,14:51,1207.75,1207.75,1207.25,1207.50,421,1017,1438.00
08/26/2005,14:52,1207.50,1207.75,1207.50,1207.50,86,180,266.00
08/26/2005,14:53,1207.75,1207.75,1207.25,1207.50,158,543,701.00
08/26/2005,14:54,1207.50,1207.50,1207.25,1207.50,53,1240,1293.00
08/26/2005,14:55,1207.50,1207.50,1207.00,1207.50,858,570,1428.00
08/26/2005,14:56,1207.50,1207.75,1207.00,1207.25,323,1009,1332.00
08/26/2005,14:57,1207.25,1207.50,1206.75,1207.00,463,2552,3015.00
08/26/2005,14:58,1206.75,1207.25,1206.75,1207.00,828,998,1826.00
08/26/2005,14:59,1206.75,1207.00,1206.50,1206.50,266,1573,1839.00
08/26/2005,15:00,1206.50,1206.75,1206.00,1206.25,2052,3796,5848.00
08/26/2005,15:01,1206.25,1206.50,1206.00,1206.25,2225,1944,4169.00
08/26/2005,15:02,1206.25,1206.50,1205.75,1206.25,1629,3185,4814.00
08/26/2005,15:03,1206.25,1206.50,1206.00,1206.25,675,844,1519.00
08/26/2005,15:04,1206.25,1206.50,1205.75,1205.75,654,2094,2748.00
08/26/2005,15:05,1206.00,1206.25,1205.50,1205.75,1114,2135,3249.00
08/26/2005,15:06,1205.75,1206.00,1205.75,1206.00,335,212,547.00
08/26/2005,15:07,1205.75,1206.25,1205.75,1205.75,1001,881,1882.00
08/26/2005,15:08,1205.75,1206.00,1205.75,1205.75,112,29,141.00
08/26/2005,15:09,1206.00,1206.00,1205.75,1206.00,203,1343,1546.00
08/26/2005,15:10,1205.75,1206.00,1205.75,1206.00,870,21,891.00
08/26/2005,15:11,1206.00,1206.25,1205.75,1205.75,797,1055,1852.00
08/26/2005,15:12,1206.00,1206.00,1205.50,1205.75,929,733,1662.00
08/26/2005,15:13,1205.75,1206.00,1205.50,1205.75,276,1036,1312.00
08/26/2005,15:14,1205.75,1206.00,1205.50,1205.75,1331,153,1484.00
08/26/2005,15:15,1205.75,1206.25,1205.50,1205.50,4256,2460,6716.00
08/26/2005,15:16,1205.50,1205.50,1205.50,1205.50,0,15,15.00
08/28/2005,17:01,1203.50,1203.50,1200.00,1202.25,280,1150,1430.00
08/28/2005,17:02,1202.25,1202.50,1201.75,1202.00,84,726,810.00
08/28/2005,17:03,1201.75,1202.25,1201.25,1201.50,132,335,467.00
08/28/2005,17:04,1201.50,1201.50,1201.00,1201.25,53,96,149.00
08/28/2005,17:05,1201.25,1201.50,1199.25,1199.50,56,680,736.00
08/28/2005,17:06,1199.50,1199.75,1195.00,1195.00,280,1251,1531.00
08/28/2005,17:07,1195.00,1197.50,1195.00,1197.00,607,677,1284.00
08/28/2005,17:08,1197.00,1197.50,1196.25,1197.25,255,57,312.00
08/28/2005,17:09,1197.50,1198.50,1197.25,1198.00,394,98,492.00
08/28/2005,17:10,1198.00,1198.50,1198.00,1198.50,140,75,215.00
08/28/2005,17:11,1198.25,1198.50,1198.25,1198.25,12,8,20.00
08/28/2005,17:12,1198.50,1198.50,1197.50,1197.50,18,140,158.00
08/28/2005,17:13,1197.75,1197.75,1197.50,1197.50,55,119,174.00
08/28/2005,17:14,1197.50,1198.00,1197.00,1197.25,148,194,342.00
08/28/2005,17:15,1197.00,1197.25,1195.75,1195.75,182,479,661.00
08/28/2005,17:16,1196.00,1196.00,1195.00,1195.25,158,194,352.00
08/28/2005,17:17,1195.25,1195.50,1194.00,1194.25,123,405,528.00
08/28/2005,17:18,1194.25,1197.00,1194.00,1195.75,580,321,901.00
08/28/2005,17:19,1195.50,1196.50,1195.25,1196.00,201,117,318.00
08/28/2005,17:20,1196.00,1196.25,1195.50,1196.00,18,39,57.00
08/28/2005,17:21,1196.25,1197.00,1196.25,1197.00,68,2,70.00
08/28/2005,17:22,1197.00,1197.00,1196.25,1197.00,52,42,94.00
08/28/2005,17:23,1196.75,1197.50,1196.75,1197.00,139,54,193.00
08/28/2005,17:24,1197.00,1197.50,1197.00,1197.25,49,131,180.00
08/28/2005,17:25,1197.25,1197.75,1197.00,1197.25,102,78,180.00
08/28/2005,17:26,1197.50,1197.50,1197.25,1197.50,32,22,54.00
08/28/2005,17:27,1197.75,1198.00,1197.75,1197.75,148,57,205.00
08/28/2005,17:28,1197.75,1198.50,1197.75,1198.50,441,29,470.00
08/28/2005,17:29,1198.50,1198.75,1198.25,1198.25,282,130,412.00
08/28/2005,17:30,1198.25,1198.25,1197.50,1198.00,226,375,601.00
08/28/2005,17:31,1198.00,1198.25,1197.75,1198.00,81,38,119.00
08/28/2005,17:32,1198.00,1198.00,1198.00,1198.00,0,241,241.00
08/28/2005,17:33,1198.00,1198.25,1197.50,1197.50,5,68,73.00
08/28/2005,17:34,1197.50,1197.75,1197.25,1197.50,50,91,141.00
08/28/2005,17:35,1197.50,1198.00,1196.75,1198.00,215,168,383.00
08/28/2005,17:36,1198.00,1198.25,1197.75,1198.00,46,54,100.00
08/28/2005,17:37,1197.75,1198.00,1197.75,1197.75,67,61,128.00
08/28/2005,17:38,1197.50,1197.50,1197.50,1197.50,0,39,39.00
08/28/2005,17:39,1197.50,1197.75,1197.25,1197.50,25,83,108.00
08/28/2005,17:40,1197.50,1198.00,1197.50,1197.75,43,5,48.00
08/28/2005,17:41,1197.75,1197.75,1197.50,1197.50,15,127,142.00
08/28/2005,17:42,1197.50,1197.50,1197.25,1197.50,104,23,127.00
08/28/2005,17:43,1197.25,1197.25,1197.25,1197.25,0,55,55.00
08/28/2005,17:44,1197.00,1197.25,1197.00,1197.25,52,30,82.00
08/28/2005,17:45,1197.25,1197.50,1197.25,1197.50,233,10,243.00
08/28/2005,17:46,1197.50,1198.00,1197.50,1198.00,249,5,254.00
08/28/2005,17:47,1198.00,1198.00,1196.75,1197.00,36,371,407.00
08/28/2005,17:48,1196.75,1197.50,1196.75,1197.00,96,58,154.00
08/28/2005,17:49,1197.00,1197.25,1197.00,1197.25,4,17,21.00
08/28/2005,17:50,1197.25,1197.50,1196.50,1196.75,129,161,290.00
08/28/2005,17:51,1196.75,1197.00,1196.25,1196.25,12,173,185.00
08/28/2005,17:52,1196.25,1196.50,1195.50,1195.75,14,237,251.00
08/28/2005,17:53,1196.00,1196.00,1195.50,1196.00,132,60,192.00
08/28/2005,17:54,1196.00,1196.25,1195.75,1195.75,89,153,242.00
08/28/2005,17:55,1195.75,1196.50,1195.75,1196.00,217,108,325.00
08/28/2005,17:56,1196.00,1196.00,1195.75,1195.75,2,94,96.00
08/28/2005,17:57,1195.75,1196.00,1195.25,1196.00,112,165,277.00
08/28/2005,17:58,1196.00,1196.00,1195.75,1195.75,15,44,59.00
08/28/2005,17:59,1195.75,1196.00,1195.50,1195.50,16,80,96.00
08/28/2005,18:00,1195.75,1195.75,1195.50,1195.50,18,124,142.00
08/28/2005,18:01,1195.50,1195.50,1195.00,1195.25,152,373,525.00
08/28/2005,18:02,1195.25,1195.50,1195.00,1195.50,119,225,344.00
08/28/2005,18:03,1195.50,1196.00,1195.50,1195.75,417,80,497.00
08/28/2005,18:04,1195.75,1195.75,1195.75,1195.75,0,143,143.00
08/28/2005,18:05,1195.50,1195.75,1195.25,1195.50,78,183,261.00
08/28/2005,18:06,1195.50,1195.50,1195.00,1195.50,128,185,313.00
08/28/2005,18:07,1195.25,1195.50,1195.00,1195.25,185,55,240.00
08/28/2005,18:08,1195.50,1195.75,1195.50,1195.75,156,3,159.00
08/28/2005,18:09,1195.75,1196.00,1195.75,1196.00,65,1,66.00
08/28/2005,18:10,1196.25,1196.25,1196.00,1196.25,50,54,104.00
08/28/2005,18:11,1196.00,1196.25,1196.00,1196.25,57,26,83.00
08/28/2005,18:12,1196.25,1196.50,1196.25,1196.50,66,34,100.00
08/28/2005,18:13,1196.50,1196.50,1196.50,1196.50,4,0,4.00
08/28/2005,18:14,1196.50,1196.50,1196.00,1196.00,37,50,87.00
08/28/2005,18:15,1196.25,1196.25,1195.75,1196.00,52,72,124.00
08/28/2005,18:16,1196.00,1196.25,1196.00,1196.25,41,0,41.00
08/28/2005,18:17,1196.25,1196.50,1196.00,1196.50,44,1,45.00
08/28/2005,18:18,1196.50,1196.50,1196.25,1196.25,9,40,49.00
08/28/2005,18:19,1196.50,1196.75,1196.25,1196.75,162,74,236.00
08/28/2005,18:20,1196.50,1196.75,1196.50,1196.50,1,99,100.00
08/28/2005,18:21,1196.50,1196.50,1195.50,1196.00,59,270,329.00
08/28/2005,18:22,1195.75,1195.75,1195.50,1195.75,46,37,83.00
08/28/2005,18:23,1196.00,1196.50,1196.00,1196.25,150,1,151.00
08/28/2005,18:24,1196.25,1196.50,1196.00,1196.25,54,77,131.00
08/28/2005,18:25,1196.25,1196.25,1196.00,1196.00,14,42,56.00
08/28/2005,18:26,1196.00,1196.25,1196.00,1196.25,72,8,80.00
08/28/2005,18:27,1196.25,1196.50,1196.25,1196.25,96,28,124.00
08/28/2005,18:28,1196.25,1196.50,1196.00,1196.25,27,14,41.00
08/28/2005,18:29,1196.25,1196.50,1196.25,1196.50,63,4,67.00
08/28/2005,18:30,1196.75,1196.75,1196.75,1196.75,21,0,21.00
08/28/2005,18:31,1196.50,1196.50,1196.50,1196.50,0,61,61.00
08/28/2005,18:32,1196.50,1197.00,1196.50,1197.00,88,3,91.00
08/28/2005,18:33,1196.75,1196.75,1196.50,1196.50,0,67,67.00
08/28/2005,18:34,1196.75,1197.00,1196.75,1197.00,112,10,122.00
08/28/2005,18:35,1197.00,1197.00,1197.00,1197.00,63,0,63.00
08/28/2005,18:36,1197.00,1197.00,1196.75,1197.00,307,5,312.00
08/28/2005,18:37,1197.00,1197.25,1197.00,1197.25,145,2,147.00
08/28/2005,18:38,1197.25,1197.25,1197.00,1197.25,40,2,42.00
08/28/2005,18:39,1197.00,1197.00,1197.00,1197.00,0,47,47.00
08/28/2005,18:40,1197.00,1197.25,1197.00,1197.25,10,2,12.00
08/28/2005,18:41,1197.25,1197.50,1197.25,1197.50,72,0,72.00
08/28/2005,18:42,1197.50,1197.50,1197.25,1197.50,2,1,3.00
08/28/2005,18:43,1197.25,1197.25,1197.25,1197.25,0,36,36.00
08/28/2005,18:44,1197.25,1197.25,1197.00,1197.00,0,145,145.00
08/28/2005,18:45,1197.00,1197.00,1196.75,1196.75,0,139,139.00
08/28/2005,18:46,1196.50,1197.00,1196.50,1197.00,95,7,102.00
08/28/2005,18:47,1197.00,1197.50,1196.75,1197.25,317,9,326.00
08/28/2005,18:48,1197.25,1197.50,1197.25,1197.50,23,10,33.00
08/28/2005,18:49,1197.50,1197.50,1197.25,1197.50,105,35,140.00
08/28/2005,18:50,1197.75,1197.75,1197.25,1197.25,29,49,78.00
08/28/2005,18:51,1197.50,1197.50,1196.75,1197.00,26,138,164.00
08/28/2005,18:52,1197.00,1197.25,1197.00,1197.00,9,21,30.00
08/28/2005,18:53,1197.00,1197.00,1197.00,1197.00,0,10,10.00
08/28/2005,18:54,1197.25,1197.25,1197.00,1197.25,58,2,60.00
08/28/2005,18:55,1197.00,1197.50,1197.00,1197.50,31,2,33.00
08/28/2005,18:56,1197.50,1197.50,1197.25,1197.25,39,10,49.00
08/28/2005,18:57,1197.25,1197.25,1197.00,1197.25,3,44,47.00
08/28/2005,18:58,1197.25,1197.25,1196.75,1196.75,53,25,78.00
08/28/2005,18:59,1197.00,1197.00,1197.00,1197.00,35,0,35.00
08/28/2005,19:00,1197.25,1197.25,1197.00,1197.00,5,3,8.00
08/28/2005,19:01,1197.00,1197.25,1197.00,1197.25,34,3,37.00
08/28/2005,19:02,1197.50,1197.50,1197.25,1197.25,3,43,46.00
08/28/2005,19:03,1197.25,1197.50,1197.25,1197.50,61,1,62.00
08/28/2005,19:04,1197.50,1197.75,1197.50,1197.75,130,0,130.00
08/28/2005,19:05,1197.50,1198.00,1197.50,1197.75,128,55,183.00
08/28/2005,19:06,1197.50,1197.75,1197.50,1197.75,18,1,19.00
08/28/2005,19:07,1197.75,1197.75,1197.75,1197.75,42,0,42.00
08/28/2005,19:08,1197.75,1198.00,1197.50,1198.00,13,4,17.00
08/28/2005,19:09,1197.75,1198.50,1197.75,1198.00,298,296,594.00
08/28/2005,19:10,1198.00,1198.00,1198.00,1198.00,0,41,41.00
08/28/2005,19:11,1198.00,1198.00,1198.00,1198.00,0,25,25.00
08/28/2005,19:12,1198.25,1198.25,1197.75,1197.75,2,30,32.00
08/28/2005,19:13,1197.75,1198.25,1197.75,1198.25,19,39,58.00
08/28/2005,19:14,1198.00,1198.25,1198.00,1198.00,104,32,136.00
08/28/2005,19:15,1198.25,1198.50,1198.25,1198.25,79,42,121.00
08/28/2005,19:16,1198.25,1198.25,1198.25,1198.25,0,78,78.00
08/28/2005,19:17,1198.25,1198.25,1198.25,1198.25,0,50,50.00
08/28/2005,19:18,1198.25,1198.25,1198.25,1198.25,0,14,14.00
08/28/2005,19:19,1198.25,1198.25,1198.25,1198.25,0,20,20.00
08/28/2005,19:20,1198.50,1198.50,1198.25,1198.25,20,1,21.00
08/28/2005,19:21,1198.50,1198.50,1198.25,1198.50,2,2,4.00
08/28/2005,19:22,1198.50,1198.50,1198.25,1198.50,95,5,100.00
08/28/2005,19:23,1198.25,1198.25,1198.25,1198.25,0,14,14.00
08/28/2005,19:24,1198.25,1198.25,1198.25,1198.25,0,10,10.00
08/28/2005,19:25,1198.25,1198.50,1198.25,1198.25,4,3,7.00
08/28/2005,19:26,1198.25,1198.25,1198.25,1198.25,0,11,11.00
08/28/2005,19:27,1198.25,1198.25,1198.25,1198.25,0,3,3.00
08/28/2005,19:28,1198.25,1198.25,1198.25,1198.25,0,23,23.00
08/28/2005,19:29,1198.25,1198.25,1198.00,1198.00,0,75,75.00
08/28/2005,19:30,1198.00,1198.00,1198.00,1198.00,0,97,97.00
08/28/2005,19:31,1197.75,1197.75,1197.50,1197.75,2,92,94.00
08/28/2005,19:32,1197.75,1197.75,1197.50,1197.50,16,4,20.00
08/28/2005,19:33,1197.75,1197.75,1197.75,1197.75,4,0,4.00
08/28/2005,19:34,1197.50,1197.75,1197.25,1197.75,58,86,144.00
08/28/2005,19:35,1197.50,1197.50,1197.25,1197.50,26,17,43.00
08/28/2005,19:36,1197.25,1197.50,1197.25,1197.50,2,13,15.00
08/28/2005,19:37,1197.50,1197.50,1197.50,1197.50,2,0,2.00
08/28/2005,19:38,1197.50,1197.50,1197.50,1197.50,1,0,1.00
08/28/2005,19:39,1197.50,1197.75,1197.50,1197.75,63,0,63.00
08/28/2005,19:40,1197.75,1197.75,1197.50,1197.50,16,6,22.00
08/28/2005,19:41,1197.50,1197.50,1197.50,1197.50,0,32,32.00
08/28/2005,19:42,1197.75,1197.75,1197.50,1197.75,22,2,24.00
08/28/2005,19:43,1197.75,1197.75,1197.50,1197.75,73,6,79.00
08/28/2005,19:44,1197.75,1197.75,1197.75,1197.75,42,0,42.00
08/28/2005,19:45,1197.75,1197.75,1197.50,1197.50,1,4,5.00
08/28/2005,19:46,1197.50,1197.75,1197.25,1197.50,13,54,67.00
08/28/2005,19:47,1197.25,1197.50,1197.25,1197.50,50,1,51.00
08/28/2005,19:48,1197.50,1197.50,1197.25,1197.50,32,1,33.00
08/28/2005,19:49,1197.25,1197.25,1197.25,1197.25,0,1,1.00
08/28/2005,19:50,1197.50,1197.50,1197.50,1197.50,20,0,20.00
08/28/2005,19:51,1197.50,1197.50,1197.25,1197.25,28,2,30.00
08/28/2005,19:52,1197.25,1197.25,1197.25,1197.25,0,4,4.00
08/28/2005,19:53,1197.50,1197.50,1197.50,1197.50,5,0,5.00
08/28/2005,19:54,1197.25,1197.50,1197.25,1197.50,11,3,14.00
08/28/2005,19:55,1197.25,1197.25,1197.00,1197.00,0,100,100.00
08/28/2005,19:56,1197.25,1197.25,1197.00,1197.00,1,2,3.00
08/28/2005,19:57,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/28/2005,19:59,1197.00,1197.00,1196.75,1196.75,0,257,257.00
08/28/2005,20:00,1196.75,1197.00,1196.75,1197.00,78,3,81.00
08/28/2005,20:01,1196.75,1197.00,1196.75,1197.00,79,3,82.00
08/28/2005,20:02,1197.25,1197.25,1197.25,1197.25,2,0,2.00
08/28/2005,20:03,1197.25,1197.25,1197.00,1197.00,1,25,26.00
08/28/2005,20:04,1197.00,1197.00,1197.00,1197.00,0,76,76.00
08/28/2005,20:05,1196.75,1197.00,1196.75,1197.00,3,1,4.00
08/28/2005,20:06,1197.00,1197.00,1196.75,1197.00,78,12,90.00
08/28/2005,20:07,1197.00,1197.00,1197.00,1197.00,5,0,5.00
08/28/2005,20:08,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/28/2005,20:09,1197.25,1197.25,1197.25,1197.25,3,0,3.00
08/28/2005,20:10,1197.00,1197.00,1197.00,1197.00,0,2,2.00
08/28/2005,20:11,1197.00,1197.00,1197.00,1197.00,0,109,109.00
08/28/2005,20:13,1197.00,1197.00,1197.00,1197.00,0,99,99.00
08/28/2005,20:14,1197.25,1197.50,1197.00,1197.00,171,70,241.00
08/28/2005,20:15,1197.00,1197.25,1197.00,1197.00,1,56,57.00
08/28/2005,20:16,1197.00,1197.25,1196.75,1197.25,1,14,15.00
08/28/2005,20:17,1197.00,1197.00,1196.75,1196.75,0,222,222.00
08/28/2005,20:18,1197.00,1197.00,1196.75,1197.00,44,1,45.00
08/28/2005,20:19,1197.00,1197.00,1196.75,1196.75,14,2,16.00
08/28/2005,20:20,1196.75,1197.00,1196.75,1197.00,6,3,9.00
08/28/2005,20:21,1197.00,1197.25,1197.00,1197.25,16,0,16.00
08/28/2005,20:22,1197.00,1197.00,1197.00,1197.00,0,10,10.00
08/28/2005,20:23,1197.00,1197.00,1197.00,1197.00,0,31,31.00
08/28/2005,20:24,1197.00,1197.00,1196.75,1197.00,1,25,26.00
08/28/2005,20:26,1197.00,1197.00,1197.00,1197.00,10,0,10.00
08/28/2005,20:27,1197.00,1197.25,1197.00,1197.25,10,1,11.00
08/28/2005,20:28,1197.00,1197.00,1197.00,1197.00,0,14,14.00
08/28/2005,20:30,1197.00,1197.00,1197.00,1197.00,0,10,10.00
08/28/2005,20:31,1197.25,1197.50,1197.00,1197.00,113,32,145.00
08/28/2005,20:33,1197.25,1197.50,1197.25,1197.25,65,14,79.00
08/28/2005,20:34,1197.25,1197.25,1197.25,1197.25,0,8,8.00
08/28/2005,20:35,1197.00,1197.00,1197.00,1197.00,0,13,13.00
08/28/2005,20:36,1197.00,1197.00,1197.00,1197.00,0,5,5.00
08/28/2005,20:37,1197.25,1197.25,1197.00,1197.25,2,2,4.00
08/28/2005,20:38,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/28/2005,20:39,1197.25,1197.25,1197.25,1197.25,32,0,32.00
08/28/2005,20:40,1197.25,1197.25,1197.00,1197.00,6,2,8.00
08/28/2005,20:41,1197.00,1197.00,1197.00,1197.00,0,118,118.00
08/28/2005,20:42,1197.00,1197.00,1196.75,1197.00,2,8,10.00
08/28/2005,20:43,1197.00,1197.00,1197.00,1197.00,9,0,9.00
08/28/2005,20:44,1197.00,1197.00,1197.00,1197.00,15,0,15.00
08/28/2005,20:45,1197.00,1197.00,1197.00,1197.00,17,0,17.00
08/28/2005,20:46,1197.00,1197.00,1196.75,1197.00,115,5,120.00
08/28/2005,20:47,1197.00,1197.00,1197.00,1197.00,3,0,3.00
08/28/2005,20:48,1197.00,1197.00,1197.00,1197.00,25,0,25.00
08/28/2005,20:49,1197.00,1197.25,1197.00,1197.25,53,0,53.00
08/28/2005,20:50,1197.00,1197.25,1197.00,1197.25,84,63,147.00
08/28/2005,20:51,1197.00,1197.00,1197.00,1197.00,0,58,58.00
08/28/2005,20:52,1197.25,1197.25,1196.75,1196.75,1,24,25.00
08/28/2005,20:53,1197.00,1197.00,1196.75,1196.75,1,13,14.00
08/28/2005,20:54,1196.75,1197.25,1196.75,1197.00,52,8,60.00
08/28/2005,20:55,1197.00,1197.00,1197.00,1197.00,0,1,1.00
08/28/2005,20:56,1197.25,1197.50,1197.00,1197.50,128,3,131.00
08/28/2005,20:57,1197.50,1197.75,1197.00,1197.75,437,275,712.00
08/28/2005,20:58,1197.75,1198.00,1197.50,1197.50,60,49,109.00
08/28/2005,20:59,1197.75,1198.00,1197.50,1197.75,68,243,311.00
08/28/2005,21:00,1197.75,1198.00,1197.75,1197.75,8,2,10.00
08/28/2005,21:01,1197.50,1197.75,1197.50,1197.50,11,106,117.00
08/28/2005,21:02,1197.25,1197.50,1197.25,1197.50,19,3,22.00
08/28/2005,21:03,1197.75,1197.75,1197.50,1197.50,1,11,12.00
08/28/2005,21:04,1197.50,1197.50,1197.50,1197.50,0,22,22.00
08/28/2005,21:05,1197.50,1197.75,1197.50,1197.75,2,10,12.00
08/28/2005,21:06,1197.75,1197.75,1197.75,1197.75,4,0,4.00
08/28/2005,21:07,1197.75,1197.75,1197.75,1197.75,1,0,1.00
08/28/2005,21:08,1197.50,1197.50,1197.50,1197.50,0,116,116.00
08/28/2005,21:09,1197.75,1198.00,1197.75,1197.75,95,21,116.00
08/28/2005,21:10,1197.75,1198.00,1197.75,1197.75,1,98,99.00
08/28/2005,21:11,1197.75,1198.00,1197.50,1198.00,42,6,48.00
08/28/2005,21:12,1198.00,1198.00,1198.00,1198.00,9,0,9.00
08/28/2005,21:13,1198.00,1198.00,1197.75,1198.00,10,1,11.00
08/28/2005,21:14,1197.75,1197.75,1197.50,1197.75,3,77,80.00
08/28/2005,21:15,1197.50,1197.50,1197.50,1197.50,0,15,15.00
08/28/2005,21:16,1197.50,1197.50,1197.50,1197.50,0,9,9.00
08/28/2005,21:17,1197.50,1197.50,1197.50,1197.50,0,3,3.00
08/28/2005,21:18,1197.50,1197.50,1197.25,1197.50,120,145,265.00
08/28/2005,21:19,1197.50,1197.75,1197.50,1197.50,63,5,68.00
08/28/2005,21:20,1197.50,1197.50,1197.50,1197.50,0,1,1.00
08/28/2005,21:22,1197.50,1197.50,1197.50,1197.50,0,87,87.00
08/28/2005,21:23,1197.50,1197.50,1197.50,1197.50,0,36,36.00
08/28/2005,21:24,1197.50,1198.00,1197.50,1198.00,42,25,67.00
08/28/2005,21:25,1197.75,1197.75,1197.75,1197.75,0,1,1.00
08/28/2005,21:26,1197.75,1197.75,1197.50,1197.50,0,8,8.00
08/28/2005,21:27,1197.50,1197.75,1197.50,1197.75,10,2,12.00
08/28/2005,21:28,1197.75,1197.75,1197.75,1197.75,1,0,1.00
08/28/2005,21:30,1197.75,1197.75,1197.75,1197.75,2,0,2.00
08/28/2005,21:32,1197.75,1197.75,1197.75,1197.75,2,0,2.00
08/28/2005,21:33,1197.50,1197.50,1197.50,1197.50,0,118,118.00
08/28/2005,21:34,1197.25,1197.50,1197.25,1197.50,3,4,7.00
08/28/2005,21:35,1197.50,1197.50,1197.50,1197.50,2,0,2.00
08/28/2005,21:36,1197.50,1197.50,1197.50,1197.50,3,0,3.00
08/28/2005,21:37,1197.25,1197.25,1197.25,1197.25,0,190,190.00
08/28/2005,21:38,1197.00,1197.25,1197.00,1197.00,1,13,14.00
08/28/2005,21:39,1197.25,1197.50,1197.25,1197.50,15,0,15.00
08/28/2005,21:40,1197.25,1197.50,1197.25,1197.50,5,7,12.00
08/28/2005,21:41,1197.25,1197.25,1197.25,1197.25,0,19,19.00
08/28/2005,21:42,1197.00,1197.00,1197.00,1197.00,0,6,6.00
08/28/2005,21:43,1197.00,1197.00,1197.00,1197.00,0,3,3.00
08/28/2005,21:45,1197.00,1197.25,1197.00,1197.25,38,1,39.00
08/28/2005,21:46,1197.25,1197.25,1197.00,1197.00,2,2,4.00
08/28/2005,21:47,1197.00,1197.00,1197.00,1197.00,0,5,5.00
08/28/2005,21:48,1197.25,1197.25,1197.00,1197.00,2,3,5.00
08/28/2005,21:49,1197.00,1197.25,1197.00,1197.25,1,25,26.00
08/28/2005,21:50,1197.25,1197.25,1197.00,1197.25,51,1,52.00
08/28/2005,21:51,1197.25,1197.50,1197.25,1197.25,2,5,7.00
08/28/2005,21:52,1197.00,1197.00,1197.00,1197.00,0,1,1.00
08/28/2005,21:53,1197.00,1197.00,1197.00,1197.00,0,1,1.00
08/28/2005,21:54,1197.25,1197.50,1197.00,1197.00,35,6,41.00
08/28/2005,21:55,1197.00,1197.00,1197.00,1197.00,0,113,113.00
08/28/2005,21:56,1197.00,1197.00,1196.75,1197.00,2,20,22.00
08/28/2005,21:57,1197.00,1197.00,1197.00,1197.00,10,0,10.00
08/28/2005,21:58,1197.00,1197.00,1197.00,1197.00,36,0,36.00
08/28/2005,21:59,1197.00,1197.00,1196.75,1197.00,16,9,25.00
08/28/2005,22:00,1197.00,1197.25,1197.00,1197.00,52,7,59.00
08/28/2005,22:01,1197.00,1197.00,1196.75,1197.00,4,44,48.00
08/28/2005,22:02,1196.75,1197.25,1196.75,1197.00,42,20,62.00
08/28/2005,22:03,1197.00,1197.00,1197.00,1197.00,13,0,13.00
08/28/2005,22:04,1197.00,1197.25,1197.00,1197.25,24,0,24.00
08/28/2005,22:05,1197.25,1197.50,1197.00,1197.50,280,4,284.00
08/28/2005,22:06,1197.25,1197.75,1197.25,1197.50,162,80,242.00
08/28/2005,22:07,1197.50,1197.50,1197.25,1197.25,0,14,14.00
08/28/2005,22:08,1197.25,1197.50,1197.00,1197.25,17,94,111.00
08/28/2005,22:09,1197.25,1197.25,1197.25,1197.25,0,21,21.00
08/28/2005,22:10,1197.25,1197.25,1197.00,1197.25,4,5,9.00
08/28/2005,22:11,1197.25,1197.25,1197.25,1197.25,22,0,22.00
08/28/2005,22:12,1197.25,1197.50,1197.25,1197.25,30,2,32.00
08/28/2005,22:13,1197.50,1197.50,1197.50,1197.50,21,0,21.00
08/28/2005,22:14,1197.50,1197.50,1197.25,1197.25,23,37,60.00
08/28/2005,22:15,1197.25,1197.25,1197.25,1197.25,0,67,67.00
08/28/2005,22:16,1197.25,1197.25,1197.00,1197.25,61,70,131.00
08/28/2005,22:17,1197.25,1197.50,1197.25,1197.25,16,10,26.00
08/28/2005,22:18,1197.25,1197.50,1197.25,1197.50,5,26,31.00
08/28/2005,22:19,1197.25,1197.25,1197.25,1197.25,0,8,8.00
08/28/2005,22:20,1197.25,1197.25,1197.25,1197.25,0,12,12.00
08/28/2005,22:22,1197.25,1197.25,1197.25,1197.25,0,5,5.00
08/28/2005,22:23,1197.25,1197.25,1197.25,1197.25,0,55,55.00
08/28/2005,22:24,1197.25,1197.25,1197.25,1197.25,0,3,3.00
08/28/2005,22:25,1197.25,1197.50,1197.00,1197.25,46,117,163.00
08/28/2005,22:26,1197.25,1197.25,1197.25,1197.25,0,13,13.00
08/28/2005,22:27,1197.25,1197.25,1197.25,1197.25,0,1,1.00
08/28/2005,22:28,1197.25,1197.25,1197.25,1197.25,0,2,2.00
08/28/2005,22:29,1197.25,1197.25,1197.00,1197.00,0,16,16.00
08/28/2005,22:30,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/28/2005,22:31,1197.25,1197.25,1197.25,1197.25,5,0,5.00
08/28/2005,22:32,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/28/2005,22:33,1197.00,1197.00,1197.00,1197.00,0,13,13.00
08/28/2005,22:34,1197.25,1197.25,1197.25,1197.25,2,0,2.00
08/28/2005,22:35,1197.25,1197.50,1197.25,1197.50,74,0,74.00
08/28/2005,22:36,1197.50,1197.50,1197.50,1197.50,2,0,2.00
08/28/2005,22:39,1197.25,1197.25,1197.25,1197.25,0,16,16.00
08/28/2005,22:40,1197.25,1197.25,1197.25,1197.25,0,5,5.00
08/28/2005,22:41,1197.25,1197.25,1197.25,1197.25,0,1,1.00
08/28/2005,22:42,1197.25,1197.50,1197.25,1197.50,5,4,9.00
08/28/2005,22:43,1197.25,1197.25,1197.25,1197.25,0,24,24.00
08/28/2005,22:44,1197.25,1197.25,1197.25,1197.25,0,22,22.00
08/28/2005,22:45,1197.00,1197.25,1197.00,1197.25,48,1,49.00
08/28/2005,22:46,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/28/2005,22:47,1197.25,1197.25,1197.25,1197.25,2,0,2.00
08/28/2005,22:49,1197.25,1197.25,1197.00,1197.25,31,40,71.00
08/28/2005,22:50,1197.00,1197.00,1197.00,1197.00,0,50,50.00
08/28/2005,22:51,1197.00,1197.25,1196.75,1197.25,9,76,85.00
08/28/2005,22:52,1196.75,1197.25,1196.75,1197.00,35,47,82.00
08/28/2005,22:53,1197.00,1197.00,1196.75,1197.00,1,101,102.00
08/28/2005,22:54,1196.75,1197.00,1196.50,1196.50,51,86,137.00
08/28/2005,22:55,1196.75,1196.75,1196.50,1196.50,19,10,29.00
08/28/2005,22:56,1196.75,1197.00,1196.75,1197.00,88,0,88.00
08/28/2005,22:57,1196.75,1197.00,1196.75,1197.00,6,5,11.00
08/28/2005,22:58,1196.75,1197.00,1196.75,1196.75,2,18,20.00
08/28/2005,22:59,1197.00,1197.00,1196.50,1197.00,2,10,12.00
08/28/2005,23:00,1196.75,1196.75,1196.75,1196.75,0,13,13.00
08/28/2005,23:01,1196.75,1197.00,1196.50,1197.00,10,49,59.00
08/28/2005,23:02,1196.75,1196.75,1196.75,1196.75,0,15,15.00
08/28/2005,23:03,1196.75,1197.00,1196.75,1196.75,1,11,12.00
08/28/2005,23:04,1197.00,1197.25,1197.00,1197.00,48,24,72.00
08/28/2005,23:05,1197.00,1197.25,1197.00,1197.25,1,5,6.00
08/28/2005,23:06,1197.25,1197.25,1197.25,1197.25,10,0,10.00
08/28/2005,23:08,1197.00,1197.00,1197.00,1197.00,0,1,1.00
08/28/2005,23:09,1197.00,1197.00,1197.00,1197.00,0,16,16.00
08/28/2005,23:10,1197.00,1197.00,1197.00,1197.00,0,3,3.00
08/28/2005,23:11,1196.75,1196.75,1196.75,1196.75,0,3,3.00
08/28/2005,23:12,1196.75,1196.75,1196.75,1196.75,0,10,10.00
08/28/2005,23:13,1197.00,1197.00,1197.00,1197.00,1,0,1.00
08/28/2005,23:14,1197.00,1197.00,1197.00,1197.00,3,0,3.00
08/28/2005,23:15,1197.00,1197.00,1197.00,1197.00,14,0,14.00
08/28/2005,23:16,1197.00,1197.00,1197.00,1197.00,18,0,18.00
08/28/2005,23:17,1197.00,1197.00,1196.75,1196.75,4,5,9.00
08/28/2005,23:18,1196.75,1196.75,1196.50,1196.75,50,77,127.00
08/28/2005,23:19,1196.50,1196.75,1196.50,1196.50,2,11,13.00
08/28/2005,23:20,1196.75,1196.75,1196.75,1196.75,8,0,8.00
08/28/2005,23:21,1196.75,1196.75,1196.75,1196.75,2,0,2.00
08/28/2005,23:22,1196.50,1197.00,1196.50,1197.00,23,1,24.00
08/28/2005,23:23,1196.75,1196.75,1196.75,1196.75,0,25,25.00
08/28/2005,23:24,1196.75,1197.25,1196.75,1197.00,85,149,234.00
08/28/2005,23:25,1197.00,1197.00,1197.00,1197.00,0,3,3.00
08/28/2005,23:26,1197.00,1197.00,1197.00,1197.00,0,16,16.00
08/28/2005,23:27,1197.00,1197.25,1197.00,1197.25,2,75,77.00
08/28/2005,23:28,1197.00,1197.25,1197.00,1197.00,4,14,18.00
08/28/2005,23:29,1197.00,1197.00,1197.00,1197.00,0,10,10.00
08/28/2005,23:30,1197.00,1197.00,1197.00,1197.00,0,52,52.00
08/28/2005,23:31,1197.00,1197.00,1197.00,1197.00,0,1,1.00
08/28/2005,23:32,1197.00,1197.00,1197.00,1197.00,0,3,3.00
08/28/2005,23:33,1196.75,1197.00,1196.75,1197.00,6,2,8.00
08/28/2005,23:35,1196.75,1196.75,1196.75,1196.75,0,83,83.00
08/28/2005,23:36,1196.75,1197.00,1196.75,1196.75,2,4,6.00
08/28/2005,23:37,1196.75,1197.25,1196.75,1197.00,60,73,133.00
08/28/2005,23:38,1197.00,1197.25,1197.00,1197.00,1,7,8.00
08/28/2005,23:39,1197.00,1197.00,1197.00,1197.00,0,100,100.00
08/28/2005,23:40,1197.00,1197.00,1196.75,1196.75,0,7,7.00
08/28/2005,23:41,1196.75,1197.00,1196.75,1197.00,1,5,6.00
08/28/2005,23:42,1196.75,1197.00,1196.75,1197.00,1,1,2.00
08/28/2005,23:43,1197.00,1197.00,1197.00,1197.00,1,0,1.00
08/28/2005,23:44,1196.75,1196.75,1196.75,1196.75,0,10,10.00
08/28/2005,23:45,1197.00,1197.00,1197.00,1197.00,3,0,3.00
08/28/2005,23:48,1196.75,1197.00,1196.75,1197.00,4,7,11.00
08/28/2005,23:49,1197.00,1197.00,1197.00,1197.00,50,0,50.00
08/28/2005,23:50,1197.00,1197.25,1197.00,1197.00,104,56,160.00
08/28/2005,23:51,1197.25,1197.25,1196.75,1197.00,2,55,57.00
08/28/2005,23:52,1197.00,1197.00,1197.00,1197.00,0,5,5.00
08/28/2005,23:53,1197.25,1197.25,1197.25,1197.25,3,0,3.00
08/28/2005,23:54,1197.25,1197.25,1197.25,1197.25,6,0,6.00
08/28/2005,23:55,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/28/2005,23:56,1197.00,1197.00,1197.00,1197.00,0,8,8.00
08/28/2005,23:57,1197.00,1197.00,1197.00,1197.00,0,22,22.00
08/28/2005,23:59,1197.00,1197.00,1197.00,1197.00,0,8,8.00
08/29/2005,00:00,1196.75,1197.25,1196.75,1197.25,7,11,18.00
08/29/2005,00:01,1197.25,1197.25,1197.00,1197.25,8,7,15.00
08/29/2005,00:02,1197.00,1197.00,1197.00,1197.00,0,6,6.00
08/29/2005,00:03,1197.00,1197.00,1197.00,1197.00,0,1,1.00
08/29/2005,00:05,1197.00,1197.00,1197.00,1197.00,0,22,22.00
08/29/2005,00:06,1197.00,1197.25,1197.00,1197.00,1,61,62.00
08/29/2005,00:07,1197.00,1197.00,1196.75,1196.75,0,7,7.00
08/29/2005,00:08,1197.00,1197.00,1197.00,1197.00,5,0,5.00
08/29/2005,00:09,1197.00,1197.00,1197.00,1197.00,2,0,2.00
08/29/2005,00:10,1196.75,1197.00,1196.75,1197.00,10,2,12.00
08/29/2005,00:11,1196.75,1196.75,1196.75,1196.75,0,2,2.00
08/29/2005,00:13,1197.00,1197.00,1196.75,1197.00,5,10,15.00
08/29/2005,00:18,1196.75,1197.00,1196.75,1196.75,5,55,60.00
08/29/2005,00:19,1196.75,1196.75,1196.75,1196.75,0,4,4.00
08/29/2005,00:20,1196.75,1197.00,1196.75,1197.00,4,2,6.00
08/29/2005,00:21,1197.00,1197.00,1197.00,1197.00,2,0,2.00
08/29/2005,00:22,1197.00,1197.00,1197.00,1197.00,5,0,5.00
08/29/2005,00:23,1196.75,1197.00,1196.75,1197.00,1,20,21.00
08/29/2005,00:24,1196.75,1196.75,1196.75,1196.75,0,33,33.00
08/29/2005,00:25,1196.75,1196.75,1196.75,1196.75,0,4,4.00
08/29/2005,00:26,1196.75,1197.00,1196.75,1197.00,1,1,2.00
08/29/2005,00:27,1196.75,1197.00,1196.75,1197.00,2,1,3.00
08/29/2005,00:28,1197.00,1197.00,1197.00,1197.00,1,0,1.00
08/29/2005,00:29,1197.00,1197.00,1197.00,1197.00,1,0,1.00
08/29/2005,00:30,1197.00,1197.00,1196.75,1196.75,3,21,24.00
08/29/2005,00:32,1197.00,1197.00,1196.75,1196.75,30,1,31.00
08/29/2005,00:33,1197.00,1197.25,1197.00,1197.25,37,0,37.00
08/29/2005,00:34,1197.00,1197.00,1197.00,1197.00,0,2,2.00
08/29/2005,00:35,1197.25,1197.25,1197.00,1197.25,136,1,137.00
08/29/2005,00:36,1197.25,1197.25,1197.25,1197.25,66,0,66.00
08/29/2005,00:37,1197.00,1197.00,1197.00,1197.00,0,55,55.00
08/29/2005,00:39,1197.00,1197.00,1197.00,1197.00,0,6,6.00
08/29/2005,00:40,1197.00,1197.00,1197.00,1197.00,0,57,57.00
08/29/2005,00:41,1197.00,1197.25,1197.00,1197.00,57,110,167.00
08/29/2005,00:42,1197.00,1197.00,1197.00,1197.00,0,48,48.00
08/29/2005,00:43,1197.00,1197.25,1197.00,1197.25,1,3,4.00
08/29/2005,00:44,1197.25,1197.25,1197.00,1197.25,3,50,53.00
08/29/2005,00:45,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/29/2005,00:46,1197.00,1197.00,1197.00,1197.00,0,12,12.00
08/29/2005,00:48,1197.25,1197.50,1197.25,1197.50,134,0,134.00
08/29/2005,00:49,1197.25,1197.25,1197.25,1197.25,0,129,129.00
08/29/2005,00:51,1197.25,1197.25,1197.25,1197.25,0,27,27.00
08/29/2005,00:52,1197.50,1197.50,1197.25,1197.25,1,16,17.00
08/29/2005,00:53,1197.25,1197.25,1197.00,1197.25,2,100,102.00
08/29/2005,00:54,1197.00,1197.00,1197.00,1197.00,0,59,59.00
08/29/2005,01:00,1197.25,1197.25,1197.25,1197.25,1,0,1.00
08/29/2005,01:01,1197.25,1197.25,1197.00,1197.25,94,2,96.00
08/29/2005,01:02,1197.25,1197.25,1196.75,1196.75,36,174,210.00
08/29/2005,01:03,1197.00,1197.25,1196.75,1196.75,20,14,34.00
08/29/2005,01:04,1197.00,1197.00,1197.00,1197.00,58,0,58.00
08/29/2005,01:05,1197.25,1197.50,1197.25,1197.25,108,1,109.00
08/29/2005,01:06,1197.25,1197.25,1197.25,1197.25,0,33,33.00
08/29/2005,01:07,1197.25,1197.25,1197.25,1197.25,0,1,1.00
08/29/2005,01:08,1197.25,1197.25,1197.25,1197.25,0,4,4.00
08/29/2005,01:09,1197.25,1197.50,1197.25,1197.50,4,110,114.00
08/29/2005,01:10,1197.25,1197.50,1197.25,1197.25,10,32,42.00
08/29/2005,01:11,1197.25,1197.25,1197.00,1197.00,0,17,17.00
08/29/2005,01:12,1197.00,1197.00,1196.75,1196.75,0,58,58.00
08/29/2005,01:13,1197.00,1197.00,1196.75,1197.00,43,1,44.00
08/29/2005,01:14,1197.00,1197.25,1196.75,1196.75,20,10,30.00
08/29/2005,01:15,1197.00,1197.25,1197.00,1197.00,3,3,6.00
08/29/2005,01:16,1196.75,1197.00,1196.75,1197.00,11,1,12.00
08/29/2005,01:17,1197.00,1197.00,1196.75,1196.75,1,1,2.00
08/29/2005,01:18,1197.00,1197.00,1197.00,1197.00,7,0,7.00
08/29/2005,01:20,1197.00,1197.00,1197.00,1197.00,2,0,2.00
08/29/2005,01:21,1197.25,1197.25,1197.00,1197.00,5,5,10.00
08/29/2005,01:22,1197.25,1197.25,1197.00,1197.00,8,39,47.00
08/29/2005,01:23,1197.00,1197.00,1197.00,1197.00,0,9,9.00
08/29/2005,01:24,1197.00,1197.00,1197.00,1197.00,0,5,5.00
08/29/2005,01:25,1197.00,1197.00,1197.00,1197.00,0,8,8.00
08/29/2005,01:26,1197.25,1197.50,1197.25,1197.50,61,0,61.00
08/29/2005,01:27,1197.50,1197.50,1197.25,1197.25,2,15,17.00
08/29/2005,01:28,1197.25,1197.75,1197.25,1197.75,110,36,146.00
08/29/2005,01:29,1197.50,1197.50,1197.50,1197.50,0,64,64.00
08/29/2005,01:30,1197.50,1197.50,1197.50,1197.50,0,26,26.00
08/29/2005,01:31,1197.25,1197.25,1197.25,1197.25,0,1,1.00
08/29/2005,01:32,1197.25,1197.25,1197.25,1197.25,0,2,2.00
08/29/2005,01:33,1197.50,1197.50,1197.50,1197.50,50,0,50.00
08/29/2005,01:34,1197.25,1197.75,1197.25,1197.50,36,20,56.00
08/29/2005,01:35,1197.50,1197.50,1197.50,1197.50,0,17,17.00
08/29/2005,01:36,1197.50,1197.50,1197.50,1197.50,0,4,4.00
08/29/2005,01:37,1197.25,1197.25,1197.25,1197.25,0,1,1.00
08/29/2005,01:38,1197.50,1197.50,1197.50,1197.50,2,0,2.00
08/29/2005,01:39,1197.25,1197.50,1197.25,1197.50,40,2,42.00
08/29/2005,01:40,1197.50,1197.50,1197.50,1197.50,14,0,14.00
08/29/2005,01:41,1197.50,1197.50,1197.25,1197.50,72,3,75.00
08/29/2005,01:42,1197.50,1197.50,1197.50,1197.50,1,0,1.00
08/29/2005,01:43,1197.25,1197.50,1197.25,1197.50,66,5,71.00
08/29/2005,01:44,1197.50,1197.50,1197.50,1197.50,64,0,64.00
08/29/2005,01:45,1197.50,1197.50,1197.50,1197.50,53,0,53.00
08/29/2005,01:46,1197.50,1197.75,1197.50,1197.75,101,3,104.00
08/29/2005,01:49,1197.75,1197.75,1197.75,1197.75,20,0,20.00
08/29/2005,01:50,1197.75,1198.00,1197.75,1197.75,201,56,257.00
08/29/2005,01:51,1197.75,1198.00,1197.75,1197.75,102,49,151.00
08/29/2005,01:52,1197.75,1197.75,1197.75,1197.75,0,6,6.00
08/29/2005,01:53,1197.75,1197.75,1197.75,1197.75,0,6,6.00
08/29/2005,01:54,1197.75,1198.00,1197.50,1197.75,4,22,26.00
08/29/2005,01:55,1197.75,1198.00,1197.75,1197.75,13,2,15.00
08/29/2005,01:56,1197.50,1197.50,1197.50,1197.50,0,52,52.00
08/29/2005,01:57,1197.25,1197.50,1197.00,1197.00,2,129,131.00
08/29/2005,01:58,1197.00,1197.00,1196.75,1197.00,4,5,9.00
08/29/2005,01:59,1197.00,1197.00,1196.75,1197.00,35,3,38.00
08/29/2005,02:00,1197.00,1197.00,1197.00,1197.00,117,0,117.00
08/29/2005,02:01,1197.25,1197.25,1197.00,1197.25,14,5,19.00
08/29/2005,02:02,1197.25,1197.25,1197.00,1197.25,32,3,35.00
08/29/2005,02:03,1197.00,1197.25,1196.75,1197.00,40,203,243.00
08/29/2005,02:04,1197.00,1197.00,1196.75,1196.75,1,130,131.00
08/29/2005,02:05,1197.00,1197.00,1197.00,1197.00,192,0,192.00
08/29/2005,02:06,1197.25,1197.25,1197.00,1197.25,2,24,26.00
08/29/2005,02:07,1197.00,1197.00,1197.00,1197.00,0,4,4.00
08/29/2005,02:08,1197.25,1198.00,1197.25,1197.75,507,103,610.00
08/29/2005,02:09,1198.00,1198.25,1198.00,1198.25,249,75,324.00
08/29/2005,02:10,1198.25,1198.50,1198.00,1198.25,78,127,205.00
08/29/2005,02:11,1198.25,1198.25,1198.00,1198.00,188,16,204.00
08/29/2005,02:12,1198.25,1198.75,1198.25,1198.50,227,31,258.00
08/29/2005,02:13,1198.50,1198.75,1198.50,1198.50,2,137,139.00
08/29/2005,02:14,1198.50,1198.75,1198.25,1198.75,194,10,204.00
08/29/2005,02:15,1198.75,1199.00,1198.75,1198.75,259,18,277.00
08/29/2005,02:16,1199.00,1199.00,1198.75,1199.00,103,28,131.00
08/29/2005,02:17,1199.00,1199.25,1198.75,1198.75,100,115,215.00
08/29/2005,02:18,1198.75,1199.00,1198.50,1198.75,63,34,97.00
08/29/2005,02:19,1198.75,1199.25,1198.75,1199.00,96,76,172.00
08/29/2005,02:20,1198.75,1198.75,1198.50,1198.75,26,196,222.00
08/29/2005,02:21,1198.50,1198.75,1198.50,1198.50,1,53,54.00
08/29/2005,02:22,1198.75,1199.00,1198.75,1199.00,154,0,154.00
08/29/2005,02:23,1199.00,1199.00,1198.75,1199.00,99,1,100.00
08/29/2005,02:24,1199.00,1199.25,1198.75,1199.00,191,35,226.00
08/29/2005,02:25,1199.00,1199.25,1199.00,1199.25,1,230,231.00
08/29/2005,02:26,1199.00,1199.25,1199.00,1199.00,17,76,93.00
08/29/2005,02:27,1199.00,1199.00,1199.00,1199.00,0,146,146.00
08/29/2005,02:28,1199.00,1199.25,1199.00,1199.25,491,9,500.00
08/29/2005,02:29,1199.25,1199.50,1199.00,1199.25,80,21,101.00
08/29/2005,02:30,1199.50,1199.50,1199.25,1199.50,46,6,52.00
08/29/2005,02:31,1199.50,1199.50,1199.50,1199.50,97,0,97.00
08/29/2005,02:32,1199.25,1199.50,1199.25,1199.50,411,17,428.00
08/29/2005,02:33,1199.50,1199.50,1199.25,1199.50,37,1,38.00
08/29/2005,02:34,1199.50,1199.50,1199.50,1199.50,5,0,5.00
08/29/2005,02:35,1199.50,1199.50,1199.25,1199.50,247,5,252.00
08/29/2005,02:36,1199.50,1199.50,1199.25,1199.25,6,196,202.00
08/29/2005,02:37,1199.25,1199.50,1199.25,1199.50,75,192,267.00
08/29/2005,02:38,1199.50,1199.75,1199.50,1199.50,80,13,93.00
08/29/2005,02:39,1199.50,1199.50,1199.25,1199.25,0,100,100.00
08/29/2005,02:40,1199.25,1199.25,1199.25,1199.25,0,5,5.00
08/29/2005,02:41,1199.50,1199.50,1199.50,1199.50,1,0,1.00
08/29/2005,02:42,1199.50,1199.75,1199.50,1199.50,161,2,163.00
08/29/2005,02:43,1199.50,1199.50,1199.50,1199.50,0,27,27.00
08/29/2005,02:44,1199.50,1199.50,1199.50,1199.50,0,186,186.00
08/29/2005,02:45,1199.50,1199.75,1199.50,1199.75,43,15,58.00
08/29/2005,02:46,1199.75,1199.75,1199.50,1199.50,293,1,294.00
08/29/2005,02:47,1199.75,1199.75,1199.50,1199.50,7,170,177.00
08/29/2005,02:48,1199.50,1199.75,1199.50,1199.75,1,55,56.00
08/29/2005,02:49,1199.50,1199.50,1199.50,1199.50,0,166,166.00
08/29/2005,02:50,1199.50,1199.50,1199.50,1199.50,0,7,7.00
08/29/2005,02:51,1199.50,1199.75,1199.50,1199.50,2,6,8.00
08/29/2005,02:52,1199.75,1199.75,1199.50,1199.50,17,1,18.00
08/29/2005,02:53,1199.75,1199.75,1199.75,1199.75,4,0,4.00
08/29/2005,02:54,1199.50,1199.50,1199.50,1199.50,0,1,1.00
08/29/2005,02:55,1199.50,1199.50,1199.50,1199.50,0,7,7.00
08/29/2005,02:56,1199.50,1199.50,1199.50,1199.50,0,155,155.00
08/29/2005,02:57,1199.50,1199.50,1199.50,1199.50,0,258,258.00
08/29/2005,02:58,1199.50,1199.50,1199.25,1199.50,20,26,46.00
08/29/2005,02:59,1199.50,1199.50,1199.50,1199.50,5,0,5.00
08/29/2005,03:00,1199.50,1199.50,1199.50,1199.50,4,0,4.00
08/29/2005,03:01,1199.50,1199.50,1199.50,1199.50,38,0,38.00
08/29/2005,03:02,1199.50,1199.75,1199.50,1199.75,255,0,255.00
08/29/2005,03:03,1199.75,1200.50,1199.75,1200.50,507,0,507.00
08/29/2005,03:04,1200.50,1201.00,1200.50,1200.75,936,307,1243.00
08/29/2005,03:05,1201.00,1201.00,1200.25,1200.25,30,144,174.00
08/29/2005,03:06,1200.25,1200.50,1200.25,1200.25,4,7,11.00
08/29/2005,03:07,1200.25,1200.50,1200.00,1200.00,109,137,246.00
08/29/2005,03:08,1200.25,1200.50,1200.25,1200.50,136,2,138.00
08/29/2005,03:09,1200.50,1200.50,1200.25,1200.50,30,1,31.00
08/29/2005,03:10,1200.50,1200.50,1199.50,1199.75,174,563,737.00
08/29/2005,03:11,1199.50,1199.75,1199.50,1199.75,118,6,124.00
08/29/2005,03:12,1199.50,1199.50,1199.25,1199.50,75,93,168.00
08/29/2005,03:13,1199.50,1200.00,1199.50,1199.75,64,47,111.00
08/29/2005,03:14,1200.00,1200.00,1200.00,1200.00,66,0,66.00
08/29/2005,03:15,1200.25,1200.25,1200.00,1200.00,1,21,22.00
08/29/2005,03:16,1200.00,1200.25,1199.75,1200.25,73,34,107.00
08/29/2005,03:17,1200.25,1200.25,1200.00,1200.25,46,2,48.00
08/29/2005,03:18,1200.25,1200.25,1200.25,1200.25,53,0,53.00
08/29/2005,03:19,1200.50,1200.50,1200.25,1200.25,6,53,59.00
08/29/2005,03:20,1200.00,1200.00,1199.50,1199.50,0,172,172.00
08/29/2005,03:21,1199.75,1200.00,1199.75,1200.00,7,0,7.00
08/29/2005,03:22,1200.00,1200.25,1200.00,1200.25,45,2,47.00
08/29/2005,03:23,1200.00,1200.00,1199.75,1200.00,64,66,130.00
08/29/2005,03:24,1200.00,1200.00,1200.00,1200.00,7,0,7.00
08/29/2005,03:25,1199.75,1200.25,1199.75,1200.00,54,7,61.00
08/29/2005,03:26,1200.00,1200.25,1200.00,1200.25,71,50,121.00
08/29/2005,03:27,1200.25,1200.50,1200.25,1200.50,35,0,35.00
08/29/2005,03:28,1200.50,1201.00,1200.50,1200.75,306,19,325.00
08/29/2005,03:29,1200.75,1201.50,1200.75,1201.00,498,143,641.00
08/29/2005,03:30,1201.00,1201.25,1201.00,1201.00,1,56,57.00
08/29/2005,03:31,1201.25,1201.50,1201.00,1201.00,90,6,96.00
08/29/2005,03:32,1201.25,1201.25,1201.00,1201.00,17,35,52.00
08/29/2005,03:33,1201.00,1201.00,1200.50,1200.50,0,84,84.00
08/29/2005,03:34,1200.50,1200.75,1200.50,1200.75,13,3,16.00
08/29/2005,03:35,1200.75,1200.75,1200.75,1200.75,1,0,1.00
08/29/2005,03:36,1200.75,1200.75,1200.75,1200.75,27,0,27.00
08/29/2005,03:37,1200.75,1200.75,1200.75,1200.75,82,0,82.00
08/29/2005,03:38,1200.75,1200.75,1200.75,1200.75,2,0,2.00
08/29/2005,03:39,1200.75,1201.00,1200.50,1201.00,43,7,50.00
08/29/2005,03:41,1201.00,1201.00,1200.75,1201.00,83,1,84.00
08/29/2005,03:42,1201.25,1201.25,1201.00,1201.25,165,1,166.00
08/29/2005,03:43,1201.50,1201.50,1201.25,1201.25,1,66,67.00
08/29/2005,03:44,1201.25,1201.25,1201.00,1201.25,2,24,26.00
08/29/2005,03:45,1201.25,1201.50,1201.25,1201.25,15,16,31.00
08/29/2005,03:46,1201.25,1201.50,1201.25,1201.25,2,20,22.00
08/29/2005,03:47,1201.25,1201.50,1201.25,1201.25,6,39,45.00
08/29/2005,03:48,1201.00,1201.00,1200.75,1201.00,20,120,140.00
08/29/2005,03:49,1201.00,1201.00,1200.75,1200.75,23,174,197.00
08/29/2005,03:50,1200.50,1201.00,1200.50,1201.00,93,8,101.00
08/29/2005,03:51,1201.00,1201.25,1201.00,1201.00,17,2,19.00
08/29/2005,03:52,1201.25,1201.25,1201.00,1201.25,133,1,134.00
08/29/2005,03:53,1201.25,1201.25,1201.00,1201.25,115,2,117.00
08/29/2005,03:54,1201.25,1201.50,1201.00,1201.00,94,31,125.00
08/29/2005,03:55,1201.25,1201.25,1201.00,1201.25,168,1,169.00
08/29/2005,03:56,1201.25,1201.25,1201.25,1201.25,64,0,64.00
08/29/2005,03:57,1201.25,1201.25,1201.00,1201.25,46,5,51.00
08/29/2005,03:58,1201.00,1201.25,1201.00,1201.25,8,2,10.00
08/29/2005,03:59,1201.25,1201.25,1201.25,1201.25,6,0,6.00
08/29/2005,04:00,1201.50,1201.50,1201.50,1201.50,1,0,1.00
08/29/2005,04:01,1201.50,1201.75,1201.50,1201.50,445,148,593.00
08/29/2005,04:02,1201.50,1201.75,1201.25,1201.50,210,349,559.00
08/29/2005,04:03,1201.50,1201.50,1201.50,1201.50,0,90,90.00
08/29/2005,04:04,1201.50,1201.50,1201.50,1201.50,0,4,4.00
08/29/2005,04:05,1201.25,1201.25,1201.25,1201.25,0,64,64.00
08/29/2005,04:06,1201.25,1201.25,1201.00,1201.00,0,3,3.00
08/29/2005,04:07,1201.00,1201.00,1201.00,1201.00,0,138,138.00
08/29/2005,04:08,1201.00,1201.00,1200.50,1200.75,35,101,136.00
08/29/2005,04:09,1201.00,1201.25,1200.75,1201.00,18,11,29.00
08/29/2005,04:10,1201.00,1201.25,1201.00,1201.25,1,7,8.00
08/29/2005,04:11,1200.75,1200.75,1200.75,1200.75,0,30,30.00
08/29/2005,04:12,1200.75,1201.00,1200.50,1200.75,3,9,12.00
08/29/2005,04:13,1201.00,1201.00,1201.00,1201.00,39,0,39.00
08/29/2005,04:14,1201.00,1201.00,1201.00,1201.00,44,0,44.00
08/29/2005,04:15,1201.00,1201.00,1201.00,1201.00,3,0,3.00
08/29/2005,04:16,1201.00,1201.00,1201.00,1201.00,13,0,13.00
08/29/2005,04:17,1201.00,1201.25,1200.75,1201.25,22,2,24.00
08/29/2005,04:18,1201.25,1201.25,1201.00,1201.25,2,25,27.00
08/29/2005,04:19,1201.00,1201.00,1201.00,1201.00,0,106,106.00
08/29/2005,04:20,1201.00,1201.25,1201.00,1201.00,3,39,42.00
08/29/2005,04:21,1201.25,1201.25,1201.00,1201.00,1,3,4.00
08/29/2005,04:22,1201.25,1201.25,1201.00,1201.00,2,4,6.00
08/29/2005,04:23,1200.75,1200.75,1200.00,1200.00,81,486,567.00
08/29/2005,04:24,1200.25,1200.25,1200.00,1200.25,37,1,38.00
08/29/2005,04:25,1200.25,1200.50,1200.00,1200.25,28,80,108.00
08/29/2005,04:26,1200.25,1200.50,1200.00,1200.25,61,13,74.00
08/29/2005,04:27,1200.25,1200.25,1200.25,1200.25,26,0,26.00
08/29/2005,04:28,1200.25,1200.25,1200.25,1200.25,56,0,56.00
08/29/2005,04:29,1200.50,1200.50,1200.25,1200.25,2,2,4.00
08/29/2005,04:30,1200.25,1200.25,1200.25,1200.25,0,1,1.00
08/29/2005,04:31,1200.25,1200.75,1200.25,1200.75,33,4,37.00
08/29/2005,04:32,1200.75,1201.00,1200.75,1201.00,91,0,91.00
08/29/2005,04:34,1201.00,1201.00,1201.00,1201.00,37,0,37.00
08/29/2005,04:35,1200.75,1200.75,1200.75,1200.75,0,2,2.00
08/29/2005,04:36,1201.00,1201.00,1200.50,1200.50,2,63,65.00
08/29/2005,04:37,1200.75,1200.75,1200.50,1200.50,1,2,3.00
08/29/2005,04:38,1200.75,1200.75,1200.50,1200.50,14,1,15.00
08/29/2005,04:39,1200.50,1200.75,1200.50,1200.50,5,28,33.00
08/29/2005,04:40,1200.75,1200.75,1200.50,1200.50,53,1,54.00
08/29/2005,04:41,1200.50,1200.75,1200.50,1200.50,11,2,13.00
08/29/2005,04:42,1200.75,1200.75,1200.75,1200.75,2,0,2.00
08/29/2005,04:43,1200.75,1200.75,1200.50,1200.50,3,6,9.00
08/29/2005,04:44,1200.50,1200.75,1200.50,1200.75,32,1,33.00
08/29/2005,04:45,1200.75,1200.75,1200.50,1200.50,81,1,82.00
08/29/2005,04:46,1200.50,1200.50,1200.50,1200.50,0,43,43.00
08/29/2005,04:47,1200.25,1200.25,1200.00,1200.25,4,137,141.00
08/29/2005,04:48,1200.00,1200.25,1200.00,1200.25,2,1,3.00
08/29/2005,04:49,1200.00,1200.25,1200.00,1200.25,1,11,12.00
08/29/2005,04:50,1200.25,1200.25,1200.25,1200.25,3,0,3.00
08/29/2005,04:51,1200.25,1200.25,1200.25,1200.25,1,0,1.00
08/29/2005,04:52,1200.00,1200.00,1199.75,1199.75,0,180,180.00
08/29/2005,04:53,1199.75,1199.75,1199.75,1199.75,0,55,55.00
08/29/2005,04:54,1200.00,1200.00,1199.75,1199.75,1,131,132.00
08/29/2005,04:55,1199.75,1199.75,1199.75,1199.75,0,19,19.00
08/29/2005,04:56,1200.00,1200.25,1200.00,1200.25,109,15,124.00
08/29/2005,04:57,1200.25,1200.25,1200.25,1200.25,150,0,150.00
08/29/2005,04:58,1200.25,1200.25,1200.25,1200.25,12,0,12.00
08/29/2005,04:59,1200.25,1200.25,1200.25,1200.25,38,0,38.00
08/29/2005,05:00,1200.25,1200.75,1200.25,1200.50,70,40,110.00
08/29/2005,05:01,1200.50,1200.75,1200.50,1200.50,6,13,19.00
08/29/2005,05:02,1200.25,1200.25,1200.25,1200.25,0,61,61.00
08/29/2005,05:03,1200.25,1200.25,1200.25,1200.25,0,57,57.00
08/29/2005,05:04,1200.50,1200.50,1200.50,1200.50,29,0,29.00
08/29/2005,05:05,1200.50,1200.50,1200.50,1200.50,4,0,4.00
08/29/2005,05:07,1200.25,1200.25,1200.25,1200.25,0,5,5.00
08/29/2005,05:08,1200.25,1200.25,1200.25,1200.25,0,20,20.00
08/29/2005,05:09,1200.25,1200.50,1200.25,1200.25,1,11,12.00
08/29/2005,05:10,1200.25,1200.25,1200.25,1200.25,0,5,5.00
08/29/2005,05:11,1200.25,1200.50,1200.25,1200.50,17,1,18.00
08/29/2005,05:12,1200.50,1200.50,1200.50,1200.50,83,0,83.00
08/29/2005,05:13,1200.75,1200.75,1200.75,1200.75,36,0,36.00
08/29/2005,05:14,1200.75,1200.75,1200.75,1200.75,9,0,9.00
08/29/2005,05:15,1200.75,1200.75,1200.75,1200.75,39,0,39.00
08/29/2005,05:16,1200.75,1200.75,1200.50,1200.75,3,1,4.00
08/29/2005,05:17,1200.75,1200.75,1200.75,1200.75,39,0,39.00
08/29/2005,05:18,1201.00,1201.00,1200.75,1200.75,95,1,96.00
08/29/2005,05:19,1200.75,1201.00,1200.75,1200.75,1,7,8.00
08/29/2005,05:20,1200.75,1200.75,1200.75,1200.75,0,93,93.00
08/29/2005,05:21,1200.75,1201.25,1200.50,1201.00,54,369,423.00
08/29/2005,05:22,1200.75,1200.75,1200.75,1200.75,0,75,75.00
08/29/2005,05:23,1200.75,1201.00,1200.75,1200.75,2,7,9.00
08/29/2005,05:24,1200.75,1200.75,1200.75,1200.75,0,16,16.00
08/29/2005,05:25,1200.75,1200.75,1200.75,1200.75,0,35,35.00
08/29/2005,05:26,1200.75,1201.00,1200.75,1201.00,3,1,4.00
08/29/2005,05:27,1200.75,1201.00,1200.75,1201.00,32,2,34.00
08/29/2005,05:28,1201.00,1201.25,1201.00,1201.00,9,48,57.00
08/29/2005,05:29,1201.00,1201.00,1201.00,1201.00,0,2,2.00
08/29/2005,05:30,1201.00,1201.00,1200.75,1201.00,42,2,44.00
08/29/2005,05:31,1201.25,1201.25,1200.75,1200.75,2,81,83.00
08/29/2005,05:32,1201.00,1201.00,1201.00,1201.00,226,0,226.00
08/29/2005,05:33,1201.00,1201.00,1201.00,1201.00,85,0,85.00
08/29/2005,05:34,1201.00,1201.00,1200.75,1200.75,102,1,103.00
08/29/2005,05:35,1201.00,1201.00,1200.75,1200.75,8,145,153.00
08/29/2005,05:36,1200.50,1200.75,1200.50,1200.50,5,34,39.00
08/29/2005,05:37,1200.50,1200.75,1200.50,1200.50,15,95,110.00
08/29/2005,05:38,1200.25,1200.50,1200.25,1200.25,1,4,5.00
08/29/2005,05:39,1200.25,1200.50,1200.25,1200.25,1,10,11.00
08/29/2005,05:41,1200.25,1200.25,1200.25,1200.25,0,74,74.00
08/29/2005,05:42,1200.25,1200.25,1200.00,1200.00,0,147,147.00
08/29/2005,05:43,1199.75,1200.00,1199.75,1200.00,43,29,72.00
08/29/2005,05:44,1200.25,1200.25,1200.25,1200.25,1,0,1.00
08/29/2005,05:45,1200.00,1200.25,1199.75,1200.25,16,61,77.00
08/29/2005,05:46,1200.00,1200.00,1199.75,1199.75,0,7,7.00
08/29/2005,05:48,1199.75,1199.75,1199.75,1199.75,0,38,38.00
08/29/2005,05:49,1199.75,1200.00,1199.75,1199.75,12,20,32.00
08/29/2005,05:50,1200.00,1200.00,1200.00,1200.00,49,0,49.00
08/29/2005,05:51,1200.25,1200.25,1200.00,1200.00,1,26,27.00
08/29/2005,05:52,1200.00,1200.00,1200.00,1200.00,0,2,2.00
08/29/2005,05:53,1199.75,1200.00,1199.75,1200.00,66,5,71.00
08/29/2005,05:54,1200.00,1200.00,1200.00,1200.00,11,0,11.00
08/29/2005,05:55,1200.00,1200.00,1200.00,1200.00,34,0,34.00
08/29/2005,05:56,1200.00,1200.25,1200.00,1200.25,2,0,2.00
08/29/2005,05:57,1200.00,1200.00,1200.00,1200.00,0,40,40.00
08/29/2005,05:58,1200.00,1200.00,1200.00,1200.00,0,4,4.00
08/29/2005,05:59,1199.75,1199.75,1199.75,1199.75,0,7,7.00
08/29/2005,06:00,1199.75,1200.00,1199.75,1200.00,1,4,5.00
08/29/2005,06:02,1199.75,1199.75,1199.75,1199.75,0,35,35.00
08/29/2005,06:03,1199.50,1199.75,1199.50,1199.75,10,3,13.00
08/29/2005,06:04,1199.50,1199.75,1199.50,1199.50,1,157,158.00
08/29/2005,06:06,1199.50,1199.50,1199.50,1199.50,0,20,20.00
08/29/2005,06:07,1199.50,1199.75,1199.50,1199.50,6,49,55.00
08/29/2005,06:08,1199.50,1199.50,1199.25,1199.25,5,77,82.00
08/29/2005,06:09,1199.25,1199.50,1199.25,1199.25,2,17,19.00
08/29/2005,06:10,1199.25,1199.50,1199.25,1199.50,2,2,4.00
08/29/2005,06:11,1199.25,1199.50,1199.25,1199.50,47,4,51.00
08/29/2005,06:12,1199.50,1199.50,1199.25,1199.25,99,250,349.00
08/29/2005,06:13,1199.25,1199.50,1199.25,1199.50,9,31,40.00
08/29/2005,06:14,1199.50,1199.50,1199.25,1199.25,1,3,4.00
08/29/2005,06:15,1199.25,1199.25,1199.00,1199.00,12,110,122.00
08/29/2005,06:16,1199.00,1199.25,1199.00,1199.25,138,3,141.00
08/29/2005,06:17,1199.50,1199.50,1199.25,1199.25,1,67,68.00
08/29/2005,06:18,1199.25,1199.50,1199.00,1199.00,1,22,23.00
08/29/2005,06:19,1199.25,1199.25,1199.25,1199.25,55,0,55.00
08/29/2005,06:20,1199.25,1199.25,1199.25,1199.25,5,0,5.00
08/29/2005,06:21,1199.50,1199.50,1199.50,1199.50,1,0,1.00
08/29/2005,06:23,1199.50,1199.50,1199.50,1199.50,68,0,68.00
08/29/2005,06:24,1199.50,1199.75,1199.25,1199.25,73,45,118.00
08/29/2005,06:25,1199.25,1199.50,1199.25,1199.25,6,337,343.00
08/29/2005,06:26,1199.50,1199.50,1199.25,1199.25,32,1,33.00
08/29/2005,06:27,1199.50,1199.50,1199.50,1199.50,85,0,85.00
08/29/2005,06:28,1199.50,1199.50,1199.50,1199.50,18,0,18.00
08/29/2005,06:29,1199.50,1199.75,1199.25,1199.25,118,189,307.00
08/29/2005,06:30,1199.00,1199.25,1199.00,1199.25,102,184,286.00
08/29/2005,06:31,1199.25,1199.50,1199.25,1199.50,130,0,130.00
08/29/2005,06:32,1199.50,1199.50,1199.50,1199.50,1,0,1.00
08/29/2005,06:33,1199.50,1199.50,1199.50,1199.50,97,0,97.00
08/29/2005,06:34,1199.50,1199.50,1199.50,1199.50,10,0,10.00
08/29/2005,06:35,1199.50,1199.50,1199.25,1199.25,26,1,27.00
08/29/2005,06:36,1199.25,1199.50,1199.25,1199.25,91,135,226.00
08/29/2005,06:37,1199.25,1199.25,1199.00,1199.25,20,56,76.00
08/29/2005,06:38,1199.25,1199.25,1199.25,1199.25,169,0,169.00
08/29/2005,06:39,1199.25,1199.25,1199.25,1199.25,4,0,4.00
08/29/2005,06:41,1199.25,1199.25,1199.25,1199.25,100,0,100.00
08/29/2005,06:42,1199.25,1199.25,1199.25,1199.25,1,0,1.00
08/29/2005,06:43,1199.25,1199.50,1199.25,1199.25,26,42,68.00
08/29/2005,06:44,1199.50,1199.50,1199.50,1199.50,5,0,5.00
08/29/2005,06:45,1199.25,1199.25,1199.25,1199.25,0,53,53.00
08/29/2005,06:46,1199.50,1199.50,1199.00,1199.00,1,137,138.00
08/29/2005,06:47,1199.25,1199.25,1199.00,1199.25,11,20,31.00
08/29/2005,06:48,1199.00,1199.00,1199.00,1199.00,0,26,26.00
08/29/2005,06:49,1199.25,1199.25,1199.25,1199.25,124,0,124.00
08/29/2005,06:50,1199.25,1199.50,1199.25,1199.50,17,0,17.00
08/29/2005,06:51,1199.50,1199.50,1199.25,1199.50,107,82,189.00
08/29/2005,06:52,1199.50,1199.75,1199.50,1199.75,68,0,68.00
08/29/2005,06:53,1199.50,1199.50,1199.50,1199.50,0,3,3.00
08/29/2005,06:54,1199.75,1199.75,1199.50,1199.50,1,133,134.00
08/29/2005,06:55,1199.50,1199.50,1199.25,1199.50,100,11,111.00
08/29/2005,06:56,1199.50,1199.50,1199.25,1199.50,2,100,102.00
08/29/2005,06:57,1199.25,1199.25,1199.25,1199.25,0,30,30.00
08/29/2005,06:58,1199.25,1199.50,1199.25,1199.25,101,340,441.00
08/29/2005,06:59,1199.25,1199.25,1199.00,1199.00,75,104,179.00
08/29/2005,07:00,1199.00,1199.25,1199.00,1199.25,7,102,109.00
08/29/2005,07:01,1199.25,1199.25,1199.00,1199.25,2,1,3.00
08/29/2005,07:02,1199.25,1199.25,1199.00,1199.25,7,1,8.00
08/29/2005,07:03,1199.25,1199.50,1199.25,1199.50,170,0,170.00
08/29/2005,07:04,1199.50,1199.50,1199.50,1199.50,26,0,26.00
08/29/2005,07:05,1199.25,1199.25,1199.00,1199.00,0,245,245.00
08/29/2005,07:06,1199.25,1199.25,1199.25,1199.25,113,0,113.00
08/29/2005,07:07,1199.25,1199.50,1199.25,1199.50,63,0,63.00
08/29/2005,07:08,1199.50,1199.75,1199.50,1199.50,186,1,187.00
08/29/2005,07:09,1199.75,1199.75,1199.50,1199.75,255,2,257.00
08/29/2005,07:10,1199.50,1199.75,1199.50,1199.75,3,3,6.00
08/29/2005,07:11,1199.75,1199.75,1199.50,1199.50,14,6,20.00
08/29/2005,07:12,1199.50,1199.75,1199.50,1199.50,237,7,244.00
08/29/2005,07:13,1199.75,1200.00,1199.75,1200.00,325,0,325.00
08/29/2005,07:14,1200.00,1200.00,1200.00,1200.00,665,0,665.00
08/29/2005,07:15,1200.00,1200.25,1200.00,1200.25,39,6,45.00
08/29/2005,07:16,1200.00,1200.75,1200.00,1200.75,562,58,620.00
08/29/2005,07:17,1200.75,1201.50,1200.75,1201.00,785,105,890.00
08/29/2005,07:18,1201.25,1201.50,1201.25,1201.25,596,89,685.00
08/29/2005,07:19,1201.25,1201.75,1201.25,1201.50,339,234,573.00
08/29/2005,07:20,1201.50,1201.75,1201.50,1201.50,190,16,206.00
08/29/2005,07:21,1201.50,1202.00,1201.50,1202.00,988,15,1003.00
08/29/2005,07:22,1202.00,1202.50,1201.75,1202.50,1285,4,1289.00
08/29/2005,07:23,1202.50,1203.75,1202.50,1203.75,2152,376,2528.00
08/29/2005,07:24,1203.50,1203.50,1201.75,1202.50,487,1505,1992.00
08/29/2005,07:25,1202.25,1202.75,1202.25,1202.50,374,238,612.00
08/29/2005,07:26,1202.50,1202.50,1201.75,1202.00,33,618,651.00
08/29/2005,07:27,1202.00,1202.25,1201.75,1202.00,229,48,277.00
08/29/2005,07:28,1202.00,1202.25,1202.00,1202.00,95,30,125.00
08/29/2005,07:29,1202.00,1202.00,1202.00,1202.00,0,120,120.00
08/29/2005,07:30,1201.75,1202.25,1201.75,1202.25,110,129,239.00
08/29/2005,07:31,1202.00,1202.25,1201.75,1202.00,98,175,273.00
08/29/2005,07:32,1201.75,1202.00,1201.75,1202.00,99,21,120.00
08/29/2005,07:33,1202.00,1202.50,1202.00,1202.25,199,62,261.00
08/29/2005,07:34,1202.00,1202.50,1202.00,1202.25,45,123,168.00
08/29/2005,07:35,1202.25,1202.25,1201.75,1201.75,4,155,159.00
08/29/2005,07:36,1201.75,1202.00,1201.75,1202.00,24,112,136.00
08/29/2005,07:37,1202.00,1202.00,1201.75,1202.00,90,5,95.00
08/29/2005,07:38,1202.00,1202.00,1201.75,1201.75,152,3,155.00
08/29/2005,07:39,1201.75,1202.00,1201.75,1201.75,4,103,107.00
08/29/2005,07:40,1202.00,1202.00,1201.75,1201.75,3,44,47.00
08/29/2005,07:41,1201.75,1201.75,1201.50,1201.75,163,373,536.00
08/29/2005,07:42,1201.75,1202.00,1201.75,1202.00,182,3,185.00
08/29/2005,07:43,1202.00,1202.00,1201.75,1202.00,100,269,369.00
08/29/2005,07:44,1201.75,1202.00,1201.75,1202.00,130,73,203.00
08/29/2005,07:45,1202.00,1202.00,1201.75,1202.00,137,8,145.00
08/29/2005,07:46,1202.00,1202.25,1202.00,1202.25,256,4,260.00
08/29/2005,07:47,1202.25,1202.50,1202.00,1202.25,102,52,154.00
08/29/2005,07:48,1202.25,1202.50,1202.25,1202.25,10,31,41.00
08/29/2005,07:49,1202.25,1202.25,1202.00,1202.25,139,141,280.00
08/29/2005,07:50,1202.50,1202.75,1202.25,1202.50,297,161,458.00
08/29/2005,07:51,1202.50,1202.75,1202.25,1202.50,9,110,119.00
08/29/2005,07:52,1202.50,1202.50,1202.25,1202.25,51,188,239.00
08/29/2005,07:53,1202.25,1202.25,1202.00,1202.00,0,360,360.00
08/29/2005,07:54,1202.00,1202.00,1201.75,1202.00,60,179,239.00
08/29/2005,07:55,1201.75,1202.00,1201.75,1201.75,56,55,111.00
08/29/2005,07:56,1201.75,1201.75,1201.75,1201.75,0,47,47.00
08/29/2005,07:57,1201.75,1202.00,1201.75,1202.00,114,1,115.00
08/29/2005,07:58,1202.00,1202.00,1202.00,1202.00,58,0,58.00
08/29/2005,07:59,1202.00,1202.00,1201.75,1201.75,103,2,105.00
08/29/2005,08:00,1202.00,1202.25,1201.75,1202.00,104,149,253.00
08/29/2005,08:01,1201.75,1202.00,1201.50,1201.50,5,451,456.00
08/29/2005,08:02,1201.50,1201.75,1201.50,1201.75,12,5,17.00
08/29/2005,08:03,1201.50,1201.75,1201.50,1201.50,17,86,103.00
08/29/2005,08:04,1201.50,1201.75,1201.50,1201.75,217,314,531.00
08/29/2005,08:05,1201.75,1202.00,1201.75,1201.75,10,22,32.00
08/29/2005,08:06,1201.75,1201.75,1201.50,1201.75,30,64,94.00
08/29/2005,08:07,1201.75,1202.00,1201.75,1202.00,57,59,116.00
08/29/2005,08:08,1201.75,1202.00,1201.75,1202.00,169,11,180.00
08/29/2005,08:09,1202.00,1202.00,1201.75,1202.00,63,7,70.00
08/29/2005,08:10,1202.00,1202.00,1202.00,1202.00,35,0,35.00
08/29/2005,08:11,1202.00,1202.25,1202.00,1202.00,36,59,95.00
08/29/2005,08:12,1202.00,1202.00,1201.75,1202.00,53,57,110.00
08/29/2005,08:13,1202.25,1202.50,1202.00,1202.25,110,2,112.00
08/29/2005,08:14,1202.25,1202.50,1202.25,1202.25,21,55,76.00
08/29/2005,08:15,1202.25,1202.50,1202.00,1202.00,2,32,34.00
08/29/2005,08:16,1202.00,1202.25,1202.00,1202.00,4,153,157.00
08/29/2005,08:17,1202.00,1202.25,1202.00,1202.25,6,19,25.00
08/29/2005,08:18,1202.00,1202.25,1202.00,1202.00,1,80,81.00
08/29/2005,08:19,1202.00,1202.25,1202.00,1202.25,286,12,298.00
08/29/2005,08:20,1202.25,1202.50,1202.00,1202.25,176,122,298.00
08/29/2005,08:21,1202.50,1202.50,1202.00,1202.00,3,339,342.00
08/29/2005,08:22,1202.00,1202.25,1201.75,1202.00,2,120,122.00
08/29/2005,08:23,1202.00,1202.00,1201.75,1201.75,6,3,9.00
08/29/2005,08:24,1201.75,1202.00,1201.75,1202.00,45,25,70.00
08/29/2005,08:25,1202.00,1202.25,1201.75,1202.00,47,6,53.00
08/29/2005,08:26,1202.00,1202.25,1202.00,1202.00,33,47,80.00
08/29/2005,08:27,1202.00,1202.00,1201.75,1201.75,1,544,545.00
08/29/2005,08:28,1201.75,1201.75,1201.75,1201.75,0,363,363.00
08/29/2005,08:29,1201.75,1201.75,1201.75,1201.75,0,133,133.00
08/29/2005,08:30,1201.75,1202.25,1201.75,1202.00,424,311,735.00
08/29/2005,08:31,1202.00,1202.75,1202.00,1202.75,3161,3215,6376.00
08/29/2005,08:32,1202.75,1203.00,1202.50,1202.50,2100,2351,4451.00
08/29/2005,08:33,1202.50,1203.25,1202.50,1202.75,1817,1623,3440.00
08/29/2005,08:34,1202.75,1203.25,1202.75,1203.00,2533,1048,3581.00
08/29/2005,08:35,1203.00,1203.50,1203.00,1203.25,1353,439,1792.00
08/29/2005,08:36,1203.50,1203.50,1202.50,1203.00,805,2085,2890.00
08/29/2005,08:37,1202.75,1203.00,1202.75,1202.75,662,823,1485.00
08/29/2005,08:38,1202.75,1202.75,1202.25,1202.50,876,1915,2791.00
08/29/2005,08:39,1202.50,1202.75,1202.25,1202.75,1693,1111,2804.00
08/29/2005,08:40,1202.75,1203.50,1202.75,1203.00,2653,1127,3780.00
08/29/2005,08:41,1203.25,1203.50,1202.75,1203.25,1038,812,1850.00
08/29/2005,08:42,1203.00,1203.75,1203.00,1203.00,847,1822,2669.00
08/29/2005,08:43,1203.00,1203.50,1202.75,1203.50,1435,463,1898.00
08/29/2005,08:44,1203.50,1204.00,1202.75,1203.50,3389,1075,4464.00
08/29/2005,08:45,1203.75,1203.75,1203.00,1203.25,283,1373,1656.00
08/29/2005,08:46,1203.00,1203.25,1202.50,1203.00,1163,2083,3246.00
08/29/2005,08:47,1203.00,1203.75,1202.75,1202.75,2167,1790,3957.00
08/29/2005,08:48,1202.75,1203.00,1202.25,1202.50,1128,2278,3406.00
08/29/2005,08:49,1202.50,1202.75,1202.25,1202.75,2302,437,2739.00
08/29/2005,08:50,1202.50,1203.50,1202.50,1203.00,1983,571,2554.00
08/29/2005,08:51,1203.00,1203.25,1202.75,1202.75,435,1552,1987.00
08/29/2005,08:52,1202.75,1203.25,1202.50,1203.00,1132,747,1879.00
08/29/2005,08:53,1203.00,1203.50,1202.75,1203.50,1454,972,2426.00
08/29/2005,08:54,1203.25,1203.50,1203.00,1203.50,1381,1260,2641.00
08/29/2005,08:55,1203.50,1203.75,1203.25,1203.75,1540,994,2534.00
08/29/2005,08:56,1203.75,1204.50,1203.50,1204.50,4914,1954,6868.00
08/29/2005,08:57,1204.50,1204.75,1204.00,1204.25,2281,2155,4436.00
08/29/2005,08:58,1204.50,1204.50,1204.00,1204.25,1005,1332,2337.00
08/29/2005,08:59,1204.25,1204.75,1204.25,1204.50,2372,1209,3581.00
08/29/2005,09:00,1204.50,1204.75,1204.50,1204.50,158,795,953.00
08/29/2005,09:01,1204.50,1205.50,1204.50,1205.00,7588,3685,11273.00
08/29/2005,09:02,1205.00,1205.25,1204.75,1204.75,1892,906,2798.00
08/29/2005,09:03,1204.75,1205.00,1204.25,1204.25,1124,3300,4424.00
08/29/2005,09:04,1204.25,1204.50,1204.00,1204.00,1181,1889,3070.00
08/29/2005,09:05,1204.25,1204.75,1204.00,1204.50,1594,855,2449.00
08/29/2005,09:06,1204.25,1204.75,1204.25,1204.50,1253,93,1346.00
08/29/2005,09:07,1204.25,1204.25,1203.75,1203.75,1929,3053,4982.00
08/29/2005,09:08,1204.00,1204.75,1203.75,1204.25,3377,1622,4999.00
08/29/2005,09:09,1204.50,1204.75,1204.25,1204.50,970,805,1775.00
08/29/2005,09:10,1204.50,1204.75,1204.25,1204.25,573,1387,1960.00
08/29/2005,09:11,1204.25,1205.25,1204.25,1205.00,3803,2746,6549.00
08/29/2005,09:12,1204.75,1206.25,1204.50,1206.25,7330,1839,9169.00
08/29/2005,09:13,1206.00,1207.50,1205.75,1207.25,7616,5332,12948.00
08/29/2005,09:14,1207.25,1207.75,1207.00,1207.50,5105,3953,9058.00
08/29/2005,09:15,1207.50,1208.00,1207.25,1207.50,4181,2998,7179.00
08/29/2005,09:16,1207.75,1208.00,1207.00,1207.75,4310,1707,6017.00
08/29/2005,09:17,1207.75,1209.00,1207.50,1208.50,8731,5673,14404.00
08/29/2005,09:18,1208.50,1209.00,1208.25,1208.50,2582,1967,4549.00
08/29/2005,09:19,1208.50,1209.00,1208.00,1208.25,3576,2414,5990.00
08/29/2005,09:20,1208.25,1208.50,1207.50,1207.50,1662,4712,6374.00
08/29/2005,09:21,1207.50,1208.00,1207.25,1207.75,1554,990,2544.00
08/29/2005,09:22,1207.75,1208.00,1207.25,1207.50,502,2120,2622.00
08/29/2005,09:23,1207.25,1207.75,1207.00,1207.50,1575,1245,2820.00
08/29/2005,09:24,1207.25,1208.50,1207.25,1208.00,2720,1868,4588.00
08/29/2005,09:25,1207.75,1208.50,1207.75,1208.25,2669,404,3073.00
08/29/2005,09:26,1208.25,1208.75,1208.00,1208.50,2944,1566,4510.00
08/29/2005,09:27,1208.50,1208.50,1207.75,1208.00,564,867,1431.00
08/29/2005,09:28,1208.00,1208.25,1207.75,1208.00,727,1175,1902.00
08/29/2005,09:29,1207.75,1208.00,1207.25,1207.50,1055,1929,2984.00
08/29/2005,09:30,1207.50,1208.00,1207.25,1207.50,1316,1589,2905.00
08/29/2005,09:31,1207.50,1207.75,1207.00,1207.00,1136,2491,3627.00
08/29/2005,09:32,1207.00,1208.00,1207.00,1207.75,2316,1293,3609.00
08/29/2005,09:33,1207.75,1208.00,1207.25,1207.50,838,1339,2177.00
08/29/2005,09:34,1207.50,1207.50,1206.75,1207.00,1149,1562,2711.00
08/29/2005,09:35,1207.25,1207.25,1206.75,1207.00,99,742,841.00
08/29/2005,09:36,1207.00,1207.50,1206.75,1207.00,2609,907,3516.00
08/29/2005,09:37,1207.00,1207.25,1206.75,1207.00,1368,449,1817.00
08/29/2005,09:38,1207.25,1207.50,1207.00,1207.25,1895,275,2170.00
08/29/2005,09:39,1207.25,1208.00,1207.25,1207.75,1233,1000,2233.00
08/29/2005,09:40,1207.75,1208.25,1207.25,1207.50,3190,1286,4476.00
08/29/2005,09:41,1207.50,1207.50,1207.00,1207.25,511,636,1147.00
08/29/2005,09:42,1207.00,1207.00,1206.00,1206.25,611,3791,4402.00
08/29/2005,09:43,1206.50,1206.75,1206.25,1206.25,1125,1918,3043.00
08/29/2005,09:44,1206.25,1206.50,1205.75,1206.50,1159,2675,3834.00
08/29/2005,09:45,1206.50,1206.75,1206.25,1206.25,1573,839,2412.00
08/29/2005,09:46,1206.50,1206.50,1205.75,1206.00,590,1033,1623.00
08/29/2005,09:47,1206.00,1206.50,1206.00,1206.25,1613,753,2366.00
08/29/2005,09:48,1206.25,1206.50,1206.00,1206.50,710,484,1194.00
08/29/2005,09:49,1206.50,1206.75,1206.25,1206.50,489,1015,1504.00
08/29/2005,09:50,1206.50,1206.50,1206.25,1206.50,291,485,776.00
08/29/2005,09:51,1206.50,1206.75,1206.00,1206.00,924,1215,2139.00
08/29/2005,09:52,1206.00,1206.50,1206.00,1206.25,677,1787,2464.00
08/29/2005,09:53,1206.25,1206.50,1205.50,1205.75,161,2837,2998.00
08/29/2005,09:54,1205.75,1206.00,1205.25,1205.50,1473,2470,3943.00
08/29/2005,09:55,1205.50,1206.00,1205.50,1206.00,1034,952,1986.00
08/29/2005,09:56,1205.75,1206.00,1205.75,1205.75,829,146,975.00
08/29/2005,09:57,1206.00,1206.25,1205.75,1206.00,462,491,953.00
08/29/2005,09:58,1206.00,1206.25,1205.75,1206.00,348,86,434.00
08/29/2005,09:59,1206.00,1206.00,1205.25,1205.25,76,1667,1743.00
08/29/2005,10:00,1205.50,1206.00,1205.25,1205.75,952,712,1664.00
08/29/2005,10:01,1206.00,1206.00,1205.50,1206.00,490,432,922.00
08/29/2005,10:02,1205.75,1206.50,1205.75,1206.00,1433,649,2082.00
08/29/2005,10:03,1206.25,1206.25,1205.25,1205.50,86,908,994.00
08/29/2005,10:04,1205.50,1206.00,1205.25,1205.50,733,167,900.00
08/29/2005,10:05,1205.75,1206.00,1205.25,1206.00,458,487,945.00
08/29/2005,10:06,1205.75,1206.00,1205.75,1206.00,582,49,631.00
08/29/2005,10:07,1205.75,1206.75,1205.75,1206.75,1616,88,1704.00
08/29/2005,10:08,1206.75,1207.25,1206.50,1206.50,1953,1469,3422.00
08/29/2005,10:09,1206.50,1207.50,1206.50,1207.25,1696,1119,2815.00
08/29/2005,10:10,1207.00,1207.25,1206.75,1207.00,450,484,934.00
08/29/2005,10:11,1207.25,1207.25,1206.75,1207.00,479,948,1427.00
08/29/2005,10:12,1206.75,1207.00,1206.75,1207.00,33,55,88.00
08/29/2005,10:13,1206.75,1207.00,1206.50,1206.75,787,916,1703.00
08/29/2005,10:14,1206.75,1206.75,1206.50,1206.50,24,606,630.00
08/29/2005,10:15,1206.50,1206.75,1206.25,1206.75,226,101,327.00
08/29/2005,10:16,1206.75,1207.00,1206.50,1206.75,390,265,655.00
08/29/2005,10:17,1206.75,1207.25,1206.50,1206.75,548,820,1368.00
08/29/2005,10:18,1206.75,1206.75,1206.50,1206.75,63,543,606.00
08/29/2005,10:19,1206.50,1206.75,1206.25,1206.25,401,491,892.00
08/29/2005,10:20,1206.25,1206.75,1206.00,1206.50,565,724,1289.00
08/29/2005,10:21,1206.50,1206.50,1206.25,1206.50,59,33,92.00
08/29/2005,10:22,1206.25,1206.75,1206.25,1206.25,270,146,416.00
08/29/2005,10:23,1206.50,1206.50,1206.00,1206.50,397,300,697.00
08/29/2005,10:24,1206.50,1206.50,1206.25,1206.50,658,155,813.00
08/29/2005,10:25,1206.25,1206.75,1206.00,1206.50,715,291,1006.00
08/29/2005,10:26,1206.75,1206.75,1206.00,1206.00,541,2688,3229.00
08/29/2005,10:27,1205.75,1206.50,1205.75,1206.25,536,267,803.00
08/29/2005,10:28,1206.50,1207.25,1206.50,1206.75,1710,1030,2740.00
08/29/2005,10:29,1206.75,1206.75,1206.50,1206.75,798,287,1085.00
08/29/2005,10:30,1206.75,1206.75,1206.25,1206.50,637,311,948.00
08/29/2005,10:31,1206.50,1207.00,1206.25,1206.75,794,570,1364.00
08/29/2005,10:32,1206.75,1207.00,1206.50,1206.75,141,792,933.00
08/29/2005,10:33,1206.75,1206.75,1206.25,1206.75,517,376,893.00
08/29/2005,10:34,1206.50,1206.75,1206.25,1206.50,53,673,726.00
08/29/2005,10:35,1206.25,1206.50,1206.25,1206.50,13,384,397.00
08/29/2005,10:36,1206.25,1206.50,1206.25,1206.50,241,48,289.00
08/29/2005,10:37,1206.50,1207.50,1206.50,1207.50,2052,559,2611.00
08/29/2005,10:38,1207.50,1207.75,1206.75,1206.75,2009,2090,4099.00
08/29/2005,10:39,1206.75,1207.25,1206.75,1207.25,1027,293,1320.00
08/29/2005,10:40,1207.25,1208.00,1207.00,1207.75,2644,1509,4153.00
08/29/2005,10:41,1207.50,1207.75,1207.25,1207.25,1364,694,2058.00
08/29/2005,10:42,1207.25,1207.75,1207.25,1207.50,915,250,1165.00
08/29/2005,10:43,1207.50,1207.75,1207.25,1207.25,115,503,618.00
08/29/2005,10:44,1207.25,1207.50,1207.00,1207.50,306,321,627.00
08/29/2005,10:45,1207.25,1207.75,1207.25,1207.50,326,128,454.00
08/29/2005,10:46,1207.50,1207.50,1207.25,1207.50,115,41,156.00
08/29/2005,10:47,1207.50,1207.75,1207.25,1207.25,239,386,625.00
08/29/2005,10:48,1207.25,1207.25,1206.50,1207.00,616,1356,1972.00
08/29/2005,10:49,1207.25,1207.25,1206.75,1207.00,46,396,442.00
08/29/2005,10:50,1207.00,1207.50,1206.75,1207.25,469,144,613.00
08/29/2005,10:51,1207.25,1208.00,1207.25,1208.00,1061,924,1985.00
08/29/2005,10:52,1207.75,1208.50,1207.50,1208.00,2816,843,3659.00
08/29/2005,10:53,1208.00,1208.00,1207.50,1207.75,224,1078,1302.00
08/29/2005,10:54,1207.75,1208.00,1207.50,1207.50,13,259,272.00
08/29/2005,10:55,1207.50,1207.50,1207.25,1207.50,140,302,442.00
08/29/2005,10:56,1207.25,1207.50,1207.00,1207.25,146,470,616.00
08/29/2005,10:57,1207.25,1207.50,1207.25,1207.25,11,322,333.00
08/29/2005,10:58,1207.25,1207.75,1207.25,1207.50,265,528,793.00
08/29/2005,10:59,1207.25,1207.50,1207.25,1207.50,516,6,522.00
08/29/2005,11:00,1207.50,1207.50,1207.00,1207.00,82,470,552.00
08/29/2005,11:01,1207.25,1207.25,1206.75,1207.25,272,1076,1348.00
08/29/2005,11:02,1207.00,1207.25,1206.75,1206.75,34,541,575.00
08/29/2005,11:03,1206.75,1207.00,1206.75,1206.75,5,320,325.00
08/29/2005,11:04,1206.75,1207.00,1206.50,1206.50,102,880,982.00
08/29/2005,11:05,1206.50,1206.75,1206.25,1206.50,155,1094,1249.00
08/29/2005,11:06,1206.50,1207.00,1206.50,1206.75,646,648,1294.00
08/29/2005,11:07,1206.75,1207.00,1206.50,1206.75,607,673,1280.00
08/29/2005,11:08,1206.75,1207.00,1206.75,1206.75,121,763,884.00
08/29/2005,11:09,1206.75,1207.00,1206.75,1207.00,28,5,33.00
08/29/2005,11:10,1206.75,1207.00,1206.75,1207.00,156,24,180.00
08/29/2005,11:11,1207.00,1207.00,1206.25,1206.50,326,1553,1879.00
08/29/2005,11:12,1206.50,1207.00,1206.50,1207.00,270,47,317.00
08/29/2005,11:13,1206.75,1207.00,1206.75,1207.00,106,51,157.00
08/29/2005,11:14,1206.75,1207.75,1206.75,1207.25,1240,404,1644.00
08/29/2005,11:15,1207.50,1207.75,1207.25,1207.75,344,71,415.00
08/29/2005,11:16,1207.75,1208.25,1207.50,1208.00,1834,437,2271.00
08/29/2005,11:17,1208.00,1208.00,1207.50,1207.75,54,486,540.00
08/29/2005,11:18,1207.50,1207.75,1207.50,1207.75,506,464,970.00
08/29/2005,11:19,1207.75,1208.00,1207.75,1207.75,98,8,106.00
08/29/2005,11:20,1207.75,1207.75,1207.25,1207.50,318,378,696.00
08/29/2005,11:21,1207.50,1208.00,1207.50,1207.75,453,283,736.00
08/29/2005,11:22,1207.75,1207.75,1207.50,1207.50,133,289,422.00
08/29/2005,11:23,1207.50,1207.75,1207.50,1207.75,340,50,390.00
08/29/2005,11:24,1207.75,1208.00,1207.50,1207.75,4,275,279.00
08/29/2005,11:25,1207.50,1207.75,1207.50,1207.75,590,54,644.00
08/29/2005,11:26,1207.75,1208.25,1207.75,1208.00,1088,558,1646.00
08/29/2005,11:27,1207.75,1208.00,1207.50,1207.75,66,303,369.00
08/29/2005,11:28,1207.75,1208.00,1207.50,1207.75,462,225,687.00
08/29/2005,11:29,1207.75,1208.25,1207.50,1208.00,1069,534,1603.00
08/29/2005,11:30,1208.00,1208.25,1207.75,1208.00,483,658,1141.00
08/29/2005,11:31,1208.00,1208.00,1207.50,1207.50,66,274,340.00
08/29/2005,11:32,1207.75,1207.75,1207.25,1207.25,395,1095,1490.00
08/29/2005,11:33,1207.50,1207.75,1207.25,1207.25,978,88,1066.00
08/29/2005,11:34,1207.50,1207.50,1207.25,1207.25,187,2,189.00
08/29/2005,11:35,1207.25,1207.50,1207.25,1207.25,622,36,658.00
08/29/2005,11:36,1207.25,1207.75,1207.00,1207.00,322,345,667.00
08/29/2005,11:37,1207.25,1207.25,1206.75,1207.00,283,711,994.00
08/29/2005,11:38,1207.00,1207.00,1206.75,1206.75,84,58,142.00
08/29/2005,11:39,1206.75,1207.00,1206.75,1207.00,400,31,431.00
08/29/2005,11:40,1207.00,1207.25,1207.00,1207.25,149,85,234.00
08/29/2005,11:41,1207.00,1207.25,1207.00,1207.25,21,32,53.00
08/29/2005,11:42,1207.25,1207.25,1206.50,1206.75,1239,1653,2892.00
08/29/2005,11:43,1206.75,1207.25,1206.75,1207.00,427,2,429.00
08/29/2005,11:44,1207.25,1208.00,1207.00,1207.75,1721,543,2264.00
08/29/2005,11:45,1207.75,1208.25,1207.50,1207.75,1403,1195,2598.00
08/29/2005,11:46,1207.50,1207.75,1207.50,1207.50,109,665,774.00
08/29/2005,11:47,1207.50,1207.75,1207.25,1207.75,106,153,259.00
08/29/2005,11:48,1207.50,1207.75,1207.25,1207.50,86,236,322.00
08/29/2005,11:49,1207.50,1207.75,1207.25,1207.75,107,21,128.00
08/29/2005,11:50,1207.75,1207.75,1207.25,1207.50,150,67,217.00
08/29/2005,11:51,1207.25,1207.50,1207.00,1207.00,374,1291,1665.00
08/29/2005,11:52,1207.00,1207.50,1207.00,1207.25,243,25,268.00
08/29/2005,11:53,1207.25,1207.50,1207.00,1207.25,241,284,525.00
08/29/2005,11:54,1207.25,1207.50,1207.25,1207.25,41,36,77.00
08/29/2005,11:55,1207.25,1207.50,1207.00,1207.50,196,477,673.00
08/29/2005,11:56,1207.25,1207.25,1207.00,1207.00,7,401,408.00
08/29/2005,11:57,1207.25,1207.50,1207.25,1207.25,75,199,274.00
08/29/2005,11:58,1207.25,1207.50,1207.00,1207.50,64,22,86.00
08/29/2005,11:59,1207.25,1207.75,1207.00,1207.50,717,117,834.00
08/29/2005,12:00,1207.50,1207.50,1207.25,1207.50,76,241,317.00
08/29/2005,12:01,1207.75,1209.00,1207.50,1209.00,3833,112,3945.00
08/29/2005,12:02,1209.00,1209.50,1208.75,1209.25,5044,3188,8232.00
08/29/2005,12:03,1209.00,1210.00,1209.00,1210.00,8106,2413,10519.00
08/29/2005,12:04,1210.00,1210.25,1209.50,1210.25,4381,2222,6603.00
08/29/2005,12:05,1210.25,1210.50,1209.75,1210.00,2678,2695,5373.00
08/29/2005,12:06,1210.25,1210.75,1210.00,1210.25,3794,1240,5034.00
08/29/2005,12:07,1210.50,1210.75,1210.00,1210.25,1712,1690,3402.00
08/29/2005,12:08,1210.25,1210.50,1210.00,1210.00,1700,752,2452.00
08/29/2005,12:09,1210.00,1210.50,1210.00,1210.25,356,837,1193.00
08/29/2005,12:10,1210.00,1210.25,1209.75,1210.00,719,1493,2212.00
08/29/2005,12:11,1210.00,1210.50,1209.75,1210.50,1484,598,2082.00
08/29/2005,12:12,1210.25,1210.50,1209.75,1210.00,850,1353,2203.00
08/29/2005,12:13,1210.00,1210.25,1209.75,1209.75,199,989,1188.00
08/29/2005,12:14,1210.00,1210.50,1209.75,1210.25,1264,25,1289.00
08/29/2005,12:15,1210.25,1211.00,1210.25,1210.75,3276,392,3668.00
08/29/2005,12:16,1210.50,1211.00,1210.25,1210.75,2102,989,3091.00
08/29/2005,12:17,1210.75,1212.00,1210.75,1211.50,6487,2025,8512.00
08/29/2005,12:18,1211.50,1211.75,1211.00,1211.50,2366,1912,4278.00
08/29/2005,12:19,1211.50,1211.50,1211.00,1211.25,1569,916,2485.00
08/29/2005,12:20,1211.25,1211.25,1210.75,1210.75,453,1744,2197.00
08/29/2005,12:21,1211.00,1211.25,1210.75,1211.00,1758,757,2515.00
08/29/2005,12:22,1211.00,1211.25,1210.75,1211.00,994,79,1073.00
08/29/2005,12:23,1211.00,1211.75,1211.00,1211.75,2716,848,3564.00
08/29/2005,12:24,1211.50,1211.50,1211.00,1211.25,552,1418,1970.00
08/29/2005,12:25,1211.00,1211.50,1211.00,1211.25,1172,322,1494.00
08/29/2005,12:26,1211.25,1211.50,1210.50,1210.50,1626,2450,4076.00
08/29/2005,12:27,1210.75,1211.00,1210.50,1211.00,615,58,673.00
08/29/2005,12:28,1210.75,1211.00,1210.50,1210.75,397,455,852.00
08/29/2005,12:29,1210.75,1210.75,1210.50,1210.75,13,478,491.00
08/29/2005,12:30,1210.75,1210.75,1210.50,1210.75,432,602,1034.00
08/29/2005,12:31,1211.00,1211.00,1210.50,1210.75,217,101,318.00
08/29/2005,12:32,1210.75,1211.00,1210.75,1211.00,1380,4,1384.00
08/29/2005,12:33,1211.00,1211.25,1210.75,1211.00,110,169,279.00
08/29/2005,12:34,1211.00,1211.00,1210.25,1210.50,370,833,1203.00
08/29/2005,12:35,1210.25,1210.75,1210.25,1210.50,725,700,1425.00
08/29/2005,12:36,1210.50,1211.00,1210.50,1210.75,631,144,775.00
08/29/2005,12:37,1210.75,1211.25,1210.75,1211.00,658,617,1275.00
08/29/2005,12:38,1211.00,1211.50,1211.00,1211.50,567,744,1311.00
08/29/2005,12:39,1211.25,1211.50,1211.00,1211.25,564,463,1027.00
08/29/2005,12:40,1211.00,1211.25,1211.00,1211.25,611,12,623.00
08/29/2005,12:41,1211.25,1211.75,1211.25,1211.50,501,69,570.00
08/29/2005,12:42,1211.50,1212.50,1211.50,1212.50,4914,2562,7476.00
08/29/2005,12:43,1212.50,1212.75,1212.00,1212.75,1292,1409,2701.00
08/29/2005,12:44,1212.50,1213.00,1212.50,1212.50,3022,2546,5568.00
08/29/2005,12:45,1212.50,1213.00,1212.25,1212.50,2945,3773,6718.00
08/29/2005,12:46,1212.50,1213.00,1212.25,1213.00,2538,917,3455.00
08/29/2005,12:47,1212.75,1213.50,1212.50,1213.25,4504,2683,7187.00
08/29/2005,12:48,1213.25,1213.75,1213.00,1213.25,5342,2725,8067.00
08/29/2005,12:49,1213.25,1213.50,1213.00,1213.00,1372,1302,2674.00
08/29/2005,12:50,1213.25,1213.50,1213.00,1213.25,541,694,1235.00
08/29/2005,12:51,1213.25,1213.50,1213.00,1213.25,317,940,1257.00
08/29/2005,12:52,1213.00,1213.50,1213.00,1213.25,815,517,1332.00
08/29/2005,12:53,1213.25,1214.25,1213.25,1213.75,4614,1369,5983.00
08/29/2005,12:54,1213.75,1214.00,1213.00,1213.00,162,3148,3310.00
08/29/2005,12:55,1213.25,1213.25,1213.00,1213.25,162,1128,1290.00
08/29/2005,12:56,1213.00,1213.50,1213.00,1213.00,1281,705,1986.00
08/29/2005,12:57,1213.25,1213.50,1213.00,1213.25,2255,622,2877.00
08/29/2005,12:58,1213.25,1213.50,1213.00,1213.25,652,320,972.00
08/29/2005,12:59,1213.25,1213.75,1213.00,1213.25,1581,1071,2652.00
08/29/2005,13:00,1213.00,1213.75,1213.00,1213.50,2654,937,3591.00
08/29/2005,13:01,1213.50,1213.75,1213.00,1213.50,404,978,1382.00
08/29/2005,13:02,1213.25,1213.75,1213.00,1213.50,1843,823,2666.00
08/29/2005,13:03,1213.50,1213.75,1213.00,1213.25,350,1112,1462.00
08/29/2005,13:04,1213.25,1213.25,1212.50,1212.75,1410,2157,3567.00
08/29/2005,13:05,1212.75,1213.00,1212.25,1212.25,92,2134,2226.00
08/29/2005,13:06,1212.50,1212.75,1212.25,1212.50,566,473,1039.00
08/29/2005,13:07,1212.25,1212.50,1212.25,1212.50,125,59,184.00
08/29/2005,13:08,1212.50,1212.50,1212.25,1212.25,39,1058,1097.00
08/29/2005,13:09,1212.25,1212.75,1212.00,1212.75,871,187,1058.00
08/29/2005,13:10,1212.75,1213.00,1212.50,1212.75,739,125,864.00
08/29/2005,13:11,1212.50,1213.00,1212.50,1212.75,188,606,794.00
08/29/2005,13:12,1212.75,1213.00,1212.50,1212.75,362,251,613.00
08/29/2005,13:13,1212.50,1213.00,1212.50,1212.75,435,205,640.00
08/29/2005,13:14,1212.75,1213.00,1212.50,1212.75,226,568,794.00
08/29/2005,13:15,1212.75,1212.75,1212.25,1212.75,55,181,236.00
08/29/2005,13:16,1212.50,1212.75,1212.25,1212.75,259,290,549.00
08/29/2005,13:17,1212.75,1212.75,1212.50,1212.75,30,366,396.00
08/29/2005,13:18,1212.75,1212.75,1212.25,1212.25,11,519,530.00
08/29/2005,13:19,1212.25,1212.50,1212.00,1212.00,416,635,1051.00
08/29/2005,13:20,1212.00,1212.50,1212.00,1212.25,240,303,543.00
08/29/2005,13:21,1212.25,1212.25,1211.75,1212.00,525,1144,1669.00
08/29/2005,13:22,1212.00,1212.25,1211.75,1212.00,464,1028,1492.00
08/29/2005,13:23,1212.00,1212.25,1211.75,1212.25,150,634,784.00
08/29/2005,13:24,1212.00,1212.25,1211.75,1212.25,422,483,905.00
08/29/2005,13:25,1212.25,1212.25,1212.00,1212.25,350,135,485.00
08/29/2005,13:26,1212.00,1212.50,1211.75,1212.50,474,567,1041.00
08/29/2005,13:27,1212.25,1212.75,1212.25,1212.50,1324,910,2234.00
08/29/2005,13:28,1212.50,1212.75,1212.25,1212.50,846,385,1231.00
08/29/2005,13:29,1212.50,1212.75,1212.50,1212.75,362,5,367.00
08/29/2005,13:30,1212.75,1213.00,1212.50,1213.00,578,39,617.00
08/29/2005,13:31,1213.00,1213.00,1212.50,1212.50,145,448,593.00
08/29/2005,13:32,1212.75,1212.75,1212.50,1212.50,145,25,170.00
08/29/2005,13:33,1212.75,1212.75,1212.00,1212.25,308,1080,1388.00
08/29/2005,13:34,1212.25,1212.75,1212.25,1212.75,233,124,357.00
08/29/2005,13:35,1212.50,1212.75,1212.25,1212.25,7,681,688.00
08/29/2005,13:36,1212.25,1212.25,1212.00,1212.25,185,263,448.00
08/29/2005,13:37,1212.00,1212.50,1212.00,1212.25,121,177,298.00
08/29/2005,13:38,1212.50,1212.50,1212.00,1212.25,316,256,572.00
08/29/2005,13:39,1212.25,1212.50,1212.25,1212.50,182,18,200.00
08/29/2005,13:40,1212.25,1212.75,1212.25,1212.50,426,116,542.00
08/29/2005,13:41,1212.75,1213.00,1212.50,1212.75,971,928,1899.00
08/29/2005,13:42,1212.75,1213.00,1212.75,1213.00,81,393,474.00
08/29/2005,13:43,1213.00,1213.50,1213.00,1213.50,2939,459,3398.00
08/29/2005,13:44,1213.50,1213.75,1213.50,1213.75,807,2590,3397.00
08/29/2005,13:45,1213.75,1213.75,1213.25,1213.25,715,257,972.00
08/29/2005,13:46,1213.25,1213.50,1213.25,1213.50,692,42,734.00
08/29/2005,13:47,1213.50,1213.50,1213.25,1213.50,485,11,496.00
08/29/2005,13:48,1213.50,1213.50,1213.25,1213.25,347,11,358.00
08/29/2005,13:49,1213.25,1213.50,1213.00,1213.25,14,620,634.00
08/29/2005,13:50,1213.25,1213.25,1212.75,1213.00,822,322,1144.00
08/29/2005,13:51,1213.00,1213.00,1212.25,1212.50,202,1174,1376.00
08/29/2005,13:52,1212.50,1212.75,1212.50,1212.50,8,290,298.00
08/29/2005,13:53,1212.50,1212.75,1212.50,1212.50,7,181,188.00
08/29/2005,13:54,1212.50,1212.75,1212.25,1212.50,157,253,410.00
08/29/2005,13:55,1212.50,1212.75,1212.25,1212.50,632,42,674.00
08/29/2005,13:56,1212.75,1213.00,1212.50,1213.00,721,195,916.00
08/29/2005,13:57,1213.00,1213.00,1212.75,1213.00,599,83,682.00
08/29/2005,13:58,1213.00,1213.00,1212.75,1212.75,73,466,539.00
08/29/2005,13:59,1212.75,1213.00,1212.50,1212.75,13,392,405.00
08/29/2005,14:00,1212.75,1213.00,1212.50,1212.75,295,362,657.00
08/29/2005,14:01,1212.50,1212.75,1212.25,1212.50,791,659,1450.00
08/29/2005,14:02,1212.50,1212.75,1212.25,1212.50,321,364,685.00
08/29/2005,14:03,1212.50,1212.75,1212.50,1212.50,23,60,83.00
08/29/2005,14:04,1212.50,1213.50,1212.50,1213.25,2065,1081,3146.00
08/29/2005,14:05,1213.25,1213.50,1213.00,1213.25,466,1063,1529.00
08/29/2005,14:06,1213.25,1214.00,1213.00,1213.75,3694,1238,4932.00
08/29/2005,14:07,1213.75,1214.00,1213.50,1214.00,503,1322,1825.00
08/29/2005,14:08,1213.75,1214.50,1213.75,1214.50,4205,1098,5303.00
08/29/2005,14:09,1214.50,1215.25,1214.25,1215.25,4017,312,4329.00
08/29/2005,14:10,1215.25,1215.25,1214.50,1214.75,1275,2835,4110.00
08/29/2005,14:11,1214.75,1215.00,1214.50,1214.50,211,1146,1357.00
08/29/2005,14:12,1214.50,1214.75,1214.50,1214.50,245,376,621.00
08/29/2005,14:13,1214.50,1214.75,1214.50,1214.50,1958,68,2026.00
08/29/2005,14:14,1214.50,1215.00,1214.50,1214.50,927,831,1758.00
08/29/2005,14:15,1214.75,1215.00,1214.75,1215.00,411,84,495.00
08/29/2005,14:16,1215.00,1215.00,1214.50,1215.00,763,444,1207.00
08/29/2005,14:17,1214.75,1215.25,1214.75,1215.00,988,934,1922.00
08/29/2005,14:18,1214.75,1215.00,1214.75,1215.00,622,110,732.00
08/29/2005,14:19,1215.00,1215.50,1214.75,1215.50,2824,716,3540.00
08/29/2005,14:20,1215.50,1215.75,1215.25,1215.25,1142,1272,2414.00
08/29/2005,14:21,1215.25,1215.50,1215.00,1215.00,35,2460,2495.00
08/29/2005,14:22,1215.00,1215.25,1214.75,1214.75,206,864,1070.00
08/29/2005,14:23,1214.75,1215.00,1214.75,1214.75,133,1040,1173.00
08/29/2005,14:24,1214.75,1215.00,1214.75,1215.00,100,61,161.00
08/29/2005,14:25,1215.00,1215.25,1214.75,1215.00,998,124,1122.00
08/29/2005,14:26,1215.00,1215.25,1214.75,1214.75,1201,1854,3055.00
08/29/2005,14:27,1215.00,1215.00,1214.50,1214.50,1177,737,1914.00
08/29/2005,14:28,1214.75,1215.00,1214.50,1214.75,824,148,972.00
08/29/2005,14:29,1214.75,1215.00,1214.75,1214.75,2143,70,2213.00
08/29/2005,14:30,1215.00,1215.25,1214.75,1214.75,726,206,932.00
08/29/2005,14:31,1215.00,1215.25,1214.75,1215.00,739,252,991.00
08/29/2005,14:32,1215.00,1215.00,1214.75,1215.00,274,217,491.00
08/29/2005,14:33,1214.75,1215.00,1214.75,1215.00,27,114,141.00
08/29/2005,14:34,1215.00,1215.00,1214.50,1214.50,56,719,775.00
08/29/2005,14:35,1214.75,1214.75,1214.50,1214.75,45,50,95.00
08/29/2005,14:36,1214.50,1214.75,1214.50,1214.50,88,30,118.00
08/29/2005,14:37,1214.75,1214.75,1214.50,1214.75,206,72,278.00
08/29/2005,14:38,1214.50,1214.75,1214.25,1214.25,85,1805,1890.00
08/29/2005,14:39,1214.50,1214.50,1214.00,1214.25,293,2098,2391.00
08/29/2005,14:40,1214.00,1214.50,1214.00,1214.25,1204,1347,2551.00
08/29/2005,14:41,1214.25,1214.50,1213.75,1213.75,272,2661,2933.00
08/29/2005,14:42,1213.75,1214.00,1213.75,1213.75,27,366,393.00
08/29/2005,14:43,1213.75,1214.00,1213.75,1214.00,1121,91,1212.00
08/29/2005,14:44,1214.00,1214.00,1213.25,1213.50,1273,2839,4112.00
08/29/2005,14:45,1213.50,1214.00,1213.50,1213.75,1270,567,1837.00
08/29/2005,14:46,1213.75,1213.75,1213.50,1213.75,908,72,980.00
08/29/2005,14:47,1213.50,1214.00,1213.50,1213.75,1407,202,1609.00
08/29/2005,14:48,1213.75,1214.00,1213.75,1213.75,1765,249,2014.00
08/29/2005,14:49,1213.75,1214.00,1213.75,1213.75,283,52,335.00
08/29/2005,14:50,1214.00,1214.00,1213.75,1214.00,297,89,386.00
08/29/2005,14:51,1214.00,1214.25,1213.75,1214.25,1722,51,1773.00
08/29/2005,14:52,1214.25,1214.50,1214.25,1214.25,2232,97,2329.00
08/29/2005,14:53,1214.50,1214.50,1214.25,1214.25,158,662,820.00
08/29/2005,14:54,1214.25,1214.50,1214.25,1214.50,477,2397,2874.00
08/29/2005,14:55,1214.50,1214.50,1214.25,1214.50,1280,197,1477.00
08/29/2005,14:56,1214.50,1214.50,1214.00,1214.00,102,1440,1542.00
08/29/2005,14:57,1214.00,1214.25,1213.75,1214.00,1689,1685,3374.00
08/29/2005,14:58,1214.00,1214.25,1213.75,1213.75,449,1177,1626.00
08/29/2005,14:59,1213.75,1214.00,1213.75,1213.75,493,351,844.00
08/29/2005,15:00,1213.75,1214.25,1213.75,1213.75,2610,4822,7432.00
08/29/2005,15:01,1214.00,1214.75,1213.75,1214.50,6227,3974,10201.00
08/29/2005,15:02,1214.50,1215.00,1214.25,1214.50,1797,1411,3208.00
08/29/2005,15:03,1214.50,1215.25,1214.50,1215.00,3201,2046,5247.00
08/29/2005,15:04,1215.00,1215.00,1214.75,1214.75,644,527,1171.00
08/29/2005,15:05,1215.00,1215.50,1214.75,1215.50,3245,409,3654.00
08/29/2005,15:06,1215.25,1215.50,1215.00,1215.25,2350,1872,4222.00
08/29/2005,15:07,1215.00,1215.50,1215.00,1215.25,1308,159,1467.00
08/29/2005,15:08,1215.25,1215.25,1214.75,1215.00,466,1243,1709.00
08/29/2005,15:09,1215.25,1215.25,1214.75,1214.75,303,773,1076.00
08/29/2005,15:10,1214.75,1214.75,1214.50,1214.50,92,1841,1933.00
08/29/2005,15:11,1214.50,1214.75,1214.25,1214.25,388,1931,2319.00
08/29/2005,15:12,1214.25,1214.50,1214.25,1214.50,179,1476,1655.00
08/29/2005,15:13,1214.25,1214.50,1214.25,1214.25,154,1966,2120.00
08/29/2005,15:14,1214.25,1214.75,1214.25,1214.75,2965,1542,4507.00
08/29/2005,15:15,1214.75,1214.75,1214.25,1214.50,3613,2183,5796.00
08/29/2005,15:16,1214.75,1214.75,1214.50,1214.75,245,2,247.00
08/29/2005,15:31,1214.50,1214.75,1214.25,1214.25,102,642,744.00
08/29/2005,15:32,1214.25,1214.50,1214.00,1214.25,117,202,319.00
08/29/2005,15:33,1214.25,1214.50,1214.25,1214.25,236,12,248.00
08/29/2005,15:34,1214.25,1214.25,1214.00,1214.25,223,101,324.00
08/29/2005,15:35,1214.25,1214.25,1214.25,1214.25,25,0,25.00
08/29/2005,15:36,1214.00,1214.25,1214.00,1214.25,29,127,156.00
08/29/2005,15:38,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/29/2005,15:39,1214.25,1214.25,1214.25,1214.25,5,0,5.00
08/29/2005,15:40,1214.25,1214.25,1214.25,1214.25,68,0,68.00
08/29/2005,15:41,1214.25,1214.50,1214.25,1214.25,31,1,32.00
08/29/2005,15:42,1214.25,1214.25,1214.25,1214.25,0,16,16.00
08/29/2005,15:43,1214.50,1214.50,1214.50,1214.50,16,0,16.00
08/29/2005,15:44,1214.25,1214.25,1214.25,1214.25,0,5,5.00
08/29/2005,15:45,1214.25,1214.50,1214.25,1214.50,1,2,3.00
08/29/2005,15:46,1214.50,1214.50,1214.50,1214.50,3,0,3.00
08/29/2005,15:47,1214.25,1214.50,1214.25,1214.25,1,5,6.00
08/29/2005,15:48,1214.50,1214.50,1214.50,1214.50,10,0,10.00
08/29/2005,15:49,1214.50,1214.50,1214.50,1214.50,2,0,2.00
08/29/2005,15:50,1214.50,1214.50,1214.50,1214.50,1,0,1.00
08/29/2005,15:52,1214.25,1214.25,1214.25,1214.25,0,61,61.00
08/29/2005,15:53,1214.25,1214.25,1214.25,1214.25,0,20,20.00
08/29/2005,15:54,1214.50,1214.50,1214.25,1214.25,2,11,13.00
08/29/2005,15:55,1214.25,1214.25,1214.25,1214.25,0,26,26.00
08/29/2005,15:56,1214.25,1214.25,1214.25,1214.25,0,71,71.00
08/29/2005,15:57,1214.25,1214.25,1214.25,1214.25,0,11,11.00
08/29/2005,15:58,1214.25,1214.25,1214.25,1214.25,0,2,2.00
08/29/2005,15:59,1214.25,1214.25,1214.25,1214.25,0,6,6.00
08/29/2005,16:00,1214.50,1214.50,1214.25,1214.25,5,8,13.00
08/29/2005,17:01,1214.50,1214.75,1214.50,1214.75,1,24,25.00
08/29/2005,17:02,1214.75,1214.75,1214.50,1214.50,4,1,5.00
08/29/2005,17:03,1214.75,1214.75,1214.75,1214.75,4,0,4.00
08/29/2005,17:05,1214.50,1214.50,1214.50,1214.50,0,15,15.00
08/29/2005,17:06,1214.50,1214.50,1214.50,1214.50,0,5,5.00
08/29/2005,17:07,1214.75,1214.75,1214.75,1214.75,2,0,2.00
08/29/2005,17:10,1214.50,1214.50,1214.50,1214.50,0,12,12.00
08/29/2005,17:14,1214.50,1214.50,1214.50,1214.50,0,2,2.00
08/29/2005,17:15,1214.50,1214.50,1214.50,1214.50,0,4,4.00
08/29/2005,17:16,1214.50,1214.75,1214.50,1214.75,65,3,68.00
08/29/2005,17:17,1215.00,1215.00,1214.75,1214.75,1,1,2.00
08/29/2005,17:18,1214.75,1215.00,1214.75,1215.00,30,1,31.00
08/29/2005,17:20,1214.75,1214.75,1214.75,1214.75,0,1,1.00
08/29/2005,17:21,1214.75,1214.75,1214.75,1214.75,0,8,8.00
08/29/2005,17:22,1214.75,1214.75,1214.75,1214.75,0,31,31.00
08/29/2005,17:23,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,17:27,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,17:28,1214.75,1214.75,1214.75,1214.75,4,0,4.00
08/29/2005,17:29,1214.75,1214.75,1214.75,1214.75,1,0,1.00
08/29/2005,17:30,1214.50,1214.50,1214.50,1214.50,0,4,4.00
08/29/2005,17:31,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,17:33,1214.75,1214.75,1214.75,1214.75,25,0,25.00
08/29/2005,17:34,1214.75,1214.75,1214.75,1214.75,10,0,10.00
08/29/2005,17:35,1214.50,1214.75,1214.50,1214.75,6,1,7.00
08/29/2005,17:36,1214.75,1214.75,1214.75,1214.75,4,0,4.00
08/29/2005,17:40,1214.75,1214.75,1214.75,1214.75,5,0,5.00
08/29/2005,17:43,1214.50,1214.50,1214.50,1214.50,0,3,3.00
08/29/2005,17:45,1214.75,1214.75,1214.75,1214.75,6,0,6.00
08/29/2005,17:50,1214.75,1214.75,1214.75,1214.75,3,0,3.00
08/29/2005,17:52,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,17:56,1214.50,1214.50,1214.50,1214.50,0,7,7.00
08/29/2005,17:57,1214.50,1214.50,1214.50,1214.50,0,2,2.00
08/29/2005,17:59,1214.75,1214.75,1214.75,1214.75,1,0,1.00
08/29/2005,18:08,1214.75,1214.75,1214.75,1214.75,15,0,15.00
08/29/2005,18:12,1214.75,1214.75,1214.75,1214.75,2,0,2.00
08/29/2005,18:15,1214.50,1214.50,1214.50,1214.50,0,4,4.00
08/29/2005,18:16,1214.50,1214.50,1214.50,1214.50,0,2,2.00
08/29/2005,18:17,1214.50,1214.50,1214.50,1214.50,0,26,26.00
08/29/2005,18:18,1214.50,1214.50,1214.50,1214.50,0,2,2.00
08/29/2005,18:19,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,18:22,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,18:24,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,18:27,1214.50,1214.50,1214.50,1214.50,0,1,1.00
08/29/2005,18:28,1214.50,1214.50,1214.50,1214.50,0,118,118.00
08/29/2005,18:29,1214.50,1214.50,1214.25,1214.25,0,2,2.00
08/29/2005,18:31,1214.25,1214.25,1214.25,1214.25,0,2,2.00
08/29/2005,18:36,1214.25,1214.50,1214.25,1214.50,15,1,16.00
08/29/2005,18:37,1214.25,1214.25,1214.25,1214.25,0,11,11.00
08/29/2005,18:39,1214.25,1214.25,1214.25,1214.25,0,1,1.00
08/29/2005,18:40,1214.25,1214.25,1214.25,1214.25,0,20,20.00
08/29/2005,18:41,1214.25,1214.25,1214.25,1214.25,0,82,82.00
08/29/2005,18:42,1214.25,1214.25,1214.25,1214.25,0,10,10.00
08/29/2005,18:49,1214.00,1214.00,1214.00,1214.00,0,5,5.00
08/29/2005,18:50,1214.00,1214.00,1214.00,1214.00,0,3,3.00
08/29/2005,18:51,1214.25,1214.25,1214.25,1214.25,3,0,3.00
08/29/2005,18:54,1214.00,1214.00,1214.00,1214.00,0,3,3.00
08/29/2005,18:55,1214.25,1214.25,1214.25,1214.25,3,0,3.00
08/29/2005,18:56,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/29/2005,18:57,1214.00,1214.00,1214.00,1214.00,0,7,7.00
08/29/2005,18:58,1214.00,1214.00,1214.00,1214.00,0,3,3.00
08/29/2005,18:59,1214.00,1214.00,1213.75,1213.75,0,109,109.00
08/29/2005,19:00,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/29/2005,19:01,1214.00,1214.00,1214.00,1214.00,27,0,27.00
08/29/2005,19:03,1214.00,1214.00,1214.00,1214.00,24,0,24.00
08/29/2005,19:04,1214.00,1214.00,1214.00,1214.00,36,0,36.00
08/29/2005,19:05,1214.00,1214.00,1214.00,1214.00,2,0,2.00
08/29/2005,19:06,1214.00,1214.00,1214.00,1214.00,12,0,12.00
08/29/2005,19:07,1214.00,1214.00,1214.00,1214.00,15,0,15.00
08/29/2005,19:08,1214.00,1214.00,1214.00,1214.00,3,0,3.00
08/29/2005,19:10,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/29/2005,19:12,1214.00,1214.00,1214.00,1214.00,33,0,33.00
08/29/2005,19:13,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/29/2005,19:18,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/29/2005,19:19,1214.00,1214.00,1214.00,1214.00,2,0,2.00
08/29/2005,19:20,1214.00,1214.00,1214.00,1214.00,31,0,31.00
08/29/2005,19:21,1214.00,1214.00,1214.00,1214.00,4,0,4.00
08/29/2005,19:22,1214.00,1214.00,1214.00,1214.00,2,0,2.00
08/29/2005,19:23,1214.00,1214.00,1214.00,1214.00,2,0,2.00
08/29/2005,19:25,1214.00,1214.25,1214.00,1214.25,7,0,7.00
08/29/2005,19:26,1214.00,1214.00,1214.00,1214.00,0,44,44.00
08/29/2005,19:27,1214.00,1214.00,1214.00,1214.00,0,78,78.00
08/29/2005,19:30,1214.00,1214.00,1214.00,1214.00,0,10,10.00
08/29/2005,19:31,1214.00,1214.00,1214.00,1214.00,0,5,5.00
08/29/2005,19:32,1214.00,1214.00,1214.00,1214.00,0,2,2.00
08/29/2005,19:34,1214.00,1214.00,1214.00,1214.00,0,1,1.00
08/29/2005,19:35,1214.00,1214.00,1214.00,1214.00,0,1,1.00
08/29/2005,19:37,1214.25,1214.25,1214.00,1214.00,50,2,52.00
08/29/2005,19:44,1214.00,1214.00,1214.00,1214.00,0,20,20.00
08/29/2005,19:45,1214.00,1214.00,1214.00,1214.00,0,4,4.00
08/29/2005,19:46,1214.00,1214.00,1214.00,1214.00,0,1,1.00
08/29/2005,19:47,1214.00,1214.00,1214.00,1214.00,0,1,1.00
08/29/2005,19:52,1214.00,1214.00,1214.00,1214.00,0,25,25.00
08/29/2005,19:56,1214.00,1214.00,1213.75,1213.75,0,28,28.00
08/29/2005,19:57,1214.00,1214.00,1214.00,1214.00,8,0,8.00
08/29/2005,19:59,1214.00,1214.00,1214.00,1214.00,3,0,3.00
08/29/2005,20:00,1214.25,1214.25,1214.25,1214.25,3,0,3.00
08/29/2005,20:01,1214.00,1214.00,1214.00,1214.00,0,1,1.00
08/29/2005,20:05,1214.00,1214.00,1214.00,1214.00,0,2,2.00
08/29/2005,20:06,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/29/2005,20:07,1214.25,1214.25,1214.25,1214.25,1,0,1.00
08/29/2005,20:08,1214.00,1214.00,1214.00,1214.00,0,2,2.00
08/29/2005,20:09,1214.00,1214.00,1214.00,1214.00,0,30,30.00
08/29/2005,20:11,1214.00,1214.00,1214.00,1214.00,0,3,3.00
08/29/2005,20:13,1214.00,1214.00,1214.00,1214.00,0,3,3.00
08/29/2005,20:14,1213.75,1213.75,1213.75,1213.75,0,5,5.00
08/29/2005,20:15,1213.75,1213.75,1213.75,1213.75,0,5,5.00
08/29/2005,20:16,1213.75,1213.75,1213.75,1213.75,0,1,1.00
08/29/2005,20:21,1213.75,1213.75,1213.75,1213.75,0,1,1.00
08/29/2005,20:24,1214.00,1214.00,1214.00,1214.00,3,0,3.00
08/29/2005,20:25,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/29/2005,20:26,1213.75,1213.75,1213.75,1213.75,0,1,1.00
08/29/2005,20:27,1213.75,1213.75,1213.75,1213.75,0,2,2.00
08/29/2005,20:28,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/29/2005,20:31,1214.00,1214.00,1214.00,1214.00,20,0,20.00
08/29/2005,20:32,1214.00,1214.00,1214.00,1214.00,1,0,1.00
08/29/2005,20:37,1214.00,1214.00,1214.00,1214.00,12,0,12.00
08/29/2005,20:38,1214.00,1214.00,1214.00,1214.00,2,0,2.00
08/29/2005,20:39,1213.75,1213.75,1213.75,1213.75,0,2,2.00
08/29/2005,20:40,1214.00,1214.00,1214.00,1214.00,76,0,76.00
08/29/2005,20:42,1214.00,1214.00,1214.00,1214.00,2,0,2.00
08/29/2005,20:43,1214.00,1214.00,1213.75,1213.75,11,30,41.00
08/29/2005,20:44,1213.75,1214.00,1213.75,1214.00,45,19,64.00
08/29/2005,20:45,1214.00,1214.00,1214.00,1214.00,9,0,9.00
08/29/2005,20:47,1213.75,1214.00,1213.75,1214.00,1,1,2.00
08/29/2005,20:53,1213.75,1213.75,1213.75,1213.75,0,2,2.00
08/29/2005,20:59,1214.00,1214.00,1213.75,1214.00,4,1,5.00
08/29/2005,21:00,1213.75,1213.75,1213.75,1213.75,0,10,10.00
08/29/2005,21:01,1213.75,1213.75,1213.75,1213.75,0,116,116.00
08/29/2005,21:02,1213.50,1213.75,1213.50,1213.75,1,4,5.00
08/29/2005,21:03,1213.75,1213.75,1213.75,1213.75,5,0,5.00
08/29/2005,21:09,1213.50,1213.50,1213.50,1213.50,0,9,9.00
08/29/2005,21:10,1213.50,1213.75,1213.50,1213.75,1,12,13.00
08/29/2005,21:11,1213.75,1213.75,1213.25,1213.25,2,86,88.00
08/29/2005,21:12,1213.25,1213.25,1213.00,1213.25,2,239,241.00
08/29/2005,21:13,1213.25,1213.25,1213.25,1213.25,32,0,32.00
08/29/2005,21:14,1213.25,1213.25,1212.75,1213.00,11,262,273.00
08/29/2005,21:15,1213.25,1213.25,1213.00,1213.00,2,3,5.00
08/29/2005,21:16,1212.75,1213.00,1212.75,1213.00,11,5,16.00
08/29/2005,21:17,1213.00,1213.00,1212.75,1213.00,9,104,113.00
08/29/2005,21:18,1213.00,1213.00,1213.00,1213.00,66,0,66.00
08/29/2005,21:19,1213.00,1213.00,1212.75,1212.75,96,5,101.00
08/29/2005,21:20,1213.00,1213.00,1213.00,1213.00,11,0,11.00
08/29/2005,21:21,1212.75,1212.75,1212.75,1212.75,0,30,30.00
08/29/2005,21:22,1212.75,1213.50,1212.75,1213.25,94,80,174.00
08/29/2005,21:23,1213.25,1213.25,1213.25,1213.25,0,4,4.00
08/29/2005,21:25,1213.25,1213.50,1213.25,1213.50,5,22,27.00
08/29/2005,21:26,1213.25,1213.50,1213.25,1213.50,19,2,21.00
08/29/2005,21:27,1213.50,1213.50,1213.50,1213.50,43,0,43.00
08/29/2005,21:29,1213.50,1213.50,1213.25,1213.50,10,1,11.00
08/29/2005,21:32,1213.50,1213.50,1213.50,1213.50,32,0,32.00
08/29/2005,21:34,1213.50,1213.50,1213.50,1213.50,36,0,36.00
08/29/2005,21:35,1213.75,1213.75,1213.50,1213.50,2,50,52.00
08/29/2005,21:36,1213.50,1213.50,1213.50,1213.50,0,5,5.00
08/29/2005,21:37,1213.50,1213.50,1213.50,1213.50,0,22,22.00
08/29/2005,21:39,1213.50,1213.50,1213.50,1213.50,0,5,5.00
08/29/2005,21:40,1213.50,1213.50,1213.50,1213.50,0,4,4.00
08/29/2005,21:42,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/29/2005,21:45,1213.50,1213.75,1213.50,1213.75,115,21,136.00
08/29/2005,21:48,1214.00,1214.00,1213.75,1213.75,79,9,88.00
08/29/2005,21:49,1214.00,1214.00,1214.00,1214.00,2,0,2.00
08/29/2005,21:51,1213.75,1213.75,1213.75,1213.75,0,5,5.00
08/29/2005,21:53,1214.00,1214.00,1214.00,1214.00,19,0,19.00
08/29/2005,21:54,1214.25,1214.25,1214.25,1214.25,4,0,4.00
08/29/2005,21:55,1214.00,1214.25,1214.00,1214.25,72,13,85.00
08/29/2005,21:56,1214.25,1214.25,1213.50,1213.50,5,226,231.00
08/29/2005,21:57,1213.50,1213.50,1213.50,1213.50,0,16,16.00
08/29/2005,21:58,1213.50,1213.50,1213.50,1213.50,0,13,13.00
08/29/2005,21:59,1213.25,1213.25,1213.00,1213.00,0,96,96.00
08/29/2005,22:01,1213.00,1213.25,1213.00,1213.25,4,10,14.00
08/29/2005,22:02,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/29/2005,22:04,1213.00,1213.00,1213.00,1213.00,0,30,30.00
08/29/2005,22:05,1213.25,1213.25,1213.25,1213.25,2,0,2.00
08/29/2005,22:06,1213.25,1213.25,1213.25,1213.25,3,0,3.00
08/29/2005,22:07,1213.00,1213.00,1213.00,1213.00,0,2,2.00
08/29/2005,22:08,1213.25,1213.25,1213.25,1213.25,5,0,5.00
08/29/2005,22:09,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/29/2005,22:10,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/29/2005,22:12,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/29/2005,22:15,1213.25,1213.25,1213.25,1213.25,30,0,30.00
08/29/2005,22:16,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/29/2005,22:17,1213.25,1213.25,1213.25,1213.25,7,0,7.00
08/29/2005,22:18,1213.25,1213.25,1213.25,1213.25,10,0,10.00
08/29/2005,22:19,1213.25,1213.25,1213.25,1213.25,8,0,8.00
08/29/2005,22:21,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/29/2005,22:23,1213.00,1213.00,1213.00,1213.00,0,25,25.00
08/29/2005,22:24,1213.00,1213.25,1213.00,1213.00,1,20,21.00
08/29/2005,22:26,1213.25,1213.25,1213.25,1213.25,2,0,2.00
08/29/2005,22:28,1213.25,1213.25,1213.25,1213.25,8,0,8.00
08/29/2005,22:32,1213.25,1213.25,1213.00,1213.00,1,1,2.00
08/29/2005,22:34,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/29/2005,22:36,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/29/2005,22:39,1213.00,1213.00,1213.00,1213.00,0,3,3.00
08/29/2005,22:41,1213.00,1213.50,1213.00,1213.25,25,6,31.00
08/29/2005,22:42,1213.25,1213.25,1213.25,1213.25,0,10,10.00
08/29/2005,22:44,1213.25,1213.50,1213.25,1213.25,1,19,20.00
08/29/2005,22:45,1213.25,1213.25,1213.25,1213.25,0,4,4.00
08/29/2005,22:46,1213.25,1213.25,1213.25,1213.25,0,22,22.00
08/29/2005,22:47,1213.25,1213.25,1213.25,1213.25,0,14,14.00
08/29/2005,22:49,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/29/2005,22:55,1213.00,1213.00,1213.00,1213.00,0,2,2.00
08/29/2005,22:56,1213.00,1213.25,1213.00,1213.25,1,1,2.00
08/29/2005,23:00,1213.25,1213.25,1213.25,1213.25,4,0,4.00
08/29/2005,23:01,1213.25,1213.25,1213.25,1213.25,34,0,34.00
08/29/2005,23:06,1213.25,1213.25,1213.25,1213.25,2,0,2.00
08/29/2005,23:07,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/29/2005,23:08,1213.25,1213.25,1213.25,1213.25,15,0,15.00
08/29/2005,23:09,1213.50,1213.50,1213.50,1213.50,26,0,26.00
08/29/2005,23:11,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/29/2005,23:15,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/29/2005,23:17,1213.25,1213.25,1213.25,1213.25,0,15,15.00
08/29/2005,23:20,1213.25,1213.25,1213.25,1213.25,0,5,5.00
08/29/2005,23:21,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/29/2005,23:22,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/29/2005,23:25,1213.25,1213.25,1213.25,1213.25,0,5,5.00
08/29/2005,23:27,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/29/2005,23:28,1213.25,1213.25,1213.25,1213.25,0,8,8.00
08/29/2005,23:29,1213.25,1213.25,1213.00,1213.00,0,8,8.00
08/29/2005,23:30,1213.25,1213.25,1213.25,1213.25,2,0,2.00
08/29/2005,23:31,1213.25,1213.25,1213.25,1213.25,5,0,5.00
08/29/2005,23:39,1213.50,1213.50,1213.50,1213.50,5,0,5.00
08/29/2005,23:40,1213.25,1213.25,1213.25,1213.25,0,20,20.00
08/29/2005,23:41,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/29/2005,23:51,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/29/2005,23:52,1213.25,1213.25,1213.25,1213.25,0,12,12.00
08/29/2005,23:57,1213.50,1213.50,1213.50,1213.50,52,0,52.00
08/29/2005,23:58,1213.50,1213.50,1213.50,1213.50,5,0,5.00
08/30/2005,00:00,1213.50,1213.50,1213.50,1213.50,5,0,5.00
08/30/2005,00:02,1213.50,1213.50,1213.25,1213.25,4,46,50.00
08/30/2005,00:09,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/30/2005,00:10,1213.50,1213.50,1213.50,1213.50,12,0,12.00
08/30/2005,00:11,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/30/2005,00:13,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/30/2005,00:18,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/30/2005,00:19,1213.50,1213.75,1213.50,1213.75,30,0,30.00
08/30/2005,00:20,1213.50,1213.50,1213.50,1213.50,0,8,8.00
08/30/2005,00:21,1213.50,1213.50,1213.50,1213.50,0,1,1.00
08/30/2005,00:24,1213.50,1213.50,1213.50,1213.50,0,10,10.00
08/30/2005,00:26,1213.50,1213.50,1213.50,1213.50,0,5,5.00
08/30/2005,00:27,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/30/2005,00:28,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/30/2005,00:29,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/30/2005,00:30,1213.25,1213.25,1213.25,1213.25,0,3,3.00
08/30/2005,00:31,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/30/2005,00:33,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/30/2005,00:34,1213.50,1213.50,1213.25,1213.25,4,47,51.00
08/30/2005,00:35,1213.25,1213.25,1213.00,1213.00,0,55,55.00
08/30/2005,00:38,1213.25,1213.25,1213.25,1213.25,2,0,2.00
08/30/2005,00:39,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/30/2005,00:41,1213.25,1213.25,1213.25,1213.25,8,0,8.00
08/30/2005,00:42,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/30/2005,00:44,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/30/2005,00:45,1213.50,1213.50,1213.50,1213.50,1,0,1.00
08/30/2005,00:47,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/30/2005,00:55,1213.50,1213.50,1213.50,1213.50,4,0,4.00
08/30/2005,00:57,1213.50,1213.75,1213.50,1213.75,35,0,35.00
08/30/2005,00:58,1213.50,1213.50,1213.50,1213.50,0,3,3.00
08/30/2005,01:00,1213.50,1213.50,1213.25,1213.25,0,10,10.00
08/30/2005,01:01,1213.25,1213.50,1213.25,1213.50,1,15,16.00
08/30/2005,01:02,1213.25,1213.25,1213.25,1213.25,0,29,29.00
08/30/2005,01:03,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/30/2005,01:04,1213.50,1213.50,1213.25,1213.25,1,36,37.00
08/30/2005,01:06,1213.25,1213.25,1213.25,1213.25,0,17,17.00
08/30/2005,01:10,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/30/2005,01:11,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/30/2005,01:12,1213.25,1213.25,1213.25,1213.25,0,2,2.00
08/30/2005,01:14,1213.50,1213.50,1213.50,1213.50,16,0,16.00
08/30/2005,01:16,1213.50,1213.50,1213.50,1213.50,47,0,47.00
08/30/2005,01:17,1213.50,1213.50,1213.50,1213.50,14,0,14.00
08/30/2005,01:21,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/30/2005,01:23,1213.50,1213.50,1213.50,1213.50,0,3,3.00
08/30/2005,01:25,1213.50,1213.75,1213.50,1213.75,15,12,27.00
08/30/2005,01:28,1213.50,1213.75,1213.50,1213.75,4,2,6.00
08/30/2005,01:29,1213.50,1213.50,1213.50,1213.50,0,25,25.00
08/30/2005,01:31,1213.50,1213.50,1213.25,1213.25,0,50,50.00
08/30/2005,01:32,1213.25,1213.50,1213.25,1213.50,95,7,102.00
08/30/2005,01:33,1213.50,1213.75,1213.25,1213.25,3,50,53.00
08/30/2005,01:34,1213.50,1213.50,1213.25,1213.50,62,1,63.00
08/30/2005,01:35,1213.25,1213.25,1213.25,1213.25,0,1,1.00
08/30/2005,01:36,1213.25,1213.25,1213.25,1213.25,0,25,25.00
08/30/2005,01:37,1213.25,1213.25,1213.25,1213.25,0,15,15.00
08/30/2005,01:38,1213.25,1213.25,1213.00,1213.00,0,16,16.00
08/30/2005,01:39,1213.25,1213.25,1213.25,1213.25,2,0,2.00
08/30/2005,01:42,1213.25,1213.25,1213.25,1213.25,1,0,1.00
08/30/2005,01:43,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/30/2005,01:46,1213.00,1213.25,1212.75,1213.25,77,52,129.00
08/30/2005,01:47,1213.00,1213.00,1213.00,1213.00,0,1,1.00
08/30/2005,01:48,1213.25,1213.25,1213.25,1213.25,21,0,21.00
08/30/2005,01:49,1213.00,1213.00,1213.00,1213.00,0,52,52.00
08/30/2005,01:50,1213.25,1213.25,1213.25,1213.25,12,0,12.00
08/30/2005,01:51,1213.50,1213.50,1213.25,1213.25,1,1,2.00
08/30/2005,01:52,1213.50,1213.50,1213.50,1213.50,2,0,2.00
08/30/2005,01:54,1213.50,1213.75,1213.50,1213.75,57,0,57.00
08/30/2005,01:56,1213.50,1213.75,1213.50,1213.75,35,5,40.00
08/30/2005,01:57,1213.75,1213.75,1213.75,1213.75,1,0,1.00
08/30/2005,01:59,1213.75,1213.75,1213.75,1213.75,102,0,102.00
08/30/2005,02:00,1214.00,1214.00,1214.00,1214.00,20,0,20.00
08/30/2005,02:01,1213.75,1213.75,1213.50,1213.50,10,163,173.00
08/30/2005,02:02,1213.50,1213.50,1213.00,1213.00,1,224,225.00
08/30/2005,02:03,1213.00,1213.00,1212.75,1213.00,5,84,89.00
08/30/2005,02:04,1213.00,1213.00,1212.50,1212.50,8,83,91.00
08/30/2005,02:05,1212.75,1213.00,1212.50,1212.75,89,130,219.00
08/30/2005,02:06,1212.75,1213.00,1212.50,1212.75,81,184,265.00
08/30/2005,02:07,1212.75,1213.00,1212.50,1212.75,10,206,216.00
08/30/2005,02:08,1212.50,1212.75,1212.25,1212.50,28,406,434.00
08/30/2005,02:09,1212.25,1212.50,1212.25,1212.50,36,229,265.00
08/30/2005,02:10,1212.50,1212.50,1212.25,1212.25,7,64,71.00
08/30/2005,02:11,1212.25,1212.50,1212.00,1212.25,35,75,110.00
08/30/2005,02:12,1212.25,1212.25,1212.00,1212.25,19,51,70.00
08/30/2005,02:13,1212.00,1212.25,1211.75,1212.00,99,345,444.00
08/30/2005,02:14,1212.00,1212.25,1212.00,1212.25,56,0,56.00
08/30/2005,02:15,1212.25,1212.25,1212.00,1212.00,21,10,31.00
08/30/2005,02:16,1212.25,1212.25,1212.25,1212.25,137,0,137.00
08/30/2005,02:17,1212.00,1212.00,1212.00,1212.00,0,106,106.00
08/30/2005,02:18,1212.00,1212.25,1211.75,1212.00,24,44,68.00
08/30/2005,02:19,1212.00,1212.00,1211.50,1211.50,0,218,218.00
08/30/2005,02:20,1211.50,1211.75,1211.25,1211.50,17,280,297.00
08/30/2005,02:21,1211.50,1211.75,1211.50,1211.75,49,0,49.00
08/30/2005,02:22,1211.75,1211.75,1211.25,1211.25,5,109,114.00
08/30/2005,02:23,1211.50,1211.50,1211.25,1211.25,21,2,23.00
08/30/2005,02:24,1211.50,1211.75,1211.50,1211.50,189,10,199.00
08/30/2005,02:25,1211.50,1211.50,1211.50,1211.50,0,116,116.00
08/30/2005,02:26,1211.50,1211.50,1211.25,1211.25,0,74,74.00
08/30/2005,02:27,1211.50,1211.50,1211.50,1211.50,72,0,72.00
08/30/2005,02:28,1211.50,1211.75,1211.50,1211.75,130,50,180.00
08/30/2005,02:29,1211.75,1211.75,1211.75,1211.75,86,0,86.00
08/30/2005,02:30,1211.75,1212.00,1211.50,1211.50,52,66,118.00
08/30/2005,02:31,1211.50,1211.75,1211.50,1211.75,8,1,9.00
08/30/2005,02:32,1211.75,1211.75,1211.50,1211.50,2,10,12.00
08/30/2005,02:34,1211.50,1211.75,1211.50,1211.75,120,16,136.00
08/30/2005,02:35,1212.00,1212.25,1212.00,1212.00,74,83,157.00
08/30/2005,02:36,1211.75,1212.00,1211.75,1212.00,20,8,28.00
08/30/2005,02:37,1212.00,1212.00,1212.00,1212.00,2,0,2.00
08/30/2005,02:38,1211.75,1212.00,1211.75,1212.00,36,11,47.00
08/30/2005,02:39,1212.00,1212.00,1212.00,1212.00,6,0,6.00
08/30/2005,02:40,1211.75,1211.75,1211.75,1211.75,0,12,12.00
08/30/2005,02:41,1211.50,1211.50,1211.50,1211.50,0,7,7.00
08/30/2005,02:42,1211.50,1211.50,1211.50,1211.50,0,46,46.00
08/30/2005,02:43,1211.75,1211.75,1211.75,1211.75,4,0,4.00
08/30/2005,02:44,1211.50,1211.50,1211.00,1211.50,20,99,119.00
08/30/2005,02:45,1211.25,1211.25,1211.25,1211.25,0,45,45.00
08/30/2005,02:46,1211.50,1211.50,1211.00,1211.25,14,66,80.00
08/30/2005,02:47,1211.25,1211.50,1211.00,1211.25,110,241,351.00
08/30/2005,02:48,1211.25,1211.50,1211.25,1211.50,18,10,28.00
08/30/2005,02:49,1211.25,1211.25,1210.75,1211.00,7,376,383.00
08/30/2005,02:50,1211.00,1211.00,1211.00,1211.00,58,0,58.00
08/30/2005,02:51,1211.25,1211.25,1211.00,1211.00,2,15,17.00
08/30/2005,02:52,1211.00,1211.00,1211.00,1211.00,0,29,29.00
08/30/2005,02:53,1211.00,1211.25,1211.00,1211.00,24,63,87.00
08/30/2005,02:54,1211.00,1211.25,1211.00,1211.25,1,6,7.00
08/30/2005,02:55,1211.00,1211.00,1211.00,1211.00,0,13,13.00
08/30/2005,02:56,1211.25,1211.25,1211.00,1211.00,37,3,40.00
08/30/2005,02:57,1211.25,1211.50,1211.25,1211.25,57,10,67.00
08/30/2005,02:58,1211.50,1211.50,1211.50,1211.50,16,0,16.00
08/30/2005,02:59,1211.50,1211.50,1211.50,1211.50,9,0,9.00
08/30/2005,03:00,1211.50,1211.50,1211.50,1211.50,24,0,24.00
08/30/2005,03:01,1211.50,1211.75,1211.25,1211.50,52,14,66.00
08/30/2005,03:02,1211.50,1211.50,1211.50,1211.50,21,0,21.00
08/30/2005,03:03,1211.50,1211.75,1211.50,1211.50,25,2,27.00
08/30/2005,03:04,1211.75,1211.75,1211.75,1211.75,49,0,49.00
08/30/2005,03:05,1211.75,1212.00,1211.75,1212.00,13,0,13.00
08/30/2005,03:06,1211.75,1211.75,1211.75,1211.75,0,10,10.00
08/30/2005,03:07,1212.00,1212.00,1212.00,1212.00,142,0,142.00
08/30/2005,03:08,1212.00,1212.00,1211.75,1211.75,44,8,52.00
08/30/2005,03:09,1211.75,1211.75,1211.50,1211.75,6,56,62.00
08/30/2005,03:10,1211.75,1211.75,1211.50,1211.75,20,3,23.00
08/30/2005,03:11,1211.75,1211.75,1211.75,1211.75,16,0,16.00
08/30/2005,03:12,1211.75,1211.75,1211.75,1211.75,4,0,4.00
08/30/2005,03:13,1211.75,1211.75,1211.75,1211.75,8,0,8.00
08/30/2005,03:15,1211.75,1212.00,1211.75,1212.00,33,0,33.00
08/30/2005,03:17,1211.75,1211.75,1211.50,1211.75,32,11,43.00
08/30/2005,03:18,1211.75,1212.00,1211.75,1212.00,105,0,105.00
08/30/2005,03:19,1212.00,1212.25,1212.00,1212.25,9,4,13.00
08/30/2005,03:20,1212.25,1212.25,1212.00,1212.25,87,1,88.00
08/30/2005,03:21,1212.25,1212.25,1212.00,1212.00,41,18,59.00
08/30/2005,03:22,1211.75,1212.00,1211.75,1211.75,1,11,12.00
08/30/2005,03:23,1212.00,1212.00,1212.00,1212.00,30,0,30.00
08/30/2005,03:24,1212.00,1212.25,1212.00,1212.25,26,0,26.00
08/30/2005,03:25,1212.25,1212.50,1212.25,1212.25,28,20,48.00
08/30/2005,03:26,1212.25,1212.25,1212.00,1212.00,0,9,9.00
08/30/2005,03:27,1212.25,1212.25,1212.25,1212.25,1,0,1.00
08/30/2005,03:29,1212.00,1212.25,1212.00,1212.25,1,32,33.00
08/30/2005,03:30,1212.00,1212.00,1212.00,1212.00,0,1,1.00
08/30/2005,03:31,1212.00,1212.00,1212.00,1212.00,0,9,9.00
08/30/2005,03:32,1212.25,1212.25,1212.25,1212.25,2,0,2.00
08/30/2005,03:33,1212.00,1212.00,1212.00,1212.00,0,10,10.00
08/30/2005,03:34,1212.00,1212.25,1212.00,1212.25,10,11,21.00
08/30/2005,03:35,1212.25,1212.25,1212.00,1212.00,6,7,13.00
08/30/2005,03:36,1212.00,1212.00,1212.00,1212.00,0,10,10.00
08/30/2005,03:37,1212.00,1212.00,1212.00,1212.00,0,2,2.00
08/30/2005,03:38,1212.00,1212.00,1212.00,1212.00,0,8,8.00
08/30/2005,03:39,1212.25,1212.25,1212.25,1212.25,34,0,34.00
08/30/2005,03:40,1212.50,1212.50,1212.25,1212.25,2,13,15.00
08/30/2005,03:41,1212.25,1212.50,1212.25,1212.50,2,6,8.00
08/30/2005,03:42,1212.50,1212.50,1212.25,1212.25,20,8,28.00
08/30/2005,03:43,1212.25,1212.25,1212.25,1212.25,0,1,1.00
08/30/2005,03:44,1212.25,1212.25,1212.25,1212.25,0,22,22.00
08/30/2005,03:45,1212.25,1212.25,1212.00,1212.25,19,36,55.00
08/30/2005,03:46,1212.25,1212.25,1212.00,1212.25,91,5,96.00
08/30/2005,03:47,1212.00,1212.00,1212.00,1212.00,0,21,21.00
08/30/2005,03:48,1212.00,1212.25,1212.00,1212.25,1,8,9.00
08/30/2005,03:49,1212.25,1212.25,1212.25,1212.25,1,0,1.00
08/30/2005,03:50,1212.00,1212.25,1212.00,1212.25,1,8,9.00
08/30/2005,03:51,1212.25,1212.25,1212.25,1212.25,1,0,1.00
08/30/2005,03:52,1212.25,1212.25,1212.00,1212.00,4,10,14.00
08/30/2005,03:53,1212.00,1212.00,1211.75,1212.00,48,58,106.00
08/30/2005,03:54,1212.00,1212.00,1212.00,1212.00,31,0,31.00
08/30/2005,03:55,1211.75,1212.00,1211.75,1211.75,1,12,13.00
08/30/2005,03:56,1211.75,1211.75,1211.50,1211.75,18,73,91.00
08/30/2005,03:58,1211.75,1211.75,1211.75,1211.75,14,0,14.00
08/30/2005,03:59,1211.75,1211.75,1211.75,1211.75,11,0,11.00
08/30/2005,04:01,1212.00,1212.00,1212.00,1212.00,1,0,1.00
08/30/2005,04:02,1211.75,1211.75,1211.75,1211.75,0,12,12.00
08/30/2005,04:03,1211.75,1212.00,1211.50,1211.50,1,29,30.00
08/30/2005,04:04,1211.50,1211.75,1211.50,1211.75,4,2,6.00
08/30/2005,04:05,1211.75,1211.75,1211.50,1211.50,1,8,9.00
08/30/2005,04:07,1211.75,1211.75,1211.75,1211.75,5,0,5.00
08/30/2005,04:08,1211.75,1211.75,1211.50,1211.75,13,10,23.00
08/30/2005,04:09,1211.75,1211.75,1211.50,1211.50,2,50,52.00
08/30/2005,04:10,1211.50,1211.50,1211.50,1211.50,0,3,3.00
08/30/2005,04:11,1211.75,1211.75,1211.50,1211.75,15,9,24.00
08/30/2005,04:13,1211.50,1211.50,1211.50,1211.50,0,20,20.00
08/30/2005,04:14,1211.50,1211.50,1211.50,1211.50,0,1,1.00
08/30/2005,04:16,1211.50,1211.75,1211.50,1211.75,10,9,19.00
08/30/2005,04:17,1211.75,1211.75,1211.75,1211.75,31,0,31.00
08/30/2005,04:18,1211.75,1211.75,1211.50,1211.50,4,17,21.00
08/30/2005,04:19,1211.50,1211.50,1211.50,1211.50,0,2,2.00
08/30/2005,04:21,1211.50,1211.75,1211.50,1211.75,56,3,59.00
08/30/2005,04:22,1211.75,1212.00,1211.75,1212.00,54,0,54.00
08/30/2005,04:23,1211.75,1212.00,1211.75,1211.75,1,139,140.00
08/30/2005,04:24,1212.00,1212.00,1211.75,1211.75,3,30,33.00
08/30/2005,04:25,1211.75,1211.75,1211.75,1211.75,0,25,25.00
08/30/2005,04:26,1211.75,1211.75,1211.75,1211.75,0,90,90.00
08/30/2005,04:27,1211.75,1212.00,1211.75,1211.75,18,35,53.00
08/30/2005,04:28,1211.75,1211.75,1211.50,1211.75,30,13,43.00
08/30/2005,04:29,1211.75,1211.75,1211.50,1211.75,18,2,20.00
08/30/2005,04:30,1211.75,1211.75,1211.75,1211.75,19,0,19.00
08/30/2005,04:31,1211.75,1211.75,1211.50,1211.75,24,26,50.00
08/30/2005,04:32,1211.50,1211.75,1211.25,1211.50,19,13,32.00
08/30/2005,04:33,1211.50,1211.50,1211.25,1211.50,22,1,23.00
08/30/2005,04:34,1211.50,1211.50,1211.25,1211.50,26,1,27.00
08/30/2005,04:35,1211.50,1211.75,1211.50,1211.50,19,1,20.00
08/30/2005,04:36,1211.75,1211.75,1211.50,1211.50,13,4,17.00
08/30/2005,04:37,1211.25,1211.25,1211.25,1211.25,0,53,53.00
08/30/2005,04:38,1211.25,1211.25,1211.00,1211.00,3,63,66.00
08/30/2005,04:39,1211.25,1211.25,1211.00,1211.25,21,4,25.00
08/30/2005,04:40,1211.25,1211.25,1211.25,1211.25,17,0,17.00
08/30/2005,04:41,1211.25,1211.25,1211.00,1211.00,20,1,21.00
08/30/2005,04:42,1211.25,1211.25,1211.25,1211.25,13,0,13.00
08/30/2005,04:43,1211.25,1211.25,1211.25,1211.25,5,0,5.00
08/30/2005,04:44,1211.25,1211.25,1211.25,1211.25,27,0,27.00
08/30/2005,04:45,1211.25,1211.25,1211.25,1211.25,5,0,5.00
08/30/2005,04:46,1211.50,1211.50,1211.50,1211.50,111,0,111.00
08/30/2005,04:47,1211.25,1211.25,1211.00,1211.00,0,108,108.00
08/30/2005,04:48,1211.25,1211.25,1211.25,1211.25,65,0,65.00
08/30/2005,04:50,1211.25,1211.25,1211.00,1211.25,56,1,57.00
08/30/2005,04:51,1211.25,1211.25,1210.75,1210.75,7,188,195.00
08/30/2005,04:52,1211.00,1211.00,1210.75,1211.00,98,18,116.00
08/30/2005,04:53,1211.00,1211.00,1210.75,1211.00,33,20,53.00
08/30/2005,04:54,1210.75,1210.75,1210.75,1210.75,0,42,42.00
08/30/2005,04:55,1211.00,1211.00,1211.00,1211.00,106,0,106.00
08/30/2005,04:56,1211.00,1211.00,1211.00,1211.00,4,0,4.00
08/30/2005,04:57,1211.00,1211.00,1211.00,1211.00,196,0,196.00
08/30/2005,04:58,1211.00,1211.00,1211.00,1211.00,91,0,91.00
08/30/2005,04:59,1211.00,1211.00,1210.75,1210.75,63,1,64.00
08/30/2005,05:01,1210.75,1210.75,1210.75,1210.75,0,3,3.00
08/30/2005,05:02,1211.00,1211.00,1210.75,1211.00,54,2,56.00
08/30/2005,05:03,1210.75,1210.75,1210.75,1210.75,0,1,1.00
08/30/2005,05:04,1211.00,1211.00,1211.00,1211.00,455,0,455.00
08/30/2005,05:05,1211.00,1211.00,1211.00,1211.00,3,0,3.00
08/30/2005,05:06,1211.00,1211.00,1210.75,1211.00,240,3,243.00
08/30/2005,05:07,1210.75,1210.75,1210.75,1210.75,0,6,6.00
08/30/2005,05:08,1211.00,1211.25,1211.00,1211.00,69,6,75.00
08/30/2005,05:10,1211.25,1211.25,1211.00,1211.00,91,12,103.00
08/30/2005,05:11,1211.25,1211.25,1211.25,1211.25,5,0,5.00
08/30/2005,05:12,1211.00,1211.25,1211.00,1211.25,29,5,34.00
08/30/2005,05:13,1211.25,1211.25,1211.25,1211.25,47,0,47.00
08/30/2005,05:14,1211.25,1211.25,1211.00,1211.00,58,11,69.00
08/30/2005,05:15,1211.25,1211.25,1211.00,1211.25,17,1,18.00
08/30/2005,05:16,1211.25,1211.25,1211.00,1211.25,55,5,60.00
08/30/2005,05:18,1211.25,1211.25,1211.25,1211.25,16,0,16.00
08/30/2005,05:19,1211.00,1211.00,1211.00,1211.00,0,106,106.00
08/30/2005,05:20,1211.25,1211.25,1211.25,1211.25,2,0,2.00
08/30/2005,05:21,1211.25,1211.25,1211.00,1211.25,7,6,13.00
08/30/2005,05:23,1211.25,1211.25,1211.25,1211.25,100,0,100.00
08/30/2005,05:24,1211.50,1211.50,1211.50,1211.50,3,0,3.00
08/30/2005,05:25,1211.50,1211.50,1211.00,1211.25,2,167,169.00
08/30/2005,05:26,1211.25,1211.25,1211.25,1211.25,13,0,13.00
08/30/2005,05:27,1211.25,1211.25,1211.00,1211.25,5,6,11.00
08/30/2005,05:28,1211.25,1211.25,1211.25,1211.25,2,0,2.00
08/30/2005,05:29,1211.25,1211.25,1211.00,1211.25,17,1,18.00
08/30/2005,05:30,1211.25,1211.25,1211.00,1211.25,56,1,57.00
08/30/2005,05:31,1211.50,1211.50,1211.25,1211.50,25,7,32.00
08/30/2005,05:32,1211.25,1211.25,1211.00,1211.25,33,84,117.00
08/30/2005,05:33,1211.25,1211.50,1211.25,1211.50,25,0,25.00
08/30/2005,05:34,1211.50,1211.50,1211.25,1211.25,10,69,79.00
08/30/2005,05:35,1211.50,1211.50,1211.25,1211.50,52,1,53.00
08/30/2005,05:36,1211.50,1211.50,1211.50,1211.50,103,0,103.00
08/30/2005,05:37,1211.75,1211.75,1211.50,1211.50,182,9,191.00
08/30/2005,05:38,1211.50,1211.50,1211.50,1211.50,0,175,175.00
08/30/2005,05:39,1211.50,1211.75,1211.50,1211.75,6,102,108.00
08/30/2005,05:40,1211.75,1211.75,1211.75,1211.75,3,0,3.00
08/30/2005,05:41,1211.50,1211.75,1211.50,1211.75,1,5,6.00
08/30/2005,05:42,1211.75,1211.75,1211.75,1211.75,2,0,2.00
08/30/2005,05:43,1211.50,1211.50,1211.50,1211.50,0,5,5.00
08/30/2005,05:44,1211.50,1211.50,1211.50,1211.50,0,66,66.00
08/30/2005,05:46,1211.50,1211.50,1211.50,1211.50,0,58,58.00
08/30/2005,05:47,1211.50,1211.50,1211.50,1211.50,0,17,17.00
08/30/2005,05:48,1211.75,1211.75,1211.75,1211.75,1,0,1.00
08/30/2005,05:49,1211.50,1211.50,1211.50,1211.50,0,156,156.00
08/30/2005,05:50,1211.50,1211.50,1211.25,1211.50,5,43,48.00
08/30/2005,05:51,1211.25,1211.25,1211.25,1211.25,0,2,2.00
08/30/2005,05:52,1211.25,1211.25,1211.25,1211.25,0,5,5.00
08/30/2005,05:53,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/30/2005,05:54,1211.50,1211.50,1211.50,1211.50,3,0,3.00
08/30/2005,05:55,1211.50,1211.50,1211.50,1211.50,2,0,2.00
08/30/2005,05:56,1211.25,1211.50,1211.25,1211.50,112,35,147.00
08/30/2005,05:57,1211.50,1211.50,1211.25,1211.50,52,30,82.00
08/30/2005,05:58,1211.50,1211.50,1211.25,1211.50,10,79,89.00
08/30/2005,05:59,1211.50,1211.75,1211.50,1211.50,39,5,44.00
08/30/2005,06:01,1211.75,1211.75,1211.25,1211.25,2,113,115.00
08/30/2005,06:02,1211.25,1211.50,1211.25,1211.25,5,12,17.00
08/30/2005,06:03,1211.50,1211.50,1211.50,1211.50,25,0,25.00
08/30/2005,06:04,1211.50,1211.75,1211.25,1211.75,50,9,59.00
08/30/2005,06:05,1211.25,1211.25,1211.25,1211.25,0,6,6.00
08/30/2005,06:06,1211.50,1211.50,1211.50,1211.50,11,0,11.00
08/30/2005,06:07,1211.25,1211.50,1211.25,1211.25,25,6,31.00
08/30/2005,06:08,1211.50,1211.50,1211.50,1211.50,1,0,1.00
08/30/2005,06:09,1211.25,1211.50,1211.25,1211.50,10,4,14.00
08/30/2005,06:10,1211.50,1211.50,1211.25,1211.25,1,15,16.00
08/30/2005,06:11,1211.25,1211.50,1211.25,1211.50,9,63,72.00
08/30/2005,06:12,1211.25,1211.50,1211.25,1211.50,1,3,4.00
08/30/2005,06:13,1211.25,1211.50,1211.25,1211.50,4,40,44.00
08/30/2005,06:14,1211.25,1211.25,1211.25,1211.25,0,5,5.00
08/30/2005,06:15,1211.50,1211.50,1211.50,1211.50,2,0,2.00
08/30/2005,06:16,1211.50,1211.50,1211.25,1211.50,6,26,32.00
08/30/2005,06:17,1211.50,1211.50,1211.25,1211.25,1,164,165.00
08/30/2005,06:18,1211.25,1211.50,1211.25,1211.50,12,121,133.00
08/30/2005,06:19,1211.50,1211.50,1211.25,1211.50,19,1,20.00
08/30/2005,06:20,1211.50,1211.50,1211.25,1211.50,84,6,90.00
08/30/2005,06:21,1211.50,1211.75,1211.25,1211.50,56,25,81.00
08/30/2005,06:22,1211.50,1211.50,1211.25,1211.25,0,193,193.00
08/30/2005,06:23,1211.25,1211.25,1211.25,1211.25,0,83,83.00
08/30/2005,06:24,1211.50,1211.50,1211.25,1211.50,3,6,9.00
08/30/2005,06:27,1211.25,1211.25,1211.25,1211.25,0,17,17.00
08/30/2005,06:28,1211.50,1211.50,1211.25,1211.50,4,1,5.00
08/30/2005,06:29,1211.25,1211.25,1211.25,1211.25,0,1,1.00
08/30/2005,06:31,1211.25,1211.25,1211.25,1211.25,0,189,189.00
08/30/2005,06:33,1211.25,1211.25,1211.25,1211.25,0,42,42.00
08/30/2005,06:34,1211.00,1211.25,1211.00,1211.25,5,6,11.00
08/30/2005,06:35,1211.25,1211.25,1211.00,1211.25,12,1,13.00
08/30/2005,06:37,1211.00,1211.00,1211.00,1211.00,0,424,424.00
08/30/2005,06:38,1211.00,1211.00,1211.00,1211.00,0,71,71.00
08/30/2005,06:39,1211.00,1211.00,1210.75,1211.00,130,2,132.00
08/30/2005,06:40,1211.00,1211.00,1210.75,1210.75,73,43,116.00
08/30/2005,06:41,1210.75,1210.75,1210.75,1210.75,0,2,2.00
08/30/2005,06:42,1210.75,1210.75,1210.50,1210.75,76,339,415.00
08/30/2005,06:43,1210.75,1210.75,1210.50,1210.75,167,3,170.00
08/30/2005,06:44,1210.75,1210.75,1210.25,1210.75,33,124,157.00
08/30/2005,06:45,1210.75,1210.75,1210.75,1210.75,163,0,163.00
08/30/2005,06:46,1210.75,1210.75,1210.50,1210.75,193,1,194.00
08/30/2005,06:47,1210.75,1211.00,1210.75,1211.00,8,0,8.00
08/30/2005,06:48,1211.00,1211.00,1211.00,1211.00,5,0,5.00
08/30/2005,06:49,1210.75,1211.00,1210.75,1211.00,14,61,75.00
08/30/2005,06:50,1210.75,1211.00,1210.75,1211.00,3,11,14.00
08/30/2005,06:51,1211.00,1211.00,1210.75,1211.00,36,6,42.00
08/30/2005,06:52,1211.00,1211.00,1211.00,1211.00,98,0,98.00
08/30/2005,06:53,1211.00,1211.00,1211.00,1211.00,5,0,5.00
08/30/2005,06:54,1211.00,1211.00,1211.00,1211.00,63,0,63.00
08/30/2005,06:55,1211.00,1211.00,1211.00,1211.00,19,0,19.00
08/30/2005,06:56,1211.25,1211.25,1211.00,1211.00,2,62,64.00
08/30/2005,06:57,1211.00,1211.00,1210.75,1210.75,38,13,51.00
08/30/2005,06:58,1211.00,1211.50,1211.00,1211.25,396,111,507.00
08/30/2005,06:59,1211.50,1211.50,1211.50,1211.50,20,0,20.00
08/30/2005,07:00,1211.50,1211.50,1211.25,1211.25,4,4,8.00
08/30/2005,07:01,1211.50,1211.50,1211.25,1211.25,3,1,4.00
08/30/2005,07:02,1211.25,1211.50,1211.25,1211.50,250,95,345.00
08/30/2005,07:03,1211.50,1211.75,1211.25,1211.75,130,2,132.00
08/30/2005,07:04,1211.75,1212.00,1211.50,1212.00,321,20,341.00
08/30/2005,07:05,1211.75,1211.75,1211.75,1211.75,0,72,72.00
08/30/2005,07:06,1212.00,1212.00,1211.75,1211.75,2,41,43.00
08/30/2005,07:07,1211.50,1211.75,1211.50,1211.75,117,15,132.00
08/30/2005,07:08,1211.75,1211.75,1211.25,1211.50,15,198,213.00
08/30/2005,07:09,1211.50,1211.50,1211.50,1211.50,43,0,43.00
08/30/2005,07:10,1211.50,1211.50,1211.25,1211.50,105,4,109.00
08/30/2005,07:11,1211.25,1211.25,1211.25,1211.25,0,19,19.00
08/30/2005,07:12,1211.50,1211.50,1211.50,1211.50,11,0,11.00
08/30/2005,07:13,1211.25,1211.50,1211.25,1211.50,27,6,33.00
08/30/2005,07:14,1211.50,1211.50,1211.50,1211.50,14,0,14.00
08/30/2005,07:15,1211.75,1211.75,1211.50,1211.75,109,2,111.00
08/30/2005,07:16,1211.75,1212.00,1211.50,1211.50,252,63,315.00
08/30/2005,07:17,1211.75,1211.75,1211.75,1211.75,7,0,7.00
08/30/2005,07:18,1211.50,1211.75,1211.50,1211.75,17,15,32.00
08/30/2005,07:19,1211.75,1211.75,1211.50,1211.50,2,8,10.00
08/30/2005,07:20,1211.75,1211.75,1211.50,1211.75,27,2,29.00
08/30/2005,07:21,1211.50,1211.75,1211.25,1211.50,22,159,181.00
08/30/2005,07:22,1211.25,1211.25,1211.25,1211.25,0,6,6.00
08/30/2005,07:23,1211.50,1211.50,1211.25,1211.25,10,5,15.00
08/30/2005,07:24,1211.25,1211.25,1211.25,1211.25,0,173,173.00
08/30/2005,07:25,1211.25,1211.25,1211.00,1211.25,56,20,76.00
08/30/2005,07:26,1211.25,1211.25,1211.00,1211.25,144,1,145.00
08/30/2005,07:27,1211.25,1211.50,1211.25,1211.50,36,0,36.00
08/30/2005,07:28,1211.25,1211.50,1211.00,1211.25,17,147,164.00
08/30/2005,07:29,1211.00,1211.50,1211.00,1211.25,68,65,133.00
08/30/2005,07:30,1211.25,1211.25,1211.25,1211.25,0,7,7.00
08/30/2005,07:31,1211.25,1211.25,1211.00,1211.25,23,13,36.00
08/30/2005,07:32,1211.00,1211.25,1211.00,1211.25,183,67,250.00
08/30/2005,07:33,1211.25,1211.25,1211.25,1211.25,49,0,49.00
08/30/2005,07:34,1211.25,1211.25,1211.25,1211.25,11,0,11.00
08/30/2005,07:35,1211.25,1211.25,1210.75,1211.25,576,746,1322.00
08/30/2005,07:36,1211.00,1211.00,1210.75,1210.75,0,103,103.00
08/30/2005,07:37,1211.00,1211.00,1210.50,1210.50,332,343,675.00
08/30/2005,07:38,1210.75,1210.75,1210.50,1210.50,20,21,41.00
08/30/2005,07:39,1210.50,1210.75,1210.50,1210.50,95,602,697.00
08/30/2005,07:40,1210.50,1210.75,1210.25,1210.50,107,185,292.00
08/30/2005,07:41,1210.50,1210.75,1210.50,1210.75,95,17,112.00
08/30/2005,07:42,1210.75,1210.75,1210.50,1210.50,202,178,380.00
08/30/2005,07:43,1210.50,1210.75,1210.50,1210.75,180,130,310.00
08/30/2005,07:44,1210.75,1211.00,1210.75,1211.00,226,1,227.00
08/30/2005,07:45,1211.00,1211.25,1211.00,1211.25,156,30,186.00
08/30/2005,07:46,1211.00,1211.25,1211.00,1211.00,10,156,166.00
08/30/2005,07:47,1211.00,1211.25,1211.00,1211.00,1,5,6.00
08/30/2005,07:48,1211.00,1211.00,1210.75,1210.75,0,92,92.00
08/30/2005,07:49,1210.75,1211.00,1210.75,1211.00,32,96,128.00
08/30/2005,07:50,1210.75,1211.00,1210.75,1210.75,10,80,90.00
08/30/2005,07:51,1210.75,1211.00,1210.75,1210.75,89,114,203.00
08/30/2005,07:52,1210.75,1211.00,1210.75,1210.75,2,73,75.00
08/30/2005,07:53,1210.75,1211.25,1210.75,1211.25,174,2,176.00
08/30/2005,07:54,1211.00,1211.25,1211.00,1211.00,11,76,87.00
08/30/2005,07:55,1211.00,1211.00,1211.00,1211.00,0,56,56.00
08/30/2005,07:56,1211.25,1211.25,1211.00,1211.00,11,15,26.00
08/30/2005,07:57,1211.00,1211.00,1210.75,1211.00,10,8,18.00
08/30/2005,07:58,1210.75,1211.25,1210.75,1211.00,17,38,55.00
08/30/2005,07:59,1211.00,1211.00,1211.00,1211.00,0,14,14.00
08/30/2005,08:00,1211.00,1211.00,1210.75,1210.75,14,12,26.00
08/30/2005,08:01,1210.75,1211.00,1210.75,1211.00,159,20,179.00
08/30/2005,08:02,1211.00,1211.25,1211.00,1211.00,26,37,63.00
08/30/2005,08:03,1211.00,1211.00,1210.75,1211.00,52,31,83.00
08/30/2005,08:04,1211.00,1211.25,1211.00,1211.25,50,30,80.00
08/30/2005,08:05,1211.00,1211.25,1211.00,1211.25,20,3,23.00
08/30/2005,08:06,1211.00,1211.25,1211.00,1211.25,13,16,29.00
08/30/2005,08:07,1211.00,1211.25,1211.00,1211.25,68,9,77.00
08/30/2005,08:08,1211.25,1211.25,1211.00,1211.25,69,134,203.00
08/30/2005,08:09,1211.25,1211.25,1211.00,1211.00,59,112,171.00
08/30/2005,08:10,1211.25,1211.25,1211.00,1211.00,13,9,22.00
08/30/2005,08:11,1211.25,1211.25,1210.75,1210.75,14,262,276.00
08/30/2005,08:12,1211.00,1211.00,1210.75,1211.00,17,24,41.00
08/30/2005,08:13,1211.00,1211.00,1210.75,1211.00,35,4,39.00
08/30/2005,08:14,1211.00,1211.00,1211.00,1211.00,173,0,173.00
08/30/2005,08:15,1211.00,1211.25,1211.00,1211.25,26,9,35.00
08/30/2005,08:16,1211.25,1211.25,1211.00,1211.25,62,15,77.00
08/30/2005,08:17,1211.25,1211.25,1211.00,1211.25,22,22,44.00
08/30/2005,08:18,1211.00,1211.25,1211.00,1211.25,135,10,145.00
08/30/2005,08:19,1211.00,1211.00,1211.00,1211.00,0,51,51.00
08/30/2005,08:20,1211.25,1211.25,1211.00,1211.00,60,37,97.00
08/30/2005,08:21,1211.00,1211.25,1211.00,1211.25,21,53,74.00
08/30/2005,08:22,1211.25,1211.25,1211.00,1211.00,77,275,352.00
08/30/2005,08:23,1210.75,1211.00,1210.75,1211.00,13,8,21.00
08/30/2005,08:24,1210.75,1211.00,1210.75,1211.00,114,256,370.00
08/30/2005,08:25,1211.00,1211.00,1210.50,1210.50,63,402,465.00
08/30/2005,08:26,1210.75,1210.75,1210.50,1210.75,171,6,177.00
08/30/2005,08:27,1211.00,1211.00,1210.75,1210.75,21,6,27.00
08/30/2005,08:28,1210.75,1210.75,1210.50,1210.50,72,353,425.00
08/30/2005,08:29,1210.75,1210.75,1210.50,1210.50,86,19,105.00
08/30/2005,08:30,1210.75,1210.75,1210.25,1210.25,942,729,1671.00
08/30/2005,08:31,1210.25,1210.50,1209.75,1209.75,2991,4406,7397.00
08/30/2005,08:32,1209.75,1210.00,1209.25,1209.75,1057,3403,4460.00
08/30/2005,08:33,1209.75,1209.75,1209.00,1209.25,1257,3544,4801.00
08/30/2005,08:34,1209.25,1209.50,1209.00,1209.25,668,1756,2424.00
08/30/2005,08:35,1209.25,1209.75,1209.25,1209.50,2167,792,2959.00
08/30/2005,08:36,1209.75,1209.75,1209.25,1209.25,1845,2023,3868.00
08/30/2005,08:37,1209.50,1209.75,1209.25,1209.75,2124,110,2234.00
08/30/2005,08:38,1209.75,1210.00,1209.25,1209.50,1006,2120,3126.00
08/30/2005,08:39,1209.50,1210.00,1209.25,1210.00,1019,72,1091.00
08/30/2005,08:40,1209.75,1210.25,1209.75,1210.00,1436,1103,2539.00
08/30/2005,08:41,1210.25,1210.50,1210.00,1210.25,1180,933,2113.00
08/30/2005,08:42,1210.25,1210.25,1209.75,1209.75,1040,1549,2589.00
08/30/2005,08:43,1209.75,1210.00,1209.50,1209.50,672,2271,2943.00
08/30/2005,08:44,1209.50,1210.25,1209.50,1210.00,1078,1713,2791.00
08/30/2005,08:45,1209.75,1209.75,1208.25,1208.50,2583,6913,9496.00
08/30/2005,08:46,1208.50,1208.75,1208.00,1208.50,3282,4433,7715.00
08/30/2005,08:47,1208.50,1208.50,1208.00,1208.25,1609,1870,3479.00
08/30/2005,08:48,1208.00,1208.25,1207.50,1208.00,2630,5441,8071.00
08/30/2005,08:49,1208.00,1208.00,1207.25,1207.75,2532,4010,6542.00
08/30/2005,08:50,1208.00,1208.25,1207.50,1208.25,3786,1732,5518.00
08/30/2005,08:51,1208.25,1208.25,1208.00,1208.25,1113,459,1572.00
08/30/2005,08:52,1208.25,1208.50,1208.25,1208.50,1251,25,1276.00
08/30/2005,08:53,1208.50,1208.50,1208.00,1208.50,855,1738,2593.00
08/30/2005,08:54,1208.50,1208.50,1208.25,1208.50,887,930,1817.00
08/30/2005,08:55,1208.50,1208.75,1208.00,1208.00,660,2065,2725.00
08/30/2005,08:56,1208.25,1208.50,1207.75,1208.25,1564,1439,3003.00
08/30/2005,08:57,1208.50,1208.50,1208.00,1208.25,62,860,922.00
08/30/2005,08:58,1208.25,1208.50,1208.00,1208.25,525,339,864.00
08/30/2005,08:59,1208.25,1208.50,1207.50,1208.00,1331,2437,3768.00
08/30/2005,09:00,1207.75,1208.00,1207.25,1207.75,998,1453,2451.00
08/30/2005,09:01,1207.75,1209.50,1207.50,1208.75,8486,5415,13901.00
08/30/2005,09:02,1209.00,1209.50,1208.75,1209.00,2289,2362,4651.00
08/30/2005,09:03,1209.25,1209.50,1208.75,1208.75,1648,2200,3848.00
08/30/2005,09:04,1208.75,1208.75,1208.25,1208.75,1097,2180,3277.00
08/30/2005,09:05,1208.50,1210.00,1208.50,1209.75,3246,1453,4699.00
08/30/2005,09:06,1209.75,1210.00,1209.25,1209.25,1419,2130,3549.00
08/30/2005,09:07,1209.25,1209.50,1207.75,1208.25,1481,4728,6209.00
08/30/2005,09:08,1208.25,1208.50,1207.50,1207.50,1072,1822,2894.00
08/30/2005,09:09,1207.50,1208.00,1207.25,1207.50,1360,2910,4270.00
08/30/2005,09:10,1207.50,1208.00,1207.25,1207.75,1790,1016,2806.00
08/30/2005,09:11,1207.75,1208.25,1207.25,1207.75,2246,2802,5048.00
08/30/2005,09:12,1207.75,1208.00,1207.00,1208.00,1642,2830,4472.00
08/30/2005,09:13,1208.00,1209.25,1207.75,1209.00,3188,1637,4825.00
08/30/2005,09:14,1209.00,1209.00,1208.00,1208.25,1112,2011,3123.00
08/30/2005,09:15,1208.25,1208.75,1208.00,1208.75,1613,1537,3150.00
08/30/2005,09:16,1208.75,1208.75,1207.75,1208.00,2762,2418,5180.00
08/30/2005,09:17,1208.00,1209.00,1208.00,1208.50,1958,806,2764.00
08/30/2005,09:18,1208.75,1208.75,1208.25,1208.50,840,433,1273.00
08/30/2005,09:19,1208.50,1208.50,1207.75,1208.25,1181,2504,3685.00
08/30/2005,09:20,1208.25,1208.25,1207.25,1207.50,978,3023,4001.00
08/30/2005,09:21,1207.25,1208.00,1207.25,1207.75,1979,1048,3027.00
08/30/2005,09:22,1207.75,1208.75,1207.50,1208.25,2346,1770,4116.00
08/30/2005,09:23,1208.50,1208.50,1207.00,1207.00,474,3936,4410.00
08/30/2005,09:24,1207.25,1207.75,1207.00,1207.75,1269,2223,3492.00
08/30/2005,09:25,1207.75,1208.00,1207.25,1207.75,1958,1876,3834.00
08/30/2005,09:26,1208.00,1208.00,1207.50,1207.75,105,953,1058.00
08/30/2005,09:27,1207.75,1208.25,1207.25,1207.25,1051,1313,2364.00
08/30/2005,09:28,1207.50,1207.50,1206.75,1207.00,2474,3115,5589.00
08/30/2005,09:29,1207.25,1207.25,1206.50,1206.75,935,5664,6599.00
08/30/2005,09:30,1206.75,1207.25,1206.50,1207.00,2721,1925,4646.00
08/30/2005,09:31,1207.00,1207.25,1206.75,1207.00,2702,1812,4514.00
08/30/2005,09:32,1207.00,1207.00,1206.50,1206.75,778,2642,3420.00
08/30/2005,09:33,1206.75,1207.25,1206.00,1207.25,3469,3729,7198.00
08/30/2005,09:34,1207.25,1207.75,1206.75,1207.75,1879,1040,2919.00
08/30/2005,09:35,1207.75,1208.00,1207.25,1207.50,1512,3559,5071.00
08/30/2005,09:36,1207.50,1207.50,1206.75,1206.75,282,2337,2619.00
08/30/2005,09:37,1206.75,1207.25,1206.25,1206.25,3373,2209,5582.00
08/30/2005,09:38,1206.50,1207.00,1206.00,1206.50,2601,1829,4430.00
08/30/2005,09:39,1206.75,1207.00,1205.75,1206.00,2099,3730,5829.00
08/30/2005,09:40,1205.75,1206.00,1205.50,1205.75,2365,4901,7266.00
08/30/2005,09:41,1205.75,1206.75,1205.50,1206.50,3284,1960,5244.00
08/30/2005,09:42,1206.25,1206.50,1205.50,1205.75,555,3040,3595.00
08/30/2005,09:43,1205.75,1206.00,1205.25,1205.50,2614,2328,4942.00
08/30/2005,09:44,1205.50,1205.50,1204.50,1204.50,3064,7734,10798.00
08/30/2005,09:45,1204.75,1204.75,1203.75,1204.25,5870,5850,11720.00
08/30/2005,09:46,1204.50,1205.00,1203.50,1204.75,3919,3998,7917.00
08/30/2005,09:47,1204.75,1205.50,1204.50,1205.00,4276,1308,5584.00
08/30/2005,09:48,1205.00,1205.25,1204.25,1204.50,951,2211,3162.00
08/30/2005,09:49,1204.50,1205.25,1204.00,1205.25,2298,1672,3970.00
08/30/2005,09:50,1205.00,1205.50,1204.75,1205.00,2931,2867,5798.00
08/30/2005,09:51,1205.00,1205.25,1204.75,1205.00,1078,1374,2452.00
08/30/2005,09:52,1205.00,1205.00,1204.50,1204.75,762,1365,2127.00
08/30/2005,09:53,1204.50,1205.50,1204.50,1205.25,1781,371,2152.00
08/30/2005,09:54,1205.25,1205.75,1205.25,1205.75,1439,592,2031.00
08/30/2005,09:55,1205.75,1206.25,1205.50,1206.00,3657,2111,5768.00
08/30/2005,09:56,1205.75,1206.25,1205.75,1206.00,1732,842,2574.00
08/30/2005,09:57,1206.00,1206.50,1206.00,1206.25,1446,1277,2723.00
08/30/2005,09:58,1206.25,1206.75,1206.25,1206.25,1788,1008,2796.00
08/30/2005,09:59,1206.25,1206.75,1206.00,1206.25,447,957,1404.00
08/30/2005,10:00,1206.00,1206.25,1205.75,1206.00,558,697,1255.00
08/30/2005,10:01,1206.00,1206.25,1205.50,1205.75,501,1053,1554.00
08/30/2005,10:02,1205.75,1206.00,1205.50,1205.75,924,349,1273.00
08/30/2005,10:03,1205.50,1205.75,1205.25,1205.25,450,1363,1813.00
08/30/2005,10:04,1205.25,1205.50,1205.00,1205.50,627,1686,2313.00
08/30/2005,10:05,1205.25,1205.50,1205.00,1205.25,414,402,816.00
08/30/2005,10:06,1205.25,1206.00,1205.25,1205.50,874,666,1540.00
08/30/2005,10:07,1205.75,1205.75,1205.25,1205.50,104,526,630.00
08/30/2005,10:08,1205.50,1205.75,1205.25,1205.25,155,538,693.00
08/30/2005,10:09,1205.25,1205.50,1204.75,1204.75,126,2558,2684.00
08/30/2005,10:10,1205.00,1205.25,1204.50,1204.50,792,2691,3483.00
08/30/2005,10:11,1204.75,1205.00,1204.50,1204.50,798,2690,3488.00
08/30/2005,10:12,1204.75,1205.00,1204.25,1204.75,1047,1344,2391.00
08/30/2005,10:13,1204.75,1205.00,1204.50,1204.75,1135,556,1691.00
08/30/2005,10:14,1204.75,1205.00,1204.25,1204.25,2061,2227,4288.00
08/30/2005,10:15,1204.25,1204.75,1204.00,1204.75,1290,2376,3666.00
08/30/2005,10:16,1204.50,1204.75,1203.75,1204.00,1569,3887,5456.00
08/30/2005,10:17,1204.00,1204.00,1202.75,1202.75,2655,8932,11587.00
08/30/2005,10:18,1202.75,1203.25,1202.50,1203.00,2375,3158,5533.00
08/30/2005,10:19,1203.00,1203.25,1202.75,1202.75,3656,3259,6915.00
08/30/2005,10:20,1202.75,1204.00,1202.75,1203.75,4734,2139,6873.00
08/30/2005,10:21,1203.50,1203.75,1202.75,1203.00,1989,6241,8230.00
08/30/2005,10:22,1202.75,1204.00,1202.75,1203.75,3196,1988,5184.00
08/30/2005,10:23,1203.75,1203.75,1203.25,1203.75,1357,697,2054.00
08/30/2005,10:24,1203.50,1203.75,1203.25,1203.25,362,1538,1900.00
08/30/2005,10:25,1203.25,1204.25,1203.25,1204.25,1468,668,2136.00
08/30/2005,10:26,1204.25,1205.00,1204.25,1204.50,4958,1164,6122.00
08/30/2005,10:27,1204.75,1205.00,1204.50,1204.75,1133,696,1829.00
08/30/2005,10:28,1204.50,1205.00,1204.50,1204.75,1043,452,1495.00
08/30/2005,10:29,1204.75,1205.50,1204.75,1205.25,2825,1641,4466.00
08/30/2005,10:30,1205.25,1205.75,1205.00,1205.50,2650,1356,4006.00
08/30/2005,10:31,1205.25,1206.25,1205.25,1205.75,4426,2763,7189.00
08/30/2005,10:32,1205.75,1206.25,1205.75,1206.00,2346,716,3062.00
08/30/2005,10:33,1206.25,1206.25,1205.50,1205.75,275,855,1130.00
08/30/2005,10:34,1205.75,1205.75,1205.25,1205.25,799,1628,2427.00
08/30/2005,10:35,1205.25,1205.75,1204.75,1205.25,1919,2670,4589.00
08/30/2005,10:36,1205.25,1205.50,1205.00,1205.25,419,663,1082.00
08/30/2005,10:37,1205.00,1205.25,1205.00,1205.00,18,732,750.00
08/30/2005,10:38,1205.00,1205.25,1205.00,1205.00,12,1195,1207.00
08/30/2005,10:39,1205.00,1205.25,1204.00,1204.50,1200,4994,6194.00
08/30/2005,10:40,1204.50,1205.25,1204.50,1205.00,1139,1236,2375.00
08/30/2005,10:41,1205.00,1205.00,1204.25,1204.50,103,2113,2216.00
08/30/2005,10:42,1204.25,1204.50,1203.50,1203.75,803,3072,3875.00
08/30/2005,10:43,1204.00,1204.00,1203.50,1203.75,564,1229,1793.00
08/30/2005,10:44,1204.00,1204.25,1203.75,1204.00,1068,615,1683.00
08/30/2005,10:45,1204.00,1204.50,1204.00,1204.00,747,833,1580.00
08/30/2005,10:46,1204.25,1204.25,1203.75,1204.00,478,691,1169.00
08/30/2005,10:47,1203.75,1204.75,1203.75,1204.75,1733,53,1786.00
08/30/2005,10:48,1204.50,1205.00,1204.50,1204.50,1793,1375,3168.00
08/30/2005,10:49,1204.50,1204.50,1204.00,1204.00,631,1984,2615.00
08/30/2005,10:50,1204.00,1204.50,1203.75,1204.50,2142,748,2890.00
08/30/2005,10:51,1204.50,1204.50,1203.75,1204.00,49,1538,1587.00
08/30/2005,10:52,1204.00,1204.00,1203.50,1204.00,785,1345,2130.00
08/30/2005,10:53,1204.00,1204.00,1203.50,1204.00,775,368,1143.00
08/30/2005,10:54,1204.00,1204.25,1203.50,1203.75,205,778,983.00
08/30/2005,10:55,1203.75,1204.00,1203.50,1203.75,427,616,1043.00
08/30/2005,10:56,1204.00,1204.50,1203.75,1204.50,1213,381,1594.00
08/30/2005,10:57,1204.50,1204.50,1203.50,1203.75,694,1267,1961.00
08/30/2005,10:58,1203.75,1204.50,1203.75,1204.00,1236,548,1784.00
08/30/2005,10:59,1204.00,1204.25,1203.75,1204.00,334,893,1227.00
08/30/2005,11:00,1204.00,1204.25,1203.50,1204.00,474,1008,1482.00
08/30/2005,11:01,1204.00,1204.25,1203.50,1203.75,556,1414,1970.00
08/30/2005,11:02,1203.75,1204.25,1203.25,1204.25,1092,1483,2575.00
08/30/2005,11:03,1204.00,1205.25,1204.00,1204.75,2563,1287,3850.00
08/30/2005,11:04,1204.75,1205.50,1204.75,1205.25,1110,100,1210.00
08/30/2005,11:05,1205.25,1205.50,1205.00,1205.00,251,888,1139.00
08/30/2005,11:06,1205.00,1205.50,1205.00,1205.50,1362,593,1955.00
08/30/2005,11:07,1205.50,1205.50,1205.25,1205.25,392,139,531.00
08/30/2005,11:08,1205.25,1205.50,1204.75,1205.25,1097,937,2034.00
08/30/2005,11:09,1205.25,1205.50,1205.00,1205.25,922,423,1345.00
08/30/2005,11:10,1205.25,1206.00,1205.25,1205.75,1951,1479,3430.00
08/30/2005,11:11,1205.75,1206.25,1205.75,1205.75,2926,507,3433.00
08/30/2005,11:12,1206.00,1206.25,1205.75,1206.00,1061,730,1791.00
08/30/2005,11:13,1206.00,1206.50,1205.75,1206.25,1967,283,2250.00
08/30/2005,11:14,1206.50,1206.75,1206.25,1206.50,2233,689,2922.00
08/30/2005,11:15,1206.50,1206.50,1205.50,1205.75,886,2004,2890.00
08/30/2005,11:16,1205.75,1206.25,1205.75,1205.75,381,309,690.00
08/30/2005,11:17,1205.50,1205.75,1205.00,1205.00,262,1557,1819.00
08/30/2005,11:18,1205.25,1205.50,1205.00,1205.25,993,2246,3239.00
08/30/2005,11:19,1205.25,1205.50,1205.00,1205.50,1513,957,2470.00
08/30/2005,11:20,1205.50,1206.50,1205.50,1206.00,3736,2008,5744.00
08/30/2005,11:21,1206.00,1207.00,1206.00,1207.00,3526,1464,4990.00
08/30/2005,11:22,1207.00,1207.50,1206.50,1207.25,4332,2314,6646.00
08/30/2005,11:23,1207.25,1208.00,1207.00,1208.00,2428,1217,3645.00
08/30/2005,11:24,1208.00,1208.00,1207.25,1207.25,2874,1823,4697.00
08/30/2005,11:25,1207.50,1207.50,1207.00,1207.25,1605,1012,2617.00
08/30/2005,11:26,1207.50,1208.00,1207.50,1207.50,1708,623,2331.00
08/30/2005,11:27,1207.50,1208.00,1207.25,1207.75,2104,826,2930.00
08/30/2005,11:28,1207.75,1208.25,1207.50,1207.50,2304,1696,4000.00
08/30/2005,11:29,1207.75,1207.75,1207.00,1207.00,746,1249,1995.00
08/30/2005,11:30,1207.00,1207.50,1206.75,1207.00,958,2030,2988.00
08/30/2005,11:31,1207.25,1207.75,1207.25,1207.50,1878,1343,3221.00
08/30/2005,11:32,1207.50,1207.75,1207.25,1207.25,44,1424,1468.00
08/30/2005,11:33,1207.25,1207.50,1207.00,1207.25,315,605,920.00
08/30/2005,11:34,1207.25,1207.50,1206.75,1206.75,82,561,643.00
08/30/2005,11:35,1207.00,1207.25,1206.75,1207.00,423,881,1304.00
08/30/2005,11:36,1207.00,1207.25,1206.75,1206.75,116,741,857.00
08/30/2005,11:37,1207.00,1207.25,1206.75,1206.75,107,420,527.00
08/30/2005,11:38,1206.75,1207.25,1206.75,1207.25,869,237,1106.00
08/30/2005,11:39,1207.25,1207.50,1207.25,1207.50,198,153,351.00
08/30/2005,11:40,1207.25,1207.50,1207.00,1207.25,95,246,341.00
08/30/2005,11:41,1207.00,1207.00,1206.50,1206.75,97,1398,1495.00
08/30/2005,11:42,1206.75,1207.00,1206.75,1206.75,152,271,423.00
08/30/2005,11:43,1206.75,1206.75,1206.00,1206.50,650,2715,3365.00
08/30/2005,11:44,1206.25,1206.50,1206.00,1206.50,587,321,908.00
08/30/2005,11:45,1206.25,1206.75,1206.25,1206.50,313,329,642.00
08/30/2005,11:46,1206.50,1206.50,1206.25,1206.25,36,225,261.00
08/30/2005,11:47,1206.25,1206.75,1206.25,1206.25,322,390,712.00
08/30/2005,11:48,1206.25,1206.75,1206.25,1206.50,199,29,228.00
08/30/2005,11:49,1206.75,1207.00,1206.50,1207.00,1270,285,1555.00
08/30/2005,11:50,1207.00,1207.75,1206.75,1207.50,2878,265,3143.00
08/30/2005,11:51,1207.50,1208.00,1207.25,1207.50,1526,400,1926.00
08/30/2005,11:52,1207.75,1207.75,1207.25,1207.50,718,312,1030.00
08/30/2005,11:53,1207.50,1207.75,1207.25,1207.25,894,889,1783.00
08/30/2005,11:54,1207.25,1207.25,1207.00,1207.00,59,419,478.00
08/30/2005,11:55,1207.00,1207.25,1206.75,1207.25,485,426,911.00
08/30/2005,11:56,1207.25,1207.50,1207.00,1207.00,619,274,893.00
08/30/2005,11:57,1207.25,1207.75,1207.00,1207.50,729,242,971.00
08/30/2005,11:58,1207.50,1207.75,1207.25,1207.50,154,61,215.00
08/30/2005,11:59,1207.50,1207.50,1207.00,1207.25,500,595,1095.00
08/30/2005,12:00,1207.00,1207.50,1206.75,1207.00,494,548,1042.00
08/30/2005,12:01,1207.25,1207.25,1206.75,1207.00,128,197,325.00
08/30/2005,12:02,1207.00,1207.00,1206.50,1206.50,325,932,1257.00
08/30/2005,12:03,1206.50,1207.00,1206.25,1206.75,936,716,1652.00
08/30/2005,12:04,1206.50,1206.75,1206.50,1206.50,7,474,481.00
08/30/2005,12:05,1206.50,1206.75,1206.50,1206.75,29,9,38.00
08/30/2005,12:06,1206.75,1206.75,1206.25,1206.50,43,357,400.00
08/30/2005,12:07,1206.50,1207.00,1206.25,1206.75,772,499,1271.00
08/30/2005,12:08,1206.75,1207.00,1206.50,1206.75,353,234,587.00
08/30/2005,12:09,1206.75,1206.75,1206.25,1206.25,381,1370,1751.00
08/30/2005,12:10,1206.50,1206.75,1206.25,1206.75,676,218,894.00
08/30/2005,12:11,1206.75,1206.75,1206.25,1206.25,33,104,137.00
08/30/2005,12:12,1206.50,1206.50,1205.75,1206.00,87,985,1072.00
08/30/2005,12:13,1206.00,1206.00,1205.50,1205.75,281,1282,1563.00
08/30/2005,12:14,1205.75,1206.00,1205.75,1206.00,96,793,889.00
08/30/2005,12:15,1206.00,1206.50,1206.00,1206.50,1421,120,1541.00
08/30/2005,12:16,1206.25,1206.50,1206.00,1206.25,117,341,458.00
08/30/2005,12:17,1206.25,1206.75,1206.00,1206.25,617,605,1222.00
08/30/2005,12:18,1206.25,1206.50,1206.25,1206.25,123,253,376.00
08/30/2005,12:19,1206.25,1206.25,1205.75,1206.25,321,594,915.00
08/30/2005,12:20,1206.25,1206.50,1206.25,1206.25,851,17,868.00
08/30/2005,12:21,1206.25,1206.75,1206.25,1206.50,237,98,335.00
08/30/2005,12:22,1206.50,1206.75,1206.25,1206.50,317,268,585.00
08/30/2005,12:23,1206.75,1206.75,1206.25,1206.50,7,308,315.00
08/30/2005,12:24,1206.50,1206.50,1206.25,1206.50,277,3,280.00
08/30/2005,12:25,1206.50,1206.50,1206.25,1206.25,269,121,390.00
08/30/2005,12:26,1206.50,1206.50,1206.00,1206.00,42,327,369.00
08/30/2005,12:27,1206.25,1206.75,1206.25,1206.75,500,203,703.00
08/30/2005,12:28,1206.75,1206.75,1206.50,1206.50,17,421,438.00
08/30/2005,12:29,1206.75,1206.75,1206.25,1206.50,14,58,72.00
08/30/2005,12:30,1206.50,1207.00,1206.50,1206.75,845,349,1194.00
08/30/2005,12:31,1206.75,1207.00,1206.50,1206.75,441,110,551.00
08/30/2005,12:32,1207.00,1207.25,1206.75,1207.00,833,1094,1927.00
08/30/2005,12:33,1207.00,1207.25,1206.75,1207.25,1088,275,1363.00
08/30/2005,12:34,1207.25,1207.75,1207.00,1207.50,1775,359,2134.00
08/30/2005,12:35,1207.75,1208.00,1207.25,1208.00,1380,1233,2613.00
08/30/2005,12:36,1208.00,1208.00,1207.50,1207.50,1013,418,1431.00
08/30/2005,12:37,1207.75,1208.00,1207.25,1208.00,856,514,1370.00
08/30/2005,12:38,1207.75,1208.75,1207.75,1208.25,2817,496,3313.00
08/30/2005,12:39,1208.25,1209.00,1208.00,1208.75,3665,636,4301.00
08/30/2005,12:40,1208.75,1209.25,1208.75,1209.00,2055,1113,3168.00
08/30/2005,12:41,1209.25,1209.50,1208.75,1209.00,1756,1343,3099.00
08/30/2005,12:42,1209.25,1209.50,1209.00,1209.25,2338,1531,3869.00
08/30/2005,12:43,1209.25,1209.25,1209.00,1209.25,456,208,664.00
08/30/2005,12:44,1209.00,1209.50,1209.00,1209.50,1753,156,1909.00
08/30/2005,12:45,1209.50,1209.75,1209.00,1209.50,2284,1045,3329.00
08/30/2005,12:46,1209.50,1209.75,1209.00,1209.25,1754,1374,3128.00
08/30/2005,12:47,1209.00,1209.25,1208.75,1208.75,858,1976,2834.00
08/30/2005,12:48,1209.00,1209.00,1208.50,1208.50,553,1277,1830.00
08/30/2005,12:49,1208.50,1209.00,1208.50,1208.50,471,173,644.00
08/30/2005,12:50,1208.50,1208.75,1208.25,1208.50,145,1260,1405.00
08/30/2005,12:51,1208.50,1208.75,1208.00,1208.00,340,1255,1595.00
08/30/2005,12:52,1208.00,1208.25,1207.75,1208.00,955,1376,2331.00
08/30/2005,12:53,1208.00,1208.25,1207.75,1208.00,621,946,1567.00
08/30/2005,12:54,1208.00,1208.25,1207.25,1207.25,522,2281,2803.00
08/30/2005,12:55,1207.25,1208.00,1207.00,1207.75,1825,1179,3004.00
08/30/2005,12:56,1207.50,1208.00,1207.50,1208.00,689,90,779.00
08/30/2005,12:57,1207.75,1208.00,1207.50,1207.50,107,341,448.00
08/30/2005,12:58,1207.50,1208.00,1207.50,1207.75,608,259,867.00
08/30/2005,12:59,1208.00,1208.00,1207.75,1207.75,672,13,685.00
08/30/2005,13:00,1208.00,1208.50,1207.75,1208.00,859,771,1630.00
08/30/2005,13:01,1208.00,1208.25,1207.50,1207.50,667,1409,2076.00
08/30/2005,13:02,1207.75,1208.50,1207.50,1208.00,1200,419,1619.00
08/30/2005,13:03,1207.75,1207.75,1206.25,1206.50,1514,3963,5477.00
08/30/2005,13:04,1206.50,1206.75,1205.50,1206.00,1673,4681,6354.00
08/30/2005,13:05,1206.00,1206.25,1205.75,1206.00,1112,919,2031.00
08/30/2005,13:06,1206.00,1206.00,1205.50,1205.75,1268,1385,2653.00
08/30/2005,13:07,1206.00,1206.00,1205.00,1205.25,1818,5989,7807.00
08/30/2005,13:08,1205.25,1205.50,1204.75,1205.00,1975,4453,6428.00
08/30/2005,13:09,1205.00,1205.75,1205.00,1205.75,2481,1550,4031.00
08/30/2005,13:10,1205.50,1206.25,1205.50,1206.25,2260,202,2462.00
08/30/2005,13:11,1206.25,1206.75,1205.75,1206.00,2229,1767,3996.00
08/30/2005,13:12,1206.00,1207.00,1206.00,1206.25,1402,1128,2530.00
08/30/2005,13:13,1206.25,1206.50,1205.75,1205.75,461,2073,2534.00
08/30/2005,13:14,1205.75,1206.00,1205.75,1205.75,690,87,777.00
08/30/2005,13:15,1205.75,1206.00,1205.25,1205.50,910,2197,3107.00
08/30/2005,13:16,1205.50,1205.75,1205.00,1205.25,471,2526,2997.00
08/30/2005,13:17,1205.25,1205.25,1203.75,1204.00,2917,6161,9078.00
08/30/2005,13:18,1204.00,1204.50,1203.75,1204.00,1165,2648,3813.00
08/30/2005,13:19,1204.00,1205.00,1204.00,1204.75,1913,1795,3708.00
08/30/2005,13:20,1204.75,1205.00,1204.50,1204.50,547,257,804.00
08/30/2005,13:21,1204.50,1205.50,1204.50,1205.50,1647,415,2062.00
08/30/2005,13:22,1205.25,1205.75,1205.00,1205.75,1226,492,1718.00
08/30/2005,13:23,1205.50,1206.50,1205.50,1206.00,2438,1496,3934.00
08/30/2005,13:24,1206.00,1206.00,1205.50,1205.75,1231,1589,2820.00
08/30/2005,13:25,1205.75,1206.25,1205.25,1205.50,1013,1936,2949.00
08/30/2005,13:26,1205.50,1205.75,1204.50,1204.50,1236,3180,4416.00
08/30/2005,13:27,1204.75,1205.00,1204.50,1204.75,1161,366,1527.00
08/30/2005,13:28,1204.75,1205.00,1204.25,1204.75,1017,1598,2615.00
08/30/2005,13:29,1204.75,1205.50,1204.50,1205.25,1874,217,2091.00
08/30/2005,13:30,1205.25,1205.50,1204.75,1205.25,675,716,1391.00
08/30/2005,13:31,1205.25,1205.75,1205.00,1205.50,703,362,1065.00
08/30/2005,13:32,1205.50,1205.50,1204.50,1205.25,820,1558,2378.00
08/30/2005,13:33,1205.00,1205.25,1204.75,1205.00,265,336,601.00
08/30/2005,13:34,1205.00,1205.25,1204.50,1204.50,1012,1023,2035.00
08/30/2005,13:35,1204.50,1205.50,1204.50,1205.50,1700,685,2385.00
08/30/2005,13:36,1205.25,1205.50,1204.75,1205.00,373,904,1277.00
08/30/2005,13:37,1205.00,1205.25,1204.75,1205.00,507,282,789.00
08/30/2005,13:38,1205.25,1205.25,1205.00,1205.25,321,6,327.00
08/30/2005,13:39,1205.25,1205.50,1204.75,1205.00,249,883,1132.00
08/30/2005,13:40,1205.00,1206.00,1205.00,1205.75,2324,525,2849.00
08/30/2005,13:41,1206.00,1206.25,1205.75,1206.00,512,723,1235.00
08/30/2005,13:42,1206.00,1206.00,1205.75,1206.00,10,221,231.00
08/30/2005,13:43,1205.75,1206.00,1205.25,1205.50,178,1215,1393.00
08/30/2005,13:44,1205.50,1206.25,1205.50,1206.00,591,165,756.00
08/30/2005,13:45,1206.00,1206.25,1205.50,1206.25,585,627,1212.00
08/30/2005,13:46,1206.00,1206.25,1205.25,1205.25,310,1078,1388.00
08/30/2005,13:47,1205.50,1206.00,1205.50,1205.75,1745,485,2230.00
08/30/2005,13:48,1205.75,1206.00,1205.25,1205.50,695,784,1479.00
08/30/2005,13:49,1205.50,1205.50,1204.75,1204.75,711,1250,1961.00
08/30/2005,13:50,1204.75,1205.00,1204.75,1204.75,38,252,290.00
08/30/2005,13:51,1204.75,1205.00,1203.75,1204.25,1287,5881,7168.00
08/30/2005,13:52,1204.25,1204.25,1203.25,1203.25,3349,3439,6788.00
08/30/2005,13:53,1203.50,1204.00,1202.50,1203.00,3805,5499,9304.00
08/30/2005,13:54,1203.00,1203.50,1202.75,1203.00,3051,2084,5135.00
08/30/2005,13:55,1203.00,1204.00,1203.00,1203.75,1272,1756,3028.00
08/30/2005,13:56,1203.75,1203.75,1203.25,1203.75,355,479,834.00
08/30/2005,13:57,1203.50,1204.25,1203.50,1204.25,1487,975,2462.00
08/30/2005,13:58,1204.25,1204.25,1203.25,1203.25,68,1530,1598.00
08/30/2005,13:59,1203.25,1204.25,1203.25,1203.75,1730,815,2545.00
08/30/2005,14:00,1203.75,1203.75,1202.00,1202.25,4140,10478,14618.00
08/30/2005,14:01,1202.25,1202.75,1202.25,1202.50,2415,2659,5074.00
08/30/2005,14:02,1202.50,1202.50,1201.50,1202.00,4180,4667,8847.00
08/30/2005,14:03,1202.00,1202.75,1201.75,1202.75,4859,1619,6478.00
08/30/2005,14:04,1202.75,1203.25,1202.50,1202.75,3108,4339,7447.00
08/30/2005,14:05,1202.75,1203.00,1202.25,1202.50,888,958,1846.00
08/30/2005,14:06,1202.50,1203.25,1202.25,1203.00,2177,1891,4068.00
08/30/2005,14:07,1203.00,1203.25,1202.50,1202.75,799,1425,2224.00
08/30/2005,14:08,1202.75,1203.25,1202.75,1203.00,746,563,1309.00
08/30/2005,14:09,1203.00,1203.25,1202.75,1203.25,435,364,799.00
08/30/2005,14:10,1203.00,1204.50,1203.00,1204.25,4157,373,4530.00
08/30/2005,14:11,1204.25,1204.50,1204.00,1204.00,1141,856,1997.00
08/30/2005,14:12,1204.25,1204.25,1203.50,1203.75,898,1955,2853.00
08/30/2005,14:13,1203.75,1204.00,1203.50,1203.75,242,381,623.00
08/30/2005,14:14,1203.75,1203.75,1203.25,1203.25,545,821,1366.00
08/30/2005,14:15,1203.25,1203.75,1203.25,1203.25,181,355,536.00
08/30/2005,14:16,1203.25,1203.50,1203.00,1203.25,570,706,1276.00
08/30/2005,14:17,1203.25,1203.75,1203.25,1203.50,855,396,1251.00
08/30/2005,14:18,1203.50,1204.00,1203.50,1203.50,1034,535,1569.00
08/30/2005,14:19,1203.50,1204.00,1203.50,1203.75,822,697,1519.00
08/30/2005,14:20,1204.00,1205.25,1203.75,1205.00,5035,1850,6885.00
08/30/2005,14:21,1205.00,1205.75,1204.75,1205.25,2840,2807,5647.00
08/30/2005,14:22,1205.25,1205.75,1205.00,1205.75,1939,1541,3480.00
08/30/2005,14:23,1205.50,1205.75,1205.25,1205.25,291,924,1215.00
08/30/2005,14:24,1205.25,1205.50,1205.00,1205.00,383,529,912.00
08/30/2005,14:25,1205.25,1205.50,1205.00,1205.00,536,367,903.00
08/30/2005,14:26,1205.00,1205.25,1204.50,1204.75,772,1956,2728.00
08/30/2005,14:27,1204.75,1205.00,1204.75,1204.75,150,1057,1207.00
08/30/2005,14:28,1204.75,1205.00,1204.50,1204.50,22,1602,1624.00
08/30/2005,14:29,1204.25,1204.50,1204.00,1204.50,1109,1734,2843.00
08/30/2005,14:30,1204.25,1204.50,1203.75,1204.25,436,1545,1981.00
08/30/2005,14:31,1204.25,1205.75,1204.25,1205.50,7361,3280,10641.00
08/30/2005,14:32,1205.50,1206.25,1205.50,1205.75,3708,1761,5469.00
08/30/2005,14:33,1205.75,1206.25,1205.50,1206.00,822,285,1107.00
08/30/2005,14:34,1206.25,1207.75,1206.00,1207.50,9264,2378,11642.00
08/30/2005,14:35,1207.50,1208.75,1207.50,1208.00,6392,7259,13651.00
08/30/2005,14:36,1208.25,1208.25,1207.75,1208.25,3794,3300,7094.00
08/30/2005,14:37,1208.25,1208.50,1207.75,1208.00,1179,1784,2963.00
08/30/2005,14:38,1208.00,1208.00,1207.50,1208.00,3262,2159,5421.00
08/30/2005,14:39,1208.00,1209.00,1207.75,1208.75,4503,1964,6467.00
08/30/2005,14:40,1208.75,1209.75,1208.75,1209.00,7155,3863,11018.00
08/30/2005,14:41,1209.00,1209.00,1208.25,1209.00,2725,3444,6169.00
08/30/2005,14:42,1208.75,1209.25,1208.25,1208.25,1644,3291,4935.00
08/30/2005,14:43,1208.50,1208.75,1208.00,1208.50,1147,1971,3118.00
08/30/2005,14:44,1208.50,1209.00,1207.75,1208.00,3845,3724,7569.00
08/30/2005,14:45,1208.25,1209.00,1208.00,1208.75,2183,709,2892.00
08/30/2005,14:46,1208.75,1209.75,1208.50,1209.50,6150,1539,7689.00
08/30/2005,14:47,1209.75,1209.75,1208.75,1209.00,1186,2115,3301.00
08/30/2005,14:48,1208.75,1209.00,1208.50,1208.75,1092,1180,2272.00
08/30/2005,14:49,1208.75,1209.00,1208.25,1208.50,1695,2767,4462.00
08/30/2005,14:50,1208.50,1209.00,1208.50,1208.75,3080,456,3536.00
08/30/2005,14:51,1208.75,1209.00,1208.25,1208.75,2389,2361,4750.00
08/30/2005,14:52,1208.75,1209.25,1208.75,1209.00,1755,1061,2816.00
08/30/2005,14:53,1209.00,1209.25,1208.75,1209.00,342,464,806.00
08/30/2005,14:54,1209.00,1209.50,1208.75,1209.50,2448,181,2629.00
08/30/2005,14:55,1209.50,1209.50,1208.50,1208.50,937,2290,3227.00
08/30/2005,14:56,1208.75,1209.00,1208.50,1208.75,1376,1716,3092.00
08/30/2005,14:57,1208.75,1208.75,1208.50,1208.75,537,505,1042.00
08/30/2005,14:58,1209.00,1209.25,1208.75,1209.00,1584,1911,3495.00
08/30/2005,14:59,1209.00,1209.75,1209.00,1209.75,5327,972,6299.00
08/30/2005,15:00,1209.75,1210.25,1209.00,1209.75,8027,5741,13768.00
08/30/2005,15:01,1209.75,1210.25,1209.25,1209.50,4141,5423,9564.00
08/30/2005,15:02,1209.50,1210.00,1209.25,1210.00,2123,911,3034.00
08/30/2005,15:03,1210.00,1210.00,1209.75,1210.00,1860,51,1911.00
08/30/2005,15:04,1209.75,1210.00,1209.25,1209.25,670,3567,4237.00
08/30/2005,15:05,1209.50,1209.75,1209.25,1209.50,1566,1778,3344.00
08/30/2005,15:06,1209.50,1209.50,1209.25,1209.50,411,210,621.00
08/30/2005,15:07,1209.50,1210.00,1209.25,1210.00,2447,196,2643.00
08/30/2005,15:08,1210.00,1210.25,1209.50,1209.75,1529,1865,3394.00
08/30/2005,15:09,1209.50,1209.75,1208.75,1208.75,292,3099,3391.00
08/30/2005,15:10,1208.75,1209.00,1208.50,1208.75,517,2657,3174.00
08/30/2005,15:11,1208.75,1209.00,1208.50,1208.75,2084,2065,4149.00
08/30/2005,15:12,1208.75,1209.00,1208.75,1209.00,301,91,392.00
08/30/2005,15:13,1209.00,1209.00,1208.50,1208.75,439,810,1249.00
08/30/2005,15:14,1208.75,1209.25,1208.50,1209.00,2041,699,2740.00
08/30/2005,15:15,1209.25,1209.25,1208.25,1208.50,2678,3497,6175.00
08/30/2005,15:16,1208.75,1208.75,1208.50,1208.75,6,10,16.00
08/30/2005,15:31,1208.50,1208.50,1208.25,1208.50,42,141,183.00
08/30/2005,15:32,1208.50,1208.75,1208.50,1208.50,89,38,127.00
08/30/2005,15:33,1208.25,1208.50,1208.25,1208.50,67,7,74.00
08/30/2005,15:34,1208.50,1208.50,1208.50,1208.50,6,0,6.00
08/30/2005,15:35,1208.50,1208.50,1208.25,1208.50,13,6,19.00
08/30/2005,15:36,1208.25,1208.25,1208.00,1208.00,11,220,231.00
08/30/2005,15:37,1208.25,1208.25,1208.00,1208.00,3,43,46.00
08/30/2005,15:38,1208.25,1208.25,1208.00,1208.25,116,2,118.00
08/30/2005,15:39,1208.50,1208.50,1208.25,1208.25,2,1,3.00
08/30/2005,15:40,1208.25,1208.50,1208.25,1208.25,172,145,317.00
08/30/2005,15:41,1208.25,1208.25,1208.25,1208.25,0,291,291.00
08/30/2005,15:42,1208.25,1208.25,1208.25,1208.25,0,5,5.00
08/30/2005,15:43,1208.50,1208.50,1208.50,1208.50,93,0,93.00
08/30/2005,15:44,1208.50,1208.50,1208.50,1208.50,55,0,55.00
08/30/2005,15:45,1208.50,1208.50,1208.50,1208.50,29,0,29.00
08/30/2005,15:46,1208.50,1208.75,1208.50,1208.50,114,6,120.00
08/30/2005,15:47,1208.50,1208.50,1208.50,1208.50,0,6,6.00
08/30/2005,15:48,1208.50,1208.50,1208.50,1208.50,0,4,4.00
08/30/2005,15:49,1208.50,1208.75,1208.50,1208.75,1,6,7.00
08/30/2005,15:50,1208.50,1208.50,1208.50,1208.50,0,45,45.00
08/30/2005,15:53,1208.50,1208.50,1208.50,1208.50,0,1,1.00
08/30/2005,15:54,1208.25,1208.25,1208.25,1208.25,0,17,17.00
08/30/2005,15:56,1208.50,1208.75,1208.50,1208.75,105,0,105.00
08/30/2005,15:58,1208.75,1209.00,1208.75,1208.75,236,6,242.00
08/30/2005,16:00,1208.50,1208.50,1208.50,1208.50,0,196,196.00
08/30/2005,17:01,1207.50,1207.50,1207.00,1207.00,126,160,286.00
08/30/2005,17:02,1207.00,1207.00,1206.50,1206.50,42,293,335.00
08/30/2005,17:03,1206.75,1206.75,1206.75,1206.75,34,0,34.00
08/30/2005,17:04,1207.00,1207.00,1206.75,1206.75,2,17,19.00
08/30/2005,17:05,1206.75,1206.75,1206.50,1206.50,0,53,53.00
08/30/2005,17:06,1206.75,1206.75,1206.50,1206.75,28,2,30.00
08/30/2005,17:07,1207.00,1207.00,1206.75,1206.75,20,1,21.00
08/30/2005,17:08,1206.75,1206.75,1206.75,1206.75,0,1,1.00
08/30/2005,17:09,1206.75,1206.75,1206.75,1206.75,0,6,6.00
08/30/2005,17:10,1206.75,1206.75,1206.75,1206.75,0,23,23.00
08/30/2005,17:11,1206.75,1206.75,1206.75,1206.75,0,20,20.00
08/30/2005,17:12,1207.00,1207.00,1207.00,1207.00,7,0,7.00
08/30/2005,17:13,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/30/2005,17:14,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/30/2005,17:16,1207.00,1207.00,1207.00,1207.00,9,0,9.00
08/30/2005,17:17,1207.00,1207.00,1206.50,1206.75,6,330,336.00
08/30/2005,17:18,1206.75,1206.75,1206.75,1206.75,3,0,3.00
08/30/2005,17:19,1206.75,1206.75,1206.25,1206.25,10,155,165.00
08/30/2005,17:20,1206.25,1206.25,1206.00,1206.25,10,16,26.00
08/30/2005,17:21,1206.25,1206.25,1206.00,1206.00,44,1,45.00
08/30/2005,17:22,1206.25,1206.25,1206.25,1206.25,3,0,3.00
08/30/2005,17:23,1206.25,1206.25,1206.25,1206.25,9,0,9.00
08/30/2005,17:24,1206.00,1206.50,1205.75,1206.00,317,400,717.00
08/30/2005,17:25,1206.00,1206.00,1206.00,1206.00,0,9,9.00
08/30/2005,17:27,1206.25,1206.25,1206.25,1206.25,96,0,96.00
08/30/2005,17:28,1206.25,1206.25,1206.25,1206.25,1,0,1.00
08/30/2005,17:29,1206.25,1206.25,1206.25,1206.25,3,0,3.00
08/30/2005,17:30,1206.25,1206.25,1206.00,1206.00,2,10,12.00
08/30/2005,17:34,1206.25,1206.25,1206.00,1206.00,3,1,4.00
08/30/2005,17:36,1206.00,1206.25,1206.00,1206.25,6,2,8.00
08/30/2005,17:37,1206.25,1206.25,1206.00,1206.00,14,11,25.00
08/30/2005,17:38,1206.00,1206.00,1206.00,1206.00,0,4,4.00
08/30/2005,17:40,1206.25,1206.25,1206.25,1206.25,13,0,13.00
08/30/2005,17:41,1206.25,1206.25,1206.25,1206.25,6,0,6.00
08/30/2005,17:42,1206.25,1206.50,1206.25,1206.25,3,9,12.00
08/30/2005,17:43,1206.00,1206.25,1206.00,1206.00,2,115,117.00
08/30/2005,17:44,1206.00,1206.00,1206.00,1206.00,0,2,2.00
08/30/2005,17:45,1206.00,1206.00,1205.75,1206.00,1,19,20.00
08/30/2005,17:47,1206.00,1206.00,1206.00,1206.00,27,0,27.00
08/30/2005,17:48,1206.00,1206.00,1205.75,1205.75,13,8,21.00
08/30/2005,17:49,1205.75,1206.00,1205.75,1206.00,30,1,31.00
08/30/2005,17:51,1206.00,1206.00,1206.00,1206.00,6,0,6.00
08/30/2005,17:52,1206.00,1206.50,1206.00,1206.25,152,30,182.00
08/30/2005,17:54,1206.50,1206.50,1206.50,1206.50,4,0,4.00
08/30/2005,17:55,1206.25,1206.25,1206.25,1206.25,0,5,5.00
08/30/2005,17:56,1206.25,1206.50,1206.00,1206.25,5,40,45.00
08/30/2005,17:57,1206.25,1206.50,1206.25,1206.25,31,1,32.00
08/30/2005,17:59,1206.25,1206.25,1206.25,1206.25,0,4,4.00
08/30/2005,18:01,1206.25,1206.25,1206.25,1206.25,0,1,1.00
08/30/2005,18:02,1206.25,1206.25,1206.25,1206.25,0,2,2.00
08/30/2005,18:04,1206.25,1206.50,1206.25,1206.25,20,11,31.00
08/30/2005,18:05,1206.25,1206.50,1206.25,1206.50,10,3,13.00
08/30/2005,18:06,1206.50,1206.50,1206.50,1206.50,2,0,2.00
08/30/2005,18:07,1206.25,1206.50,1206.25,1206.50,21,10,31.00
08/30/2005,18:10,1206.50,1206.50,1206.50,1206.50,5,0,5.00
08/30/2005,18:11,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/30/2005,18:12,1206.50,1206.50,1206.50,1206.50,4,0,4.00
08/30/2005,18:13,1206.50,1206.75,1206.50,1206.75,4,0,4.00
08/30/2005,18:14,1206.50,1206.50,1206.50,1206.50,0,3,3.00
08/30/2005,18:18,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/30/2005,18:21,1206.50,1206.50,1206.50,1206.50,0,5,5.00
08/30/2005,18:22,1206.50,1206.50,1206.25,1206.50,2,2,4.00
08/30/2005,18:23,1206.50,1206.50,1206.50,1206.50,10,0,10.00
08/30/2005,18:24,1206.50,1206.50,1206.50,1206.50,3,0,3.00
08/30/2005,18:25,1206.50,1206.50,1206.50,1206.50,6,0,6.00
08/30/2005,18:26,1206.50,1206.50,1206.50,1206.50,2,0,2.00
08/30/2005,18:27,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/30/2005,18:29,1206.50,1206.50,1206.50,1206.50,5,0,5.00
08/30/2005,18:31,1206.75,1206.75,1206.50,1206.50,2,20,22.00
08/30/2005,18:34,1206.50,1206.75,1206.50,1206.75,2,1,3.00
08/30/2005,18:38,1206.75,1206.75,1206.75,1206.75,4,0,4.00
08/30/2005,18:42,1206.50,1206.50,1206.50,1206.50,0,5,5.00
08/30/2005,18:43,1206.50,1206.50,1206.50,1206.50,0,12,12.00
08/30/2005,18:46,1206.50,1206.50,1206.50,1206.50,0,20,20.00
08/30/2005,18:48,1206.50,1206.50,1206.50,1206.50,0,5,5.00
08/30/2005,18:49,1206.50,1206.50,1206.25,1206.25,0,41,41.00
08/30/2005,18:50,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/30/2005,18:51,1206.25,1206.25,1206.25,1206.25,0,2,2.00
08/30/2005,18:52,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/30/2005,18:53,1206.50,1206.50,1206.50,1206.50,2,0,2.00
08/30/2005,18:55,1206.50,1206.50,1206.50,1206.50,2,0,2.00
08/30/2005,18:56,1206.50,1206.50,1206.50,1206.50,3,0,3.00
08/30/2005,18:57,1206.50,1206.50,1206.50,1206.50,2,0,2.00
08/30/2005,19:00,1206.50,1207.00,1206.50,1206.75,201,5,206.00
08/30/2005,19:01,1207.00,1207.50,1207.00,1207.25,178,29,207.00
08/30/2005,19:02,1207.25,1207.50,1207.25,1207.50,15,1,16.00
08/30/2005,19:03,1207.25,1207.25,1207.25,1207.25,0,5,5.00
08/30/2005,19:06,1207.25,1207.25,1207.25,1207.25,0,24,24.00
08/30/2005,19:07,1207.25,1207.25,1207.00,1207.00,0,20,20.00
08/30/2005,19:08,1207.00,1207.00,1206.75,1206.75,0,49,49.00
08/30/2005,19:09,1206.75,1206.75,1206.50,1206.50,0,135,135.00
08/30/2005,19:10,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/30/2005,19:12,1206.50,1206.50,1206.50,1206.50,0,5,5.00
08/30/2005,19:13,1206.75,1206.75,1206.75,1206.75,2,0,2.00
08/30/2005,19:16,1206.75,1206.75,1206.50,1206.75,54,2,56.00
08/30/2005,19:17,1206.50,1206.50,1206.50,1206.50,0,25,25.00
08/30/2005,19:19,1206.75,1206.75,1206.75,1206.75,2,0,2.00
08/30/2005,19:20,1206.75,1206.75,1206.75,1206.75,6,0,6.00
08/30/2005,19:21,1206.50,1206.75,1206.50,1206.75,30,22,52.00
08/30/2005,19:22,1206.75,1206.75,1206.75,1206.75,10,0,10.00
08/30/2005,19:23,1206.75,1206.75,1206.75,1206.75,5,0,5.00
08/30/2005,19:24,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/30/2005,19:25,1206.75,1206.75,1206.75,1206.75,1,0,1.00
08/30/2005,19:27,1206.75,1206.75,1206.75,1206.75,3,0,3.00
08/30/2005,19:30,1206.50,1206.75,1206.50,1206.75,9,50,59.00
08/30/2005,19:35,1206.75,1206.75,1206.75,1206.75,3,0,3.00
08/30/2005,19:36,1206.75,1206.75,1206.50,1206.75,3,5,8.00
08/30/2005,19:37,1206.75,1206.75,1206.75,1206.75,24,0,24.00
08/30/2005,19:39,1206.50,1206.75,1206.50,1206.50,1,5,6.00
08/30/2005,19:40,1206.75,1206.75,1206.75,1206.75,2,0,2.00
08/30/2005,19:41,1206.75,1206.75,1206.75,1206.75,15,0,15.00
08/30/2005,19:42,1206.75,1206.75,1206.75,1206.75,44,0,44.00
08/30/2005,19:43,1206.75,1206.75,1206.75,1206.75,4,0,4.00
08/30/2005,19:44,1206.75,1206.75,1206.75,1206.75,5,0,5.00
08/30/2005,19:45,1206.75,1207.00,1206.75,1207.00,11,0,11.00
08/30/2005,19:47,1207.00,1207.00,1207.00,1207.00,22,0,22.00
08/30/2005,19:48,1207.00,1207.00,1207.00,1207.00,20,0,20.00
08/30/2005,19:50,1207.00,1207.00,1207.00,1207.00,10,0,10.00
08/30/2005,19:51,1207.00,1207.00,1207.00,1207.00,32,0,32.00
08/30/2005,19:52,1206.75,1206.75,1206.75,1206.75,0,1,1.00
08/30/2005,19:53,1206.75,1206.75,1206.75,1206.75,0,8,8.00
08/30/2005,19:54,1206.75,1207.25,1206.75,1207.25,201,51,252.00
08/30/2005,19:55,1207.25,1207.25,1207.25,1207.25,49,0,49.00
08/30/2005,19:56,1207.25,1207.25,1207.25,1207.25,5,0,5.00
08/30/2005,19:57,1207.25,1207.50,1207.25,1207.50,11,0,11.00
08/30/2005,19:58,1207.50,1207.50,1207.50,1207.50,64,0,64.00
08/30/2005,19:59,1207.50,1207.50,1207.50,1207.50,46,0,46.00
08/30/2005,20:00,1207.50,1207.50,1207.50,1207.50,1,0,1.00
08/30/2005,20:01,1207.50,1207.50,1207.50,1207.50,19,0,19.00
08/30/2005,20:03,1207.75,1207.75,1207.75,1207.75,8,0,8.00
08/30/2005,20:04,1207.75,1207.75,1207.50,1207.50,1,15,16.00
08/30/2005,20:08,1207.50,1207.50,1207.50,1207.50,0,2,2.00
08/30/2005,20:09,1207.75,1207.75,1207.75,1207.75,17,0,17.00
08/30/2005,20:10,1207.75,1207.75,1207.75,1207.75,5,0,5.00
08/30/2005,20:11,1207.75,1207.75,1207.75,1207.75,1,0,1.00
08/30/2005,20:12,1207.50,1207.50,1207.50,1207.50,0,6,6.00
08/30/2005,20:16,1207.75,1207.75,1207.75,1207.75,56,0,56.00
08/30/2005,20:17,1207.75,1207.75,1207.75,1207.75,5,0,5.00
08/30/2005,20:20,1207.50,1207.50,1207.50,1207.50,0,1,1.00
08/30/2005,20:21,1207.50,1207.50,1207.50,1207.50,0,1,1.00
08/30/2005,20:22,1207.75,1207.75,1207.75,1207.75,53,0,53.00
08/30/2005,20:23,1207.75,1207.75,1207.75,1207.75,3,0,3.00
08/30/2005,20:25,1207.50,1207.50,1207.50,1207.50,0,2,2.00
08/30/2005,20:27,1207.75,1207.75,1207.75,1207.75,7,0,7.00
08/30/2005,20:28,1207.75,1207.75,1207.75,1207.75,7,0,7.00
08/30/2005,20:29,1207.75,1207.75,1207.75,1207.75,6,0,6.00
08/30/2005,20:30,1208.00,1208.00,1208.00,1208.00,5,0,5.00
08/30/2005,20:31,1207.75,1207.75,1207.75,1207.75,0,25,25.00
08/30/2005,20:32,1207.75,1207.75,1207.75,1207.75,0,1,1.00
08/30/2005,20:34,1207.75,1207.75,1207.75,1207.75,0,7,7.00
08/30/2005,20:37,1207.75,1207.75,1207.50,1207.50,0,6,6.00
08/30/2005,20:41,1207.75,1207.75,1207.75,1207.75,2,0,2.00
08/30/2005,20:45,1207.50,1207.75,1207.50,1207.75,9,2,11.00
08/30/2005,20:46,1207.75,1207.75,1207.75,1207.75,2,0,2.00
08/30/2005,20:48,1207.75,1207.75,1207.75,1207.75,2,0,2.00
08/30/2005,20:52,1207.50,1207.50,1207.50,1207.50,0,48,48.00
08/30/2005,20:53,1207.25,1207.25,1207.25,1207.25,0,10,10.00
08/30/2005,20:54,1207.50,1207.50,1207.50,1207.50,1,0,1.00
08/30/2005,20:56,1207.25,1207.25,1207.25,1207.25,0,1,1.00
08/30/2005,20:57,1207.25,1207.50,1207.25,1207.50,1,1,2.00
08/30/2005,20:58,1207.25,1207.25,1207.25,1207.25,0,7,7.00
08/30/2005,20:59,1207.25,1207.25,1207.25,1207.25,0,39,39.00
08/30/2005,21:00,1207.00,1207.00,1207.00,1207.00,0,1,1.00
08/30/2005,21:01,1207.00,1207.00,1207.00,1207.00,0,6,6.00
08/30/2005,21:02,1207.00,1207.00,1207.00,1207.00,0,6,6.00
08/30/2005,21:03,1207.25,1207.25,1207.25,1207.25,12,0,12.00
08/30/2005,21:04,1207.25,1207.25,1207.25,1207.25,7,0,7.00
08/30/2005,21:06,1207.25,1207.25,1207.25,1207.25,19,0,19.00
08/30/2005,21:07,1207.25,1207.25,1207.25,1207.25,27,0,27.00
08/30/2005,21:08,1207.25,1207.25,1207.25,1207.25,3,0,3.00
08/30/2005,21:09,1207.25,1207.50,1207.25,1207.50,9,0,9.00
08/30/2005,21:14,1207.25,1207.25,1206.75,1206.75,0,154,154.00
08/30/2005,21:15,1206.75,1206.75,1206.75,1206.75,0,8,8.00
08/30/2005,21:16,1207.00,1207.00,1207.00,1207.00,69,0,69.00
08/30/2005,21:17,1207.00,1207.00,1206.75,1206.75,15,15,30.00
08/30/2005,21:18,1207.00,1207.00,1207.00,1207.00,12,0,12.00
08/30/2005,21:19,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/30/2005,21:21,1206.75,1207.00,1206.75,1206.75,1,4,5.00
08/30/2005,21:24,1207.00,1207.00,1207.00,1207.00,5,0,5.00
08/30/2005,21:28,1206.75,1207.00,1206.75,1207.00,44,8,52.00
08/30/2005,21:29,1207.00,1207.00,1207.00,1207.00,9,0,9.00
08/30/2005,21:30,1207.00,1207.00,1207.00,1207.00,11,0,11.00
08/30/2005,21:31,1207.00,1207.00,1207.00,1207.00,8,0,8.00
08/30/2005,21:32,1207.00,1207.00,1206.75,1206.75,4,4,8.00
08/30/2005,21:33,1206.75,1206.75,1206.75,1206.75,0,4,4.00
08/30/2005,21:34,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/30/2005,21:35,1207.00,1207.00,1207.00,1207.00,3,0,3.00
08/30/2005,21:36,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/30/2005,21:38,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/30/2005,21:41,1207.00,1207.00,1207.00,1207.00,2,0,2.00
08/30/2005,21:43,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/30/2005,21:47,1207.25,1207.25,1207.25,1207.25,5,0,5.00
08/30/2005,21:53,1207.00,1207.00,1206.75,1206.75,0,21,21.00
08/30/2005,21:54,1206.75,1207.00,1206.75,1207.00,1,32,33.00
08/30/2005,21:57,1206.75,1206.75,1206.75,1206.75,0,16,16.00
08/30/2005,22:00,1206.75,1206.75,1206.75,1206.75,0,2,2.00
08/30/2005,22:03,1206.75,1206.75,1206.75,1206.75,0,26,26.00
08/30/2005,22:04,1206.75,1206.75,1206.75,1206.75,0,2,2.00
08/30/2005,22:05,1206.75,1206.75,1206.75,1206.75,0,10,10.00
08/30/2005,22:09,1206.75,1206.75,1206.75,1206.75,0,5,5.00
08/30/2005,22:12,1206.75,1206.75,1206.75,1206.75,0,47,47.00
08/30/2005,22:13,1206.75,1206.75,1206.75,1206.75,0,2,2.00
08/30/2005,22:16,1206.50,1206.50,1206.50,1206.50,0,51,51.00
08/30/2005,22:17,1206.50,1206.75,1206.50,1206.50,1,10,11.00
08/30/2005,22:19,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/30/2005,22:20,1206.50,1206.50,1206.50,1206.50,0,12,12.00
08/30/2005,22:21,1206.50,1206.50,1206.50,1206.50,0,10,10.00
08/30/2005,22:22,1206.50,1206.50,1206.50,1206.50,0,9,9.00
08/30/2005,22:23,1206.50,1206.50,1206.25,1206.25,0,11,11.00
08/30/2005,22:24,1206.25,1206.25,1206.25,1206.25,0,13,13.00
08/30/2005,22:25,1206.25,1206.25,1206.25,1206.25,0,31,31.00
08/30/2005,22:26,1206.25,1206.25,1206.25,1206.25,0,11,11.00
08/30/2005,22:28,1206.25,1206.25,1206.25,1206.25,0,1,1.00
08/30/2005,22:30,1206.25,1206.25,1206.25,1206.25,0,23,23.00
08/30/2005,22:31,1206.25,1206.25,1206.25,1206.25,0,5,5.00
08/30/2005,22:32,1206.25,1206.25,1206.00,1206.00,5,113,118.00
08/30/2005,22:33,1206.25,1206.25,1206.25,1206.25,20,0,20.00
08/30/2005,22:34,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/30/2005,22:35,1206.25,1206.25,1206.25,1206.25,0,8,8.00
08/30/2005,22:38,1206.25,1206.25,1206.25,1206.25,0,2,2.00
08/30/2005,22:39,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/30/2005,22:40,1206.25,1206.25,1206.00,1206.00,0,29,29.00
08/30/2005,22:41,1206.25,1206.25,1206.00,1206.00,6,1,7.00
08/30/2005,22:43,1206.00,1206.00,1206.00,1206.00,0,1,1.00
08/30/2005,22:44,1206.25,1206.25,1206.25,1206.25,5,0,5.00
08/30/2005,22:47,1206.25,1206.50,1206.25,1206.50,31,0,31.00
08/30/2005,22:49,1206.25,1206.50,1206.25,1206.50,3,1,4.00
08/30/2005,22:51,1206.25,1206.25,1206.25,1206.25,0,2,2.00
08/30/2005,22:52,1206.25,1206.50,1206.25,1206.50,1,10,11.00
08/30/2005,22:53,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/30/2005,22:56,1206.50,1206.50,1206.50,1206.50,3,0,3.00
08/30/2005,22:57,1206.50,1206.50,1206.50,1206.50,5,0,5.00
08/30/2005,22:59,1206.25,1206.25,1206.25,1206.25,0,2,2.00
08/30/2005,23:03,1206.50,1206.75,1206.50,1206.75,47,0,47.00
08/30/2005,23:04,1206.50,1206.50,1206.50,1206.50,0,43,43.00
08/30/2005,23:05,1206.75,1206.75,1206.75,1206.75,1,0,1.00
08/30/2005,23:06,1206.75,1206.75,1206.75,1206.75,1,0,1.00
08/30/2005,23:07,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/30/2005,23:09,1206.75,1206.75,1206.75,1206.75,15,0,15.00
08/30/2005,23:11,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/30/2005,23:13,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/30/2005,23:15,1206.50,1206.50,1206.50,1206.50,0,6,6.00
08/30/2005,23:17,1206.75,1206.75,1206.75,1206.75,1,0,1.00
08/30/2005,23:19,1206.50,1206.50,1206.50,1206.50,0,5,5.00
08/30/2005,23:21,1206.50,1206.50,1206.50,1206.50,0,2,2.00
08/30/2005,23:23,1206.75,1206.75,1206.75,1206.75,6,0,6.00
08/30/2005,23:24,1206.50,1206.75,1206.50,1206.75,1,1,2.00
08/30/2005,23:25,1206.75,1206.75,1206.50,1206.50,1,1,2.00
08/30/2005,23:26,1206.50,1206.75,1206.50,1206.75,6,6,12.00
08/30/2005,23:28,1206.75,1206.75,1206.75,1206.75,1,0,1.00
08/30/2005,23:31,1206.75,1206.75,1206.75,1206.75,8,0,8.00
08/30/2005,23:37,1207.00,1207.00,1207.00,1207.00,15,0,15.00
08/30/2005,23:44,1207.00,1207.00,1207.00,1207.00,2,0,2.00
08/30/2005,23:49,1207.00,1207.00,1207.00,1207.00,30,0,30.00
08/30/2005,23:50,1207.00,1207.00,1207.00,1207.00,2,0,2.00
08/30/2005,23:58,1206.75,1206.75,1206.75,1206.75,0,5,5.00
08/31/2005,00:01,1207.00,1207.00,1207.00,1207.00,1,0,1.00
08/31/2005,00:02,1206.75,1206.75,1206.75,1206.75,0,39,39.00
08/31/2005,00:04,1206.75,1206.75,1206.50,1206.50,0,2,2.00
08/31/2005,00:05,1206.50,1206.50,1206.50,1206.50,0,5,5.00
08/31/2005,00:07,1206.50,1206.50,1206.50,1206.50,0,25,25.00
08/31/2005,00:09,1206.75,1206.75,1206.75,1206.75,1,0,1.00
08/31/2005,00:17,1206.50,1206.50,1206.50,1206.50,0,1,1.00
08/31/2005,00:19,1206.50,1206.50,1206.50,1206.50,0,6,6.00
08/31/2005,00:20,1206.75,1206.75,1206.75,1206.75,4,0,4.00
08/31/2005,00:27,1206.50,1206.75,1206.50,1206.75,1,35,36.00
08/31/2005,00:30,1206.50,1206.75,1206.50,1206.75,1,67,68.00
08/31/2005,00:32,1206.50,1206.50,1206.50,1206.50,0,15,15.00
08/31/2005,00:34,1206.50,1206.50,1206.50,1206.50,0,50,50.00
08/31/2005,00:43,1206.50,1206.50,1206.25,1206.50,27,65,92.00
08/31/2005,00:47,1206.50,1206.50,1206.50,1206.50,5,0,5.00
08/31/2005,00:48,1206.50,1206.75,1206.50,1206.75,4,0,4.00
08/31/2005,00:53,1206.50,1206.50,1206.50,1206.50,0,121,121.00
08/31/2005,00:54,1206.50,1206.50,1206.50,1206.50,0,2,2.00
08/31/2005,00:55,1206.50,1206.50,1206.50,1206.50,0,7,7.00
08/31/2005,00:57,1206.50,1206.50,1206.50,1206.50,0,6,6.00
08/31/2005,01:01,1206.25,1206.25,1206.25,1206.25,0,4,4.00
08/31/2005,01:02,1206.50,1206.50,1206.25,1206.25,1,5,6.00
08/31/2005,01:03,1206.50,1206.50,1206.50,1206.50,39,0,39.00
08/31/2005,01:06,1206.50,1206.50,1206.50,1206.50,11,0,11.00
08/31/2005,01:09,1206.50,1206.50,1206.50,1206.50,15,0,15.00
08/31/2005,01:11,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/31/2005,01:12,1206.50,1206.50,1206.50,1206.50,43,0,43.00
08/31/2005,01:13,1206.50,1206.50,1206.50,1206.50,2,0,2.00
08/31/2005,01:14,1206.50,1206.50,1206.50,1206.50,11,0,11.00
08/31/2005,01:16,1206.50,1206.50,1206.50,1206.50,12,0,12.00
08/31/2005,01:17,1206.50,1206.50,1206.25,1206.25,87,1,88.00
08/31/2005,01:18,1206.50,1206.50,1206.25,1206.25,6,24,30.00
08/31/2005,01:19,1206.25,1206.25,1206.25,1206.25,0,32,32.00
08/31/2005,01:20,1206.00,1206.25,1206.00,1206.25,1,1,2.00
08/31/2005,01:21,1206.00,1206.00,1206.00,1206.00,0,2,2.00
08/31/2005,01:22,1206.00,1206.00,1206.00,1206.00,0,100,100.00
08/31/2005,01:23,1206.25,1206.25,1205.75,1206.00,7,103,110.00
08/31/2005,01:24,1206.00,1206.00,1206.00,1206.00,1,0,1.00
08/31/2005,01:26,1206.00,1206.00,1206.00,1206.00,2,0,2.00
08/31/2005,01:27,1206.25,1206.25,1206.25,1206.25,1,0,1.00
08/31/2005,01:28,1206.25,1206.25,1206.25,1206.25,19,0,19.00
08/31/2005,01:34,1206.50,1206.50,1206.50,1206.50,1,0,1.00
08/31/2005,01:35,1206.50,1206.50,1206.50,1206.50,5,0,5.00
08/31/2005,01:36,1206.50,1206.50,1206.50,1206.50,30,0,30.00
08/31/2005,01:37,1206.50,1206.75,1206.50,1206.50,22,29,51.00
08/31/2005,01:38,1206.75,1206.75,1206.75,1206.75,3,0,3.00
08/31/2005,01:40,1206.75,1206.75,1206.50,1206.50,30,17,47.00
08/31/2005,01:42,1206.50,1206.50,1206.50,1206.50,0,23,23.00
08/31/2005,01:43,1206.50,1206.50,1206.50,1206.50,0,43,43.00
08/31/2005,01:44,1206.50,1206.50,1206.50,1206.50,0,10,10.00
08/31/2005,01:45,1206.75,1206.75,1206.75,1206.75,26,0,26.00
08/31/2005,01:47,1206.75,1206.75,1206.75,1206.75,1,0,1.00
08/31/2005,01:49,1206.75,1206.75,1206.75,1206.75,10,0,10.00
08/31/2005,01:50,1206.50,1206.50,1206.50,1206.50,0,5,5.00
08/31/2005,01:51,1206.50,1206.75,1206.25,1206.75,37,7,44.00
08/31/2005,01:53,1206.25,1206.25,1206.25,1206.25,0,5,5.00
08/31/2005,01:54,1206.25,1206.25,1206.25,1206.25,0,21,21.00
08/31/2005,01:56,1206.50,1206.75,1206.25,1206.25,86,20,106.00
08/31/2005,01:57,1206.50,1206.50,1206.25,1206.50,50,1,51.00
08/31/2005,01:58,1206.50,1206.50,1206.50,1206.50,8,0,8.00
08/31/2005,01:59,1206.50,1206.50,1206.50,1206.50,18,0,18.00
08/31/2005,02:00,1206.50,1206.75,1206.50,1206.50,15,120,135.00
08/31/2005,02:01,1206.25,1206.25,1205.75,1206.00,47,128,175.00
08/31/2005,02:02,1206.00,1206.00,1206.00,1206.00,47,0,47.00
08/31/2005,02:03,1206.00,1206.00,1206.00,1206.00,155,0,155.00
08/31/2005,02:04,1206.00,1206.00,1206.00,1206.00,18,0,18.00
08/31/2005,02:05,1206.00,1206.00,1206.00,1206.00,120,0,120.00
08/31/2005,02:06,1206.00,1206.00,1205.75,1205.75,89,3,92.00
08/31/2005,02:07,1205.75,1206.00,1205.75,1206.00,112,55,167.00
08/31/2005,02:08,1206.00,1206.00,1205.50,1205.75,42,196,238.00
08/31/2005,02:09,1205.50,1205.75,1205.50,1205.50,19,89,108.00
08/31/2005,02:10,1205.50,1205.50,1205.50,1205.50,0,15,15.00
08/31/2005,02:11,1205.50,1205.75,1205.50,1205.75,97,4,101.00
08/31/2005,02:12,1206.00,1206.25,1206.00,1206.25,76,0,76.00
08/31/2005,02:13,1206.25,1206.50,1206.00,1206.50,135,4,139.00
08/31/2005,02:14,1206.75,1206.75,1206.50,1206.50,59,11,70.00
08/31/2005,02:15,1206.75,1207.00,1206.75,1207.00,114,0,114.00
08/31/2005,02:16,1207.00,1207.50,1207.00,1207.25,158,50,208.00
08/31/2005,02:17,1207.00,1207.00,1206.75,1207.00,10,41,51.00
08/31/2005,02:18,1207.00,1207.50,1207.00,1207.50,23,1,24.00
08/31/2005,02:19,1207.25,1207.25,1207.25,1207.25,0,5,5.00
08/31/2005,02:20,1207.50,1208.25,1207.50,1208.00,460,7,467.00
08/31/2005,02:21,1208.25,1208.25,1208.00,1208.00,93,32,125.00
08/31/2005,02:22,1208.00,1208.00,1208.00,1208.00,0,26,26.00
08/31/2005,02:23,1207.75,1208.25,1207.75,1208.25,247,1,248.00
08/31/2005,02:24,1208.25,1208.50,1208.00,1208.25,112,68,180.00
08/31/2005,02:25,1208.25,1208.25,1208.00,1208.00,203,3,206.00
08/31/2005,02:26,1208.00,1208.00,1207.75,1208.00,23,43,66.00
08/31/2005,02:27,1208.25,1208.25,1208.00,1208.25,55,3,58.00
08/31/2005,02:28,1208.25,1208.25,1208.25,1208.25,98,0,98.00
08/31/2005,02:29,1208.25,1208.25,1208.25,1208.25,12,0,12.00
08/31/2005,02:30,1208.25,1208.25,1208.25,1208.25,15,0,15.00
08/31/2005,02:31,1208.25,1208.25,1208.25,1208.25,14,0,14.00
08/31/2005,02:32,1208.50,1209.00,1208.50,1209.00,327,0,327.00
08/31/2005,02:33,1208.75,1209.00,1208.75,1209.00,66,12,78.00
08/31/2005,02:34,1209.00,1209.00,1208.75,1209.00,128,4,132.00
08/31/2005,02:35,1208.75,1209.00,1208.75,1208.75,7,174,181.00
08/31/2005,02:36,1208.50,1208.50,1208.50,1208.50,0,60,60.00
08/31/2005,02:37,1208.50,1208.75,1208.25,1208.50,129,139,268.00
08/31/2005,02:38,1208.50,1208.75,1208.25,1208.75,99,12,111.00
08/31/2005,02:39,1208.75,1208.75,1208.50,1208.50,57,1,58.00
08/31/2005,02:40,1208.50,1209.00,1208.50,1209.00,34,3,37.00
08/31/2005,02:41,1209.00,1209.50,1209.00,1209.25,744,34,778.00
08/31/2005,02:42,1209.25,1209.75,1209.25,1209.75,295,14,309.00
08/31/2005,02:43,1209.50,1209.50,1209.25,1209.25,0,68,68.00
08/31/2005,02:44,1209.25,1209.25,1209.00,1209.00,1,70,71.00
08/31/2005,02:45,1209.00,1209.00,1208.75,1208.75,14,35,49.00
08/31/2005,02:46,1208.75,1209.00,1208.50,1208.50,70,241,311.00
08/31/2005,02:47,1208.75,1208.75,1208.50,1208.75,66,1,67.00
08/31/2005,02:48,1208.75,1208.75,1208.25,1208.50,18,93,111.00
08/31/2005,02:49,1208.50,1208.50,1208.25,1208.50,46,5,51.00
08/31/2005,02:50,1208.50,1208.50,1208.25,1208.25,58,2,60.00
08/31/2005,02:51,1208.25,1208.50,1208.25,1208.50,50,6,56.00
08/31/2005,02:52,1208.50,1208.75,1208.50,1208.50,26,3,29.00
08/31/2005,02:53,1208.50,1208.75,1208.50,1208.50,1,75,76.00
08/31/2005,02:54,1208.50,1208.50,1207.75,1207.75,209,355,564.00
08/31/2005,02:55,1207.75,1208.25,1207.75,1208.00,10,7,17.00
08/31/2005,02:56,1208.00,1208.00,1208.00,1208.00,0,106,106.00
08/31/2005,02:57,1208.00,1208.00,1208.00,1208.00,0,53,53.00
08/31/2005,02:58,1208.00,1208.25,1208.00,1208.00,243,188,431.00
08/31/2005,02:59,1208.00,1208.00,1208.00,1208.00,0,35,35.00
08/31/2005,03:00,1208.00,1208.00,1207.75,1207.75,0,43,43.00
08/31/2005,03:01,1208.00,1208.00,1208.00,1208.00,21,0,21.00
08/31/2005,03:02,1208.25,1208.25,1208.00,1208.00,1,49,50.00
08/31/2005,03:03,1208.00,1208.25,1208.00,1208.25,5,6,11.00
08/31/2005,03:04,1208.25,1208.25,1208.00,1208.25,120,106,226.00
08/31/2005,03:05,1208.25,1208.25,1208.00,1208.00,22,5,27.00
08/31/2005,03:06,1208.25,1208.25,1208.00,1208.00,1,49,50.00
08/31/2005,03:07,1208.00,1208.00,1208.00,1208.00,0,31,31.00
08/31/2005,03:08,1208.25,1208.25,1208.00,1208.00,25,6,31.00
08/31/2005,03:09,1208.00,1208.50,1208.00,1208.50,62,1,63.00
08/31/2005,03:10,1208.25,1208.25,1208.00,1208.00,0,81,81.00
08/31/2005,03:11,1208.00,1208.00,1208.00,1208.00,0,12,12.00
08/31/2005,03:12,1208.00,1208.00,1208.00,1208.00,0,1,1.00
08/31/2005,03:13,1208.00,1208.00,1208.00,1208.00,0,60,60.00
08/31/2005,03:14,1208.00,1208.25,1208.00,1208.25,81,9,90.00
08/31/2005,03:15,1208.25,1208.25,1208.25,1208.25,70,0,70.00
08/31/2005,03:16,1208.25,1208.50,1208.25,1208.25,39,32,71.00
08/31/2005,03:17,1208.25,1208.25,1208.25,1208.25,0,253,253.00
08/31/2005,03:18,1208.25,1208.25,1208.00,1208.00,0,126,126.00
08/31/2005,03:19,1208.00,1208.00,1207.50,1207.75,5,94,99.00
08/31/2005,03:20,1207.50,1207.50,1207.25,1207.50,29,136,165.00
08/31/2005,03:21,1207.75,1207.75,1207.75,1207.75,3,0,3.00
08/31/2005,03:22,1207.75,1207.75,1207.75,1207.75,6,0,6.00
08/31/2005,03:23,1207.75,1207.75,1207.75,1207.75,2,0,2.00
08/31/2005,03:24,1207.50,1207.75,1207.50,1207.75,30,40,70.00
08/31/2005,03:26,1207.75,1207.75,1207.75,1207.75,1,0,1.00
08/31/2005,03:27,1207.50,1207.75,1207.25,1207.50,72,96,168.00
08/31/2005,03:28,1207.50,1207.75,1207.25,1207.50,80,11,91.00
08/31/2005,03:29,1207.50,1207.50,1207.25,1207.50,7,3,10.00
08/31/2005,03:30,1207.50,1207.75,1207.50,1207.75,5,0,5.00
08/31/2005,03:31,1207.75,1208.00,1207.75,1208.00,119,0,119.00
08/31/2005,03:32,1208.00,1208.25,1208.00,1208.25,19,0,19.00
08/31/2005,03:33,1208.25,1208.50,1208.25,1208.25,56,65,121.00
08/31/2005,03:34,1208.25,1208.25,1208.25,1208.25,0,37,37.00
08/31/2005,03:35,1208.25,1209.00,1208.25,1208.75,178,129,307.00
08/31/2005,03:36,1208.75,1209.00,1208.50,1208.75,37,30,67.00
08/31/2005,03:37,1208.50,1208.50,1208.25,1208.25,0,66,66.00
08/31/2005,03:38,1208.25,1208.25,1208.00,1208.00,0,70,70.00
08/31/2005,03:39,1208.00,1208.00,1208.00,1208.00,0,21,21.00
08/31/2005,03:40,1208.25,1208.75,1208.25,1208.50,71,3,74.00
08/31/2005,03:41,1208.50,1208.50,1208.25,1208.25,0,87,87.00
08/31/2005,03:42,1208.00,1208.25,1208.00,1208.25,2,16,18.00
08/31/2005,03:43,1208.00,1208.00,1208.00,1208.00,0,30,30.00
08/31/2005,03:44,1208.00,1208.00,1208.00,1208.00,0,11,11.00
08/31/2005,03:45,1208.00,1208.00,1208.00,1208.00,0,24,24.00
08/31/2005,03:46,1208.00,1208.25,1208.00,1208.25,1,20,21.00
08/31/2005,03:47,1208.00,1208.00,1208.00,1208.00,0,66,66.00
08/31/2005,03:48,1208.00,1208.00,1208.00,1208.00,0,17,17.00
08/31/2005,03:49,1208.00,1208.00,1207.75,1207.75,0,3,3.00
08/31/2005,03:50,1208.00,1208.00,1207.75,1207.75,1,3,4.00
08/31/2005,03:51,1207.75,1207.75,1207.75,1207.75,0,1,1.00
08/31/2005,03:52,1207.75,1207.75,1207.50,1207.50,70,96,166.00
08/31/2005,03:53,1207.50,1207.75,1207.00,1207.25,36,397,433.00
08/31/2005,03:54,1207.25,1207.25,1206.75,1207.00,130,91,221.00
08/31/2005,03:55,1207.00,1207.00,1206.50,1206.75,71,73,144.00
08/31/2005,03:56,1206.75,1207.00,1206.50,1207.00,33,3,36.00
08/31/2005,03:57,1207.00,1207.00,1207.00,1207.00,101,0,101.00
08/31/2005,03:58,1207.25,1207.25,1207.25,1207.25,61,0,61.00
08/31/2005,03:59,1207.25,1207.25,1207.00,1207.00,2,45,47.00
08/31/2005,04:00,1207.00,1207.00,1207.00,1207.00,0,4,4.00
08/31/2005,04:01,1207.25,1207.25,1207.00,1207.00,2,1,3.00
08/31/2005,04:02,1207.25,1207.25,1207.00,1207.00,3,246,249.00
08/31/2005,04:03,1207.00,1207.00,1206.50,1206.75,18,108,126.00
08/31/2005,04:04,1206.75,1207.00,1206.75,1207.00,18,0,18.00
08/31/2005,04:05,1207.00,1207.50,1207.00,1207.50,63,0,63.00
08/31/2005,04:06,1207.50,1207.50,1207.50,1207.50,79,0,79.00
08/31/2005,04:07,1207.50,1207.75,1207.50,1207.75,103,1,104.00
08/31/2005,04:10,1207.75,1208.00,1207.75,1208.00,35,33,68.00
08/31/2005,04:11,1207.75,1208.00,1207.75,1207.75,1,32,33.00
08/31/2005,04:12,1207.75,1208.00,1207.50,1207.75,28,23,51.00
08/31/2005,04:13,1207.75,1208.00,1207.50,1207.75,47,4,51.00
08/31/2005,04:14,1208.00,1208.00,1207.75,1207.75,1,7,8.00
08/31/2005,04:15,1207.75,1207.75,1207.75,1207.75,0,4,4.00
08/31/2005,04:16,1207.50,1207.50,1207.50,1207.50,0,10,10.00
08/31/2005,04:17,1207.50,1207.75,1207.50,1207.75,6,1,7.00
08/31/2005,04:19,1207.75,1207.75,1207.50,1207.50,77,5,82.00
08/31/2005,04:20,1207.50,1207.50,1207.50,1207.50,0,6,6.00
08/31/2005,04:21,1207.75,1207.75,1207.75,1207.75,1,0,1.00
08/31/2005,04:22,1207.50,1207.75,1207.50,1207.50,5,16,21.00
08/31/2005,04:24,1207.50,1207.50,1207.50,1207.50,0,2,2.00
08/31/2005,04:25,1207.75,1208.00,1207.75,1208.00,122,0,122.00
08/31/2005,04:26,1208.00,1208.25,1207.75,1208.00,102,2,104.00
08/31/2005,04:27,1207.75,1207.75,1207.75,1207.75,0,41,41.00
08/31/2005,04:28,1207.75,1207.75,1207.50,1207.50,0,39,39.00
08/31/2005,04:29,1207.75,1207.75,1207.75,1207.75,31,0,31.00
08/31/2005,04:30,1207.75,1207.75,1207.75,1207.75,31,0,31.00
08/31/2005,04:32,1208.00,1208.25,1208.00,1208.00,164,3,167.00
08/31/2005,04:33,1208.25,1208.50,1208.25,1208.50,75,0,75.00
08/31/2005,04:34,1208.25,1208.25,1208.25,1208.25,0,19,19.00
08/31/2005,04:35,1208.25,1208.25,1208.25,1208.25,0,11,11.00
08/31/2005,04:36,1208.25,1208.25,1208.25,1208.25,0,16,16.00
08/31/2005,04:37,1208.25,1208.50,1208.25,1208.50,1,6,7.00
08/31/2005,04:38,1208.25,1208.25,1208.25,1208.25,0,20,20.00
08/31/2005,04:39,1208.00,1208.00,1207.75,1207.75,0,51,51.00
08/31/2005,04:40,1208.00,1208.00,1208.00,1208.00,20,0,20.00
08/31/2005,04:41,1208.00,1208.00,1208.00,1208.00,41,0,41.00
08/31/2005,04:43,1208.00,1208.00,1208.00,1208.00,41,0,41.00
08/31/2005,04:44,1208.00,1208.00,1208.00,1208.00,74,0,74.00
08/31/2005,04:45,1208.25,1208.25,1208.25,1208.25,14,0,14.00
08/31/2005,04:46,1208.00,1208.00,1208.00,1208.00,0,1,1.00
08/31/2005,04:47,1208.00,1208.00,1207.75,1207.75,0,165,165.00
08/31/2005,04:48,1207.75,1207.75,1207.50,1207.50,0,13,13.00
08/31/2005,04:49,1207.75,1207.75,1207.25,1207.25,68,120,188.00
08/31/2005,04:50,1207.50,1207.50,1207.25,1207.50,36,2,38.00
08/31/2005,04:51,1207.50,1207.50,1207.25,1207.25,5,3,8.00
08/31/2005,04:52,1207.25,1207.25,1207.25,1207.25,0,12,12.00
08/31/2005,04:54,1207.50,1207.50,1207.50,1207.50,33,0,33.00
08/31/2005,04:55,1207.50,1207.50,1207.50,1207.50,95,0,95.00
08/31/2005,04:56,1207.50,1207.75,1207.50,1207.75,32,0,32.00
08/31/2005,04:57,1207.75,1207.75,1207.25,1207.25,89,51,140.00
08/31/2005,04:58,1207.50,1207.50,1207.50,1207.50,86,0,86.00
08/31/2005,04:59,1207.50,1207.50,1207.25,1207.25,15,58,73.00
08/31/2005,05:00,1207.25,1207.25,1207.25,1207.25,0,123,123.00
08/31/2005,05:01,1207.50,1207.50,1207.50,1207.50,62,0,62.00
08/31/2005,05:03,1207.50,1207.50,1207.25,1207.50,16,3,19.00
08/31/2005,05:04,1207.50,1207.50,1207.50,1207.50,17,0,17.00
08/31/2005,05:07,1207.50,1207.50,1207.50,1207.50,40,0,40.00
08/31/2005,05:08,1207.50,1207.50,1207.50,1207.50,38,0,38.00
08/31/2005,05:09,1207.50,1207.75,1207.50,1207.75,59,0,59.00
08/31/2005,05:11,1207.75,1207.75,1207.75,1207.75,1,0,1.00
08/31/2005,05:12,1207.75,1207.75,1207.75,1207.75,2,0,2.00
08/31/2005,05:13,1207.75,1207.75,1207.75,1207.75,1,0,1.00
08/31/2005,05:14,1207.75,1207.75,1207.75,1207.75,12,0,12.00
08/31/2005,05:17,1207.50,1207.50,1207.50,1207.50,0,1,1.00
08/31/2005,05:18,1207.75,1207.75,1207.75,1207.75,5,0,5.00
08/31/2005,05:19,1207.50,1207.50,1207.50,1207.50,0,5,5.00
08/31/2005,05:20,1207.50,1207.50,1207.50,1207.50,0,1,1.00
08/31/2005,05:22,1207.75,1207.75,1207.75,1207.75,1,0,1.00
08/31/2005,05:23,1207.75,1208.00,1207.75,1208.00,29,0,29.00
08/31/2005,05:24,1208.00,1208.00,1208.00,1208.00,514,0,514.00
08/31/2005,05:25,1208.00,1208.00,1208.00,1208.00,46,0,46.00
08/31/2005,05:27,1208.25,1208.25,1208.00,1208.00,62,10,72.00
08/31/2005,05:28,1208.00,1208.00,1208.00,1208.00,0,31,31.00
08/31/2005,05:29,1208.00,1208.00,1208.00,1208.00,0,17,17.00
08/31/2005,05:31,1208.00,1208.00,1208.00,1208.00,0,4,4.00
08/31/2005,05:33,1208.25,1208.50,1208.25,1208.25,42,22,64.00
08/31/2005,05:34,1208.25,1208.25,1208.25,1208.25,0,1,1.00
08/31/2005,05:35,1208.25,1208.25,1208.25,1208.25,0,21,21.00
08/31/2005,05:36,1208.25,1208.25,1208.25,1208.25,0,16,16.00
08/31/2005,05:37,1208.25,1208.25,1208.00,1208.00,1,156,157.00
08/31/2005,05:38,1208.00,1208.00,1208.00,1208.00,0,2,2.00
08/31/2005,05:39,1207.75,1207.75,1207.50,1207.50,0,173,173.00
08/31/2005,05:40,1207.75,1207.75,1207.75,1207.75,6,0,6.00
08/31/2005,05:41,1207.75,1207.75,1207.75,1207.75,1,0,1.00
08/31/2005,05:44,1207.75,1207.75,1207.75,1207.75,3,0,3.00
08/31/2005,05:46,1208.00,1208.00,1208.00,1208.00,27,0,27.00
08/31/2005,05:47,1208.00,1208.00,1208.00,1208.00,2,0,2.00
08/31/2005,05:49,1208.00,1208.00,1207.75,1208.00,32,1,33.00
08/31/2005,05:50,1208.00,1208.00,1208.00,1208.00,12,0,12.00
08/31/2005,05:51,1208.25,1208.25,1208.25,1208.25,2,0,2.00
08/31/2005,05:52,1208.25,1208.25,1208.25,1208.25,105,0,105.00
08/31/2005,05:54,1208.25,1208.25,1208.25,1208.25,2,0,2.00
08/31/2005,05:55,1208.25,1208.25,1208.25,1208.25,86,0,86.00
08/31/2005,05:56,1208.25,1208.50,1208.25,1208.25,70,3,73.00
08/31/2005,05:57,1208.25,1208.25,1208.25,1208.25,0,125,125.00
08/31/2005,05:58,1208.25,1208.50,1208.25,1208.50,4,68,72.00
08/31/2005,05:59,1208.50,1208.50,1208.25,1208.25,1,1,2.00
08/31/2005,06:00,1208.50,1208.50,1208.50,1208.50,5,0,5.00
08/31/2005,06:01,1208.50,1208.75,1208.50,1208.50,130,13,143.00
08/31/2005,06:02,1208.75,1208.75,1208.75,1208.75,2,0,2.00
08/31/2005,06:03,1208.50,1208.75,1208.50,1208.50,102,10,112.00
08/31/2005,06:04,1208.50,1208.50,1208.50,1208.50,0,6,6.00
08/31/2005,06:05,1208.50,1208.50,1208.50,1208.50,0,59,59.00
08/31/2005,06:06,1208.25,1208.25,1208.25,1208.25,0,1,1.00
08/31/2005,06:08,1208.50,1208.50,1208.25,1208.25,1,10,11.00
08/31/2005,06:09,1208.25,1208.25,1208.25,1208.25,0,49,49.00
08/31/2005,06:10,1208.25,1208.50,1208.25,1208.25,13,110,123.00
08/31/2005,06:11,1208.25,1208.50,1208.25,1208.50,257,38,295.00
08/31/2005,06:12,1208.50,1208.50,1208.25,1208.25,10,1,11.00
08/31/2005,06:14,1208.50,1209.00,1208.50,1208.75,499,213,712.00
08/31/2005,06:15,1208.75,1209.00,1208.75,1209.00,2,1,3.00
08/31/2005,06:16,1209.00,1209.50,1209.00,1209.25,460,346,806.00
08/31/2005,06:17,1209.25,1209.75,1209.25,1209.50,253,110,363.00
08/31/2005,06:18,1209.50,1209.75,1209.50,1209.75,42,54,96.00
08/31/2005,06:19,1209.50,1210.25,1209.50,1210.25,470,5,475.00
08/31/2005,06:20,1210.25,1211.25,1210.00,1211.25,1305,414,1719.00
08/31/2005,06:21,1211.25,1212.50,1211.00,1211.75,1074,393,1467.00
08/31/2005,06:22,1211.75,1212.00,1211.00,1211.25,545,576,1121.00
08/31/2005,06:23,1211.25,1211.50,1211.25,1211.50,312,3,315.00
08/31/2005,06:24,1211.50,1211.50,1211.25,1211.25,23,88,111.00
08/31/2005,06:25,1211.25,1211.75,1211.00,1211.50,334,143,477.00
08/31/2005,06:26,1211.50,1211.75,1211.50,1211.50,2,221,223.00
08/31/2005,06:27,1211.50,1211.75,1211.25,1211.75,145,203,348.00
08/31/2005,06:28,1211.75,1212.00,1211.50,1211.75,266,203,469.00
08/31/2005,06:29,1211.50,1212.00,1211.50,1212.00,135,39,174.00
08/31/2005,06:30,1211.75,1212.00,1211.75,1211.75,17,64,81.00
08/31/2005,06:31,1211.75,1212.00,1211.50,1211.75,101,155,256.00
08/31/2005,06:32,1211.75,1212.25,1211.75,1212.25,412,144,556.00
08/31/2005,06:33,1212.00,1212.25,1212.00,1212.25,169,227,396.00
08/31/2005,06:34,1212.25,1212.50,1212.00,1212.50,1115,51,1166.00
08/31/2005,06:35,1212.25,1212.50,1212.00,1212.50,73,138,211.00
08/31/2005,06:36,1212.50,1212.50,1212.25,1212.50,380,238,618.00
08/31/2005,06:37,1212.25,1212.50,1212.00,1212.25,18,121,139.00
08/31/2005,06:38,1212.00,1212.25,1211.50,1211.50,56,396,452.00
08/31/2005,06:39,1211.25,1211.50,1211.25,1211.25,145,228,373.00
08/31/2005,06:40,1211.25,1211.25,1210.50,1210.50,3,795,798.00
08/31/2005,06:41,1210.75,1211.25,1210.75,1211.00,153,52,205.00
08/31/2005,06:42,1210.75,1211.00,1210.75,1210.75,6,139,145.00
08/31/2005,06:43,1210.75,1210.75,1210.50,1210.75,248,128,376.00
08/31/2005,06:44,1210.75,1210.75,1210.50,1210.75,472,4,476.00
08/31/2005,06:45,1211.00,1211.00,1210.75,1211.00,513,24,537.00
08/31/2005,06:46,1210.75,1211.25,1210.75,1211.00,341,70,411.00
08/31/2005,06:47,1211.00,1211.00,1211.00,1211.00,91,0,91.00
08/31/2005,06:48,1210.75,1211.00,1210.50,1210.50,2,196,198.00
08/31/2005,06:49,1210.50,1210.75,1210.50,1210.50,11,397,408.00
08/31/2005,06:50,1210.50,1210.50,1210.50,1210.50,0,307,307.00
08/31/2005,06:51,1210.75,1211.00,1210.50,1210.75,368,77,445.00
08/31/2005,06:52,1211.00,1211.00,1210.75,1211.00,218,9,227.00
08/31/2005,06:53,1211.00,1211.00,1211.00,1211.00,165,0,165.00
08/31/2005,06:54,1211.00,1211.25,1211.00,1211.25,41,0,41.00
08/31/2005,06:55,1211.25,1211.25,1211.00,1211.00,1,53,54.00
08/31/2005,06:56,1211.00,1211.25,1211.00,1211.25,100,6,106.00
08/31/2005,06:57,1211.00,1211.00,1211.00,1211.00,0,92,92.00
08/31/2005,06:58,1211.25,1211.50,1211.00,1211.25,101,4,105.00
08/31/2005,06:59,1211.25,1211.50,1211.25,1211.25,5,130,135.00
08/31/2005,07:00,1211.00,1211.75,1211.00,1211.75,413,261,674.00
08/31/2005,07:01,1211.50,1211.75,1211.25,1211.50,104,90,194.00
08/31/2005,07:02,1211.50,1211.75,1211.50,1211.75,11,0,11.00
08/31/2005,07:03,1211.50,1211.75,1211.50,1211.75,3,4,7.00
08/31/2005,07:04,1211.75,1212.00,1211.75,1212.00,426,58,484.00
08/31/2005,07:05,1212.00,1212.00,1211.75,1212.00,22,5,27.00
08/31/2005,07:06,1211.75,1212.00,1211.75,1212.00,479,118,597.00
08/31/2005,07:07,1211.75,1212.00,1211.50,1212.00,280,189,469.00
08/31/2005,07:08,1211.75,1211.75,1211.75,1211.75,0,6,6.00
08/31/2005,07:09,1212.00,1212.00,1211.75,1212.00,200,2,202.00
08/31/2005,07:10,1212.00,1212.25,1212.00,1212.00,181,36,217.00
08/31/2005,07:11,1212.25,1212.25,1212.00,1212.00,16,75,91.00
08/31/2005,07:12,1212.00,1212.50,1211.75,1212.00,440,367,807.00
08/31/2005,07:13,1212.25,1212.25,1211.75,1212.00,200,43,243.00
08/31/2005,07:14,1212.00,1212.00,1211.75,1212.00,4,233,237.00
08/31/2005,07:15,1211.75,1212.00,1211.75,1211.75,1,13,14.00
08/31/2005,07:16,1212.00,1212.00,1211.75,1211.75,8,15,23.00
08/31/2005,07:17,1211.75,1211.75,1211.75,1211.75,0,262,262.00
08/31/2005,07:18,1211.75,1211.75,1211.50,1211.50,44,194,238.00
08/31/2005,07:19,1211.50,1211.75,1211.25,1211.25,1,443,444.00
08/31/2005,07:20,1211.25,1211.25,1210.75,1210.75,25,428,453.00
08/31/2005,07:21,1211.00,1211.25,1211.00,1211.00,66,7,73.00
08/31/2005,07:22,1211.25,1211.25,1210.75,1211.00,159,217,376.00
08/31/2005,07:23,1211.00,1211.25,1210.75,1211.00,42,45,87.00
08/31/2005,07:24,1211.00,1211.00,1211.00,1211.00,0,169,169.00
08/31/2005,07:25,1210.75,1211.00,1210.75,1211.00,31,11,42.00
08/31/2005,07:26,1211.00,1211.00,1210.75,1211.00,154,3,157.00
08/31/2005,07:27,1211.00,1211.00,1210.50,1211.00,221,281,502.00
08/31/2005,07:28,1210.75,1211.00,1210.50,1210.75,118,45,163.00
08/31/2005,07:29,1210.75,1211.00,1210.25,1210.75,241,552,793.00
08/31/2005,07:30,1210.75,1210.75,1209.75,1210.00,315,625,940.00
08/31/2005,07:31,1209.75,1210.00,1209.50,1209.75,514,238,752.00
08/31/2005,07:32,1209.75,1210.00,1209.25,1209.75,246,744,990.00
08/31/2005,07:33,1210.00,1210.25,1209.50,1209.50,406,577,983.00
08/31/2005,07:34,1209.50,1209.75,1209.25,1209.25,269,198,467.00
08/31/2005,07:35,1209.25,1209.50,1208.25,1208.50,579,1592,2171.00
08/31/2005,07:36,1208.25,1208.50,1207.50,1207.75,877,1563,2440.00
08/31/2005,07:37,1207.75,1208.00,1207.50,1207.75,248,121,369.00
08/31/2005,07:38,1207.75,1208.25,1207.50,1208.00,295,324,619.00
08/31/2005,07:39,1208.00,1208.25,1207.50,1207.75,103,805,908.00
08/31/2005,07:40,1207.75,1208.25,1207.75,1208.25,181,284,465.00
08/31/2005,07:41,1208.00,1208.50,1208.00,1208.50,765,21,786.00
08/31/2005,07:42,1208.50,1208.75,1208.50,1208.50,123,217,340.00
08/31/2005,07:43,1208.50,1209.00,1208.50,1208.75,234,227,461.00
08/31/2005,07:44,1208.75,1208.75,1208.25,1208.50,174,79,253.00
08/31/2005,07:45,1208.75,1209.25,1208.75,1209.25,621,9,630.00
08/31/2005,07:46,1209.00,1209.25,1209.00,1209.00,2,10,12.00
08/31/2005,07:47,1209.00,1209.25,1209.00,1209.00,414,18,432.00
08/31/2005,07:48,1209.25,1209.50,1209.25,1209.25,156,183,339.00
08/31/2005,07:49,1209.00,1209.25,1208.75,1208.75,17,86,103.00
08/31/2005,07:50,1209.00,1209.25,1208.75,1209.25,118,3,121.00
08/31/2005,07:51,1209.25,1209.25,1209.00,1209.00,1,90,91.00
08/31/2005,07:52,1208.75,1209.00,1208.50,1208.75,337,262,599.00
08/31/2005,07:53,1208.75,1209.00,1208.75,1208.75,30,10,40.00
08/31/2005,07:54,1208.75,1209.00,1208.75,1209.00,12,160,172.00
08/31/2005,07:55,1208.75,1208.75,1208.75,1208.75,0,12,12.00
08/31/2005,07:56,1209.00,1209.00,1208.75,1208.75,102,113,215.00
08/31/2005,07:57,1208.75,1208.75,1208.25,1208.25,1,564,565.00
08/31/2005,07:58,1208.50,1208.50,1208.25,1208.50,145,32,177.00
08/31/2005,07:59,1208.50,1208.75,1208.25,1208.75,278,108,386.00
08/31/2005,08:00,1208.75,1209.25,1208.75,1209.00,516,202,718.00
08/31/2005,08:01,1208.75,1209.00,1208.50,1208.50,9,178,187.00
08/31/2005,08:02,1208.50,1208.75,1208.50,1208.50,6,85,91.00
08/31/2005,08:03,1208.50,1208.50,1208.50,1208.50,0,20,20.00
08/31/2005,08:04,1208.75,1208.75,1208.00,1208.25,67,296,363.00
08/31/2005,08:05,1208.50,1208.50,1208.25,1208.50,8,1,9.00
08/31/2005,08:06,1208.50,1208.50,1208.25,1208.25,106,2,108.00
08/31/2005,08:07,1208.50,1208.50,1208.00,1208.25,104,177,281.00
08/31/2005,08:08,1208.25,1209.00,1208.00,1209.00,769,14,783.00
08/31/2005,08:09,1209.00,1209.25,1208.75,1209.00,276,39,315.00
08/31/2005,08:10,1209.00,1209.75,1209.00,1209.50,479,223,702.00
08/31/2005,08:11,1209.50,1210.75,1209.50,1210.25,1911,470,2381.00
08/31/2005,08:12,1210.50,1210.50,1209.75,1210.00,300,325,625.00
08/31/2005,08:13,1210.25,1210.25,1209.75,1209.75,11,117,128.00
08/31/2005,08:14,1209.75,1210.25,1209.75,1209.75,224,24,248.00
08/31/2005,08:15,1210.00,1210.25,1210.00,1210.25,336,0,336.00
08/31/2005,08:16,1210.00,1210.25,1210.00,1210.00,2,44,46.00
08/31/2005,08:17,1210.00,1210.00,1209.75,1210.00,1,44,45.00
08/31/2005,08:18,1210.00,1210.00,1210.00,1210.00,53,0,53.00
08/31/2005,08:19,1210.00,1210.00,1210.00,1210.00,4,0,4.00
08/31/2005,08:20,1210.00,1210.00,1210.00,1210.00,12,0,12.00
08/31/2005,08:21,1210.00,1210.00,1209.75,1210.00,110,3,113.00
08/31/2005,08:22,1210.25,1210.50,1210.00,1210.25,126,73,199.00
08/31/2005,08:23,1210.25,1210.25,1210.00,1210.25,95,10,105.00
08/31/2005,08:24,1210.25,1210.25,1210.00,1210.25,4,1,5.00
08/31/2005,08:25,1210.00,1210.25,1210.00,1210.25,51,133,184.00
08/31/2005,08:26,1210.25,1210.50,1210.00,1210.00,296,129,425.00
08/31/2005,08:27,1210.00,1210.25,1209.50,1209.50,4,85,89.00
08/31/2005,08:28,1209.75,1209.75,1209.50,1209.75,70,3,73.00
08/31/2005,08:29,1209.50,1209.75,1209.25,1209.25,100,252,352.00
08/31/2005,08:30,1209.25,1209.50,1209.00,1209.25,185,919,1104.00
08/31/2005,08:31,1209.00,1209.50,1208.50,1208.50,1928,2299,4227.00
08/31/2005,08:32,1208.75,1209.00,1208.50,1208.50,889,1263,2152.00
08/31/2005,08:33,1208.50,1209.00,1208.50,1208.75,529,1300,1829.00
08/31/2005,08:34,1208.50,1209.25,1208.50,1209.25,1562,184,1746.00
08/31/2005,08:35,1209.25,1209.25,1208.75,1209.00,1234,1958,3192.00
08/31/2005,08:36,1209.00,1209.75,1208.75,1209.75,2128,240,2368.00
08/31/2005,08:37,1209.75,1209.75,1209.50,1209.50,1965,166,2131.00
08/31/2005,08:38,1209.75,1210.25,1209.50,1210.00,2045,365,2410.00
08/31/2005,08:39,1209.75,1210.75,1209.75,1210.50,2624,1154,3778.00
08/31/2005,08:40,1210.25,1210.75,1210.00,1210.50,1937,906,2843.00
08/31/2005,08:41,1210.50,1210.75,1210.00,1210.00,904,1764,2668.00
08/31/2005,08:42,1210.00,1210.50,1209.75,1210.00,1038,927,1965.00
08/31/2005,08:43,1210.00,1210.25,1209.75,1209.75,298,903,1201.00
08/31/2005,08:44,1209.75,1210.25,1209.75,1210.00,2074,147,2221.00
08/31/2005,08:45,1210.25,1210.25,1209.75,1210.00,1070,932,2002.00
08/31/2005,08:46,1210.00,1210.50,1210.00,1210.25,1183,495,1678.00
08/31/2005,08:47,1210.25,1210.50,1210.00,1210.25,1024,171,1195.00
08/31/2005,08:48,1210.25,1210.75,1210.00,1210.75,2058,1147,3205.00
08/31/2005,08:49,1210.75,1211.50,1210.50,1211.50,3392,1575,4967.00
08/31/2005,08:50,1211.50,1211.50,1211.00,1211.25,2687,967,3654.00
08/31/2005,08:51,1211.25,1212.00,1211.00,1211.50,2659,1473,4132.00
08/31/2005,08:52,1211.50,1211.75,1211.25,1211.25,1860,1929,3789.00
08/31/2005,08:53,1211.25,1211.50,1211.00,1211.25,1510,976,2486.00
08/31/2005,08:54,1211.25,1211.50,1211.00,1211.25,888,517,1405.00
08/31/2005,08:55,1211.25,1211.50,1210.25,1210.50,384,2431,2815.00
08/31/2005,08:56,1210.50,1210.75,1210.50,1210.50,373,770,1143.00
08/31/2005,08:57,1210.75,1211.50,1210.75,1211.00,1315,625,1940.00
08/31/2005,08:58,1211.00,1211.25,1208.75,1209.00,1237,6488,7725.00
08/31/2005,08:59,1209.00,1209.75,1208.25,1208.50,4270,7229,11499.00
08/31/2005,09:00,1208.50,1208.50,1207.25,1207.75,4746,7651,12397.00
08/31/2005,09:01,1207.75,1208.25,1206.50,1206.75,3616,7582,11198.00
08/31/2005,09:02,1206.75,1207.25,1206.25,1206.50,3910,4619,8529.00
08/31/2005,09:03,1206.50,1206.75,1205.75,1206.00,1098,5872,6970.00
08/31/2005,09:04,1206.00,1207.50,1206.00,1207.25,3055,979,4034.00
08/31/2005,09:05,1207.50,1208.00,1207.25,1208.00,3380,2401,5781.00
08/31/2005,09:06,1208.00,1208.25,1207.25,1207.50,2199,2729,4928.00
08/31/2005,09:07,1207.50,1207.75,1206.25,1206.25,834,3760,4594.00
08/31/2005,09:08,1206.25,1206.50,1205.50,1205.75,2139,5620,7759.00
08/31/2005,09:09,1205.50,1206.00,1205.00,1206.00,4414,4198,8612.00
08/31/2005,09:10,1206.00,1206.00,1205.00,1205.00,967,4008,4975.00
08/31/2005,09:11,1205.25,1206.00,1204.75,1205.75,3819,3434,7253.00
08/31/2005,09:12,1206.00,1206.00,1205.25,1206.00,1862,1777,3639.00
08/31/2005,09:13,1206.00,1206.25,1205.75,1205.75,1512,1440,2952.00
08/31/2005,09:14,1205.75,1206.25,1205.25,1205.75,1180,2000,3180.00
08/31/2005,09:15,1205.75,1206.75,1205.75,1206.75,3290,401,3691.00
08/31/2005,09:16,1206.75,1207.50,1206.00,1207.25,5289,3717,9006.00
08/31/2005,09:17,1207.00,1208.00,1207.00,1207.75,2343,1487,3830.00
08/31/2005,09:18,1208.00,1208.00,1207.00,1207.25,520,1206,1726.00
08/31/2005,09:19,1207.50,1207.75,1207.00,1207.50,474,636,1110.00
08/31/2005,09:20,1207.25,1207.50,1207.00,1207.25,241,611,852.00
08/31/2005,09:21,1207.25,1207.25,1206.75,1207.00,888,1592,2480.00
08/31/2005,09:22,1206.75,1207.00,1206.50,1207.00,591,1933,2524.00
08/31/2005,09:23,1206.75,1208.00,1206.75,1208.00,2987,1329,4316.00
08/31/2005,09:24,1208.00,1208.75,1207.50,1208.25,4174,2730,6904.00
08/31/2005,09:25,1208.25,1208.50,1207.00,1207.00,546,3352,3898.00
08/31/2005,09:26,1207.00,1207.50,1206.75,1207.00,676,1630,2306.00
08/31/2005,09:27,1207.00,1207.25,1206.00,1206.25,871,3133,4004.00
08/31/2005,09:28,1206.25,1207.25,1206.25,1207.00,1231,383,1614.00
08/31/2005,09:29,1207.25,1207.25,1206.50,1207.25,1039,730,1769.00
08/31/2005,09:30,1207.00,1207.25,1206.75,1207.25,599,507,1106.00
08/31/2005,09:31,1207.00,1208.00,1206.25,1207.00,5254,5554,10808.00
08/31/2005,09:32,1207.00,1208.25,1206.75,1207.00,2644,2463,5107.00
08/31/2005,09:33,1207.00,1207.50,1206.50,1207.50,2451,2157,4608.00
08/31/2005,09:34,1207.25,1207.50,1206.50,1206.75,1043,2063,3106.00
08/31/2005,09:35,1206.75,1207.75,1206.50,1207.75,2238,607,2845.00
08/31/2005,09:36,1207.50,1208.25,1207.50,1208.25,1392,928,2320.00
08/31/2005,09:37,1208.50,1209.50,1208.25,1208.75,4044,2349,6393.00
08/31/2005,09:38,1208.75,1209.00,1208.25,1208.50,1286,1421,2707.00
08/31/2005,09:39,1208.50,1208.75,1208.25,1208.75,2260,1779,4039.00
08/31/2005,09:40,1208.75,1210.50,1208.75,1210.25,6572,2006,8578.00
08/31/2005,09:41,1210.25,1210.50,1209.75,1210.50,3225,1692,4917.00
08/31/2005,09:42,1210.50,1211.00,1209.75,1210.00,4692,5886,10578.00
08/31/2005,09:43,1209.75,1210.25,1209.50,1209.75,1974,2066,4040.00
08/31/2005,09:44,1209.75,1209.75,1208.75,1209.00,1505,4305,5810.00
08/31/2005,09:45,1209.00,1209.50,1208.50,1208.75,2245,2194,4439.00
08/31/2005,09:46,1208.50,1209.25,1208.00,1208.75,3024,1672,4696.00
08/31/2005,09:47,1208.75,1209.00,1208.25,1208.50,1203,1832,3035.00
08/31/2005,09:48,1208.50,1209.00,1207.75,1209.00,2284,1901,4185.00
08/31/2005,09:49,1208.75,1209.00,1208.25,1208.75,779,1475,2254.00
08/31/2005,09:50,1208.50,1208.75,1207.75,1208.00,1810,2447,4257.00
08/31/2005,09:51,1208.25,1208.25,1207.25,1207.75,1711,3172,4883.00
08/31/2005,09:52,1207.50,1208.25,1207.50,1208.25,2639,939,3578.00
08/31/2005,09:53,1208.50,1209.25,1208.50,1209.00,2627,1941,4568.00
08/31/2005,09:54,1209.00,1210.00,1209.00,1209.50,2610,1453,4063.00
08/31/2005,09:55,1209.50,1210.00,1209.25,1209.75,1420,779,2199.00
08/31/2005,09:56,1209.75,1209.75,1208.50,1208.50,972,2052,3024.00
08/31/2005,09:57,1208.50,1208.75,1208.25,1208.75,826,684,1510.00
08/31/2005,09:58,1208.75,1210.00,1208.50,1209.50,2094,980,3074.00
08/31/2005,09:59,1209.50,1209.75,1209.00,1209.00,449,823,1272.00
08/31/2005,10:00,1209.25,1209.25,1208.25,1209.00,689,1460,2149.00
08/31/2005,10:01,1209.00,1209.75,1208.75,1209.50,986,622,1608.00
08/31/2005,10:02,1209.75,1210.00,1209.00,1209.00,1437,2444,3881.00
08/31/2005,10:03,1209.00,1210.00,1208.25,1209.25,4155,2890,7045.00
08/31/2005,10:04,1209.25,1210.00,1209.00,1209.75,1173,1167,2340.00
08/31/2005,10:05,1209.75,1209.75,1209.25,1209.25,1027,914,1941.00
08/31/2005,10:06,1209.25,1209.75,1209.00,1209.00,956,1766,2722.00
08/31/2005,10:07,1209.25,1210.75,1209.25,1210.50,3936,1746,5682.00
08/31/2005,10:08,1210.50,1211.75,1210.25,1211.75,4967,3664,8631.00
08/31/2005,10:09,1211.50,1212.00,1210.75,1211.00,3727,2038,5765.00
08/31/2005,10:10,1211.25,1211.50,1210.75,1210.75,275,1580,1855.00
08/31/2005,10:11,1211.00,1211.75,1210.50,1211.50,1967,1330,3297.00
08/31/2005,10:12,1211.50,1212.00,1211.25,1211.50,1923,1332,3255.00
08/31/2005,10:13,1211.50,1212.25,1211.25,1212.00,2948,1248,4196.00
08/31/2005,10:14,1211.75,1212.00,1211.25,1211.50,1383,1463,2846.00
08/31/2005,10:15,1211.50,1211.75,1211.00,1211.50,1490,2488,3978.00
08/31/2005,10:16,1211.50,1211.75,1211.00,1211.25,742,1082,1824.00
08/31/2005,10:17,1211.25,1211.50,1211.00,1211.00,406,882,1288.00
08/31/2005,10:18,1211.00,1212.00,1211.00,1211.50,1552,1478,3030.00
08/31/2005,10:19,1211.25,1212.00,1211.25,1212.00,1441,714,2155.00
08/31/2005,10:20,1211.75,1212.50,1211.50,1212.00,3524,1751,5275.00
08/31/2005,10:21,1212.00,1213.00,1212.00,1212.50,5054,1788,6842.00
08/31/2005,10:22,1212.50,1213.25,1212.50,1212.50,3240,2050,5290.00
08/31/2005,10:23,1212.75,1213.00,1212.25,1212.50,1452,2630,4082.00
08/31/2005,10:24,1212.50,1213.75,1212.25,1213.25,5167,1605,6772.00
08/31/2005,10:25,1213.25,1213.75,1212.75,1212.75,2905,2648,5553.00
08/31/2005,10:26,1212.75,1213.00,1212.50,1212.75,391,570,961.00
08/31/2005,10:27,1213.00,1213.00,1212.50,1212.50,176,1738,1914.00
08/31/2005,10:28,1212.50,1212.50,1212.00,1212.25,516,1478,1994.00
08/31/2005,10:29,1212.25,1213.00,1212.25,1212.50,1574,724,2298.00
08/31/2005,10:30,1212.50,1212.50,1211.75,1212.00,701,1765,2466.00
08/31/2005,10:31,1212.00,1212.50,1211.50,1211.75,1022,1434,2456.00
08/31/2005,10:32,1211.50,1212.00,1211.25,1211.50,1002,1307,2309.00
08/31/2005,10:33,1211.25,1211.75,1211.00,1211.75,1382,1206,2588.00
08/31/2005,10:34,1211.50,1212.25,1211.50,1211.75,1034,1404,2438.00
08/31/2005,10:35,1211.50,1212.00,1211.50,1211.75,610,564,1174.00
08/31/2005,10:36,1211.75,1212.25,1211.75,1211.75,491,181,672.00
08/31/2005,10:37,1212.00,1212.25,1211.75,1212.25,963,23,986.00
08/31/2005,10:38,1212.25,1212.75,1212.00,1212.75,883,982,1865.00
08/31/2005,10:39,1212.50,1213.00,1212.25,1212.25,1402,1056,2458.00
08/31/2005,10:40,1212.50,1212.50,1212.00,1212.25,320,804,1124.00
08/31/2005,10:41,1212.50,1212.75,1212.00,1212.25,316,1259,1575.00
08/31/2005,10:42,1212.25,1212.75,1212.00,1212.25,505,350,855.00
08/31/2005,10:43,1212.50,1213.00,1212.50,1212.75,948,140,1088.00
08/31/2005,10:44,1212.75,1213.25,1212.75,1212.75,1806,1331,3137.00
08/31/2005,10:45,1212.75,1213.00,1212.50,1212.50,504,411,915.00
08/31/2005,10:46,1212.50,1212.75,1212.25,1212.25,771,1021,1792.00
08/31/2005,10:47,1212.25,1212.50,1212.00,1212.00,102,853,955.00
08/31/2005,10:48,1212.25,1212.25,1211.75,1212.00,407,729,1136.00
08/31/2005,10:49,1212.00,1212.25,1211.75,1212.25,823,306,1129.00
08/31/2005,10:50,1212.25,1212.50,1212.00,1212.00,184,563,747.00
08/31/2005,10:51,1212.25,1212.25,1211.75,1211.75,117,1127,1244.00
08/31/2005,10:52,1211.75,1212.00,1211.50,1211.75,180,1209,1389.00
08/31/2005,10:53,1212.00,1212.00,1211.25,1211.50,618,982,1600.00
08/31/2005,10:54,1211.75,1212.00,1211.50,1211.75,752,489,1241.00
08/31/2005,10:55,1211.75,1212.00,1211.50,1211.75,59,534,593.00
08/31/2005,10:56,1211.75,1212.25,1211.50,1211.50,835,882,1717.00
08/31/2005,10:57,1211.75,1211.75,1211.25,1211.50,933,842,1775.00
08/31/2005,10:58,1211.25,1211.50,1211.25,1211.25,97,734,831.00
08/31/2005,10:59,1211.50,1211.75,1211.25,1211.50,870,145,1015.00
08/31/2005,11:00,1211.50,1212.00,1211.50,1212.00,240,119,359.00
08/31/2005,11:01,1211.75,1212.25,1211.50,1212.25,941,499,1440.00
08/31/2005,11:02,1212.25,1212.50,1211.75,1211.75,356,1126,1482.00
08/31/2005,11:03,1211.75,1212.00,1211.25,1211.50,364,876,1240.00
08/31/2005,11:04,1211.75,1211.75,1211.25,1211.75,241,696,937.00
08/31/2005,11:05,1211.50,1211.75,1211.25,1211.25,15,884,899.00
08/31/2005,11:06,1211.50,1211.50,1210.00,1210.00,2505,5021,7526.00
08/31/2005,11:07,1210.25,1210.25,1209.50,1209.75,2124,2331,4455.00
08/31/2005,11:08,1209.75,1210.00,1209.50,1209.75,751,1415,2166.00
08/31/2005,11:09,1210.00,1210.25,1209.50,1210.25,1592,785,2377.00
08/31/2005,11:10,1210.25,1210.50,1210.00,1210.25,935,826,1761.00
08/31/2005,11:11,1210.25,1210.50,1209.50,1210.00,638,1967,2605.00
08/31/2005,11:12,1210.00,1210.00,1209.50,1209.75,371,741,1112.00
08/31/2005,11:13,1209.50,1209.75,1208.75,1209.50,1335,2738,4073.00
08/31/2005,11:14,1209.50,1209.75,1209.00,1209.25,569,314,883.00
08/31/2005,11:15,1209.00,1209.25,1208.25,1208.25,577,5633,6210.00
08/31/2005,11:16,1208.25,1208.50,1207.75,1208.25,2132,2525,4657.00
08/31/2005,11:17,1208.25,1208.25,1207.75,1208.25,1944,1706,3650.00
08/31/2005,11:18,1208.25,1208.75,1207.75,1208.25,2136,1968,4104.00
08/31/2005,11:19,1208.25,1208.75,1208.25,1208.50,393,480,873.00
08/31/2005,11:20,1208.50,1209.00,1208.50,1209.00,1706,547,2253.00
08/31/2005,11:21,1209.00,1209.00,1208.25,1208.50,484,1165,1649.00
08/31/2005,11:22,1208.50,1208.75,1208.50,1208.50,308,655,963.00
08/31/2005,11:23,1208.50,1209.25,1208.50,1208.75,825,302,1127.00
08/31/2005,11:24,1209.00,1209.75,1208.50,1209.25,2212,940,3152.00
08/31/2005,11:25,1209.25,1209.50,1208.75,1208.75,499,674,1173.00
08/31/2005,11:26,1209.00,1209.25,1208.25,1208.50,1089,2051,3140.00
08/31/2005,11:27,1208.50,1208.75,1208.25,1208.25,288,456,744.00
08/31/2005,11:28,1208.50,1208.75,1208.25,1208.25,320,750,1070.00
08/31/2005,11:29,1208.25,1208.50,1208.00,1208.25,847,633,1480.00
08/31/2005,11:30,1208.25,1208.75,1207.75,1208.25,903,2034,2937.00
08/31/2005,11:31,1208.25,1208.50,1208.00,1208.50,741,277,1018.00
08/31/2005,11:32,1208.25,1208.75,1208.25,1208.75,597,240,837.00
08/31/2005,11:33,1208.75,1208.75,1208.50,1208.50,498,22,520.00
08/31/2005,11:34,1208.75,1209.25,1208.50,1209.25,900,7,907.00
08/31/2005,11:35,1209.25,1209.50,1208.75,1209.25,1195,636,1831.00
08/31/2005,11:36,1209.25,1209.75,1209.00,1209.50,997,301,1298.00
08/31/2005,11:37,1209.25,1209.50,1209.00,1209.00,433,498,931.00
08/31/2005,11:38,1209.25,1209.25,1208.75,1208.75,60,542,602.00
08/31/2005,11:39,1208.75,1209.00,1208.75,1209.00,50,510,560.00
08/31/2005,11:40,1208.75,1209.00,1208.50,1208.50,86,303,389.00
08/31/2005,11:41,1208.50,1208.75,1208.25,1208.25,262,1013,1275.00
08/31/2005,11:42,1208.25,1208.75,1208.25,1208.50,276,127,403.00
08/31/2005,11:43,1208.75,1208.75,1208.50,1208.75,390,17,407.00
08/31/2005,11:44,1209.00,1209.00,1208.25,1208.50,309,1303,1612.00
08/31/2005,11:45,1208.50,1208.75,1208.25,1208.50,237,313,550.00
08/31/2005,11:46,1208.50,1209.00,1208.50,1208.75,177,166,343.00
08/31/2005,11:47,1208.75,1209.00,1208.25,1208.50,240,382,622.00
08/31/2005,11:48,1208.50,1208.75,1208.50,1208.50,255,393,648.00
08/31/2005,11:49,1208.50,1208.75,1208.50,1208.75,592,85,677.00
08/31/2005,11:50,1208.75,1209.00,1208.50,1209.00,591,110,701.00
08/31/2005,11:51,1209.00,1209.25,1208.75,1209.25,439,287,726.00
08/31/2005,11:52,1209.25,1209.25,1209.00,1209.25,271,15,286.00
08/31/2005,11:53,1209.25,1210.75,1209.25,1210.50,3347,841,4188.00
08/31/2005,11:54,1210.50,1210.50,1210.00,1210.00,1089,1885,2974.00
08/31/2005,11:55,1210.00,1210.25,1209.75,1210.00,37,623,660.00
08/31/2005,11:56,1209.75,1210.00,1209.75,1209.75,4,919,923.00
08/31/2005,11:57,1209.75,1209.75,1209.50,1209.50,747,485,1232.00
08/31/2005,11:58,1209.50,1210.00,1209.50,1210.00,424,51,475.00
08/31/2005,11:59,1210.00,1210.00,1209.75,1209.75,20,80,100.00
08/31/2005,12:00,1209.75,1209.75,1208.75,1209.00,423,2873,3296.00
08/31/2005,12:01,1209.00,1209.25,1208.75,1209.25,591,344,935.00
08/31/2005,12:02,1209.00,1209.25,1208.25,1208.50,422,2678,3100.00
08/31/2005,12:03,1208.50,1208.75,1208.50,1208.75,193,286,479.00
08/31/2005,12:04,1208.50,1209.00,1208.50,1209.00,827,18,845.00
08/31/2005,12:05,1209.00,1210.00,1209.00,1209.75,1554,247,1801.00
08/31/2005,12:06,1209.75,1209.75,1209.25,1209.50,207,503,710.00
08/31/2005,12:07,1209.50,1209.50,1208.75,1209.00,62,943,1005.00
08/31/2005,12:08,1209.00,1209.25,1208.75,1209.00,179,164,343.00
08/31/2005,12:09,1209.00,1209.25,1208.75,1209.00,84,326,410.00
08/31/2005,12:10,1209.00,1209.75,1208.75,1209.75,1094,50,1144.00
08/31/2005,12:11,1209.75,1211.50,1209.50,1211.25,4858,653,5511.00
08/31/2005,12:12,1211.25,1211.25,1210.50,1210.75,241,999,1240.00
08/31/2005,12:13,1210.75,1210.75,1210.25,1210.75,805,406,1211.00
08/31/2005,12:14,1210.50,1211.00,1210.50,1211.00,344,290,634.00
08/31/2005,12:15,1210.75,1212.00,1210.75,1211.75,2511,254,2765.00
08/31/2005,12:16,1211.75,1213.00,1211.75,1212.50,3354,1659,5013.00
08/31/2005,12:17,1212.25,1212.50,1211.50,1211.50,1005,1723,2728.00
08/31/2005,12:18,1211.75,1212.00,1211.25,1211.75,437,585,1022.00
08/31/2005,12:19,1211.75,1212.25,1211.50,1212.00,2012,568,2580.00
08/31/2005,12:20,1212.25,1212.75,1211.75,1212.50,2383,1143,3526.00
08/31/2005,12:21,1212.50,1213.00,1212.00,1212.00,1028,734,1762.00
08/31/2005,12:22,1212.25,1212.25,1211.25,1211.25,382,1430,1812.00
08/31/2005,12:23,1211.50,1211.75,1211.50,1211.50,111,376,487.00
08/31/2005,12:24,1211.50,1211.75,1211.25,1211.75,461,151,612.00
08/31/2005,12:25,1211.75,1211.75,1211.25,1211.50,680,538,1218.00
08/31/2005,12:26,1211.75,1212.25,1211.75,1212.00,1048,663,1711.00
08/31/2005,12:27,1212.00,1212.25,1211.75,1212.00,668,904,1572.00
08/31/2005,12:28,1212.00,1212.00,1211.50,1211.75,397,1046,1443.00
08/31/2005,12:29,1211.75,1212.00,1211.50,1211.50,318,196,514.00
08/31/2005,12:30,1211.75,1212.00,1211.50,1211.75,694,154,848.00
08/31/2005,12:31,1211.75,1212.25,1211.50,1211.75,1044,1097,2141.00
08/31/2005,12:32,1211.75,1212.50,1211.75,1212.25,2042,464,2506.00
08/31/2005,12:33,1212.25,1213.50,1212.00,1213.50,3412,1287,4699.00
08/31/2005,12:34,1213.25,1213.75,1213.00,1213.25,2996,1633,4629.00
08/31/2005,12:35,1213.00,1213.50,1212.25,1212.50,804,872,1676.00
08/31/2005,12:36,1212.50,1212.75,1212.00,1212.50,747,960,1707.00
08/31/2005,12:37,1212.50,1213.25,1212.25,1213.00,1350,702,2052.00
08/31/2005,12:38,1213.00,1213.00,1212.25,1212.25,122,1329,1451.00
08/31/2005,12:39,1212.25,1212.75,1212.25,1212.25,231,809,1040.00
08/31/2005,12:40,1212.00,1212.25,1211.75,1212.00,599,786,1385.00
08/31/2005,12:41,1212.00,1212.25,1211.50,1211.75,104,873,977.00
08/31/2005,12:42,1211.50,1212.50,1211.50,1212.50,1993,510,2503.00
08/31/2005,12:43,1212.50,1212.50,1211.75,1211.75,209,724,933.00
08/31/2005,12:44,1211.75,1212.00,1211.75,1212.00,609,67,676.00
08/31/2005,12:45,1212.00,1212.00,1211.50,1211.75,319,719,1038.00
08/31/2005,12:46,1211.50,1211.75,1210.75,1210.75,581,2696,3277.00
08/31/2005,12:47,1210.75,1211.00,1210.25,1210.50,379,1661,2040.00
08/31/2005,12:48,1210.50,1210.75,1210.25,1210.50,571,672,1243.00
08/31/2005,12:49,1210.75,1210.75,1210.00,1210.50,1372,900,2272.00
08/31/2005,12:50,1210.50,1211.00,1210.00,1210.00,757,1060,1817.00
08/31/2005,12:51,1210.00,1211.00,1210.00,1210.75,1199,1155,2354.00
08/31/2005,12:52,1210.75,1211.25,1210.75,1211.00,498,579,1077.00
08/31/2005,12:53,1211.00,1211.75,1211.00,1211.75,2318,229,2547.00
08/31/2005,12:54,1211.75,1212.50,1211.50,1212.25,2291,857,3148.00
08/31/2005,12:55,1212.25,1213.50,1212.25,1213.25,4221,2602,6823.00
08/31/2005,12:56,1213.00,1214.00,1213.00,1213.75,3769,2328,6097.00
08/31/2005,12:57,1213.50,1214.25,1213.00,1213.75,3359,1669,5028.00
08/31/2005,12:58,1213.75,1214.25,1213.00,1213.00,1539,2364,3903.00
08/31/2005,12:59,1213.25,1213.25,1212.75,1212.75,627,769,1396.00
08/31/2005,13:00,1212.75,1213.25,1212.75,1212.75,654,255,909.00
08/31/2005,13:01,1213.00,1213.00,1211.75,1212.25,547,3705,4252.00
08/31/2005,13:02,1212.00,1212.25,1211.75,1212.00,390,265,655.00
08/31/2005,13:03,1212.00,1212.50,1211.50,1211.50,758,1091,1849.00
08/31/2005,13:04,1211.50,1212.00,1211.50,1211.75,720,413,1133.00
08/31/2005,13:05,1211.75,1211.75,1210.75,1211.25,491,2288,2779.00
08/31/2005,13:06,1211.00,1211.25,1210.75,1210.75,337,1253,1590.00
08/31/2005,13:07,1210.75,1211.00,1210.50,1211.00,978,767,1745.00
08/31/2005,13:08,1211.00,1211.50,1210.75,1211.25,616,405,1021.00
08/31/2005,13:09,1211.25,1211.25,1210.00,1210.25,735,2215,2950.00
08/31/2005,13:10,1210.00,1210.50,1209.75,1210.25,589,1730,2319.00
08/31/2005,13:11,1210.25,1211.25,1210.25,1211.00,1318,341,1659.00
08/31/2005,13:12,1211.00,1211.75,1210.75,1211.25,876,1059,1935.00
08/31/2005,13:13,1211.25,1211.75,1211.25,1211.75,1093,295,1388.00
08/31/2005,13:14,1211.50,1211.75,1211.50,1211.75,732,372,1104.00
08/31/2005,13:15,1211.50,1212.00,1210.75,1212.00,1305,1654,2959.00
08/31/2005,13:16,1212.00,1212.25,1211.75,1212.00,439,526,965.00
08/31/2005,13:17,1212.25,1212.25,1211.50,1211.50,645,899,1544.00
08/31/2005,13:18,1211.75,1212.00,1211.25,1211.25,656,1056,1712.00
08/31/2005,13:19,1211.25,1211.50,1211.00,1211.00,233,583,816.00
08/31/2005,13:20,1211.25,1211.75,1211.25,1211.50,762,394,1156.00
08/31/2005,13:21,1211.50,1211.75,1210.75,1210.75,459,2305,2764.00
08/31/2005,13:22,1210.75,1211.50,1210.75,1211.00,294,528,822.00
08/31/2005,13:23,1211.00,1211.50,1210.75,1211.25,127,620,747.00
08/31/2005,13:24,1211.00,1211.25,1210.50,1210.75,185,712,897.00
08/31/2005,13:25,1210.75,1211.50,1210.50,1210.75,324,479,803.00
08/31/2005,13:26,1211.00,1211.00,1210.50,1210.75,486,781,1267.00
08/31/2005,13:27,1210.75,1211.25,1210.75,1211.25,854,4,858.00
08/31/2005,13:28,1211.50,1212.25,1211.50,1212.25,2713,787,3500.00
08/31/2005,13:29,1212.00,1212.50,1212.00,1212.25,1375,998,2373.00
08/31/2005,13:30,1212.50,1212.50,1211.75,1212.00,583,1281,1864.00
08/31/2005,13:31,1212.25,1212.50,1212.00,1212.25,451,349,800.00
08/31/2005,13:32,1212.25,1212.25,1211.75,1211.75,139,646,785.00
08/31/2005,13:33,1211.75,1212.25,1211.75,1212.00,188,136,324.00
08/31/2005,13:34,1212.25,1212.50,1212.00,1212.50,833,194,1027.00
08/31/2005,13:35,1212.50,1212.50,1212.00,1212.25,492,325,817.00
08/31/2005,13:36,1212.25,1212.50,1212.00,1212.50,234,151,385.00
08/31/2005,13:37,1212.50,1212.50,1212.25,1212.25,49,251,300.00
08/31/2005,13:38,1212.25,1213.25,1212.25,1213.00,3362,319,3681.00
08/31/2005,13:39,1213.00,1213.75,1213.00,1213.25,2850,2314,5164.00
08/31/2005,13:40,1213.50,1213.50,1213.00,1213.00,26,1151,1177.00
08/31/2005,13:41,1213.00,1213.50,1212.75,1213.00,446,588,1034.00
08/31/2005,13:42,1212.75,1213.50,1212.75,1213.25,436,70,506.00
08/31/2005,13:43,1213.25,1213.25,1212.75,1212.75,20,1252,1272.00
08/31/2005,13:44,1213.00,1213.25,1212.75,1213.25,231,296,527.00
08/31/2005,13:45,1213.00,1213.25,1212.75,1213.00,205,308,513.00
08/31/2005,13:46,1213.00,1213.50,1212.75,1213.00,1697,868,2565.00
08/31/2005,13:47,1212.75,1213.25,1212.75,1213.00,275,74,349.00
08/31/2005,13:48,1213.25,1213.25,1212.50,1212.50,69,1685,1754.00
08/31/2005,13:49,1212.50,1213.00,1212.25,1212.50,799,541,1340.00
08/31/2005,13:50,1212.50,1213.00,1212.50,1213.00,590,387,977.00
08/31/2005,13:51,1212.75,1213.00,1212.50,1213.00,154,137,291.00
08/31/2005,13:52,1213.00,1213.00,1212.50,1213.00,203,332,535.00
08/31/2005,13:53,1213.00,1213.25,1212.75,1213.00,222,237,459.00
08/31/2005,13:54,1213.00,1213.25,1212.50,1212.75,59,364,423.00
08/31/2005,13:55,1212.75,1214.00,1212.50,1213.75,4200,1549,5749.00
08/31/2005,13:56,1214.00,1214.00,1213.50,1214.00,1782,299,2081.00
08/31/2005,13:57,1214.00,1215.50,1213.75,1215.25,9991,3119,13110.00
08/31/2005,13:58,1215.25,1215.75,1214.75,1215.00,1752,3460,5212.00
08/31/2005,13:59,1214.75,1215.50,1214.75,1215.25,2611,638,3249.00
08/31/2005,14:00,1215.25,1215.75,1215.25,1215.25,1422,442,1864.00
08/31/2005,14:01,1215.50,1215.50,1214.75,1214.75,937,2411,3348.00
08/31/2005,14:02,1215.00,1215.25,1214.75,1214.75,280,667,947.00
08/31/2005,14:03,1214.75,1215.00,1214.50,1214.50,1085,1893,2978.00
08/31/2005,14:04,1214.75,1215.00,1214.75,1215.00,620,173,793.00
08/31/2005,14:05,1215.00,1215.00,1214.50,1215.00,731,447,1178.00
08/31/2005,14:06,1215.00,1215.25,1214.75,1215.00,783,406,1189.00
08/31/2005,14:07,1215.00,1215.00,1214.75,1214.75,238,326,564.00
08/31/2005,14:08,1214.75,1215.00,1214.50,1214.75,240,737,977.00
08/31/2005,14:09,1215.00,1215.25,1214.75,1215.00,588,353,941.00
08/31/2005,14:10,1215.00,1215.50,1215.00,1215.25,439,200,639.00
08/31/2005,14:11,1215.50,1216.75,1215.25,1216.75,6909,3976,10885.00
08/31/2005,14:12,1216.50,1217.00,1216.25,1216.75,4783,2179,6962.00
08/31/2005,14:13,1216.75,1217.00,1216.25,1216.50,2759,2318,5077.00
08/31/2005,14:14,1216.25,1216.75,1216.25,1216.25,1339,867,2206.00
08/31/2005,14:15,1216.25,1216.50,1215.75,1216.00,222,4211,4433.00
08/31/2005,14:16,1216.00,1216.25,1215.75,1216.00,1294,1213,2507.00
08/31/2005,14:17,1216.00,1216.50,1215.75,1216.25,911,1024,1935.00
08/31/2005,14:18,1216.25,1216.50,1216.00,1216.50,420,711,1131.00
08/31/2005,14:19,1216.25,1217.00,1216.25,1216.75,2909,397,3306.00
08/31/2005,14:20,1216.75,1216.75,1216.25,1216.25,72,496,568.00
08/31/2005,14:21,1216.50,1216.50,1216.00,1216.25,575,830,1405.00
08/31/2005,14:22,1216.25,1216.50,1216.00,1216.50,774,484,1258.00
08/31/2005,14:23,1216.50,1216.50,1216.00,1216.50,556,627,1183.00
08/31/2005,14:24,1216.50,1216.50,1216.00,1216.00,124,406,530.00
08/31/2005,14:25,1216.00,1216.50,1216.00,1216.25,411,721,1132.00
08/31/2005,14:26,1216.50,1216.75,1216.25,1216.50,753,292,1045.00
08/31/2005,14:27,1216.25,1217.00,1216.25,1216.75,1097,158,1255.00
08/31/2005,14:28,1217.00,1217.00,1216.50,1216.75,612,366,978.00
08/31/2005,14:29,1216.75,1218.00,1216.50,1217.50,7636,2610,10246.00
08/31/2005,14:30,1217.25,1218.25,1217.25,1218.00,5249,3062,8311.00
08/31/2005,14:31,1217.75,1219.00,1217.75,1218.50,5415,3901,9316.00
08/31/2005,14:32,1218.50,1218.75,1218.25,1218.75,2807,2007,4814.00
08/31/2005,14:33,1219.00,1219.50,1218.50,1219.25,3792,1816,5608.00
08/31/2005,14:34,1219.50,1219.50,1219.00,1219.50,3232,1944,5176.00
08/31/2005,14:35,1219.25,1219.75,1219.25,1219.50,1395,607,2002.00
08/31/2005,14:36,1219.50,1219.75,1219.25,1219.50,552,1671,2223.00
08/31/2005,14:37,1219.25,1219.50,1218.75,1219.00,160,2336,2496.00
08/31/2005,14:38,1218.75,1219.25,1218.50,1219.00,1686,1544,3230.00
08/31/2005,14:39,1219.25,1219.25,1218.50,1218.50,145,1651,1796.00
08/31/2005,14:40,1218.75,1218.75,1218.25,1218.50,2144,3371,5515.00
08/31/2005,14:41,1218.50,1219.25,1218.50,1219.00,2991,946,3937.00
08/31/2005,14:42,1219.25,1219.25,1218.75,1219.00,1325,383,1708.00
08/31/2005,14:43,1219.00,1219.50,1219.00,1219.25,857,1011,1868.00
08/31/2005,14:44,1219.25,1219.25,1219.00,1219.00,617,521,1138.00
08/31/2005,14:45,1219.25,1220.00,1219.00,1220.00,4641,1535,6176.00
08/31/2005,14:46,1220.00,1220.00,1219.50,1219.75,2485,1302,3787.00
08/31/2005,14:47,1219.50,1219.75,1219.50,1219.50,160,1082,1242.00
08/31/2005,14:48,1219.50,1220.00,1219.50,1219.75,1512,984,2496.00
08/31/2005,14:49,1219.75,1220.50,1219.50,1220.25,7042,3365,10407.00
08/31/2005,14:50,1220.25,1220.50,1220.00,1220.25,2046,2046,4092.00
08/31/2005,14:51,1220.50,1221.25,1220.25,1221.00,10309,3970,14279.00
08/31/2005,14:52,1221.00,1221.25,1220.50,1220.50,3312,3163,6475.00
08/31/2005,14:53,1220.75,1220.75,1220.25,1220.25,701,1481,2182.00
08/31/2005,14:54,1220.25,1220.50,1220.00,1220.25,469,935,1404.00
08/31/2005,14:55,1220.25,1220.50,1220.25,1220.25,93,863,956.00
08/31/2005,14:56,1220.50,1220.50,1220.00,1220.00,1964,1206,3170.00
08/31/2005,14:57,1220.00,1220.50,1220.00,1220.25,1720,557,2277.00
08/31/2005,14:58,1220.25,1221.50,1220.25,1221.50,8482,2351,10833.00
08/31/2005,14:59,1221.25,1221.75,1221.00,1221.50,3444,3608,7052.00
08/31/2005,15:00,1221.50,1221.75,1221.00,1221.25,5502,8722,14224.00
08/31/2005,15:01,1221.25,1222.00,1221.00,1221.75,11244,7012,18256.00
08/31/2005,15:02,1221.50,1221.75,1221.25,1221.50,2792,3989,6781.00
08/31/2005,15:03,1221.50,1221.75,1221.00,1221.50,3223,3544,6767.00
08/31/2005,15:04,1221.50,1221.75,1221.25,1221.50,1916,1786,3702.00
08/31/2005,15:05,1221.25,1222.00,1221.25,1221.50,2550,1483,4033.00
08/31/2005,15:06,1221.50,1222.00,1221.50,1222.00,1067,519,1586.00
08/31/2005,15:07,1221.75,1222.50,1221.75,1222.00,4792,1227,6019.00
08/31/2005,15:08,1222.00,1222.50,1222.00,1222.50,1424,434,1858.00
08/31/2005,15:09,1222.25,1222.50,1222.00,1222.00,207,3397,3604.00
08/31/2005,15:10,1222.00,1222.25,1221.75,1222.00,1608,1968,3576.00
08/31/2005,15:11,1222.00,1222.25,1221.75,1222.00,2121,3149,5270.00
08/31/2005,15:12,1222.00,1222.75,1222.00,1222.75,2911,942,3853.00
08/31/2005,15:13,1222.75,1223.75,1222.50,1223.75,8569,1620,10189.00
08/31/2005,15:14,1223.75,1224.25,1223.25,1223.50,3395,5337,8732.00
08/31/2005,15:15,1223.25,1223.75,1222.50,1223.00,3621,5411,9032.00
08/31/2005,15:16,1222.75,1223.00,1222.75,1222.75,1,210,211.00
08/31/2005,15:31,1222.50,1222.75,1222.25,1222.50,153,728,881.00
08/31/2005,15:32,1222.50,1222.75,1222.25,1222.50,109,385,494.00
08/31/2005,15:33,1222.50,1222.50,1222.25,1222.25,279,33,312.00
08/31/2005,15:34,1222.25,1222.50,1222.25,1222.50,20,2,22.00
08/31/2005,15:35,1222.25,1222.50,1222.00,1222.00,4,543,547.00
08/31/2005,15:36,1222.00,1222.50,1222.00,1222.25,181,38,219.00
08/31/2005,15:37,1222.25,1222.50,1222.25,1222.25,51,126,177.00
08/31/2005,15:38,1222.25,1222.25,1222.00,1222.25,67,339,406.00
08/31/2005,15:39,1222.25,1222.25,1222.00,1222.25,84,50,134.00
08/31/2005,15:40,1222.25,1222.25,1222.00,1222.00,8,2,10.00
08/31/2005,15:41,1222.25,1222.25,1222.25,1222.25,74,0,74.00
08/31/2005,15:42,1222.25,1222.25,1222.25,1222.25,13,0,13.00
08/31/2005,15:43,1222.50,1222.50,1222.25,1222.25,9,21,30.00
08/31/2005,15:44,1222.50,1222.50,1222.50,1222.50,5,0,5.00
08/31/2005,15:45,1222.25,1222.50,1222.25,1222.50,10,4,14.00
08/31/2005,15:46,1222.25,1222.50,1222.25,1222.25,86,44,130.00
08/31/2005,15:47,1222.25,1222.50,1222.25,1222.25,1,24,25.00
08/31/2005,15:48,1222.25,1222.50,1222.25,1222.25,13,26,39.00
08/31/2005,15:49,1222.00,1222.25,1222.00,1222.25,5,5,10.00
08/31/2005,15:50,1222.25,1222.25,1222.00,1222.25,20,8,28.00
08/31/2005,15:51,1222.25,1222.25,1222.25,1222.25,20,0,20.00
08/31/2005,15:52,1222.25,1222.50,1222.25,1222.50,240,27,267.00
08/31/2005,15:53,1222.50,1222.50,1222.25,1222.50,52,1,53.00
08/31/2005,15:54,1222.50,1222.50,1222.50,1222.50,193,0,193.00
08/31/2005,15:55,1222.50,1222.50,1222.50,1222.50,41,0,41.00
08/31/2005,15:56,1222.50,1222.50,1222.25,1222.50,177,3,180.00
08/31/2005,15:57,1222.50,1222.50,1222.25,1222.25,11,1,12.00
08/31/2005,15:58,1222.25,1222.50,1222.25,1222.50,1,60,61.00
08/31/2005,15:59,1222.25,1222.25,1222.25,1222.25,0,112,112.00
08/31/2005,16:00,1222.25,1222.25,1222.00,1222.25,266,122,388.00
08/31/2005,17:01,1222.25,1222.50,1222.25,1222.25,1,13,14.00
08/31/2005,17:02,1222.50,1222.50,1222.50,1222.50,25,0,25.00
08/31/2005,17:03,1222.50,1222.50,1222.25,1222.25,1,5,6.00
08/31/2005,17:04,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/31/2005,17:05,1222.50,1222.50,1222.25,1222.50,20,5,25.00
08/31/2005,17:06,1222.50,1222.50,1222.50,1222.50,33,0,33.00
08/31/2005,17:07,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/31/2005,17:08,1222.50,1222.50,1222.25,1222.50,38,1,39.00
08/31/2005,17:09,1222.50,1222.50,1222.50,1222.50,11,0,11.00
08/31/2005,17:10,1222.50,1222.50,1222.50,1222.50,5,0,5.00
08/31/2005,17:11,1222.50,1222.50,1222.50,1222.50,10,0,10.00
08/31/2005,17:12,1222.25,1222.50,1222.25,1222.50,2,1,3.00
08/31/2005,17:13,1222.50,1222.50,1222.25,1222.50,2,1,3.00
08/31/2005,17:14,1222.50,1222.50,1222.50,1222.50,2,0,2.00
08/31/2005,17:18,1222.25,1222.25,1222.25,1222.25,0,11,11.00
08/31/2005,17:19,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/31/2005,17:22,1222.25,1222.50,1222.25,1222.50,4,1,5.00
08/31/2005,17:23,1222.25,1222.25,1222.25,1222.25,0,5,5.00
08/31/2005,17:24,1222.50,1222.50,1222.50,1222.50,4,0,4.00
08/31/2005,17:26,1222.50,1222.50,1222.50,1222.50,1,0,1.00
08/31/2005,17:27,1222.50,1222.50,1222.50,1222.50,6,0,6.00
08/31/2005,17:28,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/31/2005,17:31,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/31/2005,17:33,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/31/2005,17:39,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/31/2005,17:41,1222.25,1222.25,1222.25,1222.25,0,23,23.00
08/31/2005,17:42,1222.25,1222.50,1222.25,1222.50,1,2,3.00
08/31/2005,17:43,1222.25,1222.25,1222.25,1222.25,0,4,4.00
08/31/2005,17:46,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/31/2005,17:48,1222.50,1222.50,1222.25,1222.25,1,2,3.00
08/31/2005,17:50,1222.25,1222.25,1222.25,1222.25,0,6,6.00
08/31/2005,17:51,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/31/2005,17:52,1222.25,1222.25,1222.25,1222.25,0,22,22.00
08/31/2005,17:53,1222.25,1222.25,1222.25,1222.25,0,3,3.00
08/31/2005,17:54,1222.25,1222.25,1222.25,1222.25,0,8,8.00
08/31/2005,17:57,1222.25,1222.25,1222.25,1222.25,0,52,52.00
08/31/2005,17:58,1222.25,1222.25,1222.25,1222.25,0,23,23.00
08/31/2005,18:00,1222.25,1222.25,1222.25,1222.25,0,1,1.00
08/31/2005,18:01,1222.25,1222.25,1222.25,1222.25,0,2,2.00
08/31/2005,18:02,1222.25,1222.25,1222.25,1222.25,0,15,15.00
08/31/2005,18:03,1222.25,1222.25,1221.75,1222.00,17,172,189.00
08/31/2005,18:04,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/31/2005,18:05,1221.75,1221.75,1221.75,1221.75,0,4,4.00
08/31/2005,18:06,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,18:07,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:08,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/31/2005,18:10,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,18:11,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:13,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:14,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:15,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,18:16,1221.75,1222.00,1221.75,1222.00,2,27,29.00
08/31/2005,18:18,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:19,1221.75,1221.75,1221.75,1221.75,0,12,12.00
08/31/2005,18:20,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/31/2005,18:21,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:22,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,18:23,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,18:24,1222.00,1222.00,1221.75,1221.75,1,1,2.00
08/31/2005,18:25,1221.75,1222.00,1221.75,1221.75,2,6,8.00
08/31/2005,18:26,1222.00,1222.00,1221.75,1222.00,9,2,11.00
08/31/2005,18:27,1221.75,1221.75,1221.75,1221.75,0,18,18.00
08/31/2005,18:30,1222.00,1222.00,1222.00,1222.00,27,0,27.00
08/31/2005,18:31,1221.75,1221.75,1221.75,1221.75,0,7,7.00
08/31/2005,18:32,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:37,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,18:40,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,18:41,1221.75,1221.75,1221.75,1221.75,0,12,12.00
08/31/2005,18:43,1222.00,1222.00,1221.75,1221.75,80,6,86.00
08/31/2005,18:44,1221.75,1221.75,1221.75,1221.75,0,3,3.00
08/31/2005,18:46,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/31/2005,18:47,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:48,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,18:49,1222.00,1222.00,1222.00,1222.00,10,0,10.00
08/31/2005,18:50,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,18:52,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,18:53,1221.75,1221.75,1221.75,1221.75,0,9,9.00
08/31/2005,18:54,1222.00,1222.00,1222.00,1222.00,26,0,26.00
08/31/2005,18:55,1222.00,1222.00,1222.00,1222.00,24,0,24.00
08/31/2005,18:56,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,18:57,1222.00,1222.00,1222.00,1222.00,24,0,24.00
08/31/2005,18:58,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/31/2005,18:59,1222.00,1222.00,1222.00,1222.00,5,0,5.00
08/31/2005,19:00,1222.00,1222.00,1222.00,1222.00,21,0,21.00
08/31/2005,19:02,1222.00,1222.00,1222.00,1222.00,31,0,31.00
08/31/2005,19:03,1222.00,1222.00,1222.00,1222.00,16,0,16.00
08/31/2005,19:04,1222.00,1222.00,1221.75,1221.75,1,2,3.00
08/31/2005,19:05,1222.00,1222.00,1222.00,1222.00,7,0,7.00
08/31/2005,19:07,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/31/2005,19:08,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,19:12,1222.00,1222.00,1222.00,1222.00,34,0,34.00
08/31/2005,19:13,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/31/2005,19:17,1222.00,1222.00,1222.00,1222.00,51,0,51.00
08/31/2005,19:19,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,19:21,1221.75,1221.75,1221.75,1221.75,0,4,4.00
08/31/2005,19:22,1221.75,1221.75,1221.75,1221.75,0,85,85.00
08/31/2005,19:23,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,19:24,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,19:25,1221.75,1222.00,1221.75,1222.00,2,10,12.00
08/31/2005,19:26,1222.00,1222.00,1221.75,1221.75,1,1,2.00
08/31/2005,19:29,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,19:32,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,19:34,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,19:36,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,19:37,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/31/2005,19:38,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/31/2005,19:39,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,19:40,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,19:43,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,19:45,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,19:48,1221.75,1222.00,1221.75,1222.00,1,2,3.00
08/31/2005,19:49,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,19:50,1222.00,1222.00,1222.00,1222.00,11,0,11.00
08/31/2005,19:51,1222.00,1222.00,1222.00,1222.00,16,0,16.00
08/31/2005,19:53,1222.00,1222.00,1222.00,1222.00,7,0,7.00
08/31/2005,19:54,1222.00,1222.00,1222.00,1222.00,26,0,26.00
08/31/2005,19:55,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,19:56,1222.00,1222.25,1222.00,1222.25,6,0,6.00
08/31/2005,19:57,1222.25,1222.25,1222.25,1222.25,2,0,2.00
08/31/2005,19:58,1222.25,1222.25,1222.00,1222.00,2,9,11.00
08/31/2005,19:59,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/31/2005,20:00,1222.25,1222.25,1221.75,1221.75,2,1,3.00
08/31/2005,20:01,1222.00,1222.00,1221.75,1221.75,2,1,3.00
08/31/2005,20:05,1222.25,1222.25,1222.25,1222.25,41,0,41.00
08/31/2005,20:06,1222.50,1222.50,1222.50,1222.50,25,0,25.00
08/31/2005,20:07,1222.25,1222.25,1222.25,1222.25,0,17,17.00
08/31/2005,20:09,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/31/2005,20:10,1222.00,1222.00,1222.00,1222.00,0,11,11.00
08/31/2005,20:11,1222.00,1222.00,1222.00,1222.00,0,33,33.00
08/31/2005,20:12,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,20:13,1222.00,1222.00,1222.00,1222.00,13,0,13.00
08/31/2005,20:15,1222.00,1222.00,1222.00,1222.00,15,0,15.00
08/31/2005,20:16,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,20:19,1222.00,1222.00,1221.75,1221.75,1,42,43.00
08/31/2005,20:21,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/31/2005,20:22,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,20:26,1222.00,1222.25,1222.00,1222.25,24,0,24.00
08/31/2005,20:27,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/31/2005,20:28,1222.00,1222.00,1222.00,1222.00,0,7,7.00
08/31/2005,20:30,1222.00,1222.00,1222.00,1222.00,0,4,4.00
08/31/2005,20:32,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/31/2005,20:35,1222.00,1222.00,1221.75,1221.75,0,29,29.00
08/31/2005,20:37,1221.75,1222.00,1221.75,1222.00,3,10,13.00
08/31/2005,20:38,1221.75,1221.75,1221.75,1221.75,0,4,4.00
08/31/2005,20:39,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,20:41,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,20:42,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/31/2005,20:43,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,20:44,1222.00,1222.00,1222.00,1222.00,44,0,44.00
08/31/2005,20:45,1222.00,1222.00,1222.00,1222.00,3,0,3.00
08/31/2005,20:46,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,20:47,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/31/2005,20:48,1222.00,1222.00,1222.00,1222.00,26,0,26.00
08/31/2005,20:52,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,20:56,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,20:58,1222.00,1222.00,1222.00,1222.00,25,0,25.00
08/31/2005,20:59,1222.25,1222.25,1222.00,1222.25,17,10,27.00
08/31/2005,21:00,1222.25,1222.25,1222.00,1222.00,2,1,3.00
08/31/2005,21:02,1222.00,1222.00,1222.00,1222.00,0,45,45.00
08/31/2005,21:03,1222.00,1222.00,1222.00,1222.00,0,4,4.00
08/31/2005,21:04,1222.00,1222.00,1222.00,1222.00,0,1,1.00
08/31/2005,21:09,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,21:10,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,21:11,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,21:12,1221.75,1222.00,1221.75,1222.00,18,1,19.00
08/31/2005,21:14,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,21:15,1222.00,1222.00,1222.00,1222.00,30,0,30.00
08/31/2005,21:16,1221.75,1221.75,1221.50,1221.50,0,117,117.00
08/31/2005,21:17,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,21:18,1221.75,1221.75,1221.75,1221.75,5,0,5.00
08/31/2005,21:19,1221.75,1221.75,1221.75,1221.75,18,0,18.00
08/31/2005,21:20,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,21:21,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,21:22,1221.75,1221.75,1221.75,1221.75,8,0,8.00
08/31/2005,21:23,1221.50,1221.50,1221.50,1221.50,0,3,3.00
08/31/2005,21:25,1221.75,1221.75,1221.75,1221.75,2,0,2.00
08/31/2005,21:32,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/31/2005,21:33,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/31/2005,21:34,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,21:40,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/31/2005,21:42,1221.75,1221.75,1221.50,1221.50,1,2,3.00
08/31/2005,21:43,1221.50,1221.50,1221.50,1221.50,0,15,15.00
08/31/2005,21:45,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,21:46,1221.75,1221.75,1221.75,1221.75,13,0,13.00
08/31/2005,21:47,1221.75,1221.75,1221.75,1221.75,12,0,12.00
08/31/2005,21:48,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,21:49,1222.00,1222.00,1221.75,1221.75,3,1,4.00
08/31/2005,21:53,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,21:55,1221.75,1221.75,1221.75,1221.75,0,4,4.00
08/31/2005,21:58,1221.75,1221.75,1221.75,1221.75,0,11,11.00
08/31/2005,21:59,1221.75,1221.75,1221.75,1221.75,0,30,30.00
08/31/2005,22:00,1221.75,1221.75,1221.75,1221.75,0,9,9.00
08/31/2005,22:01,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/31/2005,22:08,1221.75,1222.00,1221.75,1222.00,11,0,11.00
08/31/2005,22:09,1221.75,1221.75,1221.75,1221.75,0,20,20.00
08/31/2005,22:10,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,22:13,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,22:15,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,22:17,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,22:18,1222.00,1222.00,1221.50,1221.50,1,43,44.00
08/31/2005,22:19,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,22:21,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,22:23,1221.75,1221.75,1221.50,1221.50,1,2,3.00
08/31/2005,22:24,1221.75,1221.75,1221.75,1221.75,4,0,4.00
08/31/2005,22:25,1221.75,1221.75,1221.75,1221.75,1,0,1.00
08/31/2005,22:26,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,22:27,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,22:28,1221.75,1221.75,1221.50,1221.50,3,28,31.00
08/31/2005,22:30,1221.75,1221.75,1221.75,1221.75,28,0,28.00
08/31/2005,22:31,1221.75,1221.75,1221.75,1221.75,30,0,30.00
08/31/2005,22:34,1221.75,1221.75,1221.75,1221.75,2,0,2.00
08/31/2005,22:35,1222.00,1222.00,1221.75,1222.00,11,5,16.00
08/31/2005,22:36,1221.75,1221.75,1221.75,1221.75,0,5,5.00
08/31/2005,22:38,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,22:39,1221.75,1221.75,1221.75,1221.75,0,7,7.00
08/31/2005,22:40,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,22:43,1221.75,1221.75,1221.75,1221.75,0,10,10.00
08/31/2005,22:44,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,22:46,1221.75,1221.75,1221.75,1221.75,0,21,21.00
08/31/2005,22:47,1221.75,1221.75,1221.75,1221.75,0,6,6.00
08/31/2005,22:48,1221.75,1221.75,1221.75,1221.75,0,22,22.00
08/31/2005,22:49,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,22:51,1221.75,1221.75,1221.75,1221.75,0,2,2.00
08/31/2005,22:52,1222.00,1222.00,1222.00,1222.00,4,0,4.00
08/31/2005,22:53,1222.00,1222.00,1222.00,1222.00,1,0,1.00
08/31/2005,22:54,1221.75,1221.75,1221.75,1221.75,0,1,1.00
08/31/2005,22:57,1221.75,1221.75,1221.50,1221.75,3,33,36.00
08/31/2005,22:58,1221.75,1221.75,1221.75,1221.75,5,0,5.00
08/31/2005,23:01,1222.00,1222.00,1222.00,1222.00,30,0,30.00
08/31/2005,23:02,1222.00,1222.00,1222.00,1222.00,2,0,2.00
08/31/2005,23:04,1221.75,1221.75,1221.50,1221.50,0,16,16.00
08/31/2005,23:05,1221.50,1221.75,1221.50,1221.50,1,115,116.00
08/31/2005,23:07,1221.50,1221.50,1221.50,1221.50,0,135,135.00
08/31/2005,23:09,1221.50,1221.50,1221.50,1221.50,0,18,18.00
08/31/2005,23:10,1221.50,1221.50,1221.50,1221.50,0,10,10.00
08/31/2005,23:13,1221.50,1221.50,1221.50,1221.50,0,5,5.00
08/31/2005,23:16,1221.50,1221.50,1221.50,1221.50,0,1,1.00
08/31/2005,23:17,1221.50,1221.50,1221.50,1221.50,0,3,3.00
08/31/2005,23:19,1221.50,1221.50,1221.50,1221.50,0,2,2.00
08/31/2005,23:22,1221.75,1221.75,1221.75,1221.75,3,0,3.00
08/31/2005,23:26,1221.75,1221.75,1221.50,1221.50,24,13,37.00
08/31/2005,23:27,1221.50,1221.75,1221.50,1221.75,1,9,10.00
08/31/2005,23:28,1221.75,1221.75,1221.50,1221.50,1,5,6.00
08/31/2005,23:29,1221.25,1221.25,1221.25,1221.25,0,4,4.00
08/31/2005,23:31,1221.50,1221.50,1221.50,1221.50,12,0,12.00
08/31/2005,23:33,1221.50,1221.50,1221.50,1221.50,3,0,3.00
08/31/2005,23:35,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/31/2005,23:38,1221.50,1221.50,1221.50,1221.50,5,0,5.00
08/31/2005,23:39,1221.50,1221.50,1221.25,1221.25,21,20,41.00
08/31/2005,23:40,1221.50,1221.50,1221.50,1221.50,10,0,10.00
08/31/2005,23:41,1221.50,1221.50,1221.50,1221.50,22,0,22.00
08/31/2005,23:43,1221.50,1221.50,1221.50,1221.50,11,0,11.00
08/31/2005,23:46,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/31/2005,23:47,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/31/2005,23:49,1221.25,1221.25,1221.25,1221.25,0,1,1.00
08/31/2005,23:50,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/31/2005,23:53,1221.50,1221.50,1221.50,1221.50,20,0,20.00
08/31/2005,23:54,1221.50,1221.50,1221.50,1221.50,10,0,10.00
08/31/2005,23:56,1221.50,1221.50,1221.50,1221.50,1,0,1.00
08/31/2005,23:57,1221.50,1221.50,1221.50,1221.50,43,0,43.00
08/31/2005,23:58,1221.50,1221.50,1221.50,1221.50,17,0,17.00
09/01/2005,00:01,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/01/2005,00:07,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/01/2005,00:11,1221.75,1221.75,1221.75,1221.75,2,0,2.00
09/01/2005,00:12,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/01/2005,00:15,1221.50,1221.50,1221.50,1221.50,0,4,4.00
09/01/2005,00:16,1221.50,1221.50,1221.50,1221.50,0,10,10.00
09/01/2005,00:24,1221.50,1221.75,1221.25,1221.50,21,53,74.00
09/01/2005,00:26,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,00:27,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/01/2005,00:33,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,00:36,1221.75,1221.75,1221.75,1221.75,12,0,12.00
09/01/2005,00:38,1221.50,1221.50,1221.50,1221.50,0,2,2.00
09/01/2005,00:44,1221.50,1221.50,1221.50,1221.50,0,21,21.00
09/01/2005,00:45,1221.50,1221.50,1221.50,1221.50,0,6,6.00
09/01/2005,00:46,1221.75,1221.75,1221.75,1221.75,26,0,26.00
09/01/2005,00:47,1221.50,1221.50,1221.50,1221.50,0,4,4.00
09/01/2005,00:53,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/01/2005,00:54,1221.50,1221.75,1221.50,1221.75,2,4,6.00
09/01/2005,00:55,1221.50,1221.50,1221.50,1221.50,0,16,16.00
09/01/2005,00:58,1221.50,1221.50,1221.50,1221.50,0,3,3.00
09/01/2005,01:00,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,01:01,1221.25,1221.25,1221.00,1221.00,0,150,150.00
09/01/2005,01:02,1221.25,1221.25,1220.75,1220.75,3,171,174.00
09/01/2005,01:03,1220.75,1220.75,1220.75,1220.75,0,1,1.00
09/01/2005,01:04,1220.75,1220.75,1220.50,1220.75,7,156,163.00
09/01/2005,01:05,1220.50,1220.75,1220.50,1220.75,1,28,29.00
09/01/2005,01:06,1220.75,1220.75,1220.50,1220.75,16,78,94.00
09/01/2005,01:07,1220.75,1221.00,1220.75,1221.00,58,0,58.00
09/01/2005,01:09,1221.25,1221.25,1221.25,1221.25,37,0,37.00
09/01/2005,01:10,1221.25,1221.25,1221.25,1221.25,28,0,28.00
09/01/2005,01:11,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/01/2005,01:14,1221.00,1221.25,1221.00,1221.25,2,1,3.00
09/01/2005,01:16,1221.25,1221.25,1221.25,1221.25,7,0,7.00
09/01/2005,01:17,1221.25,1221.25,1221.25,1221.25,3,0,3.00
09/01/2005,01:18,1221.25,1221.25,1221.25,1221.25,4,0,4.00
09/01/2005,01:19,1221.25,1221.25,1221.25,1221.25,7,0,7.00
09/01/2005,01:20,1221.25,1221.25,1221.25,1221.25,16,0,16.00
09/01/2005,01:21,1221.25,1221.25,1221.00,1221.00,5,1,6.00
09/01/2005,01:22,1221.00,1221.00,1220.75,1220.75,0,18,18.00
09/01/2005,01:24,1221.00,1221.00,1221.00,1221.00,4,0,4.00
09/01/2005,01:25,1221.00,1221.25,1220.75,1220.75,14,4,18.00
09/01/2005,01:26,1221.00,1221.00,1221.00,1221.00,4,0,4.00
09/01/2005,01:29,1221.00,1221.00,1221.00,1221.00,10,0,10.00
09/01/2005,01:31,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/01/2005,01:32,1221.00,1221.00,1221.00,1221.00,58,0,58.00
09/01/2005,01:33,1221.00,1221.00,1221.00,1221.00,11,0,11.00
09/01/2005,01:34,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/01/2005,01:35,1221.00,1221.00,1221.00,1221.00,13,0,13.00
09/01/2005,01:36,1221.00,1221.00,1220.75,1220.75,1,50,51.00
09/01/2005,01:37,1220.75,1220.75,1220.75,1220.75,0,11,11.00
09/01/2005,01:38,1220.75,1220.75,1220.75,1220.75,0,67,67.00
09/01/2005,01:39,1220.75,1220.75,1220.75,1220.75,0,26,26.00
09/01/2005,01:40,1220.75,1220.75,1220.75,1220.75,0,19,19.00
09/01/2005,01:41,1220.75,1220.75,1220.75,1220.75,0,6,6.00
09/01/2005,01:42,1221.00,1221.00,1220.75,1220.75,1,9,10.00
09/01/2005,01:43,1220.50,1220.50,1220.50,1220.50,0,206,206.00
09/01/2005,01:45,1220.75,1220.75,1220.75,1220.75,25,0,25.00
09/01/2005,01:46,1220.50,1220.75,1220.50,1220.50,1,12,13.00
09/01/2005,01:47,1220.75,1220.75,1220.75,1220.75,9,0,9.00
09/01/2005,01:48,1220.75,1220.75,1220.75,1220.75,10,0,10.00
09/01/2005,01:49,1220.75,1220.75,1220.50,1220.50,7,15,22.00
09/01/2005,01:50,1220.50,1220.75,1220.25,1220.50,38,36,74.00
09/01/2005,01:51,1220.50,1220.50,1220.25,1220.25,10,8,18.00
09/01/2005,01:52,1220.50,1220.50,1220.25,1220.25,1,5,6.00
09/01/2005,01:54,1220.50,1220.50,1220.50,1220.50,2,0,2.00
09/01/2005,01:55,1220.50,1220.50,1220.50,1220.50,10,0,10.00
09/01/2005,01:56,1220.50,1220.50,1220.50,1220.50,3,0,3.00
09/01/2005,01:57,1220.50,1220.50,1220.50,1220.50,101,0,101.00
09/01/2005,01:58,1220.50,1220.50,1220.50,1220.50,7,0,7.00
09/01/2005,01:59,1220.50,1220.50,1220.50,1220.50,22,0,22.00
09/01/2005,02:00,1220.25,1220.50,1220.25,1220.50,7,6,13.00
09/01/2005,02:01,1220.25,1220.25,1220.25,1220.25,0,14,14.00
09/01/2005,02:02,1220.50,1220.50,1220.25,1220.50,164,138,302.00
09/01/2005,02:03,1220.50,1220.75,1220.50,1220.75,195,0,195.00
09/01/2005,02:04,1220.50,1220.50,1220.50,1220.50,0,83,83.00
09/01/2005,02:05,1220.75,1220.75,1220.75,1220.75,115,0,115.00
09/01/2005,02:06,1220.75,1220.75,1220.75,1220.75,95,0,95.00
09/01/2005,02:07,1220.75,1221.00,1220.50,1220.75,85,26,111.00
09/01/2005,02:08,1220.75,1220.75,1220.75,1220.75,99,0,99.00
09/01/2005,02:09,1220.75,1220.75,1220.75,1220.75,45,0,45.00
09/01/2005,02:10,1220.75,1220.75,1220.50,1220.75,188,55,243.00
09/01/2005,02:11,1221.00,1221.00,1221.00,1221.00,80,0,80.00
09/01/2005,02:12,1221.00,1221.00,1220.75,1220.75,100,36,136.00
09/01/2005,02:13,1220.75,1220.75,1220.75,1220.75,0,105,105.00
09/01/2005,02:14,1221.00,1221.00,1220.75,1220.75,33,23,56.00
09/01/2005,02:15,1221.00,1221.00,1221.00,1221.00,201,0,201.00
09/01/2005,02:16,1221.00,1221.00,1220.75,1220.75,48,18,66.00
09/01/2005,02:17,1220.75,1220.75,1220.75,1220.75,0,22,22.00
09/01/2005,02:18,1221.00,1221.00,1221.00,1221.00,50,0,50.00
09/01/2005,02:19,1221.25,1221.25,1221.25,1221.25,88,0,88.00
09/01/2005,02:20,1221.25,1221.50,1221.00,1221.25,214,217,431.00
09/01/2005,02:21,1221.25,1221.25,1221.00,1221.25,210,76,286.00
09/01/2005,02:22,1221.25,1221.50,1221.25,1221.50,224,0,224.00
09/01/2005,02:23,1221.25,1221.50,1221.25,1221.25,21,442,463.00
09/01/2005,02:24,1221.25,1221.50,1221.00,1221.25,121,322,443.00
09/01/2005,02:25,1221.25,1221.25,1221.00,1221.25,66,80,146.00
09/01/2005,02:26,1221.25,1221.25,1221.25,1221.25,174,0,174.00
09/01/2005,02:28,1221.50,1221.50,1221.50,1221.50,4,0,4.00
09/01/2005,02:29,1221.50,1221.50,1221.50,1221.50,6,0,6.00
09/01/2005,02:30,1221.25,1221.50,1221.25,1221.50,1,161,162.00
09/01/2005,02:31,1221.50,1221.50,1221.25,1221.25,24,9,33.00
09/01/2005,02:32,1221.25,1221.50,1221.25,1221.25,5,78,83.00
09/01/2005,02:33,1221.25,1221.25,1221.25,1221.25,0,55,55.00
09/01/2005,02:34,1221.50,1221.50,1221.00,1221.00,14,135,149.00
09/01/2005,02:35,1221.25,1221.25,1221.00,1221.25,78,1,79.00
09/01/2005,02:36,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/01/2005,02:37,1221.50,1221.50,1221.50,1221.50,100,0,100.00
09/01/2005,02:38,1221.25,1221.50,1221.25,1221.50,4,2,6.00
09/01/2005,02:39,1221.50,1221.50,1221.25,1221.25,1,106,107.00
09/01/2005,02:40,1221.25,1221.25,1221.25,1221.25,0,28,28.00
09/01/2005,02:41,1221.00,1221.25,1221.00,1221.00,3,129,132.00
09/01/2005,02:42,1221.00,1221.00,1221.00,1221.00,0,103,103.00
09/01/2005,02:43,1221.25,1221.25,1221.00,1221.25,4,6,10.00
09/01/2005,02:44,1221.00,1221.00,1220.75,1221.00,3,219,222.00
09/01/2005,02:45,1221.00,1221.00,1221.00,1221.00,214,0,214.00
09/01/2005,02:46,1221.00,1221.25,1221.00,1221.00,9,94,103.00
09/01/2005,02:47,1220.75,1221.00,1220.75,1221.00,20,1,21.00
09/01/2005,02:49,1221.00,1221.00,1221.00,1221.00,82,0,82.00
09/01/2005,02:50,1221.00,1221.00,1221.00,1221.00,42,0,42.00
09/01/2005,02:51,1221.00,1221.00,1221.00,1221.00,108,0,108.00
09/01/2005,02:52,1221.00,1221.00,1220.75,1221.00,23,1,24.00
09/01/2005,02:53,1221.00,1221.00,1221.00,1221.00,70,0,70.00
09/01/2005,02:54,1221.00,1221.00,1221.00,1221.00,198,0,198.00
09/01/2005,02:55,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/01/2005,02:56,1221.00,1221.00,1220.75,1221.00,64,1,65.00
09/01/2005,02:57,1220.75,1221.00,1220.75,1221.00,198,3,201.00
09/01/2005,02:58,1221.00,1221.25,1221.00,1221.25,6,0,6.00
09/01/2005,03:00,1221.00,1221.25,1221.00,1221.00,1,47,48.00
09/01/2005,03:01,1221.25,1221.25,1221.25,1221.25,94,0,94.00
09/01/2005,03:02,1221.25,1221.50,1221.25,1221.50,7,0,7.00
09/01/2005,03:03,1221.25,1221.50,1221.25,1221.50,1,120,121.00
09/01/2005,03:05,1221.25,1221.25,1221.25,1221.25,0,120,120.00
09/01/2005,03:06,1221.25,1221.25,1221.25,1221.25,0,6,6.00
09/01/2005,03:07,1221.25,1221.25,1221.25,1221.25,0,31,31.00
09/01/2005,03:08,1221.25,1221.25,1221.25,1221.25,0,50,50.00
09/01/2005,03:09,1221.25,1221.25,1221.00,1221.25,28,26,54.00
09/01/2005,03:10,1221.25,1221.25,1221.25,1221.25,4,0,4.00
09/01/2005,03:11,1221.25,1221.50,1221.25,1221.50,13,0,13.00
09/01/2005,03:12,1221.50,1221.50,1221.25,1221.25,6,1,7.00
09/01/2005,03:13,1221.25,1221.25,1221.25,1221.25,0,74,74.00
09/01/2005,03:14,1221.25,1221.25,1221.25,1221.25,0,17,17.00
09/01/2005,03:15,1221.25,1221.50,1221.25,1221.50,1,1,2.00
09/01/2005,03:16,1221.25,1221.25,1221.25,1221.25,0,7,7.00
09/01/2005,03:17,1221.25,1221.25,1221.25,1221.25,0,7,7.00
09/01/2005,03:18,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,03:19,1221.50,1221.50,1221.25,1221.25,5,60,65.00
09/01/2005,03:20,1221.25,1221.25,1221.25,1221.25,0,6,6.00
09/01/2005,03:21,1221.25,1221.25,1221.25,1221.25,0,6,6.00
09/01/2005,03:22,1221.25,1221.25,1221.25,1221.25,0,69,69.00
09/01/2005,03:25,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/01/2005,03:26,1221.50,1221.75,1221.50,1221.50,195,65,260.00
09/01/2005,03:27,1221.50,1221.50,1221.25,1221.25,0,64,64.00
09/01/2005,03:28,1221.25,1221.25,1221.25,1221.25,0,30,30.00
09/01/2005,03:29,1221.25,1221.25,1221.25,1221.25,0,30,30.00
09/01/2005,03:31,1221.25,1221.50,1221.25,1221.25,3,27,30.00
09/01/2005,03:35,1221.50,1221.50,1221.50,1221.50,53,0,53.00
09/01/2005,03:37,1221.50,1221.50,1221.50,1221.50,53,0,53.00
09/01/2005,03:40,1221.50,1221.50,1221.25,1221.25,1,100,101.00
09/01/2005,03:42,1221.25,1221.25,1221.25,1221.25,0,38,38.00
09/01/2005,03:43,1221.00,1221.00,1221.00,1221.00,0,5,5.00
09/01/2005,03:44,1221.00,1221.25,1221.00,1221.25,2,125,127.00
09/01/2005,03:45,1221.25,1221.25,1221.25,1221.25,2,0,2.00
09/01/2005,03:46,1221.25,1221.25,1221.25,1221.25,19,0,19.00
09/01/2005,03:47,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/01/2005,03:48,1221.25,1221.25,1221.25,1221.25,0,50,50.00
09/01/2005,03:49,1221.25,1221.25,1221.25,1221.25,0,15,15.00
09/01/2005,03:50,1221.25,1221.25,1221.25,1221.25,0,30,30.00
09/01/2005,03:51,1221.25,1221.25,1221.25,1221.25,0,25,25.00
09/01/2005,03:52,1221.25,1221.25,1221.25,1221.25,0,18,18.00
09/01/2005,03:54,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,03:55,1221.50,1221.50,1221.50,1221.50,126,0,126.00
09/01/2005,03:59,1221.25,1221.25,1221.25,1221.25,0,7,7.00
09/01/2005,04:01,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,04:02,1221.25,1221.50,1221.25,1221.50,2,1,3.00
09/01/2005,04:03,1221.25,1221.25,1221.25,1221.25,0,10,10.00
09/01/2005,04:04,1221.25,1221.25,1221.25,1221.25,0,8,8.00
09/01/2005,04:05,1221.25,1221.25,1221.25,1221.25,0,26,26.00
09/01/2005,04:06,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,04:10,1221.25,1221.25,1221.25,1221.25,0,3,3.00
09/01/2005,04:12,1221.25,1221.25,1221.25,1221.25,0,24,24.00
09/01/2005,04:13,1221.25,1221.25,1221.00,1221.25,31,8,39.00
09/01/2005,04:14,1221.25,1221.25,1221.25,1221.25,9,0,9.00
09/01/2005,04:15,1221.00,1221.00,1221.00,1221.00,0,25,25.00
09/01/2005,04:16,1221.25,1221.25,1221.00,1221.00,1,25,26.00
09/01/2005,04:17,1221.25,1221.25,1221.25,1221.25,11,0,11.00
09/01/2005,04:18,1221.25,1221.25,1221.25,1221.25,21,0,21.00
09/01/2005,04:19,1221.25,1221.50,1221.25,1221.25,27,25,52.00
09/01/2005,04:20,1221.25,1221.25,1221.00,1221.25,2,36,38.00
09/01/2005,04:21,1221.25,1221.25,1221.25,1221.25,3,0,3.00
09/01/2005,04:23,1221.25,1221.25,1221.25,1221.25,15,0,15.00
09/01/2005,04:24,1221.25,1221.25,1221.25,1221.25,10,0,10.00
09/01/2005,04:25,1221.25,1221.25,1221.25,1221.25,3,0,3.00
09/01/2005,04:26,1221.25,1221.25,1221.25,1221.25,3,0,3.00
09/01/2005,04:27,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/01/2005,04:29,1221.50,1221.50,1221.50,1221.50,7,0,7.00
09/01/2005,04:30,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/01/2005,04:31,1221.25,1221.25,1221.25,1221.25,0,103,103.00
09/01/2005,04:32,1221.25,1221.25,1221.25,1221.25,0,48,48.00
09/01/2005,04:33,1221.25,1221.25,1221.25,1221.25,0,23,23.00
09/01/2005,04:34,1221.25,1221.25,1221.25,1221.25,0,93,93.00
09/01/2005,04:35,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/01/2005,04:36,1221.00,1221.00,1221.00,1221.00,0,404,404.00
09/01/2005,04:37,1221.00,1221.00,1220.75,1221.00,70,73,143.00
09/01/2005,04:38,1221.00,1221.00,1221.00,1221.00,20,0,20.00
09/01/2005,04:39,1220.75,1220.75,1220.75,1220.75,0,20,20.00
09/01/2005,04:40,1220.75,1221.00,1220.50,1220.75,11,323,334.00
09/01/2005,04:41,1221.00,1221.00,1220.50,1220.50,87,100,187.00
09/01/2005,04:42,1220.75,1220.75,1220.75,1220.75,21,0,21.00
09/01/2005,04:43,1220.50,1220.75,1220.50,1220.50,35,171,206.00
09/01/2005,04:44,1220.50,1220.75,1220.25,1220.50,4,38,42.00
09/01/2005,04:46,1220.75,1220.75,1220.75,1220.75,133,0,133.00
09/01/2005,04:47,1220.75,1220.75,1220.50,1220.50,133,1,134.00
09/01/2005,04:49,1220.50,1220.75,1220.50,1220.75,51,2,53.00
09/01/2005,04:50,1220.75,1220.75,1220.50,1220.75,53,1,54.00
09/01/2005,04:51,1220.75,1220.75,1220.50,1220.75,65,1,66.00
09/01/2005,04:52,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,04:53,1220.50,1220.75,1220.50,1220.75,33,1,34.00
09/01/2005,04:54,1220.75,1220.75,1220.50,1220.50,33,105,138.00
09/01/2005,04:55,1220.50,1220.50,1220.25,1220.50,7,56,63.00
09/01/2005,04:56,1220.50,1220.50,1220.25,1220.50,21,5,26.00
09/01/2005,04:57,1220.50,1220.50,1220.50,1220.50,32,0,32.00
09/01/2005,04:58,1220.50,1220.75,1220.25,1220.25,16,76,92.00
09/01/2005,04:59,1220.25,1220.50,1220.25,1220.25,37,51,88.00
09/01/2005,05:00,1220.25,1220.50,1220.00,1220.50,134,522,656.00
09/01/2005,05:01,1220.50,1220.50,1220.00,1220.25,211,201,412.00
09/01/2005,05:02,1220.50,1220.50,1220.25,1220.25,50,1,51.00
09/01/2005,05:04,1220.50,1220.50,1220.25,1220.50,306,1,307.00
09/01/2005,05:05,1220.50,1220.75,1220.25,1220.25,8,32,40.00
09/01/2005,05:06,1220.50,1220.50,1220.50,1220.50,6,0,6.00
09/01/2005,05:07,1220.50,1220.50,1220.25,1220.25,1,2,3.00
09/01/2005,05:08,1220.50,1220.50,1220.25,1220.25,45,1,46.00
09/01/2005,05:09,1220.50,1220.50,1220.25,1220.25,7,1,8.00
09/01/2005,05:10,1220.50,1220.50,1220.50,1220.50,2,0,2.00
09/01/2005,05:11,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/01/2005,05:12,1220.50,1220.50,1220.50,1220.50,5,0,5.00
09/01/2005,05:13,1220.75,1220.75,1220.50,1220.50,3,63,66.00
09/01/2005,05:14,1220.25,1220.50,1220.25,1220.50,20,1,21.00
09/01/2005,05:15,1220.50,1220.50,1220.50,1220.50,15,0,15.00
09/01/2005,05:16,1220.75,1220.75,1220.50,1220.50,4,11,15.00
09/01/2005,05:17,1220.50,1220.50,1220.25,1220.50,1,11,12.00
09/01/2005,05:18,1220.50,1220.75,1220.50,1220.75,32,0,32.00
09/01/2005,05:19,1220.75,1220.75,1220.75,1220.75,3,0,3.00
09/01/2005,05:20,1220.50,1220.75,1220.50,1220.50,94,24,118.00
09/01/2005,05:21,1220.75,1220.75,1220.75,1220.75,22,0,22.00
09/01/2005,05:22,1221.00,1221.00,1221.00,1221.00,3,0,3.00
09/01/2005,05:23,1220.75,1220.75,1220.50,1220.75,1,19,20.00
09/01/2005,05:24,1220.75,1220.75,1220.50,1220.75,3,1,4.00
09/01/2005,05:25,1221.00,1221.00,1220.75,1220.75,3,1,4.00
09/01/2005,05:26,1221.00,1221.00,1220.50,1220.50,13,27,40.00
09/01/2005,05:27,1220.75,1221.00,1220.75,1221.00,154,0,154.00
09/01/2005,05:28,1220.75,1221.00,1220.75,1220.75,5,13,18.00
09/01/2005,05:29,1220.75,1221.00,1220.50,1220.75,19,33,52.00
09/01/2005,05:30,1221.00,1221.00,1221.00,1221.00,161,0,161.00
09/01/2005,05:31,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/01/2005,05:32,1221.00,1221.00,1220.50,1220.50,92,43,135.00
09/01/2005,05:33,1220.75,1221.00,1220.50,1220.50,63,111,174.00
09/01/2005,05:34,1220.50,1220.50,1220.25,1220.50,21,20,41.00
09/01/2005,05:35,1220.50,1220.50,1220.50,1220.50,10,0,10.00
09/01/2005,05:36,1220.75,1220.75,1220.75,1220.75,33,0,33.00
09/01/2005,05:37,1220.75,1220.75,1220.75,1220.75,21,0,21.00
09/01/2005,05:38,1220.75,1220.75,1220.75,1220.75,6,0,6.00
09/01/2005,05:39,1220.75,1220.75,1220.50,1220.75,110,1,111.00
09/01/2005,05:40,1220.75,1220.75,1220.75,1220.75,38,0,38.00
09/01/2005,05:41,1220.75,1220.75,1220.75,1220.75,53,0,53.00
09/01/2005,05:42,1220.75,1220.75,1220.50,1220.75,32,5,37.00
09/01/2005,05:43,1220.75,1221.00,1220.75,1221.00,38,0,38.00
09/01/2005,05:44,1220.75,1221.00,1220.75,1220.75,1,4,5.00
09/01/2005,05:46,1221.00,1221.00,1221.00,1221.00,3,0,3.00
09/01/2005,05:47,1221.00,1221.00,1221.00,1221.00,131,0,131.00
09/01/2005,05:48,1221.00,1221.25,1221.00,1221.25,48,0,48.00
09/01/2005,05:49,1221.25,1221.25,1221.25,1221.25,14,0,14.00
09/01/2005,05:50,1221.25,1221.25,1221.25,1221.25,5,0,5.00
09/01/2005,05:51,1221.25,1221.25,1221.00,1221.00,4,1,5.00
09/01/2005,05:52,1221.00,1221.25,1221.00,1221.25,10,38,48.00
09/01/2005,05:54,1221.25,1221.25,1221.25,1221.25,3,0,3.00
09/01/2005,05:55,1221.25,1221.25,1221.25,1221.25,460,0,460.00
09/01/2005,05:56,1221.25,1221.25,1221.25,1221.25,60,0,60.00
09/01/2005,05:57,1221.25,1221.25,1221.25,1221.25,80,0,80.00
09/01/2005,05:58,1221.25,1221.25,1221.00,1221.00,15,1,16.00
09/01/2005,05:59,1221.25,1221.25,1221.25,1221.25,15,0,15.00
09/01/2005,06:01,1221.00,1221.25,1221.00,1221.25,16,2,18.00
09/01/2005,06:02,1221.00,1221.25,1221.00,1221.00,46,12,58.00
09/01/2005,06:03,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/01/2005,06:04,1221.25,1221.25,1221.25,1221.25,15,0,15.00
09/01/2005,06:05,1221.50,1221.50,1221.25,1221.50,183,4,187.00
09/01/2005,06:07,1221.50,1221.50,1221.25,1221.25,14,1,15.00
09/01/2005,06:08,1221.25,1221.25,1220.75,1221.25,1,246,247.00
09/01/2005,06:09,1221.00,1221.25,1221.00,1221.25,3,75,78.00
09/01/2005,06:10,1221.25,1221.25,1221.00,1221.25,48,1,49.00
09/01/2005,06:11,1221.25,1221.25,1221.25,1221.25,26,0,26.00
09/01/2005,06:12,1221.25,1221.50,1221.25,1221.50,77,0,77.00
09/01/2005,06:13,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/01/2005,06:14,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,06:15,1221.25,1221.25,1221.00,1221.00,16,102,118.00
09/01/2005,06:16,1221.25,1221.25,1221.00,1221.25,17,1,18.00
09/01/2005,06:17,1221.25,1221.25,1221.25,1221.25,3,0,3.00
09/01/2005,06:18,1221.25,1221.25,1221.25,1221.25,49,0,49.00
09/01/2005,06:19,1221.25,1221.50,1221.00,1221.50,110,2,112.00
09/01/2005,06:20,1221.25,1221.25,1221.25,1221.25,0,103,103.00
09/01/2005,06:21,1221.25,1221.50,1221.25,1221.50,1,29,30.00
09/01/2005,06:22,1221.25,1221.50,1221.25,1221.25,3,17,20.00
09/01/2005,06:23,1221.25,1221.25,1221.25,1221.25,0,24,24.00
09/01/2005,06:24,1221.25,1221.25,1221.00,1221.00,0,20,20.00
09/01/2005,06:25,1221.25,1221.25,1221.00,1221.00,24,1,25.00
09/01/2005,06:26,1221.25,1221.25,1221.25,1221.25,21,0,21.00
09/01/2005,06:27,1221.50,1221.50,1221.25,1221.25,12,1,13.00
09/01/2005,06:28,1221.25,1221.50,1221.25,1221.50,3,18,21.00
09/01/2005,06:29,1221.25,1221.25,1221.00,1221.25,15,39,54.00
09/01/2005,06:30,1221.50,1221.50,1221.00,1221.25,2,28,30.00
09/01/2005,06:31,1221.25,1221.25,1221.00,1221.00,7,327,334.00
09/01/2005,06:32,1221.00,1221.25,1220.75,1221.25,48,12,60.00
09/01/2005,06:33,1221.00,1221.00,1220.75,1221.00,119,61,180.00
09/01/2005,06:34,1221.00,1221.00,1220.75,1221.00,4,1,5.00
09/01/2005,06:35,1221.00,1221.00,1221.00,1221.00,31,0,31.00
09/01/2005,06:36,1221.00,1221.00,1221.00,1221.00,10,0,10.00
09/01/2005,06:37,1221.25,1221.25,1221.25,1221.25,4,0,4.00
09/01/2005,06:38,1221.00,1221.00,1221.00,1221.00,0,9,9.00
09/01/2005,06:39,1221.00,1221.25,1221.00,1221.25,10,52,62.00
09/01/2005,06:40,1221.25,1221.25,1221.00,1221.00,1,65,66.00
09/01/2005,06:42,1221.25,1221.50,1221.25,1221.50,169,1,170.00
09/01/2005,06:43,1221.50,1221.50,1221.25,1221.50,75,1,76.00
09/01/2005,06:44,1221.50,1221.50,1221.25,1221.50,66,1,67.00
09/01/2005,06:45,1221.50,1221.50,1221.50,1221.50,14,0,14.00
09/01/2005,06:46,1221.50,1221.50,1221.50,1221.50,42,0,42.00
09/01/2005,06:47,1221.75,1221.75,1221.50,1221.50,2,4,6.00
09/01/2005,06:48,1221.50,1221.75,1221.50,1221.75,8,60,68.00
09/01/2005,06:49,1221.50,1221.75,1221.50,1221.50,20,12,32.00
09/01/2005,06:50,1221.75,1221.75,1221.50,1221.50,1,1,2.00
09/01/2005,06:51,1221.50,1221.50,1221.50,1221.50,0,4,4.00
09/01/2005,06:52,1221.75,1222.00,1221.75,1222.00,406,112,518.00
09/01/2005,06:53,1222.00,1222.25,1222.00,1222.25,55,110,165.00
09/01/2005,06:54,1222.00,1222.25,1222.00,1222.25,313,124,437.00
09/01/2005,06:55,1222.25,1222.25,1222.25,1222.25,53,0,53.00
09/01/2005,06:56,1222.25,1222.25,1222.00,1222.00,118,208,326.00
09/01/2005,06:57,1221.75,1222.00,1221.75,1221.75,254,106,360.00
09/01/2005,06:58,1221.75,1221.75,1221.75,1221.75,0,23,23.00
09/01/2005,06:59,1222.00,1222.00,1221.75,1221.75,10,1,11.00
09/01/2005,07:00,1221.75,1222.00,1221.75,1222.00,27,21,48.00
09/01/2005,07:01,1221.75,1222.00,1221.75,1222.00,302,1,303.00
09/01/2005,07:02,1221.75,1221.75,1221.75,1221.75,0,11,11.00
09/01/2005,07:03,1221.75,1221.75,1221.50,1221.50,0,256,256.00
09/01/2005,07:04,1221.50,1221.75,1221.50,1221.50,2,103,105.00
09/01/2005,07:05,1221.50,1221.50,1221.25,1221.50,5,43,48.00
09/01/2005,07:06,1221.25,1221.50,1221.25,1221.50,5,30,35.00
09/01/2005,07:07,1221.25,1221.50,1221.25,1221.50,170,11,181.00
09/01/2005,07:08,1221.50,1221.75,1221.50,1221.75,107,0,107.00
09/01/2005,07:09,1221.75,1221.75,1221.50,1221.75,65,2,67.00
09/01/2005,07:10,1222.00,1222.00,1222.00,1222.00,195,0,195.00
09/01/2005,07:11,1222.00,1222.25,1222.00,1222.25,92,0,92.00
09/01/2005,07:12,1222.25,1222.25,1222.25,1222.25,52,0,52.00
09/01/2005,07:13,1222.25,1222.50,1222.25,1222.25,182,5,187.00
09/01/2005,07:14,1222.50,1223.25,1222.50,1223.00,759,196,955.00
09/01/2005,07:15,1222.75,1222.75,1222.50,1222.50,1,427,428.00
09/01/2005,07:16,1222.75,1222.75,1222.75,1222.75,88,0,88.00
09/01/2005,07:17,1222.75,1222.75,1222.75,1222.75,177,0,177.00
09/01/2005,07:18,1222.75,1222.75,1222.75,1222.75,27,0,27.00
09/01/2005,07:19,1222.50,1222.50,1222.50,1222.50,0,324,324.00
09/01/2005,07:20,1222.25,1222.25,1222.25,1222.25,0,364,364.00
09/01/2005,07:21,1222.25,1222.50,1222.25,1222.25,5,127,132.00
09/01/2005,07:22,1222.00,1222.00,1221.75,1222.00,10,345,355.00
09/01/2005,07:23,1222.00,1222.00,1222.00,1222.00,180,0,180.00
09/01/2005,07:24,1222.00,1222.25,1222.00,1222.00,166,10,176.00
09/01/2005,07:25,1222.00,1222.25,1222.00,1222.25,2,6,8.00
09/01/2005,07:26,1222.25,1222.25,1222.25,1222.25,178,0,178.00
09/01/2005,07:27,1222.25,1222.25,1222.00,1222.00,136,7,143.00
09/01/2005,07:28,1222.00,1222.25,1222.00,1222.25,11,130,141.00
09/01/2005,07:29,1222.00,1222.50,1222.00,1222.25,83,8,91.00
09/01/2005,07:30,1222.50,1222.50,1221.75,1221.75,58,405,463.00
09/01/2005,07:31,1221.75,1222.25,1221.75,1222.00,78,181,259.00
09/01/2005,07:32,1222.00,1222.00,1221.75,1221.75,0,185,185.00
09/01/2005,07:33,1221.75,1221.75,1221.50,1221.75,49,23,72.00
09/01/2005,07:34,1221.75,1222.25,1221.75,1222.00,155,83,238.00
09/01/2005,07:35,1222.00,1222.50,1222.00,1222.50,383,20,403.00
09/01/2005,07:36,1222.50,1223.00,1222.50,1222.75,323,316,639.00
09/01/2005,07:37,1222.75,1223.25,1222.75,1223.00,933,201,1134.00
09/01/2005,07:38,1223.00,1223.25,1222.75,1222.75,185,101,286.00
09/01/2005,07:39,1222.75,1222.75,1222.75,1222.75,0,44,44.00
09/01/2005,07:40,1223.00,1223.00,1222.75,1222.75,32,4,36.00
09/01/2005,07:41,1222.75,1223.00,1222.50,1222.75,35,189,224.00
09/01/2005,07:42,1222.75,1223.00,1222.75,1222.75,16,7,23.00
09/01/2005,07:43,1222.75,1222.75,1222.75,1222.75,0,25,25.00
09/01/2005,07:44,1222.75,1223.00,1222.75,1223.00,70,8,78.00
09/01/2005,07:45,1223.00,1223.00,1222.75,1222.75,173,9,182.00
09/01/2005,07:46,1223.00,1223.00,1223.00,1223.00,109,0,109.00
09/01/2005,07:47,1223.00,1223.50,1223.00,1223.25,241,53,294.00
09/01/2005,07:48,1223.25,1223.25,1223.00,1223.00,159,2,161.00
09/01/2005,07:49,1223.00,1223.25,1223.00,1223.00,125,168,293.00
09/01/2005,07:50,1223.25,1223.25,1223.00,1223.00,277,35,312.00
09/01/2005,07:51,1223.00,1223.25,1222.75,1223.00,181,167,348.00
09/01/2005,07:52,1222.75,1223.00,1222.75,1222.75,2,328,330.00
09/01/2005,07:53,1222.75,1223.00,1222.75,1222.75,1,36,37.00
09/01/2005,07:54,1222.75,1223.00,1222.75,1223.00,136,2,138.00
09/01/2005,07:55,1223.00,1223.00,1222.75,1223.00,36,1,37.00
09/01/2005,07:56,1223.00,1223.00,1222.75,1223.00,50,1,51.00
09/01/2005,07:57,1223.00,1223.25,1223.00,1223.00,15,5,20.00
09/01/2005,07:58,1223.00,1223.25,1223.00,1223.00,1,12,13.00
09/01/2005,07:59,1223.00,1223.25,1223.00,1223.00,1,9,10.00
09/01/2005,08:00,1223.00,1223.25,1223.00,1223.25,1,6,7.00
09/01/2005,08:01,1223.25,1223.25,1223.00,1223.00,352,53,405.00
09/01/2005,08:02,1223.00,1223.25,1222.50,1222.50,30,615,645.00
09/01/2005,08:03,1222.50,1222.50,1222.25,1222.25,9,315,324.00
09/01/2005,08:04,1222.50,1222.50,1221.75,1222.00,85,431,516.00
09/01/2005,08:05,1221.75,1222.00,1221.75,1222.00,16,85,101.00
09/01/2005,08:06,1222.00,1222.00,1221.75,1222.00,34,3,37.00
09/01/2005,08:07,1222.00,1222.00,1221.75,1221.75,233,6,239.00
09/01/2005,08:08,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,08:09,1222.00,1222.00,1221.75,1221.75,33,238,271.00
09/01/2005,08:10,1221.75,1222.00,1221.75,1221.75,30,49,79.00
09/01/2005,08:11,1222.00,1222.00,1221.75,1222.00,39,58,97.00
09/01/2005,08:12,1221.75,1222.00,1221.75,1222.00,52,29,81.00
09/01/2005,08:13,1221.75,1222.00,1221.75,1221.75,102,118,220.00
09/01/2005,08:14,1221.75,1222.00,1221.50,1221.50,1,145,146.00
09/01/2005,08:15,1221.75,1221.75,1221.50,1221.75,108,18,126.00
09/01/2005,08:16,1221.75,1221.75,1221.50,1221.75,32,26,58.00
09/01/2005,08:17,1221.50,1221.75,1221.50,1221.75,1,25,26.00
09/01/2005,08:18,1221.50,1221.75,1221.50,1221.50,3,45,48.00
09/01/2005,08:19,1221.50,1221.75,1221.50,1221.75,50,11,61.00
09/01/2005,08:20,1221.75,1221.75,1221.75,1221.75,104,0,104.00
09/01/2005,08:21,1222.00,1222.00,1221.75,1222.00,62,2,64.00
09/01/2005,08:22,1222.00,1222.00,1221.75,1221.75,9,7,16.00
09/01/2005,08:23,1222.00,1222.00,1221.75,1221.75,2,5,7.00
09/01/2005,08:24,1221.75,1222.00,1221.75,1221.75,2,29,31.00
09/01/2005,08:25,1221.75,1222.00,1221.75,1222.00,16,7,23.00
09/01/2005,08:26,1222.00,1222.00,1221.75,1221.75,16,211,227.00
09/01/2005,08:27,1221.75,1222.00,1221.75,1221.75,23,142,165.00
09/01/2005,08:28,1221.75,1222.00,1221.75,1221.75,17,25,42.00
09/01/2005,08:29,1222.00,1222.00,1221.75,1221.75,144,5,149.00
09/01/2005,08:30,1222.00,1222.25,1221.75,1222.00,280,290,570.00
09/01/2005,08:31,1222.00,1222.25,1221.75,1221.75,1728,1941,3669.00
09/01/2005,08:32,1222.00,1222.00,1221.25,1221.50,585,1449,2034.00
09/01/2005,08:33,1221.50,1221.50,1221.00,1221.25,1369,896,2265.00
09/01/2005,08:34,1221.25,1221.50,1221.00,1221.25,1687,1623,3310.00
09/01/2005,08:35,1221.25,1221.50,1221.25,1221.25,121,907,1028.00
09/01/2005,08:36,1221.25,1221.75,1221.25,1221.25,1508,1745,3253.00
09/01/2005,08:37,1221.25,1222.00,1221.25,1222.00,2136,296,2432.00
09/01/2005,08:38,1222.00,1222.50,1221.75,1222.50,2241,489,2730.00
09/01/2005,08:39,1222.25,1222.75,1221.75,1222.75,2555,1097,3652.00
09/01/2005,08:40,1222.50,1223.00,1222.50,1222.75,2062,1593,3655.00
09/01/2005,08:41,1222.75,1223.50,1222.50,1223.00,2851,1616,4467.00
09/01/2005,08:42,1223.25,1224.00,1223.00,1223.25,2694,2573,5267.00
09/01/2005,08:43,1223.25,1223.75,1223.25,1223.50,2135,470,2605.00
09/01/2005,08:44,1223.50,1223.75,1223.00,1223.25,2057,1526,3583.00
09/01/2005,08:45,1223.00,1223.25,1222.50,1222.50,259,1737,1996.00
09/01/2005,08:46,1222.75,1223.00,1222.50,1222.75,969,376,1345.00
09/01/2005,08:47,1223.00,1223.25,1222.75,1223.00,1188,946,2134.00
09/01/2005,08:48,1223.00,1223.50,1223.00,1223.00,790,471,1261.00
09/01/2005,08:49,1223.00,1223.25,1222.75,1223.00,395,535,930.00
09/01/2005,08:50,1223.25,1224.75,1223.00,1224.50,6730,2938,9668.00
09/01/2005,08:51,1224.50,1225.00,1224.25,1224.25,2492,3723,6215.00
09/01/2005,08:52,1224.50,1224.50,1224.00,1224.25,1707,1719,3426.00
09/01/2005,08:53,1224.25,1224.25,1223.75,1223.75,357,1477,1834.00
09/01/2005,08:54,1223.75,1223.75,1223.00,1223.25,413,1876,2289.00
09/01/2005,08:55,1223.25,1223.75,1223.00,1223.75,2016,500,2516.00
09/01/2005,08:56,1223.50,1223.75,1223.25,1223.50,508,546,1054.00
09/01/2005,08:57,1223.75,1223.75,1223.25,1223.75,971,1133,2104.00
09/01/2005,08:58,1224.00,1224.00,1223.25,1223.25,221,706,927.00
09/01/2005,08:59,1223.50,1223.50,1223.00,1223.00,123,453,576.00
09/01/2005,09:00,1223.00,1223.75,1223.00,1223.50,1612,989,2601.00
09/01/2005,09:01,1223.25,1223.50,1221.75,1221.75,2885,7111,9996.00
09/01/2005,09:02,1222.00,1222.00,1221.00,1222.00,2359,3355,5714.00
09/01/2005,09:03,1221.75,1222.00,1221.25,1221.25,1178,1984,3162.00
09/01/2005,09:04,1221.50,1222.00,1220.75,1221.50,3178,4914,8092.00
09/01/2005,09:05,1221.25,1221.75,1221.00,1221.75,1561,1425,2986.00
09/01/2005,09:06,1221.75,1222.00,1221.00,1221.50,1717,1242,2959.00
09/01/2005,09:07,1221.50,1221.75,1221.00,1221.75,1937,1950,3887.00
09/01/2005,09:08,1221.50,1222.25,1221.25,1221.50,893,1432,2325.00
09/01/2005,09:09,1221.50,1222.00,1221.25,1222.00,1741,1003,2744.00
09/01/2005,09:10,1221.75,1222.25,1221.50,1222.25,2624,1172,3796.00
09/01/2005,09:11,1222.00,1222.75,1222.00,1222.50,2275,1960,4235.00
09/01/2005,09:12,1222.50,1222.75,1221.25,1221.75,2152,2894,5046.00
09/01/2005,09:13,1221.75,1222.00,1221.25,1221.50,1771,1963,3734.00
09/01/2005,09:14,1221.25,1221.50,1221.00,1221.25,967,922,1889.00
09/01/2005,09:15,1221.25,1221.75,1221.25,1221.25,2743,1009,3752.00
09/01/2005,09:16,1221.50,1221.50,1220.00,1220.25,2153,5062,7215.00
09/01/2005,09:17,1220.25,1220.25,1219.00,1219.00,4519,5932,10451.00
09/01/2005,09:18,1219.00,1219.25,1218.50,1218.75,5026,5200,10226.00
09/01/2005,09:19,1218.75,1219.25,1218.50,1218.75,2732,2233,4965.00
09/01/2005,09:20,1218.75,1219.00,1218.25,1218.50,2147,2739,4886.00
09/01/2005,09:21,1218.50,1218.75,1217.50,1217.75,5031,6205,11236.00
09/01/2005,09:22,1218.00,1218.00,1217.25,1217.75,4096,5738,9834.00
09/01/2005,09:23,1217.75,1218.75,1217.50,1218.50,5967,3925,9892.00
09/01/2005,09:24,1218.50,1219.00,1218.25,1218.25,2480,1338,3818.00
09/01/2005,09:25,1218.50,1218.75,1218.25,1218.50,1069,710,1779.00
09/01/2005,09:26,1218.50,1219.00,1217.50,1217.50,1015,3798,4813.00
09/01/2005,09:27,1217.75,1218.00,1217.25,1217.50,1396,3988,5384.00
09/01/2005,09:28,1217.25,1218.25,1217.25,1218.25,1644,830,2474.00
09/01/2005,09:29,1218.25,1218.25,1217.75,1218.00,662,1715,2377.00
09/01/2005,09:30,1218.00,1218.25,1217.75,1218.25,1349,110,1459.00
09/01/2005,09:31,1218.25,1218.25,1217.75,1218.00,818,1832,2650.00
09/01/2005,09:32,1218.00,1218.00,1217.50,1217.50,655,2567,3222.00
09/01/2005,09:33,1217.50,1218.00,1217.25,1217.25,1585,2120,3705.00
09/01/2005,09:34,1217.25,1217.50,1217.00,1217.25,1613,1663,3276.00
09/01/2005,09:35,1217.25,1217.50,1216.50,1216.75,3246,5070,8316.00
09/01/2005,09:36,1216.75,1217.75,1216.50,1217.75,2104,858,2962.00
09/01/2005,09:37,1217.75,1218.25,1217.50,1217.75,1915,2404,4319.00
09/01/2005,09:38,1217.75,1218.75,1217.75,1218.00,3632,1463,5095.00
09/01/2005,09:39,1218.25,1218.25,1217.75,1218.00,237,958,1195.00
09/01/2005,09:40,1217.75,1218.25,1217.75,1218.25,1100,78,1178.00
09/01/2005,09:41,1218.25,1218.75,1218.00,1218.75,1842,129,1971.00
09/01/2005,09:42,1218.75,1218.75,1218.25,1218.50,1128,688,1816.00
09/01/2005,09:43,1218.50,1219.00,1218.25,1218.75,1222,628,1850.00
09/01/2005,09:44,1218.75,1219.00,1218.50,1218.50,489,880,1369.00
09/01/2005,09:45,1218.50,1218.75,1218.25,1218.50,543,828,1371.00
09/01/2005,09:46,1218.50,1219.00,1218.50,1218.75,771,969,1740.00
09/01/2005,09:47,1218.50,1218.75,1218.25,1218.50,466,1077,1543.00
09/01/2005,09:48,1218.50,1218.75,1218.50,1218.75,897,39,936.00
09/01/2005,09:49,1218.75,1218.75,1218.25,1218.50,46,519,565.00
09/01/2005,09:50,1218.25,1218.50,1217.75,1217.75,879,2143,3022.00
09/01/2005,09:51,1217.75,1218.25,1217.75,1218.00,773,1256,2029.00
09/01/2005,09:52,1218.00,1218.25,1217.75,1218.25,403,161,564.00
09/01/2005,09:53,1218.00,1218.50,1218.00,1218.50,1078,434,1512.00
09/01/2005,09:54,1218.50,1218.75,1218.50,1218.50,219,495,714.00
09/01/2005,09:55,1218.50,1219.50,1218.50,1219.50,3096,1252,4348.00
09/01/2005,09:56,1219.25,1220.00,1219.25,1219.50,3235,855,4090.00
09/01/2005,09:57,1219.50,1219.75,1219.25,1219.50,375,917,1292.00
09/01/2005,09:58,1219.50,1219.50,1219.25,1219.50,148,361,509.00
09/01/2005,09:59,1219.25,1219.50,1219.00,1219.25,116,653,769.00
09/01/2005,10:00,1219.00,1219.50,1219.00,1219.50,653,288,941.00
09/01/2005,10:01,1219.25,1219.75,1219.25,1219.25,1031,784,1815.00
09/01/2005,10:02,1219.25,1219.75,1218.75,1219.25,1188,1097,2285.00
09/01/2005,10:03,1219.25,1219.50,1219.00,1219.00,20,504,524.00
09/01/2005,10:04,1219.00,1219.25,1218.75,1218.75,471,595,1066.00
09/01/2005,10:05,1218.75,1219.50,1218.75,1219.50,1103,216,1319.00
09/01/2005,10:06,1219.50,1220.00,1219.25,1219.75,1481,714,2195.00
09/01/2005,10:07,1219.75,1219.75,1219.25,1219.25,200,811,1011.00
09/01/2005,10:08,1219.25,1219.75,1219.25,1219.25,880,902,1782.00
09/01/2005,10:09,1219.50,1219.75,1219.25,1219.75,427,148,575.00
09/01/2005,10:10,1219.50,1219.75,1219.50,1219.50,50,467,517.00
09/01/2005,10:11,1219.75,1221.00,1219.50,1220.75,5345,1413,6758.00
09/01/2005,10:12,1220.75,1222.50,1220.75,1222.25,6666,2294,8960.00
09/01/2005,10:13,1222.00,1222.50,1221.75,1222.25,1673,1405,3078.00
09/01/2005,10:14,1222.25,1223.00,1222.00,1222.50,6031,2610,8641.00
09/01/2005,10:15,1222.50,1222.50,1222.00,1222.00,556,1679,2235.00
09/01/2005,10:16,1222.00,1222.50,1221.00,1221.25,663,3439,4102.00
09/01/2005,10:17,1221.25,1221.75,1221.25,1221.75,1638,418,2056.00
09/01/2005,10:18,1221.50,1222.25,1221.50,1222.00,673,348,1021.00
09/01/2005,10:19,1222.00,1222.75,1221.75,1222.25,2318,1702,4020.00
09/01/2005,10:20,1222.25,1222.25,1221.00,1221.00,782,3379,4161.00
09/01/2005,10:21,1221.25,1222.00,1221.00,1222.00,827,1012,1839.00
09/01/2005,10:22,1221.75,1223.00,1221.75,1222.75,3202,2238,5440.00
09/01/2005,10:23,1222.75,1223.50,1222.50,1223.25,2356,1982,4338.00
09/01/2005,10:24,1223.25,1224.75,1223.00,1224.50,6661,1603,8264.00
09/01/2005,10:25,1224.75,1225.25,1224.50,1224.50,3959,4278,8237.00
09/01/2005,10:26,1224.50,1224.75,1224.00,1224.00,2305,2796,5101.00
09/01/2005,10:27,1224.00,1224.25,1223.50,1223.75,2800,1859,4659.00
09/01/2005,10:28,1223.75,1224.00,1223.00,1223.25,827,2161,2988.00
09/01/2005,10:29,1223.25,1223.50,1223.00,1223.25,514,1109,1623.00
09/01/2005,10:30,1223.25,1223.50,1223.00,1223.25,485,68,553.00
09/01/2005,10:31,1223.25,1223.75,1222.75,1223.75,1125,1538,2663.00
09/01/2005,10:32,1223.75,1224.50,1223.75,1223.75,3342,1013,4355.00
09/01/2005,10:33,1223.75,1224.00,1223.25,1223.50,146,1372,1518.00
09/01/2005,10:34,1223.50,1223.50,1222.25,1222.75,3143,4055,7198.00
09/01/2005,10:35,1222.75,1223.50,1222.50,1223.50,1930,357,2287.00
09/01/2005,10:36,1223.50,1223.50,1223.00,1223.25,163,302,465.00
09/01/2005,10:37,1223.25,1224.25,1223.25,1224.00,1602,316,1918.00
09/01/2005,10:38,1224.00,1224.25,1223.75,1224.00,418,850,1268.00
09/01/2005,10:39,1224.00,1225.00,1223.75,1225.00,2255,670,2925.00
09/01/2005,10:40,1224.75,1226.50,1224.50,1226.00,9695,4025,13720.00
09/01/2005,10:41,1226.00,1227.75,1226.00,1227.00,11027,5781,16808.00
09/01/2005,10:42,1227.25,1228.75,1227.25,1227.75,9933,5811,15744.00
09/01/2005,10:43,1227.75,1228.25,1227.50,1227.50,1494,2932,4426.00
09/01/2005,10:44,1227.50,1228.00,1227.25,1227.50,2991,2176,5167.00
09/01/2005,10:45,1227.50,1228.25,1227.25,1227.25,2714,3289,6003.00
09/01/2005,10:46,1227.25,1228.25,1227.25,1227.75,1951,938,2889.00
09/01/2005,10:47,1227.75,1227.75,1227.25,1227.50,359,1118,1477.00
09/01/2005,10:48,1227.50,1228.50,1227.50,1227.50,2134,1592,3726.00
09/01/2005,10:49,1227.75,1227.75,1227.25,1227.25,816,1046,1862.00
09/01/2005,10:50,1227.50,1227.50,1226.75,1227.00,817,2634,3451.00
09/01/2005,10:51,1226.75,1227.25,1226.50,1226.75,759,2334,3093.00
09/01/2005,10:52,1226.75,1227.50,1226.50,1227.25,2226,833,3059.00
09/01/2005,10:53,1227.25,1227.75,1227.00,1227.00,412,552,964.00
09/01/2005,10:54,1227.00,1227.25,1226.75,1227.00,121,399,520.00
09/01/2005,10:55,1227.00,1227.00,1226.25,1226.75,690,1169,1859.00
09/01/2005,10:56,1226.75,1227.00,1226.50,1226.75,146,351,497.00
09/01/2005,10:57,1226.75,1226.75,1226.50,1226.50,291,55,346.00
09/01/2005,10:58,1226.75,1227.25,1226.50,1227.25,1025,253,1278.00
09/01/2005,10:59,1227.00,1227.50,1227.00,1227.25,1010,152,1162.00
09/01/2005,11:00,1227.25,1227.25,1226.25,1226.75,579,1555,2134.00
09/01/2005,11:01,1226.75,1226.75,1225.25,1225.50,1597,4753,6350.00
09/01/2005,11:02,1225.50,1225.50,1224.75,1225.25,1329,2621,3950.00
09/01/2005,11:03,1225.25,1225.50,1225.00,1225.25,803,1353,2156.00
09/01/2005,11:04,1225.50,1225.75,1225.00,1225.25,1128,977,2105.00
09/01/2005,11:05,1225.50,1225.75,1225.25,1225.25,935,411,1346.00
09/01/2005,11:06,1225.50,1225.50,1225.25,1225.50,769,40,809.00
09/01/2005,11:07,1225.50,1225.50,1225.25,1225.25,136,315,451.00
09/01/2005,11:08,1225.25,1225.50,1225.25,1225.25,126,444,570.00
09/01/2005,11:09,1225.25,1225.75,1225.25,1225.50,610,515,1125.00
09/01/2005,11:10,1225.25,1225.75,1225.25,1225.75,348,139,487.00
09/01/2005,11:11,1225.75,1226.00,1225.75,1226.00,361,119,480.00
09/01/2005,11:12,1225.75,1225.75,1225.25,1225.50,191,766,957.00
09/01/2005,11:13,1225.25,1225.50,1224.75,1225.00,531,781,1312.00
09/01/2005,11:14,1225.00,1225.25,1224.75,1225.00,670,184,854.00
09/01/2005,11:15,1225.25,1225.75,1225.00,1225.50,925,612,1537.00
09/01/2005,11:16,1225.50,1225.75,1225.50,1225.50,40,587,627.00
09/01/2005,11:17,1225.50,1225.50,1225.25,1225.50,187,540,727.00
09/01/2005,11:18,1225.50,1225.75,1225.25,1225.50,39,445,484.00
09/01/2005,11:19,1225.50,1225.75,1225.25,1225.50,177,289,466.00
09/01/2005,11:20,1225.50,1225.75,1225.25,1225.50,376,396,772.00
09/01/2005,11:21,1225.50,1225.50,1225.25,1225.25,35,90,125.00
09/01/2005,11:22,1225.25,1225.50,1225.25,1225.50,69,54,123.00
09/01/2005,11:23,1225.25,1225.50,1225.25,1225.50,211,13,224.00
09/01/2005,11:24,1225.50,1225.75,1224.75,1224.75,99,1296,1395.00
09/01/2005,11:25,1224.75,1224.75,1224.25,1224.75,1033,2002,3035.00
09/01/2005,11:26,1224.75,1224.75,1224.50,1224.75,526,362,888.00
09/01/2005,11:27,1224.50,1225.00,1224.50,1224.75,317,235,552.00
09/01/2005,11:28,1225.00,1225.00,1224.50,1224.75,246,427,673.00
09/01/2005,11:29,1224.75,1225.00,1224.75,1225.00,439,169,608.00
09/01/2005,11:30,1225.25,1225.50,1225.00,1225.50,879,150,1029.00
09/01/2005,11:31,1225.50,1225.50,1225.00,1225.00,135,630,765.00
09/01/2005,11:32,1225.00,1225.00,1224.75,1224.75,1,808,809.00
09/01/2005,11:33,1225.00,1225.00,1224.75,1225.00,311,4,315.00
09/01/2005,11:34,1224.75,1225.00,1224.25,1224.50,676,1115,1791.00
09/01/2005,11:35,1224.50,1224.75,1224.25,1224.75,618,358,976.00
09/01/2005,11:36,1224.75,1224.75,1224.25,1224.25,265,421,686.00
09/01/2005,11:37,1224.25,1224.25,1224.00,1224.25,907,928,1835.00
09/01/2005,11:38,1224.25,1225.00,1224.25,1224.75,764,423,1187.00
09/01/2005,11:39,1224.75,1225.00,1224.50,1224.50,269,398,667.00
09/01/2005,11:40,1224.75,1224.75,1224.50,1224.75,58,318,376.00
09/01/2005,11:41,1224.75,1225.00,1224.50,1225.00,1095,52,1147.00
09/01/2005,11:42,1224.75,1225.25,1224.75,1225.00,374,362,736.00
09/01/2005,11:43,1225.25,1225.25,1225.00,1225.00,496,110,606.00
09/01/2005,11:44,1225.25,1225.50,1225.00,1225.25,290,17,307.00
09/01/2005,11:45,1225.25,1225.50,1225.00,1225.25,454,920,1374.00
09/01/2005,11:46,1225.25,1225.75,1225.25,1225.75,564,145,709.00
09/01/2005,11:47,1225.75,1226.00,1225.50,1226.00,942,202,1144.00
09/01/2005,11:48,1226.00,1226.00,1225.25,1225.50,63,1275,1338.00
09/01/2005,11:49,1225.50,1225.75,1225.25,1225.50,361,13,374.00
09/01/2005,11:50,1225.75,1226.00,1225.75,1225.75,220,425,645.00
09/01/2005,11:51,1225.75,1225.75,1225.00,1225.25,7,1054,1061.00
09/01/2005,11:52,1225.00,1225.25,1225.00,1225.00,60,25,85.00
09/01/2005,11:53,1225.00,1225.25,1224.25,1224.25,204,2135,2339.00
09/01/2005,11:54,1224.50,1224.50,1224.25,1224.50,522,472,994.00
09/01/2005,11:55,1224.50,1224.75,1223.75,1224.00,1616,1907,3523.00
09/01/2005,11:56,1223.75,1224.00,1223.25,1223.25,139,2055,2194.00
09/01/2005,11:57,1223.25,1223.25,1222.50,1222.75,1050,2579,3629.00
09/01/2005,11:58,1222.50,1223.25,1222.25,1223.25,1866,970,2836.00
09/01/2005,11:59,1223.25,1223.25,1223.00,1223.00,408,232,640.00
09/01/2005,12:00,1223.25,1223.25,1222.50,1222.75,351,722,1073.00
09/01/2005,12:01,1222.75,1223.25,1222.75,1223.00,391,35,426.00
09/01/2005,12:02,1223.00,1223.50,1223.00,1223.25,366,325,691.00
09/01/2005,12:03,1223.50,1223.50,1223.25,1223.25,701,129,830.00
09/01/2005,12:04,1223.25,1223.50,1223.00,1223.25,121,452,573.00
09/01/2005,12:05,1223.25,1223.50,1223.25,1223.50,23,439,462.00
09/01/2005,12:06,1223.25,1223.75,1223.25,1223.50,506,357,863.00
09/01/2005,12:07,1223.50,1223.50,1223.25,1223.50,59,388,447.00
09/01/2005,12:08,1223.25,1223.50,1223.00,1223.25,310,267,577.00
09/01/2005,12:09,1223.50,1223.50,1223.00,1223.00,65,97,162.00
09/01/2005,12:10,1223.25,1223.75,1223.00,1223.50,893,207,1100.00
09/01/2005,12:11,1223.75,1224.00,1223.75,1224.00,764,104,868.00
09/01/2005,12:12,1224.00,1224.50,1223.75,1224.50,1333,28,1361.00
09/01/2005,12:13,1224.50,1224.50,1224.00,1224.25,1001,356,1357.00
09/01/2005,12:14,1224.25,1224.50,1224.00,1224.25,404,130,534.00
09/01/2005,12:15,1224.25,1224.50,1223.25,1223.25,173,1524,1697.00
09/01/2005,12:16,1223.25,1223.50,1223.00,1223.25,550,597,1147.00
09/01/2005,12:17,1223.25,1223.25,1223.00,1223.25,281,48,329.00
09/01/2005,12:18,1223.25,1223.50,1223.00,1223.25,276,431,707.00
09/01/2005,12:19,1223.50,1223.50,1223.25,1223.50,582,6,588.00
09/01/2005,12:20,1223.75,1224.25,1223.50,1224.00,925,447,1372.00
09/01/2005,12:21,1224.00,1224.00,1223.75,1224.00,270,18,288.00
09/01/2005,12:22,1223.75,1224.00,1223.50,1223.75,116,498,614.00
09/01/2005,12:23,1223.75,1223.75,1223.50,1223.50,13,128,141.00
09/01/2005,12:24,1223.50,1223.50,1223.00,1223.25,480,912,1392.00
09/01/2005,12:25,1223.25,1223.50,1223.00,1223.25,113,684,797.00
09/01/2005,12:26,1223.00,1224.00,1223.00,1224.00,1152,227,1379.00
09/01/2005,12:27,1224.00,1224.75,1224.00,1224.50,836,416,1252.00
09/01/2005,12:28,1224.50,1224.75,1224.50,1224.50,101,491,592.00
09/01/2005,12:29,1224.50,1224.75,1224.25,1224.25,251,832,1083.00
09/01/2005,12:30,1224.25,1224.50,1224.00,1224.00,54,746,800.00
09/01/2005,12:31,1224.00,1224.25,1224.00,1224.00,40,877,917.00
09/01/2005,12:32,1224.00,1224.75,1224.00,1224.50,449,312,761.00
09/01/2005,12:33,1224.50,1225.25,1224.50,1225.00,1345,929,2274.00
09/01/2005,12:34,1224.75,1225.25,1224.50,1224.75,609,539,1148.00
09/01/2005,12:35,1224.75,1225.00,1223.75,1224.00,157,1964,2121.00
09/01/2005,12:36,1223.75,1224.00,1223.75,1223.75,348,129,477.00
09/01/2005,12:37,1224.00,1224.00,1223.50,1223.75,118,278,396.00
09/01/2005,12:38,1223.75,1224.00,1223.50,1224.00,609,26,635.00
09/01/2005,12:39,1224.00,1224.25,1223.75,1224.25,286,2,288.00
09/01/2005,12:40,1224.00,1224.00,1223.25,1223.25,38,1215,1253.00
09/01/2005,12:41,1223.25,1223.25,1222.25,1222.25,673,4068,4741.00
09/01/2005,12:42,1222.50,1222.50,1221.50,1222.00,2071,3748,5819.00
09/01/2005,12:43,1222.00,1222.25,1221.75,1222.00,927,528,1455.00
09/01/2005,12:44,1221.75,1222.00,1221.25,1221.50,1730,2328,4058.00
09/01/2005,12:45,1221.25,1221.75,1221.25,1221.75,1083,585,1668.00
09/01/2005,12:46,1221.75,1222.00,1221.25,1221.50,1597,2487,4084.00
09/01/2005,12:47,1221.75,1222.25,1221.25,1222.00,1366,849,2215.00
09/01/2005,12:48,1222.00,1222.00,1221.50,1221.75,406,602,1008.00
09/01/2005,12:49,1221.75,1222.00,1221.75,1222.00,24,40,64.00
09/01/2005,12:50,1221.75,1222.00,1221.50,1221.75,5,208,213.00
09/01/2005,12:51,1221.75,1221.75,1221.25,1221.50,1352,1025,2377.00
09/01/2005,12:52,1221.25,1221.50,1220.75,1221.00,886,3451,4337.00
09/01/2005,12:53,1220.75,1221.25,1220.75,1221.00,622,778,1400.00
09/01/2005,12:54,1220.75,1221.25,1220.75,1221.00,1200,251,1451.00
09/01/2005,12:55,1221.25,1221.75,1221.00,1221.75,1281,25,1306.00
09/01/2005,12:56,1221.75,1221.75,1221.50,1221.75,375,19,394.00
09/01/2005,12:57,1222.00,1222.25,1221.75,1221.75,1031,337,1368.00
09/01/2005,12:58,1221.75,1222.00,1221.25,1221.25,429,1556,1985.00
09/01/2005,12:59,1221.50,1222.00,1221.00,1221.50,1290,1552,2842.00
09/01/2005,13:00,1221.25,1221.75,1221.25,1221.50,189,297,486.00
09/01/2005,13:01,1221.50,1221.75,1221.25,1221.25,333,703,1036.00
09/01/2005,13:02,1221.25,1221.25,1220.25,1220.50,1220,3338,4558.00
09/01/2005,13:03,1220.75,1221.00,1220.25,1220.50,975,1719,2694.00
09/01/2005,13:04,1220.50,1220.50,1219.50,1220.00,996,3732,4728.00
09/01/2005,13:05,1219.75,1220.00,1219.50,1220.00,1262,665,1927.00
09/01/2005,13:06,1220.00,1220.00,1218.75,1218.75,1874,4884,6758.00
09/01/2005,13:07,1219.00,1219.75,1218.75,1219.50,2288,1659,3947.00
09/01/2005,13:08,1219.25,1219.50,1218.75,1219.00,148,1656,1804.00
09/01/2005,13:09,1219.25,1220.25,1219.25,1220.25,1918,324,2242.00
09/01/2005,13:10,1220.25,1220.25,1219.50,1219.75,216,1672,1888.00
09/01/2005,13:11,1219.75,1221.00,1219.75,1221.00,2037,554,2591.00
09/01/2005,13:12,1220.75,1221.75,1220.75,1221.00,2467,1751,4218.00
09/01/2005,13:13,1220.75,1221.25,1220.75,1220.75,197,491,688.00
09/01/2005,13:14,1221.00,1221.00,1220.25,1220.50,716,1531,2247.00
09/01/2005,13:15,1220.50,1221.00,1220.25,1220.75,988,103,1091.00
09/01/2005,13:16,1220.75,1221.25,1220.75,1221.00,647,409,1056.00
09/01/2005,13:17,1221.00,1221.50,1221.00,1221.25,551,486,1037.00
09/01/2005,13:18,1221.25,1221.50,1220.75,1221.00,217,1212,1429.00
09/01/2005,13:19,1221.25,1221.25,1220.50,1221.00,604,1480,2084.00
09/01/2005,13:20,1221.25,1221.25,1220.50,1220.75,257,425,682.00
09/01/2005,13:21,1221.00,1221.75,1220.75,1221.75,1080,137,1217.00
09/01/2005,13:22,1221.75,1222.50,1221.25,1222.50,1900,447,2347.00
09/01/2005,13:23,1222.50,1223.25,1222.00,1222.50,3180,1531,4711.00
09/01/2005,13:24,1222.75,1222.75,1222.00,1222.00,597,1375,1972.00
09/01/2005,13:25,1222.00,1222.75,1222.00,1222.25,594,335,929.00
09/01/2005,13:26,1222.25,1222.50,1221.75,1221.75,230,791,1021.00
09/01/2005,13:27,1221.75,1222.25,1221.75,1221.75,359,214,573.00
09/01/2005,13:28,1221.75,1222.00,1221.00,1221.25,326,1893,2219.00
09/01/2005,13:29,1221.00,1221.50,1221.00,1221.50,945,248,1193.00
09/01/2005,13:30,1221.25,1221.75,1221.25,1221.50,447,466,913.00
09/01/2005,13:31,1221.50,1222.00,1221.00,1221.75,1433,1164,2597.00
09/01/2005,13:32,1221.50,1222.50,1221.50,1222.25,704,421,1125.00
09/01/2005,13:33,1222.25,1223.00,1222.00,1223.00,2048,514,2562.00
09/01/2005,13:34,1223.00,1224.00,1222.75,1223.75,2993,1232,4225.00
09/01/2005,13:35,1224.00,1224.25,1223.25,1223.50,2732,1670,4402.00
09/01/2005,13:36,1223.75,1223.75,1223.25,1223.50,716,469,1185.00
09/01/2005,13:37,1223.50,1223.50,1222.75,1222.75,305,750,1055.00
09/01/2005,13:38,1222.75,1222.75,1222.50,1222.75,382,959,1341.00
09/01/2005,13:39,1222.75,1223.00,1222.50,1222.50,309,255,564.00
09/01/2005,13:40,1222.75,1223.25,1222.50,1223.25,1151,34,1185.00
09/01/2005,13:41,1223.25,1224.75,1223.00,1224.25,4957,1537,6494.00
09/01/2005,13:42,1224.25,1224.50,1223.75,1223.75,240,953,1193.00
09/01/2005,13:43,1223.75,1224.25,1223.75,1224.00,619,121,740.00
09/01/2005,13:44,1224.00,1224.50,1223.25,1223.50,392,1126,1518.00
09/01/2005,13:45,1223.50,1223.75,1223.25,1223.50,316,215,531.00
09/01/2005,13:46,1223.25,1223.75,1223.25,1223.75,164,47,211.00
09/01/2005,13:47,1223.50,1223.75,1223.50,1223.75,316,38,354.00
09/01/2005,13:48,1223.75,1224.50,1223.75,1224.00,696,667,1363.00
09/01/2005,13:49,1224.25,1224.25,1222.75,1222.75,152,1892,2044.00
09/01/2005,13:50,1222.75,1223.00,1222.25,1222.50,1260,1113,2373.00
09/01/2005,13:51,1222.50,1222.75,1222.00,1222.25,867,2357,3224.00
09/01/2005,13:52,1222.25,1222.75,1222.25,1222.75,854,291,1145.00
09/01/2005,13:53,1222.75,1222.75,1222.50,1222.50,337,453,790.00
09/01/2005,13:54,1222.50,1223.50,1222.50,1223.00,1442,628,2070.00
09/01/2005,13:55,1223.00,1224.25,1223.00,1223.75,1663,657,2320.00
09/01/2005,13:56,1223.75,1223.75,1223.00,1223.25,404,917,1321.00
09/01/2005,13:57,1223.00,1223.50,1223.00,1223.00,158,727,885.00
09/01/2005,13:58,1222.75,1223.00,1222.50,1222.75,343,636,979.00
09/01/2005,13:59,1223.00,1223.00,1221.50,1221.75,806,2717,3523.00
09/01/2005,14:00,1221.75,1223.00,1221.75,1222.50,1181,859,2040.00
09/01/2005,14:01,1222.50,1223.00,1222.25,1223.00,388,125,513.00
09/01/2005,14:02,1223.00,1223.50,1223.00,1223.50,1222,226,1448.00
09/01/2005,14:03,1223.25,1224.50,1223.25,1223.75,2014,1840,3854.00
09/01/2005,14:04,1223.75,1224.00,1223.00,1223.25,189,833,1022.00
09/01/2005,14:05,1223.25,1224.25,1223.00,1223.75,804,477,1281.00
09/01/2005,14:06,1223.50,1223.75,1223.25,1223.50,205,306,511.00
09/01/2005,14:07,1223.50,1224.00,1223.25,1224.00,294,339,633.00
09/01/2005,14:08,1224.00,1224.00,1223.00,1223.00,130,1145,1275.00
09/01/2005,14:09,1223.00,1223.50,1223.00,1223.50,142,176,318.00
09/01/2005,14:10,1223.25,1223.25,1223.00,1223.25,394,61,455.00
09/01/2005,14:11,1223.00,1223.50,1223.00,1223.50,581,135,716.00
09/01/2005,14:12,1223.50,1223.50,1222.25,1222.75,604,2040,2644.00
09/01/2005,14:13,1222.75,1223.25,1222.50,1223.00,666,546,1212.00
09/01/2005,14:14,1222.75,1223.00,1222.50,1222.75,92,145,237.00
09/01/2005,14:15,1222.75,1223.75,1222.75,1223.50,880,206,1086.00
09/01/2005,14:16,1223.50,1223.50,1223.00,1223.25,161,151,312.00
09/01/2005,14:17,1223.25,1223.50,1223.00,1223.00,203,535,738.00
09/01/2005,14:18,1223.00,1224.00,1223.00,1224.00,1020,146,1166.00
09/01/2005,14:19,1223.75,1224.50,1223.75,1223.75,2228,953,3181.00
09/01/2005,14:20,1224.00,1224.00,1222.75,1222.75,83,1267,1350.00
09/01/2005,14:21,1222.75,1223.50,1222.75,1223.25,708,203,911.00
09/01/2005,14:22,1223.50,1223.75,1223.50,1223.50,171,443,614.00
09/01/2005,14:23,1223.50,1223.75,1223.25,1223.25,27,513,540.00
09/01/2005,14:24,1223.00,1223.25,1223.00,1223.00,23,980,1003.00
09/01/2005,14:25,1223.00,1223.00,1222.75,1222.75,55,33,88.00
09/01/2005,14:26,1223.00,1223.75,1222.75,1222.75,1039,1164,2203.00
09/01/2005,14:27,1223.00,1223.50,1223.00,1223.00,315,387,702.00
09/01/2005,14:28,1223.25,1223.25,1222.25,1222.50,455,1158,1613.00
09/01/2005,14:29,1222.50,1223.00,1222.50,1222.75,448,475,923.00
09/01/2005,14:30,1222.75,1223.00,1222.75,1222.75,25,200,225.00
09/01/2005,14:31,1222.75,1223.50,1222.50,1223.50,882,274,1156.00
09/01/2005,14:32,1223.25,1223.50,1222.75,1223.00,188,595,783.00
09/01/2005,14:33,1223.00,1223.25,1222.75,1223.00,135,264,399.00
09/01/2005,14:34,1222.75,1223.00,1222.75,1222.75,32,627,659.00
09/01/2005,14:35,1223.00,1223.00,1222.00,1222.50,616,2413,3029.00
09/01/2005,14:36,1222.50,1222.50,1222.25,1222.50,249,34,283.00
09/01/2005,14:37,1222.25,1222.75,1222.25,1222.75,165,183,348.00
09/01/2005,14:38,1222.75,1223.00,1222.50,1222.75,170,74,244.00
09/01/2005,14:39,1223.00,1223.00,1222.75,1223.00,139,209,348.00
09/01/2005,14:40,1222.75,1223.00,1222.50,1222.75,391,634,1025.00
09/01/2005,14:41,1222.50,1222.75,1221.75,1222.50,1645,2776,4421.00
09/01/2005,14:42,1222.25,1222.50,1222.25,1222.50,39,281,320.00
09/01/2005,14:43,1222.25,1223.25,1222.25,1222.25,1861,836,2697.00
09/01/2005,14:44,1222.50,1222.75,1222.25,1222.25,613,82,695.00
09/01/2005,14:45,1222.50,1223.00,1222.25,1222.50,596,308,904.00
09/01/2005,14:46,1222.75,1222.75,1222.25,1222.75,1907,533,2440.00
09/01/2005,14:47,1222.75,1223.00,1222.25,1222.50,361,1122,1483.00
09/01/2005,14:48,1222.25,1223.00,1222.25,1222.75,483,196,679.00
09/01/2005,14:49,1222.75,1223.75,1222.75,1223.75,2227,952,3179.00
09/01/2005,14:50,1223.50,1224.00,1223.25,1223.75,1608,770,2378.00
09/01/2005,14:51,1223.75,1223.75,1223.00,1223.25,223,973,1196.00
09/01/2005,14:52,1223.25,1223.50,1223.00,1223.00,667,1132,1799.00
09/01/2005,14:53,1223.25,1223.25,1223.00,1223.00,337,1208,1545.00
09/01/2005,14:54,1223.00,1223.00,1222.75,1223.00,675,549,1224.00
09/01/2005,14:55,1223.00,1223.25,1222.75,1223.00,138,376,514.00
09/01/2005,14:56,1223.00,1223.25,1222.75,1223.00,829,376,1205.00
09/01/2005,14:57,1223.00,1223.00,1222.50,1222.75,745,792,1537.00
09/01/2005,14:58,1222.75,1222.75,1222.00,1222.00,1087,2186,3273.00
09/01/2005,14:59,1222.25,1222.50,1221.75,1222.00,815,3421,4236.00
09/01/2005,15:00,1222.00,1222.75,1221.75,1222.75,3759,2250,6009.00
09/01/2005,15:01,1222.75,1223.00,1222.00,1222.25,2383,4250,6633.00
09/01/2005,15:02,1222.50,1222.50,1222.00,1222.25,1022,594,1616.00
09/01/2005,15:03,1222.25,1222.50,1222.00,1222.25,870,379,1249.00
09/01/2005,15:04,1222.00,1222.50,1221.75,1222.00,405,1498,1903.00
09/01/2005,15:05,1221.75,1222.25,1221.75,1222.00,536,356,892.00
09/01/2005,15:06,1222.00,1222.75,1222.00,1222.50,1345,689,2034.00
09/01/2005,15:07,1222.50,1222.75,1222.50,1222.50,42,181,223.00
09/01/2005,15:08,1222.75,1223.00,1222.25,1223.00,1567,757,2324.00
09/01/2005,15:09,1223.00,1223.00,1222.25,1222.50,599,1138,1737.00
09/01/2005,15:10,1222.25,1222.75,1222.25,1222.25,246,300,546.00
09/01/2005,15:11,1222.50,1222.50,1222.00,1222.00,146,772,918.00
09/01/2005,15:12,1222.25,1222.25,1221.75,1221.75,600,3118,3718.00
09/01/2005,15:13,1222.00,1222.00,1221.50,1221.75,95,1934,2029.00
09/01/2005,15:14,1221.75,1222.00,1221.50,1221.75,1002,178,1180.00
09/01/2005,15:15,1221.75,1222.00,1221.50,1222.00,1435,2775,4210.00
09/01/2005,15:16,1222.00,1222.00,1222.00,1222.00,45,0,45.00
09/01/2005,15:31,1221.75,1222.00,1221.50,1221.75,6,165,171.00
09/01/2005,15:32,1221.50,1221.75,1221.50,1221.75,11,50,61.00
09/01/2005,15:33,1221.75,1221.75,1221.50,1221.50,5,31,36.00
09/01/2005,15:34,1221.50,1221.50,1221.25,1221.50,28,143,171.00
09/01/2005,15:35,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/01/2005,15:36,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,15:37,1221.50,1221.50,1221.25,1221.25,6,10,16.00
09/01/2005,15:38,1221.50,1221.50,1221.50,1221.50,14,0,14.00
09/01/2005,15:40,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,15:41,1221.25,1221.50,1221.25,1221.25,77,2,79.00
09/01/2005,15:42,1221.50,1221.75,1221.50,1221.75,36,0,36.00
09/01/2005,15:43,1221.50,1221.50,1221.25,1221.50,30,80,110.00
09/01/2005,15:44,1221.50,1221.50,1221.25,1221.50,12,21,33.00
09/01/2005,15:45,1221.50,1221.50,1221.25,1221.25,4,4,8.00
09/01/2005,15:47,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,15:49,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,15:50,1221.25,1221.50,1221.25,1221.50,6,1,7.00
09/01/2005,15:51,1221.50,1221.50,1221.50,1221.50,9,0,9.00
09/01/2005,15:54,1221.50,1221.50,1221.25,1221.50,50,43,93.00
09/01/2005,15:55,1221.50,1221.50,1221.25,1221.25,2,1,3.00
09/01/2005,15:56,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/01/2005,15:57,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/01/2005,15:58,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,15:59,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/01/2005,16:00,1221.50,1221.50,1221.25,1221.50,12,10,22.00
09/01/2005,17:01,1222.00,1222.00,1222.00,1222.00,0,57,57.00
09/01/2005,17:02,1221.75,1221.75,1221.75,1221.75,0,5,5.00
09/01/2005,17:03,1222.00,1222.00,1222.00,1222.00,40,0,40.00
09/01/2005,17:04,1222.25,1222.25,1222.25,1222.25,111,0,111.00
09/01/2005,17:05,1222.25,1222.50,1222.00,1222.00,105,7,112.00
09/01/2005,17:06,1222.25,1222.50,1222.00,1222.25,16,25,41.00
09/01/2005,17:07,1222.25,1222.25,1222.25,1222.25,15,0,15.00
09/01/2005,17:09,1222.00,1222.00,1222.00,1222.00,0,2,2.00
09/01/2005,17:11,1222.00,1222.00,1222.00,1222.00,0,92,92.00
09/01/2005,17:12,1222.00,1222.00,1221.75,1221.75,0,6,6.00
09/01/2005,17:13,1222.00,1222.00,1221.75,1221.75,2,1,3.00
09/01/2005,17:17,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/01/2005,17:19,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,17:20,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,17:21,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,17:25,1222.00,1222.00,1222.00,1222.00,5,0,5.00
09/01/2005,17:26,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,17:27,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,17:29,1222.00,1222.00,1222.00,1222.00,15,0,15.00
09/01/2005,17:30,1221.75,1222.00,1221.75,1222.00,20,10,30.00
09/01/2005,17:32,1222.00,1222.00,1222.00,1222.00,44,0,44.00
09/01/2005,17:33,1222.00,1222.00,1222.00,1222.00,5,0,5.00
09/01/2005,17:34,1222.00,1222.00,1222.00,1222.00,6,0,6.00
09/01/2005,17:35,1222.00,1222.00,1222.00,1222.00,6,0,6.00
09/01/2005,17:37,1222.25,1222.25,1222.00,1222.00,1,3,4.00
09/01/2005,17:39,1222.00,1222.00,1222.00,1222.00,0,6,6.00
09/01/2005,17:41,1222.00,1222.00,1222.00,1222.00,0,13,13.00
09/01/2005,17:45,1222.00,1222.00,1222.00,1222.00,0,32,32.00
09/01/2005,17:51,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/01/2005,17:52,1222.00,1222.00,1222.00,1222.00,0,3,3.00
09/01/2005,17:57,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,17:59,1222.00,1222.00,1222.00,1222.00,4,0,4.00
09/01/2005,18:00,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/01/2005,18:02,1222.00,1222.00,1222.00,1222.00,0,6,6.00
09/01/2005,18:05,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/01/2005,18:11,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/01/2005,18:14,1222.00,1222.25,1222.00,1222.25,1,1,2.00
09/01/2005,18:16,1222.25,1222.25,1222.00,1222.00,10,2,12.00
09/01/2005,18:17,1222.00,1222.00,1222.00,1222.00,0,10,10.00
09/01/2005,18:19,1222.00,1222.00,1222.00,1222.00,0,5,5.00
09/01/2005,18:22,1222.25,1222.25,1221.75,1221.75,1,10,11.00
09/01/2005,18:25,1222.00,1222.00,1221.75,1221.75,1,3,4.00
09/01/2005,18:27,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,18:29,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,18:32,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/01/2005,18:38,1222.00,1222.00,1221.75,1221.75,1,89,90.00
09/01/2005,18:39,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,18:45,1221.75,1221.75,1221.75,1221.75,0,5,5.00
09/01/2005,18:48,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/01/2005,18:49,1221.50,1221.50,1221.50,1221.50,0,14,14.00
09/01/2005,18:50,1221.50,1221.50,1221.50,1221.50,0,5,5.00
09/01/2005,18:51,1221.75,1221.75,1221.75,1221.75,34,0,34.00
09/01/2005,18:55,1221.75,1221.75,1221.75,1221.75,8,0,8.00
09/01/2005,19:05,1221.50,1221.50,1221.50,1221.50,0,53,53.00
09/01/2005,19:06,1221.50,1221.75,1221.50,1221.75,1,50,51.00
09/01/2005,19:08,1221.75,1221.75,1221.50,1221.50,15,1,16.00
09/01/2005,19:10,1221.50,1221.50,1221.50,1221.50,0,13,13.00
09/01/2005,19:13,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/01/2005,19:14,1221.25,1221.50,1221.25,1221.50,1,2,3.00
09/01/2005,19:16,1221.50,1221.50,1221.50,1221.50,4,0,4.00
09/01/2005,19:19,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/01/2005,19:20,1221.50,1221.50,1221.50,1221.50,15,0,15.00
09/01/2005,19:23,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/01/2005,19:24,1221.25,1221.25,1221.25,1221.25,0,11,11.00
09/01/2005,19:26,1221.50,1221.50,1221.25,1221.25,14,7,21.00
09/01/2005,19:28,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/01/2005,19:30,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,19:32,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,19:33,1221.50,1221.50,1221.25,1221.25,1,1,2.00
09/01/2005,19:34,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/01/2005,19:36,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,19:38,1221.50,1221.50,1221.50,1221.50,20,0,20.00
09/01/2005,19:41,1221.50,1221.50,1221.50,1221.50,6,0,6.00
09/01/2005,19:42,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/01/2005,19:43,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/01/2005,19:48,1221.25,1221.25,1221.25,1221.25,0,97,97.00
09/01/2005,19:51,1221.50,1221.50,1221.25,1221.25,1,5,6.00
09/01/2005,19:53,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/01/2005,19:54,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/01/2005,19:56,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,19:57,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/01/2005,19:59,1221.25,1221.25,1221.25,1221.25,0,50,50.00
09/01/2005,20:01,1221.50,1221.50,1221.25,1221.50,20,3,23.00
09/01/2005,20:02,1221.50,1221.50,1221.50,1221.50,22,0,22.00
09/01/2005,20:04,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/01/2005,20:07,1221.50,1221.50,1221.50,1221.50,8,0,8.00
09/01/2005,20:09,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/01/2005,20:10,1221.50,1221.50,1221.50,1221.50,13,0,13.00
09/01/2005,20:11,1221.50,1221.50,1221.50,1221.50,7,0,7.00
09/01/2005,20:12,1221.50,1221.50,1221.25,1221.25,4,2,6.00
09/01/2005,20:13,1221.50,1221.50,1221.50,1221.50,7,0,7.00
09/01/2005,20:14,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/01/2005,20:15,1221.25,1221.50,1221.25,1221.50,4,1,5.00
09/01/2005,20:16,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,20:17,1221.50,1221.50,1221.50,1221.50,14,0,14.00
09/01/2005,20:19,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,20:20,1221.50,1221.75,1221.25,1221.50,17,6,23.00
09/01/2005,20:21,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/01/2005,20:22,1221.50,1221.50,1221.50,1221.50,0,2,2.00
09/01/2005,20:23,1221.50,1221.50,1221.50,1221.50,0,6,6.00
09/01/2005,20:32,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,20:33,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/01/2005,20:34,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,20:35,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/01/2005,20:36,1221.25,1221.25,1221.00,1221.00,0,58,58.00
09/01/2005,20:39,1221.00,1221.00,1221.00,1221.00,0,3,3.00
09/01/2005,20:40,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/01/2005,20:42,1221.25,1221.25,1221.00,1221.00,1,3,4.00
09/01/2005,20:50,1221.00,1221.00,1221.00,1221.00,0,3,3.00
09/01/2005,20:52,1221.00,1221.00,1221.00,1221.00,0,5,5.00
09/01/2005,20:53,1221.00,1221.00,1221.00,1221.00,0,5,5.00
09/01/2005,20:54,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/01/2005,20:56,1221.25,1221.25,1221.00,1221.25,12,7,19.00
09/01/2005,20:59,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/01/2005,21:02,1221.00,1221.00,1221.00,1221.00,0,33,33.00
09/01/2005,21:03,1221.00,1221.00,1220.75,1220.75,0,25,25.00
09/01/2005,21:05,1221.00,1221.00,1221.00,1221.00,15,0,15.00
09/01/2005,21:06,1221.00,1221.00,1221.00,1221.00,8,0,8.00
09/01/2005,21:07,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/01/2005,21:08,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/01/2005,21:12,1220.75,1220.75,1220.75,1220.75,0,7,7.00
09/01/2005,21:13,1220.75,1220.75,1220.75,1220.75,0,1,1.00
09/01/2005,21:15,1220.75,1220.75,1220.50,1220.50,0,151,151.00
09/01/2005,21:16,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,21:17,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,21:18,1220.50,1220.50,1220.50,1220.50,0,3,3.00
09/01/2005,21:19,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/01/2005,21:20,1220.50,1220.50,1220.50,1220.50,0,40,40.00
09/01/2005,21:21,1220.50,1220.50,1220.50,1220.50,0,7,7.00
09/01/2005,21:22,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/01/2005,21:23,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,21:27,1220.50,1220.75,1220.50,1220.50,4,3,7.00
09/01/2005,21:28,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,21:30,1220.75,1220.75,1220.75,1220.75,59,0,59.00
09/01/2005,21:31,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/01/2005,21:32,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/01/2005,21:33,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/01/2005,21:34,1220.75,1220.75,1220.75,1220.75,2,0,2.00
09/01/2005,21:35,1221.00,1221.00,1220.75,1220.75,1,27,28.00
09/01/2005,21:37,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,21:38,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/01/2005,21:39,1220.75,1220.75,1220.75,1220.75,10,0,10.00
09/01/2005,21:40,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,21:41,1220.75,1220.75,1220.50,1220.75,10,1,11.00
09/01/2005,21:44,1220.50,1220.50,1220.50,1220.50,0,2,2.00
09/01/2005,21:50,1220.75,1220.75,1220.75,1220.75,10,0,10.00
09/01/2005,21:52,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,21:53,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,21:54,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,21:55,1220.50,1220.75,1220.50,1220.50,1,4,5.00
09/01/2005,21:57,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,21:59,1220.50,1220.50,1220.50,1220.50,0,2,2.00
09/01/2005,22:01,1220.50,1220.50,1220.50,1220.50,0,10,10.00
09/01/2005,22:05,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,22:06,1220.75,1220.75,1220.75,1220.75,3,0,3.00
09/01/2005,22:07,1220.75,1220.75,1220.75,1220.75,2,0,2.00
09/01/2005,22:08,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,22:14,1220.75,1220.75,1220.50,1220.50,5,5,10.00
09/01/2005,22:17,1220.75,1220.75,1220.75,1220.75,7,0,7.00
09/01/2005,22:25,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,22:26,1220.75,1220.75,1220.50,1220.50,4,1,5.00
09/01/2005,22:28,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/01/2005,22:32,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/01/2005,22:33,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/01/2005,22:34,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,22:37,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,22:39,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/01/2005,22:43,1220.75,1220.75,1220.75,1220.75,25,0,25.00
09/01/2005,22:44,1220.75,1220.75,1220.75,1220.75,22,0,22.00
09/01/2005,22:46,1220.75,1221.00,1220.75,1221.00,83,0,83.00
09/01/2005,22:49,1220.75,1221.00,1220.75,1221.00,25,1,26.00
09/01/2005,22:50,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/01/2005,22:55,1221.00,1221.00,1221.00,1221.00,14,0,14.00
09/01/2005,22:56,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/01/2005,22:57,1221.00,1221.00,1221.00,1221.00,4,0,4.00
09/01/2005,23:01,1221.00,1221.00,1221.00,1221.00,6,0,6.00
09/01/2005,23:02,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/01/2005,23:04,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/01/2005,23:05,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/01/2005,23:06,1221.00,1221.00,1221.00,1221.00,11,0,11.00
09/01/2005,23:08,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/01/2005,23:09,1221.25,1221.25,1221.25,1221.25,23,0,23.00
09/01/2005,23:12,1221.25,1221.25,1221.25,1221.25,20,0,20.00
09/01/2005,23:13,1221.25,1221.25,1221.25,1221.25,6,0,6.00
09/01/2005,23:15,1221.25,1221.50,1221.25,1221.50,24,0,24.00
09/01/2005,23:17,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,23:21,1221.50,1221.50,1221.25,1221.25,10,6,16.00
09/01/2005,23:22,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/01/2005,23:23,1221.50,1221.50,1221.50,1221.50,15,0,15.00
09/01/2005,23:24,1221.25,1221.25,1221.25,1221.25,0,3,3.00
09/01/2005,23:25,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,23:26,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,23:27,1221.25,1221.25,1221.25,1221.25,0,3,3.00
09/01/2005,23:32,1221.50,1221.50,1221.25,1221.25,1,23,24.00
09/01/2005,23:33,1221.25,1221.25,1221.25,1221.25,0,5,5.00
09/01/2005,23:34,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/01/2005,23:38,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/01/2005,23:39,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,23:44,1221.25,1221.50,1221.25,1221.50,1,1,2.00
09/01/2005,23:48,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/01/2005,23:53,1221.25,1221.25,1221.25,1221.25,0,5,5.00
09/01/2005,23:54,1221.25,1221.25,1221.25,1221.25,0,18,18.00
09/02/2005,00:00,1221.50,1221.50,1221.25,1221.25,1,1,2.00
09/02/2005,00:01,1221.25,1221.25,1221.25,1221.25,0,20,20.00
09/02/2005,00:12,1221.25,1221.25,1221.00,1221.00,0,20,20.00
09/02/2005,00:13,1221.00,1221.00,1220.75,1220.75,0,40,40.00
09/02/2005,00:15,1221.00,1221.00,1221.00,1221.00,4,0,4.00
09/02/2005,00:16,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/02/2005,00:20,1220.75,1220.75,1220.75,1220.75,0,15,15.00
09/02/2005,00:24,1220.75,1220.75,1220.75,1220.75,0,7,7.00
09/02/2005,00:30,1220.75,1221.00,1220.75,1221.00,1,1,2.00
09/02/2005,00:31,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/02/2005,00:32,1220.75,1220.75,1220.50,1220.50,0,6,6.00
09/02/2005,00:33,1220.75,1220.75,1220.75,1220.75,3,0,3.00
09/02/2005,00:42,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/02/2005,00:43,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/02/2005,00:44,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/02/2005,00:49,1220.75,1220.75,1220.75,1220.75,2,0,2.00
09/02/2005,00:54,1221.00,1221.25,1221.00,1221.25,20,0,20.00
09/02/2005,00:55,1221.00,1221.25,1220.75,1221.25,7,35,42.00
09/02/2005,00:56,1221.00,1221.00,1221.00,1221.00,0,12,12.00
09/02/2005,00:57,1221.00,1221.00,1221.00,1221.00,0,9,9.00
09/02/2005,00:58,1221.00,1221.00,1221.00,1221.00,0,3,3.00
09/02/2005,01:01,1221.00,1221.00,1221.00,1221.00,0,4,4.00
09/02/2005,01:03,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/02/2005,01:04,1221.25,1221.25,1221.25,1221.25,2,0,2.00
09/02/2005,01:05,1221.00,1221.00,1221.00,1221.00,0,5,5.00
09/02/2005,01:06,1221.25,1221.50,1221.25,1221.25,26,3,29.00
09/02/2005,01:07,1221.25,1221.50,1221.25,1221.50,4,6,10.00
09/02/2005,01:08,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/02/2005,01:11,1221.50,1221.75,1221.50,1221.75,21,0,21.00
09/02/2005,01:12,1221.75,1222.25,1221.75,1222.00,158,14,172.00
09/02/2005,01:13,1222.00,1222.00,1222.00,1222.00,0,5,5.00
09/02/2005,01:14,1222.00,1222.00,1221.75,1221.75,0,23,23.00
09/02/2005,01:15,1221.75,1221.75,1221.75,1221.75,0,24,24.00
09/02/2005,01:17,1221.50,1221.50,1221.50,1221.50,0,51,51.00
09/02/2005,01:18,1221.25,1221.25,1221.25,1221.25,0,125,125.00
09/02/2005,01:19,1221.25,1221.25,1221.00,1221.00,0,7,7.00
09/02/2005,01:20,1221.00,1221.00,1221.00,1221.00,0,2,2.00
09/02/2005,01:22,1221.00,1221.00,1221.00,1221.00,0,50,50.00
09/02/2005,01:23,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/02/2005,01:25,1221.25,1221.25,1221.25,1221.25,4,0,4.00
09/02/2005,01:26,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/02/2005,01:27,1221.00,1221.00,1221.00,1221.00,0,16,16.00
09/02/2005,01:29,1221.00,1221.25,1221.00,1221.25,16,3,19.00
09/02/2005,01:30,1221.25,1221.25,1221.25,1221.25,26,0,26.00
09/02/2005,01:31,1221.25,1221.25,1221.25,1221.25,24,0,24.00
09/02/2005,01:32,1221.25,1221.25,1221.25,1221.25,3,0,3.00
09/02/2005,01:33,1221.25,1221.25,1221.25,1221.25,28,0,28.00
09/02/2005,01:35,1221.00,1221.25,1221.00,1221.25,49,15,64.00
09/02/2005,01:36,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/02/2005,01:37,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/02/2005,01:38,1221.50,1221.50,1221.50,1221.50,25,0,25.00
09/02/2005,01:39,1221.25,1221.25,1221.25,1221.25,0,51,51.00
09/02/2005,01:41,1221.25,1221.25,1221.25,1221.25,0,7,7.00
09/02/2005,01:43,1221.25,1221.25,1221.25,1221.25,0,25,25.00
09/02/2005,01:44,1221.25,1221.25,1221.25,1221.25,0,46,46.00
09/02/2005,01:45,1221.25,1221.25,1221.25,1221.25,0,27,27.00
09/02/2005,01:46,1221.25,1221.25,1221.25,1221.25,0,46,46.00
09/02/2005,01:47,1221.25,1221.25,1221.25,1221.25,0,3,3.00
09/02/2005,01:48,1221.00,1221.25,1221.00,1221.25,2,1,3.00
09/02/2005,01:50,1221.25,1221.50,1221.25,1221.50,38,0,38.00
09/02/2005,01:51,1221.75,1222.00,1221.75,1222.00,39,0,39.00
09/02/2005,01:52,1222.00,1222.25,1222.00,1222.25,63,0,63.00
09/02/2005,01:53,1222.00,1222.00,1222.00,1222.00,0,5,5.00
09/02/2005,01:54,1222.00,1222.25,1222.00,1222.25,76,11,87.00
09/02/2005,01:55,1222.25,1222.25,1222.25,1222.25,13,0,13.00
09/02/2005,01:57,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/02/2005,01:58,1222.00,1222.25,1222.00,1222.25,16,2,18.00
09/02/2005,01:59,1222.25,1222.25,1222.25,1222.25,3,0,3.00
09/02/2005,02:01,1222.25,1222.50,1222.25,1222.50,262,11,273.00
09/02/2005,02:02,1222.50,1223.00,1222.50,1223.00,170,48,218.00
09/02/2005,02:03,1223.00,1223.25,1222.75,1223.25,236,5,241.00
09/02/2005,02:04,1223.00,1223.75,1223.00,1223.50,176,42,218.00
09/02/2005,02:05,1223.25,1223.50,1223.25,1223.50,43,33,76.00
09/02/2005,02:06,1223.50,1223.75,1223.50,1223.75,83,1,84.00
09/02/2005,02:07,1223.50,1223.50,1223.25,1223.50,4,35,39.00
09/02/2005,02:08,1223.50,1223.50,1223.50,1223.50,33,0,33.00
09/02/2005,02:09,1223.50,1223.50,1223.50,1223.50,33,0,33.00
09/02/2005,02:10,1223.50,1223.50,1223.50,1223.50,15,0,15.00
09/02/2005,02:11,1223.50,1224.00,1223.50,1224.00,215,0,215.00
09/02/2005,02:12,1223.75,1224.00,1223.75,1223.75,14,42,56.00
09/02/2005,02:13,1223.75,1224.25,1223.75,1224.00,44,37,81.00
09/02/2005,02:14,1224.00,1224.25,1224.00,1224.00,2,8,10.00
09/02/2005,02:15,1224.25,1224.25,1224.00,1224.00,1,13,14.00
09/02/2005,02:16,1223.75,1224.00,1223.75,1224.00,35,55,90.00
09/02/2005,02:17,1224.25,1224.25,1223.75,1224.00,9,26,35.00
09/02/2005,02:18,1224.25,1224.25,1224.00,1224.25,4,1,5.00
09/02/2005,02:19,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/02/2005,02:20,1224.25,1224.50,1224.00,1224.50,94,3,97.00
09/02/2005,02:21,1224.25,1224.50,1224.00,1224.00,3,67,70.00
09/02/2005,02:22,1224.00,1224.25,1224.00,1224.00,6,6,12.00
09/02/2005,02:23,1224.00,1224.25,1224.00,1224.25,10,3,13.00
09/02/2005,02:24,1224.00,1224.00,1224.00,1224.00,0,11,11.00
09/02/2005,02:25,1224.25,1224.50,1224.25,1224.50,53,47,100.00
09/02/2005,02:26,1224.25,1224.25,1223.50,1223.50,0,172,172.00
09/02/2005,02:27,1223.50,1223.75,1223.50,1223.75,6,44,50.00
09/02/2005,02:28,1223.75,1223.75,1223.50,1223.50,23,70,93.00
09/02/2005,02:29,1223.50,1223.75,1223.50,1223.50,1,28,29.00
09/02/2005,02:30,1223.75,1223.75,1223.25,1223.50,88,49,137.00
09/02/2005,02:31,1223.50,1223.50,1223.50,1223.50,7,0,7.00
09/02/2005,02:32,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/02/2005,02:33,1223.25,1223.25,1223.25,1223.25,0,17,17.00
09/02/2005,02:34,1223.25,1223.25,1223.25,1223.25,0,80,80.00
09/02/2005,02:35,1223.50,1223.50,1223.25,1223.25,1,7,8.00
09/02/2005,02:36,1223.25,1223.50,1223.25,1223.25,5,121,126.00
09/02/2005,02:37,1223.25,1223.25,1223.25,1223.25,0,9,9.00
09/02/2005,02:38,1223.25,1223.25,1223.25,1223.25,0,10,10.00
09/02/2005,02:39,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/02/2005,02:41,1223.25,1223.25,1223.25,1223.25,0,10,10.00
09/02/2005,02:43,1223.25,1223.50,1223.25,1223.50,16,1,17.00
09/02/2005,02:45,1223.50,1223.75,1223.50,1223.50,57,39,96.00
09/02/2005,02:46,1223.50,1223.75,1223.50,1223.75,2,13,15.00
09/02/2005,02:47,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/02/2005,02:48,1223.50,1223.50,1223.50,1223.50,0,29,29.00
09/02/2005,02:49,1223.50,1223.50,1223.50,1223.50,0,24,24.00
09/02/2005,02:50,1223.75,1224.00,1223.75,1224.00,57,0,57.00
09/02/2005,02:51,1223.75,1224.00,1223.75,1224.00,15,11,26.00
09/02/2005,02:52,1224.00,1224.25,1224.00,1224.25,119,10,129.00
09/02/2005,02:53,1224.25,1224.25,1224.00,1224.00,1,1,2.00
09/02/2005,02:54,1224.25,1224.75,1224.25,1224.50,592,19,611.00
09/02/2005,02:55,1224.75,1224.75,1224.50,1224.50,2,45,47.00
09/02/2005,02:56,1224.75,1224.75,1224.50,1224.50,252,5,257.00
09/02/2005,02:57,1224.50,1224.75,1224.25,1224.50,22,167,189.00
09/02/2005,02:58,1224.50,1224.50,1224.50,1224.50,0,39,39.00
09/02/2005,02:59,1224.50,1224.50,1224.25,1224.50,1,51,52.00
09/02/2005,03:00,1224.50,1224.75,1224.50,1224.50,23,94,117.00
09/02/2005,03:01,1224.50,1224.50,1224.50,1224.50,0,66,66.00
09/02/2005,03:02,1224.50,1224.50,1224.50,1224.50,0,64,64.00
09/02/2005,03:03,1224.50,1224.75,1224.50,1224.50,5,61,66.00
09/02/2005,03:04,1224.50,1224.50,1224.50,1224.50,0,17,17.00
09/02/2005,03:05,1224.50,1224.50,1224.50,1224.50,0,47,47.00
09/02/2005,03:06,1224.50,1224.50,1224.50,1224.50,0,4,4.00
09/02/2005,03:07,1224.50,1224.50,1224.25,1224.50,4,16,20.00
09/02/2005,03:08,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/02/2005,03:09,1224.50,1224.50,1224.50,1224.50,31,0,31.00
09/02/2005,03:10,1224.50,1224.75,1224.50,1224.75,73,0,73.00
09/02/2005,03:11,1224.50,1225.00,1224.50,1225.00,109,5,114.00
09/02/2005,03:12,1224.75,1225.00,1224.75,1225.00,6,12,18.00
09/02/2005,03:13,1225.00,1225.00,1224.75,1224.75,55,1,56.00
09/02/2005,03:14,1224.75,1224.75,1224.75,1224.75,0,106,106.00
09/02/2005,03:15,1224.50,1224.75,1224.50,1224.75,15,51,66.00
09/02/2005,03:16,1224.50,1224.50,1224.25,1224.50,7,75,82.00
09/02/2005,03:17,1224.50,1224.50,1224.25,1224.25,35,3,38.00
09/02/2005,03:18,1224.25,1224.25,1224.25,1224.25,0,8,8.00
09/02/2005,03:20,1224.25,1224.25,1224.25,1224.25,0,240,240.00
09/02/2005,03:21,1224.25,1224.25,1224.25,1224.25,0,47,47.00
09/02/2005,03:22,1224.25,1224.25,1223.75,1224.00,13,147,160.00
09/02/2005,03:23,1224.00,1224.25,1224.00,1224.25,47,0,47.00
09/02/2005,03:24,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/02/2005,03:25,1224.25,1224.25,1224.25,1224.25,20,0,20.00
09/02/2005,03:26,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/02/2005,03:29,1224.25,1224.25,1224.25,1224.25,5,0,5.00
09/02/2005,03:30,1224.25,1224.25,1224.25,1224.25,2,0,2.00
09/02/2005,03:33,1224.50,1224.50,1224.50,1224.50,101,0,101.00
09/02/2005,03:34,1224.50,1224.50,1224.25,1224.50,16,1,17.00
09/02/2005,03:35,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/02/2005,03:36,1224.75,1224.75,1224.50,1224.50,1,2,3.00
09/02/2005,03:37,1224.50,1224.75,1224.50,1224.75,1,21,22.00
09/02/2005,03:38,1224.75,1224.75,1224.75,1224.75,28,0,28.00
09/02/2005,03:39,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/02/2005,03:40,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/02/2005,03:42,1224.75,1224.75,1224.75,1224.75,9,0,9.00
09/02/2005,03:44,1224.50,1224.50,1224.50,1224.50,0,8,8.00
09/02/2005,03:45,1224.50,1224.50,1224.50,1224.50,0,3,3.00
09/02/2005,03:46,1224.50,1224.50,1224.50,1224.50,0,8,8.00
09/02/2005,03:47,1224.50,1224.50,1224.50,1224.50,0,33,33.00
09/02/2005,03:49,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/02/2005,03:50,1224.50,1224.50,1224.25,1224.25,22,52,74.00
09/02/2005,03:53,1224.25,1224.25,1224.25,1224.25,0,10,10.00
09/02/2005,03:54,1224.25,1224.25,1224.25,1224.25,0,21,21.00
09/02/2005,03:55,1224.25,1224.25,1224.25,1224.25,0,6,6.00
09/02/2005,03:56,1224.25,1224.50,1224.25,1224.25,150,30,180.00
09/02/2005,03:57,1224.50,1224.50,1224.50,1224.50,6,0,6.00
09/02/2005,03:58,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/02/2005,04:00,1224.50,1224.50,1224.25,1224.25,21,2,23.00
09/02/2005,04:01,1224.25,1224.25,1224.25,1224.25,0,62,62.00
09/02/2005,04:03,1224.50,1224.50,1224.50,1224.50,4,0,4.00
09/02/2005,04:05,1224.50,1224.50,1224.50,1224.50,2,0,2.00
09/02/2005,04:07,1224.50,1224.50,1224.50,1224.50,12,0,12.00
09/02/2005,04:08,1224.25,1224.25,1224.25,1224.25,0,27,27.00
09/02/2005,04:09,1224.25,1224.25,1224.25,1224.25,0,11,11.00
09/02/2005,04:10,1224.25,1224.25,1224.00,1224.00,0,64,64.00
09/02/2005,04:11,1224.00,1224.00,1224.00,1224.00,0,96,96.00
09/02/2005,04:12,1224.00,1224.00,1223.75,1223.75,0,67,67.00
09/02/2005,04:13,1224.00,1224.00,1224.00,1224.00,11,0,11.00
09/02/2005,04:14,1223.75,1223.75,1223.50,1223.50,0,211,211.00
09/02/2005,04:15,1223.25,1223.50,1223.25,1223.25,2,24,26.00
09/02/2005,04:16,1223.50,1223.50,1223.25,1223.25,8,156,164.00
09/02/2005,04:17,1223.25,1223.25,1223.25,1223.25,0,8,8.00
09/02/2005,04:18,1223.00,1223.25,1223.00,1223.25,1,32,33.00
09/02/2005,04:19,1223.00,1223.00,1222.75,1222.75,6,150,156.00
09/02/2005,04:20,1223.00,1223.00,1223.00,1223.00,6,0,6.00
09/02/2005,04:21,1223.00,1223.00,1223.00,1223.00,15,0,15.00
09/02/2005,04:22,1222.75,1222.75,1222.75,1222.75,0,107,107.00
09/02/2005,04:24,1223.00,1223.00,1223.00,1223.00,57,0,57.00
09/02/2005,04:25,1223.25,1223.25,1223.00,1223.00,26,152,178.00
09/02/2005,04:26,1223.00,1223.00,1223.00,1223.00,0,13,13.00
09/02/2005,04:27,1223.00,1223.00,1223.00,1223.00,0,40,40.00
09/02/2005,04:28,1223.25,1223.25,1223.00,1223.00,2,5,7.00
09/02/2005,04:29,1223.00,1223.00,1223.00,1223.00,0,32,32.00
09/02/2005,04:31,1222.75,1222.75,1222.50,1222.50,10,150,160.00
09/02/2005,04:32,1222.25,1222.50,1222.25,1222.25,101,166,267.00
09/02/2005,04:33,1222.25,1222.50,1222.25,1222.50,112,31,143.00
09/02/2005,04:34,1222.50,1222.50,1222.50,1222.50,78,0,78.00
09/02/2005,04:35,1222.25,1222.25,1222.00,1222.25,5,66,71.00
09/02/2005,04:36,1222.25,1222.25,1221.75,1221.75,1,124,125.00
09/02/2005,04:37,1222.00,1222.25,1222.00,1222.25,110,0,110.00
09/02/2005,04:38,1222.50,1222.75,1222.50,1222.50,52,49,101.00
09/02/2005,04:40,1222.50,1222.75,1222.50,1222.75,27,4,31.00
09/02/2005,04:41,1222.75,1222.75,1222.75,1222.75,38,0,38.00
09/02/2005,04:42,1222.75,1222.75,1222.75,1222.75,5,0,5.00
09/02/2005,04:43,1222.75,1222.75,1222.50,1222.50,20,2,22.00
09/02/2005,04:44,1222.50,1222.75,1222.50,1222.75,51,11,62.00
09/02/2005,04:45,1223.00,1223.75,1223.00,1223.50,555,91,646.00
09/02/2005,04:46,1223.50,1223.75,1223.50,1223.75,85,90,175.00
09/02/2005,04:47,1224.00,1224.00,1223.50,1224.00,20,17,37.00
09/02/2005,04:48,1224.00,1224.50,1224.00,1224.25,112,4,116.00
09/02/2005,04:49,1224.25,1224.50,1224.25,1224.25,1,122,123.00
09/02/2005,04:50,1224.25,1224.25,1223.75,1224.00,15,52,67.00
09/02/2005,04:51,1224.00,1224.00,1223.75,1223.75,65,1,66.00
09/02/2005,04:52,1224.00,1224.00,1224.00,1224.00,12,0,12.00
09/02/2005,04:53,1223.75,1223.75,1223.50,1223.75,26,48,74.00
09/02/2005,04:54,1223.75,1223.75,1223.50,1223.75,136,1,137.00
09/02/2005,04:55,1223.75,1224.00,1223.75,1224.00,36,0,36.00
09/02/2005,04:56,1223.75,1223.75,1223.75,1223.75,0,55,55.00
09/02/2005,04:57,1223.75,1223.75,1223.75,1223.75,0,39,39.00
09/02/2005,04:58,1223.75,1223.75,1223.75,1223.75,0,6,6.00
09/02/2005,05:00,1223.75,1223.75,1223.50,1223.75,60,60,120.00
09/02/2005,05:01,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/02/2005,05:04,1223.75,1223.75,1223.75,1223.75,52,0,52.00
09/02/2005,05:05,1223.75,1224.00,1223.75,1224.00,52,0,52.00
09/02/2005,05:06,1223.75,1223.75,1223.75,1223.75,0,28,28.00
09/02/2005,05:07,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/02/2005,05:08,1223.50,1223.50,1223.00,1223.00,1,205,206.00
09/02/2005,05:09,1223.00,1223.25,1222.75,1223.25,98,3,101.00
09/02/2005,05:10,1223.25,1223.25,1222.50,1222.75,31,210,241.00
09/02/2005,05:11,1222.75,1222.75,1222.75,1222.75,151,0,151.00
09/02/2005,05:12,1223.00,1223.00,1223.00,1223.00,24,0,24.00
09/02/2005,05:13,1223.00,1223.00,1223.00,1223.00,53,0,53.00
09/02/2005,05:14,1223.00,1223.25,1222.75,1222.75,30,150,180.00
09/02/2005,05:15,1222.75,1223.25,1222.75,1223.25,106,26,132.00
09/02/2005,05:16,1223.25,1223.50,1223.25,1223.50,122,2,124.00
09/02/2005,05:17,1223.25,1223.50,1223.25,1223.25,5,106,111.00
09/02/2005,05:18,1223.00,1223.00,1223.00,1223.00,0,14,14.00
09/02/2005,05:19,1223.25,1223.25,1223.25,1223.25,83,0,83.00
09/02/2005,05:20,1223.50,1223.50,1223.00,1223.25,64,103,167.00
09/02/2005,05:21,1223.00,1223.00,1223.00,1223.00,0,35,35.00
09/02/2005,05:23,1223.00,1223.25,1223.00,1223.00,5,141,146.00
09/02/2005,05:24,1223.25,1223.50,1223.25,1223.25,104,6,110.00
09/02/2005,05:25,1223.25,1223.50,1223.25,1223.50,1,3,4.00
09/02/2005,05:26,1223.25,1223.25,1223.25,1223.25,0,29,29.00
09/02/2005,05:27,1223.00,1223.00,1223.00,1223.00,0,35,35.00
09/02/2005,05:28,1223.00,1223.00,1222.75,1222.75,0,84,84.00
09/02/2005,05:29,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/02/2005,05:30,1223.00,1223.00,1222.75,1223.00,38,2,40.00
09/02/2005,05:31,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/02/2005,05:32,1223.00,1223.25,1223.00,1223.00,31,1,32.00
09/02/2005,05:35,1223.25,1223.25,1223.25,1223.25,4,0,4.00
09/02/2005,05:36,1223.00,1223.00,1223.00,1223.00,0,25,25.00
09/02/2005,05:37,1223.25,1223.25,1223.00,1223.00,1,46,47.00
09/02/2005,05:38,1223.00,1223.00,1223.00,1223.00,0,21,21.00
09/02/2005,05:39,1222.75,1223.00,1222.75,1223.00,1,1,2.00
09/02/2005,05:40,1223.00,1223.00,1222.75,1222.75,1,1,2.00
09/02/2005,05:41,1222.75,1222.75,1222.75,1222.75,0,7,7.00
09/02/2005,05:42,1222.75,1223.00,1222.75,1223.00,61,2,63.00
09/02/2005,05:43,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/02/2005,05:44,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/02/2005,05:45,1222.75,1222.75,1222.75,1222.75,0,3,3.00
09/02/2005,05:46,1222.75,1223.00,1222.75,1223.00,8,62,70.00
09/02/2005,05:47,1223.00,1223.00,1223.00,1223.00,52,0,52.00
09/02/2005,05:48,1223.00,1223.00,1223.00,1223.00,47,0,47.00
09/02/2005,05:49,1223.00,1223.25,1223.00,1223.00,39,1,40.00
09/02/2005,05:50,1223.25,1223.25,1223.00,1223.00,1,29,30.00
09/02/2005,05:51,1223.00,1223.00,1223.00,1223.00,0,5,5.00
09/02/2005,05:52,1223.00,1223.00,1223.00,1223.00,0,41,41.00
09/02/2005,05:53,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/02/2005,05:54,1223.00,1223.00,1223.00,1223.00,0,16,16.00
09/02/2005,05:55,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/02/2005,05:56,1223.25,1223.25,1223.00,1223.25,4,21,25.00
09/02/2005,05:57,1223.25,1223.25,1223.25,1223.25,28,0,28.00
09/02/2005,05:58,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/02/2005,06:00,1223.25,1223.50,1223.25,1223.25,93,65,158.00
09/02/2005,06:01,1223.25,1223.50,1223.25,1223.50,10,6,16.00
09/02/2005,06:02,1223.25,1223.50,1223.25,1223.25,13,35,48.00
09/02/2005,06:03,1223.25,1223.25,1223.25,1223.25,0,35,35.00
09/02/2005,06:04,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/02/2005,06:06,1223.50,1223.50,1223.50,1223.50,20,0,20.00
09/02/2005,06:07,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/02/2005,06:08,1223.50,1223.50,1223.50,1223.50,2,0,2.00
09/02/2005,06:09,1223.50,1223.75,1223.50,1223.50,124,89,213.00
09/02/2005,06:10,1223.50,1224.00,1223.50,1223.75,124,50,174.00
09/02/2005,06:11,1223.75,1224.00,1223.75,1224.00,254,17,271.00
09/02/2005,06:12,1224.25,1224.25,1224.00,1224.00,252,5,257.00
09/02/2005,06:13,1224.25,1224.25,1224.25,1224.25,126,0,126.00
09/02/2005,06:14,1224.25,1224.50,1224.00,1224.00,125,10,135.00
09/02/2005,06:15,1224.00,1224.25,1224.00,1224.25,18,3,21.00
09/02/2005,06:16,1224.25,1224.50,1224.25,1224.50,27,0,27.00
09/02/2005,06:17,1224.25,1224.50,1224.25,1224.25,2,2,4.00
09/02/2005,06:18,1224.50,1224.50,1224.25,1224.25,7,77,84.00
09/02/2005,06:19,1224.25,1224.25,1224.25,1224.25,0,55,55.00
09/02/2005,06:20,1224.25,1224.25,1224.25,1224.25,0,84,84.00
09/02/2005,06:21,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/02/2005,06:22,1224.25,1224.50,1224.25,1224.25,12,16,28.00
09/02/2005,06:23,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/02/2005,06:24,1224.00,1224.25,1224.00,1224.25,2,2,4.00
09/02/2005,06:25,1224.00,1224.25,1224.00,1224.25,78,4,82.00
09/02/2005,06:26,1224.00,1224.00,1224.00,1224.00,0,14,14.00
09/02/2005,06:27,1224.00,1224.00,1224.00,1224.00,0,5,5.00
09/02/2005,06:28,1224.00,1224.00,1224.00,1224.00,0,117,117.00
09/02/2005,06:29,1224.00,1224.00,1223.75,1223.75,2,65,67.00
09/02/2005,06:30,1223.75,1223.75,1223.50,1223.75,77,339,416.00
09/02/2005,06:31,1223.75,1223.75,1223.75,1223.75,20,0,20.00
09/02/2005,06:32,1223.50,1223.50,1223.50,1223.50,0,8,8.00
09/02/2005,06:33,1223.75,1223.75,1223.50,1223.50,5,221,226.00
09/02/2005,06:34,1223.50,1223.50,1223.50,1223.50,0,78,78.00
09/02/2005,06:35,1223.50,1223.50,1223.50,1223.50,0,4,4.00
09/02/2005,06:36,1223.50,1223.50,1223.25,1223.25,22,216,238.00
09/02/2005,06:37,1223.50,1223.50,1223.25,1223.25,158,138,296.00
09/02/2005,06:38,1223.25,1223.25,1223.25,1223.25,0,90,90.00
09/02/2005,06:39,1223.25,1223.25,1223.00,1223.25,151,235,386.00
09/02/2005,06:40,1223.25,1223.25,1223.00,1223.25,27,1,28.00
09/02/2005,06:41,1223.25,1223.25,1223.00,1223.00,17,5,22.00
09/02/2005,06:42,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/02/2005,06:44,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/02/2005,06:45,1223.00,1223.25,1223.00,1223.25,60,5,65.00
09/02/2005,06:46,1223.25,1223.25,1223.00,1223.25,399,2,401.00
09/02/2005,06:47,1223.25,1223.25,1223.00,1223.25,43,1,44.00
09/02/2005,06:48,1223.50,1223.50,1222.75,1223.00,223,142,365.00
09/02/2005,06:49,1223.00,1223.25,1223.00,1223.00,37,8,45.00
09/02/2005,06:50,1223.25,1223.25,1223.25,1223.25,11,0,11.00
09/02/2005,06:52,1223.25,1223.25,1223.00,1223.00,40,10,50.00
09/02/2005,06:53,1223.00,1223.25,1223.00,1223.00,25,18,43.00
09/02/2005,06:55,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/02/2005,06:56,1223.25,1223.25,1223.00,1223.00,2,20,22.00
09/02/2005,06:57,1223.00,1223.25,1223.00,1223.00,25,13,38.00
09/02/2005,06:58,1223.00,1223.00,1223.00,1223.00,0,265,265.00
09/02/2005,06:59,1223.00,1223.25,1223.00,1223.00,126,137,263.00
09/02/2005,07:00,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/02/2005,07:01,1223.00,1223.00,1223.00,1223.00,0,5,5.00
09/02/2005,07:03,1223.00,1223.00,1223.00,1223.00,0,3,3.00
09/02/2005,07:05,1222.75,1222.75,1222.75,1222.75,0,10,10.00
09/02/2005,07:06,1222.75,1223.00,1222.75,1223.00,2,4,6.00
09/02/2005,07:07,1222.75,1222.75,1222.75,1222.75,0,2,2.00
09/02/2005,07:08,1222.75,1222.75,1222.50,1222.75,318,366,684.00
09/02/2005,07:09,1222.75,1222.75,1222.50,1222.75,61,3,64.00
09/02/2005,07:10,1222.75,1222.75,1222.50,1222.75,62,6,68.00
09/02/2005,07:11,1222.75,1222.75,1222.75,1222.75,8,0,8.00
09/02/2005,07:12,1222.75,1223.00,1222.75,1222.75,475,2,477.00
09/02/2005,07:13,1222.75,1223.00,1222.50,1222.75,3,40,43.00
09/02/2005,07:14,1222.50,1222.50,1222.50,1222.50,0,5,5.00
09/02/2005,07:15,1222.50,1222.75,1222.50,1222.75,34,12,46.00
09/02/2005,07:16,1222.75,1222.75,1222.75,1222.75,98,0,98.00
09/02/2005,07:17,1222.75,1222.75,1222.75,1222.75,240,0,240.00
09/02/2005,07:18,1222.75,1222.75,1222.50,1222.75,8,1,9.00
09/02/2005,07:19,1222.50,1222.75,1222.50,1222.75,19,310,329.00
09/02/2005,07:20,1222.50,1222.50,1222.25,1222.50,3,300,303.00
09/02/2005,07:21,1222.25,1222.75,1222.00,1222.50,587,274,861.00
09/02/2005,07:22,1222.50,1222.75,1222.25,1222.50,210,20,230.00
09/02/2005,07:23,1222.75,1222.75,1222.50,1222.50,41,30,71.00
09/02/2005,07:24,1222.75,1222.75,1222.50,1222.50,85,5,90.00
09/02/2005,07:25,1222.50,1222.50,1222.25,1222.25,0,230,230.00
09/02/2005,07:26,1222.50,1222.50,1222.25,1222.50,160,51,211.00
09/02/2005,07:27,1222.25,1222.50,1222.00,1222.50,140,224,364.00
09/02/2005,07:28,1222.25,1222.75,1222.00,1222.00,165,255,420.00
09/02/2005,07:29,1222.25,1222.25,1222.00,1222.25,95,29,124.00
09/02/2005,07:30,1222.00,1222.25,1222.00,1222.25,348,51,399.00
09/02/2005,07:31,1222.25,1223.25,1220.50,1222.25,1069,1212,2281.00
09/02/2005,07:32,1222.00,1222.25,1221.00,1221.25,430,1050,1480.00
09/02/2005,07:33,1221.25,1222.25,1221.25,1221.75,642,343,985.00
09/02/2005,07:34,1221.75,1222.50,1221.75,1222.25,304,334,638.00
09/02/2005,07:35,1222.50,1222.50,1222.25,1222.50,405,452,857.00
09/02/2005,07:36,1222.50,1223.50,1222.25,1223.25,1031,263,1294.00
09/02/2005,07:37,1223.25,1223.50,1223.00,1223.50,600,267,867.00
09/02/2005,07:38,1223.50,1225.00,1223.50,1224.75,1624,260,1884.00
09/02/2005,07:39,1224.75,1225.00,1223.75,1224.00,203,882,1085.00
09/02/2005,07:40,1224.00,1224.50,1223.50,1223.75,448,650,1098.00
09/02/2005,07:41,1223.75,1224.00,1223.25,1223.50,504,337,841.00
09/02/2005,07:42,1223.50,1224.25,1223.50,1224.00,273,213,486.00
09/02/2005,07:43,1224.00,1224.25,1224.00,1224.00,1,527,528.00
09/02/2005,07:44,1224.00,1224.75,1224.00,1224.50,674,554,1228.00
09/02/2005,07:45,1224.50,1224.75,1224.00,1224.50,257,551,808.00
09/02/2005,07:46,1224.50,1225.50,1224.25,1225.25,2392,229,2621.00
09/02/2005,07:47,1225.00,1225.25,1224.25,1224.50,408,1171,1579.00
09/02/2005,07:48,1224.50,1225.00,1224.50,1225.00,300,126,426.00
09/02/2005,07:49,1224.75,1225.00,1224.50,1224.50,332,663,995.00
09/02/2005,07:50,1224.50,1224.50,1224.00,1224.50,153,506,659.00
09/02/2005,07:51,1224.50,1225.25,1224.50,1225.25,495,163,658.00
09/02/2005,07:52,1225.00,1225.25,1224.75,1225.00,2,282,284.00
09/02/2005,07:53,1224.75,1225.25,1224.75,1225.25,224,757,981.00
09/02/2005,07:54,1225.00,1225.25,1225.00,1225.00,25,348,373.00
09/02/2005,07:55,1225.00,1225.25,1224.75,1225.25,370,209,579.00
09/02/2005,07:56,1225.00,1225.25,1225.00,1225.25,143,24,167.00
09/02/2005,07:57,1225.25,1226.00,1225.25,1225.75,682,232,914.00
09/02/2005,07:58,1225.75,1226.25,1225.75,1225.75,1001,631,1632.00
09/02/2005,07:59,1225.75,1226.25,1225.75,1225.75,445,408,853.00
09/02/2005,08:00,1225.50,1226.00,1225.50,1225.50,318,177,495.00
09/02/2005,08:01,1225.50,1225.75,1225.50,1225.75,206,22,228.00
09/02/2005,08:02,1225.75,1226.00,1225.50,1225.50,121,578,699.00
09/02/2005,08:03,1225.50,1225.50,1225.25,1225.25,285,573,858.00
09/02/2005,08:04,1225.25,1225.50,1225.25,1225.50,213,126,339.00
09/02/2005,08:05,1225.50,1225.75,1225.25,1225.75,466,9,475.00
09/02/2005,08:06,1226.00,1226.00,1225.25,1225.25,3,345,348.00
09/02/2005,08:07,1225.50,1225.50,1225.00,1225.00,199,197,396.00
09/02/2005,08:08,1225.25,1225.50,1225.00,1225.25,170,178,348.00
09/02/2005,08:09,1225.25,1225.25,1225.00,1225.00,88,65,153.00
09/02/2005,08:10,1225.25,1225.25,1225.00,1225.25,342,295,637.00
09/02/2005,08:11,1225.25,1225.50,1225.00,1225.50,421,2,423.00
09/02/2005,08:12,1225.75,1225.75,1225.00,1225.00,43,208,251.00
09/02/2005,08:13,1225.00,1225.50,1225.00,1225.25,112,55,167.00
09/02/2005,08:14,1225.25,1225.50,1225.25,1225.50,153,130,283.00
09/02/2005,08:15,1225.50,1225.50,1225.50,1225.50,33,0,33.00
09/02/2005,08:16,1225.50,1225.50,1225.50,1225.50,218,0,218.00
09/02/2005,08:17,1225.50,1225.75,1225.50,1225.75,18,9,27.00
09/02/2005,08:18,1225.50,1225.75,1225.50,1225.75,10,47,57.00
09/02/2005,08:19,1225.50,1225.50,1225.50,1225.50,0,57,57.00
09/02/2005,08:20,1225.50,1225.75,1225.50,1225.75,514,172,686.00
09/02/2005,08:21,1225.50,1225.75,1225.50,1225.75,20,56,76.00
09/02/2005,08:22,1225.75,1226.00,1225.75,1226.00,451,315,766.00
09/02/2005,08:23,1225.75,1226.00,1225.75,1225.75,201,202,403.00
09/02/2005,08:24,1225.75,1226.00,1225.75,1226.00,191,7,198.00
09/02/2005,08:25,1226.00,1226.25,1225.75,1226.00,613,191,804.00
09/02/2005,08:26,1226.00,1226.00,1225.75,1225.75,67,57,124.00
09/02/2005,08:27,1225.75,1225.75,1225.50,1225.75,8,119,127.00
09/02/2005,08:28,1225.75,1225.75,1225.50,1225.75,392,672,1064.00
09/02/2005,08:29,1225.75,1225.75,1225.25,1225.25,11,256,267.00
09/02/2005,08:30,1225.50,1226.00,1225.25,1225.50,1154,341,1495.00
09/02/2005,08:31,1225.50,1225.75,1224.50,1225.00,1496,2383,3879.00
09/02/2005,08:32,1224.75,1225.25,1224.75,1225.25,1150,1197,2347.00
09/02/2005,08:33,1225.25,1226.00,1225.00,1225.75,2188,852,3040.00
09/02/2005,08:34,1225.75,1226.00,1225.00,1225.00,134,1051,1185.00
09/02/2005,08:35,1225.00,1225.25,1224.50,1224.75,863,1892,2755.00
09/02/2005,08:36,1224.75,1225.00,1224.50,1224.50,525,690,1215.00
09/02/2005,08:37,1224.50,1224.75,1224.00,1224.25,1069,2370,3439.00
09/02/2005,08:38,1224.50,1224.75,1224.25,1224.25,804,1341,2145.00
09/02/2005,08:39,1224.75,1224.75,1224.25,1224.25,581,379,960.00
09/02/2005,08:40,1224.50,1224.50,1223.25,1223.50,2035,4526,6561.00
09/02/2005,08:41,1223.75,1223.75,1222.75,1223.00,461,3048,3509.00
09/02/2005,08:42,1223.25,1224.00,1223.00,1223.75,2244,889,3133.00
09/02/2005,08:43,1224.00,1224.50,1223.75,1224.25,1703,1090,2793.00
09/02/2005,08:44,1224.00,1225.00,1224.00,1224.25,1232,1778,3010.00
09/02/2005,08:45,1224.25,1225.00,1224.00,1224.25,1154,1535,2689.00
09/02/2005,08:46,1224.00,1224.25,1223.75,1224.25,1362,1601,2963.00
09/02/2005,08:47,1224.25,1224.25,1223.25,1223.50,970,1758,2728.00
09/02/2005,08:48,1223.50,1224.00,1223.25,1224.00,683,544,1227.00
09/02/2005,08:49,1224.00,1224.50,1223.50,1224.50,2912,348,3260.00
09/02/2005,08:50,1224.50,1224.50,1224.00,1224.50,1074,1311,2385.00
09/02/2005,08:51,1224.50,1224.50,1224.00,1224.25,789,417,1206.00
09/02/2005,08:52,1224.25,1224.25,1222.75,1223.25,845,2966,3811.00
09/02/2005,08:53,1223.25,1223.25,1222.25,1222.75,2167,3486,5653.00
09/02/2005,08:54,1222.75,1222.75,1221.50,1222.50,2516,5405,7921.00
09/02/2005,08:55,1222.50,1222.75,1221.75,1222.25,1758,4648,6406.00
09/02/2005,08:56,1222.50,1222.75,1222.00,1222.00,1532,2174,3706.00
09/02/2005,08:57,1222.00,1222.50,1221.75,1222.50,1866,1342,3208.00
09/02/2005,08:58,1222.50,1223.00,1222.25,1222.25,677,626,1303.00
09/02/2005,08:59,1222.50,1223.00,1222.50,1222.75,973,528,1501.00
09/02/2005,09:00,1222.75,1223.25,1222.50,1223.00,869,433,1302.00
09/02/2005,09:01,1222.75,1223.25,1222.50,1222.75,953,999,1952.00
09/02/2005,09:02,1222.75,1223.25,1222.50,1223.00,1437,380,1817.00
09/02/2005,09:03,1223.00,1224.00,1223.00,1224.00,2291,1333,3624.00
09/02/2005,09:04,1223.75,1224.25,1223.75,1224.00,1925,767,2692.00
09/02/2005,09:05,1223.75,1224.25,1223.75,1224.00,722,1111,1833.00
09/02/2005,09:06,1224.00,1224.25,1223.25,1224.25,1901,1668,3569.00
09/02/2005,09:07,1224.25,1224.50,1223.75,1224.00,1560,1178,2738.00
09/02/2005,09:08,1224.00,1224.50,1223.50,1224.00,906,860,1766.00
09/02/2005,09:09,1224.25,1224.50,1223.25,1223.50,1471,2000,3471.00
09/02/2005,09:10,1223.50,1223.75,1222.75,1223.50,1234,1068,2302.00
09/02/2005,09:11,1223.50,1224.00,1223.25,1224.00,1304,950,2254.00
09/02/2005,09:12,1224.00,1224.00,1223.50,1224.00,224,743,967.00
09/02/2005,09:13,1224.00,1224.25,1223.75,1224.00,1283,436,1719.00
09/02/2005,09:14,1224.00,1224.00,1222.75,1222.75,304,1311,1615.00
09/02/2005,09:15,1223.00,1223.00,1222.25,1222.75,1016,1330,2346.00
09/02/2005,09:16,1222.75,1223.00,1222.50,1222.75,619,546,1165.00
09/02/2005,09:17,1223.00,1223.00,1221.75,1221.75,629,2787,3416.00
09/02/2005,09:18,1221.75,1222.50,1221.50,1222.25,1447,2180,3627.00
09/02/2005,09:19,1222.50,1222.75,1222.25,1222.50,1203,488,1691.00
09/02/2005,09:20,1222.50,1223.25,1222.25,1223.25,1464,205,1669.00
09/02/2005,09:21,1223.25,1223.75,1222.75,1222.75,1651,1323,2974.00
09/02/2005,09:22,1223.00,1223.75,1223.00,1223.50,836,639,1475.00
09/02/2005,09:23,1223.25,1223.50,1221.75,1221.75,192,2611,2803.00
09/02/2005,09:24,1222.00,1222.50,1221.75,1222.25,1200,752,1952.00
09/02/2005,09:25,1222.25,1222.50,1222.00,1222.25,294,782,1076.00
09/02/2005,09:26,1222.25,1222.75,1222.00,1222.25,1054,390,1444.00
09/02/2005,09:27,1222.25,1222.50,1221.75,1222.25,823,596,1419.00
09/02/2005,09:28,1222.25,1222.25,1221.75,1222.25,1267,1101,2368.00
09/02/2005,09:29,1222.50,1222.50,1221.00,1221.50,1446,3425,4871.00
09/02/2005,09:30,1221.50,1221.50,1220.75,1221.25,1545,2578,4123.00
09/02/2005,09:31,1221.25,1221.25,1219.75,1220.00,3444,6404,9848.00
09/02/2005,09:32,1220.00,1220.75,1219.50,1220.25,4665,5547,10212.00
09/02/2005,09:33,1220.25,1220.75,1220.00,1220.00,1340,1643,2983.00
09/02/2005,09:34,1220.00,1220.25,1219.25,1219.50,2125,3347,5472.00
09/02/2005,09:35,1219.75,1219.75,1219.00,1219.50,2792,3814,6606.00
09/02/2005,09:36,1219.50,1220.50,1219.50,1220.25,2410,553,2963.00
09/02/2005,09:37,1220.00,1220.75,1220.00,1220.25,2049,633,2682.00
09/02/2005,09:38,1220.50,1220.75,1219.75,1220.25,1296,1165,2461.00
09/02/2005,09:39,1220.25,1220.75,1220.00,1220.50,1165,260,1425.00
09/02/2005,09:40,1220.50,1220.75,1220.00,1220.25,79,480,559.00
09/02/2005,09:41,1220.25,1220.25,1219.50,1219.75,710,2026,2736.00
09/02/2005,09:42,1219.75,1220.25,1219.50,1219.75,576,377,953.00
09/02/2005,09:43,1219.75,1220.75,1219.25,1220.75,1682,724,2406.00
09/02/2005,09:44,1220.50,1221.00,1220.25,1220.50,2636,940,3576.00
09/02/2005,09:45,1220.50,1221.00,1219.75,1220.75,2676,1462,4138.00
09/02/2005,09:46,1220.75,1221.25,1220.50,1221.00,1400,1128,2528.00
09/02/2005,09:47,1221.00,1221.50,1220.75,1221.00,1396,954,2350.00
09/02/2005,09:48,1220.75,1221.50,1220.75,1221.50,481,517,998.00
09/02/2005,09:49,1221.50,1221.75,1221.25,1221.50,2986,1092,4078.00
09/02/2005,09:50,1221.75,1222.00,1221.25,1221.75,1798,559,2357.00
09/02/2005,09:51,1221.75,1222.00,1221.50,1221.75,488,627,1115.00
09/02/2005,09:52,1221.50,1221.50,1220.75,1221.25,465,715,1180.00
09/02/2005,09:53,1221.00,1221.25,1220.75,1221.00,275,1741,2016.00
09/02/2005,09:54,1221.00,1221.50,1221.00,1221.50,1547,261,1808.00
09/02/2005,09:55,1221.50,1222.00,1221.00,1221.75,1046,530,1576.00
09/02/2005,09:56,1221.75,1222.00,1221.00,1221.50,1093,874,1967.00
09/02/2005,09:57,1221.75,1221.75,1220.75,1220.75,231,967,1198.00
09/02/2005,09:58,1220.75,1221.00,1220.50,1221.00,1232,765,1997.00
09/02/2005,09:59,1221.00,1221.50,1220.75,1221.50,727,132,859.00
09/02/2005,10:00,1221.25,1221.50,1220.75,1220.75,88,1163,1251.00
09/02/2005,10:01,1221.00,1221.75,1220.75,1221.25,999,477,1476.00
09/02/2005,10:02,1221.50,1222.00,1221.25,1221.50,1323,558,1881.00
09/02/2005,10:03,1221.50,1222.50,1221.50,1222.50,2936,441,3377.00
09/02/2005,10:04,1222.25,1222.50,1221.75,1221.75,271,944,1215.00
09/02/2005,10:05,1221.75,1222.00,1221.50,1221.50,33,1071,1104.00
09/02/2005,10:06,1221.50,1221.75,1221.25,1221.25,17,1283,1300.00
09/02/2005,10:07,1221.25,1221.50,1221.25,1221.25,5,478,483.00
09/02/2005,10:08,1221.50,1222.00,1221.25,1221.25,912,1136,2048.00
09/02/2005,10:09,1221.25,1221.25,1221.00,1221.25,281,369,650.00
09/02/2005,10:10,1221.25,1221.50,1221.25,1221.50,531,77,608.00
09/02/2005,10:11,1221.50,1222.25,1221.50,1222.00,1847,417,2264.00
09/02/2005,10:12,1221.75,1222.00,1220.75,1221.00,245,1162,1407.00
09/02/2005,10:13,1221.25,1221.50,1221.00,1221.50,368,222,590.00
09/02/2005,10:14,1221.50,1221.75,1221.00,1221.25,365,659,1024.00
09/02/2005,10:15,1221.00,1221.25,1220.75,1221.25,365,1167,1532.00
09/02/2005,10:16,1221.25,1221.75,1221.00,1221.50,1190,374,1564.00
09/02/2005,10:17,1221.50,1221.75,1221.25,1221.75,461,368,829.00
09/02/2005,10:18,1221.75,1221.75,1221.50,1221.50,106,140,246.00
09/02/2005,10:19,1221.50,1222.00,1220.75,1220.75,314,1621,1935.00
09/02/2005,10:20,1221.00,1221.00,1220.75,1221.00,91,782,873.00
09/02/2005,10:21,1220.75,1221.00,1220.25,1220.50,267,1664,1931.00
09/02/2005,10:22,1220.50,1220.75,1219.75,1220.25,1167,2485,3652.00
09/02/2005,10:23,1220.00,1220.75,1219.75,1220.75,1327,821,2148.00
09/02/2005,10:24,1220.75,1221.00,1220.50,1220.75,56,342,398.00
09/02/2005,10:25,1220.50,1220.75,1220.50,1220.50,15,577,592.00
09/02/2005,10:26,1220.50,1221.75,1220.25,1221.25,1808,361,2169.00
09/02/2005,10:27,1221.25,1221.25,1220.75,1220.75,165,479,644.00
09/02/2005,10:28,1221.00,1221.00,1220.00,1220.00,297,1887,2184.00
09/02/2005,10:29,1220.00,1220.75,1219.75,1220.75,718,365,1083.00
09/02/2005,10:30,1220.50,1220.50,1220.25,1220.50,76,186,262.00
09/02/2005,10:31,1220.50,1220.50,1220.00,1220.25,80,722,802.00
09/02/2005,10:32,1220.25,1220.50,1219.50,1220.25,1407,1812,3219.00
09/02/2005,10:33,1220.25,1220.25,1219.50,1219.50,319,1623,1942.00
09/02/2005,10:34,1219.50,1219.50,1218.75,1219.25,2608,4277,6885.00
09/02/2005,10:35,1219.50,1220.00,1219.25,1219.50,1479,595,2074.00
09/02/2005,10:36,1219.50,1219.75,1219.25,1219.50,649,257,906.00
09/02/2005,10:37,1219.50,1219.75,1218.75,1218.75,1529,1161,2690.00
09/02/2005,10:38,1218.75,1219.25,1218.50,1218.50,3232,2031,5263.00
09/02/2005,10:39,1218.75,1219.75,1218.50,1219.50,2267,1486,3753.00
09/02/2005,10:40,1219.50,1219.75,1219.25,1219.50,202,238,440.00
09/02/2005,10:41,1219.50,1219.50,1219.00,1219.50,126,471,597.00
09/02/2005,10:42,1219.50,1220.00,1219.50,1219.75,1487,1436,2923.00
09/02/2005,10:43,1219.75,1219.75,1219.25,1219.50,241,506,747.00
09/02/2005,10:44,1219.50,1219.75,1219.50,1219.50,16,122,138.00
09/02/2005,10:45,1219.75,1219.75,1219.25,1219.75,61,187,248.00
09/02/2005,10:46,1219.75,1219.75,1219.25,1219.50,315,370,685.00
09/02/2005,10:47,1219.50,1219.75,1219.25,1219.75,255,126,381.00
09/02/2005,10:48,1219.75,1219.75,1219.25,1219.50,17,298,315.00
09/02/2005,10:49,1219.50,1219.50,1219.00,1219.25,193,466,659.00
09/02/2005,10:50,1219.25,1219.50,1219.00,1219.25,365,1292,1657.00
09/02/2005,10:51,1219.25,1219.50,1219.00,1219.25,486,293,779.00
09/02/2005,10:52,1219.00,1219.75,1219.00,1219.75,402,397,799.00
09/02/2005,10:53,1219.50,1219.75,1219.25,1219.50,540,358,898.00
09/02/2005,10:54,1219.50,1219.75,1219.00,1219.25,178,846,1024.00
09/02/2005,10:55,1219.25,1219.50,1219.00,1219.50,643,168,811.00
09/02/2005,10:56,1219.50,1219.75,1219.00,1219.25,274,334,608.00
09/02/2005,10:57,1219.50,1219.50,1218.50,1218.75,626,2379,3005.00
09/02/2005,10:58,1218.50,1219.00,1218.25,1218.75,1256,1389,2645.00
09/02/2005,10:59,1218.75,1219.00,1218.75,1218.75,752,856,1608.00
09/02/2005,11:00,1218.75,1219.25,1218.50,1219.00,720,410,1130.00
09/02/2005,11:01,1219.00,1219.50,1218.75,1219.50,900,52,952.00
09/02/2005,11:02,1219.50,1219.75,1219.25,1219.75,1129,41,1170.00
09/02/2005,11:03,1219.75,1219.75,1219.25,1219.50,170,214,384.00
09/02/2005,11:04,1219.50,1220.50,1219.50,1220.25,2073,523,2596.00
09/02/2005,11:05,1220.50,1220.50,1220.00,1220.25,530,285,815.00
09/02/2005,11:06,1220.25,1220.75,1220.00,1220.50,788,245,1033.00
09/02/2005,11:07,1220.50,1221.25,1220.25,1220.75,3257,1296,4553.00
09/02/2005,11:08,1220.75,1221.50,1220.50,1221.00,1527,548,2075.00
09/02/2005,11:09,1221.00,1221.25,1220.75,1221.00,724,762,1486.00
09/02/2005,11:10,1221.00,1221.25,1220.75,1220.75,896,747,1643.00
09/02/2005,11:11,1220.75,1221.50,1220.50,1221.25,1364,635,1999.00
09/02/2005,11:12,1221.25,1221.25,1220.50,1220.75,290,815,1105.00
09/02/2005,11:13,1220.50,1220.75,1220.25,1220.50,15,526,541.00
09/02/2005,11:14,1220.25,1220.50,1220.25,1220.50,828,372,1200.00
09/02/2005,11:15,1220.50,1220.50,1220.25,1220.25,131,55,186.00
09/02/2005,11:16,1220.25,1221.00,1220.25,1220.75,768,112,880.00
09/02/2005,11:17,1220.75,1221.00,1220.25,1220.75,136,543,679.00
09/02/2005,11:18,1220.50,1220.75,1220.25,1220.75,181,505,686.00
09/02/2005,11:19,1220.75,1220.75,1220.25,1220.50,142,261,403.00
09/02/2005,11:20,1220.50,1220.75,1220.50,1220.50,25,295,320.00
09/02/2005,11:21,1220.50,1221.00,1220.50,1220.75,723,257,980.00
09/02/2005,11:22,1220.75,1221.25,1220.50,1221.25,1016,335,1351.00
09/02/2005,11:23,1221.25,1221.75,1221.00,1221.75,1604,560,2164.00
09/02/2005,11:24,1221.50,1222.00,1221.50,1221.75,2101,310,2411.00
09/02/2005,11:25,1221.50,1222.00,1220.75,1220.75,982,1378,2360.00
09/02/2005,11:26,1221.00,1221.25,1220.75,1220.75,336,674,1010.00
09/02/2005,11:27,1220.75,1221.00,1220.00,1220.00,485,1378,1863.00
09/02/2005,11:28,1220.25,1220.50,1220.00,1220.25,600,517,1117.00
09/02/2005,11:29,1220.25,1220.75,1220.25,1220.50,272,627,899.00
09/02/2005,11:30,1220.75,1221.00,1220.50,1221.00,1095,200,1295.00
09/02/2005,11:31,1221.00,1221.25,1220.75,1220.75,147,241,388.00
09/02/2005,11:32,1221.00,1221.50,1220.75,1221.00,861,852,1713.00
09/02/2005,11:33,1221.25,1221.50,1221.00,1221.25,262,54,316.00
09/02/2005,11:34,1221.25,1221.75,1221.00,1221.75,481,168,649.00
09/02/2005,11:35,1221.75,1222.50,1221.50,1222.00,2770,742,3512.00
09/02/2005,11:36,1222.25,1222.25,1221.75,1222.25,708,631,1339.00
09/02/2005,11:37,1222.00,1222.00,1221.50,1221.75,735,854,1589.00
09/02/2005,11:38,1221.75,1222.25,1221.50,1221.75,674,1054,1728.00
09/02/2005,11:39,1221.75,1222.00,1221.25,1221.75,466,362,828.00
09/02/2005,11:40,1221.75,1222.00,1221.50,1221.75,348,116,464.00
09/02/2005,11:41,1221.75,1222.25,1221.50,1222.00,631,209,840.00
09/02/2005,11:42,1222.25,1222.50,1221.75,1221.75,382,863,1245.00
09/02/2005,11:43,1222.00,1222.00,1221.50,1221.75,159,830,989.00
09/02/2005,11:44,1222.00,1222.25,1221.50,1222.00,1713,552,2265.00
09/02/2005,11:45,1222.00,1222.00,1221.75,1221.75,349,505,854.00
09/02/2005,11:46,1221.75,1222.25,1221.75,1221.75,324,340,664.00
09/02/2005,11:47,1222.00,1222.00,1221.75,1222.00,55,944,999.00
09/02/2005,11:48,1221.75,1222.00,1221.50,1221.75,98,334,432.00
09/02/2005,11:49,1221.50,1221.75,1221.25,1221.50,169,989,1158.00
09/02/2005,11:50,1221.50,1221.75,1221.50,1221.50,13,317,330.00
09/02/2005,11:51,1221.50,1222.00,1221.50,1221.75,508,190,698.00
09/02/2005,11:52,1221.75,1222.00,1221.75,1221.75,164,87,251.00
09/02/2005,11:53,1222.00,1222.00,1221.50,1221.75,234,674,908.00
09/02/2005,11:54,1221.75,1222.00,1221.75,1222.00,475,13,488.00
09/02/2005,11:55,1222.00,1222.25,1221.75,1222.00,810,96,906.00
09/02/2005,11:56,1222.00,1223.00,1222.00,1222.00,4418,2659,7077.00
09/02/2005,11:57,1222.25,1222.75,1222.25,1222.75,934,42,976.00
09/02/2005,11:58,1222.50,1222.75,1222.00,1222.25,194,290,484.00
09/02/2005,11:59,1222.50,1222.50,1221.75,1222.50,713,735,1448.00
09/02/2005,12:00,1222.25,1222.25,1222.00,1222.00,0,261,261.00
09/02/2005,12:01,1222.00,1222.50,1221.75,1222.25,241,142,383.00
09/02/2005,12:02,1222.25,1222.50,1221.75,1222.25,146,509,655.00
09/02/2005,12:03,1222.25,1222.25,1222.00,1222.00,5,48,53.00
09/02/2005,12:04,1222.25,1222.75,1222.00,1222.50,938,25,963.00
09/02/2005,12:05,1222.75,1223.25,1222.50,1222.50,1608,769,2377.00
09/02/2005,12:06,1222.50,1223.25,1222.50,1223.00,705,205,910.00
09/02/2005,12:07,1223.00,1223.50,1223.00,1223.00,891,138,1029.00
09/02/2005,12:08,1223.25,1223.50,1223.00,1223.25,724,128,852.00
09/02/2005,12:09,1223.50,1223.50,1223.00,1223.00,738,1171,1909.00
09/02/2005,12:10,1223.00,1223.25,1222.75,1223.00,79,387,466.00
09/02/2005,12:11,1223.00,1223.00,1222.25,1222.50,219,790,1009.00
09/02/2005,12:12,1222.50,1222.50,1222.25,1222.50,67,222,289.00
09/02/2005,12:13,1222.50,1222.50,1222.00,1222.00,80,537,617.00
09/02/2005,12:14,1222.00,1222.25,1221.75,1222.00,510,892,1402.00
09/02/2005,12:15,1222.25,1222.25,1222.00,1222.00,96,29,125.00
09/02/2005,12:16,1222.25,1222.25,1222.00,1222.00,19,110,129.00
09/02/2005,12:17,1222.00,1222.25,1222.00,1222.00,3,217,220.00
09/02/2005,12:18,1222.00,1222.25,1222.00,1222.25,119,76,195.00
09/02/2005,12:19,1222.00,1222.25,1221.75,1221.75,60,316,376.00
09/02/2005,12:20,1221.75,1222.00,1221.75,1221.75,153,468,621.00
09/02/2005,12:21,1221.75,1221.75,1221.25,1221.25,128,1027,1155.00
09/02/2005,12:22,1221.25,1221.50,1221.00,1221.25,131,973,1104.00
09/02/2005,12:23,1221.25,1222.00,1221.25,1222.00,1200,162,1362.00
09/02/2005,12:24,1221.75,1222.50,1221.75,1222.00,960,217,1177.00
09/02/2005,12:25,1222.25,1222.50,1222.00,1222.00,126,751,877.00
09/02/2005,12:26,1222.00,1222.00,1221.75,1222.00,36,157,193.00
09/02/2005,12:27,1222.00,1222.75,1222.00,1222.50,1074,668,1742.00
09/02/2005,12:28,1222.50,1222.75,1222.50,1222.75,375,163,538.00
09/02/2005,12:29,1222.75,1223.00,1222.50,1222.75,384,191,575.00
09/02/2005,12:30,1222.75,1223.00,1222.50,1222.50,14,365,379.00
09/02/2005,12:31,1222.50,1223.00,1222.50,1222.50,126,118,244.00
09/02/2005,12:32,1222.50,1222.75,1222.50,1222.75,45,20,65.00
09/02/2005,12:33,1222.50,1222.50,1222.00,1222.00,5,677,682.00
09/02/2005,12:34,1222.00,1222.25,1222.00,1222.00,114,140,254.00
09/02/2005,12:35,1222.00,1222.25,1222.00,1222.00,3,121,124.00
09/02/2005,12:36,1222.00,1222.25,1222.00,1222.25,101,155,256.00
09/02/2005,12:37,1222.25,1222.50,1222.00,1222.50,274,438,712.00
09/02/2005,12:38,1222.50,1222.75,1222.25,1222.50,505,29,534.00
09/02/2005,12:39,1222.75,1223.00,1222.50,1222.50,141,337,478.00
09/02/2005,12:40,1222.75,1222.75,1222.50,1222.50,4,453,457.00
09/02/2005,12:41,1222.50,1222.75,1222.25,1222.75,162,134,296.00
09/02/2005,12:42,1222.50,1222.75,1222.50,1222.75,11,102,113.00
09/02/2005,12:43,1222.75,1222.75,1222.50,1222.75,58,1,59.00
09/02/2005,12:44,1222.50,1222.75,1222.50,1222.50,7,38,45.00
09/02/2005,12:45,1222.75,1222.75,1222.50,1222.50,13,8,21.00
09/02/2005,12:46,1222.50,1222.75,1222.50,1222.75,14,39,53.00
09/02/2005,12:47,1222.75,1222.75,1222.50,1222.75,186,12,198.00
09/02/2005,12:48,1222.50,1222.75,1222.50,1222.75,354,9,363.00
09/02/2005,12:49,1222.75,1222.75,1222.50,1222.75,31,221,252.00
09/02/2005,12:50,1222.75,1223.00,1222.50,1222.75,198,124,322.00
09/02/2005,12:51,1222.75,1223.50,1222.75,1223.00,1619,354,1973.00
09/02/2005,12:52,1223.00,1223.75,1223.00,1223.50,1370,665,2035.00
09/02/2005,12:53,1223.50,1224.00,1223.50,1223.75,784,401,1185.00
09/02/2005,12:54,1223.75,1224.00,1223.25,1223.50,429,817,1246.00
09/02/2005,12:55,1223.50,1224.00,1223.25,1223.75,574,93,667.00
09/02/2005,12:56,1223.50,1223.75,1223.50,1223.50,101,256,357.00
09/02/2005,12:57,1223.50,1223.75,1223.25,1223.25,136,499,635.00
09/02/2005,12:58,1223.25,1223.75,1223.25,1223.50,244,37,281.00
09/02/2005,12:59,1223.50,1223.50,1223.25,1223.25,5,301,306.00
09/02/2005,13:00,1223.25,1223.50,1223.25,1223.50,18,146,164.00
09/02/2005,13:01,1223.25,1223.50,1223.25,1223.25,16,72,88.00
09/02/2005,13:02,1223.50,1223.75,1223.25,1223.75,322,51,373.00
09/02/2005,13:03,1223.50,1223.75,1223.50,1223.75,33,351,384.00
09/02/2005,13:04,1223.50,1223.75,1223.25,1223.25,18,291,309.00
09/02/2005,13:05,1223.50,1223.50,1223.00,1223.00,8,880,888.00
09/02/2005,13:06,1223.00,1223.25,1222.50,1222.50,57,1079,1136.00
09/02/2005,13:07,1222.50,1223.00,1222.50,1223.00,294,64,358.00
09/02/2005,13:08,1223.00,1223.00,1222.75,1222.75,593,179,772.00
09/02/2005,13:09,1223.00,1223.00,1222.50,1222.50,17,271,288.00
09/02/2005,13:10,1222.50,1222.75,1222.25,1222.25,30,241,271.00
09/02/2005,13:11,1222.25,1222.50,1222.25,1222.25,8,30,38.00
09/02/2005,13:12,1222.50,1222.75,1222.50,1222.50,255,279,534.00
09/02/2005,13:13,1222.50,1222.50,1222.25,1222.25,2,39,41.00
09/02/2005,13:14,1222.50,1222.50,1222.25,1222.50,67,91,158.00
09/02/2005,13:15,1222.25,1222.50,1222.25,1222.50,413,4,417.00
09/02/2005,13:16,1222.50,1222.75,1222.25,1222.50,86,153,239.00
09/02/2005,13:17,1222.75,1222.75,1222.50,1222.75,61,16,77.00
09/02/2005,13:18,1222.75,1223.00,1222.50,1222.75,332,21,353.00
09/02/2005,13:19,1223.00,1223.25,1222.75,1222.75,1008,429,1437.00
09/02/2005,13:20,1223.00,1223.25,1222.75,1223.00,74,221,295.00
09/02/2005,13:21,1223.25,1223.25,1222.25,1222.75,47,673,720.00
09/02/2005,13:22,1222.75,1222.75,1222.50,1222.50,6,49,55.00
09/02/2005,13:23,1222.75,1222.75,1222.50,1222.75,259,4,263.00
09/02/2005,13:24,1222.75,1222.75,1222.50,1222.75,60,163,223.00
09/02/2005,13:25,1222.50,1222.75,1222.50,1222.50,182,351,533.00
09/02/2005,13:26,1222.75,1222.75,1222.50,1222.75,406,1,407.00
09/02/2005,13:27,1222.50,1222.75,1222.25,1222.25,110,144,254.00
09/02/2005,13:28,1222.25,1222.75,1222.25,1222.50,86,332,418.00
09/02/2005,13:29,1222.50,1222.50,1222.50,1222.50,0,101,101.00
09/02/2005,13:30,1222.50,1222.75,1222.50,1222.75,76,243,319.00
09/02/2005,13:31,1222.75,1223.00,1222.75,1222.75,239,403,642.00
09/02/2005,13:32,1222.75,1222.75,1222.50,1222.75,104,141,245.00
09/02/2005,13:33,1222.75,1222.75,1222.00,1222.00,33,997,1030.00
09/02/2005,13:34,1222.00,1222.25,1221.75,1221.75,126,2306,2432.00
09/02/2005,13:35,1221.75,1222.00,1221.50,1221.75,716,340,1056.00
09/02/2005,13:36,1221.75,1222.00,1221.00,1221.50,522,2207,2729.00
09/02/2005,13:37,1221.25,1221.25,1221.00,1221.25,876,280,1156.00
09/02/2005,13:38,1221.25,1221.25,1221.00,1221.25,61,77,138.00
09/02/2005,13:39,1221.00,1221.25,1220.75,1221.00,240,745,985.00
09/02/2005,13:40,1220.75,1221.00,1220.50,1220.50,935,632,1567.00
09/02/2005,13:41,1220.50,1220.75,1220.50,1220.50,243,31,274.00
09/02/2005,13:42,1220.50,1221.25,1220.50,1221.00,1420,126,1546.00
09/02/2005,13:43,1221.25,1221.25,1221.00,1221.25,24,91,115.00
09/02/2005,13:44,1221.25,1221.50,1221.00,1221.25,250,19,269.00
09/02/2005,13:45,1221.25,1221.75,1221.25,1221.50,296,641,937.00
09/02/2005,13:46,1221.50,1221.50,1221.25,1221.25,102,27,129.00
09/02/2005,13:47,1221.25,1221.50,1221.00,1221.00,88,474,562.00
09/02/2005,13:48,1221.00,1221.25,1221.00,1221.25,150,22,172.00
09/02/2005,13:49,1221.00,1221.25,1220.75,1221.25,570,261,831.00
09/02/2005,13:50,1221.25,1221.25,1221.00,1221.25,70,4,74.00
09/02/2005,13:51,1221.25,1221.25,1221.00,1221.25,14,23,37.00
09/02/2005,13:52,1221.00,1221.25,1220.75,1220.75,63,345,408.00
09/02/2005,13:53,1221.00,1221.00,1220.75,1221.00,305,27,332.00
09/02/2005,13:54,1220.75,1221.25,1220.75,1221.00,204,39,243.00
09/02/2005,13:55,1221.00,1221.25,1221.00,1221.00,300,381,681.00
09/02/2005,13:56,1221.00,1221.25,1220.75,1221.00,8,398,406.00
09/02/2005,13:57,1221.00,1221.00,1220.75,1221.00,232,10,242.00
09/02/2005,13:58,1220.75,1221.25,1220.75,1221.25,73,62,135.00
09/02/2005,13:59,1221.25,1221.25,1220.75,1221.25,98,134,232.00
09/02/2005,14:00,1221.25,1221.25,1221.00,1221.00,2,141,143.00
09/02/2005,14:01,1221.00,1221.00,1220.75,1221.00,26,105,131.00
09/02/2005,14:02,1221.00,1221.25,1220.75,1221.25,196,20,216.00
09/02/2005,14:03,1221.00,1221.50,1221.00,1221.50,288,15,303.00
09/02/2005,14:04,1221.25,1221.50,1221.25,1221.50,411,11,422.00
09/02/2005,14:05,1221.50,1221.50,1221.25,1221.50,251,147,398.00
09/02/2005,14:06,1221.25,1221.75,1221.25,1221.50,519,393,912.00
09/02/2005,14:07,1221.50,1221.50,1221.00,1221.25,2,570,572.00
09/02/2005,14:08,1221.50,1221.50,1221.25,1221.25,22,19,41.00
09/02/2005,14:09,1221.50,1221.50,1221.25,1221.25,9,4,13.00
09/02/2005,14:10,1221.50,1221.50,1221.25,1221.25,37,508,545.00
09/02/2005,14:11,1221.25,1221.50,1221.25,1221.50,5,27,32.00
09/02/2005,14:12,1221.25,1221.50,1221.00,1221.25,3,131,134.00
09/02/2005,14:13,1221.25,1221.50,1221.00,1221.50,119,29,148.00
09/02/2005,14:14,1221.50,1221.50,1221.25,1221.50,107,21,128.00
09/02/2005,14:15,1221.25,1221.50,1221.25,1221.50,75,54,129.00
09/02/2005,14:16,1221.50,1221.50,1220.75,1221.00,321,704,1025.00
09/02/2005,14:17,1221.00,1221.00,1220.75,1221.00,49,23,72.00
09/02/2005,14:18,1220.75,1221.00,1220.50,1220.75,170,621,791.00
09/02/2005,14:19,1220.75,1220.75,1220.50,1220.75,296,90,386.00
09/02/2005,14:20,1220.75,1220.75,1220.50,1220.75,77,18,95.00
09/02/2005,14:21,1220.75,1220.75,1220.50,1220.75,30,100,130.00
09/02/2005,14:22,1220.50,1220.75,1220.25,1220.50,632,1381,2013.00
09/02/2005,14:23,1220.25,1220.75,1220.25,1220.50,585,192,777.00
09/02/2005,14:24,1220.50,1220.50,1220.25,1220.50,279,22,301.00
09/02/2005,14:25,1220.75,1221.00,1220.75,1221.00,441,38,479.00
09/02/2005,14:26,1220.75,1221.25,1220.75,1221.25,982,157,1139.00
09/02/2005,14:27,1221.25,1221.25,1221.00,1221.00,57,85,142.00
09/02/2005,14:28,1221.00,1221.25,1221.00,1221.25,15,57,72.00
09/02/2005,14:29,1221.25,1221.25,1220.75,1221.00,276,195,471.00
09/02/2005,14:30,1221.00,1221.00,1220.50,1220.75,8,869,877.00
09/02/2005,14:31,1220.75,1221.00,1220.50,1220.75,241,293,534.00
09/02/2005,14:32,1220.75,1220.75,1220.50,1220.75,266,96,362.00
09/02/2005,14:33,1221.00,1221.00,1220.75,1221.00,266,43,309.00
09/02/2005,14:34,1221.00,1221.00,1220.75,1221.00,24,31,55.00
09/02/2005,14:35,1221.00,1221.00,1220.50,1220.75,20,186,206.00
09/02/2005,14:36,1220.75,1221.00,1220.75,1220.75,309,107,416.00
09/02/2005,14:37,1221.00,1221.00,1220.25,1220.75,323,465,788.00
09/02/2005,14:38,1220.75,1221.00,1220.50,1220.50,206,172,378.00
09/02/2005,14:39,1220.75,1220.75,1220.50,1220.75,610,5,615.00
09/02/2005,14:40,1220.75,1220.75,1220.50,1220.75,19,4,23.00
09/02/2005,14:41,1220.75,1220.75,1220.25,1220.50,143,365,508.00
09/02/2005,14:42,1220.50,1220.75,1220.00,1220.00,339,664,1003.00
09/02/2005,14:43,1220.00,1220.25,1219.75,1219.75,329,946,1275.00
09/02/2005,14:44,1219.75,1220.00,1219.00,1219.50,817,2731,3548.00
09/02/2005,14:45,1219.50,1219.50,1219.25,1219.50,797,23,820.00
09/02/2005,14:46,1219.50,1219.50,1218.75,1219.00,1121,2415,3536.00
09/02/2005,14:47,1218.75,1219.50,1218.75,1219.25,805,244,1049.00
09/02/2005,14:48,1219.25,1219.50,1219.00,1219.25,285,452,737.00
09/02/2005,14:49,1219.25,1219.50,1219.25,1219.25,411,263,674.00
09/02/2005,14:50,1219.25,1219.50,1219.25,1219.25,12,175,187.00
09/02/2005,14:51,1219.25,1219.25,1218.75,1218.75,111,811,922.00
09/02/2005,14:52,1219.00,1219.00,1218.50,1218.75,1000,910,1910.00
09/02/2005,14:53,1218.75,1219.00,1218.75,1219.00,326,361,687.00
09/02/2005,14:54,1219.00,1219.50,1219.00,1219.00,1037,394,1431.00
09/02/2005,14:55,1219.00,1219.50,1219.00,1219.25,794,523,1317.00
09/02/2005,14:56,1219.50,1219.50,1218.75,1219.00,603,995,1598.00
09/02/2005,14:57,1219.00,1219.25,1218.50,1218.50,527,3387,3914.00
09/02/2005,14:58,1218.25,1218.75,1218.25,1218.25,906,1017,1923.00
09/02/2005,14:59,1218.25,1218.75,1218.00,1218.25,1643,2088,3731.00
09/02/2005,15:00,1218.25,1218.75,1218.25,1218.50,2470,2843,5313.00
09/02/2005,15:01,1218.25,1218.50,1217.50,1218.00,2995,3914,6909.00
09/02/2005,15:02,1217.75,1218.00,1217.50,1218.00,838,1286,2124.00
09/02/2005,15:03,1217.75,1218.25,1217.75,1218.25,983,835,1818.00
09/02/2005,15:04,1218.25,1218.75,1218.25,1218.75,1823,409,2232.00
09/02/2005,15:05,1218.50,1218.75,1218.25,1218.75,573,574,1147.00
09/02/2005,15:06,1218.50,1218.75,1218.25,1218.25,318,746,1064.00
09/02/2005,15:07,1218.50,1218.50,1218.00,1218.25,84,892,976.00
09/02/2005,15:08,1218.25,1218.50,1218.00,1218.25,1073,77,1150.00
09/02/2005,15:09,1218.50,1218.50,1218.25,1218.50,790,240,1030.00
09/02/2005,15:10,1218.50,1218.50,1218.00,1218.25,806,437,1243.00
09/02/2005,15:11,1218.50,1218.75,1218.25,1218.50,562,64,626.00
09/02/2005,15:12,1218.50,1218.75,1218.25,1218.50,120,685,805.00
09/02/2005,15:13,1218.75,1219.00,1218.50,1218.50,981,659,1640.00
09/02/2005,15:14,1218.75,1219.00,1218.50,1219.00,636,54,690.00
09/02/2005,15:15,1218.75,1220.00,1218.75,1219.50,3426,1803,5229.00
09/02/2005,15:16,1219.25,1219.75,1219.25,1219.75,14,192,206.00
09/04/2005,17:01,1219.50,1219.75,1219.50,1219.50,30,109,139.00
09/04/2005,17:02,1219.25,1219.50,1219.25,1219.25,2,70,72.00
09/04/2005,17:03,1219.50,1219.50,1219.50,1219.50,92,0,92.00
09/04/2005,17:04,1219.50,1219.75,1219.50,1219.75,48,0,48.00
09/04/2005,17:05,1220.00,1220.00,1219.75,1220.00,17,20,37.00
09/04/2005,17:06,1220.25,1220.25,1220.00,1220.25,20,9,29.00
09/04/2005,17:07,1220.25,1220.25,1220.25,1220.25,1,0,1.00
09/04/2005,17:08,1220.50,1220.75,1220.50,1220.75,21,0,21.00
09/04/2005,17:09,1220.75,1220.75,1220.50,1220.50,1,6,7.00
09/04/2005,17:10,1220.50,1220.50,1220.50,1220.50,0,8,8.00
09/04/2005,17:12,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/04/2005,17:13,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/04/2005,17:14,1220.50,1220.50,1220.50,1220.50,0,33,33.00
09/04/2005,17:15,1220.75,1220.75,1220.75,1220.75,4,0,4.00
09/04/2005,17:16,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,17:17,1220.75,1220.75,1220.75,1220.75,3,0,3.00
09/04/2005,17:18,1220.75,1220.75,1220.75,1220.75,11,0,11.00
09/04/2005,17:19,1220.75,1220.75,1220.75,1220.75,2,0,2.00
09/04/2005,17:20,1220.75,1220.75,1220.75,1220.75,12,0,12.00
09/04/2005,17:21,1221.00,1221.00,1221.00,1221.00,16,0,16.00
09/04/2005,17:22,1221.00,1221.00,1221.00,1221.00,13,0,13.00
09/04/2005,17:24,1220.75,1220.75,1220.75,1220.75,0,2,2.00
09/04/2005,17:25,1220.75,1220.75,1220.75,1220.75,0,7,7.00
09/04/2005,17:26,1220.75,1220.75,1220.75,1220.75,0,4,4.00
09/04/2005,17:27,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,17:30,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,17:33,1220.50,1220.50,1220.50,1220.50,0,2,2.00
09/04/2005,17:34,1220.50,1220.50,1220.50,1220.50,0,2,2.00
09/04/2005,17:37,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,17:40,1220.50,1220.50,1220.50,1220.50,0,2,2.00
09/04/2005,17:42,1220.25,1220.25,1220.25,1220.25,0,2,2.00
09/04/2005,17:44,1220.50,1220.50,1220.50,1220.50,4,0,4.00
09/04/2005,17:47,1220.50,1220.50,1220.50,1220.50,4,0,4.00
09/04/2005,17:52,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,18:00,1220.50,1220.50,1220.50,1220.50,4,0,4.00
09/04/2005,18:01,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,18:07,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,18:08,1220.25,1220.25,1220.25,1220.25,0,2,2.00
09/04/2005,18:12,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,18:13,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,18:30,1220.75,1220.75,1220.75,1220.75,2,0,2.00
09/04/2005,18:39,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,18:41,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/04/2005,18:43,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,18:46,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,18:49,1220.75,1220.75,1220.75,1220.75,6,0,6.00
09/04/2005,18:50,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,18:51,1220.75,1221.00,1220.75,1220.75,2,1,3.00
09/04/2005,18:55,1220.75,1220.75,1220.75,1220.75,0,3,3.00
09/04/2005,18:58,1220.50,1220.50,1220.50,1220.50,0,3,3.00
09/04/2005,18:59,1220.50,1220.50,1220.50,1220.50,0,4,4.00
09/04/2005,19:01,1220.75,1220.75,1220.75,1220.75,8,0,8.00
09/04/2005,19:05,1220.75,1220.75,1220.75,1220.75,10,0,10.00
09/04/2005,19:10,1220.75,1220.75,1220.50,1220.50,3,1,4.00
09/04/2005,19:19,1220.75,1220.75,1220.75,1220.75,15,0,15.00
09/04/2005,19:32,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,19:35,1220.50,1220.50,1220.50,1220.50,0,12,12.00
09/04/2005,19:36,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,19:37,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,19:53,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/04/2005,20:04,1220.50,1220.50,1220.50,1220.50,0,29,29.00
09/04/2005,20:20,1220.25,1220.25,1220.25,1220.25,0,60,60.00
09/04/2005,20:21,1220.25,1220.25,1220.25,1220.25,0,7,7.00
09/04/2005,20:27,1220.50,1220.50,1220.50,1220.50,2,0,2.00
09/04/2005,20:36,1220.50,1220.50,1220.25,1220.25,4,8,12.00
09/04/2005,20:37,1220.25,1220.25,1220.25,1220.25,0,2,2.00
09/04/2005,20:44,1220.25,1220.25,1220.25,1220.25,0,26,26.00
09/04/2005,20:45,1220.50,1220.50,1220.25,1220.25,16,2,18.00
09/04/2005,20:47,1220.25,1220.25,1220.25,1220.25,0,2,2.00
09/04/2005,20:48,1220.25,1220.25,1220.25,1220.25,0,60,60.00
09/04/2005,20:51,1220.00,1220.00,1220.00,1220.00,0,4,4.00
09/04/2005,20:53,1220.25,1220.50,1220.25,1220.50,64,0,64.00
09/04/2005,20:54,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,21:02,1220.50,1220.50,1220.25,1220.25,1,3,4.00
09/04/2005,21:17,1220.50,1220.50,1220.50,1220.50,2,0,2.00
09/04/2005,21:21,1220.50,1220.50,1220.50,1220.50,5,0,5.00
09/04/2005,21:23,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,21:27,1220.50,1220.50,1220.50,1220.50,5,0,5.00
09/04/2005,21:28,1220.25,1220.25,1220.25,1220.25,0,1,1.00
09/04/2005,21:32,1220.25,1220.25,1220.25,1220.25,0,37,37.00
09/04/2005,21:38,1220.25,1220.25,1220.25,1220.25,0,10,10.00
09/04/2005,21:50,1220.25,1220.25,1220.00,1220.00,0,5,5.00
09/04/2005,22:07,1220.25,1220.25,1220.25,1220.25,4,0,4.00
09/04/2005,22:08,1220.50,1220.50,1220.50,1220.50,33,0,33.00
09/04/2005,22:10,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,22:11,1220.50,1220.50,1220.50,1220.50,17,0,17.00
09/04/2005,22:14,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,22:18,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,22:19,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,22:21,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/04/2005,22:39,1220.75,1220.75,1220.75,1220.75,5,0,5.00
09/04/2005,22:43,1220.50,1220.50,1220.25,1220.25,0,5,5.00
09/04/2005,22:53,1220.50,1220.50,1220.50,1220.50,4,0,4.00
09/04/2005,22:56,1220.50,1220.50,1220.50,1220.50,2,0,2.00
09/04/2005,23:00,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/04/2005,23:08,1220.50,1220.50,1220.50,1220.50,3,0,3.00
09/04/2005,23:22,1220.50,1220.50,1220.50,1220.50,6,0,6.00
09/04/2005,23:28,1220.25,1220.50,1220.25,1220.50,1,3,4.00
09/04/2005,23:48,1220.50,1220.50,1220.50,1220.50,3,0,3.00
09/05/2005,00:21,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/05/2005,00:22,1220.75,1220.75,1220.25,1220.25,10,10,20.00
09/05/2005,00:33,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/05/2005,00:48,1220.25,1220.25,1220.25,1220.25,0,16,16.00
09/05/2005,00:49,1220.50,1220.50,1220.50,1220.50,5,0,5.00
09/05/2005,00:53,1220.50,1220.50,1220.50,1220.50,7,0,7.00
09/05/2005,01:00,1220.50,1220.50,1220.50,1220.50,23,0,23.00
09/05/2005,01:01,1220.75,1220.75,1220.50,1220.50,2,1,3.00
09/05/2005,01:02,1220.75,1220.75,1220.75,1220.75,10,0,10.00
09/05/2005,01:03,1220.50,1220.50,1220.50,1220.50,0,57,57.00
09/05/2005,01:04,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/05/2005,01:05,1220.50,1220.50,1220.25,1220.25,0,70,70.00
09/05/2005,01:06,1220.25,1220.25,1220.25,1220.25,0,10,10.00
09/05/2005,01:11,1220.25,1220.25,1220.25,1220.25,0,10,10.00
09/05/2005,01:13,1220.50,1220.50,1220.50,1220.50,1,0,1.00
09/05/2005,01:14,1220.50,1220.50,1220.50,1220.50,12,0,12.00
09/05/2005,01:16,1220.50,1220.50,1220.25,1220.25,5,100,105.00
09/05/2005,01:17,1220.25,1220.50,1220.25,1220.50,1,1,2.00
09/05/2005,01:21,1220.50,1220.50,1220.50,1220.50,5,0,5.00
09/05/2005,01:22,1220.25,1220.25,1220.25,1220.25,0,1,1.00
09/05/2005,01:32,1220.50,1221.00,1220.50,1221.00,159,0,159.00
09/05/2005,01:33,1221.00,1221.00,1221.00,1221.00,30,0,30.00
09/05/2005,01:36,1221.25,1221.25,1221.25,1221.25,16,0,16.00
09/05/2005,01:44,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/05/2005,01:47,1221.25,1221.25,1221.25,1221.25,36,0,36.00
09/05/2005,01:49,1221.25,1222.00,1221.25,1221.75,95,3,98.00
09/05/2005,01:50,1222.00,1222.00,1222.00,1222.00,21,0,21.00
09/05/2005,01:51,1221.75,1222.00,1221.75,1222.00,4,4,8.00
09/05/2005,01:52,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/05/2005,01:53,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/05/2005,01:55,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/05/2005,01:56,1221.75,1221.75,1221.75,1221.75,0,69,69.00
09/05/2005,01:57,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/05/2005,01:58,1222.00,1222.00,1222.00,1222.00,70,0,70.00
09/05/2005,01:59,1222.00,1222.25,1222.00,1222.25,116,0,116.00
09/05/2005,02:01,1222.25,1222.75,1222.25,1222.50,237,81,318.00
09/05/2005,02:02,1222.75,1222.75,1222.50,1222.75,144,87,231.00
09/05/2005,02:03,1222.75,1223.25,1222.50,1222.50,70,18,88.00
09/05/2005,02:04,1222.50,1222.50,1222.50,1222.50,0,56,56.00
09/05/2005,02:05,1222.50,1222.50,1222.50,1222.50,0,13,13.00
09/05/2005,02:06,1222.50,1222.50,1222.50,1222.50,0,7,7.00
09/05/2005,02:07,1222.50,1222.50,1222.25,1222.25,0,50,50.00
09/05/2005,02:08,1222.25,1222.25,1222.25,1222.25,0,18,18.00
09/05/2005,02:09,1222.50,1222.75,1222.50,1222.50,55,7,62.00
09/05/2005,02:10,1222.75,1223.00,1222.75,1223.00,71,0,71.00
09/05/2005,02:11,1223.00,1223.25,1223.00,1223.25,63,0,63.00
09/05/2005,02:12,1223.25,1223.25,1223.00,1223.00,16,1,17.00
09/05/2005,02:13,1223.25,1223.50,1223.00,1223.50,67,11,78.00
09/05/2005,02:14,1223.25,1223.25,1223.00,1223.25,1,5,6.00
09/05/2005,02:15,1223.25,1223.25,1223.25,1223.25,16,0,16.00
09/05/2005,02:16,1223.25,1223.25,1223.25,1223.25,5,0,5.00
09/05/2005,02:17,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/05/2005,02:19,1223.25,1223.50,1223.25,1223.25,2,15,17.00
09/05/2005,02:20,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/05/2005,02:21,1223.25,1223.25,1223.25,1223.25,0,5,5.00
09/05/2005,02:22,1223.25,1223.25,1223.00,1223.00,15,48,63.00
09/05/2005,02:23,1223.00,1223.00,1223.00,1223.00,0,39,39.00
09/05/2005,02:24,1223.00,1223.00,1223.00,1223.00,0,40,40.00
09/05/2005,02:27,1222.75,1222.75,1222.75,1222.75,0,15,15.00
09/05/2005,02:28,1223.00,1223.00,1223.00,1223.00,34,0,34.00
09/05/2005,02:29,1223.25,1223.25,1223.25,1223.25,35,0,35.00
09/05/2005,02:31,1223.50,1223.50,1223.50,1223.50,2,0,2.00
09/05/2005,02:32,1223.50,1223.50,1223.50,1223.50,4,0,4.00
09/05/2005,02:33,1223.50,1223.50,1223.25,1223.25,1,52,53.00
09/05/2005,02:34,1223.25,1223.25,1223.25,1223.25,0,7,7.00
09/05/2005,02:35,1223.25,1223.25,1223.25,1223.25,0,3,3.00
09/05/2005,02:36,1223.50,1223.50,1223.50,1223.50,2,0,2.00
09/05/2005,02:37,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/05/2005,02:38,1223.25,1223.50,1223.25,1223.50,4,20,24.00
09/05/2005,02:40,1223.25,1223.25,1223.25,1223.25,0,16,16.00
09/05/2005,02:42,1223.50,1223.50,1223.50,1223.50,8,0,8.00
09/05/2005,02:43,1223.50,1223.50,1223.50,1223.50,6,0,6.00
09/05/2005,02:44,1223.50,1223.50,1223.50,1223.50,2,0,2.00
09/05/2005,02:45,1223.50,1223.50,1223.50,1223.50,52,0,52.00
09/05/2005,02:46,1223.25,1223.50,1223.25,1223.50,22,102,124.00
09/05/2005,02:47,1223.25,1223.25,1223.25,1223.25,0,12,12.00
09/05/2005,02:48,1223.00,1223.00,1223.00,1223.00,0,3,3.00
09/05/2005,02:49,1223.00,1223.00,1223.00,1223.00,0,10,10.00
09/05/2005,02:51,1223.00,1223.00,1223.00,1223.00,0,3,3.00
09/05/2005,02:52,1223.00,1223.00,1223.00,1223.00,0,10,10.00
09/05/2005,02:54,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/05/2005,02:55,1223.00,1223.00,1222.75,1222.75,1,37,38.00
09/05/2005,02:58,1223.00,1223.00,1223.00,1223.00,25,0,25.00
09/05/2005,03:01,1223.00,1223.00,1222.75,1223.00,47,18,65.00
09/05/2005,03:03,1223.00,1223.00,1223.00,1223.00,9,0,9.00
09/05/2005,03:05,1223.00,1223.00,1223.00,1223.00,11,0,11.00
09/05/2005,03:06,1222.75,1222.75,1222.75,1222.75,0,26,26.00
09/05/2005,03:07,1222.75,1222.75,1222.75,1222.75,0,3,3.00
09/05/2005,03:10,1222.75,1222.75,1222.75,1222.75,0,3,3.00
09/05/2005,03:12,1222.50,1222.50,1222.50,1222.50,0,9,9.00
09/05/2005,03:13,1222.50,1222.50,1222.25,1222.25,0,68,68.00
09/05/2005,03:14,1222.25,1222.25,1222.25,1222.25,0,11,11.00
09/05/2005,03:15,1222.50,1222.50,1222.25,1222.25,25,2,27.00
09/05/2005,03:16,1222.25,1222.25,1222.25,1222.25,0,5,5.00
09/05/2005,03:19,1222.25,1222.25,1222.25,1222.25,0,13,13.00
09/05/2005,03:21,1222.25,1222.25,1222.25,1222.25,0,2,2.00
09/05/2005,03:22,1222.25,1222.25,1222.25,1222.25,0,5,5.00
09/05/2005,03:23,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/05/2005,03:24,1222.00,1222.00,1222.00,1222.00,0,104,104.00
09/05/2005,03:26,1222.00,1222.00,1222.00,1222.00,0,2,2.00
09/05/2005,03:30,1222.25,1222.25,1222.25,1222.25,42,0,42.00
09/05/2005,03:31,1222.25,1222.25,1222.00,1222.00,12,28,40.00
09/05/2005,03:32,1222.00,1222.00,1222.00,1222.00,0,73,73.00
09/05/2005,03:33,1222.25,1222.25,1222.00,1222.00,14,46,60.00
09/05/2005,03:35,1221.75,1221.75,1221.75,1221.75,0,66,66.00
09/05/2005,03:36,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/05/2005,03:37,1221.50,1221.50,1221.50,1221.50,0,11,11.00
09/05/2005,03:39,1221.75,1221.75,1221.75,1221.75,15,0,15.00
09/05/2005,03:40,1222.00,1222.00,1222.00,1222.00,105,0,105.00
09/05/2005,03:45,1222.00,1222.00,1222.00,1222.00,1,0,1.00
09/05/2005,03:49,1222.00,1222.00,1222.00,1222.00,4,0,4.00
09/05/2005,03:50,1222.00,1222.50,1222.00,1222.25,85,43,128.00
09/05/2005,03:51,1222.25,1222.25,1222.25,1222.25,0,40,40.00
09/05/2005,03:53,1222.25,1222.25,1222.25,1222.25,0,10,10.00
09/05/2005,03:55,1222.00,1222.00,1222.00,1222.00,0,9,9.00
09/05/2005,03:56,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,03:57,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,04:02,1221.75,1221.75,1221.50,1221.50,0,39,39.00
09/05/2005,04:03,1221.50,1221.50,1221.25,1221.25,0,71,71.00
09/05/2005,04:05,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/05/2005,04:06,1221.25,1221.25,1221.25,1221.25,0,20,20.00
09/05/2005,04:07,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/05/2005,04:08,1221.50,1221.50,1221.50,1221.50,8,0,8.00
09/05/2005,04:09,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/05/2005,04:17,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/05/2005,04:21,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/05/2005,04:22,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/05/2005,04:24,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/05/2005,04:26,1221.75,1222.00,1221.75,1222.00,23,0,23.00
09/05/2005,04:30,1222.00,1222.00,1222.00,1222.00,42,0,42.00
09/05/2005,04:31,1222.00,1222.00,1222.00,1222.00,15,0,15.00
09/05/2005,04:32,1222.00,1222.00,1221.50,1221.50,1,20,21.00
09/05/2005,04:34,1221.75,1222.25,1221.75,1222.25,35,0,35.00
09/05/2005,04:36,1222.25,1222.25,1222.25,1222.25,60,0,60.00
09/05/2005,04:37,1222.25,1222.25,1222.25,1222.25,10,0,10.00
09/05/2005,04:39,1222.25,1222.25,1222.25,1222.25,12,0,12.00
09/05/2005,04:40,1222.25,1222.25,1222.25,1222.25,3,0,3.00
09/05/2005,04:41,1222.25,1222.25,1222.25,1222.25,25,0,25.00
09/05/2005,04:42,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/05/2005,04:45,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/05/2005,04:46,1222.25,1222.25,1222.25,1222.25,3,0,3.00
09/05/2005,04:50,1222.25,1222.25,1222.25,1222.25,28,0,28.00
09/05/2005,04:54,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,04:55,1222.00,1222.00,1222.00,1222.00,0,15,15.00
09/05/2005,05:00,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/05/2005,05:02,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/05/2005,05:07,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/05/2005,05:08,1221.75,1221.75,1221.75,1221.75,0,11,11.00
09/05/2005,05:12,1221.50,1221.50,1221.50,1221.50,0,3,3.00
09/05/2005,05:13,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/05/2005,05:14,1221.75,1221.75,1221.50,1221.75,70,3,73.00
09/05/2005,05:15,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/05/2005,05:20,1222.00,1222.00,1222.00,1222.00,40,0,40.00
09/05/2005,05:22,1222.00,1222.00,1222.00,1222.00,1,0,1.00
09/05/2005,05:24,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/05/2005,05:25,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/05/2005,05:27,1222.00,1222.00,1221.75,1221.75,0,3,3.00
09/05/2005,05:28,1222.00,1222.00,1222.00,1222.00,1,0,1.00
09/05/2005,05:31,1221.75,1221.75,1221.50,1221.50,0,73,73.00
09/05/2005,05:32,1221.50,1222.25,1221.50,1222.25,80,1,81.00
09/05/2005,05:34,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/05/2005,05:36,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,05:37,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,05:40,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/05/2005,05:41,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,05:49,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,05:50,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,05:54,1222.25,1222.25,1222.25,1222.25,5,0,5.00
09/05/2005,06:01,1222.00,1222.25,1222.00,1222.25,14,17,31.00
09/05/2005,06:06,1222.00,1222.00,1222.00,1222.00,0,5,5.00
09/05/2005,06:12,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/05/2005,06:15,1222.00,1222.00,1221.75,1222.00,2,2,4.00
09/05/2005,06:17,1221.75,1221.75,1221.75,1221.75,0,7,7.00
09/05/2005,06:20,1222.00,1222.50,1222.00,1222.50,118,0,118.00
09/05/2005,06:25,1222.25,1222.50,1222.00,1222.00,5,33,38.00
09/05/2005,06:26,1222.00,1222.00,1222.00,1222.00,0,18,18.00
09/05/2005,06:29,1222.00,1222.00,1222.00,1222.00,0,46,46.00
09/05/2005,06:32,1221.75,1222.00,1221.75,1222.00,2,11,13.00
09/05/2005,06:33,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/05/2005,06:36,1222.25,1222.25,1222.25,1222.25,3,0,3.00
09/05/2005,06:40,1222.25,1222.25,1222.25,1222.25,57,0,57.00
09/05/2005,06:41,1222.25,1222.25,1222.25,1222.25,10,0,10.00
09/05/2005,06:42,1222.50,1222.50,1222.00,1222.50,108,4,112.00
09/05/2005,06:49,1222.25,1222.25,1222.25,1222.25,0,4,4.00
09/05/2005,06:50,1222.25,1222.25,1222.25,1222.25,0,8,8.00
09/05/2005,06:55,1222.00,1222.00,1222.00,1222.00,0,3,3.00
09/05/2005,06:57,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,06:58,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,07:00,1222.25,1222.25,1222.25,1222.25,31,0,31.00
09/05/2005,07:10,1222.25,1222.25,1222.25,1222.25,71,0,71.00
09/05/2005,07:13,1222.25,1222.25,1222.25,1222.25,20,0,20.00
09/05/2005,07:19,1222.25,1222.25,1222.25,1222.25,87,0,87.00
09/05/2005,07:20,1222.25,1222.25,1222.25,1222.25,4,0,4.00
09/05/2005,07:24,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/05/2005,07:26,1222.25,1222.25,1222.00,1222.25,8,45,53.00
09/05/2005,07:27,1222.25,1222.25,1222.25,1222.25,5,0,5.00
09/05/2005,07:28,1222.25,1222.25,1222.25,1222.25,5,0,5.00
09/05/2005,07:29,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/05/2005,07:33,1222.50,1222.50,1222.50,1222.50,5,0,5.00
09/05/2005,07:35,1222.25,1222.50,1222.25,1222.50,10,4,14.00
09/05/2005,07:36,1222.25,1222.25,1222.25,1222.25,0,36,36.00
09/05/2005,07:38,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/05/2005,07:39,1222.25,1222.25,1222.25,1222.25,0,100,100.00
09/05/2005,07:40,1222.25,1222.25,1222.25,1222.25,0,6,6.00
09/05/2005,07:41,1222.25,1222.25,1222.25,1222.25,0,105,105.00
09/05/2005,07:42,1222.25,1222.25,1222.25,1222.25,0,65,65.00
09/05/2005,07:43,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/05/2005,07:44,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/05/2005,07:45,1222.50,1222.50,1222.50,1222.50,1,0,1.00
09/05/2005,07:46,1222.50,1222.50,1222.50,1222.50,7,0,7.00
09/05/2005,07:47,1222.50,1222.50,1222.50,1222.50,11,0,11.00
09/05/2005,07:48,1222.50,1222.50,1222.50,1222.50,5,0,5.00
09/05/2005,07:49,1222.50,1222.50,1222.50,1222.50,7,0,7.00
09/05/2005,07:50,1222.50,1222.75,1222.50,1222.75,133,0,133.00
09/05/2005,07:51,1222.50,1222.50,1222.50,1222.50,0,3,3.00
09/05/2005,07:52,1222.75,1222.75,1222.75,1222.75,2,0,2.00
09/05/2005,07:53,1222.75,1222.75,1222.75,1222.75,5,0,5.00
09/05/2005,07:54,1222.75,1222.75,1222.50,1222.50,7,2,9.00
09/05/2005,07:55,1222.50,1222.50,1222.50,1222.50,0,2,2.00
09/05/2005,07:57,1222.50,1223.25,1222.25,1223.25,50,14,64.00
09/05/2005,07:58,1222.75,1222.75,1222.75,1222.75,0,6,6.00
09/05/2005,07:59,1223.00,1223.25,1223.00,1223.00,25,8,33.00
09/05/2005,08:00,1223.25,1223.50,1223.00,1223.00,82,277,359.00
09/05/2005,08:01,1223.00,1223.00,1222.75,1223.00,6,18,24.00
09/05/2005,08:02,1222.75,1223.25,1222.75,1223.00,37,9,46.00
09/05/2005,08:03,1223.00,1223.25,1223.00,1223.00,2,25,27.00
09/05/2005,08:04,1223.25,1223.25,1223.00,1223.00,25,8,33.00
09/05/2005,08:06,1223.00,1223.50,1222.50,1222.50,80,18,98.00
09/05/2005,08:07,1222.75,1223.75,1222.75,1223.25,141,24,165.00
09/05/2005,08:08,1223.25,1223.25,1223.00,1223.25,5,9,14.00
09/05/2005,08:11,1223.25,1223.25,1223.00,1223.25,4,1,5.00
09/05/2005,08:12,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/05/2005,08:13,1223.25,1223.25,1223.25,1223.25,8,0,8.00
09/05/2005,08:14,1223.25,1223.25,1223.25,1223.25,7,0,7.00
09/05/2005,08:15,1223.25,1223.25,1223.25,1223.25,12,0,12.00
09/05/2005,08:16,1223.25,1223.25,1223.25,1223.25,3,0,3.00
09/05/2005,08:17,1223.25,1223.25,1223.25,1223.25,21,0,21.00
09/05/2005,08:19,1223.25,1223.25,1223.25,1223.25,10,0,10.00
09/05/2005,08:20,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/05/2005,08:21,1223.25,1223.25,1223.25,1223.25,4,0,4.00
09/05/2005,08:24,1223.00,1223.25,1223.00,1223.25,18,1,19.00
09/05/2005,08:25,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/05/2005,08:26,1223.50,1223.50,1223.25,1223.25,1,7,8.00
09/05/2005,08:27,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/05/2005,08:28,1223.25,1223.25,1223.25,1223.25,0,2,2.00
09/05/2005,08:30,1223.25,1223.25,1223.25,1223.25,0,2,2.00
09/05/2005,08:31,1223.25,1223.25,1223.25,1223.25,0,3,3.00
09/05/2005,08:32,1223.25,1223.25,1223.25,1223.25,0,7,7.00
09/05/2005,08:33,1223.25,1223.50,1223.25,1223.50,51,1,52.00
09/05/2005,08:34,1223.50,1223.50,1223.25,1223.25,65,6,71.00
09/05/2005,08:35,1223.25,1223.50,1223.25,1223.50,11,5,16.00
09/05/2005,08:36,1223.50,1223.50,1223.50,1223.50,2,0,2.00
09/05/2005,08:37,1223.25,1223.75,1223.25,1223.75,21,2,23.00
09/05/2005,08:38,1223.25,1223.25,1223.25,1223.25,0,5,5.00
09/05/2005,08:39,1223.25,1223.25,1223.25,1223.25,0,77,77.00
09/05/2005,08:40,1223.00,1223.00,1222.75,1222.75,0,42,42.00
09/05/2005,08:41,1222.75,1222.75,1222.75,1222.75,0,11,11.00
09/05/2005,08:42,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/05/2005,08:43,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/05/2005,08:45,1223.00,1223.00,1223.00,1223.00,8,0,8.00
09/05/2005,08:46,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/05/2005,08:47,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/05/2005,08:49,1223.00,1223.00,1223.00,1223.00,3,0,3.00
09/05/2005,08:50,1223.00,1223.25,1223.00,1223.25,10,0,10.00
09/05/2005,08:52,1222.75,1222.75,1222.75,1222.75,0,2,2.00
09/05/2005,08:56,1222.75,1223.00,1222.75,1223.00,2,2,4.00
09/05/2005,08:57,1223.00,1223.00,1223.00,1223.00,3,0,3.00
09/05/2005,08:58,1223.00,1223.00,1223.00,1223.00,11,0,11.00
09/05/2005,08:59,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/05/2005,09:00,1223.25,1223.75,1223.25,1223.50,108,5,113.00
09/05/2005,09:01,1223.50,1223.50,1223.50,1223.50,0,3,3.00
09/05/2005,09:03,1223.50,1223.50,1223.50,1223.50,0,99,99.00
09/05/2005,09:04,1223.50,1223.75,1223.50,1223.50,1,12,13.00
09/05/2005,09:05,1223.50,1223.50,1223.50,1223.50,0,2,2.00
09/05/2005,09:06,1223.50,1223.50,1223.50,1223.50,0,15,15.00
09/05/2005,09:07,1223.50,1223.50,1223.50,1223.50,0,2,2.00
09/05/2005,09:08,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/05/2005,09:09,1223.50,1223.75,1223.50,1223.50,30,77,107.00
09/05/2005,09:10,1223.50,1223.50,1223.50,1223.50,0,22,22.00
09/05/2005,09:11,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/05/2005,09:13,1223.25,1223.50,1223.25,1223.50,1,20,21.00
09/05/2005,09:16,1223.25,1223.25,1223.25,1223.25,0,2,2.00
09/05/2005,09:17,1223.50,1223.50,1223.50,1223.50,55,0,55.00
09/05/2005,09:18,1223.25,1223.25,1223.25,1223.25,0,2,2.00
09/05/2005,09:19,1223.50,1223.50,1223.50,1223.50,3,0,3.00
09/05/2005,09:21,1223.25,1223.25,1223.25,1223.25,0,3,3.00
09/05/2005,09:22,1223.25,1223.25,1223.25,1223.25,0,2,2.00
09/05/2005,09:24,1223.25,1223.50,1223.25,1223.50,5,5,10.00
09/05/2005,09:26,1223.25,1223.25,1223.25,1223.25,0,10,10.00
09/05/2005,09:27,1223.25,1223.25,1223.25,1223.25,0,32,32.00
09/05/2005,09:28,1223.25,1223.25,1223.25,1223.25,0,37,37.00
09/05/2005,09:31,1223.00,1223.25,1223.00,1223.25,6,2,8.00
09/05/2005,09:32,1223.00,1223.00,1223.00,1223.00,0,3,3.00
09/05/2005,09:33,1223.00,1223.25,1223.00,1223.25,3,26,29.00
09/05/2005,09:35,1223.00,1223.00,1223.00,1223.00,0,19,19.00
09/05/2005,09:37,1223.00,1223.00,1223.00,1223.00,0,32,32.00
09/05/2005,09:38,1222.75,1222.75,1222.75,1222.75,0,56,56.00
09/05/2005,09:39,1222.75,1222.75,1222.75,1222.75,0,6,6.00
09/05/2005,09:40,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/05/2005,09:41,1222.75,1222.75,1222.75,1222.75,0,68,68.00
09/05/2005,09:42,1222.75,1222.75,1222.75,1222.75,0,2,2.00
09/05/2005,09:43,1222.75,1222.75,1222.75,1222.75,0,44,44.00
09/05/2005,09:44,1222.75,1223.00,1222.75,1222.75,1,32,33.00
09/05/2005,09:45,1222.75,1223.00,1222.75,1222.75,2,70,72.00
09/05/2005,09:46,1222.75,1222.75,1222.75,1222.75,0,88,88.00
09/05/2005,09:47,1222.75,1223.00,1222.75,1223.00,105,11,116.00
09/05/2005,09:48,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/05/2005,09:49,1223.00,1223.00,1222.75,1223.00,68,4,72.00
09/05/2005,09:50,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/05/2005,09:51,1223.00,1223.00,1223.00,1223.00,98,0,98.00
09/05/2005,09:52,1223.00,1223.00,1223.00,1223.00,35,0,35.00
09/05/2005,09:53,1223.00,1223.25,1223.00,1223.00,3,50,53.00
09/05/2005,09:55,1223.25,1223.25,1223.25,1223.25,100,0,100.00
09/05/2005,09:56,1223.00,1223.00,1223.00,1223.00,0,245,245.00
09/05/2005,09:57,1223.25,1223.25,1223.25,1223.25,71,0,71.00
09/05/2005,09:58,1223.00,1223.25,1223.00,1223.00,209,207,416.00
09/05/2005,09:59,1223.00,1223.00,1223.00,1223.00,0,29,29.00
09/05/2005,10:00,1223.00,1223.00,1223.00,1223.00,0,86,86.00
09/05/2005,10:01,1223.25,1223.25,1223.25,1223.25,106,0,106.00
09/05/2005,10:02,1223.25,1223.25,1223.00,1223.00,10,2,12.00
09/05/2005,10:03,1223.00,1223.00,1223.00,1223.00,0,4,4.00
09/05/2005,10:04,1223.25,1223.25,1223.25,1223.25,41,0,41.00
09/05/2005,10:05,1223.25,1223.25,1223.25,1223.25,17,0,17.00
09/05/2005,10:06,1223.50,1223.50,1223.50,1223.50,5,0,5.00
09/05/2005,10:07,1223.50,1223.50,1223.50,1223.50,40,0,40.00
09/05/2005,10:08,1223.25,1223.25,1223.25,1223.25,0,47,47.00
09/05/2005,10:09,1223.50,1223.50,1223.50,1223.50,17,0,17.00
09/05/2005,10:10,1223.50,1223.50,1223.50,1223.50,5,0,5.00
09/05/2005,10:11,1223.50,1223.50,1223.50,1223.50,92,0,92.00
09/05/2005,10:12,1223.25,1223.25,1223.25,1223.25,0,13,13.00
09/05/2005,10:13,1223.50,1223.50,1223.50,1223.50,133,0,133.00
09/05/2005,10:14,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/05/2005,10:15,1223.50,1223.50,1223.50,1223.50,12,0,12.00
09/05/2005,10:16,1223.50,1223.50,1223.50,1223.50,3,0,3.00
09/05/2005,10:17,1223.75,1223.75,1223.50,1223.75,5,34,39.00
09/05/2005,10:18,1223.50,1223.50,1223.25,1223.50,46,51,97.00
09/05/2005,10:19,1223.75,1223.75,1223.50,1223.50,232,65,297.00
09/05/2005,10:21,1223.75,1223.75,1223.50,1223.75,105,22,127.00
09/05/2005,10:22,1223.50,1223.50,1223.25,1223.50,18,133,151.00
09/05/2005,10:23,1223.25,1223.75,1223.25,1223.50,1,15,16.00
09/05/2005,10:24,1223.50,1223.75,1223.50,1223.50,158,107,265.00
09/05/2005,10:25,1223.50,1223.50,1223.25,1223.25,0,51,51.00
09/05/2005,10:26,1223.75,1223.75,1223.50,1223.75,166,1,167.00
09/05/2005,10:27,1223.50,1223.75,1223.50,1223.75,10,56,66.00
09/05/2005,10:28,1223.50,1224.00,1223.50,1223.50,111,104,215.00
09/05/2005,10:29,1223.75,1223.75,1223.50,1223.75,22,6,28.00
09/05/2005,10:30,1223.75,1223.75,1223.75,1223.75,211,0,211.00
09/05/2005,10:31,1224.00,1224.00,1223.75,1224.00,102,3,105.00
09/05/2005,17:01,1223.75,1224.00,1223.50,1224.00,33,172,205.00
09/05/2005,17:02,1223.75,1223.75,1223.50,1223.50,0,26,26.00
09/05/2005,17:03,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/05/2005,17:04,1223.50,1223.75,1223.50,1223.75,22,11,33.00
09/05/2005,17:05,1223.50,1223.75,1223.50,1223.75,68,2,70.00
09/05/2005,17:06,1223.75,1224.00,1223.50,1224.00,161,16,177.00
09/05/2005,17:07,1224.00,1224.25,1224.00,1224.00,69,16,85.00
09/05/2005,17:08,1224.00,1224.00,1224.00,1224.00,0,1,1.00
09/05/2005,17:09,1223.75,1223.75,1223.75,1223.75,0,1,1.00
09/05/2005,17:10,1223.75,1223.75,1223.75,1223.75,0,1,1.00
09/05/2005,17:11,1224.00,1224.25,1224.00,1224.00,205,6,211.00
09/05/2005,17:12,1224.00,1224.00,1224.00,1224.00,0,11,11.00
09/05/2005,17:13,1224.25,1224.25,1223.75,1223.75,1,100,101.00
09/05/2005,17:14,1223.75,1223.75,1223.50,1223.50,0,6,6.00
09/05/2005,17:15,1223.50,1223.50,1223.50,1223.50,0,16,16.00
09/05/2005,17:16,1223.50,1223.50,1223.50,1223.50,0,2,2.00
09/05/2005,17:17,1223.50,1223.50,1223.50,1223.50,0,60,60.00
09/05/2005,17:18,1223.50,1223.50,1223.25,1223.50,6,20,26.00
09/05/2005,17:19,1223.50,1223.50,1223.50,1223.50,2,0,2.00
09/05/2005,17:22,1223.50,1223.50,1223.25,1223.25,7,1,8.00
09/05/2005,17:26,1223.50,1223.50,1223.50,1223.50,11,0,11.00
09/05/2005,17:27,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/05/2005,17:32,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/05/2005,17:42,1223.25,1223.50,1223.25,1223.25,25,31,56.00
09/05/2005,17:43,1223.25,1223.25,1223.25,1223.25,0,15,15.00
09/05/2005,17:45,1223.25,1223.25,1223.25,1223.25,0,10,10.00
09/05/2005,17:47,1223.25,1223.25,1223.25,1223.25,0,11,11.00
09/05/2005,17:50,1223.25,1223.25,1223.25,1223.25,0,11,11.00
09/05/2005,17:51,1223.25,1223.25,1223.25,1223.25,0,2,2.00
09/05/2005,17:52,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/05/2005,17:53,1223.25,1223.25,1223.25,1223.25,0,7,7.00
09/05/2005,17:54,1223.50,1223.50,1223.50,1223.50,5,0,5.00
09/05/2005,17:59,1223.25,1223.25,1223.25,1223.25,0,20,20.00
09/05/2005,18:00,1223.25,1223.25,1223.25,1223.25,0,6,6.00
09/05/2005,18:01,1223.25,1223.25,1223.25,1223.25,0,11,11.00
09/05/2005,18:02,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/05/2005,18:03,1223.25,1223.50,1223.25,1223.25,1,5,6.00
09/05/2005,18:04,1223.50,1223.50,1223.50,1223.50,65,0,65.00
09/05/2005,18:05,1223.50,1223.75,1223.50,1223.50,39,3,42.00
09/05/2005,18:08,1223.50,1223.75,1223.50,1223.75,15,3,18.00
09/05/2005,18:09,1223.50,1223.50,1223.50,1223.50,0,3,3.00
09/05/2005,18:10,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/05/2005,18:11,1223.75,1223.75,1223.50,1223.50,1,3,4.00
09/05/2005,18:12,1223.50,1223.50,1223.50,1223.50,0,2,2.00
09/05/2005,18:13,1223.75,1223.75,1223.75,1223.75,3,0,3.00
09/05/2005,18:14,1223.75,1223.75,1223.75,1223.75,36,0,36.00
09/05/2005,18:15,1223.75,1223.75,1223.75,1223.75,55,0,55.00
09/05/2005,18:16,1224.00,1224.00,1223.75,1223.75,1,3,4.00
09/05/2005,18:18,1223.75,1223.75,1223.75,1223.75,0,40,40.00
09/05/2005,18:19,1223.75,1223.75,1223.75,1223.75,0,1,1.00
09/05/2005,18:20,1223.75,1223.75,1223.75,1223.75,0,15,15.00
09/05/2005,18:21,1223.75,1223.75,1223.50,1223.75,9,15,24.00
09/05/2005,18:22,1223.50,1223.50,1223.50,1223.50,0,2,2.00
09/05/2005,18:23,1223.75,1223.75,1223.75,1223.75,15,0,15.00
09/05/2005,18:24,1223.75,1223.75,1223.75,1223.75,9,0,9.00
09/05/2005,18:25,1223.75,1223.75,1223.75,1223.75,7,0,7.00
09/05/2005,18:26,1223.75,1223.75,1223.75,1223.75,10,0,10.00
09/05/2005,18:27,1223.75,1223.75,1223.50,1223.50,14,127,141.00
09/05/2005,18:29,1223.50,1223.50,1223.50,1223.50,0,274,274.00
09/05/2005,18:31,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/05/2005,18:32,1223.50,1223.50,1223.50,1223.50,0,34,34.00
09/05/2005,18:33,1223.50,1223.50,1223.50,1223.50,0,67,67.00
09/05/2005,18:35,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/05/2005,18:38,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/05/2005,18:42,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/05/2005,18:43,1223.75,1223.75,1223.75,1223.75,6,0,6.00
09/05/2005,18:44,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/05/2005,18:45,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/05/2005,18:46,1223.75,1223.75,1223.75,1223.75,61,0,61.00
09/05/2005,18:47,1223.75,1223.75,1223.75,1223.75,101,0,101.00
09/05/2005,18:48,1223.75,1223.75,1223.75,1223.75,4,0,4.00
09/05/2005,18:49,1223.75,1223.75,1223.75,1223.75,46,0,46.00
09/05/2005,18:50,1223.75,1223.75,1223.75,1223.75,3,0,3.00
09/05/2005,18:52,1223.75,1223.75,1223.75,1223.75,8,0,8.00
09/05/2005,18:54,1223.50,1223.50,1223.50,1223.50,0,6,6.00
09/05/2005,18:59,1223.50,1223.50,1223.50,1223.50,0,7,7.00
09/05/2005,19:00,1223.75,1223.75,1223.75,1223.75,7,0,7.00
09/05/2005,19:01,1223.75,1223.75,1223.75,1223.75,4,0,4.00
09/05/2005,19:02,1223.75,1223.75,1223.75,1223.75,4,0,4.00
09/05/2005,19:03,1223.75,1223.75,1223.75,1223.75,3,0,3.00
09/05/2005,19:04,1223.75,1223.75,1223.75,1223.75,2,0,2.00
09/05/2005,19:05,1223.75,1223.75,1223.75,1223.75,6,0,6.00
09/05/2005,19:06,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/05/2005,19:07,1223.75,1223.75,1223.75,1223.75,11,0,11.00
09/05/2005,19:08,1223.75,1224.00,1223.75,1224.00,6,0,6.00
09/05/2005,19:09,1223.75,1223.75,1223.75,1223.75,0,11,11.00
09/05/2005,19:10,1223.75,1223.75,1223.75,1223.75,0,10,10.00
09/05/2005,19:11,1223.75,1223.75,1223.75,1223.75,0,21,21.00
09/05/2005,19:13,1223.75,1223.75,1223.75,1223.75,0,2,2.00
09/05/2005,19:14,1223.75,1223.75,1223.75,1223.75,0,3,3.00
09/05/2005,19:16,1223.75,1223.75,1223.75,1223.75,0,17,17.00
09/05/2005,19:17,1224.00,1224.00,1224.00,1224.00,115,0,115.00
09/05/2005,19:18,1224.00,1224.00,1224.00,1224.00,21,0,21.00
09/05/2005,19:19,1224.00,1224.00,1224.00,1224.00,20,0,20.00
09/05/2005,19:20,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/05/2005,19:22,1224.00,1224.00,1224.00,1224.00,0,23,23.00
09/05/2005,19:23,1224.00,1224.00,1224.00,1224.00,0,4,4.00
09/05/2005,19:24,1224.00,1224.25,1224.00,1224.25,5,2,7.00
09/05/2005,19:25,1224.00,1224.25,1224.00,1224.25,1,4,5.00
09/05/2005,19:26,1224.00,1224.00,1224.00,1224.00,0,16,16.00
09/05/2005,19:28,1224.25,1224.25,1224.00,1224.00,1,10,11.00
09/05/2005,19:29,1224.00,1224.00,1224.00,1224.00,0,15,15.00
09/05/2005,19:30,1224.00,1224.00,1224.00,1224.00,0,2,2.00
09/05/2005,19:32,1224.25,1224.25,1224.25,1224.25,2,0,2.00
09/05/2005,19:34,1224.00,1224.00,1224.00,1224.00,0,15,15.00
09/05/2005,19:35,1224.25,1224.25,1224.25,1224.25,89,0,89.00
09/05/2005,19:37,1224.25,1224.25,1224.25,1224.25,5,0,5.00
09/05/2005,19:38,1224.50,1224.50,1224.50,1224.50,4,0,4.00
09/05/2005,19:39,1224.25,1224.25,1224.25,1224.25,0,5,5.00
09/05/2005,19:40,1224.50,1224.50,1224.25,1224.25,30,7,37.00
09/05/2005,19:41,1224.25,1224.25,1224.25,1224.25,0,4,4.00
09/05/2005,19:42,1224.25,1224.50,1224.25,1224.50,8,1,9.00
09/05/2005,19:43,1224.25,1224.25,1224.25,1224.25,0,10,10.00
09/05/2005,19:44,1224.25,1224.25,1224.25,1224.25,0,4,4.00
09/05/2005,19:45,1224.25,1224.25,1224.25,1224.25,0,4,4.00
09/05/2005,19:46,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/05/2005,19:47,1224.50,1224.50,1224.50,1224.50,40,0,40.00
09/05/2005,19:48,1224.50,1224.50,1224.50,1224.50,2,0,2.00
09/05/2005,19:49,1224.50,1224.50,1224.50,1224.50,64,0,64.00
09/05/2005,19:50,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/05/2005,19:51,1224.75,1224.75,1224.50,1224.50,4,1,5.00
09/05/2005,19:52,1224.75,1224.75,1224.75,1224.75,14,0,14.00
09/05/2005,19:53,1224.75,1224.75,1224.50,1224.50,9,4,13.00
09/05/2005,19:54,1224.50,1224.50,1224.50,1224.50,0,5,5.00
09/05/2005,19:55,1224.50,1224.75,1224.50,1224.75,4,1,5.00
09/05/2005,19:58,1224.75,1224.75,1224.75,1224.75,50,0,50.00
09/05/2005,20:00,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/05/2005,20:01,1224.75,1224.75,1224.75,1224.75,91,0,91.00
09/05/2005,20:02,1224.75,1225.00,1224.75,1224.75,11,1,12.00
09/05/2005,20:03,1224.75,1224.75,1224.75,1224.75,0,5,5.00
09/05/2005,20:04,1224.75,1224.75,1224.75,1224.75,0,30,30.00
09/05/2005,20:05,1224.75,1225.00,1224.75,1224.75,53,31,84.00
09/05/2005,20:06,1224.75,1225.00,1224.75,1225.00,1,6,7.00
09/05/2005,20:07,1224.75,1224.75,1224.75,1224.75,0,30,30.00
09/05/2005,20:08,1224.75,1224.75,1224.75,1224.75,0,14,14.00
09/05/2005,20:09,1224.75,1224.75,1224.75,1224.75,0,10,10.00
09/05/2005,20:10,1224.75,1225.00,1224.75,1225.00,40,1,41.00
09/05/2005,20:11,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/05/2005,20:13,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/05/2005,20:15,1224.75,1225.00,1224.75,1224.75,2,2,4.00
09/05/2005,20:16,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/05/2005,20:17,1224.75,1224.75,1224.75,1224.75,0,4,4.00
09/05/2005,20:18,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/05/2005,20:20,1224.75,1224.75,1224.75,1224.75,0,3,3.00
09/05/2005,20:21,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/05/2005,20:22,1224.75,1225.00,1224.75,1225.00,1,1,2.00
09/05/2005,20:24,1224.75,1224.75,1224.75,1224.75,0,13,13.00
09/05/2005,20:25,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/05/2005,20:26,1224.75,1224.75,1224.75,1224.75,0,13,13.00
09/05/2005,20:27,1224.75,1224.75,1224.75,1224.75,0,8,8.00
09/05/2005,20:28,1225.00,1225.00,1225.00,1225.00,36,0,36.00
09/05/2005,20:29,1225.00,1225.00,1224.75,1224.75,11,3,14.00
09/05/2005,20:34,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/05/2005,20:35,1225.00,1225.00,1225.00,1225.00,23,0,23.00
09/05/2005,20:36,1224.75,1224.75,1224.75,1224.75,0,4,4.00
09/05/2005,20:37,1225.00,1225.00,1224.75,1224.75,4,1,5.00
09/05/2005,20:39,1225.00,1225.00,1225.00,1225.00,10,0,10.00
09/05/2005,20:41,1224.75,1224.75,1224.75,1224.75,0,3,3.00
09/05/2005,20:42,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/05/2005,20:43,1224.75,1224.75,1224.75,1224.75,0,4,4.00
09/05/2005,20:48,1224.75,1224.75,1224.75,1224.75,0,10,10.00
09/05/2005,20:49,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/05/2005,20:50,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/05/2005,20:51,1224.75,1225.00,1224.75,1225.00,1,2,3.00
09/05/2005,20:53,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/05/2005,20:54,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/05/2005,20:55,1225.00,1225.00,1225.00,1225.00,50,0,50.00
09/05/2005,20:59,1225.00,1225.00,1225.00,1225.00,4,0,4.00
09/05/2005,21:01,1224.75,1224.75,1224.75,1224.75,0,3,3.00
09/05/2005,21:04,1224.75,1224.75,1224.75,1224.75,0,81,81.00
09/05/2005,21:12,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/05/2005,21:14,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/05/2005,21:16,1224.50,1224.50,1224.50,1224.50,0,5,5.00
09/05/2005,21:17,1224.50,1224.50,1224.50,1224.50,0,35,35.00
09/05/2005,21:18,1224.50,1224.50,1224.50,1224.50,0,3,3.00
09/05/2005,21:19,1224.75,1224.75,1224.75,1224.75,31,0,31.00
09/05/2005,21:23,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/05/2005,21:24,1224.50,1224.75,1224.50,1224.75,1,4,5.00
09/05/2005,21:26,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/05/2005,21:30,1224.50,1224.50,1224.50,1224.50,0,59,59.00
09/05/2005,21:35,1224.50,1224.50,1224.50,1224.50,0,20,20.00
09/05/2005,21:36,1224.50,1224.50,1224.50,1224.50,0,6,6.00
09/05/2005,21:38,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/05/2005,21:39,1224.25,1224.50,1224.25,1224.50,1,1,2.00
09/05/2005,21:42,1224.50,1224.50,1224.50,1224.50,6,0,6.00
09/05/2005,21:45,1224.50,1224.50,1224.50,1224.50,20,0,20.00
09/05/2005,21:46,1224.50,1224.50,1224.50,1224.50,3,0,3.00
09/05/2005,21:47,1224.50,1224.50,1224.50,1224.50,2,0,2.00
09/05/2005,21:51,1224.75,1224.75,1224.75,1224.75,2,0,2.00
09/05/2005,21:52,1224.50,1224.50,1224.50,1224.50,0,3,3.00
09/05/2005,21:54,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/05/2005,21:56,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/05/2005,21:57,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/05/2005,21:58,1224.75,1224.75,1224.75,1224.75,24,0,24.00
09/05/2005,21:59,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/05/2005,22:00,1225.00,1225.00,1225.00,1225.00,100,0,100.00
09/05/2005,22:01,1225.00,1225.00,1225.00,1225.00,52,0,52.00
09/05/2005,22:06,1225.00,1225.00,1224.75,1224.75,1,32,33.00
09/05/2005,22:07,1224.75,1225.00,1224.75,1224.75,1,23,24.00
09/05/2005,22:10,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/05/2005,22:12,1224.75,1224.75,1224.50,1224.50,0,7,7.00
09/05/2005,22:19,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/05/2005,22:22,1224.50,1224.75,1224.50,1224.50,21,3,24.00
09/05/2005,22:25,1224.75,1224.75,1224.50,1224.50,1,5,6.00
09/05/2005,22:26,1224.50,1224.50,1224.25,1224.25,0,180,180.00
09/05/2005,22:27,1224.25,1224.25,1224.25,1224.25,0,7,7.00
09/05/2005,22:28,1224.25,1224.25,1224.25,1224.25,0,17,17.00
09/05/2005,22:29,1224.25,1224.25,1224.25,1224.25,0,5,5.00
09/05/2005,22:30,1224.25,1224.25,1224.25,1224.25,0,16,16.00
09/05/2005,22:31,1224.25,1224.25,1224.25,1224.25,0,4,4.00
09/05/2005,22:32,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/05/2005,22:33,1224.25,1224.25,1224.25,1224.25,0,10,10.00
09/05/2005,22:35,1224.25,1224.25,1224.25,1224.25,0,12,12.00
09/05/2005,22:36,1224.25,1224.25,1224.25,1224.25,0,10,10.00
09/05/2005,22:37,1224.25,1224.25,1224.25,1224.25,0,5,5.00
09/05/2005,22:38,1224.25,1224.25,1224.25,1224.25,0,15,15.00
09/05/2005,22:39,1224.25,1224.25,1224.25,1224.25,0,10,10.00
09/05/2005,22:40,1224.25,1224.25,1224.00,1224.25,1,28,29.00
09/05/2005,22:41,1224.25,1224.25,1224.25,1224.25,5,0,5.00
09/05/2005,22:43,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/05/2005,22:45,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/05/2005,22:46,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/05/2005,22:52,1224.25,1224.25,1224.25,1224.25,24,0,24.00
09/05/2005,22:54,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/05/2005,23:02,1224.50,1224.50,1224.50,1224.50,16,0,16.00
09/05/2005,23:05,1224.25,1224.25,1224.00,1224.00,0,48,48.00
09/05/2005,23:06,1224.25,1224.25,1224.25,1224.25,29,0,29.00
09/05/2005,23:07,1224.25,1224.25,1224.25,1224.25,11,0,11.00
09/05/2005,23:12,1224.25,1224.25,1224.25,1224.25,49,0,49.00
09/05/2005,23:14,1224.25,1224.25,1224.25,1224.25,12,0,12.00
09/05/2005,23:15,1224.00,1224.00,1224.00,1224.00,0,2,2.00
09/05/2005,23:17,1224.00,1224.00,1224.00,1224.00,0,5,5.00
09/05/2005,23:21,1224.00,1224.00,1224.00,1224.00,0,6,6.00
09/05/2005,23:25,1224.00,1224.00,1224.00,1224.00,0,50,50.00
09/05/2005,23:30,1224.00,1224.00,1224.00,1224.00,0,1,1.00
09/05/2005,23:32,1224.25,1224.25,1224.25,1224.25,2,0,2.00
09/05/2005,23:33,1224.25,1224.25,1224.00,1224.00,1,10,11.00
09/05/2005,23:35,1224.00,1224.00,1224.00,1224.00,0,1,1.00
09/05/2005,23:38,1224.00,1224.00,1224.00,1224.00,0,259,259.00
09/05/2005,23:39,1224.00,1224.00,1224.00,1224.00,0,16,16.00
09/05/2005,23:40,1224.00,1224.00,1224.00,1224.00,0,29,29.00
09/05/2005,23:41,1224.25,1224.25,1224.25,1224.25,3,0,3.00
09/05/2005,23:45,1224.25,1224.25,1224.25,1224.25,5,0,5.00
09/05/2005,23:48,1224.00,1224.00,1224.00,1224.00,0,16,16.00
09/05/2005,23:49,1224.00,1224.00,1224.00,1224.00,0,11,11.00
09/05/2005,23:50,1224.00,1224.00,1224.00,1224.00,0,5,5.00
09/05/2005,23:51,1224.00,1224.00,1224.00,1224.00,0,18,18.00
09/05/2005,23:55,1224.00,1224.00,1223.75,1223.75,0,108,108.00
09/05/2005,23:59,1223.75,1223.75,1223.75,1223.75,0,5,5.00
09/06/2005,00:01,1224.00,1224.00,1224.00,1224.00,17,0,17.00
09/06/2005,00:11,1224.00,1224.00,1224.00,1224.00,10,0,10.00
09/06/2005,00:12,1223.75,1223.75,1223.75,1223.75,0,107,107.00
09/06/2005,00:13,1223.50,1223.50,1223.50,1223.50,0,25,25.00
09/06/2005,00:17,1223.50,1223.50,1223.50,1223.50,0,4,4.00
09/06/2005,00:19,1223.75,1223.75,1223.50,1223.50,1,42,43.00
09/06/2005,00:20,1223.50,1223.50,1223.25,1223.25,0,39,39.00
09/06/2005,00:21,1223.50,1223.50,1223.50,1223.50,50,0,50.00
09/06/2005,00:22,1223.50,1223.50,1223.50,1223.50,123,0,123.00
09/06/2005,00:23,1223.50,1223.50,1223.50,1223.50,11,0,11.00
09/06/2005,00:25,1223.50,1223.50,1223.50,1223.50,27,0,27.00
09/06/2005,00:28,1223.50,1223.50,1223.50,1223.50,5,0,5.00
09/06/2005,00:33,1223.50,1223.50,1223.50,1223.50,67,0,67.00
09/06/2005,00:34,1223.25,1223.50,1223.25,1223.50,2,1,3.00
09/06/2005,00:36,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/06/2005,00:37,1223.50,1223.50,1223.50,1223.50,3,0,3.00
09/06/2005,00:39,1223.50,1223.50,1223.50,1223.50,13,0,13.00
09/06/2005,00:41,1223.50,1223.50,1223.25,1223.25,8,5,13.00
09/06/2005,00:48,1223.25,1223.25,1223.25,1223.25,0,11,11.00
09/06/2005,00:49,1223.25,1223.25,1223.25,1223.25,0,170,170.00
09/06/2005,00:50,1223.25,1223.25,1223.25,1223.25,0,35,35.00
09/06/2005,00:51,1223.25,1223.25,1223.25,1223.25,0,10,10.00
09/06/2005,00:52,1223.50,1223.50,1223.50,1223.50,4,0,4.00
09/06/2005,00:54,1223.25,1223.25,1223.00,1223.00,0,26,26.00
09/06/2005,00:55,1223.25,1223.25,1223.25,1223.25,6,0,6.00
09/06/2005,00:56,1223.25,1223.25,1223.25,1223.25,22,0,22.00
09/06/2005,00:57,1223.25,1223.25,1223.25,1223.25,3,0,3.00
09/06/2005,00:58,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/06/2005,00:59,1223.25,1223.25,1223.25,1223.25,12,0,12.00
09/06/2005,01:00,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/06/2005,01:01,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/06/2005,01:05,1223.25,1223.25,1223.25,1223.25,23,0,23.00
09/06/2005,01:06,1223.25,1223.25,1223.25,1223.25,26,0,26.00
09/06/2005,01:07,1223.25,1223.25,1223.25,1223.25,29,0,29.00
09/06/2005,01:08,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/06/2005,01:10,1223.25,1223.25,1223.25,1223.25,21,0,21.00
09/06/2005,01:12,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/06/2005,01:14,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/06/2005,01:15,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/06/2005,01:16,1223.25,1223.25,1223.25,1223.25,4,0,4.00
09/06/2005,01:18,1223.25,1223.25,1223.25,1223.25,26,0,26.00
09/06/2005,01:19,1223.25,1223.25,1223.25,1223.25,21,0,21.00
09/06/2005,01:21,1223.25,1223.25,1223.25,1223.25,18,0,18.00
09/06/2005,01:22,1223.25,1223.25,1223.25,1223.25,22,0,22.00
09/06/2005,01:24,1223.25,1223.25,1223.25,1223.25,22,0,22.00
09/06/2005,01:25,1223.25,1223.25,1223.25,1223.25,9,0,9.00
09/06/2005,01:26,1223.25,1223.25,1223.25,1223.25,10,0,10.00
09/06/2005,01:27,1223.25,1223.25,1223.25,1223.25,8,0,8.00
09/06/2005,01:28,1223.25,1223.25,1223.25,1223.25,5,0,5.00
09/06/2005,01:29,1223.50,1223.50,1223.25,1223.25,25,2,27.00
09/06/2005,01:31,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/06/2005,01:32,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/06/2005,01:33,1223.50,1223.50,1223.25,1223.25,8,3,11.00
09/06/2005,01:34,1223.50,1223.50,1223.50,1223.50,30,0,30.00
09/06/2005,01:35,1223.50,1223.50,1223.50,1223.50,3,0,3.00
09/06/2005,01:36,1223.25,1223.50,1223.25,1223.50,30,22,52.00
09/06/2005,01:37,1223.25,1223.25,1223.00,1223.25,30,14,44.00
09/06/2005,01:38,1223.25,1223.25,1223.25,1223.25,6,0,6.00
09/06/2005,01:39,1223.00,1223.25,1223.00,1223.00,32,251,283.00
09/06/2005,01:40,1223.00,1223.00,1223.00,1223.00,0,65,65.00
09/06/2005,01:42,1222.75,1222.75,1222.75,1222.75,0,3,3.00
09/06/2005,01:45,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/06/2005,01:46,1222.75,1222.75,1222.75,1222.75,0,5,5.00
09/06/2005,01:47,1222.75,1222.75,1222.75,1222.75,0,5,5.00
09/06/2005,01:48,1222.75,1222.75,1222.75,1222.75,0,11,11.00
09/06/2005,01:49,1222.75,1222.75,1222.75,1222.75,0,151,151.00
09/06/2005,01:50,1222.75,1222.75,1222.75,1222.75,0,43,43.00
09/06/2005,01:51,1222.75,1222.75,1222.75,1222.75,0,3,3.00
09/06/2005,01:52,1222.75,1222.75,1222.50,1222.75,1,36,37.00
09/06/2005,01:53,1222.75,1222.75,1222.50,1222.50,17,7,24.00
09/06/2005,01:54,1222.75,1222.75,1222.50,1222.50,30,13,43.00
09/06/2005,01:56,1223.00,1223.00,1222.75,1222.75,50,2,52.00
09/06/2005,01:57,1223.00,1223.00,1222.75,1223.00,26,22,48.00
09/06/2005,01:58,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/06/2005,01:59,1222.75,1223.00,1222.75,1222.75,30,131,161.00
09/06/2005,02:01,1222.75,1223.00,1222.75,1223.00,17,7,24.00
09/06/2005,02:02,1222.75,1223.00,1222.50,1223.00,10,25,35.00
09/06/2005,02:03,1223.00,1223.00,1222.50,1222.50,4,16,20.00
09/06/2005,02:04,1222.75,1223.00,1222.75,1223.00,40,0,40.00
09/06/2005,02:05,1223.00,1223.25,1223.00,1223.25,28,6,34.00
09/06/2005,02:06,1223.25,1223.50,1223.25,1223.25,41,17,58.00
09/06/2005,02:07,1223.25,1223.50,1223.25,1223.50,2,58,60.00
09/06/2005,02:08,1223.25,1223.75,1223.25,1223.50,103,33,136.00
09/06/2005,02:09,1223.50,1224.00,1223.50,1224.00,234,86,320.00
09/06/2005,02:10,1224.00,1224.25,1224.00,1224.00,86,68,154.00
09/06/2005,02:11,1224.00,1224.50,1224.00,1224.50,363,147,510.00
09/06/2005,02:12,1224.50,1225.00,1224.50,1225.00,274,21,295.00
09/06/2005,02:13,1224.75,1224.75,1224.50,1224.75,211,111,322.00
09/06/2005,02:14,1224.50,1224.75,1224.50,1224.50,25,10,35.00
09/06/2005,02:15,1224.75,1224.75,1224.50,1224.50,1,203,204.00
09/06/2005,02:16,1224.50,1224.50,1224.50,1224.50,0,28,28.00
09/06/2005,02:17,1224.25,1224.25,1224.25,1224.25,0,6,6.00
09/06/2005,02:18,1224.50,1224.50,1224.50,1224.50,8,0,8.00
09/06/2005,02:19,1224.25,1224.25,1224.25,1224.25,0,2,2.00
09/06/2005,02:20,1224.25,1224.50,1224.25,1224.25,6,103,109.00
09/06/2005,02:21,1224.00,1224.25,1224.00,1224.25,257,3,260.00
09/06/2005,02:22,1224.25,1224.25,1224.00,1224.25,2,13,15.00
09/06/2005,02:23,1224.00,1224.25,1224.00,1224.00,6,117,123.00
09/06/2005,02:24,1224.00,1224.00,1224.00,1224.00,0,66,66.00
09/06/2005,02:25,1224.00,1224.00,1224.00,1224.00,0,16,16.00
09/06/2005,02:26,1223.75,1223.75,1223.75,1223.75,0,73,73.00
09/06/2005,02:27,1223.75,1224.00,1223.75,1224.00,6,104,110.00
09/06/2005,02:28,1223.75,1223.75,1223.50,1223.75,41,75,116.00
09/06/2005,02:29,1224.00,1224.00,1223.75,1223.75,11,16,27.00
09/06/2005,02:30,1223.75,1223.75,1223.50,1223.50,0,27,27.00
09/06/2005,02:31,1223.50,1223.75,1223.50,1223.75,84,7,91.00
09/06/2005,02:32,1224.00,1224.00,1224.00,1224.00,25,0,25.00
09/06/2005,02:33,1223.75,1223.75,1223.50,1223.50,0,107,107.00
09/06/2005,02:34,1223.75,1223.75,1223.75,1223.75,37,0,37.00
09/06/2005,02:35,1223.75,1223.75,1223.75,1223.75,80,0,80.00
09/06/2005,02:36,1224.00,1224.25,1224.00,1224.25,209,0,209.00
09/06/2005,02:37,1224.25,1224.25,1224.25,1224.25,142,0,142.00
09/06/2005,02:38,1224.25,1224.25,1224.00,1224.25,134,6,140.00
09/06/2005,02:39,1224.25,1224.25,1224.00,1224.25,45,3,48.00
09/06/2005,02:40,1224.25,1224.25,1224.25,1224.25,81,0,81.00
09/06/2005,02:41,1224.25,1224.25,1224.25,1224.25,39,0,39.00
09/06/2005,02:42,1224.25,1224.25,1224.00,1224.25,208,1,209.00
09/06/2005,02:43,1224.50,1224.50,1224.25,1224.25,13,1,14.00
09/06/2005,02:44,1224.50,1224.50,1224.25,1224.25,97,1,98.00
09/06/2005,02:45,1224.25,1224.50,1224.25,1224.25,5,9,14.00
09/06/2005,02:46,1224.50,1224.50,1224.25,1224.25,5,6,11.00
09/06/2005,02:47,1224.25,1224.50,1224.25,1224.50,17,1,18.00
09/06/2005,02:48,1224.50,1225.00,1224.50,1224.75,255,46,301.00
09/06/2005,02:49,1224.75,1225.00,1224.75,1224.75,1,258,259.00
09/06/2005,02:50,1225.00,1225.25,1225.00,1225.00,446,1,447.00
09/06/2005,02:51,1225.25,1225.50,1225.25,1225.25,229,55,284.00
09/06/2005,02:52,1225.25,1225.25,1225.25,1225.25,0,46,46.00
09/06/2005,02:53,1225.25,1225.50,1225.25,1225.25,6,133,139.00
09/06/2005,02:54,1225.50,1225.50,1225.50,1225.50,75,0,75.00
09/06/2005,02:55,1225.50,1225.50,1225.50,1225.50,5,0,5.00
09/06/2005,02:56,1225.50,1225.75,1225.50,1225.50,243,7,250.00
09/06/2005,02:57,1225.75,1225.75,1225.50,1225.50,1,14,15.00
09/06/2005,02:58,1225.50,1225.75,1225.25,1225.75,76,109,185.00
09/06/2005,02:59,1225.75,1225.75,1225.75,1225.75,10,0,10.00
09/06/2005,03:00,1225.75,1225.75,1225.50,1225.50,7,5,12.00
09/06/2005,03:01,1225.50,1225.75,1225.50,1225.75,5,8,13.00
09/06/2005,03:02,1225.50,1225.50,1225.50,1225.50,0,3,3.00
09/06/2005,03:03,1225.50,1225.50,1225.50,1225.50,0,153,153.00
09/06/2005,03:04,1225.50,1225.50,1225.25,1225.25,0,7,7.00
09/06/2005,03:06,1225.50,1225.50,1225.50,1225.50,5,0,5.00
09/06/2005,03:07,1225.25,1225.25,1225.00,1225.25,5,230,235.00
09/06/2005,03:08,1225.00,1225.00,1224.75,1225.00,25,126,151.00
09/06/2005,03:09,1225.00,1225.50,1225.00,1225.25,71,31,102.00
09/06/2005,03:10,1225.00,1225.25,1225.00,1225.00,1,3,4.00
09/06/2005,03:11,1225.00,1225.25,1225.00,1225.25,27,1,28.00
09/06/2005,03:12,1225.50,1225.50,1225.50,1225.50,6,0,6.00
09/06/2005,03:13,1225.25,1225.50,1225.25,1225.50,7,1,8.00
09/06/2005,03:14,1225.50,1225.50,1225.25,1225.25,5,51,56.00
09/06/2005,03:15,1225.50,1226.00,1225.50,1225.75,309,27,336.00
09/06/2005,03:16,1225.75,1226.00,1225.75,1225.75,5,73,78.00
09/06/2005,03:17,1225.75,1225.75,1225.50,1225.75,122,252,374.00
09/06/2005,03:18,1225.75,1225.75,1225.75,1225.75,32,0,32.00
09/06/2005,03:19,1225.50,1225.75,1225.50,1225.75,52,100,152.00
09/06/2005,03:20,1226.00,1226.00,1226.00,1226.00,14,0,14.00
09/06/2005,03:21,1225.75,1225.75,1225.50,1225.50,0,76,76.00
09/06/2005,03:22,1225.50,1226.00,1225.50,1226.00,86,6,92.00
09/06/2005,03:23,1225.75,1226.00,1225.75,1226.00,6,21,27.00
09/06/2005,03:24,1225.75,1225.75,1225.75,1225.75,0,35,35.00
09/06/2005,03:25,1225.75,1226.00,1225.75,1225.75,7,6,13.00
09/06/2005,03:26,1225.75,1225.75,1225.50,1225.50,0,177,177.00
09/06/2005,03:27,1225.50,1225.75,1225.50,1225.50,1,51,52.00
09/06/2005,03:28,1225.50,1225.75,1225.50,1225.50,6,112,118.00
09/06/2005,03:29,1225.50,1225.50,1225.50,1225.50,0,19,19.00
09/06/2005,03:30,1225.25,1225.25,1225.25,1225.25,0,2,2.00
09/06/2005,03:31,1225.50,1225.50,1225.50,1225.50,5,0,5.00
09/06/2005,03:33,1225.25,1225.50,1225.25,1225.50,31,7,38.00
09/06/2005,03:34,1225.50,1225.50,1225.25,1225.50,78,1,79.00
09/06/2005,03:35,1225.50,1225.50,1225.50,1225.50,3,0,3.00
09/06/2005,03:36,1225.50,1225.50,1225.50,1225.50,19,0,19.00
09/06/2005,03:37,1225.50,1225.50,1225.50,1225.50,1,0,1.00
09/06/2005,03:38,1225.50,1225.50,1225.50,1225.50,2,0,2.00
09/06/2005,03:39,1225.75,1225.75,1225.75,1225.75,5,0,5.00
09/06/2005,03:40,1225.50,1225.50,1225.50,1225.50,0,8,8.00
09/06/2005,03:41,1225.50,1225.50,1225.50,1225.50,0,46,46.00
09/06/2005,03:42,1225.50,1225.50,1225.50,1225.50,0,15,15.00
09/06/2005,03:43,1225.50,1225.75,1225.50,1225.75,1,1,2.00
09/06/2005,03:44,1225.75,1225.75,1225.50,1225.50,5,10,15.00
09/06/2005,03:45,1225.50,1225.50,1225.50,1225.50,0,12,12.00
09/06/2005,03:46,1225.75,1225.75,1225.75,1225.75,15,0,15.00
09/06/2005,03:47,1225.50,1225.50,1225.50,1225.50,0,13,13.00
09/06/2005,03:48,1225.50,1225.50,1225.50,1225.50,0,49,49.00
09/06/2005,03:49,1225.75,1225.75,1225.50,1225.50,3,1,4.00
09/06/2005,03:51,1225.75,1225.75,1225.75,1225.75,5,0,5.00
09/06/2005,03:53,1225.75,1225.75,1225.75,1225.75,7,0,7.00
09/06/2005,03:55,1225.75,1225.75,1225.75,1225.75,155,0,155.00
09/06/2005,03:57,1225.75,1225.75,1225.75,1225.75,5,0,5.00
09/06/2005,03:59,1225.50,1225.75,1225.50,1225.75,7,14,21.00
09/06/2005,04:00,1225.50,1225.50,1225.25,1225.50,10,101,111.00
09/06/2005,04:01,1225.50,1225.50,1225.50,1225.50,13,0,13.00
09/06/2005,04:02,1225.75,1225.75,1225.50,1225.75,15,4,19.00
09/06/2005,04:03,1225.75,1225.75,1225.50,1225.50,1,4,5.00
09/06/2005,04:04,1225.75,1225.75,1225.50,1225.50,6,50,56.00
09/06/2005,04:06,1225.75,1225.75,1225.75,1225.75,5,0,5.00
09/06/2005,04:07,1225.50,1225.75,1225.50,1225.75,7,1,8.00
09/06/2005,04:08,1225.50,1225.50,1225.50,1225.50,0,1,1.00
09/06/2005,04:09,1225.50,1225.75,1225.50,1225.75,5,1,6.00
09/06/2005,04:10,1225.50,1225.50,1225.25,1225.50,2,171,173.00
09/06/2005,04:11,1225.50,1225.50,1225.50,1225.50,2,0,2.00
09/06/2005,04:12,1225.25,1225.50,1225.25,1225.25,5,33,38.00
09/06/2005,04:13,1225.25,1225.25,1225.25,1225.25,0,1,1.00
09/06/2005,04:14,1225.50,1225.50,1225.25,1225.25,5,4,9.00
09/06/2005,04:16,1225.50,1225.50,1225.00,1225.25,14,194,208.00
09/06/2005,04:17,1225.25,1225.25,1225.00,1225.00,7,3,10.00
09/06/2005,04:18,1225.25,1225.25,1225.00,1225.25,61,1,62.00
09/06/2005,04:19,1225.25,1225.25,1225.00,1225.00,8,1,9.00
09/06/2005,04:20,1225.25,1225.50,1225.25,1225.50,26,0,26.00
09/06/2005,04:21,1225.50,1225.50,1225.50,1225.50,26,0,26.00
09/06/2005,04:22,1225.50,1225.50,1225.50,1225.50,27,0,27.00
09/06/2005,04:23,1225.50,1225.50,1225.50,1225.50,41,0,41.00
09/06/2005,04:24,1225.75,1225.75,1225.75,1225.75,6,0,6.00
09/06/2005,04:26,1225.50,1225.75,1225.50,1225.75,7,4,11.00
09/06/2005,04:27,1225.75,1225.75,1225.75,1225.75,10,0,10.00
09/06/2005,04:28,1225.75,1225.75,1225.50,1225.50,5,11,16.00
09/06/2005,04:29,1225.50,1225.75,1225.50,1225.75,10,1,11.00
09/06/2005,04:31,1225.75,1225.75,1225.75,1225.75,11,0,11.00
09/06/2005,04:32,1225.75,1225.75,1225.75,1225.75,123,0,123.00
09/06/2005,04:33,1225.75,1226.00,1225.75,1225.75,18,36,54.00
09/06/2005,04:34,1225.75,1225.75,1225.75,1225.75,0,49,49.00
09/06/2005,04:35,1225.75,1226.00,1225.75,1225.75,6,5,11.00
09/06/2005,04:36,1225.75,1225.75,1225.75,1225.75,0,28,28.00
09/06/2005,04:37,1225.75,1225.75,1225.75,1225.75,0,46,46.00
09/06/2005,04:38,1225.75,1225.75,1225.75,1225.75,0,7,7.00
09/06/2005,04:39,1225.75,1225.75,1225.75,1225.75,0,3,3.00
09/06/2005,04:40,1225.75,1225.75,1225.75,1225.75,0,32,32.00
09/06/2005,04:41,1226.00,1226.00,1226.00,1226.00,15,0,15.00
09/06/2005,04:42,1225.75,1225.75,1225.75,1225.75,0,7,7.00
09/06/2005,04:43,1225.75,1225.75,1225.75,1225.75,0,14,14.00
09/06/2005,04:44,1225.50,1225.50,1225.50,1225.50,0,1,1.00
09/06/2005,04:45,1225.50,1225.50,1225.50,1225.50,0,20,20.00
09/06/2005,04:46,1225.75,1225.75,1225.75,1225.75,13,0,13.00
09/06/2005,04:47,1225.75,1225.75,1225.75,1225.75,2,0,2.00
09/06/2005,04:48,1225.75,1225.75,1225.50,1225.50,2,4,6.00
09/06/2005,04:49,1225.50,1225.50,1225.50,1225.50,0,150,150.00
09/06/2005,04:51,1225.75,1225.75,1225.50,1225.50,2,140,142.00
09/06/2005,04:52,1225.50,1225.50,1225.25,1225.25,0,10,10.00
09/06/2005,04:53,1225.25,1225.25,1225.25,1225.25,0,3,3.00
09/06/2005,04:54,1225.25,1225.25,1225.00,1225.25,1,66,67.00
09/06/2005,04:55,1225.50,1225.50,1225.25,1225.25,4,3,7.00
09/06/2005,04:57,1225.50,1225.50,1225.50,1225.50,104,0,104.00
09/06/2005,04:58,1225.25,1225.25,1225.25,1225.25,0,1,1.00
09/06/2005,04:59,1225.25,1225.50,1225.00,1225.50,21,100,121.00
09/06/2005,05:00,1225.25,1225.25,1225.25,1225.25,0,4,4.00
09/06/2005,05:01,1225.50,1225.50,1225.50,1225.50,18,0,18.00
09/06/2005,05:02,1225.50,1225.50,1225.50,1225.50,4,0,4.00
09/06/2005,05:03,1225.50,1225.75,1225.50,1225.75,30,0,30.00
09/06/2005,05:04,1225.50,1225.50,1225.50,1225.50,0,26,26.00
09/06/2005,05:05,1225.50,1225.50,1225.50,1225.50,0,8,8.00
09/06/2005,05:06,1225.50,1225.50,1225.50,1225.50,0,7,7.00
09/06/2005,05:07,1225.25,1225.25,1225.25,1225.25,0,1,1.00
09/06/2005,05:08,1225.25,1225.50,1225.25,1225.50,9,3,12.00
09/06/2005,05:10,1225.50,1225.50,1225.50,1225.50,60,0,60.00
09/06/2005,05:11,1225.75,1225.75,1225.50,1225.50,5,6,11.00
09/06/2005,05:12,1225.50,1225.50,1225.50,1225.50,0,3,3.00
09/06/2005,05:13,1225.75,1225.75,1225.75,1225.75,6,0,6.00
09/06/2005,05:15,1225.50,1225.50,1225.50,1225.50,0,51,51.00
09/06/2005,05:16,1225.50,1225.75,1225.50,1225.50,56,8,64.00
09/06/2005,05:17,1225.50,1225.50,1225.50,1225.50,0,3,3.00
09/06/2005,05:18,1225.75,1225.75,1225.75,1225.75,1,0,1.00
09/06/2005,05:19,1225.75,1225.75,1225.75,1225.75,5,0,5.00
09/06/2005,05:20,1225.50,1225.50,1225.50,1225.50,0,3,3.00
09/06/2005,05:21,1225.50,1225.50,1225.50,1225.50,0,65,65.00
09/06/2005,05:22,1225.50,1225.50,1225.50,1225.50,0,27,27.00
09/06/2005,05:23,1225.50,1225.75,1225.50,1225.50,5,3,8.00
09/06/2005,05:24,1225.50,1225.50,1225.50,1225.50,0,10,10.00
09/06/2005,05:25,1225.25,1225.50,1225.25,1225.50,18,5,23.00
09/06/2005,05:26,1225.50,1225.50,1225.50,1225.50,5,0,5.00
09/06/2005,05:28,1225.50,1225.50,1225.25,1225.25,6,40,46.00
09/06/2005,05:30,1225.25,1225.50,1225.25,1225.50,6,9,15.00
09/06/2005,05:31,1225.50,1225.50,1225.25,1225.50,57,1,58.00
09/06/2005,05:32,1225.50,1225.50,1225.50,1225.50,5,0,5.00
09/06/2005,05:33,1225.25,1225.25,1225.25,1225.25,0,5,5.00
09/06/2005,05:34,1225.50,1225.75,1225.50,1225.50,9,20,29.00
09/06/2005,05:35,1225.50,1225.50,1225.25,1225.25,0,58,58.00
09/06/2005,05:36,1225.25,1225.25,1225.25,1225.25,0,2,2.00
09/06/2005,05:37,1225.25,1225.50,1225.25,1225.50,5,3,8.00
09/06/2005,05:38,1225.25,1225.50,1225.25,1225.25,3,41,44.00
09/06/2005,05:39,1225.25,1225.25,1225.25,1225.25,0,14,14.00
09/06/2005,05:41,1225.25,1225.25,1225.25,1225.25,0,58,58.00
09/06/2005,05:42,1225.50,1225.50,1225.50,1225.50,16,0,16.00
09/06/2005,05:43,1225.25,1225.25,1225.25,1225.25,0,2,2.00
09/06/2005,05:44,1225.25,1225.50,1225.25,1225.25,7,2,9.00
09/06/2005,05:45,1225.25,1225.25,1225.25,1225.25,0,4,4.00
09/06/2005,05:46,1225.25,1225.50,1225.25,1225.50,5,32,37.00
09/06/2005,05:47,1225.50,1225.50,1225.50,1225.50,6,0,6.00
09/06/2005,05:48,1225.25,1225.25,1225.25,1225.25,0,8,8.00
09/06/2005,05:49,1225.25,1225.25,1225.00,1225.25,24,122,146.00
09/06/2005,05:50,1225.25,1225.25,1225.25,1225.25,60,0,60.00
09/06/2005,05:51,1225.00,1225.25,1225.00,1225.25,43,2,45.00
09/06/2005,05:52,1225.25,1225.25,1225.25,1225.25,51,0,51.00
09/06/2005,05:53,1225.25,1225.50,1225.00,1225.50,132,5,137.00
09/06/2005,05:54,1225.50,1225.50,1225.00,1225.00,1,285,286.00
09/06/2005,05:55,1225.00,1225.25,1225.00,1225.00,1,125,126.00
09/06/2005,05:56,1225.00,1225.00,1225.00,1225.00,0,59,59.00
09/06/2005,05:57,1225.25,1225.25,1225.00,1225.00,5,10,15.00
09/06/2005,05:58,1225.00,1225.00,1225.00,1225.00,0,117,117.00
09/06/2005,05:59,1225.00,1225.00,1225.00,1225.00,0,17,17.00
09/06/2005,06:00,1225.00,1225.00,1225.00,1225.00,0,2,2.00
09/06/2005,06:02,1225.00,1225.00,1224.75,1225.00,1,8,9.00
09/06/2005,06:03,1225.00,1225.25,1225.00,1225.00,58,10,68.00
09/06/2005,06:04,1225.00,1225.25,1225.00,1225.00,4,13,17.00
09/06/2005,06:05,1225.00,1225.25,1225.00,1225.25,1,46,47.00
09/06/2005,06:06,1225.00,1225.25,1225.00,1225.25,3,26,29.00
09/06/2005,06:07,1225.00,1225.25,1225.00,1225.25,1,13,14.00
09/06/2005,06:08,1225.25,1225.25,1225.00,1225.00,6,70,76.00
09/06/2005,06:09,1225.25,1225.50,1225.25,1225.50,265,0,265.00
09/06/2005,06:10,1225.50,1225.75,1225.50,1225.50,112,2,114.00
09/06/2005,06:11,1225.75,1225.75,1225.75,1225.75,101,0,101.00
09/06/2005,06:12,1225.50,1225.50,1225.50,1225.50,0,3,3.00
09/06/2005,06:13,1225.75,1225.75,1225.50,1225.50,12,5,17.00
09/06/2005,06:14,1225.50,1225.50,1225.50,1225.50,0,246,246.00
09/06/2005,06:15,1225.75,1225.75,1225.50,1225.75,55,2,57.00
09/06/2005,06:16,1225.50,1225.50,1225.50,1225.50,0,220,220.00
09/06/2005,06:17,1225.50,1225.75,1225.50,1225.75,8,3,11.00
09/06/2005,06:19,1225.75,1225.75,1225.75,1225.75,195,0,195.00
09/06/2005,06:20,1225.75,1225.75,1225.75,1225.75,17,0,17.00
09/06/2005,06:21,1225.75,1226.00,1225.75,1225.75,359,1,360.00
09/06/2005,06:22,1225.75,1225.75,1225.75,1225.75,0,9,9.00
09/06/2005,06:23,1225.75,1225.75,1225.75,1225.75,0,182,182.00
09/06/2005,06:24,1225.75,1225.75,1225.75,1225.75,0,106,106.00
09/06/2005,06:25,1225.50,1225.50,1225.50,1225.50,0,325,325.00
09/06/2005,06:26,1225.50,1225.50,1225.25,1225.50,6,304,310.00
09/06/2005,06:27,1225.25,1225.50,1225.25,1225.50,203,122,325.00
09/06/2005,06:28,1225.50,1225.50,1225.25,1225.50,78,2,80.00
09/06/2005,06:29,1225.50,1225.50,1225.25,1225.25,15,219,234.00
09/06/2005,06:30,1225.50,1225.50,1225.50,1225.50,10,0,10.00
09/06/2005,06:31,1225.50,1225.50,1225.50,1225.50,1,0,1.00
09/06/2005,06:32,1225.25,1225.25,1225.25,1225.25,0,63,63.00
09/06/2005,06:33,1225.50,1225.50,1225.25,1225.25,5,1,6.00
09/06/2005,06:35,1225.50,1225.50,1225.25,1225.25,30,168,198.00
09/06/2005,06:36,1225.25,1225.25,1225.00,1225.00,0,11,11.00
09/06/2005,06:37,1225.00,1225.00,1225.00,1225.00,0,128,128.00
09/06/2005,06:38,1225.00,1225.00,1224.75,1225.00,17,77,94.00
09/06/2005,06:39,1225.00,1225.00,1224.75,1225.00,21,2,23.00
09/06/2005,06:40,1225.25,1225.25,1225.00,1225.00,9,137,146.00
09/06/2005,06:41,1225.00,1225.00,1224.75,1224.75,0,225,225.00
09/06/2005,06:42,1224.75,1224.75,1224.75,1224.75,0,131,131.00
09/06/2005,06:43,1224.75,1224.75,1224.50,1224.75,6,13,19.00
09/06/2005,06:44,1224.50,1224.75,1224.50,1224.75,7,7,14.00
09/06/2005,06:45,1224.50,1224.75,1224.50,1224.75,1,20,21.00
09/06/2005,06:46,1224.75,1224.75,1224.50,1224.50,5,5,10.00
09/06/2005,06:47,1224.75,1224.75,1224.75,1224.75,5,0,5.00
09/06/2005,06:48,1224.50,1224.50,1224.25,1224.25,0,474,474.00
09/06/2005,06:49,1224.50,1224.75,1224.25,1224.50,82,18,100.00
09/06/2005,06:50,1224.50,1224.50,1224.25,1224.50,45,56,101.00
09/06/2005,06:51,1224.50,1224.50,1224.25,1224.50,10,113,123.00
09/06/2005,06:52,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/06/2005,06:53,1224.50,1224.50,1224.50,1224.50,119,0,119.00
09/06/2005,06:54,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/06/2005,06:55,1224.75,1224.75,1224.75,1224.75,8,0,8.00
09/06/2005,06:56,1224.75,1224.75,1224.75,1224.75,2,0,2.00
09/06/2005,06:57,1224.75,1224.75,1224.75,1224.75,7,0,7.00
09/06/2005,06:58,1224.75,1224.75,1224.75,1224.75,52,0,52.00
09/06/2005,06:59,1224.75,1224.75,1224.75,1224.75,30,0,30.00
09/06/2005,07:00,1224.75,1224.75,1224.50,1224.50,4,1,5.00
09/06/2005,07:02,1224.50,1224.75,1224.50,1224.50,5,258,263.00
09/06/2005,07:03,1224.50,1224.50,1224.25,1224.25,2,451,453.00
09/06/2005,07:04,1224.50,1224.50,1224.25,1224.25,30,11,41.00
09/06/2005,07:05,1224.25,1224.25,1224.00,1224.25,2,439,441.00
09/06/2005,07:06,1224.25,1224.25,1224.25,1224.25,26,0,26.00
09/06/2005,07:07,1224.25,1224.25,1224.25,1224.25,164,0,164.00
09/06/2005,07:08,1224.25,1224.25,1224.00,1224.25,188,1,189.00
09/06/2005,07:09,1224.25,1224.25,1223.75,1224.25,105,216,321.00
09/06/2005,07:10,1224.25,1224.50,1224.00,1224.50,88,5,93.00
09/06/2005,07:11,1224.50,1224.50,1224.50,1224.50,203,0,203.00
09/06/2005,07:12,1224.50,1224.75,1224.25,1224.50,109,3,112.00
09/06/2005,07:13,1224.50,1224.75,1224.50,1224.75,6,2,8.00
09/06/2005,07:14,1224.50,1224.50,1224.50,1224.50,0,160,160.00
09/06/2005,07:15,1224.50,1225.00,1224.50,1224.75,691,10,701.00
09/06/2005,07:16,1224.75,1225.00,1224.75,1225.00,221,31,252.00
09/06/2005,07:17,1224.75,1224.75,1224.75,1224.75,0,88,88.00
09/06/2005,07:18,1224.75,1224.75,1224.75,1224.75,0,178,178.00
09/06/2005,07:19,1224.50,1224.75,1224.50,1224.50,1,21,22.00
09/06/2005,07:20,1224.50,1224.75,1224.50,1224.75,15,88,103.00
09/06/2005,07:21,1224.50,1224.75,1224.50,1224.75,114,143,257.00
09/06/2005,07:22,1224.75,1225.00,1224.75,1224.75,102,134,236.00
09/06/2005,07:23,1224.75,1224.75,1224.50,1224.50,0,6,6.00
09/06/2005,07:24,1224.75,1224.75,1224.75,1224.75,5,0,5.00
09/06/2005,07:25,1224.75,1224.75,1224.50,1224.50,90,16,106.00
09/06/2005,07:26,1224.50,1224.50,1224.50,1224.50,0,125,125.00
09/06/2005,07:27,1224.50,1224.50,1224.25,1224.25,0,103,103.00
09/06/2005,07:28,1224.50,1224.50,1224.25,1224.25,5,113,118.00
09/06/2005,07:29,1224.50,1224.50,1224.00,1224.00,1,69,70.00
09/06/2005,07:30,1224.00,1224.25,1224.00,1224.25,17,4,21.00
09/06/2005,07:31,1224.25,1224.25,1224.00,1224.25,13,7,20.00
09/06/2005,07:32,1224.00,1224.25,1224.00,1224.25,2,6,8.00
09/06/2005,07:33,1224.25,1224.25,1224.00,1224.25,75,19,94.00
09/06/2005,07:34,1224.25,1224.25,1224.00,1224.25,3,350,353.00
09/06/2005,07:35,1224.25,1224.25,1224.00,1224.00,33,2,35.00
09/06/2005,07:36,1224.00,1224.25,1223.50,1223.50,17,285,302.00
09/06/2005,07:37,1223.75,1223.75,1223.50,1223.50,70,324,394.00
09/06/2005,07:38,1223.25,1223.50,1223.25,1223.50,2,559,561.00
09/06/2005,07:39,1223.50,1223.75,1223.00,1223.25,613,577,1190.00
09/06/2005,07:40,1223.25,1223.50,1223.00,1223.50,52,62,114.00
09/06/2005,07:41,1223.50,1223.50,1223.25,1223.50,144,1,145.00
09/06/2005,07:42,1223.50,1223.75,1223.50,1223.75,38,2,40.00
09/06/2005,07:43,1223.75,1224.00,1223.75,1224.00,229,0,229.00
09/06/2005,07:44,1224.25,1224.25,1223.75,1223.75,12,275,287.00
09/06/2005,07:45,1223.75,1223.75,1223.75,1223.75,0,79,79.00
09/06/2005,07:46,1223.75,1224.00,1223.75,1223.75,9,18,27.00
09/06/2005,07:47,1223.75,1223.75,1223.50,1223.75,5,19,24.00
09/06/2005,07:48,1223.50,1224.00,1223.50,1223.75,64,38,102.00
09/06/2005,07:49,1223.75,1223.75,1223.25,1223.25,11,483,494.00
09/06/2005,07:50,1223.50,1223.50,1223.25,1223.50,119,1,120.00
09/06/2005,07:51,1223.50,1223.75,1223.50,1223.75,28,0,28.00
09/06/2005,07:52,1223.50,1223.50,1223.25,1223.50,15,35,50.00
09/06/2005,07:53,1223.50,1224.00,1223.50,1223.75,415,112,527.00
09/06/2005,07:54,1223.75,1223.75,1223.75,1223.75,0,26,26.00
09/06/2005,07:55,1223.50,1223.75,1223.50,1223.50,5,26,31.00
09/06/2005,07:56,1223.50,1223.75,1223.50,1223.75,6,213,219.00
09/06/2005,07:57,1223.75,1223.75,1223.50,1223.50,28,1,29.00
09/06/2005,07:58,1223.50,1223.50,1223.50,1223.50,0,41,41.00
09/06/2005,07:59,1223.50,1223.75,1223.50,1223.75,11,25,36.00
09/06/2005,08:00,1223.50,1223.75,1223.50,1223.75,9,3,12.00
09/06/2005,08:01,1223.75,1223.75,1223.50,1223.75,257,5,262.00
09/06/2005,08:02,1223.75,1223.75,1223.50,1223.75,50,15,65.00
09/06/2005,08:03,1223.75,1224.00,1223.75,1224.00,102,0,102.00
09/06/2005,08:04,1223.75,1224.00,1223.75,1223.75,93,43,136.00
09/06/2005,08:05,1223.75,1223.75,1223.50,1223.75,29,35,64.00
09/06/2005,08:06,1224.00,1224.00,1223.75,1224.00,40,10,50.00
09/06/2005,08:07,1223.75,1224.25,1223.75,1224.25,245,71,316.00
09/06/2005,08:08,1224.25,1224.25,1224.00,1224.00,185,71,256.00
09/06/2005,08:09,1224.25,1224.25,1224.00,1224.25,2,21,23.00
09/06/2005,08:10,1224.25,1224.25,1224.00,1224.00,2,48,50.00
09/06/2005,08:11,1224.00,1224.25,1224.00,1224.25,1,58,59.00
09/06/2005,08:12,1224.00,1224.25,1224.00,1224.25,107,11,118.00
09/06/2005,08:13,1224.25,1224.25,1224.00,1224.00,13,12,25.00
09/06/2005,08:14,1224.00,1224.50,1224.00,1224.50,196,4,200.00
09/06/2005,08:15,1224.50,1224.50,1224.25,1224.25,25,46,71.00
09/06/2005,08:16,1224.50,1224.50,1224.25,1224.25,2,109,111.00
09/06/2005,08:17,1224.25,1224.25,1224.00,1224.00,2,182,184.00
09/06/2005,08:18,1224.00,1224.00,1223.75,1224.00,1,64,65.00
09/06/2005,08:19,1224.00,1224.00,1223.75,1223.75,7,2,9.00
09/06/2005,08:20,1223.75,1224.00,1223.75,1224.00,4,4,8.00
09/06/2005,08:21,1224.00,1224.00,1223.75,1223.75,1,3,4.00
09/06/2005,08:22,1223.75,1223.75,1223.75,1223.75,0,22,22.00
09/06/2005,08:23,1223.75,1223.75,1223.25,1223.25,8,320,328.00
09/06/2005,08:24,1223.50,1223.50,1223.25,1223.50,249,4,253.00
09/06/2005,08:25,1223.50,1224.00,1223.50,1223.75,229,105,334.00
09/06/2005,08:26,1223.75,1224.00,1223.50,1223.75,206,75,281.00
09/06/2005,08:27,1223.75,1224.00,1223.75,1223.75,7,183,190.00
09/06/2005,08:28,1223.75,1224.00,1223.75,1223.75,85,114,199.00
09/06/2005,08:29,1223.75,1224.00,1223.75,1224.00,239,206,445.00
09/06/2005,08:30,1223.75,1224.00,1223.50,1223.50,48,479,527.00
09/06/2005,08:31,1223.75,1224.25,1223.50,1224.00,2702,2116,4818.00
09/06/2005,08:32,1224.00,1224.50,1224.00,1224.25,1690,1359,3049.00
09/06/2005,08:33,1224.25,1224.50,1223.75,1223.75,873,1130,2003.00
09/06/2005,08:34,1224.00,1224.75,1223.75,1224.75,1527,1062,2589.00
09/06/2005,08:35,1224.75,1225.50,1224.50,1225.25,3977,905,4882.00
09/06/2005,08:36,1225.25,1225.75,1225.00,1225.75,2957,781,3738.00
09/06/2005,08:37,1225.75,1226.00,1225.50,1225.75,2842,487,3329.00
09/06/2005,08:38,1226.00,1226.50,1225.75,1226.00,2975,1956,4931.00
09/06/2005,08:39,1226.00,1226.50,1226.00,1226.00,1069,1404,2473.00
09/06/2005,08:40,1226.25,1226.25,1225.75,1225.75,2000,1362,3362.00
09/06/2005,08:41,1226.00,1226.25,1225.75,1226.00,1190,1157,2347.00
09/06/2005,08:42,1226.25,1226.25,1225.75,1226.00,887,1322,2209.00
09/06/2005,08:43,1226.25,1226.75,1226.00,1226.25,2012,654,2666.00
09/06/2005,08:44,1226.25,1226.50,1226.25,1226.25,1050,1675,2725.00
09/06/2005,08:45,1226.25,1226.50,1226.00,1226.00,1163,964,2127.00
09/06/2005,08:46,1226.25,1226.75,1226.00,1226.50,3062,1939,5001.00
09/06/2005,08:47,1226.50,1226.75,1226.00,1226.25,1257,1452,2709.00
09/06/2005,08:48,1226.00,1226.25,1225.75,1226.00,1793,1801,3594.00
09/06/2005,08:49,1226.00,1226.25,1225.75,1226.00,105,962,1067.00
09/06/2005,08:50,1226.00,1226.00,1225.50,1225.75,703,1215,1918.00
09/06/2005,08:51,1225.75,1226.00,1225.50,1225.75,643,734,1377.00
09/06/2005,08:52,1225.75,1225.75,1225.00,1225.25,114,2097,2211.00
09/06/2005,08:53,1225.25,1226.00,1224.75,1225.50,3433,2634,6067.00
09/06/2005,08:54,1225.50,1225.75,1225.25,1225.25,1043,663,1706.00
09/06/2005,08:55,1225.50,1225.50,1225.00,1225.25,482,949,1431.00
09/06/2005,08:56,1225.25,1225.25,1224.25,1224.50,490,2468,2958.00
09/06/2005,08:57,1224.50,1225.00,1223.75,1224.00,1911,2535,4446.00
09/06/2005,08:58,1223.75,1224.25,1223.75,1224.25,400,287,687.00
09/06/2005,08:59,1224.25,1225.00,1224.25,1225.00,1077,64,1141.00
09/06/2005,09:00,1225.00,1225.50,1224.75,1225.25,1752,333,2085.00
09/06/2005,09:01,1225.25,1226.00,1225.25,1225.75,3996,1404,5400.00
09/06/2005,09:02,1226.00,1226.25,1225.50,1225.50,2151,1319,3470.00
09/06/2005,09:03,1225.50,1226.00,1225.00,1225.25,1142,1937,3079.00
09/06/2005,09:04,1225.25,1226.50,1225.00,1226.50,2931,917,3848.00
09/06/2005,09:05,1226.50,1227.50,1226.00,1227.25,5607,2213,7820.00
09/06/2005,09:06,1227.25,1227.75,1227.00,1227.75,6467,3220,9687.00
09/06/2005,09:07,1227.75,1228.25,1227.50,1228.00,3714,2269,5983.00
09/06/2005,09:08,1228.00,1228.50,1227.50,1228.25,5465,2766,8231.00
09/06/2005,09:09,1228.50,1228.75,1228.25,1228.75,5293,3790,9083.00
09/06/2005,09:10,1228.75,1228.75,1228.00,1228.25,2636,2163,4799.00
09/06/2005,09:11,1228.25,1228.50,1227.75,1227.75,1094,2643,3737.00
09/06/2005,09:12,1227.75,1228.00,1227.50,1227.75,1446,2526,3972.00
09/06/2005,09:13,1227.75,1228.50,1227.75,1228.25,972,594,1566.00
09/06/2005,09:14,1228.25,1228.75,1227.75,1228.50,2361,1623,3984.00
09/06/2005,09:15,1228.50,1228.50,1228.00,1228.00,604,873,1477.00
09/06/2005,09:16,1228.25,1228.25,1227.00,1227.50,1089,3995,5084.00
09/06/2005,09:17,1227.50,1227.50,1227.25,1227.25,481,1161,1642.00
09/06/2005,09:18,1227.25,1227.50,1227.00,1227.50,479,657,1136.00
09/06/2005,09:19,1227.50,1228.00,1227.25,1227.75,1439,274,1713.00
09/06/2005,09:20,1228.00,1228.50,1228.00,1228.25,1835,730,2565.00
09/06/2005,09:21,1228.00,1228.25,1227.50,1227.50,134,1359,1493.00
09/06/2005,09:22,1227.50,1228.00,1227.50,1227.75,454,579,1033.00
09/06/2005,09:23,1227.75,1228.25,1227.75,1228.25,1196,836,2032.00
09/06/2005,09:24,1228.25,1228.50,1227.75,1228.00,907,1501,2408.00
09/06/2005,09:25,1228.00,1228.50,1227.75,1228.25,1240,1900,3140.00
09/06/2005,09:26,1228.25,1229.75,1228.25,1229.75,8740,3964,12704.00
09/06/2005,09:27,1229.75,1230.25,1229.50,1230.00,6690,2462,9152.00
09/06/2005,09:28,1229.75,1230.50,1229.50,1230.25,3001,1722,4723.00
09/06/2005,09:29,1230.25,1230.50,1229.75,1230.00,2307,1780,4087.00
09/06/2005,09:30,1230.00,1230.00,1229.50,1229.75,682,2446,3128.00
09/06/2005,09:31,1229.75,1230.00,1229.50,1230.00,736,1132,1868.00
09/06/2005,09:32,1230.00,1230.00,1229.50,1229.75,944,1476,2420.00
09/06/2005,09:33,1229.75,1230.25,1229.75,1229.75,476,1316,1792.00
09/06/2005,09:34,1230.00,1230.25,1229.50,1230.00,1311,561,1872.00
09/06/2005,09:35,1230.25,1230.25,1229.75,1229.75,1119,900,2019.00
09/06/2005,09:36,1229.75,1230.25,1229.75,1229.75,957,466,1423.00
09/06/2005,09:37,1229.75,1230.00,1229.50,1229.75,456,926,1382.00
09/06/2005,09:38,1229.50,1230.00,1229.50,1229.50,777,768,1545.00
09/06/2005,09:39,1229.75,1229.75,1229.25,1229.25,1613,732,2345.00
09/06/2005,09:40,1229.25,1229.50,1229.00,1229.25,638,1597,2235.00
09/06/2005,09:41,1229.25,1230.00,1229.25,1229.75,1652,568,2220.00
09/06/2005,09:42,1229.75,1230.00,1229.25,1229.50,887,935,1822.00
09/06/2005,09:43,1229.50,1229.75,1229.25,1229.50,602,526,1128.00
09/06/2005,09:44,1229.50,1230.25,1229.50,1230.00,2401,1576,3977.00
09/06/2005,09:45,1230.00,1231.25,1230.00,1230.75,9365,3589,12954.00
09/06/2005,09:46,1230.50,1230.75,1230.00,1230.00,2222,2747,4969.00
09/06/2005,09:47,1230.25,1230.75,1230.00,1230.50,1448,575,2023.00
09/06/2005,09:48,1230.50,1230.75,1230.25,1230.75,1934,482,2416.00
09/06/2005,09:49,1230.75,1230.75,1229.75,1230.00,498,1301,1799.00
09/06/2005,09:50,1230.25,1230.25,1229.75,1229.75,642,1657,2299.00
09/06/2005,09:51,1230.00,1230.00,1229.50,1229.50,88,517,605.00
09/06/2005,09:52,1229.75,1230.00,1229.50,1230.00,1752,526,2278.00
09/06/2005,09:53,1229.75,1229.75,1229.25,1229.50,1074,1530,2604.00
09/06/2005,09:54,1229.75,1230.00,1229.25,1229.50,1114,625,1739.00
09/06/2005,09:55,1229.75,1230.25,1229.50,1230.00,2249,546,2795.00
09/06/2005,09:56,1230.00,1230.00,1229.50,1229.50,223,901,1124.00
09/06/2005,09:57,1229.50,1229.75,1229.25,1229.50,463,904,1367.00
09/06/2005,09:58,1229.50,1229.75,1229.25,1229.25,548,344,892.00
09/06/2005,09:59,1229.25,1229.50,1229.00,1229.25,992,1574,2566.00
09/06/2005,10:00,1229.25,1229.50,1229.00,1229.50,823,679,1502.00
09/06/2005,10:01,1229.50,1229.50,1229.25,1229.50,1177,218,1395.00
09/06/2005,10:02,1229.50,1229.50,1229.00,1229.00,417,1082,1499.00
09/06/2005,10:03,1229.25,1229.50,1229.00,1229.50,872,287,1159.00
09/06/2005,10:04,1229.25,1229.25,1228.75,1229.00,261,1963,2224.00
09/06/2005,10:05,1229.00,1229.25,1228.75,1229.25,1437,801,2238.00
09/06/2005,10:06,1229.00,1229.50,1229.00,1229.25,926,443,1369.00
09/06/2005,10:07,1229.25,1229.50,1229.00,1229.25,462,689,1151.00
09/06/2005,10:08,1229.25,1229.50,1229.25,1229.50,1760,121,1881.00
09/06/2005,10:09,1229.50,1229.75,1229.25,1229.75,746,121,867.00
09/06/2005,10:10,1229.75,1229.75,1229.25,1229.50,381,831,1212.00
09/06/2005,10:11,1229.25,1229.75,1229.25,1229.50,401,455,856.00
09/06/2005,10:12,1229.25,1230.00,1229.25,1229.75,1123,721,1844.00
09/06/2005,10:13,1229.75,1230.00,1229.00,1229.25,172,1088,1260.00
09/06/2005,10:14,1229.00,1229.25,1229.00,1229.25,236,715,951.00
09/06/2005,10:15,1229.25,1229.25,1228.75,1229.25,475,337,812.00
09/06/2005,10:16,1229.00,1229.25,1228.75,1228.75,726,385,1111.00
09/06/2005,10:17,1228.75,1229.00,1228.75,1229.00,161,199,360.00
09/06/2005,10:18,1229.00,1230.50,1228.75,1230.00,5257,2145,7402.00
09/06/2005,10:19,1229.75,1230.50,1229.75,1230.00,1608,707,2315.00
09/06/2005,10:20,1230.25,1230.25,1229.75,1230.00,236,1440,1676.00
09/06/2005,10:21,1229.75,1230.00,1229.50,1229.75,390,1170,1560.00
09/06/2005,10:22,1229.50,1230.00,1229.50,1229.75,432,131,563.00
09/06/2005,10:23,1230.00,1230.00,1229.50,1229.50,55,727,782.00
09/06/2005,10:24,1229.50,1229.75,1229.25,1229.50,526,1138,1664.00
09/06/2005,10:25,1229.50,1229.75,1229.50,1229.50,24,618,642.00
09/06/2005,10:26,1229.50,1229.75,1229.25,1229.50,163,160,323.00
09/06/2005,10:27,1229.50,1230.00,1229.50,1230.00,888,315,1203.00
09/06/2005,10:28,1229.75,1230.00,1229.50,1229.75,19,311,330.00
09/06/2005,10:29,1229.75,1229.75,1229.25,1229.50,151,249,400.00
09/06/2005,10:30,1229.50,1230.25,1229.50,1229.75,884,253,1137.00
09/06/2005,10:31,1230.00,1230.25,1229.75,1230.00,372,75,447.00
09/06/2005,10:32,1230.25,1230.25,1229.75,1229.75,7,616,623.00
09/06/2005,10:33,1229.75,1230.00,1229.50,1229.75,302,443,745.00
09/06/2005,10:34,1229.50,1229.75,1229.50,1229.50,56,26,82.00
09/06/2005,10:35,1229.75,1229.75,1229.50,1229.75,63,2,65.00
09/06/2005,10:36,1229.50,1230.00,1229.50,1229.75,205,122,327.00
09/06/2005,10:37,1229.75,1229.75,1229.50,1229.75,7,3,10.00
09/06/2005,10:38,1229.75,1229.75,1229.25,1229.50,264,504,768.00
09/06/2005,10:39,1229.75,1230.00,1229.25,1229.50,674,1452,2126.00
09/06/2005,10:40,1229.25,1229.50,1229.25,1229.25,185,438,623.00
09/06/2005,10:41,1229.25,1229.50,1229.00,1229.25,66,567,633.00
09/06/2005,10:42,1229.25,1229.25,1228.75,1228.75,105,1368,1473.00
09/06/2005,10:43,1228.75,1228.75,1228.50,1228.50,370,1036,1406.00
09/06/2005,10:44,1228.50,1228.75,1228.50,1228.75,932,337,1269.00
09/06/2005,10:45,1228.75,1229.00,1228.50,1228.50,399,892,1291.00
09/06/2005,10:46,1228.50,1229.00,1228.50,1229.00,675,376,1051.00
09/06/2005,10:47,1229.00,1229.00,1228.50,1228.75,255,369,624.00
09/06/2005,10:48,1228.75,1229.00,1228.75,1229.00,80,78,158.00
09/06/2005,10:49,1229.00,1229.00,1228.75,1229.00,58,482,540.00
09/06/2005,10:50,1229.00,1229.25,1228.50,1229.25,1060,156,1216.00
09/06/2005,10:51,1229.00,1229.25,1228.75,1229.25,167,191,358.00
09/06/2005,10:52,1229.25,1229.50,1229.00,1229.25,306,49,355.00
09/06/2005,10:53,1229.50,1229.50,1229.00,1229.25,694,328,1022.00
09/06/2005,10:54,1229.50,1229.50,1229.25,1229.50,359,44,403.00
09/06/2005,10:55,1229.25,1229.50,1229.00,1229.00,60,438,498.00
09/06/2005,10:56,1229.00,1229.25,1228.75,1229.25,452,228,680.00
09/06/2005,10:57,1229.00,1229.25,1229.00,1229.25,14,43,57.00
09/06/2005,10:58,1229.00,1229.25,1229.00,1229.00,16,656,672.00
09/06/2005,10:59,1229.00,1229.25,1229.00,1229.00,10,33,43.00
09/06/2005,11:00,1229.00,1229.25,1229.00,1229.00,1,287,288.00
09/06/2005,11:01,1229.00,1229.25,1229.00,1229.25,26,84,110.00
09/06/2005,11:02,1229.00,1229.50,1229.00,1229.25,774,105,879.00
09/06/2005,11:03,1229.25,1229.25,1228.75,1229.25,206,842,1048.00
09/06/2005,11:04,1229.00,1229.50,1229.00,1229.25,279,885,1164.00
09/06/2005,11:05,1229.25,1229.25,1229.00,1229.25,395,5,400.00
09/06/2005,11:06,1229.25,1229.50,1229.00,1229.00,311,403,714.00
09/06/2005,11:07,1229.25,1229.25,1229.00,1229.25,24,17,41.00
09/06/2005,11:08,1229.25,1229.50,1229.00,1229.25,244,117,361.00
09/06/2005,11:09,1229.00,1229.25,1229.00,1229.25,117,54,171.00
09/06/2005,11:10,1229.25,1229.25,1229.00,1229.25,47,11,58.00
09/06/2005,11:11,1229.00,1229.50,1229.00,1229.50,222,68,290.00
09/06/2005,11:12,1229.50,1229.50,1229.25,1229.25,343,268,611.00
09/06/2005,11:13,1229.25,1229.25,1229.00,1229.25,14,57,71.00
09/06/2005,11:14,1229.00,1229.50,1229.00,1229.25,171,16,187.00
09/06/2005,11:15,1229.25,1229.75,1229.25,1229.75,962,243,1205.00
09/06/2005,11:16,1229.50,1229.75,1229.50,1229.75,23,182,205.00
09/06/2005,11:17,1229.50,1229.75,1229.50,1229.75,39,34,73.00
09/06/2005,11:18,1229.75,1229.75,1229.50,1229.75,48,18,66.00
09/06/2005,11:19,1229.75,1230.00,1229.75,1230.00,711,188,899.00
09/06/2005,11:20,1229.75,1230.25,1229.75,1230.25,1096,92,1188.00
09/06/2005,11:21,1230.25,1230.25,1230.00,1230.25,160,122,282.00
09/06/2005,11:22,1230.00,1230.25,1229.75,1229.75,58,757,815.00
09/06/2005,11:23,1229.75,1230.25,1229.75,1230.25,800,52,852.00
09/06/2005,11:24,1230.00,1230.25,1230.00,1230.00,8,104,112.00
09/06/2005,11:25,1230.00,1230.25,1229.75,1230.00,247,516,763.00
09/06/2005,11:26,1230.25,1231.00,1230.00,1230.75,3671,923,4594.00
09/06/2005,11:27,1230.75,1231.25,1230.50,1230.50,2387,1181,3568.00
09/06/2005,11:28,1230.75,1230.75,1230.25,1230.25,19,550,569.00
09/06/2005,11:29,1230.25,1230.50,1230.00,1230.25,716,838,1554.00
09/06/2005,11:30,1230.25,1230.25,1230.00,1230.25,297,180,477.00
09/06/2005,11:31,1230.25,1230.25,1230.00,1230.25,101,57,158.00
09/06/2005,11:32,1230.00,1230.50,1230.00,1230.25,564,300,864.00
09/06/2005,11:33,1230.00,1230.25,1229.75,1230.25,254,679,933.00
09/06/2005,11:34,1230.25,1230.25,1230.00,1230.00,121,53,174.00
09/06/2005,11:35,1230.25,1230.25,1229.50,1229.75,279,832,1111.00
09/06/2005,11:36,1230.00,1230.00,1229.75,1229.75,71,33,104.00
09/06/2005,11:37,1229.75,1230.00,1229.75,1230.00,80,22,102.00
09/06/2005,11:38,1230.00,1230.00,1229.75,1229.75,262,23,285.00
09/06/2005,11:39,1229.75,1230.25,1229.75,1230.25,588,620,1208.00
09/06/2005,11:40,1230.00,1230.25,1229.75,1229.75,208,134,342.00
09/06/2005,11:41,1229.75,1230.00,1229.75,1229.75,203,18,221.00
09/06/2005,11:42,1229.75,1230.00,1229.75,1229.75,10,134,144.00
09/06/2005,11:43,1229.75,1230.50,1229.75,1230.25,1235,147,1382.00
09/06/2005,11:44,1230.25,1230.25,1230.00,1230.00,83,15,98.00
09/06/2005,11:45,1230.00,1230.25,1230.00,1230.25,109,468,577.00
09/06/2005,11:46,1230.00,1230.25,1230.00,1230.00,101,78,179.00
09/06/2005,11:47,1230.00,1230.25,1230.00,1230.25,328,43,371.00
09/06/2005,11:48,1230.25,1230.50,1229.75,1230.00,207,586,793.00
09/06/2005,11:49,1230.00,1230.25,1230.00,1230.00,2,16,18.00
09/06/2005,11:50,1230.00,1230.25,1230.00,1230.00,53,10,63.00
09/06/2005,11:51,1230.00,1230.25,1229.75,1230.00,299,419,718.00
09/06/2005,11:52,1230.00,1230.25,1230.00,1230.00,2,207,209.00
09/06/2005,11:53,1229.75,1230.25,1229.75,1230.25,340,6,346.00
09/06/2005,11:54,1230.25,1230.50,1230.00,1230.25,581,131,712.00
09/06/2005,11:55,1230.25,1230.75,1230.25,1230.50,511,42,553.00
09/06/2005,11:56,1230.75,1230.75,1230.50,1230.50,45,462,507.00
09/06/2005,11:57,1230.50,1230.75,1230.50,1230.75,7,203,210.00
09/06/2005,11:58,1230.50,1230.75,1230.50,1230.50,17,61,78.00
09/06/2005,11:59,1230.75,1231.00,1230.50,1230.75,657,70,727.00
09/06/2005,12:00,1230.75,1231.25,1230.75,1231.00,1299,1305,2604.00
09/06/2005,12:01,1231.25,1232.00,1231.00,1232.00,4777,2575,7352.00
09/06/2005,12:02,1232.00,1232.00,1231.25,1231.50,158,1375,1533.00
09/06/2005,12:03,1231.25,1231.75,1231.25,1231.50,1078,334,1412.00
09/06/2005,12:04,1231.25,1231.50,1231.00,1231.50,249,893,1142.00
09/06/2005,12:05,1231.50,1231.50,1231.25,1231.50,824,63,887.00
09/06/2005,12:06,1231.50,1231.75,1231.25,1231.25,31,392,423.00
09/06/2005,12:07,1231.25,1231.50,1231.00,1231.00,22,354,376.00
09/06/2005,12:08,1231.00,1231.25,1230.75,1230.75,129,973,1102.00
09/06/2005,12:09,1231.00,1231.00,1230.50,1231.00,716,667,1383.00
09/06/2005,12:10,1231.00,1231.00,1230.50,1230.75,41,349,390.00
09/06/2005,12:11,1230.50,1230.75,1230.00,1230.25,56,1719,1775.00
09/06/2005,12:12,1230.25,1230.50,1230.00,1230.25,608,230,838.00
09/06/2005,12:13,1230.25,1230.50,1230.25,1230.50,42,433,475.00
09/06/2005,12:14,1230.25,1230.50,1230.25,1230.50,12,85,97.00
09/06/2005,12:15,1230.50,1230.75,1230.25,1230.25,349,258,607.00
09/06/2005,12:16,1230.50,1230.75,1230.25,1230.50,578,165,743.00
09/06/2005,12:17,1230.50,1230.75,1230.25,1230.75,332,30,362.00
09/06/2005,12:18,1230.50,1231.00,1230.50,1230.75,363,401,764.00
09/06/2005,12:19,1230.75,1231.00,1230.50,1230.75,70,283,353.00
09/06/2005,12:20,1230.75,1231.25,1230.75,1230.75,529,426,955.00
09/06/2005,12:21,1231.00,1231.00,1230.75,1230.75,59,120,179.00
09/06/2005,12:22,1231.00,1231.00,1230.50,1230.75,164,174,338.00
09/06/2005,12:23,1230.75,1231.00,1230.75,1231.00,78,161,239.00
09/06/2005,12:24,1231.00,1231.00,1230.50,1230.50,78,1452,1530.00
09/06/2005,12:25,1230.50,1230.75,1229.50,1229.75,298,3457,3755.00
09/06/2005,12:26,1230.00,1230.00,1229.25,1229.50,299,1992,2291.00
09/06/2005,12:27,1229.25,1230.00,1229.25,1230.00,1974,216,2190.00
09/06/2005,12:28,1229.75,1230.25,1229.75,1230.25,1480,48,1528.00
09/06/2005,12:29,1230.00,1230.25,1229.75,1230.00,587,391,978.00
09/06/2005,12:30,1230.00,1230.00,1229.50,1229.75,346,366,712.00
09/06/2005,12:31,1230.00,1230.25,1229.75,1229.75,844,744,1588.00
09/06/2005,12:32,1229.75,1229.75,1229.25,1229.25,405,906,1311.00
09/06/2005,12:33,1229.25,1229.75,1229.25,1229.50,1124,443,1567.00
09/06/2005,12:34,1229.50,1229.75,1229.50,1229.75,164,356,520.00
09/06/2005,12:35,1229.50,1230.00,1229.50,1229.75,1087,236,1323.00
09/06/2005,12:36,1229.75,1230.25,1229.50,1230.00,1459,24,1483.00
09/06/2005,12:37,1230.00,1230.50,1230.00,1230.25,1345,692,2037.00
09/06/2005,12:38,1230.25,1230.25,1230.00,1230.25,173,120,293.00
09/06/2005,12:39,1230.25,1230.25,1230.00,1230.25,114,98,212.00
09/06/2005,12:40,1230.25,1230.25,1230.00,1230.00,30,28,58.00
09/06/2005,12:41,1230.25,1230.50,1230.00,1230.25,393,500,893.00
09/06/2005,12:42,1230.00,1230.25,1230.00,1230.25,163,6,169.00
09/06/2005,12:43,1230.00,1230.25,1229.75,1229.75,218,455,673.00
09/06/2005,12:44,1230.00,1230.00,1229.75,1230.00,403,29,432.00
09/06/2005,12:45,1230.00,1230.00,1229.50,1229.75,29,546,575.00
09/06/2005,12:46,1229.75,1230.00,1229.50,1229.50,240,614,854.00
09/06/2005,12:47,1229.50,1229.75,1229.50,1229.50,54,166,220.00
09/06/2005,12:48,1229.50,1230.00,1229.50,1229.75,906,223,1129.00
09/06/2005,12:49,1229.75,1230.00,1229.75,1229.75,12,25,37.00
09/06/2005,12:50,1230.00,1230.00,1229.50,1229.75,511,251,762.00
09/06/2005,12:51,1229.75,1230.00,1229.75,1229.75,206,43,249.00
09/06/2005,12:52,1229.75,1230.00,1229.75,1230.00,282,119,401.00
09/06/2005,12:53,1230.00,1230.00,1229.50,1229.50,66,824,890.00
09/06/2005,12:54,1229.50,1231.50,1229.25,1231.00,6176,2659,8835.00
09/06/2005,12:55,1231.00,1231.25,1230.50,1230.75,499,958,1457.00
09/06/2005,12:56,1230.75,1231.00,1230.50,1230.75,115,359,474.00
09/06/2005,12:57,1231.00,1231.50,1230.75,1231.25,1464,838,2302.00
09/06/2005,12:58,1231.25,1231.50,1231.00,1231.25,462,302,764.00
09/06/2005,12:59,1231.25,1231.25,1230.75,1230.75,271,825,1096.00
09/06/2005,13:00,1230.75,1232.25,1230.75,1231.75,4692,1241,5933.00
09/06/2005,13:01,1231.75,1232.50,1231.75,1232.25,3901,1830,5731.00
09/06/2005,13:02,1232.25,1232.25,1231.50,1231.50,152,1245,1397.00
09/06/2005,13:03,1231.50,1232.00,1231.50,1231.75,539,1093,1632.00
09/06/2005,13:04,1231.75,1232.00,1231.50,1231.75,1590,918,2508.00
09/06/2005,13:05,1232.00,1232.50,1231.50,1232.25,1906,1569,3475.00
09/06/2005,13:06,1232.25,1232.75,1232.00,1232.25,2286,1612,3898.00
09/06/2005,13:07,1232.25,1232.25,1231.75,1232.00,948,492,1440.00
09/06/2005,13:08,1232.00,1232.25,1231.75,1231.75,206,442,648.00
09/06/2005,13:09,1232.00,1232.00,1231.50,1231.75,246,288,534.00
09/06/2005,13:10,1231.75,1231.75,1231.25,1231.25,1282,865,2147.00
09/06/2005,13:11,1231.25,1231.25,1230.75,1231.00,1194,1985,3179.00
09/06/2005,13:12,1231.00,1231.00,1230.50,1231.00,635,1717,2352.00
09/06/2005,13:13,1231.00,1231.00,1230.75,1230.75,19,197,216.00
09/06/2005,13:14,1231.00,1231.50,1231.00,1231.25,805,567,1372.00
09/06/2005,13:15,1231.25,1231.50,1230.75,1231.00,410,1002,1412.00
09/06/2005,13:16,1231.25,1231.75,1230.50,1231.50,1993,1241,3234.00
09/06/2005,13:17,1231.50,1232.00,1231.25,1231.75,861,107,968.00
09/06/2005,13:18,1231.75,1232.00,1230.75,1231.00,255,2120,2375.00
09/06/2005,13:19,1230.75,1231.00,1230.50,1231.00,371,388,759.00
09/06/2005,13:20,1231.00,1231.00,1230.00,1230.00,990,1535,2525.00
09/06/2005,13:21,1230.00,1230.50,1230.00,1230.50,824,238,1062.00
09/06/2005,13:22,1230.50,1230.50,1230.25,1230.25,1200,403,1603.00
09/06/2005,13:23,1230.25,1231.00,1230.25,1230.75,729,150,879.00
09/06/2005,13:24,1230.75,1230.75,1230.50,1230.50,31,364,395.00
09/06/2005,13:25,1230.50,1231.00,1230.50,1231.00,127,19,146.00
09/06/2005,13:26,1230.75,1230.75,1230.50,1230.75,12,272,284.00
09/06/2005,13:27,1230.50,1230.75,1230.25,1230.75,594,479,1073.00
09/06/2005,13:28,1230.75,1231.00,1230.25,1230.75,117,292,409.00
09/06/2005,13:29,1230.50,1231.25,1230.50,1231.25,555,84,639.00
09/06/2005,13:30,1231.25,1231.25,1230.50,1230.75,141,527,668.00
09/06/2005,13:31,1230.75,1231.00,1230.50,1230.75,625,184,809.00
09/06/2005,13:32,1230.75,1230.75,1230.50,1230.75,58,234,292.00
09/06/2005,13:33,1230.50,1230.75,1230.50,1230.75,21,20,41.00
09/06/2005,13:34,1230.50,1231.25,1230.50,1230.50,968,590,1558.00
09/06/2005,13:35,1230.50,1231.00,1230.50,1230.75,188,27,215.00
09/06/2005,13:36,1231.00,1231.00,1230.50,1230.50,58,214,272.00
09/06/2005,13:37,1230.50,1230.75,1230.50,1230.50,39,11,50.00
09/06/2005,13:38,1230.50,1230.75,1230.25,1230.50,247,666,913.00
09/06/2005,13:39,1230.50,1231.00,1230.50,1230.75,375,54,429.00
09/06/2005,13:40,1230.75,1231.00,1230.50,1230.50,16,141,157.00
09/06/2005,13:41,1230.50,1230.75,1230.25,1230.75,197,386,583.00
09/06/2005,13:42,1230.75,1231.00,1230.50,1231.00,434,547,981.00
09/06/2005,13:43,1231.00,1231.00,1230.75,1231.00,69,29,98.00
09/06/2005,13:44,1231.00,1231.00,1230.75,1230.75,20,208,228.00
09/06/2005,13:45,1231.00,1231.00,1230.50,1230.75,329,387,716.00
09/06/2005,13:46,1231.00,1231.50,1230.75,1231.25,1096,358,1454.00
09/06/2005,13:47,1231.50,1231.50,1231.00,1231.25,1213,302,1515.00
09/06/2005,13:48,1231.25,1231.25,1230.75,1230.75,95,845,940.00
09/06/2005,13:49,1231.00,1231.25,1230.50,1231.00,284,808,1092.00
09/06/2005,13:50,1231.00,1231.00,1230.75,1230.75,30,198,228.00
09/06/2005,13:51,1231.00,1231.00,1230.50,1230.75,58,383,441.00
09/06/2005,13:52,1230.50,1231.25,1230.50,1231.00,1178,99,1277.00
09/06/2005,13:53,1231.00,1231.50,1230.75,1231.25,517,26,543.00
09/06/2005,13:54,1231.25,1231.50,1231.00,1231.25,15,525,540.00
09/06/2005,13:55,1231.00,1231.25,1231.00,1231.00,35,15,50.00
09/06/2005,13:56,1231.25,1231.50,1231.00,1231.25,87,48,135.00
09/06/2005,13:57,1231.50,1231.75,1231.25,1231.25,620,679,1299.00
09/06/2005,13:58,1231.50,1231.50,1230.75,1231.25,242,371,613.00
09/06/2005,13:59,1231.00,1231.50,1231.00,1231.50,194,369,563.00
09/06/2005,14:00,1231.25,1231.75,1231.00,1231.50,954,130,1084.00
09/06/2005,14:01,1231.50,1232.00,1231.50,1231.75,1518,878,2396.00
09/06/2005,14:02,1231.75,1232.00,1231.50,1231.75,102,866,968.00
09/06/2005,14:03,1231.75,1231.75,1231.50,1231.50,112,24,136.00
09/06/2005,14:04,1231.50,1231.75,1231.50,1231.75,381,52,433.00
09/06/2005,14:05,1231.75,1231.75,1230.75,1231.00,132,2245,2377.00
09/06/2005,14:06,1230.75,1231.00,1230.50,1230.50,62,1614,1676.00
09/06/2005,14:07,1230.75,1230.75,1230.25,1230.50,482,320,802.00
09/06/2005,14:08,1230.50,1231.50,1230.50,1231.25,1414,849,2263.00
09/06/2005,14:09,1231.25,1231.25,1231.00,1231.00,68,230,298.00
09/06/2005,14:10,1231.25,1231.50,1231.00,1231.50,554,34,588.00
09/06/2005,14:11,1231.50,1232.25,1231.25,1232.00,3277,332,3609.00
09/06/2005,14:12,1232.00,1232.25,1231.75,1231.75,1126,618,1744.00
09/06/2005,14:13,1231.75,1232.00,1231.50,1232.00,110,45,155.00
09/06/2005,14:14,1232.00,1232.00,1231.75,1231.75,108,482,590.00
09/06/2005,14:15,1231.75,1232.00,1231.50,1231.75,364,228,592.00
09/06/2005,14:16,1232.00,1232.75,1231.75,1232.25,4110,2053,6163.00
09/06/2005,14:17,1232.25,1232.75,1232.25,1232.50,1394,873,2267.00
09/06/2005,14:18,1232.50,1233.00,1232.25,1232.50,3676,1931,5607.00
09/06/2005,14:19,1232.75,1233.25,1232.50,1233.00,4292,2731,7023.00
09/06/2005,14:20,1233.25,1233.25,1232.75,1233.00,1295,2362,3657.00
09/06/2005,14:21,1233.00,1233.50,1232.75,1233.25,4743,1951,6694.00
09/06/2005,14:22,1233.25,1233.50,1233.00,1233.25,1046,503,1549.00
09/06/2005,14:23,1233.25,1233.50,1233.00,1233.25,868,754,1622.00
09/06/2005,14:24,1233.00,1233.25,1232.75,1233.00,97,1322,1419.00
09/06/2005,14:25,1233.00,1233.25,1232.50,1232.50,954,2177,3131.00
09/06/2005,14:26,1232.50,1232.75,1232.50,1232.75,1174,43,1217.00
09/06/2005,14:27,1232.75,1233.00,1232.75,1232.75,516,110,626.00
09/06/2005,14:28,1232.75,1233.00,1232.50,1232.75,201,1992,2193.00
09/06/2005,14:29,1232.75,1233.00,1232.50,1232.75,36,487,523.00
09/06/2005,14:30,1232.50,1233.00,1232.50,1233.00,869,63,932.00
09/06/2005,14:31,1232.75,1232.75,1232.50,1232.75,292,190,482.00
09/06/2005,14:32,1232.50,1233.25,1232.50,1233.25,3575,77,3652.00
09/06/2005,14:33,1233.25,1233.50,1233.00,1233.00,791,186,977.00
09/06/2005,14:34,1233.00,1233.50,1233.00,1233.25,643,291,934.00
09/06/2005,14:35,1233.50,1233.50,1233.00,1233.25,904,866,1770.00
09/06/2005,14:36,1233.25,1233.50,1233.00,1233.00,140,643,783.00
09/06/2005,14:37,1233.00,1233.25,1232.75,1232.75,191,1071,1262.00
09/06/2005,14:38,1232.75,1233.00,1232.75,1233.00,1207,77,1284.00
09/06/2005,14:39,1233.00,1233.25,1232.75,1233.25,519,1539,2058.00
09/06/2005,14:40,1233.00,1233.50,1233.00,1233.25,1828,2458,4286.00
09/06/2005,14:41,1233.25,1233.25,1232.75,1233.25,653,1176,1829.00
09/06/2005,14:42,1233.00,1233.50,1233.00,1233.25,1216,758,1974.00
09/06/2005,14:43,1233.00,1233.50,1233.00,1233.25,408,323,731.00
09/06/2005,14:44,1233.25,1233.25,1233.00,1233.25,350,64,414.00
09/06/2005,14:45,1233.25,1233.50,1233.25,1233.25,1036,544,1580.00
09/06/2005,14:46,1233.25,1233.50,1233.00,1233.50,461,962,1423.00
09/06/2005,14:47,1233.50,1234.00,1233.25,1233.75,4981,2348,7329.00
09/06/2005,14:48,1233.75,1234.00,1233.50,1233.75,2290,520,2810.00
09/06/2005,14:49,1233.75,1234.00,1233.50,1233.75,2540,489,3029.00
09/06/2005,14:50,1233.75,1234.00,1233.50,1233.50,1213,1014,2227.00
09/06/2005,14:51,1233.75,1233.75,1233.25,1233.50,879,2704,3583.00
09/06/2005,14:52,1233.50,1233.75,1233.25,1233.25,223,887,1110.00
09/06/2005,14:53,1233.25,1233.75,1233.25,1233.50,1559,202,1761.00
09/06/2005,14:54,1233.50,1233.75,1233.50,1233.50,207,202,409.00
09/06/2005,14:55,1233.75,1233.75,1233.50,1233.50,523,1952,2475.00
09/06/2005,14:56,1233.50,1233.75,1233.25,1233.75,2544,1789,4333.00
09/06/2005,14:57,1234.00,1234.25,1233.75,1234.25,5402,1445,6847.00
09/06/2005,14:58,1234.00,1234.50,1234.00,1234.00,2490,2075,4565.00
09/06/2005,14:59,1234.25,1234.25,1234.00,1234.00,1588,889,2477.00
09/06/2005,15:00,1234.00,1234.75,1234.00,1234.50,6534,2724,9258.00
09/06/2005,15:01,1234.50,1235.00,1234.50,1234.75,4933,2817,7750.00
09/06/2005,15:02,1234.75,1235.00,1234.00,1234.00,2154,6485,8639.00
09/06/2005,15:03,1234.25,1234.50,1234.00,1234.25,1584,1841,3425.00
09/06/2005,15:04,1234.25,1234.50,1234.00,1234.00,2544,1016,3560.00
09/06/2005,15:05,1234.25,1234.25,1234.00,1234.00,218,987,1205.00
09/06/2005,15:06,1234.00,1234.25,1234.00,1234.00,457,771,1228.00
09/06/2005,15:07,1234.00,1234.50,1234.00,1234.50,2696,221,2917.00
09/06/2005,15:08,1234.50,1234.75,1234.25,1234.50,1139,265,1404.00
09/06/2005,15:09,1234.75,1234.75,1234.25,1234.50,501,823,1324.00
09/06/2005,15:10,1234.50,1234.75,1234.25,1234.50,934,502,1436.00
09/06/2005,15:11,1234.50,1234.50,1234.25,1234.25,574,926,1500.00
09/06/2005,15:12,1234.25,1234.50,1234.25,1234.25,1594,100,1694.00
09/06/2005,15:13,1234.50,1234.50,1234.25,1234.25,114,502,616.00
09/06/2005,15:14,1234.25,1234.50,1234.00,1234.50,2026,3210,5236.00
09/06/2005,15:15,1234.25,1234.50,1233.75,1234.25,2956,4376,7332.00
09/06/2005,15:16,1234.50,1234.50,1234.25,1234.25,117,4,121.00
09/06/2005,15:31,1234.25,1234.50,1234.25,1234.25,4,264,268.00
09/06/2005,15:32,1234.25,1234.50,1234.25,1234.25,353,57,410.00
09/06/2005,15:33,1234.25,1234.50,1234.25,1234.25,17,81,98.00
09/06/2005,15:34,1234.50,1234.75,1234.25,1234.50,221,202,423.00
09/06/2005,15:35,1234.50,1234.50,1234.25,1234.50,117,14,131.00
09/06/2005,15:36,1234.25,1234.50,1234.25,1234.25,100,174,274.00
09/06/2005,15:37,1234.25,1234.50,1234.25,1234.50,45,1,46.00
09/06/2005,15:38,1234.25,1234.25,1234.25,1234.25,0,20,20.00
09/06/2005,15:39,1234.25,1234.25,1234.00,1234.25,2,216,218.00
09/06/2005,15:40,1234.25,1234.25,1234.25,1234.25,13,0,13.00
09/06/2005,15:41,1234.25,1234.25,1234.00,1234.00,11,4,15.00
09/06/2005,15:42,1234.00,1234.25,1234.00,1234.25,41,1,42.00
09/06/2005,15:43,1234.00,1234.25,1234.00,1234.00,1,14,15.00
09/06/2005,15:44,1234.00,1234.00,1234.00,1234.00,0,8,8.00
09/06/2005,15:45,1234.25,1234.25,1234.00,1234.00,1,55,56.00
09/06/2005,15:46,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,15:48,1234.25,1234.25,1234.25,1234.25,10,0,10.00
09/06/2005,15:49,1234.25,1234.50,1234.25,1234.25,212,1,213.00
09/06/2005,15:50,1234.25,1234.25,1234.25,1234.25,0,28,28.00
09/06/2005,15:51,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/06/2005,15:52,1234.25,1234.25,1234.25,1234.25,0,9,9.00
09/06/2005,15:54,1234.50,1234.50,1234.25,1234.50,14,5,19.00
09/06/2005,15:56,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/06/2005,15:57,1234.50,1234.50,1234.25,1234.50,12,1,13.00
09/06/2005,15:58,1234.25,1234.25,1234.25,1234.25,0,4,4.00
09/06/2005,15:59,1234.50,1234.50,1234.50,1234.50,21,0,21.00
09/06/2005,16:00,1234.50,1234.50,1234.25,1234.50,33,50,83.00
09/06/2005,17:01,1234.50,1234.50,1234.25,1234.50,5,49,54.00
09/06/2005,17:02,1234.50,1234.50,1234.50,1234.50,8,0,8.00
09/06/2005,17:03,1234.50,1234.50,1234.50,1234.50,26,0,26.00
09/06/2005,17:04,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/06/2005,17:05,1234.50,1234.50,1234.25,1234.25,15,2,17.00
09/06/2005,17:06,1234.25,1234.50,1234.25,1234.25,25,4,29.00
09/06/2005,17:07,1234.50,1234.75,1234.50,1234.50,7,3,10.00
09/06/2005,17:08,1234.50,1234.50,1234.50,1234.50,0,9,9.00
09/06/2005,17:11,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/06/2005,17:12,1234.25,1234.25,1234.25,1234.25,0,3,3.00
09/06/2005,17:13,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/06/2005,17:15,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/06/2005,17:21,1234.25,1234.25,1234.25,1234.25,0,15,15.00
09/06/2005,17:22,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/06/2005,17:24,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/06/2005,17:26,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/06/2005,17:27,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,17:29,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,17:31,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,17:32,1234.50,1234.50,1234.25,1234.25,1,10,11.00
09/06/2005,17:33,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,17:35,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/06/2005,17:37,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/06/2005,17:38,1234.50,1234.50,1234.50,1234.50,10,0,10.00
09/06/2005,17:39,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,17:42,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/06/2005,17:43,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/06/2005,17:44,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/06/2005,17:45,1234.25,1234.50,1234.25,1234.50,2,1,3.00
09/06/2005,17:46,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/06/2005,17:47,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,17:48,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/06/2005,17:49,1234.25,1234.25,1234.25,1234.25,0,47,47.00
09/06/2005,17:50,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/06/2005,17:55,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/06/2005,17:56,1234.25,1234.25,1234.25,1234.25,0,64,64.00
09/06/2005,17:58,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,17:59,1234.00,1234.25,1234.00,1234.25,4,12,16.00
09/06/2005,18:02,1234.00,1234.00,1234.00,1234.00,0,30,30.00
09/06/2005,18:03,1234.00,1234.00,1234.00,1234.00,0,30,30.00
09/06/2005,18:04,1234.25,1234.25,1234.25,1234.25,4,0,4.00
09/06/2005,18:05,1234.25,1234.25,1234.00,1234.00,1,12,13.00
09/06/2005,18:06,1234.00,1234.00,1234.00,1234.00,0,10,10.00
09/06/2005,18:09,1234.00,1234.00,1234.00,1234.00,0,36,36.00
09/06/2005,18:11,1234.00,1234.00,1234.00,1234.00,0,4,4.00
09/06/2005,18:12,1234.00,1234.00,1234.00,1234.00,0,10,10.00
09/06/2005,18:13,1234.00,1234.00,1234.00,1234.00,0,17,17.00
09/06/2005,18:14,1234.25,1234.25,1234.00,1234.00,10,20,30.00
09/06/2005,18:17,1234.00,1234.25,1234.00,1234.25,1,10,11.00
09/06/2005,18:19,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/06/2005,18:21,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,18:23,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,18:25,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/06/2005,18:27,1234.00,1234.00,1234.00,1234.00,0,5,5.00
09/06/2005,18:28,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/06/2005,18:30,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/06/2005,18:34,1234.00,1234.25,1234.00,1234.25,22,5,27.00
09/06/2005,18:42,1234.25,1234.25,1234.25,1234.25,4,0,4.00
09/06/2005,18:47,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/06/2005,18:50,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,18:51,1234.25,1234.25,1234.25,1234.25,8,0,8.00
09/06/2005,18:52,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,18:55,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/06/2005,19:00,1234.00,1234.00,1234.00,1234.00,0,25,25.00
09/06/2005,19:01,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/06/2005,19:05,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,19:07,1234.00,1234.00,1234.00,1234.00,0,43,43.00
09/06/2005,19:08,1234.25,1234.25,1234.25,1234.25,3,0,3.00
09/06/2005,19:10,1234.00,1234.00,1234.00,1234.00,0,35,35.00
09/06/2005,19:11,1234.00,1234.00,1234.00,1234.00,0,37,37.00
09/06/2005,19:12,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/06/2005,19:13,1234.25,1234.25,1234.00,1234.00,54,2,56.00
09/06/2005,19:15,1234.00,1234.25,1234.00,1234.25,42,1,43.00
09/06/2005,19:16,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/06/2005,19:17,1234.50,1234.50,1234.50,1234.50,50,0,50.00
09/06/2005,19:18,1234.25,1234.50,1234.25,1234.25,2,2,4.00
09/06/2005,19:19,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,19:20,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/06/2005,19:23,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/06/2005,19:25,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/06/2005,19:28,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/06/2005,19:29,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,19:30,1234.25,1234.25,1234.25,1234.25,0,40,40.00
09/06/2005,19:34,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/06/2005,19:41,1234.25,1234.25,1234.00,1234.00,0,7,7.00
09/06/2005,19:43,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,19:44,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/06/2005,19:45,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/06/2005,19:47,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,19:54,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/06/2005,19:55,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,19:56,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,19:58,1234.00,1234.00,1234.00,1234.00,0,4,4.00
09/06/2005,19:59,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,20:00,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,20:01,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/06/2005,20:04,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/06/2005,20:07,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,20:09,1234.25,1234.25,1234.25,1234.25,16,0,16.00
09/06/2005,20:10,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/06/2005,20:11,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/06/2005,20:13,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,20:18,1234.00,1234.00,1234.00,1234.00,0,8,8.00
09/06/2005,20:19,1234.00,1234.00,1234.00,1234.00,0,5,5.00
09/06/2005,20:20,1234.00,1234.00,1234.00,1234.00,0,33,33.00
09/06/2005,20:21,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,20:23,1234.00,1234.00,1234.00,1234.00,0,6,6.00
09/06/2005,20:24,1234.00,1234.00,1233.75,1234.00,1,17,18.00
09/06/2005,20:25,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,20:26,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,20:27,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,20:28,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,20:29,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,20:31,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/06/2005,20:32,1234.00,1234.00,1233.75,1233.75,1,3,4.00
09/06/2005,20:33,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,20:34,1234.00,1234.00,1233.75,1233.75,5,7,12.00
09/06/2005,20:35,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/06/2005,20:36,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,20:37,1233.75,1234.00,1233.75,1234.00,11,20,31.00
09/06/2005,20:39,1234.00,1234.00,1234.00,1234.00,3,0,3.00
09/06/2005,20:40,1234.00,1234.00,1234.00,1234.00,7,0,7.00
09/06/2005,20:42,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,20:43,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,20:44,1234.00,1234.00,1234.00,1234.00,10,0,10.00
09/06/2005,20:45,1234.00,1234.00,1234.00,1234.00,11,0,11.00
09/06/2005,20:46,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/06/2005,20:48,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,20:49,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,20:52,1233.75,1233.75,1233.75,1233.75,0,41,41.00
09/06/2005,20:53,1233.75,1233.75,1233.75,1233.75,0,10,10.00
09/06/2005,20:54,1234.00,1234.00,1234.00,1234.00,48,0,48.00
09/06/2005,20:55,1233.75,1234.25,1233.75,1234.00,5,2,7.00
09/06/2005,20:58,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,20:59,1234.00,1234.00,1234.00,1234.00,0,12,12.00
09/06/2005,21:04,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,21:06,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,21:07,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/06/2005,21:10,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,21:20,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,21:21,1233.75,1233.75,1233.75,1233.75,0,20,20.00
09/06/2005,21:23,1233.75,1234.00,1233.75,1234.00,5,1,6.00
09/06/2005,21:24,1234.00,1234.00,1233.75,1233.75,1,1,2.00
09/06/2005,21:25,1233.75,1234.00,1233.75,1234.00,28,4,32.00
09/06/2005,21:26,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/06/2005,21:29,1234.00,1234.00,1234.00,1234.00,100,0,100.00
09/06/2005,21:30,1234.00,1234.00,1234.00,1234.00,42,0,42.00
09/06/2005,21:31,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,21:35,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,21:39,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,21:40,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,21:48,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,21:50,1234.00,1234.25,1234.00,1234.25,3,0,3.00
09/06/2005,21:57,1234.00,1234.00,1234.00,1234.00,0,10,10.00
09/06/2005,21:58,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,21:59,1234.00,1234.00,1234.00,1234.00,0,72,72.00
09/06/2005,22:00,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,22:01,1234.00,1234.00,1234.00,1234.00,0,4,4.00
09/06/2005,22:02,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/06/2005,22:04,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,22:06,1234.00,1234.00,1234.00,1234.00,4,0,4.00
09/06/2005,22:07,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,22:08,1233.75,1233.75,1233.75,1233.75,0,3,3.00
09/06/2005,22:17,1234.00,1234.00,1234.00,1234.00,6,0,6.00
09/06/2005,22:20,1233.75,1233.75,1233.50,1233.50,0,95,95.00
09/06/2005,22:21,1233.75,1233.75,1233.75,1233.75,11,0,11.00
09/06/2005,22:24,1233.75,1233.75,1233.50,1233.75,25,42,67.00
09/06/2005,22:26,1233.75,1234.00,1233.75,1234.00,13,0,13.00
09/06/2005,22:27,1233.75,1234.00,1233.75,1234.00,50,1,51.00
09/06/2005,22:28,1234.00,1234.25,1234.00,1234.00,69,1,70.00
09/06/2005,22:30,1234.00,1234.00,1234.00,1234.00,0,8,8.00
09/06/2005,22:32,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/06/2005,22:36,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,22:37,1233.75,1234.00,1233.75,1234.00,3,1,4.00
09/06/2005,22:39,1234.00,1234.00,1234.00,1234.00,10,0,10.00
09/06/2005,22:41,1233.75,1233.75,1233.75,1233.75,0,40,40.00
09/06/2005,22:44,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/06/2005,22:49,1234.00,1234.00,1233.75,1233.75,1,1,2.00
09/06/2005,22:50,1233.75,1233.75,1233.75,1233.75,0,30,30.00
09/06/2005,22:52,1233.75,1234.00,1233.75,1234.00,2,1,3.00
09/06/2005,22:53,1233.75,1233.75,1233.75,1233.75,0,36,36.00
09/06/2005,22:54,1233.50,1233.50,1233.50,1233.50,0,100,100.00
09/06/2005,22:56,1233.50,1233.50,1233.50,1233.50,0,41,41.00
09/06/2005,22:58,1233.75,1233.75,1233.75,1233.75,26,0,26.00
09/06/2005,23:00,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/06/2005,23:01,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/06/2005,23:03,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/06/2005,23:05,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/06/2005,23:06,1233.75,1233.75,1233.75,1233.75,16,0,16.00
09/06/2005,23:07,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/06/2005,23:11,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/06/2005,23:12,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,23:16,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,23:19,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,23:25,1234.00,1234.00,1234.00,1234.00,53,0,53.00
09/06/2005,23:26,1233.75,1233.75,1233.75,1233.75,0,6,6.00
09/06/2005,23:28,1233.75,1233.75,1233.75,1233.75,0,6,6.00
09/06/2005,23:29,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,23:31,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,23:35,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,23:36,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,23:41,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/06/2005,23:46,1233.75,1233.75,1233.75,1233.75,0,14,14.00
09/06/2005,23:49,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,23:54,1234.00,1234.00,1234.00,1234.00,3,0,3.00
09/06/2005,23:55,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/06/2005,23:56,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/06/2005,23:57,1234.00,1234.00,1234.00,1234.00,15,0,15.00
09/06/2005,23:59,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,00:01,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,00:02,1234.00,1234.00,1234.00,1234.00,4,0,4.00
09/07/2005,00:03,1234.00,1234.25,1234.00,1234.25,3,0,3.00
09/07/2005,00:06,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/07/2005,00:07,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/07/2005,00:08,1234.00,1234.00,1234.00,1234.00,0,9,9.00
09/07/2005,00:09,1234.00,1234.00,1234.00,1234.00,0,11,11.00
09/07/2005,00:13,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,00:16,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,00:19,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,00:29,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/07/2005,00:32,1234.00,1234.25,1234.00,1234.00,19,32,51.00
09/07/2005,00:33,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,00:34,1234.00,1234.00,1234.00,1234.00,0,5,5.00
09/07/2005,00:37,1234.00,1234.25,1234.00,1234.25,1,40,41.00
09/07/2005,00:38,1234.00,1234.25,1234.00,1234.00,1,15,16.00
09/07/2005,00:39,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,00:45,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/07/2005,00:56,1234.00,1234.00,1234.00,1234.00,0,22,22.00
09/07/2005,00:57,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,00:58,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/07/2005,01:01,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,01:02,1234.00,1234.00,1233.75,1233.75,0,3,3.00
09/07/2005,01:04,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,01:09,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,01:10,1233.75,1233.75,1233.75,1233.75,0,57,57.00
09/07/2005,01:11,1233.75,1234.00,1233.75,1233.75,11,26,37.00
09/07/2005,01:13,1233.75,1233.75,1233.75,1233.75,0,7,7.00
09/07/2005,01:14,1233.75,1233.75,1233.75,1233.75,0,43,43.00
09/07/2005,01:16,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/07/2005,01:19,1233.75,1234.00,1233.75,1234.00,42,8,50.00
09/07/2005,01:20,1234.00,1234.25,1234.00,1234.00,37,20,57.00
09/07/2005,01:21,1234.25,1234.50,1234.25,1234.50,41,0,41.00
09/07/2005,01:22,1234.25,1234.25,1234.25,1234.25,0,3,3.00
09/07/2005,01:23,1234.25,1234.25,1234.25,1234.25,0,70,70.00
09/07/2005,01:25,1234.25,1234.25,1234.25,1234.25,0,4,4.00
09/07/2005,01:28,1234.25,1234.25,1234.25,1234.25,0,12,12.00
09/07/2005,01:29,1234.25,1234.25,1234.25,1234.25,0,47,47.00
09/07/2005,01:30,1234.50,1234.50,1234.25,1234.25,100,52,152.00
09/07/2005,01:31,1234.25,1234.75,1234.25,1234.75,105,4,109.00
09/07/2005,01:32,1234.50,1234.50,1234.50,1234.50,0,47,47.00
09/07/2005,01:33,1234.25,1234.50,1234.25,1234.25,1,3,4.00
09/07/2005,01:36,1234.25,1234.25,1234.25,1234.25,0,4,4.00
09/07/2005,01:39,1234.25,1234.25,1234.25,1234.25,0,100,100.00
09/07/2005,01:40,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/07/2005,01:42,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/07/2005,01:44,1234.50,1234.50,1234.50,1234.50,50,0,50.00
09/07/2005,01:47,1234.50,1234.50,1234.50,1234.50,15,0,15.00
09/07/2005,01:49,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/07/2005,01:50,1234.25,1234.25,1234.25,1234.25,0,61,61.00
09/07/2005,01:52,1234.25,1234.25,1234.25,1234.25,0,14,14.00
09/07/2005,01:54,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/07/2005,01:58,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,01:59,1234.00,1234.25,1234.00,1234.25,2,1,3.00
09/07/2005,02:00,1234.00,1234.00,1234.00,1234.00,0,20,20.00
09/07/2005,02:01,1234.25,1234.25,1234.25,1234.25,78,0,78.00
09/07/2005,02:02,1234.50,1234.75,1234.25,1234.25,41,11,52.00
09/07/2005,02:03,1234.50,1234.75,1234.50,1234.50,105,4,109.00
09/07/2005,02:04,1234.50,1234.75,1234.50,1234.75,4,2,6.00
09/07/2005,02:05,1234.50,1234.50,1234.25,1234.50,5,36,41.00
09/07/2005,02:06,1234.50,1234.50,1234.25,1234.25,68,3,71.00
09/07/2005,02:07,1234.25,1234.25,1234.25,1234.25,0,21,21.00
09/07/2005,02:08,1234.00,1234.00,1233.75,1233.75,1,292,293.00
09/07/2005,02:09,1234.00,1234.00,1234.00,1234.00,56,0,56.00
09/07/2005,02:10,1234.00,1234.00,1233.75,1233.75,26,2,28.00
09/07/2005,02:11,1234.00,1234.00,1234.00,1234.00,16,0,16.00
09/07/2005,02:12,1234.00,1234.00,1234.00,1234.00,194,0,194.00
09/07/2005,02:13,1234.25,1234.25,1234.25,1234.25,110,0,110.00
09/07/2005,02:14,1234.00,1234.00,1233.75,1233.75,0,102,102.00
09/07/2005,02:15,1233.75,1235.00,1233.75,1234.75,611,64,675.00
09/07/2005,02:16,1234.75,1235.00,1234.75,1234.75,51,8,59.00
09/07/2005,02:17,1234.75,1234.75,1234.75,1234.75,0,76,76.00
09/07/2005,02:18,1234.75,1234.75,1234.75,1234.75,0,68,68.00
09/07/2005,02:19,1234.75,1234.75,1234.75,1234.75,0,33,33.00
09/07/2005,02:20,1234.50,1234.50,1234.50,1234.50,0,1,1.00
09/07/2005,02:21,1234.50,1234.75,1234.50,1234.75,16,12,28.00
09/07/2005,02:22,1234.75,1234.75,1234.75,1234.75,20,0,20.00
09/07/2005,02:23,1234.75,1234.75,1234.50,1234.75,22,2,24.00
09/07/2005,02:24,1234.75,1235.00,1234.75,1235.00,48,0,48.00
09/07/2005,02:25,1234.75,1234.75,1234.50,1234.50,1,158,159.00
09/07/2005,02:26,1234.50,1234.50,1234.25,1234.25,0,2,2.00
09/07/2005,02:27,1234.25,1234.50,1234.25,1234.50,1,84,85.00
09/07/2005,02:28,1234.25,1234.25,1234.25,1234.25,0,21,21.00
09/07/2005,02:29,1234.25,1234.25,1234.00,1234.25,16,23,39.00
09/07/2005,02:30,1234.25,1234.25,1234.25,1234.25,20,0,20.00
09/07/2005,02:31,1234.00,1234.00,1233.75,1233.75,0,140,140.00
09/07/2005,02:32,1234.00,1234.00,1234.00,1234.00,49,0,49.00
09/07/2005,02:33,1234.00,1234.00,1234.00,1234.00,98,0,98.00
09/07/2005,02:34,1234.00,1234.00,1234.00,1234.00,14,0,14.00
09/07/2005,02:35,1234.25,1234.25,1234.00,1234.00,3,116,119.00
09/07/2005,02:36,1234.00,1234.00,1233.75,1234.00,2,18,20.00
09/07/2005,02:37,1234.00,1234.00,1233.75,1233.75,3,2,5.00
09/07/2005,02:38,1234.00,1234.00,1233.50,1233.75,34,188,222.00
09/07/2005,02:39,1233.75,1234.00,1233.75,1234.00,6,0,6.00
09/07/2005,02:40,1233.75,1233.75,1233.75,1233.75,0,15,15.00
09/07/2005,02:41,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,02:43,1233.75,1233.75,1233.75,1233.75,0,70,70.00
09/07/2005,02:45,1233.75,1233.75,1233.50,1233.75,31,158,189.00
09/07/2005,02:46,1233.75,1233.75,1233.75,1233.75,28,0,28.00
09/07/2005,02:47,1233.75,1233.75,1233.75,1233.75,42,0,42.00
09/07/2005,02:49,1234.00,1234.00,1234.00,1234.00,30,0,30.00
09/07/2005,02:50,1234.00,1234.00,1234.00,1234.00,43,0,43.00
09/07/2005,02:51,1234.00,1234.00,1233.50,1233.50,35,71,106.00
09/07/2005,02:52,1233.75,1233.75,1233.50,1233.75,29,1,30.00
09/07/2005,02:54,1234.00,1234.25,1234.00,1234.25,156,0,156.00
09/07/2005,02:55,1234.00,1234.25,1234.00,1234.25,1,86,87.00
09/07/2005,02:56,1234.00,1234.25,1233.75,1234.00,126,124,250.00
09/07/2005,02:58,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/07/2005,03:00,1233.75,1234.00,1233.75,1234.00,3,5,8.00
09/07/2005,03:01,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/07/2005,03:02,1234.00,1234.00,1233.75,1233.75,32,4,36.00
09/07/2005,03:04,1234.00,1234.00,1234.00,1234.00,53,0,53.00
09/07/2005,03:05,1234.00,1234.00,1233.75,1233.75,43,9,52.00
09/07/2005,03:06,1234.00,1234.00,1233.75,1233.75,111,1,112.00
09/07/2005,03:07,1234.00,1234.00,1233.75,1233.75,2,45,47.00
09/07/2005,03:08,1234.00,1234.00,1234.00,1234.00,203,0,203.00
09/07/2005,03:09,1234.00,1234.25,1234.00,1234.25,11,0,11.00
09/07/2005,03:10,1234.25,1234.50,1234.25,1234.25,347,32,379.00
09/07/2005,03:11,1234.25,1234.50,1234.25,1234.50,2,12,14.00
09/07/2005,03:12,1234.25,1234.25,1234.25,1234.25,0,42,42.00
09/07/2005,03:13,1234.25,1234.50,1234.25,1234.50,202,60,262.00
09/07/2005,03:14,1234.25,1234.50,1234.25,1234.50,8,43,51.00
09/07/2005,03:15,1234.50,1234.50,1234.25,1234.50,271,53,324.00
09/07/2005,03:16,1234.25,1234.50,1234.25,1234.50,6,28,34.00
09/07/2005,03:17,1234.50,1234.50,1234.25,1234.25,31,30,61.00
09/07/2005,03:18,1234.50,1234.50,1234.25,1234.25,860,1,861.00
09/07/2005,03:19,1234.25,1234.50,1234.25,1234.25,410,6,416.00
09/07/2005,03:20,1234.50,1234.50,1234.00,1234.25,910,38,948.00
09/07/2005,03:21,1234.25,1234.25,1234.00,1234.00,55,117,172.00
09/07/2005,03:22,1234.00,1234.00,1233.75,1234.00,6,7,13.00
09/07/2005,03:23,1234.00,1234.00,1233.75,1234.00,56,1,57.00
09/07/2005,03:24,1234.00,1234.00,1234.00,1234.00,3,0,3.00
09/07/2005,03:26,1234.00,1234.25,1234.00,1234.25,2,0,2.00
09/07/2005,03:27,1234.00,1234.00,1234.00,1234.00,0,23,23.00
09/07/2005,03:28,1234.00,1234.00,1233.75,1234.00,1,162,163.00
09/07/2005,03:29,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/07/2005,03:31,1234.00,1234.00,1233.75,1233.75,5,1,6.00
09/07/2005,03:33,1233.75,1233.75,1233.75,1233.75,0,20,20.00
09/07/2005,03:34,1233.75,1233.75,1233.50,1233.75,3,74,77.00
09/07/2005,03:35,1233.75,1233.75,1233.50,1233.75,36,1,37.00
09/07/2005,03:36,1233.75,1233.75,1233.50,1233.75,26,72,98.00
09/07/2005,03:37,1233.75,1233.75,1233.50,1233.50,19,55,74.00
09/07/2005,03:38,1233.75,1233.75,1233.75,1233.75,20,0,20.00
09/07/2005,03:39,1233.75,1234.00,1233.75,1233.75,2,55,57.00
09/07/2005,03:40,1233.75,1233.75,1233.50,1233.50,0,24,24.00
09/07/2005,03:41,1233.75,1233.75,1233.75,1233.75,15,0,15.00
09/07/2005,03:42,1234.00,1234.00,1233.75,1233.75,1,50,51.00
09/07/2005,03:43,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,03:44,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,03:45,1233.75,1233.75,1233.75,1233.75,0,4,4.00
09/07/2005,03:46,1233.75,1233.75,1233.50,1233.50,0,53,53.00
09/07/2005,03:47,1233.50,1233.75,1233.50,1233.75,11,200,211.00
09/07/2005,03:48,1233.75,1233.75,1233.75,1233.75,10,0,10.00
09/07/2005,03:49,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/07/2005,03:50,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,03:52,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,03:54,1234.00,1234.00,1234.00,1234.00,6,0,6.00
09/07/2005,03:55,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,03:56,1234.00,1234.00,1234.00,1234.00,12,0,12.00
09/07/2005,03:58,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/07/2005,03:59,1234.00,1234.00,1233.75,1233.75,5,2,7.00
09/07/2005,04:00,1233.75,1233.75,1233.75,1233.75,0,46,46.00
09/07/2005,04:01,1233.75,1233.75,1233.50,1233.50,0,19,19.00
09/07/2005,04:02,1233.50,1233.75,1233.50,1233.75,5,2,7.00
09/07/2005,04:03,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,04:04,1233.75,1233.75,1233.75,1233.75,19,0,19.00
09/07/2005,04:06,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/07/2005,04:10,1233.75,1233.75,1233.50,1233.75,3,14,17.00
09/07/2005,04:11,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,04:12,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,04:13,1233.75,1233.75,1233.75,1233.75,10,0,10.00
09/07/2005,04:14,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,04:15,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,04:16,1233.50,1233.75,1233.50,1233.75,3,2,5.00
09/07/2005,04:17,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,04:18,1233.75,1233.75,1233.50,1233.50,2,1,3.00
09/07/2005,04:23,1233.75,1233.75,1233.75,1233.75,7,0,7.00
09/07/2005,04:26,1233.50,1233.50,1233.00,1233.25,10,387,397.00
09/07/2005,04:27,1233.25,1233.25,1233.00,1233.25,137,1,138.00
09/07/2005,04:28,1233.25,1233.25,1233.25,1233.25,7,0,7.00
09/07/2005,04:30,1233.25,1233.25,1233.25,1233.25,76,0,76.00
09/07/2005,04:31,1233.25,1233.25,1233.00,1233.25,59,1,60.00
09/07/2005,04:34,1233.50,1233.50,1233.50,1233.50,17,0,17.00
09/07/2005,04:37,1233.25,1233.25,1233.25,1233.25,0,28,28.00
09/07/2005,04:40,1233.25,1233.25,1233.25,1233.25,0,23,23.00
09/07/2005,04:41,1233.25,1233.25,1233.00,1233.00,0,3,3.00
09/07/2005,04:42,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/07/2005,04:43,1233.25,1233.25,1233.25,1233.25,4,0,4.00
09/07/2005,04:44,1233.25,1233.25,1233.00,1233.25,62,1,63.00
09/07/2005,04:45,1233.25,1233.25,1233.25,1233.25,6,0,6.00
09/07/2005,04:46,1233.25,1233.25,1233.00,1233.00,9,2,11.00
09/07/2005,04:47,1233.25,1233.25,1233.25,1233.25,15,0,15.00
09/07/2005,04:48,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/07/2005,04:49,1233.25,1233.25,1233.00,1233.00,15,1,16.00
09/07/2005,04:50,1233.25,1233.25,1233.00,1233.00,23,2,25.00
09/07/2005,04:51,1233.25,1233.25,1233.00,1233.00,3,2,5.00
09/07/2005,04:52,1233.50,1233.50,1233.00,1233.25,197,11,208.00
09/07/2005,04:53,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,04:55,1233.50,1233.50,1233.25,1233.25,1,6,7.00
09/07/2005,04:57,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,04:58,1233.50,1233.50,1233.25,1233.25,2,1,3.00
09/07/2005,04:59,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,05:01,1233.25,1233.50,1233.25,1233.50,124,5,129.00
09/07/2005,05:02,1233.50,1233.50,1233.50,1233.50,8,0,8.00
09/07/2005,05:03,1233.50,1233.50,1233.50,1233.50,35,0,35.00
09/07/2005,05:06,1233.50,1233.50,1233.50,1233.50,7,0,7.00
09/07/2005,05:07,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/07/2005,05:10,1233.75,1233.75,1233.25,1233.25,1,10,11.00
09/07/2005,05:11,1233.50,1233.75,1233.50,1233.50,10,5,15.00
09/07/2005,05:12,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,05:14,1233.50,1233.50,1233.50,1233.50,0,23,23.00
09/07/2005,05:17,1233.50,1233.50,1233.50,1233.50,0,3,3.00
09/07/2005,05:18,1233.75,1233.75,1233.50,1233.50,2,5,7.00
09/07/2005,05:21,1233.50,1233.50,1233.50,1233.50,0,6,6.00
09/07/2005,05:22,1233.50,1233.50,1233.50,1233.50,0,35,35.00
09/07/2005,05:24,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,05:25,1233.25,1233.25,1233.25,1233.25,0,101,101.00
09/07/2005,05:26,1233.25,1233.25,1233.25,1233.25,0,25,25.00
09/07/2005,05:27,1233.25,1233.50,1233.25,1233.50,1,84,85.00
09/07/2005,05:30,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,05:31,1233.50,1233.50,1233.50,1233.50,63,0,63.00
09/07/2005,05:33,1233.50,1233.50,1233.50,1233.50,11,0,11.00
09/07/2005,05:34,1233.75,1233.75,1233.75,1233.75,129,0,129.00
09/07/2005,05:35,1233.75,1233.75,1233.75,1233.75,7,0,7.00
09/07/2005,05:36,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,05:38,1233.50,1233.50,1233.50,1233.50,0,41,41.00
09/07/2005,05:39,1233.75,1233.75,1233.75,1233.75,50,0,50.00
09/07/2005,05:41,1233.75,1233.75,1233.75,1233.75,28,0,28.00
09/07/2005,05:42,1233.50,1233.50,1233.50,1233.50,0,21,21.00
09/07/2005,05:44,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,05:45,1233.75,1233.75,1233.50,1233.50,2,27,29.00
09/07/2005,05:46,1233.50,1233.50,1233.25,1233.50,1,2,3.00
09/07/2005,05:47,1233.50,1233.50,1233.25,1233.25,1,1,2.00
09/07/2005,05:49,1233.50,1233.50,1233.50,1233.50,5,0,5.00
09/07/2005,05:51,1233.25,1233.25,1233.25,1233.25,0,15,15.00
09/07/2005,05:53,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,05:54,1233.50,1233.50,1233.50,1233.50,4,0,4.00
09/07/2005,05:55,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,05:56,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,05:57,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,06:00,1233.25,1233.25,1233.00,1233.00,5,324,329.00
09/07/2005,06:01,1233.00,1233.00,1232.75,1233.00,41,174,215.00
09/07/2005,06:02,1233.00,1233.25,1233.00,1233.25,5,0,5.00
09/07/2005,06:03,1233.00,1233.00,1232.75,1233.00,15,34,49.00
09/07/2005,06:04,1233.00,1233.00,1233.00,1233.00,72,0,72.00
09/07/2005,06:05,1233.00,1233.00,1233.00,1233.00,106,0,106.00
09/07/2005,06:06,1233.00,1233.00,1233.00,1233.00,53,0,53.00
09/07/2005,06:07,1233.00,1233.25,1233.00,1233.00,25,19,44.00
09/07/2005,06:08,1233.00,1233.25,1233.00,1233.25,75,3,78.00
09/07/2005,06:09,1233.25,1233.25,1233.25,1233.25,14,0,14.00
09/07/2005,06:10,1233.25,1233.25,1233.25,1233.25,15,0,15.00
09/07/2005,06:11,1233.00,1233.25,1233.00,1233.25,4,2,6.00
09/07/2005,06:12,1233.25,1233.25,1233.00,1233.00,36,1,37.00
09/07/2005,06:13,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/07/2005,06:14,1233.25,1233.25,1233.25,1233.25,28,0,28.00
09/07/2005,06:15,1233.25,1233.25,1233.00,1233.00,79,1,80.00
09/07/2005,06:17,1233.25,1233.25,1233.00,1233.00,3,2,5.00
09/07/2005,06:18,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/07/2005,06:20,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/07/2005,06:21,1233.00,1233.25,1233.00,1233.25,5,10,15.00
09/07/2005,06:23,1233.25,1233.25,1233.25,1233.25,8,0,8.00
09/07/2005,06:25,1233.25,1233.25,1233.00,1233.00,1,1,2.00
09/07/2005,06:27,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/07/2005,06:28,1233.25,1233.25,1233.25,1233.25,12,0,12.00
09/07/2005,06:29,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/07/2005,06:30,1233.25,1233.25,1233.00,1233.00,1,1,2.00
09/07/2005,06:31,1233.25,1233.25,1233.25,1233.25,6,0,6.00
09/07/2005,06:32,1233.25,1233.25,1233.25,1233.25,2,0,2.00
09/07/2005,06:33,1233.25,1233.25,1233.25,1233.25,31,0,31.00
09/07/2005,06:34,1233.25,1233.25,1233.25,1233.25,3,0,3.00
09/07/2005,06:36,1233.25,1233.25,1233.25,1233.25,193,0,193.00
09/07/2005,06:37,1233.25,1233.25,1233.00,1233.25,3,2,5.00
09/07/2005,06:38,1233.25,1233.25,1233.00,1233.25,24,1,25.00
09/07/2005,06:39,1233.25,1233.25,1233.25,1233.25,30,0,30.00
09/07/2005,06:40,1233.25,1233.25,1233.25,1233.25,65,0,65.00
09/07/2005,06:41,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/07/2005,06:42,1233.25,1233.25,1233.25,1233.25,9,0,9.00
09/07/2005,06:43,1233.25,1233.25,1233.25,1233.25,53,0,53.00
09/07/2005,06:44,1233.50,1233.50,1233.25,1233.25,6,1,7.00
09/07/2005,06:45,1233.50,1233.50,1233.25,1233.50,251,2,253.00
09/07/2005,06:46,1233.50,1233.75,1233.50,1233.50,14,2,16.00
09/07/2005,06:47,1233.50,1233.50,1233.25,1233.50,136,87,223.00
09/07/2005,06:48,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,06:49,1233.75,1233.75,1233.75,1233.75,203,0,203.00
09/07/2005,06:50,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,06:51,1233.75,1233.75,1233.75,1233.75,96,0,96.00
09/07/2005,06:52,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,06:54,1234.00,1234.00,1233.75,1234.00,118,50,168.00
09/07/2005,06:55,1234.00,1234.00,1233.75,1233.75,7,4,11.00
09/07/2005,06:56,1234.00,1234.00,1233.75,1233.75,7,2,9.00
09/07/2005,06:57,1233.75,1234.00,1233.75,1234.00,4,3,7.00
09/07/2005,06:58,1234.00,1234.00,1234.00,1234.00,21,0,21.00
09/07/2005,06:59,1234.00,1234.00,1233.75,1234.00,15,3,18.00
09/07/2005,07:00,1233.75,1234.00,1233.75,1234.00,148,6,154.00
09/07/2005,07:01,1233.75,1234.00,1233.75,1234.00,3,2,5.00
09/07/2005,07:02,1234.00,1234.00,1233.75,1233.75,15,218,233.00
09/07/2005,07:03,1233.50,1233.75,1233.50,1233.75,1,1,2.00
09/07/2005,07:05,1233.50,1233.75,1233.50,1233.75,11,10,21.00
09/07/2005,07:06,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/07/2005,07:08,1233.50,1233.75,1233.50,1233.50,1,245,246.00
09/07/2005,07:09,1233.75,1233.75,1233.50,1233.50,3,140,143.00
09/07/2005,07:10,1233.25,1233.50,1233.25,1233.50,1,1,2.00
09/07/2005,07:11,1233.50,1233.50,1233.50,1233.50,21,0,21.00
09/07/2005,07:12,1233.25,1233.50,1233.25,1233.50,156,10,166.00
09/07/2005,07:13,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,07:14,1233.50,1233.50,1233.25,1233.50,171,1,172.00
09/07/2005,07:15,1233.75,1233.75,1233.50,1233.50,2,1,3.00
09/07/2005,07:16,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/07/2005,07:17,1233.75,1233.75,1233.50,1233.50,2,2,4.00
09/07/2005,07:18,1233.75,1233.75,1233.75,1233.75,13,0,13.00
09/07/2005,07:19,1233.50,1233.75,1233.50,1233.75,45,1,46.00
09/07/2005,07:20,1233.75,1233.75,1233.50,1233.75,12,2,14.00
09/07/2005,07:21,1233.75,1233.75,1233.50,1233.75,5,10,15.00
09/07/2005,07:22,1233.75,1233.75,1233.75,1233.75,3,0,3.00
09/07/2005,07:23,1233.50,1233.50,1233.50,1233.50,0,2,2.00
09/07/2005,07:24,1233.50,1233.75,1233.50,1233.75,100,2,102.00
09/07/2005,07:25,1233.75,1233.75,1233.75,1233.75,241,0,241.00
09/07/2005,07:26,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/07/2005,07:27,1233.75,1233.75,1233.75,1233.75,7,0,7.00
09/07/2005,07:28,1233.75,1233.75,1233.75,1233.75,4,0,4.00
09/07/2005,07:29,1233.75,1233.75,1233.75,1233.75,4,0,4.00
09/07/2005,07:30,1233.50,1233.50,1233.50,1233.50,0,14,14.00
09/07/2005,07:31,1233.50,1233.50,1232.75,1233.00,119,1270,1389.00
09/07/2005,07:32,1233.00,1233.00,1232.75,1232.75,31,408,439.00
09/07/2005,07:33,1232.75,1232.75,1232.75,1232.75,0,117,117.00
09/07/2005,07:34,1233.00,1233.00,1232.50,1232.50,8,188,196.00
09/07/2005,07:35,1232.50,1232.75,1232.25,1232.50,460,625,1085.00
09/07/2005,07:36,1232.50,1232.50,1232.25,1232.50,235,4,239.00
09/07/2005,07:37,1232.50,1232.75,1232.50,1232.50,16,2,18.00
09/07/2005,07:38,1232.50,1233.00,1232.50,1232.75,147,42,189.00
09/07/2005,07:39,1232.75,1233.00,1232.75,1232.75,1,116,117.00
09/07/2005,07:40,1232.75,1233.00,1232.75,1232.75,1,39,40.00
09/07/2005,07:41,1232.75,1232.75,1232.75,1232.75,0,29,29.00
09/07/2005,07:42,1232.75,1233.00,1232.75,1233.00,8,1,9.00
09/07/2005,07:43,1233.00,1233.00,1232.75,1232.75,6,2,8.00
09/07/2005,07:44,1233.00,1233.00,1233.00,1233.00,3,0,3.00
09/07/2005,07:45,1232.75,1232.75,1232.50,1232.50,0,233,233.00
09/07/2005,07:46,1232.50,1232.75,1232.50,1232.75,55,2,57.00
09/07/2005,07:47,1232.75,1232.75,1232.50,1232.75,260,2,262.00
09/07/2005,07:48,1232.50,1232.75,1232.50,1232.50,6,295,301.00
09/07/2005,07:49,1232.50,1232.50,1232.25,1232.50,42,93,135.00
09/07/2005,07:50,1232.50,1232.75,1232.50,1232.50,187,10,197.00
09/07/2005,07:51,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/07/2005,07:52,1232.50,1232.75,1232.50,1232.75,284,1,285.00
09/07/2005,07:53,1232.75,1232.75,1232.50,1232.50,19,1,20.00
09/07/2005,07:54,1232.75,1232.75,1232.50,1232.50,131,12,143.00
09/07/2005,07:55,1232.50,1232.75,1232.50,1232.75,59,51,110.00
09/07/2005,07:56,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/07/2005,07:57,1232.75,1232.75,1232.50,1232.50,2,4,6.00
09/07/2005,07:58,1232.50,1232.75,1232.50,1232.75,4,1,5.00
09/07/2005,07:59,1232.50,1232.75,1232.50,1232.75,204,3,207.00
09/07/2005,08:00,1232.75,1233.00,1232.75,1232.75,320,4,324.00
09/07/2005,08:01,1232.75,1233.00,1232.75,1233.00,1,3,4.00
09/07/2005,08:02,1233.00,1233.00,1233.00,1233.00,176,0,176.00
09/07/2005,08:03,1233.00,1233.00,1232.75,1232.75,18,151,169.00
09/07/2005,08:04,1232.75,1232.75,1232.75,1232.75,0,9,9.00
09/07/2005,08:05,1232.75,1232.75,1232.75,1232.75,0,45,45.00
09/07/2005,08:06,1232.75,1233.00,1232.75,1232.75,5,171,176.00
09/07/2005,08:07,1232.75,1233.00,1232.75,1233.00,58,20,78.00
09/07/2005,08:08,1233.00,1233.00,1233.00,1233.00,8,0,8.00
09/07/2005,08:09,1233.00,1233.00,1232.75,1233.00,6,6,12.00
09/07/2005,08:10,1233.00,1233.00,1232.75,1232.75,16,61,77.00
09/07/2005,08:11,1233.00,1233.00,1232.75,1232.75,5,8,13.00
09/07/2005,08:12,1232.75,1233.00,1232.75,1232.75,9,289,298.00
09/07/2005,08:13,1232.75,1232.75,1232.75,1232.75,0,46,46.00
09/07/2005,08:14,1232.75,1232.75,1232.50,1232.50,5,540,545.00
09/07/2005,08:15,1232.75,1232.75,1232.50,1232.75,143,6,149.00
09/07/2005,08:16,1232.50,1232.75,1232.50,1232.75,5,15,20.00
09/07/2005,08:17,1232.75,1232.75,1232.50,1232.75,99,3,102.00
09/07/2005,08:18,1232.50,1232.75,1232.50,1232.75,9,50,59.00
09/07/2005,08:19,1232.50,1232.75,1232.50,1232.50,112,6,118.00
09/07/2005,08:20,1232.75,1232.75,1232.75,1232.75,224,0,224.00
09/07/2005,08:21,1233.00,1233.00,1232.75,1232.75,10,7,17.00
09/07/2005,08:22,1232.75,1233.00,1232.75,1232.75,2,16,18.00
09/07/2005,08:23,1233.00,1233.00,1232.75,1232.75,108,191,299.00
09/07/2005,08:24,1232.75,1233.00,1232.75,1233.00,5,3,8.00
09/07/2005,08:25,1232.75,1233.00,1232.75,1233.00,20,1,21.00
09/07/2005,08:26,1233.00,1233.00,1232.75,1233.00,6,11,17.00
09/07/2005,08:27,1232.75,1233.00,1232.75,1233.00,67,79,146.00
09/07/2005,08:28,1233.00,1233.00,1233.00,1233.00,130,0,130.00
09/07/2005,08:29,1233.00,1233.25,1233.00,1233.00,127,217,344.00
09/07/2005,08:30,1233.00,1233.25,1233.00,1233.00,545,122,667.00
09/07/2005,08:31,1233.25,1233.50,1233.00,1233.00,519,941,1460.00
09/07/2005,08:32,1233.25,1233.25,1233.00,1233.25,708,263,971.00
09/07/2005,08:33,1233.25,1233.25,1232.75,1233.00,748,1056,1804.00
09/07/2005,08:34,1233.25,1233.50,1233.00,1233.25,1176,1133,2309.00
09/07/2005,08:35,1233.50,1233.75,1233.25,1233.50,906,470,1376.00
09/07/2005,08:36,1233.50,1233.75,1233.50,1233.50,1455,1638,3093.00
09/07/2005,08:37,1233.75,1233.75,1233.25,1233.50,865,923,1788.00
09/07/2005,08:38,1233.50,1233.50,1233.00,1233.25,227,982,1209.00
09/07/2005,08:39,1233.25,1233.50,1233.00,1233.25,515,420,935.00
09/07/2005,08:40,1233.00,1233.50,1233.00,1233.25,594,330,924.00
09/07/2005,08:41,1233.25,1233.75,1233.00,1233.75,1673,136,1809.00
09/07/2005,08:42,1233.75,1233.75,1233.25,1233.25,423,2182,2605.00
09/07/2005,08:43,1233.25,1233.25,1232.50,1232.75,558,2013,2571.00
09/07/2005,08:44,1232.75,1233.25,1232.75,1232.75,352,412,764.00
09/07/2005,08:45,1232.75,1233.00,1232.50,1232.50,168,676,844.00
09/07/2005,08:46,1232.50,1233.00,1232.25,1232.75,1336,2127,3463.00
09/07/2005,08:47,1232.50,1233.25,1232.50,1233.25,1290,458,1748.00
09/07/2005,08:48,1233.25,1233.75,1233.00,1233.50,2094,167,2261.00
09/07/2005,08:49,1233.50,1234.00,1233.50,1233.75,1621,727,2348.00
09/07/2005,08:50,1233.75,1233.75,1233.00,1233.50,602,2250,2852.00
09/07/2005,08:51,1233.50,1233.50,1233.25,1233.50,252,760,1012.00
09/07/2005,08:52,1233.25,1233.50,1232.50,1232.75,892,2582,3474.00
09/07/2005,08:53,1232.75,1233.00,1232.25,1232.25,360,3025,3385.00
09/07/2005,08:54,1232.25,1232.50,1231.50,1232.00,4198,6044,10242.00
09/07/2005,08:55,1232.00,1232.25,1232.00,1232.00,1031,493,1524.00
09/07/2005,08:56,1232.25,1232.75,1232.00,1232.75,1844,1299,3143.00
09/07/2005,08:57,1232.50,1233.00,1232.25,1232.25,1018,1031,2049.00
09/07/2005,08:58,1232.25,1232.25,1231.75,1232.00,394,1853,2247.00
09/07/2005,08:59,1232.00,1232.50,1232.00,1232.25,216,225,441.00
09/07/2005,09:00,1232.25,1232.50,1232.25,1232.50,1251,51,1302.00
09/07/2005,09:01,1232.50,1232.75,1232.00,1232.50,1759,642,2401.00
09/07/2005,09:02,1232.50,1232.50,1232.00,1232.25,600,1128,1728.00
09/07/2005,09:03,1232.00,1233.00,1232.00,1232.50,1679,376,2055.00
09/07/2005,09:04,1232.75,1232.75,1232.50,1232.75,1134,70,1204.00
09/07/2005,09:05,1233.00,1233.00,1232.00,1232.00,454,1128,1582.00
09/07/2005,09:06,1232.00,1232.75,1231.75,1232.75,878,695,1573.00
09/07/2005,09:07,1232.75,1232.75,1232.00,1232.00,514,1384,1898.00
09/07/2005,09:08,1232.00,1232.50,1232.00,1232.50,546,516,1062.00
09/07/2005,09:09,1232.25,1232.50,1231.75,1231.75,47,1397,1444.00
09/07/2005,09:10,1231.75,1232.00,1231.50,1231.50,961,3685,4646.00
09/07/2005,09:11,1231.75,1232.25,1231.50,1232.00,1576,1406,2982.00
09/07/2005,09:12,1232.25,1232.75,1231.75,1232.25,1538,657,2195.00
09/07/2005,09:13,1232.25,1232.50,1232.00,1232.25,204,433,637.00
09/07/2005,09:14,1232.25,1232.25,1231.50,1231.75,740,1920,2660.00
09/07/2005,09:15,1231.75,1232.00,1231.25,1232.00,627,2130,2757.00
09/07/2005,09:16,1231.75,1232.00,1231.25,1231.50,2448,2878,5326.00
09/07/2005,09:17,1231.25,1231.75,1231.25,1231.50,855,1907,2762.00
09/07/2005,09:18,1231.50,1232.00,1231.50,1231.75,739,1427,2166.00
09/07/2005,09:19,1231.75,1232.00,1231.50,1231.75,752,358,1110.00
09/07/2005,09:20,1231.50,1232.00,1231.50,1232.00,928,544,1472.00
09/07/2005,09:21,1232.00,1232.25,1231.50,1231.75,414,778,1192.00
09/07/2005,09:22,1231.75,1232.00,1231.50,1231.75,331,1333,1664.00
09/07/2005,09:23,1231.75,1232.00,1231.50,1231.75,940,575,1515.00
09/07/2005,09:24,1232.00,1232.25,1231.75,1232.25,897,653,1550.00
09/07/2005,09:25,1232.25,1232.50,1231.75,1231.75,714,1993,2707.00
09/07/2005,09:26,1232.00,1232.50,1231.75,1232.25,850,639,1489.00
09/07/2005,09:27,1232.50,1232.50,1232.00,1232.00,226,1083,1309.00
09/07/2005,09:28,1232.00,1232.25,1231.75,1232.00,577,811,1388.00
09/07/2005,09:29,1232.00,1232.25,1231.75,1232.00,1075,122,1197.00
09/07/2005,09:30,1232.00,1232.00,1231.50,1232.00,980,1616,2596.00
09/07/2005,09:31,1232.00,1232.00,1231.50,1232.00,1078,959,2037.00
09/07/2005,09:32,1232.00,1232.25,1232.00,1232.25,577,228,805.00
09/07/2005,09:33,1232.25,1233.00,1232.00,1232.50,2291,878,3169.00
09/07/2005,09:34,1232.75,1233.00,1232.25,1232.25,640,1096,1736.00
09/07/2005,09:35,1232.25,1232.75,1232.25,1232.75,568,145,713.00
09/07/2005,09:36,1232.75,1233.00,1232.50,1233.00,778,173,951.00
09/07/2005,09:37,1233.00,1233.25,1232.50,1233.25,1036,995,2031.00
09/07/2005,09:38,1233.00,1233.75,1233.00,1233.75,3024,474,3498.00
09/07/2005,09:39,1233.75,1233.75,1233.25,1233.50,1003,1181,2184.00
09/07/2005,09:40,1233.50,1233.50,1233.00,1233.25,245,994,1239.00
09/07/2005,09:41,1233.50,1234.00,1233.25,1233.75,1448,875,2323.00
09/07/2005,09:42,1233.75,1234.50,1233.75,1234.50,3227,1507,4734.00
09/07/2005,09:43,1234.25,1234.50,1233.50,1233.75,713,3092,3805.00
09/07/2005,09:44,1233.75,1234.00,1233.50,1234.00,886,539,1425.00
09/07/2005,09:45,1234.00,1234.00,1233.50,1233.75,247,640,887.00
09/07/2005,09:46,1233.75,1234.00,1233.50,1233.75,910,100,1010.00
09/07/2005,09:47,1233.75,1234.00,1233.50,1233.50,285,347,632.00
09/07/2005,09:48,1233.50,1233.75,1233.25,1233.25,646,2861,3507.00
09/07/2005,09:49,1233.25,1233.75,1233.25,1233.50,555,471,1026.00
09/07/2005,09:50,1233.50,1233.50,1233.00,1233.25,122,1153,1275.00
09/07/2005,09:51,1233.25,1233.50,1233.00,1233.50,713,20,733.00
09/07/2005,09:52,1233.50,1233.75,1233.25,1233.75,606,195,801.00
09/07/2005,09:53,1233.50,1233.75,1233.25,1233.50,251,1334,1585.00
09/07/2005,09:54,1233.50,1234.50,1233.25,1234.25,3068,174,3242.00
09/07/2005,09:55,1234.25,1234.75,1234.00,1234.25,1374,1924,3298.00
09/07/2005,09:56,1234.25,1234.75,1234.25,1234.50,1491,651,2142.00
09/07/2005,09:57,1234.50,1234.50,1234.00,1234.00,131,710,841.00
09/07/2005,09:58,1234.00,1234.25,1233.75,1234.00,683,1852,2535.00
09/07/2005,09:59,1234.25,1234.25,1233.75,1234.25,1272,444,1716.00
09/07/2005,10:00,1234.00,1234.75,1234.00,1234.75,2435,149,2584.00
09/07/2005,10:01,1234.75,1235.00,1234.25,1234.50,1360,1467,2827.00
09/07/2005,10:02,1234.50,1235.00,1234.50,1234.75,1316,632,1948.00
09/07/2005,10:03,1234.75,1235.50,1234.75,1235.50,6050,2158,8208.00
09/07/2005,10:04,1235.50,1235.75,1235.25,1235.50,2857,1181,4038.00
09/07/2005,10:05,1235.50,1236.25,1235.50,1235.50,4562,2898,7460.00
09/07/2005,10:06,1235.75,1235.75,1235.25,1235.50,984,1506,2490.00
09/07/2005,10:07,1235.50,1235.50,1235.00,1235.00,1316,2147,3463.00
09/07/2005,10:08,1235.00,1235.25,1234.75,1235.00,905,2118,3023.00
09/07/2005,10:09,1234.75,1235.25,1234.75,1235.00,407,1031,1438.00
09/07/2005,10:10,1235.00,1235.25,1234.75,1235.25,1025,589,1614.00
09/07/2005,10:11,1235.00,1235.25,1234.50,1234.50,50,1537,1587.00
09/07/2005,10:12,1234.50,1234.75,1234.25,1234.50,1628,2174,3802.00
09/07/2005,10:13,1234.50,1234.75,1234.25,1234.75,1602,94,1696.00
09/07/2005,10:14,1234.50,1234.50,1234.25,1234.50,709,500,1209.00
09/07/2005,10:15,1234.50,1234.50,1234.00,1234.00,583,1158,1741.00
09/07/2005,10:16,1234.00,1234.50,1234.00,1234.25,561,376,937.00
09/07/2005,10:17,1234.00,1234.25,1234.00,1234.25,843,112,955.00
09/07/2005,10:18,1234.25,1234.25,1233.25,1233.50,495,5184,5679.00
09/07/2005,10:19,1233.50,1234.00,1233.25,1233.75,2034,258,2292.00
09/07/2005,10:20,1233.75,1233.75,1232.75,1232.75,447,3453,3900.00
09/07/2005,10:21,1233.00,1233.50,1232.75,1233.25,2046,1255,3301.00
09/07/2005,10:22,1233.50,1233.50,1233.25,1233.25,386,747,1133.00
09/07/2005,10:23,1233.25,1233.50,1233.00,1233.50,668,342,1010.00
09/07/2005,10:24,1233.50,1233.75,1233.50,1233.50,681,204,885.00
09/07/2005,10:25,1233.50,1233.75,1233.50,1233.50,28,44,72.00
09/07/2005,10:26,1233.75,1233.75,1233.25,1233.50,577,1058,1635.00
09/07/2005,10:27,1233.50,1233.75,1233.25,1233.50,391,498,889.00
09/07/2005,10:28,1233.50,1233.75,1233.00,1233.00,105,1546,1651.00
09/07/2005,10:29,1233.25,1233.50,1233.00,1233.25,136,349,485.00
09/07/2005,10:30,1233.50,1233.50,1233.25,1233.50,113,101,214.00
09/07/2005,10:31,1233.25,1233.50,1233.00,1233.25,161,1134,1295.00
09/07/2005,10:32,1233.25,1233.50,1233.00,1233.50,193,8,201.00
09/07/2005,10:33,1233.50,1233.75,1233.25,1233.50,271,409,680.00
09/07/2005,10:34,1233.50,1233.75,1233.50,1233.50,27,578,605.00
09/07/2005,10:35,1233.25,1233.50,1233.25,1233.50,157,8,165.00
09/07/2005,10:36,1233.50,1233.75,1233.25,1233.75,122,149,271.00
09/07/2005,10:37,1233.50,1233.75,1233.50,1233.50,348,254,602.00
09/07/2005,10:38,1233.50,1234.00,1233.50,1233.75,397,362,759.00
09/07/2005,10:39,1233.75,1234.00,1233.50,1233.75,286,128,414.00
09/07/2005,10:40,1234.00,1234.25,1233.75,1234.00,629,216,845.00
09/07/2005,10:41,1234.00,1234.00,1233.75,1234.00,142,1,143.00
09/07/2005,10:42,1234.00,1234.00,1233.50,1233.50,143,388,531.00
09/07/2005,10:43,1233.75,1233.75,1233.50,1233.50,88,119,207.00
09/07/2005,10:44,1233.75,1234.00,1233.50,1234.00,298,21,319.00
09/07/2005,10:45,1234.00,1234.50,1234.00,1234.25,979,275,1254.00
09/07/2005,10:46,1234.25,1234.25,1234.00,1234.25,873,48,921.00
09/07/2005,10:47,1234.25,1234.50,1234.00,1234.25,46,254,300.00
09/07/2005,10:48,1234.00,1234.50,1234.00,1234.25,336,249,585.00
09/07/2005,10:49,1234.25,1234.25,1234.00,1234.00,118,12,130.00
09/07/2005,10:50,1234.25,1234.25,1234.00,1234.00,39,17,56.00
09/07/2005,10:51,1234.00,1234.00,1233.75,1233.75,65,636,701.00
09/07/2005,10:52,1234.00,1234.25,1233.75,1234.00,891,49,940.00
09/07/2005,10:53,1234.25,1234.25,1233.75,1233.75,114,409,523.00
09/07/2005,10:54,1233.75,1234.25,1233.75,1234.00,440,178,618.00
09/07/2005,10:55,1234.00,1234.25,1234.00,1234.00,60,59,119.00
09/07/2005,10:56,1234.00,1234.50,1234.00,1234.25,435,752,1187.00
09/07/2005,10:57,1234.25,1234.25,1234.00,1234.25,22,115,137.00
09/07/2005,10:58,1234.25,1234.50,1234.00,1234.50,426,259,685.00
09/07/2005,10:59,1234.50,1234.50,1234.00,1234.25,127,388,515.00
09/07/2005,11:00,1234.25,1234.25,1233.75,1233.75,31,917,948.00
09/07/2005,11:01,1233.75,1234.00,1233.75,1233.75,54,259,313.00
09/07/2005,11:02,1233.75,1233.75,1233.50,1233.50,30,43,73.00
09/07/2005,11:03,1233.50,1233.75,1233.50,1233.75,44,9,53.00
09/07/2005,11:04,1233.50,1233.75,1233.50,1233.50,540,14,554.00
09/07/2005,11:05,1233.50,1233.75,1233.50,1233.75,23,197,220.00
09/07/2005,11:06,1233.75,1233.75,1233.50,1233.75,242,80,322.00
09/07/2005,11:07,1233.75,1233.75,1233.50,1233.75,122,58,180.00
09/07/2005,11:08,1233.75,1234.00,1233.50,1234.00,556,10,566.00
09/07/2005,11:09,1234.00,1234.00,1233.75,1233.75,38,64,102.00
09/07/2005,11:10,1234.00,1234.50,1233.75,1234.00,735,83,818.00
09/07/2005,11:11,1234.25,1234.25,1234.00,1234.25,57,8,65.00
09/07/2005,11:12,1234.00,1234.00,1233.75,1234.00,821,503,1324.00
09/07/2005,11:13,1234.00,1234.00,1233.75,1233.75,179,100,279.00
09/07/2005,11:14,1234.00,1234.00,1233.75,1233.75,24,220,244.00
09/07/2005,11:15,1234.00,1234.00,1233.75,1234.00,381,1,382.00
09/07/2005,11:16,1234.00,1234.25,1234.00,1234.25,233,1,234.00
09/07/2005,11:17,1234.25,1234.25,1234.00,1234.25,123,133,256.00
09/07/2005,11:18,1234.00,1234.25,1234.00,1234.00,35,2,37.00
09/07/2005,11:19,1234.25,1234.25,1234.00,1234.25,26,2,28.00
09/07/2005,11:20,1234.25,1234.25,1234.00,1234.00,212,10,222.00
09/07/2005,11:21,1234.00,1234.50,1234.00,1234.50,347,12,359.00
09/07/2005,11:22,1234.50,1234.50,1234.25,1234.50,27,14,41.00
09/07/2005,11:23,1234.50,1234.50,1234.00,1234.00,1,698,699.00
09/07/2005,11:24,1234.25,1234.25,1234.25,1234.25,502,0,502.00
09/07/2005,11:25,1234.25,1234.50,1234.25,1234.25,24,173,197.00
09/07/2005,11:26,1234.25,1234.25,1234.00,1234.00,62,91,153.00
09/07/2005,11:27,1234.00,1234.50,1234.00,1234.25,267,103,370.00
09/07/2005,11:28,1234.25,1234.50,1234.25,1234.25,23,352,375.00
09/07/2005,11:29,1234.25,1234.50,1234.00,1234.25,244,302,546.00
09/07/2005,11:30,1234.25,1234.25,1234.00,1234.25,421,21,442.00
09/07/2005,11:31,1234.25,1234.50,1234.00,1234.25,457,26,483.00
09/07/2005,11:32,1234.25,1234.50,1234.25,1234.25,6,19,25.00
09/07/2005,11:33,1234.50,1234.75,1234.25,1234.75,796,22,818.00
09/07/2005,11:34,1234.75,1235.00,1234.50,1235.00,1327,74,1401.00
09/07/2005,11:35,1235.00,1235.50,1234.75,1235.25,1067,900,1967.00
09/07/2005,11:36,1235.25,1235.25,1235.00,1235.00,21,90,111.00
09/07/2005,11:37,1235.25,1235.25,1234.75,1235.00,171,415,586.00
09/07/2005,11:38,1234.75,1235.00,1234.50,1234.50,39,326,365.00
09/07/2005,11:39,1234.50,1235.00,1234.50,1234.75,304,63,367.00
09/07/2005,11:40,1235.00,1235.00,1234.75,1235.00,9,12,21.00
09/07/2005,11:41,1235.00,1235.00,1234.25,1234.50,105,1225,1330.00
09/07/2005,11:42,1234.25,1234.75,1234.25,1234.50,143,598,741.00
09/07/2005,11:43,1234.50,1234.50,1234.25,1234.50,56,322,378.00
09/07/2005,11:44,1234.50,1234.50,1234.25,1234.50,53,213,266.00
09/07/2005,11:45,1234.50,1234.50,1234.25,1234.25,28,185,213.00
09/07/2005,11:46,1234.50,1234.50,1234.00,1234.00,236,931,1167.00
09/07/2005,11:47,1234.25,1234.25,1234.00,1234.00,179,10,189.00
09/07/2005,11:48,1234.00,1234.50,1234.00,1234.25,435,157,592.00
09/07/2005,11:49,1234.50,1234.50,1234.25,1234.50,11,7,18.00
09/07/2005,11:50,1234.50,1234.50,1234.50,1234.50,42,0,42.00
09/07/2005,11:51,1234.50,1234.75,1234.50,1234.75,688,8,696.00
09/07/2005,11:52,1234.50,1234.75,1234.50,1234.50,5,2,7.00
09/07/2005,11:53,1234.75,1234.75,1234.50,1234.50,10,5,15.00
09/07/2005,11:54,1234.75,1235.25,1234.50,1235.00,736,620,1356.00
09/07/2005,11:55,1234.75,1235.00,1234.50,1234.75,25,365,390.00
09/07/2005,11:56,1234.50,1234.75,1234.50,1234.75,16,44,60.00
09/07/2005,11:57,1234.75,1235.00,1234.50,1235.00,365,24,389.00
09/07/2005,11:58,1235.00,1235.25,1234.75,1235.25,311,252,563.00
09/07/2005,11:59,1235.00,1235.25,1234.75,1235.00,21,97,118.00
09/07/2005,12:00,1235.00,1235.00,1234.75,1235.00,23,77,100.00
09/07/2005,12:01,1235.00,1235.00,1233.75,1234.00,584,3957,4541.00
09/07/2005,12:02,1234.00,1234.25,1233.75,1234.00,463,964,1427.00
09/07/2005,12:03,1233.75,1234.50,1233.75,1234.25,497,725,1222.00
09/07/2005,12:04,1234.25,1234.75,1234.00,1234.50,292,393,685.00
09/07/2005,12:05,1234.50,1235.50,1234.50,1235.25,1916,349,2265.00
09/07/2005,12:06,1235.50,1235.75,1234.75,1234.75,1231,1239,2470.00
09/07/2005,12:07,1234.75,1235.00,1234.75,1235.00,69,44,113.00
09/07/2005,12:08,1234.75,1235.00,1234.50,1234.75,91,261,352.00
09/07/2005,12:09,1234.75,1235.50,1234.75,1235.25,634,158,792.00
09/07/2005,12:10,1235.00,1235.25,1235.00,1235.00,13,130,143.00
09/07/2005,12:11,1235.00,1235.50,1235.00,1235.25,438,159,597.00
09/07/2005,12:12,1235.25,1235.50,1235.25,1235.50,133,272,405.00
09/07/2005,12:13,1235.50,1235.50,1235.25,1235.50,285,231,516.00
09/07/2005,12:14,1235.50,1236.50,1235.25,1236.50,3925,924,4849.00
09/07/2005,12:15,1236.25,1236.50,1235.50,1235.75,465,1520,1985.00
09/07/2005,12:16,1235.75,1236.00,1235.50,1235.75,189,295,484.00
09/07/2005,12:17,1236.00,1236.00,1235.75,1236.00,1020,198,1218.00
09/07/2005,12:18,1235.75,1236.50,1235.75,1236.00,998,605,1603.00
09/07/2005,12:19,1236.25,1236.25,1235.25,1235.75,427,1417,1844.00
09/07/2005,12:20,1235.50,1235.75,1235.25,1235.25,711,958,1669.00
09/07/2005,12:21,1235.25,1235.75,1235.25,1235.50,512,194,706.00
09/07/2005,12:22,1235.50,1235.75,1235.00,1235.25,294,796,1090.00
09/07/2005,12:23,1235.25,1235.50,1235.00,1235.25,198,561,759.00
09/07/2005,12:24,1235.25,1235.50,1235.00,1235.25,430,445,875.00
09/07/2005,12:25,1235.50,1235.50,1235.00,1235.00,16,617,633.00
09/07/2005,12:26,1235.00,1235.50,1235.00,1235.25,371,341,712.00
09/07/2005,12:27,1235.25,1235.50,1235.00,1235.25,881,632,1513.00
09/07/2005,12:28,1235.25,1235.25,1235.00,1235.00,285,778,1063.00
09/07/2005,12:29,1235.00,1235.00,1234.25,1234.25,464,2056,2520.00
09/07/2005,12:30,1234.50,1234.50,1234.00,1234.00,777,1172,1949.00
09/07/2005,12:31,1234.25,1234.50,1234.00,1234.25,688,86,774.00
09/07/2005,12:32,1234.50,1234.50,1234.00,1234.25,466,819,1285.00
09/07/2005,12:33,1234.00,1234.25,1234.00,1234.00,156,29,185.00
09/07/2005,12:34,1234.25,1234.25,1233.50,1233.75,356,1880,2236.00
09/07/2005,12:35,1233.75,1234.00,1233.75,1234.00,133,21,154.00
09/07/2005,12:36,1234.00,1234.25,1233.75,1233.75,441,302,743.00
09/07/2005,12:37,1234.00,1234.00,1233.75,1234.00,127,11,138.00
09/07/2005,12:38,1233.75,1234.25,1233.75,1234.25,229,195,424.00
09/07/2005,12:39,1234.25,1234.25,1233.75,1233.75,720,362,1082.00
09/07/2005,12:40,1234.00,1234.50,1234.00,1234.00,490,356,846.00
09/07/2005,12:41,1234.25,1234.25,1234.00,1234.25,279,7,286.00
09/07/2005,12:42,1234.25,1234.50,1234.00,1234.25,157,88,245.00
09/07/2005,12:43,1234.25,1234.75,1234.00,1234.75,1197,113,1310.00
09/07/2005,12:44,1234.75,1234.75,1234.25,1234.50,122,533,655.00
09/07/2005,12:45,1234.75,1234.75,1234.25,1234.50,36,410,446.00
09/07/2005,12:46,1234.50,1234.75,1234.50,1234.75,623,4,627.00
09/07/2005,12:47,1234.75,1235.00,1234.75,1235.00,310,227,537.00
09/07/2005,12:48,1234.75,1235.00,1234.75,1234.75,65,83,148.00
09/07/2005,12:49,1234.75,1235.00,1234.50,1234.75,651,544,1195.00
09/07/2005,12:50,1234.75,1235.25,1234.75,1235.00,367,387,754.00
09/07/2005,12:51,1235.00,1235.00,1234.75,1234.75,84,86,170.00
09/07/2005,12:52,1235.00,1235.00,1234.75,1234.75,675,18,693.00
09/07/2005,12:53,1234.75,1235.00,1234.75,1235.00,33,61,94.00
09/07/2005,12:54,1234.75,1235.25,1234.75,1235.00,253,239,492.00
09/07/2005,12:55,1235.25,1235.25,1235.00,1235.00,13,136,149.00
09/07/2005,12:56,1235.25,1235.75,1235.00,1235.25,1744,537,2281.00
09/07/2005,12:57,1235.25,1235.50,1235.25,1235.50,6,199,205.00
09/07/2005,12:58,1235.50,1235.75,1235.25,1235.75,995,517,1512.00
09/07/2005,12:59,1235.50,1235.75,1235.25,1235.50,431,322,753.00
09/07/2005,13:00,1235.50,1235.50,1235.25,1235.50,64,801,865.00
09/07/2005,13:01,1235.50,1236.00,1235.25,1235.50,925,472,1397.00
09/07/2005,13:02,1235.50,1235.75,1235.25,1235.50,770,1171,1941.00
09/07/2005,13:03,1235.75,1235.75,1235.50,1235.50,123,126,249.00
09/07/2005,13:04,1235.50,1235.50,1234.50,1234.75,698,1718,2416.00
09/07/2005,13:05,1234.75,1235.50,1234.75,1235.25,823,811,1634.00
09/07/2005,13:06,1235.25,1235.75,1235.00,1235.75,1292,154,1446.00
09/07/2005,13:07,1235.75,1236.25,1235.75,1236.00,2263,643,2906.00
09/07/2005,13:08,1236.00,1236.50,1235.75,1235.75,1832,1350,3182.00
09/07/2005,13:09,1236.00,1236.00,1235.50,1235.75,489,524,1013.00
09/07/2005,13:10,1235.75,1235.75,1235.25,1235.50,957,742,1699.00
09/07/2005,13:11,1235.50,1235.50,1235.00,1235.00,134,1145,1279.00
09/07/2005,13:12,1235.25,1235.25,1234.50,1235.00,385,1761,2146.00
09/07/2005,13:13,1234.75,1235.25,1234.75,1235.00,504,408,912.00
09/07/2005,13:14,1235.00,1235.50,1234.75,1235.25,823,71,894.00
09/07/2005,13:15,1235.25,1235.50,1235.00,1235.25,225,246,471.00
09/07/2005,13:16,1235.25,1235.25,1234.75,1234.75,461,984,1445.00
09/07/2005,13:17,1234.75,1235.00,1234.50,1234.75,75,395,470.00
09/07/2005,13:18,1234.75,1234.75,1234.00,1234.25,2350,2472,4822.00
09/07/2005,13:19,1234.25,1234.25,1234.00,1234.25,207,49,256.00
09/07/2005,13:20,1234.25,1234.50,1234.00,1234.50,594,574,1168.00
09/07/2005,13:21,1234.50,1235.00,1234.25,1235.00,827,119,946.00
09/07/2005,13:22,1235.00,1235.00,1234.25,1234.50,479,1778,2257.00
09/07/2005,13:23,1234.50,1234.75,1234.50,1234.50,92,234,326.00
09/07/2005,13:24,1234.25,1234.75,1234.25,1234.50,124,10,134.00
09/07/2005,13:25,1234.50,1234.75,1234.00,1234.25,63,1011,1074.00
09/07/2005,13:26,1234.25,1234.50,1233.25,1233.50,1518,5120,6638.00
09/07/2005,13:27,1233.50,1233.75,1233.00,1233.50,687,1716,2403.00
09/07/2005,13:28,1233.50,1233.75,1233.25,1233.50,800,528,1328.00
09/07/2005,13:29,1233.50,1233.50,1233.00,1233.25,471,922,1393.00
09/07/2005,13:30,1233.25,1233.25,1232.75,1233.00,440,1421,1861.00
09/07/2005,13:31,1233.25,1233.50,1233.00,1233.50,343,28,371.00
09/07/2005,13:32,1233.50,1234.00,1233.25,1233.25,1042,573,1615.00
09/07/2005,13:33,1233.50,1233.50,1233.00,1233.25,274,562,836.00
09/07/2005,13:34,1233.25,1233.25,1232.50,1232.75,465,1496,1961.00
09/07/2005,13:35,1232.75,1233.25,1232.50,1233.00,615,623,1238.00
09/07/2005,13:36,1233.00,1233.00,1232.50,1232.75,34,868,902.00
09/07/2005,13:37,1232.50,1232.75,1232.50,1232.75,465,58,523.00
09/07/2005,13:38,1232.50,1233.00,1232.50,1233.00,372,593,965.00
09/07/2005,13:39,1232.75,1233.00,1232.75,1233.00,55,163,218.00
09/07/2005,13:40,1233.00,1233.75,1233.00,1233.50,1138,184,1322.00
09/07/2005,13:41,1233.50,1234.00,1233.50,1233.75,778,300,1078.00
09/07/2005,13:42,1233.75,1234.00,1233.25,1234.00,426,312,738.00
09/07/2005,13:43,1234.00,1234.00,1233.75,1233.75,77,134,211.00
09/07/2005,13:44,1234.00,1234.50,1233.75,1234.50,1955,987,2942.00
09/07/2005,13:45,1234.50,1235.00,1234.25,1234.75,2612,862,3474.00
09/07/2005,13:46,1234.75,1235.25,1234.50,1235.00,3457,230,3687.00
09/07/2005,13:47,1235.25,1235.25,1234.50,1234.75,106,637,743.00
09/07/2005,13:48,1235.00,1235.00,1234.50,1234.75,477,764,1241.00
09/07/2005,13:49,1234.50,1235.00,1234.50,1235.00,1030,209,1239.00
09/07/2005,13:50,1235.25,1235.25,1234.50,1235.00,951,643,1594.00
09/07/2005,13:51,1235.00,1235.25,1234.50,1235.00,1061,487,1548.00
09/07/2005,13:52,1235.25,1235.50,1235.00,1235.25,836,807,1643.00
09/07/2005,13:53,1235.25,1235.25,1235.00,1235.25,499,73,572.00
09/07/2005,13:54,1235.25,1235.25,1235.00,1235.00,44,152,196.00
09/07/2005,13:55,1235.00,1235.25,1234.75,1234.75,119,293,412.00
09/07/2005,13:56,1235.00,1235.00,1234.75,1235.00,340,31,371.00
09/07/2005,13:57,1235.00,1235.25,1234.75,1234.75,240,470,710.00
09/07/2005,13:58,1235.00,1235.50,1234.75,1235.25,1165,120,1285.00
09/07/2005,13:59,1235.25,1236.00,1235.00,1235.75,3003,725,3728.00
09/07/2005,14:00,1235.50,1236.00,1235.50,1235.50,527,868,1395.00
09/07/2005,14:01,1235.50,1235.75,1235.25,1235.50,378,573,951.00
09/07/2005,14:02,1235.50,1235.75,1235.25,1235.50,69,429,498.00
09/07/2005,14:03,1235.25,1235.50,1235.00,1235.25,481,405,886.00
09/07/2005,14:04,1235.25,1235.25,1235.00,1235.25,262,49,311.00
09/07/2005,14:05,1235.25,1235.25,1234.50,1235.00,518,1323,1841.00
09/07/2005,14:06,1235.00,1235.50,1234.75,1235.00,663,1010,1673.00
09/07/2005,14:07,1235.25,1235.25,1234.75,1235.00,256,382,638.00
09/07/2005,14:08,1235.00,1235.50,1234.75,1235.50,805,13,818.00
09/07/2005,14:09,1235.50,1236.25,1235.25,1236.00,3765,829,4594.00
09/07/2005,14:10,1236.00,1236.50,1235.50,1236.25,2045,772,2817.00
09/07/2005,14:11,1236.25,1236.75,1236.00,1236.50,3963,1256,5219.00
09/07/2005,14:12,1236.50,1237.00,1236.25,1236.50,1847,963,2810.00
09/07/2005,14:13,1236.50,1237.00,1236.25,1236.50,2058,1041,3099.00
09/07/2005,14:14,1236.75,1236.75,1236.25,1236.75,1179,724,1903.00
09/07/2005,14:15,1236.50,1237.75,1236.50,1237.25,6963,3342,10305.00
09/07/2005,14:16,1237.25,1238.00,1237.00,1237.25,3589,3553,7142.00
09/07/2005,14:17,1237.25,1237.25,1236.75,1237.00,1058,1672,2730.00
09/07/2005,14:18,1237.00,1237.25,1237.00,1237.25,78,143,221.00
09/07/2005,14:19,1237.25,1237.50,1237.00,1237.00,1063,508,1571.00
09/07/2005,14:20,1237.00,1237.25,1236.75,1237.00,441,587,1028.00
09/07/2005,14:21,1237.00,1237.25,1236.75,1237.00,1287,635,1922.00
09/07/2005,14:22,1237.00,1237.50,1236.75,1237.25,1640,607,2247.00
09/07/2005,14:23,1237.25,1237.75,1237.00,1237.00,674,1648,2322.00
09/07/2005,14:24,1237.25,1237.25,1236.75,1237.00,705,732,1437.00
09/07/2005,14:25,1237.00,1237.00,1236.50,1237.00,959,2055,3014.00
09/07/2005,14:26,1237.00,1237.25,1236.75,1237.00,642,1195,1837.00
09/07/2005,14:27,1237.00,1237.25,1236.75,1237.00,407,437,844.00
09/07/2005,14:28,1237.25,1237.25,1237.00,1237.00,258,380,638.00
09/07/2005,14:29,1237.00,1237.00,1236.75,1237.00,61,38,99.00
09/07/2005,14:30,1237.00,1237.00,1236.75,1237.00,440,17,457.00
09/07/2005,14:31,1237.00,1237.25,1236.75,1237.25,1318,78,1396.00
09/07/2005,14:32,1237.25,1237.50,1236.75,1236.75,295,1244,1539.00
09/07/2005,14:33,1236.75,1236.75,1236.25,1236.75,506,1058,1564.00
09/07/2005,14:34,1236.75,1237.00,1236.50,1236.75,1077,96,1173.00
09/07/2005,14:35,1236.75,1236.75,1236.50,1236.75,508,236,744.00
09/07/2005,14:36,1236.75,1236.75,1236.50,1236.50,215,45,260.00
09/07/2005,14:37,1236.75,1237.00,1236.50,1236.75,1006,401,1407.00
09/07/2005,14:38,1236.50,1236.75,1236.50,1236.50,142,165,307.00
09/07/2005,14:39,1236.50,1236.50,1236.25,1236.25,124,1395,1519.00
09/07/2005,14:40,1236.25,1236.25,1236.00,1236.25,218,1179,1397.00
09/07/2005,14:41,1236.00,1236.50,1236.00,1236.25,1099,1206,2305.00
09/07/2005,14:42,1236.25,1236.50,1236.00,1236.25,419,178,597.00
09/07/2005,14:43,1236.25,1236.50,1236.00,1236.25,222,337,559.00
09/07/2005,14:44,1236.50,1236.50,1236.25,1236.25,11,639,650.00
09/07/2005,14:45,1236.25,1236.25,1236.00,1236.25,643,116,759.00
09/07/2005,14:46,1236.25,1236.25,1235.75,1236.00,559,957,1516.00
09/07/2005,14:47,1236.25,1236.50,1236.00,1236.25,1273,144,1417.00
09/07/2005,14:48,1236.25,1236.25,1236.00,1236.25,134,19,153.00
09/07/2005,14:49,1236.25,1236.25,1235.75,1236.00,138,1364,1502.00
09/07/2005,14:50,1235.75,1236.00,1235.75,1235.75,130,1410,1540.00
09/07/2005,14:51,1235.75,1235.75,1235.50,1235.50,178,1687,1865.00
09/07/2005,14:52,1235.50,1236.00,1235.50,1236.00,537,124,661.00
09/07/2005,14:53,1236.00,1236.25,1235.75,1236.25,2189,1022,3211.00
09/07/2005,14:54,1236.25,1236.25,1236.00,1236.00,164,178,342.00
09/07/2005,14:55,1236.00,1236.25,1236.00,1236.00,358,109,467.00
09/07/2005,14:56,1236.25,1236.75,1236.00,1236.50,1739,506,2245.00
09/07/2005,14:57,1236.75,1236.75,1236.25,1236.50,877,997,1874.00
09/07/2005,14:58,1236.50,1236.75,1236.50,1236.50,72,137,209.00
09/07/2005,14:59,1236.50,1236.75,1236.50,1236.50,354,1242,1596.00
09/07/2005,15:00,1236.25,1237.00,1236.25,1237.00,2629,2932,5561.00
09/07/2005,15:01,1237.00,1237.00,1236.50,1236.75,2128,3387,5515.00
09/07/2005,15:02,1236.50,1236.75,1236.50,1236.75,1149,242,1391.00
09/07/2005,15:03,1236.50,1237.00,1236.50,1236.75,1732,1991,3723.00
09/07/2005,15:04,1236.50,1236.75,1236.50,1236.75,148,76,224.00
09/07/2005,15:05,1236.75,1236.75,1236.25,1236.25,96,2537,2633.00
09/07/2005,15:06,1236.25,1236.50,1236.00,1236.25,1018,1206,2224.00
09/07/2005,15:07,1236.25,1236.75,1236.25,1236.50,1147,835,1982.00
09/07/2005,15:08,1236.50,1236.75,1236.50,1236.50,95,1256,1351.00
09/07/2005,15:09,1236.50,1236.75,1236.25,1236.25,457,790,1247.00
09/07/2005,15:10,1236.25,1236.50,1236.25,1236.50,404,199,603.00
09/07/2005,15:11,1236.25,1236.50,1235.75,1236.00,776,3562,4338.00
09/07/2005,15:12,1235.75,1236.25,1235.50,1236.25,2937,2382,5319.00
09/07/2005,15:13,1236.00,1236.25,1235.50,1235.75,76,2875,2951.00
09/07/2005,15:14,1235.75,1236.00,1235.75,1236.00,816,747,1563.00
09/07/2005,15:15,1235.75,1236.00,1235.25,1235.50,2146,6642,8788.00
09/07/2005,15:16,1235.50,1235.50,1235.25,1235.25,2,35,37.00
09/07/2005,15:31,1235.25,1235.50,1235.25,1235.25,335,67,402.00
09/07/2005,15:32,1235.25,1235.50,1235.25,1235.25,34,10,44.00
09/07/2005,15:33,1235.50,1235.50,1235.25,1235.25,1,10,11.00
09/07/2005,15:34,1235.25,1235.50,1235.25,1235.50,30,8,38.00
09/07/2005,15:35,1235.50,1235.50,1235.25,1235.25,22,293,315.00
09/07/2005,15:36,1235.25,1235.25,1234.75,1234.75,15,487,502.00
09/07/2005,15:37,1234.75,1235.00,1234.75,1234.75,5,197,202.00
09/07/2005,15:38,1234.75,1235.00,1234.75,1234.75,1,10,11.00
09/07/2005,15:39,1235.00,1235.00,1234.75,1235.00,4,2,6.00
09/07/2005,15:40,1235.00,1235.00,1234.75,1234.75,2,230,232.00
09/07/2005,15:41,1234.75,1235.00,1234.75,1235.00,189,5,194.00
09/07/2005,15:42,1235.00,1235.00,1235.00,1235.00,140,0,140.00
09/07/2005,15:43,1235.00,1235.00,1234.75,1235.00,14,50,64.00
09/07/2005,15:44,1235.00,1235.00,1235.00,1235.00,202,0,202.00
09/07/2005,15:45,1235.00,1235.25,1235.00,1235.00,51,3,54.00
09/07/2005,15:46,1235.00,1235.00,1235.00,1235.00,0,2,2.00
09/07/2005,15:47,1235.00,1235.25,1235.00,1235.25,1,7,8.00
09/07/2005,15:48,1235.25,1235.25,1235.25,1235.25,2,0,2.00
09/07/2005,15:50,1235.25,1235.25,1235.00,1235.00,85,47,132.00
09/07/2005,15:51,1235.25,1235.25,1235.00,1235.00,4,1,5.00
09/07/2005,15:53,1235.25,1235.25,1235.00,1235.25,3,10,13.00
09/07/2005,15:54,1235.25,1235.25,1235.25,1235.25,2,0,2.00
09/07/2005,15:55,1235.25,1235.25,1235.25,1235.25,2,0,2.00
09/07/2005,15:58,1235.25,1235.25,1235.25,1235.25,62,0,62.00
09/07/2005,16:00,1235.25,1235.25,1235.25,1235.25,36,0,36.00
09/07/2005,17:01,1235.00,1235.00,1235.00,1235.00,0,64,64.00
09/07/2005,17:02,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/07/2005,17:03,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/07/2005,17:04,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/07/2005,17:06,1234.75,1234.75,1234.75,1234.75,0,11,11.00
09/07/2005,17:08,1234.75,1235.00,1234.75,1235.00,3,3,6.00
09/07/2005,17:09,1235.00,1235.00,1235.00,1235.00,7,0,7.00
09/07/2005,17:11,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/07/2005,17:12,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/07/2005,17:15,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/07/2005,17:16,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/07/2005,17:18,1235.00,1235.00,1235.00,1235.00,10,0,10.00
09/07/2005,17:20,1235.00,1235.00,1235.00,1235.00,20,0,20.00
09/07/2005,17:21,1235.00,1235.00,1234.75,1235.00,5,2,7.00
09/07/2005,17:22,1235.00,1235.25,1235.00,1235.25,2,0,2.00
09/07/2005,17:23,1235.00,1235.00,1235.00,1235.00,0,19,19.00
09/07/2005,17:26,1235.00,1235.00,1235.00,1235.00,0,3,3.00
09/07/2005,17:27,1235.00,1235.00,1235.00,1235.00,0,3,3.00
09/07/2005,17:28,1235.00,1235.00,1235.00,1235.00,0,2,2.00
09/07/2005,17:30,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/07/2005,17:32,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/07/2005,17:33,1235.00,1235.00,1235.00,1235.00,0,20,20.00
09/07/2005,17:34,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/07/2005,17:35,1234.75,1234.75,1234.75,1234.75,0,8,8.00
09/07/2005,17:36,1234.75,1234.75,1234.75,1234.75,0,40,40.00
09/07/2005,17:44,1234.75,1234.75,1234.50,1234.50,0,83,83.00
09/07/2005,17:45,1234.75,1234.75,1234.75,1234.75,7,0,7.00
09/07/2005,17:46,1234.50,1234.75,1234.50,1234.75,12,1,13.00
09/07/2005,17:47,1234.75,1234.75,1234.75,1234.75,10,0,10.00
09/07/2005,17:48,1235.00,1235.00,1235.00,1235.00,55,0,55.00
09/07/2005,17:49,1234.75,1234.75,1234.50,1234.50,0,251,251.00
09/07/2005,17:50,1234.50,1234.50,1234.50,1234.50,0,11,11.00
09/07/2005,17:52,1234.25,1234.50,1234.00,1234.25,12,121,133.00
09/07/2005,17:53,1234.25,1234.25,1234.00,1234.25,49,3,52.00
09/07/2005,17:56,1234.25,1234.50,1234.25,1234.50,145,0,145.00
09/07/2005,17:57,1234.25,1234.25,1234.00,1234.25,6,2,8.00
09/07/2005,17:58,1234.25,1234.25,1234.25,1234.25,7,0,7.00
09/07/2005,17:59,1234.25,1234.25,1234.25,1234.25,20,0,20.00
09/07/2005,18:00,1234.25,1234.25,1234.25,1234.25,7,0,7.00
09/07/2005,18:02,1234.25,1234.25,1234.00,1234.00,5,5,10.00
09/07/2005,18:04,1234.25,1234.25,1234.25,1234.25,17,0,17.00
09/07/2005,18:05,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/07/2005,18:08,1234.25,1234.25,1234.25,1234.25,3,0,3.00
09/07/2005,18:09,1234.25,1234.25,1234.00,1234.00,1,40,41.00
09/07/2005,18:10,1234.00,1234.25,1234.00,1234.25,1,1,2.00
09/07/2005,18:11,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/07/2005,18:15,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/07/2005,18:16,1234.25,1234.25,1234.00,1234.00,9,1,10.00
09/07/2005,18:17,1234.25,1234.25,1234.25,1234.25,24,0,24.00
09/07/2005,18:18,1234.25,1234.25,1234.25,1234.25,7,0,7.00
09/07/2005,18:19,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/07/2005,18:20,1234.25,1234.25,1234.25,1234.25,7,0,7.00
09/07/2005,18:21,1234.25,1234.25,1234.25,1234.25,30,0,30.00
09/07/2005,18:22,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/07/2005,18:24,1234.25,1234.25,1234.25,1234.25,21,0,21.00
09/07/2005,18:25,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/07/2005,18:26,1234.25,1234.50,1234.25,1234.50,1,1,2.00
09/07/2005,18:27,1234.25,1234.25,1234.25,1234.25,0,25,25.00
09/07/2005,18:28,1234.25,1234.25,1234.25,1234.25,0,37,37.00
09/07/2005,18:32,1234.50,1234.50,1234.50,1234.50,10,0,10.00
09/07/2005,18:35,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/07/2005,18:37,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/07/2005,18:38,1234.50,1234.50,1234.00,1234.00,1,35,36.00
09/07/2005,18:39,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/07/2005,18:42,1234.25,1234.25,1234.00,1234.25,85,1,86.00
09/07/2005,18:43,1234.25,1234.25,1234.00,1234.00,33,5,38.00
09/07/2005,18:46,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,18:47,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/07/2005,18:48,1234.25,1234.25,1234.25,1234.25,35,0,35.00
09/07/2005,18:49,1234.25,1234.25,1234.25,1234.25,19,0,19.00
09/07/2005,18:50,1234.25,1234.50,1234.25,1234.25,44,69,113.00
09/07/2005,18:51,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/07/2005,18:52,1234.25,1234.25,1234.25,1234.25,0,69,69.00
09/07/2005,18:53,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/07/2005,18:54,1234.00,1234.25,1234.00,1234.25,5,1,6.00
09/07/2005,18:57,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,18:58,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/07/2005,19:00,1234.00,1234.00,1234.00,1234.00,0,79,79.00
09/07/2005,19:01,1234.00,1234.00,1234.00,1234.00,0,50,50.00
09/07/2005,19:02,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/07/2005,19:03,1234.00,1234.00,1234.00,1234.00,0,15,15.00
09/07/2005,19:05,1233.75,1233.75,1233.50,1233.75,13,61,74.00
09/07/2005,19:06,1233.75,1233.75,1233.75,1233.75,55,0,55.00
09/07/2005,19:07,1233.75,1233.75,1233.75,1233.75,24,0,24.00
09/07/2005,19:08,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/07/2005,19:09,1233.75,1233.75,1233.75,1233.75,18,0,18.00
09/07/2005,19:14,1234.00,1234.00,1234.00,1234.00,7,0,7.00
09/07/2005,19:15,1234.00,1234.00,1234.00,1234.00,6,0,6.00
09/07/2005,19:25,1233.75,1234.00,1233.75,1233.75,1,7,8.00
09/07/2005,19:26,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/07/2005,19:28,1233.75,1233.75,1233.75,1233.75,0,3,3.00
09/07/2005,19:31,1234.00,1234.00,1234.00,1234.00,20,0,20.00
09/07/2005,19:32,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/07/2005,19:36,1233.75,1234.00,1233.75,1233.75,3,12,15.00
09/07/2005,19:37,1233.75,1233.75,1233.75,1233.75,0,9,9.00
09/07/2005,19:41,1233.75,1233.75,1233.75,1233.75,0,68,68.00
09/07/2005,19:42,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/07/2005,19:44,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/07/2005,19:45,1233.75,1233.75,1233.75,1233.75,0,14,14.00
09/07/2005,19:46,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/07/2005,19:47,1233.75,1234.00,1233.75,1234.00,60,5,65.00
09/07/2005,19:48,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/07/2005,19:50,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/07/2005,19:51,1234.00,1234.00,1233.75,1233.75,3,6,9.00
09/07/2005,19:52,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/07/2005,19:53,1233.75,1233.75,1233.75,1233.75,0,3,3.00
09/07/2005,19:55,1233.75,1233.75,1233.75,1233.75,0,14,14.00
09/07/2005,20:01,1234.00,1234.00,1234.00,1234.00,12,0,12.00
09/07/2005,20:02,1233.75,1233.75,1233.75,1233.75,0,14,14.00
09/07/2005,20:05,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/07/2005,20:06,1234.00,1234.00,1234.00,1234.00,3,0,3.00
09/07/2005,20:08,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/07/2005,20:11,1234.00,1234.00,1234.00,1234.00,5,0,5.00
09/07/2005,20:12,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/07/2005,20:15,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/07/2005,20:17,1233.75,1234.00,1233.75,1234.00,1,2,3.00
09/07/2005,20:18,1234.00,1234.00,1233.75,1233.75,14,15,29.00
09/07/2005,20:19,1233.75,1233.75,1233.75,1233.75,0,7,7.00
09/07/2005,20:21,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/07/2005,20:22,1233.75,1233.75,1233.75,1233.75,0,13,13.00
09/07/2005,20:23,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/07/2005,20:24,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,20:25,1233.75,1233.75,1233.75,1233.75,25,0,25.00
09/07/2005,20:26,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,20:27,1233.75,1233.75,1233.75,1233.75,8,0,8.00
09/07/2005,20:30,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,20:31,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,20:39,1233.75,1233.75,1233.75,1233.75,67,0,67.00
09/07/2005,20:41,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/07/2005,20:42,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/07/2005,20:43,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,20:49,1233.75,1233.75,1233.75,1233.75,70,0,70.00
09/07/2005,20:50,1233.75,1233.75,1233.75,1233.75,26,0,26.00
09/07/2005,20:52,1233.50,1233.50,1233.50,1233.50,0,150,150.00
09/07/2005,20:54,1233.50,1233.50,1233.50,1233.50,0,50,50.00
09/07/2005,20:58,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,21:02,1233.50,1233.50,1233.50,1233.50,0,16,16.00
09/07/2005,21:03,1233.75,1233.75,1233.75,1233.75,15,0,15.00
09/07/2005,21:05,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,21:07,1233.75,1233.75,1233.50,1233.50,1,2,3.00
09/07/2005,21:08,1233.75,1233.75,1233.75,1233.75,11,0,11.00
09/07/2005,21:09,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/07/2005,21:11,1233.75,1233.75,1233.75,1233.75,10,0,10.00
09/07/2005,21:12,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,21:13,1233.75,1233.75,1233.50,1233.50,2,1,3.00
09/07/2005,21:14,1233.75,1233.75,1233.75,1233.75,33,0,33.00
09/07/2005,21:15,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,21:17,1233.75,1233.75,1233.50,1233.50,30,30,60.00
09/07/2005,21:18,1233.75,1233.75,1233.75,1233.75,11,0,11.00
09/07/2005,21:19,1233.75,1233.75,1233.50,1233.75,19,40,59.00
09/07/2005,21:20,1233.75,1233.75,1233.50,1233.75,16,30,46.00
09/07/2005,21:21,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,21:22,1233.50,1233.50,1233.25,1233.50,11,76,87.00
09/07/2005,21:23,1233.50,1233.50,1233.50,1233.50,35,0,35.00
09/07/2005,21:24,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/07/2005,21:26,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,21:27,1233.50,1233.50,1233.50,1233.50,0,21,21.00
09/07/2005,21:30,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,21:32,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,21:34,1233.50,1233.50,1233.50,1233.50,0,15,15.00
09/07/2005,21:35,1233.50,1233.50,1233.50,1233.50,0,35,35.00
09/07/2005,21:37,1233.50,1233.50,1233.50,1233.50,0,3,3.00
09/07/2005,21:38,1233.50,1233.50,1233.50,1233.50,0,3,3.00
09/07/2005,21:39,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,21:42,1233.50,1233.50,1233.50,1233.50,0,10,10.00
09/07/2005,21:45,1233.50,1233.50,1233.50,1233.50,0,6,6.00
09/07/2005,21:46,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,21:47,1233.50,1233.50,1233.50,1233.50,0,22,22.00
09/07/2005,21:49,1233.50,1233.50,1233.50,1233.50,0,5,5.00
09/07/2005,21:50,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,21:52,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,21:54,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/07/2005,21:55,1233.50,1233.50,1233.50,1233.50,0,5,5.00
09/07/2005,21:56,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/07/2005,21:57,1233.50,1233.50,1233.50,1233.50,0,2,2.00
09/07/2005,21:58,1233.50,1233.50,1233.50,1233.50,0,2,2.00
09/07/2005,21:59,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,22:01,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,22:02,1233.50,1233.50,1233.50,1233.50,34,0,34.00
09/07/2005,22:03,1233.50,1233.50,1233.50,1233.50,11,0,11.00
09/07/2005,22:06,1233.50,1233.50,1233.50,1233.50,19,0,19.00
09/07/2005,22:07,1233.50,1233.50,1233.50,1233.50,8,0,8.00
09/07/2005,22:09,1233.25,1233.25,1233.25,1233.25,0,14,14.00
09/07/2005,22:14,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,22:24,1233.25,1233.25,1233.25,1233.25,0,19,19.00
09/07/2005,22:26,1233.25,1233.25,1233.25,1233.25,0,5,5.00
09/07/2005,22:28,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,22:33,1233.25,1233.25,1233.25,1233.25,0,37,37.00
09/07/2005,22:35,1233.25,1233.25,1233.25,1233.25,0,34,34.00
09/07/2005,22:36,1233.25,1233.25,1233.25,1233.25,0,10,10.00
09/07/2005,22:38,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,22:39,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,22:41,1233.25,1233.25,1233.25,1233.25,0,24,24.00
09/07/2005,22:42,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,22:45,1233.25,1233.25,1233.25,1233.25,0,11,11.00
09/07/2005,22:46,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,22:47,1233.25,1233.25,1233.25,1233.25,0,8,8.00
09/07/2005,22:49,1233.25,1233.25,1233.00,1233.00,0,26,26.00
09/07/2005,22:50,1233.25,1233.25,1233.25,1233.25,11,0,11.00
09/07/2005,22:53,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/07/2005,22:58,1233.25,1233.25,1233.25,1233.25,3,0,3.00
09/07/2005,23:01,1233.50,1233.50,1233.50,1233.50,16,0,16.00
09/07/2005,23:05,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,23:06,1233.25,1233.25,1233.25,1233.25,0,14,14.00
09/07/2005,23:09,1233.50,1233.50,1233.50,1233.50,75,0,75.00
09/07/2005,23:10,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/07/2005,23:13,1233.50,1233.50,1233.50,1233.50,112,0,112.00
09/07/2005,23:14,1233.50,1233.75,1233.50,1233.75,51,0,51.00
09/07/2005,23:15,1233.50,1233.50,1233.50,1233.50,0,7,7.00
09/07/2005,23:17,1233.50,1233.75,1233.50,1233.75,1,15,16.00
09/07/2005,23:19,1233.50,1233.50,1233.50,1233.50,0,22,22.00
09/07/2005,23:21,1233.50,1233.50,1233.50,1233.50,0,71,71.00
09/07/2005,23:25,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,23:28,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,23:32,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/07/2005,23:46,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/07/2005,23:52,1233.25,1233.25,1233.25,1233.25,0,6,6.00
09/07/2005,23:54,1233.25,1233.25,1233.25,1233.25,0,3,3.00
09/07/2005,23:57,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/07/2005,23:58,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/07/2005,23:59,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/08/2005,00:01,1233.25,1233.25,1233.25,1233.25,0,14,14.00
09/08/2005,00:03,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/08/2005,00:04,1233.50,1233.50,1233.50,1233.50,97,0,97.00
09/08/2005,00:05,1233.50,1233.50,1233.50,1233.50,6,0,6.00
09/08/2005,00:08,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/08/2005,00:09,1233.25,1233.25,1233.25,1233.25,0,30,30.00
09/08/2005,00:10,1233.25,1233.25,1233.25,1233.25,0,10,10.00
09/08/2005,00:11,1233.25,1233.25,1233.25,1233.25,0,10,10.00
09/08/2005,00:15,1233.50,1233.50,1233.25,1233.25,2,10,12.00
09/08/2005,00:16,1233.25,1233.25,1233.25,1233.25,0,18,18.00
09/08/2005,00:17,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/08/2005,00:20,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/08/2005,00:21,1233.25,1233.25,1233.25,1233.25,0,6,6.00
09/08/2005,00:22,1233.25,1233.25,1233.00,1233.00,0,214,214.00
09/08/2005,00:23,1233.00,1233.00,1233.00,1233.00,0,30,30.00
09/08/2005,00:24,1233.00,1233.00,1232.75,1233.00,2,92,94.00
09/08/2005,00:25,1233.00,1233.00,1232.50,1232.75,10,229,239.00
09/08/2005,00:26,1232.50,1232.50,1232.50,1232.50,0,20,20.00
09/08/2005,00:27,1232.75,1232.75,1232.75,1232.75,86,0,86.00
09/08/2005,00:28,1232.75,1232.75,1232.75,1232.75,72,0,72.00
09/08/2005,00:29,1232.75,1232.75,1232.75,1232.75,39,0,39.00
09/08/2005,00:32,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,00:33,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/08/2005,00:35,1232.75,1232.75,1232.75,1232.75,17,0,17.00
09/08/2005,00:36,1232.75,1232.75,1232.75,1232.75,15,0,15.00
09/08/2005,00:37,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/08/2005,00:40,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,00:41,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/08/2005,00:43,1232.75,1232.75,1232.75,1232.75,7,0,7.00
09/08/2005,00:44,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/08/2005,00:50,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,00:51,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/08/2005,00:52,1232.75,1232.75,1232.75,1232.75,15,0,15.00
09/08/2005,00:53,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,00:54,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,00:57,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,00:58,1232.75,1232.75,1232.75,1232.75,103,0,103.00
09/08/2005,01:00,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,01:02,1232.75,1232.75,1232.75,1232.75,14,0,14.00
09/08/2005,01:03,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/08/2005,01:04,1233.00,1233.00,1233.00,1233.00,82,0,82.00
09/08/2005,01:10,1233.00,1233.00,1233.00,1233.00,3,0,3.00
09/08/2005,01:11,1233.00,1233.25,1233.00,1233.25,59,0,59.00
09/08/2005,01:14,1233.25,1233.25,1233.25,1233.25,4,0,4.00
09/08/2005,01:15,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/08/2005,01:16,1233.25,1233.25,1233.25,1233.25,2,0,2.00
09/08/2005,01:20,1233.25,1233.25,1233.25,1233.25,51,0,51.00
09/08/2005,01:23,1233.25,1233.50,1233.25,1233.50,65,0,65.00
09/08/2005,01:25,1233.50,1233.50,1233.50,1233.50,5,0,5.00
09/08/2005,01:27,1233.50,1233.50,1233.50,1233.50,10,0,10.00
09/08/2005,01:28,1233.25,1233.25,1233.25,1233.25,0,3,3.00
09/08/2005,01:29,1233.25,1233.25,1233.25,1233.25,0,7,7.00
09/08/2005,01:30,1233.25,1233.25,1233.25,1233.25,0,10,10.00
09/08/2005,01:31,1233.25,1233.25,1233.25,1233.25,0,32,32.00
09/08/2005,01:32,1233.25,1233.25,1233.25,1233.25,0,31,31.00
09/08/2005,01:34,1233.25,1233.25,1233.00,1233.00,0,11,11.00
09/08/2005,01:36,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/08/2005,01:37,1233.25,1233.25,1233.00,1233.00,5,5,10.00
09/08/2005,01:38,1233.00,1233.25,1233.00,1233.25,1,1,2.00
09/08/2005,01:39,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/08/2005,01:40,1233.25,1233.25,1233.00,1233.25,3,3,6.00
09/08/2005,01:42,1233.25,1233.25,1233.25,1233.25,24,0,24.00
09/08/2005,01:43,1233.25,1233.25,1233.25,1233.25,26,0,26.00
09/08/2005,01:44,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/08/2005,01:45,1233.25,1233.25,1233.25,1233.25,8,0,8.00
09/08/2005,01:47,1233.25,1233.25,1233.25,1233.25,2,0,2.00
09/08/2005,01:48,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/08/2005,01:49,1233.50,1233.50,1233.50,1233.50,75,0,75.00
09/08/2005,01:50,1233.50,1233.50,1233.50,1233.50,36,0,36.00
09/08/2005,01:51,1233.50,1233.50,1233.50,1233.50,9,0,9.00
09/08/2005,01:52,1233.50,1233.50,1233.50,1233.50,46,0,46.00
09/08/2005,01:53,1233.75,1233.75,1233.75,1233.75,110,0,110.00
09/08/2005,01:54,1233.75,1233.75,1233.25,1233.50,49,28,77.00
09/08/2005,01:55,1233.50,1233.50,1233.50,1233.50,35,0,35.00
09/08/2005,01:56,1233.75,1233.75,1233.75,1233.75,3,0,3.00
09/08/2005,01:59,1233.75,1233.75,1233.50,1233.50,23,1,24.00
09/08/2005,02:00,1233.75,1233.75,1233.75,1233.75,50,0,50.00
09/08/2005,02:01,1234.00,1234.00,1234.00,1234.00,283,0,283.00
09/08/2005,02:02,1233.75,1234.00,1233.75,1234.00,3,2,5.00
09/08/2005,02:03,1233.75,1233.75,1233.75,1233.75,0,41,41.00
09/08/2005,02:05,1234.00,1234.00,1234.00,1234.00,30,0,30.00
09/08/2005,02:06,1234.00,1234.00,1233.25,1233.50,109,119,228.00
09/08/2005,02:07,1233.50,1233.50,1233.50,1233.50,30,0,30.00
09/08/2005,02:08,1233.50,1233.75,1233.50,1233.75,7,0,7.00
09/08/2005,02:09,1233.50,1233.50,1233.50,1233.50,0,14,14.00
09/08/2005,02:10,1233.75,1233.75,1233.25,1233.25,1,101,102.00
09/08/2005,02:11,1233.25,1233.25,1233.25,1233.25,0,63,63.00
09/08/2005,02:12,1233.25,1233.25,1233.25,1233.25,0,4,4.00
09/08/2005,02:13,1233.50,1233.50,1233.50,1233.50,35,0,35.00
09/08/2005,02:14,1233.50,1233.50,1233.25,1233.25,17,14,31.00
09/08/2005,02:15,1233.50,1233.50,1233.50,1233.50,16,0,16.00
09/08/2005,02:16,1233.50,1233.50,1233.50,1233.50,37,0,37.00
09/08/2005,02:17,1233.50,1233.75,1233.50,1233.50,21,8,29.00
09/08/2005,02:18,1233.50,1233.75,1233.50,1233.75,10,1,11.00
09/08/2005,02:19,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/08/2005,02:20,1233.75,1234.25,1233.75,1234.25,196,6,202.00
09/08/2005,02:21,1234.00,1234.00,1233.75,1234.00,56,49,105.00
09/08/2005,02:23,1234.00,1234.50,1234.00,1234.25,145,10,155.00
09/08/2005,02:24,1234.00,1234.00,1234.00,1234.00,0,17,17.00
09/08/2005,02:25,1234.00,1234.00,1233.75,1233.75,0,47,47.00
09/08/2005,02:26,1234.00,1234.00,1233.75,1233.75,1,61,62.00
09/08/2005,02:28,1233.50,1233.50,1233.50,1233.50,0,7,7.00
09/08/2005,02:29,1233.50,1233.50,1233.50,1233.50,0,48,48.00
09/08/2005,02:30,1233.50,1233.50,1233.25,1233.25,0,31,31.00
09/08/2005,02:31,1233.50,1233.50,1233.50,1233.50,8,0,8.00
09/08/2005,02:32,1233.25,1233.50,1233.25,1233.50,35,6,41.00
09/08/2005,02:33,1233.50,1233.75,1233.25,1233.50,32,8,40.00
09/08/2005,02:34,1233.50,1233.50,1233.25,1233.50,23,1,24.00
09/08/2005,02:35,1233.25,1233.25,1233.25,1233.25,0,6,6.00
09/08/2005,02:36,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/08/2005,02:38,1233.50,1233.50,1233.50,1233.50,57,0,57.00
09/08/2005,02:39,1233.50,1233.50,1233.50,1233.50,12,0,12.00
09/08/2005,02:40,1233.25,1233.25,1233.00,1233.25,7,86,93.00
09/08/2005,02:41,1233.25,1233.25,1232.75,1232.75,12,47,59.00
09/08/2005,02:42,1233.00,1233.00,1232.75,1232.75,5,6,11.00
09/08/2005,02:43,1232.75,1233.00,1232.75,1233.00,2,35,37.00
09/08/2005,02:44,1233.00,1233.00,1233.00,1233.00,89,0,89.00
09/08/2005,02:45,1233.00,1233.00,1233.00,1233.00,72,0,72.00
09/08/2005,02:46,1233.00,1233.00,1232.75,1232.75,88,97,185.00
09/08/2005,02:47,1232.75,1232.75,1232.75,1232.75,0,35,35.00
09/08/2005,02:48,1232.75,1232.75,1232.75,1232.75,0,5,5.00
09/08/2005,02:49,1233.00,1233.25,1233.00,1233.25,100,0,100.00
09/08/2005,02:50,1233.00,1233.00,1232.75,1232.75,0,8,8.00
09/08/2005,02:51,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/08/2005,02:52,1232.75,1233.25,1232.75,1233.00,68,7,75.00
09/08/2005,02:53,1233.00,1233.00,1232.75,1232.75,0,9,9.00
09/08/2005,02:54,1232.75,1232.75,1232.50,1232.75,26,87,113.00
09/08/2005,02:55,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/08/2005,02:56,1232.75,1232.75,1232.75,1232.75,14,0,14.00
09/08/2005,02:57,1232.50,1232.75,1232.50,1232.50,1,48,49.00
09/08/2005,02:58,1232.50,1232.50,1232.50,1232.50,0,25,25.00
09/08/2005,02:59,1232.75,1232.75,1232.50,1232.50,10,6,16.00
09/08/2005,03:00,1232.75,1232.75,1232.75,1232.75,100,0,100.00
09/08/2005,03:01,1233.00,1233.00,1232.75,1232.75,1,26,27.00
09/08/2005,03:02,1233.00,1233.00,1233.00,1233.00,25,0,25.00
09/08/2005,03:03,1232.75,1233.00,1232.75,1233.00,3,2,5.00
09/08/2005,03:04,1232.75,1232.75,1232.50,1232.75,3,67,70.00
09/08/2005,03:05,1232.75,1233.00,1232.75,1233.00,105,200,305.00
09/08/2005,03:06,1232.75,1232.75,1232.75,1232.75,0,127,127.00
09/08/2005,03:07,1233.00,1233.00,1233.00,1233.00,4,0,4.00
09/08/2005,03:10,1232.75,1232.75,1232.75,1232.75,0,7,7.00
09/08/2005,03:12,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/08/2005,03:13,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/08/2005,03:14,1232.75,1232.75,1232.75,1232.75,0,21,21.00
09/08/2005,03:16,1232.75,1232.75,1232.75,1232.75,0,11,11.00
09/08/2005,03:17,1232.75,1232.75,1232.75,1232.75,0,17,17.00
09/08/2005,03:18,1233.00,1233.00,1232.75,1232.75,4,23,27.00
09/08/2005,03:19,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/08/2005,03:20,1232.75,1233.00,1232.50,1232.50,50,31,81.00
09/08/2005,03:21,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/08/2005,03:22,1232.50,1233.50,1232.25,1233.50,740,470,1210.00
09/08/2005,03:23,1233.25,1233.50,1233.00,1233.00,10,58,68.00
09/08/2005,03:24,1233.00,1233.25,1233.00,1233.00,6,28,34.00
09/08/2005,03:25,1233.00,1233.25,1233.00,1233.00,2,36,38.00
09/08/2005,03:26,1232.75,1232.75,1232.75,1232.75,0,6,6.00
09/08/2005,03:27,1233.00,1233.00,1233.00,1233.00,60,0,60.00
09/08/2005,03:28,1233.00,1233.00,1233.00,1233.00,22,0,22.00
09/08/2005,03:29,1233.00,1233.25,1233.00,1233.00,7,4,11.00
09/08/2005,03:30,1232.75,1233.00,1232.75,1233.00,6,5,11.00
09/08/2005,03:31,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/08/2005,03:32,1232.75,1233.00,1232.75,1233.00,2,6,8.00
09/08/2005,03:33,1233.00,1233.25,1233.00,1233.25,30,0,30.00
09/08/2005,03:34,1232.75,1233.00,1232.75,1233.00,1,1,2.00
09/08/2005,03:35,1233.00,1233.00,1232.75,1232.75,2,23,25.00
09/08/2005,03:36,1233.25,1233.25,1233.00,1233.00,3,6,9.00
09/08/2005,03:39,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/08/2005,03:40,1233.25,1233.25,1233.00,1233.00,7,3,10.00
09/08/2005,03:41,1233.25,1233.25,1233.25,1233.25,2,0,2.00
09/08/2005,03:42,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/08/2005,03:44,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/08/2005,03:46,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/08/2005,03:47,1233.25,1233.25,1233.25,1233.25,66,0,66.00
09/08/2005,03:49,1233.25,1233.25,1233.25,1233.25,11,0,11.00
09/08/2005,03:50,1233.25,1233.50,1233.25,1233.50,7,0,7.00
09/08/2005,03:51,1233.25,1233.25,1233.25,1233.25,0,14,14.00
09/08/2005,03:53,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/08/2005,03:54,1233.00,1233.00,1232.75,1232.75,23,50,73.00
09/08/2005,03:55,1232.75,1233.00,1232.75,1233.00,1,1,2.00
09/08/2005,03:56,1233.00,1233.00,1233.00,1233.00,18,0,18.00
09/08/2005,03:57,1233.00,1233.00,1232.50,1232.75,9,153,162.00
09/08/2005,03:58,1233.00,1233.00,1233.00,1233.00,105,0,105.00
09/08/2005,03:59,1233.00,1233.00,1233.00,1233.00,6,0,6.00
09/08/2005,04:05,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/08/2005,04:06,1233.00,1233.00,1233.00,1233.00,0,23,23.00
09/08/2005,04:07,1233.25,1233.25,1233.00,1233.00,8,1,9.00
09/08/2005,04:08,1233.00,1233.00,1233.00,1233.00,0,38,38.00
09/08/2005,04:09,1232.75,1232.75,1232.75,1232.75,0,53,53.00
09/08/2005,04:10,1232.75,1232.75,1232.50,1232.75,24,3,27.00
09/08/2005,04:11,1232.75,1232.75,1232.50,1232.50,10,35,45.00
09/08/2005,04:12,1232.50,1232.75,1232.50,1232.75,1,4,5.00
09/08/2005,04:14,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/08/2005,04:16,1232.75,1232.75,1232.75,1232.75,3,0,3.00
09/08/2005,04:17,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/08/2005,04:18,1232.50,1232.75,1232.50,1232.75,2,2,4.00
09/08/2005,04:19,1232.75,1232.75,1232.75,1232.75,3,0,3.00
09/08/2005,04:21,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/08/2005,04:24,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/08/2005,04:26,1232.50,1232.50,1232.50,1232.50,0,6,6.00
09/08/2005,04:27,1232.50,1232.75,1232.50,1232.75,4,24,28.00
09/08/2005,04:28,1232.75,1232.75,1232.75,1232.75,102,0,102.00
09/08/2005,04:29,1232.75,1232.75,1232.75,1232.75,52,0,52.00
09/08/2005,04:30,1232.75,1233.00,1232.75,1233.00,8,0,8.00
09/08/2005,04:31,1233.00,1233.00,1232.75,1233.00,134,20,154.00
09/08/2005,04:32,1233.00,1233.00,1233.00,1233.00,14,0,14.00
09/08/2005,04:33,1233.00,1233.25,1233.00,1233.25,32,0,32.00
09/08/2005,04:34,1233.00,1233.00,1232.75,1233.00,6,38,44.00
09/08/2005,04:35,1233.25,1233.25,1233.00,1233.00,1,18,19.00
09/08/2005,04:37,1233.00,1233.00,1233.00,1233.00,0,134,134.00
09/08/2005,04:39,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/08/2005,04:40,1232.75,1232.75,1232.75,1232.75,0,27,27.00
09/08/2005,04:41,1232.75,1232.75,1232.75,1232.75,0,28,28.00
09/08/2005,04:42,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/08/2005,04:44,1233.00,1233.00,1232.75,1233.00,10,25,35.00
09/08/2005,04:46,1233.00,1233.00,1233.00,1233.00,51,0,51.00
09/08/2005,04:48,1233.00,1233.25,1233.00,1233.00,23,1,24.00
09/08/2005,04:49,1233.00,1233.00,1233.00,1233.00,0,29,29.00
09/08/2005,04:50,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/08/2005,04:52,1233.00,1233.00,1233.00,1233.00,0,22,22.00
09/08/2005,04:53,1233.00,1233.00,1233.00,1233.00,0,19,19.00
09/08/2005,04:54,1233.00,1233.00,1233.00,1233.00,0,20,20.00
09/08/2005,04:55,1233.00,1233.25,1233.00,1233.25,13,5,18.00
09/08/2005,04:57,1233.00,1233.25,1233.00,1233.25,2,8,10.00
09/08/2005,05:00,1233.00,1233.25,1233.00,1233.00,9,2,11.00
09/08/2005,05:01,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/08/2005,05:03,1233.00,1233.25,1233.00,1233.25,27,0,27.00
09/08/2005,05:04,1233.00,1233.00,1233.00,1233.00,0,10,10.00
09/08/2005,05:05,1233.00,1233.00,1233.00,1233.00,0,15,15.00
09/08/2005,05:06,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/08/2005,05:07,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/08/2005,05:08,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/08/2005,05:09,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/08/2005,05:10,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/08/2005,05:11,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/08/2005,05:13,1232.75,1233.00,1232.75,1232.75,7,47,54.00
09/08/2005,05:15,1232.75,1233.00,1232.75,1233.00,1,1,2.00
09/08/2005,05:18,1232.75,1233.00,1232.75,1233.00,1,40,41.00
09/08/2005,05:25,1233.00,1233.00,1233.00,1233.00,178,0,178.00
09/08/2005,05:27,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/08/2005,05:28,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/08/2005,05:30,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/08/2005,05:32,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/08/2005,05:33,1233.25,1233.25,1233.25,1233.25,235,0,235.00
09/08/2005,05:35,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/08/2005,05:36,1233.25,1233.50,1233.25,1233.25,19,2,21.00
09/08/2005,05:41,1233.25,1233.25,1233.25,1233.25,0,8,8.00
09/08/2005,05:42,1233.25,1233.25,1233.25,1233.25,0,108,108.00
09/08/2005,05:45,1233.25,1233.25,1233.00,1233.00,0,5,5.00
09/08/2005,05:47,1233.00,1233.00,1233.00,1233.00,0,50,50.00
09/08/2005,05:48,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/08/2005,05:49,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/08/2005,05:50,1233.00,1233.00,1233.00,1233.00,0,22,22.00
09/08/2005,05:52,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/08/2005,05:54,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/08/2005,05:55,1232.75,1232.75,1232.75,1232.75,0,4,4.00
09/08/2005,05:56,1233.00,1233.00,1232.75,1232.75,1,24,25.00
09/08/2005,05:59,1233.00,1233.00,1233.00,1233.00,15,0,15.00
09/08/2005,06:01,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/08/2005,06:02,1233.00,1233.00,1233.00,1233.00,0,10,10.00
09/08/2005,06:04,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/08/2005,06:05,1233.00,1233.50,1233.00,1233.00,166,98,264.00
09/08/2005,06:06,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/08/2005,06:07,1233.00,1233.25,1233.00,1233.25,4,1,5.00
09/08/2005,06:08,1233.00,1233.00,1233.00,1233.00,0,14,14.00
09/08/2005,06:09,1233.00,1233.00,1232.75,1232.75,0,17,17.00
09/08/2005,06:10,1233.00,1233.00,1233.00,1233.00,28,0,28.00
09/08/2005,06:11,1232.75,1232.75,1232.50,1232.75,107,160,267.00
09/08/2005,06:13,1232.75,1232.75,1232.50,1232.50,10,90,100.00
09/08/2005,06:15,1232.75,1232.75,1232.50,1232.50,8,82,90.00
09/08/2005,06:16,1232.25,1232.50,1232.25,1232.50,35,32,67.00
09/08/2005,06:17,1232.50,1232.50,1232.50,1232.50,18,0,18.00
09/08/2005,06:18,1232.50,1232.50,1232.25,1232.25,25,1,26.00
09/08/2005,06:19,1232.50,1232.50,1232.25,1232.50,37,2,39.00
09/08/2005,06:20,1232.50,1232.75,1232.50,1232.50,37,28,65.00
09/08/2005,06:21,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/08/2005,06:22,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/08/2005,06:23,1232.50,1232.75,1232.50,1232.50,3,11,14.00
09/08/2005,06:24,1232.50,1232.50,1232.25,1232.25,0,224,224.00
09/08/2005,06:25,1232.50,1232.50,1232.25,1232.25,4,31,35.00
09/08/2005,06:26,1232.25,1232.25,1232.25,1232.25,0,20,20.00
09/08/2005,06:27,1232.50,1232.50,1232.25,1232.50,10,2,12.00
09/08/2005,06:28,1232.25,1232.25,1232.25,1232.25,0,25,25.00
09/08/2005,06:30,1232.25,1232.25,1232.25,1232.25,0,91,91.00
09/08/2005,06:31,1232.25,1232.25,1232.00,1232.25,9,20,29.00
09/08/2005,06:32,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,06:33,1232.25,1232.25,1232.25,1232.25,30,0,30.00
09/08/2005,06:34,1232.25,1232.25,1232.00,1232.25,114,1,115.00
09/08/2005,06:35,1232.25,1232.50,1232.00,1232.00,26,60,86.00
09/08/2005,06:36,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,06:37,1232.00,1232.00,1232.00,1232.00,0,60,60.00
09/08/2005,06:38,1232.25,1232.25,1232.25,1232.25,48,0,48.00
09/08/2005,06:39,1232.25,1232.25,1232.00,1232.00,1,50,51.00
09/08/2005,06:40,1232.00,1232.25,1232.00,1232.25,75,30,105.00
09/08/2005,06:41,1232.50,1232.50,1231.75,1232.00,6,236,242.00
09/08/2005,06:42,1232.00,1232.00,1232.00,1232.00,142,0,142.00
09/08/2005,06:43,1232.00,1232.00,1231.75,1231.75,92,1,93.00
09/08/2005,06:44,1232.00,1232.00,1232.00,1232.00,2,0,2.00
09/08/2005,06:45,1232.00,1232.00,1232.00,1232.00,67,0,67.00
09/08/2005,06:46,1232.00,1232.00,1231.75,1231.75,36,251,287.00
09/08/2005,06:47,1232.00,1232.00,1231.75,1231.75,53,1,54.00
09/08/2005,06:48,1232.00,1232.00,1232.00,1232.00,3,0,3.00
09/08/2005,06:49,1232.00,1232.00,1231.75,1232.00,6,1,7.00
09/08/2005,06:50,1232.00,1232.00,1232.00,1232.00,11,0,11.00
09/08/2005,06:51,1232.00,1232.00,1232.00,1232.00,2,0,2.00
09/08/2005,06:52,1232.00,1232.25,1231.75,1232.00,105,26,131.00
09/08/2005,06:53,1232.00,1232.00,1232.00,1232.00,20,0,20.00
09/08/2005,06:54,1232.00,1232.00,1232.00,1232.00,51,0,51.00
09/08/2005,06:55,1232.00,1232.25,1232.00,1232.25,69,0,69.00
09/08/2005,06:56,1232.00,1232.00,1232.00,1232.00,0,3,3.00
09/08/2005,06:57,1232.25,1232.25,1232.00,1232.00,2,3,5.00
09/08/2005,06:58,1232.25,1232.25,1232.00,1232.00,1,3,4.00
09/08/2005,06:59,1232.00,1232.00,1232.00,1232.00,0,122,122.00
09/08/2005,07:00,1232.00,1232.25,1231.75,1232.00,46,49,95.00
09/08/2005,07:01,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/08/2005,07:02,1232.00,1232.25,1232.00,1232.25,1,100,101.00
09/08/2005,07:03,1232.25,1232.25,1232.00,1232.25,26,10,36.00
09/08/2005,07:04,1232.25,1232.25,1232.00,1232.25,105,1,106.00
09/08/2005,07:05,1232.25,1232.50,1232.00,1232.25,61,19,80.00
09/08/2005,07:06,1232.50,1232.50,1232.00,1232.00,2,28,30.00
09/08/2005,07:07,1232.25,1232.25,1232.25,1232.25,28,0,28.00
09/08/2005,07:08,1232.25,1232.50,1232.00,1232.50,120,5,125.00
09/08/2005,07:09,1232.25,1232.25,1232.00,1232.25,24,60,84.00
09/08/2005,07:10,1232.50,1232.50,1232.25,1232.25,1,14,15.00
09/08/2005,07:12,1232.25,1232.25,1232.25,1232.25,0,26,26.00
09/08/2005,07:13,1232.00,1232.25,1232.00,1232.25,1,20,21.00
09/08/2005,07:14,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/08/2005,07:15,1232.00,1232.00,1232.00,1232.00,0,2,2.00
09/08/2005,07:16,1232.00,1232.50,1232.00,1232.25,102,78,180.00
09/08/2005,07:17,1232.50,1232.50,1232.25,1232.50,63,2,65.00
09/08/2005,07:18,1232.50,1232.50,1232.25,1232.25,22,27,49.00
09/08/2005,07:19,1232.50,1232.50,1232.25,1232.50,3,10,13.00
09/08/2005,07:20,1232.50,1232.50,1232.25,1232.25,30,1,31.00
09/08/2005,07:21,1232.50,1232.50,1232.50,1232.50,24,0,24.00
09/08/2005,07:22,1232.50,1232.50,1232.50,1232.50,94,0,94.00
09/08/2005,07:23,1232.50,1232.50,1232.25,1232.25,42,26,68.00
09/08/2005,07:24,1232.50,1232.50,1232.50,1232.50,10,0,10.00
09/08/2005,07:25,1232.25,1232.50,1232.25,1232.25,50,131,181.00
09/08/2005,07:26,1232.50,1232.50,1232.50,1232.50,149,0,149.00
09/08/2005,07:27,1232.50,1232.50,1232.25,1232.25,3,38,41.00
09/08/2005,07:28,1232.25,1232.25,1232.25,1232.25,0,12,12.00
09/08/2005,07:29,1232.25,1232.50,1232.25,1232.25,22,8,30.00
09/08/2005,07:30,1232.25,1232.50,1232.00,1232.25,6,89,95.00
09/08/2005,07:31,1232.00,1232.50,1232.00,1232.50,200,13,213.00
09/08/2005,07:32,1232.50,1233.00,1232.50,1233.00,435,185,620.00
09/08/2005,07:33,1232.75,1232.75,1232.75,1232.75,0,83,83.00
09/08/2005,07:34,1233.00,1233.00,1232.50,1232.50,2,48,50.00
09/08/2005,07:35,1232.50,1232.50,1232.50,1232.50,0,160,160.00
09/08/2005,07:36,1232.50,1232.50,1232.25,1232.25,0,5,5.00
09/08/2005,07:37,1232.25,1232.50,1232.00,1232.00,2,321,323.00
09/08/2005,07:38,1232.00,1232.25,1232.00,1232.00,2,6,8.00
09/08/2005,07:39,1232.25,1232.25,1232.00,1232.25,46,2,48.00
09/08/2005,07:40,1232.25,1232.25,1232.00,1232.00,17,1,18.00
09/08/2005,07:41,1232.25,1232.25,1232.00,1232.00,1,3,4.00
09/08/2005,07:42,1232.00,1232.25,1232.00,1232.25,158,2,160.00
09/08/2005,07:43,1232.50,1232.50,1232.25,1232.25,6,13,19.00
09/08/2005,07:44,1232.25,1232.25,1232.00,1232.25,9,277,286.00
09/08/2005,07:45,1232.25,1232.25,1232.00,1232.25,5,1,6.00
09/08/2005,07:46,1232.25,1232.25,1232.00,1232.00,9,285,294.00
09/08/2005,07:47,1232.00,1232.25,1231.75,1232.00,56,100,156.00
09/08/2005,07:48,1232.00,1232.00,1231.75,1231.75,57,19,76.00
09/08/2005,07:49,1232.00,1232.00,1232.00,1232.00,37,0,37.00
09/08/2005,07:50,1232.00,1232.00,1232.00,1232.00,169,0,169.00
09/08/2005,07:51,1231.75,1232.00,1231.75,1232.00,144,5,149.00
09/08/2005,07:52,1232.25,1232.25,1232.25,1232.25,177,0,177.00
09/08/2005,07:53,1232.00,1232.00,1232.00,1232.00,0,14,14.00
09/08/2005,07:54,1232.00,1232.25,1232.00,1232.00,9,189,198.00
09/08/2005,07:55,1232.00,1232.00,1231.75,1232.00,115,32,147.00
09/08/2005,07:56,1232.00,1232.25,1232.00,1232.25,78,0,78.00
09/08/2005,07:57,1232.00,1232.25,1232.00,1232.25,4,10,14.00
09/08/2005,07:58,1232.00,1232.00,1232.00,1232.00,0,4,4.00
09/08/2005,07:59,1232.00,1232.00,1231.75,1231.75,5,190,195.00
09/08/2005,08:00,1231.75,1232.00,1231.75,1232.00,22,10,32.00
09/08/2005,08:01,1231.75,1231.75,1231.75,1231.75,0,46,46.00
09/08/2005,08:02,1232.00,1232.00,1232.00,1232.00,36,0,36.00
09/08/2005,08:03,1232.00,1232.25,1232.00,1232.00,279,1,280.00
09/08/2005,08:04,1232.25,1232.50,1231.75,1232.00,53,346,399.00
09/08/2005,08:05,1232.00,1232.00,1231.50,1231.75,31,333,364.00
09/08/2005,08:06,1232.00,1232.00,1231.75,1231.75,18,56,74.00
09/08/2005,08:07,1231.75,1232.00,1231.50,1231.75,295,565,860.00
09/08/2005,08:08,1232.00,1232.00,1231.75,1231.75,82,20,102.00
09/08/2005,08:09,1232.00,1232.00,1232.00,1232.00,5,0,5.00
09/08/2005,08:10,1232.00,1232.00,1231.75,1231.75,2,3,5.00
09/08/2005,08:11,1232.00,1232.00,1231.75,1232.00,59,25,84.00
09/08/2005,08:12,1232.00,1232.50,1232.00,1232.50,329,0,329.00
09/08/2005,08:13,1232.25,1232.50,1232.25,1232.25,7,2,9.00
09/08/2005,08:14,1232.50,1232.50,1232.50,1232.50,91,0,91.00
09/08/2005,08:15,1232.50,1232.50,1232.25,1232.25,9,7,16.00
09/08/2005,08:16,1232.50,1232.50,1232.25,1232.25,1,242,243.00
09/08/2005,08:17,1232.25,1232.50,1232.25,1232.25,1,25,26.00
09/08/2005,08:18,1232.25,1232.50,1232.25,1232.25,1,66,67.00
09/08/2005,08:19,1232.25,1232.25,1232.00,1232.25,8,18,26.00
09/08/2005,08:20,1232.25,1232.50,1232.25,1232.50,30,0,30.00
09/08/2005,08:21,1232.50,1232.50,1232.50,1232.50,53,0,53.00
09/08/2005,08:22,1232.50,1232.50,1232.25,1232.25,51,1,52.00
09/08/2005,08:23,1232.50,1232.50,1232.25,1232.25,2,27,29.00
09/08/2005,08:24,1232.25,1232.50,1232.25,1232.25,224,43,267.00
09/08/2005,08:25,1232.50,1232.50,1232.25,1232.50,37,53,90.00
09/08/2005,08:26,1232.50,1232.50,1232.50,1232.50,15,0,15.00
09/08/2005,08:27,1232.50,1232.50,1232.25,1232.25,13,12,25.00
09/08/2005,08:28,1232.50,1232.50,1232.25,1232.50,26,77,103.00
09/08/2005,08:29,1232.50,1232.50,1232.25,1232.50,150,29,179.00
09/08/2005,08:30,1232.50,1233.00,1232.25,1233.00,499,93,592.00
09/08/2005,08:31,1233.00,1233.25,1232.75,1233.00,1774,1242,3016.00
09/08/2005,08:32,1233.00,1233.25,1232.75,1233.00,130,647,777.00
09/08/2005,08:33,1232.75,1233.25,1232.75,1233.25,1131,94,1225.00
09/08/2005,08:34,1233.25,1233.50,1232.50,1232.50,254,1438,1692.00
09/08/2005,08:35,1232.75,1233.00,1232.50,1232.50,850,306,1156.00
09/08/2005,08:36,1232.50,1232.75,1232.25,1232.50,580,509,1089.00
09/08/2005,08:37,1232.50,1232.75,1232.50,1232.50,560,227,787.00
09/08/2005,08:38,1232.50,1232.50,1231.75,1231.75,83,1028,1111.00
09/08/2005,08:39,1232.00,1232.00,1231.50,1231.75,118,581,699.00
09/08/2005,08:40,1231.75,1232.25,1231.50,1232.25,841,401,1242.00
09/08/2005,08:41,1232.25,1232.25,1232.00,1232.25,209,239,448.00
09/08/2005,08:42,1232.00,1232.50,1232.00,1232.25,61,386,447.00
09/08/2005,08:43,1232.25,1232.50,1232.25,1232.25,27,59,86.00
09/08/2005,08:44,1232.00,1232.00,1231.75,1232.00,6,495,501.00
09/08/2005,08:45,1231.75,1232.00,1231.50,1231.50,529,1127,1656.00
09/08/2005,08:46,1231.50,1232.25,1231.25,1232.25,744,442,1186.00
09/08/2005,08:47,1232.00,1232.25,1232.00,1232.25,44,253,297.00
09/08/2005,08:48,1232.25,1233.00,1232.25,1232.75,749,58,807.00
09/08/2005,08:49,1233.00,1233.00,1232.25,1232.75,99,1231,1330.00
09/08/2005,08:50,1232.50,1232.75,1232.00,1232.00,2,404,406.00
09/08/2005,08:51,1232.00,1232.00,1231.75,1232.00,155,210,365.00
09/08/2005,08:52,1232.00,1232.00,1231.50,1231.50,168,536,704.00
09/08/2005,08:53,1231.75,1231.75,1231.25,1231.50,417,354,771.00
09/08/2005,08:54,1231.50,1231.50,1230.75,1231.25,466,1890,2356.00
09/08/2005,08:55,1231.25,1232.00,1231.00,1231.75,407,101,508.00
09/08/2005,08:56,1231.75,1232.00,1231.50,1231.50,255,420,675.00
09/08/2005,08:57,1231.75,1232.50,1231.75,1232.25,650,186,836.00
09/08/2005,08:58,1232.25,1232.25,1231.75,1231.75,90,451,541.00
09/08/2005,08:59,1232.00,1232.00,1231.50,1232.00,321,185,506.00
09/08/2005,09:00,1232.00,1232.50,1232.00,1232.50,158,133,291.00
09/08/2005,09:01,1232.50,1233.00,1232.00,1232.25,488,667,1155.00
09/08/2005,09:02,1232.50,1232.75,1232.00,1232.50,669,94,763.00
09/08/2005,09:03,1232.50,1232.75,1232.00,1232.25,98,422,520.00
09/08/2005,09:04,1232.00,1232.50,1232.00,1232.25,238,34,272.00
09/08/2005,09:05,1232.50,1233.00,1232.25,1232.75,605,92,697.00
09/08/2005,09:06,1232.75,1233.00,1232.00,1232.00,67,944,1011.00
09/08/2005,09:07,1232.50,1232.50,1232.25,1232.25,85,627,712.00
09/08/2005,09:08,1232.25,1232.75,1232.25,1232.75,380,51,431.00
09/08/2005,09:09,1233.00,1233.25,1232.75,1233.25,280,30,310.00
09/08/2005,09:10,1233.25,1233.75,1233.00,1233.75,947,340,1287.00
09/08/2005,09:11,1233.75,1233.75,1233.00,1233.25,56,736,792.00
09/08/2005,09:12,1233.00,1233.75,1233.00,1233.75,326,71,397.00
09/08/2005,09:13,1233.75,1234.00,1233.50,1233.75,522,412,934.00
09/08/2005,09:14,1233.75,1234.00,1233.25,1233.25,179,229,408.00
09/08/2005,09:15,1233.25,1234.00,1233.25,1234.00,279,71,350.00
09/08/2005,09:16,1233.75,1234.25,1233.75,1234.00,670,590,1260.00
09/08/2005,09:17,1233.75,1234.00,1233.25,1233.25,156,488,644.00
09/08/2005,09:18,1233.25,1233.75,1233.25,1233.50,146,166,312.00
09/08/2005,09:19,1233.50,1234.00,1233.50,1233.75,356,233,589.00
09/08/2005,09:20,1233.75,1233.75,1233.00,1233.25,21,377,398.00
09/08/2005,09:21,1233.00,1233.25,1232.75,1233.00,78,366,444.00
09/08/2005,09:22,1233.25,1233.25,1232.50,1232.50,106,461,567.00
09/08/2005,09:23,1232.50,1233.00,1232.50,1233.00,368,43,411.00
09/08/2005,09:24,1232.75,1233.00,1232.75,1233.00,11,11,22.00
09/08/2005,09:25,1233.00,1233.00,1232.75,1232.75,18,392,410.00
09/08/2005,09:26,1232.75,1233.00,1232.75,1232.75,59,49,108.00
09/08/2005,09:27,1233.00,1233.00,1232.75,1233.00,53,55,108.00
09/08/2005,09:28,1232.75,1233.00,1232.50,1232.75,69,194,263.00
09/08/2005,09:29,1232.75,1233.25,1232.75,1233.25,464,1,465.00
09/08/2005,09:30,1233.00,1233.25,1233.00,1233.25,47,136,183.00
09/08/2005,09:31,1233.00,1234.25,1232.75,1234.25,2302,665,2967.00
09/08/2005,09:32,1234.25,1234.50,1233.25,1233.50,1196,1168,2364.00
09/08/2005,09:33,1233.25,1235.00,1233.25,1235.00,1221,95,1316.00
09/08/2005,09:34,1235.00,1235.25,1234.25,1234.50,379,607,986.00
09/08/2005,09:35,1234.25,1234.75,1234.25,1234.50,387,245,632.00
09/08/2005,09:36,1234.50,1234.75,1234.25,1234.75,399,34,433.00
09/08/2005,09:37,1235.00,1235.25,1234.75,1235.00,892,227,1119.00
09/08/2005,09:38,1235.25,1235.50,1234.75,1235.00,388,179,567.00
09/08/2005,09:39,1235.00,1235.75,1235.00,1235.25,732,316,1048.00
09/08/2005,09:40,1235.50,1236.25,1235.50,1235.75,1697,492,2189.00
09/08/2005,09:41,1235.75,1235.75,1235.00,1235.25,318,319,637.00
09/08/2005,09:42,1235.25,1235.75,1235.00,1235.50,197,120,317.00
09/08/2005,09:43,1235.50,1236.25,1235.50,1236.00,1789,77,1866.00
09/08/2005,09:44,1236.25,1236.25,1235.25,1235.25,866,1038,1904.00
09/08/2005,09:45,1235.25,1235.50,1234.75,1234.75,95,1235,1330.00
09/08/2005,09:46,1234.75,1235.00,1234.25,1234.50,473,263,736.00
09/08/2005,09:47,1234.50,1234.75,1234.25,1234.50,132,156,288.00
09/08/2005,09:48,1234.50,1234.50,1234.25,1234.50,100,28,128.00
09/08/2005,09:49,1234.25,1234.50,1234.00,1234.00,267,409,676.00
09/08/2005,09:50,1234.00,1234.00,1233.50,1233.75,171,344,515.00
09/08/2005,09:51,1233.75,1234.00,1233.50,1233.75,229,216,445.00
09/08/2005,09:52,1233.75,1234.25,1233.75,1234.25,793,166,959.00
09/08/2005,09:53,1234.25,1234.25,1233.50,1233.75,7,158,165.00
09/08/2005,09:54,1233.50,1233.50,1233.00,1233.25,160,686,846.00
09/08/2005,09:55,1233.25,1233.25,1232.50,1233.00,87,420,507.00
09/08/2005,09:56,1233.00,1233.00,1232.50,1232.75,129,277,406.00
09/08/2005,09:57,1232.50,1233.00,1232.50,1232.75,182,146,328.00
09/08/2005,09:58,1232.75,1233.00,1232.50,1233.00,326,161,487.00
09/08/2005,09:59,1233.00,1233.25,1232.75,1233.25,338,57,395.00
09/08/2005,10:00,1233.00,1233.25,1233.00,1233.00,51,141,192.00
09/08/2005,10:01,1233.25,1233.75,1233.00,1233.75,1227,68,1295.00
09/08/2005,10:02,1233.50,1233.75,1233.50,1233.50,436,406,842.00
09/08/2005,10:03,1233.25,1233.25,1233.00,1233.00,1,653,654.00
09/08/2005,10:04,1233.00,1233.25,1233.00,1233.00,20,153,173.00
09/08/2005,10:05,1233.00,1233.25,1233.00,1233.25,201,31,232.00
09/08/2005,10:06,1233.25,1234.25,1233.00,1234.25,927,91,1018.00
09/08/2005,10:07,1234.00,1234.25,1233.75,1234.00,45,303,348.00
09/08/2005,10:08,1233.75,1234.00,1233.75,1233.75,122,275,397.00
09/08/2005,10:09,1233.50,1233.75,1233.25,1233.25,39,88,127.00
09/08/2005,10:10,1233.25,1233.50,1233.25,1233.50,359,51,410.00
09/08/2005,10:11,1233.50,1234.25,1233.50,1233.75,1242,321,1563.00
09/08/2005,10:12,1233.75,1234.00,1233.75,1234.00,109,174,283.00
09/08/2005,10:13,1234.00,1234.25,1233.75,1233.75,124,443,567.00
09/08/2005,10:14,1233.50,1233.75,1233.50,1233.75,154,22,176.00
09/08/2005,10:15,1233.75,1233.75,1232.75,1232.75,51,769,820.00
09/08/2005,10:16,1232.75,1233.00,1232.25,1232.50,174,610,784.00
09/08/2005,10:17,1232.75,1233.00,1232.50,1233.00,61,417,478.00
09/08/2005,10:18,1233.00,1233.00,1232.75,1233.00,39,5,44.00
09/08/2005,10:19,1233.00,1233.25,1233.00,1233.25,250,1,251.00
09/08/2005,10:20,1233.25,1233.75,1233.00,1233.00,477,418,895.00
09/08/2005,10:21,1233.00,1233.25,1232.75,1233.00,36,61,97.00
09/08/2005,10:22,1233.00,1234.00,1233.00,1233.75,284,300,584.00
09/08/2005,10:23,1233.75,1233.75,1233.50,1233.50,133,9,142.00
09/08/2005,10:24,1233.50,1233.50,1233.00,1233.25,53,242,295.00
09/08/2005,10:25,1233.50,1233.75,1233.25,1233.50,104,21,125.00
09/08/2005,10:26,1233.50,1233.75,1233.00,1233.75,111,58,169.00
09/08/2005,10:27,1234.00,1234.75,1234.00,1234.50,689,163,852.00
09/08/2005,10:28,1234.25,1234.50,1234.00,1234.00,104,164,268.00
09/08/2005,10:29,1234.25,1234.50,1234.25,1234.25,14,230,244.00
09/08/2005,10:30,1234.25,1234.25,1234.00,1234.25,27,101,128.00
09/08/2005,10:31,1234.25,1234.50,1234.25,1234.25,16,34,50.00
09/08/2005,10:32,1234.25,1234.25,1234.00,1234.00,3,48,51.00
09/08/2005,10:33,1234.25,1234.25,1233.75,1233.75,22,265,287.00
09/08/2005,10:34,1233.50,1234.75,1233.50,1234.50,549,92,641.00
09/08/2005,10:35,1234.75,1235.75,1234.75,1235.25,869,174,1043.00
09/08/2005,10:36,1235.25,1235.50,1234.75,1235.25,82,235,317.00
09/08/2005,10:37,1235.00,1235.25,1235.00,1235.00,48,72,120.00
09/08/2005,10:38,1235.00,1235.00,1234.50,1234.50,7,340,347.00
09/08/2005,10:39,1234.75,1235.00,1234.50,1235.00,175,92,267.00
09/08/2005,10:40,1235.00,1235.00,1235.00,1235.00,2,0,2.00
09/08/2005,10:41,1235.00,1235.25,1234.75,1235.00,77,119,196.00
09/08/2005,10:42,1234.75,1235.00,1234.25,1234.50,74,561,635.00
09/08/2005,10:43,1234.50,1234.75,1234.50,1234.50,3,90,93.00
09/08/2005,10:44,1234.50,1234.75,1234.50,1234.75,126,2,128.00
09/08/2005,10:45,1235.00,1235.00,1234.50,1234.50,1,13,14.00
09/08/2005,10:46,1234.50,1235.25,1234.50,1235.00,916,36,952.00
09/08/2005,10:47,1235.25,1235.25,1235.00,1235.00,5,6,11.00
09/08/2005,10:48,1235.25,1235.50,1235.25,1235.25,295,16,311.00
09/08/2005,10:49,1235.25,1235.75,1235.25,1235.50,131,37,168.00
09/08/2005,10:50,1235.50,1235.75,1235.50,1235.50,2,13,15.00
09/08/2005,10:51,1235.50,1235.75,1235.50,1235.75,47,102,149.00
09/08/2005,10:52,1235.75,1236.00,1235.50,1235.50,273,131,404.00
09/08/2005,10:53,1235.50,1235.75,1235.00,1235.00,18,285,303.00
09/08/2005,10:54,1235.00,1235.25,1235.00,1235.25,186,17,203.00
09/08/2005,10:55,1235.25,1235.25,1235.00,1235.25,52,2,54.00
09/08/2005,10:56,1235.00,1235.25,1235.00,1235.25,5,1,6.00
09/08/2005,10:57,1235.25,1235.25,1235.00,1235.00,112,4,116.00
09/08/2005,10:58,1235.25,1235.25,1235.00,1235.00,132,203,335.00
09/08/2005,10:59,1235.00,1235.00,1234.50,1234.75,42,293,335.00
09/08/2005,11:00,1234.75,1234.75,1234.50,1234.75,383,74,457.00
09/08/2005,11:01,1234.50,1234.75,1234.50,1234.50,15,100,115.00
09/08/2005,11:02,1234.25,1234.50,1234.25,1234.50,93,9,102.00
09/08/2005,11:03,1234.50,1234.50,1234.25,1234.50,38,3,41.00
09/08/2005,11:04,1234.50,1234.75,1234.50,1234.50,5,1,6.00
09/08/2005,11:05,1234.50,1234.75,1234.50,1234.75,82,1,83.00
09/08/2005,11:06,1234.75,1234.75,1234.50,1234.50,23,11,34.00
09/08/2005,11:07,1234.75,1234.75,1234.50,1234.50,292,1,293.00
09/08/2005,11:08,1234.50,1234.75,1234.50,1234.50,2,11,13.00
09/08/2005,11:09,1234.50,1235.00,1234.50,1235.00,73,3,76.00
09/08/2005,11:10,1235.00,1235.00,1234.50,1234.50,7,161,168.00
09/08/2005,11:11,1234.75,1234.75,1234.50,1234.50,2,44,46.00
09/08/2005,11:12,1234.50,1234.50,1234.25,1234.25,3,536,539.00
09/08/2005,11:13,1234.25,1234.50,1234.25,1234.50,13,2,15.00
09/08/2005,11:14,1234.50,1234.50,1234.25,1234.25,127,23,150.00
09/08/2005,11:15,1234.50,1234.50,1233.75,1233.75,32,348,380.00
09/08/2005,11:16,1233.75,1234.00,1233.75,1234.00,33,198,231.00
09/08/2005,11:17,1234.00,1234.00,1233.75,1234.00,12,28,40.00
09/08/2005,11:18,1233.75,1234.25,1233.75,1234.00,184,88,272.00
09/08/2005,11:19,1234.00,1234.00,1233.75,1233.75,13,249,262.00
09/08/2005,11:20,1234.00,1234.00,1233.75,1234.00,394,13,407.00
09/08/2005,11:21,1234.00,1234.00,1233.75,1234.00,181,10,191.00
09/08/2005,11:22,1234.00,1234.25,1234.00,1234.00,42,4,46.00
09/08/2005,11:23,1234.25,1234.25,1234.00,1234.00,6,123,129.00
09/08/2005,11:24,1234.00,1234.00,1233.75,1233.75,11,9,20.00
09/08/2005,11:25,1233.75,1234.00,1233.75,1234.00,15,12,27.00
09/08/2005,11:26,1234.00,1234.25,1234.00,1234.00,28,8,36.00
09/08/2005,11:27,1234.00,1234.50,1234.00,1234.25,1258,138,1396.00
09/08/2005,11:28,1234.25,1234.50,1234.25,1234.50,629,3,632.00
09/08/2005,11:29,1234.50,1234.50,1234.25,1234.50,29,221,250.00
09/08/2005,11:30,1234.50,1234.75,1234.25,1234.50,40,13,53.00
09/08/2005,11:31,1234.50,1234.50,1234.25,1234.25,18,3,21.00
09/08/2005,11:32,1234.25,1234.50,1234.25,1234.25,5,47,52.00
09/08/2005,11:33,1234.25,1234.25,1233.75,1233.75,2,489,491.00
09/08/2005,11:34,1233.75,1234.00,1233.50,1233.75,37,121,158.00
09/08/2005,11:35,1233.75,1234.00,1233.50,1233.75,5,119,124.00
09/08/2005,11:36,1234.00,1234.00,1233.75,1233.75,55,3,58.00
09/08/2005,11:37,1234.00,1234.00,1233.50,1233.75,31,97,128.00
09/08/2005,11:38,1234.00,1234.00,1233.75,1233.75,1,33,34.00
09/08/2005,11:39,1234.00,1234.25,1233.75,1234.00,44,31,75.00
09/08/2005,11:40,1234.25,1234.25,1233.75,1234.00,4,5,9.00
09/08/2005,11:41,1234.25,1234.25,1234.00,1234.00,4,54,58.00
09/08/2005,11:42,1233.75,1234.00,1233.75,1233.75,63,18,81.00
09/08/2005,11:43,1233.75,1234.00,1233.75,1233.75,1,19,20.00
09/08/2005,11:44,1234.00,1234.00,1233.75,1233.75,3,11,14.00
09/08/2005,11:45,1233.75,1234.00,1233.75,1233.75,4,41,45.00
09/08/2005,11:46,1233.75,1234.00,1233.50,1233.50,8,190,198.00
09/08/2005,11:47,1233.50,1233.75,1233.50,1233.75,90,10,100.00
09/08/2005,11:48,1233.50,1234.00,1233.50,1233.75,11,165,176.00
09/08/2005,11:49,1233.75,1234.00,1233.50,1233.75,19,18,37.00
09/08/2005,11:50,1234.00,1234.25,1233.75,1234.00,220,10,230.00
09/08/2005,11:51,1234.00,1234.25,1234.00,1234.25,3,15,18.00
09/08/2005,11:52,1234.25,1234.25,1234.00,1234.25,174,6,180.00
09/08/2005,11:53,1234.50,1234.50,1234.25,1234.50,36,14,50.00
09/08/2005,11:54,1234.25,1234.50,1234.25,1234.25,15,38,53.00
09/08/2005,11:55,1234.50,1234.50,1234.25,1234.25,7,8,15.00
09/08/2005,11:56,1234.25,1234.50,1234.25,1234.25,7,9,16.00
09/08/2005,11:57,1234.50,1234.50,1234.25,1234.25,112,6,118.00
09/08/2005,11:58,1234.50,1234.50,1234.25,1234.25,137,38,175.00
09/08/2005,11:59,1234.25,1234.25,1233.75,1234.00,110,214,324.00
09/08/2005,12:00,1233.75,1234.25,1233.75,1233.75,95,42,137.00
09/08/2005,12:01,1234.25,1234.50,1234.00,1234.50,152,16,168.00
09/08/2005,12:02,1234.25,1234.50,1234.25,1234.25,1,27,28.00
09/08/2005,12:03,1234.25,1234.25,1234.00,1234.00,0,3,3.00
09/08/2005,12:04,1234.25,1234.25,1234.00,1234.00,4,4,8.00
09/08/2005,12:05,1234.25,1234.50,1234.00,1234.00,42,57,99.00
09/08/2005,12:06,1234.25,1234.25,1234.00,1234.25,3,9,12.00
09/08/2005,12:07,1234.00,1234.25,1234.00,1234.25,1,16,17.00
09/08/2005,12:08,1234.25,1234.50,1234.25,1234.50,73,0,73.00
09/08/2005,12:09,1234.25,1234.25,1234.25,1234.25,0,89,89.00
09/08/2005,12:10,1234.50,1234.50,1234.25,1234.25,3,22,25.00
09/08/2005,12:11,1234.25,1234.50,1234.25,1234.25,6,57,63.00
09/08/2005,12:12,1234.50,1234.50,1233.75,1234.00,81,365,446.00
09/08/2005,12:13,1234.00,1234.00,1233.75,1234.00,111,46,157.00
09/08/2005,12:14,1234.25,1234.25,1234.00,1234.25,8,8,16.00
09/08/2005,12:15,1234.00,1234.00,1233.75,1234.00,27,101,128.00
09/08/2005,12:16,1234.00,1234.25,1233.75,1234.25,279,3,282.00
09/08/2005,12:17,1234.00,1234.25,1233.75,1234.25,17,27,44.00
09/08/2005,12:18,1234.25,1234.25,1234.00,1234.25,4,2,6.00
09/08/2005,12:19,1234.25,1234.50,1234.25,1234.50,55,0,55.00
09/08/2005,12:20,1234.25,1234.25,1234.00,1234.00,0,14,14.00
09/08/2005,12:21,1233.75,1234.25,1233.75,1234.25,20,12,32.00
09/08/2005,12:22,1234.00,1234.00,1234.00,1234.00,0,88,88.00
09/08/2005,12:23,1233.75,1234.00,1233.75,1234.00,33,13,46.00
09/08/2005,12:24,1233.75,1234.00,1233.75,1234.00,36,2,38.00
09/08/2005,12:25,1233.75,1234.00,1233.50,1233.50,66,71,137.00
09/08/2005,12:26,1233.75,1234.00,1233.50,1234.00,33,25,58.00
09/08/2005,12:27,1234.00,1234.00,1233.50,1233.75,6,5,11.00
09/08/2005,12:28,1233.75,1234.00,1233.50,1233.50,4,9,13.00
09/08/2005,12:29,1234.00,1234.00,1233.75,1233.75,1,17,18.00
09/08/2005,12:30,1234.00,1234.00,1233.75,1233.75,1,51,52.00
09/08/2005,12:31,1233.75,1234.00,1233.50,1233.75,3,222,225.00
09/08/2005,12:32,1233.50,1233.75,1233.50,1233.50,4,53,57.00
09/08/2005,12:33,1233.50,1233.75,1233.50,1233.75,74,3,77.00
09/08/2005,12:34,1234.00,1234.00,1233.75,1234.00,108,4,112.00
09/08/2005,12:35,1234.25,1234.25,1234.00,1234.00,163,11,174.00
09/08/2005,12:36,1234.00,1234.00,1233.50,1233.50,2,436,438.00
09/08/2005,12:37,1233.50,1233.75,1233.50,1233.75,3,16,19.00
09/08/2005,12:38,1233.75,1233.75,1233.50,1233.75,4,10,14.00
09/08/2005,12:39,1233.50,1233.75,1233.25,1233.50,24,273,297.00
09/08/2005,12:40,1233.50,1233.75,1233.50,1233.75,7,71,78.00
09/08/2005,12:41,1233.50,1233.75,1233.50,1233.50,28,49,77.00
09/08/2005,12:42,1233.75,1233.75,1233.50,1233.50,8,15,23.00
09/08/2005,12:43,1233.50,1233.75,1233.50,1233.50,1,9,10.00
09/08/2005,12:44,1233.50,1233.75,1233.25,1233.25,9,53,62.00
09/08/2005,12:45,1233.25,1233.50,1233.25,1233.50,24,4,28.00
09/08/2005,12:46,1233.50,1233.75,1233.50,1233.50,131,1,132.00
09/08/2005,12:47,1233.50,1233.50,1233.00,1233.00,1,228,229.00
09/08/2005,12:48,1233.00,1233.25,1232.75,1233.00,36,260,296.00
09/08/2005,12:49,1233.25,1233.25,1233.00,1233.00,2,83,85.00
09/08/2005,12:50,1233.00,1233.00,1232.75,1232.75,2,245,247.00
09/08/2005,12:51,1232.75,1233.00,1232.50,1233.00,35,391,426.00
09/08/2005,12:52,1232.50,1233.00,1232.50,1232.75,61,32,93.00
09/08/2005,12:53,1232.75,1232.75,1232.25,1232.50,115,394,509.00
09/08/2005,12:54,1232.75,1232.75,1232.50,1232.75,9,31,40.00
09/08/2005,12:55,1232.50,1233.00,1232.25,1232.75,206,309,515.00
09/08/2005,12:56,1232.50,1233.00,1232.50,1233.00,291,40,331.00
09/08/2005,12:57,1233.00,1233.00,1233.00,1233.00,20,0,20.00
09/08/2005,12:58,1233.00,1233.00,1232.75,1233.00,88,46,134.00
09/08/2005,12:59,1233.00,1233.50,1233.00,1233.25,244,26,270.00
09/08/2005,13:00,1233.50,1233.50,1233.25,1233.50,18,48,66.00
09/08/2005,13:01,1233.25,1233.50,1233.00,1233.50,55,240,295.00
09/08/2005,13:02,1233.50,1233.50,1233.25,1233.50,418,10,428.00
09/08/2005,13:03,1233.25,1233.50,1233.00,1233.25,8,148,156.00
09/08/2005,13:04,1233.50,1233.75,1233.00,1233.75,313,20,333.00
09/08/2005,13:05,1233.75,1234.00,1233.50,1233.75,181,22,203.00
09/08/2005,13:06,1233.75,1234.00,1233.75,1234.00,270,7,277.00
09/08/2005,13:07,1233.75,1234.25,1233.50,1233.75,499,282,781.00
09/08/2005,13:08,1233.75,1234.25,1233.75,1234.00,214,9,223.00
09/08/2005,13:09,1234.00,1234.25,1234.00,1234.25,11,68,79.00
09/08/2005,13:10,1234.25,1234.25,1233.50,1233.50,10,115,125.00
09/08/2005,13:11,1233.50,1233.75,1233.25,1233.25,3,153,156.00
09/08/2005,13:12,1233.25,1233.50,1233.25,1233.25,8,5,13.00
09/08/2005,13:13,1233.25,1233.25,1233.00,1233.25,2,120,122.00
09/08/2005,13:14,1233.25,1233.25,1233.00,1233.25,22,173,195.00
09/08/2005,13:15,1233.25,1233.25,1233.00,1233.00,6,165,171.00
09/08/2005,13:16,1233.00,1233.00,1232.75,1232.75,0,231,231.00
09/08/2005,13:17,1232.75,1233.00,1232.25,1232.25,1,833,834.00
09/08/2005,13:18,1232.00,1232.25,1231.50,1232.00,153,937,1090.00
09/08/2005,13:19,1231.75,1232.00,1231.75,1231.75,42,201,243.00
09/08/2005,13:20,1232.00,1232.50,1232.00,1232.50,354,0,354.00
09/08/2005,13:21,1232.50,1232.50,1232.25,1232.50,245,38,283.00
09/08/2005,13:22,1232.50,1232.50,1232.00,1232.00,159,238,397.00
09/08/2005,13:23,1232.00,1232.25,1232.00,1232.00,1,177,178.00
09/08/2005,13:24,1232.00,1232.25,1231.75,1232.25,465,40,505.00
09/08/2005,13:25,1232.00,1232.00,1231.75,1231.75,2,638,640.00
09/08/2005,13:26,1232.00,1232.00,1231.75,1232.00,35,1,36.00
09/08/2005,13:27,1232.00,1232.00,1231.75,1231.75,107,53,160.00
09/08/2005,13:28,1231.75,1231.75,1231.25,1231.50,16,471,487.00
09/08/2005,13:29,1231.25,1231.50,1231.00,1231.50,61,584,645.00
09/08/2005,13:30,1231.50,1231.75,1231.25,1231.75,160,118,278.00
09/08/2005,13:31,1231.75,1231.75,1231.25,1231.50,92,1065,1157.00
09/08/2005,13:32,1231.50,1231.50,1231.25,1231.50,316,31,347.00
09/08/2005,13:33,1231.50,1232.25,1231.50,1232.25,279,108,387.00
09/08/2005,13:34,1232.25,1232.50,1232.00,1232.25,177,44,221.00
09/08/2005,13:35,1232.50,1232.50,1232.00,1232.00,224,217,441.00
09/08/2005,13:36,1232.25,1232.25,1232.00,1232.00,11,56,67.00
09/08/2005,13:37,1232.00,1232.25,1232.00,1232.25,122,16,138.00
09/08/2005,13:38,1232.50,1232.50,1232.25,1232.25,2,62,64.00
09/08/2005,13:39,1232.25,1232.25,1232.00,1232.25,3,29,32.00
09/08/2005,13:40,1232.00,1232.25,1232.00,1232.25,1,1,2.00
09/08/2005,13:41,1232.25,1232.25,1232.00,1232.00,2,4,6.00
09/08/2005,13:42,1232.25,1232.25,1231.50,1231.50,13,1177,1190.00
09/08/2005,13:43,1231.50,1232.25,1231.50,1232.00,152,23,175.00
09/08/2005,13:44,1232.00,1232.50,1232.00,1232.50,196,13,209.00
09/08/2005,13:45,1232.50,1232.50,1232.25,1232.50,145,2,147.00
09/08/2005,13:46,1232.50,1233.25,1232.50,1233.00,312,131,443.00
09/08/2005,13:47,1233.25,1233.25,1232.75,1232.75,126,33,159.00
09/08/2005,13:48,1233.00,1233.00,1232.75,1232.75,11,26,37.00
09/08/2005,13:49,1232.75,1232.75,1232.75,1232.75,0,5,5.00
09/08/2005,13:50,1233.00,1233.00,1232.75,1233.00,21,56,77.00
09/08/2005,13:51,1233.00,1233.00,1232.50,1232.50,22,263,285.00
09/08/2005,13:52,1232.50,1232.75,1232.50,1232.50,11,162,173.00
09/08/2005,13:53,1232.75,1232.75,1232.50,1232.50,67,4,71.00
09/08/2005,13:54,1232.50,1232.75,1232.50,1232.50,15,107,122.00
09/08/2005,13:55,1232.75,1232.75,1232.25,1232.50,10,39,49.00
09/08/2005,13:56,1232.25,1232.50,1232.00,1232.00,4,215,219.00
09/08/2005,13:57,1232.00,1232.75,1232.00,1232.25,602,541,1143.00
09/08/2005,13:58,1232.25,1232.50,1231.50,1231.75,24,388,412.00
09/08/2005,13:59,1231.75,1231.75,1231.50,1231.50,31,212,243.00
09/08/2005,14:00,1231.50,1231.75,1231.25,1231.50,45,165,210.00
09/08/2005,14:01,1231.25,1231.50,1230.25,1230.25,336,1327,1663.00
09/08/2005,14:02,1230.25,1231.00,1230.25,1230.50,302,1233,1535.00
09/08/2005,14:03,1230.50,1231.00,1230.25,1230.25,134,511,645.00
09/08/2005,14:04,1230.25,1231.00,1230.25,1230.75,433,616,1049.00
09/08/2005,14:05,1230.50,1231.00,1230.50,1230.50,145,41,186.00
09/08/2005,14:06,1230.75,1230.75,1230.50,1230.50,38,192,230.00
09/08/2005,14:07,1230.75,1231.25,1230.75,1230.75,117,99,216.00
09/08/2005,14:08,1230.75,1231.25,1230.75,1231.25,71,132,203.00
09/08/2005,14:09,1231.00,1231.00,1230.75,1230.75,4,288,292.00
09/08/2005,14:10,1230.75,1231.25,1230.50,1231.25,184,42,226.00
09/08/2005,14:11,1231.25,1231.25,1230.50,1230.75,44,232,276.00
09/08/2005,14:12,1230.75,1231.00,1230.25,1230.25,11,228,239.00
09/08/2005,14:13,1230.25,1230.75,1230.25,1230.50,132,46,178.00
09/08/2005,14:14,1230.50,1230.75,1230.00,1230.00,9,327,336.00
09/08/2005,14:15,1230.00,1230.50,1229.75,1230.00,578,545,1123.00
09/08/2005,14:16,1230.25,1230.25,1229.75,1230.00,241,443,684.00
09/08/2005,14:17,1230.00,1230.00,1229.75,1230.00,231,1362,1593.00
09/08/2005,14:18,1230.00,1230.50,1229.50,1230.50,406,421,827.00
09/08/2005,14:19,1230.50,1230.75,1230.00,1230.00,226,475,701.00
09/08/2005,14:20,1230.25,1230.25,1229.75,1230.00,152,81,233.00
09/08/2005,14:21,1229.75,1230.25,1229.75,1230.00,392,55,447.00
09/08/2005,14:22,1230.00,1230.50,1230.00,1230.25,92,52,144.00
09/08/2005,14:23,1230.25,1230.75,1230.25,1230.25,61,74,135.00
09/08/2005,14:24,1230.50,1230.50,1230.25,1230.25,4,104,108.00
09/08/2005,14:25,1230.50,1230.50,1230.00,1230.25,101,63,164.00
09/08/2005,14:26,1230.25,1230.75,1230.25,1230.50,141,51,192.00
09/08/2005,14:27,1230.50,1231.00,1230.50,1230.75,125,68,193.00
09/08/2005,14:28,1230.50,1231.00,1230.50,1230.75,195,164,359.00
09/08/2005,14:29,1230.75,1231.00,1230.75,1231.00,40,9,49.00
09/08/2005,14:30,1231.00,1231.00,1230.75,1231.00,206,7,213.00
09/08/2005,14:31,1231.00,1231.50,1230.75,1231.50,301,38,339.00
09/08/2005,14:32,1231.50,1232.25,1231.50,1232.00,635,191,826.00
09/08/2005,14:33,1232.00,1232.25,1231.50,1231.50,782,202,984.00
09/08/2005,14:34,1231.50,1231.75,1231.25,1231.50,77,120,197.00
09/08/2005,14:35,1231.75,1231.75,1231.50,1231.50,47,83,130.00
09/08/2005,14:36,1231.50,1232.00,1231.50,1231.75,72,48,120.00
09/08/2005,14:37,1231.75,1231.75,1231.50,1231.50,10,45,55.00
09/08/2005,14:38,1231.75,1231.75,1231.75,1231.75,118,0,118.00
09/08/2005,14:39,1231.75,1232.00,1231.75,1232.00,31,13,44.00
09/08/2005,14:40,1232.00,1232.25,1231.75,1232.25,282,54,336.00
09/08/2005,14:41,1232.25,1232.25,1231.25,1231.50,426,1392,1818.00
09/08/2005,14:42,1231.25,1232.00,1231.25,1231.75,405,12,417.00
09/08/2005,14:43,1232.00,1232.25,1231.75,1231.75,31,69,100.00
09/08/2005,14:44,1231.75,1231.75,1231.25,1231.25,28,259,287.00
09/08/2005,14:45,1231.50,1231.75,1231.25,1231.75,84,44,128.00
09/08/2005,14:46,1231.75,1231.75,1231.50,1231.50,7,21,28.00
09/08/2005,14:47,1231.50,1232.25,1231.50,1232.00,269,18,287.00
09/08/2005,14:48,1232.00,1232.25,1231.75,1232.00,44,274,318.00
09/08/2005,14:49,1232.00,1232.25,1231.75,1232.00,166,44,210.00
09/08/2005,14:50,1232.00,1232.50,1232.00,1232.00,110,26,136.00
09/08/2005,14:51,1232.25,1232.50,1232.00,1232.25,86,29,115.00
09/08/2005,14:52,1232.25,1232.50,1232.25,1232.25,56,211,267.00
09/08/2005,14:53,1232.00,1232.50,1232.00,1232.25,447,25,472.00
09/08/2005,14:54,1232.50,1232.50,1232.00,1232.25,75,139,214.00
09/08/2005,14:55,1232.50,1232.50,1232.25,1232.25,87,281,368.00
09/08/2005,14:56,1232.25,1232.25,1232.00,1232.25,66,78,144.00
09/08/2005,14:57,1232.25,1232.50,1232.00,1232.25,227,230,457.00
09/08/2005,14:58,1232.50,1232.75,1232.25,1232.75,305,116,421.00
09/08/2005,14:59,1232.75,1232.75,1232.25,1232.50,27,42,69.00
09/08/2005,15:00,1232.25,1232.50,1232.00,1232.50,102,148,250.00
09/08/2005,15:01,1232.50,1232.50,1232.25,1232.25,743,366,1109.00
09/08/2005,15:02,1232.25,1232.50,1232.00,1232.50,272,62,334.00
09/08/2005,15:03,1232.00,1232.25,1231.75,1232.25,130,155,285.00
09/08/2005,15:04,1232.25,1232.25,1231.50,1231.75,62,305,367.00
09/08/2005,15:05,1231.75,1231.75,1231.50,1231.75,22,179,201.00
09/08/2005,15:06,1231.75,1232.00,1231.50,1231.75,221,196,417.00
09/08/2005,15:07,1231.75,1232.00,1231.50,1231.75,153,41,194.00
09/08/2005,15:08,1232.00,1232.00,1231.50,1231.75,36,243,279.00
09/08/2005,15:09,1231.50,1231.75,1231.50,1231.75,66,309,375.00
09/08/2005,15:10,1232.00,1232.00,1231.50,1231.75,37,25,62.00
09/08/2005,15:11,1231.50,1231.75,1231.50,1231.75,58,213,271.00
09/08/2005,15:12,1231.50,1231.75,1231.50,1231.75,357,67,424.00
09/08/2005,15:13,1231.75,1232.00,1231.75,1232.00,929,93,1022.00
09/08/2005,15:14,1232.00,1232.25,1231.75,1231.75,126,123,249.00
09/08/2005,15:15,1231.75,1232.25,1231.75,1231.75,530,169,699.00
09/08/2005,15:16,1231.75,1231.75,1231.75,1231.75,0,11,11.00
09/08/2005,15:31,1232.00,1232.00,1231.50,1231.50,3,4,7.00
09/08/2005,15:32,1231.75,1231.75,1231.50,1231.50,8,8,16.00
09/08/2005,15:33,1231.25,1232.00,1231.25,1232.00,19,10,29.00
09/08/2005,15:34,1231.50,1232.00,1231.50,1232.00,2,107,109.00
09/08/2005,15:35,1231.50,1231.75,1231.50,1231.75,1,51,52.00
09/08/2005,15:36,1231.75,1232.00,1231.75,1232.00,3,0,3.00
09/08/2005,15:40,1232.25,1232.25,1232.25,1232.25,5,0,5.00
09/08/2005,15:41,1232.00,1232.25,1232.00,1232.25,10,2,12.00
09/08/2005,15:43,1232.25,1232.25,1232.00,1232.00,14,17,31.00
09/08/2005,15:45,1232.00,1232.00,1232.00,1232.00,0,11,11.00
09/08/2005,15:46,1232.00,1232.00,1232.00,1232.00,0,6,6.00
09/08/2005,15:48,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,15:49,1231.75,1231.75,1231.75,1231.75,0,2,2.00
09/08/2005,15:50,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,15:51,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,15:52,1232.00,1232.00,1231.75,1231.75,33,2,35.00
09/08/2005,15:53,1231.75,1231.75,1231.75,1231.75,0,7,7.00
09/08/2005,15:54,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,15:55,1231.50,1231.75,1231.50,1231.75,2,4,6.00
09/08/2005,15:56,1231.75,1231.75,1231.75,1231.75,1,0,1.00
09/08/2005,15:58,1231.50,1231.50,1231.50,1231.50,0,1,1.00
09/08/2005,15:59,1231.75,1231.75,1231.75,1231.75,1,0,1.00
09/08/2005,16:00,1231.50,1231.50,1231.25,1231.50,1,4,5.00
09/08/2005,17:01,1231.25,1231.50,1231.25,1231.50,1,2,3.00
09/08/2005,17:02,1231.50,1231.50,1231.50,1231.50,30,0,30.00
09/08/2005,17:06,1231.50,1231.50,1231.25,1231.50,61,2,63.00
09/08/2005,17:08,1231.25,1231.50,1231.25,1231.50,58,2,60.00
09/08/2005,17:09,1231.50,1231.50,1231.50,1231.50,63,0,63.00
09/08/2005,17:11,1231.50,1231.50,1231.50,1231.50,20,0,20.00
09/08/2005,17:13,1231.50,1231.50,1231.50,1231.50,7,0,7.00
09/08/2005,17:19,1231.50,1231.50,1231.50,1231.50,2,0,2.00
09/08/2005,17:20,1231.75,1231.75,1231.75,1231.75,10,0,10.00
09/08/2005,17:21,1231.75,1231.75,1231.75,1231.75,10,0,10.00
09/08/2005,17:26,1231.75,1232.00,1231.75,1232.00,2,0,2.00
09/08/2005,17:27,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,17:28,1232.00,1232.00,1232.00,1232.00,15,0,15.00
09/08/2005,17:32,1232.00,1232.00,1232.00,1232.00,8,0,8.00
09/08/2005,17:51,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/08/2005,17:52,1232.00,1232.00,1232.00,1232.00,2,0,2.00
09/08/2005,17:58,1232.00,1232.00,1232.00,1232.00,6,0,6.00
09/08/2005,18:13,1232.25,1232.25,1232.25,1232.25,4,0,4.00
09/08/2005,18:14,1232.00,1232.00,1232.00,1232.00,0,17,17.00
09/08/2005,18:15,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,18:17,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,18:25,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,18:38,1232.00,1232.00,1232.00,1232.00,0,5,5.00
09/08/2005,18:42,1231.75,1231.75,1231.75,1231.75,0,7,7.00
09/08/2005,18:56,1231.75,1231.75,1231.75,1231.75,0,5,5.00
09/08/2005,19:13,1231.75,1231.75,1231.75,1231.75,0,5,5.00
09/08/2005,19:17,1232.00,1232.00,1232.00,1232.00,5,0,5.00
09/08/2005,19:18,1231.75,1231.75,1231.75,1231.75,0,10,10.00
09/08/2005,19:19,1231.75,1231.75,1231.75,1231.75,0,2,2.00
09/08/2005,19:25,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/08/2005,19:31,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,19:39,1231.75,1231.75,1231.75,1231.75,0,7,7.00
09/08/2005,19:40,1232.00,1232.00,1232.00,1232.00,2,0,2.00
09/08/2005,19:54,1231.75,1231.75,1231.75,1231.75,0,15,15.00
09/08/2005,19:55,1232.00,1232.25,1232.00,1232.25,10,0,10.00
09/08/2005,20:07,1232.25,1232.25,1232.25,1232.25,5,0,5.00
09/08/2005,20:09,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/08/2005,20:10,1232.25,1232.25,1232.25,1232.25,3,0,3.00
09/08/2005,20:11,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/08/2005,20:20,1232.00,1232.00,1232.00,1232.00,0,2,2.00
09/08/2005,20:29,1232.25,1232.25,1232.00,1232.00,1,1,2.00
09/08/2005,20:38,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,20:39,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,20:40,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/08/2005,20:52,1232.25,1232.50,1232.25,1232.50,7,0,7.00
09/08/2005,20:57,1232.25,1232.25,1232.25,1232.25,0,1,1.00
09/08/2005,20:58,1232.50,1232.50,1232.50,1232.50,6,0,6.00
09/08/2005,21:00,1232.25,1232.25,1232.25,1232.25,0,1,1.00
09/08/2005,21:17,1232.25,1232.25,1232.25,1232.25,0,10,10.00
09/08/2005,21:29,1232.00,1232.00,1232.00,1232.00,0,15,15.00
09/08/2005,21:34,1232.00,1232.00,1232.00,1232.00,0,5,5.00
09/08/2005,21:38,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,21:42,1232.25,1232.25,1232.25,1232.25,20,0,20.00
09/08/2005,21:51,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/08/2005,21:57,1232.50,1232.50,1232.50,1232.50,7,0,7.00
09/08/2005,22:00,1232.25,1232.25,1232.25,1232.25,0,1,1.00
09/08/2005,22:08,1232.25,1232.25,1232.25,1232.25,0,4,4.00
09/08/2005,22:13,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,22:16,1232.00,1232.00,1232.00,1232.00,0,10,10.00
09/08/2005,22:17,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,22:20,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/08/2005,22:27,1232.00,1232.00,1232.00,1232.00,3,0,3.00
09/08/2005,22:30,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/08/2005,22:35,1231.75,1231.75,1231.75,1231.75,0,20,20.00
09/08/2005,22:37,1232.00,1232.00,1232.00,1232.00,20,0,20.00
09/08/2005,22:39,1232.00,1232.00,1232.00,1232.00,10,0,10.00
09/08/2005,22:51,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/08/2005,22:52,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,22:57,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,22:59,1232.00,1232.00,1232.00,1232.00,0,6,6.00
09/08/2005,23:09,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/08/2005,23:10,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/08/2005,23:11,1232.00,1232.00,1231.75,1231.75,0,2,2.00
09/08/2005,23:12,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/08/2005,23:15,1232.00,1232.00,1232.00,1232.00,4,0,4.00
09/08/2005,23:16,1231.75,1231.75,1231.75,1231.75,0,4,4.00
09/08/2005,23:21,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/08/2005,23:26,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/08/2005,23:31,1232.25,1232.25,1232.25,1232.25,14,0,14.00
09/08/2005,23:43,1232.50,1232.50,1232.50,1232.50,6,0,6.00
09/08/2005,23:46,1232.75,1232.75,1232.75,1232.75,6,0,6.00
09/08/2005,23:48,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/08/2005,23:54,1232.75,1232.75,1232.25,1232.25,5,15,20.00
09/08/2005,23:55,1232.00,1232.00,1232.00,1232.00,0,5,5.00
09/08/2005,23:56,1232.50,1232.50,1232.25,1232.50,33,4,37.00
09/08/2005,23:58,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/09/2005,00:01,1232.50,1232.50,1232.50,1232.50,0,6,6.00
09/09/2005,00:03,1232.50,1232.50,1232.50,1232.50,0,5,5.00
09/09/2005,00:05,1232.50,1232.50,1232.50,1232.50,0,5,5.00
09/09/2005,00:21,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/09/2005,00:22,1232.25,1232.25,1232.25,1232.25,0,4,4.00
09/09/2005,00:24,1232.25,1232.25,1232.25,1232.25,0,2,2.00
09/09/2005,00:30,1232.50,1232.50,1232.25,1232.25,1,2,3.00
09/09/2005,00:36,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/09/2005,00:39,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/09/2005,00:56,1232.25,1232.25,1232.25,1232.25,20,0,20.00
09/09/2005,01:02,1232.25,1232.25,1232.25,1232.25,27,0,27.00
09/09/2005,01:03,1232.25,1232.50,1232.00,1232.50,5,1,6.00
09/09/2005,01:06,1232.75,1232.75,1232.75,1232.75,20,0,20.00
09/09/2005,01:08,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/09/2005,01:12,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/09/2005,01:16,1232.75,1232.75,1232.50,1232.50,1,1,2.00
09/09/2005,01:17,1232.75,1233.25,1232.75,1233.25,60,0,60.00
09/09/2005,01:18,1233.25,1233.50,1232.75,1233.00,64,8,72.00
09/09/2005,01:19,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/09/2005,01:20,1233.00,1233.00,1232.75,1233.00,13,5,18.00
09/09/2005,01:21,1233.25,1233.25,1233.00,1233.00,1,1,2.00
09/09/2005,01:22,1233.25,1233.25,1233.00,1233.25,35,2,37.00
09/09/2005,01:23,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/09/2005,01:24,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/09/2005,01:25,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/09/2005,01:26,1233.25,1233.25,1233.25,1233.25,25,0,25.00
09/09/2005,01:28,1233.25,1233.25,1233.25,1233.25,10,0,10.00
09/09/2005,01:29,1233.25,1233.50,1233.25,1233.50,26,0,26.00
09/09/2005,01:32,1233.25,1233.50,1233.25,1233.50,35,8,43.00
09/09/2005,01:33,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/09/2005,01:34,1233.25,1233.50,1233.25,1233.50,35,1,36.00
09/09/2005,01:35,1233.50,1233.50,1233.50,1233.50,5,0,5.00
09/09/2005,01:37,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/09/2005,01:39,1233.25,1233.25,1233.25,1233.25,0,51,51.00
09/09/2005,01:40,1233.75,1233.75,1233.75,1233.75,26,0,26.00
09/09/2005,01:43,1233.75,1233.75,1233.75,1233.75,25,0,25.00
09/09/2005,01:44,1234.00,1234.00,1234.00,1234.00,10,0,10.00
09/09/2005,01:45,1233.75,1233.75,1233.50,1233.75,1,7,8.00
09/09/2005,01:49,1233.75,1234.00,1233.75,1234.00,25,0,25.00
09/09/2005,01:52,1233.50,1233.75,1233.50,1233.75,10,19,29.00
09/09/2005,01:55,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/09/2005,01:56,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/09/2005,01:57,1233.50,1233.50,1233.50,1233.50,0,6,6.00
09/09/2005,01:58,1233.50,1233.50,1233.50,1233.50,0,16,16.00
09/09/2005,01:59,1233.50,1233.50,1233.50,1233.50,0,34,34.00
09/09/2005,02:01,1233.50,1234.75,1233.50,1234.25,188,104,292.00
09/09/2005,02:02,1234.50,1236.75,1234.50,1234.50,228,99,327.00
09/09/2005,02:03,1234.50,1238.25,1234.25,1235.00,275,64,339.00
09/09/2005,02:04,1235.00,1238.75,1235.00,1236.25,233,77,310.00
09/09/2005,02:05,1235.50,1236.00,1235.25,1236.00,68,16,84.00
09/09/2005,02:06,1236.00,1236.00,1235.25,1235.25,56,11,67.00
09/09/2005,02:07,1235.50,1235.75,1235.25,1235.25,61,38,99.00
09/09/2005,02:08,1235.25,1235.75,1235.25,1235.50,25,10,35.00
09/09/2005,02:09,1235.50,1235.50,1235.00,1235.00,0,16,16.00
09/09/2005,02:10,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/09/2005,02:11,1235.00,1235.25,1235.00,1235.25,6,5,11.00
09/09/2005,02:12,1235.25,1235.25,1235.25,1235.25,3,0,3.00
09/09/2005,02:13,1235.25,1235.25,1235.00,1235.00,2,3,5.00
09/09/2005,02:14,1235.25,1235.50,1235.25,1235.50,21,0,21.00
09/09/2005,02:15,1235.50,1235.50,1235.50,1235.50,3,0,3.00
09/09/2005,02:16,1235.50,1235.50,1235.25,1235.25,19,20,39.00
09/09/2005,02:17,1235.25,1235.25,1235.25,1235.25,0,18,18.00
09/09/2005,02:20,1235.00,1235.25,1235.00,1235.25,5,1,6.00
09/09/2005,02:21,1235.25,1235.25,1235.25,1235.25,3,0,3.00
09/09/2005,02:22,1235.25,1235.25,1235.25,1235.25,1,0,1.00
09/09/2005,02:23,1235.25,1235.25,1235.25,1235.25,1,0,1.00
09/09/2005,02:25,1235.25,1235.50,1235.25,1235.25,15,5,20.00
09/09/2005,02:26,1235.25,1235.25,1235.25,1235.25,0,5,5.00
09/09/2005,02:27,1235.25,1235.25,1235.25,1235.25,0,1,1.00
09/09/2005,02:28,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/09/2005,02:29,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/09/2005,02:30,1235.25,1235.25,1235.25,1235.25,59,0,59.00
09/09/2005,02:31,1235.25,1235.50,1235.25,1235.50,58,0,58.00
09/09/2005,02:34,1235.50,1235.50,1235.50,1235.50,2,0,2.00
09/09/2005,02:36,1235.25,1235.25,1235.00,1235.00,10,10,20.00
09/09/2005,02:37,1235.00,1235.00,1234.75,1234.75,0,14,14.00
09/09/2005,02:40,1235.00,1235.00,1234.75,1234.75,1,1,2.00
09/09/2005,02:42,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/09/2005,02:44,1234.75,1234.75,1234.75,1234.75,0,20,20.00
09/09/2005,02:45,1235.00,1235.00,1235.00,1235.00,5,0,5.00
09/09/2005,02:46,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/09/2005,02:53,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/09/2005,02:54,1234.75,1234.75,1234.75,1234.75,0,15,15.00
09/09/2005,02:55,1234.75,1234.75,1234.75,1234.75,0,6,6.00
09/09/2005,02:59,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/09/2005,03:02,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/09/2005,03:03,1234.75,1234.75,1234.75,1234.75,0,11,11.00
09/09/2005,03:04,1235.00,1235.50,1235.00,1235.50,21,0,21.00
09/09/2005,03:05,1235.25,1235.50,1235.25,1235.50,1,2,3.00
09/09/2005,03:06,1235.50,1235.50,1235.25,1235.25,1,3,4.00
09/09/2005,03:07,1235.25,1235.25,1235.25,1235.25,0,8,8.00
09/09/2005,03:08,1235.25,1235.25,1235.25,1235.25,0,6,6.00
09/09/2005,03:13,1235.25,1235.25,1235.25,1235.25,0,6,6.00
09/09/2005,03:14,1235.50,1235.50,1235.50,1235.50,61,0,61.00
09/09/2005,03:15,1235.50,1235.50,1235.50,1235.50,34,0,34.00
09/09/2005,03:16,1235.50,1235.50,1235.50,1235.50,17,0,17.00
09/09/2005,03:18,1235.25,1235.25,1235.00,1235.25,5,16,21.00
09/09/2005,03:19,1235.25,1235.25,1234.75,1234.75,1,9,10.00
09/09/2005,03:20,1234.75,1234.75,1234.25,1234.25,2,40,42.00
09/09/2005,03:21,1234.25,1234.50,1234.00,1234.00,3,429,432.00
09/09/2005,03:22,1234.00,1234.75,1234.00,1234.75,39,66,105.00
09/09/2005,03:23,1234.75,1235.00,1234.50,1235.00,152,13,165.00
09/09/2005,03:24,1234.75,1234.75,1234.50,1234.75,1,9,10.00
09/09/2005,03:25,1234.75,1235.25,1234.75,1235.25,98,0,98.00
09/09/2005,03:26,1235.00,1235.00,1235.00,1235.00,0,27,27.00
09/09/2005,03:27,1235.00,1235.00,1234.75,1234.75,0,6,6.00
09/09/2005,03:30,1235.00,1235.00,1234.75,1234.75,71,2,73.00
09/09/2005,03:31,1234.75,1234.75,1234.50,1234.75,1,80,81.00
09/09/2005,03:32,1234.75,1234.75,1234.50,1234.50,3,1,4.00
09/09/2005,03:33,1234.50,1234.75,1234.25,1234.25,1,105,106.00
09/09/2005,03:34,1234.25,1234.75,1234.25,1234.75,15,39,54.00
09/09/2005,03:35,1234.50,1234.75,1234.25,1234.25,4,30,34.00
09/09/2005,03:36,1234.50,1234.75,1234.25,1234.50,10,21,31.00
09/09/2005,03:37,1234.50,1235.00,1234.50,1234.50,36,27,63.00
09/09/2005,03:38,1234.50,1234.50,1234.50,1234.50,0,56,56.00
09/09/2005,03:39,1234.50,1234.50,1234.50,1234.50,0,17,17.00
09/09/2005,03:40,1234.75,1234.75,1234.50,1234.75,51,3,54.00
09/09/2005,03:45,1235.00,1235.00,1235.00,1235.00,16,0,16.00
09/09/2005,03:46,1235.00,1235.00,1235.00,1235.00,2,0,2.00
09/09/2005,03:47,1235.25,1235.25,1235.25,1235.25,6,0,6.00
09/09/2005,03:48,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/09/2005,03:49,1235.00,1235.00,1235.00,1235.00,0,1,1.00
09/09/2005,03:50,1235.00,1235.00,1235.00,1235.00,0,2,2.00
09/09/2005,03:51,1234.75,1235.50,1234.75,1235.50,21,4,25.00
09/09/2005,03:55,1235.25,1235.25,1235.25,1235.25,0,5,5.00
09/09/2005,03:57,1235.50,1235.50,1235.50,1235.50,5,0,5.00
09/09/2005,03:59,1235.25,1235.25,1235.25,1235.25,0,2,2.00
09/09/2005,04:00,1235.25,1235.25,1235.25,1235.25,0,1,1.00
09/09/2005,04:01,1235.00,1235.00,1235.00,1235.00,0,2,2.00
09/09/2005,04:02,1234.75,1234.75,1234.50,1234.50,0,17,17.00
09/09/2005,04:03,1234.75,1234.75,1234.75,1234.75,11,0,11.00
09/09/2005,04:05,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/09/2005,04:06,1234.75,1234.75,1234.50,1234.50,0,9,9.00
09/09/2005,04:09,1234.75,1234.75,1234.75,1234.75,3,0,3.00
09/09/2005,04:10,1235.00,1235.00,1235.00,1235.00,2,0,2.00
09/09/2005,04:14,1234.75,1234.75,1234.75,1234.75,0,5,5.00
09/09/2005,04:24,1234.50,1234.50,1234.50,1234.50,0,2,2.00
09/09/2005,04:28,1234.75,1234.75,1234.75,1234.75,10,0,10.00
09/09/2005,04:31,1234.50,1234.50,1234.50,1234.50,0,1,1.00
09/09/2005,04:33,1234.75,1234.75,1234.50,1234.50,1,2,3.00
09/09/2005,04:34,1234.50,1234.50,1234.50,1234.50,0,2,2.00
09/09/2005,04:35,1234.50,1234.50,1234.50,1234.50,0,1,1.00
09/09/2005,04:36,1234.25,1234.25,1234.25,1234.25,0,62,62.00
09/09/2005,04:38,1234.50,1234.50,1234.50,1234.50,9,0,9.00
09/09/2005,04:40,1234.50,1234.50,1234.50,1234.50,10,0,10.00
09/09/2005,04:41,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/09/2005,04:42,1234.25,1234.25,1234.25,1234.25,7,0,7.00
09/09/2005,04:43,1234.25,1234.25,1234.25,1234.25,12,0,12.00
09/09/2005,04:44,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/09/2005,04:46,1234.25,1234.25,1234.25,1234.25,14,0,14.00
09/09/2005,04:47,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/09/2005,04:48,1234.25,1234.25,1234.25,1234.25,9,0,9.00
09/09/2005,04:49,1234.25,1234.25,1234.25,1234.25,3,0,3.00
09/09/2005,04:54,1234.00,1234.00,1234.00,1234.00,0,20,20.00
09/09/2005,04:55,1234.25,1234.25,1234.25,1234.25,25,0,25.00
09/09/2005,04:56,1234.00,1234.00,1234.00,1234.00,0,5,5.00
09/09/2005,04:57,1234.00,1234.00,1234.00,1234.00,0,8,8.00
09/09/2005,05:00,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/09/2005,05:02,1234.25,1234.25,1234.25,1234.25,27,0,27.00
09/09/2005,05:03,1234.25,1234.25,1234.25,1234.25,75,0,75.00
09/09/2005,05:07,1234.50,1234.50,1234.50,1234.50,3,0,3.00
09/09/2005,05:08,1234.75,1234.75,1234.75,1234.75,4,0,4.00
09/09/2005,05:11,1234.75,1234.75,1234.75,1234.75,1,0,1.00
09/09/2005,05:13,1234.50,1234.50,1234.50,1234.50,0,1,1.00
09/09/2005,05:14,1234.75,1234.75,1234.75,1234.75,2,0,2.00
09/09/2005,05:15,1234.50,1234.50,1234.50,1234.50,0,5,5.00
09/09/2005,05:16,1234.50,1234.50,1234.50,1234.50,0,4,4.00
09/09/2005,05:17,1234.50,1234.50,1234.50,1234.50,0,33,33.00
09/09/2005,05:19,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/09/2005,05:21,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/09/2005,05:23,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/09/2005,05:26,1234.50,1234.50,1234.50,1234.50,14,0,14.00
09/09/2005,05:28,1234.25,1234.25,1234.00,1234.25,1,2,3.00
09/09/2005,05:31,1234.25,1234.25,1234.25,1234.25,8,0,8.00
09/09/2005,05:34,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/09/2005,05:36,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/09/2005,05:42,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/09/2005,05:43,1234.50,1234.50,1234.50,1234.50,5,0,5.00
09/09/2005,05:44,1234.25,1234.25,1234.25,1234.25,0,4,4.00
09/09/2005,05:46,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/09/2005,05:47,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/09/2005,05:51,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/09/2005,05:57,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/09/2005,05:58,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/09/2005,06:00,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/09/2005,06:01,1234.50,1234.50,1234.50,1234.50,12,0,12.00
09/09/2005,06:05,1234.75,1234.75,1234.75,1234.75,1,0,1.00
09/09/2005,06:09,1234.75,1234.75,1234.75,1234.75,1,0,1.00
09/09/2005,06:12,1234.75,1234.75,1234.75,1234.75,32,0,32.00
09/09/2005,06:13,1234.50,1234.50,1234.50,1234.50,0,2,2.00
09/09/2005,06:14,1234.50,1234.50,1234.50,1234.50,0,31,31.00
09/09/2005,06:19,1234.50,1234.50,1234.50,1234.50,0,3,3.00
09/09/2005,06:22,1234.50,1234.50,1234.50,1234.50,0,5,5.00
09/09/2005,06:25,1234.50,1234.50,1234.50,1234.50,0,14,14.00
09/09/2005,06:26,1234.50,1234.50,1234.50,1234.50,0,10,10.00
09/09/2005,06:28,1234.50,1234.50,1234.50,1234.50,0,111,111.00
09/09/2005,06:30,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/09/2005,06:31,1234.50,1234.50,1234.50,1234.50,9,0,9.00
09/09/2005,06:32,1234.50,1234.50,1234.25,1234.50,7,2,9.00
09/09/2005,06:34,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/09/2005,06:38,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/09/2005,06:40,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/09/2005,06:42,1234.25,1234.25,1234.25,1234.25,0,88,88.00
09/09/2005,06:43,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/09/2005,06:44,1234.25,1234.25,1234.25,1234.25,4,0,4.00
09/09/2005,06:45,1234.25,1234.25,1234.25,1234.25,3,0,3.00
09/09/2005,06:48,1234.50,1234.50,1234.25,1234.25,1,12,13.00
09/09/2005,06:50,1234.25,1234.25,1234.25,1234.25,0,6,6.00
09/09/2005,06:51,1234.25,1234.25,1234.25,1234.25,0,7,7.00
09/09/2005,06:52,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/09/2005,06:55,1234.25,1234.25,1234.25,1234.25,0,6,6.00
09/09/2005,06:57,1234.00,1234.00,1234.00,1234.00,0,10,10.00
09/09/2005,06:58,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/09/2005,06:59,1234.00,1234.00,1234.00,1234.00,0,30,30.00
09/09/2005,07:00,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/09/2005,07:01,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/09/2005,07:03,1234.25,1234.25,1234.25,1234.25,0,25,25.00
09/09/2005,07:04,1234.25,1234.25,1234.25,1234.25,0,15,15.00
09/09/2005,07:05,1234.25,1234.25,1234.00,1234.00,0,11,11.00
09/09/2005,07:07,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/09/2005,07:08,1234.25,1234.25,1234.25,1234.25,76,0,76.00
09/09/2005,07:09,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/09/2005,07:12,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/09/2005,07:13,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/09/2005,07:15,1234.25,1234.25,1234.25,1234.25,0,3,3.00
09/09/2005,07:16,1234.25,1234.25,1234.25,1234.25,0,4,4.00
09/09/2005,07:17,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/09/2005,07:18,1234.50,1234.50,1234.50,1234.50,7,0,7.00
09/09/2005,07:19,1234.50,1234.50,1234.50,1234.50,30,0,30.00
09/09/2005,07:20,1234.25,1234.25,1234.25,1234.25,0,40,40.00
09/09/2005,07:21,1234.50,1234.50,1234.25,1234.25,31,1,32.00
09/09/2005,07:22,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/09/2005,07:24,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/09/2005,07:25,1234.00,1234.25,1234.00,1234.25,25,201,226.00
09/09/2005,07:26,1234.25,1234.25,1234.00,1234.00,1,1,2.00
09/09/2005,07:27,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/09/2005,07:28,1234.00,1234.00,1234.00,1234.00,0,11,11.00
09/09/2005,07:30,1234.25,1234.25,1234.25,1234.25,50,0,50.00
09/09/2005,07:31,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/09/2005,07:32,1234.25,1234.25,1234.25,1234.25,26,0,26.00
09/09/2005,07:33,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/09/2005,07:34,1234.25,1234.25,1234.25,1234.25,40,0,40.00
09/09/2005,07:35,1234.25,1234.25,1234.25,1234.25,4,0,4.00
09/09/2005,07:36,1234.00,1234.00,1234.00,1234.00,0,8,8.00
09/09/2005,07:37,1234.00,1234.25,1234.00,1234.00,26,15,41.00
09/09/2005,07:38,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/09/2005,07:39,1234.00,1234.00,1234.00,1234.00,0,6,6.00
09/09/2005,07:40,1234.00,1234.00,1234.00,1234.00,0,6,6.00
09/09/2005,07:41,1234.00,1234.00,1234.00,1234.00,0,32,32.00
09/09/2005,07:42,1233.75,1234.00,1233.75,1234.00,2,1,3.00
09/09/2005,07:43,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/09/2005,07:44,1234.00,1234.00,1234.00,1234.00,4,0,4.00
09/09/2005,07:45,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/09/2005,07:46,1234.00,1234.25,1234.00,1234.25,4,0,4.00
09/09/2005,07:47,1234.00,1234.25,1234.00,1234.25,26,2,28.00
09/09/2005,07:48,1234.00,1234.25,1234.00,1234.25,1,2,3.00
09/09/2005,07:49,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/09/2005,07:51,1234.00,1234.25,1234.00,1234.25,20,10,30.00
09/09/2005,07:52,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/09/2005,07:53,1234.25,1234.25,1234.25,1234.25,6,0,6.00
09/09/2005,07:54,1234.50,1234.50,1234.25,1234.25,1,35,36.00
09/09/2005,07:55,1234.25,1234.25,1234.25,1234.25,0,38,38.00
09/09/2005,07:56,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/09/2005,07:57,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/09/2005,07:59,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/09/2005,08:00,1234.50,1234.75,1234.25,1234.75,93,40,133.00
09/09/2005,08:01,1234.75,1234.75,1234.75,1234.75,51,0,51.00
09/09/2005,08:02,1234.75,1234.75,1234.50,1234.50,2,6,8.00
09/09/2005,08:03,1234.50,1234.75,1234.50,1234.50,3,5,8.00
09/09/2005,08:04,1234.50,1234.75,1234.50,1234.75,211,11,222.00
09/09/2005,08:05,1234.75,1235.00,1234.75,1235.00,107,0,107.00
09/09/2005,08:06,1234.75,1234.75,1234.75,1234.75,0,5,5.00
09/09/2005,08:07,1234.75,1234.75,1234.75,1234.75,0,9,9.00
09/09/2005,08:08,1234.75,1235.25,1234.50,1235.25,604,76,680.00
09/09/2005,08:09,1235.00,1235.00,1235.00,1235.00,0,32,32.00
09/09/2005,08:10,1235.00,1235.00,1235.00,1235.00,0,91,91.00
09/09/2005,08:11,1235.25,1235.25,1235.00,1235.00,2,13,15.00
09/09/2005,08:12,1235.25,1235.25,1235.25,1235.25,2,0,2.00
09/09/2005,08:13,1235.25,1235.25,1235.25,1235.25,1,0,1.00
09/09/2005,08:14,1235.25,1235.25,1235.00,1235.00,11,20,31.00
09/09/2005,08:17,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/09/2005,08:18,1235.00,1235.00,1235.00,1235.00,0,2,2.00
09/09/2005,08:19,1235.25,1235.25,1235.00,1235.00,2,4,6.00
09/09/2005,08:20,1235.00,1235.00,1235.00,1235.00,0,20,20.00
09/09/2005,08:21,1235.50,1235.50,1235.25,1235.25,10,8,18.00
09/09/2005,08:23,1235.50,1235.50,1235.00,1235.00,2,53,55.00
09/09/2005,08:24,1235.00,1235.00,1235.00,1235.00,0,23,23.00
09/09/2005,08:25,1235.00,1235.25,1235.00,1235.25,1,7,8.00
09/09/2005,08:26,1235.00,1235.00,1235.00,1235.00,0,4,4.00
09/09/2005,08:27,1235.25,1235.25,1234.75,1234.75,1,33,34.00
09/09/2005,08:29,1234.75,1235.00,1234.75,1235.00,32,12,44.00
09/09/2005,08:30,1234.75,1235.00,1234.75,1235.00,3,1,4.00
09/09/2005,08:31,1235.00,1235.00,1234.50,1235.00,480,148,628.00
09/09/2005,08:32,1235.00,1235.00,1235.00,1235.00,142,0,142.00
09/09/2005,08:33,1234.75,1235.00,1234.75,1235.00,16,314,330.00
09/09/2005,08:34,1235.25,1235.25,1234.50,1234.50,73,146,219.00
09/09/2005,08:35,1234.75,1235.25,1234.50,1234.50,509,184,693.00
09/09/2005,08:36,1234.75,1235.25,1234.75,1235.00,195,19,214.00
09/09/2005,08:37,1235.25,1235.50,1235.25,1235.25,128,96,224.00
09/09/2005,08:38,1235.25,1236.00,1235.25,1235.50,702,125,827.00
09/09/2005,08:39,1235.50,1235.75,1235.50,1235.50,27,130,157.00
09/09/2005,08:40,1235.50,1235.75,1235.50,1235.75,86,21,107.00
09/09/2005,08:41,1235.75,1236.00,1235.50,1236.00,291,8,299.00
09/09/2005,08:42,1236.00,1236.50,1235.75,1236.25,292,214,506.00
09/09/2005,08:43,1236.25,1236.25,1235.75,1236.00,204,1028,1232.00
09/09/2005,08:44,1236.25,1236.50,1236.25,1236.25,94,105,199.00
09/09/2005,08:45,1236.00,1236.25,1236.00,1236.00,325,70,395.00
09/09/2005,08:46,1236.25,1236.25,1235.50,1235.50,204,377,581.00
09/09/2005,08:47,1235.75,1235.75,1235.50,1235.50,205,327,532.00
09/09/2005,08:48,1235.50,1235.75,1235.25,1235.25,2,37,39.00
09/09/2005,08:49,1235.50,1235.50,1235.00,1235.25,36,107,143.00
09/09/2005,08:50,1235.25,1235.50,1235.00,1235.50,176,17,193.00
09/09/2005,08:51,1235.75,1235.75,1235.25,1235.25,42,78,120.00
09/09/2005,08:52,1235.25,1235.25,1234.75,1234.75,101,418,519.00
09/09/2005,08:53,1234.75,1235.00,1234.75,1234.75,83,10,93.00
09/09/2005,08:54,1235.00,1235.00,1234.50,1234.50,125,74,199.00
09/09/2005,08:55,1234.75,1235.00,1234.25,1234.50,56,189,245.00
09/09/2005,08:56,1234.25,1235.00,1234.25,1235.00,194,50,244.00
09/09/2005,08:57,1235.00,1235.25,1234.75,1235.00,128,20,148.00
09/09/2005,08:58,1235.25,1235.25,1235.25,1235.25,88,0,88.00
09/09/2005,08:59,1235.25,1235.75,1235.25,1235.75,317,0,317.00
09/09/2005,09:00,1235.50,1235.75,1235.00,1235.00,52,419,471.00
09/09/2005,09:01,1235.00,1235.75,1235.00,1235.75,327,55,382.00
09/09/2005,09:02,1235.75,1235.75,1235.25,1235.50,217,66,283.00
09/09/2005,09:03,1235.25,1236.00,1235.25,1236.00,845,123,968.00
09/09/2005,09:04,1235.75,1235.75,1235.50,1235.50,1,89,90.00
09/09/2005,09:05,1235.50,1235.50,1234.75,1234.75,10,178,188.00
09/09/2005,09:06,1234.75,1235.25,1234.75,1235.25,343,6,349.00
09/09/2005,09:07,1235.25,1235.50,1235.00,1235.50,24,32,56.00
09/09/2005,09:08,1235.50,1235.50,1235.25,1235.50,314,19,333.00
09/09/2005,09:09,1235.75,1235.75,1235.50,1235.75,17,163,180.00
09/09/2005,09:10,1235.50,1235.50,1235.00,1235.00,0,45,45.00
09/09/2005,09:11,1235.25,1235.25,1235.00,1235.00,49,421,470.00
09/09/2005,09:12,1235.00,1235.50,1235.00,1235.50,283,150,433.00
09/09/2005,09:13,1235.75,1236.00,1235.50,1236.00,94,1,95.00
09/09/2005,09:14,1236.00,1236.00,1235.75,1236.00,88,1,89.00
09/09/2005,09:15,1235.75,1236.50,1235.75,1236.25,338,147,485.00
09/09/2005,09:16,1236.25,1237.00,1236.00,1237.00,349,242,591.00
09/09/2005,09:17,1236.75,1237.25,1236.75,1236.75,81,124,205.00
09/09/2005,09:18,1237.00,1237.25,1237.00,1237.00,85,10,95.00
09/09/2005,09:19,1237.25,1237.75,1237.00,1237.75,553,64,617.00
09/09/2005,09:20,1237.75,1237.75,1237.00,1237.00,188,438,626.00
09/09/2005,09:21,1237.25,1237.50,1236.75,1237.00,49,109,158.00
09/09/2005,09:22,1236.75,1237.00,1236.75,1236.75,284,17,301.00
09/09/2005,09:23,1236.75,1237.25,1236.75,1237.00,222,89,311.00
09/09/2005,09:24,1237.00,1237.50,1237.00,1237.25,155,186,341.00
09/09/2005,09:25,1237.00,1237.25,1237.00,1237.25,11,7,18.00
09/09/2005,09:26,1237.25,1237.25,1236.75,1236.75,8,190,198.00
09/09/2005,09:27,1236.75,1237.00,1236.75,1237.00,271,6,277.00
09/09/2005,09:28,1237.00,1237.50,1237.00,1237.00,122,112,234.00
09/09/2005,09:29,1236.75,1237.00,1236.75,1237.00,1,1,2.00
09/09/2005,09:30,1237.00,1237.00,1236.75,1236.75,19,160,179.00
09/09/2005,09:31,1236.50,1236.75,1236.25,1236.25,25,1019,1044.00
09/09/2005,09:32,1236.25,1236.50,1236.00,1236.00,2,41,43.00
09/09/2005,09:33,1236.25,1236.25,1236.00,1236.25,84,9,93.00
09/09/2005,09:34,1236.00,1236.50,1236.00,1236.50,111,14,125.00
09/09/2005,09:35,1236.25,1236.25,1236.25,1236.25,0,28,28.00
09/09/2005,09:36,1236.50,1236.50,1236.25,1236.50,29,123,152.00
09/09/2005,09:37,1236.50,1236.50,1236.25,1236.25,9,29,38.00
09/09/2005,09:38,1236.25,1236.25,1236.00,1236.25,8,108,116.00
09/09/2005,09:39,1236.50,1236.75,1236.50,1236.75,22,1,23.00
09/09/2005,09:40,1236.75,1236.75,1236.25,1236.50,8,30,38.00
09/09/2005,09:41,1236.25,1236.25,1236.25,1236.25,0,110,110.00
09/09/2005,09:42,1236.25,1236.25,1236.00,1236.00,1,43,44.00
09/09/2005,09:43,1236.00,1236.25,1235.50,1235.50,11,496,507.00
09/09/2005,09:44,1235.75,1236.00,1235.75,1235.75,3,5,8.00
09/09/2005,09:45,1235.75,1236.00,1235.75,1235.75,51,38,89.00
09/09/2005,09:46,1235.75,1235.75,1235.50,1235.75,58,18,76.00
09/09/2005,09:47,1235.75,1236.00,1235.75,1236.00,17,1,18.00
09/09/2005,09:48,1236.00,1236.00,1235.75,1235.75,4,2,6.00
09/09/2005,09:49,1235.75,1235.75,1235.75,1235.75,0,7,7.00
09/09/2005,09:50,1236.00,1236.00,1235.75,1235.75,8,3,11.00
09/09/2005,09:51,1236.00,1236.75,1235.75,1236.75,232,2,234.00
09/09/2005,09:52,1236.75,1237.00,1236.50,1236.50,10,4,14.00
09/09/2005,09:53,1236.50,1236.75,1236.50,1236.50,276,25,301.00
09/09/2005,09:54,1236.50,1236.50,1236.00,1236.00,0,203,203.00
09/09/2005,09:55,1236.00,1236.25,1235.75,1236.00,6,17,23.00
09/09/2005,09:56,1236.00,1236.00,1235.75,1236.00,1,11,12.00
09/09/2005,09:57,1235.75,1235.75,1235.50,1235.50,2,112,114.00
09/09/2005,09:58,1235.50,1235.75,1235.50,1235.50,56,134,190.00
09/09/2005,09:59,1235.75,1236.00,1235.50,1235.75,150,25,175.00
09/09/2005,10:00,1235.75,1236.25,1235.75,1236.25,17,7,24.00
09/09/2005,10:01,1236.00,1237.00,1235.75,1236.75,78,14,92.00
09/09/2005,10:02,1236.75,1237.00,1235.75,1236.00,29,199,228.00
09/09/2005,10:03,1235.75,1236.00,1235.75,1236.00,26,17,43.00
09/09/2005,10:04,1235.75,1235.75,1235.00,1235.00,20,378,398.00
09/09/2005,10:05,1235.50,1236.00,1235.50,1236.00,435,8,443.00
09/09/2005,10:06,1235.75,1235.75,1235.75,1235.75,0,14,14.00
09/09/2005,10:07,1236.00,1236.00,1235.50,1236.00,87,191,278.00
09/09/2005,10:08,1235.75,1236.25,1235.75,1235.75,29,38,67.00
09/09/2005,10:09,1236.00,1236.00,1235.50,1235.75,78,83,161.00
09/09/2005,10:10,1235.75,1236.00,1235.75,1236.00,38,0,38.00
09/09/2005,10:11,1235.75,1236.50,1235.75,1236.50,88,4,92.00
09/09/2005,10:12,1236.50,1236.75,1236.50,1236.75,34,0,34.00
09/09/2005,10:13,1237.00,1237.00,1236.25,1236.25,7,140,147.00
09/09/2005,10:14,1236.25,1236.50,1236.25,1236.25,1,26,27.00
09/09/2005,10:15,1236.25,1236.25,1236.00,1236.25,45,6,51.00
09/09/2005,10:16,1236.25,1236.75,1236.25,1236.50,224,5,229.00
09/09/2005,10:17,1236.75,1237.00,1236.75,1236.75,36,17,53.00
09/09/2005,10:18,1236.75,1237.00,1236.75,1236.75,73,11,84.00
09/09/2005,10:19,1236.75,1237.00,1236.75,1237.00,223,7,230.00
09/09/2005,10:20,1237.00,1237.25,1236.75,1237.25,400,2,402.00
09/09/2005,10:21,1237.00,1237.50,1237.00,1237.25,35,24,59.00
09/09/2005,10:22,1237.25,1238.00,1237.00,1237.75,549,116,665.00
09/09/2005,10:23,1237.75,1238.50,1237.75,1238.50,621,246,867.00
09/09/2005,10:24,1238.25,1238.50,1238.00,1238.50,265,119,384.00
09/09/2005,10:25,1238.50,1238.50,1238.25,1238.25,117,135,252.00
09/09/2005,10:26,1238.00,1238.25,1238.00,1238.25,81,104,185.00
09/09/2005,10:27,1238.00,1238.25,1238.00,1238.25,234,10,244.00
09/09/2005,10:28,1238.25,1238.50,1238.00,1238.25,37,29,66.00
09/09/2005,10:29,1238.25,1238.25,1238.00,1238.00,37,55,92.00
09/09/2005,10:30,1238.00,1238.00,1237.75,1237.75,15,63,78.00
09/09/2005,10:31,1237.75,1238.50,1237.75,1238.25,274,208,482.00
09/09/2005,10:32,1238.25,1238.75,1238.25,1238.75,157,6,163.00
09/09/2005,10:33,1238.75,1239.00,1238.25,1238.50,447,101,548.00
09/09/2005,10:34,1238.50,1239.00,1238.50,1238.75,126,65,191.00
09/09/2005,10:35,1238.50,1239.00,1238.50,1238.75,101,2,103.00
09/09/2005,10:36,1238.75,1239.00,1238.75,1239.00,105,127,232.00
09/09/2005,10:37,1238.75,1238.75,1238.50,1238.75,6,72,78.00
09/09/2005,10:38,1238.50,1238.75,1238.50,1238.75,103,7,110.00
09/09/2005,10:39,1238.50,1238.75,1238.50,1238.50,10,9,19.00
09/09/2005,10:40,1238.50,1238.50,1238.25,1238.50,114,68,182.00
09/09/2005,10:41,1238.50,1238.75,1238.50,1238.50,33,10,43.00
09/09/2005,10:42,1238.75,1239.50,1238.75,1239.00,1102,1101,2203.00
09/09/2005,10:43,1239.25,1240.25,1239.25,1240.00,1533,78,1611.00
09/09/2005,10:44,1240.00,1240.50,1240.00,1240.50,698,46,744.00
09/09/2005,10:45,1240.25,1241.25,1240.25,1240.75,305,66,371.00
09/09/2005,10:46,1241.00,1241.00,1240.25,1240.25,93,130,223.00
09/09/2005,10:47,1240.75,1240.75,1240.50,1240.50,83,42,125.00
09/09/2005,10:48,1240.50,1240.75,1240.25,1240.25,54,308,362.00
09/09/2005,10:49,1240.25,1240.75,1240.25,1240.75,122,34,156.00
09/09/2005,10:50,1240.50,1240.50,1240.25,1240.50,77,68,145.00
09/09/2005,10:51,1240.25,1240.50,1240.25,1240.50,109,18,127.00
09/09/2005,10:52,1240.25,1240.50,1240.25,1240.50,11,27,38.00
09/09/2005,10:53,1240.25,1240.25,1240.00,1240.00,9,73,82.00
09/09/2005,10:54,1240.25,1240.25,1240.00,1240.25,120,14,134.00
09/09/2005,10:55,1240.25,1240.50,1240.25,1240.50,256,5,261.00
09/09/2005,10:56,1240.50,1240.50,1240.25,1240.25,60,3,63.00
09/09/2005,10:57,1240.25,1240.50,1240.25,1240.50,132,8,140.00
09/09/2005,10:58,1240.50,1240.50,1240.25,1240.25,7,6,13.00
09/09/2005,10:59,1240.25,1240.75,1240.25,1240.75,811,5,816.00
09/09/2005,11:00,1240.75,1241.00,1240.75,1241.00,342,11,353.00
09/09/2005,11:01,1240.75,1241.00,1240.75,1241.00,8,7,15.00
09/09/2005,11:02,1241.00,1241.75,1241.00,1241.75,452,123,575.00
09/09/2005,11:03,1241.50,1241.75,1241.50,1241.75,494,24,518.00
09/09/2005,11:04,1241.75,1242.25,1241.50,1241.75,359,256,615.00
09/09/2005,11:05,1242.00,1242.00,1241.50,1241.50,15,502,517.00
09/09/2005,11:06,1241.50,1241.75,1241.25,1241.75,423,516,939.00
09/09/2005,11:07,1241.75,1241.75,1241.25,1241.50,310,9,319.00
09/09/2005,11:08,1241.25,1241.50,1241.25,1241.25,2,8,10.00
09/09/2005,11:09,1241.50,1241.50,1241.00,1241.00,5,17,22.00
09/09/2005,11:10,1241.25,1241.25,1241.25,1241.25,33,0,33.00
09/09/2005,11:11,1241.25,1241.25,1241.00,1241.00,39,2,41.00
09/09/2005,11:12,1241.25,1241.50,1241.00,1241.25,33,6,39.00
09/09/2005,11:13,1241.50,1241.75,1241.50,1241.50,77,1,78.00
09/09/2005,11:14,1241.50,1241.75,1241.50,1241.50,42,112,154.00
09/09/2005,11:15,1241.50,1241.50,1241.00,1241.00,0,113,113.00
09/09/2005,11:16,1241.00,1241.00,1241.00,1241.00,0,28,28.00
09/09/2005,11:17,1241.00,1241.00,1240.75,1241.00,8,127,135.00
09/09/2005,11:18,1241.00,1241.25,1241.00,1241.25,2,0,2.00
09/09/2005,11:19,1241.00,1241.25,1241.00,1241.25,16,19,35.00
09/09/2005,11:20,1241.00,1241.25,1241.00,1241.25,74,4,78.00
09/09/2005,11:21,1241.50,1241.50,1241.00,1241.50,37,3,40.00
09/09/2005,11:22,1241.25,1241.25,1241.25,1241.25,0,152,152.00
09/09/2005,11:23,1241.50,1241.50,1241.00,1241.00,1,1,2.00
09/09/2005,11:24,1241.00,1241.50,1241.00,1241.50,2,12,14.00
09/09/2005,11:25,1241.50,1241.50,1241.50,1241.50,307,0,307.00
09/09/2005,11:26,1241.50,1242.00,1241.25,1242.00,26,176,202.00
09/09/2005,11:27,1241.50,1241.75,1241.50,1241.75,36,7,43.00
09/09/2005,11:28,1241.75,1242.25,1241.75,1242.25,447,33,480.00
09/09/2005,11:29,1242.25,1242.25,1241.50,1241.75,71,285,356.00
09/09/2005,11:30,1241.75,1241.75,1241.75,1241.75,26,0,26.00
09/09/2005,11:31,1241.75,1242.00,1241.50,1241.50,4,31,35.00
09/09/2005,11:32,1241.50,1241.75,1241.50,1241.75,12,2,14.00
09/09/2005,11:33,1241.75,1241.75,1241.00,1241.00,1,72,73.00
09/09/2005,11:34,1241.25,1241.50,1241.00,1241.50,45,9,54.00
09/09/2005,11:35,1241.50,1241.50,1241.25,1241.25,59,35,94.00
09/09/2005,11:36,1241.50,1241.50,1241.25,1241.25,1,40,41.00
09/09/2005,11:37,1241.25,1241.50,1241.25,1241.25,1,52,53.00
09/09/2005,11:38,1241.25,1241.25,1241.25,1241.25,0,23,23.00
09/09/2005,11:39,1241.25,1241.25,1241.00,1241.25,35,54,89.00
09/09/2005,11:40,1241.50,1241.50,1241.25,1241.25,25,40,65.00
09/09/2005,11:41,1241.25,1241.50,1241.25,1241.50,2,1,3.00
09/09/2005,11:42,1241.25,1241.50,1241.25,1241.50,1,37,38.00
09/09/2005,11:43,1241.25,1241.25,1241.25,1241.25,0,146,146.00
09/09/2005,11:45,1241.25,1241.50,1241.25,1241.25,27,6,33.00
09/09/2005,11:46,1241.25,1241.25,1241.25,1241.25,0,5,5.00
09/09/2005,11:47,1241.25,1241.50,1241.25,1241.50,2,10,12.00
09/09/2005,11:48,1241.50,1241.50,1241.25,1241.25,1,6,7.00
09/09/2005,11:49,1241.25,1241.25,1241.25,1241.25,0,15,15.00
09/09/2005,11:50,1241.25,1241.50,1241.25,1241.50,2,136,138.00
09/09/2005,11:51,1241.25,1241.25,1241.25,1241.25,0,2,2.00
09/09/2005,11:52,1241.00,1241.00,1241.00,1241.00,0,30,30.00
09/09/2005,11:53,1241.25,1241.25,1241.25,1241.25,44,0,44.00
09/09/2005,11:54,1241.50,1241.50,1241.25,1241.25,29,3,32.00
09/09/2005,11:55,1241.50,1241.50,1241.50,1241.50,1,0,1.00
09/09/2005,11:56,1241.25,1241.50,1241.25,1241.50,21,2,23.00
09/09/2005,11:57,1241.50,1241.50,1241.25,1241.25,3,46,49.00
09/09/2005,11:58,1241.25,1241.25,1241.00,1241.25,36,61,97.00
09/09/2005,11:59,1241.00,1241.25,1241.00,1241.25,53,1,54.00
09/09/2005,12:00,1241.25,1241.25,1241.00,1241.00,2,10,12.00
09/09/2005,12:01,1241.00,1241.00,1241.00,1241.00,0,16,16.00
09/09/2005,12:02,1241.25,1241.25,1241.00,1241.00,2,53,55.00
09/09/2005,12:03,1241.25,1241.25,1241.00,1241.25,64,7,71.00
09/09/2005,12:04,1241.50,1241.50,1241.25,1241.25,11,1,12.00
09/09/2005,12:05,1241.25,1241.25,1241.25,1241.25,0,45,45.00
09/09/2005,12:06,1241.25,1241.25,1241.00,1241.00,0,28,28.00
09/09/2005,12:07,1240.75,1240.75,1240.50,1240.50,20,66,86.00
09/09/2005,12:08,1240.75,1240.75,1240.50,1240.75,29,24,53.00
09/09/2005,12:09,1240.75,1241.00,1240.75,1240.75,5,72,77.00
09/09/2005,12:10,1240.75,1240.75,1240.50,1240.50,60,4,64.00
09/09/2005,12:11,1240.75,1241.00,1240.75,1241.00,61,3,64.00
09/09/2005,12:12,1241.00,1241.00,1240.75,1241.00,8,5,13.00
09/09/2005,12:13,1241.00,1241.00,1240.75,1240.75,1,1,2.00
09/09/2005,12:14,1241.00,1241.50,1240.75,1241.50,440,2,442.00
09/09/2005,12:15,1241.50,1241.50,1241.25,1241.25,4,77,81.00
09/09/2005,12:16,1241.25,1241.50,1241.25,1241.50,1,41,42.00
09/09/2005,12:17,1241.50,1242.25,1241.50,1242.00,442,1,443.00
09/09/2005,12:18,1242.00,1242.25,1242.00,1242.00,13,7,20.00
09/09/2005,12:19,1242.00,1242.25,1241.75,1242.00,5,7,12.00
09/09/2005,12:20,1241.75,1242.00,1241.75,1242.00,5,1,6.00
09/09/2005,12:21,1241.75,1242.00,1241.75,1242.00,1,5,6.00
09/09/2005,12:22,1242.00,1242.25,1241.75,1242.25,155,5,160.00
09/09/2005,12:23,1242.25,1242.25,1242.25,1242.25,2,0,2.00
09/09/2005,12:24,1242.00,1242.25,1242.00,1242.25,28,9,37.00
09/09/2005,12:25,1242.50,1243.00,1242.50,1242.50,199,167,366.00
09/09/2005,12:26,1242.75,1242.75,1242.50,1242.50,17,99,116.00
09/09/2005,12:27,1242.75,1242.75,1242.50,1242.75,3,3,6.00
09/09/2005,12:28,1242.75,1243.00,1242.50,1242.75,179,217,396.00
09/09/2005,12:29,1242.75,1242.75,1242.50,1242.75,111,7,118.00
09/09/2005,12:30,1242.50,1242.50,1242.25,1242.25,0,71,71.00
09/09/2005,12:31,1242.25,1242.75,1242.25,1242.25,213,7,220.00
09/09/2005,12:32,1242.50,1242.75,1242.50,1242.50,100,2,102.00
09/09/2005,12:33,1242.50,1242.75,1242.25,1242.50,68,301,369.00
09/09/2005,12:34,1242.50,1242.50,1242.25,1242.25,20,11,31.00
09/09/2005,12:35,1242.50,1242.50,1242.25,1242.25,20,32,52.00
09/09/2005,12:36,1242.25,1242.25,1242.00,1242.25,4,49,53.00
09/09/2005,12:37,1242.25,1242.25,1242.25,1242.25,88,0,88.00
09/09/2005,12:38,1242.25,1242.25,1242.25,1242.25,15,0,15.00
09/09/2005,12:39,1242.50,1242.50,1242.25,1242.25,2,5,7.00
09/09/2005,12:40,1242.25,1242.25,1242.25,1242.25,0,216,216.00
09/09/2005,12:41,1242.25,1242.50,1242.25,1242.50,180,29,209.00
09/09/2005,12:42,1242.75,1242.75,1242.50,1242.50,4,130,134.00
09/09/2005,12:43,1242.50,1242.75,1242.50,1242.75,2,9,11.00
09/09/2005,12:44,1242.50,1242.50,1242.50,1242.50,0,1,1.00
09/09/2005,12:45,1242.50,1242.75,1242.50,1242.50,1,10,11.00
09/09/2005,12:46,1242.50,1243.00,1242.25,1243.00,16,13,29.00
09/09/2005,12:47,1242.50,1242.75,1242.50,1242.75,175,2,177.00
09/09/2005,12:48,1243.00,1243.50,1243.00,1243.25,256,206,462.00
09/09/2005,12:49,1243.00,1243.50,1243.00,1243.50,87,1,88.00
09/09/2005,12:50,1243.50,1243.75,1243.50,1243.50,218,114,332.00
09/09/2005,12:51,1243.50,1243.50,1243.00,1243.25,51,113,164.00
09/09/2005,12:52,1243.00,1243.25,1243.00,1243.25,51,27,78.00
09/09/2005,12:53,1243.25,1243.25,1242.75,1242.75,58,65,123.00
09/09/2005,12:54,1243.00,1243.00,1243.00,1243.00,264,0,264.00
09/09/2005,12:55,1242.75,1242.75,1242.75,1242.75,0,50,50.00
09/09/2005,12:56,1242.75,1243.00,1242.75,1243.00,31,4,35.00
09/09/2005,12:57,1243.00,1243.00,1243.00,1243.00,38,0,38.00
09/09/2005,12:58,1243.00,1243.00,1243.00,1243.00,3,0,3.00
09/09/2005,12:59,1243.25,1243.25,1242.75,1242.75,12,55,67.00
09/09/2005,13:00,1242.75,1242.75,1242.75,1242.75,0,22,22.00
09/09/2005,13:01,1243.00,1243.00,1242.75,1242.75,8,11,19.00
09/09/2005,13:03,1242.75,1242.75,1242.50,1242.50,0,63,63.00
09/09/2005,13:04,1242.50,1242.50,1242.25,1242.50,20,40,60.00
09/09/2005,13:05,1242.50,1242.50,1242.00,1242.00,18,132,150.00
09/09/2005,13:06,1242.00,1242.25,1241.75,1242.00,293,368,661.00
09/09/2005,13:07,1241.75,1242.00,1241.75,1241.75,50,103,153.00
09/09/2005,13:08,1241.75,1242.00,1241.50,1241.75,56,19,75.00
09/09/2005,13:09,1241.75,1242.00,1241.75,1241.75,10,1,11.00
09/09/2005,13:10,1242.00,1242.00,1242.00,1242.00,9,0,9.00
09/09/2005,13:11,1242.00,1242.00,1241.75,1241.75,4,8,12.00
09/09/2005,13:12,1242.00,1242.00,1242.00,1242.00,142,0,142.00
09/09/2005,13:13,1242.00,1242.50,1242.00,1242.25,412,1,413.00
09/09/2005,13:14,1242.50,1242.75,1242.50,1242.75,7,0,7.00
09/09/2005,13:15,1242.75,1242.75,1242.25,1242.25,1,66,67.00
09/09/2005,13:16,1242.50,1242.50,1242.25,1242.25,32,21,53.00
09/09/2005,13:17,1242.25,1242.25,1242.25,1242.25,0,55,55.00
09/09/2005,13:18,1242.25,1242.25,1242.25,1242.25,0,21,21.00
09/09/2005,13:19,1242.00,1242.25,1242.00,1242.25,23,115,138.00
09/09/2005,13:20,1242.25,1242.25,1242.00,1242.00,7,107,114.00
09/09/2005,13:21,1242.00,1242.25,1242.00,1242.25,225,7,232.00
09/09/2005,13:22,1242.25,1242.25,1241.75,1242.25,109,303,412.00
09/09/2005,13:23,1242.25,1242.50,1242.00,1242.50,108,1,109.00
09/09/2005,13:24,1242.50,1242.75,1242.50,1242.75,151,0,151.00
09/09/2005,13:25,1242.50,1242.50,1242.50,1242.50,0,4,4.00
09/09/2005,13:26,1242.50,1242.75,1242.50,1242.75,1,1,2.00
09/09/2005,13:27,1242.75,1242.75,1242.50,1242.75,29,60,89.00
09/09/2005,13:28,1242.50,1242.75,1242.50,1242.75,38,40,78.00
09/09/2005,13:29,1242.50,1242.75,1242.50,1242.75,28,27,55.00
09/09/2005,13:30,1242.75,1242.75,1242.50,1242.50,1,85,86.00
09/09/2005,13:31,1242.75,1242.75,1242.25,1242.50,5,114,119.00
09/09/2005,13:32,1242.25,1242.25,1242.25,1242.25,0,1,1.00
09/09/2005,13:33,1242.25,1242.50,1242.25,1242.25,4,26,30.00
09/09/2005,13:34,1242.50,1242.50,1242.25,1242.25,2,112,114.00
09/09/2005,13:35,1242.25,1242.50,1242.00,1242.50,160,677,837.00
09/09/2005,13:36,1242.50,1242.50,1242.25,1242.25,1,1,2.00
09/09/2005,13:37,1242.25,1242.25,1242.25,1242.25,0,3,3.00
09/09/2005,13:38,1242.25,1242.25,1242.25,1242.25,0,1,1.00
09/09/2005,13:39,1242.25,1242.25,1242.25,1242.25,0,1,1.00
09/09/2005,13:40,1242.25,1242.25,1242.00,1242.00,0,494,494.00
09/09/2005,13:41,1242.00,1242.00,1242.00,1242.00,0,100,100.00
09/09/2005,13:42,1242.00,1242.00,1242.00,1242.00,0,1059,1059.00
09/09/2005,13:43,1242.25,1242.25,1242.00,1242.00,247,21,268.00
09/09/2005,13:44,1242.25,1242.25,1242.00,1242.25,21,42,63.00
09/09/2005,13:45,1242.25,1242.25,1242.00,1242.00,1,1,2.00
09/09/2005,13:46,1242.00,1242.00,1241.75,1241.75,0,31,31.00
09/09/2005,13:47,1242.00,1242.50,1242.00,1242.50,157,0,157.00
09/09/2005,13:48,1242.50,1242.50,1242.25,1242.50,65,1,66.00
09/09/2005,13:49,1242.50,1242.75,1242.50,1242.50,28,1,29.00
09/09/2005,13:50,1242.75,1242.75,1242.50,1242.50,140,22,162.00
09/09/2005,13:52,1242.75,1242.75,1242.75,1242.75,20,0,20.00
09/09/2005,13:53,1243.00,1243.00,1242.75,1242.75,21,14,35.00
09/09/2005,13:54,1242.50,1242.50,1242.50,1242.50,0,21,21.00
09/09/2005,13:55,1242.50,1242.75,1242.50,1242.75,1,2,3.00
09/09/2005,13:56,1242.50,1242.50,1242.50,1242.50,0,148,148.00
09/09/2005,13:57,1242.50,1243.00,1242.50,1243.00,56,14,70.00
09/09/2005,13:58,1243.00,1243.00,1242.50,1242.75,146,3,149.00
09/09/2005,13:59,1242.50,1242.50,1242.50,1242.50,0,29,29.00
09/09/2005,14:00,1242.50,1242.50,1242.50,1242.50,0,6,6.00
09/09/2005,14:01,1242.75,1243.00,1242.50,1242.50,46,2,48.00
09/09/2005,14:02,1242.50,1242.50,1242.25,1242.25,0,16,16.00
09/09/2005,14:03,1242.50,1242.50,1241.75,1241.75,1,456,457.00
09/09/2005,14:04,1242.00,1242.00,1241.75,1242.00,334,72,406.00
09/09/2005,14:05,1242.25,1242.25,1242.00,1242.00,1,2,3.00
09/09/2005,14:06,1242.00,1242.00,1242.00,1242.00,0,77,77.00
09/09/2005,14:07,1242.00,1242.00,1242.00,1242.00,0,24,24.00
09/09/2005,14:09,1242.00,1242.00,1242.00,1242.00,0,9,9.00
09/09/2005,14:10,1241.75,1241.75,1241.75,1241.75,0,125,125.00
09/09/2005,14:11,1241.50,1241.75,1241.50,1241.50,2,213,215.00
09/09/2005,14:12,1241.50,1241.75,1241.50,1241.50,4,62,66.00
09/09/2005,14:13,1241.75,1241.75,1241.75,1241.75,8,0,8.00
09/09/2005,14:14,1241.75,1241.75,1241.75,1241.75,177,0,177.00
09/09/2005,14:15,1242.00,1242.00,1241.75,1241.75,2,76,78.00
09/09/2005,14:16,1241.75,1241.75,1241.75,1241.75,0,414,414.00
09/09/2005,14:18,1241.75,1241.75,1241.75,1241.75,0,9,9.00
09/09/2005,14:19,1241.50,1241.50,1241.50,1241.50,0,2,2.00
09/09/2005,14:20,1241.75,1241.75,1241.75,1241.75,10,0,10.00
09/09/2005,14:21,1241.50,1241.75,1241.25,1241.50,40,156,196.00
09/09/2005,14:22,1241.75,1242.50,1241.75,1242.50,166,10,176.00
09/09/2005,14:23,1242.25,1242.25,1241.75,1241.75,0,355,355.00
09/09/2005,14:24,1242.00,1242.00,1241.75,1242.00,37,5,42.00
09/09/2005,14:25,1241.75,1242.00,1241.75,1242.00,13,1,14.00
09/09/2005,14:26,1242.00,1242.00,1241.75,1242.00,2,1,3.00
09/09/2005,14:27,1241.75,1242.00,1241.75,1242.00,131,2,133.00
09/09/2005,14:28,1242.25,1242.25,1241.75,1242.25,71,89,160.00
09/09/2005,14:29,1242.50,1242.50,1242.25,1242.50,104,4,108.00
09/09/2005,14:30,1242.50,1242.75,1242.50,1242.75,21,1,22.00
09/09/2005,14:31,1242.50,1242.50,1242.25,1242.25,0,149,149.00
09/09/2005,14:32,1242.50,1242.50,1242.25,1242.25,104,105,209.00
09/09/2005,14:33,1242.00,1242.00,1242.00,1242.00,0,3,3.00
09/09/2005,14:34,1242.00,1242.25,1242.00,1242.25,15,29,44.00
09/09/2005,14:35,1242.00,1242.00,1242.00,1242.00,0,1,1.00
09/09/2005,14:36,1242.00,1242.00,1242.00,1242.00,0,28,28.00
09/09/2005,14:37,1242.00,1242.25,1241.75,1242.25,81,338,419.00
09/09/2005,14:38,1242.25,1242.25,1241.75,1242.00,63,114,177.00
09/09/2005,14:39,1241.75,1242.00,1241.75,1242.00,3,40,43.00
09/09/2005,14:40,1242.00,1242.25,1242.00,1242.25,76,0,76.00
09/09/2005,14:41,1242.50,1242.75,1242.25,1242.50,88,105,193.00
09/09/2005,14:42,1242.50,1242.50,1242.00,1242.25,296,674,970.00
09/09/2005,14:43,1242.50,1242.75,1242.50,1242.75,359,28,387.00
09/09/2005,14:44,1242.50,1242.75,1242.50,1242.50,1,154,155.00
09/09/2005,14:45,1242.25,1242.75,1242.25,1242.75,213,1,214.00
09/09/2005,14:46,1242.50,1242.75,1242.25,1242.50,22,54,76.00
09/09/2005,14:47,1242.50,1242.75,1242.50,1242.75,83,44,127.00
09/09/2005,14:48,1242.50,1242.75,1242.50,1242.75,69,12,81.00
09/09/2005,14:49,1242.75,1242.75,1242.50,1242.50,9,42,51.00
09/09/2005,14:50,1242.50,1242.50,1242.25,1242.25,5,101,106.00
09/09/2005,14:51,1242.25,1242.25,1242.00,1242.00,0,38,38.00
09/09/2005,14:52,1242.25,1242.25,1242.00,1242.25,58,3,61.00
09/09/2005,14:53,1242.00,1242.00,1241.75,1241.75,10,528,538.00
09/09/2005,14:54,1241.50,1241.75,1241.50,1241.50,32,93,125.00
09/09/2005,14:55,1241.50,1241.75,1241.25,1241.25,28,608,636.00
09/09/2005,14:56,1241.25,1241.25,1241.00,1241.25,76,27,103.00
09/09/2005,14:57,1241.25,1241.50,1241.25,1241.50,29,63,92.00
09/09/2005,14:58,1241.25,1241.50,1241.25,1241.50,41,26,67.00
09/09/2005,14:59,1241.50,1241.50,1241.25,1241.25,314,4,318.00
09/09/2005,15:00,1241.25,1241.50,1241.25,1241.50,204,600,804.00
09/09/2005,15:01,1241.25,1242.00,1241.00,1241.50,469,367,836.00
09/09/2005,15:02,1241.75,1242.25,1241.50,1242.00,529,123,652.00
09/09/2005,15:03,1242.00,1242.25,1241.75,1242.25,204,76,280.00
09/09/2005,15:04,1242.00,1242.25,1242.00,1242.25,104,90,194.00
09/09/2005,15:05,1242.00,1242.00,1241.75,1242.00,133,267,400.00
09/09/2005,15:06,1242.00,1242.00,1241.75,1241.75,101,4,105.00
09/09/2005,15:07,1241.75,1242.00,1241.75,1242.00,19,5,24.00
09/09/2005,15:08,1241.75,1242.25,1241.75,1241.75,92,67,159.00
09/09/2005,15:09,1242.00,1242.25,1242.00,1242.25,29,75,104.00
09/09/2005,15:10,1242.25,1242.50,1242.25,1242.50,91,0,91.00
09/09/2005,15:11,1242.50,1242.50,1242.25,1242.50,28,6,34.00
09/09/2005,15:12,1242.50,1242.50,1242.25,1242.50,43,51,94.00
09/09/2005,15:13,1242.25,1242.50,1242.25,1242.50,102,3,105.00
09/09/2005,15:14,1242.50,1242.50,1242.00,1242.25,86,77,163.00
09/09/2005,15:15,1242.25,1242.50,1241.75,1242.25,106,211,317.00
09/11/2005,17:01,1242.25,1242.75,1242.25,1242.75,33,0,33.00
09/11/2005,17:05,1242.50,1242.50,1242.50,1242.50,0,9,9.00
09/11/2005,17:07,1242.50,1242.50,1242.50,1242.50,0,6,6.00
09/11/2005,17:12,1243.00,1243.25,1243.00,1243.25,23,0,23.00
09/11/2005,17:14,1243.25,1243.50,1243.25,1243.50,3,0,3.00
09/11/2005,17:15,1243.50,1243.50,1243.50,1243.50,1,0,1.00
09/11/2005,17:16,1243.50,1243.50,1243.50,1243.50,1,0,1.00
09/11/2005,17:24,1243.25,1243.25,1243.25,1243.25,0,1,1.00
09/11/2005,17:27,1243.50,1243.50,1243.50,1243.50,1,0,1.00
09/11/2005,17:32,1243.25,1243.25,1243.25,1243.25,0,3,3.00
09/11/2005,17:34,1243.25,1243.25,1243.25,1243.25,0,1,1.00
09/11/2005,17:41,1243.25,1243.25,1243.25,1243.25,0,10,10.00
09/11/2005,17:42,1243.25,1243.25,1243.25,1243.25,0,1,1.00
09/11/2005,17:43,1243.50,1243.50,1243.50,1243.50,1,0,1.00
09/11/2005,17:45,1243.25,1243.25,1243.25,1243.25,0,1,1.00
09/11/2005,17:46,1243.50,1243.50,1243.50,1243.50,2,0,2.00
09/11/2005,17:53,1243.50,1243.75,1243.25,1243.25,25,10,35.00
09/11/2005,18:01,1243.25,1243.25,1243.25,1243.25,0,5,5.00
09/11/2005,18:03,1243.50,1243.50,1243.50,1243.50,7,0,7.00
09/11/2005,18:07,1244.00,1244.00,1244.00,1244.00,5,0,5.00
09/11/2005,18:13,1244.00,1244.00,1244.00,1244.00,5,0,5.00
09/11/2005,18:14,1244.00,1244.00,1244.00,1244.00,2,0,2.00
09/11/2005,18:15,1244.25,1244.25,1244.25,1244.25,1,0,1.00
09/11/2005,18:16,1244.25,1244.25,1244.00,1244.00,9,50,59.00
09/11/2005,18:17,1244.25,1244.25,1244.25,1244.25,2,0,2.00
09/11/2005,18:18,1244.25,1244.25,1244.25,1244.25,1,0,1.00
09/11/2005,18:19,1244.00,1244.00,1244.00,1244.00,0,3,3.00
09/11/2005,18:21,1244.00,1244.00,1244.00,1244.00,0,2,2.00
09/11/2005,18:29,1244.00,1244.00,1244.00,1244.00,0,1,1.00
09/11/2005,18:37,1244.00,1244.00,1244.00,1244.00,0,2,2.00
09/11/2005,18:40,1244.00,1244.00,1244.00,1244.00,0,5,5.00
09/11/2005,18:42,1244.00,1244.00,1244.00,1244.00,0,5,5.00
09/11/2005,18:45,1244.25,1244.25,1244.25,1244.25,4,0,4.00
09/11/2005,18:50,1244.50,1244.50,1244.00,1244.00,6,31,37.00
09/11/2005,18:52,1244.50,1244.50,1244.50,1244.50,10,0,10.00
09/11/2005,18:57,1244.50,1244.50,1244.50,1244.50,13,0,13.00
09/11/2005,18:59,1244.50,1244.50,1244.50,1244.50,21,0,21.00
09/11/2005,19:01,1244.50,1244.50,1244.50,1244.50,5,0,5.00
09/11/2005,19:02,1244.50,1244.50,1244.50,1244.50,5,0,5.00
09/11/2005,19:04,1244.25,1244.25,1244.25,1244.25,0,20,20.00
09/11/2005,19:05,1244.50,1244.50,1244.50,1244.50,2,0,2.00
09/11/2005,19:11,1243.75,1243.75,1243.75,1243.75,0,1,1.00
09/11/2005,19:21,1244.00,1244.00,1244.00,1244.00,2,0,2.00
09/11/2005,19:29,1244.00,1244.00,1244.00,1244.00,1,0,1.00
09/11/2005,19:30,1243.75,1243.75,1243.75,1243.75,0,20,20.00
09/11/2005,19:37,1244.00,1244.00,1244.00,1244.00,1,0,1.00
09/11/2005,19:42,1243.75,1243.75,1243.75,1243.75,0,1,1.00
09/11/2005,19:43,1243.75,1243.75,1243.75,1243.75,0,1,1.00
09/11/2005,19:51,1244.00,1244.00,1244.00,1244.00,4,0,4.00
09/11/2005,19:59,1244.00,1244.00,1244.00,1244.00,3,0,3.00
09/11/2005,20:05,1244.00,1244.00,1244.00,1244.00,1,0,1.00
09/11/2005,20:07,1243.75,1243.75,1243.75,1243.75,0,10,10.00
09/11/2005,20:10,1243.50,1243.50,1243.50,1243.50,0,1,1.00
09/11/2005,20:14,1243.75,1243.75,1243.75,1243.75,1,0,1.00
09/11/2005,20:17,1243.50,1243.50,1243.50,1243.50,0,16,16.00
09/11/2005,20:23,1243.50,1243.50,1243.50,1243.50,0,1,1.00
09/11/2005,20:26,1243.50,1243.50,1243.50,1243.50,0,1,1.00
09/11/2005,20:30,1243.50,1243.50,1243.50,1243.50,0,1,1.00
09/11/2005,20:34,1243.00,1243.50,1243.00,1243.50,1,1,2.00
09/11/2005,20:35,1243.25,1243.25,1243.25,1243.25,0,3,3.00
09/11/2005,20:44,1243.25,1243.25,1243.25,1243.25,0,1,1.00
09/11/2005,20:45,1243.25,1243.25,1243.25,1243.25,0,1,1.00
09/11/2005,20:50,1243.50,1243.50,1243.50,1243.50,4,0,4.00
09/11/2005,20:57,1243.00,1243.00,1243.00,1243.00,0,2,2.00
09/11/2005,21:01,1243.25,1243.25,1243.25,1243.25,2,0,2.00
09/11/2005,21:02,1242.75,1242.75,1242.75,1242.75,0,1,1.00
09/11/2005,21:03,1242.75,1242.75,1242.75,1242.75,0,2,2.00
09/11/2005,21:04,1242.75,1242.75,1242.75,1242.75,0,1,1.00
09/11/2005,21:06,1242.75,1242.75,1242.75,1242.75,0,2,2.00
09/11/2005,21:07,1242.75,1242.75,1242.75,1242.75,0,3,3.00
09/11/2005,21:09,1243.00,1243.00,1243.00,1243.00,1,0,1.00
09/11/2005,21:15,1243.00,1243.00,1243.00,1243.00,1,0,1.00
09/11/2005,21:20,1243.00,1243.00,1243.00,1243.00,1,0,1.00
09/11/2005,21:22,1243.00,1243.00,1242.75,1243.00,5,8,13.00
09/11/2005,21:32,1243.00,1243.00,1243.00,1243.00,4,0,4.00
09/11/2005,21:34,1243.25,1243.25,1243.25,1243.25,1,0,1.00
09/11/2005,21:35,1243.25,1243.25,1243.25,1243.25,1,0,1.00
09/11/2005,21:37,1243.00,1243.00,1243.00,1243.00,0,2,2.00
09/11/2005,21:46,1243.00,1243.00,1243.00,1243.00,0,2,2.00
09/11/2005,21:49,1243.25,1243.50,1243.25,1243.50,2,0,2.00
09/11/2005,22:05,1243.25,1243.50,1243.25,1243.50,1,1,2.00
09/11/2005,22:06,1243.50,1243.50,1243.50,1243.50,1,0,1.00
09/11/2005,22:07,1243.00,1243.00,1243.00,1243.00,0,1,1.00
09/11/2005,22:12,1243.25,1243.25,1243.25,1243.25,1,0,1.00
09/11/2005,22:28,1243.25,1243.25,1243.25,1243.25,5,0,5.00
09/11/2005,22:29,1243.25,1243.25,1243.25,1243.25,2,0,2.00
09/11/2005,22:31,1243.25,1243.50,1243.25,1243.50,5,0,5.00
09/11/2005,22:37,1243.50,1243.50,1243.50,1243.50,3,0,3.00
09/11/2005,22:45,1243.00,1243.00,1243.00,1243.00,0,2,2.00
09/11/2005,22:58,1243.00,1243.00,1243.00,1243.00,0,2,2.00
09/11/2005,23:08,1243.00,1243.00,1243.00,1243.00,0,1,1.00
09/11/2005,23:11,1243.00,1243.00,1242.75,1242.75,0,11,11.00
09/11/2005,23:14,1243.00,1243.00,1243.00,1243.00,1,0,1.00
09/11/2005,23:18,1242.75,1242.75,1242.75,1242.75,0,1,1.00
09/11/2005,23:25,1242.75,1242.75,1242.75,1242.75,0,6,6.00
09/11/2005,23:27,1242.75,1242.75,1242.75,1242.75,0,2,2.00
09/11/2005,23:31,1242.75,1242.75,1242.75,1242.75,0,1,1.00
09/11/2005,23:34,1242.75,1242.75,1242.75,1242.75,0,2,2.00
09/11/2005,23:44,1242.75,1242.75,1242.75,1242.75,0,1,1.00
09/11/2005,23:48,1242.75,1242.75,1242.75,1242.75,0,3,3.00
09/11/2005,23:49,1242.75,1242.75,1242.75,1242.75,0,1,1.00
09/12/2005,00:01,1242.50,1242.50,1242.50,1242.50,0,1,1.00
09/12/2005,00:24,1242.50,1242.50,1242.50,1242.50,0,1,1.00
09/12/2005,00:37,1242.75,1242.75,1242.75,1242.75,2,0,2.00
09/12/2005,00:46,1242.75,1242.75,1242.50,1242.50,32,1,33.00
09/12/2005,00:48,1243.00,1243.00,1243.00,1243.00,3,0,3.00
09/12/2005,01:02,1243.00,1243.00,1243.00,1243.00,1,0,1.00
09/12/2005,01:08,1242.50,1242.50,1242.50,1242.50,0,1,1.00
09/12/2005,01:14,1242.50,1242.50,1242.50,1242.50,0,4,4.00
09/12/2005,01:16,1242.75,1243.00,1242.75,1243.00,5,0,5.00
09/12/2005,01:18,1243.00,1243.00,1243.00,1243.00,15,0,15.00
09/12/2005,01:19,1243.00,1243.00,1243.00,1243.00,1,0,1.00
09/12/2005,01:20,1243.25,1243.25,1243.25,1243.25,1,0,1.00
09/12/2005,01:25,1243.25,1243.25,1243.25,1243.25,1,0,1.00
09/12/2005,01:32,1243.25,1243.25,1243.00,1243.00,1,4,5.00
09/12/2005,01:34,1243.50,1243.50,1243.50,1243.50,2,0,2.00
09/12/2005,01:35,1243.25,1243.25,1243.25,1243.25,0,1,1.00
09/12/2005,01:36,1243.00,1243.00,1243.00,1243.00,0,1,1.00
09/12/2005,01:39,1243.50,1243.50,1243.50,1243.50,50,0,50.00
09/12/2005,01:44,1243.25,1243.25,1243.25,1243.25,0,2,2.00
09/12/2005,01:49,1243.75,1243.75,1243.50,1243.75,81,4,85.00
09/12/2005,01:56,1243.50,1243.50,1243.50,1243.50,0,6,6.00
09/12/2005,01:58,1243.50,1243.50,1243.50,1243.50,0,54,54.00
09/12/2005,01:59,1243.50,1243.50,1243.50,1243.50,0,5,5.00
09/12/2005,02:00,1243.50,1243.75,1243.50,1243.75,40,20,60.00
09/12/2005,02:01,1243.50,1243.50,1243.25,1243.25,4,124,128.00
09/12/2005,02:02,1243.50,1244.25,1243.25,1244.25,178,23,201.00
09/12/2005,02:03,1243.75,1243.75,1243.50,1243.50,0,34,34.00
09/12/2005,02:04,1243.50,1243.75,1243.50,1243.50,4,15,19.00
09/12/2005,02:05,1243.50,1243.50,1243.50,1243.50,0,30,30.00
09/12/2005,02:06,1243.75,1244.00,1243.50,1243.50,17,14,31.00
09/12/2005,02:07,1243.25,1243.25,1242.75,1243.00,10,45,55.00
09/12/2005,02:08,1243.00,1243.00,1243.00,1243.00,6,0,6.00
09/12/2005,02:09,1243.00,1243.00,1242.75,1242.75,3,1,4.00
09/12/2005,02:10,1242.75,1242.75,1242.25,1242.25,0,57,57.00
09/12/2005,02:11,1242.00,1242.25,1242.00,1242.00,1,14,15.00
09/12/2005,02:12,1242.25,1242.25,1242.00,1242.25,46,16,62.00
09/12/2005,02:13,1242.25,1242.25,1242.25,1242.25,212,0,212.00
09/12/2005,02:14,1242.25,1242.25,1242.25,1242.25,125,0,125.00
09/12/2005,02:15,1242.25,1242.25,1242.25,1242.25,20,0,20.00
09/12/2005,02:16,1242.50,1242.50,1242.25,1242.25,1,21,22.00
09/12/2005,02:17,1242.25,1242.50,1242.25,1242.50,5,6,11.00
09/12/2005,02:18,1242.50,1242.75,1242.50,1242.75,3,0,3.00
09/12/2005,02:19,1243.00,1243.00,1243.00,1243.00,2,0,2.00
09/12/2005,02:20,1243.25,1243.25,1243.25,1243.25,5,0,5.00
09/12/2005,02:21,1243.50,1243.50,1243.25,1243.25,6,1,7.00
09/12/2005,02:22,1243.25,1243.25,1243.00,1243.00,0,100,100.00
09/12/2005,02:23,1243.25,1243.25,1243.25,1243.25,3,0,3.00
09/12/2005,02:25,1243.25,1243.25,1243.25,1243.25,1,0,1.00
09/12/2005,02:26,1243.25,1243.25,1243.25,1243.25,22,0,22.00
09/12/2005,02:27,1243.25,1243.25,1243.25,1243.25,1,0,1.00
09/12/2005,02:28,1243.25,1243.50,1243.25,1243.50,4,0,4.00
09/12/2005,02:30,1243.50,1243.50,1243.50,1243.50,1,0,1.00
09/12/2005,02:31,1243.50,1243.50,1243.50,1243.50,2,0,2.00
09/12/2005,02:32,1243.50,1243.50,1243.50,1243.50,69,0,69.00
09/12/2005,02:33,1243.50,1243.75,1243.50,1243.75,2,0,2.00
09/12/2005,02:34,1243.75,1243.75,1243.75,1243.75,7,0,7.00
09/12/2005,02:35,1243.50,1243.50,1243.50,1243.50,0,51,51.00
09/12/2005,02:37,1243.00,1243.25,1243.00,1243.25,8,2,10.00
09/12/2005,02:38,1243.25,1243.25,1243.25,1243.25,20,0,20.00
09/12/2005,02:39,1243.25,1243.25,1243.25,1243.25,2,0,2.00
09/12/2005,02:40,1243.50,1243.75,1243.50,1243.50,11,3,14.00
09/12/2005,02:41,1243.50,1243.75,1243.50,1243.75,2,18,20.00
09/12/2005,02:43,1243.50,1243.50,1243.25,1243.25,0,17,17.00
09/12/2005,02:44,1243.00,1243.00,1242.75,1242.75,0,2,2.00
09/12/2005,02:45,1243.00,1243.00,1243.00,1243.00,1,0,1.00
09/12/2005,02:46,1243.00,1243.00,1242.50,1242.50,7,38,45.00
09/12/2005,02:48,1242.75,1242.75,1242.75,1242.75,11,0,11.00
09/12/2005,02:49,1242.75,1242.75,1242.75,1242.75,2,0,2.00
09/12/2005,02:50,1243.00,1243.00,1243.00,1243.00,25,0,25.00
09/12/2005,02:53,1242.50,1242.50,1242.50,1242.50,0,4,4.00
09/12/2005,02:54,1242.50,1242.75,1242.50,1242.50,1,2,3.00
09/12/2005,02:55,1242.50,1242.50,1241.75,1242.00,2,24,26.00
09/12/2005,02:56,1242.00,1242.25,1242.00,1242.25,38,0,38.00
09/12/2005,02:58,1242.25,1242.25,1242.25,1242.25,2,0,2.00
09/12/2005,03:00,1242.50,1242.50,1242.50,1242.50,11,0,11.00
09/12/2005,03:01,1242.25,1242.25,1242.25,1242.25,0,4,4.00
09/12/2005,03:02,1242.00,1242.25,1242.00,1242.25,17,3,20.00
09/12/2005,03:03,1242.25,1242.25,1242.25,1242.25,1,0,1.00
09/12/2005,03:04,1242.00,1242.00,1242.00,1242.00,0,8,8.00
09/12/2005,03:05,1242.00,1242.00,1241.75,1241.75,0,11,11.00
09/12/2005,03:06,1241.75,1241.75,1241.75,1241.75,0,6,6.00
09/12/2005,03:10,1242.00,1242.00,1242.00,1242.00,6,0,6.00
09/12/2005,03:11,1241.75,1241.75,1241.50,1241.50,0,180,180.00
09/12/2005,03:12,1241.50,1241.75,1241.25,1241.75,180,57,237.00
09/12/2005,03:13,1241.50,1241.75,1241.25,1241.25,4,30,34.00
09/12/2005,03:14,1241.25,1241.25,1241.25,1241.25,0,19,19.00
09/12/2005,03:15,1241.00,1241.00,1240.75,1240.75,0,62,62.00
09/12/2005,03:16,1241.00,1241.25,1241.00,1241.25,391,15,406.00
09/12/2005,03:17,1241.25,1241.25,1241.25,1241.25,6,0,6.00
09/12/2005,03:18,1241.00,1241.00,1240.75,1241.00,6,20,26.00
09/12/2005,03:19,1241.00,1241.00,1240.75,1240.75,31,46,77.00
09/12/2005,03:20,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/12/2005,03:22,1241.00,1241.00,1241.00,1241.00,4,0,4.00
09/12/2005,03:23,1240.75,1241.00,1240.75,1241.00,2,1,3.00
09/12/2005,03:25,1241.25,1241.25,1241.25,1241.25,9,0,9.00
09/12/2005,03:26,1241.00,1241.25,1241.00,1241.25,36,1,37.00
09/12/2005,03:27,1241.00,1241.00,1241.00,1241.00,0,2,2.00
09/12/2005,03:31,1241.25,1241.25,1241.25,1241.25,6,0,6.00
09/12/2005,03:32,1241.25,1241.25,1241.25,1241.25,3,0,3.00
09/12/2005,03:36,1241.00,1241.25,1241.00,1241.25,3,1,4.00
09/12/2005,03:38,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,03:40,1241.25,1241.25,1241.25,1241.25,8,0,8.00
09/12/2005,03:41,1241.25,1241.25,1241.00,1241.00,1,2,3.00
09/12/2005,03:42,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,03:43,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,03:49,1241.00,1241.25,1241.00,1241.25,57,15,72.00
09/12/2005,03:50,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,03:51,1241.00,1241.00,1241.00,1241.00,0,2,2.00
09/12/2005,03:52,1241.25,1241.50,1241.25,1241.50,5,0,5.00
09/12/2005,03:53,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,03:54,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,03:58,1241.50,1241.50,1241.50,1241.50,1,0,1.00
09/12/2005,04:02,1241.25,1241.25,1241.25,1241.25,0,2,2.00
09/12/2005,04:03,1241.25,1241.25,1241.25,1241.25,0,50,50.00
09/12/2005,04:05,1241.25,1241.25,1241.25,1241.25,0,2,2.00
09/12/2005,04:06,1241.00,1241.00,1241.00,1241.00,0,2,2.00
09/12/2005,04:07,1241.00,1241.00,1241.00,1241.00,0,10,10.00
09/12/2005,04:08,1241.00,1241.00,1241.00,1241.00,0,25,25.00
09/12/2005,04:09,1240.75,1240.75,1240.75,1240.75,0,187,187.00
09/12/2005,04:10,1240.75,1240.75,1240.75,1240.75,0,30,30.00
09/12/2005,04:11,1240.75,1240.75,1240.75,1240.75,0,10,10.00
09/12/2005,04:12,1240.75,1240.75,1240.75,1240.75,0,10,10.00
09/12/2005,04:14,1241.00,1241.00,1241.00,1241.00,3,0,3.00
09/12/2005,04:16,1241.00,1241.00,1241.00,1241.00,108,0,108.00
09/12/2005,04:17,1241.00,1241.00,1241.00,1241.00,8,0,8.00
09/12/2005,04:19,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/12/2005,04:20,1240.75,1240.75,1240.75,1240.75,0,31,31.00
09/12/2005,04:22,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/12/2005,04:23,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/12/2005,04:24,1241.00,1241.00,1241.00,1241.00,11,0,11.00
09/12/2005,04:25,1241.00,1241.00,1241.00,1241.00,6,0,6.00
09/12/2005,04:26,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/12/2005,04:27,1240.75,1240.75,1240.50,1240.50,0,127,127.00
09/12/2005,04:28,1240.25,1240.25,1240.25,1240.25,0,80,80.00
09/12/2005,04:30,1240.50,1240.50,1240.50,1240.50,2,0,2.00
09/12/2005,04:31,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/12/2005,04:32,1240.50,1240.50,1240.50,1240.50,4,0,4.00
09/12/2005,04:33,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/12/2005,04:37,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/12/2005,04:40,1240.75,1240.75,1240.75,1240.75,4,0,4.00
09/12/2005,04:42,1241.00,1241.25,1240.75,1240.75,165,49,214.00
09/12/2005,04:46,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/12/2005,04:47,1240.75,1240.75,1240.75,1240.75,0,95,95.00
09/12/2005,04:48,1241.00,1241.00,1241.00,1241.00,4,0,4.00
09/12/2005,04:50,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/12/2005,04:54,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,04:58,1241.25,1241.25,1241.25,1241.25,2,0,2.00
09/12/2005,04:59,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,05:00,1241.25,1241.25,1241.25,1241.25,2,0,2.00
09/12/2005,05:05,1241.25,1241.25,1241.25,1241.25,2,0,2.00
09/12/2005,05:09,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,05:11,1241.25,1241.25,1241.25,1241.25,4,0,4.00
09/12/2005,05:15,1241.00,1241.00,1241.00,1241.00,0,23,23.00
09/12/2005,05:16,1241.00,1241.00,1241.00,1241.00,0,28,28.00
09/12/2005,05:18,1241.00,1241.00,1241.00,1241.00,0,203,203.00
09/12/2005,05:21,1240.75,1240.75,1240.75,1240.75,0,4,4.00
09/12/2005,05:23,1240.75,1240.75,1240.50,1240.50,0,2,2.00
09/12/2005,05:24,1240.50,1240.50,1240.50,1240.50,0,35,35.00
09/12/2005,05:27,1240.75,1240.75,1240.50,1240.50,2,6,8.00
09/12/2005,05:28,1240.25,1240.50,1240.25,1240.50,2,68,70.00
09/12/2005,05:29,1240.50,1240.50,1240.50,1240.50,5,0,5.00
09/12/2005,05:31,1240.25,1240.25,1240.25,1240.25,0,28,28.00
09/12/2005,05:32,1240.25,1240.25,1240.25,1240.25,0,69,69.00
09/12/2005,05:33,1240.25,1240.50,1240.25,1240.50,50,5,55.00
09/12/2005,05:34,1240.50,1240.50,1240.50,1240.50,51,0,51.00
09/12/2005,05:35,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/12/2005,05:38,1240.50,1240.50,1240.50,1240.50,23,0,23.00
09/12/2005,05:40,1240.50,1240.50,1240.50,1240.50,3,0,3.00
09/12/2005,05:41,1240.50,1240.50,1240.50,1240.50,42,0,42.00
09/12/2005,05:43,1240.25,1240.50,1240.25,1240.25,1,17,18.00
09/12/2005,05:44,1240.50,1240.50,1240.50,1240.50,4,0,4.00
09/12/2005,05:45,1240.00,1240.00,1240.00,1240.00,0,40,40.00
09/12/2005,05:46,1240.50,1240.50,1240.50,1240.50,25,0,25.00
09/12/2005,05:48,1240.50,1240.50,1240.50,1240.50,15,0,15.00
09/12/2005,05:50,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/12/2005,05:51,1240.75,1240.75,1240.75,1240.75,4,0,4.00
09/12/2005,05:52,1240.75,1240.75,1240.75,1240.75,6,0,6.00
09/12/2005,05:54,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/12/2005,05:55,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/12/2005,05:57,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/12/2005,06:01,1240.50,1240.50,1240.50,1240.50,2,0,2.00
09/12/2005,06:02,1240.50,1240.50,1240.50,1240.50,4,0,4.00
09/12/2005,06:05,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/12/2005,06:06,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/12/2005,06:07,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/12/2005,06:08,1240.50,1240.75,1240.50,1240.50,4,2,6.00
09/12/2005,06:09,1240.50,1240.50,1240.50,1240.50,0,41,41.00
09/12/2005,06:10,1240.25,1240.50,1240.25,1240.50,3,1,4.00
09/12/2005,06:11,1240.50,1240.50,1240.50,1240.50,16,0,16.00
09/12/2005,06:13,1240.50,1240.50,1240.50,1240.50,9,0,9.00
09/12/2005,06:17,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/12/2005,06:18,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/12/2005,06:21,1240.75,1240.75,1240.75,1240.75,40,0,40.00
09/12/2005,06:25,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/12/2005,06:26,1240.75,1240.75,1240.75,1240.75,0,6,6.00
09/12/2005,06:27,1241.00,1241.00,1240.75,1240.75,5,3,8.00
09/12/2005,06:28,1240.75,1240.75,1240.75,1240.75,0,12,12.00
09/12/2005,06:29,1240.75,1240.75,1240.75,1240.75,0,6,6.00
09/12/2005,06:32,1240.75,1240.75,1240.75,1240.75,0,21,21.00
09/12/2005,06:35,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/12/2005,06:36,1240.75,1241.00,1240.75,1241.00,20,3,23.00
09/12/2005,06:37,1241.00,1241.00,1240.75,1241.00,12,2,14.00
09/12/2005,06:38,1241.00,1241.00,1241.00,1241.00,14,0,14.00
09/12/2005,06:39,1241.00,1241.00,1241.00,1241.00,4,0,4.00
09/12/2005,06:40,1241.00,1241.00,1240.75,1240.75,2,15,17.00
09/12/2005,06:42,1241.25,1241.25,1241.25,1241.25,3,0,3.00
09/12/2005,06:43,1241.25,1241.25,1241.00,1241.00,6,1,7.00
09/12/2005,06:44,1241.00,1241.00,1241.00,1241.00,0,20,20.00
09/12/2005,06:46,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,06:50,1241.25,1241.25,1241.00,1241.00,1,6,7.00
09/12/2005,06:51,1240.75,1241.00,1240.75,1241.00,2,10,12.00
09/12/2005,06:52,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/12/2005,06:53,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/12/2005,06:54,1240.75,1240.75,1240.75,1240.75,0,75,75.00
09/12/2005,07:00,1240.75,1240.75,1240.75,1240.75,0,65,65.00
09/12/2005,07:01,1240.50,1240.50,1240.50,1240.50,0,4,4.00
09/12/2005,07:02,1240.75,1240.75,1240.50,1240.50,5,1,6.00
09/12/2005,07:03,1240.75,1240.75,1240.75,1240.75,5,0,5.00
09/12/2005,07:09,1240.75,1241.00,1240.75,1241.00,30,0,30.00
09/12/2005,07:10,1241.00,1241.00,1241.00,1241.00,15,0,15.00
09/12/2005,07:11,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/12/2005,07:13,1241.00,1241.25,1241.00,1241.25,34,0,34.00
09/12/2005,07:14,1241.00,1241.00,1241.00,1241.00,0,54,54.00
09/12/2005,07:16,1240.75,1240.75,1240.75,1240.75,0,35,35.00
09/12/2005,07:18,1241.00,1241.00,1241.00,1241.00,115,0,115.00
09/12/2005,07:21,1241.25,1241.50,1241.25,1241.50,102,0,102.00
09/12/2005,07:26,1241.50,1241.50,1241.50,1241.50,1,0,1.00
09/12/2005,07:27,1241.50,1241.50,1241.50,1241.50,2,0,2.00
09/12/2005,07:28,1241.50,1241.50,1241.50,1241.50,7,0,7.00
09/12/2005,07:29,1241.25,1241.25,1241.25,1241.25,0,2,2.00
09/12/2005,07:32,1241.25,1241.25,1241.25,1241.25,0,15,15.00
09/12/2005,07:33,1241.25,1241.25,1241.25,1241.25,0,2,2.00
09/12/2005,07:34,1241.25,1241.25,1241.25,1241.25,0,21,21.00
09/12/2005,07:35,1241.25,1241.25,1241.25,1241.25,0,2,2.00
09/12/2005,07:40,1241.25,1241.25,1241.25,1241.25,0,25,25.00
09/12/2005,07:41,1241.25,1241.25,1241.25,1241.25,0,1,1.00
09/12/2005,07:42,1241.50,1241.50,1241.25,1241.25,1,7,8.00
09/12/2005,07:43,1241.25,1241.25,1241.25,1241.25,0,22,22.00
09/12/2005,07:46,1241.25,1241.25,1241.00,1241.00,0,53,53.00
09/12/2005,07:47,1241.25,1241.25,1241.25,1241.25,17,0,17.00
09/12/2005,07:48,1241.25,1241.25,1241.25,1241.25,29,0,29.00
09/12/2005,07:49,1241.00,1241.25,1241.00,1241.25,3,20,23.00
09/12/2005,07:51,1241.25,1241.25,1241.25,1241.25,39,0,39.00
09/12/2005,07:52,1241.00,1241.00,1241.00,1241.00,0,40,40.00
09/12/2005,07:53,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,07:56,1241.25,1241.25,1241.25,1241.25,13,0,13.00
09/12/2005,07:57,1241.25,1241.25,1241.25,1241.25,28,0,28.00
09/12/2005,07:58,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,08:03,1241.00,1241.00,1241.00,1241.00,0,60,60.00
09/12/2005,08:04,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,08:05,1241.25,1241.25,1241.25,1241.25,15,0,15.00
09/12/2005,08:06,1241.25,1241.25,1241.25,1241.25,16,0,16.00
09/12/2005,08:07,1241.25,1241.25,1241.25,1241.25,10,0,10.00
09/12/2005,08:08,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,08:10,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,08:11,1241.00,1241.25,1241.00,1241.25,9,2,11.00
09/12/2005,08:13,1241.25,1241.25,1241.25,1241.25,2,0,2.00
09/12/2005,08:14,1241.25,1241.25,1241.25,1241.25,9,0,9.00
09/12/2005,08:15,1241.25,1241.25,1241.25,1241.25,5,0,5.00
09/12/2005,08:16,1241.25,1241.25,1241.25,1241.25,6,0,6.00
09/12/2005,08:17,1241.25,1241.25,1241.25,1241.25,4,0,4.00
09/12/2005,08:18,1241.25,1241.25,1241.00,1241.00,4,22,26.00
09/12/2005,08:19,1241.25,1241.25,1240.75,1240.75,4,402,406.00
09/12/2005,08:20,1240.75,1241.00,1240.75,1240.75,2,205,207.00
09/12/2005,08:21,1240.75,1240.75,1240.75,1240.75,0,7,7.00
09/12/2005,08:22,1240.75,1240.75,1240.75,1240.75,0,11,11.00
09/12/2005,08:24,1241.00,1241.00,1241.00,1241.00,20,0,20.00
09/12/2005,08:25,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/12/2005,08:26,1240.75,1240.75,1240.75,1240.75,0,19,19.00
09/12/2005,08:27,1240.75,1240.75,1240.50,1240.50,0,47,47.00
09/12/2005,08:28,1240.50,1240.50,1240.50,1240.50,0,50,50.00
09/12/2005,08:29,1240.50,1240.50,1240.50,1240.50,0,65,65.00
09/12/2005,08:30,1240.75,1240.75,1240.50,1240.75,23,7,30.00
09/12/2005,08:31,1240.75,1241.00,1240.50,1240.75,56,97,153.00
09/12/2005,08:32,1240.75,1241.00,1240.50,1240.75,106,71,177.00
09/12/2005,08:33,1240.75,1241.50,1240.75,1241.25,205,114,319.00
09/12/2005,08:34,1241.25,1241.50,1241.00,1241.00,29,76,105.00
09/12/2005,08:35,1241.00,1241.00,1240.75,1241.00,8,211,219.00
09/12/2005,08:36,1241.25,1241.50,1240.75,1240.75,324,87,411.00
09/12/2005,08:37,1241.00,1241.00,1240.00,1240.00,37,831,868.00
09/12/2005,08:38,1240.00,1240.50,1240.00,1240.25,139,91,230.00
09/12/2005,08:39,1240.25,1240.25,1240.00,1240.00,0,50,50.00
09/12/2005,08:40,1240.00,1240.25,1240.00,1240.25,33,325,358.00
09/12/2005,08:41,1240.25,1241.00,1240.00,1240.50,281,36,317.00
09/12/2005,08:42,1240.50,1241.50,1240.50,1241.50,332,16,348.00
09/12/2005,08:43,1241.25,1242.00,1241.25,1242.00,185,40,225.00
09/12/2005,08:44,1242.00,1242.75,1241.75,1242.00,528,359,887.00
09/12/2005,08:45,1242.50,1242.50,1241.75,1242.00,219,173,392.00
09/12/2005,08:46,1242.00,1242.00,1241.50,1242.00,505,435,940.00
09/12/2005,08:47,1242.25,1242.50,1242.00,1242.50,259,2,261.00
09/12/2005,08:48,1242.50,1242.50,1241.50,1241.50,3,358,361.00
09/12/2005,08:49,1241.75,1242.25,1241.50,1242.00,379,19,398.00
09/12/2005,08:50,1242.00,1242.50,1242.00,1242.25,8,87,95.00
09/12/2005,08:51,1242.25,1242.50,1241.50,1241.50,21,70,91.00
09/12/2005,08:52,1241.50,1242.25,1241.25,1242.25,94,82,176.00
09/12/2005,08:53,1242.25,1242.75,1242.25,1242.25,109,149,258.00
09/12/2005,08:54,1242.25,1242.25,1241.25,1242.00,111,157,268.00
09/12/2005,08:55,1241.75,1242.25,1241.75,1242.25,185,310,495.00
09/12/2005,08:56,1242.25,1242.25,1241.75,1241.75,16,85,101.00
09/12/2005,08:57,1241.75,1242.00,1241.75,1242.00,8,147,155.00
09/12/2005,08:58,1242.00,1242.00,1242.00,1242.00,9,0,9.00
09/12/2005,08:59,1242.00,1242.25,1242.00,1242.25,126,1,127.00
09/12/2005,09:00,1242.25,1242.50,1242.00,1242.25,217,21,238.00
09/12/2005,09:01,1242.00,1242.00,1241.75,1241.75,0,211,211.00
09/12/2005,09:02,1241.75,1242.50,1241.75,1242.25,35,44,79.00
09/12/2005,09:03,1242.50,1242.50,1242.25,1242.25,38,212,250.00
09/12/2005,09:04,1242.50,1242.50,1241.75,1241.75,6,190,196.00
09/12/2005,09:05,1241.75,1241.75,1241.25,1241.75,48,46,94.00
09/12/2005,09:06,1241.50,1241.50,1241.25,1241.25,18,179,197.00
09/12/2005,09:07,1241.25,1241.75,1241.25,1241.25,36,77,113.00
09/12/2005,09:08,1241.50,1241.50,1241.25,1241.50,16,65,81.00
09/12/2005,09:09,1241.00,1241.50,1241.00,1241.50,267,13,280.00
09/12/2005,09:10,1241.50,1241.75,1241.25,1241.50,61,75,136.00
09/12/2005,09:11,1241.25,1241.75,1241.00,1241.00,18,266,284.00
09/12/2005,09:12,1240.75,1241.50,1240.75,1241.50,90,86,176.00
09/12/2005,09:13,1241.50,1241.75,1241.50,1241.75,84,0,84.00
09/12/2005,09:14,1241.75,1241.75,1241.25,1241.25,6,130,136.00
09/12/2005,09:15,1241.00,1241.25,1241.00,1241.00,6,63,69.00
09/12/2005,09:16,1241.00,1241.00,1240.25,1240.50,7,97,104.00
09/12/2005,09:17,1240.75,1240.75,1240.25,1240.50,86,48,134.00
09/12/2005,09:18,1240.25,1240.75,1240.25,1240.50,13,303,316.00
09/12/2005,09:19,1240.50,1240.75,1240.50,1240.50,8,307,315.00
09/12/2005,09:20,1240.50,1240.75,1240.25,1240.50,429,137,566.00
09/12/2005,09:21,1240.50,1240.75,1240.25,1240.50,212,86,298.00
09/12/2005,09:22,1240.50,1240.75,1240.25,1240.75,49,407,456.00
09/12/2005,09:23,1240.75,1241.00,1240.75,1240.75,37,5,42.00
09/12/2005,09:24,1240.75,1241.00,1240.75,1241.00,11,41,52.00
09/12/2005,09:25,1241.00,1241.50,1241.00,1241.50,205,0,205.00
09/12/2005,09:26,1241.50,1241.50,1240.75,1240.75,39,170,209.00
09/12/2005,09:27,1240.75,1241.00,1240.75,1241.00,113,9,122.00
09/12/2005,09:28,1241.25,1241.50,1241.25,1241.25,54,3,57.00
09/12/2005,09:29,1241.50,1241.50,1241.00,1241.00,33,35,68.00
09/12/2005,09:30,1241.25,1241.25,1240.75,1240.75,8,56,64.00
09/12/2005,09:31,1240.75,1240.75,1240.25,1240.50,25,19,44.00
09/12/2005,09:32,1240.50,1240.75,1240.50,1240.50,15,1,16.00
09/12/2005,09:33,1240.50,1240.50,1239.75,1240.00,36,496,532.00
09/12/2005,09:34,1240.00,1240.75,1240.00,1240.75,371,530,901.00
09/12/2005,09:35,1240.50,1240.75,1240.00,1240.25,216,109,325.00
09/12/2005,09:36,1240.50,1240.50,1240.00,1240.25,18,127,145.00
09/12/2005,09:37,1240.25,1240.25,1239.75,1239.75,111,97,208.00
09/12/2005,09:38,1239.75,1239.75,1239.50,1239.75,10,62,72.00
09/12/2005,09:39,1239.75,1240.25,1239.75,1240.25,66,0,66.00
09/12/2005,09:40,1240.25,1240.25,1240.25,1240.25,59,0,59.00
09/12/2005,09:41,1240.25,1240.50,1240.25,1240.25,9,12,21.00
09/12/2005,09:42,1240.25,1240.75,1240.25,1240.75,127,160,287.00
09/12/2005,09:43,1240.50,1241.00,1240.50,1241.00,64,1,65.00
09/12/2005,09:44,1241.00,1241.50,1240.75,1241.00,73,34,107.00
09/12/2005,09:45,1241.00,1241.25,1241.00,1241.25,4,50,54.00
09/12/2005,09:46,1241.25,1241.50,1241.25,1241.50,61,0,61.00
09/12/2005,09:47,1241.25,1241.25,1241.00,1241.00,0,97,97.00
09/12/2005,09:48,1241.25,1241.25,1240.75,1240.75,2,351,353.00
09/12/2005,09:49,1241.00,1241.00,1240.75,1240.75,10,22,32.00
09/12/2005,09:50,1241.25,1241.25,1241.25,1241.25,8,0,8.00
09/12/2005,09:51,1241.25,1241.25,1240.75,1240.75,5,40,45.00
09/12/2005,09:52,1241.00,1241.00,1241.00,1241.00,3,0,3.00
09/12/2005,09:53,1241.25,1241.25,1241.25,1241.25,5,0,5.00
09/12/2005,09:54,1241.25,1241.75,1241.25,1241.25,25,30,55.00
09/12/2005,09:55,1241.25,1241.50,1241.25,1241.50,1,1,2.00
09/12/2005,09:56,1241.50,1241.50,1241.25,1241.50,7,4,11.00
09/12/2005,09:57,1241.75,1241.75,1241.25,1241.25,4,155,159.00
09/12/2005,09:58,1241.00,1241.25,1241.00,1241.25,8,16,24.00
09/12/2005,09:59,1241.00,1241.25,1241.00,1241.25,1,1,2.00
09/12/2005,10:00,1241.25,1241.25,1241.25,1241.25,17,0,17.00
09/12/2005,10:01,1241.25,1241.50,1241.00,1241.50,11,57,68.00
09/12/2005,10:02,1241.25,1241.50,1241.25,1241.25,1,4,5.00
09/12/2005,10:03,1241.25,1241.25,1241.00,1241.00,0,22,22.00
09/12/2005,10:04,1241.00,1241.25,1240.75,1240.75,1,81,82.00
09/12/2005,10:05,1241.00,1241.00,1240.75,1240.75,10,1,11.00
09/12/2005,10:06,1240.75,1240.75,1240.50,1240.50,0,58,58.00
09/12/2005,10:07,1240.50,1240.50,1240.50,1240.50,0,3,3.00
09/12/2005,10:08,1240.50,1240.50,1240.50,1240.50,0,4,4.00
09/12/2005,10:09,1240.50,1240.75,1240.50,1240.50,15,155,170.00
09/12/2005,10:10,1240.50,1241.00,1240.50,1241.00,246,10,256.00
09/12/2005,10:11,1241.00,1241.00,1240.75,1240.75,3,10,13.00
09/12/2005,10:12,1241.00,1241.00,1240.75,1241.00,30,1,31.00
09/12/2005,10:13,1240.75,1241.00,1240.75,1241.00,5,1,6.00
09/12/2005,10:14,1241.00,1241.25,1240.75,1240.75,336,5,341.00
09/12/2005,10:15,1240.75,1240.75,1240.25,1240.75,1,145,146.00
09/12/2005,10:16,1240.75,1240.75,1240.50,1240.50,3,7,10.00
09/12/2005,10:17,1240.75,1240.75,1240.50,1240.75,168,70,238.00
09/12/2005,10:18,1240.75,1240.75,1240.50,1240.50,2,50,52.00
09/12/2005,10:19,1240.50,1240.50,1240.25,1240.25,0,140,140.00
09/12/2005,10:20,1240.25,1240.25,1240.00,1240.25,3,13,16.00
09/12/2005,10:21,1240.25,1240.75,1240.25,1240.50,9,1,10.00
09/12/2005,10:22,1240.50,1240.50,1240.50,1240.50,0,52,52.00
09/12/2005,10:23,1240.50,1240.50,1240.50,1240.50,0,60,60.00
09/12/2005,10:24,1240.50,1240.50,1240.50,1240.50,0,115,115.00
09/12/2005,10:25,1240.50,1240.75,1240.50,1240.75,61,87,148.00
09/12/2005,10:26,1241.00,1241.75,1241.00,1241.25,40,174,214.00
09/12/2005,10:27,1241.50,1242.00,1241.25,1241.25,70,73,143.00
09/12/2005,10:28,1241.50,1241.50,1241.25,1241.25,22,24,46.00
09/12/2005,10:29,1241.00,1241.00,1240.75,1240.75,28,158,186.00
09/12/2005,10:30,1240.75,1241.25,1240.50,1241.00,55,225,280.00
09/12/2005,10:31,1241.00,1241.00,1240.50,1240.50,0,72,72.00
09/12/2005,10:32,1240.50,1240.75,1240.50,1240.75,201,28,229.00
09/12/2005,10:33,1240.75,1240.75,1240.75,1240.75,100,0,100.00
09/12/2005,10:34,1241.00,1241.00,1240.75,1240.75,50,40,90.00
09/12/2005,10:35,1241.25,1241.25,1241.25,1241.25,240,0,240.00
09/12/2005,10:36,1241.00,1241.25,1241.00,1241.00,8,92,100.00
09/12/2005,10:37,1241.00,1241.25,1241.00,1241.00,6,5,11.00
09/12/2005,10:38,1241.00,1241.00,1241.00,1241.00,0,14,14.00
09/12/2005,10:39,1241.00,1241.25,1240.75,1241.00,8,25,33.00
09/12/2005,10:40,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,10:41,1241.25,1241.25,1241.25,1241.25,10,0,10.00
09/12/2005,10:42,1241.25,1241.25,1241.25,1241.25,13,0,13.00
09/12/2005,10:43,1241.00,1241.25,1241.00,1241.25,510,1,511.00
09/12/2005,10:44,1241.00,1241.00,1241.00,1241.00,0,1810,1810.00
09/12/2005,10:45,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/12/2005,10:46,1240.75,1241.00,1240.75,1241.00,1273,41,1314.00
09/12/2005,10:47,1241.00,1241.00,1240.75,1240.75,680,1,681.00
09/12/2005,10:48,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/12/2005,10:49,1240.75,1240.75,1240.75,1240.75,0,8,8.00
09/12/2005,10:50,1240.50,1240.50,1240.50,1240.50,0,16,16.00
09/12/2005,10:51,1240.50,1240.50,1240.50,1240.50,0,28,28.00
09/12/2005,10:52,1240.25,1240.25,1240.00,1240.00,0,49,49.00
09/12/2005,10:53,1240.25,1240.25,1240.00,1240.00,3,107,110.00
09/12/2005,10:54,1240.00,1240.50,1240.00,1240.50,3,1,4.00
09/12/2005,10:55,1240.25,1240.50,1240.25,1240.50,3,52,55.00
09/12/2005,10:56,1240.25,1240.50,1240.25,1240.25,25,45,70.00
09/12/2005,10:57,1240.25,1240.25,1240.25,1240.25,0,245,245.00
09/12/2005,10:58,1240.25,1240.25,1240.00,1240.00,0,3,3.00
09/12/2005,10:59,1240.00,1240.00,1240.00,1240.00,0,4,4.00
09/12/2005,11:00,1240.25,1240.25,1240.25,1240.25,38,0,38.00
09/12/2005,11:01,1240.25,1240.25,1240.00,1240.25,3,1,4.00
09/12/2005,11:02,1240.00,1240.00,1240.00,1240.00,0,5,5.00
09/12/2005,11:03,1240.00,1240.00,1240.00,1240.00,0,23,23.00
09/12/2005,11:04,1240.00,1240.50,1240.00,1240.50,5,30,35.00
09/12/2005,11:05,1240.50,1240.75,1240.50,1240.75,126,0,126.00
09/12/2005,11:06,1240.75,1241.00,1240.50,1240.50,79,97,176.00
09/12/2005,11:07,1240.50,1240.75,1240.50,1240.75,2,4,6.00
09/12/2005,11:09,1240.50,1240.50,1240.50,1240.50,0,27,27.00
09/12/2005,11:10,1240.50,1240.75,1240.25,1240.25,1,85,86.00
09/12/2005,11:11,1240.25,1240.50,1240.25,1240.50,81,5,86.00
09/12/2005,11:12,1240.75,1240.75,1240.75,1240.75,87,0,87.00
09/12/2005,11:13,1241.00,1241.25,1241.00,1241.00,256,170,426.00
09/12/2005,11:14,1241.00,1241.25,1241.00,1241.25,187,116,303.00
09/12/2005,11:15,1241.25,1241.50,1241.25,1241.25,6,4,10.00
09/12/2005,11:16,1241.50,1241.75,1241.25,1241.50,29,9,38.00
09/12/2005,11:17,1241.50,1241.50,1241.50,1241.50,3,0,3.00
09/12/2005,11:18,1241.50,1241.50,1241.50,1241.50,11,0,11.00
09/12/2005,11:19,1241.25,1241.50,1241.25,1241.50,63,103,166.00
09/12/2005,11:20,1241.50,1241.50,1241.50,1241.50,30,0,30.00
09/12/2005,11:21,1241.50,1241.75,1241.50,1241.75,122,0,122.00
09/12/2005,11:22,1241.75,1241.75,1241.75,1241.75,3,0,3.00
09/12/2005,11:23,1241.75,1241.75,1241.50,1241.75,50,1,51.00
09/12/2005,11:24,1241.50,1242.25,1241.50,1242.25,333,2,335.00
09/12/2005,11:25,1242.25,1242.50,1242.25,1242.50,72,0,72.00
09/12/2005,11:26,1242.50,1242.50,1242.25,1242.25,3,2,5.00
09/12/2005,11:27,1242.25,1242.50,1242.25,1242.50,24,31,55.00
09/12/2005,11:28,1242.50,1242.50,1242.00,1242.00,4,8,12.00
09/12/2005,11:29,1242.25,1242.75,1242.25,1242.75,28,107,135.00
09/12/2005,11:30,1242.50,1242.75,1242.50,1242.50,1,155,156.00
09/12/2005,11:31,1242.25,1242.50,1242.25,1242.50,109,8,117.00
09/12/2005,11:32,1242.25,1242.50,1242.25,1242.25,1,11,12.00
09/12/2005,11:33,1242.25,1242.50,1242.25,1242.25,90,9,99.00
09/12/2005,11:34,1242.50,1242.50,1241.25,1241.25,17,501,518.00
09/12/2005,11:35,1241.00,1241.50,1241.00,1241.50,97,16,113.00
09/12/2005,11:36,1241.50,1241.50,1241.00,1241.00,2,6,8.00
09/12/2005,11:37,1241.50,1241.50,1241.25,1241.50,10,6,16.00
09/12/2005,11:38,1241.25,1241.25,1241.25,1241.25,0,27,27.00
09/12/2005,11:39,1241.00,1241.50,1241.00,1241.50,4,10,14.00
09/12/2005,11:40,1241.25,1241.25,1241.25,1241.25,0,55,55.00
09/12/2005,11:42,1241.25,1241.50,1241.25,1241.50,4,52,56.00
09/12/2005,11:43,1241.50,1241.50,1241.50,1241.50,10,0,10.00
09/12/2005,11:45,1241.25,1241.25,1241.25,1241.25,0,5,5.00
09/12/2005,11:46,1241.25,1241.50,1241.25,1241.50,42,1,43.00
09/12/2005,11:47,1241.50,1241.50,1241.25,1241.25,8,2,10.00
09/12/2005,11:48,1241.50,1241.50,1241.50,1241.50,20,0,20.00
09/12/2005,11:49,1241.75,1241.75,1241.50,1241.50,51,1,52.00
09/12/2005,11:50,1241.50,1241.50,1241.50,1241.50,0,8,8.00
09/12/2005,11:51,1241.50,1241.50,1241.25,1241.25,0,145,145.00
09/12/2005,11:52,1241.25,1241.50,1241.25,1241.50,15,24,39.00
09/12/2005,11:53,1241.25,1241.25,1241.25,1241.25,0,5,5.00
09/12/2005,11:54,1241.25,1241.50,1241.25,1241.25,33,7,40.00
09/12/2005,11:55,1241.00,1241.00,1241.00,1241.00,0,5,5.00
09/12/2005,11:56,1241.00,1241.00,1241.00,1241.00,0,3,3.00
09/12/2005,11:57,1241.00,1241.25,1241.00,1241.25,2,48,50.00
09/12/2005,11:58,1241.25,1241.25,1241.00,1241.00,1,5,6.00
09/12/2005,11:59,1241.00,1241.25,1240.75,1241.25,130,128,258.00
09/12/2005,12:00,1241.00,1241.00,1241.00,1241.00,0,200,200.00
09/12/2005,12:01,1241.00,1241.00,1240.75,1240.75,0,4,4.00
09/12/2005,12:02,1240.75,1241.00,1240.75,1241.00,18,1,19.00
09/12/2005,12:03,1241.00,1241.00,1241.00,1241.00,4,0,4.00
09/12/2005,12:04,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/12/2005,12:05,1241.00,1241.25,1241.00,1241.25,173,0,173.00
09/12/2005,12:06,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,12:07,1241.00,1241.00,1241.00,1241.00,0,1,1.00
09/12/2005,12:08,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,12:09,1241.25,1241.25,1241.25,1241.25,4,0,4.00
09/12/2005,12:10,1241.25,1241.50,1241.25,1241.50,7,0,7.00
09/12/2005,12:11,1241.25,1241.25,1241.25,1241.25,0,10,10.00
09/12/2005,12:12,1241.25,1241.50,1241.25,1241.50,2,1,3.00
09/12/2005,12:13,1241.50,1241.75,1241.50,1241.50,25,2,27.00
09/12/2005,12:14,1241.50,1241.50,1241.50,1241.50,0,10,10.00
09/12/2005,12:15,1241.50,1241.50,1241.50,1241.50,0,3,3.00
09/12/2005,12:16,1241.25,1241.25,1241.25,1241.25,0,5,5.00
09/12/2005,12:17,1241.25,1241.50,1241.25,1241.50,2,1,3.00
09/12/2005,12:18,1241.25,1241.50,1241.25,1241.50,135,1,136.00
09/12/2005,12:19,1241.50,1241.75,1241.25,1241.50,22,88,110.00
09/12/2005,12:20,1241.50,1242.00,1241.50,1241.75,44,46,90.00
09/12/2005,12:21,1241.75,1241.75,1241.50,1241.50,0,11,11.00
09/12/2005,12:22,1241.75,1241.75,1241.50,1241.50,5,11,16.00
09/12/2005,12:23,1241.75,1241.75,1241.50,1241.50,2,2,4.00
09/12/2005,12:24,1241.50,1241.50,1241.50,1241.50,0,33,33.00
09/12/2005,12:26,1241.50,1241.50,1241.25,1241.25,0,12,12.00
09/12/2005,12:27,1241.50,1241.50,1241.50,1241.50,20,0,20.00
09/12/2005,12:28,1241.25,1241.25,1241.00,1241.00,0,92,92.00
09/12/2005,12:29,1241.00,1241.00,1240.75,1241.00,6,6,12.00
09/12/2005,12:30,1241.00,1241.00,1240.75,1240.75,8,67,75.00
09/12/2005,12:32,1241.00,1241.00,1241.00,1241.00,20,0,20.00
09/12/2005,12:33,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/12/2005,12:34,1240.75,1240.75,1240.75,1240.75,0,21,21.00
09/12/2005,12:36,1241.00,1241.00,1241.00,1241.00,36,0,36.00
09/12/2005,12:37,1241.00,1241.00,1241.00,1241.00,19,0,19.00
09/12/2005,12:38,1241.25,1241.25,1241.25,1241.25,72,0,72.00
09/12/2005,12:39,1241.50,1241.50,1241.25,1241.25,3,5,8.00
09/12/2005,12:40,1241.50,1241.50,1241.25,1241.25,6,2,8.00
09/12/2005,12:41,1241.50,1241.50,1241.50,1241.50,3,0,3.00
09/12/2005,12:42,1241.50,1241.50,1241.25,1241.50,7,32,39.00
09/12/2005,12:43,1241.25,1241.25,1241.25,1241.25,0,7,7.00
09/12/2005,12:45,1241.25,1241.25,1241.25,1241.25,0,1,1.00
09/12/2005,12:46,1241.00,1241.25,1241.00,1241.25,4,1,5.00
09/12/2005,12:47,1241.25,1241.25,1241.25,1241.25,42,0,42.00
09/12/2005,12:48,1241.25,1241.25,1241.25,1241.25,59,0,59.00
09/12/2005,12:49,1241.25,1241.25,1241.25,1241.25,2,0,2.00
09/12/2005,12:50,1241.00,1241.00,1241.00,1241.00,0,146,146.00
09/12/2005,12:51,1241.00,1241.00,1241.00,1241.00,0,274,274.00
09/12/2005,12:52,1241.00,1241.00,1240.75,1241.00,5,12,17.00
09/12/2005,12:53,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/12/2005,12:54,1241.00,1241.00,1241.00,1241.00,17,0,17.00
09/12/2005,12:55,1241.00,1241.25,1240.25,1240.50,63,434,497.00
09/12/2005,12:56,1240.25,1240.50,1239.75,1240.00,34,144,178.00
09/12/2005,12:57,1240.00,1240.00,1239.75,1240.00,62,20,82.00
09/12/2005,12:58,1240.25,1240.50,1240.25,1240.25,10,43,53.00
09/12/2005,12:59,1240.25,1240.25,1240.25,1240.25,0,31,31.00
09/12/2005,13:00,1240.00,1240.00,1239.50,1239.75,1,138,139.00
09/12/2005,13:01,1239.25,1239.50,1239.00,1239.50,149,51,200.00
09/12/2005,13:02,1239.50,1240.00,1239.50,1240.00,48,11,59.00
09/12/2005,13:03,1239.75,1239.75,1239.50,1239.75,3,16,19.00
09/12/2005,13:04,1239.75,1240.50,1239.75,1240.25,363,53,416.00
09/12/2005,13:05,1240.25,1240.25,1240.00,1240.25,220,89,309.00
09/12/2005,13:06,1240.25,1240.25,1240.00,1240.00,17,10,27.00
09/12/2005,13:07,1240.25,1240.25,1239.50,1239.75,23,121,144.00
09/12/2005,13:08,1239.75,1240.00,1239.50,1240.00,147,109,256.00
09/12/2005,13:09,1240.00,1240.25,1239.75,1240.25,247,29,276.00
09/12/2005,13:10,1240.00,1240.25,1240.00,1240.25,77,5,82.00
09/12/2005,13:11,1240.25,1240.25,1239.75,1240.00,54,12,66.00
09/12/2005,13:12,1240.25,1240.75,1240.25,1240.50,113,4,117.00
09/12/2005,13:13,1240.50,1241.00,1240.25,1241.00,32,2,34.00
09/12/2005,13:14,1241.25,1241.25,1240.75,1241.00,26,108,134.00
09/12/2005,13:15,1241.25,1241.25,1240.75,1241.00,15,2,17.00
09/12/2005,13:16,1241.00,1241.00,1241.00,1241.00,3,0,3.00
09/12/2005,13:17,1241.00,1241.00,1240.75,1240.75,6,2,8.00
09/12/2005,13:18,1241.00,1241.00,1240.75,1240.75,3,1,4.00
09/12/2005,13:19,1240.75,1240.75,1240.00,1240.00,0,119,119.00
09/12/2005,13:20,1240.50,1240.75,1240.50,1240.50,4,9,13.00
09/12/2005,13:21,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/12/2005,13:22,1240.50,1240.50,1240.50,1240.50,0,17,17.00
09/12/2005,13:23,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/12/2005,13:24,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/12/2005,13:25,1240.75,1241.00,1240.75,1241.00,37,0,37.00
09/12/2005,13:26,1240.75,1241.00,1240.75,1241.00,4,1,5.00
09/12/2005,13:27,1240.75,1240.75,1240.75,1240.75,0,7,7.00
09/12/2005,13:28,1240.75,1240.75,1240.50,1240.50,7,3,10.00
09/12/2005,13:29,1240.50,1241.00,1240.50,1241.00,11,16,27.00
09/12/2005,13:30,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/12/2005,13:31,1241.00,1241.00,1240.75,1240.75,1,1,2.00
09/12/2005,13:32,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/12/2005,13:33,1240.75,1241.00,1240.50,1240.75,3,10,13.00
09/12/2005,13:34,1241.00,1241.50,1241.00,1241.25,137,1,138.00
09/12/2005,13:35,1241.50,1241.50,1241.00,1241.00,2,9,11.00
09/12/2005,13:36,1241.25,1241.25,1241.00,1241.00,2,4,6.00
09/12/2005,13:37,1241.00,1241.00,1241.00,1241.00,0,379,379.00
09/12/2005,13:38,1241.00,1241.00,1241.00,1241.00,0,5,5.00
09/12/2005,13:40,1241.00,1241.00,1241.00,1241.00,0,3,3.00
09/12/2005,13:42,1241.00,1241.25,1241.00,1241.25,10,66,76.00
09/12/2005,13:43,1241.25,1241.25,1241.25,1241.25,2,0,2.00
09/12/2005,13:44,1241.25,1241.25,1241.00,1241.00,8,19,27.00
09/12/2005,13:45,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/12/2005,13:46,1241.25,1241.75,1241.25,1241.50,158,60,218.00
09/12/2005,13:47,1241.75,1242.00,1241.25,1241.25,12,165,177.00
09/12/2005,13:48,1241.25,1241.50,1241.25,1241.25,26,12,38.00
09/12/2005,13:49,1241.50,1241.50,1241.25,1241.25,2,23,25.00
09/12/2005,13:50,1241.25,1241.50,1241.25,1241.25,6,3,9.00
09/12/2005,13:51,1241.00,1241.00,1241.00,1241.00,0,7,7.00
09/12/2005,13:52,1241.25,1241.25,1241.00,1241.25,2,3,5.00
09/12/2005,13:53,1241.00,1241.00,1240.75,1240.75,0,89,89.00
09/12/2005,13:54,1240.75,1241.25,1240.75,1241.25,405,1,406.00
09/12/2005,13:55,1241.50,1241.50,1241.50,1241.50,4,0,4.00
09/12/2005,13:56,1241.50,1241.50,1241.50,1241.50,6,0,6.00
09/12/2005,13:57,1241.25,1241.25,1241.25,1241.25,0,29,29.00
09/12/2005,13:58,1241.25,1241.50,1241.25,1241.50,46,26,72.00
09/12/2005,13:59,1241.50,1241.75,1241.50,1241.75,482,0,482.00
09/12/2005,14:00,1241.75,1241.75,1241.25,1241.75,42,2,44.00
09/12/2005,14:01,1241.75,1241.75,1241.50,1241.75,26,14,40.00
09/12/2005,14:02,1241.75,1241.75,1241.50,1241.50,2,9,11.00
09/12/2005,14:03,1241.50,1241.50,1241.50,1241.50,0,1,1.00
09/12/2005,14:04,1241.50,1241.50,1241.00,1241.25,4,4,8.00
09/12/2005,14:05,1241.50,1241.50,1241.50,1241.50,51,0,51.00
09/12/2005,14:06,1241.25,1241.25,1241.25,1241.25,0,8,8.00
09/12/2005,14:07,1241.50,1241.50,1241.25,1241.25,20,3,23.00
09/12/2005,14:08,1241.25,1241.50,1241.25,1241.25,5,32,37.00
09/12/2005,14:09,1241.25,1241.25,1241.25,1241.25,0,4,4.00
09/12/2005,14:10,1241.50,1241.50,1241.50,1241.50,4,0,4.00
09/12/2005,14:11,1241.25,1241.25,1241.00,1241.25,7,33,40.00
09/12/2005,14:12,1241.50,1242.00,1241.50,1241.75,66,18,84.00
09/12/2005,14:13,1241.75,1241.75,1241.75,1241.75,0,54,54.00
09/12/2005,14:14,1241.50,1241.50,1241.25,1241.50,1,82,83.00
09/12/2005,14:15,1241.75,1242.50,1241.50,1242.50,221,1,222.00
09/12/2005,14:16,1242.50,1242.50,1242.25,1242.25,34,12,46.00
09/12/2005,14:17,1242.25,1242.50,1242.25,1242.25,87,23,110.00
09/12/2005,14:18,1242.25,1242.75,1242.25,1242.50,754,66,820.00
09/12/2005,14:19,1242.50,1242.50,1242.50,1242.50,0,4,4.00
09/12/2005,14:20,1242.50,1242.50,1242.25,1242.25,0,70,70.00
09/12/2005,14:21,1242.00,1242.25,1242.00,1242.25,3,1,4.00
09/12/2005,14:23,1242.25,1242.25,1242.00,1242.00,72,68,140.00
09/12/2005,14:24,1241.75,1242.00,1241.75,1242.00,5,1,6.00
09/12/2005,14:25,1241.75,1242.25,1241.75,1242.00,59,2,61.00
09/12/2005,14:26,1242.00,1242.00,1242.00,1242.00,0,4,4.00
09/12/2005,14:27,1242.00,1242.00,1242.00,1242.00,0,48,48.00
09/12/2005,14:28,1242.25,1242.25,1242.25,1242.25,1,0,1.00
09/12/2005,14:29,1242.25,1242.25,1241.75,1241.75,5,26,31.00
09/12/2005,14:30,1242.25,1242.75,1242.25,1242.50,160,40,200.00
09/12/2005,14:32,1242.00,1242.25,1241.75,1241.75,1,66,67.00
09/12/2005,14:33,1241.75,1241.75,1241.50,1241.50,1,59,60.00
09/12/2005,14:34,1241.50,1241.50,1241.25,1241.50,9,64,73.00
09/12/2005,14:35,1241.50,1242.00,1241.50,1241.75,73,12,85.00
09/12/2005,14:36,1242.00,1242.00,1242.00,1242.00,6,0,6.00
09/12/2005,14:37,1241.75,1241.75,1241.75,1241.75,0,2,2.00
09/12/2005,14:38,1241.75,1241.75,1241.75,1241.75,0,5,5.00
09/12/2005,14:39,1241.75,1241.75,1241.75,1241.75,0,27,27.00
09/12/2005,14:40,1241.75,1241.75,1241.75,1241.75,0,4,4.00
09/12/2005,14:41,1241.75,1241.75,1241.25,1241.25,0,19,19.00
09/12/2005,14:42,1241.50,1241.50,1241.25,1241.25,42,20,62.00
09/12/2005,14:43,1241.25,1241.25,1240.75,1241.25,8,64,72.00
09/12/2005,14:44,1241.25,1241.50,1241.25,1241.25,56,6,62.00
09/12/2005,14:45,1241.50,1241.50,1241.25,1241.25,1,32,33.00
09/12/2005,14:46,1241.25,1241.75,1241.25,1241.75,109,1,110.00
09/12/2005,14:47,1241.75,1241.75,1241.25,1241.50,11,34,45.00
09/12/2005,14:48,1241.25,1241.25,1241.25,1241.25,0,22,22.00
09/12/2005,14:49,1241.25,1241.25,1241.25,1241.25,0,24,24.00
09/12/2005,14:50,1241.25,1241.25,1241.25,1241.25,0,5,5.00
09/12/2005,14:51,1241.50,1241.50,1241.00,1241.25,14,10,24.00
09/12/2005,14:52,1241.25,1241.50,1241.25,1241.50,1,494,495.00
09/12/2005,14:53,1241.25,1241.25,1241.00,1241.00,0,17,17.00
09/12/2005,14:54,1241.25,1241.25,1241.00,1241.00,1,102,103.00
09/12/2005,14:55,1241.00,1241.00,1240.75,1241.00,10,7,17.00
09/12/2005,14:56,1241.00,1241.00,1240.75,1240.75,31,80,111.00
09/12/2005,14:57,1240.75,1240.75,1240.50,1240.75,98,17,115.00
09/12/2005,14:58,1240.50,1240.75,1240.50,1240.50,24,8,32.00
09/12/2005,14:59,1240.75,1240.75,1240.50,1240.50,84,1,85.00
09/12/2005,15:00,1240.75,1240.75,1240.50,1240.50,76,70,146.00
09/12/2005,15:01,1240.50,1240.75,1240.25,1240.75,102,151,253.00
09/12/2005,15:02,1240.75,1240.75,1240.50,1240.75,43,1,44.00
09/12/2005,15:03,1240.75,1240.75,1240.75,1240.75,11,0,11.00
09/12/2005,15:04,1240.75,1240.75,1240.50,1240.50,27,5,32.00
09/12/2005,15:05,1240.75,1240.75,1240.50,1240.50,82,5,87.00
09/12/2005,15:06,1240.75,1240.75,1240.50,1240.75,168,106,274.00
09/12/2005,15:07,1240.75,1240.75,1240.50,1240.75,3,80,83.00
09/12/2005,15:08,1240.75,1240.75,1240.50,1240.50,2,91,93.00
09/12/2005,15:09,1240.25,1240.75,1240.25,1240.25,1,16,17.00
09/12/2005,15:10,1240.50,1240.50,1240.25,1240.50,9,1,10.00
09/12/2005,15:11,1240.25,1240.50,1240.25,1240.50,7,45,52.00
09/12/2005,15:12,1240.25,1240.50,1240.00,1240.25,8,55,63.00
09/12/2005,15:13,1240.00,1240.50,1240.00,1240.25,12,5,17.00
09/12/2005,15:14,1240.00,1240.25,1240.00,1240.00,9,81,90.00
09/12/2005,15:15,1240.00,1240.50,1240.00,1240.00,48,68,116.00
09/12/2005,15:31,1239.75,1239.75,1239.25,1239.25,0,6,6.00
09/12/2005,15:32,1239.25,1239.25,1239.00,1239.00,0,20,20.00
09/12/2005,15:33,1239.00,1239.00,1238.50,1238.50,0,15,15.00
09/12/2005,15:34,1238.50,1238.50,1238.25,1238.25,0,4,4.00
09/12/2005,15:35,1238.75,1238.75,1238.75,1238.75,1,0,1.00
09/12/2005,15:36,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/12/2005,15:37,1239.00,1239.00,1238.75,1239.00,1,100,101.00
09/12/2005,15:38,1238.75,1238.75,1238.75,1238.75,0,47,47.00
09/12/2005,15:40,1238.50,1238.50,1238.50,1238.50,0,9,9.00
09/12/2005,15:41,1238.50,1238.50,1238.50,1238.50,0,17,17.00
09/12/2005,15:43,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/12/2005,15:45,1238.75,1238.75,1238.75,1238.75,0,2,2.00
09/12/2005,15:46,1238.75,1238.75,1238.50,1238.75,7,14,21.00
09/12/2005,15:47,1238.75,1238.75,1238.75,1238.75,5,0,5.00
09/12/2005,15:49,1238.75,1238.75,1238.75,1238.75,5,0,5.00
09/12/2005,15:50,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/12/2005,15:52,1239.00,1239.00,1239.00,1239.00,3,0,3.00
09/12/2005,15:53,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/12/2005,15:54,1239.25,1239.25,1239.25,1239.25,21,0,21.00
09/12/2005,15:55,1239.50,1239.50,1239.50,1239.50,65,0,65.00
09/12/2005,15:56,1239.50,1239.50,1239.50,1239.50,2,0,2.00
09/12/2005,15:57,1239.50,1239.50,1239.50,1239.50,11,0,11.00
09/12/2005,15:58,1239.25,1239.25,1239.25,1239.25,0,6,6.00
09/12/2005,16:00,1239.25,1239.25,1239.25,1239.25,0,1,1.00
09/12/2005,17:02,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/12/2005,17:06,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/12/2005,17:10,1239.50,1239.50,1239.50,1239.50,120,0,120.00
09/12/2005,17:17,1239.50,1239.50,1239.50,1239.50,1,0,1.00
09/12/2005,17:24,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/12/2005,17:25,1239.25,1239.25,1239.25,1239.25,0,26,26.00
09/12/2005,17:26,1239.00,1239.00,1239.00,1239.00,0,5,5.00
09/12/2005,17:29,1239.00,1239.00,1239.00,1239.00,0,3,3.00
09/12/2005,17:32,1238.75,1239.00,1238.50,1239.00,10,10,20.00
09/12/2005,17:33,1239.00,1239.00,1238.75,1238.75,4,3,7.00
09/12/2005,18:10,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/12/2005,19:03,1239.00,1239.00,1239.00,1239.00,5,0,5.00
09/12/2005,19:07,1238.75,1238.75,1238.50,1238.50,0,10,10.00
09/12/2005,19:12,1238.75,1238.75,1238.75,1238.75,5,0,5.00
09/12/2005,19:54,1239.00,1239.00,1239.00,1239.00,5,0,5.00
09/12/2005,19:56,1239.00,1239.00,1239.00,1239.00,5,0,5.00
09/12/2005,20:05,1238.75,1238.75,1238.50,1238.50,0,10,10.00
09/12/2005,20:12,1238.75,1238.75,1238.75,1238.75,3,0,3.00
09/12/2005,20:31,1238.50,1238.50,1238.50,1238.50,0,10,10.00
09/12/2005,20:39,1239.00,1239.00,1239.00,1239.00,13,0,13.00
09/12/2005,20:40,1239.25,1239.25,1239.25,1239.25,2,0,2.00
09/12/2005,21:07,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/12/2005,21:19,1239.25,1239.25,1239.25,1239.25,10,0,10.00
09/12/2005,21:52,1238.75,1238.75,1238.50,1238.50,0,10,10.00
09/12/2005,22:00,1238.50,1238.50,1238.50,1238.50,0,2,2.00
09/12/2005,22:02,1238.75,1238.75,1238.75,1238.75,12,0,12.00
09/12/2005,22:26,1238.75,1238.75,1238.75,1238.75,1,0,1.00
09/12/2005,22:38,1239.00,1239.00,1238.75,1238.75,3,9,12.00
09/12/2005,22:41,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/12/2005,22:47,1239.00,1239.00,1239.00,1239.00,3,0,3.00
09/12/2005,23:11,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/12/2005,23:31,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/12/2005,23:52,1239.25,1239.25,1239.25,1239.25,4,0,4.00
09/13/2005,00:31,1238.75,1238.75,1238.75,1238.75,0,52,52.00
09/13/2005,00:32,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/13/2005,00:45,1238.50,1238.50,1238.50,1238.50,0,182,182.00
09/13/2005,00:47,1238.75,1238.75,1238.75,1238.75,1,0,1.00
09/13/2005,00:50,1238.50,1238.75,1238.50,1238.75,1,1,2.00
09/13/2005,01:26,1239.00,1239.00,1239.00,1239.00,2,0,2.00
09/13/2005,01:30,1239.00,1239.00,1239.00,1239.00,5,0,5.00
09/13/2005,01:31,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/13/2005,01:35,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/13/2005,01:40,1239.25,1239.25,1239.25,1239.25,50,0,50.00
09/13/2005,01:43,1239.00,1239.00,1239.00,1239.00,0,5,5.00
09/13/2005,01:44,1239.25,1239.25,1239.00,1239.00,50,25,75.00
09/13/2005,01:48,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/13/2005,01:49,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/13/2005,01:56,1239.25,1239.25,1238.75,1238.75,5,7,12.00
09/13/2005,01:59,1239.00,1239.00,1239.00,1239.00,47,0,47.00
09/13/2005,02:03,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/13/2005,02:04,1239.25,1239.25,1239.00,1239.00,7,3,10.00
09/13/2005,02:05,1239.25,1239.25,1239.25,1239.25,2,0,2.00
09/13/2005,02:06,1239.00,1239.25,1239.00,1239.25,1,13,14.00
09/13/2005,02:09,1239.00,1239.00,1238.75,1238.75,0,16,16.00
09/13/2005,02:12,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/13/2005,02:13,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/13/2005,02:17,1239.00,1239.00,1239.00,1239.00,0,50,50.00
09/13/2005,02:18,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/13/2005,02:21,1238.75,1239.00,1238.75,1239.00,16,1,17.00
09/13/2005,02:22,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/13/2005,02:23,1238.75,1238.75,1238.50,1238.50,0,26,26.00
09/13/2005,02:24,1238.50,1238.50,1238.50,1238.50,0,3,3.00
09/13/2005,02:25,1238.50,1238.50,1238.50,1238.50,0,2,2.00
09/13/2005,02:27,1238.75,1238.75,1238.75,1238.75,54,0,54.00
09/13/2005,02:28,1238.75,1238.75,1238.75,1238.75,15,0,15.00
09/13/2005,02:32,1238.50,1238.50,1238.50,1238.50,0,52,52.00
09/13/2005,02:36,1238.50,1238.50,1238.50,1238.50,0,6,6.00
09/13/2005,02:37,1238.25,1238.25,1238.00,1238.00,0,152,152.00
09/13/2005,02:38,1238.25,1238.25,1238.25,1238.25,25,0,25.00
09/13/2005,02:39,1238.25,1238.25,1238.00,1238.00,2,1,3.00
09/13/2005,02:41,1238.00,1238.00,1238.00,1238.00,0,157,157.00
09/13/2005,02:42,1238.00,1238.25,1238.00,1238.25,4,3,7.00
09/13/2005,02:44,1238.25,1238.25,1238.25,1238.25,1,0,1.00
09/13/2005,02:45,1238.25,1238.50,1238.25,1238.50,8,0,8.00
09/13/2005,02:47,1238.00,1238.00,1238.00,1238.00,0,4,4.00
09/13/2005,02:48,1237.75,1237.75,1237.75,1237.75,0,1,1.00
09/13/2005,02:49,1238.00,1238.00,1238.00,1238.00,2,0,2.00
09/13/2005,02:50,1238.00,1238.00,1237.75,1237.75,24,1,25.00
09/13/2005,02:51,1237.50,1237.50,1237.50,1237.50,0,202,202.00
09/13/2005,02:52,1237.25,1237.25,1237.25,1237.25,0,10,10.00
09/13/2005,02:54,1237.00,1237.00,1237.00,1237.00,0,23,23.00
09/13/2005,02:55,1237.00,1237.00,1237.00,1237.00,0,40,40.00
09/13/2005,02:56,1237.00,1237.25,1237.00,1237.25,5,35,40.00
09/13/2005,02:57,1237.00,1237.00,1237.00,1237.00,0,10,10.00
09/13/2005,02:58,1236.75,1237.00,1236.75,1237.00,5,30,35.00
09/13/2005,03:00,1236.75,1237.00,1236.75,1236.75,1,8,9.00
09/13/2005,03:01,1236.50,1236.50,1236.50,1236.50,0,50,50.00
09/13/2005,03:02,1236.75,1236.75,1236.75,1236.75,5,0,5.00
09/13/2005,03:04,1236.75,1236.75,1236.50,1236.75,84,76,160.00
09/13/2005,03:05,1237.00,1237.00,1237.00,1237.00,7,0,7.00
09/13/2005,03:06,1237.00,1237.25,1237.00,1237.00,19,5,24.00
09/13/2005,03:07,1237.00,1237.00,1236.75,1236.75,0,2,2.00
09/13/2005,03:08,1237.00,1237.00,1236.75,1236.75,5,100,105.00
09/13/2005,03:09,1237.00,1237.00,1237.00,1237.00,5,0,5.00
09/13/2005,03:11,1237.00,1237.00,1237.00,1237.00,25,0,25.00
09/13/2005,03:13,1236.75,1236.75,1236.75,1236.75,0,5,5.00
09/13/2005,03:14,1236.75,1236.75,1236.75,1236.75,0,6,6.00
09/13/2005,03:15,1236.75,1236.75,1236.75,1236.75,0,1,1.00
09/13/2005,03:16,1236.75,1236.75,1236.75,1236.75,0,12,12.00
09/13/2005,03:17,1236.75,1236.75,1236.75,1236.75,0,76,76.00
09/13/2005,03:18,1236.50,1236.50,1236.50,1236.50,0,1,1.00
09/13/2005,03:19,1236.50,1236.50,1236.25,1236.25,0,10,10.00
09/13/2005,03:20,1236.50,1236.50,1236.50,1236.50,10,0,10.00
09/13/2005,03:21,1236.50,1236.50,1236.50,1236.50,6,0,6.00
09/13/2005,03:28,1237.25,1237.25,1237.25,1237.25,27,0,27.00
09/13/2005,03:29,1237.25,1237.25,1237.25,1237.25,60,0,60.00
09/13/2005,03:30,1237.25,1237.25,1237.25,1237.25,5,0,5.00
09/13/2005,03:31,1237.25,1237.25,1237.25,1237.25,17,0,17.00
09/13/2005,03:42,1237.00,1237.00,1237.00,1237.00,0,6,6.00
09/13/2005,03:44,1236.50,1237.00,1236.50,1237.00,20,1,21.00
09/13/2005,03:46,1236.75,1236.75,1236.75,1236.75,0,1,1.00
09/13/2005,03:47,1236.25,1236.50,1236.25,1236.50,128,1,129.00
09/13/2005,03:49,1236.50,1236.50,1236.50,1236.50,10,0,10.00
09/13/2005,03:52,1236.50,1236.75,1236.50,1236.75,13,0,13.00
09/13/2005,03:55,1236.75,1236.75,1236.75,1236.75,13,0,13.00
09/13/2005,03:56,1236.50,1236.50,1236.50,1236.50,0,1,1.00
09/13/2005,03:58,1236.75,1236.75,1236.75,1236.75,149,0,149.00
09/13/2005,03:59,1236.75,1236.75,1236.75,1236.75,104,0,104.00
09/13/2005,04:04,1237.00,1237.00,1237.00,1237.00,18,0,18.00
09/13/2005,04:07,1237.00,1237.25,1237.00,1237.25,12,0,12.00
09/13/2005,04:22,1236.75,1236.75,1236.75,1236.75,0,17,17.00
09/13/2005,04:31,1236.75,1237.00,1236.75,1237.00,1,33,34.00
09/13/2005,04:32,1236.75,1236.75,1236.75,1236.75,0,4,4.00
09/13/2005,04:33,1236.75,1237.00,1236.75,1237.00,7,46,53.00
09/13/2005,04:34,1237.25,1237.50,1237.25,1237.50,8,0,8.00
09/13/2005,04:35,1237.50,1237.75,1237.25,1237.75,116,1,117.00
09/13/2005,04:36,1237.75,1238.00,1237.75,1238.00,6,0,6.00
09/13/2005,04:37,1238.00,1238.00,1238.00,1238.00,2,0,2.00
09/13/2005,04:38,1237.75,1237.75,1237.75,1237.75,0,12,12.00
09/13/2005,04:39,1237.75,1237.75,1237.75,1237.75,0,7,7.00
09/13/2005,04:41,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/13/2005,04:42,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/13/2005,04:45,1237.50,1237.50,1237.50,1237.50,0,42,42.00
09/13/2005,04:47,1237.25,1237.25,1237.25,1237.25,0,25,25.00
09/13/2005,04:48,1237.25,1237.25,1237.00,1237.00,0,25,25.00
09/13/2005,04:49,1237.00,1237.00,1237.00,1237.00,0,107,107.00
09/13/2005,04:50,1237.25,1237.25,1236.75,1236.75,4,4,8.00
09/13/2005,04:52,1237.00,1237.25,1237.00,1237.25,43,0,43.00
09/13/2005,04:53,1237.25,1237.25,1237.25,1237.25,1,0,1.00
09/13/2005,04:55,1237.50,1237.50,1237.50,1237.50,2,0,2.00
09/13/2005,04:56,1237.25,1237.50,1237.25,1237.50,10,1,11.00
09/13/2005,04:58,1237.25,1237.25,1237.00,1237.00,0,21,21.00
09/13/2005,05:00,1237.25,1237.25,1237.25,1237.25,71,0,71.00
09/13/2005,05:01,1237.25,1237.25,1237.00,1237.00,6,1,7.00
09/13/2005,05:02,1237.25,1237.25,1237.25,1237.25,50,0,50.00
09/13/2005,05:03,1237.00,1237.00,1237.00,1237.00,0,4,4.00
09/13/2005,05:04,1237.25,1237.25,1237.25,1237.25,1,0,1.00
09/13/2005,05:06,1237.25,1237.25,1237.25,1237.25,1,0,1.00
09/13/2005,05:07,1237.25,1237.25,1237.25,1237.25,5,0,5.00
09/13/2005,05:08,1237.25,1237.25,1237.25,1237.25,4,0,4.00
09/13/2005,05:09,1237.25,1237.25,1237.25,1237.25,5,0,5.00
09/13/2005,05:11,1237.25,1237.25,1237.25,1237.25,17,0,17.00
09/13/2005,05:12,1237.25,1237.25,1237.00,1237.00,30,68,98.00
09/13/2005,05:13,1237.00,1237.00,1237.00,1237.00,0,105,105.00
09/13/2005,05:14,1237.00,1237.00,1237.00,1237.00,0,12,12.00
09/13/2005,05:19,1236.75,1236.75,1236.75,1236.75,0,141,141.00
09/13/2005,05:21,1236.75,1236.75,1236.75,1236.75,0,23,23.00
09/13/2005,05:23,1236.75,1236.75,1236.75,1236.75,0,1,1.00
09/13/2005,05:28,1237.00,1237.00,1236.75,1236.75,5,2,7.00
09/13/2005,05:29,1236.75,1236.75,1236.75,1236.75,0,4,4.00
09/13/2005,05:30,1236.75,1237.00,1236.75,1237.00,20,1,21.00
09/13/2005,05:31,1236.75,1236.75,1236.75,1236.75,0,1,1.00
09/13/2005,05:33,1237.00,1237.00,1237.00,1237.00,1,0,1.00
09/13/2005,05:34,1237.00,1237.00,1237.00,1237.00,3,0,3.00
09/13/2005,05:38,1237.00,1237.00,1237.00,1237.00,1,0,1.00
09/13/2005,05:40,1237.25,1237.25,1237.25,1237.25,3,0,3.00
09/13/2005,05:41,1237.00,1237.00,1237.00,1237.00,0,1,1.00
09/13/2005,05:43,1237.00,1237.00,1237.00,1237.00,0,5,5.00
09/13/2005,05:45,1237.00,1237.00,1237.00,1237.00,0,1,1.00
09/13/2005,05:46,1237.00,1237.00,1237.00,1237.00,0,22,22.00
09/13/2005,05:47,1236.75,1236.75,1236.75,1236.75,0,25,25.00
09/13/2005,05:48,1236.75,1236.75,1236.50,1236.50,0,24,24.00
09/13/2005,05:49,1236.50,1236.50,1236.50,1236.50,0,1,1.00
09/13/2005,05:50,1236.50,1236.50,1236.50,1236.50,0,21,21.00
09/13/2005,05:51,1236.50,1236.50,1236.50,1236.50,0,70,70.00
09/13/2005,05:53,1236.50,1236.50,1236.25,1236.25,0,7,7.00
09/13/2005,05:54,1236.25,1236.25,1236.25,1236.25,0,32,32.00
09/13/2005,05:56,1236.25,1236.50,1236.25,1236.50,52,1,53.00
09/13/2005,05:57,1236.25,1236.50,1236.25,1236.50,3,1,4.00
09/13/2005,06:00,1236.50,1236.50,1236.50,1236.50,1,0,1.00
09/13/2005,06:01,1236.50,1236.50,1236.50,1236.50,26,0,26.00
09/13/2005,06:09,1236.50,1236.50,1236.50,1236.50,2,0,2.00
09/13/2005,06:12,1236.50,1236.50,1236.50,1236.50,1,0,1.00
09/13/2005,06:13,1236.75,1236.75,1236.75,1236.75,1,0,1.00
09/13/2005,06:16,1236.50,1236.50,1236.50,1236.50,0,1,1.00
09/13/2005,06:18,1236.50,1236.50,1236.50,1236.50,0,1,1.00
09/13/2005,06:19,1236.50,1236.50,1236.25,1236.25,0,11,11.00
09/13/2005,06:20,1236.25,1236.25,1236.25,1236.25,0,2,2.00
09/13/2005,06:21,1236.25,1236.50,1236.25,1236.50,13,7,20.00
09/13/2005,06:22,1236.50,1236.75,1236.50,1236.75,50,0,50.00
09/13/2005,06:23,1236.25,1236.25,1236.25,1236.25,0,7,7.00
09/13/2005,06:24,1236.50,1236.50,1236.50,1236.50,3,0,3.00
09/13/2005,06:25,1236.50,1236.50,1236.00,1236.00,20,76,96.00
09/13/2005,06:27,1236.00,1236.00,1236.00,1236.00,0,1,1.00
09/13/2005,06:31,1235.75,1235.75,1235.25,1235.25,0,53,53.00
09/13/2005,06:32,1235.50,1235.50,1235.50,1235.50,6,0,6.00
09/13/2005,06:33,1235.75,1235.75,1235.75,1235.75,5,0,5.00
09/13/2005,06:35,1236.00,1236.00,1236.00,1236.00,1,0,1.00
09/13/2005,06:36,1236.25,1236.25,1236.25,1236.25,5,0,5.00
09/13/2005,06:38,1236.00,1236.00,1236.00,1236.00,0,1,1.00
09/13/2005,06:39,1236.25,1236.25,1236.00,1236.25,6,1,7.00
09/13/2005,06:40,1236.00,1236.00,1236.00,1236.00,0,6,6.00
09/13/2005,06:43,1236.00,1236.00,1236.00,1236.00,0,20,20.00
09/13/2005,06:46,1236.00,1236.00,1236.00,1236.00,0,1,1.00
09/13/2005,06:47,1236.25,1236.25,1236.25,1236.25,2,0,2.00
09/13/2005,06:49,1236.50,1236.50,1236.50,1236.50,1,0,1.00
09/13/2005,06:50,1236.50,1236.50,1236.50,1236.50,14,0,14.00
09/13/2005,06:58,1236.50,1236.50,1236.50,1236.50,5,0,5.00
09/13/2005,06:59,1236.25,1236.50,1236.25,1236.50,10,2,12.00
09/13/2005,07:00,1236.50,1236.75,1236.50,1236.75,27,0,27.00
09/13/2005,07:02,1236.50,1236.75,1236.50,1236.75,1,1,2.00
09/13/2005,07:03,1236.75,1236.75,1236.75,1236.75,9,0,9.00
09/13/2005,07:04,1236.50,1236.50,1236.50,1236.50,0,3,3.00
09/13/2005,07:05,1236.50,1236.50,1236.50,1236.50,0,3,3.00
09/13/2005,07:06,1236.75,1236.75,1236.75,1236.75,117,0,117.00
09/13/2005,07:08,1236.75,1236.75,1236.50,1236.50,50,6,56.00
09/13/2005,07:09,1236.75,1236.75,1236.75,1236.75,1,0,1.00
09/13/2005,07:10,1236.75,1236.75,1236.75,1236.75,120,0,120.00
09/13/2005,07:11,1236.75,1237.00,1236.75,1237.00,13,0,13.00
09/13/2005,07:12,1236.75,1236.75,1236.50,1236.50,0,110,110.00
09/13/2005,07:13,1236.50,1236.50,1236.50,1236.50,0,59,59.00
09/13/2005,07:14,1236.50,1236.50,1236.50,1236.50,0,46,46.00
09/13/2005,07:15,1236.25,1236.25,1236.25,1236.25,0,1,1.00
09/13/2005,07:16,1236.50,1236.50,1236.50,1236.50,1,0,1.00
09/13/2005,07:17,1236.25,1236.50,1236.25,1236.50,1,1,2.00
09/13/2005,07:18,1236.25,1236.25,1236.25,1236.25,0,5,5.00
09/13/2005,07:19,1236.25,1236.25,1236.25,1236.25,0,5,5.00
09/13/2005,07:20,1236.00,1236.00,1236.00,1236.00,0,50,50.00
09/13/2005,07:21,1236.25,1236.25,1236.25,1236.25,112,0,112.00
09/13/2005,07:22,1236.25,1236.25,1236.25,1236.25,1,0,1.00
09/13/2005,07:23,1236.25,1236.25,1236.25,1236.25,124,0,124.00
09/13/2005,07:24,1236.50,1236.50,1236.50,1236.50,1,0,1.00
09/13/2005,07:25,1236.25,1236.25,1236.25,1236.25,0,1,1.00
09/13/2005,07:26,1236.50,1236.50,1236.50,1236.50,4,0,4.00
09/13/2005,07:28,1236.25,1236.50,1236.25,1236.50,5,3,8.00
09/13/2005,07:29,1236.50,1236.50,1236.50,1236.50,20,0,20.00
09/13/2005,07:30,1236.75,1236.75,1236.50,1236.50,1,27,28.00
09/13/2005,07:31,1236.75,1237.50,1236.75,1237.50,21,0,21.00
09/13/2005,07:32,1237.50,1237.75,1237.25,1237.25,245,11,256.00
09/13/2005,07:33,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/13/2005,07:34,1237.00,1237.00,1237.00,1237.00,0,4,4.00
09/13/2005,07:35,1237.00,1237.00,1237.00,1237.00,0,54,54.00
09/13/2005,07:36,1237.00,1237.00,1237.00,1237.00,0,2,2.00
09/13/2005,07:37,1237.00,1237.00,1237.00,1237.00,0,3,3.00
09/13/2005,07:38,1237.25,1237.25,1237.25,1237.25,1,0,1.00
09/13/2005,07:39,1237.00,1237.00,1237.00,1237.00,0,3,3.00
09/13/2005,07:40,1237.00,1237.00,1237.00,1237.00,0,54,54.00
09/13/2005,07:41,1237.25,1237.25,1237.25,1237.25,16,0,16.00
09/13/2005,07:42,1237.25,1237.25,1237.25,1237.25,4,0,4.00
09/13/2005,07:43,1237.25,1237.25,1237.25,1237.25,5,0,5.00
09/13/2005,07:44,1237.25,1237.25,1237.25,1237.25,2,0,2.00
09/13/2005,07:45,1237.50,1237.50,1237.50,1237.50,3,0,3.00
09/13/2005,07:46,1237.50,1237.50,1237.50,1237.50,30,0,30.00
09/13/2005,07:47,1237.50,1237.50,1237.50,1237.50,51,0,51.00
09/13/2005,07:48,1237.50,1237.50,1237.50,1237.50,62,0,62.00
09/13/2005,07:49,1237.75,1237.75,1237.75,1237.75,4,0,4.00
09/13/2005,07:50,1237.75,1237.75,1237.75,1237.75,1,0,1.00
09/13/2005,07:51,1237.50,1237.50,1237.50,1237.50,0,3,3.00
09/13/2005,07:52,1237.75,1237.75,1237.75,1237.75,9,0,9.00
09/13/2005,07:54,1237.75,1238.00,1237.75,1238.00,23,0,23.00
09/13/2005,07:56,1237.75,1237.75,1237.50,1237.50,0,50,50.00
09/13/2005,07:59,1237.75,1237.75,1237.75,1237.75,9,0,9.00
09/13/2005,08:00,1237.75,1237.75,1237.50,1237.75,41,10,51.00
09/13/2005,08:02,1237.75,1237.75,1237.75,1237.75,1,0,1.00
09/13/2005,08:03,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/13/2005,08:04,1237.50,1237.50,1237.50,1237.50,0,11,11.00
09/13/2005,08:05,1237.75,1237.75,1237.75,1237.75,3,0,3.00
09/13/2005,08:06,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/13/2005,08:07,1237.50,1237.50,1237.50,1237.50,0,61,61.00
09/13/2005,08:08,1237.50,1237.50,1237.50,1237.50,0,5,5.00
09/13/2005,08:09,1237.75,1237.75,1237.50,1237.50,1,5,6.00
09/13/2005,08:10,1237.50,1237.75,1237.50,1237.75,1,30,31.00
09/13/2005,08:11,1237.50,1237.50,1237.50,1237.50,0,17,17.00
09/13/2005,08:12,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/13/2005,08:13,1237.25,1237.75,1237.25,1237.75,31,15,46.00
09/13/2005,08:14,1237.50,1237.50,1237.50,1237.50,0,5,5.00
09/13/2005,08:15,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/13/2005,08:16,1237.50,1237.50,1237.50,1237.50,1,0,1.00
09/13/2005,08:19,1237.50,1237.50,1237.25,1237.25,10,63,73.00
09/13/2005,08:20,1237.25,1237.25,1237.25,1237.25,0,21,21.00
09/13/2005,08:21,1237.25,1237.25,1237.25,1237.25,0,22,22.00
09/13/2005,08:23,1237.50,1237.50,1237.50,1237.50,2,0,2.00
09/13/2005,08:24,1237.50,1237.50,1237.50,1237.50,5,0,5.00
09/13/2005,08:25,1237.75,1237.75,1237.50,1237.50,2,38,40.00
09/13/2005,08:28,1237.50,1237.50,1237.50,1237.50,0,10,10.00
09/13/2005,08:29,1237.50,1237.50,1237.50,1237.50,0,18,18.00
09/13/2005,08:30,1237.25,1237.50,1237.25,1237.50,8,23,31.00
09/13/2005,08:31,1237.50,1237.50,1237.50,1237.50,140,0,140.00
09/13/2005,08:32,1237.50,1237.75,1237.00,1237.25,13,88,101.00
09/13/2005,08:33,1237.00,1237.50,1237.00,1237.50,26,33,59.00
09/13/2005,08:34,1237.50,1237.75,1237.50,1237.75,72,23,95.00
09/13/2005,08:35,1237.50,1238.00,1237.50,1237.50,6,87,93.00
09/13/2005,08:36,1237.25,1237.25,1237.00,1237.00,51,246,297.00
09/13/2005,08:37,1237.00,1237.00,1236.50,1236.50,17,295,312.00
09/13/2005,08:38,1236.50,1236.75,1236.50,1236.75,8,20,28.00
09/13/2005,08:39,1236.75,1237.00,1236.25,1236.25,52,62,114.00
09/13/2005,08:40,1236.25,1236.25,1235.75,1236.00,17,93,110.00
09/13/2005,08:41,1236.25,1236.25,1235.75,1236.00,24,59,83.00
09/13/2005,08:42,1235.75,1236.00,1235.25,1235.25,243,160,403.00
09/13/2005,08:43,1235.50,1236.00,1235.50,1236.00,45,0,45.00
09/13/2005,08:44,1236.25,1236.25,1235.75,1236.00,17,172,189.00
09/13/2005,08:45,1235.75,1236.00,1235.75,1235.75,4,287,291.00
09/13/2005,08:46,1235.75,1235.75,1235.25,1235.75,35,119,154.00
09/13/2005,08:47,1235.50,1236.25,1235.50,1236.00,135,36,171.00
09/13/2005,08:48,1236.25,1236.25,1236.00,1236.00,12,223,235.00
09/13/2005,08:49,1236.00,1236.00,1236.00,1236.00,0,89,89.00
09/13/2005,08:50,1236.00,1236.75,1236.00,1236.25,40,76,116.00
09/13/2005,08:51,1236.25,1236.50,1236.00,1236.25,15,36,51.00
09/13/2005,08:52,1236.00,1236.00,1235.50,1235.75,60,251,311.00
09/13/2005,08:53,1235.75,1236.75,1235.50,1236.75,64,23,87.00
09/13/2005,08:54,1236.50,1236.75,1236.25,1236.50,5,97,102.00
09/13/2005,08:55,1236.75,1237.25,1236.50,1236.75,73,92,165.00
09/13/2005,08:56,1236.75,1237.00,1236.00,1236.00,7,198,205.00
09/13/2005,08:57,1236.00,1236.50,1236.00,1236.25,17,2,19.00
09/13/2005,08:58,1236.25,1236.50,1236.25,1236.25,13,104,117.00
09/13/2005,08:59,1236.25,1236.25,1236.00,1236.00,4,299,303.00
09/13/2005,09:00,1236.25,1236.25,1235.75,1236.00,60,283,343.00
09/13/2005,09:01,1235.75,1236.00,1235.50,1235.50,68,163,231.00
09/13/2005,09:02,1235.75,1236.25,1235.75,1236.00,127,32,159.00
09/13/2005,09:03,1236.25,1236.50,1236.25,1236.50,69,0,69.00
09/13/2005,09:04,1236.50,1236.50,1236.00,1236.00,2,132,134.00
09/13/2005,09:05,1236.00,1236.00,1235.50,1235.50,0,79,79.00
09/13/2005,09:06,1235.50,1235.75,1235.25,1235.25,1,263,264.00
09/13/2005,09:07,1235.25,1235.50,1235.00,1235.50,48,35,83.00
09/13/2005,09:08,1235.50,1235.50,1235.25,1235.50,21,38,59.00
09/13/2005,09:09,1235.25,1235.50,1235.00,1235.50,53,52,105.00
09/13/2005,09:10,1235.50,1236.25,1235.50,1236.00,138,32,170.00
09/13/2005,09:11,1235.75,1235.75,1235.50,1235.75,65,86,151.00
09/13/2005,09:12,1235.75,1235.75,1235.50,1235.75,131,51,182.00
09/13/2005,09:13,1236.00,1236.00,1236.00,1236.00,103,0,103.00
09/13/2005,09:14,1235.75,1236.00,1235.75,1236.00,80,40,120.00
09/13/2005,09:16,1236.00,1236.00,1235.50,1235.75,253,83,336.00
09/13/2005,09:17,1236.00,1236.50,1236.00,1236.25,131,32,163.00
09/13/2005,09:18,1236.00,1236.25,1236.00,1236.25,126,23,149.00
09/13/2005,09:19,1236.00,1236.25,1236.00,1236.00,102,57,159.00
09/13/2005,09:20,1236.25,1236.25,1236.00,1236.25,51,24,75.00
09/13/2005,09:21,1236.50,1236.50,1236.00,1236.25,21,283,304.00
09/13/2005,09:22,1236.25,1236.25,1235.75,1235.75,5,82,87.00
09/13/2005,09:23,1235.75,1236.00,1235.75,1236.00,50,26,76.00
09/13/2005,09:24,1235.75,1236.50,1235.75,1236.50,118,26,144.00
09/13/2005,09:25,1236.25,1236.50,1236.25,1236.25,1,7,8.00
09/13/2005,09:26,1236.00,1236.00,1236.00,1236.00,0,25,25.00
09/13/2005,09:27,1236.25,1236.25,1236.25,1236.25,11,0,11.00
09/13/2005,09:28,1236.25,1236.25,1236.00,1236.25,56,22,78.00
09/13/2005,09:29,1236.00,1236.00,1236.00,1236.00,0,75,75.00
09/13/2005,09:30,1236.25,1236.25,1236.00,1236.25,63,25,88.00
09/13/2005,09:31,1236.00,1236.25,1236.00,1236.00,92,130,222.00
09/13/2005,09:32,1235.75,1236.25,1235.75,1236.00,2,54,56.00
09/13/2005,09:33,1236.00,1236.00,1235.75,1236.00,1,7,8.00
09/13/2005,09:34,1235.75,1236.25,1235.75,1236.00,138,69,207.00
09/13/2005,09:35,1235.75,1235.75,1235.50,1235.50,0,110,110.00
09/13/2005,09:36,1235.50,1236.00,1235.50,1236.00,54,64,118.00
09/13/2005,09:37,1235.75,1235.75,1235.50,1235.50,0,52,52.00
09/13/2005,09:38,1235.75,1235.75,1235.75,1235.75,44,0,44.00
09/13/2005,09:39,1235.75,1235.75,1235.75,1235.75,6,0,6.00
09/13/2005,09:40,1236.00,1236.00,1235.75,1236.00,5,5,10.00
09/13/2005,09:41,1236.25,1236.25,1235.25,1235.50,6,209,215.00
09/13/2005,09:42,1235.25,1235.50,1235.00,1235.25,26,35,61.00
09/13/2005,09:43,1235.50,1235.50,1235.50,1235.50,68,0,68.00
09/13/2005,09:44,1235.50,1235.50,1235.25,1235.25,22,21,43.00
09/13/2005,09:45,1235.25,1235.75,1235.25,1235.50,165,133,298.00
09/13/2005,09:46,1235.50,1235.50,1235.00,1235.00,0,231,231.00
09/13/2005,09:47,1235.25,1235.25,1234.25,1234.50,159,221,380.00
09/13/2005,09:48,1234.25,1234.50,1234.00,1234.25,52,124,176.00
09/13/2005,09:49,1234.25,1234.50,1234.00,1234.50,353,82,435.00
09/13/2005,09:50,1234.50,1234.50,1234.00,1234.00,95,180,275.00
09/13/2005,09:51,1234.25,1234.25,1233.25,1233.25,108,400,508.00
09/13/2005,09:52,1233.25,1233.50,1232.75,1233.00,17,258,275.00
09/13/2005,09:53,1233.25,1233.50,1233.00,1233.50,147,30,177.00
09/13/2005,09:54,1233.50,1233.50,1233.25,1233.50,58,3,61.00
09/13/2005,09:55,1233.50,1233.50,1233.25,1233.25,3,241,244.00
09/13/2005,09:56,1233.25,1233.50,1233.00,1233.25,11,145,156.00
09/13/2005,09:57,1233.25,1233.75,1233.25,1233.50,93,31,124.00
09/13/2005,09:58,1233.50,1233.50,1233.50,1233.50,0,33,33.00
09/13/2005,09:59,1233.50,1233.50,1233.25,1233.50,5,36,41.00
09/13/2005,10:00,1233.25,1233.50,1233.25,1233.25,5,99,104.00
09/13/2005,10:01,1233.75,1233.75,1233.50,1233.50,11,31,42.00
09/13/2005,10:02,1233.75,1233.75,1233.25,1233.50,41,55,96.00
09/13/2005,10:03,1233.50,1233.50,1233.00,1233.00,57,136,193.00
09/13/2005,10:04,1233.50,1233.50,1233.25,1233.25,3,26,29.00
09/13/2005,10:05,1233.25,1233.50,1233.00,1233.50,31,134,165.00
09/13/2005,10:06,1233.00,1233.00,1233.00,1233.00,0,146,146.00
09/13/2005,10:07,1233.00,1233.00,1232.75,1232.75,0,225,225.00
09/13/2005,10:08,1233.25,1233.25,1233.00,1233.25,46,1,47.00
09/13/2005,10:09,1233.00,1233.00,1232.50,1232.50,0,681,681.00
09/13/2005,10:10,1232.75,1233.00,1232.50,1233.00,192,117,309.00
09/13/2005,10:11,1233.00,1233.00,1232.50,1232.50,3,269,272.00
09/13/2005,10:12,1232.25,1232.75,1232.00,1232.50,47,80,127.00
09/13/2005,10:13,1232.75,1232.75,1232.00,1232.50,11,299,310.00
09/13/2005,10:14,1232.25,1232.75,1232.00,1232.75,164,48,212.00
09/13/2005,10:15,1232.75,1233.00,1232.50,1232.75,17,152,169.00
09/13/2005,10:16,1232.75,1233.25,1232.75,1233.00,42,53,95.00
09/13/2005,10:18,1233.00,1233.25,1233.00,1233.25,15,26,41.00
09/13/2005,10:19,1233.50,1233.50,1233.25,1233.25,2,81,83.00
09/13/2005,10:20,1233.25,1233.25,1233.00,1233.00,4,41,45.00
09/13/2005,10:21,1233.00,1233.00,1232.75,1233.00,15,89,104.00
09/13/2005,10:22,1233.00,1233.00,1232.75,1233.00,131,9,140.00
09/13/2005,10:23,1233.00,1233.00,1232.75,1232.75,32,126,158.00
09/13/2005,10:24,1233.00,1233.25,1232.75,1233.25,44,100,144.00
09/13/2005,10:25,1233.25,1233.25,1233.25,1233.25,68,0,68.00
09/13/2005,10:26,1233.00,1233.00,1233.00,1233.00,0,55,55.00
09/13/2005,10:27,1233.25,1233.25,1232.75,1232.75,244,29,273.00
09/13/2005,10:28,1233.00,1233.00,1232.75,1232.75,2,22,24.00
09/13/2005,10:29,1233.00,1233.00,1232.75,1232.75,1,208,209.00
09/13/2005,10:30,1232.50,1232.75,1232.25,1232.50,40,258,298.00
09/13/2005,10:31,1232.50,1232.75,1232.50,1232.75,42,40,82.00
09/13/2005,10:32,1232.75,1232.75,1232.75,1232.75,48,0,48.00
09/13/2005,10:33,1232.75,1233.25,1232.75,1233.00,269,15,284.00
09/13/2005,10:34,1233.00,1233.25,1233.00,1233.25,13,5,18.00
09/13/2005,10:35,1233.50,1233.50,1233.25,1233.25,77,84,161.00
09/13/2005,10:36,1233.25,1233.50,1233.00,1233.25,234,5,239.00
09/13/2005,10:37,1233.75,1233.75,1233.50,1233.75,52,4,56.00
09/13/2005,10:38,1233.50,1233.75,1233.50,1233.50,3,27,30.00
09/13/2005,10:39,1233.50,1233.75,1233.50,1233.50,2,386,388.00
09/13/2005,10:40,1233.50,1233.50,1233.50,1233.50,0,53,53.00
09/13/2005,10:41,1233.25,1233.50,1233.25,1233.25,4,5,9.00
09/13/2005,10:42,1233.50,1233.50,1233.25,1233.50,150,22,172.00
09/13/2005,10:43,1233.50,1233.50,1233.50,1233.50,6,0,6.00
09/13/2005,10:44,1233.50,1233.50,1233.25,1233.25,4,350,354.00
09/13/2005,10:45,1233.25,1233.25,1233.25,1233.25,0,26,26.00
09/13/2005,10:46,1233.25,1233.25,1233.25,1233.25,0,18,18.00
09/13/2005,10:47,1233.00,1233.00,1233.00,1233.00,0,64,64.00
09/13/2005,10:48,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/13/2005,10:49,1233.00,1233.00,1233.00,1233.00,0,10,10.00
09/13/2005,10:50,1233.00,1233.00,1233.00,1233.00,0,28,28.00
09/13/2005,10:51,1233.00,1233.00,1232.75,1232.75,0,24,24.00
09/13/2005,10:52,1232.75,1233.00,1232.75,1233.00,8,26,34.00
09/13/2005,10:53,1232.75,1232.75,1232.50,1232.50,0,76,76.00
09/13/2005,10:54,1232.50,1232.50,1232.25,1232.25,0,10,10.00
09/13/2005,10:55,1232.50,1232.50,1232.50,1232.50,4,0,4.00
09/13/2005,10:56,1232.25,1233.00,1232.25,1233.00,26,50,76.00
09/13/2005,10:57,1232.75,1233.00,1232.50,1233.00,127,38,165.00
09/13/2005,10:58,1233.00,1233.00,1233.00,1233.00,5,0,5.00
09/13/2005,10:59,1232.75,1233.00,1232.50,1233.00,3,27,30.00
09/13/2005,11:00,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/13/2005,11:01,1232.75,1232.75,1232.75,1232.75,0,31,31.00
09/13/2005,11:02,1232.50,1232.50,1232.25,1232.25,0,123,123.00
09/13/2005,11:03,1232.50,1232.50,1232.00,1232.00,3,193,196.00
09/13/2005,11:04,1232.00,1232.50,1232.00,1232.50,43,1,44.00
09/13/2005,11:05,1232.25,1232.25,1232.25,1232.25,0,40,40.00
09/13/2005,11:06,1232.25,1232.50,1232.25,1232.50,100,30,130.00
09/13/2005,11:07,1232.50,1232.50,1232.25,1232.50,5,44,49.00
09/13/2005,11:08,1232.50,1232.50,1232.25,1232.25,2,3,5.00
09/13/2005,11:09,1232.25,1232.25,1232.00,1232.00,3,90,93.00
09/13/2005,11:10,1232.25,1232.25,1231.75,1232.00,13,178,191.00
09/13/2005,11:11,1232.00,1232.25,1231.75,1232.25,172,134,306.00
09/13/2005,11:12,1232.25,1232.25,1232.00,1232.25,48,150,198.00
09/13/2005,11:13,1232.25,1232.50,1232.25,1232.50,128,0,128.00
09/13/2005,11:14,1232.25,1232.25,1232.00,1232.00,0,14,14.00
09/13/2005,11:15,1232.50,1232.50,1232.25,1232.25,5,1,6.00
09/13/2005,11:16,1232.25,1232.50,1232.25,1232.50,31,5,36.00
09/13/2005,11:17,1232.50,1232.50,1232.50,1232.50,4,0,4.00
09/13/2005,11:18,1232.25,1232.50,1232.25,1232.50,2,12,14.00
09/13/2005,11:19,1232.50,1232.50,1232.25,1232.50,5,22,27.00
09/13/2005,11:21,1232.50,1232.50,1232.25,1232.25,5,3,8.00
09/13/2005,11:22,1232.25,1232.75,1232.25,1232.50,99,3,102.00
09/13/2005,11:24,1232.75,1233.25,1232.75,1233.00,20,15,35.00
09/13/2005,11:25,1233.00,1233.50,1233.00,1233.50,41,5,46.00
09/13/2005,11:26,1233.25,1233.25,1233.25,1233.25,0,49,49.00
09/13/2005,11:27,1233.00,1233.25,1233.00,1233.25,1,50,51.00
09/13/2005,11:28,1233.00,1233.25,1233.00,1233.25,2,53,55.00
09/13/2005,11:29,1233.25,1233.25,1233.00,1233.25,2,38,40.00
09/13/2005,11:30,1233.25,1233.25,1233.00,1233.00,2,4,6.00
09/13/2005,11:31,1233.00,1233.00,1233.00,1233.00,0,50,50.00
09/13/2005,11:32,1232.75,1232.75,1232.75,1232.75,0,25,25.00
09/13/2005,11:33,1232.75,1233.00,1232.75,1232.75,1,25,26.00
09/13/2005,11:34,1233.00,1233.00,1233.00,1233.00,137,0,137.00
09/13/2005,11:35,1233.25,1233.25,1233.25,1233.25,7,0,7.00
09/13/2005,11:36,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/13/2005,11:38,1233.00,1233.25,1233.00,1233.25,22,1,23.00
09/13/2005,11:39,1233.25,1233.25,1233.25,1233.25,6,0,6.00
09/13/2005,11:40,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/13/2005,11:42,1233.00,1233.00,1233.00,1233.00,0,59,59.00
09/13/2005,11:43,1233.25,1233.25,1233.25,1233.25,13,0,13.00
09/13/2005,11:44,1233.25,1233.25,1233.25,1233.25,3,0,3.00
09/13/2005,11:45,1233.50,1233.50,1233.50,1233.50,6,0,6.00
09/13/2005,11:46,1233.25,1233.50,1233.25,1233.50,200,4,204.00
09/13/2005,11:47,1233.25,1233.25,1233.25,1233.25,0,29,29.00
09/13/2005,11:48,1233.00,1233.00,1232.50,1232.50,0,80,80.00
09/13/2005,11:49,1232.50,1233.00,1232.50,1233.00,112,6,118.00
09/13/2005,11:50,1233.00,1233.00,1233.00,1233.00,34,0,34.00
09/13/2005,11:51,1233.25,1233.25,1233.00,1233.25,13,16,29.00
09/13/2005,11:53,1233.50,1234.00,1233.50,1234.00,11,0,11.00
09/13/2005,11:54,1233.75,1234.00,1233.75,1234.00,16,110,126.00
09/13/2005,11:55,1233.50,1234.00,1233.50,1233.75,17,6,23.00
09/13/2005,11:56,1233.75,1234.00,1233.75,1234.00,16,1,17.00
09/13/2005,11:57,1234.25,1234.25,1234.25,1234.25,10,0,10.00
09/13/2005,11:58,1234.00,1234.50,1234.00,1234.50,16,1,17.00
09/13/2005,11:59,1234.25,1234.50,1234.25,1234.25,2,29,31.00
09/13/2005,12:00,1234.25,1234.50,1234.25,1234.50,185,68,253.00
09/13/2005,12:01,1234.50,1235.00,1234.50,1234.50,22,5,27.00
09/13/2005,12:02,1234.50,1234.50,1234.25,1234.50,1,24,25.00
09/13/2005,12:03,1234.50,1234.50,1234.50,1234.50,71,0,71.00
09/13/2005,12:04,1234.75,1235.00,1234.75,1234.75,30,2,32.00
09/13/2005,12:05,1234.75,1235.00,1234.75,1234.75,100,39,139.00
09/13/2005,12:06,1234.75,1234.75,1234.75,1234.75,0,2,2.00
09/13/2005,12:07,1234.50,1234.50,1234.50,1234.50,0,94,94.00
09/13/2005,12:08,1234.50,1234.50,1234.25,1234.25,0,130,130.00
09/13/2005,12:09,1234.50,1234.50,1234.50,1234.50,26,0,26.00
09/13/2005,12:10,1234.50,1234.50,1234.50,1234.50,63,0,63.00
09/13/2005,12:11,1234.50,1234.75,1234.25,1234.25,22,23,45.00
09/13/2005,12:12,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/13/2005,12:13,1234.50,1234.50,1234.50,1234.50,36,0,36.00
09/13/2005,12:14,1234.75,1234.75,1234.50,1234.75,2,12,14.00
09/13/2005,12:15,1234.50,1234.50,1234.50,1234.50,0,139,139.00
09/13/2005,12:16,1234.50,1234.50,1234.50,1234.50,0,14,14.00
09/13/2005,12:17,1234.75,1235.00,1234.75,1235.00,196,0,196.00
09/13/2005,12:18,1235.00,1235.25,1235.00,1235.00,4,150,154.00
09/13/2005,12:19,1235.00,1235.00,1235.00,1235.00,0,8,8.00
09/13/2005,12:20,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/13/2005,12:21,1235.00,1235.00,1234.75,1234.75,0,10,10.00
09/13/2005,12:22,1234.75,1234.75,1234.50,1234.50,0,7,7.00
09/13/2005,12:23,1234.50,1234.50,1234.50,1234.50,0,117,117.00
09/13/2005,12:24,1234.25,1234.25,1234.00,1234.00,0,54,54.00
09/13/2005,12:25,1234.00,1234.25,1234.00,1234.25,28,2,30.00
09/13/2005,12:26,1234.25,1234.50,1234.25,1234.50,5,0,5.00
09/13/2005,12:27,1234.50,1234.50,1234.50,1234.50,17,0,17.00
09/13/2005,12:28,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/13/2005,12:29,1234.75,1234.75,1234.75,1234.75,104,0,104.00
09/13/2005,12:30,1235.00,1235.00,1234.75,1234.75,3,2,5.00
09/13/2005,12:31,1234.75,1234.75,1234.50,1234.50,0,2,2.00
09/13/2005,12:32,1234.50,1234.50,1234.25,1234.25,0,28,28.00
09/13/2005,12:33,1234.50,1234.75,1234.50,1234.50,21,9,30.00
09/13/2005,12:34,1234.50,1234.50,1234.50,1234.50,0,7,7.00
09/13/2005,12:35,1234.50,1234.50,1234.50,1234.50,0,5,5.00
09/13/2005,12:36,1234.25,1234.50,1234.25,1234.50,10,2,12.00
09/13/2005,12:37,1234.50,1234.50,1234.50,1234.50,6,0,6.00
09/13/2005,12:38,1234.75,1234.75,1234.75,1234.75,100,0,100.00
09/13/2005,12:39,1234.75,1235.75,1234.75,1235.75,184,1,185.00
09/13/2005,12:40,1235.75,1235.75,1235.50,1235.50,1,9,10.00
09/13/2005,12:41,1235.75,1236.00,1235.50,1236.00,8,1,9.00
09/13/2005,12:42,1235.50,1235.75,1235.50,1235.75,7,1,8.00
09/13/2005,12:43,1235.50,1235.50,1235.50,1235.50,0,2,2.00
09/13/2005,12:44,1235.50,1235.75,1235.50,1235.50,1,243,244.00
09/13/2005,12:45,1235.75,1235.75,1235.50,1235.50,9,12,21.00
09/13/2005,12:46,1235.25,1235.25,1234.75,1235.00,1,7,8.00
09/13/2005,12:47,1235.00,1235.00,1235.00,1235.00,14,0,14.00
09/13/2005,12:48,1234.75,1234.75,1234.75,1234.75,0,18,18.00
09/13/2005,12:49,1234.75,1235.00,1234.50,1234.50,8,46,54.00
09/13/2005,12:50,1234.25,1234.25,1234.25,1234.25,0,20,20.00
09/13/2005,12:51,1234.25,1234.50,1234.25,1234.50,1,2,3.00
09/13/2005,12:52,1234.25,1234.50,1234.25,1234.25,1,42,43.00
09/13/2005,12:53,1234.25,1234.50,1234.25,1234.25,9,17,26.00
09/13/2005,12:54,1234.25,1234.25,1234.25,1234.25,0,22,22.00
09/13/2005,12:55,1234.25,1234.50,1234.25,1234.50,5,16,21.00
09/13/2005,12:56,1234.50,1234.50,1234.25,1234.25,84,39,123.00
09/13/2005,12:57,1234.50,1234.75,1234.50,1234.50,5,57,62.00
09/13/2005,12:58,1234.75,1234.75,1234.75,1234.75,21,0,21.00
09/13/2005,12:59,1234.75,1234.75,1234.75,1234.75,4,0,4.00
09/13/2005,13:00,1234.50,1234.50,1234.50,1234.50,0,19,19.00
09/13/2005,13:01,1234.25,1234.25,1234.00,1234.00,0,144,144.00
09/13/2005,13:02,1234.00,1234.00,1233.25,1233.75,76,140,216.00
09/13/2005,13:03,1233.75,1234.00,1233.75,1234.00,18,0,18.00
09/13/2005,13:04,1234.00,1234.00,1234.00,1234.00,16,0,16.00
09/13/2005,13:05,1234.25,1234.25,1234.25,1234.25,28,0,28.00
09/13/2005,13:06,1234.50,1234.50,1234.50,1234.50,5,0,5.00
09/13/2005,13:07,1234.50,1235.25,1234.50,1235.25,51,4,55.00
09/13/2005,13:08,1235.25,1236.25,1235.25,1236.25,185,10,195.00
09/13/2005,13:09,1236.00,1236.25,1235.75,1236.25,166,135,301.00
09/13/2005,13:10,1236.25,1236.50,1236.00,1236.25,95,74,169.00
09/13/2005,13:11,1236.50,1237.50,1236.50,1237.25,479,463,942.00
09/13/2005,13:12,1237.25,1237.50,1237.25,1237.50,48,19,67.00
09/13/2005,13:13,1237.25,1237.25,1237.00,1237.00,11,175,186.00
09/13/2005,13:14,1237.00,1237.00,1236.75,1236.75,0,149,149.00
09/13/2005,13:15,1237.00,1237.75,1237.00,1237.50,246,35,281.00
09/13/2005,13:16,1237.50,1239.50,1237.50,1239.00,566,232,798.00
09/13/2005,13:17,1238.75,1239.00,1238.50,1238.75,115,91,206.00
09/13/2005,13:18,1239.00,1239.00,1238.50,1238.50,58,37,95.00
09/13/2005,13:19,1238.25,1238.50,1238.25,1238.25,7,800,807.00
09/13/2005,13:20,1238.25,1238.50,1238.25,1238.50,19,2,21.00
09/13/2005,13:21,1238.75,1239.75,1238.75,1239.50,1058,106,1164.00
09/13/2005,13:22,1239.50,1240.50,1239.50,1240.00,1088,63,1151.00
09/13/2005,13:23,1240.25,1240.25,1239.75,1239.75,21,97,118.00
09/13/2005,13:24,1239.75,1239.75,1239.25,1239.25,0,18,18.00
09/13/2005,13:25,1239.00,1239.50,1238.75,1239.00,111,156,267.00
09/13/2005,13:26,1239.25,1239.25,1238.75,1238.75,3,35,38.00
09/13/2005,13:27,1238.50,1238.75,1238.50,1238.75,87,4,91.00
09/13/2005,13:28,1238.75,1238.75,1238.75,1238.75,33,0,33.00
09/13/2005,13:29,1238.50,1238.50,1238.00,1238.00,0,10,10.00
09/13/2005,13:30,1238.25,1238.25,1238.00,1238.25,4,3,7.00
09/13/2005,13:31,1238.25,1238.25,1238.00,1238.00,45,1,46.00
09/13/2005,13:32,1238.00,1238.25,1238.00,1238.00,2,5,7.00
09/13/2005,13:33,1238.00,1238.00,1238.00,1238.00,0,8,8.00
09/13/2005,13:34,1238.00,1238.25,1237.75,1238.25,12,18,30.00
09/13/2005,13:35,1238.25,1238.25,1238.25,1238.25,36,0,36.00
09/13/2005,13:36,1238.00,1238.00,1237.75,1238.00,2,17,19.00
09/13/2005,13:37,1238.00,1238.00,1238.00,1238.00,5,0,5.00
09/13/2005,13:38,1238.00,1238.00,1238.00,1238.00,500,0,500.00
09/13/2005,13:39,1238.00,1238.00,1237.75,1237.75,17,45,62.00
09/13/2005,13:40,1237.75,1237.75,1237.50,1237.75,1,23,24.00
09/13/2005,13:41,1237.75,1237.75,1237.75,1237.75,89,0,89.00
09/13/2005,13:42,1237.75,1237.75,1237.50,1237.75,3,60,63.00
09/13/2005,13:44,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/13/2005,13:45,1237.50,1237.75,1237.50,1237.75,1,11,12.00
09/13/2005,13:46,1237.50,1237.50,1237.50,1237.50,0,21,21.00
09/13/2005,13:48,1237.50,1237.75,1237.25,1237.25,2,32,34.00
09/13/2005,13:49,1237.50,1237.50,1237.25,1237.25,11,2,13.00
09/13/2005,13:50,1237.25,1237.50,1237.25,1237.50,2,2,4.00
09/13/2005,13:51,1237.50,1237.50,1237.50,1237.50,1,0,1.00
09/13/2005,13:52,1237.25,1237.25,1237.00,1237.25,27,87,114.00
09/13/2005,13:53,1237.50,1237.50,1237.00,1237.00,2,15,17.00
09/13/2005,13:54,1237.25,1237.50,1237.25,1237.25,11,9,20.00
09/13/2005,13:55,1237.25,1237.25,1236.25,1236.50,29,248,277.00
09/13/2005,13:56,1236.50,1236.75,1236.50,1236.75,28,2,30.00
09/13/2005,13:57,1236.75,1237.00,1236.50,1236.50,30,33,63.00
09/13/2005,13:58,1236.75,1237.00,1236.75,1237.00,48,5,53.00
09/13/2005,13:59,1237.00,1237.00,1236.50,1236.50,1,102,103.00
09/13/2005,14:00,1236.50,1237.00,1236.50,1237.00,1,1,2.00
09/13/2005,14:01,1237.00,1237.00,1236.75,1236.75,15,17,32.00
09/13/2005,14:02,1236.75,1236.75,1236.75,1236.75,0,18,18.00
09/13/2005,14:03,1236.50,1236.75,1236.50,1236.50,15,53,68.00
09/13/2005,14:04,1236.50,1236.50,1236.00,1236.00,4,50,54.00
09/13/2005,14:05,1236.25,1236.25,1236.25,1236.25,36,0,36.00
09/13/2005,14:06,1236.25,1236.25,1236.25,1236.25,36,0,36.00
09/13/2005,14:07,1236.00,1236.00,1235.75,1235.75,0,40,40.00
09/13/2005,14:08,1235.75,1235.75,1234.50,1234.75,119,406,525.00
09/13/2005,14:09,1234.25,1235.00,1234.25,1234.75,78,18,96.00
09/13/2005,14:10,1234.75,1235.00,1234.75,1234.75,22,198,220.00
09/13/2005,14:11,1234.75,1234.75,1234.25,1234.75,4,155,159.00
09/13/2005,14:12,1234.75,1234.75,1233.75,1234.00,12,245,257.00
09/13/2005,14:13,1234.00,1234.00,1234.00,1234.00,53,0,53.00
09/13/2005,14:14,1234.00,1234.50,1234.00,1234.50,400,6,406.00
09/13/2005,14:15,1234.75,1234.75,1234.75,1234.75,7,0,7.00
09/13/2005,14:16,1234.75,1234.75,1234.50,1234.50,125,184,309.00
09/13/2005,14:17,1234.50,1234.50,1234.50,1234.50,0,22,22.00
09/13/2005,14:18,1234.50,1234.75,1234.50,1234.50,4,79,83.00
09/13/2005,14:19,1234.25,1234.50,1234.25,1234.25,25,233,258.00
09/13/2005,14:20,1234.25,1234.25,1234.00,1234.00,40,138,178.00
09/13/2005,14:21,1234.00,1234.25,1233.50,1233.50,40,133,173.00
09/13/2005,14:22,1233.25,1233.50,1233.00,1233.50,156,24,180.00
09/13/2005,14:23,1233.50,1234.00,1233.50,1234.00,49,0,49.00
09/13/2005,14:24,1233.75,1233.75,1233.50,1233.50,0,52,52.00
09/13/2005,14:25,1233.50,1233.50,1233.50,1233.50,0,3,3.00
09/13/2005,14:26,1234.00,1234.00,1233.50,1233.75,5,50,55.00
09/13/2005,14:27,1233.50,1234.25,1233.50,1234.25,44,71,115.00
09/13/2005,14:28,1234.00,1234.00,1233.75,1233.75,0,27,27.00
09/13/2005,14:29,1233.75,1233.75,1233.75,1233.75,0,17,17.00
09/13/2005,14:30,1234.25,1234.25,1234.25,1234.25,13,0,13.00
09/13/2005,14:31,1234.00,1234.00,1233.50,1233.50,5,1015,1020.00
09/13/2005,14:32,1233.50,1233.50,1233.00,1233.00,0,276,276.00
09/13/2005,14:33,1233.00,1233.50,1233.00,1233.50,4,1,5.00
09/13/2005,14:34,1233.75,1234.00,1233.75,1234.00,69,0,69.00
09/13/2005,14:35,1234.00,1235.00,1234.00,1235.00,1042,3,1045.00
09/13/2005,14:36,1234.75,1235.00,1234.25,1234.25,6,7,13.00
09/13/2005,14:38,1234.25,1234.25,1234.00,1234.00,0,32,32.00
09/13/2005,14:39,1233.75,1233.75,1233.50,1233.75,1,12,13.00
09/13/2005,14:40,1233.75,1233.75,1233.50,1233.50,25,52,77.00
09/13/2005,14:41,1233.25,1233.25,1232.25,1232.50,20,96,116.00
09/13/2005,14:42,1232.75,1232.75,1232.50,1232.50,325,3,328.00
09/13/2005,14:43,1232.25,1232.50,1232.00,1232.50,40,170,210.00
09/13/2005,14:44,1232.50,1232.50,1232.50,1232.50,50,0,50.00
09/13/2005,14:45,1232.25,1232.75,1232.25,1232.75,3,13,16.00
09/13/2005,14:46,1232.50,1232.50,1232.25,1232.25,0,379,379.00
09/13/2005,14:47,1232.00,1232.25,1232.00,1232.25,74,59,133.00
09/13/2005,14:48,1232.25,1232.25,1232.00,1232.25,19,75,94.00
09/13/2005,14:49,1232.25,1232.75,1232.25,1232.75,20,0,20.00
09/13/2005,14:50,1232.50,1233.00,1232.50,1233.00,1171,13,1184.00
09/13/2005,14:51,1233.00,1233.00,1232.50,1232.50,2,46,48.00
09/13/2005,14:52,1232.00,1232.00,1232.00,1232.00,0,15,15.00
09/13/2005,14:53,1232.00,1232.25,1231.75,1231.75,14,101,115.00
09/13/2005,14:54,1232.00,1232.00,1231.75,1231.75,2,19,21.00
09/13/2005,14:55,1231.75,1232.00,1231.75,1232.00,3,64,67.00
09/13/2005,14:56,1231.75,1232.25,1231.75,1232.25,61,16,77.00
09/13/2005,14:57,1232.00,1232.50,1232.00,1232.50,1,4,5.00
09/13/2005,14:58,1232.25,1232.25,1231.75,1232.00,20,105,125.00
09/13/2005,14:59,1231.75,1231.75,1231.50,1231.50,11,199,210.00
09/13/2005,15:00,1231.75,1232.00,1231.50,1231.75,31,30,61.00
09/13/2005,15:01,1231.75,1232.25,1231.50,1232.25,505,56,561.00
09/13/2005,15:02,1232.25,1232.25,1231.50,1231.50,2,436,438.00
09/13/2005,15:03,1231.75,1231.75,1231.50,1231.75,29,86,115.00
09/13/2005,15:04,1231.75,1232.00,1231.75,1232.00,107,0,107.00
09/13/2005,15:05,1231.75,1232.25,1231.75,1232.25,2,3,5.00
09/13/2005,15:06,1232.25,1232.50,1232.00,1232.00,56,39,95.00
09/13/2005,15:07,1232.25,1232.25,1231.75,1231.75,6,16,22.00
09/13/2005,15:08,1232.00,1232.00,1231.75,1232.00,27,1,28.00
09/13/2005,15:09,1232.25,1232.25,1232.25,1232.25,14,0,14.00
09/13/2005,15:10,1232.50,1232.50,1232.25,1232.25,179,50,229.00
09/13/2005,15:11,1232.50,1232.75,1232.50,1232.75,110,0,110.00
09/13/2005,15:12,1232.75,1232.75,1232.50,1232.50,24,1,25.00
09/13/2005,15:13,1232.75,1233.00,1232.75,1233.00,232,0,232.00
09/13/2005,15:14,1232.75,1233.00,1232.75,1232.75,5,40,45.00
09/13/2005,15:15,1233.00,1233.25,1232.75,1232.75,174,93,267.00
09/13/2005,15:32,1232.50,1232.50,1232.50,1232.50,0,5,5.00
09/13/2005,15:33,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/13/2005,15:36,1232.75,1232.75,1232.75,1232.75,3,0,3.00
09/13/2005,15:38,1232.75,1232.75,1232.50,1232.50,6,30,36.00
09/13/2005,15:39,1232.50,1232.50,1232.25,1232.25,0,46,46.00
09/13/2005,15:42,1232.25,1232.25,1232.25,1232.25,0,15,15.00
09/13/2005,15:46,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/13/2005,15:47,1232.50,1232.75,1232.50,1232.75,89,0,89.00
09/13/2005,15:48,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/13/2005,15:49,1232.75,1232.75,1232.75,1232.75,0,25,25.00
09/13/2005,15:53,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/13/2005,15:54,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/13/2005,15:55,1233.00,1233.00,1232.75,1232.75,2,1,3.00
09/13/2005,15:57,1233.00,1233.00,1233.00,1233.00,8,0,8.00
09/13/2005,15:58,1233.00,1233.00,1233.00,1233.00,4,0,4.00
09/13/2005,15:59,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/13/2005,16:00,1232.75,1232.75,1232.75,1232.75,0,2,2.00
09/13/2005,17:17,1233.25,1233.50,1233.25,1233.50,6,0,6.00
09/13/2005,17:36,1233.25,1233.25,1233.25,1233.25,0,4,4.00
09/13/2005,17:40,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/13/2005,17:41,1233.00,1233.25,1233.00,1233.25,2,1,3.00
09/13/2005,18:03,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/13/2005,18:20,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/13/2005,18:39,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/13/2005,18:44,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/13/2005,18:47,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/13/2005,18:48,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/13/2005,18:52,1233.25,1233.25,1233.25,1233.25,2,0,2.00
09/13/2005,18:55,1233.25,1233.25,1233.25,1233.25,3,0,3.00
09/13/2005,19:17,1233.25,1233.25,1233.25,1233.25,4,0,4.00
09/13/2005,19:18,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/13/2005,19:41,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/13/2005,19:46,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/13/2005,20:17,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/13/2005,20:21,1233.75,1233.75,1233.75,1233.75,3,0,3.00
09/13/2005,20:23,1233.75,1233.75,1233.75,1233.75,5,0,5.00
09/13/2005,20:30,1234.00,1234.25,1234.00,1234.25,2,0,2.00
09/13/2005,20:43,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/13/2005,20:53,1234.00,1234.00,1234.00,1234.00,0,4,4.00
09/13/2005,21:03,1234.00,1234.00,1234.00,1234.00,0,5,5.00
09/13/2005,21:05,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/13/2005,21:21,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/13/2005,21:32,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/13/2005,21:41,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/13/2005,21:47,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/13/2005,21:49,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/13/2005,22:30,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/13/2005,22:47,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/13/2005,22:53,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/13/2005,23:38,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/13/2005,23:55,1234.00,1234.00,1234.00,1234.00,4,0,4.00
09/13/2005,23:56,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/14/2005,00:25,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/14/2005,00:26,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/14/2005,00:27,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/14/2005,00:33,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/14/2005,01:10,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/14/2005,01:12,1234.00,1234.00,1233.75,1233.75,1,6,7.00
09/14/2005,01:19,1233.75,1233.75,1233.75,1233.75,0,4,4.00
09/14/2005,01:20,1233.75,1233.75,1233.75,1233.75,0,21,21.00
09/14/2005,01:22,1233.75,1233.75,1233.75,1233.75,0,12,12.00
09/14/2005,01:23,1233.75,1233.75,1233.75,1233.75,0,12,12.00
09/14/2005,01:24,1233.75,1234.00,1233.75,1234.00,1,2,3.00
09/14/2005,01:49,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/14/2005,02:02,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/14/2005,02:05,1234.00,1234.00,1234.00,1234.00,33,0,33.00
09/14/2005,02:06,1233.75,1233.75,1233.75,1233.75,0,21,21.00
09/14/2005,02:08,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/14/2005,02:09,1234.00,1234.25,1234.00,1234.00,21,3,24.00
09/14/2005,02:10,1234.00,1234.00,1234.00,1234.00,0,88,88.00
09/14/2005,02:11,1234.00,1234.00,1234.00,1234.00,0,5,5.00
09/14/2005,02:12,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/14/2005,02:13,1234.25,1234.25,1234.25,1234.25,12,0,12.00
09/14/2005,02:14,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/14/2005,02:15,1234.25,1234.25,1234.25,1234.25,3,0,3.00
09/14/2005,02:16,1234.25,1234.25,1234.00,1234.00,3,1,4.00
09/14/2005,02:17,1234.25,1234.25,1234.25,1234.25,10,0,10.00
09/14/2005,02:20,1234.00,1234.00,1234.00,1234.00,0,69,69.00
09/14/2005,02:24,1234.25,1234.50,1234.25,1234.50,3,0,3.00
09/14/2005,02:26,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/14/2005,02:27,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/14/2005,02:28,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/14/2005,02:29,1234.25,1234.25,1234.25,1234.25,0,7,7.00
09/14/2005,02:30,1234.25,1234.25,1234.25,1234.25,0,3,3.00
09/14/2005,02:32,1234.50,1234.50,1234.50,1234.50,5,0,5.00
09/14/2005,02:34,1234.25,1234.50,1234.25,1234.50,3,4,7.00
09/14/2005,02:35,1234.75,1234.75,1234.75,1234.75,2,0,2.00
09/14/2005,02:37,1234.75,1234.75,1234.75,1234.75,28,0,28.00
09/14/2005,02:39,1234.50,1234.50,1234.50,1234.50,0,11,11.00
09/14/2005,02:43,1234.50,1234.75,1234.50,1234.75,11,1,12.00
09/14/2005,02:47,1234.75,1234.75,1234.75,1234.75,3,0,3.00
09/14/2005,02:48,1234.75,1235.00,1234.50,1235.00,3,2,5.00
09/14/2005,02:49,1235.00,1235.50,1235.00,1235.50,15,0,15.00
09/14/2005,02:50,1235.25,1235.25,1235.25,1235.25,0,2,2.00
09/14/2005,02:51,1235.25,1235.25,1235.25,1235.25,0,1,1.00
09/14/2005,02:53,1235.25,1235.25,1235.25,1235.25,0,3,3.00
09/14/2005,02:54,1235.50,1235.50,1235.50,1235.50,12,0,12.00
09/14/2005,02:56,1235.50,1235.50,1235.50,1235.50,1,0,1.00
09/14/2005,02:57,1235.50,1235.50,1235.50,1235.50,2,0,2.00
09/14/2005,02:58,1235.75,1235.75,1235.75,1235.75,2,0,2.00
09/14/2005,03:01,1235.25,1235.25,1235.25,1235.25,0,1,1.00
09/14/2005,03:04,1235.25,1235.25,1235.25,1235.25,0,1,1.00
09/14/2005,03:06,1235.25,1235.25,1235.25,1235.25,0,1,1.00
09/14/2005,03:08,1235.25,1235.25,1235.25,1235.25,0,1,1.00
09/14/2005,03:09,1235.25,1235.25,1235.25,1235.25,0,10,10.00
09/14/2005,03:12,1235.25,1235.25,1235.25,1235.25,0,5,5.00
09/14/2005,03:13,1235.50,1235.50,1235.50,1235.50,1,0,1.00
09/14/2005,03:16,1235.50,1235.50,1235.50,1235.50,1,0,1.00
09/14/2005,03:18,1235.50,1235.50,1235.50,1235.50,11,0,11.00
09/14/2005,03:19,1235.25,1235.25,1235.00,1235.00,0,72,72.00
09/14/2005,03:20,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/14/2005,03:26,1235.25,1235.25,1235.25,1235.25,1,0,1.00
09/14/2005,03:27,1235.25,1235.25,1235.25,1235.25,1,0,1.00
09/14/2005,03:32,1235.00,1235.00,1235.00,1235.00,0,4,4.00
09/14/2005,03:34,1235.00,1235.00,1235.00,1235.00,0,5,5.00
09/14/2005,03:36,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/14/2005,03:40,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/14/2005,03:45,1235.00,1235.00,1235.00,1235.00,2,0,2.00
09/14/2005,03:47,1234.75,1234.75,1234.75,1234.75,0,3,3.00
09/14/2005,03:48,1234.75,1234.75,1234.75,1234.75,0,48,48.00
09/14/2005,03:51,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/14/2005,03:52,1234.75,1234.75,1234.75,1234.75,0,2,2.00
09/14/2005,03:53,1234.75,1234.75,1234.75,1234.75,0,20,20.00
09/14/2005,03:55,1234.50,1234.50,1234.50,1234.50,0,3,3.00
09/14/2005,03:59,1234.50,1234.50,1234.50,1234.50,0,20,20.00
09/14/2005,04:03,1234.75,1234.75,1234.75,1234.75,20,0,20.00
09/14/2005,04:08,1234.75,1234.75,1234.75,1234.75,1,0,1.00
09/14/2005,04:10,1234.75,1234.75,1234.75,1234.75,1,0,1.00
09/14/2005,04:11,1234.75,1234.75,1234.75,1234.75,2,0,2.00
09/14/2005,04:12,1234.50,1234.50,1234.50,1234.50,0,4,4.00
09/14/2005,04:14,1234.75,1234.75,1234.75,1234.75,5,0,5.00
09/14/2005,04:15,1234.75,1234.75,1234.75,1234.75,28,0,28.00
09/14/2005,04:16,1234.50,1234.50,1234.50,1234.50,0,1,1.00
09/14/2005,04:17,1234.25,1234.25,1234.25,1234.25,0,36,36.00
09/14/2005,04:19,1234.50,1234.50,1234.50,1234.50,11,0,11.00
09/14/2005,04:20,1234.75,1234.75,1234.75,1234.75,6,0,6.00
09/14/2005,04:21,1234.50,1234.50,1234.50,1234.50,0,9,9.00
09/14/2005,04:23,1234.75,1235.00,1234.75,1235.00,4,0,4.00
09/14/2005,04:24,1234.75,1234.75,1234.75,1234.75,0,25,25.00
09/14/2005,04:28,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/14/2005,04:29,1235.00,1235.00,1235.00,1235.00,20,0,20.00
09/14/2005,04:33,1235.00,1235.00,1235.00,1235.00,3,0,3.00
09/14/2005,04:34,1235.00,1235.00,1235.00,1235.00,47,0,47.00
09/14/2005,04:35,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/14/2005,04:36,1235.00,1235.00,1235.00,1235.00,30,0,30.00
09/14/2005,04:37,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/14/2005,04:38,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/14/2005,04:40,1235.25,1235.25,1235.25,1235.25,1,0,1.00
09/14/2005,04:44,1235.00,1235.00,1235.00,1235.00,0,2,2.00
09/14/2005,04:45,1235.00,1235.00,1235.00,1235.00,0,10,10.00
09/14/2005,04:46,1235.00,1235.00,1235.00,1235.00,0,6,6.00
09/14/2005,04:48,1235.00,1235.00,1235.00,1235.00,0,9,9.00
09/14/2005,04:49,1235.00,1235.00,1235.00,1235.00,0,10,10.00
09/14/2005,04:50,1235.00,1235.00,1234.75,1234.75,0,2,2.00
09/14/2005,04:59,1234.75,1235.00,1234.75,1235.00,5,5,10.00
09/14/2005,05:02,1234.75,1234.75,1234.75,1234.75,0,3,3.00
09/14/2005,05:04,1234.75,1234.75,1234.75,1234.75,0,6,6.00
09/14/2005,05:05,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/14/2005,05:08,1235.00,1235.00,1235.00,1235.00,11,0,11.00
09/14/2005,05:12,1235.00,1235.00,1235.00,1235.00,50,0,50.00
09/14/2005,05:14,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/14/2005,05:15,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/14/2005,05:21,1234.50,1234.50,1234.50,1234.50,0,26,26.00
09/14/2005,05:28,1234.50,1234.50,1234.50,1234.50,0,22,22.00
09/14/2005,05:29,1234.25,1234.25,1234.25,1234.25,0,9,9.00
09/14/2005,05:31,1234.25,1234.25,1234.25,1234.25,0,5,5.00
09/14/2005,05:35,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/14/2005,05:36,1234.25,1234.25,1234.25,1234.25,0,6,6.00
09/14/2005,05:41,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/14/2005,05:43,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/14/2005,05:47,1234.50,1234.50,1234.50,1234.50,31,0,31.00
09/14/2005,05:52,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/14/2005,05:53,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/14/2005,05:54,1234.00,1234.00,1233.75,1233.75,0,14,14.00
09/14/2005,05:55,1233.50,1233.50,1233.25,1233.25,0,7,7.00
09/14/2005,05:57,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/14/2005,05:58,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/14/2005,06:01,1233.25,1233.25,1233.00,1233.00,5,25,30.00
09/14/2005,06:02,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/14/2005,06:03,1233.00,1233.00,1233.00,1233.00,0,27,27.00
09/14/2005,06:07,1233.25,1233.25,1233.25,1233.25,3,0,3.00
09/14/2005,06:09,1233.50,1233.50,1233.50,1233.50,20,0,20.00
09/14/2005,06:13,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/14/2005,06:17,1233.25,1233.25,1233.00,1233.00,0,10,10.00
09/14/2005,06:18,1232.75,1232.75,1232.75,1232.75,0,2,2.00
09/14/2005,06:19,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/14/2005,06:21,1232.75,1233.00,1232.50,1232.50,30,7,37.00
09/14/2005,06:22,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/14/2005,06:25,1232.25,1232.25,1232.00,1232.00,0,69,69.00
09/14/2005,06:28,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/14/2005,06:30,1232.00,1232.00,1232.00,1232.00,0,5,5.00
09/14/2005,06:31,1232.00,1232.00,1232.00,1232.00,0,2,2.00
09/14/2005,06:32,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/14/2005,06:34,1232.00,1232.00,1232.00,1232.00,0,1,1.00
09/14/2005,06:38,1232.50,1232.50,1232.25,1232.25,10,1,11.00
09/14/2005,06:41,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/14/2005,06:42,1232.50,1232.50,1232.50,1232.50,25,0,25.00
09/14/2005,06:45,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/14/2005,06:47,1232.50,1232.50,1232.50,1232.50,34,0,34.00
09/14/2005,06:50,1232.25,1232.25,1232.25,1232.25,0,30,30.00
09/14/2005,06:52,1232.00,1232.00,1232.00,1232.00,0,38,38.00
09/14/2005,06:54,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/14/2005,06:56,1231.75,1231.75,1231.75,1231.75,0,6,6.00
09/14/2005,06:57,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/14/2005,06:58,1231.75,1231.75,1231.75,1231.75,0,66,66.00
09/14/2005,06:59,1232.00,1232.00,1231.75,1231.75,4,1,5.00
09/14/2005,07:01,1232.25,1232.25,1232.25,1232.25,40,0,40.00
09/14/2005,07:03,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/14/2005,07:05,1232.25,1232.25,1232.25,1232.25,13,0,13.00
09/14/2005,07:08,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/14/2005,07:09,1232.25,1232.25,1232.25,1232.25,0,5,5.00
09/14/2005,07:12,1232.25,1232.25,1232.25,1232.25,0,75,75.00
09/14/2005,07:13,1232.25,1232.50,1232.25,1232.50,1,1,2.00
09/14/2005,07:14,1232.50,1232.50,1232.50,1232.50,10,0,10.00
09/14/2005,07:15,1232.50,1232.50,1232.50,1232.50,6,0,6.00
09/14/2005,07:17,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/14/2005,07:18,1233.00,1233.00,1233.00,1233.00,6,0,6.00
09/14/2005,07:19,1233.00,1233.00,1233.00,1233.00,3,0,3.00
09/14/2005,07:21,1233.25,1233.25,1233.25,1233.25,2,0,2.00
09/14/2005,07:23,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/14/2005,07:26,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/14/2005,07:27,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/14/2005,07:29,1232.75,1232.75,1232.75,1232.75,0,11,11.00
09/14/2005,07:30,1232.75,1232.75,1232.75,1232.75,0,20,20.00
09/14/2005,07:31,1232.75,1234.25,1232.50,1233.00,132,188,320.00
09/14/2005,07:32,1233.00,1233.00,1233.00,1233.00,0,68,68.00
09/14/2005,07:33,1233.00,1233.00,1232.50,1232.50,0,44,44.00
09/14/2005,07:34,1232.25,1232.25,1231.75,1232.00,20,15,35.00
09/14/2005,07:35,1232.25,1232.25,1232.00,1232.25,16,5,21.00
09/14/2005,07:38,1232.50,1232.50,1232.25,1232.25,4,14,18.00
09/14/2005,07:39,1232.25,1232.25,1232.25,1232.25,0,13,13.00
09/14/2005,07:41,1232.25,1232.25,1232.25,1232.25,0,5,5.00
09/14/2005,07:42,1232.00,1232.00,1231.75,1231.75,0,3,3.00
09/14/2005,07:43,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/14/2005,07:45,1231.75,1231.75,1231.75,1231.75,0,12,12.00
09/14/2005,07:46,1231.50,1232.00,1231.50,1232.00,80,2,82.00
09/14/2005,07:49,1231.75,1231.75,1231.75,1231.75,0,5,5.00
09/14/2005,07:51,1232.00,1232.25,1232.00,1232.25,32,0,32.00
09/14/2005,07:53,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/14/2005,07:58,1232.75,1233.00,1232.75,1233.00,22,0,22.00
09/14/2005,07:59,1233.00,1233.00,1233.00,1233.00,5,0,5.00
09/14/2005,08:01,1233.50,1233.50,1233.50,1233.50,3,0,3.00
09/14/2005,08:02,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/14/2005,08:03,1234.00,1234.00,1233.75,1233.75,5,63,68.00
09/14/2005,08:04,1233.75,1234.00,1233.75,1233.75,201,17,218.00
09/14/2005,08:05,1233.75,1233.75,1233.75,1233.75,0,200,200.00
09/14/2005,08:07,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/14/2005,08:08,1233.50,1233.50,1233.50,1233.50,0,50,50.00
09/14/2005,08:10,1233.75,1233.75,1233.75,1233.75,4,0,4.00
09/14/2005,08:11,1233.75,1233.75,1233.75,1233.75,10,0,10.00
09/14/2005,08:12,1233.50,1233.50,1233.50,1233.50,0,2,2.00
09/14/2005,08:13,1233.25,1233.25,1233.25,1233.25,0,50,50.00
09/14/2005,08:15,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/14/2005,08:16,1233.50,1233.50,1233.50,1233.50,0,16,16.00
09/14/2005,08:19,1233.50,1233.50,1233.50,1233.50,0,21,21.00
09/14/2005,08:21,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/14/2005,08:22,1233.25,1233.25,1233.25,1233.25,0,4,4.00
09/14/2005,08:25,1233.50,1233.50,1233.50,1233.50,6,0,6.00
09/14/2005,08:27,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/14/2005,08:28,1233.50,1233.50,1233.50,1233.50,4,0,4.00
09/14/2005,08:29,1233.25,1233.25,1233.25,1233.25,0,13,13.00
09/14/2005,08:30,1233.50,1233.50,1233.25,1233.25,2,5,7.00
09/14/2005,08:31,1233.50,1233.75,1233.50,1233.50,59,71,130.00
09/14/2005,08:32,1233.50,1233.75,1233.50,1233.75,27,61,88.00
09/14/2005,08:33,1233.75,1234.25,1233.75,1234.25,29,0,29.00
09/14/2005,08:34,1234.00,1235.00,1234.00,1235.00,116,15,131.00
09/14/2005,08:35,1234.75,1235.00,1234.50,1234.75,36,9,45.00
09/14/2005,08:36,1234.75,1235.00,1234.50,1234.75,7,30,37.00
09/14/2005,08:37,1234.50,1235.00,1234.50,1235.00,3,1,4.00
09/14/2005,08:38,1234.75,1234.75,1234.25,1234.25,0,16,16.00
09/14/2005,08:39,1234.25,1234.25,1234.00,1234.00,9,32,41.00
09/14/2005,08:40,1234.00,1234.50,1233.75,1234.25,211,517,728.00
09/14/2005,08:41,1234.25,1234.50,1234.25,1234.50,15,66,81.00
09/14/2005,08:42,1234.25,1234.75,1234.00,1234.00,27,25,52.00
09/14/2005,08:43,1234.00,1234.00,1233.50,1233.50,0,9,9.00
09/14/2005,08:44,1233.75,1234.00,1233.50,1233.75,6,44,50.00
09/14/2005,08:45,1233.75,1233.75,1233.25,1233.25,129,11,140.00
09/14/2005,08:46,1233.25,1233.75,1233.00,1233.00,4,20,24.00
09/14/2005,08:47,1233.50,1233.50,1233.00,1233.25,2,9,11.00
09/14/2005,08:48,1233.25,1233.25,1233.00,1233.00,1,32,33.00
09/14/2005,08:49,1233.00,1233.25,1232.50,1233.25,173,234,407.00
09/14/2005,08:50,1233.00,1233.50,1232.75,1233.25,35,53,88.00
09/14/2005,08:51,1233.50,1233.50,1233.25,1233.25,1,161,162.00
09/14/2005,08:52,1233.25,1233.25,1233.00,1233.25,6,15,21.00
09/14/2005,08:53,1233.50,1233.75,1233.50,1233.75,85,10,95.00
09/14/2005,08:54,1233.50,1233.50,1232.75,1232.75,1,17,18.00
09/14/2005,08:55,1233.00,1233.00,1232.75,1232.75,51,3,54.00
09/14/2005,08:56,1233.25,1233.25,1232.75,1232.75,96,58,154.00
09/14/2005,08:57,1233.00,1233.00,1232.25,1232.50,21,89,110.00
09/14/2005,08:58,1232.50,1232.50,1232.25,1232.25,5,93,98.00
09/14/2005,08:59,1232.25,1232.25,1231.75,1232.00,81,75,156.00
09/14/2005,09:00,1232.00,1232.00,1231.75,1232.00,6,8,14.00
09/14/2005,09:01,1231.75,1232.25,1231.50,1232.25,28,30,58.00
09/14/2005,09:02,1232.25,1232.50,1232.00,1232.25,47,28,75.00
09/14/2005,09:03,1232.25,1232.25,1232.00,1232.25,8,6,14.00
09/14/2005,09:04,1232.50,1232.75,1232.25,1232.75,138,1,139.00
09/14/2005,09:05,1233.00,1233.00,1232.50,1233.00,23,47,70.00
09/14/2005,09:06,1232.75,1233.00,1232.75,1232.75,1,4,5.00
09/14/2005,09:08,1233.00,1233.00,1232.50,1232.50,4,259,263.00
09/14/2005,09:09,1232.25,1232.25,1232.00,1232.00,1,55,56.00
09/14/2005,09:10,1232.25,1232.50,1232.25,1232.25,8,9,17.00
09/14/2005,09:11,1232.00,1232.25,1232.00,1232.25,200,7,207.00
09/14/2005,09:12,1232.25,1232.25,1232.25,1232.25,286,0,286.00
09/14/2005,09:13,1232.25,1232.25,1232.25,1232.25,12,0,12.00
09/14/2005,09:14,1232.50,1232.50,1232.50,1232.50,14,0,14.00
09/14/2005,09:15,1232.50,1233.25,1232.50,1233.25,65,15,80.00
09/14/2005,09:16,1233.25,1233.25,1233.00,1233.00,54,14,68.00
09/14/2005,09:17,1232.50,1232.50,1232.00,1232.00,0,98,98.00
09/14/2005,09:18,1232.00,1232.50,1232.00,1232.50,2,2,4.00
09/14/2005,09:19,1232.75,1232.75,1232.25,1232.25,7,1,8.00
09/14/2005,09:20,1232.25,1232.25,1232.25,1232.25,0,21,21.00
09/14/2005,09:21,1232.25,1232.50,1232.25,1232.25,2,14,16.00
09/14/2005,09:22,1232.25,1232.50,1232.00,1232.25,117,85,202.00
09/14/2005,09:23,1232.25,1232.25,1232.00,1232.00,35,51,86.00
09/14/2005,09:24,1231.75,1231.75,1231.75,1231.75,0,38,38.00
09/14/2005,09:25,1231.75,1231.75,1231.75,1231.75,0,110,110.00
09/14/2005,09:26,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/14/2005,09:27,1231.75,1231.75,1231.25,1231.75,26,164,190.00
09/14/2005,09:28,1231.50,1231.75,1230.75,1231.75,151,83,234.00
09/14/2005,09:29,1231.50,1231.75,1231.25,1231.25,1,104,105.00
09/14/2005,09:30,1231.25,1231.25,1231.00,1231.00,7,255,262.00
09/14/2005,09:31,1231.00,1231.25,1230.00,1231.00,243,246,489.00
09/14/2005,09:32,1230.75,1232.25,1230.75,1232.00,190,294,484.00
09/14/2005,09:33,1231.75,1231.75,1231.50,1231.75,1,114,115.00
09/14/2005,09:34,1232.00,1232.25,1231.75,1231.75,725,42,767.00
09/14/2005,09:35,1231.50,1231.50,1231.50,1231.50,0,25,25.00
09/14/2005,09:36,1231.50,1232.00,1231.50,1232.00,89,115,204.00
09/14/2005,09:37,1231.75,1232.00,1231.25,1232.00,235,76,311.00
09/14/2005,09:38,1232.00,1232.00,1232.00,1232.00,12,0,12.00
09/14/2005,09:39,1232.00,1232.00,1232.00,1232.00,26,0,26.00
09/14/2005,09:40,1232.00,1232.00,1231.75,1231.75,6,9,15.00
09/14/2005,09:41,1232.00,1232.75,1232.00,1232.75,203,0,203.00
09/14/2005,09:42,1233.00,1233.50,1233.00,1233.50,64,256,320.00
09/14/2005,09:43,1233.50,1233.50,1233.25,1233.25,1,17,18.00
09/14/2005,09:44,1233.00,1233.25,1233.00,1233.00,76,28,104.00
09/14/2005,09:45,1233.25,1233.25,1232.50,1232.75,70,56,126.00
09/14/2005,09:46,1232.75,1232.75,1232.50,1232.75,5,14,19.00
09/14/2005,09:47,1232.50,1232.50,1232.50,1232.50,0,3,3.00
09/14/2005,09:48,1232.00,1232.00,1231.75,1232.00,41,28,69.00
09/14/2005,09:49,1232.00,1232.00,1231.50,1231.50,7,171,178.00
09/14/2005,09:50,1232.00,1232.25,1232.00,1232.00,45,4,49.00
09/14/2005,09:51,1232.50,1232.50,1232.50,1232.50,27,0,27.00
09/14/2005,09:52,1232.50,1232.50,1232.25,1232.25,6,7,13.00
09/14/2005,09:53,1232.50,1232.75,1232.25,1232.75,6,18,24.00
09/14/2005,09:54,1232.50,1232.50,1232.25,1232.50,1,2,3.00
09/14/2005,09:55,1232.25,1232.50,1232.00,1232.50,50,37,87.00
09/14/2005,09:56,1232.25,1232.25,1232.25,1232.25,0,6,6.00
09/14/2005,09:57,1232.25,1232.50,1232.25,1232.50,10,1,11.00
09/14/2005,09:58,1232.25,1232.25,1232.00,1232.00,0,34,34.00
09/14/2005,09:59,1232.00,1232.00,1231.75,1231.75,0,17,17.00
09/14/2005,10:00,1231.75,1231.75,1231.25,1231.75,2,3,5.00
09/14/2005,10:01,1231.75,1231.75,1231.75,1231.75,3,0,3.00
09/14/2005,10:02,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/14/2005,10:03,1231.75,1231.75,1231.50,1231.75,5,61,66.00
09/14/2005,10:04,1231.75,1231.75,1231.75,1231.75,16,0,16.00
09/14/2005,10:05,1232.00,1232.25,1232.00,1232.25,8,0,8.00
09/14/2005,10:07,1232.50,1232.50,1232.25,1232.25,6,2,8.00
09/14/2005,10:08,1232.75,1233.00,1232.50,1232.75,120,8,128.00
09/14/2005,10:09,1232.75,1233.25,1232.75,1232.75,64,2,66.00
09/14/2005,10:10,1233.00,1233.00,1232.75,1232.75,6,41,47.00
09/14/2005,10:11,1232.75,1232.75,1232.50,1232.75,29,72,101.00
09/14/2005,10:12,1232.75,1233.25,1232.75,1233.25,35,0,35.00
09/14/2005,10:13,1233.25,1233.50,1233.25,1233.50,32,0,32.00
09/14/2005,10:14,1233.50,1233.75,1233.50,1233.50,98,6,104.00
09/14/2005,10:15,1233.50,1233.50,1233.25,1233.25,0,99,99.00
09/14/2005,10:16,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/14/2005,10:17,1233.25,1233.25,1232.50,1232.50,0,151,151.00
09/14/2005,10:18,1232.50,1232.50,1232.25,1232.50,1,16,17.00
09/14/2005,10:19,1232.50,1232.75,1232.50,1232.75,21,0,21.00
09/14/2005,10:20,1232.75,1232.75,1232.50,1232.50,3,46,49.00
09/14/2005,10:21,1232.50,1232.50,1232.50,1232.50,0,7,7.00
09/14/2005,10:22,1232.50,1232.75,1232.50,1232.75,16,5,21.00
09/14/2005,10:23,1233.00,1233.00,1232.75,1233.00,11,1,12.00
09/14/2005,10:24,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/14/2005,10:25,1232.75,1232.75,1232.50,1232.75,1,17,18.00
09/14/2005,10:26,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/14/2005,10:27,1233.00,1233.25,1233.00,1233.25,28,0,28.00
09/14/2005,10:28,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/14/2005,10:29,1233.25,1233.25,1233.00,1233.00,5,17,22.00
09/14/2005,10:30,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/14/2005,10:31,1233.00,1233.50,1233.00,1233.50,20,2,22.00
09/14/2005,10:32,1233.50,1233.50,1233.50,1233.50,6,0,6.00
09/14/2005,10:33,1233.50,1233.50,1233.25,1233.25,6,5,11.00
09/14/2005,10:34,1233.50,1233.50,1233.25,1233.25,5,13,18.00
09/14/2005,10:35,1233.25,1233.25,1233.25,1233.25,0,15,15.00
09/14/2005,10:36,1233.25,1233.25,1233.25,1233.25,0,10,10.00
09/14/2005,10:37,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/14/2005,10:38,1233.25,1234.75,1233.25,1234.50,273,63,336.00
09/14/2005,10:39,1234.50,1234.50,1234.00,1234.00,0,21,21.00
09/14/2005,10:40,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/14/2005,10:41,1234.75,1234.75,1234.25,1234.50,5,1,6.00
09/14/2005,10:42,1234.50,1234.50,1234.50,1234.50,101,0,101.00
09/14/2005,10:43,1234.50,1234.50,1234.25,1234.25,3,3,6.00
09/14/2005,10:44,1234.25,1234.25,1234.00,1234.00,0,8,8.00
09/14/2005,10:45,1233.75,1233.75,1233.75,1233.75,0,10,10.00
09/14/2005,10:47,1233.50,1233.50,1233.50,1233.50,0,14,14.00
09/14/2005,10:48,1233.75,1233.75,1233.50,1233.50,6,1,7.00
09/14/2005,10:49,1233.50,1233.50,1233.50,1233.50,0,76,76.00
09/14/2005,10:50,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/14/2005,10:51,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/14/2005,10:52,1233.75,1234.00,1233.75,1233.75,32,2,34.00
09/14/2005,10:53,1233.75,1233.75,1233.25,1233.25,0,159,159.00
09/14/2005,10:54,1233.00,1233.25,1233.00,1233.25,9,3,12.00
09/14/2005,10:55,1233.25,1233.25,1233.25,1233.25,6,0,6.00
09/14/2005,10:56,1233.50,1233.50,1233.25,1233.25,1,7,8.00
09/14/2005,10:58,1233.50,1233.75,1233.50,1233.75,2,0,2.00
09/14/2005,10:59,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/14/2005,11:01,1233.25,1233.25,1233.00,1233.00,0,128,128.00
09/14/2005,11:02,1233.00,1233.25,1233.00,1233.00,50,4,54.00
09/14/2005,11:03,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/14/2005,11:04,1233.25,1233.50,1233.25,1233.50,8,0,8.00
09/14/2005,11:05,1233.25,1233.25,1233.25,1233.25,0,2,2.00
09/14/2005,11:06,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/14/2005,11:07,1233.25,1233.50,1233.25,1233.50,58,0,58.00
09/14/2005,11:08,1233.75,1233.75,1233.75,1233.75,63,0,63.00
09/14/2005,11:09,1233.75,1233.75,1233.75,1233.75,46,0,46.00
09/14/2005,11:10,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/14/2005,11:11,1233.50,1234.00,1233.50,1234.00,12,21,33.00
09/14/2005,11:13,1233.75,1233.75,1233.75,1233.75,0,2,2.00
09/14/2005,11:14,1234.00,1234.00,1234.00,1234.00,10,0,10.00
09/14/2005,11:15,1234.00,1234.00,1234.00,1234.00,3,0,3.00
09/14/2005,11:16,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/14/2005,11:17,1233.75,1234.00,1233.75,1234.00,25,5,30.00
09/14/2005,11:18,1234.00,1234.00,1233.50,1233.75,5,8,13.00
09/14/2005,11:19,1233.50,1233.50,1233.50,1233.50,0,13,13.00
09/14/2005,11:20,1233.50,1233.50,1233.25,1233.25,0,9,9.00
09/14/2005,11:21,1233.50,1233.50,1233.50,1233.50,117,0,117.00
09/14/2005,11:22,1233.50,1233.50,1233.50,1233.50,388,0,388.00
09/14/2005,11:23,1233.50,1233.50,1233.50,1233.50,6,0,6.00
09/14/2005,11:25,1233.25,1233.25,1233.25,1233.25,0,30,30.00
09/14/2005,11:26,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/14/2005,11:27,1232.75,1233.00,1232.75,1233.00,29,82,111.00
09/14/2005,11:28,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/14/2005,11:30,1233.00,1233.00,1233.00,1233.00,10,0,10.00
09/14/2005,11:31,1232.75,1233.00,1232.75,1233.00,3,2,5.00
09/14/2005,11:32,1232.75,1233.00,1232.75,1233.00,4,2,6.00
09/14/2005,11:34,1232.75,1232.75,1232.75,1232.75,0,17,17.00
09/14/2005,11:35,1232.75,1233.25,1232.75,1233.00,1,16,17.00
09/14/2005,11:36,1232.75,1233.00,1232.75,1233.00,4,1,5.00
09/14/2005,11:39,1233.00,1233.00,1232.75,1232.75,1,1,2.00
09/14/2005,11:40,1232.50,1232.50,1232.50,1232.50,0,12,12.00
09/14/2005,11:41,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/14/2005,11:42,1232.75,1232.75,1232.75,1232.75,125,0,125.00
09/14/2005,11:43,1233.00,1233.00,1233.00,1233.00,4,0,4.00
09/14/2005,11:44,1232.75,1233.00,1232.50,1232.75,22,60,82.00
09/14/2005,11:45,1233.25,1233.25,1233.00,1233.00,17,3,20.00
09/14/2005,11:48,1233.25,1233.25,1233.25,1233.25,10,0,10.00
09/14/2005,11:49,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/14/2005,11:50,1232.75,1232.75,1232.75,1232.75,0,45,45.00
09/14/2005,11:51,1232.75,1232.75,1232.75,1232.75,0,48,48.00
09/14/2005,11:52,1232.50,1232.50,1232.50,1232.50,0,6,6.00
09/14/2005,11:53,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/14/2005,11:55,1233.00,1233.00,1233.00,1233.00,4,0,4.00
09/14/2005,11:56,1233.25,1233.25,1233.25,1233.25,21,0,21.00
09/14/2005,11:57,1233.50,1233.50,1233.50,1233.50,11,0,11.00
09/14/2005,12:00,1233.75,1233.75,1233.75,1233.75,4,0,4.00
09/14/2005,12:01,1233.75,1234.00,1233.50,1233.75,17,4,21.00
09/14/2005,12:02,1233.50,1234.00,1233.50,1234.00,56,2,58.00
09/14/2005,12:03,1233.50,1233.75,1233.50,1233.75,2,4,6.00
09/14/2005,12:05,1233.50,1233.75,1233.50,1233.75,19,1,20.00
09/14/2005,12:06,1234.00,1234.75,1234.00,1234.75,246,0,246.00
09/14/2005,12:07,1234.75,1234.75,1234.75,1234.75,253,0,253.00
09/14/2005,12:08,1234.50,1234.50,1234.25,1234.25,0,3,3.00
09/14/2005,12:10,1234.25,1234.25,1234.25,1234.25,0,2,2.00
09/14/2005,12:11,1234.50,1234.50,1234.25,1234.25,50,80,130.00
09/14/2005,12:12,1234.25,1234.50,1234.25,1234.50,24,2,26.00
09/14/2005,12:14,1234.25,1234.25,1233.50,1233.75,1,28,29.00
09/14/2005,12:15,1233.50,1233.50,1233.25,1233.25,2,37,39.00
09/14/2005,12:17,1233.75,1233.75,1233.75,1233.75,6,0,6.00
09/14/2005,12:18,1234.00,1234.00,1233.50,1233.50,3,14,17.00
09/14/2005,12:19,1233.75,1233.75,1233.75,1233.75,10,0,10.00
09/14/2005,12:22,1233.50,1233.50,1233.25,1233.25,0,81,81.00
09/14/2005,12:23,1233.50,1233.50,1233.50,1233.50,30,0,30.00
09/14/2005,12:24,1233.50,1233.50,1233.50,1233.50,4,0,4.00
09/14/2005,12:26,1233.50,1233.50,1233.50,1233.50,5,0,5.00
09/14/2005,12:28,1233.50,1233.50,1233.25,1233.25,50,2,52.00
09/14/2005,12:29,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/14/2005,12:31,1233.50,1233.50,1233.50,1233.50,18,0,18.00
09/14/2005,12:32,1233.25,1233.25,1233.25,1233.25,0,207,207.00
09/14/2005,12:33,1233.25,1233.25,1233.25,1233.25,0,108,108.00
09/14/2005,12:34,1233.25,1233.25,1233.25,1233.25,0,100,100.00
09/14/2005,12:35,1233.25,1233.25,1233.25,1233.25,0,11,11.00
09/14/2005,12:36,1233.00,1233.00,1232.75,1232.75,0,68,68.00
09/14/2005,12:37,1233.00,1233.00,1232.75,1232.75,4,1,5.00
09/14/2005,12:38,1233.00,1233.00,1232.50,1232.50,6,5,11.00
09/14/2005,12:39,1232.50,1232.50,1232.25,1232.25,0,17,17.00
09/14/2005,12:40,1232.50,1232.50,1232.25,1232.50,3,162,165.00
09/14/2005,12:41,1232.50,1232.50,1232.25,1232.50,78,1,79.00
09/14/2005,12:42,1232.25,1232.50,1232.25,1232.25,201,203,404.00
09/14/2005,12:43,1232.00,1232.00,1231.75,1231.75,0,77,77.00
09/14/2005,12:44,1231.75,1231.75,1231.75,1231.75,0,203,203.00
09/14/2005,12:45,1231.75,1232.25,1231.75,1232.25,34,8,42.00
09/14/2005,12:46,1232.00,1232.00,1231.75,1231.75,0,376,376.00
09/14/2005,12:47,1232.00,1232.00,1231.75,1231.75,1,13,14.00
09/14/2005,12:48,1231.50,1231.50,1231.50,1231.50,0,25,25.00
09/14/2005,12:49,1231.50,1231.50,1231.25,1231.50,1,108,109.00
09/14/2005,12:50,1231.50,1231.50,1231.50,1231.50,7,0,7.00
09/14/2005,12:51,1231.50,1231.75,1231.50,1231.50,42,5,47.00
09/14/2005,12:52,1231.25,1231.25,1231.00,1231.00,0,11,11.00
09/14/2005,12:53,1231.50,1231.50,1231.25,1231.50,479,47,526.00
09/14/2005,12:54,1231.25,1231.25,1231.00,1231.00,9,64,73.00
09/14/2005,12:55,1231.25,1231.25,1231.25,1231.25,386,0,386.00
09/14/2005,12:56,1231.25,1231.25,1231.25,1231.25,18,0,18.00
09/14/2005,12:57,1231.00,1231.50,1231.00,1231.50,12,8,20.00
09/14/2005,12:58,1231.25,1231.75,1231.25,1231.50,370,152,522.00
09/14/2005,12:59,1231.75,1232.00,1231.75,1232.00,455,0,455.00
09/14/2005,13:00,1232.00,1232.25,1231.75,1231.75,4,2,6.00
09/14/2005,13:03,1232.00,1232.00,1232.00,1232.00,6,0,6.00
09/14/2005,13:04,1231.75,1232.00,1231.75,1232.00,9,12,21.00
09/14/2005,13:05,1232.00,1232.25,1232.00,1232.25,4,0,4.00
09/14/2005,13:06,1232.00,1232.00,1231.25,1231.25,0,60,60.00
09/14/2005,13:07,1231.25,1231.50,1231.25,1231.50,11,9,20.00
09/14/2005,13:08,1231.75,1231.75,1231.75,1231.75,500,0,500.00
09/14/2005,13:10,1231.75,1231.75,1231.75,1231.75,4,0,4.00
09/14/2005,13:11,1232.00,1232.00,1232.00,1232.00,13,0,13.00
09/14/2005,13:12,1232.25,1232.25,1232.00,1232.00,3,51,54.00
09/14/2005,13:13,1232.00,1232.00,1232.00,1232.00,0,51,51.00
09/14/2005,13:14,1231.75,1231.75,1231.50,1231.50,0,46,46.00
09/14/2005,13:15,1231.50,1231.50,1231.00,1231.00,0,19,19.00
09/14/2005,13:16,1231.00,1231.25,1231.00,1231.00,2,559,561.00
09/14/2005,13:17,1231.00,1231.00,1230.25,1230.25,4,146,150.00
09/14/2005,13:18,1230.50,1230.75,1230.00,1230.00,3,274,277.00
09/14/2005,13:19,1229.75,1229.75,1228.50,1228.75,27,268,295.00
09/14/2005,13:20,1229.00,1229.25,1228.25,1228.25,105,576,681.00
09/14/2005,13:21,1228.00,1228.75,1227.75,1228.75,111,91,202.00
09/14/2005,13:22,1228.75,1229.25,1228.75,1229.00,37,14,51.00
09/14/2005,13:23,1229.00,1229.00,1228.50,1228.75,14,16,30.00
09/14/2005,13:24,1228.75,1228.75,1228.25,1228.50,5,17,22.00
09/14/2005,13:25,1228.50,1228.75,1228.50,1228.50,2,44,46.00
09/14/2005,13:26,1228.75,1229.00,1228.75,1228.75,41,2,43.00
09/14/2005,13:27,1228.50,1228.75,1228.50,1228.75,32,1,33.00
09/14/2005,13:28,1228.75,1228.75,1228.75,1228.75,3,0,3.00
09/14/2005,13:29,1229.00,1229.00,1229.00,1229.00,32,0,32.00
09/14/2005,13:30,1229.00,1229.25,1229.00,1229.00,17,28,45.00
09/14/2005,13:31,1229.00,1229.25,1228.75,1229.00,18,301,319.00
09/14/2005,13:32,1229.25,1229.25,1229.00,1229.00,1,66,67.00
09/14/2005,13:33,1229.25,1229.50,1229.25,1229.50,22,0,22.00
09/14/2005,13:34,1229.50,1229.50,1229.50,1229.50,37,0,37.00
09/14/2005,13:35,1229.25,1229.25,1228.75,1228.75,0,26,26.00
09/14/2005,13:36,1229.00,1229.00,1229.00,1229.00,22,0,22.00
09/14/2005,13:37,1229.00,1229.00,1229.00,1229.00,38,0,38.00
09/14/2005,13:38,1229.25,1229.25,1229.00,1229.00,4,1,5.00
09/14/2005,13:39,1229.25,1229.25,1229.00,1229.00,40,4,44.00
09/14/2005,13:40,1229.00,1229.00,1229.00,1229.00,0,42,42.00
09/14/2005,13:42,1229.25,1229.25,1229.25,1229.25,5,0,5.00
09/14/2005,13:43,1229.00,1229.00,1228.25,1228.50,5,98,103.00
09/14/2005,13:44,1228.25,1228.25,1228.00,1228.25,12,5,17.00
09/14/2005,13:45,1228.00,1228.75,1228.00,1228.75,48,60,108.00
09/14/2005,13:46,1228.50,1228.50,1228.50,1228.50,0,6,6.00
09/14/2005,13:47,1228.75,1228.75,1228.50,1228.50,1,2,3.00
09/14/2005,13:48,1228.75,1228.75,1228.25,1228.25,2,19,21.00
09/14/2005,13:49,1228.25,1228.25,1228.25,1228.25,0,3,3.00
09/14/2005,13:50,1228.50,1228.75,1228.50,1228.75,23,1,24.00
09/14/2005,13:51,1228.50,1228.50,1228.50,1228.50,0,24,24.00
09/14/2005,13:52,1228.50,1228.50,1228.50,1228.50,0,1,1.00
09/14/2005,13:53,1228.25,1228.25,1228.00,1228.25,76,15,91.00
09/14/2005,13:54,1228.50,1228.75,1228.50,1228.50,43,10,53.00
09/14/2005,13:55,1228.50,1228.75,1228.50,1228.75,22,1,23.00
09/14/2005,13:56,1228.50,1228.50,1228.50,1228.50,0,40,40.00
09/14/2005,13:57,1228.50,1228.50,1228.50,1228.50,0,6,6.00
09/14/2005,13:58,1228.50,1228.50,1228.50,1228.50,0,2,2.00
09/14/2005,13:59,1228.75,1228.75,1228.75,1228.75,76,0,76.00
09/14/2005,14:00,1228.50,1228.50,1228.50,1228.50,0,33,33.00
09/14/2005,14:01,1228.25,1228.50,1228.00,1228.00,1,6,7.00
09/14/2005,14:02,1228.00,1228.00,1227.50,1227.50,39,100,139.00
09/14/2005,14:03,1227.50,1227.50,1227.00,1227.00,2,54,56.00
09/14/2005,14:04,1227.25,1227.25,1226.75,1226.75,103,97,200.00
09/14/2005,14:05,1226.75,1227.00,1226.75,1226.75,19,37,56.00
09/14/2005,14:06,1226.75,1227.50,1226.75,1227.25,37,31,68.00
09/14/2005,14:07,1227.25,1227.75,1227.25,1227.50,16,10,26.00
09/14/2005,14:08,1227.50,1227.50,1227.25,1227.50,8,4,12.00
09/14/2005,14:09,1227.50,1227.75,1227.50,1227.75,51,0,51.00
09/14/2005,14:10,1227.50,1227.50,1227.25,1227.25,0,121,121.00
09/14/2005,14:11,1227.25,1227.75,1227.25,1227.50,124,15,139.00
09/14/2005,14:12,1227.50,1227.50,1227.25,1227.25,0,71,71.00
09/14/2005,14:13,1227.25,1227.25,1225.75,1226.25,23,234,257.00
09/14/2005,14:14,1226.25,1226.50,1226.25,1226.25,24,56,80.00
09/14/2005,14:15,1226.50,1227.00,1226.50,1226.75,19,32,51.00
09/14/2005,14:16,1227.00,1227.00,1227.00,1227.00,23,0,23.00
09/14/2005,14:18,1226.75,1227.00,1226.75,1226.75,9,10,19.00
09/14/2005,14:19,1226.75,1226.75,1226.25,1226.25,0,101,101.00
09/14/2005,14:20,1226.50,1226.50,1226.25,1226.50,35,11,46.00
09/14/2005,14:21,1226.50,1226.75,1226.50,1226.75,4,0,4.00
09/14/2005,14:23,1226.50,1226.50,1226.50,1226.50,0,4,4.00
09/14/2005,14:24,1226.50,1226.50,1226.50,1226.50,0,47,47.00
09/14/2005,14:25,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/14/2005,14:26,1226.75,1227.00,1226.75,1227.00,27,0,27.00
09/14/2005,14:27,1227.00,1227.25,1227.00,1227.00,169,5,174.00
09/14/2005,14:28,1227.25,1227.25,1227.25,1227.25,26,0,26.00
09/14/2005,14:29,1227.50,1227.75,1227.50,1227.75,60,0,60.00
09/14/2005,14:30,1227.75,1227.75,1227.25,1227.50,6,7,13.00
09/14/2005,14:31,1227.50,1227.75,1227.50,1227.50,19,70,89.00
09/14/2005,14:32,1227.75,1228.00,1227.75,1228.00,26,1,27.00
09/14/2005,14:33,1227.75,1227.75,1227.50,1227.50,0,32,32.00
09/14/2005,14:34,1227.75,1227.75,1227.50,1227.50,1,5,6.00
09/14/2005,14:35,1227.50,1227.75,1227.50,1227.75,56,12,68.00
09/14/2005,14:36,1227.75,1227.75,1227.50,1227.75,10,50,60.00
09/14/2005,14:37,1227.75,1227.75,1227.75,1227.75,1,0,1.00
09/14/2005,14:38,1227.75,1227.75,1227.75,1227.75,40,0,40.00
09/14/2005,14:39,1227.50,1227.50,1227.25,1227.50,10,26,36.00
09/14/2005,14:40,1227.50,1227.75,1227.50,1227.50,29,2,31.00
09/14/2005,14:41,1227.75,1228.25,1227.75,1228.00,105,20,125.00
09/14/2005,14:42,1228.00,1228.00,1227.75,1228.00,1,3,4.00
09/14/2005,14:43,1228.00,1228.25,1228.00,1228.25,121,0,121.00
09/14/2005,14:44,1228.25,1228.25,1228.25,1228.25,24,0,24.00
09/14/2005,14:46,1228.25,1228.75,1228.25,1228.50,47,8,55.00
09/14/2005,14:47,1228.75,1228.75,1228.25,1228.25,14,15,29.00
09/14/2005,14:48,1228.25,1228.50,1228.25,1228.50,3,2,5.00
09/14/2005,14:49,1228.75,1228.75,1228.50,1228.50,7,320,327.00
09/14/2005,14:50,1228.50,1228.75,1228.50,1228.50,3,98,101.00
09/14/2005,14:51,1228.25,1228.25,1227.75,1227.75,0,81,81.00
09/14/2005,14:52,1227.75,1228.00,1227.75,1228.00,19,25,44.00
09/14/2005,14:53,1228.00,1228.00,1227.50,1227.50,3,5,8.00
09/14/2005,14:54,1227.50,1227.75,1227.50,1227.75,1,1,2.00
09/14/2005,14:55,1227.50,1227.75,1227.50,1227.50,29,11,40.00
09/14/2005,14:56,1227.25,1227.50,1227.25,1227.25,5,21,26.00
09/14/2005,14:57,1227.25,1227.50,1227.00,1227.00,322,29,351.00
09/14/2005,14:58,1227.00,1227.25,1227.00,1227.25,26,21,47.00
09/14/2005,14:59,1227.25,1227.25,1227.25,1227.25,42,0,42.00
09/14/2005,15:00,1227.25,1227.75,1227.00,1227.50,122,104,226.00
09/14/2005,15:01,1227.75,1228.00,1227.50,1227.50,91,111,202.00
09/14/2005,15:02,1227.75,1227.75,1227.50,1227.50,12,1,13.00
09/14/2005,15:03,1227.75,1227.75,1227.75,1227.75,39,0,39.00
09/14/2005,15:04,1227.75,1227.75,1227.50,1227.50,1,13,14.00
09/14/2005,15:05,1227.50,1228.00,1227.50,1227.75,56,88,144.00
09/14/2005,15:06,1227.75,1227.75,1227.75,1227.75,0,63,63.00
09/14/2005,15:07,1227.75,1227.75,1227.50,1227.75,18,59,77.00
09/14/2005,15:08,1227.75,1227.75,1227.25,1227.75,92,3,95.00
09/14/2005,15:09,1227.75,1228.00,1227.75,1228.00,135,0,135.00
09/14/2005,15:10,1228.25,1228.25,1228.25,1228.25,1,0,1.00
09/14/2005,15:11,1228.00,1228.25,1228.00,1228.25,4,60,64.00
09/14/2005,15:12,1228.00,1228.00,1227.75,1227.75,0,12,12.00
09/14/2005,15:13,1228.00,1228.00,1227.75,1227.75,2,1,3.00
09/14/2005,15:14,1227.75,1228.00,1227.75,1228.00,55,70,125.00
09/14/2005,15:15,1228.00,1228.25,1228.00,1228.00,171,5,176.00
09/14/2005,15:32,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/14/2005,15:33,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/14/2005,15:35,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/14/2005,15:38,1228.25,1228.25,1228.25,1228.25,1,0,1.00
09/14/2005,15:46,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/14/2005,17:34,1228.50,1228.50,1228.50,1228.50,1,0,1.00
09/14/2005,18:33,1228.25,1228.25,1228.25,1228.25,0,1,1.00
09/14/2005,18:36,1228.50,1228.50,1228.50,1228.50,1,0,1.00
09/14/2005,18:40,1228.25,1228.25,1228.25,1228.25,0,1,1.00
09/14/2005,18:48,1228.25,1228.25,1228.25,1228.25,0,10,10.00
09/14/2005,19:39,1228.75,1228.75,1228.75,1228.75,2,0,2.00
09/14/2005,19:44,1228.75,1228.75,1228.75,1228.75,1,0,1.00
09/14/2005,19:45,1228.75,1228.75,1228.75,1228.75,1,0,1.00
09/14/2005,19:46,1228.75,1228.75,1228.75,1228.75,1,0,1.00
09/14/2005,19:59,1229.00,1229.00,1229.00,1229.00,2,0,2.00
09/14/2005,20:43,1229.25,1229.25,1229.25,1229.25,1,0,1.00
09/14/2005,20:49,1229.25,1229.25,1229.25,1229.25,1,0,1.00
09/14/2005,21:05,1229.50,1229.50,1229.50,1229.50,1,0,1.00
09/14/2005,21:15,1229.75,1229.75,1229.75,1229.75,2,0,2.00
09/14/2005,21:42,1229.50,1229.50,1229.50,1229.50,0,5,5.00
09/14/2005,22:08,1230.00,1230.00,1230.00,1230.00,1,0,1.00
09/14/2005,22:09,1229.75,1229.75,1229.75,1229.75,0,3,3.00
09/14/2005,23:10,1229.50,1229.50,1229.50,1229.50,0,5,5.00
09/14/2005,23:49,1229.25,1229.25,1229.25,1229.25,0,1,1.00
09/15/2005,00:19,1229.25,1229.25,1229.25,1229.25,0,1,1.00
09/15/2005,00:20,1229.50,1229.50,1229.50,1229.50,3,0,3.00
09/15/2005,00:22,1229.50,1229.50,1229.50,1229.50,1,0,1.00
09/15/2005,00:27,1229.75,1229.75,1229.75,1229.75,6,0,6.00
09/15/2005,00:37,1229.75,1229.75,1229.75,1229.75,1,0,1.00
09/15/2005,00:45,1229.50,1229.50,1229.50,1229.50,0,4,4.00
09/15/2005,00:57,1229.25,1229.25,1229.25,1229.25,0,7,7.00
09/15/2005,01:01,1229.00,1229.25,1229.00,1229.25,4,1,5.00
09/15/2005,01:22,1229.75,1229.75,1229.25,1229.25,111,5,116.00
09/15/2005,01:39,1229.75,1229.75,1229.75,1229.75,4,0,4.00
09/15/2005,01:40,1229.75,1229.75,1229.75,1229.75,4,0,4.00
09/15/2005,01:42,1229.75,1229.75,1229.75,1229.75,2,0,2.00
09/15/2005,01:54,1229.75,1229.75,1229.75,1229.75,2,0,2.00
09/15/2005,02:00,1229.50,1229.50,1229.50,1229.50,0,2,2.00
09/15/2005,02:01,1229.50,1229.50,1229.50,1229.50,0,1,1.00
09/15/2005,02:03,1229.50,1229.50,1229.50,1229.50,0,1,1.00
09/15/2005,02:04,1229.50,1229.50,1229.50,1229.50,0,1,1.00
09/15/2005,02:05,1229.50,1229.50,1229.50,1229.50,0,2,2.00
09/15/2005,02:06,1229.75,1229.75,1229.75,1229.75,1,0,1.00
09/15/2005,02:07,1229.50,1229.50,1229.50,1229.50,0,11,11.00
09/15/2005,02:08,1229.25,1229.25,1229.25,1229.25,0,1,1.00
09/15/2005,02:10,1229.25,1229.25,1229.25,1229.25,0,1,1.00
09/15/2005,02:13,1229.25,1229.25,1229.25,1229.25,0,3,3.00
09/15/2005,02:14,1229.25,1229.25,1229.25,1229.25,0,1,1.00
09/15/2005,02:16,1229.50,1229.50,1229.50,1229.50,6,0,6.00
09/15/2005,02:17,1229.50,1229.50,1229.50,1229.50,1,0,1.00
09/15/2005,02:22,1229.50,1229.50,1229.50,1229.50,5,0,5.00
09/15/2005,02:23,1229.50,1229.50,1229.50,1229.50,1,0,1.00
09/15/2005,02:26,1229.25,1229.25,1229.25,1229.25,0,2,2.00
09/15/2005,02:27,1229.50,1229.50,1229.50,1229.50,2,0,2.00
09/15/2005,02:28,1229.50,1229.50,1229.50,1229.50,1,0,1.00
09/15/2005,02:29,1229.75,1229.75,1229.50,1229.75,27,1,28.00
09/15/2005,02:30,1229.75,1229.75,1229.75,1229.75,5,0,5.00
09/15/2005,02:33,1229.50,1229.50,1229.00,1229.25,2,11,13.00
09/15/2005,02:34,1229.00,1229.50,1229.00,1229.50,6,1,7.00
09/15/2005,02:36,1229.75,1229.75,1229.75,1229.75,3,0,3.00
09/15/2005,02:37,1229.75,1229.75,1229.75,1229.75,2,0,2.00
09/15/2005,02:38,1229.75,1229.75,1229.75,1229.75,1,0,1.00
09/15/2005,02:41,1229.75,1229.75,1229.75,1229.75,3,0,3.00
09/15/2005,02:42,1230.00,1230.00,1230.00,1230.00,4,0,4.00
09/15/2005,02:44,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,02:46,1230.00,1230.00,1230.00,1230.00,0,3,3.00
09/15/2005,02:50,1229.75,1229.75,1229.75,1229.75,0,1,1.00
09/15/2005,02:51,1230.00,1230.00,1230.00,1230.00,5,0,5.00
09/15/2005,02:52,1229.75,1229.75,1229.75,1229.75,0,3,3.00
09/15/2005,02:53,1229.75,1229.75,1229.75,1229.75,0,1,1.00
09/15/2005,02:55,1229.75,1229.75,1229.75,1229.75,0,2,2.00
09/15/2005,02:58,1230.00,1230.00,1230.00,1230.00,2,0,2.00
09/15/2005,02:59,1229.75,1229.75,1229.75,1229.75,0,15,15.00
09/15/2005,03:01,1230.00,1230.00,1230.00,1230.00,15,0,15.00
09/15/2005,03:05,1230.00,1230.00,1230.00,1230.00,5,0,5.00
09/15/2005,03:07,1230.00,1230.00,1230.00,1230.00,1,0,1.00
09/15/2005,03:12,1230.00,1230.00,1230.00,1230.00,10,0,10.00
09/15/2005,03:13,1229.75,1229.75,1229.75,1229.75,0,17,17.00
09/15/2005,03:23,1230.00,1230.00,1230.00,1230.00,9,0,9.00
09/15/2005,03:25,1230.25,1230.75,1230.25,1230.75,5,0,5.00
09/15/2005,03:26,1230.50,1230.50,1230.50,1230.50,0,1,1.00
09/15/2005,03:28,1230.00,1230.25,1230.00,1230.25,1,1,2.00
09/15/2005,03:29,1230.50,1230.50,1230.50,1230.50,3,0,3.00
09/15/2005,03:38,1230.75,1230.75,1230.75,1230.75,6,0,6.00
09/15/2005,03:39,1230.50,1230.50,1230.50,1230.50,0,1,1.00
09/15/2005,03:41,1230.75,1230.75,1230.75,1230.75,1,0,1.00
09/15/2005,03:46,1230.25,1230.25,1230.25,1230.25,0,3,3.00
09/15/2005,03:47,1230.25,1230.25,1230.25,1230.25,0,3,3.00
09/15/2005,03:49,1230.25,1230.25,1230.25,1230.25,0,2,2.00
09/15/2005,03:50,1230.50,1230.50,1230.50,1230.50,12,0,12.00
09/15/2005,03:51,1230.25,1230.25,1230.25,1230.25,0,1,1.00
09/15/2005,03:53,1230.50,1230.75,1230.50,1230.75,3,0,3.00
09/15/2005,03:55,1230.50,1230.50,1230.50,1230.50,0,2,2.00
09/15/2005,03:56,1230.25,1230.25,1230.25,1230.25,0,15,15.00
09/15/2005,03:57,1230.50,1230.50,1230.50,1230.50,2,0,2.00
09/15/2005,03:59,1230.50,1230.50,1230.50,1230.50,2,0,2.00
09/15/2005,04:02,1230.25,1230.25,1230.25,1230.25,0,1,1.00
09/15/2005,04:05,1230.25,1230.25,1230.25,1230.25,0,2,2.00
09/15/2005,04:11,1230.25,1230.25,1230.25,1230.25,0,10,10.00
09/15/2005,04:14,1230.25,1230.25,1230.25,1230.25,0,3,3.00
09/15/2005,04:18,1230.25,1230.25,1230.25,1230.25,0,3,3.00
09/15/2005,04:21,1230.25,1230.25,1230.25,1230.25,0,1,1.00
09/15/2005,04:22,1230.25,1230.25,1230.25,1230.25,0,1,1.00
09/15/2005,04:25,1230.25,1230.25,1230.25,1230.25,0,3,3.00
09/15/2005,04:26,1230.25,1230.25,1230.25,1230.25,0,2,2.00
09/15/2005,04:28,1230.25,1230.25,1230.25,1230.25,0,1,1.00
09/15/2005,04:30,1230.25,1230.25,1230.25,1230.25,0,1,1.00
09/15/2005,04:31,1230.00,1230.00,1230.00,1230.00,0,3,3.00
09/15/2005,04:35,1230.25,1230.25,1230.25,1230.25,19,0,19.00
09/15/2005,04:36,1230.50,1230.50,1230.00,1230.00,10,52,62.00
09/15/2005,04:37,1229.75,1230.00,1229.75,1229.75,5,103,108.00
09/15/2005,04:38,1229.75,1229.75,1229.75,1229.75,0,87,87.00
09/15/2005,04:39,1230.00,1230.00,1229.50,1230.00,4,1,5.00
09/15/2005,04:40,1230.00,1230.00,1230.00,1230.00,1,0,1.00
09/15/2005,04:42,1230.25,1230.25,1230.00,1230.00,2,1,3.00
09/15/2005,04:43,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,04:46,1230.00,1230.00,1230.00,1230.00,0,27,27.00
09/15/2005,04:49,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,04:53,1230.00,1230.00,1230.00,1230.00,0,4,4.00
09/15/2005,04:58,1230.00,1230.00,1230.00,1230.00,0,2,2.00
09/15/2005,04:59,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,05:01,1230.00,1230.25,1230.00,1230.25,1,2,3.00
09/15/2005,05:02,1230.00,1230.25,1230.00,1230.00,1,3,4.00
09/15/2005,05:04,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,05:05,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,05:06,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,05:07,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,05:14,1229.75,1230.00,1229.75,1230.00,7,104,111.00
09/15/2005,05:17,1230.00,1230.25,1230.00,1230.25,4,0,4.00
09/15/2005,05:21,1230.00,1230.00,1230.00,1230.00,0,5,5.00
09/15/2005,05:22,1229.75,1229.75,1229.75,1229.75,0,1,1.00
09/15/2005,05:23,1230.00,1230.00,1230.00,1230.00,2,0,2.00
09/15/2005,05:25,1230.00,1230.00,1230.00,1230.00,1,0,1.00
09/15/2005,05:28,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,05:35,1230.25,1230.25,1230.25,1230.25,25,0,25.00
09/15/2005,05:36,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,05:40,1230.25,1230.25,1230.25,1230.25,50,0,50.00
09/15/2005,05:47,1230.00,1230.00,1230.00,1230.00,0,4,4.00
09/15/2005,05:48,1230.00,1230.00,1230.00,1230.00,0,2,2.00
09/15/2005,05:50,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,05:52,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,05:57,1230.00,1230.00,1230.00,1230.00,0,7,7.00
09/15/2005,06:01,1230.00,1230.00,1230.00,1230.00,0,3,3.00
09/15/2005,06:04,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,06:06,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,06:08,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,06:09,1230.00,1230.00,1230.00,1230.00,0,9,9.00
09/15/2005,06:16,1230.00,1230.00,1230.00,1230.00,0,8,8.00
09/15/2005,06:20,1230.00,1230.25,1230.00,1230.25,5,2,7.00
09/15/2005,06:25,1230.25,1230.25,1230.25,1230.25,2,0,2.00
09/15/2005,06:35,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,06:42,1230.25,1230.25,1230.25,1230.25,15,0,15.00
09/15/2005,06:43,1230.25,1230.25,1230.00,1230.00,2,52,54.00
09/15/2005,06:48,1229.75,1229.75,1229.75,1229.75,0,100,100.00
09/15/2005,06:54,1230.00,1230.00,1230.00,1230.00,7,0,7.00
09/15/2005,06:57,1230.25,1230.25,1230.25,1230.25,76,0,76.00
09/15/2005,06:58,1230.25,1230.25,1230.25,1230.25,11,0,11.00
09/15/2005,06:59,1230.25,1230.25,1230.25,1230.25,10,0,10.00
09/15/2005,07:00,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,07:02,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,07:03,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,07:05,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,07:07,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,07:08,1230.00,1230.00,1230.00,1230.00,0,1,1.00
09/15/2005,07:12,1230.25,1230.25,1230.25,1230.25,1,0,1.00
09/15/2005,07:19,1230.00,1230.00,1230.00,1230.00,0,2,2.00
09/15/2005,07:21,1229.50,1229.50,1229.50,1229.50,0,11,11.00
09/15/2005,07:23,1229.50,1229.50,1229.50,1229.50,0,1,1.00
09/15/2005,07:27,1229.25,1229.25,1229.25,1229.25,0,1,1.00
09/15/2005,07:28,1229.00,1229.00,1229.00,1229.00,0,2,2.00
09/15/2005,07:29,1229.25,1229.25,1229.25,1229.25,3,0,3.00
09/15/2005,07:30,1229.25,1229.50,1229.25,1229.50,33,0,33.00
09/15/2005,07:31,1229.75,1230.25,1228.25,1229.25,45,113,158.00
09/15/2005,07:32,1229.75,1229.75,1229.75,1229.75,1,0,1.00
09/15/2005,07:33,1230.25,1230.50,1230.25,1230.50,23,0,23.00
09/15/2005,07:34,1230.50,1230.50,1230.50,1230.50,5,0,5.00
09/15/2005,07:35,1230.75,1231.00,1230.75,1231.00,105,0,105.00
09/15/2005,07:36,1231.25,1231.25,1231.00,1231.25,55,15,70.00
09/15/2005,07:37,1231.50,1231.50,1231.50,1231.50,20,0,20.00
09/15/2005,07:39,1231.00,1231.00,1230.75,1230.75,0,24,24.00
09/15/2005,07:40,1230.75,1230.75,1230.75,1230.75,0,1,1.00
09/15/2005,07:41,1231.25,1231.25,1231.25,1231.25,45,0,45.00
09/15/2005,07:42,1231.00,1231.00,1231.00,1231.00,0,1,1.00
09/15/2005,07:43,1231.50,1231.50,1231.50,1231.50,6,0,6.00
09/15/2005,07:45,1231.25,1231.50,1231.25,1231.50,6,1,7.00
09/15/2005,07:46,1231.50,1231.50,1231.50,1231.50,2,0,2.00
09/15/2005,07:48,1231.50,1231.50,1231.50,1231.50,11,0,11.00
09/15/2005,07:49,1231.00,1231.00,1231.00,1231.00,0,3,3.00
09/15/2005,07:50,1231.00,1231.00,1231.00,1231.00,0,30,30.00
09/15/2005,07:51,1231.25,1231.25,1230.75,1230.75,2,30,32.00
09/15/2005,07:52,1230.50,1230.75,1230.50,1230.75,23,10,33.00
09/15/2005,08:05,1230.50,1230.50,1230.50,1230.50,0,1,1.00
09/15/2005,08:07,1230.50,1230.50,1230.50,1230.50,0,21,21.00
09/15/2005,08:08,1230.50,1230.75,1230.50,1230.75,5,3,8.00
09/15/2005,08:09,1230.50,1230.50,1230.50,1230.50,0,13,13.00
09/15/2005,08:10,1230.50,1230.50,1230.50,1230.50,0,14,14.00
09/15/2005,08:16,1230.75,1230.75,1230.75,1230.75,11,0,11.00
09/15/2005,08:18,1231.00,1231.00,1230.75,1231.00,8,1,9.00
09/15/2005,08:19,1231.00,1231.00,1231.00,1231.00,11,0,11.00
09/15/2005,08:20,1231.00,1231.00,1231.00,1231.00,1,0,1.00
09/15/2005,08:21,1231.00,1231.00,1231.00,1231.00,2,0,2.00
09/15/2005,08:23,1231.00,1231.00,1231.00,1231.00,5,0,5.00
09/15/2005,08:27,1231.00,1231.25,1231.00,1231.25,3,0,3.00
09/15/2005,08:28,1231.00,1231.00,1230.75,1230.75,0,4,4.00
09/15/2005,08:30,1230.75,1230.75,1230.75,1230.75,0,3,3.00
09/15/2005,08:31,1230.75,1231.25,1230.75,1231.25,78,1,79.00
09/15/2005,08:32,1231.00,1231.25,1231.00,1231.25,15,10,25.00
09/15/2005,08:33,1231.25,1231.25,1231.00,1231.25,7,67,74.00
09/15/2005,08:34,1231.25,1231.50,1231.25,1231.25,19,2,21.00
09/15/2005,08:35,1231.50,1231.50,1231.50,1231.50,16,0,16.00
09/15/2005,08:36,1231.25,1232.00,1231.25,1232.00,20,9,29.00
09/15/2005,08:37,1231.75,1231.75,1231.25,1231.50,4,51,55.00
09/15/2005,08:38,1231.25,1231.50,1231.00,1231.50,35,4,39.00
09/15/2005,08:39,1231.75,1231.75,1231.75,1231.75,33,0,33.00
09/15/2005,08:40,1231.75,1232.25,1231.75,1232.00,7,34,41.00
09/15/2005,08:41,1231.75,1231.75,1231.75,1231.75,0,11,11.00
09/15/2005,08:42,1231.75,1231.75,1231.50,1231.50,0,105,105.00
09/15/2005,08:43,1231.50,1232.00,1231.25,1232.00,11,7,18.00
09/15/2005,08:44,1232.00,1232.00,1232.00,1232.00,9,0,9.00
09/15/2005,08:45,1232.00,1232.25,1232.00,1232.25,7,0,7.00
09/15/2005,08:46,1231.75,1232.00,1231.75,1231.75,6,7,13.00
09/15/2005,08:47,1231.50,1231.75,1231.25,1231.25,12,28,40.00
09/15/2005,08:48,1231.25,1231.25,1231.00,1231.00,8,29,37.00
09/15/2005,08:49,1231.50,1231.50,1231.25,1231.25,8,45,53.00
09/15/2005,08:50,1230.75,1230.75,1230.75,1230.75,0,1,1.00
09/15/2005,08:51,1230.75,1230.75,1230.50,1230.50,0,36,36.00
09/15/2005,08:52,1230.25,1230.25,1230.00,1230.00,0,50,50.00
09/15/2005,08:53,1230.00,1230.50,1230.00,1230.50,44,17,61.00
09/15/2005,08:54,1230.50,1230.50,1230.25,1230.50,17,1,18.00
09/15/2005,08:55,1230.75,1230.75,1230.75,1230.75,3,0,3.00
09/15/2005,08:56,1230.75,1230.75,1230.75,1230.75,1,0,1.00
09/15/2005,08:58,1230.25,1230.50,1230.25,1230.50,2,16,18.00
09/15/2005,08:59,1230.50,1230.50,1230.50,1230.50,23,0,23.00
09/15/2005,09:00,1230.50,1231.00,1230.50,1231.00,7,0,7.00
09/15/2005,09:01,1230.75,1230.75,1230.25,1230.75,36,76,112.00
09/15/2005,09:02,1230.50,1230.75,1229.75,1229.75,1,121,122.00
09/15/2005,09:03,1229.75,1229.75,1229.75,1229.75,0,19,19.00
09/15/2005,09:04,1229.50,1230.00,1229.50,1229.75,5,29,34.00
09/15/2005,09:05,1230.00,1230.00,1230.00,1230.00,9,0,9.00
09/15/2005,09:06,1229.75,1229.75,1229.75,1229.75,0,111,111.00
09/15/2005,09:07,1229.50,1229.50,1229.00,1229.00,12,27,39.00
09/15/2005,09:08,1229.00,1229.25,1229.00,1229.00,8,95,103.00
09/15/2005,09:09,1229.25,1229.25,1229.00,1229.00,5,15,20.00
09/15/2005,09:10,1228.75,1229.00,1228.50,1229.00,15,44,59.00
09/15/2005,09:11,1228.75,1229.25,1228.75,1229.00,1,46,47.00
09/15/2005,09:12,1229.00,1229.00,1228.75,1228.75,0,2,2.00
09/15/2005,09:13,1229.25,1229.50,1229.25,1229.25,6,150,156.00
09/15/2005,09:14,1229.50,1229.50,1229.50,1229.50,1,0,1.00
09/15/2005,09:15,1229.50,1229.75,1229.50,1229.75,79,0,79.00
09/15/2005,09:16,1229.50,1229.50,1228.75,1228.75,0,23,23.00
09/15/2005,09:17,1228.75,1228.75,1228.50,1228.75,6,10,16.00
09/15/2005,09:18,1229.00,1229.25,1229.00,1229.25,50,0,50.00
09/15/2005,09:19,1229.25,1229.25,1229.25,1229.25,13,0,13.00
09/15/2005,09:20,1229.25,1229.25,1229.25,1229.25,31,0,31.00
09/15/2005,09:21,1229.25,1229.25,1229.00,1229.00,10,3,13.00
09/15/2005,09:22,1229.25,1229.25,1229.00,1229.00,60,3,63.00
09/15/2005,09:23,1229.25,1229.25,1229.25,1229.25,8,0,8.00
09/15/2005,09:25,1229.25,1229.25,1229.25,1229.25,10,0,10.00
09/15/2005,09:26,1229.00,1229.00,1228.75,1228.75,0,12,12.00
09/15/2005,09:27,1229.00,1229.00,1229.00,1229.00,36,0,36.00
09/15/2005,09:28,1229.00,1229.00,1228.75,1228.75,6,3,9.00
09/15/2005,09:29,1229.00,1229.00,1228.75,1228.75,18,3,21.00
09/15/2005,09:30,1229.00,1229.00,1229.00,1229.00,31,0,31.00
09/15/2005,09:31,1229.25,1229.75,1229.25,1229.50,16,17,33.00
09/15/2005,09:32,1229.75,1230.00,1229.50,1230.00,121,22,143.00
09/15/2005,09:33,1229.75,1229.75,1229.50,1229.75,1,12,13.00
09/15/2005,09:34,1229.75,1229.75,1229.50,1229.50,6,100,106.00
09/15/2005,09:35,1229.50,1229.50,1229.50,1229.50,0,2,2.00
09/15/2005,09:36,1229.50,1229.50,1229.00,1229.00,0,19,19.00
09/15/2005,09:37,1229.00,1229.00,1229.00,1229.00,0,19,19.00
09/15/2005,09:38,1229.25,1229.25,1229.00,1229.25,33,3,36.00
09/15/2005,09:39,1229.50,1229.50,1229.00,1229.00,4,10,14.00
09/15/2005,09:40,1228.75,1228.75,1228.50,1228.50,0,11,11.00
09/15/2005,09:41,1228.50,1228.75,1228.25,1228.75,4,4,8.00
09/15/2005,09:42,1228.50,1228.50,1228.50,1228.50,0,5,5.00
09/15/2005,09:43,1228.25,1228.25,1227.50,1227.50,7,150,157.00
09/15/2005,09:44,1227.25,1227.75,1227.00,1227.50,31,22,53.00
09/15/2005,09:45,1227.50,1227.50,1227.00,1227.25,32,53,85.00
09/15/2005,09:46,1227.25,1227.75,1227.25,1227.50,20,10,30.00
09/15/2005,09:47,1227.75,1227.75,1227.25,1227.75,14,10,24.00
09/15/2005,09:49,1227.75,1227.75,1227.50,1227.50,1,72,73.00
09/15/2005,09:50,1227.25,1227.25,1227.00,1227.00,0,39,39.00
09/15/2005,09:51,1227.00,1227.25,1227.00,1227.25,20,3,23.00
09/15/2005,09:52,1227.25,1228.00,1227.25,1227.75,105,1,106.00
09/15/2005,09:53,1227.75,1228.00,1227.75,1227.75,2,88,90.00
09/15/2005,09:54,1228.00,1228.75,1227.75,1228.75,43,1,44.00
09/15/2005,09:55,1229.00,1229.50,1229.00,1229.25,67,4,71.00
09/15/2005,09:56,1229.50,1230.00,1229.25,1229.25,45,34,79.00
09/15/2005,09:57,1229.25,1229.75,1229.25,1229.75,15,3,18.00
09/15/2005,09:58,1229.00,1229.50,1229.00,1229.25,3,93,96.00
09/15/2005,09:59,1229.25,1229.25,1229.25,1229.25,0,9,9.00
09/15/2005,10:01,1229.00,1229.25,1229.00,1229.00,23,140,163.00
09/15/2005,10:02,1229.00,1229.25,1229.00,1229.00,5,2,7.00
09/15/2005,10:03,1228.50,1229.25,1228.50,1229.00,19,10,29.00
09/15/2005,10:04,1229.25,1229.50,1229.25,1229.25,9,35,44.00
09/15/2005,10:05,1229.00,1229.00,1229.00,1229.00,0,2,2.00
09/15/2005,10:06,1229.00,1229.00,1228.75,1228.75,0,30,30.00
09/15/2005,10:07,1229.25,1229.25,1229.00,1229.00,11,6,17.00
09/15/2005,10:08,1228.75,1228.75,1228.75,1228.75,0,1,1.00
09/15/2005,10:09,1229.00,1229.00,1228.75,1228.75,60,2,62.00
09/15/2005,10:11,1228.75,1228.75,1228.50,1228.50,0,4,4.00
09/15/2005,10:12,1228.50,1228.50,1228.25,1228.50,1,12,13.00
09/15/2005,10:13,1228.50,1228.50,1228.00,1228.00,1,3,4.00
09/15/2005,10:14,1228.25,1228.25,1227.50,1227.75,13,17,30.00
09/15/2005,10:15,1227.75,1228.00,1227.75,1227.75,13,6,19.00
09/15/2005,10:16,1228.00,1228.00,1227.75,1227.75,2,3,5.00
09/15/2005,10:17,1227.75,1227.75,1227.50,1227.75,1,2,3.00
09/15/2005,10:18,1227.75,1227.75,1227.75,1227.75,9,0,9.00
09/15/2005,10:19,1228.25,1228.25,1228.00,1228.00,13,12,25.00
09/15/2005,10:20,1228.00,1228.50,1228.00,1228.50,7,13,20.00
09/15/2005,10:21,1228.50,1228.75,1228.50,1228.50,9,2,11.00
09/15/2005,10:22,1228.50,1229.50,1228.50,1229.00,43,103,146.00
09/15/2005,10:23,1229.25,1229.25,1229.25,1229.25,8,0,8.00
09/15/2005,10:24,1229.00,1229.00,1229.00,1229.00,0,3,3.00
09/15/2005,10:25,1229.00,1229.00,1229.00,1229.00,0,9,9.00
09/15/2005,10:26,1229.00,1229.00,1228.75,1228.75,0,7,7.00
09/15/2005,10:27,1228.50,1228.50,1228.25,1228.50,8,13,21.00
09/15/2005,10:28,1228.50,1228.50,1228.50,1228.50,2,0,2.00
09/15/2005,10:29,1228.50,1228.50,1228.50,1228.50,11,0,11.00
09/15/2005,10:30,1228.75,1229.25,1228.75,1229.00,23,21,44.00
09/15/2005,10:31,1229.00,1229.00,1229.00,1229.00,0,12,12.00
09/15/2005,10:32,1229.00,1229.00,1228.25,1228.25,0,27,27.00
09/15/2005,10:33,1228.25,1228.50,1228.25,1228.50,4,13,17.00
09/15/2005,10:34,1228.75,1229.00,1228.75,1229.00,20,0,20.00
09/15/2005,10:35,1229.00,1229.00,1228.50,1228.75,297,1,298.00
09/15/2005,10:37,1229.00,1229.00,1229.00,1229.00,4,0,4.00
09/15/2005,10:38,1229.00,1229.25,1229.00,1229.00,5,6,11.00
09/15/2005,10:40,1229.25,1229.25,1229.25,1229.25,2,0,2.00
09/15/2005,10:41,1229.25,1229.75,1229.25,1229.50,173,1,174.00
09/15/2005,10:42,1229.75,1229.75,1229.75,1229.75,3,0,3.00
09/15/2005,10:43,1229.75,1230.50,1229.50,1230.00,85,2,87.00
09/15/2005,10:44,1230.50,1230.75,1230.25,1230.25,10,9,19.00
09/15/2005,10:45,1230.50,1230.75,1230.50,1230.50,9,15,24.00
09/15/2005,10:46,1230.50,1230.50,1229.75,1229.75,0,102,102.00
09/15/2005,10:47,1229.75,1229.75,1229.00,1229.50,1,87,88.00
09/15/2005,10:48,1229.50,1229.75,1229.50,1229.75,2,0,2.00
09/15/2005,10:49,1229.25,1229.25,1229.25,1229.25,0,1,1.00
09/15/2005,10:50,1229.50,1229.50,1229.25,1229.25,1,7,8.00
09/15/2005,10:51,1229.50,1229.50,1229.25,1229.25,61,2,63.00
09/15/2005,10:52,1229.50,1229.75,1229.25,1229.75,3,2,5.00
09/15/2005,10:53,1229.75,1229.75,1229.50,1229.75,3,4,7.00
09/15/2005,10:54,1229.50,1229.50,1229.50,1229.50,0,2,2.00
09/15/2005,10:55,1229.50,1229.50,1229.50,1229.50,0,2,2.00
09/15/2005,10:56,1229.00,1229.00,1229.00,1229.00,0,28,28.00
09/15/2005,10:57,1229.00,1229.00,1228.75,1228.75,0,31,31.00
09/15/2005,10:58,1228.50,1228.75,1228.50,1228.75,4,2,6.00
09/15/2005,10:59,1228.75,1228.75,1228.75,1228.75,1,0,1.00
09/15/2005,11:00,1228.50,1228.50,1227.75,1228.00,28,44,72.00
09/15/2005,11:01,1228.00,1228.00,1226.50,1226.75,46,173,219.00
09/15/2005,11:02,1226.75,1227.00,1226.75,1226.75,85,2,87.00
09/15/2005,11:03,1227.25,1227.50,1226.75,1226.75,7,330,337.00
09/15/2005,11:04,1226.75,1227.00,1226.50,1227.00,27,12,39.00
09/15/2005,11:05,1227.00,1227.75,1227.00,1227.75,58,0,58.00
09/15/2005,11:06,1227.25,1227.50,1227.25,1227.50,21,10,31.00
09/15/2005,11:07,1226.50,1226.75,1226.00,1226.00,1,199,200.00
09/15/2005,11:08,1225.75,1225.75,1225.00,1225.25,56,91,147.00
09/15/2005,11:09,1225.25,1225.25,1225.00,1225.00,113,63,176.00
09/15/2005,11:10,1225.25,1225.25,1225.25,1225.25,12,0,12.00
09/15/2005,11:11,1225.25,1225.25,1225.00,1225.25,11,1,12.00
09/15/2005,11:12,1225.25,1225.25,1224.75,1225.00,11,28,39.00
09/15/2005,11:13,1225.25,1225.25,1225.00,1225.00,24,15,39.00
09/15/2005,11:14,1225.00,1225.75,1225.00,1225.50,22,12,34.00
09/15/2005,11:15,1225.50,1226.00,1225.50,1225.75,17,60,77.00
09/15/2005,11:16,1226.00,1226.50,1226.00,1226.25,38,1,39.00
09/15/2005,11:17,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/15/2005,11:18,1226.50,1226.50,1226.25,1226.50,22,13,35.00
09/15/2005,11:19,1226.25,1226.25,1226.00,1226.00,0,190,190.00
09/15/2005,11:21,1226.25,1226.25,1226.00,1226.00,2,11,13.00
09/15/2005,11:22,1225.75,1225.75,1225.50,1225.50,0,5,5.00
09/15/2005,11:23,1225.50,1225.50,1225.50,1225.50,0,7,7.00
09/15/2005,11:24,1225.25,1225.25,1225.25,1225.25,0,16,16.00
09/15/2005,11:25,1225.50,1225.50,1225.50,1225.50,11,0,11.00
09/15/2005,11:26,1225.75,1225.75,1225.50,1225.50,1,13,14.00
09/15/2005,11:27,1225.50,1225.50,1225.50,1225.50,0,4,4.00
09/15/2005,11:28,1225.75,1225.75,1225.50,1225.50,200,7,207.00
09/15/2005,11:29,1226.25,1226.50,1226.25,1226.50,14,0,14.00
09/15/2005,11:30,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/15/2005,11:31,1226.25,1226.50,1226.25,1226.50,5,3,8.00
09/15/2005,11:32,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/15/2005,11:33,1226.75,1227.00,1226.75,1226.75,51,2,53.00
09/15/2005,11:35,1227.00,1227.25,1227.00,1227.25,3,0,3.00
09/15/2005,11:36,1226.75,1226.75,1226.75,1226.75,0,10,10.00
09/15/2005,11:37,1226.75,1226.75,1226.75,1226.75,0,10,10.00
09/15/2005,11:38,1226.50,1226.50,1226.50,1226.50,0,13,13.00
09/15/2005,11:40,1226.50,1226.50,1226.00,1226.00,0,138,138.00
09/15/2005,11:41,1226.00,1226.25,1226.00,1226.25,5,20,25.00
09/15/2005,11:42,1226.50,1226.50,1226.50,1226.50,11,0,11.00
09/15/2005,11:43,1226.50,1226.50,1226.50,1226.50,110,0,110.00
09/15/2005,11:44,1226.50,1226.75,1226.50,1226.75,33,0,33.00
09/15/2005,11:46,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/15/2005,11:47,1226.50,1226.50,1226.50,1226.50,0,367,367.00
09/15/2005,11:48,1226.50,1226.50,1226.50,1226.50,0,10,10.00
09/15/2005,11:49,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/15/2005,11:51,1226.50,1226.50,1226.50,1226.50,0,4,4.00
09/15/2005,11:52,1226.25,1226.25,1226.00,1226.25,10,12,22.00
09/15/2005,11:53,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/15/2005,11:54,1226.50,1226.50,1226.50,1226.50,69,0,69.00
09/15/2005,11:55,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/15/2005,11:56,1226.50,1226.50,1226.50,1226.50,4,0,4.00
09/15/2005,11:57,1226.25,1226.25,1226.00,1226.00,0,2,2.00
09/15/2005,11:58,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/15/2005,12:01,1226.25,1226.25,1226.25,1226.25,6,0,6.00
09/15/2005,12:02,1226.50,1226.75,1226.50,1226.50,285,1,286.00
09/15/2005,12:03,1226.25,1226.50,1226.25,1226.50,1,1,2.00
09/15/2005,12:04,1226.50,1226.50,1226.50,1226.50,2,0,2.00
09/15/2005,12:06,1226.50,1226.50,1226.50,1226.50,5,0,5.00
09/15/2005,12:07,1226.25,1227.00,1226.25,1226.75,3,9,12.00
09/15/2005,12:08,1227.00,1227.25,1227.00,1227.25,14,1,15.00
09/15/2005,12:09,1227.25,1227.75,1227.25,1227.75,99,1,100.00
09/15/2005,12:10,1227.75,1228.00,1227.75,1228.00,15,0,15.00
09/15/2005,12:11,1228.00,1229.00,1228.00,1228.75,74,2,76.00
09/15/2005,12:12,1228.75,1229.00,1228.75,1228.75,29,5,34.00
09/15/2005,12:13,1228.75,1228.75,1228.75,1228.75,0,5,5.00
09/15/2005,12:14,1228.75,1228.75,1228.25,1228.25,0,56,56.00
09/15/2005,12:15,1228.25,1228.25,1228.25,1228.25,0,2,2.00
09/15/2005,12:16,1227.50,1227.75,1227.50,1227.50,1,13,14.00
09/15/2005,12:18,1227.75,1227.75,1227.50,1227.50,13,1,14.00
09/15/2005,12:19,1227.75,1228.00,1227.75,1228.00,14,0,14.00
09/15/2005,12:20,1228.25,1228.25,1227.75,1227.75,7,13,20.00
09/15/2005,12:21,1227.75,1227.75,1227.75,1227.75,0,232,232.00
09/15/2005,12:22,1227.75,1227.75,1227.75,1227.75,0,11,11.00
09/15/2005,12:23,1228.00,1228.00,1227.75,1227.75,2,6,8.00
09/15/2005,12:24,1227.50,1227.50,1227.50,1227.50,0,67,67.00
09/15/2005,12:25,1227.25,1227.25,1227.00,1227.00,0,13,13.00
09/15/2005,12:26,1227.50,1227.75,1227.50,1227.75,9,0,9.00
09/15/2005,12:28,1227.00,1227.00,1226.25,1226.25,0,36,36.00
09/15/2005,12:29,1226.25,1226.50,1226.00,1226.50,15,6,21.00
09/15/2005,12:30,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/15/2005,12:31,1226.25,1226.25,1226.25,1226.25,0,3,3.00
09/15/2005,12:32,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/15/2005,12:33,1226.75,1226.75,1226.50,1226.75,10,19,29.00
09/15/2005,12:34,1226.50,1226.75,1226.25,1226.75,75,7,82.00
09/15/2005,12:35,1227.00,1227.00,1227.00,1227.00,239,0,239.00
09/15/2005,12:36,1227.00,1227.00,1227.00,1227.00,75,0,75.00
09/15/2005,12:37,1226.75,1226.75,1226.75,1226.75,0,20,20.00
09/15/2005,12:38,1226.75,1226.75,1226.75,1226.75,0,5,5.00
09/15/2005,12:40,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/15/2005,12:43,1227.50,1227.50,1227.00,1227.00,2,105,107.00
09/15/2005,12:44,1227.00,1227.00,1226.75,1226.75,0,50,50.00
09/15/2005,12:45,1226.75,1226.75,1226.75,1226.75,0,15,15.00
09/15/2005,12:46,1226.75,1226.75,1226.75,1226.75,0,1,1.00
09/15/2005,12:48,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/15/2005,12:49,1226.75,1227.00,1226.75,1227.00,50,10,60.00
09/15/2005,12:50,1227.00,1227.00,1227.00,1227.00,2,0,2.00
09/15/2005,12:51,1227.00,1227.25,1226.75,1227.25,2,4,6.00
09/15/2005,12:53,1227.00,1227.00,1227.00,1227.00,0,6,6.00
09/15/2005,12:54,1227.25,1228.25,1227.25,1228.00,268,138,406.00
09/15/2005,12:55,1228.00,1228.00,1228.00,1228.00,0,578,578.00
09/15/2005,12:56,1227.50,1227.50,1227.25,1227.25,50,162,212.00
09/15/2005,12:57,1227.25,1227.25,1227.00,1227.00,0,50,50.00
09/15/2005,12:58,1226.75,1226.75,1226.75,1226.75,0,3,3.00
09/15/2005,12:59,1227.00,1227.00,1226.75,1226.75,1,39,40.00
09/15/2005,13:00,1226.50,1226.75,1226.50,1226.50,1,3,4.00
09/15/2005,13:01,1226.50,1226.50,1226.25,1226.25,0,50,50.00
09/15/2005,13:02,1226.00,1226.25,1226.00,1226.25,12,51,63.00
09/15/2005,13:03,1226.25,1226.50,1226.25,1226.50,112,19,131.00
09/15/2005,13:04,1226.25,1226.25,1226.00,1226.25,2,5,7.00
09/15/2005,13:05,1226.50,1226.50,1226.25,1226.25,4,1,5.00
09/15/2005,13:07,1226.50,1227.00,1226.50,1227.00,119,0,119.00
09/15/2005,13:08,1226.75,1227.00,1226.75,1226.75,4,11,15.00
09/15/2005,13:09,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/15/2005,13:10,1226.50,1226.50,1226.25,1226.25,0,40,40.00
09/15/2005,13:11,1226.50,1226.50,1226.50,1226.50,2,0,2.00
09/15/2005,13:12,1226.50,1227.00,1226.50,1227.00,30,0,30.00
09/15/2005,13:13,1227.00,1227.00,1227.00,1227.00,6,0,6.00
09/15/2005,13:14,1226.75,1226.75,1226.75,1226.75,0,10,10.00
09/15/2005,13:15,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/15/2005,13:16,1226.75,1227.00,1226.75,1227.00,28,1,29.00
09/15/2005,13:17,1226.75,1226.75,1226.25,1226.50,113,28,141.00
09/15/2005,13:18,1226.25,1226.25,1226.25,1226.25,0,14,14.00
09/15/2005,13:19,1226.50,1226.50,1226.50,1226.50,34,0,34.00
09/15/2005,13:20,1226.50,1226.50,1226.50,1226.50,15,0,15.00
09/15/2005,13:21,1226.75,1227.00,1226.75,1227.00,10,0,10.00
09/15/2005,13:22,1227.00,1227.00,1227.00,1227.00,8,0,8.00
09/15/2005,13:23,1226.75,1226.75,1226.00,1226.00,0,195,195.00
09/15/2005,13:24,1225.75,1225.75,1225.75,1225.75,0,1,1.00
09/15/2005,13:25,1226.00,1226.25,1226.00,1226.25,75,0,75.00
09/15/2005,13:26,1226.25,1226.25,1226.25,1226.25,5,0,5.00
09/15/2005,13:27,1226.50,1226.50,1226.25,1226.50,68,2,70.00
09/15/2005,13:28,1226.50,1226.75,1226.25,1226.50,11,3,14.00
09/15/2005,13:30,1227.00,1227.25,1227.00,1227.25,2,0,2.00
09/15/2005,13:31,1226.75,1226.75,1226.75,1226.75,0,5,5.00
09/15/2005,13:32,1226.75,1228.00,1226.75,1228.00,241,10,251.00
09/15/2005,13:33,1228.00,1228.00,1228.00,1228.00,2,0,2.00
09/15/2005,13:34,1227.75,1228.25,1227.75,1228.00,237,7,244.00
09/15/2005,13:35,1228.25,1228.50,1228.00,1228.00,21,77,98.00
09/15/2005,13:36,1228.00,1228.00,1227.75,1228.00,2,2,4.00
09/15/2005,13:37,1228.00,1228.25,1228.00,1228.25,52,0,52.00
09/15/2005,13:38,1228.25,1228.25,1227.75,1228.00,106,210,316.00
09/15/2005,13:39,1227.75,1228.25,1227.75,1228.00,65,17,82.00
09/15/2005,13:40,1227.75,1227.75,1227.50,1227.50,0,256,256.00
09/15/2005,13:41,1227.50,1227.50,1227.50,1227.50,0,8,8.00
09/15/2005,13:42,1227.25,1227.25,1227.25,1227.25,0,228,228.00
09/15/2005,13:43,1227.75,1227.75,1227.75,1227.75,7,0,7.00
09/15/2005,13:44,1227.75,1227.75,1227.50,1227.50,5,37,42.00
09/15/2005,13:45,1227.75,1227.75,1227.75,1227.75,33,0,33.00
09/15/2005,13:47,1228.25,1228.25,1228.25,1228.25,12,0,12.00
09/15/2005,13:48,1228.50,1228.50,1228.50,1228.50,5,0,5.00
09/15/2005,13:49,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/15/2005,13:50,1227.75,1227.75,1227.75,1227.75,0,28,28.00
09/15/2005,13:51,1228.00,1228.25,1228.00,1228.00,24,8,32.00
09/15/2005,13:53,1228.00,1228.00,1228.00,1228.00,0,27,27.00
09/15/2005,13:55,1228.00,1228.00,1227.75,1227.75,0,25,25.00
09/15/2005,13:56,1227.75,1228.00,1227.75,1227.75,1,56,57.00
09/15/2005,13:57,1227.75,1227.75,1227.75,1227.75,0,77,77.00
09/15/2005,13:58,1227.75,1227.75,1227.75,1227.75,0,26,26.00
09/15/2005,13:59,1228.00,1228.00,1228.00,1228.00,4,0,4.00
09/15/2005,14:00,1227.75,1227.75,1227.50,1227.50,0,74,74.00
09/15/2005,14:01,1227.50,1227.50,1227.50,1227.50,0,2,2.00
09/15/2005,14:03,1227.75,1227.75,1227.75,1227.75,4,0,4.00
09/15/2005,14:04,1228.25,1228.25,1228.25,1228.25,6,0,6.00
09/15/2005,14:05,1228.00,1228.00,1228.00,1228.00,0,25,25.00
09/15/2005,14:06,1227.75,1227.75,1227.25,1227.50,5,41,46.00
09/15/2005,14:07,1227.50,1227.50,1227.50,1227.50,5,0,5.00
09/15/2005,14:08,1227.25,1227.25,1227.25,1227.25,0,11,11.00
09/15/2005,14:09,1227.25,1227.50,1227.25,1227.50,24,2,26.00
09/15/2005,14:10,1227.25,1227.25,1227.25,1227.25,0,3,3.00
09/15/2005,14:11,1227.25,1227.25,1226.75,1226.75,0,64,64.00
09/15/2005,14:12,1226.75,1226.75,1226.75,1226.75,0,2,2.00
09/15/2005,14:13,1226.75,1227.00,1226.75,1227.00,4,4,8.00
09/15/2005,14:14,1227.00,1227.25,1227.00,1227.25,22,0,22.00
09/15/2005,14:15,1227.25,1227.25,1226.50,1226.50,7,49,56.00
09/15/2005,14:16,1227.00,1227.00,1226.75,1226.75,5,93,98.00
09/15/2005,14:17,1226.75,1227.00,1226.75,1227.00,63,5,68.00
09/15/2005,14:18,1226.75,1226.75,1226.75,1226.75,0,2,2.00
09/15/2005,14:19,1227.00,1227.00,1226.75,1226.75,20,8,28.00
09/15/2005,14:21,1226.50,1226.75,1226.50,1226.50,3,63,66.00
09/15/2005,14:22,1226.50,1226.50,1226.50,1226.50,0,25,25.00
09/15/2005,14:23,1226.50,1227.00,1226.50,1226.75,52,19,71.00
09/15/2005,14:24,1226.75,1226.75,1226.75,1226.75,0,23,23.00
09/15/2005,14:25,1226.75,1226.75,1226.75,1226.75,0,25,25.00
09/15/2005,14:26,1226.75,1227.50,1226.75,1227.25,83,59,142.00
09/15/2005,14:27,1227.00,1227.00,1226.75,1226.75,0,22,22.00
09/15/2005,14:28,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/15/2005,14:29,1226.75,1226.75,1226.75,1226.75,0,33,33.00
09/15/2005,14:30,1226.75,1227.00,1226.75,1226.75,2,35,37.00
09/15/2005,14:31,1226.75,1226.75,1226.50,1226.75,234,8,242.00
09/15/2005,14:32,1226.75,1226.75,1226.50,1226.50,12,16,28.00
09/15/2005,14:33,1226.25,1226.50,1226.00,1226.25,390,77,467.00
09/15/2005,14:34,1226.25,1226.50,1225.00,1225.25,58,87,145.00
09/15/2005,14:35,1225.50,1225.75,1225.50,1225.50,47,2,49.00
09/15/2005,14:36,1225.50,1225.50,1225.25,1225.50,11,82,93.00
09/15/2005,14:37,1225.50,1225.50,1225.50,1225.50,58,0,58.00
09/15/2005,14:38,1225.50,1225.50,1225.25,1225.25,10,13,23.00
09/15/2005,14:39,1225.50,1225.75,1225.25,1225.75,35,7,42.00
09/15/2005,14:40,1226.00,1227.00,1226.00,1226.75,159,67,226.00
09/15/2005,14:41,1227.00,1227.75,1227.00,1227.50,78,10,88.00
09/15/2005,14:42,1227.75,1227.75,1227.00,1227.00,1,37,38.00
09/15/2005,14:43,1227.25,1227.50,1226.75,1226.75,114,24,138.00
09/15/2005,14:44,1226.75,1227.00,1226.75,1227.00,1,123,124.00
09/15/2005,14:45,1226.75,1227.00,1226.75,1227.00,14,17,31.00
09/15/2005,14:46,1226.75,1227.00,1226.75,1227.00,23,8,31.00
09/15/2005,14:47,1227.00,1227.25,1226.75,1227.00,9,1,10.00
09/15/2005,14:48,1227.00,1227.00,1227.00,1227.00,105,0,105.00
09/15/2005,14:49,1227.00,1227.75,1227.00,1227.75,31,2,33.00
09/15/2005,14:50,1227.75,1227.75,1227.75,1227.75,3,0,3.00
09/15/2005,14:51,1227.25,1227.50,1227.25,1227.50,207,4,211.00
09/15/2005,14:52,1227.75,1228.25,1227.75,1228.25,375,0,375.00
09/15/2005,14:53,1228.00,1228.00,1227.75,1228.00,75,185,260.00
09/15/2005,14:54,1228.00,1228.00,1227.75,1227.75,4,1,5.00
09/15/2005,14:55,1227.50,1227.75,1227.50,1227.75,1,2,3.00
09/15/2005,14:56,1227.75,1228.00,1227.75,1227.75,120,17,137.00
09/15/2005,14:57,1228.00,1228.00,1227.75,1227.75,119,163,282.00
09/15/2005,14:58,1228.00,1228.00,1227.75,1228.00,40,80,120.00
09/15/2005,14:59,1227.75,1228.00,1227.75,1228.00,2,3,5.00
09/15/2005,15:00,1228.00,1228.00,1227.50,1227.75,15,33,48.00
09/15/2005,15:01,1227.75,1228.00,1227.50,1227.75,32,41,73.00
09/15/2005,15:02,1227.75,1228.00,1227.75,1228.00,25,0,25.00
09/15/2005,15:03,1228.00,1228.00,1227.50,1227.75,8,3,11.00
09/15/2005,15:04,1227.50,1228.00,1227.50,1228.00,33,1,34.00
09/15/2005,15:05,1227.50,1228.00,1227.50,1228.00,1,2,3.00
09/15/2005,15:06,1227.75,1228.00,1227.50,1227.50,4,12,16.00
09/15/2005,15:07,1227.75,1227.75,1227.50,1227.50,1,14,15.00
09/15/2005,15:08,1227.25,1227.50,1227.25,1227.50,9,2,11.00
09/15/2005,15:09,1227.75,1227.75,1227.50,1227.75,3,1,4.00
09/15/2005,15:10,1227.75,1227.75,1227.75,1227.75,15,0,15.00
09/15/2005,15:11,1227.75,1227.75,1227.75,1227.75,109,0,109.00
09/15/2005,15:12,1227.75,1228.00,1227.75,1228.00,17,0,17.00
09/15/2005,15:13,1227.50,1227.75,1227.50,1227.75,20,3,23.00
09/15/2005,15:14,1227.50,1227.50,1227.25,1227.50,3,15,18.00
09/15/2005,15:15,1227.25,1227.50,1227.25,1227.50,68,14,82.00
09/15/2005,15:38,1227.50,1227.50,1227.50,1227.50,28,0,28.00
09/15/2005,17:01,1233.75,1233.75,1233.75,1233.75,234,0,234.00
09/15/2005,17:02,1234.00,1234.00,1233.75,1233.75,22,1,23.00
09/15/2005,17:03,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:04,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,17:05,1234.00,1234.00,1234.00,1234.00,6,0,6.00
09/15/2005,17:06,1234.00,1234.00,1233.75,1234.00,68,1,69.00
09/15/2005,17:07,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,17:08,1234.00,1234.25,1234.00,1234.25,309,0,309.00
09/15/2005,17:09,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/15/2005,17:10,1234.00,1234.00,1234.00,1234.00,0,17,17.00
09/15/2005,17:11,1233.75,1234.25,1233.75,1234.25,6,1,7.00
09/15/2005,17:12,1234.00,1234.00,1233.75,1233.75,0,41,41.00
09/15/2005,17:13,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/15/2005,17:14,1234.00,1234.00,1234.00,1234.00,43,0,43.00
09/15/2005,17:15,1234.00,1234.00,1233.75,1233.75,2,1,3.00
09/15/2005,17:16,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:17,1234.00,1234.00,1234.00,1234.00,8,0,8.00
09/15/2005,17:19,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:22,1233.75,1234.00,1233.75,1234.00,4,1,5.00
09/15/2005,17:24,1234.00,1234.00,1234.00,1234.00,4,0,4.00
09/15/2005,17:25,1234.00,1234.00,1233.50,1233.50,1,101,102.00
09/15/2005,17:26,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/15/2005,17:27,1233.75,1234.00,1233.75,1233.75,2,1,3.00
09/15/2005,17:29,1233.75,1233.75,1233.50,1233.75,1,3,4.00
09/15/2005,17:30,1233.75,1233.75,1233.75,1233.75,10,0,10.00
09/15/2005,17:31,1234.00,1234.00,1234.00,1234.00,8,0,8.00
09/15/2005,17:32,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:33,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:35,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/15/2005,17:40,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:41,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/15/2005,17:42,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:43,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,17:47,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:52,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:53,1234.00,1234.00,1233.75,1233.75,1,1,2.00
09/15/2005,17:54,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,17:55,1233.75,1233.75,1233.75,1233.75,0,3,3.00
09/15/2005,17:56,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,17:57,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,17:58,1234.00,1234.00,1233.75,1233.75,3,1,4.00
09/15/2005,18:00,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,18:02,1234.00,1234.00,1234.00,1234.00,1,0,1.00
09/15/2005,18:08,1234.00,1234.00,1234.00,1234.00,11,0,11.00
09/15/2005,18:12,1234.00,1234.00,1234.00,1234.00,35,0,35.00
09/15/2005,18:14,1234.00,1234.00,1234.00,1234.00,36,0,36.00
09/15/2005,18:16,1234.00,1234.25,1234.00,1234.25,10,0,10.00
09/15/2005,18:18,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/15/2005,18:19,1234.00,1234.00,1234.00,1234.00,0,65,65.00
09/15/2005,18:20,1234.00,1234.00,1234.00,1234.00,0,6,6.00
09/15/2005,18:21,1234.00,1234.00,1234.00,1234.00,0,19,19.00
09/15/2005,18:24,1234.00,1234.25,1234.00,1234.25,2,2,4.00
09/15/2005,18:27,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/15/2005,18:30,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/15/2005,18:32,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/15/2005,18:33,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,18:34,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,18:38,1234.00,1234.00,1234.00,1234.00,0,2,2.00
09/15/2005,18:40,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,18:44,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/15/2005,18:46,1234.00,1234.00,1234.00,1234.00,0,42,42.00
09/15/2005,18:48,1234.00,1234.00,1234.00,1234.00,0,14,14.00
09/15/2005,18:49,1234.00,1234.00,1234.00,1234.00,0,14,14.00
09/15/2005,18:50,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/15/2005,18:54,1234.25,1234.50,1234.25,1234.25,91,2,93.00
09/15/2005,18:55,1234.25,1234.25,1234.25,1234.25,0,10,10.00
09/15/2005,18:57,1234.25,1234.50,1234.25,1234.50,3,1,4.00
09/15/2005,18:59,1234.25,1234.50,1234.25,1234.50,2,1,3.00
09/15/2005,19:01,1234.25,1234.25,1234.00,1234.00,0,106,106.00
09/15/2005,19:03,1234.00,1234.00,1234.00,1234.00,0,10,10.00
09/15/2005,19:04,1234.25,1234.25,1234.25,1234.25,20,0,20.00
09/15/2005,19:06,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,19:07,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/15/2005,19:11,1234.25,1234.25,1234.25,1234.25,6,0,6.00
09/15/2005,19:12,1234.00,1234.00,1233.75,1233.75,0,75,75.00
09/15/2005,19:14,1234.00,1234.00,1234.00,1234.00,10,0,10.00
09/15/2005,19:15,1234.00,1234.00,1234.00,1234.00,22,0,22.00
09/15/2005,19:16,1234.00,1234.25,1234.00,1234.25,16,0,16.00
09/15/2005,19:17,1234.25,1234.25,1234.25,1234.25,36,0,36.00
09/15/2005,19:18,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/15/2005,19:19,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/15/2005,19:20,1234.25,1234.25,1234.25,1234.25,7,0,7.00
09/15/2005,19:22,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/15/2005,19:25,1234.25,1234.25,1234.25,1234.25,5,0,5.00
09/15/2005,19:26,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,19:28,1234.25,1234.25,1234.25,1234.25,7,0,7.00
09/15/2005,19:31,1234.00,1234.00,1234.00,1234.00,0,80,80.00
09/15/2005,19:34,1234.00,1234.00,1234.00,1234.00,0,8,8.00
09/15/2005,19:36,1234.00,1234.00,1234.00,1234.00,0,3,3.00
09/15/2005,19:37,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/15/2005,19:39,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,19:40,1234.00,1234.00,1234.00,1234.00,0,1,1.00
09/15/2005,19:41,1233.75,1233.75,1233.75,1233.75,0,10,10.00
09/15/2005,19:42,1233.75,1233.75,1233.75,1233.75,0,40,40.00
09/15/2005,19:48,1233.75,1233.75,1233.75,1233.75,0,29,29.00
09/15/2005,19:49,1233.75,1234.00,1233.75,1234.00,2,3,5.00
09/15/2005,19:52,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,19:55,1234.00,1234.00,1234.00,1234.00,2,0,2.00
09/15/2005,19:56,1234.00,1234.00,1234.00,1234.00,25,0,25.00
09/15/2005,19:57,1233.75,1233.75,1233.75,1233.75,0,3,3.00
09/15/2005,19:59,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,20:00,1233.75,1233.75,1233.75,1233.75,0,1,1.00
09/15/2005,20:01,1233.75,1233.75,1233.75,1233.75,0,4,4.00
09/15/2005,20:02,1234.00,1234.00,1233.75,1233.75,1,2,3.00
09/15/2005,20:03,1233.75,1233.75,1233.75,1233.75,0,3,3.00
09/15/2005,20:04,1233.75,1233.75,1233.75,1233.75,0,5,5.00
09/15/2005,20:06,1233.50,1233.50,1233.50,1233.50,0,8,8.00
09/15/2005,20:07,1233.50,1233.50,1233.50,1233.50,0,3,3.00
09/15/2005,20:08,1233.75,1233.75,1233.75,1233.75,8,0,8.00
09/15/2005,20:16,1233.75,1233.75,1233.75,1233.75,3,0,3.00
09/15/2005,20:18,1233.75,1233.75,1233.75,1233.75,3,0,3.00
09/15/2005,20:20,1233.75,1233.75,1233.75,1233.75,4,0,4.00
09/15/2005,20:27,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/15/2005,20:30,1233.75,1233.75,1233.75,1233.75,4,0,4.00
09/15/2005,20:31,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/15/2005,20:40,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/15/2005,20:41,1233.75,1233.75,1233.75,1233.75,1,0,1.00
09/15/2005,20:48,1233.75,1233.75,1233.50,1233.50,1,100,101.00
09/15/2005,21:00,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/15/2005,21:01,1233.50,1233.50,1233.50,1233.50,0,2,2.00
09/15/2005,21:03,1233.50,1233.50,1233.50,1233.50,0,2,2.00
09/15/2005,21:05,1233.75,1233.75,1233.50,1233.50,1,1,2.00
09/15/2005,21:07,1233.50,1233.50,1233.50,1233.50,0,1,1.00
09/15/2005,21:08,1233.50,1233.50,1233.50,1233.50,0,10,10.00
09/15/2005,21:10,1233.25,1233.25,1233.25,1233.25,0,264,264.00
09/15/2005,21:11,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/15/2005,21:12,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/15/2005,21:13,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/15/2005,21:14,1233.25,1233.25,1233.25,1233.25,3,0,3.00
09/15/2005,21:15,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/15/2005,21:17,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/15/2005,21:18,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/15/2005,21:19,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/15/2005,21:20,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/15/2005,21:21,1233.00,1233.00,1232.75,1232.75,0,179,179.00
09/15/2005,21:22,1232.75,1232.75,1232.75,1232.75,0,7,7.00
09/15/2005,21:23,1233.00,1233.00,1233.00,1233.00,40,0,40.00
09/15/2005,21:25,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/15/2005,21:28,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/15/2005,21:29,1232.75,1233.00,1232.75,1233.00,13,1,14.00
09/15/2005,21:32,1233.00,1233.00,1233.00,1233.00,6,0,6.00
09/15/2005,21:33,1233.00,1233.00,1233.00,1233.00,9,0,9.00
09/15/2005,21:34,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/15/2005,21:35,1233.00,1233.00,1233.00,1233.00,5,0,5.00
09/15/2005,21:39,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/15/2005,21:40,1233.00,1233.00,1233.00,1233.00,5,0,5.00
09/15/2005,21:41,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/15/2005,21:42,1233.00,1233.00,1233.00,1233.00,5,0,5.00
09/15/2005,21:43,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/15/2005,21:47,1233.00,1233.50,1233.00,1233.50,43,0,43.00
09/15/2005,21:49,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,21:52,1233.50,1233.50,1233.50,1233.50,5,0,5.00
09/15/2005,21:53,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,21:55,1233.50,1233.50,1233.50,1233.50,10,0,10.00
09/15/2005,21:56,1233.50,1233.50,1233.25,1233.25,4,6,10.00
09/15/2005,21:57,1233.50,1233.50,1233.50,1233.50,9,0,9.00
09/15/2005,22:02,1233.25,1233.25,1233.00,1233.00,0,4,4.00
09/15/2005,22:05,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/15/2005,22:11,1233.50,1233.50,1233.25,1233.25,1,17,18.00
09/15/2005,22:20,1233.25,1233.25,1233.25,1233.25,0,130,130.00
09/15/2005,22:27,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,22:32,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/15/2005,22:33,1233.25,1233.25,1233.25,1233.25,0,74,74.00
09/15/2005,22:34,1233.25,1233.25,1233.25,1233.25,0,20,20.00
09/15/2005,22:36,1233.25,1233.25,1233.25,1233.25,0,20,20.00
09/15/2005,22:50,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,22:51,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,22:53,1233.25,1233.25,1233.25,1233.25,0,25,25.00
09/15/2005,22:54,1233.25,1233.25,1233.25,1233.25,0,9,9.00
09/15/2005,22:55,1233.25,1233.25,1233.25,1233.25,0,3,3.00
09/15/2005,22:56,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/15/2005,22:57,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/15/2005,23:03,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,23:05,1233.50,1233.50,1233.50,1233.50,20,0,20.00
09/15/2005,23:11,1233.50,1233.50,1233.50,1233.50,37,0,37.00
09/15/2005,23:12,1233.50,1233.50,1233.50,1233.50,4,0,4.00
09/15/2005,23:14,1233.50,1233.50,1233.50,1233.50,3,0,3.00
09/15/2005,23:15,1233.50,1233.50,1233.50,1233.50,8,0,8.00
09/15/2005,23:16,1233.50,1233.50,1233.50,1233.50,7,0,7.00
09/15/2005,23:21,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,23:26,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/15/2005,23:27,1233.50,1233.50,1233.50,1233.50,9,0,9.00
09/15/2005,23:28,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/15/2005,23:34,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,23:36,1233.50,1233.50,1233.50,1233.50,1,0,1.00
09/15/2005,23:42,1233.75,1233.75,1233.75,1233.75,18,0,18.00
09/15/2005,23:44,1233.75,1233.75,1233.75,1233.75,2,0,2.00
09/15/2005,23:49,1234.00,1234.00,1234.00,1234.00,3,0,3.00
09/15/2005,23:50,1234.00,1234.25,1234.00,1234.25,137,0,137.00
09/15/2005,23:51,1234.25,1234.25,1234.25,1234.25,2,0,2.00
09/15/2005,23:52,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,23:53,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/15/2005,23:58,1234.25,1234.25,1234.25,1234.25,1,0,1.00
09/16/2005,00:00,1234.25,1234.25,1234.25,1234.25,4,0,4.00
09/16/2005,00:01,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/16/2005,00:03,1234.50,1234.50,1234.50,1234.50,3,0,3.00
09/16/2005,00:05,1234.50,1234.50,1234.50,1234.50,2,0,2.00
09/16/2005,00:07,1234.25,1234.25,1234.25,1234.25,0,12,12.00
09/16/2005,00:08,1234.25,1234.25,1234.25,1234.25,0,1,1.00
09/16/2005,00:15,1234.25,1234.25,1234.25,1234.25,0,4,4.00
09/16/2005,00:20,1234.50,1234.50,1234.50,1234.50,1,0,1.00
09/16/2005,00:22,1234.50,1234.50,1234.50,1234.50,123,0,123.00
09/16/2005,00:23,1234.50,1234.50,1234.50,1234.50,5,0,5.00
09/16/2005,00:24,1234.75,1234.75,1234.75,1234.75,17,0,17.00
09/16/2005,00:26,1234.75,1234.75,1234.50,1234.50,1,19,20.00
09/16/2005,00:28,1234.50,1234.50,1234.50,1234.50,0,32,32.00
09/16/2005,00:29,1234.50,1234.75,1234.50,1234.75,100,1,101.00
09/16/2005,00:30,1234.75,1235.00,1234.75,1235.00,288,0,288.00
09/16/2005,00:31,1235.00,1235.00,1234.75,1235.00,2,9,11.00
09/16/2005,00:34,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/16/2005,00:35,1235.00,1235.00,1235.00,1235.00,10,0,10.00
09/16/2005,00:37,1234.75,1234.75,1234.75,1234.75,0,8,8.00
09/16/2005,00:39,1234.75,1234.75,1234.75,1234.75,0,5,5.00
09/16/2005,00:41,1235.00,1235.00,1235.00,1235.00,57,0,57.00
09/16/2005,00:42,1235.00,1235.00,1235.00,1235.00,1,0,1.00
09/16/2005,00:43,1234.75,1234.75,1234.75,1234.75,0,18,18.00
09/16/2005,00:44,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/16/2005,00:45,1234.75,1234.75,1234.75,1234.75,0,1,1.00
09/16/2005,00:46,1235.00,1235.00,1235.00,1235.00,15,0,15.00
09/16/2005,00:47,1234.75,1235.00,1234.75,1235.00,1,11,12.00
09/16/2005,00:48,1235.00,1235.00,1235.00,1235.00,10,0,10.00
09/16/2005,00:56,1234.75,1234.75,1234.75,1234.75,0,5,5.00
09/16/2005,00:57,1234.75,1234.75,1234.75,1234.75,0,5,5.00
09/16/2005,01:01,1234.50,1234.50,1234.50,1234.50,0,53,53.00
09/16/2005,01:02,1234.50,1234.50,1234.50,1234.50,0,10,10.00
09/16/2005,01:03,1234.50,1234.75,1234.50,1234.75,1,4,5.00
09/16/2005,01:05,1234.50,1234.50,1234.50,1234.50,0,12,12.00
09/16/2005,01:07,1234.50,1234.75,1234.50,1234.75,50,14,64.00
09/16/2005,01:08,1234.75,1234.75,1234.75,1234.75,28,0,28.00
09/16/2005,01:10,1234.50,1234.50,1234.50,1234.50,0,2,2.00
09/16/2005,01:13,1234.75,1234.75,1234.75,1234.75,10,0,10.00
09/16/2005,01:17,1234.50,1234.50,1234.50,1234.50,0,98,98.00
09/16/2005,01:18,1234.50,1234.50,1234.50,1234.50,0,15,15.00
09/16/2005,01:19,1234.50,1234.50,1234.25,1234.25,0,5,5.00
09/16/2005,01:21,1234.50,1234.50,1234.50,1234.50,4,0,4.00
09/16/2005,01:22,1234.75,1234.75,1234.50,1234.50,6,13,19.00
09/16/2005,01:23,1234.50,1234.50,1234.50,1234.50,0,4,4.00
09/16/2005,01:24,1234.50,1234.50,1234.50,1234.50,0,12,12.00
09/16/2005,01:25,1234.50,1234.50,1234.50,1234.50,0,21,21.00
09/16/2005,01:26,1234.75,1234.75,1234.75,1234.75,3,0,3.00
09/16/2005,01:27,1234.75,1234.75,1234.75,1234.75,4,0,4.00
09/16/2005,01:28,1234.75,1234.75,1234.75,1234.75,2,0,2.00
09/16/2005,01:29,1234.75,1234.75,1234.75,1234.75,6,0,6.00
09/16/2005,01:34,1234.75,1234.75,1234.75,1234.75,3,0,3.00
09/16/2005,01:36,1234.75,1234.75,1234.50,1234.75,7,2,9.00
09/16/2005,01:37,1234.75,1234.75,1234.50,1234.75,22,1,23.00
09/16/2005,01:38,1234.75,1234.75,1234.75,1234.75,5,0,5.00
09/16/2005,01:42,1234.75,1234.75,1234.75,1234.75,14,0,14.00
09/16/2005,01:44,1234.50,1234.75,1234.50,1234.75,1,1,2.00
09/16/2005,01:49,1234.75,1234.75,1234.75,1234.75,10,0,10.00
09/16/2005,01:50,1234.75,1234.75,1234.50,1234.50,5,1,6.00
09/16/2005,01:51,1234.75,1234.75,1234.50,1234.50,2,40,42.00
09/16/2005,01:52,1234.50,1234.75,1234.50,1234.75,5,7,12.00
09/16/2005,01:53,1234.75,1234.75,1234.75,1234.75,25,0,25.00
09/16/2005,01:58,1234.75,1234.75,1234.75,1234.75,20,0,20.00
09/16/2005,01:59,1234.50,1234.50,1234.50,1234.50,0,1,1.00
09/16/2005,02:00,1234.75,1234.75,1234.75,1234.75,13,0,13.00
09/16/2005,02:01,1234.75,1234.75,1234.50,1234.50,9,6,15.00
09/16/2005,02:02,1234.75,1234.75,1234.75,1234.75,4,0,4.00
09/16/2005,02:04,1234.75,1234.75,1234.75,1234.75,15,0,15.00
09/16/2005,02:05,1235.00,1235.25,1235.00,1235.00,79,5,84.00
09/16/2005,02:06,1235.25,1235.50,1235.25,1235.50,123,0,123.00
09/16/2005,02:07,1235.50,1235.50,1235.50,1235.50,40,0,40.00
09/16/2005,02:08,1235.50,1235.50,1235.25,1235.25,1,1,2.00
09/16/2005,02:09,1235.50,1235.50,1235.50,1235.50,3,0,3.00
09/16/2005,02:11,1235.50,1235.50,1235.50,1235.50,61,0,61.00
09/16/2005,02:12,1235.50,1235.75,1235.50,1235.50,229,14,243.00
09/16/2005,02:13,1235.75,1235.75,1235.50,1235.75,351,4,355.00
09/16/2005,02:14,1235.75,1235.75,1235.50,1235.50,1,1,2.00
09/16/2005,02:15,1235.50,1235.75,1235.50,1235.50,5,54,59.00
09/16/2005,02:16,1235.50,1235.50,1235.50,1235.50,0,54,54.00
09/16/2005,02:17,1235.50,1235.50,1235.50,1235.50,0,41,41.00
09/16/2005,02:18,1235.50,1235.50,1235.50,1235.50,0,5,5.00
09/16/2005,02:19,1235.50,1235.50,1235.50,1235.50,0,5,5.00
09/16/2005,02:21,1235.50,1235.50,1235.50,1235.50,0,5,5.00
09/16/2005,02:22,1235.25,1235.50,1235.25,1235.50,51,3,54.00
09/16/2005,02:23,1235.50,1235.50,1235.25,1235.25,15,72,87.00
09/16/2005,02:24,1235.25,1235.50,1235.25,1235.25,5,59,64.00
09/16/2005,02:25,1235.00,1235.00,1234.75,1235.00,5,126,131.00
09/16/2005,02:26,1235.00,1235.25,1235.00,1235.00,26,7,33.00
09/16/2005,02:27,1235.00,1235.00,1235.00,1235.00,0,103,103.00
09/16/2005,02:28,1235.00,1235.00,1235.00,1235.00,0,8,8.00
09/16/2005,02:29,1235.00,1235.00,1235.00,1235.00,0,97,97.00
09/16/2005,02:30,1235.00,1235.25,1235.00,1235.00,5,171,176.00
09/16/2005,02:31,1235.00,1235.00,1235.00,1235.00,0,53,53.00
09/16/2005,02:32,1234.75,1235.00,1234.75,1235.00,35,1,36.00
09/16/2005,02:33,1235.00,1235.00,1235.00,1235.00,22,0,22.00
09/16/2005,02:34,1235.00,1235.00,1235.00,1235.00,15,0,15.00
09/16/2005,02:35,1235.25,1235.25,1235.00,1235.00,5,35,40.00
09/16/2005,02:36,1235.00,1235.00,1234.75,1235.00,5,86,91.00
09/16/2005,02:38,1235.00,1235.00,1235.00,1235.00,5,0,5.00
09/16/2005,02:39,1235.00,1235.00,1235.00,1235.00,6,0,6.00
09/16/2005,02:40,1235.00,1235.00,1235.00,1235.00,54,0,54.00
09/16/2005,02:41,1235.25,1235.25,1235.00,1235.25,6,1,7.00
09/16/2005,02:43,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/16/2005,02:44,1235.25,1235.25,1235.25,1235.25,7,0,7.00
09/16/2005,02:45,1235.25,1235.25,1235.25,1235.25,2,0,2.00
09/16/2005,02:46,1235.25,1235.50,1235.00,1235.25,123,12,135.00
09/16/2005,02:47,1235.50,1235.50,1235.50,1235.50,6,0,6.00
09/16/2005,02:48,1235.25,1235.50,1235.25,1235.50,5,20,25.00
09/16/2005,02:49,1235.50,1235.50,1235.25,1235.25,5,2,7.00
09/16/2005,02:50,1235.25,1235.50,1235.25,1235.50,6,51,57.00
09/16/2005,02:51,1235.50,1235.50,1235.50,1235.50,3,0,3.00
09/16/2005,02:52,1235.50,1235.50,1235.50,1235.50,5,0,5.00
09/16/2005,02:53,1235.50,1235.50,1235.50,1235.50,126,0,126.00
09/16/2005,02:54,1235.25,1235.25,1235.25,1235.25,0,21,21.00
09/16/2005,02:55,1235.50,1235.50,1235.50,1235.50,10,0,10.00
09/16/2005,02:56,1235.50,1235.50,1235.50,1235.50,8,0,8.00
09/16/2005,02:57,1235.50,1235.50,1235.25,1235.25,3,63,66.00
09/16/2005,02:58,1235.00,1235.25,1235.00,1235.00,5,7,12.00
09/16/2005,02:59,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/16/2005,03:00,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/16/2005,03:02,1235.00,1235.25,1235.00,1235.25,5,5,10.00
09/16/2005,03:03,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/16/2005,03:04,1235.00,1235.00,1235.00,1235.00,0,16,16.00
09/16/2005,03:05,1235.00,1235.25,1235.00,1235.25,5,25,30.00
09/16/2005,03:06,1235.00,1235.00,1235.00,1235.00,0,9,9.00
09/16/2005,03:07,1235.00,1235.00,1235.00,1235.00,0,117,117.00
09/16/2005,03:09,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/16/2005,03:10,1235.25,1235.25,1235.25,1235.25,5,0,5.00
09/16/2005,03:12,1235.25,1235.75,1235.25,1235.50,176,80,256.00
09/16/2005,03:13,1235.50,1235.50,1235.50,1235.50,0,17,17.00
09/16/2005,03:14,1235.50,1235.50,1235.50,1235.50,0,82,82.00
09/16/2005,03:15,1235.75,1235.75,1235.25,1235.50,15,30,45.00
09/16/2005,03:16,1235.50,1235.50,1235.50,1235.50,5,0,5.00
09/16/2005,03:18,1235.50,1235.75,1235.50,1235.75,72,0,72.00
09/16/2005,03:19,1235.75,1235.75,1235.75,1235.75,5,0,5.00
09/16/2005,03:20,1235.75,1235.75,1235.75,1235.75,25,0,25.00
09/16/2005,03:21,1235.75,1236.00,1235.75,1235.75,71,26,97.00
09/16/2005,03:22,1236.00,1236.00,1235.75,1235.75,11,33,44.00
09/16/2005,03:23,1235.75,1236.00,1235.75,1235.75,2,82,84.00
09/16/2005,03:24,1236.00,1236.00,1235.75,1235.75,5,25,30.00
09/16/2005,03:25,1235.75,1235.75,1235.50,1235.75,26,2,28.00
09/16/2005,03:26,1235.75,1236.00,1235.75,1236.00,2,0,2.00
09/16/2005,03:27,1236.00,1236.00,1235.75,1235.75,5,12,17.00
09/16/2005,03:28,1235.75,1236.00,1235.75,1235.75,5,88,93.00
09/16/2005,03:29,1235.50,1235.75,1235.50,1235.50,5,79,84.00
09/16/2005,03:30,1235.75,1235.75,1235.75,1235.75,4,0,4.00
09/16/2005,03:31,1235.75,1235.75,1235.75,1235.75,5,0,5.00
09/16/2005,03:33,1235.75,1235.75,1235.75,1235.75,5,0,5.00
09/16/2005,03:34,1235.75,1235.75,1235.75,1235.75,5,0,5.00
09/16/2005,03:35,1235.75,1235.75,1235.75,1235.75,5,0,5.00
09/16/2005,03:36,1235.75,1236.00,1235.75,1236.00,88,0,88.00
09/16/2005,03:37,1235.75,1236.00,1235.75,1236.00,80,2,82.00
09/16/2005,03:38,1236.00,1236.00,1236.00,1236.00,15,0,15.00
09/16/2005,03:39,1235.75,1236.00,1235.75,1236.00,5,4,9.00
09/16/2005,03:40,1235.75,1235.75,1235.75,1235.75,0,46,46.00
09/16/2005,03:41,1236.00,1236.00,1236.00,1236.00,7,0,7.00
09/16/2005,03:42,1236.00,1236.25,1235.75,1236.00,223,16,239.00
09/16/2005,03:43,1236.25,1236.25,1236.00,1236.25,6,7,13.00
09/16/2005,03:44,1236.25,1236.25,1236.00,1236.25,10,63,73.00
09/16/2005,03:45,1236.00,1236.00,1235.75,1235.75,0,2,2.00
09/16/2005,03:46,1236.00,1236.00,1236.00,1236.00,6,0,6.00
09/16/2005,03:47,1236.00,1236.25,1236.00,1236.00,74,123,197.00
09/16/2005,03:49,1236.25,1236.25,1236.25,1236.25,5,0,5.00
09/16/2005,03:50,1236.25,1236.50,1236.25,1236.25,130,30,160.00
09/16/2005,03:51,1236.25,1236.50,1236.25,1236.50,7,24,31.00
09/16/2005,03:52,1236.50,1236.50,1236.50,1236.50,60,0,60.00
09/16/2005,03:53,1236.50,1236.50,1236.00,1236.00,1,168,169.00
09/16/2005,03:54,1236.25,1236.25,1236.25,1236.25,70,0,70.00
09/16/2005,03:55,1236.25,1236.50,1236.25,1236.25,25,45,70.00
09/16/2005,03:56,1236.25,1236.25,1236.25,1236.25,0,20,20.00
09/16/2005,03:57,1236.25,1236.25,1236.25,1236.25,0,12,12.00
09/16/2005,03:58,1236.25,1236.25,1236.25,1236.25,0,5,5.00
09/16/2005,03:59,1236.25,1236.25,1236.25,1236.25,0,5,5.00
09/16/2005,04:00,1236.00,1236.00,1236.00,1236.00,0,2,2.00
09/16/2005,04:01,1236.25,1236.50,1236.25,1236.50,106,0,106.00
09/16/2005,04:02,1236.50,1236.75,1236.50,1236.50,213,6,219.00
09/16/2005,04:03,1236.75,1236.75,1236.50,1236.75,145,8,153.00
09/16/2005,04:04,1236.75,1237.00,1236.75,1236.75,108,112,220.00
09/16/2005,04:05,1237.00,1237.00,1236.75,1236.75,6,60,66.00
09/16/2005,04:06,1236.75,1237.00,1236.75,1237.00,24,8,32.00
09/16/2005,04:07,1237.00,1237.00,1236.75,1236.75,4,13,17.00
09/16/2005,04:08,1237.00,1237.00,1236.75,1236.75,4,401,405.00
09/16/2005,04:09,1236.75,1237.00,1236.75,1236.75,5,40,45.00
09/16/2005,04:10,1236.75,1237.00,1236.75,1236.75,102,16,118.00
09/16/2005,04:11,1236.75,1237.00,1236.75,1236.75,4,2,6.00
09/16/2005,04:12,1236.75,1237.00,1236.50,1236.50,28,154,182.00
09/16/2005,04:13,1236.75,1237.00,1236.75,1236.75,14,67,81.00
09/16/2005,04:14,1236.75,1236.75,1236.75,1236.75,0,19,19.00
09/16/2005,04:15,1236.75,1237.25,1236.75,1237.00,303,251,554.00
09/16/2005,04:16,1237.25,1237.25,1237.00,1237.00,71,29,100.00
09/16/2005,04:17,1237.00,1237.00,1237.00,1237.00,0,81,81.00
09/16/2005,04:18,1237.00,1237.00,1236.50,1236.75,40,69,109.00
09/16/2005,04:19,1236.50,1236.50,1236.50,1236.50,0,1,1.00
09/16/2005,04:20,1236.75,1236.75,1236.75,1236.75,16,0,16.00
09/16/2005,04:21,1236.75,1237.00,1236.75,1237.00,127,0,127.00
09/16/2005,04:22,1237.00,1237.25,1236.75,1237.25,92,24,116.00
09/16/2005,04:23,1237.00,1237.25,1237.00,1237.25,49,123,172.00
09/16/2005,04:24,1237.25,1237.25,1237.00,1237.25,20,1,21.00
09/16/2005,04:25,1237.25,1237.50,1237.00,1237.25,193,15,208.00
09/16/2005,04:26,1237.50,1237.75,1237.50,1237.50,133,73,206.00
09/16/2005,04:27,1237.50,1237.50,1237.25,1237.50,25,4,29.00
09/16/2005,04:29,1237.50,1237.75,1237.50,1237.50,177,31,208.00
09/16/2005,04:30,1237.50,1237.50,1237.50,1237.50,0,55,55.00
09/16/2005,04:31,1237.50,1237.50,1237.50,1237.50,0,5,5.00
09/16/2005,04:32,1237.50,1237.75,1237.50,1237.50,1,85,86.00
09/16/2005,04:33,1237.50,1237.50,1237.50,1237.50,0,72,72.00
09/16/2005,04:34,1237.50,1238.00,1237.50,1238.00,154,1,155.00
09/16/2005,04:35,1238.00,1238.00,1237.75,1237.75,328,70,398.00
09/16/2005,04:36,1237.75,1237.75,1237.75,1237.75,0,124,124.00
09/16/2005,04:37,1237.75,1237.75,1237.50,1237.50,0,170,170.00
09/16/2005,04:38,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/16/2005,04:39,1237.50,1237.75,1237.50,1237.75,69,6,75.00
09/16/2005,04:40,1237.75,1237.75,1237.75,1237.75,62,0,62.00
09/16/2005,04:41,1238.00,1238.00,1237.75,1237.75,130,24,154.00
09/16/2005,04:42,1237.75,1237.75,1237.75,1237.75,0,71,71.00
09/16/2005,04:43,1237.75,1237.75,1237.75,1237.75,0,43,43.00
09/16/2005,04:44,1237.50,1237.50,1237.50,1237.50,0,25,25.00
09/16/2005,04:45,1237.50,1237.75,1237.50,1237.75,44,2,46.00
09/16/2005,04:46,1237.75,1237.75,1237.75,1237.75,81,0,81.00
09/16/2005,04:47,1237.75,1237.75,1237.75,1237.75,62,0,62.00
09/16/2005,04:48,1237.75,1237.75,1237.75,1237.75,68,0,68.00
09/16/2005,04:49,1237.75,1237.75,1237.75,1237.75,13,0,13.00
09/16/2005,04:50,1237.75,1237.75,1237.75,1237.75,17,0,17.00
09/16/2005,04:51,1237.75,1238.25,1237.75,1238.00,355,82,437.00
09/16/2005,04:52,1238.00,1238.25,1238.00,1238.00,110,10,120.00
09/16/2005,04:53,1238.00,1238.00,1237.50,1237.75,221,170,391.00
09/16/2005,04:54,1237.50,1237.75,1237.50,1237.50,26,72,98.00
09/16/2005,04:55,1237.75,1237.75,1237.75,1237.75,6,0,6.00
09/16/2005,04:56,1237.50,1237.50,1237.50,1237.50,0,26,26.00
09/16/2005,04:57,1237.50,1237.50,1237.50,1237.50,0,49,49.00
09/16/2005,04:58,1237.25,1237.50,1237.25,1237.50,8,2,10.00
09/16/2005,04:59,1237.25,1237.50,1237.25,1237.25,5,55,60.00
09/16/2005,05:00,1237.50,1237.50,1237.50,1237.50,50,0,50.00
09/16/2005,05:01,1237.25,1237.25,1237.25,1237.25,0,55,55.00
09/16/2005,05:02,1237.25,1237.25,1237.25,1237.25,0,54,54.00
09/16/2005,05:03,1237.50,1237.50,1237.00,1237.00,6,62,68.00
09/16/2005,05:04,1237.25,1237.25,1237.25,1237.25,12,0,12.00
09/16/2005,05:05,1237.25,1237.25,1237.00,1237.00,22,1,23.00
09/16/2005,05:06,1237.25,1237.50,1237.00,1237.25,44,5,49.00
09/16/2005,05:07,1237.25,1237.50,1237.25,1237.25,1,34,35.00
09/16/2005,05:08,1237.25,1237.25,1237.25,1237.25,0,5,5.00
09/16/2005,05:09,1237.25,1237.25,1237.00,1237.25,4,8,12.00
09/16/2005,05:10,1237.25,1237.50,1237.25,1237.50,12,0,12.00
09/16/2005,05:11,1237.50,1237.50,1237.25,1237.25,1,10,11.00
09/16/2005,05:12,1237.50,1237.50,1237.25,1237.25,1,3,4.00
09/16/2005,05:13,1237.25,1237.50,1237.25,1237.50,86,5,91.00
09/16/2005,05:14,1237.50,1237.50,1237.50,1237.50,30,0,30.00
09/16/2005,05:15,1237.25,1237.75,1237.25,1237.50,117,31,148.00
09/16/2005,05:16,1237.50,1237.75,1237.50,1237.50,1,106,107.00
09/16/2005,05:17,1237.25,1237.75,1237.25,1237.50,105,216,321.00
09/16/2005,05:18,1237.50,1237.75,1237.50,1237.75,1,70,71.00
09/16/2005,05:19,1237.50,1237.75,1237.50,1237.75,6,1,7.00
09/16/2005,05:20,1237.50,1237.50,1237.50,1237.50,0,4,4.00
09/16/2005,05:21,1237.50,1237.50,1237.50,1237.50,0,4,4.00
09/16/2005,05:22,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/16/2005,05:23,1237.75,1237.75,1237.75,1237.75,5,0,5.00
09/16/2005,05:24,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/16/2005,05:25,1237.50,1237.50,1237.50,1237.50,0,127,127.00
09/16/2005,05:26,1237.25,1237.75,1237.25,1237.75,28,5,33.00
09/16/2005,05:28,1237.50,1237.75,1237.50,1237.50,1,41,42.00
09/16/2005,05:29,1237.50,1237.75,1237.50,1237.50,6,36,42.00
09/16/2005,05:30,1237.50,1237.75,1237.25,1237.50,130,86,216.00
09/16/2005,05:31,1237.50,1237.75,1237.50,1237.50,3,27,30.00
09/16/2005,05:32,1237.75,1237.75,1237.75,1237.75,10,0,10.00
09/16/2005,05:33,1237.50,1237.50,1237.50,1237.50,0,5,5.00
09/16/2005,05:34,1237.50,1237.50,1237.50,1237.50,0,101,101.00
09/16/2005,05:36,1237.50,1237.75,1237.50,1237.75,1,4,5.00
09/16/2005,05:37,1237.50,1237.50,1237.25,1237.25,0,44,44.00
09/16/2005,05:38,1237.50,1237.75,1237.50,1237.75,61,0,61.00
09/16/2005,05:39,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/16/2005,05:40,1237.25,1237.50,1237.25,1237.50,66,169,235.00
09/16/2005,05:41,1237.50,1237.50,1237.50,1237.50,128,0,128.00
09/16/2005,05:42,1237.50,1237.50,1237.50,1237.50,20,0,20.00
09/16/2005,05:43,1237.75,1238.00,1237.75,1237.75,133,8,141.00
09/16/2005,05:44,1237.50,1237.75,1237.50,1237.75,5,16,21.00
09/16/2005,05:45,1237.50,1237.75,1237.50,1237.75,5,1,6.00
09/16/2005,05:46,1237.75,1238.00,1237.75,1238.00,263,71,334.00
09/16/2005,05:47,1237.75,1238.00,1237.75,1237.75,7,35,42.00
09/16/2005,05:49,1237.75,1237.75,1237.50,1237.75,6,2,8.00
09/16/2005,05:50,1237.50,1237.50,1237.50,1237.50,0,5,5.00
09/16/2005,05:51,1237.50,1237.75,1237.50,1237.75,7,9,16.00
09/16/2005,05:52,1237.75,1237.75,1237.50,1237.50,6,5,11.00
09/16/2005,05:53,1237.75,1238.00,1237.75,1238.00,28,0,28.00
09/16/2005,05:54,1237.75,1238.00,1237.75,1237.75,9,44,53.00
09/16/2005,05:55,1237.75,1237.75,1237.75,1237.75,0,132,132.00
09/16/2005,05:56,1237.75,1237.75,1237.75,1237.75,0,13,13.00
09/16/2005,05:57,1237.75,1237.75,1237.50,1237.75,11,6,17.00
09/16/2005,05:59,1237.75,1238.00,1237.75,1237.75,61,9,70.00
09/16/2005,06:00,1237.75,1237.75,1237.50,1237.75,1,3,4.00
09/16/2005,06:01,1237.50,1237.75,1237.50,1237.75,27,1,28.00
09/16/2005,06:02,1237.75,1238.00,1237.75,1238.00,11,0,11.00
09/16/2005,06:03,1238.00,1238.25,1238.00,1238.00,146,75,221.00
09/16/2005,06:04,1238.00,1238.25,1238.00,1238.00,1,78,79.00
09/16/2005,06:05,1237.75,1237.75,1237.75,1237.75,0,47,47.00
09/16/2005,06:06,1237.75,1238.00,1237.50,1237.75,25,22,47.00
09/16/2005,06:07,1237.75,1237.75,1237.75,1237.75,6,0,6.00
09/16/2005,06:08,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/16/2005,06:09,1237.75,1237.75,1237.50,1237.50,5,10,15.00
09/16/2005,06:10,1237.50,1237.50,1237.50,1237.50,0,20,20.00
09/16/2005,06:11,1237.50,1237.75,1237.50,1237.50,6,8,14.00
09/16/2005,06:12,1237.50,1237.50,1237.50,1237.50,0,155,155.00
09/16/2005,06:13,1237.50,1237.50,1237.50,1237.50,0,20,20.00
09/16/2005,06:14,1237.25,1237.50,1237.25,1237.50,2,2,4.00
09/16/2005,06:15,1237.50,1237.75,1237.50,1237.50,339,2,341.00
09/16/2005,06:16,1237.75,1237.75,1237.50,1237.50,6,3,9.00
09/16/2005,06:17,1237.75,1237.75,1237.75,1237.75,2,0,2.00
09/16/2005,06:18,1237.50,1237.75,1237.50,1237.50,6,118,124.00
09/16/2005,06:19,1237.50,1237.75,1237.50,1237.75,254,6,260.00
09/16/2005,06:20,1237.75,1237.75,1237.50,1237.75,12,3,15.00
09/16/2005,06:21,1237.75,1237.75,1237.75,1237.75,73,0,73.00
09/16/2005,06:22,1237.75,1237.75,1237.50,1237.50,13,3,16.00
09/16/2005,06:23,1237.50,1237.75,1237.50,1237.50,45,56,101.00
09/16/2005,06:24,1237.50,1238.00,1237.50,1238.00,206,2,208.00
09/16/2005,06:25,1237.75,1237.75,1237.75,1237.75,0,15,15.00
09/16/2005,06:26,1237.75,1238.25,1237.75,1238.00,204,93,297.00
09/16/2005,06:27,1238.00,1238.00,1238.00,1238.00,0,35,35.00
09/16/2005,06:28,1238.00,1238.00,1238.00,1238.00,0,108,108.00
09/16/2005,06:29,1237.75,1238.00,1237.75,1238.00,214,85,299.00
09/16/2005,06:30,1238.00,1238.00,1238.00,1238.00,68,0,68.00
09/16/2005,06:31,1238.00,1238.25,1238.00,1238.00,67,15,82.00
09/16/2005,06:32,1238.00,1238.25,1238.00,1238.25,1,84,85.00
09/16/2005,06:33,1238.25,1238.25,1238.00,1238.00,13,121,134.00
09/16/2005,06:34,1238.25,1238.75,1238.00,1238.50,593,47,640.00
09/16/2005,06:35,1238.50,1239.00,1238.50,1238.75,463,208,671.00
09/16/2005,06:36,1238.75,1239.00,1238.50,1238.75,67,126,193.00
09/16/2005,06:37,1238.75,1239.25,1238.50,1239.00,371,182,553.00
09/16/2005,06:38,1239.00,1239.25,1238.75,1239.00,234,154,388.00
09/16/2005,06:39,1239.00,1239.75,1239.00,1239.50,570,250,820.00
09/16/2005,06:40,1239.50,1239.50,1239.25,1239.50,28,87,115.00
09/16/2005,06:41,1239.50,1239.50,1239.25,1239.50,85,33,118.00
09/16/2005,06:42,1239.50,1239.50,1239.25,1239.25,26,260,286.00
09/16/2005,06:43,1239.25,1239.50,1239.25,1239.25,5,137,142.00
09/16/2005,06:44,1239.25,1239.25,1239.00,1239.00,0,76,76.00
09/16/2005,06:45,1239.00,1239.25,1239.00,1239.25,228,7,235.00
09/16/2005,06:46,1239.00,1239.25,1239.00,1239.25,258,3,261.00
09/16/2005,06:47,1239.25,1239.25,1239.00,1239.25,32,7,39.00
09/16/2005,06:48,1239.00,1239.25,1239.00,1239.25,5,8,13.00
09/16/2005,06:49,1239.25,1239.50,1239.00,1239.25,143,558,701.00
09/16/2005,06:50,1239.00,1239.25,1239.00,1239.25,207,5,212.00
09/16/2005,06:51,1239.25,1239.25,1239.25,1239.25,17,0,17.00
09/16/2005,06:52,1239.25,1239.25,1239.00,1239.25,63,2,65.00
09/16/2005,06:53,1239.00,1239.00,1238.75,1238.75,50,368,418.00
09/16/2005,06:54,1238.75,1239.00,1238.75,1239.00,263,2,265.00
09/16/2005,06:55,1239.00,1239.25,1239.00,1239.00,14,58,72.00
09/16/2005,06:56,1238.75,1239.00,1238.75,1238.75,5,5,10.00
09/16/2005,06:57,1238.75,1238.75,1238.75,1238.75,0,13,13.00
09/16/2005,06:58,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/16/2005,06:59,1238.75,1239.00,1238.50,1238.75,127,430,557.00
09/16/2005,07:00,1238.75,1238.75,1238.50,1238.50,35,23,58.00
09/16/2005,07:01,1238.75,1238.75,1238.50,1238.75,11,3,14.00
09/16/2005,07:02,1238.50,1238.50,1238.50,1238.50,0,121,121.00
09/16/2005,07:03,1238.50,1238.75,1238.50,1238.75,32,2,34.00
09/16/2005,07:04,1238.75,1238.75,1238.50,1238.50,8,34,42.00
09/16/2005,07:05,1238.50,1238.50,1238.50,1238.50,0,247,247.00
09/16/2005,07:06,1238.50,1238.50,1238.50,1238.50,0,54,54.00
09/16/2005,07:07,1238.50,1238.50,1238.25,1238.50,5,108,113.00
09/16/2005,07:08,1238.50,1238.50,1238.25,1238.25,36,150,186.00
09/16/2005,07:09,1238.50,1238.50,1238.50,1238.50,89,0,89.00
09/16/2005,07:10,1238.50,1238.75,1238.50,1238.75,299,252,551.00
09/16/2005,07:11,1238.50,1238.75,1238.50,1238.75,103,2,105.00
09/16/2005,07:12,1238.75,1238.75,1238.50,1238.75,11,51,62.00
09/16/2005,07:13,1238.75,1238.75,1238.75,1238.75,16,0,16.00
09/16/2005,07:14,1238.75,1238.75,1238.25,1238.25,2,260,262.00
09/16/2005,07:15,1238.25,1238.50,1238.25,1238.50,40,1,41.00
09/16/2005,07:16,1238.25,1238.50,1238.25,1238.50,60,57,117.00
09/16/2005,07:17,1238.25,1238.50,1238.25,1238.50,13,10,23.00
09/16/2005,07:18,1238.25,1238.50,1238.25,1238.25,5,8,13.00
09/16/2005,07:19,1238.50,1238.50,1238.25,1238.25,9,454,463.00
09/16/2005,07:20,1238.25,1238.50,1238.25,1238.50,1,2,3.00
09/16/2005,07:21,1238.25,1238.50,1238.25,1238.25,35,10,45.00
09/16/2005,07:22,1238.25,1238.50,1238.25,1238.25,25,46,71.00
09/16/2005,07:23,1238.25,1238.50,1238.25,1238.25,6,3,9.00
09/16/2005,07:24,1238.25,1238.50,1238.25,1238.25,200,37,237.00
09/16/2005,07:26,1238.25,1238.50,1238.25,1238.25,13,3,16.00
09/16/2005,07:27,1238.25,1238.50,1238.25,1238.25,1,27,28.00
09/16/2005,07:28,1238.25,1238.50,1238.25,1238.50,357,4,361.00
09/16/2005,07:29,1238.25,1238.50,1238.25,1238.50,43,1,44.00
09/16/2005,07:30,1238.50,1238.50,1238.25,1238.50,137,1,138.00
09/16/2005,07:31,1238.25,1238.25,1238.25,1238.25,0,19,19.00
09/16/2005,07:32,1238.50,1238.50,1238.25,1238.25,15,3,18.00
09/16/2005,07:33,1238.50,1238.50,1238.25,1238.50,25,57,82.00
09/16/2005,07:34,1238.25,1238.50,1238.00,1238.00,5,158,163.00
09/16/2005,07:35,1238.25,1238.25,1238.00,1238.25,262,61,323.00
09/16/2005,07:36,1238.25,1238.25,1238.00,1238.25,173,1,174.00
09/16/2005,07:37,1238.25,1238.25,1238.00,1238.25,8,51,59.00
09/16/2005,07:38,1238.25,1238.25,1237.50,1237.75,170,618,788.00
09/16/2005,07:39,1237.75,1238.00,1237.50,1237.75,85,9,94.00
09/16/2005,07:40,1238.00,1238.00,1237.75,1238.00,6,2,8.00
09/16/2005,07:41,1237.75,1238.00,1237.75,1237.75,15,13,28.00
09/16/2005,07:42,1237.75,1237.75,1237.50,1237.50,17,247,264.00
09/16/2005,07:43,1237.50,1238.00,1237.50,1238.00,150,10,160.00
09/16/2005,07:44,1237.75,1238.00,1237.75,1237.75,58,87,145.00
09/16/2005,07:45,1238.00,1238.00,1237.50,1237.75,42,118,160.00
09/16/2005,07:46,1237.75,1237.75,1237.50,1237.75,55,1,56.00
09/16/2005,07:47,1237.75,1237.75,1237.50,1237.50,7,8,15.00
09/16/2005,07:48,1237.50,1237.75,1237.25,1237.50,72,545,617.00
09/16/2005,07:49,1237.50,1237.50,1237.25,1237.25,35,33,68.00
09/16/2005,07:50,1237.25,1237.75,1237.25,1237.75,137,50,187.00
09/16/2005,07:51,1237.50,1238.00,1237.25,1238.00,446,107,553.00
09/16/2005,07:52,1237.75,1238.00,1237.50,1237.50,2,262,264.00
09/16/2005,07:53,1237.75,1238.00,1237.75,1237.75,284,2,286.00
09/16/2005,07:54,1237.75,1237.75,1237.50,1237.50,0,210,210.00
09/16/2005,07:55,1237.75,1237.75,1237.50,1237.50,209,150,359.00
09/16/2005,07:56,1237.50,1237.75,1237.50,1237.75,5,50,55.00
09/16/2005,07:57,1237.75,1238.25,1237.75,1238.25,622,34,656.00
09/16/2005,07:58,1238.25,1238.25,1238.00,1238.25,111,301,412.00
09/16/2005,07:59,1238.00,1238.25,1238.00,1238.25,253,2,255.00
09/16/2005,08:00,1238.25,1238.25,1238.00,1238.00,202,202,404.00
09/16/2005,08:01,1238.25,1238.50,1238.25,1238.50,258,26,284.00
09/16/2005,08:02,1238.50,1239.00,1238.50,1238.75,906,9,915.00
09/16/2005,08:03,1239.00,1239.00,1238.75,1238.75,189,430,619.00
09/16/2005,08:04,1238.75,1238.75,1238.75,1238.75,0,309,309.00
09/16/2005,08:05,1238.75,1239.00,1238.75,1238.75,11,72,83.00
09/16/2005,08:06,1238.75,1239.00,1238.75,1239.00,448,4,452.00
09/16/2005,08:07,1239.00,1239.25,1239.00,1239.00,282,112,394.00
09/16/2005,08:08,1239.00,1239.25,1238.75,1239.25,289,90,379.00
09/16/2005,08:09,1239.25,1239.25,1238.75,1238.75,204,355,559.00
09/16/2005,08:10,1239.00,1239.00,1238.75,1238.75,5,10,15.00
09/16/2005,08:11,1239.00,1239.25,1238.75,1239.00,437,53,490.00
09/16/2005,08:12,1239.00,1239.00,1239.00,1239.00,0,59,59.00
09/16/2005,08:13,1239.00,1239.00,1238.75,1239.00,175,7,182.00
09/16/2005,08:14,1239.00,1239.25,1238.75,1239.00,234,694,928.00
09/16/2005,08:15,1239.25,1239.25,1239.00,1239.00,2,259,261.00
09/16/2005,08:16,1239.00,1239.00,1238.75,1239.00,22,107,129.00
09/16/2005,08:17,1239.00,1239.25,1239.00,1239.25,48,52,100.00
09/16/2005,08:18,1239.00,1239.25,1239.00,1239.25,8,86,94.00
09/16/2005,08:19,1239.25,1239.50,1239.00,1239.25,513,12,525.00
09/16/2005,08:20,1239.50,1239.50,1239.25,1239.50,473,12,485.00
09/16/2005,08:21,1239.25,1239.75,1239.25,1239.50,358,32,390.00
09/16/2005,08:22,1239.75,1239.75,1239.50,1239.75,147,34,181.00
09/16/2005,08:23,1239.75,1240.00,1239.25,1239.25,985,1173,2158.00
09/16/2005,08:24,1239.50,1239.75,1239.00,1239.00,315,392,707.00
09/16/2005,08:25,1239.25,1239.25,1239.00,1239.25,18,18,36.00
09/16/2005,08:26,1239.25,1239.50,1239.00,1239.25,802,128,930.00
09/16/2005,08:27,1239.25,1240.00,1239.00,1239.75,1422,269,1691.00
09/16/2005,08:28,1239.75,1240.50,1239.75,1239.75,1513,1313,2826.00
09/16/2005,08:29,1239.75,1240.00,1239.25,1239.50,1012,1968,2980.00
09/16/2005,08:30,1239.50,1240.00,1239.50,1239.50,1205,998,2203.00
09/16/2005,08:31,1239.75,1240.25,1239.50,1239.50,3299,4653,7952.00
09/16/2005,08:32,1239.75,1239.75,1239.00,1239.00,1953,2693,4646.00
09/16/2005,08:33,1239.25,1239.50,1238.50,1238.75,3312,4604,7916.00
09/16/2005,08:34,1238.75,1239.75,1238.50,1239.25,4000,1639,5639.00
09/16/2005,08:35,1239.50,1239.50,1239.25,1239.50,745,2509,3254.00
09/16/2005,08:36,1239.25,1239.75,1239.25,1239.50,2123,515,2638.00
09/16/2005,08:37,1239.50,1240.00,1239.50,1239.75,1636,2409,4045.00
09/16/2005,08:38,1239.75,1240.25,1239.50,1239.50,2193,669,2862.00
09/16/2005,08:39,1239.50,1239.75,1239.00,1239.00,740,2710,3450.00
09/16/2005,08:40,1239.00,1239.25,1238.75,1238.75,709,2528,3237.00
09/16/2005,08:41,1238.75,1239.00,1238.50,1238.50,1035,2030,3065.00
09/16/2005,08:42,1238.50,1238.75,1238.25,1238.50,3572,2457,6029.00
09/16/2005,08:43,1238.50,1238.50,1238.00,1238.25,1174,1835,3009.00
09/16/2005,08:44,1238.50,1238.75,1238.25,1238.50,647,1588,2235.00
09/16/2005,08:45,1238.25,1238.50,1238.00,1238.25,1625,1498,3123.00
09/16/2005,08:46,1238.50,1238.75,1238.25,1238.25,277,1329,1606.00
09/16/2005,08:47,1238.25,1238.50,1237.50,1238.00,7603,6731,14334.00
09/16/2005,08:48,1238.25,1238.75,1237.75,1238.00,3207,3663,6870.00
09/16/2005,08:49,1238.25,1238.50,1237.75,1237.75,1403,1777,3180.00
09/16/2005,08:50,1237.75,1238.00,1237.75,1237.75,542,1099,1641.00
09/16/2005,08:51,1237.75,1238.50,1237.50,1238.50,1154,1460,2614.00
09/16/2005,08:52,1238.50,1238.75,1237.75,1237.75,1606,3305,4911.00
09/16/2005,08:53,1237.75,1238.25,1237.50,1237.75,1400,2405,3805.00
09/16/2005,08:54,1237.75,1237.75,1236.50,1237.00,1836,6467,8303.00
09/16/2005,08:55,1237.00,1237.25,1236.25,1237.25,3221,2947,6168.00
09/16/2005,08:56,1237.25,1237.75,1237.00,1237.25,1568,1430,2998.00
09/16/2005,08:57,1237.25,1237.75,1237.00,1237.75,632,1297,1929.00
09/16/2005,08:58,1237.50,1238.50,1237.25,1238.25,2794,1170,3964.00
09/16/2005,08:59,1238.25,1238.50,1237.75,1237.75,193,1634,1827.00
09/16/2005,09:00,1238.00,1238.00,1237.50,1238.00,158,1169,1327.00
09/16/2005,09:01,1238.00,1238.50,1237.75,1238.00,1568,608,2176.00
09/16/2005,09:02,1238.00,1238.25,1237.25,1237.50,425,2778,3203.00
09/16/2005,09:03,1237.50,1237.75,1237.25,1237.50,1034,155,1189.00
09/16/2005,09:04,1237.50,1238.00,1237.50,1238.00,1944,1413,3357.00
09/16/2005,09:05,1238.00,1238.00,1237.75,1238.00,323,780,1103.00
09/16/2005,09:06,1237.75,1238.00,1237.50,1237.75,917,1915,2832.00
09/16/2005,09:07,1237.75,1238.50,1237.75,1238.25,1364,323,1687.00
09/16/2005,09:08,1238.25,1240.25,1238.25,1239.75,7398,3077,10475.00
09/16/2005,09:09,1239.75,1240.25,1239.50,1239.50,2967,2927,5894.00
09/16/2005,09:10,1239.50,1240.00,1239.50,1239.50,3389,1063,4452.00
09/16/2005,09:11,1239.75,1240.25,1239.25,1240.00,3025,1760,4785.00
09/16/2005,09:12,1240.00,1240.50,1239.75,1240.25,2666,1358,4024.00
09/16/2005,09:13,1240.25,1240.50,1240.00,1240.25,705,1531,2236.00
09/16/2005,09:14,1240.25,1240.75,1240.25,1240.50,4107,1156,5263.00
09/16/2005,09:15,1240.50,1240.75,1240.25,1240.25,1054,4311,5365.00
09/16/2005,09:16,1240.50,1240.50,1239.75,1240.00,949,2214,3163.00
09/16/2005,09:17,1239.75,1240.25,1239.75,1240.00,555,737,1292.00
09/16/2005,09:18,1240.00,1240.25,1239.75,1240.25,507,164,671.00
09/16/2005,09:19,1240.00,1240.25,1239.75,1239.75,779,1785,2564.00
09/16/2005,09:20,1239.75,1239.75,1239.50,1239.75,104,1938,2042.00
09/16/2005,09:21,1239.50,1239.75,1239.25,1239.75,1109,1305,2414.00
09/16/2005,09:22,1239.50,1239.75,1239.25,1239.25,470,1292,1762.00
09/16/2005,09:23,1239.50,1239.75,1239.25,1239.25,688,241,929.00
09/16/2005,09:24,1239.50,1240.00,1239.25,1239.25,1098,1599,2697.00
09/16/2005,09:25,1239.25,1239.50,1238.50,1238.50,956,4248,5204.00
09/16/2005,09:26,1238.50,1238.75,1238.00,1238.75,1009,2297,3306.00
09/16/2005,09:27,1238.50,1238.75,1238.50,1238.75,76,100,176.00
09/16/2005,09:28,1238.75,1239.25,1238.75,1239.00,1074,239,1313.00
09/16/2005,09:29,1239.25,1239.50,1238.75,1239.25,1181,2059,3240.00
09/16/2005,09:30,1239.25,1239.25,1238.75,1238.75,403,1284,1687.00
09/16/2005,09:31,1239.00,1239.25,1238.75,1239.00,859,298,1157.00
09/16/2005,09:32,1239.00,1239.00,1238.75,1239.00,900,541,1441.00
09/16/2005,09:33,1239.00,1239.00,1238.50,1238.75,281,1207,1488.00
09/16/2005,09:34,1238.50,1239.00,1238.50,1238.50,676,2273,2949.00
09/16/2005,09:35,1238.25,1238.75,1238.00,1238.25,1347,1820,3167.00
09/16/2005,09:36,1238.25,1238.25,1237.75,1238.00,1289,1342,2631.00
09/16/2005,09:37,1238.25,1238.75,1238.00,1238.50,1854,350,2204.00
09/16/2005,09:38,1238.50,1239.00,1238.50,1238.75,670,614,1284.00
09/16/2005,09:39,1238.75,1239.50,1238.75,1239.50,2378,1600,3978.00
09/16/2005,09:40,1239.25,1239.50,1239.00,1239.25,689,201,890.00
09/16/2005,09:41,1239.50,1239.50,1239.00,1239.25,1066,574,1640.00
09/16/2005,09:42,1239.25,1239.25,1238.75,1239.00,85,939,1024.00
09/16/2005,09:43,1238.75,1239.00,1238.50,1238.75,71,1256,1327.00
09/16/2005,09:44,1238.75,1239.50,1238.75,1239.50,1913,1117,3030.00
09/16/2005,09:45,1239.25,1239.75,1239.25,1239.25,1447,936,2383.00
09/16/2005,09:46,1239.25,1239.50,1239.00,1239.25,411,586,997.00
09/16/2005,09:47,1239.50,1239.50,1239.25,1239.50,1123,91,1214.00
09/16/2005,09:48,1239.25,1239.50,1239.00,1239.25,545,928,1473.00
09/16/2005,09:49,1239.25,1239.50,1239.00,1239.00,766,275,1041.00
09/16/2005,09:50,1239.00,1239.50,1239.00,1239.00,163,288,451.00
09/16/2005,09:51,1239.00,1239.75,1239.00,1239.25,1172,855,2027.00
09/16/2005,09:52,1239.25,1239.50,1239.00,1239.00,7,868,875.00
09/16/2005,09:53,1239.00,1239.75,1238.75,1239.50,1119,353,1472.00
09/16/2005,09:54,1239.50,1239.75,1239.25,1239.50,316,1167,1483.00
09/16/2005,09:55,1239.50,1239.75,1239.50,1239.50,12,146,158.00
09/16/2005,09:56,1239.50,1239.50,1239.25,1239.25,381,610,991.00
09/16/2005,09:57,1239.25,1239.75,1239.25,1239.50,942,574,1516.00
09/16/2005,09:58,1239.50,1239.50,1239.25,1239.25,18,302,320.00
09/16/2005,09:59,1239.25,1239.50,1238.75,1238.75,233,2040,2273.00
09/16/2005,10:00,1238.75,1239.00,1238.25,1238.50,772,3083,3855.00
09/16/2005,10:01,1238.50,1239.00,1238.00,1238.00,411,1563,1974.00
09/16/2005,10:02,1238.25,1238.50,1238.00,1238.25,702,533,1235.00
09/16/2005,10:03,1238.25,1238.25,1237.25,1237.75,861,4075,4936.00
09/16/2005,10:04,1237.75,1237.75,1237.25,1237.50,804,1121,1925.00
09/16/2005,10:05,1237.25,1237.75,1237.00,1237.25,1182,2938,4120.00
09/16/2005,10:06,1237.00,1237.75,1237.00,1237.75,1593,499,2092.00
09/16/2005,10:07,1237.50,1238.00,1237.25,1238.00,1404,926,2330.00
09/16/2005,10:08,1238.00,1238.00,1237.50,1237.75,400,850,1250.00
09/16/2005,10:09,1237.75,1238.25,1237.50,1237.50,449,769,1218.00
09/16/2005,10:10,1237.75,1238.00,1237.50,1237.75,195,91,286.00
09/16/2005,10:11,1238.00,1238.25,1237.75,1238.00,371,272,643.00
09/16/2005,10:12,1238.00,1238.00,1237.25,1237.50,441,1010,1451.00
09/16/2005,10:13,1237.50,1237.75,1237.50,1237.50,28,85,113.00
09/16/2005,10:14,1237.75,1238.25,1237.75,1238.00,1011,20,1031.00
09/16/2005,10:15,1238.00,1238.25,1238.00,1238.00,150,79,229.00
09/16/2005,10:16,1238.00,1238.50,1237.75,1238.50,579,152,731.00
09/16/2005,10:17,1238.50,1239.00,1238.00,1238.75,1370,949,2319.00
09/16/2005,10:18,1238.75,1239.00,1238.50,1238.50,1302,1702,3004.00
09/16/2005,10:19,1238.75,1239.00,1238.25,1238.50,735,778,1513.00
09/16/2005,10:20,1238.50,1238.75,1238.25,1238.75,506,332,838.00
09/16/2005,10:21,1238.50,1238.75,1238.00,1238.25,517,1176,1693.00
09/16/2005,10:22,1238.25,1238.50,1238.25,1238.25,37,345,382.00
09/16/2005,10:23,1238.50,1238.50,1238.25,1238.25,72,594,666.00
09/16/2005,10:24,1238.25,1238.50,1238.00,1238.25,433,37,470.00
09/16/2005,10:25,1238.50,1238.50,1238.25,1238.50,56,314,370.00
09/16/2005,10:26,1238.25,1239.00,1238.25,1239.00,1924,25,1949.00
09/16/2005,10:27,1239.00,1239.00,1238.50,1238.50,152,386,538.00
09/16/2005,10:28,1238.75,1239.25,1238.50,1239.00,851,617,1468.00
09/16/2005,10:29,1238.75,1239.00,1238.50,1238.75,149,172,321.00
09/16/2005,10:30,1239.00,1239.00,1238.50,1238.75,176,357,533.00
09/16/2005,10:31,1238.75,1238.75,1238.25,1238.50,451,963,1414.00
09/16/2005,10:32,1238.50,1238.75,1238.25,1238.25,499,311,810.00
09/16/2005,10:33,1238.50,1238.50,1238.25,1238.50,12,15,27.00
09/16/2005,10:34,1238.25,1238.75,1238.25,1238.50,341,165,506.00
09/16/2005,10:35,1238.50,1238.50,1237.75,1238.00,812,2508,3320.00
09/16/2005,10:36,1237.75,1238.25,1237.75,1238.00,493,103,596.00
09/16/2005,10:37,1238.00,1238.25,1237.75,1238.25,269,491,760.00
09/16/2005,10:38,1238.25,1238.25,1237.50,1237.75,237,563,800.00
09/16/2005,10:39,1237.75,1238.00,1237.75,1237.75,22,408,430.00
09/16/2005,10:40,1238.00,1238.50,1237.75,1238.25,1116,107,1223.00
09/16/2005,10:41,1238.25,1239.00,1238.00,1238.75,1808,397,2205.00
09/16/2005,10:42,1239.00,1239.25,1238.75,1239.00,1248,562,1810.00
09/16/2005,10:43,1238.75,1239.25,1238.75,1238.75,1437,467,1904.00
09/16/2005,10:44,1238.75,1239.25,1238.75,1238.75,378,657,1035.00
09/16/2005,10:45,1238.75,1239.00,1238.75,1238.75,3,283,286.00
09/16/2005,10:46,1238.75,1239.25,1238.50,1239.00,929,410,1339.00
09/16/2005,10:47,1239.00,1239.25,1238.75,1238.75,326,767,1093.00
09/16/2005,10:48,1238.75,1239.00,1238.25,1238.50,126,443,569.00
09/16/2005,10:49,1238.50,1239.00,1238.25,1238.25,818,412,1230.00
09/16/2005,10:50,1238.25,1238.75,1238.25,1238.75,917,60,977.00
09/16/2005,10:51,1238.75,1238.75,1238.25,1238.25,110,469,579.00
09/16/2005,10:52,1238.25,1238.75,1238.25,1238.50,426,209,635.00
09/16/2005,10:53,1238.75,1238.75,1238.25,1238.25,290,488,778.00
09/16/2005,10:54,1238.50,1238.50,1238.25,1238.50,158,55,213.00
09/16/2005,10:55,1238.50,1238.75,1238.25,1238.50,1832,1287,3119.00
09/16/2005,10:56,1238.25,1238.50,1238.00,1238.25,184,269,453.00
09/16/2005,10:57,1238.25,1238.50,1238.00,1238.25,365,509,874.00
09/16/2005,10:58,1238.25,1238.75,1238.00,1238.25,1518,391,1909.00
09/16/2005,10:59,1238.25,1238.50,1238.00,1238.25,204,29,233.00
09/16/2005,11:00,1238.50,1238.50,1237.50,1237.75,324,1545,1869.00
09/16/2005,11:01,1237.75,1238.00,1237.75,1238.00,451,90,541.00
09/16/2005,11:02,1238.00,1238.25,1237.75,1238.25,994,230,1224.00
09/16/2005,11:03,1238.25,1238.25,1238.00,1238.00,173,11,184.00
09/16/2005,11:04,1238.00,1238.25,1237.75,1238.00,320,198,518.00
09/16/2005,11:05,1238.00,1238.25,1238.00,1238.00,100,137,237.00
09/16/2005,11:06,1238.00,1238.25,1237.50,1237.75,268,797,1065.00
09/16/2005,11:07,1237.75,1237.75,1236.25,1236.50,1465,5225,6690.00
09/16/2005,11:08,1236.50,1237.00,1236.25,1236.75,1182,731,1913.00
09/16/2005,11:09,1236.75,1237.00,1236.50,1236.75,747,819,1566.00
09/16/2005,11:10,1236.75,1237.00,1236.75,1237.00,440,244,684.00
09/16/2005,11:11,1236.75,1237.00,1236.50,1236.50,454,1507,1961.00
09/16/2005,11:12,1236.25,1236.75,1235.75,1236.00,1448,3028,4476.00
09/16/2005,11:13,1236.00,1236.25,1236.00,1236.25,125,1164,1289.00
09/16/2005,11:14,1236.25,1236.25,1235.75,1236.00,706,683,1389.00
09/16/2005,11:15,1236.00,1236.50,1236.00,1236.50,624,377,1001.00
09/16/2005,11:16,1236.50,1236.75,1236.00,1236.75,1389,1550,2939.00
09/16/2005,11:17,1236.50,1237.00,1236.50,1236.50,612,479,1091.00
09/16/2005,11:18,1236.75,1236.75,1236.00,1236.25,172,580,752.00
09/16/2005,11:19,1236.25,1236.50,1236.25,1236.50,68,13,81.00
09/16/2005,11:20,1236.25,1236.50,1236.00,1236.25,385,511,896.00
09/16/2005,11:21,1236.50,1236.50,1236.25,1236.50,250,12,262.00
09/16/2005,11:22,1236.50,1236.75,1236.25,1236.75,236,470,706.00
09/16/2005,11:23,1236.50,1237.00,1236.50,1237.00,335,36,371.00
09/16/2005,11:24,1236.75,1237.00,1236.50,1236.75,139,170,309.00
09/16/2005,11:25,1236.50,1237.00,1236.50,1236.75,154,153,307.00
09/16/2005,11:26,1237.00,1237.25,1236.75,1237.00,729,103,832.00
09/16/2005,11:27,1237.00,1237.25,1236.75,1236.75,305,426,731.00
09/16/2005,11:28,1236.75,1237.25,1236.75,1237.00,460,144,604.00
09/16/2005,11:29,1237.00,1237.25,1237.00,1237.00,11,472,483.00
09/16/2005,11:30,1237.25,1237.25,1236.75,1237.00,90,354,444.00
09/16/2005,11:31,1236.75,1237.25,1236.75,1236.75,645,159,804.00
09/16/2005,11:32,1236.75,1237.25,1236.75,1237.00,403,277,680.00
09/16/2005,11:33,1237.25,1237.50,1237.00,1237.00,594,451,1045.00
09/16/2005,11:34,1237.00,1237.25,1237.00,1237.25,10,33,43.00
09/16/2005,11:35,1237.00,1237.00,1236.75,1237.00,21,305,326.00
09/16/2005,11:36,1236.75,1237.00,1236.75,1237.00,80,35,115.00
09/16/2005,11:37,1236.75,1237.00,1236.75,1237.00,250,63,313.00
09/16/2005,11:38,1236.75,1237.00,1236.50,1236.50,303,1031,1334.00
09/16/2005,11:39,1236.75,1237.00,1236.50,1236.75,367,239,606.00
09/16/2005,11:40,1236.75,1237.25,1236.75,1237.00,493,57,550.00
09/16/2005,11:41,1237.00,1237.75,1237.00,1237.75,2081,159,2240.00
09/16/2005,11:42,1237.75,1238.50,1237.50,1238.50,3577,302,3879.00
09/16/2005,11:43,1238.50,1238.75,1238.25,1238.50,1514,1030,2544.00
09/16/2005,11:44,1238.25,1238.50,1238.25,1238.50,363,100,463.00
09/16/2005,11:45,1238.25,1238.50,1238.00,1238.25,108,478,586.00
09/16/2005,11:46,1238.25,1238.50,1238.25,1238.25,25,151,176.00
09/16/2005,11:47,1238.25,1239.00,1238.00,1238.50,2496,1234,3730.00
09/16/2005,11:48,1238.50,1239.00,1238.25,1238.75,896,325,1221.00
09/16/2005,11:49,1238.75,1239.25,1238.75,1239.00,1812,1323,3135.00
09/16/2005,11:50,1239.00,1239.25,1238.75,1239.00,580,540,1120.00
09/16/2005,11:51,1239.00,1239.25,1238.50,1238.50,34,2600,2634.00
09/16/2005,11:52,1238.25,1238.50,1238.25,1238.50,1204,255,1459.00
09/16/2005,11:53,1238.50,1238.50,1238.25,1238.25,84,35,119.00
09/16/2005,11:54,1238.50,1238.50,1238.00,1238.25,273,660,933.00
09/16/2005,11:55,1238.25,1238.50,1238.25,1238.25,3,79,82.00
09/16/2005,11:56,1238.25,1238.50,1238.25,1238.25,15,132,147.00
09/16/2005,11:57,1238.25,1238.75,1238.25,1238.50,486,51,537.00
09/16/2005,11:58,1238.50,1238.75,1238.25,1238.50,202,244,446.00
09/16/2005,11:59,1238.50,1238.75,1238.25,1238.50,191,76,267.00
09/16/2005,12:00,1238.50,1238.75,1238.25,1238.50,247,35,282.00
09/16/2005,12:01,1238.50,1238.50,1238.25,1238.50,660,182,842.00
09/16/2005,12:02,1238.25,1238.50,1238.25,1238.25,11,50,61.00
09/16/2005,12:03,1238.25,1238.75,1238.25,1238.75,696,119,815.00
09/16/2005,12:04,1238.75,1238.75,1238.25,1238.50,82,78,160.00
09/16/2005,12:05,1238.50,1238.50,1238.25,1238.25,9,19,28.00
09/16/2005,12:06,1238.25,1238.25,1238.00,1238.00,95,512,607.00
09/16/2005,12:07,1238.25,1238.25,1238.00,1238.00,5,10,15.00
09/16/2005,12:08,1238.00,1238.25,1238.00,1238.25,376,7,383.00
09/16/2005,12:09,1238.25,1238.50,1238.00,1238.25,148,197,345.00
09/16/2005,12:10,1238.25,1238.50,1238.00,1238.25,61,119,180.00
09/16/2005,12:11,1238.00,1238.25,1238.00,1238.25,251,29,280.00
09/16/2005,12:12,1238.25,1238.75,1238.25,1238.50,500,328,828.00
09/16/2005,12:13,1238.50,1238.75,1238.25,1238.50,35,91,126.00
09/16/2005,12:14,1238.25,1238.75,1238.25,1238.50,200,107,307.00
09/16/2005,12:15,1238.50,1238.75,1238.25,1238.50,252,39,291.00
09/16/2005,12:16,1238.75,1239.00,1238.50,1238.75,256,127,383.00
09/16/2005,12:17,1238.75,1239.00,1238.50,1238.75,498,187,685.00
09/16/2005,12:18,1239.00,1239.25,1238.75,1239.00,1695,318,2013.00
09/16/2005,12:19,1239.00,1239.00,1238.75,1238.75,89,13,102.00
09/16/2005,12:20,1239.00,1239.25,1238.75,1239.00,664,99,763.00
09/16/2005,12:21,1239.00,1239.00,1238.50,1238.75,71,296,367.00
09/16/2005,12:22,1238.75,1239.00,1238.75,1238.75,196,158,354.00
09/16/2005,12:23,1239.00,1239.00,1238.75,1238.75,2,16,18.00
09/16/2005,12:24,1238.75,1239.00,1238.75,1239.00,3,114,117.00
09/16/2005,12:25,1238.75,1239.25,1238.75,1238.75,1257,287,1544.00
09/16/2005,12:26,1239.00,1239.00,1238.75,1238.75,29,136,165.00
09/16/2005,12:27,1238.75,1239.00,1238.50,1238.75,120,381,501.00
09/16/2005,12:28,1238.50,1238.75,1238.25,1238.50,40,432,472.00
09/16/2005,12:29,1238.50,1238.75,1238.50,1238.50,314,84,398.00
09/16/2005,12:30,1238.50,1238.75,1238.50,1238.50,9,91,100.00
09/16/2005,12:31,1238.75,1238.75,1238.50,1238.50,59,30,89.00
09/16/2005,12:32,1238.50,1239.00,1238.50,1238.75,266,187,453.00
09/16/2005,12:33,1238.75,1238.75,1238.50,1238.50,0,299,299.00
09/16/2005,12:34,1238.75,1238.75,1238.50,1238.75,199,108,307.00
09/16/2005,12:35,1238.75,1239.00,1238.50,1238.75,116,127,243.00
09/16/2005,12:36,1238.75,1239.00,1238.75,1238.75,223,309,532.00
09/16/2005,12:37,1238.75,1239.00,1238.50,1238.50,38,104,142.00
09/16/2005,12:38,1238.50,1238.75,1238.50,1238.50,14,155,169.00
09/16/2005,12:39,1238.50,1238.75,1238.25,1238.25,127,806,933.00
09/16/2005,12:40,1238.50,1238.50,1238.25,1238.25,280,286,566.00
09/16/2005,12:41,1238.25,1238.75,1238.25,1238.50,459,51,510.00
09/16/2005,12:42,1238.50,1238.75,1238.50,1238.50,23,150,173.00
09/16/2005,12:43,1238.50,1239.00,1238.50,1238.75,728,120,848.00
09/16/2005,12:44,1239.00,1239.50,1238.75,1239.50,2721,67,2788.00
09/16/2005,12:45,1239.50,1239.50,1239.00,1239.25,720,833,1553.00
09/16/2005,12:46,1239.25,1239.50,1239.00,1239.00,103,296,399.00
09/16/2005,12:47,1239.25,1239.50,1239.00,1239.25,490,409,899.00
09/16/2005,12:48,1239.50,1239.50,1239.25,1239.50,438,22,460.00
09/16/2005,12:49,1239.25,1239.50,1239.25,1239.25,29,49,78.00
09/16/2005,12:50,1239.50,1240.00,1239.50,1240.00,4893,2019,6912.00
09/16/2005,12:51,1240.00,1240.00,1239.00,1239.00,2357,2705,5062.00
09/16/2005,12:52,1239.00,1239.25,1238.50,1238.75,721,2686,3407.00
09/16/2005,12:53,1238.75,1239.00,1238.75,1238.75,303,79,382.00
09/16/2005,12:54,1239.00,1239.00,1238.75,1239.00,37,12,49.00
09/16/2005,12:55,1239.00,1239.50,1238.75,1239.50,2449,900,3349.00
09/16/2005,12:56,1239.25,1239.50,1239.00,1239.00,130,618,748.00
09/16/2005,12:57,1239.00,1239.50,1239.00,1239.25,675,932,1607.00
09/16/2005,12:58,1239.50,1239.75,1239.00,1239.75,2051,336,2387.00
09/16/2005,12:59,1239.50,1239.75,1239.25,1239.50,406,209,615.00
09/16/2005,13:00,1239.50,1239.75,1239.50,1239.50,47,493,540.00
09/16/2005,13:01,1239.75,1241.25,1239.50,1241.25,10352,2069,12421.00
09/16/2005,13:02,1241.00,1241.50,1240.50,1240.75,3118,3909,7027.00
09/16/2005,13:03,1240.75,1240.75,1240.00,1240.25,949,1809,2758.00
09/16/2005,13:04,1240.25,1240.25,1240.00,1240.25,1627,130,1757.00
09/16/2005,13:05,1240.00,1240.50,1240.00,1240.00,671,572,1243.00
09/16/2005,13:06,1240.25,1240.25,1239.50,1240.25,1123,2609,3732.00
09/16/2005,13:07,1240.25,1240.25,1239.75,1240.25,1576,282,1858.00
09/16/2005,13:08,1240.00,1240.75,1240.00,1240.25,894,784,1678.00
09/16/2005,13:09,1240.25,1240.50,1240.00,1240.00,74,830,904.00
09/16/2005,13:10,1240.25,1240.25,1239.75,1240.00,28,302,330.00
09/16/2005,13:11,1240.00,1240.00,1239.75,1240.00,402,152,554.00
09/16/2005,13:12,1239.75,1240.25,1239.75,1240.00,403,181,584.00
09/16/2005,13:13,1240.25,1240.25,1239.75,1240.00,11,236,247.00
09/16/2005,13:14,1240.00,1240.25,1239.75,1240.00,649,173,822.00
09/16/2005,13:15,1240.00,1240.00,1239.50,1240.00,317,701,1018.00
09/16/2005,13:16,1239.75,1240.00,1239.50,1239.75,84,242,326.00
09/16/2005,13:17,1239.50,1239.75,1239.25,1239.50,276,1006,1282.00
09/16/2005,13:18,1239.75,1240.00,1239.50,1239.75,370,366,736.00
09/16/2005,13:19,1239.75,1240.00,1239.75,1240.00,15,42,57.00
09/16/2005,13:20,1240.00,1240.00,1239.50,1239.50,13,391,404.00
09/16/2005,13:21,1239.75,1240.25,1239.50,1240.25,489,201,690.00
09/16/2005,13:22,1240.00,1240.25,1239.75,1240.00,215,276,491.00
09/16/2005,13:23,1240.00,1240.50,1239.75,1240.25,808,1024,1832.00
09/16/2005,13:24,1240.25,1240.25,1240.00,1240.00,67,48,115.00
09/16/2005,13:25,1240.25,1240.25,1239.75,1240.00,611,188,799.00
09/16/2005,13:26,1240.00,1240.25,1239.75,1240.25,536,169,705.00
09/16/2005,13:27,1240.25,1240.25,1239.75,1240.00,376,456,832.00
09/16/2005,13:28,1240.25,1240.25,1239.75,1240.00,565,494,1059.00
09/16/2005,13:29,1240.00,1240.25,1239.75,1240.00,150,78,228.00
09/16/2005,13:30,1239.75,1240.00,1239.50,1239.75,176,926,1102.00
09/16/2005,13:31,1239.75,1240.00,1239.50,1240.00,462,208,670.00
09/16/2005,13:32,1240.00,1240.00,1239.50,1239.75,40,355,395.00
09/16/2005,13:33,1239.75,1239.75,1239.50,1239.75,179,648,827.00
09/16/2005,13:34,1239.50,1239.75,1239.50,1239.50,41,39,80.00
09/16/2005,13:35,1239.75,1240.00,1239.50,1239.75,144,19,163.00
09/16/2005,13:36,1240.00,1240.00,1239.50,1239.75,186,149,335.00
09/16/2005,13:37,1239.75,1240.00,1239.50,1240.00,743,2,745.00
09/16/2005,13:38,1239.75,1240.50,1239.75,1240.25,1153,289,1442.00
09/16/2005,13:39,1240.25,1240.25,1240.00,1240.25,160,69,229.00
09/16/2005,13:40,1240.25,1240.50,1240.00,1240.00,161,238,399.00
09/16/2005,13:41,1240.00,1240.50,1240.00,1240.25,508,40,548.00
09/16/2005,13:42,1240.25,1240.50,1239.75,1240.00,256,863,1119.00
09/16/2005,13:43,1240.00,1240.25,1239.50,1239.50,371,1098,1469.00
09/16/2005,13:44,1239.75,1240.00,1239.25,1239.50,386,601,987.00
09/16/2005,13:45,1239.50,1240.00,1239.50,1239.75,314,359,673.00
09/16/2005,13:46,1239.50,1239.75,1239.50,1239.50,16,31,47.00
09/16/2005,13:47,1239.75,1240.00,1239.75,1239.75,654,28,682.00
09/16/2005,13:48,1239.75,1240.25,1239.75,1239.75,278,175,453.00
09/16/2005,13:49,1239.75,1240.25,1239.75,1240.00,273,12,285.00
09/16/2005,13:50,1240.00,1240.50,1240.00,1240.25,836,937,1773.00
09/16/2005,13:51,1240.25,1241.00,1240.00,1240.75,2227,1318,3545.00
09/16/2005,13:52,1240.50,1241.00,1240.50,1241.00,1635,237,1872.00
09/16/2005,13:53,1241.00,1241.00,1240.50,1240.75,715,351,1066.00
09/16/2005,13:54,1240.75,1240.75,1240.25,1240.50,608,410,1018.00
09/16/2005,13:55,1240.75,1241.00,1240.50,1240.75,956,344,1300.00
09/16/2005,13:56,1241.00,1241.50,1240.75,1241.25,2019,323,2342.00
09/16/2005,13:57,1241.50,1241.50,1241.00,1241.25,1348,736,2084.00
09/16/2005,13:58,1241.25,1241.75,1241.25,1241.50,1600,599,2199.00
09/16/2005,13:59,1241.50,1242.25,1241.50,1242.25,4841,882,5723.00
09/16/2005,14:00,1242.00,1242.25,1241.50,1241.75,1253,2538,3791.00
09/16/2005,14:01,1241.75,1242.25,1241.75,1242.00,2673,1132,3805.00
09/16/2005,14:02,1241.75,1242.25,1241.75,1242.00,990,1473,2463.00
09/16/2005,14:03,1242.00,1242.50,1241.75,1241.75,3232,2718,5950.00
09/16/2005,14:04,1242.00,1242.25,1241.50,1241.50,594,688,1282.00
09/16/2005,14:05,1241.75,1242.25,1241.50,1241.75,1264,313,1577.00
09/16/2005,14:06,1241.75,1242.25,1241.50,1242.25,2711,638,3349.00
09/16/2005,14:07,1242.25,1242.50,1242.00,1242.25,2940,873,3813.00
09/16/2005,14:08,1242.25,1242.75,1242.00,1242.50,1853,2156,4009.00
09/16/2005,14:09,1242.50,1242.50,1242.00,1242.50,218,980,1198.00
09/16/2005,14:10,1242.50,1242.50,1242.00,1242.25,30,1252,1282.00
09/16/2005,14:11,1242.00,1242.25,1242.00,1242.00,23,119,142.00
09/16/2005,14:12,1242.00,1242.50,1242.00,1242.50,2382,226,2608.00
09/16/2005,14:13,1242.50,1243.00,1242.25,1242.50,2997,1849,4846.00
09/16/2005,14:14,1242.50,1242.75,1242.50,1242.75,1126,639,1765.00
09/16/2005,14:15,1242.50,1243.00,1242.50,1242.50,356,945,1301.00
09/16/2005,14:16,1242.50,1243.00,1242.50,1242.75,1370,1022,2392.00
09/16/2005,14:17,1243.00,1243.25,1242.50,1243.25,3216,2120,5336.00
09/16/2005,14:18,1243.00,1243.50,1243.00,1243.25,5148,747,5895.00
09/16/2005,14:19,1243.25,1243.50,1243.25,1243.25,299,243,542.00
09/16/2005,14:20,1243.25,1243.50,1243.00,1243.25,686,2161,2847.00
09/16/2005,14:21,1243.25,1243.75,1243.25,1243.50,2316,754,3070.00
09/16/2005,14:22,1243.50,1243.50,1243.00,1243.00,787,1124,1911.00
09/16/2005,14:23,1243.00,1243.50,1243.00,1243.00,869,2006,2875.00
09/16/2005,14:24,1243.00,1243.25,1242.75,1242.75,771,1577,2348.00
09/16/2005,14:25,1242.75,1243.00,1242.75,1242.75,157,457,614.00
09/16/2005,14:26,1242.75,1243.00,1242.75,1242.75,1086,29,1115.00
09/16/2005,14:27,1243.00,1243.25,1243.00,1243.00,212,188,400.00
09/16/2005,14:28,1243.00,1243.25,1242.75,1243.00,504,539,1043.00
09/16/2005,14:29,1243.25,1243.25,1243.00,1243.25,588,187,775.00
09/16/2005,14:30,1243.25,1243.50,1243.00,1243.25,816,525,1341.00
09/16/2005,14:31,1243.25,1243.75,1243.25,1243.75,1334,808,2142.00
09/16/2005,14:32,1243.75,1244.25,1243.50,1243.75,6200,2168,8368.00
09/16/2005,14:33,1243.75,1244.00,1243.50,1243.75,2821,1299,4120.00
09/16/2005,14:34,1244.00,1244.00,1243.50,1243.50,811,2083,2894.00
09/16/2005,14:35,1243.50,1243.75,1243.00,1243.50,906,2523,3429.00
09/16/2005,14:36,1243.50,1243.75,1243.25,1243.25,988,904,1892.00
09/16/2005,14:37,1243.25,1243.75,1243.25,1243.50,898,246,1144.00
09/16/2005,14:38,1243.50,1243.75,1243.00,1243.25,152,1081,1233.00
09/16/2005,14:39,1243.25,1243.50,1243.00,1243.50,407,581,988.00
09/16/2005,14:40,1243.25,1243.50,1243.00,1243.00,294,1788,2082.00
09/16/2005,14:41,1243.00,1243.25,1243.00,1243.25,1072,688,1760.00
09/16/2005,14:42,1243.25,1243.25,1242.75,1243.00,2176,1454,3630.00
09/16/2005,14:43,1243.00,1243.50,1242.75,1243.25,1755,587,2342.00
09/16/2005,14:44,1243.25,1244.50,1243.25,1244.00,5266,1688,6954.00
09/16/2005,14:45,1244.25,1244.50,1244.00,1244.25,2702,1790,4492.00
09/16/2005,14:46,1244.50,1244.50,1244.00,1244.25,328,1185,1513.00
09/16/2005,14:47,1244.00,1244.75,1244.00,1244.25,3734,3107,6841.00
09/16/2005,14:48,1244.00,1244.50,1244.00,1244.00,1601,703,2304.00
09/16/2005,14:49,1244.25,1244.50,1244.00,1244.25,1790,717,2507.00
09/16/2005,14:50,1244.25,1244.50,1244.00,1244.00,940,1103,2043.00
09/16/2005,14:51,1244.00,1244.25,1243.75,1244.00,1847,2621,4468.00
09/16/2005,14:52,1244.00,1244.25,1243.75,1244.00,576,857,1433.00
09/16/2005,14:53,1244.00,1244.25,1243.75,1244.25,2047,1912,3959.00
09/16/2005,14:54,1244.00,1244.50,1244.00,1244.00,1497,1497,2994.00
09/16/2005,14:55,1244.00,1244.25,1243.75,1244.00,973,1254,2227.00
09/16/2005,14:56,1244.00,1244.25,1243.75,1244.25,1545,2247,3792.00
09/16/2005,14:57,1244.00,1244.50,1244.00,1244.00,1733,1745,3478.00
09/16/2005,14:58,1244.25,1244.25,1244.00,1244.00,739,507,1246.00
09/16/2005,14:59,1244.00,1244.50,1244.00,1244.25,3852,2246,6098.00
09/16/2005,15:00,1244.25,1244.50,1244.00,1244.25,4807,3043,7850.00
09/16/2005,15:01,1244.25,1244.25,1243.00,1243.25,2450,10902,13352.00
09/16/2005,15:02,1243.25,1243.50,1243.25,1243.25,1217,3677,4894.00
09/16/2005,15:03,1243.25,1244.00,1243.25,1244.00,2924,1309,4233.00
09/16/2005,15:04,1243.75,1244.00,1243.50,1243.75,725,1883,2608.00
09/16/2005,15:05,1243.50,1244.00,1243.50,1244.00,1414,635,2049.00
09/16/2005,15:06,1244.00,1244.00,1243.50,1243.50,1501,1130,2631.00
09/16/2005,15:07,1243.50,1243.75,1243.25,1243.25,266,2674,2940.00
09/16/2005,15:08,1243.50,1243.50,1243.00,1243.25,335,2560,2895.00
09/16/2005,15:09,1243.25,1243.25,1242.50,1242.75,1453,3627,5080.00
09/16/2005,15:10,1242.50,1243.25,1242.50,1243.00,2485,1348,3833.00
09/16/2005,15:11,1243.00,1243.25,1242.50,1242.75,664,2116,2780.00
09/16/2005,15:12,1243.00,1243.00,1242.50,1242.50,84,1865,1949.00
09/16/2005,15:13,1242.50,1242.75,1242.50,1242.50,680,297,977.00
09/16/2005,15:14,1242.75,1242.75,1242.25,1242.50,645,2748,3393.00
09/16/2005,15:15,1242.25,1242.50,1242.00,1242.50,2295,2347,4642.00
09/16/2005,15:16,1242.50,1242.75,1242.50,1242.75,51,3,54.00
09/18/2005,17:01,1242.50,1242.50,1240.75,1241.75,1145,1571,2716.00
09/18/2005,17:02,1241.75,1241.75,1241.00,1241.25,47,92,139.00
09/18/2005,17:03,1241.50,1241.50,1241.25,1241.50,130,1,131.00
09/18/2005,17:04,1241.50,1241.50,1241.25,1241.50,38,5,43.00
09/18/2005,17:05,1241.50,1241.50,1241.50,1241.50,64,0,64.00
09/18/2005,17:06,1241.50,1241.50,1241.50,1241.50,40,0,40.00
09/18/2005,17:07,1241.25,1241.25,1241.25,1241.25,0,15,15.00
09/18/2005,17:08,1241.25,1241.25,1241.25,1241.25,0,55,55.00
09/18/2005,17:09,1241.25,1241.50,1241.25,1241.50,129,73,202.00
09/18/2005,17:10,1241.50,1241.75,1241.50,1241.75,21,0,21.00
09/18/2005,17:12,1241.75,1241.75,1241.75,1241.75,135,0,135.00
09/18/2005,17:13,1241.75,1241.75,1241.75,1241.75,33,0,33.00
09/18/2005,17:14,1241.75,1241.75,1241.75,1241.75,5,0,5.00
09/18/2005,17:15,1241.75,1241.75,1241.50,1241.50,1,1,2.00
09/18/2005,17:16,1241.75,1241.75,1241.75,1241.75,2,0,2.00
09/18/2005,17:17,1241.50,1241.50,1241.25,1241.50,1,22,23.00
09/18/2005,17:18,1241.50,1241.50,1241.25,1241.50,3,36,39.00
09/18/2005,17:19,1241.50,1241.50,1241.25,1241.50,5,32,37.00
09/18/2005,17:20,1241.50,1241.50,1241.50,1241.50,1,0,1.00
09/18/2005,17:21,1241.50,1241.50,1241.25,1241.25,2,50,52.00
09/18/2005,17:22,1241.25,1241.50,1241.25,1241.50,2,2,4.00
09/18/2005,17:23,1241.50,1241.50,1241.50,1241.50,2,0,2.00
09/18/2005,17:25,1241.50,1241.50,1241.50,1241.50,23,0,23.00
09/18/2005,17:26,1241.50,1241.50,1241.50,1241.50,2,0,2.00
09/18/2005,17:27,1241.25,1241.25,1241.25,1241.25,0,50,50.00
09/18/2005,17:28,1241.25,1241.25,1241.25,1241.25,0,8,8.00
09/18/2005,17:29,1241.25,1241.25,1241.00,1241.00,0,228,228.00
09/18/2005,17:30,1241.00,1241.00,1241.00,1241.00,0,52,52.00
09/18/2005,17:31,1241.00,1241.00,1241.00,1241.00,0,33,33.00
09/18/2005,17:32,1241.00,1241.00,1240.50,1240.75,5,130,135.00
09/18/2005,17:33,1240.75,1240.75,1240.75,1240.75,8,0,8.00
09/18/2005,17:34,1241.00,1241.00,1240.75,1240.75,1,3,4.00
09/18/2005,17:35,1241.00,1241.00,1240.75,1241.00,51,1,52.00
09/18/2005,17:36,1241.00,1241.00,1241.00,1241.00,96,0,96.00
09/18/2005,17:37,1241.25,1241.25,1241.25,1241.25,2,0,2.00
09/18/2005,17:38,1241.00,1241.00,1241.00,1241.00,0,8,8.00
09/18/2005,17:39,1241.00,1241.00,1240.50,1241.00,52,36,88.00
09/18/2005,17:40,1240.75,1240.75,1240.75,1240.75,0,52,52.00
09/18/2005,17:41,1240.75,1240.75,1240.75,1240.75,0,23,23.00
09/18/2005,17:42,1240.75,1240.75,1240.50,1240.50,10,294,304.00
09/18/2005,17:43,1240.50,1240.50,1240.25,1240.50,46,43,89.00
09/18/2005,17:44,1240.75,1240.75,1240.50,1240.75,2,5,7.00
09/18/2005,17:45,1240.75,1240.75,1240.75,1240.75,22,0,22.00
09/18/2005,17:46,1240.75,1240.75,1240.75,1240.75,33,0,33.00
09/18/2005,17:47,1240.75,1240.75,1240.75,1240.75,7,0,7.00
09/18/2005,17:48,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/18/2005,17:50,1241.00,1241.00,1241.00,1241.00,82,0,82.00
09/18/2005,17:51,1241.00,1241.00,1240.75,1241.00,41,1,42.00
09/18/2005,17:52,1240.75,1240.75,1240.75,1240.75,0,35,35.00
09/18/2005,17:53,1240.50,1240.75,1240.50,1240.75,11,2,13.00
09/18/2005,17:55,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,17:56,1240.75,1240.75,1240.75,1240.75,12,0,12.00
09/18/2005,17:57,1240.50,1240.50,1240.50,1240.50,0,30,30.00
09/18/2005,17:58,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/18/2005,18:00,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,18:01,1240.50,1240.75,1240.50,1240.75,6,2,8.00
09/18/2005,18:02,1240.75,1240.75,1240.75,1240.75,10,0,10.00
09/18/2005,18:03,1240.50,1240.50,1240.50,1240.50,0,40,40.00
09/18/2005,18:04,1240.50,1240.75,1240.50,1240.75,1,41,42.00
09/18/2005,18:05,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,18:06,1240.75,1240.75,1240.75,1240.75,72,0,72.00
09/18/2005,18:07,1241.00,1241.00,1241.00,1241.00,3,0,3.00
09/18/2005,18:08,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,18:10,1240.75,1240.75,1240.75,1240.75,0,9,9.00
09/18/2005,18:11,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/18/2005,18:13,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,18:14,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,18:15,1240.75,1241.00,1240.75,1241.00,51,0,51.00
09/18/2005,18:18,1241.00,1241.00,1241.00,1241.00,5,0,5.00
09/18/2005,18:20,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/18/2005,18:22,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/18/2005,18:23,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,18:25,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/18/2005,18:26,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/18/2005,18:27,1241.00,1241.00,1241.00,1241.00,82,0,82.00
09/18/2005,18:28,1241.00,1241.00,1241.00,1241.00,15,0,15.00
09/18/2005,18:33,1241.00,1241.00,1240.75,1241.00,18,10,28.00
09/18/2005,18:34,1241.00,1241.00,1241.00,1241.00,26,0,26.00
09/18/2005,18:35,1241.00,1241.00,1241.00,1241.00,10,0,10.00
09/18/2005,18:36,1241.00,1241.00,1241.00,1241.00,9,0,9.00
09/18/2005,18:37,1241.00,1241.00,1241.00,1241.00,21,0,21.00
09/18/2005,18:39,1241.00,1241.25,1241.00,1241.25,3,0,3.00
09/18/2005,18:42,1241.00,1241.00,1240.75,1240.75,0,18,18.00
09/18/2005,18:43,1240.75,1240.75,1240.75,1240.75,0,51,51.00
09/18/2005,18:44,1240.75,1241.00,1240.75,1240.75,40,35,75.00
09/18/2005,18:45,1240.50,1240.50,1240.25,1240.25,0,105,105.00
09/18/2005,18:46,1240.50,1240.50,1240.50,1240.50,11,0,11.00
09/18/2005,18:47,1240.50,1240.50,1240.50,1240.50,109,0,109.00
09/18/2005,18:50,1240.50,1240.50,1240.50,1240.50,28,0,28.00
09/18/2005,18:53,1240.50,1240.50,1240.50,1240.50,34,0,34.00
09/18/2005,18:54,1240.50,1240.50,1240.50,1240.50,2,0,2.00
09/18/2005,18:55,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/18/2005,18:57,1240.25,1240.50,1240.00,1240.25,7,201,208.00
09/18/2005,18:58,1240.50,1240.50,1240.50,1240.50,2,0,2.00
09/18/2005,18:59,1240.50,1240.75,1240.50,1240.50,160,1,161.00
09/18/2005,19:00,1240.50,1240.50,1240.50,1240.50,0,15,15.00
09/18/2005,19:01,1240.50,1240.50,1240.50,1240.50,0,29,29.00
09/18/2005,19:03,1240.25,1240.75,1240.25,1240.75,104,10,114.00
09/18/2005,19:05,1240.75,1240.75,1240.50,1240.50,2,3,5.00
09/18/2005,19:07,1240.75,1240.75,1240.50,1240.50,12,2,14.00
09/18/2005,19:09,1240.75,1240.75,1240.75,1240.75,7,0,7.00
09/18/2005,19:12,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,19:13,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,19:14,1240.75,1240.75,1240.75,1240.75,53,0,53.00
09/18/2005,19:15,1240.75,1240.75,1240.75,1240.75,29,0,29.00
09/18/2005,19:16,1240.75,1240.75,1240.75,1240.75,4,0,4.00
09/18/2005,19:17,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,19:18,1240.75,1240.75,1240.75,1240.75,9,0,9.00
09/18/2005,19:19,1240.75,1240.75,1240.75,1240.75,10,0,10.00
09/18/2005,19:20,1240.75,1240.75,1240.75,1240.75,20,0,20.00
09/18/2005,19:21,1240.75,1240.75,1240.75,1240.75,11,0,11.00
09/18/2005,19:25,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,19:29,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,19:34,1241.00,1241.00,1241.00,1241.00,5,0,5.00
09/18/2005,19:35,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,19:38,1240.75,1240.75,1240.75,1240.75,0,30,30.00
09/18/2005,19:40,1241.00,1241.00,1241.00,1241.00,4,0,4.00
09/18/2005,19:41,1240.75,1241.00,1240.75,1241.00,3,38,41.00
09/18/2005,19:42,1240.75,1241.00,1240.75,1241.00,11,1,12.00
09/18/2005,19:43,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/18/2005,19:46,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,19:47,1240.75,1240.75,1240.75,1240.75,0,3,3.00
09/18/2005,19:48,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,19:52,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,19:54,1240.75,1241.00,1240.75,1241.00,2,1,3.00
09/18/2005,19:55,1241.00,1241.00,1241.00,1241.00,18,0,18.00
09/18/2005,19:56,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/18/2005,19:58,1241.00,1241.00,1240.75,1240.75,1,3,4.00
09/18/2005,19:59,1241.00,1241.00,1241.00,1241.00,4,0,4.00
09/18/2005,20:01,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,20:03,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,20:05,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,20:07,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,20:08,1241.00,1241.00,1241.00,1241.00,6,0,6.00
09/18/2005,20:09,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/18/2005,20:10,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,20:11,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,20:12,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,20:14,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,20:15,1241.00,1241.00,1240.75,1241.00,29,1,30.00
09/18/2005,20:16,1241.00,1241.00,1241.00,1241.00,58,0,58.00
09/18/2005,20:17,1241.00,1241.00,1241.00,1241.00,3,0,3.00
09/18/2005,20:18,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,20:19,1241.00,1241.00,1241.00,1241.00,11,0,11.00
09/18/2005,20:21,1241.00,1241.00,1240.75,1240.75,4,1,5.00
09/18/2005,20:24,1240.75,1241.00,1240.75,1241.00,48,50,98.00
09/18/2005,20:25,1241.00,1241.00,1241.00,1241.00,14,0,14.00
09/18/2005,20:26,1241.00,1241.00,1241.00,1241.00,3,0,3.00
09/18/2005,20:28,1241.00,1241.00,1241.00,1241.00,102,0,102.00
09/18/2005,20:31,1241.00,1241.00,1241.00,1241.00,74,0,74.00
09/18/2005,20:32,1240.75,1240.75,1240.75,1240.75,0,50,50.00
09/18/2005,20:33,1240.75,1240.75,1240.75,1240.75,0,4,4.00
09/18/2005,20:36,1240.75,1240.75,1240.75,1240.75,0,17,17.00
09/18/2005,20:37,1240.75,1240.75,1240.75,1240.75,0,33,33.00
09/18/2005,20:38,1240.75,1240.75,1240.75,1240.75,0,19,19.00
09/18/2005,20:39,1240.75,1240.75,1240.75,1240.75,0,3,3.00
09/18/2005,20:40,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,20:41,1240.75,1240.75,1240.75,1240.75,0,4,4.00
09/18/2005,20:42,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,20:43,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/18/2005,20:44,1240.75,1240.75,1240.75,1240.75,0,4,4.00
09/18/2005,20:45,1240.75,1240.75,1240.25,1240.50,46,63,109.00
09/18/2005,20:46,1240.50,1240.50,1240.50,1240.50,27,0,27.00
09/18/2005,20:47,1240.50,1240.50,1240.50,1240.50,15,0,15.00
09/18/2005,20:48,1240.50,1240.50,1240.50,1240.50,7,0,7.00
09/18/2005,20:49,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/18/2005,20:52,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,20:56,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,20:57,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/18/2005,20:59,1240.50,1240.50,1240.50,1240.50,0,20,20.00
09/18/2005,21:00,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,21:01,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,21:03,1240.75,1240.75,1240.75,1240.75,6,0,6.00
09/18/2005,21:04,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/18/2005,21:05,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,21:06,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,21:10,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,21:11,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,21:16,1240.50,1240.75,1240.50,1240.75,9,4,13.00
09/18/2005,21:17,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,21:21,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/18/2005,21:22,1240.75,1240.75,1240.50,1240.50,1,1,2.00
09/18/2005,21:23,1240.50,1240.50,1240.50,1240.50,0,5,5.00
09/18/2005,21:27,1240.75,1240.75,1240.75,1240.75,11,0,11.00
09/18/2005,21:28,1240.75,1240.75,1240.75,1240.75,52,0,52.00
09/18/2005,21:31,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/18/2005,21:32,1240.75,1240.75,1240.75,1240.75,0,5,5.00
09/18/2005,21:33,1240.75,1240.75,1240.75,1240.75,0,7,7.00
09/18/2005,21:36,1240.50,1240.50,1240.50,1240.50,0,8,8.00
09/18/2005,21:38,1240.75,1240.75,1240.75,1240.75,5,0,5.00
09/18/2005,21:41,1240.75,1240.75,1240.75,1240.75,5,0,5.00
09/18/2005,21:42,1240.75,1240.75,1240.75,1240.75,16,0,16.00
09/18/2005,21:43,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/18/2005,21:44,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,21:45,1240.75,1240.75,1240.50,1240.50,2,1,3.00
09/18/2005,21:46,1240.75,1240.75,1240.75,1240.75,8,0,8.00
09/18/2005,21:47,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,21:51,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,21:56,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,21:57,1240.50,1240.75,1240.50,1240.75,1,60,61.00
09/18/2005,21:58,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,21:59,1240.50,1240.50,1240.50,1240.50,0,44,44.00
09/18/2005,22:00,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/18/2005,22:01,1240.50,1240.50,1240.50,1240.50,0,45,45.00
09/18/2005,22:02,1240.50,1240.50,1240.50,1240.50,0,19,19.00
09/18/2005,22:03,1240.50,1240.50,1240.50,1240.50,0,5,5.00
09/18/2005,22:04,1240.50,1240.50,1240.50,1240.50,0,9,9.00
09/18/2005,22:05,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,22:09,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/18/2005,22:10,1240.50,1240.50,1240.50,1240.50,19,0,19.00
09/18/2005,22:12,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/18/2005,22:16,1240.50,1240.50,1240.50,1240.50,3,0,3.00
09/18/2005,22:26,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,22:27,1240.75,1240.75,1240.75,1240.75,15,0,15.00
09/18/2005,22:29,1240.50,1240.50,1240.50,1240.50,0,5,5.00
09/18/2005,22:30,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/18/2005,22:33,1240.75,1240.75,1240.75,1240.75,8,0,8.00
09/18/2005,22:36,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,22:37,1240.50,1240.50,1240.50,1240.50,0,5,5.00
09/18/2005,22:39,1240.75,1240.75,1240.75,1240.75,10,0,10.00
09/18/2005,22:40,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,22:41,1240.75,1240.75,1240.75,1240.75,5,0,5.00
09/18/2005,22:42,1240.75,1240.75,1240.75,1240.75,4,0,4.00
09/18/2005,22:43,1240.75,1240.75,1240.75,1240.75,5,0,5.00
09/18/2005,22:44,1240.75,1240.75,1240.50,1240.75,4,2,6.00
09/18/2005,22:45,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/18/2005,22:49,1240.75,1241.00,1240.75,1241.00,3,0,3.00
09/18/2005,22:50,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,22:51,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/18/2005,22:52,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,23:01,1240.75,1240.75,1240.75,1240.75,4,0,4.00
09/18/2005,23:03,1240.75,1240.75,1240.75,1240.75,8,0,8.00
09/18/2005,23:04,1240.75,1240.75,1240.75,1240.75,6,0,6.00
09/18/2005,23:05,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,23:07,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,23:09,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/18/2005,23:10,1240.75,1240.75,1240.75,1240.75,0,3,3.00
09/18/2005,23:11,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,23:12,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/18/2005,23:13,1240.75,1240.75,1240.75,1240.75,0,6,6.00
09/18/2005,23:14,1240.50,1240.50,1240.50,1240.50,0,35,35.00
09/18/2005,23:15,1240.50,1240.50,1240.50,1240.50,0,5,5.00
09/18/2005,23:16,1240.50,1240.50,1240.50,1240.50,0,7,7.00
09/18/2005,23:20,1240.50,1240.50,1240.50,1240.50,0,7,7.00
09/18/2005,23:21,1240.50,1240.75,1240.50,1240.75,3,2,5.00
09/18/2005,23:22,1240.75,1240.75,1240.75,1240.75,7,0,7.00
09/18/2005,23:23,1240.75,1240.75,1240.75,1240.75,17,0,17.00
09/18/2005,23:24,1240.75,1240.75,1240.75,1240.75,11,0,11.00
09/18/2005,23:25,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/18/2005,23:27,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,23:28,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,23:29,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,23:30,1240.75,1240.75,1240.75,1240.75,6,0,6.00
09/18/2005,23:31,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/18/2005,23:32,1240.75,1240.75,1240.75,1240.75,6,0,6.00
09/18/2005,23:33,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/18/2005,23:36,1241.00,1241.00,1240.75,1240.75,2,1,3.00
09/18/2005,23:37,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/18/2005,23:38,1240.75,1240.75,1240.75,1240.75,0,46,46.00
09/18/2005,23:39,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/18/2005,23:41,1241.00,1241.00,1240.75,1240.75,1,4,5.00
09/18/2005,23:42,1240.50,1240.50,1240.25,1240.25,0,17,17.00
09/18/2005,23:46,1240.50,1240.50,1240.50,1240.50,33,0,33.00
09/18/2005,23:54,1240.75,1240.75,1240.75,1240.75,24,0,24.00
09/18/2005,23:57,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/19/2005,00:00,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/19/2005,00:03,1240.75,1240.75,1240.75,1240.75,5,0,5.00
09/19/2005,00:04,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/19/2005,00:08,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/19/2005,00:13,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/19/2005,00:14,1240.75,1240.75,1240.75,1240.75,0,7,7.00
09/19/2005,00:16,1240.75,1240.75,1240.75,1240.75,0,6,6.00
09/19/2005,00:18,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/19/2005,00:21,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/19/2005,00:22,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/19/2005,00:24,1240.75,1240.75,1240.75,1240.75,0,3,3.00
09/19/2005,00:25,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/19/2005,00:27,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/19/2005,00:35,1240.75,1240.75,1240.75,1240.75,0,5,5.00
09/19/2005,00:36,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/19/2005,00:38,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/19/2005,00:40,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/19/2005,00:41,1240.75,1240.75,1240.75,1240.75,18,0,18.00
09/19/2005,00:42,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,00:43,1240.75,1240.75,1240.75,1240.75,9,0,9.00
09/19/2005,00:44,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,00:45,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/19/2005,00:47,1240.75,1241.00,1240.75,1241.00,2,0,2.00
09/19/2005,00:48,1240.75,1240.75,1240.75,1240.75,0,1,1.00
09/19/2005,00:51,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/19/2005,00:52,1241.00,1241.00,1241.00,1241.00,10,0,10.00
09/19/2005,00:53,1240.75,1240.75,1240.75,1240.75,0,2,2.00
09/19/2005,00:54,1240.75,1240.75,1240.75,1240.75,0,35,35.00
09/19/2005,00:55,1240.75,1240.75,1240.75,1240.75,0,30,30.00
09/19/2005,00:56,1240.75,1240.75,1240.75,1240.75,0,73,73.00
09/19/2005,00:58,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/19/2005,00:59,1240.75,1240.75,1240.50,1240.50,1,31,32.00
09/19/2005,01:00,1240.50,1240.75,1240.50,1240.75,1,1,2.00
09/19/2005,01:01,1240.50,1240.50,1240.25,1240.25,0,122,122.00
09/19/2005,01:02,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,01:04,1240.75,1240.75,1240.75,1240.75,4,0,4.00
09/19/2005,01:05,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/19/2005,01:06,1240.50,1240.50,1240.50,1240.50,0,10,10.00
09/19/2005,01:07,1240.50,1240.50,1240.50,1240.50,0,21,21.00
09/19/2005,01:08,1240.50,1240.50,1240.25,1240.25,0,42,42.00
09/19/2005,01:09,1240.25,1240.25,1240.00,1240.25,8,46,54.00
09/19/2005,01:10,1240.25,1240.25,1240.00,1240.00,16,66,82.00
09/19/2005,01:11,1240.00,1240.00,1240.00,1240.00,0,78,78.00
09/19/2005,01:12,1240.00,1240.00,1240.00,1240.00,0,20,20.00
09/19/2005,01:13,1240.00,1240.25,1240.00,1240.25,2,20,22.00
09/19/2005,01:15,1240.25,1240.25,1240.00,1240.00,4,2,6.00
09/19/2005,01:16,1240.25,1240.25,1240.25,1240.25,2,0,2.00
09/19/2005,01:17,1240.00,1240.00,1240.00,1240.00,0,25,25.00
09/19/2005,01:19,1240.00,1240.00,1240.00,1240.00,0,50,50.00
09/19/2005,01:20,1240.25,1240.25,1240.25,1240.25,4,0,4.00
09/19/2005,01:21,1240.25,1240.50,1240.25,1240.50,41,0,41.00
09/19/2005,01:22,1240.50,1240.50,1240.25,1240.50,41,6,47.00
09/19/2005,01:23,1240.50,1240.75,1240.25,1240.75,100,41,141.00
09/19/2005,01:24,1240.75,1240.75,1240.50,1240.75,65,27,92.00
09/19/2005,01:26,1240.75,1240.75,1240.50,1240.50,10,27,37.00
09/19/2005,01:29,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/19/2005,01:30,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/19/2005,01:31,1240.75,1240.75,1240.50,1240.50,14,1,15.00
09/19/2005,01:32,1240.75,1241.00,1240.75,1241.00,30,0,30.00
09/19/2005,01:36,1240.75,1241.00,1240.75,1241.00,2,2,4.00
09/19/2005,01:37,1241.00,1241.00,1240.75,1240.75,13,26,39.00
09/19/2005,01:39,1240.75,1240.75,1240.75,1240.75,0,3,3.00
09/19/2005,01:40,1240.75,1240.75,1240.50,1240.50,0,25,25.00
09/19/2005,01:43,1240.75,1240.75,1240.50,1240.50,10,70,80.00
09/19/2005,01:44,1240.50,1240.75,1240.50,1240.75,30,5,35.00
09/19/2005,01:45,1240.50,1240.75,1240.50,1240.75,1,5,6.00
09/19/2005,01:46,1240.50,1240.50,1240.50,1240.50,0,5,5.00
09/19/2005,01:47,1240.50,1240.75,1240.25,1240.25,2,57,59.00
09/19/2005,01:48,1240.50,1240.50,1240.50,1240.50,15,0,15.00
09/19/2005,01:49,1240.50,1240.50,1240.50,1240.50,5,0,5.00
09/19/2005,01:51,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/19/2005,01:52,1240.25,1240.25,1240.25,1240.25,0,55,55.00
09/19/2005,01:53,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/19/2005,01:54,1240.00,1240.25,1240.00,1240.25,2,36,38.00
09/19/2005,01:55,1240.00,1240.00,1239.75,1239.75,7,226,233.00
09/19/2005,01:56,1239.75,1239.75,1239.50,1239.75,40,86,126.00
09/19/2005,01:57,1240.00,1240.00,1239.75,1239.75,6,30,36.00
09/19/2005,01:58,1239.75,1239.75,1239.75,1239.75,0,42,42.00
09/19/2005,01:59,1240.00,1240.00,1239.50,1239.50,50,35,85.00
09/19/2005,02:00,1239.50,1240.00,1239.50,1239.75,71,153,224.00
09/19/2005,02:01,1239.75,1240.50,1239.75,1240.50,329,133,462.00
09/19/2005,02:02,1240.50,1240.50,1239.50,1239.50,27,194,221.00
09/19/2005,02:03,1239.50,1239.75,1239.50,1239.75,8,31,39.00
09/19/2005,02:04,1239.75,1239.75,1239.75,1239.75,119,0,119.00
09/19/2005,02:05,1239.75,1239.75,1239.50,1239.50,109,149,258.00
09/19/2005,02:06,1239.50,1240.00,1239.50,1240.00,71,1,72.00
09/19/2005,02:07,1240.25,1240.25,1240.00,1240.00,16,68,84.00
09/19/2005,02:08,1240.00,1240.00,1239.50,1240.00,7,106,113.00
09/19/2005,02:09,1239.75,1239.75,1239.25,1239.50,45,164,209.00
09/19/2005,02:10,1239.50,1239.50,1239.00,1239.00,8,252,260.00
09/19/2005,02:11,1239.25,1239.25,1239.25,1239.25,9,0,9.00
09/19/2005,02:12,1239.50,1239.75,1239.50,1239.75,77,0,77.00
09/19/2005,02:13,1239.75,1240.00,1239.75,1239.75,66,48,114.00
09/19/2005,02:14,1240.00,1240.25,1239.50,1239.50,157,456,613.00
09/19/2005,02:15,1239.75,1239.75,1239.25,1239.75,114,167,281.00
09/19/2005,02:16,1239.75,1239.75,1239.50,1239.75,33,5,38.00
09/19/2005,02:17,1239.75,1240.00,1239.50,1239.75,240,281,521.00
09/19/2005,02:18,1240.00,1240.25,1239.75,1240.25,148,57,205.00
09/19/2005,02:19,1240.25,1240.50,1240.00,1240.25,185,82,267.00
09/19/2005,02:20,1240.25,1240.25,1240.00,1240.00,3,91,94.00
09/19/2005,02:21,1240.00,1240.00,1239.75,1240.00,66,40,106.00
09/19/2005,02:22,1240.00,1240.00,1239.75,1239.75,102,1,103.00
09/19/2005,02:23,1239.75,1240.25,1239.50,1240.25,65,26,91.00
09/19/2005,02:24,1240.00,1240.00,1239.50,1239.50,156,232,388.00
09/19/2005,02:25,1239.75,1239.75,1239.50,1239.50,65,20,85.00
09/19/2005,02:26,1239.75,1240.00,1239.75,1240.00,158,0,158.00
09/19/2005,02:27,1240.00,1240.25,1240.00,1240.00,21,59,80.00
09/19/2005,02:28,1240.00,1240.25,1240.00,1240.25,2,12,14.00
09/19/2005,02:29,1240.00,1240.00,1240.00,1240.00,0,5,5.00
09/19/2005,02:30,1240.00,1240.25,1239.75,1240.25,102,21,123.00
09/19/2005,02:31,1240.00,1240.00,1239.75,1240.00,40,45,85.00
09/19/2005,02:32,1240.00,1240.00,1239.75,1240.00,6,22,28.00
09/19/2005,02:33,1240.00,1240.25,1240.00,1240.25,48,2,50.00
09/19/2005,02:34,1240.25,1240.25,1240.00,1240.25,60,5,65.00
09/19/2005,02:35,1240.50,1240.50,1240.50,1240.50,5,0,5.00
09/19/2005,02:36,1240.25,1240.25,1240.25,1240.25,0,46,46.00
09/19/2005,02:37,1240.00,1240.25,1240.00,1240.25,2,19,21.00
09/19/2005,02:38,1240.00,1240.25,1240.00,1240.25,1,13,14.00
09/19/2005,02:39,1240.00,1240.00,1240.00,1240.00,0,89,89.00
09/19/2005,02:40,1240.25,1240.25,1240.25,1240.25,47,0,47.00
09/19/2005,02:41,1240.25,1240.25,1240.00,1240.25,36,5,41.00
09/19/2005,02:42,1240.25,1240.50,1240.25,1240.50,2,0,2.00
09/19/2005,02:43,1240.25,1240.50,1240.25,1240.50,70,47,117.00
09/19/2005,02:44,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/19/2005,02:45,1240.75,1240.75,1240.50,1240.75,41,5,46.00
09/19/2005,02:46,1241.00,1241.00,1240.75,1240.75,84,25,109.00
09/19/2005,02:47,1240.75,1241.00,1240.75,1241.00,51,63,114.00
09/19/2005,02:48,1241.00,1241.00,1241.00,1241.00,15,0,15.00
09/19/2005,02:49,1240.75,1241.00,1240.75,1241.00,58,87,145.00
09/19/2005,02:50,1241.25,1241.50,1241.25,1241.50,204,32,236.00
09/19/2005,02:51,1241.50,1241.50,1241.50,1241.50,48,0,48.00
09/19/2005,02:52,1241.50,1241.50,1241.50,1241.50,116,0,116.00
09/19/2005,02:53,1241.50,1241.50,1241.25,1241.25,52,5,57.00
09/19/2005,02:54,1241.25,1241.25,1241.25,1241.25,0,35,35.00
09/19/2005,02:55,1241.25,1241.25,1241.25,1241.25,0,44,44.00
09/19/2005,02:56,1241.50,1241.50,1241.50,1241.50,43,0,43.00
09/19/2005,02:57,1241.50,1241.50,1241.50,1241.50,241,0,241.00
09/19/2005,02:58,1241.25,1241.25,1241.25,1241.25,0,15,15.00
09/19/2005,02:59,1241.50,1241.50,1241.25,1241.25,145,6,151.00
09/19/2005,03:00,1241.50,1241.50,1241.50,1241.50,58,0,58.00
09/19/2005,03:01,1241.50,1241.50,1241.25,1241.25,42,6,48.00
09/19/2005,03:02,1241.50,1241.50,1241.25,1241.25,10,58,68.00
09/19/2005,03:03,1241.25,1241.25,1241.25,1241.25,0,28,28.00
09/19/2005,03:04,1241.25,1241.25,1241.25,1241.25,0,4,4.00
09/19/2005,03:05,1241.00,1241.25,1241.00,1241.25,5,5,10.00
09/19/2005,03:06,1241.00,1241.00,1240.75,1241.00,68,302,370.00
09/19/2005,03:07,1241.00,1241.25,1241.00,1241.00,26,28,54.00
09/19/2005,03:08,1241.00,1241.25,1241.00,1241.25,152,24,176.00
09/19/2005,03:09,1241.25,1241.25,1241.25,1241.25,10,0,10.00
09/19/2005,03:10,1241.50,1241.50,1241.00,1241.25,2,59,61.00
09/19/2005,03:11,1241.25,1241.50,1241.25,1241.50,76,0,76.00
09/19/2005,03:12,1241.25,1241.75,1241.25,1241.50,123,11,134.00
09/19/2005,03:13,1241.25,1241.50,1241.25,1241.25,2,7,9.00
09/19/2005,03:14,1241.50,1241.50,1241.25,1241.25,6,5,11.00
09/19/2005,03:16,1241.25,1241.25,1241.25,1241.25,0,15,15.00
09/19/2005,03:17,1241.50,1241.75,1241.50,1241.50,90,37,127.00
09/19/2005,03:18,1241.25,1241.25,1241.25,1241.25,0,15,15.00
09/19/2005,03:19,1241.25,1241.25,1241.25,1241.25,0,5,5.00
09/19/2005,03:20,1241.25,1241.50,1241.25,1241.25,6,9,15.00
09/19/2005,03:22,1241.25,1241.25,1241.25,1241.25,0,5,5.00
09/19/2005,03:23,1241.25,1241.25,1241.25,1241.25,0,6,6.00
09/19/2005,03:24,1241.25,1241.50,1241.00,1241.25,74,150,224.00
09/19/2005,03:25,1241.00,1241.00,1240.75,1240.75,0,93,93.00
09/19/2005,03:26,1240.75,1240.75,1240.50,1240.75,51,113,164.00
09/19/2005,03:27,1240.75,1240.75,1240.50,1240.50,152,5,157.00
09/19/2005,03:28,1240.75,1240.75,1240.75,1240.75,37,0,37.00
09/19/2005,03:29,1240.50,1240.50,1240.50,1240.50,0,98,98.00
09/19/2005,03:30,1240.50,1240.50,1240.50,1240.50,0,10,10.00
09/19/2005,03:31,1240.50,1240.50,1240.25,1240.25,50,81,131.00
09/19/2005,03:32,1240.25,1240.25,1240.25,1240.25,0,2,2.00
09/19/2005,03:33,1240.50,1240.50,1240.25,1240.25,29,5,34.00
09/19/2005,03:35,1240.25,1240.50,1240.00,1240.50,13,114,127.00
09/19/2005,03:36,1240.25,1240.25,1240.25,1240.25,0,13,13.00
09/19/2005,03:37,1240.25,1240.25,1240.00,1240.25,130,32,162.00
09/19/2005,03:38,1240.25,1240.25,1240.25,1240.25,92,0,92.00
09/19/2005,03:39,1240.25,1240.50,1240.25,1240.50,101,0,101.00
09/19/2005,03:40,1240.50,1240.50,1240.25,1240.50,72,100,172.00
09/19/2005,03:41,1240.25,1240.25,1240.00,1240.25,45,100,145.00
09/19/2005,03:42,1240.00,1240.25,1240.00,1240.25,8,5,13.00
09/19/2005,03:43,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/19/2005,03:44,1240.25,1240.25,1240.25,1240.25,0,10,10.00
09/19/2005,03:45,1240.25,1240.25,1240.25,1240.25,0,64,64.00
09/19/2005,03:46,1240.00,1240.25,1240.00,1240.25,5,5,10.00
09/19/2005,03:47,1240.25,1240.25,1240.25,1240.25,5,0,5.00
09/19/2005,03:49,1240.25,1240.50,1240.25,1240.50,72,0,72.00
09/19/2005,03:50,1240.75,1240.75,1240.50,1240.50,1,5,6.00
09/19/2005,03:51,1240.50,1240.75,1240.50,1240.50,111,5,116.00
09/19/2005,03:52,1240.50,1240.50,1240.50,1240.50,0,47,47.00
09/19/2005,03:53,1240.50,1240.50,1240.25,1240.50,111,62,173.00
09/19/2005,03:54,1240.50,1240.50,1240.25,1240.25,42,1,43.00
09/19/2005,03:55,1240.50,1240.50,1240.50,1240.50,8,0,8.00
09/19/2005,03:56,1240.50,1240.50,1240.50,1240.50,70,0,70.00
09/19/2005,03:57,1240.50,1240.50,1240.50,1240.50,11,0,11.00
09/19/2005,03:58,1240.50,1240.75,1240.25,1240.50,58,4,62.00
09/19/2005,03:59,1240.50,1240.50,1240.50,1240.50,0,10,10.00
09/19/2005,04:00,1240.50,1240.75,1240.50,1240.50,2,7,9.00
09/19/2005,04:01,1240.50,1240.50,1240.50,1240.50,0,7,7.00
09/19/2005,04:02,1240.25,1240.25,1240.25,1240.25,0,5,5.00
09/19/2005,04:03,1240.75,1240.75,1240.50,1240.50,4,55,59.00
09/19/2005,04:05,1240.50,1240.75,1240.50,1240.75,1,5,6.00
09/19/2005,04:06,1240.75,1240.75,1240.75,1240.75,97,0,97.00
09/19/2005,04:07,1240.75,1241.00,1240.75,1241.00,6,0,6.00
09/19/2005,04:09,1240.75,1240.75,1240.75,1240.75,0,13,13.00
09/19/2005,04:10,1240.75,1240.75,1240.75,1240.75,0,5,5.00
09/19/2005,04:11,1240.75,1240.75,1240.75,1240.75,0,29,29.00
09/19/2005,04:12,1240.50,1240.75,1240.50,1240.75,7,1,8.00
09/19/2005,04:13,1240.75,1240.75,1240.75,1240.75,10,0,10.00
09/19/2005,04:14,1240.75,1240.75,1240.50,1240.50,43,19,62.00
09/19/2005,04:16,1240.50,1240.50,1240.50,1240.50,0,12,12.00
09/19/2005,04:17,1240.50,1240.50,1240.50,1240.50,0,5,5.00
09/19/2005,04:18,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/19/2005,04:19,1240.75,1241.00,1240.75,1241.00,174,0,174.00
09/19/2005,04:20,1240.75,1241.00,1240.75,1241.00,1,5,6.00
09/19/2005,04:21,1240.75,1240.75,1240.75,1240.75,0,5,5.00
09/19/2005,04:23,1240.75,1240.75,1240.75,1240.75,0,5,5.00
09/19/2005,04:25,1240.75,1241.00,1240.75,1241.00,2,5,7.00
09/19/2005,04:27,1240.75,1240.75,1240.75,1240.75,0,47,47.00
09/19/2005,04:28,1240.75,1240.75,1240.75,1240.75,0,26,26.00
09/19/2005,04:29,1240.50,1240.75,1240.50,1240.75,5,6,11.00
09/19/2005,04:30,1240.50,1240.75,1240.50,1240.75,18,5,23.00
09/19/2005,04:31,1240.75,1240.75,1240.75,1240.75,23,0,23.00
09/19/2005,04:32,1240.75,1241.00,1240.75,1241.00,89,0,89.00
09/19/2005,04:33,1241.25,1241.25,1241.00,1241.00,1,17,18.00
09/19/2005,04:34,1241.00,1241.00,1241.00,1241.00,0,7,7.00
09/19/2005,04:35,1241.00,1241.00,1240.75,1241.00,12,19,31.00
09/19/2005,04:36,1240.75,1240.75,1240.75,1240.75,0,4,4.00
09/19/2005,04:37,1240.75,1241.00,1240.75,1241.00,12,5,17.00
09/19/2005,04:38,1241.00,1241.00,1241.00,1241.00,13,0,13.00
09/19/2005,04:39,1241.25,1241.25,1241.25,1241.25,9,0,9.00
09/19/2005,04:41,1241.25,1241.25,1241.25,1241.25,51,0,51.00
09/19/2005,04:42,1241.25,1241.50,1241.25,1241.50,6,0,6.00
09/19/2005,04:43,1241.50,1241.50,1241.50,1241.50,33,0,33.00
09/19/2005,04:44,1241.50,1241.50,1241.50,1241.50,84,0,84.00
09/19/2005,04:45,1241.50,1241.50,1241.50,1241.50,4,0,4.00
09/19/2005,04:46,1241.50,1241.50,1241.50,1241.50,5,0,5.00
09/19/2005,04:48,1241.50,1241.50,1241.50,1241.50,55,0,55.00
09/19/2005,04:49,1241.50,1241.50,1241.50,1241.50,94,0,94.00
09/19/2005,04:50,1241.50,1241.50,1241.50,1241.50,76,0,76.00
09/19/2005,04:51,1241.25,1241.25,1241.25,1241.25,0,1,1.00
09/19/2005,04:52,1241.50,1241.50,1241.50,1241.50,78,0,78.00
09/19/2005,04:53,1241.50,1241.50,1241.50,1241.50,22,0,22.00
09/19/2005,04:54,1241.50,1241.50,1241.50,1241.50,2,0,2.00
09/19/2005,04:55,1241.25,1241.50,1241.25,1241.50,9,40,49.00
09/19/2005,04:57,1241.50,1241.50,1241.50,1241.50,40,0,40.00
09/19/2005,04:58,1241.50,1241.50,1241.25,1241.25,38,85,123.00
09/19/2005,04:59,1241.25,1241.25,1241.25,1241.25,0,37,37.00
09/19/2005,05:00,1241.25,1241.25,1241.00,1241.00,0,4,4.00
09/19/2005,05:01,1241.00,1241.25,1241.00,1241.25,1,5,6.00
09/19/2005,05:02,1241.25,1241.25,1241.00,1241.00,12,2,14.00
09/19/2005,05:03,1241.25,1241.25,1240.75,1240.75,3,54,57.00
09/19/2005,05:04,1241.00,1241.00,1241.00,1241.00,12,0,12.00
09/19/2005,05:05,1241.00,1241.00,1240.75,1240.75,11,2,13.00
09/19/2005,05:06,1240.75,1241.00,1240.75,1241.00,25,3,28.00
09/19/2005,05:10,1241.00,1241.00,1241.00,1241.00,9,0,9.00
09/19/2005,05:11,1241.00,1241.00,1241.00,1241.00,2,0,2.00
09/19/2005,05:12,1241.00,1241.00,1240.75,1240.75,10,1,11.00
09/19/2005,05:13,1241.25,1241.25,1240.75,1240.75,2,3,5.00
09/19/2005,05:14,1241.00,1241.00,1241.00,1241.00,3,0,3.00
09/19/2005,05:20,1241.00,1241.00,1241.00,1241.00,5,0,5.00
09/19/2005,05:23,1241.00,1241.00,1240.75,1241.00,121,3,124.00
09/19/2005,05:24,1241.00,1241.00,1241.00,1241.00,5,0,5.00
09/19/2005,05:27,1241.00,1241.00,1241.00,1241.00,4,0,4.00
09/19/2005,05:28,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/19/2005,05:30,1241.25,1241.25,1241.00,1241.00,5,1,6.00
09/19/2005,05:31,1241.25,1241.25,1241.25,1241.25,39,0,39.00
09/19/2005,05:32,1241.25,1241.25,1240.75,1241.00,43,92,135.00
09/19/2005,05:33,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/19/2005,05:37,1241.00,1241.00,1240.75,1241.00,1,15,16.00
09/19/2005,05:38,1241.00,1241.00,1241.00,1241.00,57,0,57.00
09/19/2005,05:39,1241.00,1241.00,1241.00,1241.00,6,0,6.00
09/19/2005,05:40,1241.00,1241.00,1240.75,1240.75,2,1,3.00
09/19/2005,05:44,1240.75,1240.75,1240.50,1240.50,0,226,226.00
09/19/2005,05:45,1240.75,1240.75,1240.75,1240.75,91,0,91.00
09/19/2005,05:46,1240.50,1240.50,1240.50,1240.50,0,27,27.00
09/19/2005,05:47,1240.50,1240.50,1240.50,1240.50,0,25,25.00
09/19/2005,05:50,1240.50,1240.50,1240.50,1240.50,0,187,187.00
09/19/2005,05:51,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/19/2005,05:52,1240.75,1240.75,1240.75,1240.75,96,0,96.00
09/19/2005,05:53,1240.75,1240.75,1240.75,1240.75,71,0,71.00
09/19/2005,05:55,1240.75,1240.75,1240.75,1240.75,7,0,7.00
09/19/2005,05:56,1240.75,1240.75,1240.75,1240.75,5,0,5.00
09/19/2005,05:57,1240.75,1241.00,1240.75,1241.00,35,0,35.00
09/19/2005,05:58,1241.00,1241.00,1240.75,1240.75,5,1,6.00
09/19/2005,05:59,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/19/2005,06:01,1241.00,1241.00,1241.00,1241.00,47,0,47.00
09/19/2005,06:02,1241.00,1241.00,1241.00,1241.00,37,0,37.00
09/19/2005,06:07,1240.75,1240.75,1240.75,1240.75,0,50,50.00
09/19/2005,06:08,1240.75,1240.75,1240.75,1240.75,0,128,128.00
09/19/2005,06:09,1240.75,1240.75,1240.50,1240.50,0,137,137.00
09/19/2005,06:10,1240.75,1240.75,1240.75,1240.75,20,0,20.00
09/19/2005,06:11,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,06:13,1240.50,1240.50,1240.25,1240.25,25,191,216.00
09/19/2005,06:14,1240.50,1240.50,1240.50,1240.50,4,0,4.00
09/19/2005,06:16,1240.75,1240.75,1240.50,1240.50,6,2,8.00
09/19/2005,06:18,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,06:19,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/19/2005,06:20,1240.50,1240.50,1240.50,1240.50,0,10,10.00
09/19/2005,06:22,1240.50,1240.50,1240.50,1240.50,0,104,104.00
09/19/2005,06:23,1240.50,1240.50,1240.25,1240.50,1,15,16.00
09/19/2005,06:24,1240.75,1240.75,1240.75,1240.75,50,0,50.00
09/19/2005,06:25,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/19/2005,06:26,1240.75,1240.75,1240.75,1240.75,6,0,6.00
09/19/2005,06:27,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,06:29,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,06:30,1240.75,1240.75,1240.75,1240.75,3,0,3.00
09/19/2005,06:32,1240.75,1240.75,1240.75,1240.75,51,0,51.00
09/19/2005,06:33,1240.75,1240.75,1240.75,1240.75,12,0,12.00
09/19/2005,06:35,1240.75,1240.75,1240.75,1240.75,20,0,20.00
09/19/2005,06:36,1240.75,1240.75,1240.75,1240.75,11,0,11.00
09/19/2005,06:37,1240.75,1240.75,1240.75,1240.75,120,0,120.00
09/19/2005,06:38,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/19/2005,06:39,1240.75,1240.75,1240.25,1240.25,4,189,193.00
09/19/2005,06:40,1240.50,1240.50,1240.25,1240.25,4,1,5.00
09/19/2005,06:42,1240.50,1240.50,1240.50,1240.50,40,0,40.00
09/19/2005,06:43,1240.50,1240.50,1240.50,1240.50,2,0,2.00
09/19/2005,06:44,1240.50,1240.50,1240.25,1240.25,1,1,2.00
09/19/2005,06:47,1240.50,1240.50,1240.25,1240.25,52,1,53.00
09/19/2005,06:48,1240.50,1240.50,1240.25,1240.25,2,1,3.00
09/19/2005,06:49,1240.50,1240.50,1240.25,1240.50,3,1,4.00
09/19/2005,06:50,1240.50,1240.75,1240.25,1240.75,117,2,119.00
09/19/2005,06:51,1240.75,1240.75,1240.75,1240.75,2,0,2.00
09/19/2005,06:52,1240.75,1240.75,1240.75,1240.75,205,0,205.00
09/19/2005,06:53,1240.50,1240.75,1240.50,1240.75,9,1,10.00
09/19/2005,06:55,1240.75,1241.00,1240.75,1240.75,72,20,92.00
09/19/2005,06:56,1240.75,1240.75,1240.75,1240.75,0,3,3.00
09/19/2005,06:57,1240.75,1240.75,1240.50,1240.75,5,62,67.00
09/19/2005,06:58,1240.50,1240.75,1240.50,1240.75,16,1,17.00
09/19/2005,06:59,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/19/2005,07:00,1240.50,1241.00,1240.50,1241.00,240,5,245.00
09/19/2005,07:01,1241.00,1241.00,1240.75,1241.00,112,1,113.00
09/19/2005,07:02,1241.00,1241.25,1241.00,1241.25,61,0,61.00
09/19/2005,07:03,1241.25,1241.50,1241.25,1241.50,269,45,314.00
09/19/2005,07:04,1241.50,1241.75,1241.50,1241.75,369,0,369.00
09/19/2005,07:05,1241.75,1241.75,1241.50,1241.50,4,54,58.00
09/19/2005,07:06,1241.50,1241.50,1241.50,1241.50,0,25,25.00
09/19/2005,07:07,1241.25,1241.50,1241.00,1241.00,7,262,269.00
09/19/2005,07:09,1241.25,1241.25,1241.25,1241.25,32,0,32.00
09/19/2005,07:10,1241.00,1241.25,1241.00,1241.25,48,2,50.00
09/19/2005,07:11,1241.25,1241.50,1241.25,1241.25,305,221,526.00
09/19/2005,07:12,1241.25,1241.25,1241.00,1241.00,0,7,7.00
09/19/2005,07:13,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/19/2005,07:14,1241.00,1241.00,1240.75,1241.00,15,340,355.00
09/19/2005,07:15,1241.00,1241.00,1240.75,1240.75,22,32,54.00
09/19/2005,07:16,1240.75,1241.00,1240.75,1241.00,2,2,4.00
09/19/2005,07:17,1241.00,1241.25,1241.00,1241.25,32,0,32.00
09/19/2005,07:18,1241.25,1241.25,1241.00,1241.25,2,30,32.00
09/19/2005,07:19,1241.25,1241.25,1241.00,1241.25,37,1,38.00
09/19/2005,07:20,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/19/2005,07:21,1241.00,1241.00,1240.75,1241.00,70,147,217.00
09/19/2005,07:22,1241.00,1241.00,1241.00,1241.00,1,0,1.00
09/19/2005,07:23,1241.25,1241.25,1241.25,1241.25,1,0,1.00
09/19/2005,07:24,1241.25,1241.25,1241.00,1241.00,6,1,7.00
09/19/2005,07:25,1241.25,1241.50,1241.25,1241.50,41,1,42.00
09/19/2005,07:26,1241.50,1241.50,1241.25,1241.25,1,2,3.00
09/19/2005,07:27,1241.50,1241.50,1241.50,1241.50,124,0,124.00
09/19/2005,07:28,1241.25,1241.50,1241.25,1241.50,84,18,102.00
09/19/2005,07:29,1241.50,1241.75,1241.50,1241.50,51,18,69.00
09/19/2005,07:30,1241.50,1241.75,1241.50,1241.50,5,2,7.00
09/19/2005,07:31,1241.50,1241.75,1241.50,1241.50,107,8,115.00
09/19/2005,07:32,1241.75,1242.00,1241.75,1242.00,118,0,118.00
09/19/2005,07:33,1241.75,1242.00,1241.50,1241.75,52,64,116.00
09/19/2005,07:34,1241.75,1242.00,1241.50,1242.00,175,29,204.00
09/19/2005,07:35,1242.00,1242.00,1241.75,1241.75,20,10,30.00
09/19/2005,07:36,1241.75,1242.00,1241.75,1241.75,1,26,27.00
09/19/2005,07:37,1241.75,1241.75,1241.75,1241.75,0,8,8.00
09/19/2005,07:38,1241.75,1242.00,1241.75,1242.00,1,2,3.00
09/19/2005,07:39,1241.75,1241.75,1241.75,1241.75,0,183,183.00
09/19/2005,07:40,1241.75,1242.00,1241.75,1241.75,14,24,38.00
09/19/2005,07:41,1241.75,1242.25,1241.75,1242.25,380,5,385.00
09/19/2005,07:42,1242.25,1242.50,1242.25,1242.50,233,19,252.00
09/19/2005,07:43,1242.25,1242.50,1242.25,1242.25,1,51,52.00
09/19/2005,07:44,1242.25,1242.25,1242.00,1242.00,25,552,577.00
09/19/2005,07:45,1242.00,1242.25,1242.00,1242.25,6,33,39.00
09/19/2005,07:46,1242.00,1242.25,1242.00,1242.25,10,3,13.00
09/19/2005,07:47,1242.00,1242.25,1242.00,1242.25,2,2,4.00
09/19/2005,07:48,1242.25,1242.25,1242.25,1242.25,102,0,102.00
09/19/2005,07:49,1242.25,1242.25,1242.00,1242.00,31,1,32.00
09/19/2005,07:50,1242.25,1242.25,1242.25,1242.25,3,0,3.00
09/19/2005,07:51,1242.00,1242.25,1242.00,1242.00,25,17,42.00
09/19/2005,07:52,1242.00,1242.25,1242.00,1242.25,100,46,146.00
09/19/2005,07:53,1242.25,1242.50,1242.00,1242.25,63,13,76.00
09/19/2005,07:54,1242.25,1242.25,1242.25,1242.25,74,0,74.00
09/19/2005,07:55,1242.00,1242.00,1242.00,1242.00,0,3,3.00
09/19/2005,07:56,1242.25,1242.25,1242.00,1242.25,126,102,228.00
09/19/2005,07:57,1242.25,1242.25,1242.00,1242.25,125,16,141.00
09/19/2005,07:58,1242.25,1242.25,1242.25,1242.25,30,0,30.00
09/19/2005,07:59,1242.25,1242.75,1242.25,1242.25,308,306,614.00
09/19/2005,08:00,1242.25,1242.50,1242.25,1242.50,26,1,27.00
09/19/2005,08:01,1242.50,1242.75,1242.50,1242.50,355,3,358.00
09/19/2005,08:02,1242.50,1242.75,1242.50,1242.50,36,56,92.00
09/19/2005,08:03,1242.50,1242.75,1242.50,1242.50,5,370,375.00
09/19/2005,08:04,1242.50,1242.75,1242.50,1242.50,29,291,320.00
09/19/2005,08:05,1242.50,1242.75,1242.50,1242.75,2,4,6.00
09/19/2005,08:06,1242.50,1242.50,1242.25,1242.25,0,212,212.00
09/19/2005,08:07,1242.50,1242.75,1242.50,1242.50,61,48,109.00
09/19/2005,08:08,1242.50,1242.50,1242.50,1242.50,0,96,96.00
09/19/2005,08:09,1242.50,1242.75,1242.50,1242.50,13,29,42.00
09/19/2005,08:10,1242.50,1242.50,1242.25,1242.50,118,88,206.00
09/19/2005,08:11,1242.50,1242.75,1242.50,1242.50,386,29,415.00
09/19/2005,08:12,1242.50,1242.75,1242.50,1242.50,1,238,239.00
09/19/2005,08:13,1242.50,1242.50,1242.25,1242.50,25,74,99.00
09/19/2005,08:14,1242.25,1242.50,1242.25,1242.50,105,17,122.00
09/19/2005,08:15,1242.25,1242.50,1242.25,1242.25,92,3,95.00
09/19/2005,08:16,1242.50,1242.50,1242.50,1242.50,79,0,79.00
09/19/2005,08:17,1242.75,1242.75,1242.75,1242.75,130,0,130.00
09/19/2005,08:18,1242.50,1242.75,1242.50,1242.75,32,184,216.00
09/19/2005,08:19,1242.75,1243.00,1242.75,1242.75,178,135,313.00
09/19/2005,08:20,1242.50,1242.75,1242.50,1242.50,1,6,7.00
09/19/2005,08:21,1242.75,1242.75,1242.50,1242.50,5,20,25.00
09/19/2005,08:22,1242.75,1242.75,1242.50,1242.50,1,284,285.00
09/19/2005,08:23,1242.25,1242.50,1242.00,1242.25,19,338,357.00
09/19/2005,08:24,1242.00,1242.25,1242.00,1242.25,2,4,6.00
09/19/2005,08:25,1242.25,1242.25,1242.00,1242.00,23,42,65.00
09/19/2005,08:26,1242.00,1242.25,1242.00,1242.00,22,101,123.00
09/19/2005,08:27,1242.00,1242.25,1241.75,1241.75,56,720,776.00
09/19/2005,08:28,1241.75,1242.00,1241.50,1242.00,194,274,468.00
09/19/2005,08:29,1242.00,1242.00,1241.75,1242.00,419,15,434.00
09/19/2005,08:30,1242.00,1242.00,1241.50,1241.75,379,391,770.00
09/19/2005,08:31,1241.75,1242.25,1241.50,1242.00,2529,1924,4453.00
09/19/2005,08:32,1241.75,1242.00,1241.75,1241.75,1088,589,1677.00
09/19/2005,08:33,1242.00,1242.25,1241.25,1241.50,1468,3397,4865.00
09/19/2005,08:34,1241.50,1241.75,1241.25,1241.50,573,1022,1595.00
09/19/2005,08:35,1241.50,1242.00,1241.25,1241.75,1457,182,1639.00
09/19/2005,08:36,1242.00,1242.00,1241.75,1242.00,1096,372,1468.00
09/19/2005,08:37,1242.00,1242.00,1241.75,1242.00,324,778,1102.00
09/19/2005,08:38,1242.00,1242.50,1241.75,1242.25,1478,826,2304.00
09/19/2005,08:39,1242.25,1242.50,1241.25,1241.50,1115,3237,4352.00
09/19/2005,08:40,1241.50,1241.75,1241.25,1241.75,1060,310,1370.00
09/19/2005,08:41,1241.75,1241.75,1240.50,1240.50,1868,6544,8412.00
09/19/2005,08:42,1240.50,1240.75,1240.25,1240.50,835,1645,2480.00
09/19/2005,08:43,1240.75,1240.75,1240.50,1240.75,651,366,1017.00
09/19/2005,08:44,1240.75,1241.25,1240.50,1241.00,2768,710,3478.00
09/19/2005,08:45,1241.25,1241.75,1241.00,1241.75,2276,1899,4175.00
09/19/2005,08:46,1241.75,1241.75,1241.25,1241.50,730,820,1550.00
09/19/2005,08:47,1241.25,1241.75,1241.25,1241.50,655,767,1422.00
09/19/2005,08:48,1241.25,1241.50,1241.25,1241.50,153,149,302.00
09/19/2005,08:49,1241.50,1241.50,1241.00,1241.00,314,1436,1750.00
09/19/2005,08:50,1240.75,1241.25,1240.75,1241.25,1230,844,2074.00
09/19/2005,08:51,1241.00,1241.25,1240.75,1241.00,824,316,1140.00
09/19/2005,08:52,1241.25,1241.25,1240.50,1240.50,540,1439,1979.00
09/19/2005,08:53,1240.50,1241.00,1240.50,1241.00,1203,43,1246.00
09/19/2005,08:54,1240.75,1241.25,1240.75,1241.00,470,794,1264.00
09/19/2005,08:55,1240.75,1240.75,1240.25,1240.50,354,1375,1729.00
09/19/2005,08:56,1240.50,1240.75,1240.25,1240.50,98,1213,1311.00
09/19/2005,08:57,1240.50,1240.75,1240.25,1240.75,1568,476,2044.00
09/19/2005,08:58,1241.00,1241.25,1240.75,1240.75,1707,909,2616.00
09/19/2005,08:59,1241.00,1241.00,1240.75,1240.75,28,543,571.00
09/19/2005,09:00,1241.00,1241.50,1240.75,1241.25,1083,212,1295.00
09/19/2005,09:01,1241.25,1241.25,1240.75,1241.25,1045,590,1635.00
09/19/2005,09:02,1241.25,1241.25,1240.75,1241.00,651,600,1251.00
09/19/2005,09:03,1241.00,1241.25,1240.75,1240.75,1249,284,1533.00
09/19/2005,09:04,1241.00,1241.25,1240.75,1241.00,1040,85,1125.00
09/19/2005,09:05,1241.00,1241.25,1240.25,1240.75,1117,2133,3250.00
09/19/2005,09:06,1240.75,1241.00,1240.25,1240.50,957,1533,2490.00
09/19/2005,09:07,1240.50,1240.50,1240.00,1240.25,708,1103,1811.00
09/19/2005,09:08,1240.00,1240.25,1239.50,1240.00,1529,2674,4203.00
09/19/2005,09:09,1239.75,1240.00,1239.50,1239.75,869,3587,4456.00
09/19/2005,09:10,1239.75,1239.75,1238.25,1238.50,3193,9916,13109.00
09/19/2005,09:11,1238.50,1239.00,1238.50,1238.75,2785,3419,6204.00
09/19/2005,09:12,1239.00,1239.00,1238.50,1239.00,670,2136,2806.00
09/19/2005,09:13,1238.75,1239.00,1238.50,1238.75,1244,1098,2342.00
09/19/2005,09:14,1238.75,1239.25,1238.75,1239.25,1694,426,2120.00
09/19/2005,09:15,1239.25,1239.25,1239.00,1239.25,425,552,977.00
09/19/2005,09:16,1239.00,1239.25,1238.75,1238.75,27,1384,1411.00
09/19/2005,09:17,1238.75,1239.00,1238.50,1238.75,345,1429,1774.00
09/19/2005,09:18,1238.75,1239.00,1238.50,1238.50,618,1167,1785.00
09/19/2005,09:19,1238.75,1239.00,1238.50,1238.75,547,425,972.00
09/19/2005,09:20,1238.75,1239.00,1238.75,1238.75,51,607,658.00
09/19/2005,09:21,1239.00,1239.25,1238.75,1239.00,1104,752,1856.00
09/19/2005,09:22,1239.00,1239.50,1238.75,1239.50,887,337,1224.00
09/19/2005,09:23,1239.25,1239.50,1239.25,1239.50,88,97,185.00
09/19/2005,09:24,1239.25,1239.75,1239.25,1239.75,3031,231,3262.00
09/19/2005,09:25,1239.75,1239.75,1239.25,1239.25,424,1027,1451.00
09/19/2005,09:26,1239.50,1239.75,1239.25,1239.50,727,42,769.00
09/19/2005,09:27,1239.75,1239.75,1239.25,1239.25,63,1419,1482.00
09/19/2005,09:28,1239.25,1239.50,1239.00,1239.25,807,998,1805.00
09/19/2005,09:29,1239.25,1239.50,1239.00,1239.50,402,168,570.00
09/19/2005,09:30,1239.25,1239.75,1239.25,1239.75,659,432,1091.00
09/19/2005,09:31,1239.75,1239.75,1239.00,1239.25,115,1494,1609.00
09/19/2005,09:32,1239.00,1239.50,1238.75,1239.00,763,1250,2013.00
09/19/2005,09:33,1239.00,1239.00,1238.75,1239.00,1183,400,1583.00
09/19/2005,09:34,1239.25,1239.50,1239.00,1239.25,422,498,920.00
09/19/2005,09:35,1239.50,1239.50,1239.25,1239.25,50,800,850.00
09/19/2005,09:36,1239.25,1239.50,1239.00,1239.25,188,137,325.00
09/19/2005,09:37,1239.25,1239.50,1239.25,1239.50,98,594,692.00
09/19/2005,09:38,1239.50,1239.75,1239.25,1239.50,850,69,919.00
09/19/2005,09:39,1239.50,1240.25,1239.50,1240.00,2226,110,2336.00
09/19/2005,09:40,1240.00,1240.50,1240.00,1240.25,947,679,1626.00
09/19/2005,09:41,1240.50,1240.50,1240.25,1240.50,1550,652,2202.00
09/19/2005,09:42,1240.25,1240.50,1239.75,1239.75,234,3138,3372.00
09/19/2005,09:43,1239.75,1240.00,1239.75,1239.75,111,903,1014.00
09/19/2005,09:44,1239.75,1240.25,1239.75,1239.75,471,361,832.00
09/19/2005,09:45,1239.75,1240.25,1239.75,1240.25,597,207,804.00
09/19/2005,09:46,1240.25,1240.50,1239.75,1240.00,1147,1294,2441.00
09/19/2005,09:47,1240.00,1240.00,1239.50,1239.75,109,700,809.00
09/19/2005,09:48,1239.75,1240.00,1239.50,1239.75,283,315,598.00
09/19/2005,09:49,1239.75,1240.00,1239.50,1239.50,393,339,732.00
09/19/2005,09:50,1239.50,1239.75,1239.25,1239.25,213,999,1212.00
09/19/2005,09:51,1239.25,1239.50,1239.25,1239.25,66,324,390.00
09/19/2005,09:52,1239.25,1240.00,1239.00,1239.75,1671,1299,2970.00
09/19/2005,09:53,1239.50,1239.75,1239.25,1239.25,54,1546,1600.00
09/19/2005,09:54,1239.25,1239.75,1239.00,1239.75,1252,950,2202.00
09/19/2005,09:55,1239.75,1240.00,1239.75,1239.75,201,466,667.00
09/19/2005,09:56,1239.75,1240.00,1239.50,1239.75,36,213,249.00
09/19/2005,09:57,1239.50,1239.75,1239.25,1239.25,5,274,279.00
09/19/2005,09:58,1239.50,1239.50,1238.50,1238.75,1076,2657,3733.00
09/19/2005,09:59,1238.75,1239.00,1238.50,1238.75,1650,542,2192.00
09/19/2005,10:00,1238.75,1239.00,1238.00,1238.25,2111,3499,5610.00
09/19/2005,10:01,1238.25,1238.50,1237.75,1238.50,1040,4087,5127.00
09/19/2005,10:02,1238.25,1238.75,1238.25,1238.25,756,1400,2156.00
09/19/2005,10:03,1238.50,1238.75,1238.25,1238.75,1165,208,1373.00
09/19/2005,10:04,1238.75,1239.00,1238.25,1238.25,199,1534,1733.00
09/19/2005,10:05,1238.25,1238.50,1238.25,1238.25,537,647,1184.00
09/19/2005,10:06,1238.25,1238.50,1238.00,1238.50,385,829,1214.00
09/19/2005,10:07,1238.50,1238.50,1237.75,1238.25,1390,1807,3197.00
09/19/2005,10:08,1238.25,1238.75,1238.00,1238.50,777,822,1599.00
09/19/2005,10:09,1238.50,1238.50,1238.25,1238.25,146,522,668.00
09/19/2005,10:10,1238.25,1238.50,1237.75,1238.00,1035,2865,3900.00
09/19/2005,10:11,1238.00,1238.00,1237.50,1237.50,1512,1885,3397.00
09/19/2005,10:12,1237.50,1237.75,1237.50,1237.75,414,2568,2982.00
09/19/2005,10:13,1237.50,1237.75,1237.25,1237.75,999,710,1709.00
09/19/2005,10:14,1237.75,1238.00,1237.25,1237.75,794,1525,2319.00
09/19/2005,10:15,1237.50,1237.75,1237.50,1237.75,443,483,926.00
09/19/2005,10:16,1237.75,1238.00,1237.50,1237.75,390,801,1191.00
09/19/2005,10:17,1237.75,1238.00,1237.50,1237.75,1877,342,2219.00
09/19/2005,10:18,1238.00,1238.00,1237.50,1237.50,207,546,753.00
09/19/2005,10:19,1237.50,1237.75,1237.25,1237.50,148,1566,1714.00
09/19/2005,10:20,1237.25,1237.75,1237.25,1237.50,565,594,1159.00
09/19/2005,10:21,1237.25,1237.50,1237.25,1237.50,628,1526,2154.00
09/19/2005,10:22,1237.50,1238.00,1237.25,1238.00,1414,450,1864.00
09/19/2005,10:23,1238.00,1238.25,1237.75,1238.25,1021,247,1268.00
09/19/2005,10:24,1238.00,1238.25,1238.00,1238.25,547,1837,2384.00
09/19/2005,10:25,1238.00,1238.75,1238.00,1238.50,1887,310,2197.00
09/19/2005,10:26,1238.25,1238.75,1238.25,1238.50,997,918,1915.00
09/19/2005,10:27,1238.25,1238.50,1238.00,1238.00,149,1916,2065.00
09/19/2005,10:28,1238.00,1238.50,1237.75,1238.25,1141,504,1645.00
09/19/2005,10:29,1238.25,1238.75,1237.75,1238.00,1679,1221,2900.00
09/19/2005,10:30,1238.25,1238.50,1238.00,1238.25,1175,291,1466.00
09/19/2005,10:31,1238.25,1238.25,1237.75,1237.75,428,654,1082.00
09/19/2005,10:32,1238.00,1238.00,1237.75,1237.75,424,155,579.00
09/19/2005,10:33,1237.75,1238.25,1237.75,1238.00,699,107,806.00
09/19/2005,10:34,1238.00,1238.25,1237.75,1238.00,10,117,127.00
09/19/2005,10:35,1238.00,1238.00,1237.50,1237.75,129,869,998.00
09/19/2005,10:36,1237.75,1237.75,1237.25,1237.50,216,768,984.00
09/19/2005,10:37,1237.25,1237.25,1236.50,1236.75,2380,6343,8723.00
09/19/2005,10:38,1236.75,1237.00,1236.50,1236.50,226,1604,1830.00
09/19/2005,10:39,1236.50,1237.00,1236.50,1236.75,896,626,1522.00
09/19/2005,10:40,1236.75,1237.00,1236.75,1237.00,161,200,361.00
09/19/2005,10:41,1237.00,1237.00,1236.50,1236.75,538,1301,1839.00
09/19/2005,10:42,1236.75,1237.00,1236.75,1236.75,187,162,349.00
09/19/2005,10:43,1237.00,1237.25,1236.75,1237.25,725,95,820.00
09/19/2005,10:44,1237.25,1237.25,1236.75,1236.75,262,907,1169.00
09/19/2005,10:45,1236.75,1237.00,1236.50,1236.75,32,491,523.00
09/19/2005,10:46,1236.75,1237.00,1236.50,1236.75,945,315,1260.00
09/19/2005,10:47,1236.75,1237.00,1236.50,1237.00,434,36,470.00
09/19/2005,10:48,1237.00,1237.00,1236.75,1236.75,102,417,519.00
09/19/2005,10:49,1237.00,1237.25,1236.75,1236.75,698,643,1341.00
09/19/2005,10:50,1237.00,1237.00,1236.50,1236.75,45,871,916.00
09/19/2005,10:51,1236.75,1237.00,1236.25,1237.00,1237,3718,4955.00
09/19/2005,10:52,1237.00,1237.00,1236.25,1236.50,457,1023,1480.00
09/19/2005,10:53,1236.75,1236.75,1236.50,1236.50,430,591,1021.00
09/19/2005,10:54,1236.50,1236.50,1236.25,1236.50,425,812,1237.00
09/19/2005,10:55,1236.50,1236.75,1236.25,1236.75,121,215,336.00
09/19/2005,10:56,1236.50,1237.00,1236.50,1237.00,450,547,997.00
09/19/2005,10:57,1236.75,1237.25,1236.75,1237.00,688,130,818.00
09/19/2005,10:58,1237.00,1237.25,1237.00,1237.25,257,677,934.00
09/19/2005,10:59,1237.25,1237.25,1236.75,1236.75,13,454,467.00
09/19/2005,11:00,1236.75,1237.00,1236.50,1237.00,644,402,1046.00
09/19/2005,11:01,1236.75,1236.75,1236.50,1236.75,402,284,686.00
09/19/2005,11:02,1236.75,1236.75,1236.50,1236.50,497,377,874.00
09/19/2005,11:03,1236.50,1236.75,1236.50,1236.50,31,516,547.00
09/19/2005,11:04,1236.50,1236.75,1236.25,1236.25,63,270,333.00
09/19/2005,11:05,1236.25,1236.75,1236.25,1236.50,254,373,627.00
09/19/2005,11:06,1236.50,1236.75,1236.50,1236.50,30,958,988.00
09/19/2005,11:07,1236.50,1236.75,1236.50,1236.75,3,99,102.00
09/19/2005,11:08,1236.50,1236.75,1236.50,1236.75,43,173,216.00
09/19/2005,11:09,1236.75,1237.00,1236.75,1237.00,600,186,786.00
09/19/2005,11:10,1236.75,1237.25,1236.75,1237.00,854,625,1479.00
09/19/2005,11:11,1237.00,1237.50,1237.00,1237.25,713,194,907.00
09/19/2005,11:12,1237.50,1238.00,1237.50,1237.50,2506,836,3342.00
09/19/2005,11:13,1237.50,1238.00,1237.50,1237.50,496,282,778.00
09/19/2005,11:14,1237.75,1238.00,1237.50,1237.75,695,716,1411.00
09/19/2005,11:15,1237.75,1237.75,1237.50,1237.75,80,190,270.00
09/19/2005,11:16,1237.50,1237.75,1237.50,1237.75,5,14,19.00
09/19/2005,11:17,1237.75,1237.75,1237.25,1237.50,321,270,591.00
09/19/2005,11:18,1237.75,1238.00,1237.50,1237.50,453,249,702.00
09/19/2005,11:19,1237.75,1238.00,1237.50,1237.75,218,22,240.00
09/19/2005,11:20,1237.75,1238.00,1237.75,1237.75,107,27,134.00
09/19/2005,11:21,1237.75,1238.00,1237.50,1237.50,19,461,480.00
09/19/2005,11:22,1237.50,1237.75,1237.50,1237.50,221,16,237.00
09/19/2005,11:23,1237.50,1238.00,1237.50,1237.75,391,74,465.00
09/19/2005,11:24,1237.75,1238.00,1237.50,1237.75,47,94,141.00
09/19/2005,11:25,1238.00,1238.00,1237.75,1238.00,301,78,379.00
09/19/2005,11:26,1238.00,1238.00,1237.50,1237.75,43,497,540.00
09/19/2005,11:27,1237.75,1237.75,1237.00,1237.00,508,1819,2327.00
09/19/2005,11:28,1237.00,1237.25,1237.00,1237.00,158,118,276.00
09/19/2005,11:29,1237.25,1237.25,1237.00,1237.25,10,101,111.00
09/19/2005,11:30,1237.25,1237.25,1237.00,1237.00,283,141,424.00
09/19/2005,11:31,1237.25,1237.25,1236.75,1237.00,316,996,1312.00
09/19/2005,11:32,1237.25,1237.25,1237.00,1237.00,80,23,103.00
09/19/2005,11:33,1237.25,1237.25,1237.00,1237.00,46,1076,1122.00
09/19/2005,11:34,1237.00,1237.25,1236.75,1237.00,493,723,1216.00
09/19/2005,11:35,1237.00,1237.25,1236.75,1237.25,189,47,236.00
09/19/2005,11:36,1237.00,1237.50,1237.00,1237.25,285,180,465.00
09/19/2005,11:37,1237.25,1237.50,1237.25,1237.50,23,228,251.00
09/19/2005,11:38,1237.50,1237.75,1237.25,1237.75,835,30,865.00
09/19/2005,11:39,1237.75,1237.75,1237.00,1237.25,107,710,817.00
09/19/2005,11:40,1237.25,1237.25,1236.75,1237.00,121,251,372.00
09/19/2005,11:41,1237.25,1237.25,1237.00,1237.25,46,2,48.00
09/19/2005,11:42,1237.00,1237.75,1237.00,1237.50,870,90,960.00
09/19/2005,11:43,1237.50,1237.75,1237.00,1237.50,70,401,471.00
09/19/2005,11:44,1237.25,1237.50,1237.00,1237.25,40,442,482.00
09/19/2005,11:45,1237.25,1237.25,1237.00,1237.25,70,12,82.00
09/19/2005,11:46,1237.25,1237.75,1237.25,1237.50,514,394,908.00
09/19/2005,11:47,1237.50,1237.50,1237.25,1237.50,99,10,109.00
09/19/2005,11:48,1237.50,1237.50,1237.25,1237.50,46,48,94.00
09/19/2005,11:49,1237.50,1237.50,1237.25,1237.25,193,23,216.00
09/19/2005,11:50,1237.50,1237.50,1237.25,1237.50,208,11,219.00
09/19/2005,11:51,1237.50,1237.75,1237.25,1237.75,114,400,514.00
09/19/2005,11:52,1237.75,1238.00,1237.50,1237.75,1238,437,1675.00
09/19/2005,11:53,1237.75,1238.00,1237.50,1238.00,554,121,675.00
09/19/2005,11:54,1237.75,1237.75,1237.75,1237.75,0,181,181.00
09/19/2005,11:55,1237.75,1238.00,1237.50,1237.75,113,134,247.00
09/19/2005,11:56,1238.00,1238.25,1237.75,1238.25,1499,563,2062.00
09/19/2005,11:57,1238.00,1238.25,1237.75,1238.00,220,726,946.00
09/19/2005,11:58,1238.00,1238.00,1237.75,1238.00,388,229,617.00
09/19/2005,11:59,1237.75,1238.00,1237.50,1237.50,88,491,579.00
09/19/2005,12:00,1237.75,1237.75,1237.50,1237.75,332,10,342.00
09/19/2005,12:01,1237.75,1238.00,1237.50,1238.00,371,17,388.00
09/19/2005,12:02,1238.00,1238.25,1237.75,1238.00,681,165,846.00
09/19/2005,12:03,1238.00,1238.50,1238.00,1238.50,520,205,725.00
09/19/2005,12:04,1238.25,1238.50,1237.75,1238.00,95,1073,1168.00
09/19/2005,12:05,1238.00,1238.25,1237.75,1238.00,201,482,683.00
09/19/2005,12:06,1238.00,1238.25,1237.75,1238.00,79,23,102.00
09/19/2005,12:07,1238.00,1238.25,1237.75,1237.75,63,554,617.00
09/19/2005,12:08,1237.75,1237.75,1237.50,1237.50,484,1188,1672.00
09/19/2005,12:09,1237.50,1237.75,1237.50,1237.75,16,68,84.00
09/19/2005,12:10,1237.75,1237.75,1237.50,1237.75,47,6,53.00
09/19/2005,12:11,1237.75,1237.75,1237.50,1237.50,129,17,146.00
09/19/2005,12:12,1237.75,1237.75,1237.50,1237.50,18,194,212.00
09/19/2005,12:13,1237.50,1237.75,1237.50,1237.50,13,615,628.00
09/19/2005,12:14,1237.50,1237.50,1237.00,1237.25,94,1182,1276.00
09/19/2005,12:15,1237.25,1237.25,1236.75,1236.75,533,990,1523.00
09/19/2005,12:16,1237.00,1237.25,1236.75,1237.00,875,222,1097.00
09/19/2005,12:17,1237.00,1237.25,1236.75,1237.00,397,357,754.00
09/19/2005,12:18,1237.00,1237.50,1237.00,1237.50,463,153,616.00
09/19/2005,12:19,1237.50,1237.50,1237.00,1237.00,60,122,182.00
09/19/2005,12:20,1237.00,1237.50,1237.00,1237.50,547,7,554.00
09/19/2005,12:21,1237.50,1237.75,1237.50,1237.75,466,18,484.00
09/19/2005,12:22,1238.00,1238.25,1237.75,1238.25,447,69,516.00
09/19/2005,12:23,1238.00,1238.00,1237.75,1237.75,34,387,421.00
09/19/2005,12:24,1237.75,1238.00,1237.50,1237.50,15,571,586.00
09/19/2005,12:25,1237.50,1237.75,1237.00,1237.25,430,1581,2011.00
09/19/2005,12:26,1237.25,1237.50,1237.00,1237.50,47,213,260.00
09/19/2005,12:27,1237.25,1237.25,1237.00,1237.25,18,265,283.00
09/19/2005,12:28,1237.25,1237.25,1236.75,1237.00,263,393,656.00
09/19/2005,12:29,1237.00,1237.00,1236.75,1237.00,313,14,327.00
09/19/2005,12:30,1237.00,1237.25,1236.75,1237.00,134,201,335.00
09/19/2005,12:31,1237.00,1237.50,1236.75,1237.25,335,77,412.00
09/19/2005,12:32,1237.25,1237.50,1237.25,1237.50,32,92,124.00
09/19/2005,12:33,1237.50,1237.50,1237.00,1237.25,28,309,337.00
09/19/2005,12:34,1237.25,1237.25,1237.00,1237.25,60,126,186.00
09/19/2005,12:35,1237.25,1237.25,1237.00,1237.00,326,239,565.00
09/19/2005,12:36,1237.25,1237.25,1237.00,1237.25,31,11,42.00
09/19/2005,12:37,1237.00,1237.25,1237.00,1237.00,107,10,117.00
09/19/2005,12:38,1237.00,1237.25,1237.00,1237.25,4,66,70.00
09/19/2005,12:39,1237.25,1238.00,1237.00,1237.75,1366,111,1477.00
09/19/2005,12:40,1238.00,1238.00,1237.75,1238.00,220,445,665.00
09/19/2005,12:41,1237.75,1238.25,1237.50,1237.75,1073,573,1646.00
09/19/2005,12:42,1238.00,1238.00,1237.75,1237.75,298,23,321.00
09/19/2005,12:43,1237.75,1238.25,1237.75,1238.25,202,26,228.00
09/19/2005,12:44,1238.25,1238.25,1237.75,1238.00,36,401,437.00
09/19/2005,12:45,1238.00,1238.25,1238.00,1238.25,251,91,342.00
09/19/2005,12:46,1238.00,1238.25,1237.75,1238.00,541,468,1009.00
09/19/2005,12:47,1238.00,1238.00,1237.75,1238.00,165,29,194.00
09/19/2005,12:48,1237.75,1237.75,1237.25,1237.50,603,1947,2550.00
09/19/2005,12:49,1237.50,1237.75,1237.25,1237.25,46,302,348.00
09/19/2005,12:50,1237.25,1237.50,1236.75,1237.00,617,1826,2443.00
09/19/2005,12:51,1236.75,1237.25,1236.75,1237.25,314,168,482.00
09/19/2005,12:52,1237.00,1237.25,1237.00,1237.00,77,611,688.00
09/19/2005,12:53,1237.25,1237.75,1237.25,1237.50,385,400,785.00
09/19/2005,12:54,1237.50,1237.75,1237.25,1237.50,445,92,537.00
09/19/2005,12:55,1237.25,1237.75,1237.25,1237.50,210,241,451.00
09/19/2005,12:56,1237.50,1237.50,1237.25,1237.50,179,56,235.00
09/19/2005,12:57,1237.50,1237.75,1237.50,1237.50,49,578,627.00
09/19/2005,12:58,1237.75,1237.75,1237.50,1237.75,33,72,105.00
09/19/2005,12:59,1237.50,1237.75,1237.50,1237.75,13,139,152.00
09/19/2005,13:00,1237.50,1237.75,1237.25,1237.50,240,497,737.00
09/19/2005,13:01,1237.50,1238.00,1237.50,1237.75,793,343,1136.00
09/19/2005,13:02,1238.00,1238.00,1237.75,1237.75,35,82,117.00
09/19/2005,13:03,1238.00,1238.00,1237.50,1237.75,33,380,413.00
09/19/2005,13:04,1237.50,1237.50,1237.50,1237.50,0,4,4.00
09/19/2005,13:05,1237.50,1237.50,1237.50,1237.50,0,442,442.00
09/19/2005,13:06,1237.75,1237.75,1237.50,1237.50,28,407,435.00
09/19/2005,13:07,1237.50,1237.50,1237.00,1237.00,143,861,1004.00
09/19/2005,13:08,1237.00,1237.25,1237.00,1237.00,29,162,191.00
09/19/2005,13:09,1237.00,1237.50,1237.00,1237.25,406,539,945.00
09/19/2005,13:10,1237.25,1237.25,1236.75,1236.75,79,617,696.00
09/19/2005,13:11,1237.00,1237.00,1236.25,1236.25,223,3285,3508.00
09/19/2005,13:12,1236.25,1236.75,1236.00,1236.50,1928,1073,3001.00
09/19/2005,13:13,1236.50,1237.00,1236.50,1236.75,1447,324,1771.00
09/19/2005,13:14,1236.75,1236.75,1236.50,1236.75,41,35,76.00
09/19/2005,13:15,1236.50,1236.75,1236.50,1236.75,43,53,96.00
09/19/2005,13:16,1236.75,1236.75,1236.25,1236.25,176,1089,1265.00
09/19/2005,13:17,1236.25,1236.25,1236.00,1236.00,982,2146,3128.00
09/19/2005,13:18,1236.00,1236.50,1236.00,1236.25,914,1513,2427.00
09/19/2005,13:19,1236.25,1236.50,1236.25,1236.50,125,17,142.00
09/19/2005,13:20,1236.25,1236.50,1236.00,1236.00,91,1268,1359.00
09/19/2005,13:21,1236.25,1236.25,1235.75,1236.00,264,795,1059.00
09/19/2005,13:22,1236.00,1236.25,1235.25,1235.25,842,3844,4686.00
09/19/2005,13:23,1235.25,1235.50,1234.75,1234.75,1175,2894,4069.00
09/19/2005,13:24,1234.75,1235.50,1234.75,1235.50,1986,623,2609.00
09/19/2005,13:25,1235.50,1235.50,1234.75,1235.00,1089,1199,2288.00
09/19/2005,13:26,1235.25,1235.25,1234.25,1234.50,1787,3417,5204.00
09/19/2005,13:27,1234.50,1235.25,1234.50,1235.00,1896,406,2302.00
09/19/2005,13:28,1235.00,1235.00,1234.75,1235.00,542,184,726.00
09/19/2005,13:29,1234.75,1235.25,1234.75,1234.75,831,790,1621.00
09/19/2005,13:30,1235.00,1235.25,1234.75,1235.00,1369,109,1478.00
09/19/2005,13:31,1235.00,1235.25,1234.75,1235.00,608,386,994.00
09/19/2005,13:32,1235.00,1235.25,1234.75,1235.00,651,165,816.00
09/19/2005,13:33,1235.25,1235.50,1235.00,1235.25,940,43,983.00
09/19/2005,13:34,1235.50,1235.75,1235.25,1235.25,1024,1152,2176.00
09/19/2005,13:35,1235.25,1235.50,1235.25,1235.50,61,716,777.00
09/19/2005,13:36,1235.25,1235.50,1235.00,1235.25,28,299,327.00
09/19/2005,13:37,1235.25,1235.50,1235.00,1235.50,219,30,249.00
09/19/2005,13:38,1235.50,1235.75,1235.25,1235.50,841,365,1206.00
09/19/2005,13:39,1235.50,1235.75,1235.50,1235.75,137,62,199.00
09/19/2005,13:40,1235.50,1235.75,1235.50,1235.75,20,55,75.00
09/19/2005,13:41,1235.50,1235.75,1235.50,1235.75,69,129,198.00
09/19/2005,13:42,1235.75,1235.75,1235.50,1235.50,72,615,687.00
09/19/2005,13:43,1235.50,1235.50,1235.25,1235.25,85,155,240.00
09/19/2005,13:44,1235.25,1235.50,1235.00,1235.00,29,2180,2209.00
09/19/2005,13:45,1235.00,1235.25,1234.75,1234.75,95,515,610.00
09/19/2005,13:46,1234.75,1235.00,1234.75,1234.75,135,747,882.00
09/19/2005,13:47,1234.75,1235.00,1234.75,1234.75,73,171,244.00
09/19/2005,13:48,1234.75,1235.25,1234.50,1235.25,1134,1744,2878.00
09/19/2005,13:49,1235.00,1235.25,1234.50,1234.75,590,884,1474.00
09/19/2005,13:50,1234.75,1234.75,1234.50,1234.50,327,456,783.00
09/19/2005,13:51,1234.50,1234.75,1234.50,1234.75,66,47,113.00
09/19/2005,13:52,1234.50,1234.75,1234.00,1234.25,856,2912,3768.00
09/19/2005,13:53,1234.25,1234.50,1234.00,1234.25,993,1348,2341.00
09/19/2005,13:54,1234.50,1234.75,1234.25,1234.75,1199,66,1265.00
09/19/2005,13:55,1234.50,1235.00,1234.50,1235.00,932,88,1020.00
09/19/2005,13:56,1235.00,1235.25,1234.75,1235.00,259,64,323.00
09/19/2005,13:57,1235.25,1235.25,1235.00,1235.25,1171,115,1286.00
09/19/2005,13:58,1235.00,1235.25,1235.00,1235.00,54,121,175.00
09/19/2005,13:59,1235.00,1235.00,1234.75,1234.75,403,764,1167.00
09/19/2005,14:00,1234.75,1235.25,1234.75,1235.25,448,211,659.00
09/19/2005,14:01,1235.25,1235.50,1235.00,1235.50,1288,87,1375.00
09/19/2005,14:02,1235.50,1235.75,1235.25,1235.50,797,609,1406.00
09/19/2005,14:03,1235.25,1235.50,1235.25,1235.50,38,18,56.00
09/19/2005,14:04,1235.25,1235.50,1235.00,1235.00,473,666,1139.00
09/19/2005,14:05,1235.25,1235.50,1235.25,1235.25,99,126,225.00
09/19/2005,14:06,1235.50,1235.75,1235.25,1235.50,415,44,459.00
09/19/2005,14:07,1235.75,1235.75,1235.00,1235.50,138,622,760.00
09/19/2005,14:08,1235.50,1235.50,1235.25,1235.50,48,155,203.00
09/19/2005,14:09,1235.50,1235.50,1235.25,1235.50,250,2,252.00
09/19/2005,14:10,1235.50,1235.50,1235.00,1235.25,257,430,687.00
09/19/2005,14:11,1235.00,1235.50,1235.00,1235.50,387,93,480.00
09/19/2005,14:12,1235.50,1235.50,1235.25,1235.25,450,637,1087.00
09/19/2005,14:13,1235.25,1235.25,1235.00,1235.00,385,69,454.00
09/19/2005,14:14,1235.00,1235.25,1234.75,1235.00,628,1301,1929.00
09/19/2005,14:15,1235.00,1235.00,1234.75,1235.00,156,152,308.00
09/19/2005,14:16,1234.75,1235.00,1234.50,1234.50,87,551,638.00
09/19/2005,14:17,1234.50,1234.75,1234.50,1234.75,120,341,461.00
09/19/2005,14:18,1234.75,1235.00,1234.50,1235.00,424,146,570.00
09/19/2005,14:19,1234.75,1235.00,1234.75,1235.00,34,25,59.00
09/19/2005,14:20,1234.75,1235.00,1234.50,1234.75,135,532,667.00
09/19/2005,14:21,1234.75,1234.75,1234.25,1234.75,912,872,1784.00
09/19/2005,14:22,1234.50,1234.75,1234.50,1234.50,17,385,402.00
09/19/2005,14:23,1234.75,1235.00,1234.50,1235.00,610,276,886.00
09/19/2005,14:24,1234.75,1235.00,1234.50,1234.75,100,512,612.00
09/19/2005,14:25,1234.75,1234.75,1234.50,1234.50,147,990,1137.00
09/19/2005,14:26,1234.50,1234.75,1234.25,1234.50,336,502,838.00
09/19/2005,14:27,1234.50,1234.75,1234.25,1234.50,283,558,841.00
09/19/2005,14:28,1234.25,1234.50,1233.25,1233.75,739,6328,7067.00
09/19/2005,14:29,1233.75,1234.00,1233.25,1234.00,2024,2471,4495.00
09/19/2005,14:30,1233.75,1234.25,1233.75,1234.25,2023,318,2341.00
09/19/2005,14:31,1234.25,1234.50,1234.25,1234.50,1084,159,1243.00
09/19/2005,14:32,1234.50,1234.50,1234.25,1234.25,759,559,1318.00
09/19/2005,14:33,1234.50,1235.75,1234.50,1235.75,5593,1821,7414.00
09/19/2005,14:34,1235.50,1235.75,1235.25,1235.50,992,2373,3365.00
09/19/2005,14:35,1235.50,1235.50,1235.25,1235.50,80,123,203.00
09/19/2005,14:36,1235.25,1235.50,1235.00,1235.50,1131,1070,2201.00
09/19/2005,14:37,1235.50,1235.50,1234.75,1234.75,686,2978,3664.00
09/19/2005,14:38,1235.00,1235.25,1234.75,1235.00,848,347,1195.00
09/19/2005,14:39,1235.25,1235.25,1235.00,1235.25,193,14,207.00
09/19/2005,14:40,1235.25,1235.50,1235.25,1235.50,2003,901,2904.00
09/19/2005,14:41,1235.50,1235.75,1235.00,1235.50,1494,2016,3510.00
09/19/2005,14:42,1235.75,1237.00,1235.50,1236.75,7043,886,7929.00
09/19/2005,14:43,1236.75,1237.00,1236.25,1236.50,1533,2797,4330.00
09/19/2005,14:44,1236.50,1236.50,1236.00,1236.00,370,2528,2898.00
09/19/2005,14:45,1236.00,1236.25,1235.50,1235.75,381,3388,3769.00
09/19/2005,14:46,1235.50,1236.25,1235.50,1236.25,979,97,1076.00
09/19/2005,14:47,1236.00,1236.25,1235.75,1235.75,345,934,1279.00
09/19/2005,14:48,1236.00,1236.00,1235.50,1236.00,122,1561,1683.00
09/19/2005,14:49,1236.00,1236.50,1236.00,1236.50,2420,328,2748.00
09/19/2005,14:50,1236.50,1237.00,1236.25,1236.50,1684,2822,4506.00
09/19/2005,14:51,1236.50,1237.00,1236.25,1237.00,1044,2755,3799.00
09/19/2005,14:52,1236.75,1237.00,1236.25,1236.50,829,946,1775.00
09/19/2005,14:53,1236.50,1236.75,1235.50,1235.75,876,2971,3847.00
09/19/2005,14:54,1236.00,1236.25,1235.75,1236.00,352,289,641.00
09/19/2005,14:55,1236.00,1236.25,1235.75,1236.25,523,519,1042.00
09/19/2005,14:56,1236.25,1236.50,1236.00,1236.50,1078,118,1196.00
09/19/2005,14:57,1236.50,1237.00,1236.25,1236.50,2607,1792,4399.00
09/19/2005,14:58,1236.75,1237.25,1236.50,1236.75,2312,994,3306.00
09/19/2005,14:59,1236.75,1237.50,1236.75,1237.00,3072,2453,5525.00
09/19/2005,15:00,1237.25,1237.50,1236.50,1236.75,3026,4720,7746.00
09/19/2005,15:01,1236.75,1237.00,1236.50,1236.75,3700,1629,5329.00
09/19/2005,15:02,1236.75,1237.25,1236.50,1236.75,1833,1226,3059.00
09/19/2005,15:03,1236.75,1236.75,1236.50,1236.75,361,81,442.00
09/19/2005,15:04,1236.75,1236.75,1236.25,1236.25,746,1669,2415.00
09/19/2005,15:05,1236.50,1236.75,1236.25,1236.75,983,1279,2262.00
09/19/2005,15:06,1236.75,1237.00,1236.50,1237.00,1002,305,1307.00
09/19/2005,15:07,1237.00,1237.00,1236.50,1236.75,161,760,921.00
09/19/2005,15:08,1236.75,1236.75,1236.50,1236.50,116,415,531.00
09/19/2005,15:09,1236.50,1236.75,1236.50,1236.50,80,750,830.00
09/19/2005,15:10,1236.75,1236.75,1236.25,1236.50,219,1095,1314.00
09/19/2005,15:11,1236.50,1236.75,1236.25,1236.25,690,644,1334.00
09/19/2005,15:12,1236.50,1237.00,1236.25,1237.00,1906,53,1959.00
09/19/2005,15:13,1236.75,1237.25,1236.75,1237.25,1389,60,1449.00
09/19/2005,15:14,1237.25,1238.00,1237.00,1238.00,3804,229,4033.00
09/19/2005,15:15,1237.75,1238.25,1237.50,1238.00,2867,2453,5320.00
09/19/2005,15:16,1238.25,1238.25,1238.00,1238.00,300,11,311.00
09/19/2005,15:31,1238.00,1238.00,1237.75,1237.75,3,257,260.00
09/19/2005,15:32,1237.75,1237.75,1237.50,1237.50,16,119,135.00
09/19/2005,15:33,1237.50,1237.75,1237.50,1237.50,4,11,15.00
09/19/2005,15:34,1237.75,1237.75,1237.50,1237.50,23,20,43.00
09/19/2005,15:35,1237.50,1237.75,1237.50,1237.75,3,5,8.00
09/19/2005,15:36,1237.50,1237.75,1237.50,1237.50,1,3,4.00
09/19/2005,15:37,1237.75,1237.75,1237.50,1237.75,2,2,4.00
09/19/2005,15:38,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/19/2005,15:39,1237.50,1237.75,1237.50,1237.75,5,27,32.00
09/19/2005,15:40,1237.50,1238.00,1237.50,1238.00,335,2,337.00
09/19/2005,15:41,1238.00,1238.00,1237.75,1237.75,55,2,57.00
09/19/2005,15:42,1237.75,1238.00,1237.75,1237.75,1,53,54.00
09/19/2005,15:43,1237.75,1237.75,1237.25,1237.50,49,321,370.00
09/19/2005,15:44,1237.50,1237.50,1237.50,1237.50,1,0,1.00
09/19/2005,15:45,1237.50,1237.50,1237.50,1237.50,2,0,2.00
09/19/2005,15:46,1237.25,1237.50,1237.25,1237.50,2,1,3.00
09/19/2005,15:47,1237.50,1237.50,1237.50,1237.50,10,0,10.00
09/19/2005,15:48,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/19/2005,15:49,1237.25,1237.25,1237.25,1237.25,0,34,34.00
09/19/2005,15:50,1237.25,1237.25,1237.25,1237.25,0,27,27.00
09/19/2005,15:51,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/19/2005,15:53,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/19/2005,15:54,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/19/2005,15:55,1237.50,1237.75,1237.25,1237.50,167,12,179.00
09/19/2005,15:56,1237.75,1237.75,1237.25,1237.25,11,12,23.00
09/19/2005,15:57,1237.75,1237.75,1237.50,1237.50,1,1,2.00
09/19/2005,15:58,1237.50,1237.75,1237.50,1237.50,1,36,37.00
09/19/2005,15:59,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,16:00,1237.50,1237.75,1237.50,1237.50,11,6,17.00
09/19/2005,17:01,1237.50,1237.75,1237.50,1237.75,3,420,423.00
09/19/2005,17:02,1237.75,1237.75,1237.75,1237.75,105,0,105.00
09/19/2005,17:03,1237.50,1237.75,1237.25,1237.75,24,29,53.00
09/19/2005,17:04,1237.75,1237.75,1237.75,1237.75,57,0,57.00
09/19/2005,17:06,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,17:09,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,17:11,1237.50,1237.75,1237.50,1237.75,32,1,33.00
09/19/2005,17:17,1237.75,1237.75,1237.75,1237.75,5,0,5.00
09/19/2005,17:22,1238.00,1238.00,1238.00,1238.00,5,0,5.00
09/19/2005,17:23,1238.00,1238.00,1238.00,1238.00,1,0,1.00
09/19/2005,17:24,1238.00,1238.00,1238.00,1238.00,2,0,2.00
09/19/2005,17:28,1238.00,1238.00,1238.00,1238.00,5,0,5.00
09/19/2005,17:29,1238.00,1238.00,1238.00,1238.00,25,0,25.00
09/19/2005,17:30,1238.00,1238.00,1238.00,1238.00,1,0,1.00
09/19/2005,17:35,1238.00,1238.00,1238.00,1238.00,3,0,3.00
09/19/2005,17:36,1238.00,1238.00,1238.00,1238.00,1,0,1.00
09/19/2005,17:43,1238.00,1238.00,1238.00,1238.00,1,0,1.00
09/19/2005,17:44,1238.00,1238.00,1238.00,1238.00,9,0,9.00
09/19/2005,17:45,1238.00,1238.00,1238.00,1238.00,65,0,65.00
09/19/2005,17:46,1238.00,1238.00,1238.00,1238.00,3,0,3.00
09/19/2005,17:47,1238.00,1238.00,1238.00,1238.00,1,0,1.00
09/19/2005,17:48,1238.00,1238.00,1238.00,1238.00,1,0,1.00
09/19/2005,17:50,1238.00,1238.00,1238.00,1238.00,39,0,39.00
09/19/2005,17:51,1238.00,1238.00,1238.00,1238.00,2,0,2.00
09/19/2005,17:52,1238.00,1238.00,1238.00,1238.00,9,0,9.00
09/19/2005,17:53,1238.00,1238.00,1238.00,1238.00,20,0,20.00
09/19/2005,17:55,1238.00,1238.00,1238.00,1238.00,2,0,2.00
09/19/2005,18:04,1238.25,1238.25,1238.25,1238.25,3,0,3.00
09/19/2005,18:05,1238.25,1238.25,1238.25,1238.25,6,0,6.00
09/19/2005,18:07,1238.25,1238.25,1238.25,1238.25,10,0,10.00
09/19/2005,18:14,1238.00,1238.00,1238.00,1238.00,0,3,3.00
09/19/2005,18:15,1238.00,1238.00,1238.00,1238.00,0,8,8.00
09/19/2005,18:16,1238.00,1238.00,1238.00,1238.00,0,1,1.00
09/19/2005,18:17,1238.25,1238.25,1238.25,1238.25,3,0,3.00
09/19/2005,18:19,1238.00,1238.00,1238.00,1238.00,0,25,25.00
09/19/2005,18:21,1238.00,1238.00,1238.00,1238.00,0,1,1.00
09/19/2005,18:22,1238.00,1238.00,1238.00,1238.00,0,2,2.00
09/19/2005,18:25,1238.00,1238.00,1238.00,1238.00,0,1,1.00
09/19/2005,18:26,1238.00,1238.00,1238.00,1238.00,0,1,1.00
09/19/2005,18:27,1238.00,1238.00,1238.00,1238.00,0,11,11.00
09/19/2005,18:28,1238.00,1238.00,1237.75,1237.75,0,12,12.00
09/19/2005,18:32,1238.00,1238.00,1238.00,1238.00,5,0,5.00
09/19/2005,18:33,1238.00,1238.00,1238.00,1238.00,9,0,9.00
09/19/2005,18:34,1238.00,1238.00,1238.00,1238.00,5,0,5.00
09/19/2005,18:39,1238.00,1238.00,1238.00,1238.00,3,0,3.00
09/19/2005,18:40,1238.00,1238.00,1238.00,1238.00,3,0,3.00
09/19/2005,18:43,1238.25,1238.25,1238.25,1238.25,1,0,1.00
09/19/2005,18:44,1238.00,1238.00,1238.00,1238.00,0,10,10.00
09/19/2005,18:46,1238.00,1238.00,1238.00,1238.00,0,3,3.00
09/19/2005,18:47,1238.00,1238.00,1238.00,1238.00,0,37,37.00
09/19/2005,18:48,1238.00,1238.00,1238.00,1238.00,0,65,65.00
09/19/2005,18:49,1238.00,1238.00,1238.00,1238.00,0,7,7.00
09/19/2005,18:54,1238.25,1238.25,1238.25,1238.25,47,0,47.00
09/19/2005,19:00,1238.00,1238.00,1238.00,1238.00,0,1,1.00
09/19/2005,19:01,1238.00,1238.00,1237.75,1237.75,0,15,15.00
09/19/2005,19:02,1237.75,1237.75,1237.75,1237.75,0,52,52.00
09/19/2005,19:04,1237.75,1238.00,1237.75,1238.00,2,74,76.00
09/19/2005,19:06,1237.75,1237.75,1237.75,1237.75,0,10,10.00
09/19/2005,19:07,1237.75,1237.75,1237.75,1237.75,0,1,1.00
09/19/2005,19:09,1237.75,1237.75,1237.75,1237.75,0,15,15.00
09/19/2005,19:10,1237.75,1237.75,1237.75,1237.75,0,23,23.00
09/19/2005,19:11,1237.75,1237.75,1237.75,1237.75,0,34,34.00
09/19/2005,19:12,1237.75,1237.75,1237.75,1237.75,0,3,3.00
09/19/2005,19:13,1237.75,1237.75,1237.75,1237.75,0,1,1.00
09/19/2005,19:15,1237.75,1237.75,1237.75,1237.75,0,1,1.00
09/19/2005,19:16,1237.75,1237.75,1237.75,1237.75,0,5,5.00
09/19/2005,19:17,1237.75,1238.00,1237.75,1237.75,2,21,23.00
09/19/2005,19:19,1237.75,1237.75,1237.75,1237.75,0,6,6.00
09/19/2005,19:21,1237.75,1237.75,1237.75,1237.75,0,4,4.00
09/19/2005,19:22,1237.75,1237.75,1237.75,1237.75,0,2,2.00
09/19/2005,19:23,1237.75,1237.75,1237.75,1237.75,0,3,3.00
09/19/2005,19:24,1237.75,1237.75,1237.75,1237.75,0,2,2.00
09/19/2005,19:25,1237.75,1237.75,1237.75,1237.75,0,2,2.00
09/19/2005,19:27,1237.75,1237.75,1237.75,1237.75,0,2,2.00
09/19/2005,19:28,1237.50,1237.50,1237.50,1237.50,0,3,3.00
09/19/2005,19:29,1237.75,1237.75,1237.75,1237.75,4,0,4.00
09/19/2005,19:31,1237.75,1237.75,1237.75,1237.75,3,0,3.00
09/19/2005,19:32,1237.75,1237.75,1237.50,1237.50,1,5,6.00
09/19/2005,19:33,1237.75,1237.75,1237.75,1237.75,4,0,4.00
09/19/2005,19:34,1237.75,1237.75,1237.50,1237.50,1,1,2.00
09/19/2005,19:35,1237.75,1237.75,1237.75,1237.75,5,0,5.00
09/19/2005,19:36,1237.75,1237.75,1237.75,1237.75,6,0,6.00
09/19/2005,19:37,1237.50,1237.75,1237.50,1237.75,15,5,20.00
09/19/2005,19:38,1237.75,1237.75,1237.75,1237.75,13,0,13.00
09/19/2005,19:39,1237.75,1237.75,1237.75,1237.75,45,0,45.00
09/19/2005,19:40,1237.75,1237.75,1237.75,1237.75,29,0,29.00
09/19/2005,19:42,1237.75,1237.75,1237.75,1237.75,28,0,28.00
09/19/2005,19:43,1237.75,1237.75,1237.75,1237.75,6,0,6.00
09/19/2005,19:44,1237.75,1237.75,1237.75,1237.75,2,0,2.00
09/19/2005,19:45,1237.75,1237.75,1237.75,1237.75,2,0,2.00
09/19/2005,19:48,1237.75,1237.75,1237.75,1237.75,7,0,7.00
09/19/2005,19:50,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,19:51,1237.50,1237.50,1237.50,1237.50,0,5,5.00
09/19/2005,19:52,1237.75,1237.75,1237.75,1237.75,9,0,9.00
09/19/2005,19:53,1237.75,1237.75,1237.75,1237.75,3,0,3.00
09/19/2005,19:54,1237.75,1237.75,1237.75,1237.75,2,0,2.00
09/19/2005,19:55,1237.75,1237.75,1237.75,1237.75,2,0,2.00
09/19/2005,19:58,1237.50,1237.75,1237.50,1237.75,18,5,23.00
09/19/2005,19:59,1237.75,1237.75,1237.75,1237.75,12,0,12.00
09/19/2005,20:00,1237.75,1237.75,1237.75,1237.75,6,0,6.00
09/19/2005,20:01,1237.75,1237.75,1237.75,1237.75,6,0,6.00
09/19/2005,20:02,1237.75,1237.75,1237.75,1237.75,3,0,3.00
09/19/2005,20:03,1237.75,1237.75,1237.75,1237.75,5,0,5.00
09/19/2005,20:04,1237.75,1237.75,1237.75,1237.75,2,0,2.00
09/19/2005,20:05,1237.75,1237.75,1237.75,1237.75,25,0,25.00
09/19/2005,20:06,1237.50,1237.50,1237.50,1237.50,0,101,101.00
09/19/2005,20:07,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,20:08,1237.50,1237.50,1237.50,1237.50,0,12,12.00
09/19/2005,20:10,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/19/2005,20:12,1237.50,1237.50,1237.50,1237.50,0,20,20.00
09/19/2005,20:15,1237.75,1237.75,1237.75,1237.75,9,0,9.00
09/19/2005,20:16,1237.75,1237.75,1237.75,1237.75,1,0,1.00
09/19/2005,20:17,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,20:21,1237.50,1237.50,1237.50,1237.50,0,10,10.00
09/19/2005,20:22,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,20:23,1237.50,1237.75,1237.50,1237.50,5,2,7.00
09/19/2005,20:26,1237.50,1237.50,1237.50,1237.50,0,5,5.00
09/19/2005,20:27,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,20:30,1237.75,1237.75,1237.75,1237.75,6,0,6.00
09/19/2005,20:31,1237.75,1237.75,1237.75,1237.75,5,0,5.00
09/19/2005,20:32,1237.75,1237.75,1237.75,1237.75,2,0,2.00
09/19/2005,20:33,1237.75,1237.75,1237.50,1237.50,2,23,25.00
09/19/2005,20:34,1237.50,1237.50,1237.50,1237.50,0,10,10.00
09/19/2005,20:35,1237.50,1237.50,1237.50,1237.50,0,2,2.00
09/19/2005,20:37,1237.50,1237.50,1237.50,1237.50,0,7,7.00
09/19/2005,20:38,1237.50,1237.50,1237.50,1237.50,0,3,3.00
09/19/2005,20:39,1237.50,1237.50,1237.50,1237.50,0,1,1.00
09/19/2005,20:40,1237.25,1237.25,1237.25,1237.25,0,1,1.00
09/19/2005,20:44,1237.50,1237.50,1237.50,1237.50,22,0,22.00
09/19/2005,20:45,1237.50,1237.50,1237.50,1237.50,51,0,51.00
09/19/2005,20:46,1237.50,1237.50,1237.50,1237.50,10,0,10.00
09/19/2005,20:49,1237.50,1237.50,1237.50,1237.50,5,0,5.00
09/19/2005,20:50,1237.75,1237.75,1237.75,1237.75,10,0,10.00
09/19/2005,20:51,1237.75,1237.75,1237.75,1237.75,7,0,7.00
09/19/2005,20:52,1237.75,1237.75,1237.75,1237.75,3,0,3.00
09/19/2005,20:53,1237.75,1238.25,1237.75,1238.00,221,122,343.00
09/19/2005,20:54,1238.00,1238.25,1238.00,1238.25,40,41,81.00
09/19/2005,20:55,1238.25,1238.25,1238.25,1238.25,20,0,20.00
09/19/2005,20:56,1238.25,1238.25,1238.00,1238.00,28,1,29.00
09/19/2005,20:57,1238.25,1238.25,1238.25,1238.25,5,0,5.00
09/19/2005,20:58,1238.25,1238.25,1238.25,1238.25,24,0,24.00
09/19/2005,20:59,1238.25,1238.25,1238.25,1238.25,6,0,6.00
09/19/2005,21:00,1238.25,1238.25,1238.00,1238.00,37,5,42.00
09/19/2005,21:01,1238.25,1238.50,1238.25,1238.25,85,6,91.00
09/19/2005,21:04,1238.00,1238.00,1238.00,1238.00,0,29,29.00
09/19/2005,21:05,1238.25,1238.25,1238.25,1238.25,1,0,1.00
09/19/2005,21:06,1238.25,1238.25,1238.25,1238.25,67,0,67.00
09/19/2005,21:07,1238.25,1238.25,1238.25,1238.25,2,0,2.00
09/19/2005,21:08,1238.25,1238.50,1238.25,1238.50,2,0,2.00
09/19/2005,21:11,1238.50,1239.00,1238.50,1238.75,447,237,684.00
09/19/2005,21:12,1238.75,1239.00,1238.75,1238.75,24,31,55.00
09/19/2005,21:13,1238.75,1238.75,1238.75,1238.75,0,6,6.00
09/19/2005,21:14,1239.00,1239.00,1238.75,1238.75,5,1,6.00
09/19/2005,21:15,1239.00,1239.00,1239.00,1239.00,5,0,5.00
09/19/2005,21:16,1238.75,1239.25,1238.75,1239.00,81,7,88.00
09/19/2005,21:17,1239.00,1239.00,1239.00,1239.00,0,46,46.00
09/19/2005,21:18,1238.75,1238.75,1238.75,1238.75,0,11,11.00
09/19/2005,21:19,1238.75,1238.75,1238.75,1238.75,0,3,3.00
09/19/2005,21:21,1239.00,1239.25,1239.00,1239.25,50,0,50.00
09/19/2005,21:22,1239.00,1239.00,1239.00,1239.00,0,3,3.00
09/19/2005,21:23,1239.00,1239.00,1239.00,1239.00,0,29,29.00
09/19/2005,21:24,1239.00,1239.25,1239.00,1239.25,1,3,4.00
09/19/2005,21:25,1239.25,1239.25,1239.00,1239.00,50,1,51.00
09/19/2005,21:27,1239.00,1239.00,1239.00,1239.00,0,29,29.00
09/19/2005,21:29,1239.00,1239.00,1238.75,1238.75,0,11,11.00
09/19/2005,21:31,1239.00,1239.00,1239.00,1239.00,52,0,52.00
09/19/2005,21:33,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/19/2005,21:34,1239.00,1239.00,1238.75,1239.00,5,1,6.00
09/19/2005,21:35,1239.00,1239.00,1239.00,1239.00,50,0,50.00
09/19/2005,21:36,1238.75,1239.00,1238.75,1239.00,10,2,12.00
09/19/2005,21:39,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/19/2005,21:40,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/19/2005,21:42,1238.75,1238.75,1238.50,1238.50,0,46,46.00
09/19/2005,21:43,1238.50,1238.50,1238.25,1238.50,1,34,35.00
09/19/2005,21:44,1238.50,1238.50,1238.50,1238.50,29,0,29.00
09/19/2005,21:45,1238.50,1238.50,1238.50,1238.50,1,0,1.00
09/19/2005,21:46,1238.50,1238.50,1238.50,1238.50,1,0,1.00
09/19/2005,21:47,1238.50,1238.50,1238.50,1238.50,5,0,5.00
09/19/2005,21:50,1238.50,1238.50,1238.50,1238.50,2,0,2.00
09/19/2005,21:51,1238.75,1238.75,1238.25,1238.50,37,44,81.00
09/19/2005,21:52,1238.50,1238.50,1238.25,1238.50,37,5,42.00
09/19/2005,21:53,1238.50,1238.50,1238.50,1238.50,5,0,5.00
09/19/2005,21:57,1238.75,1238.75,1238.75,1238.75,1,0,1.00
09/19/2005,21:58,1238.75,1238.75,1238.75,1238.75,4,0,4.00
09/19/2005,22:01,1238.75,1238.75,1238.75,1238.75,25,0,25.00
09/19/2005,22:02,1238.75,1238.75,1238.75,1238.75,1,0,1.00
09/19/2005,22:03,1238.50,1238.75,1238.50,1238.75,1,1,2.00
09/19/2005,22:05,1238.75,1238.75,1238.75,1238.75,3,0,3.00
09/19/2005,22:07,1238.50,1238.50,1238.50,1238.50,0,9,9.00
09/19/2005,22:09,1238.75,1238.75,1238.75,1238.75,2,0,2.00
09/19/2005,22:10,1238.75,1238.75,1238.75,1238.75,15,0,15.00
09/19/2005,22:13,1238.75,1238.75,1238.75,1238.75,15,0,15.00
09/19/2005,22:16,1238.50,1238.50,1238.50,1238.50,0,8,8.00
09/19/2005,22:18,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,22:19,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,22:20,1238.50,1238.50,1238.50,1238.50,0,3,3.00
09/19/2005,22:28,1238.75,1238.75,1238.75,1238.75,2,0,2.00
09/19/2005,22:32,1238.75,1238.75,1238.75,1238.75,20,0,20.00
09/19/2005,22:35,1238.75,1239.00,1238.75,1239.00,50,0,50.00
09/19/2005,22:36,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/19/2005,22:37,1238.75,1238.75,1238.75,1238.75,0,2,2.00
09/19/2005,22:38,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/19/2005,22:39,1239.00,1239.25,1238.75,1239.25,51,2,53.00
09/19/2005,22:41,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/19/2005,22:43,1239.00,1239.00,1239.00,1239.00,21,0,21.00
09/19/2005,22:44,1239.00,1239.00,1239.00,1239.00,30,0,30.00
09/19/2005,22:45,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/19/2005,22:48,1239.00,1239.00,1239.00,1239.00,51,0,51.00
09/19/2005,22:52,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/19/2005,22:53,1238.75,1238.75,1238.75,1238.75,0,69,69.00
09/19/2005,22:54,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,22:57,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,22:58,1238.75,1238.75,1238.75,1238.75,8,0,8.00
09/19/2005,23:01,1238.75,1238.75,1238.75,1238.75,29,0,29.00
09/19/2005,23:02,1238.75,1238.75,1238.75,1238.75,6,0,6.00
09/19/2005,23:06,1238.75,1238.75,1238.75,1238.75,10,0,10.00
09/19/2005,23:07,1238.75,1238.75,1238.75,1238.75,2,0,2.00
09/19/2005,23:08,1238.75,1238.75,1238.75,1238.75,7,0,7.00
09/19/2005,23:09,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,23:10,1238.75,1238.75,1238.50,1238.50,10,30,40.00
09/19/2005,23:11,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,23:14,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,23:16,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,23:21,1238.50,1238.50,1238.50,1238.50,0,1,1.00
09/19/2005,23:23,1238.75,1238.75,1238.75,1238.75,10,0,10.00
09/19/2005,23:24,1238.75,1238.75,1238.75,1238.75,36,0,36.00
09/19/2005,23:25,1238.75,1238.75,1238.75,1238.75,2,0,2.00
09/19/2005,23:31,1239.00,1239.00,1239.00,1239.00,3,0,3.00
09/19/2005,23:32,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/19/2005,23:33,1238.75,1238.75,1238.75,1238.75,0,1,1.00
09/19/2005,23:37,1239.00,1239.00,1239.00,1239.00,5,0,5.00
09/19/2005,23:42,1238.75,1238.75,1238.75,1238.75,0,2,2.00
09/19/2005,23:45,1239.00,1239.00,1239.00,1239.00,3,0,3.00
09/19/2005,23:52,1239.00,1239.00,1239.00,1239.00,41,0,41.00
09/19/2005,23:56,1239.00,1239.00,1239.00,1239.00,10,0,10.00
09/19/2005,23:57,1239.00,1239.00,1239.00,1239.00,32,0,32.00
09/19/2005,23:58,1239.00,1239.00,1239.00,1239.00,3,0,3.00
09/19/2005,23:59,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/20/2005,00:01,1239.25,1239.25,1239.25,1239.25,60,0,60.00
09/20/2005,00:02,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/20/2005,00:06,1239.25,1239.25,1239.25,1239.25,13,0,13.00
09/20/2005,00:07,1239.25,1239.50,1239.25,1239.50,120,0,120.00
09/20/2005,00:08,1239.25,1239.25,1239.25,1239.25,0,11,11.00
09/20/2005,00:09,1239.25,1239.25,1239.25,1239.25,0,1,1.00
09/20/2005,00:11,1239.25,1239.25,1239.25,1239.25,0,5,5.00
09/20/2005,00:12,1239.25,1239.25,1239.25,1239.25,0,6,6.00
09/20/2005,00:15,1239.00,1239.00,1239.00,1239.00,0,1,1.00
09/20/2005,00:16,1239.00,1239.25,1239.00,1239.25,8,1,9.00
09/20/2005,00:17,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/20/2005,00:18,1239.25,1239.25,1239.25,1239.25,2,0,2.00
09/20/2005,00:19,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/20/2005,00:28,1239.00,1239.00,1239.00,1239.00,0,35,35.00
09/20/2005,00:31,1239.00,1239.00,1239.00,1239.00,0,1,1.00
09/20/2005,00:32,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/20/2005,00:33,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/20/2005,00:41,1239.00,1239.00,1239.00,1239.00,0,5,5.00
09/20/2005,00:47,1239.00,1239.00,1239.00,1239.00,0,6,6.00
09/20/2005,00:48,1238.75,1239.00,1238.75,1239.00,90,1,91.00
09/20/2005,00:51,1239.00,1239.25,1239.00,1239.00,2,1,3.00
09/20/2005,00:52,1239.00,1239.00,1239.00,1239.00,0,18,18.00
09/20/2005,00:55,1238.75,1238.75,1238.75,1238.75,0,6,6.00
09/20/2005,00:57,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/20/2005,00:58,1238.75,1238.75,1238.75,1238.75,0,11,11.00
09/20/2005,01:00,1238.75,1238.75,1238.75,1238.75,0,5,5.00
09/20/2005,01:02,1239.00,1239.00,1239.00,1239.00,1,0,1.00
09/20/2005,01:05,1239.00,1239.00,1238.75,1238.75,8,2,10.00
09/20/2005,01:06,1239.00,1239.25,1239.00,1239.25,22,0,22.00
09/20/2005,01:09,1239.00,1239.00,1239.00,1239.00,0,10,10.00
09/20/2005,01:10,1239.00,1239.00,1239.00,1239.00,0,1,1.00
09/20/2005,01:11,1239.25,1239.25,1239.25,1239.25,78,0,78.00
09/20/2005,01:13,1239.25,1239.25,1239.25,1239.25,1,0,1.00
09/20/2005,01:14,1239.50,1239.50,1239.50,1239.50,71,0,71.00
09/20/2005,01:16,1239.25,1239.25,1239.25,1239.25,0,2,2.00
09/20/2005,01:17,1239.25,1239.25,1239.25,1239.25,0,24,24.00
09/20/2005,01:19,1239.25,1239.25,1239.25,1239.25,0,35,35.00
09/20/2005,01:20,1239.25,1239.25,1239.25,1239.25,0,1,1.00
09/20/2005,01:21,1239.00,1239.00,1239.00,1239.00,0,6,6.00
09/20/2005,01:23,1239.25,1239.25,1239.25,1239.25,40,0,40.00
09/20/2005,01:24,1239.25,1239.25,1239.25,1239.25,10,0,10.00
09/20/2005,01:27,1239.25,1239.25,1239.25,1239.25,12,0,12.00
09/20/2005,01:29,1239.50,1239.50,1239.50,1239.50,1,0,1.00
09/20/2005,01:32,1239.50,1239.50,1239.50,1239.50,1,0,1.00
09/20/2005,01:33,1239.50,1239.50,1239.50,1239.50,3,0,3.00
09/20/2005,01:35,1239.50,1239.50,1239.50,1239.50,139,0,139.00
09/20/2005,01:36,1239.50,1239.50,1239.50,1239.50,5,0,5.00
09/20/2005,01:37,1239.50,1239.75,1239.50,1239.75,135,0,135.00
09/20/2005,01:38,1239.50,1239.75,1239.50,1239.75,2,1,3.00
09/20/2005,01:39,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,01:40,1239.75,1239.75,1239.50,1239.50,51,1,52.00
09/20/2005,01:41,1239.75,1240.00,1239.75,1240.00,260,0,260.00
09/20/2005,01:42,1239.75,1239.75,1239.75,1239.75,0,8,8.00
09/20/2005,01:43,1239.75,1240.00,1239.75,1240.00,1,48,49.00
09/20/2005,01:44,1239.75,1239.75,1239.75,1239.75,0,15,15.00
09/20/2005,01:46,1239.75,1239.75,1239.75,1239.75,0,9,9.00
09/20/2005,01:49,1239.75,1239.75,1239.75,1239.75,0,2,2.00
09/20/2005,01:51,1239.75,1239.75,1239.50,1239.50,0,27,27.00
09/20/2005,01:52,1239.50,1239.50,1239.50,1239.50,0,5,5.00
09/20/2005,01:53,1239.75,1239.75,1239.50,1239.75,92,22,114.00
09/20/2005,01:54,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,01:56,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/20/2005,01:57,1239.75,1239.75,1239.75,1239.75,49,0,49.00
09/20/2005,01:58,1239.75,1239.75,1239.75,1239.75,2,0,2.00
09/20/2005,01:59,1239.75,1239.75,1239.75,1239.75,75,0,75.00
09/20/2005,02:00,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/20/2005,02:01,1239.75,1240.00,1239.75,1240.00,55,0,55.00
09/20/2005,02:02,1240.00,1240.00,1240.00,1240.00,78,0,78.00
09/20/2005,02:03,1239.75,1240.00,1239.75,1239.75,2,41,43.00
09/20/2005,02:04,1239.75,1239.75,1239.50,1239.50,0,73,73.00
09/20/2005,02:05,1239.50,1239.50,1239.50,1239.50,0,42,42.00
09/20/2005,02:06,1239.50,1239.50,1239.50,1239.50,0,148,148.00
09/20/2005,02:07,1239.50,1239.50,1239.50,1239.50,0,22,22.00
09/20/2005,02:08,1239.50,1239.50,1239.50,1239.50,0,78,78.00
09/20/2005,02:09,1239.50,1239.50,1239.50,1239.50,0,39,39.00
09/20/2005,02:10,1239.50,1239.50,1239.50,1239.50,0,5,5.00
09/20/2005,02:11,1239.75,1239.75,1239.50,1239.50,1,78,79.00
09/20/2005,02:12,1239.75,1240.25,1239.75,1240.00,520,3,523.00
09/20/2005,02:13,1240.00,1240.50,1240.00,1240.50,337,3,340.00
09/20/2005,02:14,1240.50,1240.75,1240.25,1240.50,234,83,317.00
09/20/2005,02:15,1240.75,1240.75,1240.50,1240.50,1,47,48.00
09/20/2005,02:16,1240.50,1240.50,1240.25,1240.50,5,4,9.00
09/20/2005,02:17,1240.50,1240.75,1240.50,1240.75,130,0,130.00
09/20/2005,02:18,1240.75,1240.75,1240.75,1240.75,62,0,62.00
09/20/2005,02:19,1240.75,1241.00,1240.75,1240.75,145,108,253.00
09/20/2005,02:20,1240.75,1240.75,1240.50,1240.50,0,75,75.00
09/20/2005,02:21,1240.75,1240.75,1240.50,1240.75,87,24,111.00
09/20/2005,02:22,1240.50,1240.75,1240.50,1240.75,1,5,6.00
09/20/2005,02:23,1240.75,1240.75,1240.50,1240.50,2,1,3.00
09/20/2005,02:25,1240.50,1240.50,1240.50,1240.50,0,26,26.00
09/20/2005,02:26,1240.50,1241.00,1240.50,1241.00,220,11,231.00
09/20/2005,02:27,1241.00,1241.00,1240.75,1240.75,2,54,56.00
09/20/2005,02:29,1240.75,1240.75,1240.50,1240.50,3,149,152.00
09/20/2005,02:30,1240.50,1240.75,1240.50,1240.50,26,106,132.00
09/20/2005,02:31,1240.75,1240.75,1240.75,1240.75,49,0,49.00
09/20/2005,02:32,1240.75,1240.75,1240.50,1240.75,17,1,18.00
09/20/2005,02:33,1240.75,1240.75,1240.75,1240.75,52,0,52.00
09/20/2005,02:34,1240.75,1241.00,1240.75,1241.00,44,0,44.00
09/20/2005,02:35,1240.75,1241.00,1240.75,1240.75,60,72,132.00
09/20/2005,02:36,1240.75,1240.75,1240.75,1240.75,0,5,5.00
09/20/2005,02:37,1240.75,1241.00,1240.75,1241.00,1,2,3.00
09/20/2005,02:38,1240.75,1240.75,1240.75,1240.75,0,62,62.00
09/20/2005,02:39,1240.75,1241.00,1240.75,1240.75,1,44,45.00
09/20/2005,02:40,1241.00,1241.00,1240.75,1240.75,121,12,133.00
09/20/2005,02:41,1240.75,1240.75,1240.50,1240.50,0,13,13.00
09/20/2005,02:43,1240.50,1240.75,1240.50,1240.75,38,93,131.00
09/20/2005,02:44,1240.75,1240.75,1240.50,1240.50,10,69,79.00
09/20/2005,02:45,1240.50,1240.50,1240.25,1240.25,0,55,55.00
09/20/2005,02:46,1240.50,1240.50,1240.25,1240.25,3,111,114.00
09/20/2005,02:47,1240.25,1240.25,1240.25,1240.25,0,39,39.00
09/20/2005,02:48,1240.25,1240.25,1240.25,1240.25,0,5,5.00
09/20/2005,02:49,1240.50,1240.50,1240.50,1240.50,2,0,2.00
09/20/2005,02:50,1240.50,1240.50,1240.25,1240.25,1,13,14.00
09/20/2005,02:51,1240.25,1240.50,1240.25,1240.50,169,6,175.00
09/20/2005,02:52,1240.50,1240.50,1240.50,1240.50,8,0,8.00
09/20/2005,02:53,1240.50,1240.50,1240.50,1240.50,201,0,201.00
09/20/2005,02:54,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/20/2005,02:55,1240.50,1240.50,1240.50,1240.50,1,0,1.00
09/20/2005,02:56,1240.50,1240.75,1240.50,1240.75,50,0,50.00
09/20/2005,02:57,1240.50,1240.50,1240.50,1240.50,0,20,20.00
09/20/2005,02:58,1240.50,1240.50,1240.50,1240.50,0,50,50.00
09/20/2005,02:59,1240.50,1240.50,1240.50,1240.50,0,6,6.00
09/20/2005,03:00,1240.50,1240.50,1240.50,1240.50,0,53,53.00
09/20/2005,03:01,1240.50,1240.50,1240.50,1240.50,0,23,23.00
09/20/2005,03:02,1240.75,1240.75,1240.50,1240.50,2,2,4.00
09/20/2005,03:03,1240.50,1240.50,1240.50,1240.50,0,27,27.00
09/20/2005,03:05,1240.25,1240.25,1240.25,1240.25,0,5,5.00
09/20/2005,03:06,1240.25,1240.25,1240.25,1240.25,0,20,20.00
09/20/2005,03:09,1240.25,1240.75,1240.25,1240.50,255,57,312.00
09/20/2005,03:10,1240.50,1240.50,1240.25,1240.50,80,1,81.00
09/20/2005,03:11,1240.50,1240.50,1240.25,1240.25,1,43,44.00
09/20/2005,03:12,1240.50,1240.50,1240.25,1240.25,2,3,5.00
09/20/2005,03:13,1240.25,1240.25,1240.25,1240.25,0,4,4.00
09/20/2005,03:15,1240.25,1240.25,1240.25,1240.25,0,11,11.00
09/20/2005,03:16,1240.25,1240.25,1240.25,1240.25,0,58,58.00
09/20/2005,03:17,1240.25,1240.25,1240.25,1240.25,0,18,18.00
09/20/2005,03:18,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/20/2005,03:19,1240.25,1240.25,1240.00,1240.00,0,33,33.00
09/20/2005,03:20,1240.00,1240.00,1239.75,1240.00,52,151,203.00
09/20/2005,03:21,1240.00,1240.25,1240.00,1240.00,12,1,13.00
09/20/2005,03:23,1239.75,1239.75,1239.50,1239.75,5,108,113.00
09/20/2005,03:24,1239.75,1239.75,1239.50,1239.75,12,90,102.00
09/20/2005,03:25,1239.50,1239.50,1239.50,1239.50,0,100,100.00
09/20/2005,03:28,1239.75,1239.75,1239.75,1239.75,14,0,14.00
09/20/2005,03:29,1239.75,1239.75,1239.75,1239.75,26,0,26.00
09/20/2005,03:30,1239.75,1239.75,1239.75,1239.75,5,0,5.00
09/20/2005,03:31,1239.75,1239.75,1239.75,1239.75,133,0,133.00
09/20/2005,03:33,1239.50,1239.75,1239.50,1239.75,3,2,5.00
09/20/2005,03:34,1239.50,1239.75,1239.50,1239.75,10,5,15.00
09/20/2005,03:36,1239.75,1239.75,1239.75,1239.75,15,0,15.00
09/20/2005,03:39,1239.50,1239.50,1239.50,1239.50,0,92,92.00
09/20/2005,03:40,1239.50,1239.50,1239.50,1239.50,0,24,24.00
09/20/2005,03:41,1239.50,1239.75,1239.25,1239.75,41,39,80.00
09/20/2005,03:42,1239.50,1239.50,1239.50,1239.50,0,10,10.00
09/20/2005,03:43,1239.25,1239.25,1239.25,1239.25,0,92,92.00
09/20/2005,03:45,1239.25,1239.25,1239.25,1239.25,0,116,116.00
09/20/2005,03:46,1239.25,1239.25,1239.25,1239.25,0,41,41.00
09/20/2005,03:48,1239.50,1239.75,1239.50,1239.75,119,0,119.00
09/20/2005,03:49,1239.75,1239.75,1239.75,1239.75,24,0,24.00
09/20/2005,03:50,1239.50,1239.50,1239.50,1239.50,0,25,25.00
09/20/2005,03:51,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/20/2005,03:52,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/20/2005,03:54,1239.50,1239.50,1239.50,1239.50,0,55,55.00
09/20/2005,03:57,1239.50,1239.50,1239.50,1239.50,0,2,2.00
09/20/2005,03:58,1239.50,1239.75,1239.50,1239.75,1,1,2.00
09/20/2005,03:59,1239.50,1239.50,1239.50,1239.50,0,22,22.00
09/20/2005,04:00,1239.50,1239.50,1239.50,1239.50,0,10,10.00
09/20/2005,04:01,1239.25,1239.25,1239.25,1239.25,0,175,175.00
09/20/2005,04:02,1239.00,1239.25,1239.00,1239.25,127,4,131.00
09/20/2005,04:03,1239.25,1239.25,1239.25,1239.25,2,0,2.00
09/20/2005,04:04,1239.50,1239.50,1239.50,1239.50,1,0,1.00
09/20/2005,04:06,1239.50,1239.50,1239.50,1239.50,1,0,1.00
09/20/2005,04:07,1239.25,1239.50,1239.25,1239.50,168,10,178.00
09/20/2005,04:08,1239.50,1239.50,1239.50,1239.50,10,0,10.00
09/20/2005,04:09,1239.25,1239.50,1239.25,1239.50,1,1,2.00
09/20/2005,04:10,1239.50,1239.50,1239.50,1239.50,4,0,4.00
09/20/2005,04:11,1239.25,1239.25,1239.25,1239.25,0,137,137.00
09/20/2005,04:12,1239.00,1239.25,1239.00,1239.00,4,2,6.00
09/20/2005,04:13,1239.25,1239.25,1239.25,1239.25,22,0,22.00
09/20/2005,04:14,1239.25,1239.25,1239.25,1239.25,50,0,50.00
09/20/2005,04:15,1239.25,1239.25,1239.25,1239.25,4,0,4.00
09/20/2005,04:16,1239.25,1239.25,1239.25,1239.25,60,0,60.00
09/20/2005,04:17,1239.25,1239.25,1239.25,1239.25,40,0,40.00
09/20/2005,04:18,1239.50,1239.50,1239.50,1239.50,101,0,101.00
09/20/2005,04:21,1239.25,1239.25,1239.25,1239.25,0,7,7.00
09/20/2005,04:23,1239.50,1239.50,1239.50,1239.50,1,0,1.00
09/20/2005,04:24,1239.25,1239.50,1239.25,1239.25,97,2,99.00
09/20/2005,04:25,1239.50,1239.50,1239.50,1239.50,17,0,17.00
09/20/2005,04:26,1239.50,1239.50,1239.50,1239.50,45,0,45.00
09/20/2005,04:28,1239.50,1239.50,1239.50,1239.50,98,0,98.00
09/20/2005,04:29,1239.50,1239.50,1239.50,1239.50,10,0,10.00
09/20/2005,04:30,1239.50,1239.50,1239.25,1239.25,5,10,15.00
09/20/2005,04:31,1239.50,1239.75,1239.50,1239.50,91,7,98.00
09/20/2005,04:32,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,04:33,1239.50,1239.50,1239.50,1239.50,0,22,22.00
09/20/2005,04:34,1239.75,1239.75,1239.75,1239.75,2,0,2.00
09/20/2005,04:35,1239.75,1239.75,1239.75,1239.75,11,0,11.00
09/20/2005,04:36,1239.50,1239.50,1239.50,1239.50,0,5,5.00
09/20/2005,04:41,1239.75,1239.75,1239.75,1239.75,24,0,24.00
09/20/2005,04:43,1239.75,1239.75,1239.75,1239.75,69,0,69.00
09/20/2005,04:44,1239.75,1239.75,1239.75,1239.75,176,0,176.00
09/20/2005,04:45,1239.75,1240.00,1239.75,1240.00,131,0,131.00
09/20/2005,04:46,1240.00,1240.00,1240.00,1240.00,75,0,75.00
09/20/2005,04:47,1240.00,1240.00,1239.75,1239.75,10,25,35.00
09/20/2005,04:48,1240.00,1240.00,1240.00,1240.00,30,0,30.00
09/20/2005,04:50,1239.75,1239.75,1239.75,1239.75,0,71,71.00
09/20/2005,04:51,1239.75,1239.75,1239.75,1239.75,0,164,164.00
09/20/2005,04:53,1239.75,1240.00,1239.75,1239.75,20,5,25.00
09/20/2005,04:55,1239.75,1239.75,1239.75,1239.75,0,2,2.00
09/20/2005,04:56,1239.75,1239.75,1239.75,1239.75,0,1,1.00
09/20/2005,05:01,1240.00,1240.00,1239.75,1239.75,1,52,53.00
09/20/2005,05:03,1239.75,1239.75,1239.75,1239.75,0,20,20.00
09/20/2005,05:05,1239.75,1239.75,1239.75,1239.75,0,1,1.00
09/20/2005,05:09,1239.75,1240.00,1239.75,1239.75,2,172,174.00
09/20/2005,05:11,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,05:14,1239.50,1239.50,1239.50,1239.50,0,207,207.00
09/20/2005,05:16,1239.50,1239.50,1239.50,1239.50,0,3,3.00
09/20/2005,05:18,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/20/2005,05:23,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/20/2005,05:24,1239.75,1239.75,1239.75,1239.75,1,0,1.00
09/20/2005,05:25,1239.50,1239.50,1239.50,1239.50,0,2,2.00
09/20/2005,05:26,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,05:28,1239.50,1239.50,1239.50,1239.50,0,5,5.00
09/20/2005,05:30,1239.50,1239.50,1239.50,1239.50,0,10,10.00
09/20/2005,05:32,1239.50,1239.75,1239.50,1239.75,5,52,57.00
09/20/2005,05:33,1239.75,1239.75,1239.75,1239.75,5,0,5.00
09/20/2005,05:34,1239.50,1239.50,1239.50,1239.50,0,7,7.00
09/20/2005,05:36,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,05:38,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,05:39,1239.50,1239.50,1239.50,1239.50,0,101,101.00
09/20/2005,05:40,1239.50,1239.50,1239.50,1239.50,0,13,13.00
09/20/2005,05:44,1239.50,1239.50,1239.50,1239.50,0,1,1.00
09/20/2005,05:45,1239.50,1239.50,1239.50,1239.50,0,61,61.00
09/20/2005,05:49,1239.75,1240.00,1239.75,1239.75,210,28,238.00
09/20/2005,05:52,1239.75,1239.75,1239.75,1239.75,0,31,31.00
09/20/2005,05:53,1240.00,1240.00,1240.00,1240.00,11,0,11.00
09/20/2005,05:54,1240.00,1240.00,1239.75,1239.75,3,195,198.00
09/20/2005,05:55,1239.75,1240.00,1239.75,1240.00,172,30,202.00
09/20/2005,05:58,1240.00,1240.00,1239.75,1239.75,1,40,41.00
09/20/2005,05:59,1239.75,1239.75,1239.75,1239.75,0,10,10.00
09/20/2005,06:00,1239.75,1239.75,1239.75,1239.75,0,1,1.00
09/20/2005,06:01,1240.00,1240.00,1240.00,1240.00,337,0,337.00
09/20/2005,06:02,1240.00,1240.00,1239.75,1239.75,7,5,12.00
09/20/2005,06:03,1239.75,1240.50,1239.75,1240.25,271,146,417.00
09/20/2005,06:04,1240.25,1240.25,1240.25,1240.25,0,118,118.00
09/20/2005,06:05,1240.25,1240.50,1240.25,1240.25,75,81,156.00
09/20/2005,06:07,1240.25,1240.50,1240.25,1240.50,1,9,10.00
09/20/2005,06:08,1240.25,1240.50,1240.25,1240.25,2,14,16.00
09/20/2005,06:09,1240.25,1240.25,1240.25,1240.25,0,44,44.00
09/20/2005,06:10,1240.25,1240.25,1240.25,1240.25,0,88,88.00
09/20/2005,06:11,1240.00,1240.25,1240.00,1240.25,19,1,20.00
09/20/2005,06:12,1240.25,1240.25,1240.25,1240.25,5,0,5.00
09/20/2005,06:13,1240.50,1240.50,1240.25,1240.25,5,4,9.00
09/20/2005,06:14,1240.50,1240.75,1240.50,1240.50,280,38,318.00
09/20/2005,06:15,1240.50,1240.50,1240.25,1240.25,0,10,10.00
09/20/2005,06:16,1240.25,1240.25,1240.25,1240.25,0,15,15.00
09/20/2005,06:18,1240.50,1240.50,1240.25,1240.25,25,11,36.00
09/20/2005,06:19,1240.25,1240.50,1240.25,1240.50,1,1,2.00
09/20/2005,06:21,1240.50,1240.50,1240.50,1240.50,2,0,2.00
09/20/2005,06:22,1240.25,1240.25,1240.25,1240.25,0,5,5.00
09/20/2005,06:23,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/20/2005,06:25,1240.25,1240.25,1240.25,1240.25,0,5,5.00
09/20/2005,06:26,1240.25,1240.25,1240.25,1240.25,0,112,112.00
09/20/2005,06:27,1240.25,1240.25,1240.00,1240.00,0,6,6.00
09/20/2005,06:28,1240.00,1240.00,1240.00,1240.00,0,3,3.00
09/20/2005,06:29,1240.00,1240.25,1240.00,1240.25,11,5,16.00
09/20/2005,06:30,1240.25,1240.25,1240.00,1240.25,23,2,25.00
09/20/2005,06:31,1240.25,1240.50,1240.25,1240.50,61,0,61.00
09/20/2005,06:32,1240.50,1240.50,1240.25,1240.25,7,1,8.00
09/20/2005,06:33,1240.50,1240.50,1240.50,1240.50,152,0,152.00
09/20/2005,06:34,1240.50,1240.50,1240.25,1240.25,2,51,53.00
09/20/2005,06:35,1240.25,1240.50,1240.25,1240.50,3,2,5.00
09/20/2005,06:36,1240.50,1240.50,1240.25,1240.25,1,20,21.00
09/20/2005,06:37,1240.25,1240.50,1240.25,1240.50,14,1,15.00
09/20/2005,06:38,1240.50,1240.50,1240.50,1240.50,22,0,22.00
09/20/2005,06:39,1240.50,1240.50,1240.50,1240.50,219,0,219.00
09/20/2005,06:40,1240.50,1240.75,1240.50,1240.50,388,26,414.00
09/20/2005,06:41,1240.50,1240.75,1240.50,1240.75,1,102,103.00
09/20/2005,06:43,1240.50,1240.75,1240.50,1240.75,2,1,3.00
09/20/2005,06:44,1240.75,1240.75,1240.75,1240.75,29,0,29.00
09/20/2005,06:45,1240.75,1240.75,1240.75,1240.75,162,0,162.00
09/20/2005,06:46,1240.75,1241.00,1240.50,1241.00,66,4,70.00
09/20/2005,06:47,1241.00,1241.00,1240.75,1241.00,83,99,182.00
09/20/2005,06:48,1241.00,1241.00,1240.75,1240.75,52,126,178.00
09/20/2005,06:49,1240.75,1241.00,1240.75,1240.75,1,79,80.00
09/20/2005,06:50,1240.75,1240.75,1240.75,1240.75,0,6,6.00
09/20/2005,06:51,1240.75,1240.75,1240.50,1240.75,1,21,22.00
09/20/2005,06:52,1240.75,1240.75,1240.75,1240.75,29,0,29.00
09/20/2005,06:53,1240.75,1240.75,1240.75,1240.75,77,0,77.00
09/20/2005,06:54,1240.75,1241.00,1240.75,1240.75,27,107,134.00
09/20/2005,06:55,1240.75,1240.75,1240.75,1240.75,0,72,72.00
09/20/2005,06:56,1240.75,1240.75,1240.50,1240.50,0,13,13.00
09/20/2005,06:57,1240.75,1240.75,1240.75,1240.75,1,0,1.00
09/20/2005,06:58,1240.50,1240.50,1240.50,1240.50,0,30,30.00
09/20/2005,06:59,1240.50,1240.50,1240.50,1240.50,0,18,18.00
09/20/2005,07:00,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/20/2005,07:01,1240.50,1240.50,1240.50,1240.50,0,1,1.00
09/20/2005,07:02,1240.50,1240.50,1240.50,1240.50,0,3,3.00
09/20/2005,07:03,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/20/2005,07:04,1240.75,1240.75,1240.50,1240.50,4,55,59.00
09/20/2005,07:05,1240.75,1241.00,1240.50,1240.75,397,63,460.00
09/20/2005,07:06,1240.75,1241.25,1240.75,1240.75,535,241,776.00
09/20/2005,07:07,1240.75,1241.25,1240.75,1241.25,144,47,191.00
09/20/2005,07:08,1241.00,1241.25,1240.75,1240.75,6,292,298.00
09/20/2005,07:09,1240.75,1240.75,1240.75,1240.75,0,141,141.00
09/20/2005,07:10,1240.75,1240.75,1240.50,1240.75,4,308,312.00
09/20/2005,07:11,1240.50,1240.75,1240.50,1240.50,37,361,398.00
09/20/2005,07:13,1240.50,1240.50,1240.25,1240.25,1,31,32.00
09/20/2005,07:14,1240.25,1240.25,1240.25,1240.25,0,1,1.00
09/20/2005,07:15,1240.50,1240.75,1240.50,1240.50,232,16,248.00
09/20/2005,07:16,1240.75,1240.75,1240.50,1240.50,230,1,231.00
09/20/2005,07:17,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/20/2005,07:18,1240.75,1240.75,1240.50,1240.50,1,131,132.00
09/20/2005,07:19,1240.50,1240.50,1240.50,1240.50,0,2,2.00
09/20/2005,07:20,1240.50,1240.50,1240.50,1240.50,0,63,63.00
09/20/2005,07:21,1240.25,1240.50,1240.25,1240.50,53,2,55.00
09/20/2005,07:22,1240.50,1240.50,1240.50,1240.50,34,0,34.00
09/20/2005,07:23,1240.50,1240.50,1240.50,1240.50,62,0,62.00
09/20/2005,07:24,1240.50,1240.50,1240.50,1240.50,70,0,70.00
09/20/2005,07:25,1240.50,1240.50,1240.50,1240.50,5,0,5.00
09/20/2005,07:26,1240.25,1240.25,1240.25,1240.25,0,200,200.00
09/20/2005,07:27,1240.25,1240.25,1240.25,1240.25,0,81,81.00
09/20/2005,07:28,1240.25,1240.25,1240.00,1240.25,5,136,141.00
09/20/2005,07:29,1240.25,1240.75,1240.25,1240.50,507,51,558.00
09/20/2005,07:30,1240.75,1240.75,1240.50,1240.75,36,277,313.00
09/20/2005,07:31,1240.50,1240.50,1240.50,1240.50,0,352,352.00
09/20/2005,07:32,1240.50,1240.75,1240.25,1240.25,11,49,60.00
09/20/2005,07:33,1240.25,1240.25,1240.00,1240.25,26,643,669.00
09/20/2005,07:34,1240.00,1240.25,1240.00,1240.00,2,402,404.00
09/20/2005,07:35,1240.00,1240.00,1239.75,1240.00,34,83,117.00
09/20/2005,07:36,1240.00,1240.00,1239.75,1240.00,11,509,520.00
09/20/2005,07:37,1239.75,1240.00,1239.75,1239.75,1,295,296.00
09/20/2005,07:38,1239.50,1239.75,1239.50,1239.75,31,141,172.00
09/20/2005,07:39,1239.75,1239.75,1239.50,1239.50,98,606,704.00
09/20/2005,07:40,1239.50,1239.75,1239.50,1239.75,18,245,263.00
09/20/2005,07:41,1239.50,1239.75,1239.25,1239.50,47,83,130.00
09/20/2005,07:42,1239.50,1239.50,1239.25,1239.50,7,2,9.00
09/20/2005,07:43,1239.50,1239.50,1239.25,1239.50,16,2,18.00
09/20/2005,07:44,1239.50,1239.75,1239.25,1239.75,96,20,116.00
09/20/2005,07:45,1239.50,1239.75,1239.50,1239.50,11,32,43.00
09/20/2005,07:46,1239.50,1239.50,1239.50,1239.50,0,56,56.00
09/20/2005,07:47,1239.50,1239.50,1239.25,1239.25,0,157,157.00
09/20/2005,07:48,1239.50,1239.50,1239.50,1239.50,28,0,28.00
09/20/2005,07:49,1239.25,1239.50,1239.25,1239.50,5,2,7.00
09/20/2005,07:50,1239.50,1239.50,1239.50,1239.50,12,0,12.00
09/20/2005,07:51,1239.50,1239.50,1239.50,1239.50,6,0,6.00
09/20/2005,07:52,1239.50,1239.50,1239.25,1239.50,61,2,63.00
09/20/2005,07:53,1239.50,1239.50,1239.25,1239.25,6,2,8.00
09/20/2005,07:54,1239.25,1239.25,1239.25,1239.25,0,7,7.00
09/20/2005,07:55,1239.25,1239.25,1239.25,1239.25,0,2,2.00
09/20/2005,07:56,1239.50,1239.50,1239.25,1239.25,2,25,27.00
09/20/2005,07:57,1239.25,1239.25,1239.00,1239.25,23,334,357.00
09/20/2005,07:58,1239.25,1239.25,1239.25,1239.25,287,0,287.00
09/20/2005,07:59,1239.25,1239.25,1239.25,1239.25,118,0,118.00
09/20/2005,08:00,1239.25,1239.50,1239.25,1239.50,114,0,114.00
09/20/2005,08:01,1239.25,1239.25,1239.25,1239.25,0,4,4.00
09/20/2005,08:02,1239.25,1239.50,1239.25,1239.50,3,3,6.00
09/20/2005,08:03,1239.25,1239.50,1239.25,1239.50,2,63,65.00
09/20/2005,08:04,1239.25,1239.50,1239.25,1239.25,1,24,25.00
09/20/2005,08:05,1239.25,1239.50,1239.25,1239.50,4,3,7.00
09/20/2005,08:06,1239.50,1239.50,1239.25,1239.25,1,2,3.00
09/20/2005,08:07,1239.25,1239.50,1239.25,1239.25,1,60,61.00
09/20/2005,08:08,1239.50,1239.50,1239.50,1239.50,25,0,25.00
09/20/2005,08:09,1239.50,1239.50,1239.25,1239.25,5,27,32.00
09/20/2005,08:10,1239.25,1239.50,1239.25,1239.50,1,11,12.00
09/20/2005,08:11,1239.25,1239.50,1239.25,1239.50,1,5,6.00
09/20/2005,08:13,1239.25,1239.50,1239.25,1239.25,63,495,558.00
09/20/2005,08:14,1239.25,1239.50,1239.25,1239.50,4,111,115.00
09/20/2005,08:15,1239.50,1239.50,1239.25,1239.25,111,73,184.00
09/20/2005,08:16,1239.25,1239.50,1239.25,1239.50,34,134,168.00
09/20/2005,08:17,1239.25,1239.50,1239.25,1239.50,361,109,470.00
09/20/2005,08:18,1239.50,1239.50,1239.25,1239.25,57,217,274.00
09/20/2005,08:19,1239.25,1239.25,1239.25,1239.25,0,9,9.00
09/20/2005,08:20,1239.25,1239.25,1239.00,1239.25,6,65,71.00
09/20/2005,08:21,1239.25,1239.25,1239.25,1239.25,27,0,27.00
09/20/2005,08:23,1239.00,1239.25,1239.00,1239.00,2,118,120.00
09/20/2005,08:24,1239.00,1239.25,1239.00,1239.25,24,22,46.00
09/20/2005,08:25,1239.25,1239.25,1239.00,1239.00,54,27,81.00
09/20/2005,08:26,1239.25,1239.25,1239.00,1239.00,6,391,397.00
09/20/2005,08:27,1238.75,1239.00,1238.50,1238.75,14,457,471.00
09/20/2005,08:28,1238.75,1239.00,1238.50,1238.75,242,5,247.00
09/20/2005,08:29,1238.75,1238.75,1238.50,1238.75,91,233,324.00
09/20/2005,08:30,1238.75,1239.00,1238.25,1238.75,992,690,1682.00
09/20/2005,08:31,1239.00,1239.00,1238.50,1238.50,1033,1424,2457.00
09/20/2005,08:32,1238.75,1239.25,1238.50,1239.00,1552,1076,2628.00
09/20/2005,08:33,1239.25,1239.75,1239.00,1239.50,1537,987,2524.00
09/20/2005,08:34,1239.25,1239.50,1239.00,1239.25,480,406,886.00
09/20/2005,08:35,1239.25,1239.50,1239.00,1239.00,503,581,1084.00
09/20/2005,08:36,1239.25,1239.75,1239.25,1239.75,1493,1549,3042.00
09/20/2005,08:37,1239.75,1240.25,1239.50,1240.00,2117,781,2898.00
09/20/2005,08:38,1240.00,1240.75,1239.75,1240.25,3314,1619,4933.00
09/20/2005,08:39,1240.50,1240.50,1239.75,1240.00,761,957,1718.00
09/20/2005,08:40,1240.25,1240.75,1240.00,1240.25,1537,907,2444.00
09/20/2005,08:41,1240.50,1240.50,1239.75,1240.00,489,689,1178.00
09/20/2005,08:42,1240.00,1240.00,1239.25,1239.25,438,2057,2495.00
09/20/2005,08:43,1239.50,1239.50,1239.25,1239.25,595,108,703.00
09/20/2005,08:44,1239.50,1239.50,1239.25,1239.25,178,88,266.00
09/20/2005,08:45,1239.50,1240.00,1239.25,1239.75,1482,871,2353.00
09/20/2005,08:46,1240.00,1240.25,1239.50,1240.00,1604,850,2454.00
09/20/2005,08:47,1240.00,1240.00,1239.75,1239.75,151,275,426.00
09/20/2005,08:48,1240.00,1240.00,1239.75,1239.75,5,376,381.00
09/20/2005,08:49,1239.75,1239.75,1239.00,1239.25,366,1335,1701.00
09/20/2005,08:50,1239.25,1239.75,1239.25,1239.50,459,12,471.00
09/20/2005,08:51,1239.50,1239.75,1239.00,1239.25,169,1076,1245.00
09/20/2005,08:52,1239.00,1239.50,1238.75,1239.25,279,635,914.00
09/20/2005,08:53,1239.50,1239.75,1239.25,1239.75,709,348,1057.00
09/20/2005,08:54,1239.75,1240.00,1239.75,1240.00,1171,122,1293.00
09/20/2005,08:55,1240.00,1240.25,1239.75,1240.00,480,515,995.00
09/20/2005,08:56,1240.00,1240.25,1239.75,1240.00,463,1169,1632.00
09/20/2005,08:57,1240.00,1240.50,1239.75,1240.00,2056,1342,3398.00
09/20/2005,08:58,1240.00,1240.25,1239.75,1240.00,209,527,736.00
09/20/2005,08:59,1239.75,1240.00,1239.75,1239.75,533,58,591.00
09/20/2005,09:00,1239.75,1240.00,1239.50,1239.75,959,603,1562.00
09/20/2005,09:01,1239.75,1240.00,1239.50,1240.00,1346,174,1520.00
09/20/2005,09:02,1240.00,1240.50,1240.00,1240.25,919,266,1185.00
09/20/2005,09:03,1240.25,1240.50,1240.00,1240.25,736,947,1683.00
09/20/2005,09:04,1240.25,1240.25,1240.00,1240.25,5,211,216.00
09/20/2005,09:05,1240.25,1240.50,1240.00,1240.25,408,851,1259.00
09/20/2005,09:06,1240.50,1240.50,1240.00,1240.00,574,662,1236.00
09/20/2005,09:07,1240.00,1240.50,1239.75,1240.25,655,637,1292.00
09/20/2005,09:08,1240.50,1240.75,1240.00,1240.00,2730,1341,4071.00
09/20/2005,09:09,1240.25,1240.25,1240.00,1240.00,76,1002,1078.00
09/20/2005,09:10,1240.25,1240.25,1239.50,1239.75,216,890,1106.00
09/20/2005,09:11,1239.75,1240.00,1239.50,1239.75,315,449,764.00
09/20/2005,09:12,1239.75,1240.50,1239.75,1240.25,2220,15,2235.00
09/20/2005,09:13,1240.50,1241.50,1240.00,1241.25,4522,950,5472.00
09/20/2005,09:14,1241.50,1241.50,1241.00,1241.25,2507,2359,4866.00
09/20/2005,09:15,1241.25,1241.75,1241.00,1241.75,2917,1733,4650.00
09/20/2005,09:16,1241.75,1242.50,1241.25,1242.00,7208,2584,9792.00
09/20/2005,09:17,1242.00,1242.25,1241.75,1242.00,3447,842,4289.00
09/20/2005,09:18,1242.25,1242.75,1242.00,1242.50,1968,3154,5122.00
09/20/2005,09:19,1242.75,1243.00,1242.50,1242.75,3939,2617,6556.00
09/20/2005,09:20,1242.50,1243.00,1242.00,1242.50,654,2018,2672.00
09/20/2005,09:21,1242.25,1242.50,1241.75,1242.00,602,1913,2515.00
09/20/2005,09:22,1241.75,1242.00,1241.50,1242.00,590,1897,2487.00
09/20/2005,09:23,1241.75,1242.00,1241.75,1241.75,55,641,696.00
09/20/2005,09:24,1241.75,1242.25,1241.75,1242.00,1242,1118,2360.00
09/20/2005,09:25,1242.25,1242.25,1241.75,1242.00,2588,1165,3753.00
09/20/2005,09:26,1242.25,1242.50,1242.00,1242.00,835,2223,3058.00
09/20/2005,09:27,1242.25,1242.50,1242.00,1242.25,1247,415,1662.00
09/20/2005,09:28,1242.50,1242.50,1241.75,1242.00,1317,841,2158.00
09/20/2005,09:29,1242.00,1242.25,1241.75,1241.75,622,429,1051.00
09/20/2005,09:30,1242.00,1242.00,1241.50,1241.75,714,2267,2981.00
09/20/2005,09:31,1241.50,1242.00,1241.50,1242.00,486,758,1244.00
09/20/2005,09:32,1241.75,1242.00,1241.50,1241.75,14,356,370.00
09/20/2005,09:33,1241.75,1242.00,1241.50,1241.75,628,429,1057.00
09/20/2005,09:34,1241.50,1241.75,1241.25,1241.50,537,802,1339.00
09/20/2005,09:35,1241.75,1241.75,1241.50,1241.50,176,95,271.00
09/20/2005,09:36,1241.50,1242.25,1241.50,1242.25,1315,50,1365.00
09/20/2005,09:37,1242.25,1242.25,1241.75,1242.00,67,552,619.00
09/20/2005,09:38,1242.00,1242.25,1241.75,1241.75,952,191,1143.00
09/20/2005,09:39,1241.75,1241.75,1241.25,1241.75,481,726,1207.00
09/20/2005,09:40,1241.75,1242.00,1241.50,1241.75,179,140,319.00
09/20/2005,09:41,1241.75,1242.25,1241.75,1242.25,1250,390,1640.00
09/20/2005,09:42,1242.25,1242.25,1241.75,1241.75,549,1926,2475.00
09/20/2005,09:43,1242.00,1242.00,1241.75,1241.75,348,122,470.00
09/20/2005,09:44,1242.00,1242.25,1241.75,1242.00,644,745,1389.00
09/20/2005,09:45,1242.25,1242.25,1241.50,1241.75,20,1097,1117.00
09/20/2005,09:46,1241.50,1241.75,1241.50,1241.50,307,1075,1382.00
09/20/2005,09:47,1241.50,1241.75,1241.00,1241.25,604,1391,1995.00
09/20/2005,09:48,1241.25,1242.00,1241.25,1241.75,1180,572,1752.00
09/20/2005,09:49,1241.75,1242.00,1241.50,1241.50,316,957,1273.00
09/20/2005,09:50,1241.75,1242.25,1241.75,1242.00,1108,94,1202.00
09/20/2005,09:51,1242.25,1242.25,1241.75,1242.00,203,698,901.00
09/20/2005,09:52,1241.75,1242.00,1241.75,1241.75,186,85,271.00
09/20/2005,09:53,1242.00,1242.00,1241.50,1241.75,179,605,784.00
09/20/2005,09:54,1241.75,1241.75,1241.50,1241.75,25,956,981.00
09/20/2005,09:55,1241.50,1241.75,1241.50,1241.50,160,94,254.00
09/20/2005,09:56,1241.50,1241.75,1241.50,1241.50,48,1188,1236.00
09/20/2005,09:57,1241.50,1241.75,1241.25,1241.25,29,350,379.00
09/20/2005,09:58,1241.25,1241.50,1241.25,1241.25,271,799,1070.00
09/20/2005,09:59,1241.25,1241.75,1241.00,1241.50,771,395,1166.00
09/20/2005,10:00,1241.50,1241.75,1241.50,1241.50,729,18,747.00
09/20/2005,10:01,1241.75,1241.75,1241.50,1241.50,111,115,226.00
09/20/2005,10:02,1241.50,1241.75,1241.00,1241.00,506,915,1421.00
09/20/2005,10:03,1241.00,1241.50,1241.00,1241.25,392,286,678.00
09/20/2005,10:04,1241.50,1241.50,1241.00,1241.25,61,561,622.00
09/20/2005,10:05,1241.25,1241.50,1241.00,1241.25,190,141,331.00
09/20/2005,10:06,1241.25,1241.75,1241.25,1241.50,981,725,1706.00
09/20/2005,10:07,1241.50,1242.00,1241.50,1241.75,671,129,800.00
09/20/2005,10:08,1241.75,1242.00,1241.50,1241.50,127,232,359.00
09/20/2005,10:09,1241.50,1241.75,1241.25,1241.75,237,471,708.00
09/20/2005,10:10,1241.75,1242.00,1241.50,1241.75,487,205,692.00
09/20/2005,10:11,1241.75,1242.00,1241.50,1241.75,458,246,704.00
09/20/2005,10:12,1241.75,1242.00,1241.50,1241.75,100,370,470.00
09/20/2005,10:13,1241.75,1241.75,1241.50,1241.50,738,9,747.00
09/20/2005,10:14,1241.75,1242.00,1241.50,1241.75,234,76,310.00
09/20/2005,10:15,1241.75,1242.00,1241.75,1241.75,26,174,200.00
09/20/2005,10:16,1241.75,1242.25,1241.75,1242.00,1050,767,1817.00
09/20/2005,10:17,1241.75,1242.00,1241.50,1241.75,12,306,318.00
09/20/2005,10:18,1241.50,1241.75,1241.50,1241.50,12,47,59.00
09/20/2005,10:19,1241.50,1241.75,1241.50,1241.50,19,17,36.00
09/20/2005,10:20,1241.50,1241.75,1241.50,1241.75,24,85,109.00
09/20/2005,10:21,1241.50,1241.50,1241.25,1241.50,58,777,835.00
09/20/2005,10:22,1241.25,1241.50,1241.25,1241.25,44,24,68.00
09/20/2005,10:23,1241.25,1241.50,1241.25,1241.50,47,43,90.00
09/20/2005,10:24,1241.50,1241.50,1241.00,1241.25,591,1141,1732.00
09/20/2005,10:25,1241.25,1241.25,1241.00,1241.25,93,11,104.00
09/20/2005,10:26,1241.25,1241.25,1241.00,1241.00,68,390,458.00
09/20/2005,10:27,1241.00,1241.50,1241.00,1241.50,492,7,499.00
09/20/2005,10:28,1241.50,1241.50,1241.25,1241.25,138,206,344.00
09/20/2005,10:29,1241.25,1241.50,1241.25,1241.50,30,83,113.00
09/20/2005,10:30,1241.50,1241.50,1241.25,1241.50,476,1,477.00
09/20/2005,10:31,1241.25,1241.50,1241.25,1241.25,112,66,178.00
09/20/2005,10:32,1241.50,1241.50,1241.25,1241.50,215,11,226.00
09/20/2005,10:33,1241.50,1241.75,1241.25,1241.75,558,238,796.00
09/20/2005,10:34,1241.50,1241.75,1241.25,1241.50,50,200,250.00
09/20/2005,10:35,1241.25,1241.50,1241.25,1241.50,33,8,41.00
09/20/2005,10:36,1241.25,1241.50,1241.25,1241.50,43,12,55.00
09/20/2005,10:37,1241.50,1241.75,1241.25,1241.75,377,15,392.00
09/20/2005,10:38,1241.75,1241.75,1241.25,1241.50,349,407,756.00
09/20/2005,10:39,1241.50,1241.50,1241.00,1241.00,98,863,961.00
09/20/2005,10:40,1241.25,1241.25,1240.75,1240.75,58,658,716.00
09/20/2005,10:41,1240.75,1241.25,1240.75,1241.25,725,85,810.00
09/20/2005,10:42,1241.25,1241.25,1241.00,1241.25,66,5,71.00
09/20/2005,10:43,1241.00,1241.50,1241.00,1241.25,529,179,708.00
09/20/2005,10:44,1241.25,1241.50,1241.00,1241.50,690,179,869.00
09/20/2005,10:45,1241.50,1241.50,1241.00,1241.25,37,203,240.00
09/20/2005,10:46,1241.25,1241.25,1240.50,1240.75,132,1173,1305.00
09/20/2005,10:47,1240.50,1240.75,1240.50,1240.50,274,605,879.00
09/20/2005,10:48,1240.75,1240.75,1240.25,1240.50,134,849,983.00
09/20/2005,10:49,1240.25,1241.00,1240.25,1240.75,1158,314,1472.00
09/20/2005,10:50,1240.75,1240.75,1240.50,1240.75,182,3,185.00
09/20/2005,10:51,1240.75,1241.00,1240.50,1240.75,123,129,252.00
09/20/2005,10:52,1240.50,1241.00,1240.50,1241.00,154,186,340.00
09/20/2005,10:53,1240.75,1241.00,1240.50,1240.50,56,249,305.00
09/20/2005,10:54,1240.75,1240.75,1240.25,1240.50,155,758,913.00
09/20/2005,10:55,1240.25,1240.75,1240.25,1240.75,547,33,580.00
09/20/2005,10:56,1240.75,1240.75,1240.25,1240.25,375,519,894.00
09/20/2005,10:57,1240.50,1240.75,1240.25,1240.50,329,446,775.00
09/20/2005,10:58,1240.50,1240.50,1240.25,1240.50,594,5,599.00
09/20/2005,10:59,1240.50,1240.75,1240.25,1240.50,91,18,109.00
09/20/2005,11:00,1240.75,1240.75,1240.25,1240.75,16,316,332.00
09/20/2005,11:01,1240.50,1240.75,1240.50,1240.50,17,248,265.00
09/20/2005,11:02,1240.50,1240.50,1240.25,1240.50,50,254,304.00
09/20/2005,11:03,1240.50,1240.50,1240.25,1240.25,72,56,128.00
09/20/2005,11:04,1240.25,1240.50,1240.25,1240.50,27,163,190.00
09/20/2005,11:05,1240.25,1240.50,1240.00,1240.25,148,695,843.00
09/20/2005,11:06,1240.25,1240.50,1240.25,1240.25,18,193,211.00
09/20/2005,11:07,1240.25,1240.50,1240.25,1240.50,24,37,61.00
09/20/2005,11:08,1240.50,1240.50,1240.25,1240.25,26,489,515.00
09/20/2005,11:09,1240.25,1240.25,1240.00,1240.00,59,65,124.00
09/20/2005,11:10,1240.00,1240.25,1240.00,1240.00,30,41,71.00
09/20/2005,11:11,1240.00,1240.25,1239.25,1239.50,551,2732,3283.00
09/20/2005,11:12,1239.50,1239.75,1239.00,1239.25,780,937,1717.00
09/20/2005,11:13,1239.25,1239.50,1239.00,1239.25,1077,595,1672.00
09/20/2005,11:14,1239.25,1239.50,1239.25,1239.50,60,225,285.00
09/20/2005,11:15,1239.50,1239.50,1239.00,1239.25,13,1464,1477.00
09/20/2005,11:16,1239.25,1239.25,1239.00,1239.25,549,58,607.00
09/20/2005,11:17,1239.25,1239.25,1239.00,1239.25,96,14,110.00
09/20/2005,11:18,1239.25,1239.50,1239.25,1239.50,484,7,491.00
09/20/2005,11:19,1239.50,1239.50,1239.25,1239.25,101,23,124.00
09/20/2005,11:20,1239.25,1239.50,1239.25,1239.50,165,27,192.00
09/20/2005,11:21,1239.50,1239.50,1239.25,1239.50,219,41,260.00
09/20/2005,11:22,1239.50,1239.75,1239.50,1239.50,138,11,149.00
09/20/2005,11:23,1239.75,1239.75,1239.50,1239.75,136,22,158.00
09/20/2005,11:24,1239.75,1239.75,1239.50,1239.75,46,25,71.00
09/20/2005,11:25,1239.75,1239.75,1239.50,1239.50,138,39,177.00
09/20/2005,11:26,1239.50,1239.75,1239.50,1239.50,600,23,623.00
09/20/2005,11:27,1239.50,1239.75,1239.50,1239.50,22,22,44.00
09/20/2005,11:28,1239.75,1240.00,1239.50,1239.75,914,66,980.00
09/20/2005,11:29,1240.00,1240.00,1239.50,1239.50,65,130,195.00
09/20/2005,11:30,1239.50,1240.00,1239.50,1239.75,277,73,350.00
09/20/2005,11:31,1239.75,1239.75,1239.50,1239.75,38,147,185.00
09/20/2005,11:32,1239.75,1239.75,1239.50,1239.75,70,10,80.00
09/20/2005,11:33,1239.75,1239.75,1239.50,1239.50,17,8,25.00
09/20/2005,11:34,1239.75,1239.75,1239.50,1239.50,60,35,95.00
09/20/2005,11:35,1239.50,1239.75,1239.50,1239.75,10,24,34.00
09/20/2005,11:36,1239.50,1239.75,1239.50,1239.50,31,55,86.00
09/20/2005,11:37,1239.75,1239.75,1239.50,1239.75,687,89,776.00
09/20/2005,11:38,1239.75,1240.00,1239.75,1239.75,99,11,110.00
09/20/2005,11:39,1239.75,1240.25,1239.75,1240.00,973,487,1460.00
09/20/2005,11:40,1240.00,1240.25,1239.75,1239.75,390,278,668.00
09/20/2005,11:41,1240.00,1240.00,1239.75,1239.75,31,8,39.00
09/20/2005,11:42,1240.00,1240.25,1239.75,1240.00,593,48,641.00
09/20/2005,11:43,1240.00,1240.25,1239.75,1240.00,3,187,190.00
09/20/2005,11:44,1239.75,1240.00,1239.75,1240.00,11,92,103.00
09/20/2005,11:45,1239.75,1239.75,1239.50,1239.50,81,408,489.00
09/20/2005,11:46,1239.50,1240.00,1239.50,1240.00,270,47,317.00
09/20/2005,11:47,1240.00,1240.00,1239.50,1239.75,14,180,194.00
09/20/2005,11:48,1239.50,1239.75,1239.25,1239.25,72,279,351.00
09/20/2005,11:49,1239.25,1239.50,1239.25,1239.25,102,59,161.00
09/20/2005,11:50,1239.25,1239.50,1239.25,1239.50,231,5,236.00
09/20/2005,11:51,1239.50,1239.75,1239.50,1239.50,25,110,135.00
09/20/2005,11:52,1239.50,1239.75,1239.50,1239.50,6,79,85.00
09/20/2005,11:53,1239.50,1239.75,1239.50,1239.50,18,121,139.00
09/20/2005,11:54,1239.50,1240.00,1239.50,1239.75,554,55,609.00
09/20/2005,11:55,1239.75,1240.00,1239.75,1240.00,30,52,82.00
09/20/2005,11:56,1239.75,1240.00,1239.75,1240.00,333,40,373.00
09/20/2005,11:57,1240.00,1240.00,1239.75,1239.75,54,18,72.00
09/20/2005,11:58,1240.00,1240.00,1239.75,1239.75,51,50,101.00
09/20/2005,11:59,1239.75,1240.00,1239.75,1239.75,36,39,75.00
09/20/2005,12:00,1240.00,1240.00,1239.75,1239.75,19,39,58.00
09/20/2005,12:01,1239.75,1240.00,1239.75,1239.75,16,283,299.00
09/20/2005,12:02,1239.75,1239.75,1239.50,1239.50,0,381,381.00
09/20/2005,12:03,1239.50,1239.75,1239.50,1239.75,28,22,50.00
09/20/2005,12:04,1239.50,1239.75,1239.50,1239.75,2,107,109.00
09/20/2005,12:05,1239.75,1239.75,1239.50,1239.75,253,60,313.00
09/20/2005,12:06,1239.50,1239.75,1239.50,1239.50,238,487,725.00
09/20/2005,12:07,1239.25,1239.50,1239.25,1239.25,62,71,133.00
09/20/2005,12:08,1239.25,1239.50,1239.25,1239.25,17,28,45.00
09/20/2005,12:09,1239.50,1239.50,1239.25,1239.50,13,5,18.00
09/20/2005,12:10,1239.25,1239.50,1239.25,1239.25,60,351,411.00
09/20/2005,12:11,1239.25,1239.50,1239.00,1239.25,313,134,447.00
09/20/2005,12:12,1239.00,1239.25,1239.00,1239.25,271,41,312.00
09/20/2005,12:13,1239.50,1239.50,1239.25,1239.25,11,167,178.00
09/20/2005,12:14,1239.25,1239.50,1239.25,1239.25,2,10,12.00
09/20/2005,12:15,1239.25,1239.50,1239.25,1239.50,15,42,57.00
09/20/2005,12:16,1239.25,1239.50,1239.00,1239.25,43,533,576.00
09/20/2005,12:17,1239.00,1239.25,1238.75,1239.00,271,603,874.00
09/20/2005,12:18,1239.00,1239.25,1239.00,1239.00,13,84,97.00
09/20/2005,12:19,1239.00,1239.25,1238.50,1239.00,1082,1483,2565.00
09/20/2005,12:20,1239.00,1239.25,1238.75,1239.00,263,119,382.00
09/20/2005,12:21,1239.00,1239.25,1238.75,1239.00,115,202,317.00
09/20/2005,12:22,1238.75,1239.00,1238.75,1239.00,73,156,229.00
09/20/2005,12:23,1238.75,1239.00,1238.75,1239.00,379,117,496.00
09/20/2005,12:24,1238.75,1239.00,1238.75,1239.00,338,20,358.00
09/20/2005,12:25,1239.00,1239.00,1238.75,1239.00,234,65,299.00
09/20/2005,12:26,1239.00,1239.25,1238.75,1239.00,302,158,460.00
09/20/2005,12:27,1238.75,1239.00,1238.75,1239.00,141,6,147.00
09/20/2005,12:28,1239.00,1239.25,1238.75,1239.00,181,49,230.00
09/20/2005,12:29,1239.00,1239.25,1238.75,1238.75,117,324,441.00
09/20/2005,12:30,1238.75,1239.00,1238.75,1239.00,22,9,31.00
09/20/2005,12:31,1238.75,1239.00,1238.50,1238.75,150,321,471.00
09/20/2005,12:32,1238.75,1239.00,1238.75,1238.75,60,27,87.00
09/20/2005,12:33,1238.75,1239.00,1238.75,1238.75,79,141,220.00
09/20/2005,12:34,1239.00,1239.00,1238.75,1238.75,45,44,89.00
09/20/2005,12:35,1238.75,1239.00,1238.75,1238.75,38,346,384.00
09/20/2005,12:36,1238.75,1239.00,1238.50,1238.50,6,852,858.00
09/20/2005,12:37,1238.50,1238.75,1238.50,1238.75,26,56,82.00
09/20/2005,12:38,1238.75,1239.00,1238.50,1238.75,330,207,537.00
09/20/2005,12:39,1238.75,1239.00,1238.50,1238.50,11,322,333.00
09/20/2005,12:40,1238.75,1238.75,1238.50,1238.75,192,48,240.00
09/20/2005,12:41,1238.75,1239.00,1238.50,1239.00,88,43,131.00
09/20/2005,12:42,1239.00,1239.00,1238.75,1239.00,61,25,86.00
09/20/2005,12:43,1239.00,1239.00,1238.75,1239.00,9,43,52.00
09/20/2005,12:44,1238.75,1239.00,1238.50,1238.50,26,163,189.00
09/20/2005,12:45,1238.75,1238.75,1238.50,1238.75,43,36,79.00
09/20/2005,12:46,1238.50,1238.75,1238.25,1238.75,322,425,747.00
09/20/2005,12:47,1238.50,1238.75,1238.25,1238.50,147,425,572.00
09/20/2005,12:48,1238.50,1238.75,1238.50,1238.75,69,156,225.00
09/20/2005,12:49,1238.75,1238.75,1238.50,1238.50,24,143,167.00
09/20/2005,12:50,1238.50,1239.00,1238.50,1238.75,750,52,802.00
09/20/2005,12:51,1238.75,1239.00,1238.75,1239.00,125,16,141.00
09/20/2005,12:52,1239.00,1239.00,1238.50,1238.75,92,262,354.00
09/20/2005,12:53,1238.50,1238.75,1238.50,1238.75,101,7,108.00
09/20/2005,12:54,1238.75,1238.75,1238.50,1238.50,42,53,95.00
09/20/2005,12:55,1238.75,1238.75,1238.50,1238.75,33,69,102.00
09/20/2005,12:56,1238.75,1238.75,1238.50,1238.75,131,48,179.00
09/20/2005,12:57,1238.50,1239.00,1238.50,1238.75,553,94,647.00
09/20/2005,12:58,1239.00,1239.00,1238.75,1239.00,183,21,204.00
09/20/2005,12:59,1239.00,1239.00,1238.75,1238.75,59,53,112.00
09/20/2005,13:00,1238.75,1239.00,1238.50,1238.50,61,357,418.00
09/20/2005,13:01,1238.50,1239.00,1238.50,1239.00,601,71,672.00
09/20/2005,13:02,1239.00,1239.00,1238.75,1239.00,283,48,331.00
09/20/2005,13:03,1238.75,1239.00,1238.75,1239.00,90,10,100.00
09/20/2005,13:04,1239.00,1239.00,1238.75,1239.00,637,10,647.00
09/20/2005,13:05,1239.00,1239.25,1239.00,1239.25,190,358,548.00
09/20/2005,13:06,1239.25,1239.25,1239.00,1239.25,367,13,380.00
09/20/2005,13:07,1239.25,1239.50,1239.00,1239.25,350,794,1144.00
09/20/2005,13:08,1239.25,1239.25,1239.00,1239.25,521,218,739.00
09/20/2005,13:09,1239.25,1239.25,1239.00,1239.25,49,11,60.00
09/20/2005,13:10,1239.25,1239.50,1239.25,1239.25,591,361,952.00
09/20/2005,13:11,1239.25,1239.50,1239.25,1239.25,340,311,651.00
09/20/2005,13:12,1239.25,1239.75,1239.25,1239.50,560,173,733.00
09/20/2005,13:13,1239.50,1239.75,1239.50,1239.75,50,345,395.00
09/20/2005,13:14,1239.50,1240.00,1239.50,1239.75,1023,228,1251.00
09/20/2005,13:15,1240.00,1240.25,1239.50,1240.00,913,685,1598.00
09/20/2005,13:16,1239.75,1240.00,1239.00,1239.25,427,718,1145.00
09/20/2005,13:17,1239.25,1239.75,1238.50,1239.25,176,719,895.00
09/20/2005,13:18,1239.25,1239.50,1236.50,1237.00,3977,8988,12965.00
09/20/2005,13:19,1237.00,1238.50,1236.25,1238.50,6021,5611,11632.00
09/20/2005,13:20,1238.25,1239.00,1237.50,1237.75,4816,5456,10272.00
09/20/2005,13:21,1237.75,1238.00,1236.25,1236.50,3120,4739,7859.00
09/20/2005,13:22,1236.50,1236.50,1234.50,1234.75,4926,10052,14978.00
09/20/2005,13:23,1234.50,1235.75,1234.50,1235.50,4404,5683,10087.00
09/20/2005,13:24,1235.25,1236.75,1235.00,1236.25,6000,1862,7862.00
09/20/2005,13:25,1236.00,1236.25,1235.00,1235.75,2524,2602,5126.00
09/20/2005,13:26,1235.75,1235.75,1235.00,1235.75,2008,1498,3506.00
09/20/2005,13:27,1235.50,1236.00,1235.25,1235.75,3249,1080,4329.00
09/20/2005,13:28,1235.75,1236.00,1235.00,1235.25,1387,2758,4145.00
09/20/2005,13:29,1235.50,1235.75,1234.50,1235.75,2999,1931,4930.00
09/20/2005,13:30,1235.50,1236.00,1234.75,1235.75,1786,1684,3470.00
09/20/2005,13:31,1235.75,1236.75,1235.50,1236.50,4607,1338,5945.00
09/20/2005,13:32,1236.50,1237.00,1236.25,1237.00,2175,1010,3185.00
09/20/2005,13:33,1237.00,1237.75,1236.50,1237.25,4386,3216,7602.00
09/20/2005,13:34,1237.25,1237.75,1237.00,1237.50,2551,2021,4572.00
09/20/2005,13:35,1237.50,1238.00,1237.25,1237.50,1990,2009,3999.00
09/20/2005,13:36,1237.50,1238.25,1237.25,1238.00,3052,764,3816.00
09/20/2005,13:37,1238.00,1238.75,1237.75,1238.00,3196,2437,5633.00
09/20/2005,13:38,1237.75,1238.00,1237.00,1237.25,578,2881,3459.00
09/20/2005,13:39,1237.25,1237.50,1237.00,1237.25,1412,1320,2732.00
09/20/2005,13:40,1237.25,1237.25,1235.75,1236.00,767,4799,5566.00
09/20/2005,13:41,1236.00,1236.50,1236.00,1236.25,841,1143,1984.00
09/20/2005,13:42,1236.00,1236.50,1236.00,1236.25,1167,809,1976.00
09/20/2005,13:43,1236.50,1236.50,1234.50,1234.50,942,6164,7106.00
09/20/2005,13:44,1234.25,1235.50,1234.25,1235.50,4458,3455,7913.00
09/20/2005,13:45,1235.50,1235.50,1234.25,1235.00,2726,3952,6678.00
09/20/2005,13:46,1234.75,1235.00,1233.75,1234.00,2573,5822,8395.00
09/20/2005,13:47,1234.00,1234.50,1232.50,1232.75,3336,7421,10757.00
09/20/2005,13:48,1232.75,1233.00,1231.25,1231.50,7876,9830,17706.00
09/20/2005,13:49,1231.75,1231.75,1230.25,1231.25,6615,8129,14744.00
09/20/2005,13:50,1231.25,1231.25,1230.00,1230.50,3357,6650,10007.00
09/20/2005,13:51,1230.75,1231.75,1230.50,1231.75,6437,2282,8719.00
09/20/2005,13:52,1231.50,1232.00,1230.50,1230.50,2610,4393,7003.00
09/20/2005,13:53,1230.50,1231.00,1229.25,1229.50,5533,9398,14931.00
09/20/2005,13:54,1229.50,1230.75,1228.75,1230.50,5358,4408,9766.00
09/20/2005,13:55,1230.50,1230.75,1230.00,1230.00,2805,3237,6042.00
09/20/2005,13:56,1230.25,1230.50,1230.00,1230.25,2738,622,3360.00
09/20/2005,13:57,1230.25,1230.25,1228.75,1228.75,2184,7095,9279.00
09/20/2005,13:58,1228.75,1229.50,1228.50,1229.00,3800,3802,7602.00
09/20/2005,13:59,1229.00,1230.00,1228.75,1229.75,4055,2211,6266.00
09/20/2005,14:00,1230.00,1230.00,1228.75,1229.50,3420,3123,6543.00
09/20/2005,14:01,1229.50,1229.75,1229.00,1229.50,718,2140,2858.00
09/20/2005,14:02,1229.25,1229.50,1227.50,1228.25,3954,9946,13900.00
09/20/2005,14:03,1228.00,1228.75,1227.00,1227.50,4955,6638,11593.00
09/20/2005,14:04,1227.50,1228.00,1226.75,1227.00,1702,4356,6058.00
09/20/2005,14:05,1227.00,1227.75,1226.50,1227.00,3403,6520,9923.00
09/20/2005,14:06,1226.75,1227.00,1225.50,1226.00,3794,6294,10088.00
09/20/2005,14:07,1226.25,1227.00,1226.00,1226.75,5356,4376,9732.00
09/20/2005,14:08,1226.50,1226.75,1226.25,1226.75,2800,2065,4865.00
09/20/2005,14:09,1226.75,1227.00,1226.50,1226.75,1873,1744,3617.00
09/20/2005,14:10,1226.75,1227.50,1226.75,1227.00,2480,1621,4101.00
09/20/2005,14:11,1227.00,1227.50,1226.75,1227.25,2883,2070,4953.00
09/20/2005,14:12,1227.50,1228.00,1227.00,1227.50,4642,2199,6841.00
09/20/2005,14:13,1227.50,1228.00,1227.25,1227.50,2100,1043,3143.00
09/20/2005,14:14,1227.75,1227.75,1227.00,1227.25,215,2702,2917.00
09/20/2005,14:15,1227.00,1227.25,1226.25,1227.00,1910,3234,5144.00
09/20/2005,14:16,1226.75,1227.50,1226.50,1226.50,1519,2188,3707.00
09/20/2005,14:17,1226.75,1227.25,1226.25,1227.25,1318,1110,2428.00
09/20/2005,14:18,1227.00,1227.25,1226.25,1226.50,355,2027,2382.00
09/20/2005,14:19,1226.50,1226.50,1225.50,1226.50,2080,3811,5891.00
09/20/2005,14:20,1226.50,1227.25,1226.25,1226.75,3154,1445,4599.00
09/20/2005,14:21,1227.00,1227.25,1226.75,1227.00,772,626,1398.00
09/20/2005,14:22,1227.00,1227.25,1226.75,1226.75,1306,1020,2326.00
09/20/2005,14:23,1227.00,1227.25,1226.50,1227.00,1155,1540,2695.00
09/20/2005,14:24,1227.00,1227.75,1226.75,1227.25,2916,1698,4614.00
09/20/2005,14:25,1227.50,1227.75,1227.25,1227.50,1928,370,2298.00
09/20/2005,14:26,1227.50,1228.50,1227.50,1227.50,5324,1868,7192.00
09/20/2005,14:27,1227.50,1228.00,1227.25,1227.75,1781,1502,3283.00
09/20/2005,14:28,1227.75,1228.00,1226.75,1227.00,1026,4016,5042.00
09/20/2005,14:29,1227.00,1228.75,1227.00,1228.50,5145,2301,7446.00
09/20/2005,14:30,1228.50,1229.25,1228.25,1228.75,3765,1464,5229.00
09/20/2005,14:31,1229.00,1229.25,1228.50,1228.50,2947,2055,5002.00
09/20/2005,14:32,1228.75,1229.00,1228.25,1228.50,1107,1473,2580.00
09/20/2005,14:33,1228.25,1228.25,1227.75,1227.75,1208,3046,4254.00
09/20/2005,14:34,1228.00,1228.50,1228.00,1228.25,750,87,837.00
09/20/2005,14:35,1228.25,1228.50,1227.75,1228.50,1720,1496,3216.00
09/20/2005,14:36,1228.25,1228.25,1227.25,1227.75,1215,2579,3794.00
09/20/2005,14:37,1227.50,1228.50,1227.50,1227.75,3207,3501,6708.00
09/20/2005,14:38,1228.00,1228.75,1228.00,1228.50,1790,675,2465.00
09/20/2005,14:39,1228.50,1229.25,1228.25,1228.25,2559,2340,4899.00
09/20/2005,14:40,1228.25,1228.75,1228.25,1228.75,324,217,541.00
09/20/2005,14:41,1228.75,1228.75,1228.25,1228.50,1568,1824,3392.00
09/20/2005,14:42,1228.50,1229.25,1228.25,1229.00,1885,574,2459.00
09/20/2005,14:43,1229.25,1229.50,1228.25,1228.25,2634,3973,6607.00
09/20/2005,14:44,1228.25,1228.50,1228.00,1228.50,1096,733,1829.00
09/20/2005,14:45,1228.50,1228.75,1228.25,1228.75,281,583,864.00
09/20/2005,14:46,1228.50,1228.75,1228.25,1228.50,97,742,839.00
09/20/2005,14:47,1228.25,1228.50,1227.75,1227.75,433,2591,3024.00
09/20/2005,14:48,1227.75,1228.00,1227.50,1227.75,655,1558,2213.00
09/20/2005,14:49,1227.50,1228.00,1227.50,1228.00,515,805,1320.00
09/20/2005,14:50,1228.00,1228.25,1227.75,1227.75,1047,1045,2092.00
09/20/2005,14:51,1228.00,1228.00,1227.50,1228.00,1512,1349,2861.00
09/20/2005,14:52,1228.00,1228.25,1227.75,1228.00,1281,548,1829.00
09/20/2005,14:53,1227.75,1228.25,1227.50,1227.75,1421,2620,4041.00
09/20/2005,14:54,1227.75,1228.00,1227.75,1228.00,158,766,924.00
09/20/2005,14:55,1227.75,1228.00,1227.50,1228.00,284,383,667.00
09/20/2005,14:56,1228.00,1228.00,1227.50,1227.75,921,1736,2657.00
09/20/2005,14:57,1227.75,1228.00,1227.50,1227.75,431,103,534.00
09/20/2005,14:58,1228.00,1228.00,1227.50,1227.75,853,930,1783.00
09/20/2005,14:59,1228.00,1228.00,1227.50,1227.75,1037,1355,2392.00
09/20/2005,15:00,1227.75,1228.25,1227.50,1228.00,3666,2634,6300.00
09/20/2005,15:01,1228.00,1228.25,1227.50,1227.50,1677,4555,6232.00
09/20/2005,15:02,1227.75,1227.75,1227.00,1227.25,1220,2885,4105.00
09/20/2005,15:03,1227.50,1227.75,1227.00,1227.25,1561,3042,4603.00
09/20/2005,15:04,1227.25,1227.50,1227.00,1227.25,1251,1321,2572.00
09/20/2005,15:05,1227.25,1227.50,1227.00,1227.25,994,1323,2317.00
09/20/2005,15:06,1227.25,1227.50,1227.00,1227.50,1001,838,1839.00
09/20/2005,15:07,1227.50,1227.50,1227.00,1227.25,344,876,1220.00
09/20/2005,15:08,1227.25,1227.25,1227.00,1227.00,368,665,1033.00
09/20/2005,15:09,1227.00,1227.25,1227.00,1227.00,510,367,877.00
09/20/2005,15:10,1227.25,1227.25,1226.75,1227.00,521,3852,4373.00
09/20/2005,15:11,1227.00,1227.00,1226.75,1227.00,450,277,727.00
09/20/2005,15:12,1227.00,1227.00,1226.75,1227.00,679,1279,1958.00
09/20/2005,15:13,1227.00,1227.25,1226.75,1227.25,2131,448,2579.00
09/20/2005,15:14,1227.00,1227.75,1227.00,1227.50,2923,992,3915.00
09/20/2005,15:15,1227.50,1228.00,1227.25,1227.50,4825,4291,9116.00
09/20/2005,15:16,1227.25,1227.50,1227.25,1227.50,34,2,36.00
09/20/2005,15:31,1227.50,1227.50,1227.25,1227.25,392,283,675.00
09/20/2005,15:32,1227.25,1227.25,1227.00,1227.25,122,99,221.00
09/20/2005,15:33,1227.25,1227.50,1227.25,1227.25,52,166,218.00
09/20/2005,15:34,1227.25,1227.50,1227.25,1227.25,20,309,329.00
09/20/2005,15:35,1227.25,1227.50,1227.25,1227.50,32,12,44.00
09/20/2005,15:36,1227.50,1227.50,1227.25,1227.50,7,8,15.00
09/20/2005,15:37,1227.25,1227.50,1227.25,1227.25,25,62,87.00
09/20/2005,15:38,1227.50,1227.75,1227.50,1227.50,200,12,212.00
09/20/2005,15:39,1227.75,1227.75,1227.50,1227.50,10,8,18.00
09/20/2005,15:40,1227.75,1227.75,1227.75,1227.75,152,0,152.00
09/20/2005,15:41,1227.50,1227.50,1227.50,1227.50,0,249,249.00
09/20/2005,15:42,1227.50,1227.50,1227.25,1227.25,0,120,120.00
09/20/2005,15:43,1227.50,1227.50,1227.25,1227.25,1,51,52.00
09/20/2005,15:44,1227.25,1227.50,1227.25,1227.50,5,1,6.00
09/20/2005,15:45,1227.50,1227.50,1227.25,1227.25,3,255,258.00
09/20/2005,15:46,1227.25,1227.50,1227.25,1227.25,1,180,181.00
09/20/2005,15:47,1227.25,1227.25,1227.00,1227.25,1,31,32.00
09/20/2005,15:48,1227.25,1227.25,1227.25,1227.25,40,0,40.00
09/20/2005,15:49,1227.00,1227.00,1226.75,1227.00,25,203,228.00
09/20/2005,15:50,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/20/2005,15:51,1227.00,1227.00,1226.75,1227.00,27,2,29.00
09/20/2005,15:52,1226.75,1226.75,1226.75,1226.75,0,20,20.00
09/20/2005,15:53,1227.00,1227.00,1227.00,1227.00,2,0,2.00
09/20/2005,15:54,1227.00,1227.00,1227.00,1227.00,31,0,31.00
09/20/2005,15:55,1226.75,1227.25,1226.75,1227.25,76,1,77.00
09/20/2005,15:56,1227.25,1227.50,1227.25,1227.25,201,5,206.00
09/20/2005,15:57,1227.25,1227.25,1226.75,1226.75,0,219,219.00
09/20/2005,15:58,1227.00,1227.00,1226.75,1226.75,5,11,16.00
09/20/2005,15:59,1226.75,1227.00,1226.75,1226.75,1,26,27.00
09/20/2005,16:00,1226.75,1227.00,1226.75,1227.00,11,145,156.00
09/20/2005,17:01,1226.50,1226.50,1226.25,1226.50,463,2,465.00
09/20/2005,17:02,1226.50,1226.50,1226.25,1226.25,3,378,381.00
09/20/2005,17:03,1226.25,1226.25,1226.25,1226.25,0,20,20.00
09/20/2005,17:05,1226.00,1226.25,1226.00,1226.25,28,1,29.00
09/20/2005,17:06,1226.25,1226.25,1226.25,1226.25,5,0,5.00
09/20/2005,17:07,1226.25,1226.25,1226.25,1226.25,55,0,55.00
09/20/2005,17:08,1226.25,1226.50,1226.25,1226.25,64,6,70.00
09/20/2005,17:09,1226.25,1226.50,1226.25,1226.50,1,53,54.00
09/20/2005,17:10,1226.25,1226.25,1226.25,1226.25,0,53,53.00
09/20/2005,17:11,1226.25,1226.25,1226.25,1226.25,0,15,15.00
09/20/2005,17:12,1226.25,1226.25,1226.25,1226.25,0,39,39.00
09/20/2005,17:13,1226.25,1226.25,1226.25,1226.25,0,75,75.00
09/20/2005,17:14,1226.25,1226.25,1226.00,1226.25,7,13,20.00
09/20/2005,17:15,1226.25,1226.25,1226.00,1226.25,13,50,63.00
09/20/2005,17:16,1226.25,1226.25,1226.25,1226.25,77,0,77.00
09/20/2005,17:17,1226.25,1226.25,1226.25,1226.25,81,0,81.00
09/20/2005,17:18,1226.25,1226.25,1226.25,1226.25,27,0,27.00
09/20/2005,17:19,1226.00,1226.25,1226.00,1226.25,39,36,75.00
09/20/2005,17:20,1226.25,1226.25,1226.25,1226.25,51,0,51.00
09/20/2005,17:21,1226.25,1226.25,1226.00,1226.00,15,78,93.00
09/20/2005,17:22,1226.00,1226.00,1226.00,1226.00,0,22,22.00
09/20/2005,17:23,1226.25,1226.25,1226.00,1226.00,4,50,54.00
09/20/2005,17:24,1226.25,1226.25,1226.25,1226.25,1,0,1.00
09/20/2005,17:25,1226.25,1226.25,1226.25,1226.25,3,0,3.00
09/20/2005,17:27,1226.25,1226.25,1226.25,1226.25,10,0,10.00
09/20/2005,17:28,1226.25,1226.25,1226.25,1226.25,31,0,31.00
09/20/2005,17:29,1226.00,1226.25,1226.00,1226.00,1,37,38.00
09/20/2005,17:30,1226.00,1226.50,1226.00,1226.50,51,5,56.00
09/20/2005,17:31,1226.25,1226.50,1226.25,1226.50,3,26,29.00
09/20/2005,17:32,1226.25,1226.25,1226.25,1226.25,0,51,51.00
09/20/2005,17:33,1226.50,1226.50,1226.50,1226.50,4,0,4.00
09/20/2005,17:34,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,17:35,1226.50,1226.50,1226.25,1226.25,1,100,101.00
09/20/2005,17:36,1226.50,1226.50,1226.50,1226.50,16,0,16.00
09/20/2005,17:37,1226.25,1226.50,1226.25,1226.25,2,188,190.00
09/20/2005,17:38,1226.25,1226.25,1226.25,1226.25,0,27,27.00
09/20/2005,17:40,1226.25,1226.25,1226.25,1226.25,0,2,2.00
09/20/2005,17:41,1226.50,1226.50,1226.50,1226.50,51,0,51.00
09/20/2005,17:44,1226.25,1226.25,1226.25,1226.25,0,11,11.00
09/20/2005,17:45,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/20/2005,17:46,1226.50,1226.50,1226.50,1226.50,31,0,31.00
09/20/2005,17:47,1226.50,1226.50,1226.25,1226.25,1,5,6.00
09/20/2005,17:48,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,17:49,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,17:51,1226.25,1226.50,1226.25,1226.50,45,4,49.00
09/20/2005,17:52,1226.50,1226.50,1226.50,1226.50,15,0,15.00
09/20/2005,17:54,1226.25,1226.25,1226.25,1226.25,0,95,95.00
09/20/2005,17:55,1226.25,1226.25,1226.25,1226.25,0,84,84.00
09/20/2005,17:56,1226.25,1226.25,1226.25,1226.25,0,2,2.00
09/20/2005,17:57,1226.25,1226.25,1226.25,1226.25,0,2,2.00
09/20/2005,17:59,1226.50,1226.50,1226.25,1226.25,1,4,5.00
09/20/2005,18:00,1226.00,1226.00,1226.00,1226.00,0,25,25.00
09/20/2005,18:01,1226.00,1226.25,1226.00,1226.25,10,1,11.00
09/20/2005,18:02,1226.00,1226.00,1226.00,1226.00,0,20,20.00
09/20/2005,18:03,1226.25,1226.50,1226.25,1226.25,203,1,204.00
09/20/2005,18:05,1226.50,1226.50,1226.50,1226.50,45,0,45.00
09/20/2005,18:06,1226.50,1226.50,1226.50,1226.50,28,0,28.00
09/20/2005,18:10,1226.50,1226.50,1226.50,1226.50,32,0,32.00
09/20/2005,18:11,1226.25,1226.25,1226.00,1226.25,41,55,96.00
09/20/2005,18:12,1226.25,1226.25,1226.25,1226.25,9,0,9.00
09/20/2005,18:13,1226.25,1226.25,1226.25,1226.25,6,0,6.00
09/20/2005,18:14,1226.25,1226.25,1226.25,1226.25,27,0,27.00
09/20/2005,18:16,1226.50,1226.50,1226.50,1226.50,4,0,4.00
09/20/2005,18:17,1226.25,1226.25,1226.25,1226.25,0,32,32.00
09/20/2005,18:18,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,18:19,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,18:22,1226.50,1226.50,1226.25,1226.25,26,25,51.00
09/20/2005,18:23,1226.50,1226.50,1226.50,1226.50,2,0,2.00
09/20/2005,18:24,1226.25,1226.50,1226.25,1226.50,5,9,14.00
09/20/2005,18:25,1226.25,1226.25,1226.25,1226.25,0,10,10.00
09/20/2005,18:26,1226.25,1226.50,1226.25,1226.50,5,2,7.00
09/20/2005,18:27,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/20/2005,18:32,1226.50,1226.50,1226.50,1226.50,140,0,140.00
09/20/2005,18:33,1226.50,1226.50,1226.50,1226.50,11,0,11.00
09/20/2005,18:34,1226.25,1226.50,1226.25,1226.25,1,50,51.00
09/20/2005,18:35,1226.25,1226.25,1226.25,1226.25,0,10,10.00
09/20/2005,18:39,1226.50,1226.50,1226.50,1226.50,12,0,12.00
09/20/2005,18:40,1226.50,1226.50,1226.50,1226.50,14,0,14.00
09/20/2005,18:41,1226.50,1226.50,1226.50,1226.50,16,0,16.00
09/20/2005,18:42,1226.50,1226.50,1226.50,1226.50,18,0,18.00
09/20/2005,18:43,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/20/2005,18:44,1226.50,1226.50,1226.50,1226.50,10,0,10.00
09/20/2005,18:45,1226.50,1226.75,1226.50,1226.75,13,0,13.00
09/20/2005,18:46,1226.50,1226.50,1226.50,1226.50,0,26,26.00
09/20/2005,18:48,1226.75,1226.75,1226.75,1226.75,7,0,7.00
09/20/2005,18:53,1226.75,1226.75,1226.50,1226.50,1,2,3.00
09/20/2005,18:54,1226.50,1226.50,1226.50,1226.50,0,5,5.00
09/20/2005,18:56,1226.50,1226.50,1226.50,1226.50,0,5,5.00
09/20/2005,19:01,1226.50,1226.50,1226.50,1226.50,0,7,7.00
09/20/2005,19:03,1226.75,1226.75,1226.75,1226.75,1,0,1.00
09/20/2005,19:04,1226.75,1226.75,1226.75,1226.75,116,0,116.00
09/20/2005,19:05,1226.75,1226.75,1226.75,1226.75,8,0,8.00
09/20/2005,19:08,1226.75,1227.00,1226.75,1227.00,12,0,12.00
09/20/2005,19:09,1226.75,1226.75,1226.50,1226.50,0,50,50.00
09/20/2005,19:10,1226.75,1226.75,1226.75,1226.75,4,0,4.00
09/20/2005,19:11,1226.50,1226.75,1226.50,1226.75,2,9,11.00
09/20/2005,19:12,1226.75,1227.00,1226.75,1226.75,94,13,107.00
09/20/2005,19:13,1226.75,1226.75,1226.75,1226.75,0,1,1.00
09/20/2005,19:15,1226.75,1226.75,1226.75,1226.75,0,3,3.00
09/20/2005,19:16,1226.50,1226.50,1226.50,1226.50,0,33,33.00
09/20/2005,19:17,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,19:18,1226.50,1226.50,1226.50,1226.50,0,3,3.00
09/20/2005,19:19,1226.75,1226.75,1226.50,1226.50,4,1,5.00
09/20/2005,19:21,1226.75,1226.75,1226.75,1226.75,6,0,6.00
09/20/2005,19:22,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,19:24,1226.75,1226.75,1226.75,1226.75,2,0,2.00
09/20/2005,19:27,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,19:29,1226.50,1226.50,1226.50,1226.50,0,19,19.00
09/20/2005,19:30,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,19:31,1226.75,1226.75,1226.75,1226.75,3,0,3.00
09/20/2005,19:35,1226.50,1226.50,1226.50,1226.50,0,93,93.00
09/20/2005,19:36,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,19:37,1226.50,1226.50,1226.50,1226.50,10,0,10.00
09/20/2005,19:38,1226.25,1226.25,1226.25,1226.25,0,5,5.00
09/20/2005,19:42,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,19:45,1226.50,1226.50,1226.50,1226.50,4,0,4.00
09/20/2005,19:46,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,19:49,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,19:50,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,19:53,1226.25,1226.25,1226.25,1226.25,0,2,2.00
09/20/2005,19:55,1226.50,1226.50,1226.50,1226.50,10,0,10.00
09/20/2005,19:56,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,19:58,1226.50,1226.50,1226.50,1226.50,7,0,7.00
09/20/2005,19:59,1226.50,1226.50,1226.50,1226.50,10,0,10.00
09/20/2005,20:04,1226.50,1226.50,1226.25,1226.25,1,13,14.00
09/20/2005,20:05,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,20:07,1226.25,1226.25,1226.25,1226.25,0,36,36.00
09/20/2005,20:09,1226.25,1226.25,1226.25,1226.25,0,20,20.00
09/20/2005,20:10,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,20:14,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,20:15,1226.50,1226.50,1226.25,1226.25,3,1,4.00
09/20/2005,20:17,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,20:21,1226.50,1226.50,1226.50,1226.50,9,0,9.00
09/20/2005,20:22,1226.50,1226.50,1226.50,1226.50,6,0,6.00
09/20/2005,20:25,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,20:26,1226.50,1226.50,1226.50,1226.50,66,0,66.00
09/20/2005,20:30,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/20/2005,20:32,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/20/2005,20:33,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/20/2005,20:36,1226.75,1226.75,1226.75,1226.75,1,0,1.00
09/20/2005,20:38,1226.50,1226.50,1226.50,1226.50,0,15,15.00
09/20/2005,20:40,1226.50,1226.50,1226.50,1226.50,0,5,5.00
09/20/2005,20:41,1226.50,1226.50,1226.50,1226.50,0,2,2.00
09/20/2005,20:42,1226.50,1226.50,1226.50,1226.50,0,96,96.00
09/20/2005,20:43,1226.50,1226.50,1226.50,1226.50,0,5,5.00
09/20/2005,20:44,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,20:45,1226.50,1226.50,1226.50,1226.50,0,4,4.00
09/20/2005,20:46,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,20:47,1226.75,1226.75,1226.75,1226.75,1,0,1.00
09/20/2005,20:48,1226.50,1226.50,1226.50,1226.50,0,35,35.00
09/20/2005,20:49,1226.50,1226.50,1226.50,1226.50,0,10,10.00
09/20/2005,20:52,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,20:55,1226.50,1226.50,1226.50,1226.50,0,11,11.00
09/20/2005,20:56,1226.50,1226.50,1226.50,1226.50,0,5,5.00
09/20/2005,20:58,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,21:00,1226.50,1226.50,1226.25,1226.25,0,26,26.00
09/20/2005,21:01,1226.50,1226.75,1226.50,1226.75,145,0,145.00
09/20/2005,21:03,1226.75,1226.75,1226.75,1226.75,9,0,9.00
09/20/2005,21:04,1226.75,1226.75,1226.75,1226.75,10,0,10.00
09/20/2005,21:06,1226.75,1226.75,1226.75,1226.75,2,0,2.00
09/20/2005,21:11,1227.00,1227.00,1227.00,1227.00,2,0,2.00
09/20/2005,21:14,1227.00,1227.00,1227.00,1227.00,4,0,4.00
09/20/2005,21:15,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/20/2005,21:24,1226.75,1226.75,1226.75,1226.75,0,5,5.00
09/20/2005,21:26,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/20/2005,21:27,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/20/2005,21:29,1227.00,1227.00,1227.00,1227.00,60,0,60.00
09/20/2005,21:30,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/20/2005,21:31,1227.00,1227.00,1227.00,1227.00,2,0,2.00
09/20/2005,21:32,1227.25,1227.25,1227.25,1227.25,119,0,119.00
09/20/2005,21:33,1227.25,1227.25,1227.25,1227.25,8,0,8.00
09/20/2005,21:34,1227.25,1227.25,1227.25,1227.25,5,0,5.00
09/20/2005,21:35,1227.50,1227.50,1227.50,1227.50,222,0,222.00
09/20/2005,21:36,1227.50,1227.50,1227.50,1227.50,116,0,116.00
09/20/2005,21:37,1227.50,1227.50,1227.50,1227.50,1,0,1.00
09/20/2005,21:38,1227.25,1227.25,1227.25,1227.25,0,15,15.00
09/20/2005,21:40,1227.25,1227.25,1227.25,1227.25,0,1,1.00
09/20/2005,21:42,1227.25,1227.25,1227.25,1227.25,0,5,5.00
09/20/2005,21:43,1227.25,1227.25,1227.25,1227.25,0,8,8.00
09/20/2005,21:44,1227.00,1227.00,1227.00,1227.00,0,3,3.00
09/20/2005,21:45,1227.00,1227.00,1227.00,1227.00,0,38,38.00
09/20/2005,21:46,1227.00,1227.00,1227.00,1227.00,0,20,20.00
09/20/2005,21:47,1227.00,1227.00,1227.00,1227.00,0,30,30.00
09/20/2005,21:51,1227.00,1227.25,1226.75,1226.75,1,65,66.00
09/20/2005,21:52,1226.50,1226.50,1226.50,1226.50,0,93,93.00
09/20/2005,21:53,1226.75,1226.75,1226.50,1226.75,18,1,19.00
09/20/2005,21:54,1226.75,1226.75,1226.75,1226.75,6,0,6.00
09/20/2005,21:55,1226.75,1227.25,1226.75,1227.00,41,17,58.00
09/20/2005,21:56,1226.75,1226.75,1226.75,1226.75,0,2,2.00
09/20/2005,21:59,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/20/2005,22:01,1226.75,1227.00,1226.75,1227.00,60,5,65.00
09/20/2005,22:02,1226.75,1226.75,1226.50,1226.50,0,55,55.00
09/20/2005,22:03,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/20/2005,22:08,1226.50,1226.50,1226.50,1226.50,0,25,25.00
09/20/2005,22:09,1226.50,1226.50,1226.50,1226.50,0,27,27.00
09/20/2005,22:11,1226.50,1226.50,1226.50,1226.50,0,20,20.00
09/20/2005,22:12,1226.50,1226.50,1226.50,1226.50,0,30,30.00
09/20/2005,22:13,1226.50,1226.75,1226.50,1226.75,1,10,11.00
09/20/2005,22:14,1226.50,1226.50,1226.25,1226.50,6,51,57.00
09/20/2005,22:15,1226.50,1226.75,1226.50,1226.75,19,0,19.00
09/20/2005,22:16,1226.50,1226.50,1226.50,1226.50,0,14,14.00
09/20/2005,22:20,1226.25,1226.25,1226.25,1226.25,0,17,17.00
09/20/2005,22:21,1226.25,1226.25,1226.25,1226.25,0,4,4.00
09/20/2005,22:22,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,22:23,1226.25,1226.25,1226.25,1226.25,0,6,6.00
09/20/2005,22:25,1226.25,1226.25,1226.25,1226.25,0,23,23.00
09/20/2005,22:26,1226.00,1226.00,1226.00,1226.00,0,88,88.00
09/20/2005,22:27,1226.00,1226.00,1226.00,1226.00,0,37,37.00
09/20/2005,22:28,1226.00,1226.25,1226.00,1226.00,2,15,17.00
09/20/2005,22:29,1226.00,1226.00,1226.00,1226.00,0,7,7.00
09/20/2005,22:30,1226.00,1226.00,1225.75,1225.75,0,61,61.00
09/20/2005,22:31,1225.75,1225.75,1225.75,1225.75,0,52,52.00
09/20/2005,22:32,1225.75,1225.75,1225.75,1225.75,0,1,1.00
09/20/2005,22:33,1225.75,1226.00,1225.75,1226.00,18,2,20.00
09/20/2005,22:34,1226.00,1226.00,1226.00,1226.00,3,0,3.00
09/20/2005,22:37,1226.25,1226.25,1226.25,1226.25,42,0,42.00
09/20/2005,22:38,1226.25,1226.25,1226.25,1226.25,12,0,12.00
09/20/2005,22:39,1226.00,1226.00,1226.00,1226.00,0,21,21.00
09/20/2005,22:40,1226.25,1226.25,1226.25,1226.25,6,0,6.00
09/20/2005,22:44,1226.25,1226.25,1226.25,1226.25,2,0,2.00
09/20/2005,22:45,1226.50,1226.50,1226.25,1226.25,1,4,5.00
09/20/2005,22:48,1226.50,1226.50,1226.50,1226.50,5,0,5.00
09/20/2005,22:50,1226.50,1226.50,1225.75,1226.00,4,126,130.00
09/20/2005,22:51,1226.00,1226.00,1225.50,1225.75,10,19,29.00
09/20/2005,22:52,1225.75,1226.00,1225.75,1226.00,4,1,5.00
09/20/2005,22:53,1226.00,1226.00,1225.75,1225.75,28,1,29.00
09/20/2005,22:54,1226.00,1226.00,1225.75,1225.75,10,2,12.00
09/20/2005,22:56,1225.75,1226.00,1225.75,1226.00,7,10,17.00
09/20/2005,22:57,1225.75,1225.75,1225.75,1225.75,0,15,15.00
09/20/2005,22:58,1226.00,1226.00,1225.75,1225.75,2,3,5.00
09/20/2005,23:00,1225.75,1225.75,1225.75,1225.75,0,4,4.00
09/20/2005,23:01,1225.75,1225.75,1225.50,1225.75,8,38,46.00
09/20/2005,23:02,1225.75,1225.75,1225.75,1225.75,4,0,4.00
09/20/2005,23:05,1225.75,1225.75,1225.75,1225.75,1,0,1.00
09/20/2005,23:07,1226.00,1226.00,1226.00,1226.00,23,0,23.00
09/20/2005,23:08,1226.25,1226.25,1226.00,1226.00,37,16,53.00
09/20/2005,23:10,1226.25,1226.25,1226.25,1226.25,1,0,1.00
09/20/2005,23:11,1226.00,1226.25,1226.00,1226.25,7,1,8.00
09/20/2005,23:12,1226.25,1226.25,1226.25,1226.25,36,0,36.00
09/20/2005,23:13,1226.50,1226.50,1226.25,1226.25,14,2,16.00
09/20/2005,23:14,1226.25,1226.25,1226.25,1226.25,0,2,2.00
09/20/2005,23:15,1226.25,1226.25,1226.25,1226.25,0,18,18.00
09/20/2005,23:16,1226.25,1226.25,1226.25,1226.25,0,50,50.00
09/20/2005,23:18,1226.25,1226.50,1226.25,1226.50,33,7,40.00
09/20/2005,23:19,1226.50,1226.50,1226.50,1226.50,2,0,2.00
09/20/2005,23:20,1226.50,1226.75,1226.50,1226.75,15,0,15.00
09/20/2005,23:21,1226.50,1226.50,1226.25,1226.25,0,13,13.00
09/20/2005,23:22,1226.50,1226.50,1226.50,1226.50,8,0,8.00
09/20/2005,23:23,1226.50,1226.50,1226.50,1226.50,5,0,5.00
09/20/2005,23:25,1226.50,1226.50,1226.50,1226.50,4,0,4.00
09/20/2005,23:26,1226.50,1226.50,1226.50,1226.50,2,0,2.00
09/20/2005,23:27,1226.50,1226.50,1226.50,1226.50,2,0,2.00
09/20/2005,23:31,1226.25,1226.50,1226.25,1226.50,1,5,6.00
09/20/2005,23:32,1226.50,1226.50,1226.25,1226.25,1,1,2.00
09/20/2005,23:33,1226.25,1226.25,1226.25,1226.25,0,8,8.00
09/20/2005,23:36,1226.25,1226.25,1226.25,1226.25,0,20,20.00
09/20/2005,23:37,1226.25,1226.25,1226.25,1226.25,0,2,2.00
09/20/2005,23:39,1226.25,1226.25,1226.25,1226.25,0,1,1.00
09/20/2005,23:40,1226.00,1226.00,1226.00,1226.00,0,15,15.00
09/20/2005,23:41,1226.25,1226.25,1226.00,1226.00,1,61,62.00
09/20/2005,23:42,1226.00,1226.00,1226.00,1226.00,0,68,68.00
09/20/2005,23:43,1226.00,1226.00,1226.00,1226.00,0,20,20.00
09/20/2005,23:44,1226.00,1226.00,1226.00,1226.00,0,10,10.00
09/20/2005,23:45,1226.00,1226.25,1226.00,1226.25,4,5,9.00
09/20/2005,23:48,1226.00,1226.00,1226.00,1226.00,0,5,5.00
09/20/2005,23:51,1226.00,1226.00,1226.00,1226.00,0,3,3.00
09/20/2005,23:52,1226.00,1226.00,1226.00,1226.00,0,22,22.00
09/20/2005,23:53,1225.75,1225.75,1225.75,1225.75,0,25,25.00
09/20/2005,23:54,1226.00,1226.00,1225.75,1225.75,65,2,67.00
09/20/2005,23:58,1225.75,1225.75,1225.75,1225.75,0,60,60.00
09/20/2005,23:59,1225.50,1225.50,1225.50,1225.50,0,2,2.00
09/21/2005,00:01,1225.50,1225.50,1225.50,1225.50,0,100,100.00
09/21/2005,00:02,1225.50,1225.50,1225.50,1225.50,0,64,64.00
09/21/2005,00:03,1225.75,1226.00,1225.75,1226.00,54,0,54.00
09/21/2005,00:05,1226.00,1226.25,1226.00,1226.00,50,22,72.00
09/21/2005,00:06,1226.00,1226.00,1226.00,1226.00,0,7,7.00
09/21/2005,00:08,1226.00,1226.00,1226.00,1226.00,0,5,5.00
09/21/2005,00:10,1226.25,1226.25,1226.25,1226.25,51,0,51.00
09/21/2005,00:14,1226.25,1226.25,1226.25,1226.25,1,0,1.00
09/21/2005,00:15,1226.00,1226.25,1226.00,1226.25,2,3,5.00
09/21/2005,00:20,1226.25,1226.25,1226.25,1226.25,1,0,1.00
09/21/2005,00:26,1226.00,1226.25,1226.00,1226.25,1,2,3.00
09/21/2005,00:27,1226.00,1226.00,1226.00,1226.00,0,51,51.00
09/21/2005,00:28,1226.00,1226.00,1226.00,1226.00,0,25,25.00
09/21/2005,00:29,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/21/2005,00:30,1226.00,1226.00,1226.00,1226.00,0,9,9.00
09/21/2005,00:31,1226.00,1226.00,1226.00,1226.00,0,3,3.00
09/21/2005,00:33,1226.25,1226.25,1226.25,1226.25,27,0,27.00
09/21/2005,00:34,1226.25,1226.25,1226.25,1226.25,1,0,1.00
09/21/2005,00:35,1226.25,1226.25,1226.25,1226.25,6,0,6.00
09/21/2005,00:37,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/21/2005,00:38,1226.25,1226.50,1226.25,1226.50,13,0,13.00
09/21/2005,00:40,1226.25,1226.25,1226.00,1226.00,0,20,20.00
09/21/2005,00:41,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/21/2005,00:42,1226.25,1226.25,1226.25,1226.25,6,0,6.00
09/21/2005,00:44,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/21/2005,00:46,1226.25,1226.25,1225.75,1225.75,8,33,41.00
09/21/2005,00:47,1225.75,1225.75,1225.75,1225.75,0,25,25.00
09/21/2005,00:51,1225.75,1226.00,1225.75,1226.00,1,11,12.00
09/21/2005,00:53,1226.00,1226.00,1226.00,1226.00,27,0,27.00
09/21/2005,00:55,1226.25,1226.25,1226.25,1226.25,119,0,119.00
09/21/2005,00:56,1226.25,1226.25,1226.25,1226.25,3,0,3.00
09/21/2005,00:58,1226.25,1226.25,1226.00,1226.00,5,1,6.00
09/21/2005,00:59,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/21/2005,01:00,1226.00,1226.00,1226.00,1226.00,0,5,5.00
09/21/2005,01:01,1226.00,1226.50,1226.00,1226.50,57,20,77.00
09/21/2005,01:02,1226.25,1226.50,1226.25,1226.25,13,49,62.00
09/21/2005,01:03,1226.50,1226.50,1226.25,1226.25,25,1,26.00
09/21/2005,01:04,1226.25,1226.50,1226.25,1226.50,25,1,26.00
09/21/2005,01:05,1226.50,1226.50,1226.50,1226.50,25,0,25.00
09/21/2005,01:06,1226.50,1226.75,1226.50,1226.50,27,19,46.00
09/21/2005,01:07,1226.50,1226.75,1226.25,1226.25,25,123,148.00
09/21/2005,01:08,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/21/2005,01:09,1226.50,1226.50,1226.25,1226.25,25,29,54.00
09/21/2005,01:10,1226.25,1226.50,1226.25,1226.50,25,2,27.00
09/21/2005,01:11,1226.25,1226.25,1226.00,1226.00,0,17,17.00
09/21/2005,01:12,1226.25,1226.25,1226.25,1226.25,38,0,38.00
09/21/2005,01:13,1226.25,1226.25,1226.25,1226.25,5,0,5.00
09/21/2005,01:14,1226.25,1226.25,1226.25,1226.25,27,0,27.00
09/21/2005,01:15,1226.00,1226.50,1226.00,1226.25,25,21,46.00
09/21/2005,01:16,1226.25,1226.25,1226.00,1226.00,0,39,39.00
09/21/2005,01:17,1226.25,1226.25,1226.25,1226.25,25,0,25.00
09/21/2005,01:18,1226.00,1226.25,1226.00,1226.25,24,20,44.00
09/21/2005,01:19,1226.00,1226.00,1226.00,1226.00,0,11,11.00
09/21/2005,01:21,1226.25,1226.25,1226.00,1226.25,27,5,32.00
09/21/2005,01:23,1226.00,1226.25,1226.00,1226.25,20,3,23.00
09/21/2005,01:24,1226.00,1226.00,1226.00,1226.00,0,93,93.00
09/21/2005,01:25,1226.00,1226.00,1226.00,1226.00,0,56,56.00
09/21/2005,01:26,1226.00,1226.00,1226.00,1226.00,0,11,11.00
09/21/2005,01:27,1226.00,1226.00,1225.75,1225.75,0,11,11.00
09/21/2005,01:29,1226.00,1226.00,1226.00,1226.00,25,0,25.00
09/21/2005,01:30,1226.00,1226.00,1226.00,1226.00,2,0,2.00
09/21/2005,01:31,1225.75,1226.00,1225.75,1226.00,2,2,4.00
09/21/2005,01:32,1225.75,1225.75,1225.75,1225.75,0,3,3.00
09/21/2005,01:33,1225.75,1226.00,1225.75,1226.00,3,10,13.00
09/21/2005,01:35,1225.75,1225.75,1225.75,1225.75,0,103,103.00
09/21/2005,01:36,1225.75,1225.75,1225.75,1225.75,0,15,15.00
09/21/2005,01:37,1225.75,1225.75,1225.75,1225.75,0,31,31.00
09/21/2005,01:40,1226.00,1226.00,1225.75,1225.75,4,44,48.00
09/21/2005,01:41,1225.75,1225.75,1225.75,1225.75,0,2,2.00
09/21/2005,01:42,1225.50,1225.50,1225.50,1225.50,0,24,24.00
09/21/2005,01:43,1225.50,1225.50,1225.50,1225.50,0,44,44.00
09/21/2005,01:44,1225.50,1225.50,1225.50,1225.50,0,77,77.00
09/21/2005,01:45,1225.75,1225.75,1225.75,1225.75,87,0,87.00
09/21/2005,01:46,1225.75,1225.75,1225.75,1225.75,20,0,20.00
09/21/2005,01:47,1226.00,1226.00,1226.00,1226.00,17,0,17.00
09/21/2005,01:49,1226.00,1226.00,1226.00,1226.00,112,0,112.00
09/21/2005,01:50,1226.00,1226.00,1226.00,1226.00,44,0,44.00
09/21/2005,01:51,1225.75,1226.00,1225.75,1226.00,39,1,40.00
09/21/2005,01:52,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/21/2005,01:53,1226.00,1226.00,1226.00,1226.00,88,0,88.00
09/21/2005,01:54,1226.00,1226.00,1226.00,1226.00,152,0,152.00
09/21/2005,01:55,1226.00,1226.00,1225.75,1225.75,41,10,51.00
09/21/2005,01:56,1226.00,1226.00,1226.00,1226.00,9,0,9.00
09/21/2005,01:58,1226.25,1226.50,1226.25,1226.50,348,10,358.00
09/21/2005,01:59,1226.25,1226.25,1226.25,1226.25,0,104,104.00
09/21/2005,02:00,1226.25,1226.25,1226.00,1226.25,6,12,18.00
09/21/2005,02:01,1226.25,1227.00,1226.25,1227.00,569,25,594.00
09/21/2005,02:02,1226.75,1228.00,1226.75,1228.00,723,119,842.00
09/21/2005,02:03,1227.75,1228.00,1227.25,1227.25,280,114,394.00
09/21/2005,02:04,1227.25,1227.25,1227.25,1227.25,0,225,225.00
09/21/2005,02:05,1227.25,1227.75,1227.25,1227.50,31,45,76.00
09/21/2005,02:06,1227.75,1227.75,1227.50,1227.75,78,8,86.00
09/21/2005,02:07,1227.75,1228.50,1227.75,1228.25,363,16,379.00
09/21/2005,02:08,1228.25,1228.50,1228.25,1228.25,102,189,291.00
09/21/2005,02:09,1228.25,1228.25,1228.00,1228.00,5,141,146.00
09/21/2005,02:10,1228.00,1228.00,1226.75,1227.75,347,575,922.00
09/21/2005,02:11,1227.50,1228.00,1227.50,1228.00,87,39,126.00
09/21/2005,02:12,1227.75,1228.00,1227.75,1228.00,63,5,68.00
09/21/2005,02:13,1228.25,1228.25,1228.00,1228.25,196,36,232.00
09/21/2005,02:14,1228.25,1228.75,1228.25,1228.25,336,143,479.00
09/21/2005,02:15,1228.25,1228.75,1228.25,1228.75,84,11,95.00
09/21/2005,02:16,1228.50,1228.75,1228.50,1228.75,33,23,56.00
09/21/2005,02:17,1228.75,1229.00,1228.75,1229.00,99,17,116.00
09/21/2005,02:18,1228.75,1229.00,1228.75,1228.75,107,51,158.00
09/21/2005,02:19,1228.75,1228.75,1228.50,1228.50,0,387,387.00
09/21/2005,02:20,1228.75,1228.75,1228.50,1228.75,73,21,94.00
09/21/2005,02:21,1228.75,1229.00,1228.75,1228.75,52,2,54.00
09/21/2005,02:22,1228.75,1229.00,1228.75,1229.00,59,4,63.00
09/21/2005,02:23,1228.75,1229.00,1228.75,1229.00,6,5,11.00
09/21/2005,02:24,1229.00,1229.00,1228.75,1228.75,11,2,13.00
09/21/2005,02:25,1228.75,1229.00,1228.75,1228.75,5,9,14.00
09/21/2005,02:26,1228.75,1228.75,1228.75,1228.75,0,177,177.00
09/21/2005,02:27,1228.75,1229.00,1228.50,1228.50,149,43,192.00
09/21/2005,02:28,1228.75,1228.75,1228.50,1228.50,25,1,26.00
09/21/2005,02:29,1228.50,1228.50,1228.50,1228.50,0,63,63.00
09/21/2005,02:30,1228.75,1228.75,1228.50,1228.50,5,7,12.00
09/21/2005,02:31,1228.75,1228.75,1228.50,1228.50,73,5,78.00
09/21/2005,02:32,1228.75,1228.75,1228.75,1228.75,1,0,1.00
09/21/2005,02:33,1228.75,1229.00,1228.50,1228.75,70,37,107.00
09/21/2005,02:34,1228.75,1228.75,1228.50,1228.75,35,16,51.00
09/21/2005,02:35,1228.50,1228.50,1228.50,1228.50,0,61,61.00
09/21/2005,02:36,1228.75,1228.75,1228.50,1228.75,84,8,92.00
09/21/2005,02:37,1228.75,1229.00,1228.75,1228.75,153,152,305.00
09/21/2005,02:38,1228.75,1228.75,1228.75,1228.75,0,80,80.00
09/21/2005,02:39,1228.75,1229.00,1228.75,1228.75,5,2,7.00
09/21/2005,02:40,1228.75,1229.00,1228.75,1228.75,100,119,219.00
09/21/2005,02:41,1228.75,1229.00,1228.75,1228.75,5,4,9.00
09/21/2005,02:42,1228.75,1229.00,1228.75,1229.00,106,2,108.00
09/21/2005,02:43,1228.75,1229.00,1228.75,1229.00,1,3,4.00
09/21/2005,02:44,1229.00,1229.00,1228.75,1228.75,5,2,7.00
09/21/2005,02:45,1228.75,1229.00,1228.75,1228.75,5,59,64.00
09/21/2005,02:46,1228.75,1229.00,1228.75,1229.00,5,9,14.00
09/21/2005,02:47,1229.00,1229.00,1229.00,1229.00,224,0,224.00
09/21/2005,02:48,1229.00,1229.25,1229.00,1229.25,170,1,171.00
09/21/2005,02:49,1229.25,1229.25,1229.25,1229.25,494,0,494.00
09/21/2005,02:50,1229.00,1229.25,1229.00,1229.25,75,26,101.00
09/21/2005,02:51,1229.25,1229.50,1229.00,1229.00,60,141,201.00
09/21/2005,02:52,1228.75,1229.00,1228.75,1229.00,43,1,44.00
09/21/2005,02:53,1229.00,1229.00,1228.75,1229.00,7,1,8.00
09/21/2005,02:54,1229.00,1229.00,1228.75,1228.75,5,153,158.00
09/21/2005,02:55,1228.75,1228.75,1228.50,1228.75,6,31,37.00
09/21/2005,02:56,1228.50,1228.50,1228.50,1228.50,0,20,20.00
09/21/2005,02:57,1228.75,1228.75,1228.50,1228.50,5,2,7.00
09/21/2005,02:58,1228.75,1228.75,1228.50,1228.75,6,3,9.00
09/21/2005,02:59,1228.50,1228.75,1228.50,1228.75,1,36,37.00
09/21/2005,03:00,1228.50,1228.50,1228.25,1228.50,40,50,90.00
09/21/2005,03:01,1228.50,1228.50,1228.50,1228.50,37,0,37.00
09/21/2005,03:02,1228.50,1228.75,1228.50,1228.50,16,32,48.00
09/21/2005,03:03,1228.25,1228.75,1228.25,1228.50,14,5,19.00
09/21/2005,03:04,1228.50,1228.50,1228.50,1228.50,0,2,2.00
09/21/2005,03:05,1228.75,1228.75,1228.75,1228.75,150,0,150.00
09/21/2005,03:06,1228.50,1228.50,1228.50,1228.50,0,103,103.00
09/21/2005,03:07,1228.25,1228.50,1228.25,1228.50,77,143,220.00
09/21/2005,03:08,1228.25,1228.25,1228.25,1228.25,0,76,76.00
09/21/2005,03:09,1228.25,1228.50,1228.00,1228.00,5,39,44.00
09/21/2005,03:10,1228.00,1228.25,1228.00,1228.00,2,75,77.00
09/21/2005,03:11,1228.25,1228.50,1228.00,1228.50,50,4,54.00
09/21/2005,03:12,1228.50,1228.50,1228.50,1228.50,148,0,148.00
09/21/2005,03:13,1228.25,1228.25,1228.25,1228.25,0,54,54.00
09/21/2005,03:14,1228.50,1228.50,1228.25,1228.25,5,125,130.00
09/21/2005,03:15,1228.25,1228.50,1228.25,1228.25,6,28,34.00
09/21/2005,03:16,1228.25,1228.25,1228.00,1228.25,5,10,15.00
09/21/2005,03:17,1228.00,1228.00,1228.00,1228.00,0,117,117.00
09/21/2005,03:18,1228.25,1228.25,1228.00,1228.00,8,10,18.00
09/21/2005,03:19,1228.25,1228.25,1227.75,1227.75,6,119,125.00
09/21/2005,03:20,1228.00,1228.25,1228.00,1228.25,56,1,57.00
09/21/2005,03:21,1228.00,1228.00,1228.00,1228.00,0,96,96.00
09/21/2005,03:22,1228.00,1228.00,1228.00,1228.00,0,155,155.00
09/21/2005,03:23,1227.75,1228.00,1227.75,1228.00,6,19,25.00
09/21/2005,03:24,1228.00,1228.00,1228.00,1228.00,8,0,8.00
09/21/2005,03:25,1227.75,1228.00,1227.75,1227.75,6,292,298.00
09/21/2005,03:26,1227.50,1227.75,1227.50,1227.75,6,36,42.00
09/21/2005,03:27,1227.50,1227.50,1227.50,1227.50,0,1,1.00
09/21/2005,03:28,1227.50,1227.75,1227.50,1227.75,101,51,152.00
09/21/2005,03:29,1227.75,1228.00,1227.75,1227.75,187,5,192.00
09/21/2005,03:30,1227.75,1228.00,1227.75,1228.00,5,3,8.00
09/21/2005,03:31,1227.75,1227.75,1227.75,1227.75,0,42,42.00
09/21/2005,03:32,1227.75,1227.75,1227.75,1227.75,0,7,7.00
09/21/2005,03:33,1227.50,1227.50,1227.25,1227.25,0,314,314.00
09/21/2005,03:34,1227.25,1227.25,1227.00,1227.00,0,59,59.00
09/21/2005,03:35,1227.25,1227.25,1227.25,1227.25,179,0,179.00
09/21/2005,03:36,1227.50,1227.50,1227.25,1227.25,6,17,23.00
09/21/2005,03:37,1227.50,1227.50,1227.50,1227.50,5,0,5.00
09/21/2005,03:38,1227.25,1227.25,1227.25,1227.25,0,6,6.00
09/21/2005,03:39,1227.50,1227.75,1227.50,1227.75,370,2,372.00
09/21/2005,03:40,1227.75,1228.00,1227.75,1227.75,2,13,15.00
09/21/2005,03:41,1227.75,1227.75,1227.75,1227.75,0,51,51.00
09/21/2005,03:42,1228.00,1228.00,1228.00,1228.00,12,0,12.00
09/21/2005,03:43,1228.00,1228.00,1228.00,1228.00,26,0,26.00
09/21/2005,03:44,1228.00,1228.25,1228.00,1228.25,66,0,66.00
09/21/2005,03:45,1228.25,1228.25,1228.00,1228.00,153,6,159.00
09/21/2005,03:46,1228.25,1228.25,1228.00,1228.00,5,7,12.00
09/21/2005,03:47,1228.00,1228.00,1228.00,1228.00,0,16,16.00
09/21/2005,03:48,1227.75,1228.00,1227.75,1228.00,21,1,22.00
09/21/2005,03:49,1228.00,1228.25,1228.00,1228.00,39,1,40.00
09/21/2005,03:50,1228.00,1228.25,1228.00,1228.25,17,12,29.00
09/21/2005,03:51,1228.50,1228.50,1228.25,1228.25,7,119,126.00
09/21/2005,03:52,1228.25,1228.25,1228.00,1228.25,2,37,39.00
09/21/2005,03:53,1228.25,1228.25,1228.00,1228.00,30,5,35.00
09/21/2005,03:54,1228.00,1228.25,1228.00,1228.25,6,5,11.00
09/21/2005,03:55,1228.25,1228.25,1228.00,1228.25,10,15,25.00
09/21/2005,03:56,1228.25,1228.25,1228.25,1228.25,68,0,68.00
09/21/2005,03:57,1228.50,1228.50,1228.50,1228.50,6,0,6.00
09/21/2005,03:58,1228.50,1228.50,1228.50,1228.50,60,0,60.00
09/21/2005,03:59,1228.50,1228.50,1228.50,1228.50,55,0,55.00
09/21/2005,04:00,1228.50,1228.50,1228.50,1228.50,10,0,10.00
09/21/2005,04:01,1228.25,1228.25,1228.25,1228.25,0,142,142.00
09/21/2005,04:02,1228.50,1228.50,1228.25,1228.25,5,2,7.00
09/21/2005,04:03,1228.50,1228.50,1228.25,1228.25,6,2,8.00
09/21/2005,04:04,1228.25,1228.50,1228.25,1228.50,5,22,27.00
09/21/2005,04:05,1228.25,1228.25,1228.00,1228.25,6,25,31.00
09/21/2005,04:06,1228.25,1228.25,1228.25,1228.25,1,0,1.00
09/21/2005,04:07,1228.25,1228.25,1228.25,1228.25,6,0,6.00
09/21/2005,04:08,1228.25,1228.25,1228.25,1228.25,22,0,22.00
09/21/2005,04:09,1228.25,1228.25,1228.00,1228.00,6,2,8.00
09/21/2005,04:10,1228.25,1228.25,1228.00,1228.00,59,2,61.00
09/21/2005,04:11,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/21/2005,04:12,1228.25,1228.50,1228.25,1228.25,36,10,46.00
09/21/2005,04:13,1228.25,1228.50,1228.25,1228.50,42,43,85.00
09/21/2005,04:14,1228.50,1228.50,1228.25,1228.25,6,4,10.00
09/21/2005,04:15,1228.25,1228.25,1228.25,1228.25,0,22,22.00
09/21/2005,04:17,1228.25,1228.25,1228.25,1228.25,0,7,7.00
09/21/2005,04:18,1228.25,1228.25,1228.25,1228.25,0,101,101.00
09/21/2005,04:19,1228.25,1228.25,1228.25,1228.25,0,5,5.00
09/21/2005,04:20,1228.25,1228.25,1228.25,1228.25,0,1,1.00
09/21/2005,04:21,1228.25,1228.25,1228.25,1228.25,0,6,6.00
09/21/2005,04:22,1228.25,1228.25,1228.25,1228.25,0,34,34.00
09/21/2005,04:23,1228.25,1228.50,1228.25,1228.50,6,6,12.00
09/21/2005,04:24,1228.50,1228.50,1228.50,1228.50,49,0,49.00
09/21/2005,04:25,1228.50,1228.50,1228.50,1228.50,7,0,7.00
09/21/2005,04:26,1228.50,1228.50,1228.50,1228.50,28,0,28.00
09/21/2005,04:27,1228.50,1228.75,1228.50,1228.75,47,0,47.00
09/21/2005,04:28,1228.75,1228.75,1228.75,1228.75,1,0,1.00
09/21/2005,04:29,1228.50,1228.50,1228.50,1228.50,0,142,142.00
09/21/2005,04:30,1228.75,1228.75,1228.75,1228.75,1,0,1.00
09/21/2005,04:31,1228.50,1228.75,1228.50,1228.50,2,60,62.00
09/21/2005,04:33,1228.75,1229.00,1228.75,1229.00,256,0,256.00
09/21/2005,04:34,1229.00,1229.00,1228.75,1228.75,265,2,267.00
09/21/2005,04:35,1228.75,1228.75,1228.75,1228.75,0,10,10.00
09/21/2005,04:36,1228.75,1228.75,1228.75,1228.75,0,1,1.00
09/21/2005,04:37,1228.75,1229.00,1228.75,1229.00,2,1,3.00
09/21/2005,04:38,1228.75,1228.75,1228.75,1228.75,0,7,7.00
09/21/2005,04:39,1228.75,1228.75,1228.50,1228.50,0,159,159.00
09/21/2005,04:40,1228.75,1228.75,1228.75,1228.75,206,0,206.00
09/21/2005,04:41,1229.00,1229.00,1228.75,1228.75,4,3,7.00
09/21/2005,04:42,1229.00,1229.00,1228.75,1228.75,21,5,26.00
09/21/2005,04:43,1228.75,1228.75,1228.75,1228.75,0,46,46.00
09/21/2005,04:44,1228.75,1229.00,1228.75,1228.75,1,24,25.00
09/21/2005,04:45,1228.75,1228.75,1228.75,1228.75,0,1,1.00
09/21/2005,04:47,1228.50,1228.50,1228.25,1228.25,4,514,518.00
09/21/2005,04:48,1228.25,1228.25,1228.25,1228.25,0,33,33.00
09/21/2005,04:49,1228.25,1228.25,1228.25,1228.25,0,47,47.00
09/21/2005,04:51,1228.25,1228.25,1228.25,1228.25,0,17,17.00
09/21/2005,04:52,1228.25,1228.25,1228.00,1228.00,0,9,9.00
09/21/2005,04:53,1228.00,1228.00,1228.00,1228.00,0,9,9.00
09/21/2005,04:55,1228.00,1228.00,1228.00,1228.00,0,10,10.00
09/21/2005,04:56,1228.25,1228.50,1228.25,1228.25,110,197,307.00
09/21/2005,04:58,1228.25,1228.25,1228.25,1228.25,0,5,5.00
09/21/2005,05:00,1228.00,1228.00,1228.00,1228.00,0,50,50.00
09/21/2005,05:01,1228.00,1228.00,1227.75,1227.75,0,167,167.00
09/21/2005,05:02,1228.00,1228.00,1227.75,1227.75,6,64,70.00
09/21/2005,05:03,1227.75,1227.75,1227.75,1227.75,0,159,159.00
09/21/2005,05:04,1227.50,1227.75,1227.50,1227.75,6,3,9.00
09/21/2005,05:05,1227.75,1227.75,1227.50,1227.50,62,4,66.00
09/21/2005,05:06,1227.75,1227.75,1227.75,1227.75,40,0,40.00
09/21/2005,05:07,1227.50,1227.75,1227.25,1227.50,28,357,385.00
09/21/2005,05:08,1227.50,1227.50,1227.25,1227.25,28,46,74.00
09/21/2005,05:09,1227.25,1227.25,1227.00,1227.00,27,120,147.00
09/21/2005,05:10,1227.25,1227.25,1227.25,1227.25,14,0,14.00
09/21/2005,05:11,1227.50,1227.50,1227.50,1227.50,10,0,10.00
09/21/2005,05:12,1227.25,1227.25,1227.25,1227.25,0,101,101.00
09/21/2005,05:13,1227.25,1227.50,1227.25,1227.50,42,45,87.00
09/21/2005,05:14,1227.25,1227.50,1227.25,1227.50,65,1,66.00
09/21/2005,05:15,1227.50,1227.75,1227.50,1227.50,11,25,36.00
09/21/2005,05:16,1227.25,1227.25,1227.25,1227.25,0,2,2.00
09/21/2005,05:17,1227.25,1227.50,1227.25,1227.25,13,158,171.00
09/21/2005,05:18,1227.00,1227.25,1226.75,1226.75,3,230,233.00
09/21/2005,05:19,1227.00,1227.00,1227.00,1227.00,125,0,125.00
09/21/2005,05:20,1227.00,1227.25,1227.00,1227.00,39,25,64.00
09/21/2005,05:21,1227.00,1227.25,1227.00,1227.25,56,7,63.00
09/21/2005,05:22,1227.50,1227.50,1227.00,1227.25,48,131,179.00
09/21/2005,05:23,1227.25,1227.25,1227.00,1227.00,3,10,13.00
09/21/2005,05:24,1227.00,1227.00,1227.00,1227.00,0,15,15.00
09/21/2005,05:25,1227.25,1227.25,1227.00,1227.00,5,124,129.00
09/21/2005,05:26,1227.00,1227.00,1227.00,1227.00,0,46,46.00
09/21/2005,05:27,1227.00,1227.00,1226.25,1226.50,15,468,483.00
09/21/2005,05:28,1226.25,1227.00,1226.25,1226.75,163,52,215.00
09/21/2005,05:29,1226.75,1227.00,1226.75,1227.00,1,58,59.00
09/21/2005,05:31,1226.75,1227.00,1226.75,1226.75,6,12,18.00
09/21/2005,05:32,1227.00,1227.00,1226.75,1226.75,5,195,200.00
09/21/2005,05:33,1226.75,1227.00,1226.75,1227.00,5,8,13.00
09/21/2005,05:34,1226.75,1226.75,1226.25,1226.25,0,148,148.00
09/21/2005,05:35,1226.50,1226.50,1226.25,1226.50,128,3,131.00
09/21/2005,05:36,1226.50,1226.50,1226.25,1226.50,25,1,26.00
09/21/2005,05:37,1226.50,1226.50,1226.25,1226.50,69,16,85.00
09/21/2005,05:38,1226.50,1226.50,1226.50,1226.50,47,0,47.00
09/21/2005,05:39,1226.50,1226.50,1226.25,1226.50,62,1,63.00
09/21/2005,05:40,1226.50,1226.75,1226.50,1226.50,4,2,6.00
09/21/2005,05:41,1226.50,1226.75,1226.50,1226.75,8,18,26.00
09/21/2005,05:42,1226.75,1226.75,1226.75,1226.75,2,0,2.00
09/21/2005,05:43,1226.50,1226.75,1226.50,1226.75,158,5,163.00
09/21/2005,05:45,1227.00,1227.00,1226.75,1226.75,8,10,18.00
09/21/2005,05:46,1227.00,1227.00,1227.00,1227.00,186,0,186.00
09/21/2005,05:47,1227.25,1227.25,1227.25,1227.25,33,0,33.00
09/21/2005,05:48,1227.25,1227.25,1227.00,1227.00,17,2,19.00
09/21/2005,05:49,1227.00,1227.00,1227.00,1227.00,0,25,25.00
09/21/2005,05:50,1227.25,1227.25,1227.00,1227.00,5,198,203.00
09/21/2005,05:51,1226.75,1227.00,1226.75,1227.00,6,7,13.00
09/21/2005,05:52,1227.00,1227.00,1226.75,1226.75,1,39,40.00
09/21/2005,05:53,1226.50,1226.75,1226.50,1226.75,15,21,36.00
09/21/2005,05:54,1226.75,1226.75,1226.75,1226.75,24,0,24.00
09/21/2005,05:55,1226.75,1226.75,1226.75,1226.75,16,0,16.00
09/21/2005,05:56,1227.00,1227.00,1226.50,1226.50,5,203,208.00
09/21/2005,05:58,1226.75,1226.75,1226.75,1226.75,11,0,11.00
09/21/2005,05:59,1226.75,1226.75,1226.50,1226.75,6,2,8.00
09/21/2005,06:00,1226.75,1226.75,1226.75,1226.75,55,0,55.00
09/21/2005,06:01,1226.75,1226.75,1226.50,1226.75,18,5,23.00
09/21/2005,06:02,1226.75,1227.00,1226.75,1227.00,9,15,24.00
09/21/2005,06:03,1227.00,1227.00,1226.75,1227.00,7,1,8.00
09/21/2005,06:04,1226.75,1226.75,1226.75,1226.75,0,145,145.00
09/21/2005,06:05,1226.75,1226.75,1226.75,1226.75,0,11,11.00
09/21/2005,06:06,1226.75,1226.75,1226.50,1226.50,0,29,29.00
09/21/2005,06:07,1226.50,1226.50,1226.50,1226.50,0,142,142.00
09/21/2005,06:08,1226.50,1226.50,1226.50,1226.50,0,9,9.00
09/21/2005,06:09,1226.25,1226.25,1226.25,1226.25,0,97,97.00
09/21/2005,06:10,1226.50,1226.50,1226.25,1226.25,1,130,131.00
09/21/2005,06:11,1226.00,1226.25,1226.00,1226.25,29,12,41.00
09/21/2005,06:12,1226.50,1226.50,1226.25,1226.25,7,115,122.00
09/21/2005,06:13,1226.25,1226.25,1226.25,1226.25,0,5,5.00
09/21/2005,06:14,1226.50,1226.50,1226.50,1226.50,114,0,114.00
09/21/2005,06:15,1226.50,1226.50,1226.50,1226.50,84,0,84.00
09/21/2005,06:16,1226.50,1226.50,1226.25,1226.25,29,5,34.00
09/21/2005,06:17,1226.50,1226.50,1226.50,1226.50,62,0,62.00
09/21/2005,06:18,1226.50,1226.50,1226.50,1226.50,28,0,28.00
09/21/2005,06:20,1226.25,1226.50,1226.25,1226.50,9,10,19.00
09/21/2005,06:21,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/21/2005,06:22,1226.50,1226.50,1226.25,1226.50,9,10,19.00
09/21/2005,06:23,1226.50,1226.50,1226.50,1226.50,5,0,5.00
09/21/2005,06:24,1226.50,1226.50,1226.50,1226.50,40,0,40.00
09/21/2005,06:25,1226.50,1226.50,1226.50,1226.50,33,0,33.00
09/21/2005,06:26,1226.75,1226.75,1226.75,1226.75,5,0,5.00
09/21/2005,06:27,1226.75,1226.75,1226.75,1226.75,19,0,19.00
09/21/2005,06:28,1226.50,1226.50,1226.50,1226.50,0,188,188.00
09/21/2005,06:29,1226.50,1226.75,1226.50,1226.75,5,1,6.00
09/21/2005,06:30,1226.50,1226.50,1226.50,1226.50,0,1,1.00
09/21/2005,06:31,1226.50,1226.50,1226.25,1226.25,27,344,371.00
09/21/2005,06:32,1226.25,1226.25,1226.25,1226.25,0,41,41.00
09/21/2005,06:33,1226.25,1226.50,1226.25,1226.25,6,34,40.00
09/21/2005,06:34,1226.25,1226.50,1226.25,1226.50,215,51,266.00
09/21/2005,06:35,1226.50,1226.50,1226.50,1226.50,105,0,105.00
09/21/2005,06:36,1226.50,1226.50,1226.25,1226.25,38,15,53.00
09/21/2005,06:37,1226.50,1226.50,1226.50,1226.50,1,0,1.00
09/21/2005,06:38,1226.25,1226.50,1226.25,1226.50,131,3,134.00
09/21/2005,06:39,1226.50,1226.50,1226.25,1226.50,23,8,31.00
09/21/2005,06:40,1226.50,1226.75,1226.50,1226.75,35,10,45.00
09/21/2005,06:41,1226.75,1226.75,1226.50,1226.75,261,85,346.00
09/21/2005,06:42,1226.50,1226.75,1226.50,1226.75,380,65,445.00
09/21/2005,06:43,1226.75,1227.00,1226.50,1226.50,82,63,145.00
09/21/2005,06:44,1226.50,1226.50,1226.50,1226.50,0,190,190.00
09/21/2005,06:45,1226.25,1226.25,1226.25,1226.25,0,21,21.00
09/21/2005,06:46,1226.25,1226.25,1226.25,1226.25,0,40,40.00
09/21/2005,06:47,1226.50,1226.50,1226.50,1226.50,6,0,6.00
09/21/2005,06:48,1226.25,1226.25,1225.50,1225.75,76,897,973.00
09/21/2005,06:49,1225.75,1225.75,1225.25,1225.50,137,428,565.00
09/21/2005,06:50,1225.50,1225.50,1225.25,1225.50,143,1,144.00
09/21/2005,06:51,1225.50,1225.75,1225.50,1225.75,166,78,244.00
09/21/2005,06:52,1225.75,1225.75,1225.50,1225.75,19,30,49.00
09/21/2005,06:53,1225.75,1225.75,1225.50,1225.50,266,10,276.00
09/21/2005,06:54,1225.50,1225.75,1225.50,1225.50,18,198,216.00
09/21/2005,06:55,1225.75,1225.75,1225.25,1225.50,37,482,519.00
09/21/2005,06:56,1225.50,1225.75,1225.50,1225.75,98,0,98.00
09/21/2005,06:57,1225.75,1226.00,1225.75,1225.75,215,166,381.00
09/21/2005,06:58,1225.75,1226.00,1225.75,1226.00,364,10,374.00
09/21/2005,06:59,1226.00,1226.00,1225.75,1225.75,226,30,256.00
09/21/2005,07:00,1225.75,1226.00,1225.75,1226.00,151,31,182.00
09/21/2005,07:01,1226.00,1226.25,1226.00,1226.25,513,305,818.00
09/21/2005,07:02,1226.00,1226.25,1226.00,1226.25,19,64,83.00
09/21/2005,07:03,1226.25,1226.25,1225.75,1225.75,62,167,229.00
09/21/2005,07:04,1225.75,1226.00,1225.75,1226.00,14,11,25.00
09/21/2005,07:05,1226.00,1226.00,1226.00,1226.00,33,0,33.00
09/21/2005,07:06,1225.75,1226.00,1225.75,1226.00,8,50,58.00
09/21/2005,07:07,1226.00,1226.00,1225.75,1225.75,1,29,30.00
09/21/2005,07:08,1225.75,1226.00,1225.75,1226.00,11,71,82.00
09/21/2005,07:09,1225.75,1226.00,1225.75,1225.75,1,668,669.00
09/21/2005,07:10,1225.75,1226.00,1225.75,1226.00,2,199,201.00
09/21/2005,07:11,1225.75,1225.75,1225.00,1225.25,213,1319,1532.00
09/21/2005,07:12,1225.25,1225.25,1225.00,1225.25,146,103,249.00
09/21/2005,07:13,1225.25,1225.25,1224.50,1224.75,356,1032,1388.00
09/21/2005,07:14,1224.50,1224.75,1224.25,1224.50,337,256,593.00
09/21/2005,07:15,1224.50,1224.75,1224.25,1224.75,341,276,617.00
09/21/2005,07:16,1224.75,1224.75,1224.50,1224.50,57,51,108.00
09/21/2005,07:17,1224.50,1224.75,1224.50,1224.75,214,683,897.00
09/21/2005,07:18,1224.75,1225.00,1224.50,1224.50,326,460,786.00
09/21/2005,07:19,1224.50,1224.75,1224.50,1224.50,52,158,210.00
09/21/2005,07:20,1224.50,1224.50,1224.50,1224.50,0,187,187.00
09/21/2005,07:21,1224.50,1225.00,1224.50,1225.00,167,6,173.00
09/21/2005,07:22,1225.00,1225.00,1224.75,1224.75,48,17,65.00
09/21/2005,07:23,1224.75,1225.00,1224.75,1225.00,362,2,364.00
09/21/2005,07:24,1225.25,1225.25,1225.00,1225.00,34,80,114.00
09/21/2005,07:25,1225.00,1225.00,1224.75,1225.00,2,83,85.00
09/21/2005,07:26,1225.00,1225.00,1225.00,1225.00,95,0,95.00
09/21/2005,07:27,1225.00,1225.00,1224.75,1225.00,310,1,311.00
09/21/2005,07:28,1225.00,1225.00,1224.75,1225.00,172,128,300.00
09/21/2005,07:29,1225.00,1225.00,1224.75,1225.00,133,9,142.00
09/21/2005,07:30,1224.75,1224.75,1224.50,1224.50,0,253,253.00
09/21/2005,07:31,1224.50,1225.00,1224.50,1225.00,218,4,222.00
09/21/2005,07:32,1225.00,1225.25,1225.00,1225.25,469,3,472.00
09/21/2005,07:33,1225.25,1225.25,1225.00,1225.25,31,4,35.00
09/21/2005,07:34,1225.00,1225.00,1224.50,1224.75,86,457,543.00
09/21/2005,07:35,1224.75,1225.00,1224.75,1224.75,121,1,122.00
09/21/2005,07:36,1225.00,1225.00,1224.75,1225.00,138,17,155.00
09/21/2005,07:37,1225.00,1225.00,1224.50,1224.50,74,283,357.00
09/21/2005,07:38,1224.75,1224.75,1224.50,1224.75,16,2,18.00
09/21/2005,07:39,1224.75,1224.75,1224.75,1224.75,10,0,10.00
09/21/2005,07:40,1224.50,1224.75,1224.50,1224.75,11,6,17.00
09/21/2005,07:41,1224.50,1224.75,1224.50,1224.75,17,10,27.00
09/21/2005,07:42,1224.75,1224.75,1224.75,1224.75,5,0,5.00
09/21/2005,07:43,1224.75,1225.00,1224.50,1224.75,182,3,185.00
09/21/2005,07:44,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/21/2005,07:45,1224.75,1225.00,1224.75,1224.75,14,20,34.00
09/21/2005,07:46,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/21/2005,07:47,1225.00,1225.00,1224.75,1224.75,32,5,37.00
09/21/2005,07:48,1225.00,1225.00,1224.75,1224.75,12,2,14.00
09/21/2005,07:49,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/21/2005,07:50,1225.00,1225.00,1224.75,1225.00,121,324,445.00
09/21/2005,07:51,1225.00,1225.00,1225.00,1225.00,32,0,32.00
09/21/2005,07:52,1224.75,1225.25,1224.75,1225.00,440,585,1025.00
09/21/2005,07:53,1225.00,1225.25,1225.00,1225.00,5,158,163.00
09/21/2005,07:54,1225.00,1225.00,1224.75,1225.00,3,59,62.00
09/21/2005,07:55,1224.75,1225.00,1224.75,1225.00,53,7,60.00
09/21/2005,07:56,1225.00,1225.00,1224.75,1224.75,9,2,11.00
09/21/2005,07:57,1225.00,1225.00,1225.00,1225.00,229,0,229.00
09/21/2005,07:58,1225.00,1225.25,1225.00,1225.00,168,113,281.00
09/21/2005,07:59,1225.00,1225.25,1225.00,1225.00,5,179,184.00
09/21/2005,08:00,1225.00,1225.00,1224.75,1224.75,59,251,310.00
09/21/2005,08:01,1225.00,1225.00,1225.00,1225.00,17,0,17.00
09/21/2005,08:02,1224.75,1225.00,1224.75,1224.75,47,323,370.00
09/21/2005,08:03,1225.00,1225.00,1224.75,1224.75,421,54,475.00
09/21/2005,08:04,1225.00,1225.00,1224.75,1225.00,116,9,125.00
09/21/2005,08:05,1225.00,1225.00,1225.00,1225.00,13,0,13.00
09/21/2005,08:06,1225.00,1225.00,1224.75,1225.00,147,5,152.00
09/21/2005,08:07,1224.75,1224.75,1224.50,1224.75,89,717,806.00
09/21/2005,08:08,1224.50,1224.75,1224.50,1224.50,8,31,39.00
09/21/2005,08:09,1224.75,1224.75,1224.50,1224.50,6,5,11.00
09/21/2005,08:10,1224.50,1224.75,1224.50,1224.75,10,321,331.00
09/21/2005,08:11,1224.50,1225.00,1224.50,1224.75,165,226,391.00
09/21/2005,08:12,1224.50,1224.75,1224.50,1224.75,5,1,6.00
09/21/2005,08:13,1224.50,1224.75,1224.25,1224.50,56,719,775.00
09/21/2005,08:14,1224.50,1224.75,1224.50,1224.50,14,27,41.00
09/21/2005,08:15,1224.50,1224.50,1224.50,1224.50,0,6,6.00
09/21/2005,08:16,1224.50,1224.75,1224.25,1224.75,42,209,251.00
09/21/2005,08:17,1224.75,1224.75,1224.50,1224.50,6,57,63.00
09/21/2005,08:18,1224.50,1224.50,1224.25,1224.50,56,233,289.00
09/21/2005,08:19,1224.50,1224.50,1224.50,1224.50,126,0,126.00
09/21/2005,08:20,1224.75,1224.75,1224.50,1224.50,48,32,80.00
09/21/2005,08:21,1224.50,1224.50,1224.50,1224.50,0,399,399.00
09/21/2005,08:22,1224.50,1224.75,1224.50,1224.75,11,84,95.00
09/21/2005,08:23,1224.75,1224.75,1224.50,1224.50,4,1,5.00
09/21/2005,08:24,1224.50,1224.50,1224.25,1224.25,60,309,369.00
09/21/2005,08:25,1224.25,1224.75,1224.25,1224.75,167,20,187.00
09/21/2005,08:26,1224.50,1224.75,1224.50,1224.75,22,23,45.00
09/21/2005,08:27,1224.75,1224.75,1224.25,1224.50,103,818,921.00
09/21/2005,08:28,1224.50,1224.75,1224.50,1224.50,186,122,308.00
09/21/2005,08:29,1224.50,1224.75,1224.25,1224.50,112,161,273.00
09/21/2005,08:30,1224.50,1224.75,1224.25,1224.50,340,661,1001.00
09/21/2005,08:31,1224.75,1225.00,1224.25,1224.75,2869,1872,4741.00
09/21/2005,08:32,1224.75,1224.75,1224.00,1224.25,882,2306,3188.00
09/21/2005,08:33,1224.25,1224.50,1223.75,1224.00,1509,1752,3261.00
09/21/2005,08:34,1224.25,1224.25,1223.50,1223.50,1686,3287,4973.00
09/21/2005,08:35,1223.50,1223.75,1223.25,1223.50,2086,2189,4275.00
09/21/2005,08:36,1223.50,1223.75,1223.25,1223.50,1091,2222,3313.00
09/21/2005,08:37,1223.50,1223.75,1223.00,1223.50,1954,2945,4899.00
09/21/2005,08:38,1223.50,1223.50,1223.00,1223.25,436,1259,1695.00
09/21/2005,08:39,1223.50,1223.50,1223.25,1223.50,265,2422,2687.00
09/21/2005,08:40,1223.25,1223.75,1223.00,1223.75,2157,1887,4044.00
09/21/2005,08:41,1223.50,1223.75,1223.00,1223.00,989,2286,3275.00
09/21/2005,08:42,1223.00,1223.25,1222.75,1223.00,3409,3400,6809.00
09/21/2005,08:43,1223.00,1223.00,1222.50,1222.75,1255,3284,4539.00
09/21/2005,08:44,1223.00,1223.00,1222.50,1222.75,1046,2288,3334.00
09/21/2005,08:45,1222.50,1222.75,1222.00,1222.00,2244,5063,7307.00
09/21/2005,08:46,1222.25,1222.75,1222.00,1222.50,3943,1747,5690.00
09/21/2005,08:47,1222.50,1222.75,1222.25,1222.50,1387,1078,2465.00
09/21/2005,08:48,1222.75,1222.75,1222.25,1222.50,1813,1151,2964.00
09/21/2005,08:49,1222.75,1223.00,1222.50,1223.00,1274,807,2081.00
09/21/2005,08:50,1223.00,1223.25,1222.25,1222.25,2666,5281,7947.00
09/21/2005,08:51,1222.25,1222.50,1222.00,1222.25,2297,1256,3553.00
09/21/2005,08:52,1222.25,1222.50,1221.50,1221.75,1066,3893,4959.00
09/21/2005,08:53,1221.50,1222.00,1221.25,1222.00,4375,2118,6493.00
09/21/2005,08:54,1222.00,1222.50,1221.75,1222.25,3322,3176,6498.00
09/21/2005,08:55,1222.25,1223.00,1222.00,1222.75,2259,432,2691.00
09/21/2005,08:56,1222.75,1223.25,1222.75,1223.00,2111,818,2929.00
09/21/2005,08:57,1223.00,1223.25,1222.75,1223.00,948,2127,3075.00
09/21/2005,08:58,1223.00,1223.25,1222.75,1222.75,1342,578,1920.00
09/21/2005,08:59,1223.00,1223.50,1223.00,1223.25,1152,778,1930.00
09/21/2005,09:00,1223.00,1223.25,1222.50,1222.75,716,1553,2269.00
09/21/2005,09:01,1222.75,1223.25,1222.75,1223.00,1252,1321,2573.00
09/21/2005,09:02,1223.00,1223.50,1222.75,1223.00,1065,947,2012.00
09/21/2005,09:03,1222.75,1223.50,1222.75,1223.00,2031,2066,4097.00
09/21/2005,09:04,1223.00,1223.00,1222.50,1222.75,306,618,924.00
09/21/2005,09:05,1222.75,1223.00,1222.50,1222.50,1000,2136,3136.00
09/21/2005,09:06,1222.50,1222.75,1222.00,1222.00,1937,2532,4469.00
09/21/2005,09:07,1222.00,1222.50,1221.75,1222.50,2821,1245,4066.00
09/21/2005,09:08,1222.50,1222.50,1222.00,1222.50,671,938,1609.00
09/21/2005,09:09,1222.50,1222.50,1222.00,1222.50,1284,662,1946.00
09/21/2005,09:10,1222.50,1222.50,1221.75,1221.75,1093,2143,3236.00
09/21/2005,09:11,1221.75,1222.25,1221.00,1221.25,1802,4904,6706.00
09/21/2005,09:12,1221.00,1221.25,1220.50,1220.50,3416,6461,9877.00
09/21/2005,09:13,1220.50,1220.75,1220.25,1220.75,3561,2987,6548.00
09/21/2005,09:14,1220.75,1220.75,1220.00,1220.50,2300,3820,6120.00
09/21/2005,09:15,1220.50,1221.00,1220.25,1221.00,2614,1151,3765.00
09/21/2005,09:16,1220.75,1221.00,1220.50,1220.75,2148,1662,3810.00
09/21/2005,09:17,1220.75,1221.50,1220.75,1221.50,3483,788,4271.00
09/21/2005,09:18,1221.50,1221.50,1221.00,1221.25,316,3097,3413.00
09/21/2005,09:19,1221.00,1221.50,1221.00,1221.00,851,2671,3522.00
09/21/2005,09:20,1221.00,1221.50,1220.75,1221.00,1671,2343,4014.00
09/21/2005,09:21,1221.00,1221.25,1220.75,1221.00,1143,1842,2985.00
09/21/2005,09:22,1221.25,1221.75,1221.00,1221.50,2622,1133,3755.00
09/21/2005,09:23,1221.25,1222.00,1221.25,1221.75,2763,1057,3820.00
09/21/2005,09:24,1221.75,1222.00,1221.50,1221.50,556,2028,2584.00
09/21/2005,09:25,1221.50,1221.75,1221.25,1221.25,984,860,1844.00
09/21/2005,09:26,1221.25,1222.00,1221.25,1221.50,2415,837,3252.00
09/21/2005,09:27,1221.75,1221.75,1221.50,1221.50,31,655,686.00
09/21/2005,09:28,1221.50,1221.75,1221.00,1221.25,833,1061,1894.00
09/21/2005,09:29,1221.25,1221.50,1220.75,1220.75,280,1733,2013.00
09/21/2005,09:30,1221.00,1221.75,1220.75,1221.75,1752,901,2653.00
09/21/2005,09:31,1221.75,1222.50,1221.25,1222.50,5293,4052,9345.00
09/21/2005,09:32,1222.25,1222.75,1221.75,1221.75,3097,3362,6459.00
09/21/2005,09:33,1222.00,1223.25,1221.50,1223.00,5501,2512,8013.00
09/21/2005,09:34,1223.00,1223.75,1223.00,1223.25,3052,3526,6578.00
09/21/2005,09:35,1223.25,1223.75,1223.00,1223.50,4368,1590,5958.00
09/21/2005,09:36,1223.25,1223.75,1222.75,1222.75,1110,2591,3701.00
09/21/2005,09:37,1222.75,1223.00,1222.00,1222.25,736,5170,5906.00
09/21/2005,09:38,1222.25,1222.50,1222.00,1222.00,95,2128,2223.00
09/21/2005,09:39,1222.00,1222.75,1222.00,1222.75,2056,513,2569.00
09/21/2005,09:40,1222.50,1222.75,1222.25,1222.25,230,679,909.00
09/21/2005,09:41,1222.50,1222.75,1222.00,1222.25,1769,1227,2996.00
09/21/2005,09:42,1222.25,1223.00,1222.25,1223.00,1187,168,1355.00
09/21/2005,09:43,1223.00,1223.50,1223.00,1223.25,2336,386,2722.00
09/21/2005,09:44,1223.25,1223.75,1222.50,1222.50,2151,2511,4662.00
09/21/2005,09:45,1222.75,1223.25,1222.50,1223.00,1457,507,1964.00
09/21/2005,09:46,1222.75,1223.50,1222.75,1223.50,1648,762,2410.00
09/21/2005,09:47,1223.25,1223.50,1223.00,1223.25,937,535,1472.00
09/21/2005,09:48,1223.00,1223.25,1222.25,1222.50,120,2132,2252.00
09/21/2005,09:49,1222.50,1222.50,1221.75,1222.25,760,1652,2412.00
09/21/2005,09:50,1222.25,1222.25,1222.00,1222.25,102,1120,1222.00
09/21/2005,09:51,1222.00,1222.25,1221.75,1222.00,365,602,967.00
09/21/2005,09:52,1222.00,1222.75,1222.00,1222.00,1564,1148,2712.00
09/21/2005,09:53,1222.00,1223.00,1221.75,1222.50,1824,939,2763.00
09/21/2005,09:54,1222.75,1223.25,1222.50,1223.00,2353,338,2691.00
09/21/2005,09:55,1223.25,1223.75,1223.00,1223.50,3239,951,4190.00
09/21/2005,09:56,1223.75,1224.50,1223.50,1224.00,6833,1915,8748.00
09/21/2005,09:57,1224.00,1224.50,1223.75,1224.25,1962,2002,3964.00
09/21/2005,09:58,1224.25,1224.75,1224.00,1224.00,1328,1944,3272.00
09/21/2005,09:59,1224.00,1224.25,1223.75,1224.25,962,1384,2346.00
09/21/2005,10:00,1224.25,1224.50,1224.00,1224.25,908,578,1486.00
09/21/2005,10:01,1224.25,1224.50,1224.00,1224.50,1270,666,1936.00
09/21/2005,10:02,1224.50,1225.00,1224.25,1224.50,2144,659,2803.00
09/21/2005,10:03,1224.75,1224.75,1223.75,1224.00,1009,2400,3409.00
09/21/2005,10:04,1224.00,1224.00,1223.25,1223.75,2260,2196,4456.00
09/21/2005,10:05,1223.75,1223.75,1223.25,1223.50,1373,505,1878.00
09/21/2005,10:06,1223.50,1223.75,1223.25,1223.75,1285,590,1875.00
09/21/2005,10:07,1224.00,1224.50,1223.75,1224.25,1436,304,1740.00
09/21/2005,10:08,1224.25,1224.50,1224.00,1224.25,419,842,1261.00
09/21/2005,10:09,1224.25,1224.50,1223.75,1224.25,1488,1835,3323.00
09/21/2005,10:10,1224.25,1224.50,1224.00,1224.50,1215,392,1607.00
09/21/2005,10:11,1224.25,1224.50,1223.50,1223.75,978,1031,2009.00
09/21/2005,10:12,1223.75,1224.00,1223.25,1224.00,804,1587,2391.00
09/21/2005,10:13,1223.75,1224.25,1223.75,1224.00,1512,248,1760.00
09/21/2005,10:14,1224.00,1224.25,1223.50,1223.50,1254,2014,3268.00
09/21/2005,10:15,1223.75,1224.00,1223.25,1223.25,206,864,1070.00
09/21/2005,10:16,1223.25,1223.50,1222.50,1223.50,2748,3439,6187.00
09/21/2005,10:17,1223.25,1223.50,1222.75,1223.25,1857,975,2832.00
09/21/2005,10:18,1223.25,1223.50,1222.75,1223.00,294,1329,1623.00
09/21/2005,10:19,1222.75,1223.00,1222.25,1222.75,1773,2084,3857.00
09/21/2005,10:20,1222.75,1222.75,1222.25,1222.25,167,1704,1871.00
09/21/2005,10:21,1222.25,1222.75,1222.25,1222.75,804,874,1678.00
09/21/2005,10:22,1222.50,1222.50,1221.50,1221.75,627,2913,3540.00
09/21/2005,10:23,1221.75,1222.00,1221.50,1221.75,561,790,1351.00
09/21/2005,10:24,1221.75,1222.00,1221.50,1222.00,738,557,1295.00
09/21/2005,10:25,1221.75,1222.25,1221.50,1222.25,1438,956,2394.00
09/21/2005,10:26,1222.25,1222.25,1222.00,1222.00,388,221,609.00
09/21/2005,10:27,1222.00,1222.25,1221.50,1221.75,564,1205,1769.00
09/21/2005,10:28,1221.50,1221.75,1221.50,1221.50,651,1308,1959.00
09/21/2005,10:29,1221.50,1222.00,1221.25,1221.75,1997,1577,3574.00
09/21/2005,10:30,1221.75,1222.00,1221.50,1222.00,451,414,865.00
09/21/2005,10:31,1222.00,1222.00,1221.50,1221.50,465,1612,2077.00
09/21/2005,10:32,1221.75,1222.00,1221.50,1221.50,1143,402,1545.00
09/21/2005,10:33,1221.75,1221.75,1221.25,1221.50,1231,410,1641.00
09/21/2005,10:34,1221.50,1221.75,1221.50,1221.50,115,473,588.00
09/21/2005,10:35,1221.75,1222.00,1221.50,1221.75,374,485,859.00
09/21/2005,10:36,1221.75,1222.25,1221.75,1222.00,1540,420,1960.00
09/21/2005,10:37,1222.00,1222.50,1221.75,1222.25,2063,1032,3095.00
09/21/2005,10:38,1222.25,1222.50,1221.75,1221.75,316,919,1235.00
09/21/2005,10:39,1221.75,1222.00,1221.25,1221.25,418,1432,1850.00
09/21/2005,10:40,1221.25,1221.50,1221.00,1221.50,815,648,1463.00
09/21/2005,10:41,1221.50,1222.25,1221.50,1222.00,1538,330,1868.00
09/21/2005,10:42,1222.00,1222.25,1221.75,1222.00,247,1060,1307.00
09/21/2005,10:43,1222.00,1222.00,1221.75,1221.75,53,171,224.00
09/21/2005,10:44,1221.75,1221.75,1221.50,1221.75,37,397,434.00
09/21/2005,10:45,1221.50,1221.75,1221.25,1221.50,101,597,698.00
09/21/2005,10:46,1221.50,1221.50,1220.75,1221.00,749,4338,5087.00
09/21/2005,10:47,1221.00,1221.00,1220.50,1220.75,856,1935,2791.00
09/21/2005,10:48,1221.00,1221.25,1220.50,1221.00,705,742,1447.00
09/21/2005,10:49,1221.00,1221.25,1220.75,1220.75,217,252,469.00
09/21/2005,10:50,1221.00,1221.00,1220.75,1221.00,137,97,234.00
09/21/2005,10:51,1221.00,1221.00,1220.50,1220.50,1180,483,1663.00
09/21/2005,10:52,1220.50,1220.75,1220.25,1220.25,1015,2000,3015.00
09/21/2005,10:53,1220.25,1220.75,1220.00,1220.25,944,2016,2960.00
09/21/2005,10:54,1220.25,1220.25,1219.75,1220.00,2025,1971,3996.00
09/21/2005,10:55,1219.75,1220.00,1219.50,1219.75,176,4190,4366.00
09/21/2005,10:56,1219.50,1219.75,1219.25,1219.50,772,2539,3311.00
09/21/2005,10:57,1219.75,1219.75,1219.25,1219.50,2684,2999,5683.00
09/21/2005,10:58,1219.50,1219.75,1219.25,1219.50,1756,1286,3042.00
09/21/2005,10:59,1219.50,1219.75,1219.25,1219.75,1391,69,1460.00
09/21/2005,11:00,1219.75,1219.75,1219.25,1219.50,937,2128,3065.00
09/21/2005,11:01,1219.50,1219.50,1219.25,1219.50,1371,110,1481.00
09/21/2005,11:02,1219.25,1219.50,1219.00,1219.25,788,2512,3300.00
09/21/2005,11:03,1219.25,1219.50,1219.00,1219.00,434,1071,1505.00
09/21/2005,11:04,1219.25,1219.25,1218.50,1218.75,986,4144,5130.00
09/21/2005,11:05,1218.75,1219.25,1218.50,1219.25,1892,1280,3172.00
09/21/2005,11:06,1219.25,1219.50,1219.00,1219.00,1553,956,2509.00
09/21/2005,11:07,1219.25,1219.25,1219.00,1219.25,409,11,420.00
09/21/2005,11:08,1219.25,1219.75,1219.00,1219.75,2125,197,2322.00
09/21/2005,11:09,1219.75,1219.75,1219.25,1219.50,827,690,1517.00
09/21/2005,11:10,1219.75,1219.75,1219.25,1219.25,52,461,513.00
09/21/2005,11:11,1219.50,1219.75,1219.25,1219.50,303,387,690.00
09/21/2005,11:12,1219.50,1219.75,1219.25,1219.50,142,572,714.00
09/21/2005,11:13,1219.75,1219.75,1219.25,1219.50,135,371,506.00
09/21/2005,11:14,1219.25,1219.50,1219.00,1219.25,252,885,1137.00
09/21/2005,11:15,1219.25,1219.50,1219.25,1219.25,111,200,311.00
09/21/2005,11:16,1219.25,1220.00,1219.00,1220.00,1278,264,1542.00
09/21/2005,11:17,1220.00,1220.00,1219.50,1219.50,179,471,650.00
09/21/2005,11:18,1219.75,1219.75,1219.50,1219.75,325,11,336.00
09/21/2005,11:19,1219.50,1220.00,1219.50,1219.50,414,598,1012.00
09/21/2005,11:20,1219.75,1219.75,1219.25,1219.50,196,592,788.00
09/21/2005,11:21,1219.50,1219.75,1219.25,1219.50,189,615,804.00
09/21/2005,11:22,1219.50,1220.00,1219.50,1220.00,1488,209,1697.00
09/21/2005,11:23,1220.00,1220.25,1219.75,1220.00,1070,911,1981.00
09/21/2005,11:24,1220.00,1220.25,1219.75,1220.25,897,311,1208.00
09/21/2005,11:25,1220.25,1220.25,1219.75,1219.75,110,392,502.00
09/21/2005,11:26,1219.75,1220.00,1219.75,1219.75,48,78,126.00
09/21/2005,11:27,1220.00,1220.25,1219.75,1220.00,440,368,808.00
09/21/2005,11:28,1220.00,1220.25,1219.75,1220.25,306,62,368.00
09/21/2005,11:29,1220.25,1220.25,1219.75,1220.00,178,269,447.00
09/21/2005,11:30,1219.75,1220.00,1219.75,1219.75,42,145,187.00
09/21/2005,11:31,1219.75,1220.00,1219.50,1219.75,312,541,853.00
09/21/2005,11:32,1219.75,1220.00,1219.50,1219.75,151,37,188.00
09/21/2005,11:33,1220.00,1220.00,1219.50,1219.50,75,196,271.00
09/21/2005,11:34,1219.75,1219.75,1219.25,1219.75,93,362,455.00
09/21/2005,11:35,1219.50,1219.75,1219.25,1219.50,429,177,606.00
09/21/2005,11:36,1219.50,1219.50,1219.25,1219.50,337,26,363.00
09/21/2005,11:37,1219.75,1219.75,1219.25,1219.25,32,85,117.00
09/21/2005,11:38,1219.25,1219.50,1219.25,1219.50,181,35,216.00
09/21/2005,11:39,1219.50,1219.50,1219.25,1219.50,341,13,354.00
09/21/2005,11:40,1219.50,1219.50,1219.25,1219.50,46,349,395.00
09/21/2005,11:41,1219.25,1219.50,1219.25,1219.50,489,303,792.00
09/21/2005,11:42,1219.50,1219.75,1219.50,1219.75,309,12,321.00
09/21/2005,11:43,1219.75,1219.75,1219.50,1219.75,26,83,109.00
09/21/2005,11:44,1219.75,1219.75,1219.50,1219.50,33,288,321.00
09/21/2005,11:45,1219.50,1220.25,1219.50,1220.25,2132,110,2242.00
09/21/2005,11:46,1220.25,1220.50,1220.00,1220.50,1423,425,1848.00
09/21/2005,11:47,1220.50,1220.75,1220.50,1220.50,479,228,707.00
09/21/2005,11:48,1220.75,1220.75,1220.50,1220.75,30,102,132.00
09/21/2005,11:49,1220.75,1220.75,1220.50,1220.50,98,87,185.00
09/21/2005,11:50,1220.50,1220.75,1220.25,1220.50,119,851,970.00
09/21/2005,11:51,1220.50,1220.50,1220.00,1220.25,202,673,875.00
09/21/2005,11:52,1220.00,1220.25,1220.00,1220.25,571,176,747.00
09/21/2005,11:53,1220.25,1220.75,1220.00,1220.50,2215,115,2330.00
09/21/2005,11:54,1220.75,1221.25,1220.50,1220.75,2526,675,3201.00
09/21/2005,11:55,1221.00,1221.25,1220.75,1221.25,1430,591,2021.00
09/21/2005,11:56,1221.00,1221.50,1221.00,1221.25,513,241,754.00
09/21/2005,11:57,1221.25,1221.25,1220.75,1221.00,102,630,732.00
09/21/2005,11:58,1221.00,1221.00,1220.50,1220.50,145,967,1112.00
09/21/2005,11:59,1220.50,1221.00,1220.50,1220.75,641,141,782.00
09/21/2005,12:00,1220.75,1221.00,1220.75,1220.75,57,137,194.00
09/21/2005,12:01,1220.75,1221.00,1220.75,1221.00,29,261,290.00
09/21/2005,12:02,1221.00,1221.25,1220.75,1221.25,846,31,877.00
09/21/2005,12:03,1221.00,1221.25,1220.75,1221.00,295,705,1000.00
09/21/2005,12:04,1221.00,1221.25,1221.00,1221.00,12,31,43.00
09/21/2005,12:05,1221.00,1221.75,1221.00,1221.75,1991,577,2568.00
09/21/2005,12:06,1221.75,1222.00,1221.50,1222.00,1370,1009,2379.00
09/21/2005,12:07,1221.75,1222.00,1221.50,1221.50,530,885,1415.00
09/21/2005,12:08,1221.50,1222.00,1221.50,1221.50,334,248,582.00
09/21/2005,12:09,1221.50,1221.50,1221.25,1221.50,583,194,777.00
09/21/2005,12:10,1221.50,1221.50,1221.00,1221.25,62,429,491.00
09/21/2005,12:11,1221.25,1221.25,1221.00,1221.00,66,261,327.00
09/21/2005,12:12,1221.00,1221.25,1220.75,1220.75,331,382,713.00
09/21/2005,12:13,1220.75,1221.25,1220.75,1221.00,269,120,389.00
09/21/2005,12:14,1221.00,1221.25,1221.00,1221.00,342,260,602.00
09/21/2005,12:15,1221.00,1221.25,1221.00,1221.25,39,25,64.00
09/21/2005,12:16,1221.00,1221.25,1220.75,1220.75,17,287,304.00
09/21/2005,12:17,1221.00,1221.25,1220.75,1221.00,440,288,728.00
09/21/2005,12:18,1220.75,1221.00,1220.75,1221.00,17,22,39.00
09/21/2005,12:19,1221.00,1221.00,1220.75,1220.75,26,13,39.00
09/21/2005,12:20,1221.00,1221.00,1220.50,1220.75,243,876,1119.00
09/21/2005,12:21,1220.75,1221.00,1220.50,1220.75,895,463,1358.00
09/21/2005,12:22,1220.75,1220.75,1220.00,1220.25,174,2346,2520.00
09/21/2005,12:23,1220.25,1220.25,1219.00,1219.25,551,2895,3446.00
09/21/2005,12:24,1219.25,1219.50,1218.75,1219.25,644,1785,2429.00
09/21/2005,12:25,1219.00,1219.50,1219.00,1219.25,784,651,1435.00
09/21/2005,12:26,1219.25,1219.50,1219.00,1219.50,544,107,651.00
09/21/2005,12:27,1219.50,1219.75,1219.25,1219.75,395,56,451.00
09/21/2005,12:28,1219.75,1219.75,1219.50,1219.50,229,48,277.00
09/21/2005,12:29,1219.50,1219.75,1219.25,1219.50,157,539,696.00
09/21/2005,12:30,1219.50,1219.50,1219.25,1219.50,177,70,247.00
09/21/2005,12:31,1219.50,1219.50,1219.25,1219.50,376,25,401.00
09/21/2005,12:32,1219.75,1219.75,1219.50,1219.75,128,52,180.00
09/21/2005,12:33,1219.75,1219.75,1219.25,1219.25,76,610,686.00
09/21/2005,12:34,1219.25,1219.25,1218.75,1219.00,352,1091,1443.00
09/21/2005,12:35,1219.25,1219.25,1219.00,1219.00,353,157,510.00
09/21/2005,12:36,1219.00,1219.25,1218.75,1219.00,176,400,576.00
09/21/2005,12:37,1219.00,1219.25,1219.00,1219.25,686,266,952.00
09/21/2005,12:38,1219.25,1219.25,1218.25,1218.25,274,3296,3570.00
09/21/2005,12:39,1218.25,1218.50,1217.50,1217.50,1964,5059,7023.00
09/21/2005,12:40,1217.50,1217.75,1217.25,1217.25,1393,2835,4228.00
09/21/2005,12:41,1217.50,1217.50,1217.00,1217.25,2273,1705,3978.00
09/21/2005,12:42,1217.50,1217.50,1217.25,1217.50,327,149,476.00
09/21/2005,12:43,1217.50,1217.50,1217.00,1217.25,612,961,1573.00
09/21/2005,12:44,1217.25,1217.50,1217.25,1217.50,284,628,912.00
09/21/2005,12:45,1217.50,1218.00,1217.25,1218.00,1007,377,1384.00
09/21/2005,12:46,1217.75,1218.00,1217.50,1217.75,684,672,1356.00
09/21/2005,12:47,1217.75,1218.00,1217.50,1218.00,135,703,838.00
09/21/2005,12:48,1218.00,1218.00,1217.75,1218.00,582,75,657.00
09/21/2005,12:49,1217.75,1218.00,1217.00,1217.75,717,1677,2394.00
09/21/2005,12:50,1217.50,1217.75,1217.00,1217.25,72,1008,1080.00
09/21/2005,12:51,1217.25,1217.75,1217.00,1217.50,510,1360,1870.00
09/21/2005,12:52,1217.25,1217.50,1216.50,1216.50,441,3760,4201.00
09/21/2005,12:53,1216.50,1216.75,1216.00,1216.50,2792,3806,6598.00
09/21/2005,12:54,1216.25,1216.50,1215.75,1216.50,1747,1686,3433.00
09/21/2005,12:55,1216.25,1216.50,1216.00,1216.25,887,948,1835.00
09/21/2005,12:56,1216.50,1217.25,1216.25,1217.25,2108,118,2226.00
09/21/2005,12:57,1217.00,1217.75,1216.75,1217.25,2522,1106,3628.00
09/21/2005,12:58,1217.50,1217.75,1217.25,1217.50,1937,449,2386.00
09/21/2005,12:59,1217.50,1218.00,1217.25,1218.00,1836,307,2143.00
09/21/2005,13:00,1217.75,1218.25,1217.75,1217.75,1492,616,2108.00
09/21/2005,13:01,1217.75,1218.00,1217.75,1217.75,207,1138,1345.00
09/21/2005,13:02,1217.75,1218.50,1217.75,1218.00,2808,854,3662.00
09/21/2005,13:03,1218.00,1218.50,1217.75,1218.00,1210,1176,2386.00
09/21/2005,13:04,1218.00,1218.00,1217.25,1217.50,1592,1897,3489.00
09/21/2005,13:05,1217.50,1217.50,1216.75,1217.00,907,1974,2881.00
09/21/2005,13:06,1217.00,1217.25,1216.75,1217.00,309,554,863.00
09/21/2005,13:07,1216.75,1217.00,1216.00,1216.75,1633,2984,4617.00
09/21/2005,13:08,1216.50,1217.00,1216.50,1216.50,788,539,1327.00
09/21/2005,13:09,1216.50,1217.00,1216.25,1217.00,835,454,1289.00
09/21/2005,13:10,1217.00,1217.25,1216.75,1216.75,197,1044,1241.00
09/21/2005,13:11,1217.00,1217.25,1216.50,1216.50,431,882,1313.00
09/21/2005,13:12,1216.50,1217.00,1216.50,1216.75,971,255,1226.00
09/21/2005,13:13,1217.00,1217.25,1216.50,1216.75,471,581,1052.00
09/21/2005,13:14,1216.75,1217.00,1216.50,1217.00,299,19,318.00
09/21/2005,13:15,1217.00,1217.25,1216.75,1217.00,288,332,620.00
09/21/2005,13:16,1217.00,1217.00,1216.75,1216.75,107,3,110.00
09/21/2005,13:17,1217.00,1217.75,1216.75,1217.75,2897,68,2965.00
09/21/2005,13:18,1217.75,1218.25,1217.50,1218.00,1921,518,2439.00
09/21/2005,13:19,1218.00,1218.50,1217.75,1217.75,1703,1075,2778.00
09/21/2005,13:20,1217.75,1218.25,1217.75,1218.25,522,62,584.00
09/21/2005,13:21,1218.00,1218.75,1218.00,1218.50,2570,1366,3936.00
09/21/2005,13:22,1218.50,1218.50,1218.00,1218.25,2726,515,3241.00
09/21/2005,13:23,1218.25,1218.50,1218.00,1218.50,530,835,1365.00
09/21/2005,13:24,1218.25,1219.00,1218.25,1218.75,2933,675,3608.00
09/21/2005,13:25,1218.75,1219.00,1218.50,1218.75,2040,1633,3673.00
09/21/2005,13:26,1218.75,1219.25,1218.75,1219.00,3092,265,3357.00
09/21/2005,13:27,1219.00,1219.50,1218.75,1218.75,1390,2113,3503.00
09/21/2005,13:28,1219.00,1219.00,1218.50,1218.50,110,1825,1935.00
09/21/2005,13:29,1218.50,1218.50,1218.00,1218.25,808,1011,1819.00
09/21/2005,13:30,1218.25,1218.50,1218.00,1218.25,738,664,1402.00
09/21/2005,13:31,1218.50,1218.50,1217.75,1217.75,850,1265,2115.00
09/21/2005,13:32,1217.75,1218.00,1217.75,1218.00,136,969,1105.00
09/21/2005,13:33,1217.75,1218.00,1217.25,1217.50,253,1335,1588.00
09/21/2005,13:34,1217.25,1217.75,1217.25,1217.50,452,520,972.00
09/21/2005,13:35,1217.75,1218.00,1217.50,1217.75,353,234,587.00
09/21/2005,13:36,1217.75,1218.00,1217.50,1217.75,149,877,1026.00
09/21/2005,13:37,1217.75,1218.00,1217.75,1218.00,39,53,92.00
09/21/2005,13:38,1218.00,1218.00,1217.50,1217.75,93,474,567.00
09/21/2005,13:39,1217.75,1218.00,1217.75,1218.00,128,4,132.00
09/21/2005,13:40,1218.00,1218.00,1217.75,1217.75,1,376,377.00
09/21/2005,13:41,1217.75,1218.50,1217.50,1218.50,1854,307,2161.00
09/21/2005,13:42,1218.50,1218.75,1218.50,1218.75,681,618,1299.00
09/21/2005,13:43,1218.50,1219.00,1218.25,1219.00,886,459,1345.00
09/21/2005,13:44,1218.75,1219.00,1218.75,1218.75,1304,128,1432.00
09/21/2005,13:45,1219.00,1219.00,1218.50,1219.00,266,591,857.00
09/21/2005,13:46,1218.75,1219.00,1218.75,1219.00,46,554,600.00
09/21/2005,13:47,1218.75,1219.00,1218.50,1218.75,363,485,848.00
09/21/2005,13:48,1218.50,1218.75,1218.25,1218.25,105,578,683.00
09/21/2005,13:49,1218.25,1218.75,1218.00,1218.75,707,760,1467.00
09/21/2005,13:50,1218.50,1219.25,1218.50,1219.25,2705,365,3070.00
09/21/2005,13:51,1219.25,1219.50,1219.00,1219.25,1089,1481,2570.00
09/21/2005,13:52,1219.25,1219.50,1219.00,1219.25,839,1178,2017.00
09/21/2005,13:53,1219.25,1219.50,1219.00,1219.25,693,728,1421.00
09/21/2005,13:54,1219.25,1220.25,1219.25,1220.25,5125,1453,6578.00
09/21/2005,13:55,1220.00,1220.50,1219.75,1220.25,1528,2566,4094.00
09/21/2005,13:56,1220.25,1220.75,1220.00,1220.50,2110,2698,4808.00
09/21/2005,13:57,1220.25,1221.50,1220.00,1221.00,6008,2479,8487.00
09/21/2005,13:58,1221.00,1221.75,1221.00,1221.25,2629,2799,5428.00
09/21/2005,13:59,1221.25,1221.25,1220.50,1220.50,1589,2808,4397.00
09/21/2005,14:00,1220.75,1220.75,1220.00,1220.25,1990,3174,5164.00
09/21/2005,14:01,1220.25,1220.50,1220.00,1220.50,737,120,857.00
09/21/2005,14:02,1220.50,1220.50,1219.50,1219.50,67,3196,3263.00
09/21/2005,14:03,1219.50,1219.75,1219.25,1219.75,755,773,1528.00
09/21/2005,14:04,1219.50,1219.75,1219.25,1219.50,1217,1017,2234.00
09/21/2005,14:05,1219.25,1219.50,1219.00,1219.00,86,2319,2405.00
09/21/2005,14:06,1219.00,1219.25,1218.75,1219.00,974,2104,3078.00
09/21/2005,14:07,1219.00,1219.00,1218.75,1219.00,59,131,190.00
09/21/2005,14:08,1219.00,1219.00,1217.75,1217.75,1570,3639,5209.00
09/21/2005,14:09,1217.75,1217.75,1216.75,1217.50,3710,4396,8106.00
09/21/2005,14:10,1217.50,1217.75,1217.25,1217.75,1712,267,1979.00
09/21/2005,14:11,1217.75,1218.75,1217.75,1218.50,4467,856,5323.00
09/21/2005,14:12,1218.50,1218.50,1217.75,1218.00,544,2465,3009.00
09/21/2005,14:13,1218.00,1218.00,1217.50,1217.50,609,2132,2741.00
09/21/2005,14:14,1217.50,1218.00,1217.50,1217.50,395,294,689.00
09/21/2005,14:15,1217.75,1218.00,1217.75,1218.00,626,152,778.00
09/21/2005,14:16,1218.00,1218.75,1217.75,1218.00,2110,905,3015.00
09/21/2005,14:17,1218.25,1218.75,1218.00,1218.50,811,112,923.00
09/21/2005,14:18,1218.25,1218.75,1217.75,1217.75,880,1717,2597.00
09/21/2005,14:19,1217.75,1218.00,1217.50,1218.00,603,1153,1756.00
09/21/2005,14:20,1218.00,1218.50,1217.75,1218.50,880,432,1312.00
09/21/2005,14:21,1218.25,1218.75,1218.25,1218.50,451,128,579.00
09/21/2005,14:22,1218.50,1218.75,1218.00,1218.00,66,947,1013.00
09/21/2005,14:23,1218.25,1218.50,1218.00,1218.00,525,366,891.00
09/21/2005,14:24,1218.00,1218.25,1217.00,1217.25,526,3859,4385.00
09/21/2005,14:25,1217.25,1217.75,1217.00,1217.25,943,1757,2700.00
09/21/2005,14:26,1217.25,1217.50,1217.00,1217.25,252,801,1053.00
09/21/2005,14:27,1217.50,1217.50,1217.25,1217.50,132,61,193.00
09/21/2005,14:28,1217.25,1217.50,1217.00,1217.25,188,809,997.00
09/21/2005,14:29,1217.25,1217.50,1217.00,1217.25,636,676,1312.00
09/21/2005,14:30,1217.50,1217.50,1216.75,1216.75,177,1074,1251.00
09/21/2005,14:31,1217.00,1217.00,1216.25,1216.25,1435,4116,5551.00
09/21/2005,14:32,1216.25,1216.50,1215.75,1215.75,564,2740,3304.00
09/21/2005,14:33,1215.75,1216.50,1215.50,1216.50,2501,852,3353.00
09/21/2005,14:34,1216.25,1217.75,1216.25,1217.50,3264,739,4003.00
09/21/2005,14:35,1217.50,1217.75,1217.25,1217.50,306,1509,1815.00
09/21/2005,14:36,1217.50,1217.75,1217.25,1217.50,522,1122,1644.00
09/21/2005,14:37,1217.25,1217.50,1217.00,1217.00,80,900,980.00
09/21/2005,14:38,1217.00,1217.75,1217.00,1217.50,1286,493,1779.00
09/21/2005,14:39,1217.50,1217.75,1217.25,1217.50,847,996,1843.00
09/21/2005,14:40,1217.25,1217.75,1217.00,1217.25,580,828,1408.00
09/21/2005,14:41,1217.00,1217.25,1217.00,1217.25,1509,225,1734.00
09/21/2005,14:42,1217.25,1218.00,1216.75,1217.75,3743,1421,5164.00
09/21/2005,14:43,1217.75,1217.75,1216.75,1217.25,585,1283,1868.00
09/21/2005,14:44,1217.25,1217.50,1217.00,1217.25,1019,1647,2666.00
09/21/2005,14:45,1217.25,1217.50,1217.00,1217.50,1225,138,1363.00
09/21/2005,14:46,1217.25,1217.50,1217.00,1217.25,97,1450,1547.00
09/21/2005,14:47,1217.50,1217.50,1216.75,1217.25,698,1126,1824.00
09/21/2005,14:48,1217.00,1217.25,1216.50,1217.00,309,1717,2026.00
09/21/2005,14:49,1216.75,1217.25,1216.50,1216.75,839,1383,2222.00
09/21/2005,14:50,1216.75,1217.00,1216.50,1216.50,519,307,826.00
09/21/2005,14:51,1216.75,1217.00,1216.50,1217.00,690,556,1246.00
09/21/2005,14:52,1217.00,1217.25,1216.75,1217.00,2644,915,3559.00
09/21/2005,14:53,1216.75,1217.00,1216.50,1216.75,1236,721,1957.00
09/21/2005,14:54,1217.00,1217.25,1216.75,1217.00,426,2041,2467.00
09/21/2005,14:55,1216.75,1216.75,1216.00,1216.25,1302,3833,5135.00
09/21/2005,14:56,1216.50,1216.50,1216.00,1216.25,1611,2414,4025.00
09/21/2005,14:57,1216.25,1216.50,1215.50,1216.00,884,4795,5679.00
09/21/2005,14:58,1216.00,1216.25,1215.75,1215.75,1633,4355,5988.00
09/21/2005,14:59,1215.75,1216.00,1215.25,1215.25,1631,6949,8580.00
09/21/2005,15:00,1215.25,1215.50,1215.00,1215.50,7251,3262,10513.00
09/21/2005,15:01,1215.25,1216.00,1215.00,1215.50,4896,5525,10421.00
09/21/2005,15:02,1215.75,1215.75,1215.00,1215.50,789,4397,5186.00
09/21/2005,15:03,1215.50,1216.00,1215.25,1215.75,2247,2071,4318.00
09/21/2005,15:04,1215.75,1216.25,1215.75,1216.00,3068,2235,5303.00
09/21/2005,15:05,1216.00,1216.00,1215.50,1215.75,1252,778,2030.00
09/21/2005,15:06,1215.50,1216.00,1215.50,1215.75,1516,809,2325.00
09/21/2005,15:07,1215.75,1215.75,1215.25,1215.50,163,638,801.00
09/21/2005,15:08,1215.50,1215.75,1215.25,1215.25,1644,220,1864.00
09/21/2005,15:09,1215.50,1215.50,1214.25,1214.25,926,6149,7075.00
09/21/2005,15:10,1214.50,1215.25,1214.25,1214.75,3143,2716,5859.00
09/21/2005,15:11,1215.00,1215.75,1214.75,1215.75,3987,848,4835.00
09/21/2005,15:12,1216.00,1216.00,1215.50,1215.75,810,782,1592.00
09/21/2005,15:13,1215.75,1215.75,1215.50,1215.50,1209,141,1350.00
09/21/2005,15:14,1215.75,1216.50,1215.75,1216.50,4645,372,5017.00
09/21/2005,15:15,1216.50,1216.50,1215.75,1215.75,2185,5126,7311.00
09/21/2005,15:16,1215.75,1216.00,1215.75,1215.75,3,18,21.00
09/21/2005,15:31,1216.00,1216.00,1215.75,1215.75,139,288,427.00
09/21/2005,15:32,1215.75,1216.00,1215.75,1215.75,6,43,49.00
09/21/2005,15:33,1215.75,1216.00,1215.75,1216.00,22,148,170.00
09/21/2005,15:34,1215.75,1216.00,1215.75,1215.75,1,86,87.00
09/21/2005,15:35,1215.75,1215.75,1215.75,1215.75,0,1,1.00
09/21/2005,15:36,1216.00,1216.00,1216.00,1216.00,16,0,16.00
09/21/2005,15:37,1216.00,1216.00,1215.75,1215.75,8,32,40.00
09/21/2005,15:38,1215.75,1215.75,1215.75,1215.75,0,170,170.00
09/21/2005,15:39,1215.75,1216.00,1215.50,1216.00,37,186,223.00
09/21/2005,15:40,1215.75,1215.75,1215.75,1215.75,0,138,138.00
09/21/2005,15:41,1215.50,1215.75,1215.50,1215.75,5,359,364.00
09/21/2005,15:42,1215.75,1215.75,1215.75,1215.75,3,0,3.00
09/21/2005,15:43,1215.75,1215.75,1215.50,1215.50,3,106,109.00
09/21/2005,15:44,1215.50,1215.50,1215.25,1215.50,161,21,182.00
09/21/2005,15:45,1215.50,1215.50,1215.25,1215.50,158,1,159.00
09/21/2005,15:46,1215.50,1215.75,1215.25,1215.50,12,61,73.00
09/21/2005,15:47,1215.50,1215.50,1215.50,1215.50,4,0,4.00
09/21/2005,15:49,1215.25,1215.50,1215.25,1215.50,109,3,112.00
09/21/2005,15:50,1215.50,1215.50,1215.25,1215.25,225,1,226.00
09/21/2005,15:51,1215.50,1215.50,1215.25,1215.25,56,2,58.00
09/21/2005,15:52,1215.25,1215.25,1215.25,1215.25,0,10,10.00
09/21/2005,15:53,1215.25,1215.50,1215.25,1215.25,2,102,104.00
09/21/2005,15:54,1215.25,1215.25,1215.25,1215.25,0,153,153.00
09/21/2005,15:55,1215.00,1215.00,1215.00,1215.00,0,2,2.00
09/21/2005,15:56,1215.00,1215.00,1215.00,1215.00,0,16,16.00
09/21/2005,15:57,1215.25,1215.25,1215.00,1215.00,6,21,27.00
09/21/2005,15:58,1215.25,1215.25,1215.00,1215.00,2,104,106.00
09/21/2005,15:59,1215.25,1215.25,1215.25,1215.25,2,0,2.00
09/21/2005,16:00,1215.00,1215.25,1214.75,1215.00,63,176,239.00
09/21/2005,17:01,1215.00,1215.00,1214.75,1214.75,54,195,249.00
09/21/2005,17:02,1214.75,1214.75,1214.25,1214.50,44,172,216.00
09/21/2005,17:03,1214.50,1214.50,1214.50,1214.50,25,0,25.00
09/21/2005,17:04,1214.50,1214.50,1214.00,1214.00,9,130,139.00
09/21/2005,17:05,1214.25,1214.25,1214.00,1214.25,83,7,90.00
09/21/2005,17:06,1214.00,1214.25,1214.00,1214.25,73,8,81.00
09/21/2005,17:07,1214.00,1214.25,1214.00,1214.25,7,15,22.00
09/21/2005,17:08,1214.25,1214.25,1214.00,1214.00,9,2,11.00
09/21/2005,17:09,1214.00,1214.00,1214.00,1214.00,0,94,94.00
09/21/2005,17:10,1214.00,1214.00,1213.75,1213.75,3,33,36.00
09/21/2005,17:11,1214.00,1214.00,1214.00,1214.00,3,0,3.00
09/21/2005,17:12,1213.75,1213.75,1213.50,1213.75,3,49,52.00
09/21/2005,17:13,1213.50,1213.50,1213.25,1213.50,15,266,281.00
09/21/2005,17:14,1213.50,1213.50,1213.25,1213.50,4,1,5.00
09/21/2005,17:15,1213.25,1213.50,1213.25,1213.50,95,21,116.00
09/21/2005,17:16,1213.50,1213.75,1213.50,1213.50,15,1,16.00
09/21/2005,17:17,1213.50,1214.00,1213.50,1213.75,12,4,16.00
09/21/2005,17:18,1213.75,1213.75,1213.75,1213.75,0,34,34.00
09/21/2005,17:19,1213.75,1213.75,1213.75,1213.75,0,11,11.00
09/21/2005,17:20,1213.75,1214.00,1213.75,1214.00,5,3,8.00
09/21/2005,17:21,1214.00,1214.00,1213.75,1213.75,1,43,44.00
09/21/2005,17:22,1213.75,1213.75,1213.75,1213.75,0,7,7.00
09/21/2005,17:23,1213.75,1213.75,1213.75,1213.75,0,81,81.00
09/21/2005,17:24,1213.75,1214.00,1213.75,1214.00,1,5,6.00
09/21/2005,17:25,1213.75,1213.75,1213.75,1213.75,0,31,31.00
09/21/2005,17:26,1213.75,1213.75,1213.75,1213.75,0,2,2.00
09/21/2005,17:27,1213.75,1213.75,1213.75,1213.75,0,20,20.00
09/21/2005,17:28,1213.75,1214.00,1213.75,1214.00,11,20,31.00
09/21/2005,17:29,1214.00,1214.25,1214.00,1214.00,60,43,103.00
09/21/2005,17:31,1214.00,1214.00,1214.00,1214.00,0,2,2.00
09/21/2005,17:32,1214.00,1214.00,1214.00,1214.00,0,1,1.00
09/21/2005,17:33,1214.25,1214.25,1214.25,1214.25,23,0,23.00
09/21/2005,17:34,1214.25,1214.25,1214.25,1214.25,60,0,60.00
09/21/2005,17:35,1214.50,1214.50,1214.50,1214.50,2,0,2.00
09/21/2005,17:36,1214.50,1214.50,1214.25,1214.50,68,2,70.00
09/21/2005,17:37,1214.50,1214.50,1214.50,1214.50,7,0,7.00
09/21/2005,17:38,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,17:40,1214.50,1214.50,1214.50,1214.50,4,0,4.00
09/21/2005,17:41,1214.50,1214.50,1214.50,1214.50,23,0,23.00
09/21/2005,17:42,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,17:43,1214.50,1214.50,1214.25,1214.25,2,11,13.00
09/21/2005,17:44,1214.25,1214.25,1214.25,1214.25,0,3,3.00
09/21/2005,17:45,1214.50,1214.50,1214.50,1214.50,4,0,4.00
09/21/2005,17:46,1214.25,1214.25,1214.25,1214.25,0,20,20.00
09/21/2005,17:47,1214.25,1214.25,1214.25,1214.25,0,11,11.00
09/21/2005,17:48,1214.25,1214.25,1214.25,1214.25,0,9,9.00
09/21/2005,17:49,1214.25,1214.25,1214.25,1214.25,0,50,50.00
09/21/2005,17:50,1214.25,1214.25,1214.25,1214.25,0,5,5.00
09/21/2005,17:52,1214.25,1214.25,1214.00,1214.00,0,59,59.00
09/21/2005,17:54,1214.25,1214.25,1214.00,1214.25,35,3,38.00
09/21/2005,17:55,1214.25,1214.25,1214.25,1214.25,1,0,1.00
09/21/2005,17:56,1214.25,1214.25,1214.25,1214.25,10,0,10.00
09/21/2005,17:58,1214.25,1214.50,1214.25,1214.50,2,0,2.00
09/21/2005,17:59,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,18:00,1214.25,1214.25,1214.25,1214.25,0,34,34.00
09/21/2005,18:01,1214.25,1214.25,1214.25,1214.25,0,14,14.00
09/21/2005,18:02,1214.25,1214.25,1214.25,1214.25,0,15,15.00
09/21/2005,18:03,1214.25,1214.50,1214.25,1214.50,1,4,5.00
09/21/2005,18:04,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,18:06,1214.50,1214.50,1214.50,1214.50,4,0,4.00
09/21/2005,18:07,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,18:08,1214.25,1214.25,1214.25,1214.25,0,1,1.00
09/21/2005,18:09,1214.25,1214.25,1214.25,1214.25,0,2,2.00
09/21/2005,18:11,1214.25,1214.25,1214.25,1214.25,0,1,1.00
09/21/2005,18:13,1214.50,1214.50,1214.25,1214.25,2,5,7.00
09/21/2005,18:14,1214.50,1214.50,1214.25,1214.25,5,1,6.00
09/21/2005,18:15,1214.25,1214.25,1214.25,1214.25,0,1,1.00
09/21/2005,18:16,1214.25,1214.50,1214.25,1214.50,73,1,74.00
09/21/2005,18:17,1214.50,1214.50,1214.50,1214.50,6,0,6.00
09/21/2005,18:18,1214.50,1214.50,1214.25,1214.25,3,4,7.00
09/21/2005,18:19,1214.25,1214.25,1214.25,1214.25,0,2,2.00
09/21/2005,18:21,1214.50,1214.75,1213.75,1213.75,51,201,252.00
09/21/2005,18:22,1214.00,1214.00,1214.00,1214.00,205,0,205.00
09/21/2005,18:23,1214.00,1214.00,1214.00,1214.00,4,0,4.00
09/21/2005,18:24,1214.00,1214.00,1214.00,1214.00,133,0,133.00
09/21/2005,18:25,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/21/2005,18:26,1214.25,1214.25,1214.00,1214.00,1,2,3.00
09/21/2005,18:31,1214.25,1214.25,1214.25,1214.25,26,0,26.00
09/21/2005,18:32,1214.00,1214.25,1214.00,1214.25,7,1,8.00
09/21/2005,18:34,1214.50,1214.50,1214.50,1214.50,10,0,10.00
09/21/2005,18:35,1214.25,1214.25,1214.25,1214.25,0,11,11.00
09/21/2005,18:37,1214.25,1214.50,1214.25,1214.50,1,2,3.00
09/21/2005,18:38,1214.50,1214.50,1214.50,1214.50,10,0,10.00
09/21/2005,18:39,1214.50,1214.50,1214.25,1214.25,1,1,2.00
09/21/2005,18:40,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,18:43,1214.50,1214.50,1214.50,1214.50,5,0,5.00
09/21/2005,18:44,1214.25,1214.50,1214.25,1214.50,7,1,8.00
09/21/2005,18:45,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,18:46,1214.50,1214.50,1214.50,1214.50,4,0,4.00
09/21/2005,18:47,1214.50,1214.50,1214.50,1214.50,21,0,21.00
09/21/2005,18:48,1214.50,1214.50,1214.50,1214.50,4,0,4.00
09/21/2005,18:49,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,18:50,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,18:51,1214.50,1214.50,1214.50,1214.50,5,0,5.00
09/21/2005,18:53,1214.50,1214.50,1214.50,1214.50,4,0,4.00
09/21/2005,18:54,1214.50,1214.50,1214.50,1214.50,6,0,6.00
09/21/2005,18:55,1214.50,1214.50,1214.50,1214.50,2,0,2.00
09/21/2005,18:56,1214.75,1214.75,1214.50,1214.50,1,1,2.00
09/21/2005,18:57,1214.50,1214.50,1214.50,1214.50,0,1,1.00
09/21/2005,18:58,1214.50,1214.50,1214.50,1214.50,0,1,1.00
09/21/2005,18:59,1214.50,1214.50,1214.50,1214.50,0,3,3.00
09/21/2005,19:01,1214.50,1214.50,1214.25,1214.25,0,51,51.00
09/21/2005,19:02,1214.25,1214.25,1214.25,1214.25,0,12,12.00
09/21/2005,19:03,1214.25,1214.25,1214.25,1214.25,0,1,1.00
09/21/2005,19:04,1214.25,1214.25,1214.25,1214.25,0,15,15.00
09/21/2005,19:05,1214.50,1214.50,1214.50,1214.50,22,0,22.00
09/21/2005,19:06,1214.50,1214.75,1214.50,1214.75,85,0,85.00
09/21/2005,19:07,1214.75,1214.75,1214.75,1214.75,4,0,4.00
09/21/2005,19:08,1214.75,1215.00,1214.75,1215.00,228,0,228.00
09/21/2005,19:09,1215.00,1215.00,1214.50,1214.50,28,39,67.00
09/21/2005,19:10,1214.50,1214.75,1214.25,1214.75,66,63,129.00
09/21/2005,19:12,1214.75,1214.75,1214.75,1214.75,1,0,1.00
09/21/2005,19:14,1214.50,1214.50,1214.50,1214.50,0,10,10.00
09/21/2005,19:15,1214.50,1214.75,1214.50,1214.50,1,56,57.00
09/21/2005,19:16,1214.50,1214.75,1214.50,1214.75,1,10,11.00
09/21/2005,19:17,1214.50,1214.50,1214.50,1214.50,0,75,75.00
09/21/2005,19:18,1214.50,1214.50,1214.50,1214.50,0,101,101.00
09/21/2005,19:19,1214.75,1214.75,1214.75,1214.75,9,0,9.00
09/21/2005,19:21,1214.50,1214.75,1214.50,1214.75,1,30,31.00
09/21/2005,19:22,1214.50,1214.50,1214.50,1214.50,0,10,10.00
09/21/2005,19:24,1214.50,1214.50,1214.50,1214.50,0,3,3.00
09/21/2005,19:26,1214.50,1214.50,1214.50,1214.50,0,1,1.00
09/21/2005,19:28,1214.50,1214.50,1214.50,1214.50,0,177,177.00
09/21/2005,19:29,1214.50,1214.50,1214.50,1214.50,0,48,48.00
09/21/2005,19:30,1214.25,1214.25,1214.00,1214.25,2,46,48.00
09/21/2005,19:31,1214.25,1214.25,1214.25,1214.25,27,0,27.00
09/21/2005,19:32,1214.00,1214.00,1214.00,1214.00,0,60,60.00
09/21/2005,19:33,1214.25,1214.25,1214.25,1214.25,9,0,9.00
09/21/2005,19:34,1214.25,1214.25,1214.25,1214.25,11,0,11.00
09/21/2005,19:35,1214.00,1214.00,1214.00,1214.00,0,1,1.00
09/21/2005,19:38,1214.25,1214.25,1214.25,1214.25,71,0,71.00
09/21/2005,19:39,1214.25,1214.25,1214.25,1214.25,10,0,10.00
09/21/2005,19:40,1214.25,1214.25,1214.00,1214.00,56,95,151.00
09/21/2005,19:41,1214.25,1214.25,1214.00,1214.00,3,10,13.00
09/21/2005,19:42,1213.75,1213.75,1213.75,1213.75,0,11,11.00
09/21/2005,19:43,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/21/2005,19:44,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/21/2005,19:45,1214.00,1214.00,1214.00,1214.00,25,0,25.00
09/21/2005,19:46,1214.00,1214.00,1214.00,1214.00,51,0,51.00
09/21/2005,19:48,1214.00,1214.00,1214.00,1214.00,3,0,3.00
09/21/2005,19:50,1214.00,1214.00,1214.00,1214.00,2,0,2.00
09/21/2005,19:51,1214.00,1214.00,1213.75,1213.75,11,101,112.00
09/21/2005,19:52,1213.75,1213.75,1213.50,1213.75,3,6,9.00
09/21/2005,19:53,1213.50,1213.50,1213.50,1213.50,0,102,102.00
09/21/2005,19:54,1213.75,1214.00,1213.75,1214.00,55,0,55.00
09/21/2005,19:55,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/21/2005,19:56,1213.75,1214.00,1213.75,1214.00,20,1,21.00
09/21/2005,19:57,1214.00,1214.00,1214.00,1214.00,12,0,12.00
09/21/2005,19:58,1213.75,1214.00,1213.75,1214.00,2,32,34.00
09/21/2005,19:59,1213.75,1213.75,1213.75,1213.75,0,15,15.00
09/21/2005,20:04,1213.75,1214.00,1213.75,1214.00,15,3,18.00
09/21/2005,20:06,1213.75,1213.75,1213.75,1213.75,0,5,5.00
09/21/2005,20:08,1214.00,1214.00,1213.75,1213.75,163,5,168.00
09/21/2005,20:09,1214.00,1214.00,1214.00,1214.00,4,0,4.00
09/21/2005,20:10,1214.00,1214.00,1214.00,1214.00,12,0,12.00
09/21/2005,20:13,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/21/2005,20:14,1214.00,1214.00,1214.00,1214.00,27,0,27.00
09/21/2005,20:17,1214.00,1214.00,1213.75,1213.75,12,1,13.00
09/21/2005,20:18,1214.00,1214.00,1214.00,1214.00,5,0,5.00
09/21/2005,20:19,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/21/2005,20:20,1214.00,1214.00,1214.00,1214.00,3,0,3.00
09/21/2005,20:21,1214.00,1214.00,1214.00,1214.00,38,0,38.00
09/21/2005,20:23,1214.00,1214.00,1214.00,1214.00,5,0,5.00
09/21/2005,20:24,1214.25,1214.25,1214.00,1214.25,2,21,23.00
09/21/2005,20:26,1214.25,1214.25,1214.25,1214.25,4,0,4.00
09/21/2005,20:27,1214.00,1214.25,1214.00,1214.25,71,2,73.00
09/21/2005,20:29,1214.25,1214.25,1214.25,1214.25,1,0,1.00
09/21/2005,20:30,1214.00,1214.25,1214.00,1214.25,9,5,14.00
09/21/2005,20:31,1214.25,1214.25,1214.00,1214.00,19,2,21.00
09/21/2005,20:37,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,20:39,1214.50,1214.50,1214.50,1214.50,2,0,2.00
09/21/2005,20:41,1214.25,1214.25,1214.25,1214.25,0,5,5.00
09/21/2005,20:43,1214.25,1214.25,1214.25,1214.25,0,6,6.00
09/21/2005,20:46,1214.50,1214.50,1214.50,1214.50,33,0,33.00
09/21/2005,20:47,1214.50,1214.50,1214.25,1214.25,11,13,24.00
09/21/2005,20:49,1214.25,1214.25,1214.25,1214.25,0,3,3.00
09/21/2005,20:50,1214.25,1214.25,1214.25,1214.25,0,5,5.00
09/21/2005,20:51,1214.50,1214.50,1214.50,1214.50,15,0,15.00
09/21/2005,20:53,1214.50,1214.50,1214.50,1214.50,1,0,1.00
09/21/2005,20:54,1214.50,1214.50,1214.50,1214.50,15,0,15.00
09/21/2005,20:55,1214.50,1215.00,1214.50,1214.75,199,10,209.00
09/21/2005,20:56,1215.00,1215.00,1215.00,1215.00,2,0,2.00
09/21/2005,20:58,1215.00,1215.00,1215.00,1215.00,1,0,1.00
09/21/2005,21:01,1215.00,1215.00,1215.00,1215.00,108,0,108.00
09/21/2005,21:02,1215.25,1215.25,1215.00,1215.00,2,8,10.00
09/21/2005,21:03,1215.25,1215.25,1215.00,1215.00,5,26,31.00
09/21/2005,21:04,1215.00,1215.00,1215.00,1215.00,0,7,7.00
09/21/2005,21:05,1215.00,1215.00,1215.00,1215.00,0,21,21.00
09/21/2005,21:06,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/21/2005,21:07,1215.00,1215.00,1215.00,1215.00,0,2,2.00
09/21/2005,21:08,1215.00,1215.00,1215.00,1215.00,0,5,5.00
09/21/2005,21:09,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/21/2005,21:12,1215.00,1215.00,1215.00,1215.00,0,5,5.00
09/21/2005,21:13,1215.00,1215.00,1215.00,1215.00,0,3,3.00
09/21/2005,21:17,1215.00,1215.00,1215.00,1215.00,0,2,2.00
09/21/2005,21:18,1215.25,1215.25,1215.00,1215.25,35,1,36.00
09/21/2005,21:19,1215.25,1215.25,1215.25,1215.25,2,0,2.00
09/21/2005,21:20,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/21/2005,21:22,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/21/2005,21:24,1215.00,1215.25,1215.00,1215.25,36,1,37.00
09/21/2005,21:25,1215.25,1215.25,1215.00,1215.25,4,2,6.00
09/21/2005,21:26,1215.00,1215.25,1215.00,1215.25,2,5,7.00
09/21/2005,21:27,1215.25,1215.25,1215.25,1215.25,2,0,2.00
09/21/2005,21:28,1215.25,1215.25,1215.25,1215.25,51,0,51.00
09/21/2005,21:29,1215.25,1215.25,1215.25,1215.25,2,0,2.00
09/21/2005,21:31,1215.25,1215.25,1215.25,1215.25,47,0,47.00
09/21/2005,21:32,1215.25,1215.50,1215.25,1215.50,9,0,9.00
09/21/2005,21:33,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,21:34,1215.25,1215.25,1215.25,1215.25,0,4,4.00
09/21/2005,21:35,1215.25,1215.25,1215.25,1215.25,0,40,40.00
09/21/2005,21:36,1215.00,1215.25,1215.00,1215.25,16,10,26.00
09/21/2005,21:37,1215.25,1215.25,1215.25,1215.25,2,0,2.00
09/21/2005,21:38,1215.25,1215.25,1215.25,1215.25,6,0,6.00
09/21/2005,21:39,1215.25,1215.25,1215.25,1215.25,8,0,8.00
09/21/2005,21:42,1215.50,1215.50,1215.25,1215.25,2,2,4.00
09/21/2005,21:43,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,21:45,1215.25,1215.50,1215.25,1215.25,1,2,3.00
09/21/2005,21:47,1215.50,1215.50,1215.50,1215.50,5,0,5.00
09/21/2005,21:48,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,21:49,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,21:50,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,21:52,1215.25,1215.50,1215.25,1215.50,4,2,6.00
09/21/2005,21:55,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,21:56,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,21:57,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,21:58,1215.25,1215.25,1215.25,1215.25,0,10,10.00
09/21/2005,21:59,1215.50,1215.50,1215.50,1215.50,52,0,52.00
09/21/2005,22:00,1215.25,1215.25,1215.25,1215.25,0,12,12.00
09/21/2005,22:02,1215.25,1215.25,1215.25,1215.25,0,35,35.00
09/21/2005,22:03,1215.25,1215.25,1215.25,1215.25,0,117,117.00
09/21/2005,22:04,1215.25,1215.25,1215.25,1215.25,0,7,7.00
09/21/2005,22:06,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,22:07,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,22:08,1215.50,1215.50,1215.50,1215.50,101,0,101.00
09/21/2005,22:11,1215.50,1215.50,1215.50,1215.50,2,0,2.00
09/21/2005,22:12,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,22:13,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,22:17,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,22:21,1215.50,1215.50,1215.50,1215.50,3,0,3.00
09/21/2005,22:22,1215.50,1215.50,1215.50,1215.50,13,0,13.00
09/21/2005,22:24,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,22:25,1215.50,1215.50,1215.50,1215.50,4,0,4.00
09/21/2005,22:26,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,22:27,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,22:28,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,22:31,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,22:32,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,22:33,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,22:34,1215.25,1215.25,1215.25,1215.25,0,4,4.00
09/21/2005,22:35,1215.25,1215.50,1215.25,1215.50,5,29,34.00
09/21/2005,22:36,1215.25,1215.25,1215.25,1215.25,0,5,5.00
09/21/2005,22:37,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,22:40,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,22:41,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,22:42,1215.25,1215.25,1215.25,1215.25,0,4,4.00
09/21/2005,22:43,1215.25,1215.25,1215.25,1215.25,0,30,30.00
09/21/2005,22:44,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,22:48,1215.25,1215.25,1215.25,1215.25,0,5,5.00
09/21/2005,22:51,1215.50,1215.50,1215.50,1215.50,4,0,4.00
09/21/2005,22:59,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,23:06,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,23:09,1215.25,1215.25,1215.25,1215.25,0,5,5.00
09/21/2005,23:10,1215.25,1215.25,1215.25,1215.25,0,16,16.00
09/21/2005,23:13,1215.25,1215.50,1215.25,1215.50,1,1,2.00
09/21/2005,23:14,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/21/2005,23:16,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/21/2005,23:17,1215.50,1215.50,1215.50,1215.50,2,0,2.00
09/21/2005,23:20,1215.50,1215.50,1215.25,1215.25,1,1,2.00
09/21/2005,23:22,1215.25,1215.50,1215.25,1215.50,1,1,2.00
09/21/2005,23:23,1215.50,1215.50,1215.50,1215.50,3,0,3.00
09/21/2005,23:24,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,23:25,1215.25,1215.25,1215.25,1215.25,0,28,28.00
09/21/2005,23:29,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,23:31,1215.25,1215.25,1215.25,1215.25,0,10,10.00
09/21/2005,23:32,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/21/2005,23:36,1215.25,1215.25,1215.25,1215.25,5,0,5.00
09/21/2005,23:37,1215.25,1215.25,1215.25,1215.25,2,0,2.00
09/21/2005,23:38,1215.25,1215.25,1215.25,1215.25,1,0,1.00
09/21/2005,23:39,1215.50,1215.50,1215.50,1215.50,9,0,9.00
09/21/2005,23:45,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,23:49,1215.50,1215.50,1215.50,1215.50,15,0,15.00
09/21/2005,23:50,1215.25,1215.25,1215.25,1215.25,0,4,4.00
09/21/2005,23:53,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/21/2005,23:54,1215.25,1215.25,1215.25,1215.25,0,3,3.00
09/21/2005,23:56,1215.25,1215.50,1215.25,1215.50,1,25,26.00
09/21/2005,23:57,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/22/2005,00:01,1215.50,1215.50,1215.50,1215.50,2,0,2.00
09/22/2005,00:03,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/22/2005,00:04,1215.25,1215.25,1215.00,1215.00,0,100,100.00
09/22/2005,00:05,1215.00,1215.00,1215.00,1215.00,0,10,10.00
09/22/2005,00:12,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/22/2005,00:20,1215.25,1215.25,1215.25,1215.25,89,0,89.00
09/22/2005,00:21,1215.25,1215.25,1215.25,1215.25,4,0,4.00
09/22/2005,00:22,1215.25,1215.25,1215.25,1215.25,55,0,55.00
09/22/2005,00:23,1215.25,1215.25,1215.25,1215.25,47,0,47.00
09/22/2005,00:26,1215.25,1215.25,1215.25,1215.25,1,0,1.00
09/22/2005,00:27,1215.25,1215.25,1215.25,1215.25,15,0,15.00
09/22/2005,00:28,1215.25,1215.25,1215.25,1215.25,117,0,117.00
09/22/2005,00:29,1215.25,1215.25,1215.25,1215.25,47,0,47.00
09/22/2005,00:30,1215.00,1215.00,1215.00,1215.00,0,3,3.00
09/22/2005,00:35,1215.25,1215.25,1215.25,1215.25,13,0,13.00
09/22/2005,00:36,1215.25,1215.25,1215.25,1215.25,1,0,1.00
09/22/2005,00:38,1215.25,1215.25,1215.25,1215.25,1,0,1.00
09/22/2005,00:39,1215.25,1215.25,1215.25,1215.25,1,0,1.00
09/22/2005,00:41,1215.25,1215.25,1215.25,1215.25,2,0,2.00
09/22/2005,00:45,1215.25,1215.25,1215.25,1215.25,4,0,4.00
09/22/2005,00:47,1215.25,1215.25,1215.00,1215.00,5,82,87.00
09/22/2005,00:48,1215.00,1215.00,1215.00,1215.00,0,5,5.00
09/22/2005,00:49,1215.00,1215.00,1214.75,1214.75,0,6,6.00
09/22/2005,00:52,1214.75,1214.75,1214.75,1214.75,0,6,6.00
09/22/2005,00:54,1214.75,1214.75,1214.75,1214.75,0,20,20.00
09/22/2005,00:55,1214.75,1214.75,1214.75,1214.75,0,10,10.00
09/22/2005,00:56,1214.75,1214.75,1214.75,1214.75,0,5,5.00
09/22/2005,00:57,1214.75,1214.75,1214.50,1214.75,9,37,46.00
09/22/2005,00:58,1214.75,1214.75,1214.75,1214.75,10,0,10.00
09/22/2005,00:59,1215.00,1215.00,1215.00,1215.00,8,0,8.00
09/22/2005,01:01,1215.25,1215.50,1215.25,1215.25,41,1,42.00
09/22/2005,01:02,1215.25,1215.25,1215.25,1215.25,0,22,22.00
09/22/2005,01:03,1215.25,1215.50,1215.25,1215.50,161,1,162.00
09/22/2005,01:04,1215.50,1215.50,1215.50,1215.50,5,0,5.00
09/22/2005,01:05,1215.50,1215.50,1215.50,1215.50,11,0,11.00
09/22/2005,01:08,1215.75,1215.75,1215.75,1215.75,117,0,117.00
09/22/2005,01:09,1216.00,1216.25,1216.00,1216.00,316,16,332.00
09/22/2005,01:10,1216.00,1216.00,1216.00,1216.00,0,3,3.00
09/22/2005,01:14,1215.75,1215.75,1215.75,1215.75,0,3,3.00
09/22/2005,01:15,1215.75,1215.75,1215.75,1215.75,0,10,10.00
09/22/2005,01:16,1215.75,1215.75,1215.75,1215.75,0,11,11.00
09/22/2005,01:18,1216.00,1216.00,1216.00,1216.00,3,0,3.00
09/22/2005,01:19,1215.75,1215.75,1215.75,1215.75,0,1,1.00
09/22/2005,01:20,1215.75,1215.75,1215.75,1215.75,0,20,20.00
09/22/2005,01:21,1215.75,1216.00,1215.75,1216.00,9,1,10.00
09/22/2005,01:22,1216.00,1216.00,1216.00,1216.00,10,0,10.00
09/22/2005,01:24,1215.75,1215.75,1215.75,1215.75,0,43,43.00
09/22/2005,01:26,1215.50,1215.50,1215.50,1215.50,0,125,125.00
09/22/2005,01:27,1215.75,1215.75,1215.50,1215.50,2,41,43.00
09/22/2005,01:28,1215.50,1215.50,1215.50,1215.50,0,61,61.00
09/22/2005,01:29,1215.50,1215.50,1215.50,1215.50,0,1,1.00
09/22/2005,01:31,1215.50,1215.50,1215.25,1215.50,4,11,15.00
09/22/2005,01:32,1215.25,1215.50,1215.25,1215.50,22,1,23.00
09/22/2005,01:34,1215.75,1215.75,1215.50,1215.50,2,85,87.00
09/22/2005,01:35,1215.25,1215.25,1215.25,1215.25,0,1,1.00
09/22/2005,01:36,1215.50,1215.50,1215.50,1215.50,4,0,4.00
09/22/2005,01:37,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/22/2005,01:38,1215.25,1215.25,1215.25,1215.25,0,276,276.00
09/22/2005,01:39,1215.00,1215.00,1215.00,1215.00,0,25,25.00
09/22/2005,01:40,1215.00,1215.00,1215.00,1215.00,0,44,44.00
09/22/2005,01:41,1214.75,1215.00,1214.75,1214.75,18,69,87.00
09/22/2005,01:42,1214.75,1215.25,1214.75,1215.25,102,16,118.00
09/22/2005,01:43,1215.00,1215.00,1214.75,1214.75,0,31,31.00
09/22/2005,01:45,1214.75,1214.75,1214.75,1214.75,0,48,48.00
09/22/2005,01:46,1214.75,1214.75,1214.75,1214.75,0,10,10.00
09/22/2005,01:47,1215.00,1215.25,1215.00,1215.00,101,7,108.00
09/22/2005,01:48,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/22/2005,01:49,1215.00,1215.00,1215.00,1215.00,0,10,10.00
09/22/2005,01:51,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/22/2005,01:54,1215.00,1215.00,1215.00,1215.00,0,1,1.00
09/22/2005,01:56,1215.00,1215.25,1215.00,1215.25,15,2,17.00
09/22/2005,01:57,1215.25,1215.25,1215.25,1215.25,11,0,11.00
09/22/2005,01:58,1215.25,1215.25,1215.25,1215.25,13,0,13.00
09/22/2005,02:00,1215.25,1215.25,1215.25,1215.25,14,0,14.00
09/22/2005,02:01,1215.50,1216.00,1215.50,1215.50,277,119,396.00
09/22/2005,02:02,1215.50,1215.75,1215.50,1215.75,3,45,48.00
09/22/2005,02:03,1215.75,1215.75,1215.75,1215.75,100,0,100.00
09/22/2005,02:04,1215.75,1215.75,1215.75,1215.75,8,0,8.00
09/22/2005,02:05,1215.75,1216.25,1215.75,1216.00,191,7,198.00
09/22/2005,02:06,1216.25,1216.50,1216.25,1216.50,121,0,121.00
09/22/2005,02:07,1216.25,1216.25,1216.00,1216.00,0,109,109.00
09/22/2005,02:08,1216.00,1216.00,1215.75,1215.75,9,103,112.00
09/22/2005,02:09,1216.00,1216.25,1216.00,1216.25,163,0,163.00
09/22/2005,02:10,1216.25,1216.50,1216.25,1216.25,6,17,23.00
09/22/2005,02:11,1216.25,1216.25,1215.00,1215.50,207,571,778.00
09/22/2005,02:12,1215.75,1216.00,1215.25,1215.50,89,184,273.00
09/22/2005,02:13,1215.50,1215.50,1215.25,1215.50,53,7,60.00
09/22/2005,02:14,1215.25,1215.25,1214.75,1215.00,14,458,472.00
09/22/2005,02:15,1215.00,1215.00,1214.75,1214.75,8,167,175.00
09/22/2005,02:16,1214.75,1214.75,1214.25,1214.50,38,272,310.00
09/22/2005,02:17,1214.50,1214.50,1214.50,1214.50,87,0,87.00
09/22/2005,02:18,1214.50,1215.00,1214.50,1214.50,94,55,149.00
09/22/2005,02:19,1214.75,1215.00,1214.75,1215.00,137,0,137.00
09/22/2005,02:20,1215.25,1215.25,1214.75,1215.00,13,13,26.00
09/22/2005,02:21,1214.75,1214.75,1214.75,1214.75,0,8,8.00
09/22/2005,02:22,1214.75,1215.25,1214.75,1215.00,69,7,76.00
09/22/2005,02:23,1215.00,1215.00,1215.00,1215.00,0,45,45.00
09/22/2005,02:24,1215.25,1215.25,1215.25,1215.25,1,0,1.00
09/22/2005,02:25,1215.25,1215.50,1215.25,1215.50,36,1,37.00
09/22/2005,02:26,1215.25,1215.25,1215.00,1215.00,0,27,27.00
09/22/2005,02:28,1215.00,1215.00,1215.00,1215.00,0,153,153.00
09/22/2005,02:29,1215.00,1215.50,1215.00,1215.50,271,1,272.00
09/22/2005,02:30,1215.75,1215.75,1215.50,1215.50,17,53,70.00
09/22/2005,02:31,1215.50,1215.75,1215.50,1215.75,63,15,78.00
09/22/2005,02:32,1215.75,1215.75,1215.50,1215.50,36,3,39.00
09/22/2005,02:33,1215.50,1215.50,1215.50,1215.50,0,46,46.00
09/22/2005,02:35,1215.50,1215.50,1215.25,1215.25,0,22,22.00
09/22/2005,02:36,1215.25,1215.50,1215.25,1215.50,16,12,28.00
09/22/2005,02:37,1215.50,1215.50,1215.50,1215.50,36,0,36.00
09/22/2005,02:39,1215.50,1215.50,1215.50,1215.50,72,0,72.00
09/22/2005,02:40,1215.50,1215.50,1215.50,1215.50,1,0,1.00
09/22/2005,02:41,1215.25,1215.25,1215.25,1215.25,0,2,2.00
09/22/2005,02:42,1215.25,1215.50,1215.25,1215.25,5,27,32.00
09/22/2005,02:43,1215.25,1215.25,1215.00,1215.25,5,13,18.00
09/22/2005,02:44,1215.25,1215.25,1215.25,1215.25,18,0,18.00
09/22/2005,02:45,1215.50,1215.50,1215.50,1215.50,37,0,37.00
09/22/2005,02:46,1215.25,1215.25,1215.25,1215.25,0,15,15.00
09/22/2005,02:47,1215.50,1215.50,1215.25,1215.50,5,1,6.00
09/22/2005,02:48,1215.75,1215.75,1215.50,1215.50,8,40,48.00
09/22/2005,02:49,1215.50,1215.50,1215.50,1215.50,0,119,119.00
09/22/2005,02:50,1215.50,1215.50,1215.50,1215.50,0,1,1.00
09/22/2005,02:51,1215.75,1215.75,1215.50,1215.50,7,8,15.00
09/22/2005,02:52,1215.50,1215.50,1215.50,1215.50,0,2,2.00
09/22/2005,02:53,1215.50,1215.50,1215.25,1215.25,0,21,21.00
09/22/2005,02:54,1215.25,1215.75,1215.25,1215.75,48,9,57.00
09/22/2005,02:55,1215.50,1215.50,1215.50,1215.50,0,9,9.00
09/22/2005,02:57,1215.75,1216.00,1215.75,1216.00,119,0,119.00
09/22/2005,02:58,1215.75,1216.00,1215.75,1216.00,192,12,204.00
09/22/2005,02:59,1216.00,1216.00,1216.00,1216.00,25,0,25.00
09/22/2005,03:00,1216.00,1216.00,1216.00,1216.00,10,0,10.00
09/22/2005,03:01,1216.00,1216.00,1215.50,1215.50,5,59,64.00
09/22/2005,03:03,1215.50,1215.75,1215.50,1215.75,6,21,27.00
09/22/2005,03:05,1215.75,1215.75,1215.75,1215.75,12,0,12.00
09/22/2005,03:06,1215.75,1216.00,1215.75,1216.00,7,0,7.00
09/22/2005,03:07,1215.75,1216.00,1215.75,1216.00,1,40,41.00
09/22/2005,03:09,1216.00,1216.00,1216.00,1216.00,5,0,5.00
09/22/2005,03:11,1216.00,1216.50,1216.00,1216.50,549,33,582.00
09/22/2005,03:12,1216.50,1216.50,1216.25,1216.25,25,3,28.00
09/22/2005,03:13,1216.50,1216.50,1216.50,1216.50,40,0,40.00
09/22/2005,03:14,1216.50,1216.75,1216.50,1216.50,197,57,254.00
09/22/2005,03:15,1216.50,1216.75,1216.50,1216.50,5,120,125.00
09/22/2005,03:16,1216.75,1216.75,1216.50,1216.50,1,59,60.00
09/22/2005,03:17,1216.25,1216.50,1216.25,1216.50,63,12,75.00
09/22/2005,03:18,1216.25,1216.25,1216.25,1216.25,0,85,85.00
09/22/2005,03:19,1216.25,1216.25,1216.00,1216.25,18,10,28.00
09/22/2005,03:20,1216.25,1216.50,1216.25,1216.50,78,0,78.00
09/22/2005,03:21,1216.75,1216.75,1216.50,1216.50,1,23,24.00
09/22/2005,03:22,1216.25,1216.50,1216.25,1216.25,5,41,46.00
09/22/2005,03:23,1216.25,1216.25,1215.75,1216.00,85,229,314.00
09/22/2005,03:26,1216.00,1216.00,1215.75,1216.00,20,1,21.00
09/22/2005,03:27,1216.00,1216.00,1215.75,1215.75,22,83,105.00
09/22/2005,03:28,1215.50,1215.75,1215.50,1215.75,20,136,156.00
09/22/2005,03:29,1215.75,1215.75,1215.50,1215.75,20,34,54.00
09/22/2005,03:30,1215.75,1216.00,1215.75,1216.00,11,0,11.00
09/22/2005,03:31,1215.75,1215.75,1215.25,1215.25,0,85,85.00
09/22/2005,03:32,1215.25,1215.50,1215.25,1215.25,1,132,133.00
09/22/2005,03:33,1215.25,1215.25,1215.25,1215.25,0,23,23.00
09/22/2005,03:34,1215.25,1215.25,1215.25,1215.25,0,32,32.00
09/22/2005,03:35,1215.25,1215.25,1215.25,1215.25,0,24,24.00
09/22/2005,03:36,1215.25,1215.50,1215.25,1215.25,1,72,73.00
09/22/2005,03:37,1215.25,1215.50,1215.25,1215.50,2,4,6.00
09/22/2005,03:38,1215.50,1215.50,1215.25,1215.25,5,50,55.00
09/22/2005,03:39,1215.50,1215.50,1215.50,1215.50,6,0,6.00
09/22/2005,03:40,1215.50,1215.75,1215.50,1215.50,26,26,52.00
09/22/2005,03:41,1215.50,1215.50,1215.25,1215.25,0,3,3.00
09/22/2005,03:42,1215.25,1215.25,1215.25,1215.25,0,98,98.00
09/22/2005,03:43,1215.25,1215.25,1215.00,1215.25,11,5,16.00
09/22/2005,03:45,1215.25,1215.25,1215.25,1215.25,10,0,10.00
09/22/2005,03:46,1215.00,1215.25,1215.00,1215.25,2,3,5.00
09/22/2005,03:47,1215.00,1215.25,1215.00,1215.25,6,6,12.00
09/22/2005,03:49,1215.00,1215.00,1214.50,1214.50,35,594,629.00
09/22/2005,03:50,1214.50,1214.50,1213.75,1214.25,71,488,559.00
09/22/2005,03:51,1214.25,1214.25,1214.00,1214.00,100,108,208.00
09/22/2005,03:52,1214.00,1214.00,1214.00,1214.00,0,97,97.00
09/22/2005,03:53,1214.00,1214.25,1214.00,1214.00,1,94,95.00
09/22/2005,03:54,1214.00,1214.00,1213.75,1213.75,0,32,32.00
09/22/2005,03:55,1214.00,1214.00,1213.75,1213.75,1,78,79.00
09/22/2005,03:56,1213.75,1214.00,1213.75,1214.00,65,2,67.00
09/22/2005,03:57,1214.00,1214.00,1214.00,1214.00,264,0,264.00
09/22/2005,03:58,1214.00,1214.25,1214.00,1214.25,100,1,101.00
09/22/2005,03:59,1214.25,1214.25,1214.00,1214.00,3,145,148.00
09/22/2005,04:00,1214.00,1214.00,1214.00,1214.00,0,30,30.00
09/22/2005,04:01,1213.75,1214.00,1213.75,1214.00,3,16,19.00
09/22/2005,04:02,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/22/2005,04:03,1214.00,1214.00,1214.00,1214.00,29,0,29.00
09/22/2005,04:04,1214.00,1214.00,1214.00,1214.00,6,0,6.00
09/22/2005,04:05,1214.00,1214.00,1214.00,1214.00,4,0,4.00
09/22/2005,04:06,1214.00,1214.00,1214.00,1214.00,90,0,90.00
09/22/2005,04:07,1214.00,1214.00,1213.75,1214.00,138,3,141.00
09/22/2005,04:08,1214.00,1214.00,1214.00,1214.00,36,0,36.00
09/22/2005,04:09,1214.25,1214.25,1214.25,1214.25,32,0,32.00
09/22/2005,04:10,1214.00,1214.00,1214.00,1214.00,0,107,107.00
09/22/2005,04:11,1214.00,1214.00,1214.00,1214.00,0,51,51.00
09/22/2005,04:12,1214.00,1214.00,1213.75,1214.00,14,158,172.00
09/22/2005,04:13,1213.75,1213.75,1213.50,1213.75,38,67,105.00
09/22/2005,04:14,1213.75,1213.75,1213.75,1213.75,60,0,60.00
09/22/2005,04:15,1213.50,1213.75,1213.50,1213.50,9,3,12.00
09/22/2005,04:16,1213.75,1213.75,1213.50,1213.75,28,2,30.00
09/22/2005,04:17,1213.75,1213.75,1213.75,1213.75,90,0,90.00
09/22/2005,04:18,1213.75,1213.75,1213.50,1213.75,32,4,36.00
09/22/2005,04:19,1213.75,1213.75,1213.75,1213.75,51,0,51.00
09/22/2005,04:20,1213.75,1213.75,1213.50,1213.75,47,9,56.00
09/22/2005,04:21,1213.75,1214.00,1213.75,1213.75,34,5,39.00
09/22/2005,04:22,1213.75,1214.00,1213.75,1214.00,7,5,12.00
09/22/2005,04:23,1214.00,1214.00,1214.00,1214.00,1,0,1.00
09/22/2005,04:24,1213.75,1214.00,1213.75,1214.00,10,1,11.00
09/22/2005,04:25,1214.00,1214.00,1213.50,1213.50,7,51,58.00
09/22/2005,04:26,1213.75,1214.00,1213.50,1213.75,20,11,31.00
09/22/2005,04:27,1213.75,1213.75,1213.75,1213.75,1,0,1.00
09/22/2005,04:28,1213.75,1213.75,1213.75,1213.75,11,0,11.00
09/22/2005,04:29,1214.00,1214.00,1214.00,1214.00,11,0,11.00
09/22/2005,04:30,1214.00,1214.25,1214.00,1214.00,139,2,141.00
09/22/2005,04:31,1214.00,1214.00,1214.00,1214.00,0,16,16.00
09/22/2005,04:32,1214.00,1214.25,1214.00,1214.25,1,2,3.00
09/22/2005,04:33,1214.25,1214.25,1214.25,1214.25,1,0,1.00
09/22/2005,04:34,1214.25,1214.25,1214.00,1214.00,150,2,152.00
09/22/2005,04:35,1214.50,1214.50,1214.25,1214.25,2,25,27.00
09/22/2005,04:36,1214.25,1214.25,1214.25,1214.25,0,6,6.00
09/22/2005,04:37,1214.00,1214.00,1214.00,1214.00,0,30,30.00
09/22/2005,04:38,1214.00,1214.00,1213.75,1214.00,14,5,19.00
09/22/2005,04:39,1214.00,1214.00,1214.00,1214.00,15,0,15.00
09/22/2005,04:40,1214.00,1214.25,1214.00,1214.25,22,0,22.00
09/22/2005,04:41,1214.00,1214.25,1214.00,1214.25,1,1,2.00
09/22/2005,04:43,1214.00,1214.00,1214.00,1214.00,0,1,1.00
09/22/2005,04:44,1214.00,1214.00,1214.00,1214.00,0,1,1.00
09/22/2005,04:45,1214.00,1214.50,1214.00,1214.50,310,11,321.00
09/22/2005,04:46,1214.50,1214.50,1214.50,1214.50,7,0,7.00
09/22/2005,04:47,1214.50,1214.50,1214.50,1214.50,7,0,7.00
09/22/2005,04:48,1214.50,1214.50,1214.50,1214.50,8,0,8.00
09/22/2005,04:49,1214.50,1214.50,1214.50,1214.50,22,0,22.00
09/22/2005,04:50,1214.50,1214.75,1214.50,1214.50,11,5,16.00
09/22/2005,04:51,1214.50,1214.50,1214.50,1214.50,0,35,35.00
09/22/2005,04:52,1214.50,1214.50,1214.50,1214.50,0,6,6.00
09/22/2005,04:53,1214.50,1214.50,1214.50,1214.50,0,25,25.00
09/22/2005,04:54,1214.75,1215.00,1214.75,1214.75,123,92,215.00
09/22/2005,04:55,1214.75,1214.75,1214.75,1214.75,0,20,20.00
09/22/2005,04:57,1214.75,1215.00,1214.75,1214.75,1,156,157.00
09/22/2005,04:58,1214.75,1214.75,1214.75,1214.75,0,9,9.00
09/22/2005,04:59,1214.50,1214.50,1214.25,1214.50,5,46,51.00
09/22/2005,05:00,1214.50,1214.75,1214.50,1214.50,9,1,10.00
09/22/2005,05:01,1214.50,1214.50,1214.50,1214.50,0,104,104.00
09/22/2005,05:02,1214.75,1214.75,1214.75,1214.75,28,0,28.00
09/22/2005,05:03,1214.75,1214.75,1214.75,1214.75,8,0,8.00
09/22/2005,05:04,1214.75,1214.75,1214.50,1214.75,56,7,63.00
09/22/2005,05:05,1214.75,1215.00,1214.75,1214.75,26,6,32.00
09/22/2005,05:06,1214.75,1214.75,1214.50,1214.50,0,24,24.00
09/22/2005,05:07,1214.50,1214.50,1214.25,1214.50,29,203,232.00
09/22/2005,05:09,1214.50,1214.50,1214.50,1214.50,2,0,2.00
09/22/2005,05:10,1214.50,1214.50,1214.50,1214.50,41,0,41.00
09/22/2005,05:12,1214.50,1214.50,1214.50,1214.50,128,0,128.00
09/22/2005,05:13,1214.50,1214.50,1214.50,1214.50,23,0,23.00
09/22/2005,05:14,1214.25,1214.50,1214.25,1214.25,1,6,7.00
09/22/2005,05:15,1214.25,1214.25,1214.25,1214.25,0,155,155.00
09/22/2005,05:16,1214.25,1214.25,1214.25,1214.25,0,116,116.00
09/22/2005,05:17,1214.25,1214.25,1214.25,1214.25,0,12,12.00
09/22/2005,05:18,1214.50,1214.50,1214.50,1214.50,30,0,30.00
09/22/2005,05:19,1214.50,1214.50,1214.25,1214.50,19,1,20.00
09/22/2005,05:20,1214.25,1214.25,1214.25,1214.25,0,6,6.00
09/22/2005,05:21,1214.25,1214.25,1214.25,1214.25,0,63,63.00
09/22/2005,05:26,1214.25,1214.25,1214.25,1214.25,0,5,5.00
09/22/2005,05:28,1214.25,1214.50,1214.25,1214.50,80,1,81.00
09/22/2005,05:29,1214.50,1214.50,1214.25,1214.25,125,4,129.00
09/22/2005,05:30,1214.50,1214.50,1214.25,1214.25,100,47,147.00
09/22/2005,05:31,1214.25,1214.50,1214.25,1214.50,22,1,23.00
09/22/2005,05:32,1214.50,1214.50,1214.50,1214.50,2,0,2.00
09/22/2005,05:33,1214.50,1214.50,1214.50,1214.50,25,0,25.00
09/22/2005,05:34,1214.50,1214.50,1214.50,1214.50,6,0,6.00
09/22/2005,05:35,1214.75,1214.75,1214.75,1214.75,12,0,12.00
09/22/2005,05:36,1214.75,1214.75,1214.75,1214.75,15,0,15.00
09/22/2005,05:37,1214.75,1214.75,1214.75,1214.75,73,0,73.00
09/22/2005,05:38,1214.75,1215.00,1214.75,1215.00,9,6,15.00
09/22/2005,05:39,1215.00,1215.00,1215.00,1215.00,46,0,46.00
09/22/2005,05:40,1215.00,1215.00,1215.00,1215.00,108,0,108.00
09/22/2005,05:41,1215.00,1215.00,1214.75,1214.75,45,14,59.00
09/22/2005,05:42,1214.75,1215.00,1214.75,1215.00,1,25,26.00
09/22/2005,05:43,1214.75,1214.75,1214.75,1214.75,0,1,1.00
09/22/2005,05:44,1214.75,1215.00,1214.75,1215.00,2,3,5.00
09/22/2005,05:45,1215.00,1215.25,1215.00,1215.00,85,21,106.00
09/22/2005,05:46,1215.00,1215.00,1215.00,1215.00,0,6,6.00
09/22/2005,05:47,1215.00,1215.25,1215.00,1215.25,23,2,25.00
09/22/2005,05:48,1215.00,1215.00,1214.75,1215.00,4,17,21.00
09/22/2005,05:49,1215.00,1215.00,1214.75,1214.75,107,1,108.00
09/22/2005,05:50,1215.00,1215.00,1215.00,1215.00,127,0,127.00
09/22/2005,05:51,1215.00,1215.00,1215.00,1215.00,1,0,1.00
09/22/2005,05:52,1214.75,1214.75,1214.50,1214.75,5,23,28.00
09/22/2005,05:53,1214.75,1214.75,1214.75,1214.75,10,0,10.00
09/22/2005,05:54,1214.75,1214.75,1214.75,1214.75,1,0,1.00
09/22/2005,05:55,1214.75,1214.75,1214.75,1214.75,48,0,48.00
09/22/2005,05:56,1214.50,1214.75,1214.50,1214.75,40,50,90.00
09/22/2005,05:59,1214.75,1214.75,1214.75,1214.75,30,0,30.00
09/22/2005,06:00,1215.00,1215.00,1215.00,1215.00,98,0,98.00
09/22/2005,06:01,1215.00,1215.25,1215.00,1215.00,112,8,120.00
09/22/2005,06:02,1215.25,1215.25,1215.25,1215.25,10,0,10.00
09/22/2005,06:03,1215.25,1215.25,1215.25,1215.25,11,0,11.00
09/22/2005,06:04,1215.00,1215.00,1215.00,1215.00,0,4,4.00
09/22/2005,06:05,1215.00,1215.00,1215.00,1215.00,0,92,92.00
09/22/2005,06:06,1214.75,1214.75,1214.75,1214.75,0,20,20.00
09/22/2005,06:07,1214.75,1214.75,1214.25,1214.50,52,424,476.00
09/22/2005,06:08,1214.25,1214.50,1214.00,1214.00,12,398,410.00
09/22/2005,06:09,1214.25,1214.50,1214.25,1214.50,31,0,31.00
09/22/2005,06:10,1214.25,1214.50,1214.25,1214.25,2,14,16.00
09/22/2005,06:11,1214.25,1214.25,1214.00,1214.00,0,36,36.00
09/22/2005,06:12,1214.00,1214.25,1213.75,1213.75,4,246,250.00
09/22/2005,06:13,1214.00,1214.25,1214.00,1214.00,3,163,166.00
09/22/2005,06:14,1214.00,1214.00,1214.00,1214.00,0,60,60.00
09/22/2005,06:15,1214.00,1214.25,1213.75,1214.25,23,167,190.00
09/22/2005,06:16,1214.25,1214.25,1214.25,1214.25,2,0,2.00
09/22/2005,06:17,1214.25,1214.25,1213.75,1214.00,31,111,142.00
09/22/2005,06:18,1213.75,1213.75,1213.75,1213.75,0,271,271.00
09/22/2005,06:19,1213.75,1214.00,1213.50,1214.00,38,10,48.00
09/22/2005,06:20,1214.00,1214.00,1213.75,1213.75,122,101,223.00
09/22/2005,06:21,1213.75,1214.00,1213.50,1213.75,5,266,271.00
09/22/2005,06:22,1213.75,1213.75,1213.75,1213.75,233,0,233.00
09/22/2005,06:23,1213.75,1213.75,1213.25,1213.25,13,394,407.00
09/22/2005,06:24,1213.50,1213.75,1213.50,1213.50,128,51,179.00
09/22/2005,06:25,1213.50,1213.75,1213.50,1213.50,3,14,17.00
09/22/2005,06:26,1213.50,1213.50,1213.50,1213.50,0,224,224.00
09/22/2005,06:27,1213.25,1213.50,1213.25,1213.50,128,2,130.00
09/22/2005,06:28,1213.75,1213.75,1213.50,1213.50,1,15,16.00
09/22/2005,06:29,1213.50,1213.75,1213.50,1213.50,1,66,67.00
09/22/2005,06:30,1213.25,1213.25,1213.00,1213.25,86,397,483.00
09/22/2005,06:31,1213.25,1213.25,1213.00,1213.25,321,41,362.00
09/22/2005,06:32,1213.25,1213.25,1212.75,1213.00,152,494,646.00
09/22/2005,06:33,1213.00,1213.00,1212.75,1213.00,65,121,186.00
09/22/2005,06:34,1213.00,1213.00,1213.00,1213.00,33,0,33.00
09/22/2005,06:35,1213.00,1213.00,1213.00,1213.00,20,0,20.00
09/22/2005,06:36,1213.00,1213.25,1212.75,1213.00,35,24,59.00
09/22/2005,06:37,1213.00,1213.25,1213.00,1213.00,1,9,10.00
09/22/2005,06:38,1213.00,1213.00,1212.75,1213.00,78,252,330.00
09/22/2005,06:39,1213.25,1213.25,1213.25,1213.25,57,0,57.00
09/22/2005,06:40,1213.25,1213.25,1213.25,1213.25,142,0,142.00
09/22/2005,06:41,1213.50,1213.50,1213.25,1213.50,5,1,6.00
09/22/2005,06:42,1213.25,1213.25,1213.25,1213.25,0,10,10.00
09/22/2005,06:43,1213.50,1213.50,1213.25,1213.25,3,25,28.00
09/22/2005,06:44,1213.50,1213.75,1213.50,1213.50,1737,50,1787.00
09/22/2005,06:45,1213.25,1213.50,1213.25,1213.25,10,35,45.00
09/22/2005,06:46,1213.50,1213.50,1213.50,1213.50,1,0,1.00
09/22/2005,06:47,1213.25,1213.50,1213.25,1213.50,151,76,227.00
09/22/2005,06:48,1213.50,1213.50,1213.25,1213.50,587,10,597.00
09/22/2005,06:49,1213.50,1213.50,1213.25,1213.25,3,40,43.00
09/22/2005,06:50,1213.50,1213.75,1213.50,1213.50,393,1,394.00
09/22/2005,06:51,1213.50,1213.75,1213.50,1213.75,26,170,196.00
09/22/2005,06:52,1213.75,1213.75,1213.75,1213.75,12,0,12.00
09/22/2005,06:53,1213.75,1213.75,1213.50,1213.75,232,5,237.00
09/22/2005,06:54,1213.75,1214.00,1213.75,1213.75,2,3,5.00
09/22/2005,06:55,1213.75,1213.75,1213.75,1213.75,0,85,85.00
09/22/2005,06:56,1213.75,1213.75,1213.75,1213.75,0,2,2.00
09/22/2005,06:57,1213.50,1213.50,1213.50,1213.50,0,27,27.00
09/22/2005,06:58,1213.50,1213.50,1213.50,1213.50,0,151,151.00
09/22/2005,06:59,1213.50,1213.50,1213.50,1213.50,0,75,75.00
09/22/2005,07:00,1213.50,1213.75,1213.50,1213.75,10,1,11.00
09/22/2005,07:01,1213.75,1213.75,1213.50,1213.75,20,7,27.00
09/22/2005,07:02,1213.50,1213.50,1213.50,1213.50,0,26,26.00
09/22/2005,07:03,1213.50,1213.75,1213.25,1213.50,76,369,445.00
09/22/2005,07:04,1213.50,1213.50,1213.25,1213.50,40,50,90.00
09/22/2005,07:05,1213.25,1213.25,1213.25,1213.25,0,53,53.00
09/22/2005,07:06,1213.25,1213.50,1213.25,1213.50,1,122,123.00
09/22/2005,07:07,1213.25,1213.50,1213.25,1213.50,3,4,7.00
09/22/2005,07:08,1213.50,1213.50,1213.50,1213.50,10,0,10.00
09/22/2005,07:09,1213.25,1213.50,1213.25,1213.25,2,86,88.00
09/22/2005,07:10,1213.50,1213.50,1213.25,1213.25,5,10,15.00
09/22/2005,07:11,1213.50,1213.50,1213.50,1213.50,5,0,5.00
09/22/2005,07:12,1213.25,1213.25,1213.25,1213.25,0,2,2.00
09/22/2005,07:13,1213.25,1213.25,1213.00,1213.00,0,344,344.00
09/22/2005,07:14,1213.00,1213.25,1212.75,1213.00,80,467,547.00
09/22/2005,07:15,1212.75,1212.75,1212.75,1212.75,0,4,4.00
09/22/2005,07:16,1212.75,1213.00,1212.50,1212.50,614,664,1278.00
09/22/2005,07:17,1212.75,1212.75,1212.50,1212.75,513,15,528.00
09/22/2005,07:18,1212.75,1212.75,1212.50,1212.75,34,58,92.00
09/22/2005,07:19,1212.75,1213.00,1212.75,1213.00,204,115,319.00
09/22/2005,07:20,1213.00,1213.00,1212.75,1212.75,1,145,146.00
09/22/2005,07:21,1212.75,1213.00,1212.50,1213.00,172,27,199.00
09/22/2005,07:22,1212.75,1213.00,1212.75,1213.00,65,4,69.00
09/22/2005,07:23,1213.00,1213.00,1212.75,1212.75,74,10,84.00
09/22/2005,07:24,1213.00,1213.00,1212.75,1213.00,6,5,11.00
09/22/2005,07:25,1212.75,1213.00,1212.75,1213.00,49,6,55.00
09/22/2005,07:26,1213.00,1213.25,1213.00,1213.25,300,1,301.00
09/22/2005,07:27,1213.00,1213.00,1213.00,1213.00,0,154,154.00
09/22/2005,07:28,1213.00,1213.25,1212.75,1213.25,123,2,125.00
09/22/2005,07:29,1213.25,1213.50,1213.00,1213.25,285,5,290.00
09/22/2005,07:30,1213.25,1213.25,1212.75,1213.00,89,144,233.00
09/22/2005,07:31,1213.25,1213.25,1212.75,1213.00,140,66,206.00
09/22/2005,07:32,1213.00,1213.25,1213.00,1213.25,102,9,111.00
09/22/2005,07:33,1213.25,1213.25,1213.00,1213.25,40,271,311.00
09/22/2005,07:34,1213.00,1213.25,1212.75,1213.00,188,56,244.00
09/22/2005,07:35,1213.00,1213.25,1213.00,1213.25,34,5,39.00
09/22/2005,07:36,1213.25,1213.50,1213.25,1213.50,152,0,152.00
09/22/2005,07:37,1213.50,1213.75,1213.50,1213.75,300,0,300.00
09/22/2005,07:38,1213.50,1214.00,1213.50,1214.00,326,2,328.00
09/22/2005,07:39,1213.75,1214.00,1213.75,1214.00,253,41,294.00
09/22/2005,07:40,1214.00,1214.00,1213.75,1213.75,11,18,29.00
09/22/2005,07:41,1214.00,1214.25,1213.75,1214.00,182,157,339.00
09/22/2005,07:42,1214.00,1214.25,1213.75,1214.00,157,86,243.00
09/22/2005,07:43,1214.25,1214.25,1214.00,1214.00,5,262,267.00
09/22/2005,07:44,1214.00,1214.50,1214.00,1214.50,351,53,404.00
09/22/2005,07:45,1214.50,1214.75,1214.00,1214.75,1096,168,1264.00
09/22/2005,07:46,1214.50,1215.00,1214.50,1214.75,1064,37,1101.00
09/22/2005,07:47,1215.00,1215.25,1214.75,1214.75,667,448,1115.00
09/22/2005,07:48,1215.00,1215.50,1215.00,1215.25,735,269,1004.00
09/22/2005,07:49,1215.25,1215.50,1215.00,1215.00,74,123,197.00
09/22/2005,07:50,1215.00,1215.25,1215.00,1215.25,289,87,376.00
09/22/2005,07:51,1215.25,1215.50,1215.00,1215.25,160,76,236.00
09/22/2005,07:52,1215.25,1215.25,1215.00,1215.00,178,83,261.00
09/22/2005,07:53,1215.00,1215.25,1215.00,1215.00,1,84,85.00
09/22/2005,07:54,1215.00,1215.00,1214.75,1214.75,2,165,167.00
09/22/2005,07:55,1215.00,1215.00,1214.75,1215.00,2,94,96.00
09/22/2005,07:56,1215.00,1215.00,1214.75,1214.75,10,26,36.00
09/22/2005,07:57,1214.75,1215.25,1214.75,1215.25,341,1,342.00
09/22/2005,07:58,1215.00,1215.25,1215.00,1215.00,18,174,192.00
09/22/2005,07:59,1215.25,1215.25,1215.00,1215.00,13,165,178.00
09/22/2005,08:00,1214.75,1215.00,1214.75,1215.00,17,204,221.00
09/22/2005,08:01,1215.00,1215.00,1214.75,1215.00,194,1,195.00
09/22/2005,08:02,1214.75,1215.00,1214.50,1214.75,9,354,363.00
09/22/2005,08:03,1214.50,1214.75,1214.50,1214.75,195,2,197.00
09/22/2005,08:04,1214.75,1214.75,1214.50,1214.75,40,1,41.00
09/22/2005,08:05,1214.50,1214.75,1214.50,1214.50,19,211,230.00
09/22/2005,08:06,1214.25,1214.25,1214.00,1214.00,317,289,606.00
09/22/2005,08:07,1214.00,1214.25,1214.00,1214.25,18,71,89.00
09/22/2005,08:08,1214.25,1214.25,1214.00,1214.25,212,3,215.00
09/22/2005,08:09,1214.25,1214.50,1214.25,1214.25,12,1,13.00
09/22/2005,08:10,1214.50,1214.50,1214.25,1214.50,27,5,32.00
09/22/2005,08:11,1214.50,1214.50,1214.25,1214.50,12,2,14.00
09/22/2005,08:12,1214.25,1214.50,1214.25,1214.25,5,193,198.00
09/22/2005,08:13,1214.25,1214.50,1214.25,1214.50,12,16,28.00
09/22/2005,08:14,1214.50,1214.50,1214.25,1214.25,23,103,126.00
09/22/2005,08:15,1214.25,1214.75,1214.25,1214.75,219,79,298.00
09/22/2005,08:16,1214.75,1215.00,1214.50,1214.75,532,28,560.00
09/22/2005,08:17,1215.00,1215.25,1214.75,1215.25,250,25,275.00
09/22/2005,08:18,1215.00,1215.25,1215.00,1215.25,10,106,116.00
09/22/2005,08:19,1215.25,1215.25,1215.00,1215.00,2,62,64.00
09/22/2005,08:20,1215.25,1215.50,1215.00,1215.25,543,9,552.00
09/22/2005,08:21,1215.25,1215.50,1215.25,1215.25,7,46,53.00
09/22/2005,08:22,1215.50,1215.50,1215.00,1215.00,6,293,299.00
09/22/2005,08:23,1215.00,1215.25,1215.00,1215.25,29,120,149.00
09/22/2005,08:24,1215.00,1215.25,1215.00,1215.25,149,277,426.00
09/22/2005,08:25,1215.00,1215.25,1215.00,1215.25,51,62,113.00
09/22/2005,08:26,1215.00,1215.25,1215.00,1215.25,53,77,130.00
09/22/2005,08:27,1215.00,1215.25,1215.00,1215.25,118,61,179.00
09/22/2005,08:28,1215.25,1215.75,1215.25,1215.75,847,115,962.00
09/22/2005,08:29,1215.75,1215.75,1215.25,1215.50,392,386,778.00
09/22/2005,08:30,1215.25,1216.00,1215.25,1215.75,1044,1865,2909.00
09/22/2005,08:31,1215.75,1216.50,1215.50,1216.25,4973,2005,6978.00
09/22/2005,08:32,1216.25,1217.00,1216.25,1216.50,3412,2904,6316.00
09/22/2005,08:33,1216.50,1217.00,1216.25,1216.25,3687,1231,4918.00
09/22/2005,08:34,1216.25,1216.75,1216.25,1216.25,2457,2204,4661.00
09/22/2005,08:35,1216.25,1216.75,1216.25,1216.50,1165,2447,3612.00
09/22/2005,08:36,1216.50,1216.50,1215.75,1216.00,591,2549,3140.00
09/22/2005,08:37,1216.00,1216.00,1215.50,1215.50,685,986,1671.00
09/22/2005,08:38,1215.50,1216.00,1215.25,1215.25,1512,2378,3890.00
09/22/2005,08:39,1215.25,1215.75,1215.25,1215.50,1084,1307,2391.00
09/22/2005,08:40,1215.50,1215.75,1215.00,1215.00,933,3449,4382.00
09/22/2005,08:41,1215.00,1215.25,1214.50,1214.50,1570,2794,4364.00
09/22/2005,08:42,1214.75,1214.75,1213.50,1213.75,743,7159,7902.00
09/22/2005,08:43,1213.75,1214.00,1213.25,1213.25,658,2985,3643.00
09/22/2005,08:44,1213.25,1213.50,1212.00,1212.75,4463,7058,11521.00
09/22/2005,08:45,1212.75,1213.00,1212.00,1212.25,2757,4430,7187.00
09/22/2005,08:46,1212.25,1212.75,1212.00,1212.75,2171,1957,4128.00
09/22/2005,08:47,1212.75,1213.25,1212.50,1213.00,3492,611,4103.00
09/22/2005,08:48,1213.00,1213.25,1212.75,1213.25,2409,1374,3783.00
09/22/2005,08:49,1213.25,1213.75,1213.00,1213.75,3405,1565,4970.00
09/22/2005,08:50,1214.00,1214.00,1213.50,1213.75,1612,1529,3141.00
09/22/2005,08:51,1213.50,1213.75,1213.00,1213.25,1159,2875,4034.00
09/22/2005,08:52,1213.25,1213.50,1212.75,1213.25,734,467,1201.00
09/22/2005,08:53,1213.25,1213.50,1213.00,1213.25,945,790,1735.00
09/22/2005,08:54,1213.25,1213.75,1213.25,1213.75,1019,52,1071.00
09/22/2005,08:55,1213.75,1214.25,1213.50,1214.00,3300,1154,4454.00
09/22/2005,08:56,1214.00,1214.75,1213.75,1214.25,3243,2258,5501.00
09/22/2005,08:57,1214.25,1215.00,1214.00,1214.75,2304,801,3105.00
09/22/2005,08:58,1214.75,1215.25,1214.50,1215.00,2151,1153,3304.00
09/22/2005,08:59,1215.00,1216.00,1215.00,1215.75,4074,2976,7050.00
09/22/2005,09:00,1215.75,1216.50,1215.75,1216.50,2842,1787,4629.00
09/22/2005,09:01,1216.50,1216.75,1216.00,1216.25,3162,3888,7050.00
09/22/2005,09:02,1216.50,1218.00,1216.25,1218.00,9746,1730,11476.00
09/22/2005,09:03,1217.75,1218.75,1217.75,1218.50,10312,6633,16945.00
09/22/2005,09:04,1218.50,1218.75,1217.00,1217.25,2175,6283,8458.00
09/22/2005,09:05,1217.00,1217.50,1216.75,1217.50,3655,3465,7120.00
09/22/2005,09:06,1217.50,1218.25,1217.25,1218.25,6363,1231,7594.00
09/22/2005,09:07,1218.25,1218.50,1217.50,1217.75,885,1918,2803.00
09/22/2005,09:08,1217.75,1218.00,1217.25,1217.50,1552,1239,2791.00
09/22/2005,09:09,1217.50,1217.75,1217.25,1217.25,1046,1161,2207.00
09/22/2005,09:10,1217.50,1218.00,1217.25,1217.50,858,929,1787.00
09/22/2005,09:11,1217.50,1218.25,1217.50,1218.00,1904,3733,5637.00
09/22/2005,09:12,1218.00,1219.25,1217.75,1218.50,6388,2278,8666.00
09/22/2005,09:13,1218.75,1219.50,1218.50,1219.00,7683,3719,11402.00
09/22/2005,09:14,1219.00,1219.75,1218.75,1219.75,4965,2136,7101.00
09/22/2005,09:15,1219.75,1220.00,1219.00,1219.25,4712,5281,9993.00
09/22/2005,09:16,1219.25,1219.25,1218.50,1218.75,2061,3638,5699.00
09/22/2005,09:17,1218.75,1219.00,1218.25,1218.25,735,2263,2998.00
09/22/2005,09:18,1218.25,1218.50,1218.00,1218.50,2635,2490,5125.00
09/22/2005,09:19,1218.50,1218.75,1218.25,1218.50,652,784,1436.00
09/22/2005,09:20,1218.50,1218.50,1217.50,1217.50,64,4072,4136.00
09/22/2005,09:21,1217.75,1217.75,1217.00,1217.00,752,3703,4455.00
09/22/2005,09:22,1217.00,1217.25,1216.75,1217.25,1591,1090,2681.00
09/22/2005,09:23,1217.00,1217.75,1216.75,1216.75,1624,2403,4027.00
09/22/2005,09:24,1217.00,1218.00,1217.00,1217.75,3133,1527,4660.00
09/22/2005,09:25,1217.75,1218.00,1217.50,1217.75,348,1271,1619.00
09/22/2005,09:26,1217.75,1217.75,1217.00,1217.25,270,1418,1688.00
09/22/2005,09:27,1217.25,1217.50,1216.75,1217.00,437,1609,2046.00
09/22/2005,09:28,1217.25,1217.25,1216.00,1216.25,1857,5811,7668.00
09/22/2005,09:29,1216.25,1216.75,1216.00,1216.25,1559,781,2340.00
09/22/2005,09:30,1216.50,1217.25,1216.25,1216.75,1726,1470,3196.00
09/22/2005,09:31,1216.75,1217.75,1216.75,1217.25,2275,1781,4056.00
09/22/2005,09:32,1217.25,1217.50,1216.25,1216.75,1262,1348,2610.00
09/22/2005,09:33,1216.75,1217.00,1216.50,1216.50,599,752,1351.00
09/22/2005,09:34,1216.50,1217.00,1216.25,1216.75,1334,291,1625.00
09/22/2005,09:35,1216.75,1217.50,1216.75,1217.25,2704,537,3241.00
09/22/2005,09:36,1217.25,1217.50,1217.00,1217.50,507,60,567.00
09/22/2005,09:37,1217.25,1218.25,1217.00,1217.75,3184,1435,4619.00
09/22/2005,09:38,1217.75,1218.50,1217.75,1217.75,1040,1874,2914.00
09/22/2005,09:39,1217.50,1218.00,1217.25,1217.50,665,909,1574.00
09/22/2005,09:40,1217.50,1218.00,1217.50,1218.00,1157,46,1203.00
09/22/2005,09:41,1217.75,1218.00,1216.75,1216.75,525,2415,2940.00
09/22/2005,09:42,1217.00,1217.75,1216.75,1217.00,1826,1485,3311.00
09/22/2005,09:43,1216.75,1217.50,1216.75,1217.25,424,268,692.00
09/22/2005,09:44,1217.00,1218.00,1217.00,1218.00,1257,120,1377.00
09/22/2005,09:45,1217.75,1218.75,1217.75,1218.00,2650,1456,4106.00
09/22/2005,09:46,1218.00,1218.00,1217.00,1217.50,534,1447,1981.00
09/22/2005,09:47,1217.25,1217.50,1216.50,1216.75,1072,1964,3036.00
09/22/2005,09:48,1216.75,1217.50,1216.75,1217.25,1812,521,2333.00
09/22/2005,09:49,1217.00,1217.25,1216.75,1217.00,676,665,1341.00
09/22/2005,09:50,1217.00,1217.25,1216.25,1216.50,426,1922,2348.00
09/22/2005,09:51,1216.25,1216.75,1216.25,1216.50,522,1400,1922.00
09/22/2005,09:52,1216.50,1216.50,1216.00,1216.25,1371,625,1996.00
09/22/2005,09:53,1216.25,1216.50,1215.25,1215.50,1501,4418,5919.00
09/22/2005,09:54,1215.75,1215.75,1215.25,1215.75,1615,1762,3377.00
09/22/2005,09:55,1215.50,1216.00,1215.50,1215.75,613,251,864.00
09/22/2005,09:56,1215.50,1216.00,1215.25,1216.00,910,801,1711.00
09/22/2005,09:57,1215.75,1216.00,1215.50,1215.50,1246,336,1582.00
09/22/2005,09:58,1215.50,1215.75,1215.00,1215.25,892,1802,2694.00
09/22/2005,09:59,1215.25,1215.75,1215.00,1215.75,999,418,1417.00
09/22/2005,10:00,1215.75,1215.75,1215.25,1215.25,328,1481,1809.00
09/22/2005,10:01,1215.25,1216.00,1215.25,1216.00,1596,431,2027.00
09/22/2005,10:02,1216.00,1216.50,1216.00,1216.50,3780,910,4690.00
09/22/2005,10:03,1216.50,1217.50,1216.50,1217.00,4867,1728,6595.00
09/22/2005,10:04,1217.00,1217.00,1216.25,1216.50,613,1725,2338.00
09/22/2005,10:05,1216.50,1216.50,1216.00,1216.00,242,799,1041.00
09/22/2005,10:06,1216.00,1216.25,1215.75,1216.00,748,1283,2031.00
09/22/2005,10:07,1216.00,1216.50,1215.75,1216.50,792,84,876.00
09/22/2005,10:08,1216.50,1216.50,1216.00,1216.25,697,766,1463.00
09/22/2005,10:09,1216.50,1216.50,1216.00,1216.50,707,141,848.00
09/22/2005,10:10,1216.75,1216.75,1215.75,1215.75,186,644,830.00
09/22/2005,10:11,1216.00,1216.25,1215.75,1216.00,630,1572,2202.00
09/22/2005,10:12,1216.00,1216.50,1215.75,1216.25,969,1167,2136.00
09/22/2005,10:13,1216.25,1217.00,1216.00,1217.00,2355,1152,3507.00
09/22/2005,10:14,1217.00,1217.25,1216.25,1216.25,401,1259,1660.00
09/22/2005,10:15,1216.50,1217.25,1216.25,1217.00,1409,119,1528.00
09/22/2005,10:16,1217.00,1217.25,1216.50,1216.50,221,645,866.00
09/22/2005,10:17,1216.50,1217.00,1216.50,1216.75,314,32,346.00
09/22/2005,10:18,1216.75,1216.75,1216.00,1216.50,800,902,1702.00
09/22/2005,10:19,1216.50,1217.50,1216.50,1217.25,2053,542,2595.00
09/22/2005,10:20,1217.25,1217.25,1216.75,1217.00,257,311,568.00
09/22/2005,10:21,1216.75,1216.75,1216.25,1216.25,820,1220,2040.00
09/22/2005,10:22,1216.25,1216.50,1216.25,1216.50,76,287,363.00
09/22/2005,10:23,1216.25,1216.50,1216.00,1216.25,53,505,558.00
09/22/2005,10:24,1216.25,1216.75,1216.25,1216.75,1475,244,1719.00
09/22/2005,10:25,1216.75,1217.25,1216.50,1216.50,519,585,1104.00
09/22/2005,10:26,1216.75,1216.75,1216.00,1216.00,550,1066,1616.00
09/22/2005,10:27,1216.00,1216.25,1215.25,1215.50,105,3432,3537.00
09/22/2005,10:28,1215.50,1215.50,1215.00,1215.25,1286,1537,2823.00
09/22/2005,10:29,1215.25,1215.50,1215.00,1215.25,822,334,1156.00
09/22/2005,10:30,1215.25,1215.75,1215.25,1215.75,398,55,453.00
09/22/2005,10:31,1215.75,1216.00,1215.00,1215.25,1082,1389,2471.00
09/22/2005,10:32,1215.25,1215.50,1214.25,1214.25,1635,5662,7297.00
09/22/2005,10:33,1214.25,1214.25,1213.50,1213.75,2472,3908,6380.00
09/22/2005,10:34,1213.75,1214.75,1213.75,1214.25,2622,1051,3673.00
09/22/2005,10:35,1214.25,1214.50,1214.00,1214.25,1931,951,2882.00
09/22/2005,10:36,1214.00,1214.50,1214.00,1214.50,710,170,880.00
09/22/2005,10:37,1214.50,1214.50,1213.75,1214.50,545,1722,2267.00
09/22/2005,10:38,1214.50,1214.50,1213.75,1214.25,1283,983,2266.00
09/22/2005,10:39,1214.25,1214.25,1213.50,1214.25,849,1297,2146.00
09/22/2005,10:40,1214.25,1214.50,1214.00,1214.00,270,256,526.00
09/22/2005,10:41,1214.25,1215.00,1214.25,1214.50,2541,863,3404.00
09/22/2005,10:42,1214.75,1215.00,1214.50,1214.75,602,43,645.00
09/22/2005,10:43,1214.75,1215.00,1214.50,1214.75,61,1343,1404.00
09/22/2005,10:44,1214.75,1214.75,1213.75,1213.75,225,1712,1937.00
09/22/2005,10:45,1213.75,1214.25,1213.75,1214.00,720,621,1341.00
09/22/2005,10:46,1214.00,1214.50,1213.75,1213.75,440,467,907.00
09/22/2005,10:47,1214.00,1214.25,1213.75,1214.00,473,285,758.00
09/22/2005,10:48,1214.00,1214.25,1213.50,1213.75,609,487,1096.00
09/22/2005,10:49,1213.75,1214.50,1213.75,1214.25,894,257,1151.00
09/22/2005,10:50,1214.25,1214.50,1214.00,1214.25,766,777,1543.00
09/22/2005,10:51,1214.25,1214.50,1214.00,1214.25,298,589,887.00
09/22/2005,10:52,1214.50,1214.75,1214.25,1214.25,1642,576,2218.00
09/22/2005,10:53,1214.25,1214.50,1214.00,1214.00,70,691,761.00
09/22/2005,10:54,1214.00,1214.25,1213.50,1214.00,667,1012,1679.00
09/22/2005,10:55,1214.00,1214.50,1214.00,1214.00,785,326,1111.00
09/22/2005,10:56,1214.00,1214.25,1213.75,1214.00,598,116,714.00
09/22/2005,10:57,1214.25,1215.25,1214.25,1215.00,3369,89,3458.00
09/22/2005,10:58,1215.00,1215.50,1215.00,1215.00,1581,968,2549.00
09/22/2005,10:59,1215.00,1215.50,1215.00,1215.25,550,516,1066.00
09/22/2005,11:00,1215.25,1215.25,1214.75,1215.00,421,301,722.00
09/22/2005,11:01,1215.00,1215.25,1214.00,1214.00,441,1546,1987.00
09/22/2005,11:02,1214.25,1214.25,1213.00,1213.25,1639,3303,4942.00
09/22/2005,11:03,1213.25,1213.50,1212.25,1212.75,1196,4521,5717.00
09/22/2005,11:04,1212.75,1213.25,1212.50,1213.25,1621,625,2246.00
09/22/2005,11:05,1213.25,1213.50,1213.00,1213.25,472,655,1127.00
09/22/2005,11:06,1213.00,1213.25,1212.75,1213.00,993,397,1390.00
09/22/2005,11:07,1213.00,1213.25,1212.75,1212.75,116,555,671.00
09/22/2005,11:08,1213.00,1213.25,1212.75,1212.75,327,636,963.00
09/22/2005,11:09,1212.75,1213.00,1211.75,1212.00,1340,3685,5025.00
09/22/2005,11:10,1212.25,1212.75,1212.00,1212.25,1122,1035,2157.00
09/22/2005,11:11,1212.00,1212.25,1211.50,1211.75,2373,3121,5494.00
09/22/2005,11:12,1212.00,1212.00,1211.50,1211.50,570,1808,2378.00
09/22/2005,11:13,1211.75,1212.00,1211.50,1212.00,1065,92,1157.00
09/22/2005,11:14,1212.00,1212.75,1211.75,1212.50,1891,807,2698.00
09/22/2005,11:15,1212.25,1212.50,1212.25,1212.25,481,223,704.00
09/22/2005,11:16,1212.25,1212.50,1212.00,1212.00,900,402,1302.00
09/22/2005,11:17,1212.00,1212.25,1211.75,1212.00,817,329,1146.00
09/22/2005,11:18,1212.25,1212.25,1211.75,1211.75,254,535,789.00
09/22/2005,11:19,1212.00,1212.00,1211.50,1211.50,369,625,994.00
09/22/2005,11:20,1211.50,1212.00,1211.50,1211.50,735,620,1355.00
09/22/2005,11:21,1211.75,1211.75,1211.00,1211.00,530,2168,2698.00
09/22/2005,11:22,1211.25,1211.50,1210.75,1211.00,1976,1776,3752.00
09/22/2005,11:23,1211.00,1211.25,1211.00,1211.00,210,574,784.00
09/22/2005,11:24,1211.00,1211.50,1211.00,1211.00,903,713,1616.00
09/22/2005,11:25,1211.25,1211.50,1211.00,1211.50,1030,197,1227.00
09/22/2005,11:26,1211.50,1212.50,1211.50,1212.00,3739,1588,5327.00
09/22/2005,11:27,1212.00,1212.25,1211.50,1212.00,682,1716,2398.00
09/22/2005,11:28,1211.75,1212.00,1211.50,1211.50,797,1095,1892.00
09/22/2005,11:29,1211.50,1213.25,1211.50,1212.75,4910,1057,5967.00
09/22/2005,11:30,1212.75,1213.25,1212.50,1212.75,1737,766,2503.00
09/22/2005,11:31,1212.75,1213.25,1212.75,1213.00,891,437,1328.00
09/22/2005,11:32,1212.75,1213.50,1212.75,1213.25,805,338,1143.00
09/22/2005,11:33,1213.50,1213.75,1213.00,1213.25,1826,1474,3300.00
09/22/2005,11:34,1213.50,1213.75,1213.25,1213.50,1047,272,1319.00
09/22/2005,11:35,1213.75,1213.75,1213.25,1213.50,1391,742,2133.00
09/22/2005,11:36,1213.25,1213.50,1213.25,1213.50,155,354,509.00
09/22/2005,11:37,1213.25,1213.75,1213.25,1213.25,1252,682,1934.00
09/22/2005,11:38,1213.50,1213.75,1213.25,1213.75,257,168,425.00
09/22/2005,11:39,1213.50,1213.75,1213.50,1213.50,17,639,656.00
09/22/2005,11:40,1213.50,1214.25,1213.25,1213.75,1419,718,2137.00
09/22/2005,11:41,1213.75,1214.00,1213.50,1213.75,407,572,979.00
09/22/2005,11:42,1213.50,1213.75,1213.25,1213.50,105,615,720.00
09/22/2005,11:43,1213.50,1213.75,1213.00,1213.00,250,725,975.00
09/22/2005,11:44,1213.00,1213.50,1213.00,1213.25,371,294,665.00
09/22/2005,11:45,1213.25,1213.50,1213.25,1213.50,268,4,272.00
09/22/2005,11:46,1213.50,1213.75,1213.25,1213.50,457,229,686.00
09/22/2005,11:47,1213.50,1213.75,1213.25,1213.25,288,135,423.00
09/22/2005,11:48,1213.25,1213.75,1213.25,1213.50,270,81,351.00
09/22/2005,11:49,1213.50,1214.50,1213.50,1214.00,2839,620,3459.00
09/22/2005,11:50,1214.25,1214.50,1214.00,1214.25,684,508,1192.00
09/22/2005,11:51,1214.25,1214.25,1213.25,1213.50,664,1627,2291.00
09/22/2005,11:52,1213.50,1214.00,1213.25,1213.75,833,375,1208.00
09/22/2005,11:53,1214.00,1214.00,1213.50,1214.00,309,469,778.00
09/22/2005,11:54,1213.75,1214.00,1213.75,1214.00,69,105,174.00
09/22/2005,11:55,1214.00,1214.25,1213.75,1214.00,1253,402,1655.00
09/22/2005,11:56,1214.00,1214.50,1213.75,1214.00,1099,305,1404.00
09/22/2005,11:57,1214.25,1215.25,1214.25,1215.25,2391,1080,3471.00
09/22/2005,11:58,1215.25,1215.25,1214.75,1215.00,779,1180,1959.00
09/22/2005,11:59,1214.75,1215.25,1214.50,1215.00,878,651,1529.00
09/22/2005,12:00,1215.00,1215.00,1214.75,1215.00,537,240,777.00
09/22/2005,12:01,1215.00,1215.00,1214.75,1215.00,737,16,753.00
09/22/2005,12:02,1214.75,1215.25,1214.50,1214.75,1907,912,2819.00
09/22/2005,12:03,1214.75,1214.75,1214.25,1214.25,113,1843,1956.00
09/22/2005,12:04,1214.50,1214.75,1214.25,1214.25,486,209,695.00
09/22/2005,12:05,1214.50,1214.50,1214.25,1214.25,8,280,288.00
09/22/2005,12:06,1214.25,1214.50,1214.00,1214.25,856,1126,1982.00
09/22/2005,12:07,1214.25,1214.25,1214.00,1214.00,12,825,837.00
09/22/2005,12:08,1214.00,1214.00,1213.75,1214.00,139,255,394.00
09/22/2005,12:09,1213.75,1214.00,1213.75,1213.75,54,156,210.00
09/22/2005,12:10,1214.00,1214.50,1213.75,1214.25,1152,372,1524.00
09/22/2005,12:11,1214.50,1214.50,1214.25,1214.25,53,287,340.00
09/22/2005,12:12,1214.25,1215.00,1214.25,1214.75,1038,338,1376.00
09/22/2005,12:13,1215.00,1215.25,1214.75,1215.25,835,147,982.00
09/22/2005,12:14,1215.25,1216.75,1215.00,1216.50,5997,1173,7170.00
09/22/2005,12:15,1216.75,1216.75,1215.75,1216.25,1308,1513,2821.00
09/22/2005,12:16,1216.50,1216.50,1215.75,1216.00,993,1127,2120.00
09/22/2005,12:17,1216.00,1216.75,1215.75,1216.50,2197,664,2861.00
09/22/2005,12:18,1216.50,1217.75,1216.25,1217.50,4111,932,5043.00
09/22/2005,12:19,1217.50,1218.25,1217.25,1217.50,2859,2857,5716.00
09/22/2005,12:20,1217.50,1218.00,1217.25,1218.00,2390,802,3192.00
09/22/2005,12:21,1217.75,1218.00,1216.25,1216.75,962,3035,3997.00
09/22/2005,12:22,1216.75,1216.75,1216.25,1216.50,500,908,1408.00
09/22/2005,12:23,1216.75,1216.75,1216.50,1216.50,45,616,661.00
09/22/2005,12:24,1216.75,1217.25,1216.50,1217.00,1024,80,1104.00
09/22/2005,12:25,1217.00,1217.25,1216.75,1216.75,765,783,1548.00
09/22/2005,12:26,1216.75,1217.25,1216.75,1217.00,1086,345,1431.00
09/22/2005,12:27,1217.00,1217.00,1216.50,1217.00,1285,1122,2407.00
09/22/2005,12:28,1216.75,1217.00,1216.50,1216.75,250,781,1031.00
09/22/2005,12:29,1216.50,1216.75,1216.25,1216.50,258,880,1138.00
09/22/2005,12:30,1216.50,1216.50,1216.00,1216.25,961,1205,2166.00
09/22/2005,12:31,1216.25,1216.50,1216.00,1216.00,63,857,920.00
09/22/2005,12:32,1216.25,1216.75,1216.25,1216.75,1281,75,1356.00
09/22/2005,12:33,1216.50,1217.25,1216.50,1217.00,1161,318,1479.00
09/22/2005,12:34,1217.00,1217.00,1216.50,1216.75,340,356,696.00
09/22/2005,12:35,1216.50,1217.00,1216.50,1216.75,679,158,837.00
09/22/2005,12:36,1217.00,1217.25,1216.50,1216.50,917,773,1690.00
09/22/2005,12:37,1216.75,1216.75,1216.50,1216.75,569,64,633.00
09/22/2005,12:38,1216.75,1217.00,1216.50,1216.50,95,520,615.00
09/22/2005,12:39,1216.50,1217.75,1216.50,1217.50,4240,169,4409.00
09/22/2005,12:40,1217.50,1218.50,1217.25,1218.00,3871,1935,5806.00
09/22/2005,12:41,1217.75,1218.50,1217.75,1218.50,1359,597,1956.00
09/22/2005,12:42,1218.25,1220.25,1218.25,1219.75,9148,4404,13552.00
09/22/2005,12:43,1219.75,1220.75,1219.75,1220.25,7005,3053,10058.00
09/22/2005,12:44,1220.50,1221.75,1220.25,1221.00,8444,4717,13161.00
09/22/2005,12:45,1221.00,1221.50,1220.75,1221.00,3893,2521,6414.00
09/22/2005,12:46,1220.75,1221.50,1220.75,1221.00,3168,2413,5581.00
09/22/2005,12:47,1221.00,1221.50,1220.50,1220.75,1897,2703,4600.00
09/22/2005,12:48,1220.50,1221.25,1220.25,1220.50,2768,2794,5562.00
09/22/2005,12:49,1220.50,1220.50,1219.75,1220.00,1261,3271,4532.00
09/22/2005,12:50,1220.00,1220.00,1219.50,1219.75,2567,2003,4570.00
09/22/2005,12:51,1219.75,1219.75,1219.50,1219.50,1163,377,1540.00
09/22/2005,12:52,1219.75,1220.00,1219.50,1219.75,1588,1217,2805.00
09/22/2005,12:53,1219.75,1219.75,1219.00,1219.50,1848,2246,4094.00
09/22/2005,12:54,1219.25,1219.50,1219.00,1219.50,986,1135,2121.00
09/22/2005,12:55,1219.50,1219.75,1219.00,1219.00,1299,1587,2886.00
09/22/2005,12:56,1219.00,1220.50,1219.00,1220.25,3941,793,4734.00
09/22/2005,12:57,1220.00,1220.00,1219.25,1219.25,221,2036,2257.00
09/22/2005,12:58,1219.00,1219.50,1218.50,1218.50,1618,2196,3814.00
09/22/2005,12:59,1218.50,1219.25,1218.50,1218.75,1203,468,1671.00
09/22/2005,13:00,1219.00,1219.75,1218.75,1219.25,2267,1023,3290.00
09/22/2005,13:01,1219.25,1219.25,1218.75,1219.00,455,850,1305.00
09/22/2005,13:02,1219.00,1219.25,1218.75,1219.00,240,792,1032.00
09/22/2005,13:03,1218.75,1219.00,1218.00,1218.75,2125,3957,6082.00
09/22/2005,13:04,1218.75,1219.50,1218.50,1219.50,1853,601,2454.00
09/22/2005,13:05,1219.25,1220.00,1219.25,1219.50,1689,985,2674.00
09/22/2005,13:06,1219.75,1220.00,1219.50,1219.50,1187,1378,2565.00
09/22/2005,13:07,1219.50,1220.50,1219.25,1220.00,2251,1933,4184.00
09/22/2005,13:08,1220.25,1220.25,1219.25,1219.50,572,1579,2151.00
09/22/2005,13:09,1219.50,1220.25,1219.25,1219.25,1061,950,2011.00
09/22/2005,13:10,1219.25,1219.50,1218.75,1218.75,1327,1532,2859.00
09/22/2005,13:11,1219.00,1219.00,1218.50,1218.50,147,971,1118.00
09/22/2005,13:12,1218.50,1218.75,1217.25,1217.50,1773,4321,6094.00
09/22/2005,13:13,1217.75,1218.00,1217.25,1217.50,1254,1052,2306.00
09/22/2005,13:14,1217.50,1217.75,1217.25,1217.50,235,390,625.00
09/22/2005,13:15,1217.50,1217.50,1217.00,1217.50,452,2612,3064.00
09/22/2005,13:16,1217.50,1218.00,1217.25,1217.75,1006,364,1370.00
09/22/2005,13:17,1217.75,1218.00,1217.25,1218.00,374,637,1011.00
09/22/2005,13:18,1218.00,1218.00,1217.25,1217.75,461,573,1034.00
09/22/2005,13:19,1217.75,1218.25,1217.50,1218.00,1098,286,1384.00
09/22/2005,13:20,1218.00,1218.25,1217.50,1217.75,863,801,1664.00
09/22/2005,13:21,1217.75,1218.00,1217.75,1218.00,182,294,476.00
09/22/2005,13:22,1218.00,1218.50,1217.75,1218.50,1548,28,1576.00
09/22/2005,13:23,1218.75,1219.25,1218.75,1219.00,3747,1548,5295.00
09/22/2005,13:24,1219.00,1219.25,1218.50,1218.75,682,1276,1958.00
09/22/2005,13:25,1218.75,1218.75,1218.25,1218.25,313,993,1306.00
09/22/2005,13:26,1218.25,1218.75,1218.00,1218.50,807,906,1713.00
09/22/2005,13:27,1218.50,1218.75,1218.50,1218.75,118,257,375.00
09/22/2005,13:28,1218.75,1218.75,1218.25,1218.25,909,749,1658.00
09/22/2005,13:29,1218.50,1218.50,1217.75,1218.25,916,1757,2673.00
09/22/2005,13:30,1218.25,1218.50,1218.00,1218.00,476,500,976.00
09/22/2005,13:31,1218.00,1218.00,1217.50,1218.00,514,1161,1675.00
09/22/2005,13:32,1217.75,1218.25,1217.75,1218.25,474,26,500.00
09/22/2005,13:33,1218.25,1218.50,1217.75,1218.00,365,480,845.00
09/22/2005,13:34,1218.00,1218.25,1218.00,1218.00,35,34,69.00
09/22/2005,13:35,1218.00,1218.25,1217.75,1217.75,19,473,492.00
09/22/2005,13:36,1217.75,1218.00,1217.50,1217.50,13,791,804.00
09/22/2005,13:37,1217.75,1218.25,1217.50,1217.50,724,392,1116.00
09/22/2005,13:38,1217.50,1218.00,1216.75,1217.25,1322,3278,4600.00
09/22/2005,13:39,1217.25,1218.00,1217.25,1217.75,788,505,1293.00
09/22/2005,13:40,1217.75,1217.75,1217.25,1217.25,293,683,976.00
09/22/2005,13:41,1217.25,1218.25,1217.00,1217.50,1357,1736,3093.00
09/22/2005,13:42,1217.50,1218.75,1217.00,1218.50,3263,1525,4788.00
09/22/2005,13:43,1218.75,1219.00,1218.25,1219.00,1025,862,1887.00
09/22/2005,13:44,1218.75,1219.50,1218.75,1219.00,2196,846,3042.00
09/22/2005,13:45,1219.00,1219.25,1218.50,1218.50,191,896,1087.00
09/22/2005,13:46,1218.75,1219.00,1218.50,1218.75,371,29,400.00
09/22/2005,13:47,1219.00,1219.25,1218.75,1219.00,352,163,515.00
09/22/2005,13:48,1219.00,1219.00,1218.75,1219.00,56,71,127.00
09/22/2005,13:49,1218.75,1219.50,1218.75,1219.25,523,288,811.00
09/22/2005,13:50,1219.25,1219.25,1219.00,1219.00,100,42,142.00
09/22/2005,13:51,1219.25,1219.25,1218.25,1218.25,108,1924,2032.00
09/22/2005,13:52,1218.25,1218.50,1218.00,1218.50,319,858,1177.00
09/22/2005,13:53,1218.50,1218.75,1218.00,1218.25,739,746,1485.00
09/22/2005,13:54,1218.50,1219.25,1218.50,1218.75,1061,352,1413.00
09/22/2005,13:55,1219.00,1219.25,1218.75,1219.25,568,281,849.00
09/22/2005,13:56,1219.25,1219.50,1218.25,1218.25,613,1263,1876.00
09/22/2005,13:57,1218.25,1219.00,1218.25,1218.25,945,1018,1963.00
09/22/2005,13:58,1218.25,1219.00,1218.25,1218.75,532,47,579.00
09/22/2005,13:59,1218.75,1219.00,1218.50,1218.50,72,296,368.00
09/22/2005,14:00,1218.50,1218.75,1218.50,1218.50,2,445,447.00
09/22/2005,14:01,1218.75,1219.25,1218.50,1218.50,1147,709,1856.00
09/22/2005,14:02,1218.50,1219.25,1218.50,1219.00,685,146,831.00
09/22/2005,14:03,1218.75,1219.00,1218.50,1218.50,69,674,743.00
09/22/2005,14:04,1218.50,1218.75,1218.25,1218.50,121,322,443.00
09/22/2005,14:05,1218.50,1219.00,1218.25,1218.75,610,121,731.00
09/22/2005,14:06,1218.75,1218.75,1217.50,1217.50,1493,5057,6550.00
09/22/2005,14:07,1217.50,1217.75,1217.25,1217.50,1888,790,2678.00
09/22/2005,14:08,1217.50,1217.75,1217.00,1217.75,933,1454,2387.00
09/22/2005,14:09,1217.75,1219.50,1217.50,1219.25,6276,1936,8212.00
09/22/2005,14:10,1219.50,1219.75,1218.75,1219.00,944,1280,2224.00
09/22/2005,14:11,1219.00,1219.25,1218.75,1218.75,401,152,553.00
09/22/2005,14:12,1218.75,1219.25,1218.75,1218.75,392,544,936.00
09/22/2005,14:13,1219.00,1219.25,1218.75,1219.00,209,131,340.00
09/22/2005,14:14,1219.25,1219.25,1218.75,1218.75,55,209,264.00
09/22/2005,14:15,1218.75,1220.25,1218.75,1220.00,3035,422,3457.00
09/22/2005,14:16,1220.25,1220.50,1220.00,1220.25,1159,821,1980.00
09/22/2005,14:17,1220.00,1220.00,1219.50,1220.00,500,564,1064.00
09/22/2005,14:18,1219.75,1220.00,1219.25,1219.75,332,689,1021.00
09/22/2005,14:19,1219.50,1220.25,1219.50,1219.75,781,740,1521.00
09/22/2005,14:20,1219.75,1220.00,1219.75,1220.00,553,50,603.00
09/22/2005,14:21,1220.25,1221.00,1220.25,1221.00,3044,915,3959.00
09/22/2005,14:22,1221.25,1221.50,1220.75,1221.00,2346,1741,4087.00
09/22/2005,14:23,1221.25,1221.75,1221.00,1221.75,2194,708,2902.00
09/22/2005,14:24,1221.50,1222.00,1221.25,1221.50,2126,1884,4010.00
09/22/2005,14:25,1221.50,1222.25,1221.25,1222.25,2526,777,3303.00
09/22/2005,14:26,1222.00,1222.75,1222.00,1222.25,4402,2356,6758.00
09/22/2005,14:27,1222.00,1222.25,1221.75,1222.00,850,1206,2056.00
09/22/2005,14:28,1222.00,1222.25,1221.75,1221.75,405,2129,2534.00
09/22/2005,14:29,1221.75,1222.50,1221.75,1222.50,1469,399,1868.00
09/22/2005,14:30,1222.50,1222.50,1222.00,1222.00,627,461,1088.00
09/22/2005,14:31,1222.00,1222.25,1221.50,1221.50,479,1369,1848.00
09/22/2005,14:32,1221.50,1221.75,1221.25,1221.25,77,974,1051.00
09/22/2005,14:33,1221.25,1221.50,1221.00,1221.25,703,497,1200.00
09/22/2005,14:34,1221.50,1221.75,1221.25,1221.50,548,260,808.00
09/22/2005,14:35,1221.50,1221.50,1221.25,1221.50,264,998,1262.00
09/22/2005,14:36,1221.25,1221.75,1221.00,1221.25,588,866,1454.00
09/22/2005,14:37,1221.50,1221.50,1221.25,1221.50,116,376,492.00
09/22/2005,14:38,1221.50,1221.50,1220.75,1221.25,725,1286,2011.00
09/22/2005,14:39,1221.00,1221.25,1220.75,1221.00,684,662,1346.00
09/22/2005,14:40,1221.00,1221.50,1221.00,1221.25,1580,571,2151.00
09/22/2005,14:41,1221.25,1221.25,1220.50,1220.75,1151,1737,2888.00
09/22/2005,14:42,1220.75,1221.00,1220.50,1220.75,102,327,429.00
09/22/2005,14:43,1220.75,1221.00,1220.75,1221.00,208,738,946.00
09/22/2005,14:44,1220.75,1220.75,1220.50,1220.75,159,311,470.00
09/22/2005,14:45,1220.50,1221.00,1220.50,1221.00,717,589,1306.00
09/22/2005,14:46,1221.00,1221.50,1221.00,1221.25,1614,925,2539.00
09/22/2005,14:47,1221.25,1221.50,1221.00,1221.50,694,335,1029.00
09/22/2005,14:48,1221.50,1221.75,1221.25,1221.50,900,248,1148.00
09/22/2005,14:49,1221.25,1221.50,1221.00,1221.50,590,532,1122.00
09/22/2005,14:50,1221.50,1221.50,1221.00,1221.25,33,681,714.00
09/22/2005,14:51,1221.25,1221.25,1221.00,1221.25,116,119,235.00
09/22/2005,14:52,1221.00,1221.50,1221.00,1221.25,482,657,1139.00
09/22/2005,14:53,1221.50,1221.75,1221.25,1221.25,1265,352,1617.00
09/22/2005,14:54,1221.25,1221.75,1221.00,1221.25,1734,706,2440.00
09/22/2005,14:55,1221.50,1221.50,1221.00,1221.25,684,456,1140.00
09/22/2005,14:56,1221.25,1221.50,1221.00,1221.25,370,548,918.00
09/22/2005,14:57,1221.00,1221.25,1220.75,1221.00,59,1216,1275.00
09/22/2005,14:58,1220.75,1221.25,1220.75,1221.00,1010,934,1944.00
09/22/2005,14:59,1220.75,1221.00,1220.50,1220.75,1538,1604,3142.00
09/22/2005,15:00,1220.75,1221.00,1220.25,1220.50,2192,3636,5828.00
09/22/2005,15:01,1220.75,1221.00,1220.00,1220.25,2997,3131,6128.00
09/22/2005,15:02,1220.25,1220.75,1220.00,1220.25,895,978,1873.00
09/22/2005,15:03,1220.25,1220.25,1220.00,1220.00,194,534,728.00
09/22/2005,15:04,1220.00,1220.25,1219.50,1219.75,1337,3215,4552.00
09/22/2005,15:05,1219.75,1220.50,1219.75,1220.00,1886,666,2552.00
09/22/2005,15:06,1220.00,1220.25,1220.00,1220.00,288,262,550.00
09/22/2005,15:07,1220.00,1220.50,1219.75,1220.25,1290,714,2004.00
09/22/2005,15:08,1220.00,1220.50,1220.00,1220.50,559,261,820.00
09/22/2005,15:09,1220.25,1220.75,1220.25,1220.25,1016,582,1598.00
09/22/2005,15:10,1220.25,1220.50,1220.25,1220.25,126,214,340.00
09/22/2005,15:11,1220.25,1220.50,1220.00,1220.00,163,1024,1187.00
09/22/2005,15:12,1220.00,1220.25,1219.75,1220.00,23,1919,1942.00
09/22/2005,15:13,1220.00,1220.00,1219.75,1220.00,241,59,300.00
09/22/2005,15:14,1220.00,1220.00,1219.50,1219.75,905,1388,2293.00
09/22/2005,15:15,1219.75,1220.25,1219.50,1219.75,2043,1997,4040.00
09/22/2005,15:16,1219.75,1220.00,1219.75,1219.75,1,56,57.00
09/22/2005,15:31,1219.50,1219.75,1219.50,1219.50,66,372,438.00
09/22/2005,15:32,1219.50,1220.00,1219.50,1219.75,209,91,300.00
09/22/2005,15:33,1219.75,1219.75,1219.75,1219.75,190,0,190.00
09/22/2005,15:34,1219.75,1219.75,1219.50,1219.50,31,10,41.00
09/22/2005,15:35,1219.75,1219.75,1219.50,1219.50,1,1,2.00
09/22/2005,15:36,1219.75,1219.75,1219.75,1219.75,6,0,6.00
09/22/2005,15:37,1219.50,1219.75,1219.50,1219.75,75,5,80.00
09/22/2005,15:38,1219.75,1220.00,1219.75,1219.75,22,1,23.00
09/22/2005,15:39,1219.75,1219.75,1219.75,1219.75,0,2,2.00
09/22/2005,15:40,1220.00,1220.00,1219.75,1219.75,2,66,68.00
09/22/2005,15:41,1219.75,1219.75,1219.75,1219.75,0,15,15.00
09/22/2005,15:42,1219.75,1219.75,1219.50,1219.50,7,39,46.00
09/22/2005,15:43,1219.75,1219.75,1219.75,1219.75,7,0,7.00
09/22/2005,15:44,1219.50,1219.75,1219.50,1219.50,5,109,114.00
09/22/2005,15:46,1219.75,1219.75,1219.50,1219.75,8,3,11.00
09/22/2005,15:47,1219.75,1219.75,1219.50,1219.50,1,51,52.00
09/22/2005,15:48,1219.50,1219.50,1219.25,1219.50,12,176,188.00
09/22/2005,15:49,1219.50,1219.75,1219.50,1219.50,21,7,28.00
09/22/2005,15:50,1219.25,1219.25,1219.25,1219.25,0,41,41.00
09/22/2005,15:51,1219.25,1219.25,1219.25,1219.25,0,2,2.00
09/22/2005,15:52,1219.25,1219.25,1219.25,1219.25,0,54,54.00
09/22/2005,15:53,1219.50,1219.50,1219.25,1219.25,26,142,168.00
09/22/2005,15:54,1219.50,1219.50,1219.50,1219.50,2,0,2.00
09/22/2005,15:56,1219.50,1219.50,1219.50,1219.50,123,0,123.00
09/22/2005,15:57,1219.75,1219.75,1219.75,1219.75,6,0,6.00
09/22/2005,15:58,1219.50,1219.50,1219.50,1219.50,0,2,2.00
09/22/2005,15:59,1219.50,1219.50,1219.50,1219.50,0,10,10.00
09/22/2005,16:00,1219.75,1220.25,1219.75,1220.25,405,9,414.00
09/22/2005,17:01,1218.75,1219.00,1218.75,1218.75,436,6,442.00
09/22/2005,17:02,1218.75,1218.75,1218.75,1218.75,0,10,10.00
09/22/2005,17:03,1218.75,1218.75,1218.75,1218.75,0,9,9.00
09/22/2005,17:04,1218.75,1218.75,1218.75,1218.75,0,1,1.00
09/22/2005,17:05,1218.75,1218.75,1218.75,1218.75,0,1,1.00
09/22/2005,17:06,1218.75,1218.75,1218.75,1218.75,0,2,2.00
09/22/2005,17:07,1218.75,1218.75,1218.75,1218.75,0,1,1.00
09/22/2005,17:08,1218.75,1218.75,1218.75,1218.75,0,10,10.00
09/22/2005,17:09,1218.75,1218.75,1218.75,1218.75,0,52,52.00
09/22/2005,17:10,1218.75,1218.75,1218.75,1218.75,0,2,2.00
09/22/2005,17:13,1218.75,1218.75,1218.75,1218.75,0,25,25.00
09/22/2005,17:15,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,17:16,1219.00,1219.00,1219.00,1219.00,8,0,8.00
09/22/2005,17:22,1218.75,1218.75,1218.75,1218.75,0,35,35.00
09/22/2005,17:24,1218.50,1218.50,1218.50,1218.50,0,1,1.00
09/22/2005,17:28,1218.75,1218.75,1218.75,1218.75,2,0,2.00
09/22/2005,17:29,1218.75,1218.75,1218.75,1218.75,17,0,17.00
09/22/2005,17:30,1218.75,1218.75,1218.50,1218.50,8,3,11.00
09/22/2005,17:31,1218.50,1218.75,1218.50,1218.75,3,5,8.00
09/22/2005,17:32,1218.50,1218.50,1218.50,1218.50,0,4,4.00
09/22/2005,17:34,1218.50,1218.75,1218.50,1218.75,1,2,3.00
09/22/2005,17:35,1218.75,1218.75,1218.75,1218.75,1,0,1.00
09/22/2005,17:37,1218.50,1218.50,1218.50,1218.50,0,1,1.00
09/22/2005,17:38,1218.75,1218.75,1218.75,1218.75,12,0,12.00
09/22/2005,17:42,1219.00,1219.00,1219.00,1219.00,5,0,5.00
09/22/2005,17:45,1218.75,1218.75,1218.75,1218.75,0,3,3.00
09/22/2005,17:46,1218.75,1218.75,1218.75,1218.75,0,10,10.00
09/22/2005,17:47,1218.75,1219.00,1218.75,1219.00,40,45,85.00
09/22/2005,17:49,1219.00,1219.00,1219.00,1219.00,7,0,7.00
09/22/2005,17:55,1218.75,1218.75,1218.75,1218.75,0,1,1.00
09/22/2005,17:58,1218.75,1218.75,1218.75,1218.75,0,62,62.00
09/22/2005,18:02,1218.75,1218.75,1218.75,1218.75,0,3,3.00
09/22/2005,18:04,1218.75,1218.75,1218.75,1218.75,0,20,20.00
09/22/2005,18:05,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,18:07,1219.00,1219.00,1219.00,1219.00,2,0,2.00
09/22/2005,18:08,1218.75,1218.75,1218.75,1218.75,0,2,2.00
09/22/2005,18:09,1218.75,1218.75,1218.75,1218.75,0,1,1.00
09/22/2005,18:13,1218.75,1218.75,1218.75,1218.75,0,16,16.00
09/22/2005,18:14,1218.50,1218.50,1218.50,1218.50,0,10,10.00
09/22/2005,18:15,1218.75,1218.75,1218.75,1218.75,3,0,3.00
09/22/2005,18:16,1218.75,1218.75,1218.75,1218.75,1,0,1.00
09/22/2005,18:19,1218.75,1218.75,1218.75,1218.75,1,0,1.00
09/22/2005,18:20,1218.50,1218.50,1218.50,1218.50,0,80,80.00
09/22/2005,18:21,1218.75,1218.75,1218.75,1218.75,1,0,1.00
09/22/2005,18:22,1218.50,1218.50,1218.50,1218.50,0,61,61.00
09/22/2005,18:23,1218.50,1218.50,1218.50,1218.50,0,32,32.00
09/22/2005,18:24,1218.50,1218.50,1218.50,1218.50,0,5,5.00
09/22/2005,18:25,1218.50,1218.50,1218.50,1218.50,0,2,2.00
09/22/2005,18:27,1218.75,1218.75,1218.50,1218.50,21,2,23.00
09/22/2005,18:31,1218.75,1218.75,1218.75,1218.75,2,0,2.00
09/22/2005,18:32,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,18:34,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,18:35,1219.00,1219.00,1219.00,1219.00,2,0,2.00
09/22/2005,18:37,1218.75,1218.75,1218.75,1218.75,0,1,1.00
09/22/2005,18:42,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,18:43,1219.00,1219.00,1219.00,1219.00,2,0,2.00
09/22/2005,18:46,1219.00,1219.00,1219.00,1219.00,3,0,3.00
09/22/2005,18:47,1218.75,1219.00,1218.75,1218.75,4,12,16.00
09/22/2005,18:48,1218.75,1218.75,1218.75,1218.75,0,5,5.00
09/22/2005,18:50,1218.75,1218.75,1218.75,1218.75,0,3,3.00
09/22/2005,18:51,1218.75,1218.75,1218.75,1218.75,0,15,15.00
09/22/2005,18:52,1218.75,1218.75,1218.75,1218.75,0,5,5.00
09/22/2005,18:53,1218.75,1218.75,1218.75,1218.75,0,3,3.00
09/22/2005,18:54,1218.75,1218.75,1218.75,1218.75,0,2,2.00
09/22/2005,18:58,1219.00,1219.00,1219.00,1219.00,9,0,9.00
09/22/2005,19:00,1219.25,1219.25,1219.00,1219.00,1,5,6.00
09/22/2005,19:01,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/22/2005,19:05,1219.00,1219.00,1219.00,1219.00,0,12,12.00
09/22/2005,19:06,1219.00,1219.00,1219.00,1219.00,0,10,10.00
09/22/2005,19:07,1219.00,1219.00,1219.00,1219.00,0,6,6.00
09/22/2005,19:08,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/22/2005,19:15,1219.00,1219.00,1219.00,1219.00,0,8,8.00
09/22/2005,19:16,1219.00,1219.00,1219.00,1219.00,0,4,4.00
09/22/2005,19:18,1218.75,1218.75,1218.75,1218.75,0,24,24.00
09/22/2005,19:19,1218.75,1218.75,1218.75,1218.75,0,4,4.00
09/22/2005,19:20,1218.75,1219.00,1218.75,1219.00,3,2,5.00
09/22/2005,19:21,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,19:23,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,19:24,1219.00,1219.00,1219.00,1219.00,5,0,5.00
09/22/2005,19:28,1219.00,1219.00,1218.75,1218.75,3,1,4.00
09/22/2005,19:29,1219.00,1219.00,1219.00,1219.00,9,0,9.00
09/22/2005,19:31,1219.00,1219.00,1219.00,1219.00,2,0,2.00
09/22/2005,19:32,1219.00,1219.00,1219.00,1219.00,3,0,3.00
09/22/2005,19:34,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,19:35,1219.00,1219.00,1218.75,1218.75,5,1,6.00
09/22/2005,19:40,1219.00,1219.00,1219.00,1219.00,4,0,4.00
09/22/2005,19:47,1219.25,1219.25,1219.25,1219.25,5,0,5.00
09/22/2005,19:49,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,20:05,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/22/2005,20:07,1219.00,1219.00,1219.00,1219.00,0,17,17.00
09/22/2005,20:08,1219.00,1219.00,1219.00,1219.00,0,11,11.00
09/22/2005,20:09,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,20:11,1219.25,1219.25,1219.25,1219.25,2,0,2.00
09/22/2005,20:12,1219.00,1219.25,1219.00,1219.25,2,1,3.00
09/22/2005,20:13,1219.25,1219.25,1219.00,1219.00,4,4,8.00
09/22/2005,20:14,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/22/2005,20:18,1219.00,1219.00,1219.00,1219.00,0,24,24.00
09/22/2005,20:19,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,20:22,1219.00,1219.00,1219.00,1219.00,0,20,20.00
09/22/2005,20:23,1219.00,1219.00,1219.00,1219.00,0,10,10.00
09/22/2005,20:24,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,20:25,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,20:28,1219.25,1219.25,1219.25,1219.25,2,0,2.00
09/22/2005,20:31,1219.00,1219.00,1218.75,1219.00,22,30,52.00
09/22/2005,20:34,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,20:35,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/22/2005,20:36,1219.00,1219.00,1219.00,1219.00,4,0,4.00
09/22/2005,20:37,1219.00,1219.00,1219.00,1219.00,12,0,12.00
09/22/2005,20:38,1219.00,1219.00,1219.00,1219.00,23,0,23.00
09/22/2005,20:40,1219.00,1219.00,1219.00,1219.00,2,0,2.00
09/22/2005,20:44,1219.25,1219.25,1219.25,1219.25,5,0,5.00
09/22/2005,20:45,1219.25,1219.25,1219.25,1219.25,55,0,55.00
09/22/2005,20:46,1219.25,1219.25,1219.25,1219.25,36,0,36.00
09/22/2005,20:47,1219.25,1219.25,1219.25,1219.25,12,0,12.00
09/22/2005,20:48,1219.00,1219.00,1219.00,1219.00,0,12,12.00
09/22/2005,20:50,1219.00,1219.00,1219.00,1219.00,0,30,30.00
09/22/2005,20:51,1219.00,1219.00,1219.00,1219.00,0,6,6.00
09/22/2005,20:52,1219.25,1219.25,1219.25,1219.25,3,0,3.00
09/22/2005,20:54,1219.00,1219.00,1219.00,1219.00,0,13,13.00
09/22/2005,21:00,1219.00,1219.00,1219.00,1219.00,0,70,70.00
09/22/2005,21:08,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,21:09,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,21:10,1219.00,1219.00,1219.00,1219.00,0,10,10.00
09/22/2005,21:11,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,21:12,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/22/2005,21:14,1219.25,1219.25,1219.25,1219.25,25,0,25.00
09/22/2005,21:15,1219.00,1219.00,1219.00,1219.00,0,24,24.00
09/22/2005,21:16,1219.00,1219.00,1219.00,1219.00,0,21,21.00
09/22/2005,21:18,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/22/2005,21:21,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/22/2005,21:22,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/22/2005,21:24,1219.00,1219.25,1219.00,1219.00,1,27,28.00
09/22/2005,21:25,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/22/2005,21:27,1219.00,1219.00,1219.00,1219.00,0,19,19.00
09/22/2005,21:30,1219.00,1219.00,1218.75,1218.75,0,6,6.00
09/22/2005,21:32,1219.00,1219.00,1219.00,1219.00,20,0,20.00
09/22/2005,21:33,1219.00,1219.00,1219.00,1219.00,5,0,5.00
09/22/2005,21:35,1219.00,1219.00,1219.00,1219.00,10,0,10.00
09/22/2005,21:36,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/22/2005,21:37,1219.00,1219.00,1219.00,1219.00,0,10,10.00
09/22/2005,21:41,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,21:44,1219.25,1219.25,1219.25,1219.25,2,0,2.00
09/22/2005,21:46,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/22/2005,21:47,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,21:51,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/22/2005,21:52,1219.25,1219.25,1219.00,1219.00,3,1,4.00
09/22/2005,21:53,1219.00,1219.00,1219.00,1219.00,0,7,7.00
09/22/2005,21:56,1219.00,1219.00,1219.00,1219.00,0,55,55.00
09/22/2005,21:58,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/22/2005,22:01,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/22/2005,22:04,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/22/2005,22:10,1219.25,1219.50,1219.25,1219.50,166,0,166.00
09/22/2005,22:11,1219.25,1219.25,1219.25,1219.25,0,4,4.00
09/22/2005,22:13,1219.25,1219.25,1219.25,1219.25,0,1,1.00
09/22/2005,22:15,1219.50,1219.50,1219.25,1219.25,5,1,6.00
09/22/2005,22:22,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/22/2005,22:23,1219.25,1219.50,1219.25,1219.50,167,5,172.00
09/22/2005,22:24,1219.50,1219.75,1219.50,1219.75,23,0,23.00
09/22/2005,22:25,1219.75,1219.75,1219.50,1219.50,1,20,21.00
09/22/2005,22:26,1219.50,1219.50,1219.50,1219.50,0,1,1.00
09/22/2005,22:28,1219.50,1219.50,1219.50,1219.50,0,3,3.00
09/22/2005,22:29,1219.50,1219.50,1219.50,1219.50,0,3,3.00
09/22/2005,22:32,1219.50,1219.50,1219.50,1219.50,0,4,4.00
09/22/2005,22:42,1219.50,1219.50,1219.50,1219.50,0,16,16.00
09/22/2005,22:45,1219.50,1219.50,1219.50,1219.50,0,1,1.00
09/22/2005,22:50,1219.50,1219.50,1219.50,1219.50,0,1,1.00
09/22/2005,22:51,1219.25,1219.25,1219.25,1219.25,0,22,22.00
09/22/2005,22:52,1219.25,1219.25,1219.25,1219.25,0,1,1.00
09/22/2005,22:55,1219.25,1219.25,1219.25,1219.25,0,3,3.00
09/22/2005,22:57,1219.25,1219.25,1219.25,1219.25,0,1,1.00
09/22/2005,23:03,1219.50,1219.50,1219.50,1219.50,2,0,2.00
09/22/2005,23:05,1219.25,1219.25,1219.25,1219.25,0,21,21.00
09/22/2005,23:09,1219.25,1219.50,1219.25,1219.50,3,5,8.00
09/22/2005,23:10,1219.50,1219.50,1219.25,1219.25,3,1,4.00
09/22/2005,23:12,1219.25,1219.25,1219.25,1219.25,0,1,1.00
09/22/2005,23:15,1219.25,1219.25,1219.25,1219.25,0,20,20.00
09/22/2005,23:16,1219.25,1219.25,1219.25,1219.25,0,2,2.00
09/22/2005,23:17,1219.50,1219.50,1219.25,1219.25,2,2,4.00
09/22/2005,23:30,1219.25,1219.25,1219.25,1219.25,0,1,1.00
09/22/2005,23:31,1219.25,1219.50,1219.25,1219.25,1,140,141.00
09/22/2005,23:32,1219.50,1219.50,1219.50,1219.50,3,0,3.00
09/22/2005,23:33,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/22/2005,23:34,1219.50,1219.75,1219.50,1219.75,76,0,76.00
09/22/2005,23:36,1219.75,1219.75,1219.75,1219.75,1,0,1.00
09/22/2005,23:41,1219.75,1219.75,1219.75,1219.75,2,0,2.00
09/22/2005,23:46,1219.75,1219.75,1219.75,1219.75,1,0,1.00
09/22/2005,23:49,1219.75,1219.75,1219.50,1219.50,2,1,3.00
09/22/2005,23:53,1219.75,1219.75,1219.75,1219.75,10,0,10.00
09/23/2005,00:05,1219.50,1219.50,1219.50,1219.50,0,19,19.00
09/23/2005,00:08,1219.50,1219.50,1219.50,1219.50,0,1,1.00
09/23/2005,00:09,1219.25,1219.25,1219.25,1219.25,0,20,20.00
09/23/2005,00:13,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,00:22,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,00:24,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,00:25,1219.50,1219.50,1219.50,1219.50,5,0,5.00
09/23/2005,00:27,1219.50,1219.75,1219.50,1219.75,5,0,5.00
09/23/2005,00:28,1219.50,1219.50,1219.50,1219.50,0,2,2.00
09/23/2005,00:31,1219.50,1219.50,1219.50,1219.50,0,1,1.00
09/23/2005,00:33,1219.25,1219.25,1219.25,1219.25,0,4,4.00
09/23/2005,00:38,1219.50,1219.50,1219.25,1219.25,3,5,8.00
09/23/2005,00:39,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,00:43,1219.50,1219.50,1219.50,1219.50,4,0,4.00
09/23/2005,00:45,1219.25,1219.25,1219.25,1219.25,0,1,1.00
09/23/2005,00:50,1219.25,1219.25,1219.25,1219.25,0,2,2.00
09/23/2005,00:52,1219.25,1219.25,1219.25,1219.25,0,63,63.00
09/23/2005,00:53,1219.25,1219.25,1219.25,1219.25,0,31,31.00
09/23/2005,00:59,1219.25,1219.25,1219.25,1219.25,0,2,2.00
09/23/2005,01:01,1219.50,1219.50,1219.50,1219.50,3,0,3.00
09/23/2005,01:05,1219.50,1219.50,1219.50,1219.50,4,0,4.00
09/23/2005,01:07,1219.50,1219.50,1219.25,1219.25,1,1,2.00
09/23/2005,01:08,1219.50,1219.50,1219.50,1219.50,3,0,3.00
09/23/2005,01:09,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,01:10,1219.50,1219.50,1219.50,1219.50,16,0,16.00
09/23/2005,01:11,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,01:12,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,01:15,1219.25,1219.25,1219.25,1219.25,0,3,3.00
09/23/2005,01:17,1219.50,1219.50,1219.50,1219.50,5,0,5.00
09/23/2005,01:18,1219.50,1219.50,1219.50,1219.50,20,0,20.00
09/23/2005,01:21,1219.50,1219.50,1219.50,1219.50,20,0,20.00
09/23/2005,01:22,1219.50,1219.50,1219.50,1219.50,5,0,5.00
09/23/2005,01:27,1219.25,1219.50,1219.25,1219.50,25,2,27.00
09/23/2005,01:35,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,01:36,1219.50,1219.50,1219.50,1219.50,22,0,22.00
09/23/2005,01:37,1219.50,1219.50,1219.50,1219.50,71,0,71.00
09/23/2005,01:38,1219.50,1219.50,1219.50,1219.50,3,0,3.00
09/23/2005,01:39,1219.50,1219.50,1219.50,1219.50,3,0,3.00
09/23/2005,01:40,1219.50,1219.50,1219.50,1219.50,2,0,2.00
09/23/2005,01:41,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,01:42,1219.50,1219.50,1219.50,1219.50,27,0,27.00
09/23/2005,01:43,1219.75,1219.75,1219.75,1219.75,5,0,5.00
09/23/2005,01:44,1219.75,1219.75,1219.75,1219.75,111,0,111.00
09/23/2005,01:45,1219.75,1220.00,1219.75,1220.00,32,0,32.00
09/23/2005,01:51,1220.00,1220.00,1220.00,1220.00,2,0,2.00
09/23/2005,01:55,1220.00,1220.00,1219.75,1219.75,10,26,36.00
09/23/2005,01:56,1219.75,1219.75,1219.50,1219.75,4,12,16.00
09/23/2005,01:57,1219.75,1220.00,1219.75,1219.75,21,50,71.00
09/23/2005,01:58,1219.75,1219.75,1219.75,1219.75,0,6,6.00
09/23/2005,01:59,1219.75,1219.75,1219.75,1219.75,0,13,13.00
09/23/2005,02:00,1220.00,1220.00,1220.00,1220.00,18,0,18.00
09/23/2005,02:01,1220.00,1220.00,1220.00,1220.00,136,0,136.00
09/23/2005,02:02,1219.75,1220.00,1219.75,1219.75,11,31,42.00
09/23/2005,02:03,1219.75,1220.25,1219.75,1220.00,214,181,395.00
09/23/2005,02:04,1220.00,1220.00,1219.75,1219.75,4,82,86.00
09/23/2005,02:05,1219.75,1219.75,1219.75,1219.75,0,9,9.00
09/23/2005,02:06,1219.75,1220.00,1219.75,1220.00,2,10,12.00
09/23/2005,02:07,1220.00,1220.00,1220.00,1220.00,2,0,2.00
09/23/2005,02:08,1220.00,1220.00,1219.75,1220.00,107,1,108.00
09/23/2005,02:09,1219.75,1220.00,1219.75,1219.75,12,39,51.00
09/23/2005,02:10,1219.75,1219.75,1219.00,1219.25,196,526,722.00
09/23/2005,02:11,1219.25,1219.50,1219.00,1219.50,9,50,59.00
09/23/2005,02:12,1219.50,1219.50,1219.00,1219.00,26,136,162.00
09/23/2005,02:13,1219.00,1219.00,1218.75,1218.75,0,75,75.00
09/23/2005,02:14,1218.75,1219.00,1218.75,1218.75,1,94,95.00
09/23/2005,02:15,1218.75,1218.75,1218.50,1218.50,0,82,82.00
09/23/2005,02:17,1218.75,1218.75,1218.25,1218.25,3,133,136.00
09/23/2005,02:18,1218.25,1218.50,1218.00,1218.50,78,204,282.00
09/23/2005,02:19,1218.50,1218.75,1218.25,1218.75,67,1,68.00
09/23/2005,02:20,1218.75,1218.75,1218.75,1218.75,14,0,14.00
09/23/2005,02:21,1218.50,1218.50,1218.50,1218.50,0,10,10.00
09/23/2005,02:22,1218.50,1218.75,1218.25,1218.75,3,5,8.00
09/23/2005,02:23,1218.75,1218.75,1218.75,1218.75,1,0,1.00
09/23/2005,02:24,1218.50,1218.50,1218.25,1218.25,5,112,117.00
09/23/2005,02:25,1218.00,1218.50,1218.00,1218.25,89,68,157.00
09/23/2005,02:26,1218.25,1218.75,1218.25,1218.75,182,37,219.00
09/23/2005,02:27,1218.75,1219.00,1218.75,1218.75,84,3,87.00
09/23/2005,02:28,1219.00,1219.00,1218.75,1218.75,3,23,26.00
09/23/2005,02:29,1219.00,1219.25,1219.00,1219.25,35,0,35.00
09/23/2005,02:30,1219.25,1219.25,1219.00,1219.00,25,8,33.00
09/23/2005,02:31,1219.00,1219.25,1219.00,1219.25,12,46,58.00
09/23/2005,02:32,1219.00,1219.00,1219.00,1219.00,0,10,10.00
09/23/2005,02:33,1219.00,1219.00,1219.00,1219.00,0,6,6.00
09/23/2005,02:34,1219.00,1219.00,1218.75,1219.00,20,17,37.00
09/23/2005,02:35,1219.25,1219.25,1219.25,1219.25,24,0,24.00
09/23/2005,02:36,1219.25,1219.25,1219.25,1219.25,10,0,10.00
09/23/2005,02:37,1219.00,1219.25,1219.00,1219.25,7,12,19.00
09/23/2005,02:38,1219.25,1219.25,1219.25,1219.25,11,0,11.00
09/23/2005,02:40,1219.25,1219.25,1219.25,1219.25,28,0,28.00
09/23/2005,02:41,1219.25,1219.25,1219.25,1219.25,1,0,1.00
09/23/2005,02:42,1219.00,1219.00,1219.00,1219.00,0,12,12.00
09/23/2005,02:43,1219.25,1219.25,1219.25,1219.25,137,0,137.00
09/23/2005,02:44,1219.25,1219.25,1219.25,1219.25,36,0,36.00
09/23/2005,02:45,1219.00,1219.00,1219.00,1219.00,0,113,113.00
09/23/2005,02:46,1219.00,1219.00,1218.75,1218.75,0,7,7.00
09/23/2005,02:47,1219.00,1219.00,1218.75,1218.75,2,25,27.00
09/23/2005,02:48,1218.75,1219.00,1218.75,1218.75,4,63,67.00
09/23/2005,02:49,1218.50,1218.75,1218.50,1218.75,52,13,65.00
09/23/2005,02:50,1218.75,1218.75,1218.75,1218.75,13,0,13.00
09/23/2005,02:51,1218.75,1218.75,1218.75,1218.75,12,0,12.00
09/23/2005,02:52,1218.75,1218.75,1218.50,1218.50,1,21,22.00
09/23/2005,02:53,1218.50,1218.75,1218.50,1218.75,30,1,31.00
09/23/2005,02:54,1218.50,1218.50,1218.25,1218.25,0,36,36.00
09/23/2005,02:55,1218.50,1218.75,1218.25,1218.50,74,4,78.00
09/23/2005,02:56,1218.25,1218.75,1218.25,1218.50,29,35,64.00
09/23/2005,02:57,1218.50,1218.75,1218.50,1218.75,2,2,4.00
09/23/2005,02:58,1218.50,1218.75,1218.50,1218.75,91,1,92.00
09/23/2005,02:59,1218.75,1219.00,1218.75,1218.75,21,11,32.00
09/23/2005,03:00,1218.75,1218.75,1218.75,1218.75,0,28,28.00
09/23/2005,03:01,1218.75,1218.75,1218.75,1218.75,0,43,43.00
09/23/2005,03:02,1218.75,1218.75,1218.50,1218.75,3,77,80.00
09/23/2005,03:03,1218.75,1218.75,1218.50,1218.50,2,63,65.00
09/23/2005,03:04,1218.50,1218.50,1218.50,1218.50,0,31,31.00
09/23/2005,03:05,1218.50,1218.50,1218.50,1218.50,0,39,39.00
09/23/2005,03:06,1218.50,1218.50,1218.25,1218.25,0,115,115.00
09/23/2005,03:07,1218.25,1218.25,1218.25,1218.25,0,19,19.00
09/23/2005,03:08,1218.25,1218.50,1218.25,1218.25,1,70,71.00
09/23/2005,03:09,1218.25,1218.50,1218.25,1218.25,1,54,55.00
09/23/2005,03:10,1218.25,1218.25,1218.25,1218.25,0,12,12.00
09/23/2005,03:11,1218.25,1218.50,1218.25,1218.50,1,11,12.00
09/23/2005,03:12,1218.50,1218.50,1218.25,1218.25,45,7,52.00
09/23/2005,03:13,1218.50,1218.75,1218.50,1218.50,113,41,154.00
09/23/2005,03:14,1218.50,1218.75,1218.50,1218.75,1,53,54.00
09/23/2005,03:15,1218.75,1218.75,1218.50,1218.50,1,65,66.00
09/23/2005,03:16,1218.75,1218.75,1218.50,1218.75,3,11,14.00
09/23/2005,03:18,1218.75,1218.75,1218.25,1218.50,2,51,53.00
09/23/2005,03:19,1218.25,1218.50,1218.25,1218.25,2,55,57.00
09/23/2005,03:20,1218.25,1218.50,1218.25,1218.50,1,11,12.00
09/23/2005,03:21,1218.50,1218.50,1218.50,1218.50,24,0,24.00
09/23/2005,03:22,1218.50,1218.50,1218.50,1218.50,2,0,2.00
09/23/2005,03:23,1218.25,1218.50,1218.25,1218.25,10,24,34.00
09/23/2005,03:24,1218.25,1218.25,1218.25,1218.25,0,6,6.00
09/23/2005,03:25,1218.50,1218.50,1218.50,1218.50,2,0,2.00
09/23/2005,03:26,1218.25,1218.25,1218.25,1218.25,0,13,13.00
09/23/2005,03:27,1218.50,1218.50,1218.50,1218.50,1,0,1.00
09/23/2005,03:28,1218.50,1218.50,1218.50,1218.50,1,0,1.00
09/23/2005,03:29,1218.50,1218.50,1218.50,1218.50,58,0,58.00
09/23/2005,03:30,1218.50,1218.50,1218.50,1218.50,2,0,2.00
09/23/2005,03:31,1218.75,1219.00,1218.75,1219.00,124,0,124.00
09/23/2005,03:32,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/23/2005,03:33,1218.75,1218.75,1218.50,1218.50,0,43,43.00
09/23/2005,03:34,1218.50,1218.75,1218.50,1218.50,15,21,36.00
09/23/2005,03:35,1218.25,1218.50,1218.00,1218.25,1,89,90.00
09/23/2005,03:36,1218.50,1218.50,1218.25,1218.25,25,5,30.00
09/23/2005,03:37,1218.50,1218.50,1218.25,1218.50,2,2,4.00
09/23/2005,03:38,1218.50,1218.50,1218.50,1218.50,1,0,1.00
09/23/2005,03:39,1218.50,1218.50,1218.25,1218.25,1,5,6.00
09/23/2005,03:40,1218.50,1218.50,1218.50,1218.50,1,0,1.00
09/23/2005,03:41,1218.25,1218.25,1218.00,1218.25,30,31,61.00
09/23/2005,03:42,1218.25,1218.25,1218.25,1218.25,11,0,11.00
09/23/2005,03:43,1218.00,1218.00,1218.00,1218.00,0,1,1.00
09/23/2005,03:44,1218.25,1218.25,1218.00,1218.25,6,2,8.00
09/23/2005,03:45,1218.25,1218.25,1218.00,1218.00,6,10,16.00
09/23/2005,03:47,1218.00,1218.25,1218.00,1218.25,3,2,5.00
09/23/2005,03:48,1218.25,1218.25,1218.25,1218.25,27,0,27.00
09/23/2005,03:49,1218.25,1218.50,1218.25,1218.50,3,0,3.00
09/23/2005,03:51,1218.25,1218.50,1218.25,1218.50,50,6,56.00
09/23/2005,03:52,1218.50,1218.50,1218.50,1218.50,11,0,11.00
09/23/2005,03:53,1218.50,1218.50,1218.50,1218.50,2,0,2.00
09/23/2005,03:54,1218.50,1218.75,1218.50,1218.75,8,3,11.00
09/23/2005,03:55,1218.75,1218.75,1218.25,1218.25,9,22,31.00
09/23/2005,03:56,1218.25,1218.50,1218.25,1218.50,34,2,36.00
09/23/2005,03:57,1218.50,1218.50,1218.50,1218.50,8,0,8.00
09/23/2005,03:58,1218.50,1218.50,1218.50,1218.50,12,0,12.00
09/23/2005,03:59,1218.50,1218.50,1218.50,1218.50,1,0,1.00
09/23/2005,04:00,1218.50,1218.50,1218.50,1218.50,2,0,2.00
09/23/2005,04:01,1218.50,1219.00,1218.50,1219.00,208,5,213.00
09/23/2005,04:02,1219.00,1219.75,1218.50,1219.50,779,201,980.00
09/23/2005,04:03,1219.25,1219.50,1219.25,1219.25,21,88,109.00
09/23/2005,04:04,1219.00,1219.00,1219.00,1219.00,0,31,31.00
09/23/2005,04:05,1219.25,1219.50,1219.25,1219.50,36,0,36.00
09/23/2005,04:06,1219.25,1219.50,1219.25,1219.50,3,21,24.00
09/23/2005,04:07,1219.25,1219.25,1219.00,1219.00,0,18,18.00
09/23/2005,04:08,1219.00,1219.50,1219.00,1219.25,25,36,61.00
09/23/2005,04:09,1219.25,1219.50,1219.00,1219.00,1,3,4.00
09/23/2005,04:10,1219.25,1219.25,1219.00,1219.00,21,97,118.00
09/23/2005,04:11,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/23/2005,04:12,1219.25,1219.25,1219.25,1219.25,10,0,10.00
09/23/2005,04:13,1219.00,1219.00,1219.00,1219.00,0,1,1.00
09/23/2005,04:14,1219.25,1219.25,1219.00,1219.00,5,54,59.00
09/23/2005,04:15,1219.00,1219.00,1218.75,1219.00,1,13,14.00
09/23/2005,04:16,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/23/2005,04:17,1218.75,1218.75,1218.75,1218.75,0,5,5.00
09/23/2005,04:19,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/23/2005,04:20,1218.75,1218.75,1218.50,1218.75,10,107,117.00
09/23/2005,04:22,1218.75,1218.75,1218.75,1218.75,44,0,44.00
09/23/2005,04:23,1219.00,1219.00,1218.75,1219.00,3,6,9.00
09/23/2005,04:25,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/23/2005,04:26,1218.75,1218.75,1218.75,1218.75,0,30,30.00
09/23/2005,04:27,1218.75,1218.75,1218.75,1218.75,0,24,24.00
09/23/2005,04:28,1218.75,1218.75,1218.75,1218.75,0,5,5.00
09/23/2005,04:30,1218.75,1218.75,1218.75,1218.75,0,25,25.00
09/23/2005,04:31,1219.00,1219.00,1218.75,1218.75,2,3,5.00
09/23/2005,04:32,1218.75,1218.75,1218.75,1218.75,0,3,3.00
09/23/2005,04:34,1218.75,1218.75,1218.75,1218.75,0,16,16.00
09/23/2005,04:35,1218.75,1218.75,1218.75,1218.75,0,4,4.00
09/23/2005,04:36,1218.75,1219.00,1218.75,1219.00,2,5,7.00
09/23/2005,04:37,1218.75,1218.75,1218.75,1218.75,0,63,63.00
09/23/2005,04:38,1218.75,1218.75,1218.75,1218.75,0,31,31.00
09/23/2005,04:39,1219.00,1219.00,1218.75,1218.75,1,31,32.00
09/23/2005,04:40,1218.75,1218.75,1218.75,1218.75,0,15,15.00
09/23/2005,04:41,1218.50,1218.75,1218.50,1218.75,5,3,8.00
09/23/2005,04:42,1218.75,1219.00,1218.75,1219.00,20,0,20.00
09/23/2005,04:43,1218.75,1219.00,1218.75,1219.00,1,1,2.00
09/23/2005,04:44,1219.00,1219.00,1219.00,1219.00,21,0,21.00
09/23/2005,04:45,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/23/2005,04:47,1219.00,1219.00,1219.00,1219.00,3,0,3.00
09/23/2005,04:48,1219.00,1219.00,1219.00,1219.00,3,0,3.00
09/23/2005,04:49,1219.00,1219.00,1218.75,1218.75,21,7,28.00
09/23/2005,04:50,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/23/2005,04:51,1219.00,1219.00,1219.00,1219.00,31,0,31.00
09/23/2005,04:52,1219.00,1219.00,1219.00,1219.00,1,0,1.00
09/23/2005,04:53,1219.00,1219.00,1219.00,1219.00,13,0,13.00
09/23/2005,04:54,1219.00,1219.00,1219.00,1219.00,10,0,10.00
09/23/2005,04:55,1219.00,1219.00,1219.00,1219.00,5,0,5.00
09/23/2005,04:58,1219.25,1219.25,1219.00,1219.00,1,15,16.00
09/23/2005,04:59,1219.00,1219.00,1219.00,1219.00,0,2,2.00
09/23/2005,05:00,1219.00,1219.00,1219.00,1219.00,0,60,60.00
09/23/2005,05:01,1219.00,1219.00,1219.00,1219.00,0,37,37.00
09/23/2005,05:03,1219.25,1219.25,1219.25,1219.25,84,0,84.00
09/23/2005,05:04,1219.25,1219.50,1219.25,1219.50,68,0,68.00
09/23/2005,05:05,1219.50,1219.50,1219.50,1219.50,10,0,10.00
09/23/2005,05:06,1219.50,1219.50,1219.50,1219.50,1,0,1.00
09/23/2005,05:07,1219.50,1219.75,1219.50,1219.75,71,0,71.00
09/23/2005,05:08,1219.75,1219.75,1219.75,1219.75,143,0,143.00
09/23/2005,05:09,1219.75,1220.00,1219.75,1220.00,247,0,247.00
09/23/2005,05:10,1220.00,1220.00,1219.75,1219.75,61,1,62.00
09/23/2005,05:11,1219.75,1221.00,1219.75,1221.00,757,5,762.00
09/23/2005,05:12,1220.75,1220.75,1220.75,1220.75,0,50,50.00
09/23/2005,05:13,1220.75,1221.25,1220.75,1221.00,532,24,556.00
09/23/2005,05:14,1221.00,1221.00,1221.00,1221.00,0,142,142.00
09/23/2005,05:15,1220.75,1220.75,1220.75,1220.75,0,154,154.00
09/23/2005,05:16,1220.75,1220.75,1220.50,1220.50,1,54,55.00
09/23/2005,05:17,1220.75,1220.75,1220.50,1220.50,139,1,140.00
09/23/2005,05:19,1220.75,1220.75,1220.50,1220.50,11,27,38.00
09/23/2005,05:20,1220.50,1220.75,1220.50,1220.50,100,39,139.00
09/23/2005,05:21,1220.50,1220.50,1220.25,1220.25,0,147,147.00
09/23/2005,05:22,1220.25,1220.25,1220.00,1220.00,0,17,17.00
09/23/2005,05:23,1220.00,1220.00,1220.00,1220.00,0,5,5.00
09/23/2005,05:24,1220.00,1220.25,1220.00,1220.00,1,142,143.00
09/23/2005,05:25,1220.25,1220.50,1220.25,1220.50,57,0,57.00
09/23/2005,05:26,1220.50,1220.50,1220.50,1220.50,14,0,14.00
09/23/2005,05:27,1220.75,1220.75,1220.50,1220.75,65,5,70.00
09/23/2005,05:28,1220.75,1220.75,1220.50,1220.50,1,4,5.00
09/23/2005,05:29,1220.75,1220.75,1220.75,1220.75,15,0,15.00
09/23/2005,05:30,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/23/2005,05:31,1220.50,1220.50,1220.50,1220.50,0,20,20.00
09/23/2005,05:32,1220.50,1220.75,1220.50,1220.75,215,9,224.00
09/23/2005,05:33,1220.75,1220.75,1220.75,1220.75,37,0,37.00
09/23/2005,05:34,1220.75,1220.75,1220.75,1220.75,18,0,18.00
09/23/2005,05:35,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/23/2005,05:36,1220.50,1220.75,1220.50,1220.75,68,50,118.00
09/23/2005,05:38,1220.50,1220.50,1220.50,1220.50,0,80,80.00
09/23/2005,05:39,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/23/2005,05:40,1220.50,1220.50,1220.50,1220.50,0,2,2.00
09/23/2005,05:41,1220.50,1220.50,1220.50,1220.50,0,22,22.00
09/23/2005,05:42,1220.75,1220.75,1220.75,1220.75,38,0,38.00
09/23/2005,05:43,1220.75,1220.75,1220.50,1220.75,31,1,32.00
09/23/2005,05:44,1220.75,1220.75,1220.75,1220.75,46,0,46.00
09/23/2005,05:45,1220.50,1220.50,1220.50,1220.50,0,10,10.00
09/23/2005,05:46,1220.75,1220.75,1220.75,1220.75,62,0,62.00
09/23/2005,05:47,1220.75,1221.25,1220.75,1221.00,65,29,94.00
09/23/2005,05:48,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/23/2005,05:50,1221.00,1221.00,1221.00,1221.00,0,3,3.00
09/23/2005,05:51,1220.75,1220.75,1220.75,1220.75,0,5,5.00
09/23/2005,05:53,1220.75,1220.75,1220.75,1220.75,0,221,221.00
09/23/2005,05:54,1220.75,1220.75,1220.75,1220.75,0,3,3.00
09/23/2005,05:55,1220.75,1221.00,1220.75,1220.75,1,2,3.00
09/23/2005,05:56,1220.75,1220.75,1220.75,1220.75,0,5,5.00
09/23/2005,05:57,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/23/2005,05:58,1221.00,1221.75,1221.00,1221.25,672,416,1088.00
09/23/2005,05:59,1221.25,1221.50,1221.25,1221.50,1,81,82.00
09/23/2005,06:00,1221.25,1221.25,1221.25,1221.25,0,53,53.00
09/23/2005,06:01,1221.25,1221.75,1221.25,1221.50,139,118,257.00
09/23/2005,06:02,1221.50,1221.75,1221.50,1221.75,11,23,34.00
09/23/2005,06:03,1221.50,1221.50,1221.50,1221.50,0,56,56.00
09/23/2005,06:04,1221.50,1221.50,1221.25,1221.25,0,3,3.00
09/23/2005,06:05,1221.50,1221.50,1221.25,1221.25,86,5,91.00
09/23/2005,06:06,1221.50,1221.75,1221.50,1221.50,70,1,71.00
09/23/2005,06:07,1221.50,1221.50,1221.50,1221.50,0,36,36.00
09/23/2005,06:08,1221.50,1221.50,1221.50,1221.50,0,6,6.00
09/23/2005,06:09,1221.50,1221.75,1221.50,1221.50,36,51,87.00
09/23/2005,06:10,1221.75,1221.75,1221.50,1221.50,1,71,72.00
09/23/2005,06:11,1221.50,1221.50,1221.25,1221.25,0,131,131.00
09/23/2005,06:12,1221.25,1221.25,1221.00,1221.25,58,9,67.00
09/23/2005,06:13,1221.25,1221.50,1221.25,1221.25,22,39,61.00
09/23/2005,06:14,1221.25,1221.25,1221.25,1221.25,0,8,8.00
09/23/2005,06:15,1221.25,1221.25,1221.00,1221.00,1,9,10.00
09/23/2005,06:16,1221.25,1221.25,1221.25,1221.25,110,0,110.00
09/23/2005,06:17,1221.25,1221.25,1221.00,1221.00,92,132,224.00
09/23/2005,06:18,1221.00,1221.00,1220.75,1221.00,1,26,27.00
09/23/2005,06:19,1220.75,1220.75,1220.75,1220.75,0,161,161.00
09/23/2005,06:20,1220.75,1220.75,1220.50,1220.75,100,96,196.00
09/23/2005,06:21,1220.75,1220.75,1220.75,1220.75,48,0,48.00
09/23/2005,06:22,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/23/2005,06:23,1220.75,1220.75,1220.75,1220.75,74,0,74.00
09/23/2005,06:24,1220.75,1220.75,1220.75,1220.75,80,0,80.00
09/23/2005,06:25,1220.75,1221.25,1220.75,1221.00,230,27,257.00
09/23/2005,06:26,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/23/2005,06:27,1220.75,1220.75,1220.50,1220.50,7,103,110.00
09/23/2005,06:28,1220.75,1221.00,1220.75,1221.00,37,0,37.00
09/23/2005,06:29,1220.75,1221.00,1220.75,1221.00,12,3,15.00
09/23/2005,06:30,1220.75,1220.75,1220.50,1220.75,17,150,167.00
09/23/2005,06:31,1220.75,1220.75,1220.75,1220.75,1,0,1.00
09/23/2005,06:32,1220.75,1220.75,1220.50,1220.75,151,10,161.00
09/23/2005,06:33,1220.75,1220.75,1220.50,1220.50,172,13,185.00
09/23/2005,06:34,1220.50,1220.75,1220.50,1220.75,244,100,344.00
09/23/2005,06:35,1220.75,1220.75,1220.75,1220.75,10,0,10.00
09/23/2005,06:36,1221.00,1221.00,1220.75,1220.75,1,58,59.00
09/23/2005,06:37,1220.75,1220.75,1220.75,1220.75,0,91,91.00
09/23/2005,06:38,1220.75,1221.00,1220.75,1220.75,88,51,139.00
09/23/2005,06:39,1221.00,1221.00,1220.75,1220.75,5,2,7.00
09/23/2005,06:40,1220.75,1221.00,1220.75,1221.00,60,3,63.00
09/23/2005,06:41,1221.00,1221.00,1221.00,1221.00,24,0,24.00
09/23/2005,06:42,1220.75,1221.00,1220.75,1221.00,77,11,88.00
09/23/2005,06:44,1221.00,1221.00,1221.00,1221.00,91,0,91.00
09/23/2005,06:45,1221.00,1221.25,1221.00,1221.00,2,62,64.00
09/23/2005,06:46,1221.00,1221.25,1221.00,1221.25,5,7,12.00
09/23/2005,06:47,1221.25,1221.25,1221.00,1221.00,169,1,170.00
09/23/2005,06:48,1221.25,1221.25,1221.00,1221.00,1,7,8.00
09/23/2005,06:49,1221.00,1221.25,1221.00,1221.25,5,1,6.00
09/23/2005,06:50,1221.25,1221.25,1221.25,1221.25,2,0,2.00
09/23/2005,06:51,1221.00,1221.00,1221.00,1221.00,0,138,138.00
09/23/2005,06:52,1221.00,1221.00,1220.75,1220.75,0,6,6.00
09/23/2005,06:53,1221.00,1221.00,1221.00,1221.00,64,0,64.00
09/23/2005,06:55,1221.00,1221.00,1221.00,1221.00,52,0,52.00
09/23/2005,06:56,1221.00,1221.25,1221.00,1221.25,41,11,52.00
09/23/2005,06:57,1221.00,1221.00,1221.00,1221.00,0,63,63.00
09/23/2005,06:58,1221.00,1221.00,1220.75,1220.75,0,3,3.00
09/23/2005,06:59,1221.00,1221.00,1220.75,1220.75,2,5,7.00
09/23/2005,07:00,1221.00,1221.00,1220.75,1220.75,1,125,126.00
09/23/2005,07:01,1220.75,1220.75,1220.75,1220.75,0,265,265.00
09/23/2005,07:02,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/23/2005,07:03,1220.75,1220.75,1220.50,1220.75,8,282,290.00
09/23/2005,07:04,1220.75,1220.75,1220.75,1220.75,21,0,21.00
09/23/2005,07:05,1220.75,1220.75,1220.50,1220.50,8,450,458.00
09/23/2005,07:06,1220.25,1220.50,1220.25,1220.50,55,18,73.00
09/23/2005,07:07,1220.25,1220.50,1220.25,1220.25,37,3,40.00
09/23/2005,07:08,1220.25,1220.50,1220.25,1220.50,6,32,38.00
09/23/2005,07:09,1220.25,1220.25,1220.00,1220.00,0,283,283.00
09/23/2005,07:10,1220.00,1220.25,1220.00,1220.25,4,6,10.00
09/23/2005,07:11,1220.25,1220.25,1220.00,1220.25,307,2,309.00
09/23/2005,07:12,1220.25,1220.75,1220.25,1220.75,218,15,233.00
09/23/2005,07:13,1220.50,1220.50,1220.50,1220.50,0,5,5.00
09/23/2005,07:14,1220.50,1220.50,1220.50,1220.50,0,13,13.00
09/23/2005,07:15,1220.75,1220.75,1220.75,1220.75,2,0,2.00
09/23/2005,07:16,1220.75,1221.00,1220.75,1220.75,201,66,267.00
09/23/2005,07:17,1220.75,1220.75,1220.50,1220.50,0,2,2.00
09/23/2005,07:18,1220.50,1220.50,1220.25,1220.50,1,129,130.00
09/23/2005,07:19,1220.25,1220.25,1220.25,1220.25,0,46,46.00
09/23/2005,07:20,1220.25,1220.25,1220.25,1220.25,0,307,307.00
09/23/2005,07:21,1220.25,1220.25,1220.00,1220.00,2,445,447.00
09/23/2005,07:22,1219.75,1219.75,1218.75,1219.00,58,1183,1241.00
09/23/2005,07:23,1219.00,1219.25,1218.75,1219.00,110,113,223.00
09/23/2005,07:24,1219.25,1219.25,1219.00,1219.25,496,7,503.00
09/23/2005,07:25,1219.25,1219.50,1219.00,1219.50,160,4,164.00
09/23/2005,07:26,1219.25,1219.50,1219.25,1219.50,62,115,177.00
09/23/2005,07:27,1219.25,1219.50,1219.25,1219.50,5,56,61.00
09/23/2005,07:28,1219.50,1219.50,1219.25,1219.50,309,10,319.00
09/23/2005,07:29,1219.50,1219.50,1219.50,1219.50,165,0,165.00
09/23/2005,07:30,1219.50,1219.50,1219.25,1219.50,234,3,237.00
09/23/2005,07:31,1219.50,1219.50,1219.50,1219.50,45,0,45.00
09/23/2005,07:32,1219.50,1219.75,1219.50,1219.50,63,62,125.00
09/23/2005,07:33,1219.25,1219.50,1219.25,1219.25,40,186,226.00
09/23/2005,07:34,1219.50,1219.50,1219.25,1219.25,22,30,52.00
09/23/2005,07:35,1219.25,1219.50,1219.25,1219.25,29,179,208.00
09/23/2005,07:36,1219.25,1219.25,1219.00,1219.25,85,59,144.00
09/23/2005,07:37,1219.25,1219.25,1219.25,1219.25,10,0,10.00
09/23/2005,07:38,1219.25,1219.25,1219.00,1219.00,20,163,183.00
09/23/2005,07:39,1219.25,1219.25,1218.75,1219.00,76,182,258.00
09/23/2005,07:40,1219.00,1219.25,1219.00,1219.25,172,71,243.00
09/23/2005,07:41,1219.25,1219.50,1219.25,1219.50,130,183,313.00
09/23/2005,07:42,1219.50,1219.75,1219.25,1219.75,215,174,389.00
09/23/2005,07:43,1219.75,1219.75,1219.25,1219.25,5,82,87.00
09/23/2005,07:44,1219.25,1219.50,1219.25,1219.50,35,29,64.00
09/23/2005,07:45,1219.50,1219.50,1219.25,1219.50,109,10,119.00
09/23/2005,07:46,1219.50,1219.50,1219.50,1219.50,19,0,19.00
09/23/2005,07:47,1219.50,1219.75,1219.50,1219.75,21,0,21.00
09/23/2005,07:48,1219.50,1219.50,1219.50,1219.50,0,2,2.00
09/23/2005,07:49,1219.75,1219.75,1219.50,1219.75,10,1,11.00
09/23/2005,07:50,1219.75,1219.75,1219.75,1219.75,25,0,25.00
09/23/2005,07:51,1219.75,1219.75,1219.75,1219.75,128,0,128.00
09/23/2005,07:52,1220.00,1220.00,1219.50,1219.75,100,147,247.00
09/23/2005,07:53,1219.50,1219.50,1219.50,1219.50,0,8,8.00
09/23/2005,07:54,1219.75,1219.75,1219.75,1219.75,18,0,18.00
09/23/2005,07:55,1219.75,1220.25,1219.75,1220.25,329,260,589.00
09/23/2005,07:56,1220.25,1220.25,1220.00,1220.25,223,27,250.00
09/23/2005,07:57,1220.25,1220.50,1220.00,1220.00,52,155,207.00
09/23/2005,07:58,1220.00,1220.25,1220.00,1220.00,3,2,5.00
09/23/2005,07:59,1220.00,1220.25,1220.00,1220.00,13,4,17.00
09/23/2005,08:00,1220.25,1220.25,1220.00,1220.00,2,218,220.00
09/23/2005,08:01,1219.75,1220.00,1219.75,1220.00,65,5,70.00
09/23/2005,08:02,1220.25,1220.25,1220.00,1220.00,14,141,155.00
09/23/2005,08:03,1220.00,1220.00,1219.75,1220.00,210,21,231.00
09/23/2005,08:04,1220.00,1220.00,1219.75,1219.75,114,1,115.00
09/23/2005,08:05,1220.00,1220.00,1219.75,1220.00,9,11,20.00
09/23/2005,08:06,1220.00,1220.00,1220.00,1220.00,103,0,103.00
09/23/2005,08:07,1220.25,1220.25,1220.25,1220.25,71,0,71.00
09/23/2005,08:08,1220.00,1220.00,1220.00,1220.00,0,115,115.00
09/23/2005,08:09,1219.75,1219.75,1219.50,1219.50,3,364,367.00
09/23/2005,08:10,1219.50,1219.75,1219.50,1219.75,11,2,13.00
09/23/2005,08:11,1219.50,1219.50,1219.50,1219.50,0,23,23.00
09/23/2005,08:12,1219.75,1219.75,1219.50,1219.75,8,109,117.00
09/23/2005,08:13,1219.50,1219.75,1219.50,1219.50,1,60,61.00
09/23/2005,08:14,1219.75,1219.75,1219.75,1219.75,8,0,8.00
09/23/2005,08:15,1219.50,1219.50,1219.25,1219.25,0,317,317.00
09/23/2005,08:16,1219.50,1219.50,1219.25,1219.25,256,1,257.00
09/23/2005,08:17,1219.25,1219.50,1219.25,1219.50,45,13,58.00
09/23/2005,08:18,1219.50,1219.50,1219.25,1219.50,155,54,209.00
09/23/2005,08:19,1219.50,1219.50,1219.50,1219.50,101,0,101.00
09/23/2005,08:20,1219.25,1219.25,1219.25,1219.25,0,94,94.00
09/23/2005,08:21,1219.25,1219.50,1219.25,1219.50,1,2,3.00
09/23/2005,08:22,1219.50,1219.50,1219.25,1219.50,7,50,57.00
09/23/2005,08:23,1219.50,1219.50,1219.25,1219.25,69,15,84.00
09/23/2005,08:24,1219.25,1219.50,1219.25,1219.50,147,4,151.00
09/23/2005,08:25,1219.50,1219.50,1219.25,1219.25,1,2,3.00
09/23/2005,08:26,1219.25,1219.25,1219.00,1219.25,104,263,367.00
09/23/2005,08:27,1219.25,1219.50,1219.00,1219.00,112,242,354.00
09/23/2005,08:28,1219.00,1219.25,1218.75,1219.00,24,353,377.00
09/23/2005,08:29,1219.00,1219.25,1218.75,1218.75,507,77,584.00
09/23/2005,08:30,1219.00,1219.00,1218.50,1218.50,43,1885,1928.00
09/23/2005,08:31,1218.50,1218.75,1218.25,1218.50,1607,1730,3337.00
09/23/2005,08:32,1218.50,1219.00,1218.25,1218.75,935,822,1757.00
09/23/2005,08:33,1219.00,1219.50,1218.75,1219.25,1635,1502,3137.00
09/23/2005,08:34,1219.00,1219.50,1218.50,1219.00,1459,1209,2668.00
09/23/2005,08:35,1218.75,1219.00,1218.00,1218.25,144,3333,3477.00
09/23/2005,08:36,1218.50,1218.50,1216.75,1216.75,3283,7985,11268.00
09/23/2005,08:37,1216.75,1217.00,1216.50,1216.75,2961,2591,5552.00
09/23/2005,08:38,1217.00,1217.25,1216.75,1217.00,945,1021,1966.00
09/23/2005,08:39,1217.25,1217.25,1216.50,1216.75,1522,1109,2631.00
09/23/2005,08:40,1217.00,1217.75,1217.00,1217.50,1681,471,2152.00
09/23/2005,08:41,1217.50,1217.75,1217.00,1217.25,409,660,1069.00
09/23/2005,08:42,1217.25,1217.25,1216.75,1216.75,383,1649,2032.00
09/23/2005,08:43,1216.75,1217.25,1216.25,1217.25,1379,1640,3019.00
09/23/2005,08:44,1217.00,1217.25,1216.50,1216.75,231,1527,1758.00
09/23/2005,08:45,1216.75,1217.75,1216.50,1217.75,2926,978,3904.00
09/23/2005,08:46,1217.50,1218.50,1217.50,1218.25,2789,459,3248.00
09/23/2005,08:47,1218.25,1218.25,1217.50,1218.00,905,2136,3041.00
09/23/2005,08:48,1218.00,1218.00,1217.50,1218.00,745,1276,2021.00
09/23/2005,08:49,1218.00,1218.00,1216.75,1217.00,1207,2211,3418.00
09/23/2005,08:50,1217.25,1217.25,1216.00,1216.50,1671,2986,4657.00
09/23/2005,08:51,1216.50,1217.00,1216.25,1216.75,1167,604,1771.00
09/23/2005,08:52,1216.75,1216.75,1215.25,1215.25,1794,7350,9144.00
09/23/2005,08:53,1215.50,1215.75,1215.00,1215.75,4156,2160,6316.00
09/23/2005,08:54,1215.75,1215.75,1215.25,1215.50,832,1444,2276.00
09/23/2005,08:55,1215.50,1216.25,1215.50,1215.75,1940,1529,3469.00
09/23/2005,08:56,1216.00,1216.25,1215.75,1216.00,517,291,808.00
09/23/2005,08:57,1216.00,1216.25,1215.25,1216.25,630,1607,2237.00
09/23/2005,08:58,1216.00,1217.00,1215.75,1217.00,2380,768,3148.00
09/23/2005,08:59,1216.75,1217.00,1215.75,1215.75,74,2143,2217.00
09/23/2005,09:00,1215.50,1216.25,1215.50,1216.00,871,90,961.00
09/23/2005,09:01,1216.00,1216.00,1215.75,1216.00,499,217,716.00
09/23/2005,09:02,1216.00,1216.50,1215.75,1216.25,830,841,1671.00
09/23/2005,09:03,1216.50,1217.00,1216.00,1216.50,1676,629,2305.00
09/23/2005,09:04,1216.75,1217.25,1216.50,1217.00,2433,747,3180.00
09/23/2005,09:05,1217.00,1217.25,1216.75,1217.00,1234,847,2081.00
09/23/2005,09:06,1217.00,1217.75,1217.00,1217.25,2022,1263,3285.00
09/23/2005,09:07,1217.25,1217.25,1216.50,1217.00,335,1355,1690.00
09/23/2005,09:08,1216.75,1217.00,1216.50,1216.50,642,453,1095.00
09/23/2005,09:09,1216.75,1216.75,1216.00,1216.25,811,1692,2503.00
09/23/2005,09:10,1216.50,1217.25,1216.25,1217.00,1614,856,2470.00
09/23/2005,09:11,1217.00,1218.25,1216.75,1218.00,6379,3521,9900.00
09/23/2005,09:12,1218.25,1218.25,1217.25,1217.25,430,2751,3181.00
09/23/2005,09:13,1217.25,1217.50,1216.50,1216.75,310,2262,2572.00
09/23/2005,09:14,1216.75,1217.00,1215.75,1216.25,746,2366,3112.00
09/23/2005,09:15,1216.25,1217.00,1216.25,1216.75,1796,128,1924.00
09/23/2005,09:16,1216.75,1217.00,1216.25,1216.50,247,1053,1300.00
09/23/2005,09:17,1216.25,1216.50,1215.75,1216.50,904,993,1897.00
09/23/2005,09:18,1216.50,1216.50,1215.25,1215.50,587,2684,3271.00
09/23/2005,09:19,1215.50,1216.00,1215.50,1216.00,843,1284,2127.00
09/23/2005,09:20,1216.00,1216.50,1215.75,1216.25,924,1064,1988.00
09/23/2005,09:21,1216.25,1217.00,1216.25,1217.00,1834,279,2113.00
09/23/2005,09:22,1216.75,1217.75,1216.50,1217.25,2448,1801,4249.00
09/23/2005,09:23,1217.25,1218.00,1217.00,1218.00,2386,383,2769.00
09/23/2005,09:24,1217.75,1218.00,1216.75,1217.50,566,1203,1769.00
09/23/2005,09:25,1217.50,1218.25,1217.50,1218.25,1627,761,2388.00
09/23/2005,09:26,1218.25,1218.25,1217.25,1217.75,448,1336,1784.00
09/23/2005,09:27,1218.00,1219.00,1217.75,1218.75,4873,1788,6661.00
09/23/2005,09:28,1218.75,1218.75,1218.00,1218.00,1393,1482,2875.00
09/23/2005,09:29,1218.25,1219.00,1218.25,1218.25,3386,1772,5158.00
09/23/2005,09:30,1218.50,1218.75,1218.25,1218.50,482,436,918.00
09/23/2005,09:31,1218.25,1218.75,1217.75,1218.00,987,2351,3338.00
09/23/2005,09:32,1217.75,1218.25,1217.50,1218.00,727,1419,2146.00
09/23/2005,09:33,1218.00,1218.50,1217.75,1218.00,507,912,1419.00
09/23/2005,09:34,1218.00,1218.50,1217.25,1217.50,667,1391,2058.00
09/23/2005,09:35,1217.25,1217.75,1216.75,1217.00,711,2842,3553.00
09/23/2005,09:36,1217.00,1217.25,1216.75,1216.75,619,1486,2105.00
09/23/2005,09:37,1217.00,1217.00,1216.50,1216.75,211,1891,2102.00
09/23/2005,09:38,1216.75,1217.00,1216.50,1216.50,411,663,1074.00
09/23/2005,09:39,1216.50,1216.75,1216.50,1216.75,205,52,257.00
09/23/2005,09:40,1216.75,1216.75,1216.50,1216.50,1398,186,1584.00
09/23/2005,09:41,1216.50,1217.00,1216.50,1217.00,467,265,732.00
09/23/2005,09:42,1217.00,1217.25,1216.50,1216.75,1086,726,1812.00
09/23/2005,09:43,1217.00,1217.75,1216.75,1216.75,1677,674,2351.00
09/23/2005,09:44,1217.00,1217.25,1216.75,1217.25,335,931,1266.00
09/23/2005,09:45,1217.25,1217.25,1216.50,1216.50,24,1736,1760.00
09/23/2005,09:46,1216.50,1216.50,1216.00,1216.25,870,1689,2559.00
09/23/2005,09:47,1216.50,1216.75,1216.00,1216.50,882,349,1231.00
09/23/2005,09:48,1216.50,1216.75,1216.25,1216.25,153,401,554.00
09/23/2005,09:49,1216.50,1216.50,1216.00,1216.50,264,401,665.00
09/23/2005,09:50,1216.50,1216.75,1216.25,1216.25,408,307,715.00
09/23/2005,09:51,1216.50,1216.75,1216.25,1216.50,228,265,493.00
09/23/2005,09:52,1216.50,1217.00,1216.25,1217.00,1190,12,1202.00
09/23/2005,09:53,1216.75,1217.00,1216.25,1216.25,327,1233,1560.00
09/23/2005,09:54,1216.25,1216.50,1216.00,1216.50,837,119,956.00
09/23/2005,09:55,1216.50,1217.50,1216.25,1217.25,1457,398,1855.00
09/23/2005,09:56,1217.25,1217.75,1217.00,1217.50,484,651,1135.00
09/23/2005,09:57,1217.50,1217.75,1217.25,1217.50,203,490,693.00
09/23/2005,09:58,1217.25,1218.00,1217.25,1217.75,730,1007,1737.00
09/23/2005,09:59,1217.50,1218.50,1217.50,1218.25,2963,937,3900.00
09/23/2005,10:00,1218.25,1218.75,1217.75,1218.50,2557,853,3410.00
09/23/2005,10:01,1218.50,1219.25,1218.25,1219.00,2724,1554,4278.00
09/23/2005,10:02,1219.00,1219.75,1219.00,1219.50,5042,2130,7172.00
09/23/2005,10:03,1219.25,1220.00,1219.25,1219.50,1185,1456,2641.00
09/23/2005,10:04,1219.50,1219.75,1219.00,1219.50,1483,1465,2948.00
09/23/2005,10:05,1219.25,1219.50,1218.50,1218.50,365,1666,2031.00
09/23/2005,10:06,1218.50,1218.75,1218.00,1218.50,750,2338,3088.00
09/23/2005,10:07,1218.25,1219.00,1218.25,1218.50,974,1129,2103.00
09/23/2005,10:08,1218.75,1219.00,1218.50,1218.75,411,511,922.00
09/23/2005,10:09,1219.00,1219.50,1218.50,1218.50,1377,1199,2576.00
09/23/2005,10:10,1218.50,1219.25,1218.25,1218.50,1162,532,1694.00
09/23/2005,10:11,1218.50,1218.75,1218.00,1218.75,574,935,1509.00
09/23/2005,10:12,1218.75,1219.25,1218.50,1219.00,657,547,1204.00
09/23/2005,10:13,1219.25,1219.25,1218.75,1219.00,951,535,1486.00
09/23/2005,10:14,1219.00,1219.00,1218.50,1218.75,15,772,787.00
09/23/2005,10:15,1218.50,1219.50,1218.50,1219.00,1974,876,2850.00
09/23/2005,10:16,1219.00,1219.25,1218.50,1219.00,380,673,1053.00
09/23/2005,10:17,1218.75,1219.25,1218.50,1219.25,906,171,1077.00
09/23/2005,10:18,1219.25,1219.75,1219.00,1219.25,1263,763,2026.00
09/23/2005,10:19,1219.25,1219.50,1219.25,1219.50,283,13,296.00
09/23/2005,10:20,1219.50,1220.25,1219.25,1220.25,2436,554,2990.00
09/23/2005,10:21,1220.25,1220.50,1220.00,1220.00,3876,1731,5607.00
09/23/2005,10:22,1220.25,1220.25,1219.75,1220.00,592,1121,1713.00
09/23/2005,10:23,1220.00,1220.25,1219.75,1220.00,467,456,923.00
09/23/2005,10:24,1220.00,1220.25,1219.75,1220.25,1352,554,1906.00
09/23/2005,10:25,1220.00,1220.25,1220.00,1220.00,610,15,625.00
09/23/2005,10:26,1220.25,1220.75,1220.00,1220.00,1998,1059,3057.00
09/23/2005,10:27,1220.00,1220.50,1220.00,1220.00,553,2065,2618.00
09/23/2005,10:28,1220.00,1220.25,1219.00,1219.25,511,2582,3093.00
09/23/2005,10:29,1219.25,1219.25,1218.75,1219.00,851,544,1395.00
09/23/2005,10:30,1218.75,1219.25,1218.75,1219.00,586,700,1286.00
09/23/2005,10:31,1219.25,1219.50,1219.00,1219.25,563,253,816.00
09/23/2005,10:32,1219.00,1219.75,1219.00,1219.25,895,755,1650.00
09/23/2005,10:33,1219.50,1219.50,1219.00,1219.25,225,718,943.00
09/23/2005,10:34,1219.25,1219.25,1218.75,1219.00,358,579,937.00
09/23/2005,10:35,1219.00,1219.25,1218.75,1219.00,1058,473,1531.00
09/23/2005,10:36,1219.00,1219.50,1219.00,1219.50,419,474,893.00
09/23/2005,10:37,1219.25,1219.75,1219.25,1219.25,683,943,1626.00
09/23/2005,10:38,1219.50,1219.50,1218.50,1218.50,201,1383,1584.00
09/23/2005,10:39,1218.75,1218.75,1218.00,1218.50,1487,1903,3390.00
09/23/2005,10:40,1218.50,1218.75,1218.25,1218.50,584,16,600.00
09/23/2005,10:41,1218.75,1218.75,1218.50,1218.50,764,67,831.00
09/23/2005,10:42,1218.75,1219.00,1218.50,1218.50,512,465,977.00
09/23/2005,10:43,1218.75,1219.00,1218.75,1218.75,404,461,865.00
09/23/2005,10:44,1218.75,1219.00,1218.75,1218.75,202,273,475.00
09/23/2005,10:45,1218.75,1219.50,1218.75,1219.25,1529,135,1664.00
09/23/2005,10:46,1219.50,1219.50,1219.00,1219.25,209,444,653.00
09/23/2005,10:47,1219.25,1219.25,1219.00,1219.25,396,170,566.00
09/23/2005,10:48,1219.25,1219.25,1219.00,1219.00,63,374,437.00
09/23/2005,10:49,1219.25,1219.50,1219.00,1219.50,388,400,788.00
09/23/2005,10:50,1219.50,1220.00,1219.25,1219.75,2876,482,3358.00
09/23/2005,10:51,1219.75,1220.25,1219.75,1220.00,2818,1051,3869.00
09/23/2005,10:52,1220.00,1220.25,1219.75,1220.00,546,825,1371.00
09/23/2005,10:53,1220.00,1220.50,1219.75,1220.50,3380,407,3787.00
09/23/2005,10:54,1220.50,1220.50,1219.75,1220.00,653,1155,1808.00
09/23/2005,10:55,1220.00,1220.00,1219.75,1220.00,273,96,369.00
09/23/2005,10:56,1219.75,1220.00,1219.75,1220.00,234,312,546.00
09/23/2005,10:57,1219.75,1220.00,1219.50,1219.75,588,595,1183.00
09/23/2005,10:58,1219.75,1220.00,1219.75,1220.00,20,97,117.00
09/23/2005,10:59,1220.00,1220.00,1219.75,1219.75,181,6,187.00
09/23/2005,11:00,1220.00,1220.25,1219.75,1220.00,1054,731,1785.00
09/23/2005,11:01,1220.00,1220.00,1219.75,1220.00,1617,13,1630.00
09/23/2005,11:02,1220.00,1220.25,1220.00,1220.00,199,394,593.00
09/23/2005,11:03,1220.25,1220.25,1220.00,1220.00,119,129,248.00
09/23/2005,11:04,1220.00,1220.25,1219.75,1220.00,439,712,1151.00
09/23/2005,11:05,1220.00,1220.00,1219.75,1220.00,93,172,265.00
09/23/2005,11:06,1220.00,1220.00,1219.25,1219.25,73,2315,2388.00
09/23/2005,11:07,1219.25,1219.50,1219.00,1219.50,613,406,1019.00
09/23/2005,11:08,1219.50,1219.75,1219.25,1219.50,344,202,546.00
09/23/2005,11:09,1219.50,1219.75,1219.50,1219.75,899,36,935.00
09/23/2005,11:10,1219.75,1219.75,1219.50,1219.50,202,59,261.00
09/23/2005,11:11,1219.75,1219.75,1219.25,1219.25,40,556,596.00
09/23/2005,11:12,1219.50,1219.50,1218.75,1219.00,692,1835,2527.00
09/23/2005,11:13,1219.00,1219.25,1219.00,1219.00,169,19,188.00
09/23/2005,11:14,1219.00,1219.25,1219.00,1219.00,17,109,126.00
09/23/2005,11:15,1219.00,1219.50,1219.00,1219.00,331,222,553.00
09/23/2005,11:16,1219.00,1219.25,1219.00,1219.00,21,4,25.00
09/23/2005,11:17,1219.00,1219.50,1219.00,1219.50,260,56,316.00
09/23/2005,11:18,1219.25,1219.25,1219.00,1219.25,104,163,267.00
09/23/2005,11:19,1219.50,1219.75,1219.25,1219.75,384,172,556.00
09/23/2005,11:20,1219.75,1219.75,1219.50,1219.50,10,11,21.00
09/23/2005,11:21,1219.50,1219.75,1219.50,1219.50,44,56,100.00
09/23/2005,11:22,1219.75,1219.75,1219.50,1219.75,8,86,94.00
09/23/2005,11:23,1219.50,1219.75,1219.50,1219.50,13,52,65.00
09/23/2005,11:24,1219.50,1219.50,1219.50,1219.50,0,26,26.00
09/23/2005,11:25,1219.50,1220.00,1219.50,1220.00,2836,24,2860.00
09/23/2005,11:26,1220.00,1220.00,1219.50,1219.75,27,595,622.00
09/23/2005,11:27,1219.75,1220.00,1219.50,1219.50,561,91,652.00
09/23/2005,11:28,1219.50,1219.75,1219.50,1219.50,11,262,273.00
09/23/2005,11:29,1219.25,1219.25,1218.75,1219.00,65,1425,1490.00
09/23/2005,11:30,1218.75,1219.00,1218.75,1219.00,122,31,153.00
09/23/2005,11:31,1219.00,1219.00,1218.50,1218.75,494,1044,1538.00
09/23/2005,11:32,1219.00,1219.00,1218.25,1218.50,118,1111,1229.00
09/23/2005,11:33,1218.50,1218.75,1218.25,1218.50,852,7,859.00
09/23/2005,11:34,1218.75,1218.75,1218.50,1218.50,97,9,106.00
09/23/2005,11:35,1218.75,1219.00,1218.50,1218.75,317,33,350.00
09/23/2005,11:36,1219.00,1219.00,1218.75,1219.00,7,138,145.00
09/23/2005,11:37,1218.75,1219.00,1218.50,1218.75,10,118,128.00
09/23/2005,11:38,1218.50,1218.75,1218.50,1218.75,88,7,95.00
09/23/2005,11:39,1218.75,1219.00,1218.75,1218.75,99,72,171.00
09/23/2005,11:40,1218.75,1219.00,1218.75,1219.00,4,21,25.00
09/23/2005,11:41,1218.75,1219.00,1218.50,1218.50,1,122,123.00
09/23/2005,11:42,1218.50,1218.75,1218.50,1218.75,135,17,152.00
09/23/2005,11:43,1218.75,1218.75,1218.50,1218.75,27,40,67.00
09/23/2005,11:44,1218.50,1219.00,1218.50,1219.00,123,11,134.00
09/23/2005,11:45,1219.00,1219.25,1219.00,1219.00,622,85,707.00
09/23/2005,11:46,1219.00,1219.25,1219.00,1219.00,22,19,41.00
09/23/2005,11:47,1219.00,1219.25,1219.00,1219.00,6,543,549.00
09/23/2005,11:48,1219.00,1219.25,1219.00,1219.00,1,49,50.00
09/23/2005,11:49,1219.00,1219.00,1218.75,1219.00,437,101,538.00
09/23/2005,11:50,1218.75,1219.00,1218.75,1218.75,23,26,49.00
09/23/2005,11:51,1218.75,1218.75,1218.25,1218.25,3,529,532.00
09/23/2005,11:52,1218.50,1218.75,1218.50,1218.50,70,125,195.00
09/23/2005,11:53,1218.50,1218.50,1218.00,1218.25,46,837,883.00
09/23/2005,11:54,1218.25,1218.50,1218.25,1218.50,20,1,21.00
09/23/2005,11:55,1218.50,1218.50,1218.25,1218.50,33,129,162.00
09/23/2005,11:56,1218.50,1218.50,1218.25,1218.50,89,17,106.00
09/23/2005,11:57,1218.25,1218.50,1218.25,1218.50,36,19,55.00
09/23/2005,11:58,1218.50,1218.75,1218.50,1218.75,863,14,877.00
09/23/2005,11:59,1218.75,1219.00,1218.75,1219.00,326,16,342.00
09/23/2005,12:00,1219.00,1219.25,1219.00,1219.00,79,107,186.00
09/23/2005,12:01,1219.25,1219.25,1218.75,1219.00,96,90,186.00
09/23/2005,12:02,1219.00,1219.25,1219.00,1219.00,67,127,194.00
09/23/2005,12:03,1219.25,1219.25,1219.00,1219.00,2,68,70.00
09/23/2005,12:04,1219.00,1219.25,1219.00,1219.25,21,4,25.00
09/23/2005,12:05,1219.25,1219.50,1219.00,1219.50,181,42,223.00
09/23/2005,12:06,1219.50,1219.75,1219.25,1219.50,1192,92,1284.00
09/23/2005,12:07,1219.75,1220.00,1219.50,1219.75,209,14,223.00
09/23/2005,12:08,1219.75,1220.00,1219.75,1219.75,43,162,205.00
09/23/2005,12:09,1219.75,1220.00,1219.75,1219.75,25,266,291.00
09/23/2005,12:10,1219.75,1220.25,1219.75,1220.25,907,37,944.00
09/23/2005,12:11,1220.25,1220.25,1219.75,1220.00,664,371,1035.00
09/23/2005,12:12,1220.00,1220.25,1219.75,1219.75,197,306,503.00
09/23/2005,12:13,1219.75,1220.25,1219.75,1220.00,168,86,254.00
09/23/2005,12:14,1220.25,1220.25,1219.75,1219.75,42,119,161.00
09/23/2005,12:15,1219.75,1219.75,1219.00,1219.25,170,1070,1240.00
09/23/2005,12:16,1219.25,1219.75,1219.25,1219.75,236,27,263.00
09/23/2005,12:17,1219.50,1219.75,1219.50,1219.50,26,24,50.00
09/23/2005,12:18,1219.50,1219.75,1219.00,1219.00,65,664,729.00
09/23/2005,12:19,1219.25,1219.50,1219.25,1219.50,313,1,314.00
09/23/2005,12:20,1219.50,1219.50,1219.25,1219.50,34,6,40.00
09/23/2005,12:21,1219.50,1219.75,1219.25,1219.50,111,66,177.00
09/23/2005,12:22,1219.50,1219.75,1219.25,1219.50,107,669,776.00
09/23/2005,12:23,1219.50,1220.00,1219.50,1219.75,562,3,565.00
09/23/2005,12:24,1219.75,1220.00,1219.50,1219.50,66,287,353.00
09/23/2005,12:25,1219.75,1219.75,1219.50,1219.75,160,103,263.00
09/23/2005,12:26,1219.75,1219.75,1219.50,1219.50,10,10,20.00
09/23/2005,12:27,1219.50,1219.75,1219.50,1219.75,348,153,501.00
09/23/2005,12:28,1219.75,1220.25,1219.75,1220.00,520,279,799.00
09/23/2005,12:29,1220.00,1220.25,1219.50,1219.50,50,1271,1321.00
09/23/2005,12:30,1219.25,1219.25,1218.50,1218.50,156,2317,2473.00
09/23/2005,12:31,1218.75,1219.00,1218.50,1219.00,569,55,624.00
09/23/2005,12:32,1218.75,1219.00,1218.75,1218.75,30,22,52.00
09/23/2005,12:33,1218.75,1219.50,1218.75,1219.50,704,14,718.00
09/23/2005,12:34,1219.50,1220.00,1219.50,1220.00,834,395,1229.00
09/23/2005,12:35,1220.00,1221.00,1220.00,1220.50,3382,524,3906.00
09/23/2005,12:36,1220.75,1220.75,1220.25,1220.50,958,449,1407.00
09/23/2005,12:37,1220.25,1221.00,1220.25,1220.75,751,197,948.00
09/23/2005,12:38,1220.75,1221.00,1220.50,1220.75,662,83,745.00
09/23/2005,12:39,1221.00,1221.25,1220.50,1221.25,1937,307,2244.00
09/23/2005,12:40,1221.25,1221.50,1221.00,1221.25,1433,755,2188.00
09/23/2005,12:41,1221.25,1222.00,1221.25,1221.75,2286,765,3051.00
09/23/2005,12:42,1221.75,1222.25,1221.75,1221.75,2556,983,3539.00
09/23/2005,12:43,1222.00,1222.00,1221.50,1221.50,409,678,1087.00
09/23/2005,12:44,1221.50,1222.50,1221.25,1222.00,2465,1395,3860.00
09/23/2005,12:45,1222.00,1222.25,1221.50,1221.50,616,1207,1823.00
09/23/2005,12:46,1221.75,1222.00,1221.50,1221.75,511,567,1078.00
09/23/2005,12:47,1221.50,1222.25,1221.50,1222.00,1704,90,1794.00
09/23/2005,12:48,1222.25,1222.50,1221.75,1221.75,324,867,1191.00
09/23/2005,12:49,1221.75,1222.00,1221.00,1221.00,560,1716,2276.00
09/23/2005,12:50,1221.25,1221.50,1221.00,1221.25,465,315,780.00
09/23/2005,12:51,1221.25,1221.50,1221.00,1221.25,313,494,807.00
09/23/2005,12:52,1221.50,1221.75,1221.25,1221.50,1223,10,1233.00
09/23/2005,12:53,1221.75,1222.50,1221.75,1222.50,2399,428,2827.00
09/23/2005,12:54,1222.50,1223.75,1222.50,1223.25,6651,2402,9053.00
09/23/2005,12:55,1223.25,1223.75,1223.25,1223.50,2014,1857,3871.00
09/23/2005,12:56,1223.50,1224.00,1223.25,1223.75,2229,1497,3726.00
09/23/2005,12:57,1223.75,1224.50,1223.50,1224.00,3694,2518,6212.00
09/23/2005,12:58,1224.25,1224.25,1223.50,1223.75,982,1371,2353.00
09/23/2005,12:59,1223.75,1224.25,1223.50,1224.00,1110,421,1531.00
09/23/2005,13:00,1224.00,1224.75,1224.00,1224.50,2043,1446,3489.00
09/23/2005,13:01,1224.25,1224.75,1223.75,1224.00,2772,2218,4990.00
09/23/2005,13:02,1224.00,1224.50,1223.50,1224.50,1579,1717,3296.00
09/23/2005,13:03,1224.25,1224.50,1223.75,1223.75,534,1273,1807.00
09/23/2005,13:04,1223.75,1224.00,1223.50,1223.50,523,621,1144.00
09/23/2005,13:05,1223.50,1223.75,1223.25,1223.50,715,2273,2988.00
09/23/2005,13:06,1223.50,1223.75,1223.25,1223.50,132,349,481.00
09/23/2005,13:07,1223.50,1223.75,1223.25,1223.50,291,142,433.00
09/23/2005,13:08,1223.75,1223.75,1223.25,1223.50,413,411,824.00
09/23/2005,13:09,1223.50,1224.00,1223.50,1223.75,815,130,945.00
09/23/2005,13:10,1224.00,1224.50,1223.75,1224.00,1495,1251,2746.00
09/23/2005,13:11,1224.00,1224.25,1223.75,1224.00,55,726,781.00
09/23/2005,13:12,1223.75,1224.00,1223.50,1223.75,58,471,529.00
09/23/2005,13:13,1223.75,1223.75,1223.25,1223.75,484,653,1137.00
09/23/2005,13:14,1223.75,1223.75,1223.50,1223.75,379,122,501.00
09/23/2005,13:15,1223.75,1224.00,1223.25,1223.50,142,550,692.00
09/23/2005,13:16,1223.50,1223.75,1223.25,1223.75,946,27,973.00
09/23/2005,13:17,1223.50,1223.75,1223.00,1223.50,1340,1427,2767.00
09/23/2005,13:18,1223.25,1223.50,1222.75,1223.00,573,1312,1885.00
09/23/2005,13:19,1223.00,1223.25,1223.00,1223.00,340,110,450.00
09/23/2005,13:20,1223.00,1223.00,1222.75,1222.75,766,40,806.00
09/23/2005,13:21,1223.00,1223.25,1222.75,1223.00,494,128,622.00
09/23/2005,13:22,1223.25,1223.25,1222.75,1223.00,17,237,254.00
09/23/2005,13:23,1223.00,1223.25,1222.75,1223.00,485,93,578.00
09/23/2005,13:24,1223.00,1223.50,1223.00,1223.50,473,44,517.00
09/23/2005,13:25,1223.50,1223.50,1223.25,1223.50,544,56,600.00
09/23/2005,13:26,1223.50,1224.00,1223.25,1224.00,657,313,970.00
09/23/2005,13:27,1223.75,1224.00,1223.00,1223.50,350,819,1169.00
09/23/2005,13:28,1223.25,1223.25,1222.75,1223.00,50,737,787.00
09/23/2005,13:29,1223.00,1223.25,1222.75,1223.00,194,180,374.00
09/23/2005,13:30,1223.00,1223.25,1222.75,1223.00,28,183,211.00
09/23/2005,13:31,1222.75,1223.00,1222.50,1222.50,53,573,626.00
09/23/2005,13:32,1222.75,1223.00,1222.50,1223.00,385,80,465.00
09/23/2005,13:33,1223.00,1223.00,1222.75,1223.00,658,140,798.00
09/23/2005,13:34,1223.00,1223.00,1222.50,1222.75,82,618,700.00
09/23/2005,13:35,1222.50,1223.00,1222.50,1222.75,256,139,395.00
09/23/2005,13:36,1222.75,1223.00,1222.50,1222.50,234,371,605.00
09/23/2005,13:37,1222.75,1222.75,1222.75,1222.75,42,0,42.00
09/23/2005,13:38,1222.75,1223.00,1222.50,1222.75,352,104,456.00
09/23/2005,13:39,1222.75,1223.25,1222.50,1223.00,826,413,1239.00
09/23/2005,13:40,1223.00,1223.25,1222.75,1223.00,347,470,817.00
09/23/2005,13:41,1223.00,1223.00,1222.25,1222.50,695,1452,2147.00
09/23/2005,13:42,1222.50,1222.75,1222.25,1222.50,136,462,598.00
09/23/2005,13:43,1222.50,1222.75,1222.25,1222.50,247,216,463.00
09/23/2005,13:44,1222.50,1222.50,1222.25,1222.50,391,11,402.00
09/23/2005,13:45,1222.50,1223.00,1222.50,1222.75,364,9,373.00
09/23/2005,13:46,1223.00,1223.00,1222.75,1223.00,205,75,280.00
09/23/2005,13:47,1223.00,1223.25,1222.75,1223.00,488,504,992.00
09/23/2005,13:48,1222.75,1223.00,1222.50,1222.75,17,323,340.00
09/23/2005,13:49,1222.50,1222.75,1222.25,1222.50,779,725,1504.00
09/23/2005,13:50,1222.50,1222.75,1222.25,1222.75,263,156,419.00
09/23/2005,13:51,1222.75,1222.75,1222.50,1222.50,49,53,102.00
09/23/2005,13:52,1222.50,1222.75,1222.50,1222.75,54,65,119.00
09/23/2005,13:53,1222.75,1223.00,1222.75,1222.75,209,11,220.00
09/23/2005,13:54,1222.75,1223.00,1222.75,1222.75,250,15,265.00
09/23/2005,13:55,1223.00,1223.25,1222.75,1223.25,855,6,861.00
09/23/2005,13:56,1223.25,1223.75,1223.00,1223.50,722,474,1196.00
09/23/2005,13:57,1223.50,1223.75,1223.25,1223.75,643,84,727.00
09/23/2005,13:58,1223.75,1224.00,1223.50,1223.75,663,184,847.00
09/23/2005,13:59,1223.50,1223.75,1223.50,1223.50,300,52,352.00
09/23/2005,14:00,1223.75,1223.75,1223.50,1223.75,77,27,104.00
09/23/2005,14:01,1223.75,1223.75,1223.25,1223.50,121,315,436.00
09/23/2005,14:02,1223.50,1223.50,1223.25,1223.25,14,76,90.00
09/23/2005,14:03,1223.25,1223.50,1222.75,1222.75,73,1622,1695.00
09/23/2005,14:04,1222.75,1222.75,1222.25,1222.25,272,1604,1876.00
09/23/2005,14:05,1222.25,1222.75,1222.00,1222.00,421,1165,1586.00
09/23/2005,14:06,1222.00,1222.50,1221.75,1222.00,646,1131,1777.00
09/23/2005,14:07,1221.75,1222.25,1221.75,1222.25,264,413,677.00
09/23/2005,14:08,1222.00,1222.25,1222.00,1222.00,68,127,195.00
09/23/2005,14:09,1222.00,1222.50,1222.00,1222.25,633,241,874.00
09/23/2005,14:10,1222.25,1222.75,1222.25,1222.75,348,147,495.00
09/23/2005,14:11,1222.75,1222.75,1222.50,1222.50,297,181,478.00
09/23/2005,14:12,1222.75,1222.75,1222.50,1222.75,67,17,84.00
09/23/2005,14:13,1222.75,1222.75,1222.00,1222.25,139,527,666.00
09/23/2005,14:14,1222.25,1222.25,1222.00,1222.00,47,339,386.00
09/23/2005,14:15,1222.00,1222.25,1221.50,1221.50,118,1809,1927.00
09/23/2005,14:16,1221.75,1222.00,1221.25,1221.75,1627,1520,3147.00
09/23/2005,14:17,1221.75,1222.00,1221.50,1221.75,379,690,1069.00
09/23/2005,14:18,1221.75,1222.00,1221.75,1222.00,348,68,416.00
09/23/2005,14:19,1222.00,1223.00,1222.00,1222.75,1713,238,1951.00
09/23/2005,14:20,1222.75,1223.00,1222.75,1222.75,193,90,283.00
09/23/2005,14:21,1223.00,1223.00,1222.50,1222.75,91,711,802.00
09/23/2005,14:22,1222.50,1223.00,1222.50,1222.75,285,39,324.00
09/23/2005,14:23,1222.75,1223.00,1222.50,1222.75,143,176,319.00
09/23/2005,14:24,1222.50,1222.75,1222.50,1222.50,11,46,57.00
09/23/2005,14:25,1222.50,1222.75,1222.50,1222.75,10,53,63.00
09/23/2005,14:26,1222.75,1222.75,1222.50,1222.50,1,415,416.00
09/23/2005,14:27,1222.50,1222.75,1222.25,1222.50,104,171,275.00
09/23/2005,14:28,1222.25,1222.75,1222.25,1222.50,164,318,482.00
09/23/2005,14:29,1222.50,1222.75,1222.25,1222.75,416,168,584.00
09/23/2005,14:30,1222.50,1222.75,1222.50,1222.50,19,85,104.00
09/23/2005,14:31,1222.75,1222.75,1222.25,1222.75,269,227,496.00
09/23/2005,14:32,1222.50,1222.75,1222.25,1222.25,25,629,654.00
09/23/2005,14:33,1222.25,1222.50,1222.25,1222.25,64,713,777.00
09/23/2005,14:34,1222.25,1222.50,1221.50,1221.75,284,1640,1924.00
09/23/2005,14:35,1222.00,1222.00,1221.75,1222.00,96,67,163.00
09/23/2005,14:36,1222.00,1222.00,1221.75,1222.00,275,38,313.00
09/23/2005,14:37,1222.00,1222.00,1221.75,1221.75,216,48,264.00
09/23/2005,14:38,1221.75,1222.00,1221.75,1222.00,118,111,229.00
09/23/2005,14:39,1221.75,1222.00,1221.75,1221.75,12,1094,1106.00
09/23/2005,14:40,1221.75,1222.00,1221.75,1221.75,16,136,152.00
09/23/2005,14:41,1221.75,1222.00,1221.25,1221.75,1312,2305,3617.00
09/23/2005,14:42,1221.75,1221.75,1221.50,1221.50,132,666,798.00
09/23/2005,14:43,1221.50,1221.75,1221.50,1221.50,7,140,147.00
09/23/2005,14:44,1221.50,1221.50,1221.25,1221.25,61,772,833.00
09/23/2005,14:45,1221.25,1221.50,1221.00,1221.25,414,911,1325.00
09/23/2005,14:46,1221.25,1221.50,1221.00,1221.50,950,621,1571.00
09/23/2005,14:47,1221.50,1221.75,1221.25,1221.50,1115,880,1995.00
09/23/2005,14:48,1221.50,1221.75,1221.25,1221.75,406,317,723.00
09/23/2005,14:49,1221.75,1221.75,1221.25,1221.25,75,529,604.00
09/23/2005,14:50,1221.25,1221.50,1221.00,1221.25,459,538,997.00
09/23/2005,14:51,1221.25,1221.50,1221.00,1221.25,85,316,401.00
09/23/2005,14:52,1221.25,1221.25,1221.00,1221.25,561,706,1267.00
09/23/2005,14:53,1221.25,1221.50,1221.00,1221.25,712,110,822.00
09/23/2005,14:54,1221.25,1221.50,1221.25,1221.25,319,318,637.00
09/23/2005,14:55,1221.50,1221.50,1221.00,1221.25,508,826,1334.00
09/23/2005,14:56,1221.25,1221.25,1221.00,1221.00,178,489,667.00
09/23/2005,14:57,1221.00,1221.25,1220.75,1220.75,184,1071,1255.00
09/23/2005,14:58,1220.75,1221.00,1220.75,1221.00,199,514,713.00
09/23/2005,14:59,1220.75,1221.25,1220.75,1221.00,1947,550,2497.00
09/23/2005,15:00,1221.25,1222.00,1221.00,1222.00,5303,3097,8400.00
09/23/2005,15:01,1221.75,1222.50,1221.50,1222.00,3688,3552,7240.00
09/23/2005,15:02,1221.75,1222.50,1221.75,1222.25,1396,1281,2677.00
09/23/2005,15:03,1222.25,1222.25,1221.75,1222.00,696,702,1398.00
09/23/2005,15:04,1222.00,1222.25,1221.75,1221.75,538,308,846.00
09/23/2005,15:05,1222.00,1222.00,1221.75,1222.00,42,118,160.00
09/23/2005,15:06,1222.00,1222.00,1221.25,1221.75,807,1609,2416.00
09/23/2005,15:07,1221.50,1222.00,1221.50,1221.75,581,716,1297.00
09/23/2005,15:08,1221.75,1222.00,1221.50,1222.00,622,169,791.00
09/23/2005,15:09,1222.00,1222.25,1221.50,1221.75,395,732,1127.00
09/23/2005,15:10,1221.75,1222.25,1221.50,1221.75,735,319,1054.00
09/23/2005,15:11,1222.00,1222.00,1221.50,1221.75,554,566,1120.00
09/23/2005,15:12,1221.75,1221.75,1221.25,1221.25,155,2523,2678.00
09/23/2005,15:13,1221.25,1221.25,1221.00,1221.00,262,541,803.00
09/23/2005,15:14,1221.00,1221.00,1220.25,1220.25,1444,4261,5705.00
09/23/2005,15:15,1220.25,1221.00,1220.25,1220.75,2609,2430,5039.00
09/23/2005,15:16,1220.75,1220.75,1220.75,1220.75,58,0,58.00
09/25/2005,17:01,1224.00,1224.75,1224.00,1224.50,711,146,857.00
09/25/2005,17:02,1224.50,1225.25,1224.50,1225.25,527,72,599.00
09/25/2005,17:03,1225.00,1225.25,1225.00,1225.25,272,78,350.00
09/25/2005,17:04,1225.25,1225.50,1225.25,1225.25,231,167,398.00
09/25/2005,17:05,1225.50,1225.75,1225.50,1225.50,62,43,105.00
09/25/2005,17:06,1225.50,1225.50,1225.25,1225.25,0,305,305.00
09/25/2005,17:07,1225.50,1225.75,1225.25,1225.50,391,129,520.00
09/25/2005,17:08,1225.75,1225.75,1225.50,1225.50,2,10,12.00
09/25/2005,17:09,1225.50,1226.00,1225.50,1225.75,286,186,472.00
09/25/2005,17:10,1225.75,1226.00,1225.75,1225.75,3,3,6.00
09/25/2005,17:11,1226.00,1226.25,1226.00,1226.25,433,8,441.00
09/25/2005,17:12,1226.25,1226.50,1226.25,1226.50,30,52,82.00
09/25/2005,17:13,1226.50,1226.50,1226.50,1226.50,173,0,173.00
09/25/2005,17:14,1226.50,1226.75,1226.25,1226.25,40,94,134.00
09/25/2005,17:15,1226.50,1227.00,1226.50,1226.75,393,15,408.00
09/25/2005,17:16,1226.75,1227.00,1226.75,1226.75,16,90,106.00
09/25/2005,17:17,1226.75,1226.75,1226.25,1226.25,0,102,102.00
09/25/2005,17:18,1226.25,1226.50,1226.25,1226.25,10,30,40.00
09/25/2005,17:19,1226.25,1226.25,1226.00,1226.00,0,32,32.00
09/25/2005,17:20,1226.25,1226.25,1226.00,1226.00,60,6,66.00
09/25/2005,17:21,1226.25,1226.25,1226.00,1226.00,1,70,71.00
09/25/2005,17:22,1226.00,1226.00,1225.75,1226.00,18,88,106.00
09/25/2005,17:23,1226.25,1226.25,1226.00,1226.00,103,1,104.00
09/25/2005,17:24,1226.25,1226.25,1226.25,1226.25,46,0,46.00
09/25/2005,17:25,1226.25,1226.25,1226.25,1226.25,12,0,12.00
09/25/2005,17:26,1226.25,1226.25,1226.00,1226.00,3,5,8.00
09/25/2005,17:27,1226.25,1226.50,1226.00,1226.50,3,1,4.00
09/25/2005,17:28,1226.25,1226.25,1226.25,1226.25,0,40,40.00
09/25/2005,17:30,1226.25,1226.50,1226.25,1226.25,1,43,44.00
09/25/2005,17:31,1226.25,1226.25,1226.25,1226.25,0,3,3.00
09/25/2005,17:32,1226.00,1226.25,1226.00,1226.25,5,2,7.00
09/25/2005,17:33,1226.25,1226.25,1226.00,1226.00,3,27,30.00
09/25/2005,17:34,1226.00,1226.00,1226.00,1226.00,0,8,8.00
09/25/2005,17:35,1226.00,1226.25,1226.00,1226.25,3,6,9.00
09/25/2005,17:36,1226.25,1226.25,1226.25,1226.25,3,0,3.00
09/25/2005,17:37,1226.00,1226.00,1226.00,1226.00,0,35,35.00
09/25/2005,17:38,1226.00,1226.25,1226.00,1226.25,5,5,10.00
09/25/2005,17:39,1226.00,1226.25,1226.00,1226.00,2,26,28.00
09/25/2005,17:41,1226.25,1226.25,1226.00,1226.25,60,6,66.00
09/25/2005,17:42,1226.25,1226.25,1226.25,1226.25,13,0,13.00
09/25/2005,17:44,1226.00,1226.25,1226.00,1226.00,1,3,4.00
09/25/2005,17:45,1226.00,1226.25,1226.00,1226.25,4,1,5.00
09/25/2005,17:47,1226.25,1226.25,1226.00,1226.00,2,1,3.00
09/25/2005,17:48,1226.25,1226.25,1226.25,1226.25,2,0,2.00
09/25/2005,17:49,1226.25,1226.25,1226.00,1226.00,32,5,37.00
09/25/2005,17:50,1226.00,1226.25,1225.75,1225.75,3,77,80.00
09/25/2005,17:51,1225.75,1225.75,1225.75,1225.75,0,9,9.00
09/25/2005,17:52,1226.00,1226.00,1226.00,1226.00,9,0,9.00
09/25/2005,17:53,1226.00,1226.00,1226.00,1226.00,15,0,15.00
09/25/2005,17:54,1226.00,1226.00,1226.00,1226.00,16,0,16.00
09/25/2005,17:55,1226.00,1226.25,1226.00,1226.25,9,0,9.00
09/25/2005,17:56,1226.00,1226.00,1226.00,1226.00,0,9,9.00
09/25/2005,17:57,1226.00,1226.00,1226.00,1226.00,0,7,7.00
09/25/2005,17:58,1226.00,1226.25,1226.00,1226.25,5,6,11.00
09/25/2005,17:59,1226.00,1226.00,1226.00,1226.00,0,2,2.00
09/25/2005,18:00,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/25/2005,18:01,1226.00,1226.00,1225.75,1226.00,2,6,8.00
09/25/2005,18:02,1225.75,1226.00,1225.75,1226.00,1,3,4.00
09/25/2005,18:05,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/25/2005,18:06,1226.00,1226.00,1225.75,1226.00,9,1,10.00
09/25/2005,18:07,1226.00,1226.00,1225.75,1226.00,11,1,12.00
09/25/2005,18:08,1226.00,1226.00,1226.00,1226.00,6,0,6.00
09/25/2005,18:09,1225.75,1225.75,1225.75,1225.75,0,21,21.00
09/25/2005,18:10,1225.75,1225.75,1225.75,1225.75,0,1,1.00
09/25/2005,18:11,1226.00,1226.00,1226.00,1226.00,26,0,26.00
09/25/2005,18:13,1226.00,1226.00,1226.00,1226.00,2,0,2.00
09/25/2005,18:14,1225.75,1226.00,1225.75,1226.00,8,1,9.00
09/25/2005,18:15,1226.00,1226.00,1226.00,1226.00,4,0,4.00
09/25/2005,18:16,1226.00,1226.00,1226.00,1226.00,5,0,5.00
09/25/2005,18:17,1226.00,1226.00,1226.00,1226.00,8,0,8.00
09/25/2005,18:18,1226.00,1226.00,1226.00,1226.00,2,0,2.00
09/25/2005,18:21,1225.75,1225.75,1225.50,1225.75,1,101,102.00
09/25/2005,18:22,1225.75,1225.75,1225.50,1225.75,22,3,25.00
09/25/2005,18:23,1225.75,1225.75,1225.50,1225.50,6,30,36.00
09/25/2005,18:24,1225.50,1225.75,1225.25,1225.25,2,107,109.00
09/25/2005,18:25,1225.50,1225.50,1225.50,1225.50,76,0,76.00
09/25/2005,18:26,1225.50,1225.50,1225.50,1225.50,11,0,11.00
09/25/2005,18:27,1225.50,1225.50,1225.50,1225.50,20,0,20.00
09/25/2005,18:28,1225.50,1225.50,1225.50,1225.50,4,0,4.00
09/25/2005,18:29,1225.75,1225.75,1225.75,1225.75,20,0,20.00
09/25/2005,18:30,1225.75,1225.75,1225.50,1225.50,2,10,12.00
09/25/2005,18:31,1225.50,1225.75,1225.50,1225.75,11,1,12.00
09/25/2005,18:32,1225.75,1225.75,1225.75,1225.75,5,0,5.00
09/25/2005,18:33,1226.00,1226.00,1226.00,1226.00,103,0,103.00
09/25/2005,18:34,1226.00,1226.00,1225.75,1225.75,1,3,4.00
09/25/2005,18:36,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/25/2005,18:37,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/25/2005,18:38,1225.75,1226.00,1225.75,1226.00,1,2,3.00
09/25/2005,18:39,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/25/2005,18:40,1225.75,1226.00,1225.75,1225.75,1,33,34.00
09/25/2005,18:41,1225.75,1226.00,1225.75,1226.00,1,4,5.00
09/25/2005,18:42,1225.75,1225.75,1225.75,1225.75,0,23,23.00
09/25/2005,18:43,1225.75,1225.75,1225.75,1225.75,0,1,1.00
09/25/2005,18:44,1225.75,1225.75,1225.75,1225.75,0,1,1.00
09/25/2005,18:45,1225.50,1225.50,1225.50,1225.50,0,54,54.00
09/25/2005,18:46,1225.50,1225.50,1225.50,1225.50,0,11,11.00
09/25/2005,18:48,1225.50,1225.50,1225.50,1225.50,0,37,37.00
09/25/2005,18:49,1225.50,1225.50,1225.25,1225.50,10,87,97.00
09/25/2005,18:50,1225.50,1225.75,1225.50,1225.75,12,0,12.00
09/25/2005,18:51,1225.50,1225.50,1225.50,1225.50,0,1,1.00
09/25/2005,18:52,1225.75,1226.00,1225.75,1226.00,190,1,191.00
09/25/2005,18:53,1225.75,1225.75,1225.75,1225.75,0,6,6.00
09/25/2005,18:54,1225.75,1226.00,1225.75,1226.00,86,1,87.00
09/25/2005,18:55,1226.00,1226.25,1225.75,1226.00,98,100,198.00
09/25/2005,18:56,1226.00,1226.25,1226.00,1226.25,279,0,279.00
09/25/2005,18:57,1226.00,1226.00,1226.00,1226.00,0,5,5.00
09/25/2005,18:58,1226.00,1226.00,1225.75,1225.75,0,18,18.00
09/25/2005,18:59,1225.75,1225.75,1225.75,1225.75,0,3,3.00
09/25/2005,19:00,1226.00,1226.00,1226.00,1226.00,5,0,5.00
09/25/2005,19:01,1226.00,1226.00,1225.75,1225.75,9,22,31.00
09/25/2005,19:02,1225.75,1225.75,1225.75,1225.75,0,2,2.00
09/25/2005,19:03,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/25/2005,19:04,1225.75,1225.75,1225.75,1225.75,0,11,11.00
09/25/2005,19:05,1225.75,1225.75,1225.75,1225.75,0,9,9.00
09/25/2005,19:07,1225.75,1225.75,1225.75,1225.75,0,15,15.00
09/25/2005,19:08,1225.50,1225.50,1225.50,1225.50,0,2,2.00
09/25/2005,19:09,1225.50,1225.50,1225.50,1225.50,0,19,19.00
09/25/2005,19:10,1225.50,1225.50,1225.50,1225.50,0,1,1.00
09/25/2005,19:12,1225.50,1225.50,1225.50,1225.50,0,23,23.00
09/25/2005,19:14,1225.50,1225.50,1225.50,1225.50,0,1,1.00
09/25/2005,19:15,1225.75,1225.75,1225.75,1225.75,132,0,132.00
09/25/2005,19:16,1225.75,1225.75,1225.75,1225.75,13,0,13.00
09/25/2005,19:17,1225.75,1225.75,1225.75,1225.75,123,0,123.00
09/25/2005,19:18,1225.75,1225.75,1225.75,1225.75,41,0,41.00
09/25/2005,19:19,1225.75,1226.00,1225.75,1225.75,13,1,14.00
09/25/2005,19:21,1226.00,1226.25,1226.00,1226.00,90,2,92.00
09/25/2005,19:22,1226.00,1226.00,1226.00,1226.00,0,13,13.00
09/25/2005,19:23,1226.00,1226.25,1226.00,1226.00,10,42,52.00
09/25/2005,19:24,1226.00,1226.25,1226.00,1226.25,3,6,9.00
09/25/2005,19:25,1226.00,1226.25,1226.00,1226.25,96,1,97.00
09/25/2005,19:26,1226.00,1226.00,1226.00,1226.00,0,40,40.00
09/25/2005,19:27,1226.00,1226.00,1226.00,1226.00,0,16,16.00
09/25/2005,19:28,1226.00,1226.00,1226.00,1226.00,0,3,3.00
09/25/2005,19:29,1226.00,1226.25,1226.00,1226.25,5,85,90.00
09/25/2005,19:30,1226.00,1226.00,1226.00,1226.00,0,6,6.00
09/25/2005,19:31,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/25/2005,19:32,1226.00,1226.00,1225.75,1225.75,0,137,137.00
09/25/2005,19:33,1225.75,1225.75,1225.75,1225.75,0,9,9.00
09/25/2005,19:34,1225.75,1225.75,1225.75,1225.75,0,5,5.00
09/25/2005,19:35,1225.75,1225.75,1225.75,1225.75,0,6,6.00
09/25/2005,19:36,1225.75,1225.75,1225.75,1225.75,0,8,8.00
09/25/2005,19:37,1225.75,1225.75,1225.75,1225.75,0,1,1.00
09/25/2005,19:38,1225.75,1225.75,1225.50,1225.50,0,72,72.00
09/25/2005,19:39,1225.50,1225.50,1225.50,1225.50,0,56,56.00
09/25/2005,19:40,1225.50,1225.75,1225.50,1225.75,3,1,4.00
09/25/2005,19:41,1225.50,1225.75,1225.50,1225.50,1,70,71.00
09/25/2005,19:42,1225.50,1225.50,1225.50,1225.50,0,64,64.00
09/25/2005,19:43,1225.50,1225.50,1225.00,1225.25,3,315,318.00
09/25/2005,19:44,1225.25,1225.25,1225.00,1225.25,29,2,31.00
09/25/2005,19:45,1225.25,1225.25,1225.25,1225.25,26,0,26.00
09/25/2005,19:46,1225.25,1225.25,1225.00,1225.25,80,2,82.00
09/25/2005,19:47,1225.25,1225.25,1225.25,1225.25,3,0,3.00
09/25/2005,19:48,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,19:49,1225.25,1225.25,1225.00,1225.00,4,131,135.00
09/25/2005,19:50,1225.00,1225.00,1225.00,1225.00,0,35,35.00
09/25/2005,19:51,1225.00,1225.00,1225.00,1225.00,0,3,3.00
09/25/2005,19:52,1225.00,1225.00,1224.75,1224.75,2,159,161.00
09/25/2005,19:53,1224.75,1224.75,1224.50,1224.50,1,85,86.00
09/25/2005,19:54,1224.75,1224.75,1224.50,1224.75,6,25,31.00
09/25/2005,19:55,1224.75,1224.75,1224.75,1224.75,2,0,2.00
09/25/2005,19:56,1224.75,1224.75,1224.75,1224.75,107,0,107.00
09/25/2005,19:57,1224.75,1224.75,1224.75,1224.75,46,0,46.00
09/25/2005,19:58,1224.75,1224.75,1224.75,1224.75,25,0,25.00
09/25/2005,19:59,1224.75,1225.00,1224.75,1225.00,6,0,6.00
09/25/2005,20:00,1225.00,1225.00,1225.00,1225.00,42,0,42.00
09/25/2005,20:01,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/25/2005,20:02,1225.00,1225.00,1224.75,1224.75,1,2,3.00
09/25/2005,20:03,1224.75,1224.75,1224.75,1224.75,0,15,15.00
09/25/2005,20:04,1225.00,1225.00,1225.00,1225.00,8,0,8.00
09/25/2005,20:05,1225.00,1225.00,1224.75,1224.75,17,5,22.00
09/25/2005,20:06,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/25/2005,20:07,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,20:08,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/25/2005,20:09,1224.75,1224.75,1224.75,1224.75,0,88,88.00
09/25/2005,20:10,1224.75,1224.75,1224.75,1224.75,0,100,100.00
09/25/2005,20:11,1224.75,1224.75,1224.75,1224.75,0,10,10.00
09/25/2005,20:12,1224.75,1225.00,1224.75,1225.00,151,1,152.00
09/25/2005,20:13,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/25/2005,20:14,1225.00,1225.00,1225.00,1225.00,9,0,9.00
09/25/2005,20:15,1225.00,1225.25,1225.00,1225.25,11,0,11.00
09/25/2005,20:16,1225.25,1225.25,1225.00,1225.00,17,6,23.00
09/25/2005,20:17,1225.25,1225.25,1225.25,1225.25,40,0,40.00
09/25/2005,20:18,1225.25,1225.25,1225.25,1225.25,40,0,40.00
09/25/2005,20:19,1225.25,1225.25,1225.25,1225.25,20,0,20.00
09/25/2005,20:20,1225.25,1225.25,1225.25,1225.25,55,0,55.00
09/25/2005,20:21,1225.25,1225.25,1225.25,1225.25,40,0,40.00
09/25/2005,20:22,1225.25,1225.25,1225.25,1225.25,20,0,20.00
09/25/2005,20:23,1225.00,1225.25,1225.00,1225.25,70,10,80.00
09/25/2005,20:24,1225.25,1225.25,1225.00,1225.25,50,10,60.00
09/25/2005,20:25,1225.25,1225.25,1225.25,1225.25,100,0,100.00
09/25/2005,20:26,1225.25,1225.25,1225.25,1225.25,101,0,101.00
09/25/2005,20:27,1225.25,1225.25,1225.25,1225.25,100,0,100.00
09/25/2005,20:28,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,20:29,1225.25,1225.25,1225.25,1225.25,102,0,102.00
09/25/2005,20:30,1225.25,1225.25,1225.00,1225.25,80,45,125.00
09/25/2005,20:31,1225.25,1225.25,1225.00,1225.25,51,10,61.00
09/25/2005,20:32,1225.25,1225.25,1225.25,1225.25,70,0,70.00
09/25/2005,20:33,1225.00,1225.25,1225.00,1225.25,85,3,88.00
09/25/2005,20:34,1225.25,1225.25,1225.25,1225.25,2,0,2.00
09/25/2005,20:38,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,20:40,1225.00,1225.00,1225.00,1225.00,0,6,6.00
09/25/2005,20:41,1225.00,1225.00,1225.00,1225.00,0,51,51.00
09/25/2005,20:42,1225.00,1225.25,1225.00,1225.00,1,60,61.00
09/25/2005,20:43,1225.00,1225.25,1224.75,1225.00,6,107,113.00
09/25/2005,20:45,1225.25,1225.25,1225.25,1225.25,2,0,2.00
09/25/2005,20:46,1225.00,1225.00,1225.00,1225.00,0,10,10.00
09/25/2005,20:47,1225.00,1225.00,1225.00,1225.00,0,67,67.00
09/25/2005,20:48,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,20:49,1225.00,1225.00,1225.00,1225.00,0,10,10.00
09/25/2005,20:51,1225.00,1225.25,1225.00,1225.25,1,20,21.00
09/25/2005,20:52,1225.00,1225.00,1225.00,1225.00,0,4,4.00
09/25/2005,20:54,1225.25,1225.25,1225.00,1225.00,1,5,6.00
09/25/2005,20:55,1225.25,1225.25,1225.00,1225.25,6,5,11.00
09/25/2005,20:57,1225.00,1225.25,1225.00,1225.00,2,9,11.00
09/25/2005,20:58,1225.25,1225.25,1225.00,1225.00,1,1,2.00
09/25/2005,20:59,1225.00,1225.25,1225.00,1225.00,1,28,29.00
09/25/2005,21:00,1225.25,1225.25,1225.25,1225.25,2,0,2.00
09/25/2005,21:02,1225.00,1225.00,1225.00,1225.00,0,5,5.00
09/25/2005,21:03,1225.00,1225.00,1225.00,1225.00,0,59,59.00
09/25/2005,21:04,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/25/2005,21:05,1225.00,1225.00,1224.75,1224.75,0,8,8.00
09/25/2005,21:06,1224.75,1225.00,1224.75,1224.75,5,9,14.00
09/25/2005,21:07,1224.75,1224.75,1224.75,1224.75,0,18,18.00
09/25/2005,21:08,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/25/2005,21:10,1225.00,1225.00,1224.75,1224.75,1,1,2.00
09/25/2005,21:11,1224.75,1224.75,1224.75,1224.75,0,5,5.00
09/25/2005,21:12,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/25/2005,21:14,1225.00,1225.00,1225.00,1225.00,5,0,5.00
09/25/2005,21:19,1225.00,1225.00,1225.00,1225.00,5,0,5.00
09/25/2005,21:20,1225.00,1225.00,1225.00,1225.00,7,0,7.00
09/25/2005,21:21,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,21:24,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,21:27,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,21:28,1225.00,1225.00,1225.00,1225.00,136,0,136.00
09/25/2005,21:29,1225.00,1225.00,1225.00,1225.00,10,0,10.00
09/25/2005,21:30,1225.00,1225.00,1225.00,1225.00,5,0,5.00
09/25/2005,21:31,1225.00,1225.00,1225.00,1225.00,36,0,36.00
09/25/2005,21:32,1225.00,1225.00,1225.00,1225.00,15,0,15.00
09/25/2005,21:33,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,21:37,1225.25,1225.25,1225.00,1225.00,1,20,21.00
09/25/2005,21:39,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,21:40,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/25/2005,21:47,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/25/2005,21:48,1225.00,1225.00,1225.00,1225.00,0,6,6.00
09/25/2005,21:53,1225.25,1225.25,1225.25,1225.25,10,0,10.00
09/25/2005,21:54,1225.00,1225.00,1225.00,1225.00,0,50,50.00
09/25/2005,21:55,1225.25,1225.25,1225.00,1225.00,4,1,5.00
09/25/2005,21:56,1225.25,1225.25,1225.25,1225.25,11,0,11.00
09/25/2005,21:57,1225.25,1225.25,1225.25,1225.25,41,0,41.00
09/25/2005,21:58,1225.00,1225.00,1225.00,1225.00,0,105,105.00
09/25/2005,22:00,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/25/2005,22:02,1225.25,1225.25,1225.25,1225.25,5,0,5.00
09/25/2005,22:03,1225.00,1225.00,1225.00,1225.00,0,2,2.00
09/25/2005,22:04,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,22:06,1225.00,1225.00,1225.00,1225.00,0,7,7.00
09/25/2005,22:08,1225.00,1225.00,1224.75,1224.75,0,50,50.00
09/25/2005,22:09,1225.00,1225.00,1225.00,1225.00,3,0,3.00
09/25/2005,22:10,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,22:14,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,22:15,1225.25,1225.25,1225.25,1225.25,2,0,2.00
09/25/2005,22:18,1225.00,1225.00,1225.00,1225.00,0,6,6.00
09/25/2005,22:19,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/25/2005,22:25,1225.00,1225.25,1225.00,1225.25,1,1,2.00
09/25/2005,22:27,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,22:29,1225.25,1225.25,1225.25,1225.25,2,0,2.00
09/25/2005,22:30,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/25/2005,22:31,1225.00,1225.00,1225.00,1225.00,0,15,15.00
09/25/2005,22:32,1225.00,1225.00,1225.00,1225.00,0,10,10.00
09/25/2005,22:34,1225.00,1225.00,1224.75,1224.75,0,3,3.00
09/25/2005,22:35,1225.00,1225.00,1225.00,1225.00,8,0,8.00
09/25/2005,22:36,1225.00,1225.00,1225.00,1225.00,9,0,9.00
09/25/2005,22:49,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,22:50,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,22:53,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,22:54,1225.00,1225.00,1225.00,1225.00,55,0,55.00
09/25/2005,22:55,1225.00,1225.00,1225.00,1225.00,4,0,4.00
09/25/2005,23:02,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,23:03,1225.00,1225.00,1225.00,1225.00,17,0,17.00
09/25/2005,23:04,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/25/2005,23:05,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/25/2005,23:07,1225.00,1225.00,1225.00,1225.00,7,0,7.00
09/25/2005,23:08,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/25/2005,23:10,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/25/2005,23:13,1225.00,1225.00,1225.00,1225.00,7,0,7.00
09/25/2005,23:16,1225.00,1225.00,1225.00,1225.00,5,0,5.00
09/25/2005,23:17,1225.25,1225.25,1225.25,1225.25,52,0,52.00
09/25/2005,23:20,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,23:21,1225.25,1225.25,1225.25,1225.25,10,0,10.00
09/25/2005,23:23,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,23:26,1225.25,1225.25,1225.25,1225.25,2,0,2.00
09/25/2005,23:28,1225.25,1225.25,1225.25,1225.25,5,0,5.00
09/25/2005,23:32,1225.00,1225.00,1225.00,1225.00,0,4,4.00
09/25/2005,23:35,1225.00,1225.25,1225.00,1225.25,51,2,53.00
09/25/2005,23:36,1225.00,1225.25,1225.00,1225.00,1,14,15.00
09/25/2005,23:38,1225.25,1225.25,1225.25,1225.25,50,0,50.00
09/25/2005,23:46,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/25/2005,23:47,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,23:48,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,23:49,1225.25,1225.25,1225.25,1225.25,2,0,2.00
09/25/2005,23:50,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/25/2005,23:51,1225.00,1225.00,1225.00,1225.00,0,4,4.00
09/25/2005,23:55,1225.00,1225.00,1225.00,1225.00,0,16,16.00
09/25/2005,23:56,1225.25,1225.25,1225.25,1225.25,8,0,8.00
09/26/2005,00:00,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/26/2005,00:02,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/26/2005,00:04,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/26/2005,00:08,1225.25,1225.25,1225.25,1225.25,4,0,4.00
09/26/2005,00:09,1225.25,1225.25,1225.25,1225.25,4,0,4.00
09/26/2005,00:11,1225.25,1225.25,1225.25,1225.25,3,0,3.00
09/26/2005,00:14,1225.25,1225.25,1225.25,1225.25,11,0,11.00
09/26/2005,00:18,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/26/2005,00:20,1225.00,1225.00,1225.00,1225.00,0,94,94.00
09/26/2005,00:21,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/26/2005,00:22,1224.75,1224.75,1224.75,1224.75,0,18,18.00
09/26/2005,00:23,1225.00,1225.00,1225.00,1225.00,6,0,6.00
09/26/2005,00:26,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/26/2005,00:36,1225.00,1225.00,1225.00,1225.00,17,0,17.00
09/26/2005,00:39,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/26/2005,00:45,1225.25,1225.25,1225.25,1225.25,21,0,21.00
09/26/2005,00:48,1225.00,1225.25,1225.00,1225.25,53,5,58.00
09/26/2005,00:49,1225.25,1225.25,1225.00,1225.00,9,80,89.00
09/26/2005,00:50,1225.00,1225.00,1225.00,1225.00,0,3,3.00
09/26/2005,00:51,1225.00,1225.25,1225.00,1225.25,3,3,6.00
09/26/2005,00:53,1225.25,1225.25,1225.25,1225.25,12,0,12.00
09/26/2005,00:54,1225.25,1225.25,1225.25,1225.25,1,0,1.00
09/26/2005,00:56,1225.25,1225.25,1225.25,1225.25,10,0,10.00
09/26/2005,00:59,1225.50,1225.50,1225.25,1225.25,3,2,5.00
09/26/2005,01:01,1225.25,1225.25,1225.00,1225.00,0,19,19.00
09/26/2005,01:02,1225.00,1225.00,1224.75,1225.00,13,16,29.00
09/26/2005,01:03,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/26/2005,01:04,1224.75,1225.00,1224.75,1225.00,4,36,40.00
09/26/2005,01:05,1225.00,1225.00,1225.00,1225.00,6,0,6.00
09/26/2005,01:06,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/26/2005,01:07,1224.75,1225.00,1224.75,1225.00,2,1,3.00
09/26/2005,01:09,1225.00,1225.00,1225.00,1225.00,59,0,59.00
09/26/2005,01:11,1225.00,1225.00,1225.00,1225.00,15,0,15.00
09/26/2005,01:13,1225.00,1225.00,1225.00,1225.00,14,0,14.00
09/26/2005,01:14,1225.00,1225.00,1225.00,1225.00,60,0,60.00
09/26/2005,01:16,1225.00,1225.00,1225.00,1225.00,4,0,4.00
09/26/2005,01:17,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/26/2005,01:18,1225.25,1225.25,1225.25,1225.25,25,0,25.00
09/26/2005,01:19,1225.25,1225.25,1225.25,1225.25,5,0,5.00
09/26/2005,01:20,1225.25,1225.25,1225.25,1225.25,5,0,5.00
09/26/2005,01:22,1225.50,1225.50,1225.50,1225.50,6,0,6.00
09/26/2005,01:23,1225.25,1225.75,1225.25,1225.50,153,4,157.00
09/26/2005,01:25,1225.50,1225.50,1225.50,1225.50,0,9,9.00
09/26/2005,01:26,1225.50,1225.50,1225.50,1225.50,0,6,6.00
09/26/2005,01:29,1225.50,1225.50,1225.50,1225.50,0,138,138.00
09/26/2005,01:30,1225.25,1225.50,1225.25,1225.50,62,20,82.00
09/26/2005,01:32,1225.50,1225.50,1225.25,1225.25,100,10,110.00
09/26/2005,01:33,1225.50,1225.50,1225.25,1225.25,2,28,30.00
09/26/2005,01:34,1225.50,1225.50,1225.50,1225.50,5,0,5.00
09/26/2005,01:35,1225.50,1225.50,1225.50,1225.50,139,0,139.00
09/26/2005,01:36,1225.50,1225.50,1225.50,1225.50,42,0,42.00
09/26/2005,01:37,1225.50,1225.50,1225.25,1225.25,3,19,22.00
09/26/2005,01:38,1225.50,1225.50,1225.50,1225.50,24,0,24.00
09/26/2005,01:40,1225.50,1225.50,1225.50,1225.50,40,0,40.00
09/26/2005,01:41,1225.50,1225.50,1225.50,1225.50,3,0,3.00
09/26/2005,01:42,1225.25,1225.50,1225.25,1225.50,1,1,2.00
09/26/2005,01:44,1225.50,1225.75,1225.50,1225.50,348,30,378.00
09/26/2005,01:45,1225.50,1225.50,1225.50,1225.50,0,60,60.00
09/26/2005,01:46,1225.75,1225.75,1225.75,1225.75,105,0,105.00
09/26/2005,01:47,1225.75,1225.75,1225.50,1225.50,2,1,3.00
09/26/2005,01:48,1225.50,1225.75,1225.50,1225.75,50,4,54.00
09/26/2005,01:49,1225.75,1225.75,1225.75,1225.75,6,0,6.00
09/26/2005,01:50,1226.00,1226.00,1225.75,1226.00,176,1,177.00
09/26/2005,01:51,1226.00,1226.00,1226.00,1226.00,104,0,104.00
09/26/2005,01:52,1226.00,1226.00,1226.00,1226.00,101,0,101.00
09/26/2005,01:53,1226.00,1226.00,1226.00,1226.00,5,0,5.00
09/26/2005,01:54,1226.00,1226.00,1226.00,1226.00,35,0,35.00
09/26/2005,01:55,1226.00,1226.00,1226.00,1226.00,50,0,50.00
09/26/2005,01:56,1226.00,1226.00,1226.00,1226.00,123,0,123.00
09/26/2005,01:57,1226.00,1226.00,1225.75,1225.75,35,5,40.00
09/26/2005,01:58,1225.75,1225.75,1225.50,1225.50,0,35,35.00
09/26/2005,02:00,1225.75,1225.75,1225.50,1225.50,11,30,41.00
09/26/2005,02:01,1225.50,1225.75,1225.25,1225.75,73,98,171.00
09/26/2005,02:02,1225.75,1226.00,1225.75,1226.00,172,0,172.00
09/26/2005,02:03,1226.00,1226.00,1225.75,1226.00,107,7,114.00
09/26/2005,02:04,1226.00,1226.00,1226.00,1226.00,32,0,32.00
09/26/2005,02:05,1226.00,1226.00,1225.75,1226.00,174,35,209.00
09/26/2005,02:06,1226.00,1226.00,1225.75,1225.75,43,119,162.00
09/26/2005,02:07,1225.75,1226.00,1225.50,1225.75,108,7,115.00
09/26/2005,02:08,1226.00,1226.00,1225.75,1225.75,32,196,228.00
09/26/2005,02:09,1225.75,1226.00,1225.50,1225.75,52,66,118.00
09/26/2005,02:10,1225.75,1225.75,1225.75,1225.75,28,0,28.00
09/26/2005,02:11,1226.00,1226.00,1225.75,1226.00,5,62,67.00
09/26/2005,02:12,1225.75,1225.75,1225.75,1225.75,0,14,14.00
09/26/2005,02:13,1225.75,1225.75,1225.50,1225.75,17,43,60.00
09/26/2005,02:14,1225.75,1225.75,1225.75,1225.75,7,0,7.00
09/26/2005,02:15,1226.00,1226.00,1225.75,1225.75,1,1,2.00
09/26/2005,02:16,1225.75,1226.00,1225.75,1226.00,10,4,14.00
09/26/2005,02:17,1226.00,1226.00,1226.00,1226.00,5,0,5.00
09/26/2005,02:18,1226.00,1226.00,1226.00,1226.00,17,0,17.00
09/26/2005,02:19,1225.75,1226.00,1225.75,1226.00,33,4,37.00
09/26/2005,02:20,1226.00,1226.00,1226.00,1226.00,53,0,53.00
09/26/2005,02:22,1226.00,1226.00,1226.00,1226.00,2,0,2.00
09/26/2005,02:23,1225.75,1225.75,1225.75,1225.75,0,17,17.00
09/26/2005,02:24,1225.75,1226.00,1225.75,1226.00,75,4,79.00
09/26/2005,02:25,1226.00,1226.00,1226.00,1226.00,26,0,26.00
09/26/2005,02:26,1226.00,1226.00,1226.00,1226.00,57,0,57.00
09/26/2005,02:27,1226.00,1226.00,1226.00,1226.00,58,0,58.00
09/26/2005,02:28,1226.00,1226.25,1226.00,1226.25,206,7,213.00
09/26/2005,02:29,1226.25,1226.50,1226.25,1226.50,322,0,322.00
09/26/2005,02:30,1226.50,1226.50,1226.25,1226.50,240,2,242.00
09/26/2005,02:31,1226.25,1226.25,1226.25,1226.25,0,153,153.00
09/26/2005,02:32,1226.25,1226.25,1226.25,1226.25,0,68,68.00
09/26/2005,02:33,1226.25,1226.25,1226.00,1226.00,0,134,134.00
09/26/2005,02:34,1226.00,1226.00,1226.00,1226.00,0,16,16.00
09/26/2005,02:35,1226.00,1226.00,1226.00,1226.00,0,17,17.00
09/26/2005,02:36,1226.25,1226.25,1226.00,1226.25,2,1,3.00
09/26/2005,02:37,1226.00,1226.25,1226.00,1226.25,19,127,146.00
09/26/2005,02:38,1226.25,1226.50,1226.25,1226.50,288,0,288.00
09/26/2005,02:39,1226.50,1226.50,1226.50,1226.50,222,0,222.00
09/26/2005,02:40,1226.50,1226.50,1226.25,1226.25,8,2,10.00
09/26/2005,02:41,1226.50,1226.50,1226.25,1226.50,128,2,130.00
09/26/2005,02:42,1226.50,1226.50,1226.50,1226.50,425,0,425.00
09/26/2005,02:43,1226.50,1227.00,1226.50,1226.75,399,32,431.00
09/26/2005,02:44,1226.75,1226.75,1226.75,1226.75,0,20,20.00
09/26/2005,02:45,1226.75,1226.75,1226.50,1226.75,106,3,109.00
09/26/2005,02:46,1227.00,1227.25,1227.00,1227.00,609,180,789.00
09/26/2005,02:47,1227.00,1227.00,1226.75,1226.75,5,14,19.00
09/26/2005,02:48,1226.75,1227.00,1226.75,1227.00,40,2,42.00
09/26/2005,02:49,1227.00,1227.00,1226.75,1227.00,35,1,36.00
09/26/2005,02:50,1227.00,1227.00,1226.75,1227.00,456,3,459.00
09/26/2005,02:51,1227.00,1227.00,1226.75,1226.75,278,1,279.00
09/26/2005,02:52,1227.00,1227.00,1227.00,1227.00,328,0,328.00
09/26/2005,02:53,1227.00,1227.00,1226.75,1227.00,54,1,55.00
09/26/2005,02:54,1227.00,1227.00,1227.00,1227.00,5,0,5.00
09/26/2005,02:55,1227.00,1227.00,1226.75,1226.75,133,8,141.00
09/26/2005,02:56,1226.75,1227.00,1226.75,1227.00,1,1,2.00
09/26/2005,02:57,1226.75,1226.75,1226.75,1226.75,0,64,64.00
09/26/2005,02:58,1227.00,1227.00,1227.00,1227.00,40,0,40.00
09/26/2005,02:59,1227.00,1227.00,1227.00,1227.00,105,0,105.00
09/26/2005,03:00,1227.00,1227.00,1227.00,1227.00,4,0,4.00
09/26/2005,03:01,1226.75,1227.00,1226.75,1227.00,25,5,30.00
09/26/2005,03:02,1227.00,1227.00,1226.75,1226.75,20,6,26.00
09/26/2005,03:03,1227.00,1227.00,1226.75,1226.75,5,116,121.00
09/26/2005,03:04,1227.00,1227.25,1227.00,1227.25,240,0,240.00
09/26/2005,03:05,1227.00,1227.00,1227.00,1227.00,0,26,26.00
09/26/2005,03:07,1227.25,1227.25,1227.25,1227.25,22,0,22.00
09/26/2005,03:08,1227.00,1227.25,1227.00,1227.00,1,39,40.00
09/26/2005,03:09,1227.00,1227.00,1227.00,1227.00,0,131,131.00
09/26/2005,03:10,1227.00,1227.25,1227.00,1227.25,8,2,10.00
09/26/2005,03:11,1227.00,1227.00,1227.00,1227.00,0,90,90.00
09/26/2005,03:12,1227.25,1227.25,1227.25,1227.25,12,0,12.00
09/26/2005,03:13,1227.25,1227.25,1227.25,1227.25,120,0,120.00
09/26/2005,03:14,1227.25,1227.50,1227.25,1227.25,218,5,223.00
09/26/2005,03:15,1227.25,1227.50,1227.25,1227.50,501,9,510.00
09/26/2005,03:16,1227.50,1227.75,1227.25,1227.50,374,566,940.00
09/26/2005,03:17,1227.50,1227.50,1227.25,1227.50,106,9,115.00
09/26/2005,03:18,1227.75,1227.75,1227.50,1227.75,5,92,97.00
09/26/2005,03:19,1227.50,1227.75,1227.50,1227.75,24,1,25.00
09/26/2005,03:20,1227.75,1227.75,1227.75,1227.75,5,0,5.00
09/26/2005,03:21,1227.50,1227.50,1227.50,1227.50,0,134,134.00
09/26/2005,03:22,1227.75,1227.75,1227.50,1227.50,1,348,349.00
09/26/2005,03:23,1227.50,1227.50,1227.50,1227.50,0,45,45.00
09/26/2005,03:24,1227.50,1227.50,1227.50,1227.50,0,188,188.00
09/26/2005,03:25,1227.50,1227.50,1227.50,1227.50,0,2,2.00
09/26/2005,03:26,1227.75,1227.75,1227.75,1227.75,2,0,2.00
09/26/2005,03:27,1227.50,1227.50,1227.50,1227.50,0,1,1.00
09/26/2005,03:28,1227.75,1227.75,1227.75,1227.75,7,0,7.00
09/26/2005,03:29,1227.50,1227.75,1227.50,1227.50,41,122,163.00
09/26/2005,03:30,1227.50,1227.50,1227.50,1227.50,0,29,29.00
09/26/2005,03:31,1227.75,1227.75,1227.50,1227.50,4,5,9.00
09/26/2005,03:32,1227.75,1228.00,1227.75,1227.75,300,27,327.00
09/26/2005,03:33,1227.75,1228.00,1227.75,1227.75,9,59,68.00
09/26/2005,03:34,1227.75,1227.75,1227.50,1227.75,215,35,250.00
09/26/2005,03:35,1227.75,1228.00,1227.50,1227.75,106,62,168.00
09/26/2005,03:36,1227.75,1227.75,1227.75,1227.75,0,150,150.00
09/26/2005,03:37,1227.75,1227.75,1227.50,1227.75,12,9,21.00
09/26/2005,03:40,1227.50,1227.50,1227.50,1227.50,0,199,199.00
09/26/2005,03:41,1227.25,1227.25,1227.25,1227.25,0,270,270.00
09/26/2005,03:42,1227.00,1227.25,1227.00,1227.25,12,2,14.00
09/26/2005,03:43,1227.25,1227.25,1227.25,1227.25,45,0,45.00
09/26/2005,03:45,1227.00,1227.00,1227.00,1227.00,0,109,109.00
09/26/2005,03:46,1227.00,1227.25,1227.00,1227.00,1,72,73.00
09/26/2005,03:47,1227.00,1227.00,1226.75,1227.00,2,26,28.00
09/26/2005,03:48,1227.00,1227.25,1227.00,1227.25,57,0,57.00
09/26/2005,03:49,1227.00,1227.00,1227.00,1227.00,0,7,7.00
09/26/2005,03:50,1227.00,1227.25,1227.00,1227.25,60,211,271.00
09/26/2005,03:51,1227.00,1227.00,1227.00,1227.00,0,25,25.00
09/26/2005,03:52,1227.00,1227.00,1227.00,1227.00,0,105,105.00
09/26/2005,03:53,1227.00,1227.00,1227.00,1227.00,0,83,83.00
09/26/2005,03:54,1227.00,1227.00,1227.00,1227.00,0,9,9.00
09/26/2005,03:56,1227.00,1227.00,1227.00,1227.00,0,20,20.00
09/26/2005,03:57,1227.00,1227.25,1227.00,1227.00,5,76,81.00
09/26/2005,03:58,1227.00,1227.00,1226.75,1227.00,5,171,176.00
09/26/2005,04:00,1226.75,1227.00,1226.75,1226.75,80,7,87.00
09/26/2005,04:01,1227.00,1227.00,1227.00,1227.00,235,0,235.00
09/26/2005,04:02,1227.00,1227.00,1227.00,1227.00,111,0,111.00
09/26/2005,04:03,1226.75,1227.00,1226.75,1227.00,2,1,3.00
09/26/2005,04:04,1226.75,1227.00,1226.75,1227.00,11,1,12.00
09/26/2005,04:05,1227.00,1227.00,1227.00,1227.00,1,0,1.00
09/26/2005,04:07,1227.00,1227.25,1227.00,1227.25,7,0,7.00
09/26/2005,04:08,1227.00,1227.00,1227.00,1227.00,0,1,1.00
09/26/2005,04:10,1227.00,1227.25,1227.00,1227.25,9,1,10.00
09/26/2005,04:11,1227.25,1227.25,1227.00,1227.00,2,1,3.00
09/26/2005,04:12,1227.25,1227.25,1227.25,1227.25,91,0,91.00
09/26/2005,04:13,1227.25,1227.25,1227.00,1227.00,12,10,22.00
09/26/2005,04:14,1227.00,1227.00,1227.00,1227.00,0,2,2.00
09/26/2005,04:15,1227.00,1227.00,1227.00,1227.00,0,55,55.00
09/26/2005,04:16,1227.00,1227.00,1227.00,1227.00,0,10,10.00
09/26/2005,04:17,1227.00,1227.25,1227.00,1227.25,205,34,239.00
09/26/2005,04:19,1227.25,1227.50,1227.25,1227.50,36,0,36.00
09/26/2005,04:20,1227.50,1227.50,1227.50,1227.50,3,0,3.00
09/26/2005,04:21,1227.50,1227.50,1227.50,1227.50,120,0,120.00
09/26/2005,04:22,1227.50,1227.50,1227.50,1227.50,1,0,1.00
09/26/2005,04:23,1227.50,1227.50,1227.50,1227.50,60,0,60.00
09/26/2005,04:24,1227.25,1227.50,1227.00,1227.00,16,143,159.00
09/26/2005,04:25,1227.25,1227.25,1227.00,1227.00,39,1,40.00
09/26/2005,04:26,1227.25,1227.25,1227.25,1227.25,24,0,24.00
09/26/2005,04:27,1227.25,1227.25,1227.25,1227.25,93,0,93.00
09/26/2005,04:28,1227.25,1227.25,1227.25,1227.25,116,0,116.00
09/26/2005,04:29,1227.50,1227.50,1227.50,1227.50,8,0,8.00
09/26/2005,04:30,1227.50,1227.50,1227.50,1227.50,133,0,133.00
09/26/2005,04:31,1227.50,1228.00,1227.25,1227.75,314,142,456.00
09/26/2005,04:32,1227.75,1228.00,1227.75,1227.75,109,66,175.00
09/26/2005,04:33,1227.75,1227.75,1227.50,1227.75,73,56,129.00
09/26/2005,04:34,1227.75,1227.75,1227.75,1227.75,17,0,17.00
09/26/2005,04:35,1227.75,1227.75,1227.75,1227.75,16,0,16.00
09/26/2005,04:36,1227.75,1227.75,1227.50,1227.50,3,20,23.00
09/26/2005,04:38,1227.75,1227.75,1227.75,1227.75,74,0,74.00
09/26/2005,04:40,1227.75,1228.00,1227.75,1228.00,77,0,77.00
09/26/2005,04:42,1228.00,1228.25,1228.00,1228.00,79,5,84.00
09/26/2005,04:43,1228.00,1228.00,1228.00,1228.00,0,44,44.00
09/26/2005,04:44,1228.00,1228.00,1228.00,1228.00,0,6,6.00
09/26/2005,04:45,1228.00,1228.00,1228.00,1228.00,0,14,14.00
09/26/2005,04:46,1228.00,1228.00,1228.00,1228.00,0,195,195.00
09/26/2005,04:47,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/26/2005,04:48,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/26/2005,04:49,1228.25,1228.25,1228.00,1228.00,175,1,176.00
09/26/2005,04:51,1228.00,1228.25,1228.00,1228.25,24,10,34.00
09/26/2005,04:52,1228.00,1228.00,1228.00,1228.00,0,85,85.00
09/26/2005,04:53,1228.00,1228.00,1228.00,1228.00,0,57,57.00
09/26/2005,04:54,1228.00,1228.00,1228.00,1228.00,0,14,14.00
09/26/2005,04:55,1228.00,1228.25,1228.00,1228.00,3,51,54.00
09/26/2005,04:56,1228.00,1228.00,1228.00,1228.00,0,6,6.00
09/26/2005,04:57,1228.00,1228.25,1228.00,1228.25,12,1,13.00
09/26/2005,04:58,1228.00,1228.00,1228.00,1228.00,0,23,23.00
09/26/2005,04:59,1228.00,1228.00,1228.00,1228.00,0,7,7.00
09/26/2005,05:00,1228.00,1228.25,1227.75,1228.00,12,47,59.00
09/26/2005,05:01,1228.00,1228.50,1228.00,1228.00,246,44,290.00
09/26/2005,05:03,1228.00,1228.00,1228.00,1228.00,0,46,46.00
09/26/2005,05:04,1228.00,1228.00,1228.00,1228.00,0,11,11.00
09/26/2005,05:05,1228.00,1228.00,1228.00,1228.00,0,17,17.00
09/26/2005,05:06,1228.00,1228.00,1228.00,1228.00,0,9,9.00
09/26/2005,05:07,1228.00,1228.00,1228.00,1228.00,0,52,52.00
09/26/2005,05:08,1228.00,1228.00,1228.00,1228.00,0,25,25.00
09/26/2005,05:09,1227.75,1228.00,1227.75,1228.00,6,1,7.00
09/26/2005,05:10,1228.00,1228.00,1228.00,1228.00,31,0,31.00
09/26/2005,05:11,1228.00,1228.00,1228.00,1228.00,4,0,4.00
09/26/2005,05:13,1228.00,1228.25,1228.00,1228.25,3,0,3.00
09/26/2005,05:16,1228.25,1228.50,1228.25,1228.25,101,15,116.00
09/26/2005,05:17,1228.25,1228.25,1228.25,1228.25,0,141,141.00
09/26/2005,05:18,1228.50,1228.50,1228.50,1228.50,53,0,53.00
09/26/2005,05:19,1228.25,1228.25,1228.25,1228.25,0,1,1.00
09/26/2005,05:20,1228.25,1228.50,1228.25,1228.50,1,3,4.00
09/26/2005,05:21,1228.50,1228.50,1228.50,1228.50,23,0,23.00
09/26/2005,05:22,1228.25,1228.25,1228.25,1228.25,0,3,3.00
09/26/2005,05:23,1228.25,1228.25,1228.25,1228.25,0,1,1.00
09/26/2005,05:24,1228.25,1228.25,1228.25,1228.25,0,3,3.00
09/26/2005,05:25,1228.25,1228.25,1228.25,1228.25,0,1,1.00
09/26/2005,05:26,1228.25,1228.25,1228.25,1228.25,0,137,137.00
09/26/2005,05:27,1228.00,1228.00,1228.00,1228.00,0,151,151.00
09/26/2005,05:28,1228.00,1228.00,1228.00,1228.00,0,244,244.00
09/26/2005,05:29,1227.75,1227.75,1227.75,1227.75,0,15,15.00
09/26/2005,05:30,1227.75,1228.50,1227.75,1228.50,307,28,335.00
09/26/2005,05:31,1228.50,1228.50,1228.50,1228.50,51,0,51.00
09/26/2005,05:32,1228.25,1228.50,1228.25,1228.25,1,93,94.00
09/26/2005,05:33,1228.25,1228.25,1228.00,1228.00,0,27,27.00
09/26/2005,05:34,1228.00,1228.00,1228.00,1228.00,0,2,2.00
09/26/2005,05:36,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/26/2005,05:37,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/26/2005,05:38,1228.00,1228.25,1228.00,1228.25,116,1,117.00
09/26/2005,05:39,1228.50,1228.75,1228.50,1228.50,119,173,292.00
09/26/2005,05:40,1228.50,1228.50,1228.50,1228.50,0,11,11.00
09/26/2005,05:41,1228.50,1228.50,1228.50,1228.50,0,14,14.00
09/26/2005,05:42,1228.50,1228.50,1228.50,1228.50,0,6,6.00
09/26/2005,05:43,1228.50,1228.50,1228.50,1228.50,0,2,2.00
09/26/2005,05:44,1228.50,1228.75,1228.50,1228.75,4,10,14.00
09/26/2005,05:45,1228.50,1228.75,1228.50,1228.75,1,103,104.00
09/26/2005,05:46,1228.75,1229.00,1228.50,1229.00,316,2,318.00
09/26/2005,05:47,1228.75,1228.75,1228.50,1228.50,0,276,276.00
09/26/2005,05:48,1228.50,1228.75,1228.50,1228.75,5,20,25.00
09/26/2005,05:49,1228.75,1228.75,1228.75,1228.75,23,0,23.00
09/26/2005,05:50,1228.75,1228.75,1228.50,1228.50,11,201,212.00
09/26/2005,05:51,1228.50,1228.50,1228.25,1228.25,15,291,306.00
09/26/2005,05:52,1228.25,1228.25,1228.00,1228.25,20,93,113.00
09/26/2005,05:53,1228.25,1228.25,1228.00,1228.25,85,1,86.00
09/26/2005,05:54,1228.25,1228.25,1228.00,1228.00,81,2,83.00
09/26/2005,05:55,1228.00,1228.25,1228.00,1228.25,23,100,123.00
09/26/2005,05:56,1228.00,1228.00,1228.00,1228.00,0,1,1.00
09/26/2005,05:57,1228.25,1228.25,1228.25,1228.25,123,0,123.00
09/26/2005,05:58,1228.25,1228.25,1228.25,1228.25,109,0,109.00
09/26/2005,05:59,1228.25,1228.25,1228.00,1228.00,1,2,3.00
09/26/2005,06:00,1228.25,1228.25,1228.25,1228.25,3,0,3.00
09/26/2005,06:01,1228.25,1228.50,1228.25,1228.25,135,95,230.00
09/26/2005,06:02,1228.25,1228.25,1228.00,1228.25,56,41,97.00
09/26/2005,06:04,1228.00,1228.25,1228.00,1228.25,5,2,7.00
09/26/2005,06:05,1228.25,1228.25,1228.25,1228.25,2,0,2.00
09/26/2005,06:06,1228.00,1228.00,1228.00,1228.00,0,207,207.00
09/26/2005,06:07,1227.75,1228.00,1227.75,1227.75,1,6,7.00
09/26/2005,06:08,1228.00,1228.00,1227.75,1227.75,1,26,27.00
09/26/2005,06:09,1227.75,1227.75,1227.75,1227.75,0,211,211.00
09/26/2005,06:10,1227.75,1227.75,1227.50,1227.50,0,24,24.00
09/26/2005,06:11,1227.50,1227.75,1227.50,1227.75,1,20,21.00
09/26/2005,06:12,1227.50,1227.50,1227.50,1227.50,0,408,408.00
09/26/2005,06:13,1227.50,1227.50,1227.25,1227.25,0,272,272.00
09/26/2005,06:14,1227.25,1227.50,1227.25,1227.50,45,14,59.00
09/26/2005,06:15,1227.50,1227.50,1227.50,1227.50,3,0,3.00
09/26/2005,06:16,1227.50,1227.75,1227.50,1227.50,200,207,407.00
09/26/2005,06:17,1227.50,1227.75,1227.50,1227.75,1,1,2.00
09/26/2005,06:18,1227.50,1227.75,1227.50,1227.50,1,6,7.00
09/26/2005,06:19,1227.50,1227.50,1227.50,1227.50,0,12,12.00
09/26/2005,06:20,1227.50,1227.75,1227.50,1227.50,30,147,177.00
09/26/2005,06:21,1227.50,1227.75,1227.50,1227.75,51,79,130.00
09/26/2005,06:22,1227.50,1227.50,1227.50,1227.50,0,58,58.00
09/26/2005,06:23,1227.50,1227.50,1227.25,1227.25,0,131,131.00
09/26/2005,06:24,1227.25,1227.25,1227.00,1227.25,11,8,19.00
09/26/2005,06:25,1227.25,1227.25,1227.25,1227.25,17,0,17.00
09/26/2005,06:27,1227.50,1227.50,1227.25,1227.25,2,10,12.00
09/26/2005,06:28,1227.25,1227.25,1227.25,1227.25,0,2,2.00
09/26/2005,06:29,1227.25,1227.25,1227.00,1227.00,0,657,657.00
09/26/2005,06:30,1227.00,1227.25,1227.00,1227.25,140,80,220.00
09/26/2005,06:31,1227.00,1227.50,1227.00,1227.25,126,431,557.00
09/26/2005,06:32,1227.25,1227.50,1227.00,1227.00,25,190,215.00
09/26/2005,06:33,1227.25,1227.25,1227.00,1227.00,81,5,86.00
09/26/2005,06:34,1227.00,1227.00,1227.00,1227.00,0,377,377.00
09/26/2005,06:35,1227.00,1227.00,1226.75,1226.75,1,110,111.00
09/26/2005,06:36,1226.75,1226.75,1226.75,1226.75,0,280,280.00
09/26/2005,06:37,1226.75,1226.75,1226.50,1226.75,3,42,45.00
09/26/2005,06:38,1226.75,1226.75,1226.50,1226.50,33,242,275.00
09/26/2005,06:39,1226.75,1226.75,1226.50,1226.75,23,6,29.00
09/26/2005,06:40,1226.75,1226.75,1226.75,1226.75,55,0,55.00
09/26/2005,06:41,1226.50,1226.75,1226.50,1226.75,10,2,12.00
09/26/2005,06:42,1226.50,1226.75,1226.50,1226.75,1,22,23.00
09/26/2005,06:43,1226.50,1226.75,1226.50,1226.50,2,24,26.00
09/26/2005,06:44,1226.50,1226.50,1226.50,1226.50,0,95,95.00
09/26/2005,06:45,1226.50,1226.50,1226.25,1226.50,40,27,67.00
09/26/2005,06:46,1226.50,1226.75,1226.50,1226.75,340,0,340.00
09/26/2005,06:47,1226.75,1226.75,1226.75,1226.75,81,0,81.00
09/26/2005,06:48,1226.50,1226.50,1226.50,1226.50,0,15,15.00
09/26/2005,06:49,1226.75,1226.75,1226.75,1226.75,5,0,5.00
09/26/2005,06:50,1226.50,1226.50,1226.25,1226.50,11,295,306.00
09/26/2005,06:51,1226.50,1226.50,1226.25,1226.25,1,9,10.00
09/26/2005,06:52,1226.50,1226.50,1226.50,1226.50,183,0,183.00
09/26/2005,06:53,1226.50,1226.50,1226.50,1226.50,40,0,40.00
09/26/2005,06:54,1226.50,1226.50,1226.25,1226.50,155,1,156.00
09/26/2005,06:55,1226.50,1226.50,1226.25,1226.50,97,1,98.00
09/26/2005,06:56,1226.50,1226.50,1226.50,1226.50,43,0,43.00
09/26/2005,06:57,1226.50,1226.50,1226.50,1226.50,273,0,273.00
09/26/2005,06:58,1226.50,1226.50,1226.25,1226.25,180,22,202.00
09/26/2005,06:59,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/26/2005,07:01,1226.25,1226.50,1226.25,1226.50,367,10,377.00
09/26/2005,07:02,1226.50,1226.50,1226.50,1226.50,124,0,124.00
09/26/2005,07:03,1226.50,1226.50,1226.50,1226.50,28,0,28.00
09/26/2005,07:04,1226.25,1226.50,1226.25,1226.25,22,437,459.00
09/26/2005,07:05,1226.00,1226.50,1226.00,1226.50,93,10,103.00
09/26/2005,07:06,1226.50,1226.50,1226.50,1226.50,207,0,207.00
09/26/2005,07:07,1226.50,1226.50,1226.50,1226.50,275,0,275.00
09/26/2005,07:08,1226.50,1226.50,1226.50,1226.50,3,0,3.00
09/26/2005,07:09,1226.50,1226.50,1226.25,1226.25,25,141,166.00
09/26/2005,07:10,1226.25,1226.50,1226.25,1226.25,1,164,165.00
09/26/2005,07:11,1226.50,1226.50,1226.25,1226.50,52,3,55.00
09/26/2005,07:12,1226.25,1226.50,1226.25,1226.50,41,39,80.00
09/26/2005,07:13,1226.50,1226.50,1226.25,1226.25,16,85,101.00
09/26/2005,07:14,1226.25,1226.25,1226.00,1226.00,0,53,53.00
09/26/2005,07:15,1226.00,1226.25,1226.00,1226.25,26,26,52.00
09/26/2005,07:16,1226.25,1226.50,1226.25,1226.25,631,1,632.00
09/26/2005,07:17,1226.50,1226.75,1226.50,1226.75,34,19,53.00
09/26/2005,07:18,1226.50,1226.75,1226.50,1226.75,1,6,7.00
09/26/2005,07:19,1226.75,1226.75,1226.75,1226.75,388,0,388.00
09/26/2005,07:20,1226.75,1226.75,1226.75,1226.75,280,0,280.00
09/26/2005,07:21,1226.75,1226.75,1226.50,1226.75,115,1,116.00
09/26/2005,07:22,1226.75,1226.75,1226.75,1226.75,16,0,16.00
09/26/2005,07:23,1226.75,1226.75,1226.50,1226.50,52,9,61.00
09/26/2005,07:24,1226.75,1227.00,1226.50,1226.75,364,25,389.00
09/26/2005,07:25,1226.75,1227.00,1226.75,1227.00,17,32,49.00
09/26/2005,07:26,1227.00,1227.00,1226.75,1227.00,106,9,115.00
09/26/2005,07:27,1226.75,1227.00,1226.75,1227.00,3,11,14.00
09/26/2005,07:28,1226.75,1227.00,1226.75,1227.00,2,13,15.00
09/26/2005,07:29,1227.00,1227.00,1226.75,1226.75,1,23,24.00
09/26/2005,07:30,1226.75,1227.00,1226.75,1227.00,6,34,40.00
09/26/2005,07:31,1227.00,1227.25,1226.75,1227.00,579,188,767.00
09/26/2005,07:32,1227.00,1227.00,1226.75,1227.00,4,31,35.00
09/26/2005,07:33,1227.00,1227.00,1226.50,1226.50,3,366,369.00
09/26/2005,07:34,1226.50,1226.75,1226.50,1226.75,21,402,423.00
09/26/2005,07:35,1226.75,1227.00,1226.75,1226.75,186,6,192.00
09/26/2005,07:36,1226.75,1226.75,1226.75,1226.75,0,6,6.00
09/26/2005,07:37,1226.75,1227.00,1226.75,1226.75,128,391,519.00
09/26/2005,07:38,1226.75,1226.75,1226.75,1226.75,0,134,134.00
09/26/2005,07:39,1226.75,1226.75,1226.50,1226.75,27,19,46.00
09/26/2005,07:40,1226.75,1226.75,1226.75,1226.75,12,0,12.00
09/26/2005,07:41,1226.50,1226.75,1226.50,1226.50,63,42,105.00
09/26/2005,07:42,1226.50,1226.75,1226.50,1226.75,260,16,276.00
09/26/2005,07:43,1226.75,1227.00,1226.75,1226.75,8,12,20.00
09/26/2005,07:44,1226.75,1227.00,1226.75,1226.75,10,125,135.00
09/26/2005,07:45,1226.75,1227.00,1226.75,1227.00,15,8,23.00
09/26/2005,07:46,1227.00,1227.25,1227.00,1227.00,336,91,427.00
09/26/2005,07:47,1227.00,1227.00,1227.00,1227.00,0,182,182.00
09/26/2005,07:48,1227.00,1227.00,1227.00,1227.00,0,78,78.00
09/26/2005,07:49,1226.75,1226.75,1226.75,1226.75,0,153,153.00
09/26/2005,07:50,1226.75,1227.00,1226.75,1227.00,3,4,7.00
09/26/2005,07:51,1226.75,1227.00,1226.75,1227.00,1,2,3.00
09/26/2005,07:52,1226.75,1226.75,1226.75,1226.75,0,6,6.00
09/26/2005,07:53,1227.00,1227.00,1226.75,1226.75,26,25,51.00
09/26/2005,07:54,1226.75,1226.75,1226.75,1226.75,0,11,11.00
09/26/2005,07:55,1226.75,1226.75,1226.50,1226.50,0,186,186.00
09/26/2005,07:56,1226.50,1226.75,1226.50,1226.50,14,6,20.00
09/26/2005,07:57,1226.50,1226.75,1226.50,1226.50,21,342,363.00
09/26/2005,07:58,1226.25,1226.25,1226.00,1226.25,116,412,528.00
09/26/2005,07:59,1226.25,1226.25,1226.25,1226.25,83,0,83.00
09/26/2005,08:00,1226.25,1226.25,1226.00,1226.25,31,2,33.00
09/26/2005,08:01,1226.25,1226.50,1225.75,1225.75,268,1561,1829.00
09/26/2005,08:02,1225.75,1225.75,1225.25,1225.25,130,606,736.00
09/26/2005,08:03,1225.50,1225.75,1225.25,1225.50,511,365,876.00
09/26/2005,08:04,1225.50,1225.50,1225.25,1225.50,42,329,371.00
09/26/2005,08:05,1225.50,1225.50,1225.25,1225.50,29,40,69.00
09/26/2005,08:06,1225.50,1225.50,1225.50,1225.50,8,0,8.00
09/26/2005,08:07,1225.50,1225.50,1225.50,1225.50,318,0,318.00
09/26/2005,08:08,1225.50,1225.75,1225.50,1225.75,749,0,749.00
09/26/2005,08:09,1225.75,1225.75,1225.50,1225.75,78,3,81.00
09/26/2005,08:10,1225.75,1226.00,1225.75,1226.00,151,3,154.00
09/26/2005,08:11,1226.00,1226.00,1225.75,1225.75,16,85,101.00
09/26/2005,08:12,1226.00,1226.00,1226.00,1226.00,620,0,620.00
09/26/2005,08:13,1226.00,1226.00,1226.00,1226.00,112,0,112.00
09/26/2005,08:14,1226.00,1226.00,1225.75,1226.00,16,2,18.00
09/26/2005,08:15,1226.00,1226.25,1226.00,1226.25,137,14,151.00
09/26/2005,08:16,1226.25,1226.25,1226.25,1226.25,145,0,145.00
09/26/2005,08:17,1226.00,1226.00,1226.00,1226.00,0,141,141.00
09/26/2005,08:18,1226.00,1226.00,1225.75,1226.00,11,51,62.00
09/26/2005,08:19,1226.00,1226.00,1226.00,1226.00,12,0,12.00
09/26/2005,08:20,1226.00,1226.00,1226.00,1226.00,7,0,7.00
09/26/2005,08:21,1226.00,1226.00,1225.75,1226.00,197,5,202.00
09/26/2005,08:22,1226.00,1226.00,1225.75,1225.75,240,6,246.00
09/26/2005,08:23,1226.00,1226.00,1225.75,1225.75,13,209,222.00
09/26/2005,08:24,1225.50,1225.75,1225.50,1225.50,41,324,365.00
09/26/2005,08:25,1225.75,1225.75,1225.50,1225.50,19,176,195.00
09/26/2005,08:26,1225.50,1225.50,1225.25,1225.50,191,51,242.00
09/26/2005,08:27,1225.50,1225.75,1225.50,1225.50,199,96,295.00
09/26/2005,08:28,1225.50,1225.50,1225.25,1225.50,298,184,482.00
09/26/2005,08:29,1225.50,1225.75,1225.25,1225.75,111,11,122.00
09/26/2005,08:30,1225.75,1226.25,1225.50,1226.00,1032,119,1151.00
09/26/2005,08:31,1226.00,1226.25,1225.75,1226.00,3272,946,4218.00
09/26/2005,08:32,1226.25,1226.50,1226.00,1226.50,1355,216,1571.00
09/26/2005,08:33,1226.50,1227.25,1226.50,1227.00,2285,2101,4386.00
09/26/2005,08:34,1227.00,1227.50,1226.75,1227.00,2749,2424,5173.00
09/26/2005,08:35,1227.25,1227.25,1226.75,1227.00,864,778,1642.00
09/26/2005,08:36,1227.00,1227.25,1226.75,1227.00,1783,1411,3194.00
09/26/2005,08:37,1227.00,1227.25,1226.50,1226.75,2006,1254,3260.00
09/26/2005,08:38,1226.50,1227.00,1226.50,1226.75,2505,1276,3781.00
09/26/2005,08:39,1226.75,1227.00,1226.50,1226.50,1074,1522,2596.00
09/26/2005,08:40,1226.50,1226.75,1226.00,1226.50,2036,2404,4440.00
09/26/2005,08:41,1226.50,1226.75,1226.25,1226.25,1237,2499,3736.00
09/26/2005,08:42,1226.25,1226.50,1225.50,1225.50,372,4752,5124.00
09/26/2005,08:43,1225.50,1226.00,1225.25,1225.75,2258,2345,4603.00
09/26/2005,08:44,1225.75,1227.00,1225.50,1226.50,3945,1381,5326.00
09/26/2005,08:45,1226.75,1227.00,1226.25,1226.50,2223,1519,3742.00
09/26/2005,08:46,1226.25,1226.75,1226.25,1226.50,944,974,1918.00
09/26/2005,08:47,1226.50,1226.50,1225.50,1226.50,1284,1968,3252.00
09/26/2005,08:48,1226.25,1226.50,1225.50,1225.75,1144,1722,2866.00
09/26/2005,08:49,1225.75,1226.25,1225.75,1226.00,1183,1143,2326.00
09/26/2005,08:50,1226.00,1226.50,1225.50,1225.75,1373,1204,2577.00
09/26/2005,08:51,1226.00,1226.00,1225.50,1225.50,1384,1960,3344.00
09/26/2005,08:52,1225.75,1225.75,1225.25,1225.50,404,244,648.00
09/26/2005,08:53,1225.50,1225.75,1225.25,1225.25,1563,1163,2726.00
09/26/2005,08:54,1225.50,1226.00,1225.25,1225.75,2309,635,2944.00
09/26/2005,08:55,1226.00,1226.00,1225.50,1225.75,627,690,1317.00
09/26/2005,08:56,1225.75,1226.00,1225.50,1225.75,293,262,555.00
09/26/2005,08:57,1225.75,1225.75,1224.75,1225.00,817,3506,4323.00
09/26/2005,08:58,1225.00,1225.25,1223.50,1223.75,3532,6711,10243.00
09/26/2005,08:59,1223.75,1224.00,1223.00,1223.50,4195,4289,8484.00
09/26/2005,09:00,1223.50,1224.00,1223.50,1223.75,2277,1574,3851.00
09/26/2005,09:01,1223.75,1225.00,1223.50,1224.75,4293,2206,6499.00
09/26/2005,09:02,1224.75,1225.00,1224.00,1224.25,1122,1772,2894.00
09/26/2005,09:03,1224.25,1224.25,1223.75,1224.00,1067,721,1788.00
09/26/2005,09:04,1224.00,1224.00,1222.75,1223.25,2130,3724,5854.00
09/26/2005,09:05,1223.25,1224.00,1223.25,1223.75,1281,1730,3011.00
09/26/2005,09:06,1224.00,1224.00,1223.50,1224.00,676,353,1029.00
09/26/2005,09:07,1224.00,1224.25,1223.75,1224.25,1407,537,1944.00
09/26/2005,09:08,1224.25,1225.00,1224.00,1224.50,2834,1486,4320.00
09/26/2005,09:09,1224.50,1224.75,1224.00,1224.25,587,1920,2507.00
09/26/2005,09:10,1224.25,1224.75,1224.00,1224.25,706,833,1539.00
09/26/2005,09:11,1224.25,1225.25,1224.25,1225.00,2357,1074,3431.00
09/26/2005,09:12,1225.00,1225.25,1224.00,1224.25,614,1476,2090.00
09/26/2005,09:13,1224.25,1224.75,1224.25,1224.75,1023,1281,2304.00
09/26/2005,09:14,1225.00,1226.00,1224.75,1225.50,4452,1256,5708.00
09/26/2005,09:15,1225.50,1226.00,1225.25,1225.50,767,1106,1873.00
09/26/2005,09:16,1225.50,1226.50,1225.50,1226.25,3230,455,3685.00
09/26/2005,09:17,1226.50,1227.25,1226.25,1227.25,4457,2335,6792.00
09/26/2005,09:18,1227.00,1227.50,1226.75,1227.00,3929,2797,6726.00
09/26/2005,09:19,1227.25,1227.25,1226.25,1226.75,1489,1925,3414.00
09/26/2005,09:20,1226.50,1226.75,1226.25,1226.25,1318,878,2196.00
09/26/2005,09:21,1226.50,1227.00,1226.25,1226.75,1417,864,2281.00
09/26/2005,09:22,1226.75,1227.25,1226.50,1226.75,1228,879,2107.00
09/26/2005,09:23,1226.75,1227.00,1226.50,1226.50,146,254,400.00
09/26/2005,09:24,1226.75,1227.25,1226.50,1226.50,1654,864,2518.00
09/26/2005,09:25,1226.50,1227.75,1226.50,1227.75,3673,1058,4731.00
09/26/2005,09:26,1227.75,1228.50,1227.50,1228.00,4743,2254,6997.00
09/26/2005,09:27,1227.75,1228.25,1226.50,1226.75,1935,4856,6791.00
09/26/2005,09:28,1226.75,1227.00,1226.25,1226.25,726,1656,2382.00
09/26/2005,09:29,1226.50,1227.25,1226.25,1226.75,2087,908,2995.00
09/26/2005,09:30,1226.75,1227.00,1226.50,1226.75,685,237,922.00
09/26/2005,09:31,1226.75,1227.25,1226.75,1227.00,811,1114,1925.00
09/26/2005,09:32,1227.00,1227.25,1226.50,1226.50,298,757,1055.00
09/26/2005,09:33,1226.50,1226.75,1225.75,1226.00,551,3387,3938.00
09/26/2005,09:34,1226.00,1226.50,1226.00,1226.25,318,213,531.00
09/26/2005,09:35,1226.25,1226.75,1226.25,1226.50,339,196,535.00
09/26/2005,09:36,1226.50,1226.75,1226.25,1226.25,201,673,874.00
09/26/2005,09:37,1226.25,1226.25,1225.75,1225.75,71,709,780.00
09/26/2005,09:38,1226.00,1226.00,1225.50,1225.50,330,619,949.00
09/26/2005,09:39,1225.50,1226.25,1225.50,1226.00,920,502,1422.00
09/26/2005,09:40,1226.25,1226.25,1226.00,1226.25,102,85,187.00
09/26/2005,09:41,1226.25,1226.25,1225.50,1225.75,100,1302,1402.00
09/26/2005,09:42,1225.75,1226.75,1225.50,1226.50,1507,482,1989.00
09/26/2005,09:43,1226.50,1227.25,1226.50,1227.25,1999,299,2298.00
09/26/2005,09:44,1227.00,1227.25,1226.75,1227.00,489,737,1226.00
09/26/2005,09:45,1227.00,1227.25,1226.75,1227.00,401,665,1066.00
09/26/2005,09:46,1227.00,1227.75,1226.75,1227.50,2093,1076,3169.00
09/26/2005,09:47,1227.50,1227.75,1226.50,1226.75,473,1874,2347.00
09/26/2005,09:48,1226.75,1226.75,1226.25,1226.50,647,897,1544.00
09/26/2005,09:49,1226.50,1226.75,1225.75,1226.00,343,1314,1657.00
09/26/2005,09:50,1226.00,1226.25,1225.50,1225.75,1044,1659,2703.00
09/26/2005,09:51,1225.75,1225.75,1225.00,1225.25,1291,2465,3756.00
09/26/2005,09:52,1225.25,1225.50,1225.00,1225.50,1815,1594,3409.00
09/26/2005,09:53,1225.25,1225.50,1225.00,1225.25,327,1480,1807.00
09/26/2005,09:54,1225.25,1226.00,1225.25,1225.75,1948,257,2205.00
09/26/2005,09:55,1226.00,1226.25,1225.75,1226.00,1151,321,1472.00
09/26/2005,09:56,1225.75,1226.25,1225.75,1226.00,908,295,1203.00
09/26/2005,09:57,1226.00,1226.00,1225.50,1225.75,574,561,1135.00
09/26/2005,09:58,1225.50,1226.00,1225.50,1226.00,928,220,1148.00
09/26/2005,09:59,1225.75,1226.00,1225.50,1225.75,201,273,474.00
09/26/2005,10:00,1225.75,1226.00,1225.50,1225.75,514,326,840.00
09/26/2005,10:01,1225.75,1226.50,1225.50,1225.75,862,1053,1915.00
09/26/2005,10:02,1225.75,1226.00,1225.50,1225.50,178,491,669.00
09/26/2005,10:03,1225.75,1226.00,1225.50,1226.00,536,280,816.00
09/26/2005,10:04,1226.00,1226.25,1225.75,1226.00,462,170,632.00
09/26/2005,10:05,1226.00,1226.50,1226.00,1226.25,783,70,853.00
09/26/2005,10:06,1226.50,1226.50,1225.75,1226.00,74,527,601.00
09/26/2005,10:07,1226.00,1226.00,1225.25,1225.50,48,687,735.00
09/26/2005,10:08,1225.25,1225.75,1225.25,1225.75,812,416,1228.00
09/26/2005,10:09,1225.50,1226.00,1225.50,1225.50,329,234,563.00
09/26/2005,10:10,1225.75,1226.00,1225.25,1225.50,648,861,1509.00
09/26/2005,10:11,1225.50,1225.75,1225.25,1225.50,161,951,1112.00
09/26/2005,10:12,1225.25,1226.00,1225.25,1225.75,1070,580,1650.00
09/26/2005,10:13,1226.00,1226.25,1225.75,1226.00,740,408,1148.00
09/26/2005,10:14,1226.00,1226.75,1226.00,1226.75,1472,33,1505.00
09/26/2005,10:15,1226.50,1227.00,1226.50,1226.75,1095,211,1306.00
09/26/2005,10:16,1226.75,1226.75,1226.25,1226.75,363,504,867.00
09/26/2005,10:17,1226.50,1227.00,1226.50,1227.00,1421,47,1468.00
09/26/2005,10:18,1227.00,1227.25,1226.50,1226.75,852,627,1479.00
09/26/2005,10:19,1226.75,1227.00,1226.50,1226.50,784,110,894.00
09/26/2005,10:20,1226.75,1227.00,1226.50,1226.75,1093,323,1416.00
09/26/2005,10:21,1226.75,1227.00,1226.50,1226.75,438,398,836.00
09/26/2005,10:22,1227.00,1227.00,1226.50,1226.50,794,874,1668.00
09/26/2005,10:23,1226.75,1227.25,1226.50,1227.25,1091,127,1218.00
09/26/2005,10:24,1227.00,1227.25,1226.50,1226.75,602,514,1116.00
09/26/2005,10:25,1226.50,1227.00,1226.50,1227.00,685,61,746.00
09/26/2005,10:26,1226.75,1227.00,1226.25,1226.25,114,761,875.00
09/26/2005,10:27,1226.25,1226.50,1225.75,1226.00,953,1771,2724.00
09/26/2005,10:28,1225.75,1226.25,1225.50,1226.00,861,907,1768.00
09/26/2005,10:29,1226.00,1226.50,1225.75,1226.25,1509,277,1786.00
09/26/2005,10:30,1226.50,1226.75,1226.25,1226.25,553,1037,1590.00
09/26/2005,10:31,1226.50,1226.50,1225.75,1226.25,479,947,1426.00
09/26/2005,10:32,1226.25,1226.50,1225.50,1226.00,413,1203,1616.00
09/26/2005,10:33,1226.00,1226.25,1225.75,1225.75,414,176,590.00
09/26/2005,10:34,1225.75,1226.25,1225.75,1226.00,540,66,606.00
09/26/2005,10:35,1226.00,1226.25,1225.75,1226.25,140,597,737.00
09/26/2005,10:36,1226.00,1226.00,1225.50,1225.75,719,1090,1809.00
09/26/2005,10:37,1225.75,1226.00,1225.50,1225.75,162,310,472.00
09/26/2005,10:38,1225.50,1226.00,1225.50,1225.75,475,635,1110.00
09/26/2005,10:39,1225.75,1226.00,1225.50,1226.00,365,1522,1887.00
09/26/2005,10:40,1226.00,1226.25,1225.75,1226.25,688,1,689.00
09/26/2005,10:41,1226.25,1226.25,1225.75,1225.75,20,569,589.00
09/26/2005,10:42,1226.00,1226.25,1225.75,1225.75,400,286,686.00
09/26/2005,10:43,1226.00,1226.25,1226.00,1226.25,223,204,427.00
09/26/2005,10:44,1226.00,1226.50,1226.00,1226.50,482,171,653.00
09/26/2005,10:45,1226.50,1226.75,1226.25,1226.25,836,224,1060.00
09/26/2005,10:46,1226.25,1226.50,1226.00,1226.25,219,238,457.00
09/26/2005,10:47,1226.00,1226.25,1226.00,1226.25,241,55,296.00
09/26/2005,10:48,1226.25,1226.50,1226.00,1226.25,783,233,1016.00
09/26/2005,10:49,1226.25,1226.50,1226.00,1226.00,76,354,430.00
09/26/2005,10:50,1226.00,1226.25,1225.50,1225.75,372,1318,1690.00
09/26/2005,10:51,1225.75,1226.00,1225.50,1225.75,101,232,333.00
09/26/2005,10:52,1225.75,1226.00,1225.50,1225.75,225,1392,1617.00
09/26/2005,10:53,1225.50,1226.00,1225.25,1225.25,682,842,1524.00
09/26/2005,10:54,1225.50,1225.50,1225.25,1225.50,183,707,890.00
09/26/2005,10:55,1225.50,1225.75,1225.25,1225.50,892,88,980.00
09/26/2005,10:56,1225.50,1225.50,1225.25,1225.25,41,703,744.00
09/26/2005,10:57,1225.25,1225.50,1225.00,1225.25,1913,1307,3220.00
09/26/2005,10:58,1225.50,1225.50,1225.00,1225.25,307,956,1263.00
09/26/2005,10:59,1225.25,1225.50,1225.25,1225.50,75,589,664.00
09/26/2005,11:00,1225.50,1225.50,1225.25,1225.50,93,86,179.00
09/26/2005,11:01,1225.50,1225.50,1225.00,1225.50,341,1077,1418.00
09/26/2005,11:02,1225.25,1225.50,1225.25,1225.50,359,157,516.00
09/26/2005,11:03,1225.50,1225.50,1225.00,1225.25,359,824,1183.00
09/26/2005,11:04,1225.25,1225.75,1225.25,1225.50,695,223,918.00
09/26/2005,11:05,1225.75,1225.75,1225.25,1225.50,329,509,838.00
09/26/2005,11:06,1225.50,1225.75,1225.50,1225.75,67,6,73.00
09/26/2005,11:07,1225.75,1226.00,1225.50,1226.00,1519,1443,2962.00
09/26/2005,11:08,1225.75,1226.25,1225.75,1226.00,468,86,554.00
09/26/2005,11:09,1226.00,1226.00,1225.75,1226.00,179,55,234.00
09/26/2005,11:10,1226.00,1226.00,1225.75,1225.75,194,727,921.00
09/26/2005,11:11,1226.00,1227.50,1226.00,1227.50,5097,1595,6692.00
09/26/2005,11:12,1227.50,1227.50,1227.00,1227.50,738,825,1563.00
09/26/2005,11:13,1227.25,1227.50,1226.75,1227.00,558,846,1404.00
09/26/2005,11:14,1227.00,1227.00,1226.75,1226.75,60,169,229.00
09/26/2005,11:15,1227.00,1227.00,1226.50,1226.75,148,719,867.00
09/26/2005,11:16,1227.00,1227.00,1226.50,1226.75,178,662,840.00
09/26/2005,11:17,1226.75,1227.00,1226.50,1226.75,412,897,1309.00
09/26/2005,11:18,1226.75,1227.00,1226.50,1227.00,325,22,347.00
09/26/2005,11:19,1226.75,1226.75,1226.50,1226.75,1,672,673.00
09/26/2005,11:20,1226.50,1226.75,1226.25,1226.50,77,604,681.00
09/26/2005,11:21,1226.25,1226.50,1226.25,1226.50,29,279,308.00
09/26/2005,11:22,1226.50,1226.50,1225.75,1226.00,582,1220,1802.00
09/26/2005,11:23,1226.00,1226.25,1226.00,1226.00,51,161,212.00
09/26/2005,11:24,1226.25,1226.25,1226.00,1226.00,61,78,139.00
09/26/2005,11:25,1226.00,1226.25,1226.00,1226.25,202,23,225.00
09/26/2005,11:26,1226.00,1226.50,1226.00,1226.25,700,155,855.00
09/26/2005,11:27,1226.25,1226.75,1226.25,1226.75,242,163,405.00
09/26/2005,11:28,1226.50,1227.00,1226.50,1226.50,371,161,532.00
09/26/2005,11:29,1226.75,1226.75,1226.00,1226.00,43,625,668.00
09/26/2005,11:30,1226.25,1226.50,1226.00,1226.50,255,140,395.00
09/26/2005,11:31,1226.50,1226.50,1225.25,1225.50,201,3416,3617.00
09/26/2005,11:32,1225.25,1225.75,1225.25,1225.50,792,198,990.00
09/26/2005,11:33,1225.75,1226.00,1225.50,1225.75,373,279,652.00
09/26/2005,11:34,1225.75,1226.00,1225.50,1225.50,30,324,354.00
09/26/2005,11:35,1225.50,1225.75,1225.50,1225.50,119,277,396.00
09/26/2005,11:36,1225.50,1225.75,1225.50,1225.50,320,209,529.00
09/26/2005,11:37,1225.75,1226.00,1225.50,1225.75,203,60,263.00
09/26/2005,11:38,1225.75,1225.75,1225.25,1225.25,28,172,200.00
09/26/2005,11:39,1225.50,1225.75,1225.25,1225.75,786,799,1585.00
09/26/2005,11:40,1225.75,1225.75,1225.50,1225.75,262,30,292.00
09/26/2005,11:41,1225.75,1226.00,1225.50,1225.75,295,273,568.00
09/26/2005,11:42,1225.75,1225.75,1225.50,1225.75,399,17,416.00
09/26/2005,11:43,1225.75,1226.00,1225.75,1225.75,78,116,194.00
09/26/2005,11:44,1226.00,1226.00,1225.75,1225.75,11,75,86.00
09/26/2005,11:45,1226.00,1226.00,1225.25,1225.75,301,1588,1889.00
09/26/2005,11:46,1225.50,1225.75,1225.25,1225.50,187,474,661.00
09/26/2005,11:47,1225.50,1225.75,1225.00,1225.25,234,1545,1779.00
09/26/2005,11:48,1225.25,1225.25,1224.25,1224.25,1648,4774,6422.00
09/26/2005,11:49,1224.25,1224.75,1224.25,1224.50,677,294,971.00
09/26/2005,11:50,1224.50,1224.75,1223.50,1223.75,996,4265,5261.00
09/26/2005,11:51,1223.75,1224.00,1223.25,1223.75,1959,2122,4081.00
09/26/2005,11:52,1223.50,1224.50,1223.50,1224.50,1989,1416,3405.00
09/26/2005,11:53,1224.50,1224.50,1224.00,1224.25,799,513,1312.00
09/26/2005,11:54,1224.25,1224.50,1224.00,1224.25,335,272,607.00
09/26/2005,11:55,1224.00,1224.75,1224.00,1224.75,415,49,464.00
09/26/2005,11:56,1224.50,1224.75,1224.50,1224.50,648,226,874.00
09/26/2005,11:57,1224.50,1224.75,1224.25,1224.50,382,32,414.00
09/26/2005,11:58,1224.50,1224.75,1224.50,1224.50,13,565,578.00
09/26/2005,11:59,1224.75,1224.75,1224.50,1224.75,37,82,119.00
09/26/2005,12:00,1224.75,1225.25,1224.50,1225.00,1770,256,2026.00
09/26/2005,12:01,1225.25,1225.50,1225.00,1225.25,511,906,1417.00
09/26/2005,12:02,1225.25,1225.50,1224.75,1225.00,183,428,611.00
09/26/2005,12:03,1225.00,1225.25,1224.75,1224.75,176,119,295.00
09/26/2005,12:04,1225.00,1225.00,1224.75,1225.00,33,57,90.00
09/26/2005,12:05,1224.75,1225.00,1224.50,1224.75,136,802,938.00
09/26/2005,12:06,1224.75,1224.75,1224.25,1224.25,163,692,855.00
09/26/2005,12:07,1224.50,1224.50,1224.25,1224.25,44,275,319.00
09/26/2005,12:08,1224.50,1224.75,1224.25,1224.50,672,309,981.00
09/26/2005,12:09,1224.50,1224.75,1224.50,1224.50,13,428,441.00
09/26/2005,12:10,1224.75,1224.75,1224.00,1224.25,298,868,1166.00
09/26/2005,12:11,1224.25,1224.50,1224.00,1224.50,152,145,297.00
09/26/2005,12:12,1224.25,1224.50,1224.00,1224.25,287,226,513.00
09/26/2005,12:13,1224.00,1224.25,1223.50,1223.50,89,1857,1946.00
09/26/2005,12:14,1223.75,1223.75,1223.50,1223.50,81,93,174.00
09/26/2005,12:15,1223.75,1224.00,1223.50,1224.00,1132,41,1173.00
09/26/2005,12:16,1224.00,1224.25,1223.75,1224.00,889,222,1111.00
09/26/2005,12:17,1224.00,1224.00,1223.50,1224.00,749,976,1725.00
09/26/2005,12:18,1224.00,1224.00,1223.50,1223.75,367,489,856.00
09/26/2005,12:19,1223.50,1223.75,1223.00,1223.25,1364,2482,3846.00
09/26/2005,12:20,1223.25,1223.25,1222.75,1223.25,818,1671,2489.00
09/26/2005,12:21,1223.00,1223.25,1222.25,1222.25,1697,3812,5509.00
09/26/2005,12:22,1222.50,1222.75,1222.25,1222.50,2614,2122,4736.00
09/26/2005,12:23,1222.50,1222.75,1222.00,1222.00,191,2060,2251.00
09/26/2005,12:24,1222.00,1222.25,1221.50,1222.00,1395,3275,4670.00
09/26/2005,12:25,1222.00,1222.00,1221.25,1221.75,3491,2790,6281.00
09/26/2005,12:26,1221.75,1222.00,1221.50,1222.00,406,362,768.00
09/26/2005,12:27,1222.00,1222.50,1221.75,1222.25,2311,1255,3566.00
09/26/2005,12:28,1222.25,1222.50,1222.00,1222.25,857,749,1606.00
09/26/2005,12:29,1222.25,1222.50,1221.75,1222.25,701,1035,1736.00
09/26/2005,12:30,1222.25,1222.25,1221.50,1222.25,1044,1065,2109.00
09/26/2005,12:31,1222.25,1222.25,1221.50,1222.00,1610,1868,3478.00
09/26/2005,12:32,1221.75,1222.25,1221.75,1222.00,954,1002,1956.00
09/26/2005,12:33,1222.00,1222.50,1222.00,1222.00,1154,1192,2346.00
09/26/2005,12:34,1222.25,1222.25,1221.75,1222.00,212,716,928.00
09/26/2005,12:35,1222.00,1222.00,1221.25,1221.25,923,2306,3229.00
09/26/2005,12:36,1221.25,1221.25,1220.50,1221.00,1064,5829,6893.00
09/26/2005,12:37,1221.00,1221.25,1220.75,1221.00,1563,1775,3338.00
09/26/2005,12:38,1221.00,1221.50,1221.00,1221.25,876,234,1110.00
09/26/2005,12:39,1221.25,1221.50,1221.00,1221.25,635,1508,2143.00
09/26/2005,12:40,1221.50,1221.50,1221.00,1221.50,463,650,1113.00
09/26/2005,12:41,1221.50,1221.75,1221.50,1221.75,1294,87,1381.00
09/26/2005,12:42,1221.50,1221.75,1221.25,1221.75,212,331,543.00
09/26/2005,12:43,1221.75,1222.50,1221.75,1222.00,2326,234,2560.00
09/26/2005,12:44,1222.25,1222.50,1222.00,1222.25,1674,1546,3220.00
09/26/2005,12:45,1222.00,1222.25,1221.75,1222.00,190,1167,1357.00
09/26/2005,12:46,1222.00,1222.50,1222.00,1222.25,558,336,894.00
09/26/2005,12:47,1222.25,1222.25,1221.75,1221.75,55,932,987.00
09/26/2005,12:48,1222.00,1222.25,1221.25,1221.25,205,2145,2350.00
09/26/2005,12:49,1221.50,1222.25,1221.25,1221.75,2031,244,2275.00
09/26/2005,12:50,1222.00,1222.25,1221.75,1222.25,550,370,920.00
09/26/2005,12:51,1222.25,1222.50,1222.25,1222.25,450,124,574.00
09/26/2005,12:52,1222.50,1222.50,1222.00,1222.50,678,654,1332.00
09/26/2005,12:53,1222.25,1222.75,1222.00,1222.25,952,1619,2571.00
09/26/2005,12:54,1222.25,1222.50,1221.75,1221.75,37,1527,1564.00
09/26/2005,12:55,1221.75,1222.25,1221.75,1222.00,352,715,1067.00
09/26/2005,12:56,1222.25,1222.25,1222.00,1222.25,597,71,668.00
09/26/2005,12:57,1222.25,1222.50,1222.00,1222.00,1122,292,1414.00
09/26/2005,12:58,1222.25,1223.00,1222.00,1223.00,2497,75,2572.00
09/26/2005,12:59,1223.00,1223.00,1222.50,1222.50,363,1278,1641.00
09/26/2005,13:00,1222.75,1222.75,1222.25,1222.25,28,538,566.00
09/26/2005,13:01,1222.25,1222.50,1222.25,1222.25,113,422,535.00
09/26/2005,13:02,1222.25,1222.50,1221.75,1222.00,361,1381,1742.00
09/26/2005,13:03,1222.00,1222.50,1221.75,1222.25,864,375,1239.00
09/26/2005,13:04,1222.00,1222.25,1221.75,1222.00,36,339,375.00
09/26/2005,13:05,1221.75,1222.00,1221.50,1221.75,280,1174,1454.00
09/26/2005,13:06,1222.00,1222.00,1221.75,1221.75,113,11,124.00
09/26/2005,13:07,1222.00,1222.25,1222.00,1222.00,213,592,805.00
09/26/2005,13:08,1222.00,1222.50,1221.75,1222.50,686,366,1052.00
09/26/2005,13:09,1222.25,1222.50,1222.00,1222.00,186,344,530.00
09/26/2005,13:10,1222.25,1222.25,1221.50,1221.50,279,1004,1283.00
09/26/2005,13:11,1221.50,1222.25,1221.50,1221.75,721,929,1650.00
09/26/2005,13:12,1221.50,1221.75,1221.25,1221.50,326,953,1279.00
09/26/2005,13:13,1221.50,1221.50,1221.00,1221.25,627,1891,2518.00
09/26/2005,13:14,1221.25,1221.25,1220.75,1221.00,254,1042,1296.00
09/26/2005,13:15,1220.75,1221.00,1220.25,1220.50,1347,2805,4152.00
09/26/2005,13:16,1220.25,1220.50,1219.25,1219.75,3121,5828,8949.00
09/26/2005,13:17,1219.50,1219.75,1218.75,1219.00,2234,4257,6491.00
09/26/2005,13:18,1219.00,1219.50,1219.00,1219.50,1014,2287,3301.00
09/26/2005,13:19,1219.50,1220.00,1219.25,1219.75,2005,518,2523.00
09/26/2005,13:20,1219.75,1219.75,1218.50,1219.00,1315,4344,5659.00
09/26/2005,13:21,1219.00,1219.25,1218.25,1218.50,746,3670,4416.00
09/26/2005,13:22,1218.50,1218.75,1218.25,1218.75,2336,1181,3517.00
09/26/2005,13:23,1218.75,1219.00,1218.50,1218.75,652,1283,1935.00
09/26/2005,13:24,1218.75,1219.25,1218.75,1219.25,3047,120,3167.00
09/26/2005,13:25,1219.00,1219.50,1218.75,1219.00,1609,1501,3110.00
09/26/2005,13:26,1219.00,1219.75,1219.00,1219.50,1653,962,2615.00
09/26/2005,13:27,1219.50,1220.25,1219.50,1220.00,1850,558,2408.00
09/26/2005,13:28,1220.00,1220.00,1219.25,1219.25,814,2017,2831.00
09/26/2005,13:29,1219.50,1219.75,1219.25,1219.50,604,326,930.00
09/26/2005,13:30,1219.50,1219.75,1219.50,1219.75,366,1112,1478.00
09/26/2005,13:31,1219.50,1219.75,1219.00,1219.50,536,1238,1774.00
09/26/2005,13:32,1219.25,1219.75,1219.25,1219.75,539,204,743.00
09/26/2005,13:33,1219.50,1219.75,1219.00,1219.25,408,1472,1880.00
09/26/2005,13:34,1219.25,1219.25,1218.75,1219.00,172,333,505.00
09/26/2005,13:35,1219.25,1219.50,1219.00,1219.25,231,553,784.00
09/26/2005,13:36,1219.25,1220.00,1219.25,1219.50,1237,1210,2447.00
09/26/2005,13:37,1219.50,1219.50,1218.75,1219.00,1033,1637,2670.00
09/26/2005,13:38,1219.00,1219.25,1219.00,1219.25,164,92,256.00
09/26/2005,13:39,1219.25,1219.75,1219.00,1219.25,841,899,1740.00
09/26/2005,13:40,1219.25,1219.50,1219.00,1219.25,84,235,319.00
09/26/2005,13:41,1219.25,1219.25,1218.75,1218.75,70,804,874.00
09/26/2005,13:42,1219.00,1219.00,1218.75,1218.75,859,158,1017.00
09/26/2005,13:43,1218.75,1219.00,1218.50,1218.75,178,844,1022.00
09/26/2005,13:44,1218.50,1218.75,1217.50,1217.75,1315,5635,6950.00
09/26/2005,13:45,1217.75,1217.75,1216.75,1217.00,1401,6840,8241.00
09/26/2005,13:46,1217.00,1217.75,1217.00,1217.75,1903,721,2624.00
09/26/2005,13:47,1217.75,1218.00,1217.50,1217.75,1692,802,2494.00
09/26/2005,13:48,1217.75,1217.75,1217.50,1217.75,725,43,768.00
09/26/2005,13:49,1218.00,1218.00,1217.50,1217.75,466,589,1055.00
09/26/2005,13:50,1217.75,1218.00,1217.75,1217.75,45,740,785.00
09/26/2005,13:51,1217.75,1218.00,1217.50,1217.50,156,724,880.00
09/26/2005,13:52,1217.50,1217.75,1217.50,1217.75,334,162,496.00
09/26/2005,13:53,1217.75,1218.00,1217.50,1218.00,1827,31,1858.00
09/26/2005,13:54,1218.00,1218.50,1218.00,1218.50,2385,309,2694.00
09/26/2005,13:55,1218.25,1218.75,1218.00,1218.00,1049,1261,2310.00
09/26/2005,13:56,1218.25,1218.50,1218.00,1218.25,1142,65,1207.00
09/26/2005,13:57,1218.50,1218.50,1218.00,1218.00,488,706,1194.00
09/26/2005,13:58,1218.25,1218.50,1217.75,1218.00,896,1253,2149.00
09/26/2005,13:59,1218.00,1218.00,1217.50,1217.75,1270,1811,3081.00
09/26/2005,14:00,1217.75,1218.25,1217.75,1218.25,1159,107,1266.00
09/26/2005,14:01,1218.25,1218.25,1218.00,1218.00,285,121,406.00
09/26/2005,14:02,1218.00,1218.25,1217.75,1218.00,581,466,1047.00
09/26/2005,14:03,1218.25,1218.25,1217.75,1218.25,1175,261,1436.00
09/26/2005,14:04,1218.00,1218.50,1218.00,1218.50,2140,737,2877.00
09/26/2005,14:05,1218.50,1218.50,1218.00,1218.25,266,358,624.00
09/26/2005,14:06,1218.25,1218.50,1218.25,1218.25,914,438,1352.00
09/26/2005,14:07,1218.50,1218.75,1218.25,1218.50,962,266,1228.00
09/26/2005,14:08,1218.50,1218.75,1218.25,1218.25,63,854,917.00
09/26/2005,14:09,1218.50,1219.00,1218.25,1218.75,1034,377,1411.00
09/26/2005,14:10,1218.50,1218.75,1218.25,1218.75,845,1081,1926.00
09/26/2005,14:11,1218.75,1219.25,1218.25,1219.00,1651,917,2568.00
09/26/2005,14:12,1219.00,1219.25,1218.75,1218.75,165,532,697.00
09/26/2005,14:13,1219.00,1219.25,1218.75,1219.00,827,86,913.00
09/26/2005,14:14,1219.25,1219.50,1219.00,1219.25,1200,599,1799.00
09/26/2005,14:15,1219.25,1219.25,1218.75,1219.25,679,600,1279.00
09/26/2005,14:16,1219.00,1219.25,1218.75,1218.75,195,716,911.00
09/26/2005,14:17,1218.75,1219.25,1218.75,1219.25,287,522,809.00
09/26/2005,14:18,1219.00,1219.25,1219.00,1219.25,301,91,392.00
09/26/2005,14:19,1219.00,1219.25,1219.00,1219.25,7,55,62.00
09/26/2005,14:20,1219.25,1219.50,1219.00,1219.25,371,319,690.00
09/26/2005,14:21,1219.25,1219.50,1219.00,1219.50,701,117,818.00
09/26/2005,14:22,1219.50,1219.75,1219.25,1219.25,894,854,1748.00
09/26/2005,14:23,1219.25,1219.50,1219.25,1219.50,201,48,249.00
09/26/2005,14:24,1219.50,1219.50,1219.25,1219.50,106,54,160.00
09/26/2005,14:25,1219.50,1219.50,1218.75,1218.75,543,1168,1711.00
09/26/2005,14:26,1219.00,1219.00,1218.50,1218.75,565,1207,1772.00
09/26/2005,14:27,1219.00,1219.25,1218.50,1218.75,620,1344,1964.00
09/26/2005,14:28,1218.75,1219.00,1218.50,1218.75,42,553,595.00
09/26/2005,14:29,1218.50,1218.75,1218.25,1218.50,560,905,1465.00
09/26/2005,14:30,1218.50,1218.75,1218.25,1218.75,663,341,1004.00
09/26/2005,14:31,1218.75,1219.00,1218.50,1218.75,380,499,879.00
09/26/2005,14:32,1219.00,1219.00,1218.50,1218.75,365,739,1104.00
09/26/2005,14:33,1219.00,1219.25,1218.75,1219.25,262,169,431.00
09/26/2005,14:34,1219.00,1219.25,1219.00,1219.25,68,768,836.00
09/26/2005,14:35,1219.25,1220.75,1219.00,1220.50,4548,2051,6599.00
09/26/2005,14:36,1220.50,1221.50,1220.25,1221.25,3929,1275,5204.00
09/26/2005,14:37,1221.50,1221.75,1221.00,1221.25,1740,2445,4185.00
09/26/2005,14:38,1221.00,1221.50,1220.75,1221.25,1412,1380,2792.00
09/26/2005,14:39,1221.25,1221.50,1221.00,1221.00,47,1112,1159.00
09/26/2005,14:40,1221.00,1221.50,1220.75,1221.25,878,876,1754.00
09/26/2005,14:41,1221.25,1221.75,1220.75,1221.25,3219,2887,6106.00
09/26/2005,14:42,1221.00,1221.25,1220.50,1220.75,475,2210,2685.00
09/26/2005,14:43,1220.75,1221.00,1220.75,1221.00,1331,53,1384.00
09/26/2005,14:44,1221.00,1221.25,1220.75,1221.25,1202,6,1208.00
09/26/2005,14:45,1221.25,1222.25,1221.25,1222.00,3211,1861,5072.00
09/26/2005,14:46,1222.25,1222.25,1221.75,1221.75,1272,600,1872.00
09/26/2005,14:47,1221.75,1222.25,1221.75,1222.00,1051,216,1267.00
09/26/2005,14:48,1221.75,1223.00,1221.75,1222.50,4030,456,4486.00
09/26/2005,14:49,1222.50,1222.50,1222.00,1222.25,854,1626,2480.00
09/26/2005,14:50,1222.00,1222.25,1221.75,1222.00,495,1396,1891.00
09/26/2005,14:51,1222.00,1222.25,1221.75,1221.75,82,2079,2161.00
09/26/2005,14:52,1221.75,1222.00,1221.50,1221.50,1007,382,1389.00
09/26/2005,14:53,1221.75,1222.00,1221.50,1221.75,274,196,470.00
09/26/2005,14:54,1221.50,1221.75,1221.25,1221.50,1011,1822,2833.00
09/26/2005,14:55,1221.75,1222.25,1221.50,1222.00,1003,275,1278.00
09/26/2005,14:56,1222.00,1222.25,1221.75,1222.00,636,182,818.00
09/26/2005,14:57,1222.00,1222.00,1221.75,1222.00,819,71,890.00
09/26/2005,14:58,1222.00,1222.25,1221.75,1222.00,891,606,1497.00
09/26/2005,14:59,1222.00,1222.00,1221.25,1221.50,626,2957,3583.00
09/26/2005,15:00,1221.50,1221.50,1220.50,1221.00,6941,7740,14681.00
09/26/2005,15:01,1221.00,1222.00,1220.75,1221.50,5380,4303,9683.00
09/26/2005,15:02,1221.50,1222.00,1221.50,1221.75,2500,323,2823.00
09/26/2005,15:03,1222.00,1222.00,1221.25,1221.50,1361,1917,3278.00
09/26/2005,15:04,1221.50,1221.75,1221.25,1221.50,450,540,990.00
09/26/2005,15:05,1221.75,1221.75,1221.50,1221.50,761,204,965.00
09/26/2005,15:06,1221.75,1221.75,1221.25,1221.75,1458,1002,2460.00
09/26/2005,15:07,1221.75,1222.25,1221.50,1222.00,2482,887,3369.00
09/26/2005,15:08,1222.00,1222.00,1221.50,1222.00,856,1056,1912.00
09/26/2005,15:09,1221.75,1222.00,1221.25,1221.50,520,1369,1889.00
09/26/2005,15:10,1221.50,1221.50,1221.25,1221.50,159,182,341.00
09/26/2005,15:11,1221.50,1221.75,1221.25,1221.75,963,335,1298.00
09/26/2005,15:12,1221.50,1222.25,1221.50,1221.75,1699,683,2382.00
09/26/2005,15:13,1222.00,1222.25,1221.75,1222.00,791,447,1238.00
09/26/2005,15:14,1222.00,1222.00,1221.75,1222.00,176,381,557.00
09/26/2005,15:15,1222.00,1222.00,1221.50,1221.75,908,2740,3648.00
09/26/2005,15:16,1221.75,1221.75,1221.75,1221.75,31,0,31.00
09/26/2005,15:31,1221.50,1221.75,1221.25,1221.75,364,242,606.00
09/26/2005,15:32,1221.75,1221.75,1221.50,1221.50,53,9,62.00
09/26/2005,15:33,1221.50,1221.75,1221.50,1221.75,145,10,155.00
09/26/2005,15:34,1222.00,1222.00,1221.75,1221.75,3,47,50.00
09/26/2005,15:35,1221.50,1221.75,1221.50,1221.75,7,1,8.00
09/26/2005,15:36,1221.75,1221.75,1221.50,1221.50,4,125,129.00
09/26/2005,15:37,1221.50,1221.50,1221.50,1221.50,0,54,54.00
09/26/2005,15:38,1221.50,1221.75,1221.50,1221.75,2,1,3.00
09/26/2005,15:39,1221.75,1221.75,1221.50,1221.50,3,4,7.00
09/26/2005,15:40,1221.75,1221.75,1221.50,1221.75,7,2,9.00
09/26/2005,15:41,1221.75,1221.75,1221.50,1221.75,6,1,7.00
09/26/2005,15:42,1221.75,1221.75,1221.75,1221.75,14,0,14.00
09/26/2005,15:43,1221.50,1221.50,1221.50,1221.50,0,2,2.00
09/26/2005,15:44,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/26/2005,15:45,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/26/2005,15:48,1221.50,1221.50,1221.50,1221.50,0,10,10.00
09/26/2005,15:49,1221.50,1221.50,1221.50,1221.50,0,11,11.00
09/26/2005,15:50,1221.50,1221.75,1221.50,1221.50,3,7,10.00
09/26/2005,15:51,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,15:52,1221.50,1221.75,1221.50,1221.75,22,1,23.00
09/26/2005,15:53,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/26/2005,15:56,1221.50,1221.50,1221.25,1221.50,14,365,379.00
09/26/2005,15:57,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/26/2005,15:58,1221.25,1221.50,1221.25,1221.50,3,5,8.00
09/26/2005,15:59,1221.50,1221.50,1221.50,1221.50,230,0,230.00
09/26/2005,16:00,1221.50,1221.50,1221.50,1221.50,90,0,90.00
09/26/2005,17:01,1221.25,1221.25,1221.00,1221.00,0,104,104.00
09/26/2005,17:02,1221.00,1221.50,1221.00,1221.50,34,27,61.00
09/26/2005,17:03,1221.25,1221.50,1221.25,1221.50,40,1,41.00
09/26/2005,17:05,1221.50,1221.50,1221.50,1221.50,15,0,15.00
09/26/2005,17:08,1221.50,1221.50,1221.50,1221.50,21,0,21.00
09/26/2005,17:09,1221.50,1221.50,1221.50,1221.50,35,0,35.00
09/26/2005,17:13,1221.50,1221.75,1221.50,1221.75,2,0,2.00
09/26/2005,17:17,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/26/2005,17:19,1221.50,1221.50,1221.50,1221.50,0,7,7.00
09/26/2005,17:22,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,17:31,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/26/2005,17:32,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/26/2005,17:37,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/26/2005,17:38,1221.50,1221.50,1221.50,1221.50,0,6,6.00
09/26/2005,17:39,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/26/2005,17:40,1221.50,1221.50,1221.50,1221.50,0,15,15.00
09/26/2005,17:43,1221.75,1221.75,1221.75,1221.75,70,0,70.00
09/26/2005,17:44,1221.75,1222.00,1221.75,1222.00,22,0,22.00
09/26/2005,17:52,1221.75,1221.75,1221.75,1221.75,0,11,11.00
09/26/2005,17:53,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/26/2005,17:57,1221.75,1221.75,1221.75,1221.75,0,16,16.00
09/26/2005,17:58,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/26/2005,17:59,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/26/2005,18:00,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/26/2005,18:01,1222.00,1222.00,1221.75,1221.75,3,1,4.00
09/26/2005,18:02,1222.00,1222.00,1222.00,1222.00,2,0,2.00
09/26/2005,18:06,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/26/2005,18:08,1221.75,1221.75,1221.75,1221.75,0,16,16.00
09/26/2005,18:09,1222.00,1222.00,1222.00,1222.00,1,0,1.00
09/26/2005,18:10,1222.00,1222.00,1221.75,1221.75,99,10,109.00
09/26/2005,18:11,1221.50,1221.50,1221.50,1221.50,0,6,6.00
09/26/2005,18:19,1221.75,1221.75,1221.75,1221.75,6,0,6.00
09/26/2005,18:23,1221.75,1221.75,1221.75,1221.75,2,0,2.00
09/26/2005,18:26,1221.50,1221.75,1221.50,1221.75,2,1,3.00
09/26/2005,18:27,1221.75,1221.75,1221.75,1221.75,17,0,17.00
09/26/2005,18:28,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/26/2005,18:30,1221.75,1221.75,1221.75,1221.75,21,0,21.00
09/26/2005,18:31,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,18:32,1221.75,1222.00,1221.75,1222.00,20,0,20.00
09/26/2005,18:36,1222.00,1222.00,1221.75,1221.75,1,3,4.00
09/26/2005,18:37,1221.75,1221.75,1221.50,1221.50,0,9,9.00
09/26/2005,18:42,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/26/2005,18:47,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,18:50,1221.75,1221.75,1221.75,1221.75,28,0,28.00
09/26/2005,18:51,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,18:52,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,18:53,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/26/2005,18:54,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/26/2005,18:55,1222.00,1222.00,1221.75,1221.75,3,5,8.00
09/26/2005,18:56,1221.75,1221.75,1221.75,1221.75,0,8,8.00
09/26/2005,18:59,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/26/2005,19:01,1221.50,1221.50,1221.50,1221.50,0,20,20.00
09/26/2005,19:03,1221.50,1221.50,1221.50,1221.50,0,46,46.00
09/26/2005,19:07,1221.50,1221.50,1221.50,1221.50,0,19,19.00
09/26/2005,19:08,1221.50,1221.50,1221.50,1221.50,0,25,25.00
09/26/2005,19:09,1221.50,1221.50,1221.50,1221.50,0,25,25.00
09/26/2005,19:11,1221.50,1221.50,1221.50,1221.50,0,10,10.00
09/26/2005,19:14,1221.50,1221.50,1221.50,1221.50,0,10,10.00
09/26/2005,19:25,1221.50,1221.75,1221.50,1221.75,1,1,2.00
09/26/2005,19:28,1221.50,1221.50,1221.50,1221.50,0,5,5.00
09/26/2005,19:30,1221.50,1221.50,1221.50,1221.50,0,2,2.00
09/26/2005,19:31,1221.50,1221.50,1221.50,1221.50,0,4,4.00
09/26/2005,19:32,1221.50,1221.50,1221.50,1221.50,0,15,15.00
09/26/2005,19:34,1221.50,1221.50,1221.50,1221.50,0,4,4.00
09/26/2005,19:38,1221.75,1221.75,1221.50,1221.50,1,10,11.00
09/26/2005,19:46,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,19:50,1221.75,1221.75,1221.75,1221.75,15,0,15.00
09/26/2005,19:54,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/26/2005,19:58,1221.75,1221.75,1221.75,1221.75,29,0,29.00
09/26/2005,19:59,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,20:01,1221.75,1221.75,1221.75,1221.75,10,0,10.00
09/26/2005,20:03,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,20:12,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/26/2005,20:15,1221.75,1221.75,1221.50,1221.50,15,15,30.00
09/26/2005,20:21,1221.75,1221.75,1221.75,1221.75,12,0,12.00
09/26/2005,20:27,1221.50,1221.50,1221.50,1221.50,0,10,10.00
09/26/2005,20:30,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/26/2005,20:31,1221.50,1221.50,1221.50,1221.50,0,5,5.00
09/26/2005,20:32,1221.50,1221.50,1221.50,1221.50,0,2,2.00
09/26/2005,20:33,1221.50,1221.50,1221.50,1221.50,0,40,40.00
09/26/2005,20:34,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/26/2005,20:45,1221.50,1221.50,1221.50,1221.50,0,2,2.00
09/26/2005,20:48,1221.50,1221.50,1221.50,1221.50,0,5,5.00
09/26/2005,20:51,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,20:52,1221.75,1221.75,1221.75,1221.75,10,0,10.00
09/26/2005,20:54,1221.50,1221.50,1221.50,1221.50,0,40,40.00
09/26/2005,20:55,1221.50,1221.50,1221.50,1221.50,0,15,15.00
09/26/2005,20:57,1221.75,1221.75,1221.75,1221.75,50,0,50.00
09/26/2005,20:59,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/26/2005,21:00,1221.75,1222.00,1221.75,1222.00,11,0,11.00
09/26/2005,21:01,1222.00,1222.00,1222.00,1222.00,80,0,80.00
09/26/2005,21:03,1221.75,1221.75,1221.75,1221.75,0,10,10.00
09/26/2005,21:10,1221.75,1221.75,1221.75,1221.75,0,5,5.00
09/26/2005,21:11,1221.75,1221.75,1221.75,1221.75,0,12,12.00
09/26/2005,21:12,1221.75,1221.75,1221.75,1221.75,0,7,7.00
09/26/2005,21:13,1221.75,1221.75,1221.75,1221.75,0,11,11.00
09/26/2005,21:14,1221.75,1221.75,1221.75,1221.75,0,3,3.00
09/26/2005,21:15,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/26/2005,21:17,1222.00,1222.00,1222.00,1222.00,70,0,70.00
09/26/2005,21:18,1222.00,1222.25,1222.00,1222.00,2,1,3.00
09/26/2005,21:20,1222.00,1222.00,1222.00,1222.00,0,15,15.00
09/26/2005,21:21,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:23,1222.00,1222.00,1222.00,1222.00,0,2,2.00
09/26/2005,21:24,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:25,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:29,1222.00,1222.00,1222.00,1222.00,0,6,6.00
09/26/2005,21:30,1222.00,1222.00,1222.00,1222.00,0,5,5.00
09/26/2005,21:32,1222.00,1222.00,1222.00,1222.00,0,3,3.00
09/26/2005,21:34,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:35,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:36,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:40,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:41,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:44,1222.25,1222.25,1222.25,1222.25,50,0,50.00
09/26/2005,21:48,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,21:49,1222.25,1222.25,1222.25,1222.25,100,0,100.00
09/26/2005,21:50,1222.25,1222.50,1222.25,1222.25,84,1,85.00
09/26/2005,21:51,1222.50,1222.50,1222.25,1222.25,1,37,38.00
09/26/2005,21:52,1222.25,1222.25,1222.25,1222.25,0,3,3.00
09/26/2005,21:53,1222.50,1222.50,1222.50,1222.50,2,0,2.00
09/26/2005,21:55,1222.50,1222.50,1222.25,1222.25,1,5,6.00
09/26/2005,21:56,1222.50,1222.50,1222.25,1222.25,1,3,4.00
09/26/2005,22:00,1222.25,1222.25,1222.25,1222.25,0,5,5.00
09/26/2005,22:02,1222.25,1222.25,1222.25,1222.25,0,9,9.00
09/26/2005,22:04,1222.25,1222.25,1222.25,1222.25,0,2,2.00
09/26/2005,22:06,1222.25,1222.50,1222.25,1222.50,1,10,11.00
09/26/2005,22:07,1222.25,1222.25,1222.25,1222.25,0,30,30.00
09/26/2005,22:09,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,22:11,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,22:12,1222.25,1222.25,1222.25,1222.25,0,171,171.00
09/26/2005,22:17,1222.25,1222.25,1222.25,1222.25,0,6,6.00
09/26/2005,22:28,1222.50,1222.50,1222.50,1222.50,3,0,3.00
09/26/2005,22:30,1222.50,1222.50,1222.50,1222.50,50,0,50.00
09/26/2005,22:31,1222.50,1222.50,1222.50,1222.50,1,0,1.00
09/26/2005,22:34,1222.50,1222.50,1222.50,1222.50,3,0,3.00
09/26/2005,22:35,1222.50,1222.50,1222.25,1222.25,1,5,6.00
09/26/2005,22:37,1222.25,1222.25,1222.25,1222.25,0,10,10.00
09/26/2005,22:40,1222.25,1222.25,1222.25,1222.25,0,20,20.00
09/26/2005,22:41,1222.25,1222.25,1222.25,1222.25,0,26,26.00
09/26/2005,22:43,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,22:46,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,22:47,1222.50,1222.50,1222.50,1222.50,5,0,5.00
09/26/2005,22:50,1222.25,1222.25,1222.25,1222.25,0,2,2.00
09/26/2005,22:51,1222.25,1222.25,1222.25,1222.25,0,20,20.00
09/26/2005,22:52,1222.50,1222.50,1222.50,1222.50,1,0,1.00
09/26/2005,22:53,1222.25,1222.25,1222.25,1222.25,0,5,5.00
09/26/2005,22:55,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,22:57,1222.50,1222.50,1222.50,1222.50,50,0,50.00
09/26/2005,23:03,1222.50,1222.50,1222.50,1222.50,4,0,4.00
09/26/2005,23:04,1222.50,1222.50,1222.50,1222.50,1,0,1.00
09/26/2005,23:06,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,23:07,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,23:17,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,23:18,1222.25,1222.25,1222.25,1222.25,0,50,50.00
09/26/2005,23:19,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,23:20,1222.25,1222.25,1222.00,1222.00,0,30,30.00
09/26/2005,23:24,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/26/2005,23:30,1222.00,1222.25,1222.00,1222.25,10,5,15.00
09/26/2005,23:31,1222.25,1222.25,1222.25,1222.25,5,0,5.00
09/26/2005,23:32,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/26/2005,23:39,1222.25,1222.25,1222.25,1222.25,6,0,6.00
09/26/2005,23:40,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/26/2005,23:41,1222.25,1222.25,1222.25,1222.25,10,0,10.00
09/26/2005,23:42,1222.25,1222.25,1222.25,1222.25,5,0,5.00
09/26/2005,23:43,1222.50,1222.50,1222.25,1222.25,11,1,12.00
09/26/2005,23:47,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/26/2005,23:48,1222.25,1222.25,1222.25,1222.25,0,3,3.00
09/26/2005,23:49,1222.25,1222.25,1222.00,1222.00,0,3,3.00
09/26/2005,23:55,1222.00,1222.00,1222.00,1222.00,0,2,2.00
09/26/2005,23:58,1222.00,1222.00,1222.00,1222.00,0,3,3.00
09/27/2005,00:05,1222.00,1222.00,1222.00,1222.00,0,5,5.00
09/27/2005,00:13,1222.25,1222.25,1222.25,1222.25,5,0,5.00
09/27/2005,00:14,1222.25,1222.25,1222.25,1222.25,17,0,17.00
09/27/2005,00:18,1222.25,1222.25,1222.25,1222.25,10,0,10.00
09/27/2005,00:31,1222.25,1222.25,1222.25,1222.25,5,0,5.00
09/27/2005,00:34,1222.25,1222.25,1222.25,1222.25,10,0,10.00
09/27/2005,00:40,1222.25,1222.50,1222.25,1222.50,4,0,4.00
09/27/2005,00:43,1222.25,1222.25,1222.25,1222.25,0,4,4.00
09/27/2005,00:44,1222.25,1222.25,1222.25,1222.25,0,1,1.00
09/27/2005,00:45,1222.25,1222.25,1222.25,1222.25,0,3,3.00
09/27/2005,00:46,1222.25,1222.25,1222.25,1222.25,0,3,3.00
09/27/2005,00:47,1222.25,1222.25,1222.25,1222.25,0,2,2.00
09/27/2005,00:51,1222.25,1222.25,1222.25,1222.25,0,6,6.00
09/27/2005,00:56,1222.00,1222.00,1222.00,1222.00,0,10,10.00
09/27/2005,00:57,1222.00,1222.00,1222.00,1222.00,0,33,33.00
09/27/2005,00:58,1222.00,1222.00,1222.00,1222.00,0,31,31.00
09/27/2005,01:00,1222.00,1222.00,1222.00,1222.00,0,9,9.00
09/27/2005,01:01,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/27/2005,01:02,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/27/2005,01:04,1222.25,1222.25,1222.25,1222.25,4,0,4.00
09/27/2005,01:05,1222.25,1222.25,1222.25,1222.25,13,0,13.00
09/27/2005,01:06,1222.25,1222.25,1222.25,1222.25,20,0,20.00
09/27/2005,01:07,1222.25,1222.25,1222.25,1222.25,6,0,6.00
09/27/2005,01:10,1222.50,1222.50,1222.50,1222.50,1,0,1.00
09/27/2005,01:14,1222.25,1222.25,1221.75,1222.00,22,260,282.00
09/27/2005,01:15,1222.00,1222.00,1222.00,1222.00,2,0,2.00
09/27/2005,01:16,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/27/2005,01:17,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/27/2005,01:18,1221.75,1221.75,1221.75,1221.75,0,117,117.00
09/27/2005,01:19,1221.75,1222.00,1221.75,1221.75,1,45,46.00
09/27/2005,01:20,1221.75,1221.75,1221.50,1221.50,0,77,77.00
09/27/2005,01:22,1221.50,1221.50,1221.50,1221.50,0,5,5.00
09/27/2005,01:26,1221.50,1221.50,1221.50,1221.50,0,21,21.00
09/27/2005,01:28,1221.50,1221.75,1221.50,1221.50,1,101,102.00
09/27/2005,01:29,1221.75,1221.75,1221.75,1221.75,91,0,91.00
09/27/2005,01:30,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/27/2005,01:31,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/27/2005,01:32,1221.75,1221.75,1221.75,1221.75,10,0,10.00
09/27/2005,01:33,1221.75,1221.75,1221.75,1221.75,7,0,7.00
09/27/2005,01:35,1221.75,1221.75,1221.75,1221.75,6,0,6.00
09/27/2005,01:36,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/27/2005,01:37,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/27/2005,01:38,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/27/2005,01:39,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/27/2005,01:40,1221.50,1221.50,1221.25,1221.50,16,102,118.00
09/27/2005,01:41,1221.25,1221.50,1221.25,1221.50,68,1,69.00
09/27/2005,01:42,1221.50,1221.50,1221.50,1221.50,17,0,17.00
09/27/2005,01:43,1221.50,1221.50,1221.50,1221.50,6,0,6.00
09/27/2005,01:44,1221.50,1221.50,1221.50,1221.50,56,0,56.00
09/27/2005,01:45,1221.50,1221.50,1221.50,1221.50,6,0,6.00
09/27/2005,01:46,1221.50,1221.50,1221.50,1221.50,24,0,24.00
09/27/2005,01:47,1221.50,1221.50,1221.50,1221.50,4,0,4.00
09/27/2005,01:50,1221.50,1221.50,1221.25,1221.25,1,79,80.00
09/27/2005,01:51,1221.00,1221.25,1220.75,1221.00,4,297,301.00
09/27/2005,01:52,1221.00,1221.00,1221.00,1221.00,9,0,9.00
09/27/2005,01:53,1221.00,1221.00,1220.75,1221.00,89,4,93.00
09/27/2005,01:54,1221.00,1221.00,1221.00,1221.00,7,0,7.00
09/27/2005,01:55,1221.00,1221.00,1221.00,1221.00,25,0,25.00
09/27/2005,01:56,1221.25,1221.25,1221.25,1221.25,6,0,6.00
09/27/2005,01:57,1221.25,1221.25,1221.25,1221.25,8,0,8.00
09/27/2005,01:58,1221.50,1221.50,1221.25,1221.25,51,17,68.00
09/27/2005,01:59,1221.25,1221.25,1221.25,1221.25,0,10,10.00
09/27/2005,02:01,1221.25,1221.75,1221.25,1221.75,129,30,159.00
09/27/2005,02:02,1221.75,1221.75,1221.50,1221.50,10,13,23.00
09/27/2005,02:03,1221.50,1221.50,1221.25,1221.25,0,48,48.00
09/27/2005,02:04,1221.25,1221.25,1221.00,1221.25,90,78,168.00
09/27/2005,02:05,1221.25,1221.25,1220.75,1221.00,28,301,329.00
09/27/2005,02:06,1221.00,1221.00,1221.00,1221.00,18,0,18.00
09/27/2005,02:07,1221.25,1221.50,1221.00,1221.50,45,1,46.00
09/27/2005,02:08,1221.50,1221.50,1221.25,1221.50,44,1,45.00
09/27/2005,02:09,1221.50,1221.50,1221.25,1221.50,33,5,38.00
09/27/2005,02:10,1221.75,1221.75,1221.25,1221.25,80,102,182.00
09/27/2005,02:11,1221.50,1221.50,1221.25,1221.50,36,31,67.00
09/27/2005,02:12,1221.50,1221.50,1221.50,1221.50,33,0,33.00
09/27/2005,02:13,1221.50,1221.75,1221.50,1221.75,6,0,6.00
09/27/2005,02:15,1221.75,1221.75,1221.75,1221.75,27,0,27.00
09/27/2005,02:16,1221.50,1222.00,1221.50,1221.50,45,228,273.00
09/27/2005,02:17,1221.50,1221.75,1221.50,1221.50,49,8,57.00
09/27/2005,02:19,1221.50,1221.50,1221.50,1221.50,0,8,8.00
09/27/2005,02:20,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/27/2005,02:21,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/27/2005,02:22,1221.75,1222.00,1221.50,1221.50,30,8,38.00
09/27/2005,02:24,1221.75,1221.75,1221.50,1221.75,10,1,11.00
09/27/2005,02:25,1221.75,1221.75,1221.75,1221.75,2,0,2.00
09/27/2005,02:26,1221.75,1221.75,1221.50,1221.50,4,29,33.00
09/27/2005,02:28,1221.50,1221.50,1221.25,1221.25,0,31,31.00
09/27/2005,02:29,1221.50,1221.50,1221.50,1221.50,9,0,9.00
09/27/2005,02:30,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/27/2005,02:31,1221.50,1221.50,1221.50,1221.50,15,0,15.00
09/27/2005,02:32,1221.50,1221.50,1221.50,1221.50,40,0,40.00
09/27/2005,02:33,1221.50,1221.50,1221.25,1221.25,5,71,76.00
09/27/2005,02:34,1221.00,1221.00,1220.75,1220.75,0,54,54.00
09/27/2005,02:35,1221.00,1221.25,1221.00,1221.25,16,0,16.00
09/27/2005,02:36,1221.00,1221.00,1220.75,1220.75,3,34,37.00
09/27/2005,02:37,1221.00,1221.25,1221.00,1221.25,78,0,78.00
09/27/2005,02:38,1221.25,1221.25,1220.75,1221.00,84,27,111.00
09/27/2005,02:39,1221.00,1221.00,1221.00,1221.00,29,0,29.00
09/27/2005,02:40,1221.00,1221.00,1220.75,1220.75,11,10,21.00
09/27/2005,02:41,1220.75,1220.75,1220.50,1220.75,45,17,62.00
09/27/2005,02:42,1220.75,1220.75,1220.00,1220.25,228,618,846.00
09/27/2005,02:43,1220.25,1220.50,1220.25,1220.25,148,1,149.00
09/27/2005,02:44,1220.25,1220.50,1220.00,1220.25,6,47,53.00
09/27/2005,02:45,1220.25,1220.25,1219.75,1220.00,22,463,485.00
09/27/2005,02:46,1220.00,1220.00,1219.75,1220.00,45,29,74.00
09/27/2005,02:47,1220.00,1220.00,1220.00,1220.00,41,0,41.00
09/27/2005,02:48,1220.00,1220.00,1220.00,1220.00,106,0,106.00
09/27/2005,02:49,1220.00,1220.00,1220.00,1220.00,39,0,39.00
09/27/2005,02:50,1220.00,1220.25,1220.00,1220.25,37,0,37.00
09/27/2005,02:51,1220.00,1220.00,1220.00,1220.00,0,58,58.00
09/27/2005,02:52,1220.00,1220.00,1219.75,1219.75,0,96,96.00
09/27/2005,02:53,1220.00,1220.00,1219.50,1219.75,226,78,304.00
09/27/2005,02:54,1219.75,1219.75,1219.50,1219.75,77,5,82.00
09/27/2005,02:55,1219.75,1219.75,1219.75,1219.75,46,0,46.00
09/27/2005,02:56,1220.00,1220.25,1220.00,1220.25,200,0,200.00
09/27/2005,02:57,1220.25,1220.25,1220.25,1220.25,35,0,35.00
09/27/2005,02:58,1220.50,1220.50,1220.50,1220.50,6,0,6.00
09/27/2005,02:59,1220.25,1220.50,1220.25,1220.25,22,79,101.00
09/27/2005,03:00,1220.25,1220.50,1220.00,1220.50,44,42,86.00
09/27/2005,03:01,1220.25,1220.75,1220.25,1220.50,105,37,142.00
09/27/2005,03:02,1220.50,1220.50,1220.50,1220.50,0,73,73.00
09/27/2005,03:03,1220.75,1221.00,1220.75,1221.00,129,56,185.00
09/27/2005,03:04,1220.75,1220.75,1220.50,1220.50,0,49,49.00
09/27/2005,03:05,1220.50,1221.00,1220.50,1221.00,173,1,174.00
09/27/2005,03:06,1221.00,1221.25,1221.00,1221.25,96,0,96.00
09/27/2005,03:07,1221.00,1221.00,1221.00,1221.00,0,63,63.00
09/27/2005,03:08,1220.75,1220.75,1220.75,1220.75,0,10,10.00
09/27/2005,03:09,1220.75,1220.75,1220.25,1220.50,14,145,159.00
09/27/2005,03:10,1220.50,1220.50,1220.25,1220.50,34,4,38.00
09/27/2005,03:11,1220.50,1220.50,1220.25,1220.50,83,15,98.00
09/27/2005,03:12,1220.50,1220.75,1220.50,1220.50,29,2,31.00
09/27/2005,03:13,1221.00,1221.00,1221.00,1221.00,30,0,30.00
09/27/2005,03:14,1220.75,1220.75,1220.75,1220.75,0,14,14.00
09/27/2005,03:15,1220.75,1221.00,1220.75,1221.00,3,1,4.00
09/27/2005,03:16,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/27/2005,03:18,1221.00,1221.00,1220.75,1220.75,4,14,18.00
09/27/2005,03:19,1221.00,1221.00,1221.00,1221.00,132,0,132.00
09/27/2005,03:20,1221.00,1221.25,1221.00,1221.25,83,0,83.00
09/27/2005,03:21,1221.25,1221.50,1221.25,1221.50,19,0,19.00
09/27/2005,03:22,1221.50,1221.50,1221.50,1221.50,7,0,7.00
09/27/2005,03:23,1221.50,1221.50,1221.50,1221.50,11,0,11.00
09/27/2005,03:24,1221.25,1221.25,1221.25,1221.25,0,31,31.00
09/27/2005,03:25,1221.25,1221.25,1221.25,1221.25,0,98,98.00
09/27/2005,03:26,1221.25,1221.25,1221.00,1221.00,0,29,29.00
09/27/2005,03:27,1221.25,1221.50,1221.25,1221.50,107,8,115.00
09/27/2005,03:28,1221.50,1221.50,1221.50,1221.50,39,0,39.00
09/27/2005,03:30,1221.25,1221.50,1221.25,1221.25,3,62,65.00
09/27/2005,03:32,1221.25,1221.25,1221.25,1221.25,0,5,5.00
09/27/2005,03:33,1221.25,1221.50,1221.00,1221.50,4,61,65.00
09/27/2005,03:34,1221.50,1221.50,1221.50,1221.50,77,0,77.00
09/27/2005,03:35,1221.50,1221.50,1221.50,1221.50,16,0,16.00
09/27/2005,03:36,1221.75,1221.75,1221.50,1221.50,5,25,30.00
09/27/2005,03:37,1221.50,1221.50,1221.25,1221.50,18,4,22.00
09/27/2005,03:38,1221.50,1221.50,1221.50,1221.50,52,0,52.00
09/27/2005,03:40,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/27/2005,03:41,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/27/2005,03:42,1221.50,1221.75,1221.50,1221.50,29,13,42.00
09/27/2005,03:43,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/27/2005,03:45,1221.50,1221.75,1221.50,1221.75,9,20,29.00
09/27/2005,03:46,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/27/2005,03:47,1221.75,1221.75,1221.50,1221.50,4,1,5.00
09/27/2005,03:48,1221.75,1221.75,1221.75,1221.75,93,0,93.00
09/27/2005,03:49,1221.75,1221.75,1221.75,1221.75,8,0,8.00
09/27/2005,03:50,1221.75,1222.00,1221.75,1221.75,42,19,61.00
09/27/2005,03:51,1221.75,1221.75,1221.75,1221.75,0,12,12.00
09/27/2005,03:52,1221.75,1221.75,1221.75,1221.75,0,3,3.00
09/27/2005,03:53,1221.50,1221.50,1221.50,1221.50,0,25,25.00
09/27/2005,03:54,1221.75,1221.75,1221.75,1221.75,120,0,120.00
09/27/2005,03:56,1221.75,1221.75,1221.75,1221.75,5,0,5.00
09/27/2005,03:57,1221.75,1221.75,1221.75,1221.75,19,0,19.00
09/27/2005,03:58,1221.75,1221.75,1221.75,1221.75,6,0,6.00
09/27/2005,03:59,1221.75,1221.75,1221.75,1221.75,12,0,12.00
09/27/2005,04:00,1221.75,1221.75,1221.75,1221.75,13,0,13.00
09/27/2005,04:01,1221.75,1221.75,1221.50,1221.50,20,1,21.00
09/27/2005,04:02,1221.75,1221.75,1221.75,1221.75,52,0,52.00
09/27/2005,04:03,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/27/2005,04:04,1221.75,1221.75,1221.50,1221.50,3,139,142.00
09/27/2005,04:05,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/27/2005,04:06,1221.25,1221.50,1221.25,1221.25,3,11,14.00
09/27/2005,04:07,1221.25,1221.50,1221.25,1221.50,1,1,2.00
09/27/2005,04:08,1221.50,1221.50,1221.50,1221.50,4,0,4.00
09/27/2005,04:09,1221.50,1221.50,1221.50,1221.50,9,0,9.00
09/27/2005,04:11,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/27/2005,04:13,1221.50,1221.50,1221.50,1221.50,0,40,40.00
09/27/2005,04:14,1221.50,1221.50,1221.50,1221.50,0,5,5.00
09/27/2005,04:15,1221.50,1221.50,1221.50,1221.50,0,3,3.00
09/27/2005,04:16,1221.50,1221.50,1221.50,1221.50,0,22,22.00
09/27/2005,04:17,1221.50,1221.50,1221.50,1221.50,0,5,5.00
09/27/2005,04:18,1221.50,1221.75,1221.25,1221.75,17,27,44.00
09/27/2005,04:19,1221.50,1221.50,1221.50,1221.50,0,15,15.00
09/27/2005,04:21,1221.50,1221.75,1221.50,1221.75,3,1,4.00
09/27/2005,04:23,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/27/2005,04:24,1221.75,1222.00,1221.75,1222.00,139,0,139.00
09/27/2005,04:25,1221.75,1222.00,1221.75,1222.00,3,1,4.00
09/27/2005,04:26,1222.00,1222.00,1221.75,1221.75,4,2,6.00
09/27/2005,04:27,1221.75,1221.75,1221.75,1221.75,0,35,35.00
09/27/2005,04:28,1221.75,1221.75,1221.75,1221.75,0,6,6.00
09/27/2005,04:29,1221.75,1221.75,1221.75,1221.75,0,12,12.00
09/27/2005,04:30,1222.00,1222.00,1222.00,1222.00,1,0,1.00
09/27/2005,04:31,1222.00,1222.00,1221.75,1221.75,3,7,10.00
09/27/2005,04:32,1221.75,1221.75,1221.75,1221.75,0,3,3.00
09/27/2005,04:34,1222.00,1222.00,1222.00,1222.00,79,0,79.00
09/27/2005,04:36,1222.00,1222.00,1221.75,1221.75,5,41,46.00
09/27/2005,04:37,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/27/2005,04:38,1222.00,1222.00,1221.75,1221.75,16,6,22.00
09/27/2005,04:39,1221.75,1221.75,1221.75,1221.75,0,5,5.00
09/27/2005,04:41,1221.75,1221.75,1221.75,1221.75,0,7,7.00
09/27/2005,04:44,1221.75,1221.75,1221.75,1221.75,0,48,48.00
09/27/2005,04:45,1221.75,1221.75,1221.75,1221.75,0,19,19.00
09/27/2005,04:46,1221.75,1221.75,1221.75,1221.75,0,6,6.00
09/27/2005,04:47,1221.75,1221.75,1221.50,1221.75,2,10,12.00
09/27/2005,04:48,1221.75,1221.75,1221.75,1221.75,10,0,10.00
09/27/2005,04:49,1222.00,1222.00,1221.75,1222.00,183,4,187.00
09/27/2005,04:50,1222.00,1222.00,1222.00,1222.00,21,0,21.00
09/27/2005,04:51,1222.00,1222.25,1222.00,1222.00,9,10,19.00
09/27/2005,04:52,1222.25,1222.25,1222.25,1222.25,155,0,155.00
09/27/2005,04:53,1222.25,1222.25,1222.25,1222.25,107,0,107.00
09/27/2005,04:54,1222.25,1222.25,1222.25,1222.25,56,0,56.00
09/27/2005,04:55,1222.25,1222.25,1222.25,1222.25,23,0,23.00
09/27/2005,04:58,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/27/2005,05:01,1222.25,1222.25,1222.25,1222.25,1,0,1.00
09/27/2005,05:02,1222.50,1222.50,1222.00,1222.00,7,223,230.00
09/27/2005,05:04,1222.00,1222.00,1222.00,1222.00,0,6,6.00
09/27/2005,05:05,1221.75,1221.75,1221.75,1221.75,0,113,113.00
09/27/2005,05:06,1221.50,1221.75,1221.50,1221.50,7,57,64.00
09/27/2005,05:07,1221.50,1222.00,1221.50,1221.50,174,65,239.00
09/27/2005,05:08,1221.50,1221.50,1221.25,1221.25,0,300,300.00
09/27/2005,05:09,1221.25,1221.25,1221.00,1221.00,0,290,290.00
09/27/2005,05:10,1221.00,1221.25,1221.00,1221.00,6,17,23.00
09/27/2005,05:11,1221.00,1221.25,1221.00,1221.25,22,26,48.00
09/27/2005,05:12,1221.25,1221.25,1221.25,1221.25,22,0,22.00
09/27/2005,05:13,1221.50,1221.50,1221.50,1221.50,18,0,18.00
09/27/2005,05:14,1221.50,1221.50,1221.50,1221.50,19,0,19.00
09/27/2005,05:15,1221.75,1221.75,1221.50,1221.75,72,6,78.00
09/27/2005,05:16,1221.75,1221.75,1221.75,1221.75,29,0,29.00
09/27/2005,05:17,1221.75,1221.75,1221.75,1221.75,9,0,9.00
09/27/2005,05:18,1221.50,1221.75,1221.50,1221.75,6,2,8.00
09/27/2005,05:19,1221.75,1221.75,1221.75,1221.75,3,0,3.00
09/27/2005,05:20,1221.75,1221.75,1221.75,1221.75,5,0,5.00
09/27/2005,05:21,1221.50,1221.75,1221.50,1221.75,17,20,37.00
09/27/2005,05:22,1221.75,1221.75,1221.75,1221.75,31,0,31.00
09/27/2005,05:23,1221.75,1222.00,1221.75,1222.00,303,0,303.00
09/27/2005,05:24,1221.75,1222.00,1221.75,1221.75,5,3,8.00
09/27/2005,05:25,1221.75,1221.75,1221.75,1221.75,0,1,1.00
09/27/2005,05:26,1221.75,1221.75,1221.75,1221.75,0,71,71.00
09/27/2005,05:27,1222.00,1222.00,1221.75,1221.75,6,20,26.00
09/27/2005,05:28,1221.75,1221.75,1221.75,1221.75,0,2,2.00
09/27/2005,05:29,1222.00,1222.00,1222.00,1222.00,6,0,6.00
09/27/2005,05:30,1221.75,1221.75,1221.75,1221.75,0,8,8.00
09/27/2005,05:31,1221.75,1221.75,1221.50,1221.75,6,71,77.00
09/27/2005,05:32,1221.50,1221.50,1221.50,1221.50,0,53,53.00
09/27/2005,05:33,1221.50,1221.50,1221.50,1221.50,0,6,6.00
09/27/2005,05:34,1221.50,1221.75,1221.50,1221.75,6,8,14.00
09/27/2005,05:35,1221.75,1221.75,1221.75,1221.75,4,0,4.00
09/27/2005,05:37,1221.75,1221.75,1221.75,1221.75,17,0,17.00
09/27/2005,05:38,1221.75,1221.75,1221.75,1221.75,14,0,14.00
09/27/2005,05:40,1221.75,1221.75,1221.50,1221.50,7,1,8.00
09/27/2005,05:41,1221.50,1221.50,1221.25,1221.50,12,155,167.00
09/27/2005,05:43,1221.50,1221.50,1221.50,1221.50,6,0,6.00
09/27/2005,05:44,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,05:45,1221.50,1221.50,1221.25,1221.25,6,75,81.00
09/27/2005,05:46,1221.25,1221.25,1221.25,1221.25,0,19,19.00
09/27/2005,05:47,1221.25,1221.25,1221.00,1221.25,24,72,96.00
09/27/2005,05:48,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,05:49,1221.00,1221.25,1221.00,1221.25,12,151,163.00
09/27/2005,05:50,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/27/2005,05:51,1221.25,1221.25,1221.00,1221.00,5,222,227.00
09/27/2005,05:52,1221.00,1221.00,1220.75,1220.75,0,20,20.00
09/27/2005,05:53,1221.00,1221.00,1221.00,1221.00,13,0,13.00
09/27/2005,05:54,1221.00,1221.00,1220.75,1221.00,13,10,23.00
09/27/2005,05:55,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/27/2005,05:56,1221.00,1221.25,1220.75,1221.25,92,1,93.00
09/27/2005,05:57,1221.25,1221.25,1221.25,1221.25,29,0,29.00
09/27/2005,05:58,1221.50,1221.50,1221.25,1221.25,2,74,76.00
09/27/2005,06:00,1221.00,1221.25,1221.00,1221.25,15,1,16.00
09/27/2005,06:01,1221.00,1221.25,1221.00,1221.25,6,8,14.00
09/27/2005,06:02,1221.00,1221.25,1221.00,1221.25,2,2,4.00
09/27/2005,06:03,1221.25,1221.50,1221.25,1221.25,145,5,150.00
09/27/2005,06:04,1221.25,1221.50,1221.25,1221.25,1,44,45.00
09/27/2005,06:05,1221.25,1221.25,1221.25,1221.25,0,35,35.00
09/27/2005,06:07,1221.25,1221.25,1221.25,1221.25,0,6,6.00
09/27/2005,06:08,1221.25,1221.25,1221.25,1221.25,0,7,7.00
09/27/2005,06:09,1221.00,1221.25,1221.00,1221.25,10,1,11.00
09/27/2005,06:10,1221.25,1221.25,1221.00,1221.25,20,59,79.00
09/27/2005,06:11,1221.00,1221.00,1221.00,1221.00,0,17,17.00
09/27/2005,06:12,1221.25,1221.25,1221.00,1221.00,8,6,14.00
09/27/2005,06:13,1221.00,1221.00,1221.00,1221.00,0,100,100.00
09/27/2005,06:14,1221.00,1221.00,1221.00,1221.00,0,50,50.00
09/27/2005,06:15,1221.00,1221.25,1221.00,1221.25,5,6,11.00
09/27/2005,06:17,1221.25,1221.50,1221.25,1221.50,141,3,144.00
09/27/2005,06:18,1221.50,1221.50,1221.50,1221.50,10,0,10.00
09/27/2005,06:19,1221.25,1221.50,1221.25,1221.50,5,3,8.00
09/27/2005,06:20,1221.25,1221.50,1221.25,1221.25,1,23,24.00
09/27/2005,06:21,1221.25,1221.25,1221.25,1221.25,0,124,124.00
09/27/2005,06:22,1221.25,1221.25,1221.25,1221.25,0,5,5.00
09/27/2005,06:23,1221.00,1221.00,1221.00,1221.00,0,214,214.00
09/27/2005,06:24,1221.00,1221.25,1221.00,1221.25,6,21,27.00
09/27/2005,06:25,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,06:26,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,06:27,1221.25,1221.25,1221.00,1221.25,36,1,37.00
09/27/2005,06:28,1221.25,1221.25,1221.25,1221.25,64,0,64.00
09/27/2005,06:29,1221.50,1221.50,1221.25,1221.25,6,2,8.00
09/27/2005,06:30,1221.25,1221.50,1221.25,1221.50,6,2,8.00
09/27/2005,06:31,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,06:32,1221.50,1221.50,1221.50,1221.50,50,0,50.00
09/27/2005,06:33,1221.50,1221.50,1221.50,1221.50,26,0,26.00
09/27/2005,06:34,1221.50,1221.50,1221.50,1221.50,4,0,4.00
09/27/2005,06:36,1221.50,1221.50,1221.25,1221.25,5,3,8.00
09/27/2005,06:37,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,06:38,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/27/2005,06:39,1221.50,1221.50,1221.25,1221.25,5,1,6.00
09/27/2005,06:40,1221.25,1221.25,1221.25,1221.25,0,71,71.00
09/27/2005,06:41,1221.25,1221.50,1221.00,1221.00,6,114,120.00
09/27/2005,06:42,1221.00,1221.00,1221.00,1221.00,0,12,12.00
09/27/2005,06:43,1221.00,1221.00,1220.75,1220.75,0,301,301.00
09/27/2005,06:44,1220.75,1220.75,1220.75,1220.75,0,28,28.00
09/27/2005,06:45,1220.75,1221.00,1220.75,1221.00,2,51,53.00
09/27/2005,06:46,1220.75,1221.00,1220.75,1221.00,6,20,26.00
09/27/2005,06:48,1220.75,1221.00,1220.75,1221.00,7,31,38.00
09/27/2005,06:49,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,06:50,1221.00,1221.00,1221.00,1221.00,11,0,11.00
09/27/2005,06:51,1221.00,1221.00,1220.75,1220.75,7,86,93.00
09/27/2005,06:52,1220.75,1220.75,1220.50,1220.75,142,4,146.00
09/27/2005,06:53,1220.75,1220.75,1220.75,1220.75,50,0,50.00
09/27/2005,06:54,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/27/2005,06:55,1220.75,1220.75,1220.75,1220.75,0,32,32.00
09/27/2005,06:56,1221.00,1221.00,1221.00,1221.00,212,0,212.00
09/27/2005,06:57,1221.00,1221.25,1221.00,1221.25,50,0,50.00
09/27/2005,06:58,1221.25,1221.25,1221.25,1221.25,26,0,26.00
09/27/2005,06:59,1221.25,1221.25,1221.25,1221.25,32,0,32.00
09/27/2005,07:00,1221.00,1221.00,1221.00,1221.00,0,2,2.00
09/27/2005,07:01,1221.25,1221.25,1221.00,1221.00,13,1,14.00
09/27/2005,07:02,1221.25,1221.25,1221.00,1221.00,1,1,2.00
09/27/2005,07:03,1221.25,1221.25,1221.25,1221.25,9,0,9.00
09/27/2005,07:04,1221.25,1221.25,1221.00,1221.00,1,37,38.00
09/27/2005,07:05,1221.00,1221.25,1221.00,1221.00,3,28,31.00
09/27/2005,07:06,1221.25,1221.25,1221.25,1221.25,7,0,7.00
09/27/2005,07:08,1221.25,1221.25,1221.25,1221.25,5,0,5.00
09/27/2005,07:09,1221.25,1221.50,1221.25,1221.25,89,85,174.00
09/27/2005,07:10,1221.25,1221.50,1221.25,1221.25,15,34,49.00
09/27/2005,07:11,1221.50,1221.50,1221.50,1221.50,5,0,5.00
09/27/2005,07:12,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,07:13,1221.25,1221.50,1221.25,1221.50,5,3,8.00
09/27/2005,07:14,1221.25,1221.25,1221.25,1221.25,0,9,9.00
09/27/2005,07:15,1221.50,1221.50,1221.25,1221.25,4,10,14.00
09/27/2005,07:16,1221.50,1221.50,1221.50,1221.50,6,0,6.00
09/27/2005,07:18,1221.50,1221.50,1221.25,1221.25,15,69,84.00
09/27/2005,07:19,1221.25,1221.25,1221.25,1221.25,0,3,3.00
09/27/2005,07:20,1221.50,1221.50,1221.25,1221.25,2,47,49.00
09/27/2005,07:21,1221.25,1221.25,1221.00,1221.25,26,43,69.00
09/27/2005,07:22,1221.25,1221.25,1221.00,1221.25,40,2,42.00
09/27/2005,07:23,1221.25,1221.50,1221.25,1221.25,20,24,44.00
09/27/2005,07:26,1221.50,1221.50,1221.25,1221.25,32,9,41.00
09/27/2005,07:27,1221.25,1221.50,1221.25,1221.50,2,8,10.00
09/27/2005,07:28,1221.50,1221.50,1221.25,1221.25,6,34,40.00
09/27/2005,07:29,1221.25,1221.50,1221.25,1221.50,400,32,432.00
09/27/2005,07:30,1221.50,1221.75,1221.50,1221.50,17,10,27.00
09/27/2005,07:31,1221.75,1221.75,1221.50,1221.75,70,2,72.00
09/27/2005,07:32,1221.50,1221.75,1221.50,1221.75,9,5,14.00
09/27/2005,07:33,1221.50,1221.50,1221.50,1221.50,0,96,96.00
09/27/2005,07:34,1221.50,1221.75,1221.50,1221.50,35,212,247.00
09/27/2005,07:35,1221.25,1221.50,1221.25,1221.25,5,40,45.00
09/27/2005,07:36,1221.25,1221.25,1221.25,1221.25,0,10,10.00
09/27/2005,07:37,1221.50,1221.50,1221.25,1221.25,11,1,12.00
09/27/2005,07:38,1221.50,1221.50,1221.50,1221.50,56,0,56.00
09/27/2005,07:39,1221.50,1221.50,1221.25,1221.50,170,105,275.00
09/27/2005,07:40,1221.25,1221.25,1221.25,1221.25,0,55,55.00
09/27/2005,07:41,1221.25,1221.50,1221.25,1221.50,12,77,89.00
09/27/2005,07:42,1221.25,1221.50,1221.25,1221.50,1,9,10.00
09/27/2005,07:44,1221.25,1221.50,1221.25,1221.25,5,2,7.00
09/27/2005,07:45,1221.25,1221.50,1221.25,1221.50,199,2,201.00
09/27/2005,07:46,1221.50,1221.75,1221.50,1221.50,125,16,141.00
09/27/2005,07:47,1221.50,1221.50,1221.50,1221.50,0,204,204.00
09/27/2005,07:48,1221.25,1221.75,1221.25,1221.50,153,209,362.00
09/27/2005,07:49,1221.50,1221.50,1221.50,1221.50,0,7,7.00
09/27/2005,07:50,1221.25,1221.25,1221.25,1221.25,0,544,544.00
09/27/2005,07:51,1221.25,1221.50,1221.25,1221.25,10,125,135.00
09/27/2005,07:52,1221.25,1221.50,1221.25,1221.50,12,4,16.00
09/27/2005,07:53,1221.25,1221.50,1221.25,1221.50,10,168,178.00
09/27/2005,07:54,1221.25,1221.25,1221.00,1221.00,0,481,481.00
09/27/2005,07:55,1221.25,1221.25,1221.25,1221.25,15,0,15.00
09/27/2005,07:56,1221.25,1221.25,1221.25,1221.25,16,0,16.00
09/27/2005,07:57,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,07:58,1221.25,1221.25,1221.00,1221.00,7,447,454.00
09/27/2005,07:59,1221.00,1221.00,1221.00,1221.00,0,9,9.00
09/27/2005,08:00,1221.00,1221.00,1220.75,1220.75,0,42,42.00
09/27/2005,08:01,1220.75,1221.00,1220.75,1221.00,17,115,132.00
09/27/2005,08:02,1220.75,1221.00,1220.75,1220.75,58,38,96.00
09/27/2005,08:03,1220.75,1221.00,1220.50,1221.00,42,386,428.00
09/27/2005,08:04,1221.00,1221.00,1220.75,1220.75,2,11,13.00
09/27/2005,08:05,1221.00,1221.00,1221.00,1221.00,11,0,11.00
09/27/2005,08:06,1221.00,1221.00,1220.75,1221.00,3,653,656.00
09/27/2005,08:07,1221.00,1221.00,1221.00,1221.00,154,0,154.00
09/27/2005,08:08,1221.00,1221.25,1221.00,1221.00,10,45,55.00
09/27/2005,08:09,1221.00,1221.00,1220.75,1220.75,0,5,5.00
09/27/2005,08:10,1220.75,1221.00,1220.75,1221.00,16,1,17.00
09/27/2005,08:11,1221.00,1221.00,1220.75,1221.00,81,1,82.00
09/27/2005,08:12,1221.00,1221.25,1221.00,1221.25,138,5,143.00
09/27/2005,08:13,1221.00,1221.00,1221.00,1221.00,0,50,50.00
09/27/2005,08:14,1221.25,1221.25,1221.25,1221.25,129,0,129.00
09/27/2005,08:15,1221.25,1221.25,1221.25,1221.25,420,0,420.00
09/27/2005,08:16,1221.25,1221.50,1221.25,1221.50,455,0,455.00
09/27/2005,08:17,1221.75,1221.75,1221.50,1221.75,64,3,67.00
09/27/2005,08:18,1221.75,1221.75,1221.50,1221.75,217,6,223.00
09/27/2005,08:19,1221.75,1221.75,1221.50,1221.50,81,6,87.00
09/27/2005,08:20,1221.75,1222.00,1221.50,1222.00,105,1,106.00
09/27/2005,08:21,1222.00,1222.00,1221.75,1221.75,16,9,25.00
09/27/2005,08:22,1222.00,1222.00,1221.75,1221.75,15,41,56.00
09/27/2005,08:23,1221.75,1222.00,1221.75,1222.00,1,6,7.00
09/27/2005,08:24,1221.75,1221.75,1221.75,1221.75,0,39,39.00
09/27/2005,08:25,1221.75,1221.75,1221.75,1221.75,0,102,102.00
09/27/2005,08:26,1221.75,1221.75,1221.50,1221.50,0,163,163.00
09/27/2005,08:27,1221.50,1221.50,1221.25,1221.25,3,382,385.00
09/27/2005,08:28,1221.25,1221.75,1221.25,1221.50,524,234,758.00
09/27/2005,08:29,1221.50,1221.75,1221.50,1221.50,3,100,103.00
09/27/2005,08:30,1221.50,1221.75,1221.00,1221.00,33,818,851.00
09/27/2005,08:31,1221.00,1221.75,1221.00,1221.50,1751,757,2508.00
09/27/2005,08:32,1221.75,1222.00,1221.50,1222.00,486,248,734.00
09/27/2005,08:33,1221.75,1222.25,1221.75,1221.75,1375,1705,3080.00
09/27/2005,08:34,1221.75,1222.25,1221.50,1222.25,1952,1786,3738.00
09/27/2005,08:35,1222.00,1222.25,1221.75,1222.00,943,642,1585.00
09/27/2005,08:36,1222.25,1222.50,1221.75,1222.00,1216,1476,2692.00
09/27/2005,08:37,1222.00,1222.00,1221.25,1221.25,662,1452,2114.00
09/27/2005,08:38,1221.25,1221.50,1220.50,1220.75,590,3050,3640.00
09/27/2005,08:39,1220.50,1220.50,1220.25,1220.25,2109,1243,3352.00
09/27/2005,08:40,1220.50,1220.50,1219.75,1220.00,1664,2155,3819.00
09/27/2005,08:41,1220.25,1221.25,1220.00,1221.25,4219,1507,5726.00
09/27/2005,08:42,1221.00,1221.50,1220.75,1221.50,1892,1747,3639.00
09/27/2005,08:43,1221.25,1221.50,1221.00,1221.25,281,648,929.00
09/27/2005,08:44,1221.00,1221.50,1220.75,1221.00,817,1081,1898.00
09/27/2005,08:45,1221.00,1221.00,1220.50,1220.75,291,745,1036.00
09/27/2005,08:46,1220.75,1221.50,1220.75,1221.00,927,979,1906.00
09/27/2005,08:47,1221.00,1222.00,1221.00,1221.75,2599,1083,3682.00
09/27/2005,08:48,1222.00,1222.25,1221.75,1221.75,1594,1175,2769.00
09/27/2005,08:49,1221.75,1222.00,1221.50,1221.50,832,877,1709.00
09/27/2005,08:50,1221.50,1221.50,1221.00,1221.25,1018,1245,2263.00
09/27/2005,08:51,1221.00,1221.50,1221.00,1221.25,1652,216,1868.00
09/27/2005,08:52,1221.50,1222.00,1221.25,1221.75,1642,901,2543.00
09/27/2005,08:53,1221.75,1222.00,1221.50,1222.00,899,393,1292.00
09/27/2005,08:54,1222.00,1222.00,1221.75,1221.75,176,224,400.00
09/27/2005,08:55,1221.75,1222.00,1221.50,1222.00,1044,979,2023.00
09/27/2005,08:56,1222.00,1222.50,1221.75,1222.25,1594,645,2239.00
09/27/2005,08:57,1222.25,1222.25,1221.50,1222.00,748,1343,2091.00
09/27/2005,08:58,1222.00,1222.00,1221.75,1221.75,67,110,177.00
09/27/2005,08:59,1221.75,1222.00,1221.75,1221.75,18,940,958.00
09/27/2005,09:00,1221.75,1222.50,1221.75,1222.25,1215,1235,2450.00
09/27/2005,09:01,1222.25,1222.25,1220.25,1220.50,3833,8022,11855.00
09/27/2005,09:02,1220.75,1221.50,1220.50,1221.25,3120,2363,5483.00
09/27/2005,09:03,1221.25,1221.25,1220.25,1220.50,746,1924,2670.00
09/27/2005,09:04,1220.50,1220.75,1219.50,1219.50,1850,3183,5033.00
09/27/2005,09:05,1219.50,1219.50,1218.75,1218.75,2396,6121,8517.00
09/27/2005,09:06,1219.00,1220.00,1219.00,1219.25,2871,2514,5385.00
09/27/2005,09:07,1219.25,1219.25,1218.50,1218.50,949,3197,4146.00
09/27/2005,09:08,1218.25,1218.75,1217.75,1218.50,4792,5058,9850.00
09/27/2005,09:09,1218.75,1219.00,1218.25,1218.50,973,2044,3017.00
09/27/2005,09:10,1218.50,1219.50,1218.50,1219.00,2904,401,3305.00
09/27/2005,09:11,1219.00,1219.75,1219.00,1219.75,2470,845,3315.00
09/27/2005,09:12,1219.50,1219.75,1219.00,1219.25,454,1169,1623.00
09/27/2005,09:13,1219.25,1219.50,1219.00,1219.25,301,216,517.00
09/27/2005,09:14,1219.25,1220.00,1219.25,1219.50,1877,699,2576.00
09/27/2005,09:15,1219.50,1219.75,1218.50,1219.00,1142,2108,3250.00
09/27/2005,09:16,1218.75,1219.25,1218.75,1219.25,677,140,817.00
09/27/2005,09:17,1219.25,1219.75,1219.00,1219.50,1193,1174,2367.00
09/27/2005,09:18,1219.50,1219.75,1219.25,1219.75,152,549,701.00
09/27/2005,09:19,1219.75,1219.75,1218.75,1219.00,282,2423,2705.00
09/27/2005,09:20,1218.75,1219.50,1218.50,1219.25,1340,681,2021.00
09/27/2005,09:21,1219.50,1220.00,1219.00,1219.25,805,1333,2138.00
09/27/2005,09:22,1219.25,1219.50,1219.00,1219.25,236,682,918.00
09/27/2005,09:23,1219.25,1219.25,1218.50,1218.75,634,2604,3238.00
09/27/2005,09:24,1218.75,1218.75,1218.00,1218.25,1041,2637,3678.00
09/27/2005,09:25,1218.50,1218.75,1218.25,1218.25,417,1120,1537.00
09/27/2005,09:26,1218.25,1218.50,1217.75,1218.25,2239,3704,5943.00
09/27/2005,09:27,1218.25,1219.50,1218.25,1219.50,2340,775,3115.00
09/27/2005,09:28,1219.50,1219.75,1219.00,1219.50,1429,1885,3314.00
09/27/2005,09:29,1219.50,1219.75,1219.00,1219.25,765,962,1727.00
09/27/2005,09:30,1219.00,1219.50,1219.00,1219.25,298,40,338.00
09/27/2005,09:31,1219.25,1220.50,1219.25,1220.00,3673,1078,4751.00
09/27/2005,09:32,1220.00,1220.00,1219.50,1219.75,109,764,873.00
09/27/2005,09:33,1220.00,1220.00,1219.25,1219.50,917,1541,2458.00
09/27/2005,09:34,1219.75,1219.75,1219.00,1219.50,440,1316,1756.00
09/27/2005,09:35,1219.50,1219.50,1218.75,1219.00,285,1028,1313.00
09/27/2005,09:36,1218.75,1219.00,1218.00,1218.75,1575,2487,4062.00
09/27/2005,09:37,1219.00,1219.25,1218.50,1218.75,358,766,1124.00
09/27/2005,09:38,1218.75,1219.00,1218.25,1218.25,441,658,1099.00
09/27/2005,09:39,1218.50,1219.00,1218.00,1218.25,1238,1587,2825.00
09/27/2005,09:40,1218.25,1218.50,1217.25,1217.25,664,4801,5465.00
09/27/2005,09:41,1217.25,1218.75,1217.25,1218.50,3604,1316,4920.00
09/27/2005,09:42,1218.50,1218.50,1218.00,1218.00,390,2291,2681.00
09/27/2005,09:43,1218.25,1218.50,1217.25,1217.75,1162,2283,3445.00
09/27/2005,09:44,1217.75,1218.25,1217.50,1218.00,593,1670,2263.00
09/27/2005,09:45,1218.00,1218.25,1217.50,1217.50,900,1546,2446.00
09/27/2005,09:46,1217.75,1218.25,1217.50,1217.50,622,847,1469.00
09/27/2005,09:47,1217.50,1217.75,1217.25,1217.75,787,905,1692.00
09/27/2005,09:48,1217.75,1217.75,1217.00,1217.50,2593,3059,5652.00
09/27/2005,09:49,1217.25,1217.50,1216.25,1216.75,2777,6761,9538.00
09/27/2005,09:50,1216.75,1217.25,1216.25,1217.00,2759,2581,5340.00
09/27/2005,09:51,1217.00,1217.25,1216.50,1216.75,770,1500,2270.00
09/27/2005,09:52,1216.75,1216.75,1216.00,1216.25,1203,2615,3818.00
09/27/2005,09:53,1216.25,1217.00,1216.00,1217.00,4144,2007,6151.00
09/27/2005,09:54,1217.00,1217.25,1216.75,1217.00,1451,422,1873.00
09/27/2005,09:55,1217.00,1217.25,1216.75,1217.00,461,623,1084.00
09/27/2005,09:56,1217.00,1217.75,1216.75,1217.75,3013,268,3281.00
09/27/2005,09:57,1217.75,1218.00,1217.50,1217.50,1564,824,2388.00
09/27/2005,09:58,1217.75,1218.00,1217.50,1217.75,733,561,1294.00
09/27/2005,09:59,1217.75,1217.75,1217.50,1217.75,771,315,1086.00
09/27/2005,10:00,1217.75,1218.00,1217.50,1217.75,460,446,906.00
09/27/2005,10:01,1217.75,1217.75,1217.25,1217.75,386,653,1039.00
09/27/2005,10:02,1217.75,1217.75,1217.00,1217.50,605,1306,1911.00
09/27/2005,10:03,1217.25,1217.75,1217.25,1217.50,586,189,775.00
09/27/2005,10:04,1217.50,1218.00,1217.50,1217.75,299,195,494.00
09/27/2005,10:05,1217.75,1218.00,1217.25,1217.75,1559,1210,2769.00
09/27/2005,10:06,1217.75,1218.25,1217.75,1218.25,780,169,949.00
09/27/2005,10:07,1218.25,1218.25,1217.75,1218.00,428,495,923.00
09/27/2005,10:08,1218.00,1218.25,1217.75,1217.75,134,256,390.00
09/27/2005,10:09,1218.00,1218.00,1217.50,1217.50,68,929,997.00
09/27/2005,10:10,1217.50,1218.25,1217.50,1218.25,650,303,953.00
09/27/2005,10:11,1218.00,1218.75,1218.00,1218.25,1400,187,1587.00
09/27/2005,10:12,1218.50,1218.50,1217.75,1217.75,27,1186,1213.00
09/27/2005,10:13,1217.75,1218.25,1217.75,1218.25,1179,51,1230.00
09/27/2005,10:14,1218.25,1218.25,1217.50,1217.75,397,680,1077.00
09/27/2005,10:15,1217.50,1218.00,1217.50,1217.75,223,252,475.00
09/27/2005,10:16,1218.00,1218.50,1217.75,1217.75,964,223,1187.00
09/27/2005,10:17,1217.75,1218.00,1217.25,1217.50,555,1023,1578.00
09/27/2005,10:18,1217.50,1218.00,1217.25,1217.75,778,416,1194.00
09/27/2005,10:19,1217.75,1218.00,1217.75,1217.75,19,314,333.00
09/27/2005,10:20,1218.00,1218.25,1217.75,1218.00,604,277,881.00
09/27/2005,10:21,1218.00,1218.00,1217.75,1217.75,379,70,449.00
09/27/2005,10:22,1217.75,1218.25,1217.75,1218.00,289,104,393.00
09/27/2005,10:23,1218.00,1218.50,1218.00,1218.50,641,86,727.00
09/27/2005,10:24,1218.50,1219.00,1218.25,1218.75,3497,922,4419.00
09/27/2005,10:25,1218.75,1219.00,1218.50,1218.75,545,385,930.00
09/27/2005,10:26,1218.75,1219.00,1218.75,1218.75,150,629,779.00
09/27/2005,10:27,1218.75,1219.00,1218.50,1218.50,739,615,1354.00
09/27/2005,10:28,1218.50,1219.00,1218.25,1218.50,263,433,696.00
09/27/2005,10:29,1218.25,1218.50,1218.00,1218.25,181,856,1037.00
09/27/2005,10:30,1218.25,1218.50,1217.75,1218.25,325,1533,1858.00
09/27/2005,10:31,1218.50,1218.50,1218.00,1218.50,246,422,668.00
09/27/2005,10:32,1218.50,1218.50,1217.50,1217.75,112,1170,1282.00
09/27/2005,10:33,1217.75,1217.75,1217.25,1217.50,697,760,1457.00
09/27/2005,10:34,1217.50,1217.50,1217.00,1217.00,287,1453,1740.00
09/27/2005,10:35,1217.25,1217.50,1217.00,1217.50,558,56,614.00
09/27/2005,10:36,1217.50,1217.75,1217.25,1217.50,790,300,1090.00
09/27/2005,10:37,1217.50,1217.75,1217.25,1217.50,422,684,1106.00
09/27/2005,10:38,1217.50,1217.75,1217.50,1217.50,98,143,241.00
09/27/2005,10:39,1217.50,1217.50,1216.75,1216.75,96,2256,2352.00
09/27/2005,10:40,1216.75,1217.25,1216.75,1217.00,1566,782,2348.00
09/27/2005,10:41,1216.75,1217.50,1216.75,1217.50,863,604,1467.00
09/27/2005,10:42,1217.50,1217.50,1216.75,1216.75,191,863,1054.00
09/27/2005,10:43,1217.00,1217.25,1216.75,1216.75,561,293,854.00
09/27/2005,10:44,1217.00,1217.50,1216.50,1217.50,725,612,1337.00
09/27/2005,10:45,1217.50,1217.50,1217.00,1217.00,1014,929,1943.00
09/27/2005,10:46,1217.00,1217.75,1217.00,1217.75,587,122,709.00
09/27/2005,10:47,1217.75,1217.75,1217.25,1217.75,190,378,568.00
09/27/2005,10:48,1217.50,1218.25,1217.50,1218.25,1549,463,2012.00
09/27/2005,10:49,1218.00,1218.50,1218.00,1218.25,1497,1409,2906.00
09/27/2005,10:50,1218.25,1218.25,1217.75,1218.25,945,1108,2053.00
09/27/2005,10:51,1218.25,1218.25,1217.75,1218.00,165,275,440.00
09/27/2005,10:52,1218.25,1218.25,1217.75,1218.00,290,129,419.00
09/27/2005,10:53,1217.75,1218.00,1217.75,1217.75,185,18,203.00
09/27/2005,10:54,1218.00,1218.25,1217.75,1217.75,294,105,399.00
09/27/2005,10:55,1217.75,1218.00,1217.50,1217.75,52,248,300.00
09/27/2005,10:56,1217.75,1217.75,1217.25,1217.50,111,431,542.00
09/27/2005,10:57,1217.50,1218.00,1217.50,1218.00,295,67,362.00
09/27/2005,10:58,1218.00,1218.25,1218.00,1218.25,970,47,1017.00
09/27/2005,10:59,1218.50,1218.50,1218.25,1218.50,51,119,170.00
09/27/2005,11:00,1218.50,1218.50,1218.25,1218.50,32,134,166.00
09/27/2005,11:01,1218.25,1218.75,1217.25,1217.50,914,2322,3236.00
09/27/2005,11:02,1217.75,1218.75,1217.75,1218.50,1769,595,2364.00
09/27/2005,11:03,1218.50,1218.50,1218.00,1218.00,52,345,397.00
09/27/2005,11:04,1218.00,1219.50,1218.00,1219.25,4045,669,4714.00
09/27/2005,11:05,1219.25,1219.75,1219.00,1219.25,1176,790,1966.00
09/27/2005,11:06,1219.25,1219.50,1218.75,1219.00,125,863,988.00
09/27/2005,11:07,1218.75,1219.00,1218.25,1218.75,377,1168,1545.00
09/27/2005,11:08,1218.50,1218.75,1218.25,1218.50,161,115,276.00
09/27/2005,11:09,1218.75,1218.75,1218.50,1218.50,154,56,210.00
09/27/2005,11:10,1218.50,1218.50,1217.50,1217.75,50,1542,1592.00
09/27/2005,11:11,1217.75,1218.25,1217.50,1218.25,642,489,1131.00
09/27/2005,11:12,1218.00,1218.25,1217.75,1217.75,8,296,304.00
09/27/2005,11:13,1217.75,1218.00,1217.25,1217.50,146,822,968.00
09/27/2005,11:14,1217.50,1218.00,1217.50,1217.75,194,425,619.00
09/27/2005,11:15,1217.75,1217.75,1217.50,1217.50,140,184,324.00
09/27/2005,11:16,1217.75,1218.00,1217.50,1217.75,239,46,285.00
09/27/2005,11:17,1218.00,1218.00,1217.75,1218.00,19,99,118.00
09/27/2005,11:18,1217.75,1218.00,1217.75,1218.00,3,45,48.00
09/27/2005,11:19,1218.00,1218.50,1218.00,1218.25,778,159,937.00
09/27/2005,11:20,1218.25,1218.50,1218.25,1218.25,6,245,251.00
09/27/2005,11:21,1218.25,1218.50,1218.00,1218.00,3,138,141.00
09/27/2005,11:22,1218.25,1218.25,1218.00,1218.25,120,14,134.00
09/27/2005,11:23,1218.25,1218.50,1218.25,1218.25,115,15,130.00
09/27/2005,11:24,1218.25,1218.25,1217.75,1217.75,53,1256,1309.00
09/27/2005,11:25,1217.75,1218.25,1217.75,1218.00,214,262,476.00
09/27/2005,11:26,1218.00,1218.25,1218.00,1218.00,20,324,344.00
09/27/2005,11:27,1218.25,1218.25,1218.00,1218.25,181,6,187.00
09/27/2005,11:28,1218.25,1218.25,1218.00,1218.00,9,247,256.00
09/27/2005,11:29,1218.00,1218.00,1217.75,1217.75,0,68,68.00
09/27/2005,11:30,1218.00,1218.25,1217.75,1218.25,314,64,378.00
09/27/2005,11:31,1218.25,1218.25,1217.75,1217.75,137,214,351.00
09/27/2005,11:32,1218.00,1218.00,1217.50,1217.75,40,60,100.00
09/27/2005,11:33,1217.75,1217.75,1217.50,1217.50,18,241,259.00
09/27/2005,11:34,1217.75,1217.75,1217.50,1217.75,4,9,13.00
09/27/2005,11:35,1217.50,1218.00,1217.50,1218.00,430,110,540.00
09/27/2005,11:36,1217.75,1218.00,1217.75,1218.00,18,2,20.00
09/27/2005,11:37,1218.00,1218.25,1218.00,1218.25,113,4,117.00
09/27/2005,11:38,1218.25,1218.25,1218.00,1218.25,495,25,520.00
09/27/2005,11:39,1218.25,1218.50,1218.25,1218.50,21,162,183.00
09/27/2005,11:40,1218.25,1218.50,1218.25,1218.25,2,227,229.00
09/27/2005,11:41,1218.50,1218.50,1218.25,1218.50,40,119,159.00
09/27/2005,11:42,1218.50,1218.50,1218.25,1218.50,58,12,70.00
09/27/2005,11:43,1218.25,1218.50,1218.00,1218.25,82,553,635.00
09/27/2005,11:44,1218.25,1218.50,1218.25,1218.50,501,29,530.00
09/27/2005,11:45,1218.75,1219.00,1218.50,1218.50,668,433,1101.00
09/27/2005,11:46,1218.75,1219.00,1218.50,1219.00,946,38,984.00
09/27/2005,11:47,1219.00,1219.25,1218.75,1219.00,937,21,958.00
09/27/2005,11:48,1219.00,1219.75,1219.00,1219.50,1192,959,2151.00
09/27/2005,11:49,1219.50,1219.75,1219.25,1219.50,971,460,1431.00
09/27/2005,11:50,1219.50,1219.75,1219.50,1219.50,101,229,330.00
09/27/2005,11:51,1219.75,1219.75,1219.00,1219.25,183,558,741.00
09/27/2005,11:52,1219.25,1219.50,1218.75,1218.75,59,634,693.00
09/27/2005,11:53,1218.75,1219.25,1218.75,1219.00,257,43,300.00
09/27/2005,11:54,1219.25,1219.25,1218.75,1218.75,37,306,343.00
09/27/2005,11:55,1219.00,1219.00,1218.75,1219.00,60,3,63.00
09/27/2005,11:56,1218.75,1219.25,1218.75,1219.25,198,6,204.00
09/27/2005,11:57,1219.25,1219.25,1219.00,1219.00,76,83,159.00
09/27/2005,11:58,1219.00,1219.50,1218.75,1219.25,187,210,397.00
09/27/2005,11:59,1219.25,1219.25,1219.00,1219.00,18,190,208.00
09/27/2005,12:00,1219.00,1219.00,1218.25,1218.50,379,1328,1707.00
09/27/2005,12:01,1218.75,1218.75,1218.50,1218.50,222,39,261.00
09/27/2005,12:02,1218.50,1218.75,1218.50,1218.50,6,329,335.00
09/27/2005,12:03,1218.75,1218.75,1218.50,1218.75,32,15,47.00
09/27/2005,12:04,1218.50,1218.75,1218.25,1218.50,181,398,579.00
09/27/2005,12:05,1218.75,1218.75,1217.75,1218.00,375,1783,2158.00
09/27/2005,12:06,1218.00,1218.25,1217.75,1217.75,47,1683,1730.00
09/27/2005,12:07,1217.75,1218.25,1217.75,1218.25,284,287,571.00
09/27/2005,12:08,1218.00,1218.25,1218.00,1218.00,6,49,55.00
09/27/2005,12:09,1218.00,1218.50,1218.00,1218.50,605,421,1026.00
09/27/2005,12:10,1218.25,1218.50,1218.25,1218.25,23,228,251.00
09/27/2005,12:11,1218.00,1218.25,1218.00,1218.00,96,582,678.00
09/27/2005,12:12,1217.75,1218.25,1217.75,1218.25,716,62,778.00
09/27/2005,12:13,1218.25,1218.25,1217.75,1218.00,198,383,581.00
09/27/2005,12:14,1218.00,1218.25,1217.75,1218.25,391,170,561.00
09/27/2005,12:15,1218.25,1218.25,1217.75,1218.00,124,126,250.00
09/27/2005,12:16,1218.00,1218.00,1217.50,1217.50,142,661,803.00
09/27/2005,12:17,1217.75,1217.75,1217.50,1217.50,45,490,535.00
09/27/2005,12:18,1217.50,1217.75,1217.25,1217.25,57,795,852.00
09/27/2005,12:19,1217.25,1218.00,1217.25,1217.75,942,130,1072.00
09/27/2005,12:20,1217.75,1218.00,1217.50,1217.50,93,260,353.00
09/27/2005,12:21,1217.75,1217.75,1217.25,1217.25,193,870,1063.00
09/27/2005,12:22,1217.50,1217.75,1217.25,1217.50,608,331,939.00
09/27/2005,12:23,1217.50,1217.50,1216.50,1216.75,430,3056,3486.00
09/27/2005,12:24,1216.75,1217.00,1216.50,1216.75,100,979,1079.00
09/27/2005,12:25,1216.50,1217.00,1216.25,1216.75,1102,1825,2927.00
09/27/2005,12:26,1216.75,1217.50,1216.75,1217.25,1416,654,2070.00
09/27/2005,12:27,1217.25,1217.75,1217.00,1217.50,1628,369,1997.00
09/27/2005,12:28,1217.50,1218.00,1217.50,1217.50,370,452,822.00
09/27/2005,12:29,1217.75,1218.25,1217.75,1218.00,1421,849,2270.00
09/27/2005,12:30,1218.00,1219.00,1217.75,1219.00,2736,139,2875.00
09/27/2005,12:31,1219.00,1219.25,1218.50,1219.00,1418,588,2006.00
09/27/2005,12:32,1219.00,1219.00,1218.50,1218.75,777,1149,1926.00
09/27/2005,12:33,1218.75,1219.00,1218.50,1218.50,82,374,456.00
09/27/2005,12:34,1218.50,1218.75,1218.25,1218.50,553,623,1176.00
09/27/2005,12:35,1218.50,1218.75,1218.25,1218.75,318,271,589.00
09/27/2005,12:36,1218.75,1219.00,1218.50,1218.75,1186,240,1426.00
09/27/2005,12:37,1219.00,1219.00,1218.75,1218.75,30,189,219.00
09/27/2005,12:38,1218.75,1219.25,1218.75,1219.00,864,577,1441.00
09/27/2005,12:39,1219.00,1219.00,1218.50,1218.50,58,184,242.00
09/27/2005,12:40,1218.75,1219.75,1218.75,1219.75,2665,720,3385.00
09/27/2005,12:41,1219.75,1219.75,1218.75,1219.00,205,1059,1264.00
09/27/2005,12:42,1219.00,1219.00,1218.50,1219.00,252,551,803.00
09/27/2005,12:43,1219.00,1219.25,1218.75,1219.00,645,106,751.00
09/27/2005,12:44,1218.75,1219.00,1218.50,1218.50,12,386,398.00
09/27/2005,12:45,1218.50,1218.75,1218.25,1218.50,325,476,801.00
09/27/2005,12:46,1218.75,1219.00,1218.50,1218.75,256,209,465.00
09/27/2005,12:47,1218.50,1218.50,1218.00,1218.00,580,1219,1799.00
09/27/2005,12:48,1218.25,1218.50,1218.00,1218.50,690,143,833.00
09/27/2005,12:49,1218.50,1218.75,1218.25,1218.25,111,274,385.00
09/27/2005,12:50,1218.25,1218.75,1218.25,1218.50,329,235,564.00
09/27/2005,12:51,1218.50,1218.75,1218.50,1218.75,343,0,343.00
09/27/2005,12:52,1218.50,1218.75,1218.50,1218.50,17,60,77.00
09/27/2005,12:53,1218.75,1219.25,1218.75,1219.25,927,170,1097.00
09/27/2005,12:54,1219.25,1219.50,1219.00,1219.25,424,725,1149.00
09/27/2005,12:55,1219.50,1220.25,1219.00,1220.00,3454,1465,4919.00
09/27/2005,12:56,1220.00,1220.75,1219.75,1220.75,4868,1063,5931.00
09/27/2005,12:57,1220.75,1220.75,1219.75,1220.50,4631,3699,8330.00
09/27/2005,12:58,1220.25,1220.50,1220.25,1220.25,96,1313,1409.00
09/27/2005,12:59,1220.25,1220.25,1219.75,1220.00,971,1172,2143.00
09/27/2005,13:00,1220.00,1220.50,1220.00,1220.00,486,1108,1594.00
09/27/2005,13:01,1220.00,1221.75,1220.00,1221.75,6550,2122,8672.00
09/27/2005,13:02,1221.50,1221.75,1220.75,1220.75,757,2169,2926.00
09/27/2005,13:03,1220.75,1221.25,1220.50,1220.75,1110,653,1763.00
09/27/2005,13:04,1220.75,1221.00,1220.25,1220.50,138,1100,1238.00
09/27/2005,13:05,1220.50,1221.25,1220.25,1221.00,1701,763,2464.00
09/27/2005,13:06,1221.00,1221.00,1220.50,1220.50,342,361,703.00
09/27/2005,13:07,1220.50,1221.00,1220.50,1221.00,728,350,1078.00
09/27/2005,13:08,1221.00,1221.00,1220.25,1220.50,634,1087,1721.00
09/27/2005,13:09,1220.50,1220.75,1220.50,1220.75,961,228,1189.00
09/27/2005,13:10,1220.50,1221.00,1220.50,1221.00,632,93,725.00
09/27/2005,13:11,1221.00,1221.00,1220.50,1220.75,340,336,676.00
09/27/2005,13:12,1220.75,1221.50,1220.75,1221.00,1001,434,1435.00
09/27/2005,13:13,1221.25,1221.25,1220.75,1220.75,1709,1297,3006.00
09/27/2005,13:14,1220.75,1221.25,1220.75,1221.00,865,416,1281.00
09/27/2005,13:15,1221.00,1221.25,1220.75,1220.75,141,361,502.00
09/27/2005,13:16,1220.75,1220.75,1220.25,1220.50,407,848,1255.00
09/27/2005,13:17,1220.50,1220.50,1220.50,1220.50,96,0,96.00
09/27/2005,13:18,1220.50,1220.50,1219.75,1220.25,1417,1473,2890.00
09/27/2005,13:19,1220.25,1220.50,1220.00,1220.25,701,382,1083.00
09/27/2005,13:20,1220.25,1220.25,1219.75,1220.00,556,431,987.00
09/27/2005,13:21,1220.00,1220.25,1219.75,1220.25,487,94,581.00
09/27/2005,13:22,1220.25,1220.50,1219.75,1219.75,361,299,660.00
09/27/2005,13:23,1219.75,1220.00,1219.25,1219.50,514,1395,1909.00
09/27/2005,13:24,1219.75,1219.75,1219.25,1219.50,406,513,919.00
09/27/2005,13:25,1219.50,1219.75,1219.50,1219.50,745,3,748.00
09/27/2005,13:26,1219.50,1219.75,1219.25,1219.75,307,1001,1308.00
09/27/2005,13:27,1219.50,1220.00,1219.50,1220.00,508,43,551.00
09/27/2005,13:28,1219.75,1220.50,1219.75,1220.50,1079,266,1345.00
09/27/2005,13:29,1220.25,1220.50,1220.00,1220.25,175,338,513.00
09/27/2005,13:30,1220.50,1221.00,1220.25,1221.00,1074,995,2069.00
09/27/2005,13:31,1221.00,1221.00,1220.50,1221.00,334,395,729.00
09/27/2005,13:32,1220.75,1221.00,1220.50,1220.75,341,281,622.00
09/27/2005,13:33,1220.75,1221.00,1220.50,1220.50,204,370,574.00
09/27/2005,13:34,1220.50,1221.00,1220.50,1220.50,483,695,1178.00
09/27/2005,13:35,1220.50,1221.00,1220.50,1220.75,324,261,585.00
09/27/2005,13:36,1221.00,1221.00,1220.25,1220.25,1041,713,1754.00
09/27/2005,13:37,1220.25,1220.75,1220.25,1220.75,318,21,339.00
09/27/2005,13:38,1220.75,1220.75,1220.50,1220.75,468,74,542.00
09/27/2005,13:39,1220.75,1221.00,1220.50,1220.50,209,227,436.00
09/27/2005,13:40,1220.75,1220.75,1220.25,1220.50,488,148,636.00
09/27/2005,13:41,1220.50,1221.00,1220.50,1221.00,889,518,1407.00
09/27/2005,13:42,1221.00,1221.00,1220.75,1221.00,444,30,474.00
09/27/2005,13:43,1220.75,1221.25,1220.75,1220.75,324,822,1146.00
09/27/2005,13:44,1220.75,1220.75,1220.50,1220.50,21,295,316.00
09/27/2005,13:45,1220.75,1220.75,1220.50,1220.75,17,116,133.00
09/27/2005,13:46,1220.50,1221.50,1220.50,1221.25,1581,314,1895.00
09/27/2005,13:47,1221.25,1221.75,1220.25,1220.25,1699,3377,5076.00
09/27/2005,13:48,1220.50,1221.50,1220.25,1221.25,2890,661,3551.00
09/27/2005,13:49,1221.25,1223.25,1221.00,1222.75,11370,6853,18223.00
09/27/2005,13:50,1222.75,1223.00,1221.75,1222.00,894,3869,4763.00
09/27/2005,13:51,1222.00,1222.00,1221.25,1221.25,2229,3676,5905.00
09/27/2005,13:52,1221.25,1221.75,1221.00,1221.75,2831,2281,5112.00
09/27/2005,13:53,1222.00,1222.25,1221.50,1222.25,682,467,1149.00
09/27/2005,13:54,1222.00,1222.75,1221.75,1222.25,1928,2096,4024.00
09/27/2005,13:55,1222.25,1222.50,1222.00,1222.25,796,363,1159.00
09/27/2005,13:56,1222.25,1222.75,1221.50,1222.50,1299,1551,2850.00
09/27/2005,13:57,1222.25,1224.50,1222.25,1224.25,10977,5373,16350.00
09/27/2005,13:58,1224.25,1225.00,1223.75,1224.50,6241,3264,9505.00
09/27/2005,13:59,1224.50,1225.00,1224.25,1224.50,3281,3101,6382.00
09/27/2005,14:00,1224.50,1224.75,1224.25,1224.50,1449,657,2106.00
09/27/2005,14:01,1224.75,1226.00,1224.50,1225.50,7689,4721,12410.00
09/27/2005,14:02,1225.50,1225.75,1225.25,1225.25,2756,2469,5225.00
09/27/2005,14:03,1225.25,1225.75,1225.00,1225.25,2791,1954,4745.00
09/27/2005,14:04,1225.50,1225.75,1225.00,1225.00,1943,2282,4225.00
09/27/2005,14:05,1225.25,1225.25,1224.50,1224.50,1283,5072,6355.00
09/27/2005,14:06,1224.50,1224.50,1224.00,1224.25,871,3430,4301.00
09/27/2005,14:07,1224.25,1224.50,1224.00,1224.50,991,790,1781.00
09/27/2005,14:08,1224.50,1225.00,1224.25,1224.25,1434,1401,2835.00
09/27/2005,14:09,1224.25,1224.50,1223.75,1224.25,1909,1589,3498.00
09/27/2005,14:10,1224.50,1224.50,1224.25,1224.25,158,161,319.00
09/27/2005,14:11,1224.25,1225.00,1224.25,1224.75,1064,816,1880.00
09/27/2005,14:12,1224.50,1225.25,1224.25,1225.00,3347,816,4163.00
09/27/2005,14:13,1225.25,1225.50,1225.00,1225.25,1231,661,1892.00
09/27/2005,14:14,1225.25,1225.50,1224.50,1224.50,600,1754,2354.00
09/27/2005,14:15,1224.50,1224.50,1224.00,1224.25,431,2046,2477.00
09/27/2005,14:16,1224.25,1224.50,1224.00,1224.25,516,229,745.00
09/27/2005,14:17,1224.50,1224.50,1224.00,1224.00,846,837,1683.00
09/27/2005,14:18,1224.00,1224.50,1223.75,1224.00,637,671,1308.00
09/27/2005,14:19,1224.25,1224.25,1224.00,1224.00,41,517,558.00
09/27/2005,14:20,1224.00,1224.50,1224.00,1224.25,537,335,872.00
09/27/2005,14:21,1224.25,1224.50,1224.00,1224.00,16,264,280.00
09/27/2005,14:22,1224.25,1224.25,1223.75,1224.00,540,769,1309.00
09/27/2005,14:23,1224.00,1224.50,1223.75,1224.25,538,677,1215.00
09/27/2005,14:24,1224.25,1224.25,1223.75,1223.75,85,535,620.00
09/27/2005,14:25,1224.00,1224.25,1223.75,1224.25,788,26,814.00
09/27/2005,14:26,1224.00,1225.00,1224.00,1225.00,1601,617,2218.00
09/27/2005,14:27,1225.00,1225.00,1224.25,1224.50,183,832,1015.00
09/27/2005,14:28,1224.25,1224.75,1224.25,1224.25,674,211,885.00
09/27/2005,14:29,1224.25,1224.50,1224.25,1224.50,129,9,138.00
09/27/2005,14:30,1224.50,1224.75,1224.00,1224.00,188,402,590.00
09/27/2005,14:31,1224.25,1224.25,1223.00,1223.25,1217,5105,6322.00
09/27/2005,14:32,1223.25,1223.75,1223.00,1223.50,1523,212,1735.00
09/27/2005,14:33,1223.50,1223.75,1222.50,1223.00,2277,2819,5096.00
09/27/2005,14:34,1223.00,1223.25,1222.75,1223.00,228,566,794.00
09/27/2005,14:35,1223.25,1224.00,1222.75,1224.00,2537,343,2880.00
09/27/2005,14:36,1224.00,1224.00,1223.00,1223.25,539,1232,1771.00
09/27/2005,14:37,1223.25,1223.75,1223.00,1223.50,667,203,870.00
09/27/2005,14:38,1223.25,1223.50,1223.25,1223.50,540,620,1160.00
09/27/2005,14:39,1223.50,1223.50,1222.50,1223.00,250,1837,2087.00
09/27/2005,14:40,1223.00,1223.25,1222.25,1222.50,1084,2795,3879.00
09/27/2005,14:41,1222.25,1222.25,1221.75,1222.00,2518,2603,5121.00
09/27/2005,14:42,1222.25,1222.50,1221.75,1222.00,1272,1083,2355.00
09/27/2005,14:43,1222.25,1222.25,1221.75,1222.00,1151,466,1617.00
09/27/2005,14:44,1221.75,1222.00,1221.25,1221.25,342,3762,4104.00
09/27/2005,14:45,1221.25,1221.50,1220.75,1221.25,2892,3377,6269.00
09/27/2005,14:46,1221.25,1221.50,1221.00,1221.25,1499,960,2459.00
09/27/2005,14:47,1221.25,1221.75,1221.25,1221.50,444,634,1078.00
09/27/2005,14:48,1221.75,1221.75,1221.25,1221.75,312,404,716.00
09/27/2005,14:49,1221.75,1221.75,1221.50,1221.75,57,44,101.00
09/27/2005,14:50,1221.75,1222.00,1221.50,1221.75,976,752,1728.00
09/27/2005,14:51,1221.75,1221.75,1221.50,1221.75,288,136,424.00
09/27/2005,14:52,1221.50,1222.00,1221.50,1221.75,748,384,1132.00
09/27/2005,14:53,1221.75,1221.75,1221.25,1221.50,152,525,677.00
09/27/2005,14:54,1221.25,1221.50,1221.00,1221.50,1358,1603,2961.00
09/27/2005,14:55,1221.50,1221.75,1221.00,1221.00,551,755,1306.00
09/27/2005,14:56,1221.25,1221.25,1220.75,1221.00,383,1632,2015.00
09/27/2005,14:57,1221.00,1221.50,1220.75,1221.25,930,255,1185.00
09/27/2005,14:58,1221.25,1221.50,1221.00,1221.25,591,664,1255.00
09/27/2005,14:59,1221.50,1221.50,1220.75,1220.75,445,1632,2077.00
09/27/2005,15:00,1221.00,1221.25,1220.75,1221.00,1623,3010,4633.00
09/27/2005,15:01,1221.00,1222.00,1221.00,1222.00,6180,5150,11330.00
09/27/2005,15:02,1222.00,1222.00,1221.25,1221.25,973,2155,3128.00
09/27/2005,15:03,1221.50,1221.75,1221.25,1221.50,343,667,1010.00
09/27/2005,15:04,1221.50,1221.75,1221.25,1221.50,372,309,681.00
09/27/2005,15:05,1221.75,1221.75,1221.50,1221.50,76,416,492.00
09/27/2005,15:06,1221.50,1221.75,1221.25,1221.50,496,500,996.00
09/27/2005,15:07,1221.50,1221.75,1221.25,1221.50,484,981,1465.00
09/27/2005,15:08,1221.25,1221.50,1221.25,1221.25,183,163,346.00
09/27/2005,15:09,1221.50,1221.75,1221.25,1221.75,698,53,751.00
09/27/2005,15:10,1221.75,1221.75,1221.50,1221.50,156,85,241.00
09/27/2005,15:11,1221.50,1221.75,1221.50,1221.75,127,555,682.00
09/27/2005,15:12,1221.50,1222.00,1221.50,1221.75,1306,145,1451.00
09/27/2005,15:13,1221.75,1222.00,1221.50,1221.75,280,1172,1452.00
09/27/2005,15:14,1221.75,1222.25,1221.75,1222.25,2793,457,3250.00
09/27/2005,15:15,1222.25,1222.50,1221.50,1222.00,3015,3811,6826.00
09/27/2005,15:16,1221.75,1222.00,1221.75,1221.75,3,6,9.00
09/27/2005,15:31,1221.75,1221.75,1221.50,1221.75,89,575,664.00
09/27/2005,15:32,1221.50,1221.75,1221.25,1221.25,24,382,406.00
09/27/2005,15:33,1221.25,1221.50,1221.00,1221.25,29,32,61.00
09/27/2005,15:34,1221.25,1221.50,1221.25,1221.50,65,2,67.00
09/27/2005,15:35,1221.25,1221.50,1221.25,1221.50,107,10,117.00
09/27/2005,15:36,1221.50,1221.50,1221.25,1221.50,235,50,285.00
09/27/2005,15:37,1221.50,1221.75,1221.50,1221.75,106,0,106.00
09/27/2005,15:38,1221.75,1221.75,1221.50,1221.50,11,1,12.00
09/27/2005,15:40,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/27/2005,15:41,1221.50,1221.50,1221.50,1221.50,0,25,25.00
09/27/2005,15:42,1221.50,1221.75,1221.50,1221.50,1,4,5.00
09/27/2005,15:44,1221.75,1221.75,1221.50,1221.50,1,1,2.00
09/27/2005,15:47,1221.75,1221.75,1221.50,1221.50,1,1,2.00
09/27/2005,15:48,1221.50,1221.50,1221.50,1221.50,0,14,14.00
09/27/2005,15:51,1221.50,1221.75,1221.50,1221.50,1,41,42.00
09/27/2005,15:52,1221.75,1221.75,1221.50,1221.50,1,5,6.00
09/27/2005,15:55,1221.50,1221.50,1221.50,1221.50,0,1,1.00
09/27/2005,15:57,1221.75,1221.75,1221.75,1221.75,2,0,2.00
09/27/2005,15:59,1221.75,1221.75,1221.75,1221.75,5,0,5.00
09/27/2005,16:00,1221.75,1221.75,1221.50,1221.50,12,5,17.00
09/27/2005,17:01,1221.75,1222.00,1221.75,1222.00,2,9,11.00
09/27/2005,17:02,1221.75,1221.75,1221.75,1221.75,0,12,12.00
09/27/2005,17:03,1221.50,1221.75,1221.50,1221.50,1,151,152.00
09/27/2005,17:04,1221.25,1221.50,1221.25,1221.50,1,1,2.00
09/27/2005,17:05,1221.25,1221.25,1221.25,1221.25,0,105,105.00
09/27/2005,17:06,1221.25,1221.25,1221.25,1221.25,0,10,10.00
09/27/2005,17:08,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/27/2005,17:09,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/27/2005,17:17,1221.25,1221.50,1221.25,1221.50,20,1,21.00
09/27/2005,17:20,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/27/2005,17:22,1221.25,1221.25,1221.25,1221.25,0,6,6.00
09/27/2005,17:23,1221.25,1221.25,1221.25,1221.25,0,10,10.00
09/27/2005,17:24,1221.50,1221.50,1221.25,1221.25,3,1,4.00
09/27/2005,17:25,1221.25,1221.25,1221.25,1221.25,0,3,3.00
09/27/2005,17:26,1221.25,1221.25,1221.25,1221.25,0,23,23.00
09/27/2005,17:27,1221.25,1221.25,1221.25,1221.25,0,20,20.00
09/27/2005,17:29,1221.00,1221.00,1221.00,1221.00,0,3,3.00
09/27/2005,17:30,1221.00,1221.25,1221.00,1221.25,6,2,8.00
09/27/2005,17:32,1221.25,1221.25,1221.25,1221.25,4,0,4.00
09/27/2005,17:33,1221.25,1221.25,1221.25,1221.25,2,0,2.00
09/27/2005,17:37,1221.25,1221.25,1221.00,1221.00,1,1,2.00
09/27/2005,17:41,1221.00,1221.25,1221.00,1221.25,1,1,2.00
09/27/2005,17:42,1221.25,1221.25,1220.50,1220.75,3,538,541.00
09/27/2005,17:43,1220.75,1221.00,1220.75,1221.00,27,6,33.00
09/27/2005,17:45,1220.75,1221.00,1220.75,1221.00,22,2,24.00
09/27/2005,17:47,1221.00,1221.00,1221.00,1221.00,36,0,36.00
09/27/2005,17:49,1220.75,1220.75,1220.75,1220.75,0,21,21.00
09/27/2005,17:50,1220.75,1220.75,1220.75,1220.75,0,1,1.00
09/27/2005,17:51,1220.75,1220.75,1220.75,1220.75,0,33,33.00
09/27/2005,17:52,1220.75,1220.75,1220.75,1220.75,0,17,17.00
09/27/2005,17:53,1220.50,1220.50,1220.50,1220.50,0,1,1.00
09/27/2005,17:54,1220.75,1220.75,1220.75,1220.75,2,0,2.00
09/27/2005,17:55,1220.75,1220.75,1220.75,1220.75,12,0,12.00
09/27/2005,17:57,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/27/2005,17:58,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:02,1220.75,1221.00,1220.75,1220.75,2,3,5.00
09/27/2005,18:03,1220.75,1220.75,1220.75,1220.75,0,2,2.00
09/27/2005,18:06,1220.75,1220.75,1220.75,1220.75,0,4,4.00
09/27/2005,18:07,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:09,1221.00,1221.00,1221.00,1221.00,8,0,8.00
09/27/2005,18:10,1221.00,1221.00,1221.00,1221.00,3,0,3.00
09/27/2005,18:15,1221.00,1221.00,1221.00,1221.00,21,0,21.00
09/27/2005,18:19,1220.75,1220.75,1220.75,1220.75,0,2,2.00
09/27/2005,18:23,1220.75,1220.75,1220.75,1220.75,0,2,2.00
09/27/2005,18:27,1220.75,1220.75,1220.75,1220.75,0,3,3.00
09/27/2005,18:28,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:29,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:30,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:31,1221.00,1221.00,1221.00,1221.00,33,0,33.00
09/27/2005,18:32,1221.00,1221.00,1221.00,1221.00,11,0,11.00
09/27/2005,18:35,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/27/2005,18:38,1221.00,1221.00,1221.00,1221.00,2,0,2.00
09/27/2005,18:39,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:40,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:41,1220.75,1221.00,1220.75,1221.00,1,1,2.00
09/27/2005,18:46,1221.00,1221.00,1221.00,1221.00,4,0,4.00
09/27/2005,18:48,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/27/2005,18:49,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,18:52,1221.00,1221.00,1221.00,1221.00,14,0,14.00
09/27/2005,18:54,1221.00,1221.00,1221.00,1221.00,7,0,7.00
09/27/2005,19:01,1221.00,1221.00,1221.00,1221.00,4,0,4.00
09/27/2005,19:03,1221.25,1221.25,1221.25,1221.25,4,0,4.00
09/27/2005,19:05,1220.75,1220.75,1220.75,1220.75,0,200,200.00
09/27/2005,19:06,1220.75,1220.75,1220.75,1220.75,0,11,11.00
09/27/2005,19:08,1221.00,1221.00,1221.00,1221.00,56,0,56.00
09/27/2005,19:09,1221.00,1221.00,1221.00,1221.00,8,0,8.00
09/27/2005,19:10,1221.00,1221.25,1221.00,1221.25,28,0,28.00
09/27/2005,19:12,1221.00,1221.00,1221.00,1221.00,0,26,26.00
09/27/2005,19:14,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,19:16,1221.00,1221.00,1221.00,1221.00,0,2,2.00
09/27/2005,19:17,1221.00,1221.25,1221.00,1221.00,4,11,15.00
09/27/2005,19:19,1221.25,1221.25,1221.25,1221.25,4,0,4.00
09/27/2005,19:23,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/27/2005,19:26,1221.00,1221.00,1220.75,1220.75,0,2,2.00
09/27/2005,19:27,1221.25,1221.25,1220.75,1220.75,1,1,2.00
09/27/2005,19:30,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,19:32,1221.25,1221.25,1220.75,1220.75,5,2,7.00
09/27/2005,19:34,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,19:36,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,19:39,1221.00,1221.00,1221.00,1221.00,23,0,23.00
09/27/2005,19:43,1221.25,1221.25,1221.00,1221.00,1,1,2.00
09/27/2005,19:46,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,19:51,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,19:53,1221.00,1221.00,1220.75,1220.75,0,11,11.00
09/27/2005,20:02,1221.00,1221.00,1221.00,1221.00,8,0,8.00
09/27/2005,20:03,1221.00,1221.00,1221.00,1221.00,5,0,5.00
09/27/2005,20:04,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,20:14,1221.00,1221.00,1221.00,1221.00,1,0,1.00
09/27/2005,20:18,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/27/2005,20:38,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/27/2005,20:44,1221.00,1221.00,1221.00,1221.00,0,20,20.00
09/27/2005,20:47,1221.25,1221.25,1221.25,1221.25,1,0,1.00
09/27/2005,20:56,1221.25,1221.25,1221.25,1221.25,2,0,2.00
09/27/2005,21:00,1221.00,1221.00,1221.00,1221.00,0,1,1.00
09/27/2005,21:02,1221.25,1221.25,1221.25,1221.25,48,0,48.00
09/27/2005,21:04,1221.25,1221.25,1221.25,1221.25,17,0,17.00
09/27/2005,21:05,1221.25,1221.25,1221.25,1221.25,13,0,13.00
09/27/2005,21:06,1221.25,1221.25,1221.25,1221.25,29,0,29.00
09/27/2005,21:12,1221.50,1221.50,1221.50,1221.50,4,0,4.00
09/27/2005,21:26,1221.50,1221.50,1221.50,1221.50,2,0,2.00
09/27/2005,21:28,1221.50,1221.50,1221.50,1221.50,3,0,3.00
09/27/2005,21:31,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/27/2005,21:32,1221.25,1221.25,1221.25,1221.25,0,6,6.00
09/27/2005,21:33,1221.25,1221.25,1221.25,1221.25,0,5,5.00
09/27/2005,21:34,1221.50,1221.50,1221.50,1221.50,7,0,7.00
09/27/2005,21:37,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,21:39,1221.25,1221.25,1221.25,1221.25,0,27,27.00
09/27/2005,21:41,1221.50,1221.50,1221.25,1221.25,2,2,4.00
09/27/2005,21:42,1221.25,1221.50,1221.25,1221.50,1,2,3.00
09/27/2005,21:43,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/27/2005,21:44,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/27/2005,21:45,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/27/2005,21:46,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/27/2005,21:47,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/27/2005,21:53,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/27/2005,21:54,1221.25,1221.25,1221.25,1221.25,0,20,20.00
09/27/2005,21:57,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/27/2005,21:58,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/27/2005,22:02,1221.25,1221.25,1221.25,1221.25,0,6,6.00
09/27/2005,22:05,1221.25,1221.25,1221.25,1221.25,0,1,1.00
09/27/2005,22:09,1221.25,1221.25,1221.25,1221.25,0,4,4.00
09/27/2005,22:11,1221.25,1221.25,1221.25,1221.25,0,45,45.00
09/27/2005,22:15,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,22:28,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,22:38,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,22:42,1221.25,1221.25,1221.25,1221.25,0,2,2.00
09/27/2005,22:43,1221.25,1221.50,1221.25,1221.25,10,40,50.00
09/27/2005,22:44,1221.25,1221.25,1221.25,1221.25,0,21,21.00
09/27/2005,22:49,1221.50,1221.50,1221.50,1221.50,1,0,1.00
09/27/2005,22:58,1221.50,1221.75,1221.50,1221.75,151,0,151.00
09/27/2005,22:59,1221.75,1221.75,1221.75,1221.75,1,0,1.00
09/27/2005,23:00,1221.50,1221.50,1221.50,1221.50,0,3,3.00
09/27/2005,23:02,1221.50,1221.75,1221.50,1221.75,25,1,26.00
09/27/2005,23:03,1221.75,1221.75,1221.75,1221.75,31,0,31.00
09/27/2005,23:05,1222.00,1222.00,1222.00,1222.00,21,0,21.00
09/27/2005,23:06,1222.00,1222.00,1222.00,1222.00,50,0,50.00
09/27/2005,23:07,1222.00,1222.00,1222.00,1222.00,1,0,1.00
09/27/2005,23:08,1222.00,1222.00,1222.00,1222.00,9,0,9.00
09/27/2005,23:09,1222.00,1222.00,1222.00,1222.00,2,0,2.00
09/27/2005,23:10,1222.00,1222.00,1222.00,1222.00,22,0,22.00
09/27/2005,23:11,1222.00,1222.00,1222.00,1222.00,242,0,242.00
09/27/2005,23:12,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/27/2005,23:13,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/27/2005,23:14,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/27/2005,23:15,1222.25,1222.25,1222.25,1222.25,3,0,3.00
09/27/2005,23:16,1222.00,1222.00,1222.00,1222.00,0,1,1.00
09/27/2005,23:23,1222.00,1222.25,1222.00,1222.25,1,68,69.00
09/27/2005,23:24,1222.00,1222.00,1222.00,1222.00,0,2,2.00
09/27/2005,23:25,1222.00,1222.00,1221.75,1221.75,0,2,2.00
09/27/2005,23:30,1222.00,1222.00,1222.00,1222.00,10,0,10.00
09/27/2005,23:31,1222.00,1222.00,1222.00,1222.00,2,0,2.00
09/27/2005,23:34,1222.00,1222.00,1222.00,1222.00,1,0,1.00
09/27/2005,23:35,1222.00,1222.00,1222.00,1222.00,5,0,5.00
09/27/2005,23:37,1222.00,1222.00,1222.00,1222.00,2,0,2.00
09/27/2005,23:48,1222.25,1222.50,1222.25,1222.50,110,0,110.00
09/27/2005,23:50,1222.50,1222.75,1222.00,1222.50,252,45,297.00
09/27/2005,23:51,1222.50,1222.50,1222.50,1222.50,2,0,2.00
09/27/2005,23:53,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/27/2005,23:54,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/27/2005,23:55,1222.75,1223.00,1222.75,1223.00,63,0,63.00
09/27/2005,23:56,1222.75,1222.75,1222.75,1222.75,0,5,5.00
09/27/2005,23:57,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/27/2005,23:58,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/27/2005,23:59,1222.75,1222.75,1222.75,1222.75,0,5,5.00
09/28/2005,00:00,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,00:02,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,00:03,1222.75,1223.00,1222.75,1223.00,70,9,79.00
09/28/2005,00:04,1223.00,1223.25,1223.00,1223.25,174,0,174.00
09/28/2005,00:05,1223.25,1223.50,1223.25,1223.25,53,9,62.00
09/28/2005,00:06,1223.25,1223.25,1223.25,1223.25,0,22,22.00
09/28/2005,00:07,1223.25,1223.25,1223.25,1223.25,0,6,6.00
09/28/2005,00:08,1223.00,1223.00,1223.00,1223.00,0,7,7.00
09/28/2005,00:09,1223.00,1223.00,1223.00,1223.00,0,9,9.00
09/28/2005,00:13,1223.00,1223.00,1223.00,1223.00,0,5,5.00
09/28/2005,00:14,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/28/2005,00:16,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/28/2005,00:17,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/28/2005,00:19,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/28/2005,00:21,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,00:22,1222.75,1222.75,1222.75,1222.75,0,13,13.00
09/28/2005,00:24,1222.75,1222.75,1222.75,1222.75,0,4,4.00
09/28/2005,00:25,1222.75,1222.75,1222.75,1222.75,0,5,5.00
09/28/2005,00:27,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,00:28,1223.00,1223.00,1223.00,1223.00,18,0,18.00
09/28/2005,00:31,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,00:36,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,00:37,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,00:38,1222.75,1222.75,1222.50,1222.50,0,8,8.00
09/28/2005,00:41,1222.50,1222.50,1222.50,1222.50,0,1,1.00
09/28/2005,00:42,1222.50,1222.75,1222.50,1222.50,2,6,8.00
09/28/2005,00:44,1222.50,1222.50,1222.50,1222.50,0,38,38.00
09/28/2005,00:45,1222.50,1222.50,1222.50,1222.50,0,5,5.00
09/28/2005,00:46,1222.75,1222.75,1222.75,1222.75,37,0,37.00
09/28/2005,00:47,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,00:48,1222.75,1222.75,1222.75,1222.75,10,0,10.00
09/28/2005,00:50,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,00:52,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,00:53,1222.75,1222.75,1222.75,1222.75,3,0,3.00
09/28/2005,00:59,1222.75,1222.75,1222.50,1222.50,1,9,10.00
09/28/2005,01:01,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,01:02,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,01:03,1222.50,1222.50,1222.50,1222.50,0,5,5.00
09/28/2005,01:04,1222.75,1223.00,1222.75,1223.00,27,0,27.00
09/28/2005,01:07,1223.00,1223.00,1222.75,1222.75,1,5,6.00
09/28/2005,01:08,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/28/2005,01:09,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,01:10,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/28/2005,01:11,1222.75,1222.75,1222.75,1222.75,0,42,42.00
09/28/2005,01:13,1222.75,1223.00,1222.75,1222.75,5,28,33.00
09/28/2005,01:14,1222.75,1222.75,1222.75,1222.75,0,12,12.00
09/28/2005,01:16,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,01:17,1222.75,1223.25,1222.75,1223.00,19,35,54.00
09/28/2005,01:18,1223.25,1223.25,1223.00,1223.00,2,1,3.00
09/28/2005,01:19,1223.25,1223.50,1223.25,1223.50,22,0,22.00
09/28/2005,01:20,1223.25,1223.25,1223.25,1223.25,0,1,1.00
09/28/2005,01:21,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/28/2005,01:23,1223.50,1223.50,1223.25,1223.25,50,80,130.00
09/28/2005,01:27,1223.25,1223.25,1223.25,1223.25,0,34,34.00
09/28/2005,01:30,1223.00,1223.50,1223.00,1223.00,14,78,92.00
09/28/2005,01:31,1222.75,1223.00,1222.75,1222.75,6,23,29.00
09/28/2005,01:32,1222.75,1222.75,1222.75,1222.75,0,31,31.00
09/28/2005,01:33,1222.75,1222.75,1222.75,1222.75,0,16,16.00
09/28/2005,01:35,1222.75,1222.75,1222.75,1222.75,0,24,24.00
09/28/2005,01:36,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,01:37,1222.75,1222.75,1222.75,1222.75,0,6,6.00
09/28/2005,01:38,1222.75,1222.75,1222.75,1222.75,0,42,42.00
09/28/2005,01:40,1222.50,1222.50,1222.50,1222.50,0,24,24.00
09/28/2005,01:44,1222.50,1222.50,1222.50,1222.50,0,40,40.00
09/28/2005,01:45,1222.50,1222.50,1222.50,1222.50,0,56,56.00
09/28/2005,01:46,1222.50,1222.50,1222.50,1222.50,0,14,14.00
09/28/2005,01:47,1222.50,1222.75,1222.50,1222.75,2,9,11.00
09/28/2005,01:48,1222.75,1222.75,1222.75,1222.75,3,0,3.00
09/28/2005,01:51,1222.50,1222.75,1222.50,1222.75,7,2,9.00
09/28/2005,01:52,1223.00,1223.00,1223.00,1223.00,26,0,26.00
09/28/2005,01:53,1223.00,1223.25,1223.00,1223.25,5,0,5.00
09/28/2005,01:54,1223.25,1223.25,1223.25,1223.25,5,0,5.00
09/28/2005,01:57,1223.00,1223.00,1223.00,1223.00,0,6,6.00
09/28/2005,01:58,1223.00,1223.25,1223.00,1223.25,12,5,17.00
09/28/2005,01:59,1223.25,1223.25,1223.25,1223.25,5,0,5.00
09/28/2005,02:00,1223.25,1223.50,1223.25,1223.25,18,11,29.00
09/28/2005,02:01,1223.25,1223.50,1223.00,1223.25,17,37,54.00
09/28/2005,02:02,1223.25,1223.25,1223.25,1223.25,0,32,32.00
09/28/2005,02:03,1223.25,1223.25,1223.25,1223.25,0,7,7.00
09/28/2005,02:04,1223.25,1223.25,1223.25,1223.25,0,15,15.00
09/28/2005,02:05,1223.25,1223.25,1223.25,1223.25,0,44,44.00
09/28/2005,02:06,1223.25,1223.50,1223.25,1223.25,2,48,50.00
09/28/2005,02:07,1223.00,1223.00,1222.50,1222.50,7,236,243.00
09/28/2005,02:08,1222.75,1222.75,1222.75,1222.75,31,0,31.00
09/28/2005,02:09,1222.75,1223.50,1222.75,1223.50,74,2,76.00
09/28/2005,02:10,1223.25,1223.25,1223.25,1223.25,0,66,66.00
09/28/2005,02:11,1223.25,1223.50,1223.25,1223.50,207,3,210.00
09/28/2005,02:12,1223.50,1223.75,1223.50,1223.75,30,100,130.00
09/28/2005,02:13,1223.50,1224.00,1223.50,1223.75,305,33,338.00
09/28/2005,02:14,1224.00,1224.00,1223.75,1223.75,5,17,22.00
09/28/2005,02:15,1224.00,1224.00,1223.75,1223.75,1,65,66.00
09/28/2005,02:16,1223.75,1224.00,1223.75,1223.75,3,38,41.00
09/28/2005,02:17,1224.00,1224.00,1224.00,1224.00,21,0,21.00
09/28/2005,02:18,1223.75,1223.75,1223.75,1223.75,0,38,38.00
09/28/2005,02:19,1223.75,1224.00,1223.75,1224.00,1,8,9.00
09/28/2005,02:20,1223.75,1223.75,1223.75,1223.75,0,42,42.00
09/28/2005,02:21,1223.75,1223.75,1223.75,1223.75,0,50,50.00
09/28/2005,02:22,1223.75,1223.75,1223.75,1223.75,0,54,54.00
09/28/2005,02:24,1223.75,1223.75,1223.75,1223.75,0,2,2.00
09/28/2005,02:25,1223.75,1223.75,1223.75,1223.75,0,9,9.00
09/28/2005,02:26,1223.75,1224.00,1223.75,1224.00,1,26,27.00
09/28/2005,02:27,1223.75,1224.00,1223.75,1224.00,171,2,173.00
09/28/2005,02:28,1224.25,1224.25,1223.75,1223.75,5,79,84.00
09/28/2005,02:31,1223.75,1223.75,1223.75,1223.75,0,3,3.00
09/28/2005,02:32,1223.75,1223.75,1223.50,1223.50,20,52,72.00
09/28/2005,02:33,1223.75,1223.75,1223.50,1223.50,76,1,77.00
09/28/2005,02:34,1223.75,1223.75,1223.75,1223.75,21,0,21.00
09/28/2005,02:35,1223.75,1223.75,1223.75,1223.75,28,0,28.00
09/28/2005,02:36,1223.75,1223.75,1223.75,1223.75,10,0,10.00
09/28/2005,02:37,1223.75,1224.00,1223.75,1224.00,62,0,62.00
09/28/2005,02:38,1224.00,1224.00,1224.00,1224.00,80,0,80.00
09/28/2005,02:39,1224.00,1224.00,1223.75,1224.00,6,1,7.00
09/28/2005,02:40,1224.00,1224.25,1224.00,1224.25,294,0,294.00
09/28/2005,02:41,1224.25,1224.25,1224.25,1224.25,66,0,66.00
09/28/2005,02:42,1224.25,1224.50,1224.25,1224.25,94,20,114.00
09/28/2005,02:43,1224.50,1224.50,1224.25,1224.50,17,2,19.00
09/28/2005,02:44,1224.50,1224.75,1224.50,1224.75,248,0,248.00
09/28/2005,02:45,1224.75,1225.00,1224.75,1224.75,150,190,340.00
09/28/2005,02:46,1224.75,1224.75,1224.50,1224.75,274,108,382.00
09/28/2005,02:47,1224.75,1225.00,1224.75,1224.75,170,105,275.00
09/28/2005,02:48,1224.75,1225.00,1224.75,1225.00,50,5,55.00
09/28/2005,02:49,1225.00,1225.00,1224.75,1224.75,4,154,158.00
09/28/2005,02:50,1225.00,1225.00,1224.75,1224.75,1,3,4.00
09/28/2005,02:51,1224.75,1224.75,1224.75,1224.75,0,370,370.00
09/28/2005,02:52,1224.75,1224.75,1224.75,1224.75,0,146,146.00
09/28/2005,02:53,1224.75,1224.75,1224.50,1224.75,15,33,48.00
09/28/2005,02:54,1224.75,1225.00,1224.75,1224.75,11,20,31.00
09/28/2005,02:55,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/28/2005,02:56,1224.75,1224.75,1224.75,1224.75,0,110,110.00
09/28/2005,02:57,1224.75,1224.75,1224.75,1224.75,0,12,12.00
09/28/2005,02:58,1224.50,1224.75,1224.50,1224.75,1,113,114.00
09/28/2005,03:00,1224.50,1224.50,1224.50,1224.50,0,151,151.00
09/28/2005,03:01,1224.50,1224.50,1224.50,1224.50,0,35,35.00
09/28/2005,03:02,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/28/2005,03:04,1224.50,1224.50,1224.50,1224.50,0,17,17.00
09/28/2005,03:05,1224.50,1224.50,1224.50,1224.50,0,15,15.00
09/28/2005,03:06,1224.75,1224.75,1224.50,1224.75,75,1,76.00
09/28/2005,03:07,1224.75,1224.75,1224.75,1224.75,94,0,94.00
09/28/2005,03:08,1224.75,1224.75,1224.75,1224.75,13,0,13.00
09/28/2005,03:09,1224.75,1224.75,1224.75,1224.75,33,0,33.00
09/28/2005,03:10,1224.50,1224.75,1224.50,1224.50,30,80,110.00
09/28/2005,03:11,1224.50,1224.50,1224.25,1224.25,0,5,5.00
09/28/2005,03:12,1224.50,1224.50,1224.50,1224.50,37,0,37.00
09/28/2005,03:13,1224.50,1224.50,1224.50,1224.50,43,0,43.00
09/28/2005,03:14,1224.50,1224.50,1224.50,1224.50,11,0,11.00
09/28/2005,03:15,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/28/2005,03:16,1224.50,1224.50,1224.50,1224.50,10,0,10.00
09/28/2005,03:17,1224.75,1224.75,1224.75,1224.75,5,0,5.00
09/28/2005,03:18,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/28/2005,03:19,1224.50,1224.75,1224.50,1224.75,37,1,38.00
09/28/2005,03:20,1224.75,1224.75,1224.75,1224.75,24,0,24.00
09/28/2005,03:21,1224.75,1224.75,1224.75,1224.75,46,0,46.00
09/28/2005,03:22,1224.75,1224.75,1224.50,1224.50,5,1,6.00
09/28/2005,03:24,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/28/2005,03:26,1224.75,1224.75,1224.50,1224.50,1,2,3.00
09/28/2005,03:27,1224.50,1224.50,1224.50,1224.50,0,7,7.00
09/28/2005,03:28,1224.50,1224.75,1224.50,1224.75,1,9,10.00
09/28/2005,03:29,1224.50,1224.50,1224.50,1224.50,0,3,3.00
09/28/2005,03:30,1224.50,1224.50,1224.50,1224.50,0,36,36.00
09/28/2005,03:31,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/28/2005,03:32,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/28/2005,03:33,1224.75,1224.75,1224.75,1224.75,24,0,24.00
09/28/2005,03:34,1224.50,1224.50,1224.50,1224.50,0,6,6.00
09/28/2005,03:35,1224.50,1224.50,1224.50,1224.50,0,23,23.00
09/28/2005,03:36,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/28/2005,03:37,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/28/2005,03:39,1224.75,1224.75,1224.75,1224.75,44,0,44.00
09/28/2005,03:40,1224.75,1224.75,1224.75,1224.75,53,0,53.00
09/28/2005,03:41,1224.75,1224.75,1224.75,1224.75,15,0,15.00
09/28/2005,03:42,1225.00,1225.00,1224.75,1224.75,1,4,5.00
09/28/2005,03:43,1224.75,1224.75,1224.75,1224.75,0,7,7.00
09/28/2005,03:44,1224.75,1224.75,1224.75,1224.75,0,24,24.00
09/28/2005,03:45,1224.75,1224.75,1224.75,1224.75,0,8,8.00
09/28/2005,03:46,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/28/2005,03:47,1224.75,1224.75,1224.75,1224.75,0,121,121.00
09/28/2005,03:48,1224.50,1224.50,1224.50,1224.50,0,141,141.00
09/28/2005,03:49,1224.50,1224.75,1224.50,1224.50,1,111,112.00
09/28/2005,03:50,1224.50,1224.75,1224.50,1224.75,3,5,8.00
09/28/2005,03:51,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/28/2005,03:52,1224.75,1224.75,1224.75,1224.75,3,0,3.00
09/28/2005,03:53,1224.75,1224.75,1224.75,1224.75,52,0,52.00
09/28/2005,03:54,1224.75,1224.75,1224.75,1224.75,3,0,3.00
09/28/2005,03:55,1224.75,1224.75,1224.75,1224.75,4,0,4.00
09/28/2005,03:56,1224.75,1224.75,1224.75,1224.75,16,0,16.00
09/28/2005,03:57,1224.75,1224.75,1224.50,1224.50,61,50,111.00
09/28/2005,03:58,1224.50,1224.50,1224.50,1224.50,0,4,4.00
09/28/2005,03:59,1224.50,1224.50,1224.25,1224.25,0,15,15.00
09/28/2005,04:00,1224.25,1224.25,1224.00,1224.00,0,177,177.00
09/28/2005,04:01,1224.00,1224.25,1224.00,1224.25,73,1,74.00
09/28/2005,04:03,1224.50,1224.50,1224.50,1224.50,17,0,17.00
09/28/2005,04:05,1224.50,1224.50,1224.50,1224.50,44,0,44.00
09/28/2005,04:06,1224.50,1224.50,1224.50,1224.50,2,0,2.00
09/28/2005,04:07,1224.50,1224.50,1224.50,1224.50,17,0,17.00
09/28/2005,04:08,1224.50,1224.50,1224.50,1224.50,5,0,5.00
09/28/2005,04:09,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/28/2005,04:11,1224.25,1224.50,1224.25,1224.50,22,3,25.00
09/28/2005,04:12,1224.50,1224.50,1224.50,1224.50,9,0,9.00
09/28/2005,04:13,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/28/2005,04:17,1224.50,1224.50,1224.50,1224.50,10,0,10.00
09/28/2005,04:18,1224.50,1224.50,1224.50,1224.50,20,0,20.00
09/28/2005,04:19,1224.50,1224.50,1224.50,1224.50,2,0,2.00
09/28/2005,04:20,1224.50,1224.50,1224.50,1224.50,33,0,33.00
09/28/2005,04:21,1224.50,1224.50,1224.50,1224.50,87,0,87.00
09/28/2005,04:22,1224.50,1224.75,1224.50,1224.75,6,0,6.00
09/28/2005,04:24,1224.75,1224.75,1224.50,1224.50,1,24,25.00
09/28/2005,04:25,1224.75,1224.75,1224.75,1224.75,165,0,165.00
09/28/2005,04:26,1225.00,1225.00,1224.75,1224.75,51,28,79.00
09/28/2005,04:27,1224.75,1224.75,1224.75,1224.75,0,10,10.00
09/28/2005,04:28,1225.00,1225.50,1225.00,1225.25,494,1,495.00
09/28/2005,04:29,1225.50,1225.50,1225.25,1225.25,2,64,66.00
09/28/2005,04:30,1225.25,1225.25,1225.25,1225.25,0,53,53.00
09/28/2005,04:31,1225.25,1225.25,1225.25,1225.25,0,81,81.00
09/28/2005,04:32,1225.50,1225.50,1225.25,1225.25,13,2,15.00
09/28/2005,04:33,1225.25,1225.25,1225.25,1225.25,0,8,8.00
09/28/2005,04:34,1225.25,1225.25,1225.00,1225.25,36,103,139.00
09/28/2005,04:35,1225.25,1225.50,1225.25,1225.50,71,0,71.00
09/28/2005,04:36,1225.50,1225.50,1225.50,1225.50,4,0,4.00
09/28/2005,04:37,1225.50,1225.75,1225.50,1225.75,215,0,215.00
09/28/2005,04:38,1225.75,1225.75,1225.50,1225.50,1,16,17.00
09/28/2005,04:39,1225.50,1225.50,1225.50,1225.50,0,93,93.00
09/28/2005,04:40,1225.50,1225.50,1225.50,1225.50,0,11,11.00
09/28/2005,04:41,1225.50,1225.75,1225.50,1225.50,1,14,15.00
09/28/2005,04:42,1225.50,1225.75,1225.50,1225.75,67,6,73.00
09/28/2005,04:43,1225.75,1226.00,1225.75,1225.75,311,72,383.00
09/28/2005,04:44,1225.75,1225.75,1225.75,1225.75,0,8,8.00
09/28/2005,04:45,1225.50,1225.50,1225.50,1225.50,0,2,2.00
09/28/2005,04:46,1225.50,1225.50,1225.50,1225.50,0,98,98.00
09/28/2005,04:47,1225.25,1225.25,1225.00,1225.00,0,122,122.00
09/28/2005,04:48,1225.25,1225.25,1225.25,1225.25,68,0,68.00
09/28/2005,04:49,1225.25,1225.25,1225.25,1225.25,30,0,30.00
09/28/2005,04:50,1225.25,1225.25,1225.25,1225.25,8,0,8.00
09/28/2005,04:51,1225.25,1225.25,1225.25,1225.25,14,0,14.00
09/28/2005,04:52,1225.50,1225.50,1225.50,1225.50,35,0,35.00
09/28/2005,04:53,1225.50,1225.50,1225.25,1225.50,89,7,96.00
09/28/2005,04:54,1225.75,1225.75,1225.50,1225.75,101,4,105.00
09/28/2005,04:55,1225.75,1225.75,1225.75,1225.75,145,0,145.00
09/28/2005,04:56,1225.75,1225.75,1225.75,1225.75,35,0,35.00
09/28/2005,04:57,1225.75,1226.25,1225.75,1226.00,379,11,390.00
09/28/2005,04:58,1226.25,1226.25,1225.75,1225.75,3,88,91.00
09/28/2005,04:59,1226.00,1226.00,1226.00,1226.00,22,0,22.00
09/28/2005,05:00,1226.00,1226.00,1225.75,1226.00,54,1,55.00
09/28/2005,05:02,1225.75,1226.00,1225.75,1225.75,2,24,26.00
09/28/2005,05:03,1225.75,1225.75,1225.75,1225.75,0,14,14.00
09/28/2005,05:04,1225.75,1225.75,1225.75,1225.75,0,27,27.00
09/28/2005,05:05,1225.50,1225.75,1225.50,1225.50,1,9,10.00
09/28/2005,05:07,1225.50,1226.00,1225.50,1225.75,128,130,258.00
09/28/2005,05:08,1225.75,1225.75,1225.75,1225.75,0,15,15.00
09/28/2005,05:09,1225.75,1225.75,1225.75,1225.75,0,19,19.00
09/28/2005,05:10,1226.00,1226.00,1225.75,1225.75,15,1,16.00
09/28/2005,05:11,1225.75,1225.75,1225.75,1225.75,0,11,11.00
09/28/2005,05:12,1225.75,1225.75,1225.75,1225.75,0,10,10.00
09/28/2005,05:13,1225.75,1225.75,1225.75,1225.75,0,4,4.00
09/28/2005,05:14,1226.00,1226.00,1225.75,1226.00,132,1,133.00
09/28/2005,05:15,1226.00,1226.00,1226.00,1226.00,88,0,88.00
09/28/2005,05:16,1226.00,1226.00,1225.75,1225.75,1,1,2.00
09/28/2005,05:17,1225.75,1226.00,1225.75,1226.00,58,1,59.00
09/28/2005,05:18,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/28/2005,05:19,1226.00,1226.00,1226.00,1226.00,3,0,3.00
09/28/2005,05:20,1226.00,1226.00,1226.00,1226.00,1,0,1.00
09/28/2005,05:21,1225.75,1226.00,1225.75,1226.00,59,2,61.00
09/28/2005,05:22,1226.00,1226.00,1226.00,1226.00,46,0,46.00
09/28/2005,05:23,1226.00,1226.00,1226.00,1226.00,21,0,21.00
09/28/2005,05:24,1226.00,1226.00,1226.00,1226.00,79,0,79.00
09/28/2005,05:25,1226.00,1226.00,1226.00,1226.00,41,0,41.00
09/28/2005,05:26,1226.00,1226.00,1226.00,1226.00,7,0,7.00
09/28/2005,05:27,1226.00,1226.00,1226.00,1226.00,5,0,5.00
09/28/2005,05:28,1226.00,1226.00,1226.00,1226.00,7,0,7.00
09/28/2005,05:29,1226.00,1226.00,1226.00,1226.00,6,0,6.00
09/28/2005,05:30,1226.25,1226.25,1226.00,1226.00,1,3,4.00
09/28/2005,05:31,1226.00,1226.00,1226.00,1226.00,0,4,4.00
09/28/2005,05:32,1226.00,1226.00,1226.00,1226.00,0,5,5.00
09/28/2005,05:34,1226.25,1226.25,1226.25,1226.25,31,0,31.00
09/28/2005,05:35,1226.25,1226.25,1226.25,1226.25,64,0,64.00
09/28/2005,05:36,1226.25,1226.25,1226.25,1226.25,1,0,1.00
09/28/2005,05:37,1226.25,1226.50,1226.25,1226.25,369,73,442.00
09/28/2005,05:38,1226.50,1226.50,1226.00,1226.00,1,19,20.00
09/28/2005,05:39,1226.00,1226.00,1226.00,1226.00,0,1,1.00
09/28/2005,05:40,1226.00,1226.00,1226.00,1226.00,0,19,19.00
09/28/2005,05:41,1226.25,1226.25,1226.25,1226.25,42,0,42.00
09/28/2005,05:42,1226.25,1226.25,1226.25,1226.25,5,0,5.00
09/28/2005,05:43,1226.25,1226.25,1226.25,1226.25,1,0,1.00
09/28/2005,05:44,1226.25,1226.25,1226.25,1226.25,14,0,14.00
09/28/2005,05:45,1226.25,1226.50,1226.00,1226.25,69,262,331.00
09/28/2005,05:46,1226.25,1226.25,1226.00,1226.00,118,1,119.00
09/28/2005,05:47,1226.00,1226.00,1226.00,1226.00,0,27,27.00
09/28/2005,05:48,1226.00,1226.25,1226.00,1226.25,20,3,23.00
09/28/2005,05:49,1226.25,1226.25,1226.00,1226.00,1,226,227.00
09/28/2005,05:50,1226.00,1226.00,1226.00,1226.00,0,33,33.00
09/28/2005,05:51,1226.00,1226.00,1226.00,1226.00,0,6,6.00
09/28/2005,05:52,1226.25,1226.25,1226.25,1226.25,4,0,4.00
09/28/2005,05:53,1226.00,1226.00,1226.00,1226.00,0,2,2.00
09/28/2005,05:54,1226.00,1226.00,1226.00,1226.00,0,8,8.00
09/28/2005,05:55,1226.00,1226.00,1225.75,1226.00,17,186,203.00
09/28/2005,05:56,1226.00,1226.00,1225.75,1225.75,1,158,159.00
09/28/2005,05:57,1225.75,1225.75,1225.75,1225.75,0,34,34.00
09/28/2005,05:58,1225.75,1225.75,1224.75,1225.25,206,770,976.00
09/28/2005,05:59,1225.50,1225.50,1225.25,1225.25,3,3,6.00
09/28/2005,06:00,1225.25,1225.25,1225.25,1225.25,0,135,135.00
09/28/2005,06:01,1225.25,1225.25,1225.25,1225.25,0,24,24.00
09/28/2005,06:02,1225.25,1225.25,1225.25,1225.25,0,180,180.00
09/28/2005,06:03,1225.25,1225.25,1225.00,1225.25,51,15,66.00
09/28/2005,06:04,1225.25,1225.25,1225.00,1225.25,190,6,196.00
09/28/2005,06:05,1225.25,1225.25,1225.25,1225.25,13,0,13.00
09/28/2005,06:06,1225.25,1225.25,1225.00,1225.00,50,2,52.00
09/28/2005,06:08,1225.00,1225.50,1225.00,1225.50,16,2,18.00
09/28/2005,06:09,1225.50,1225.50,1225.25,1225.25,103,3,106.00
09/28/2005,06:11,1225.50,1225.50,1225.50,1225.50,3,0,3.00
09/28/2005,06:12,1225.25,1225.25,1225.25,1225.25,0,5,5.00
09/28/2005,06:13,1225.25,1225.50,1225.25,1225.25,1,15,16.00
09/28/2005,06:14,1225.25,1225.50,1225.25,1225.50,2,11,13.00
09/28/2005,06:15,1225.25,1225.50,1225.25,1225.25,2,20,22.00
09/28/2005,06:16,1225.25,1225.25,1225.25,1225.25,0,15,15.00
09/28/2005,06:17,1225.25,1225.25,1225.25,1225.25,0,4,4.00
09/28/2005,06:18,1225.25,1225.25,1225.25,1225.25,0,14,14.00
09/28/2005,06:19,1225.25,1225.25,1225.25,1225.25,0,11,11.00
09/28/2005,06:20,1225.00,1225.00,1225.00,1225.00,0,1,1.00
09/28/2005,06:21,1225.25,1225.25,1225.25,1225.25,60,0,60.00
09/28/2005,06:22,1225.00,1225.25,1225.00,1225.25,22,12,34.00
09/28/2005,06:23,1225.25,1225.25,1225.00,1225.00,7,1,8.00
09/28/2005,06:24,1225.00,1225.25,1225.00,1225.25,7,2,9.00
09/28/2005,06:26,1225.25,1225.25,1225.25,1225.25,4,0,4.00
09/28/2005,06:27,1225.25,1225.25,1225.00,1225.00,22,2,24.00
09/28/2005,06:28,1225.00,1225.25,1225.00,1225.00,25,87,112.00
09/28/2005,06:29,1225.00,1225.00,1225.00,1225.00,0,2,2.00
09/28/2005,06:33,1225.00,1225.25,1225.00,1225.25,114,6,120.00
09/28/2005,06:34,1225.25,1225.50,1225.25,1225.25,15,1,16.00
09/28/2005,06:35,1225.25,1225.50,1225.25,1225.50,151,1,152.00
09/28/2005,06:36,1225.50,1225.75,1225.50,1225.50,83,18,101.00
09/28/2005,06:37,1225.75,1225.75,1225.50,1225.50,1,20,21.00
09/28/2005,06:38,1225.75,1225.75,1225.75,1225.75,21,0,21.00
09/28/2005,06:39,1225.50,1225.75,1225.50,1225.75,1,1,2.00
09/28/2005,06:40,1225.50,1225.75,1225.50,1225.75,125,7,132.00
09/28/2005,06:42,1225.50,1225.50,1225.50,1225.50,0,1,1.00
09/28/2005,06:43,1225.75,1225.75,1225.50,1225.50,1,2,3.00
09/28/2005,06:44,1225.50,1225.50,1225.50,1225.50,0,36,36.00
09/28/2005,06:45,1225.75,1225.75,1225.75,1225.75,1,0,1.00
09/28/2005,06:46,1225.50,1225.75,1225.50,1225.50,1,4,5.00
09/28/2005,06:47,1225.50,1225.50,1225.50,1225.50,0,10,10.00
09/28/2005,06:48,1225.50,1225.50,1225.50,1225.50,0,15,15.00
09/28/2005,06:49,1225.50,1225.50,1225.50,1225.50,0,357,357.00
09/28/2005,06:50,1225.50,1225.50,1225.50,1225.50,0,60,60.00
09/28/2005,06:51,1225.50,1225.50,1225.50,1225.50,0,5,5.00
09/28/2005,06:52,1225.25,1225.25,1225.25,1225.25,0,2,2.00
09/28/2005,06:54,1225.25,1225.25,1225.25,1225.25,0,5,5.00
09/28/2005,06:55,1225.25,1225.25,1225.25,1225.25,0,53,53.00
09/28/2005,06:56,1225.50,1225.50,1225.25,1225.25,34,1,35.00
09/28/2005,06:57,1225.25,1225.25,1225.00,1225.00,0,147,147.00
09/28/2005,06:58,1225.00,1225.00,1225.00,1225.00,0,2,2.00
09/28/2005,06:59,1225.00,1225.00,1225.00,1225.00,0,8,8.00
09/28/2005,07:00,1225.25,1225.25,1224.75,1224.75,24,252,276.00
09/28/2005,07:01,1224.75,1224.75,1224.75,1224.75,0,20,20.00
09/28/2005,07:02,1225.00,1225.00,1225.00,1225.00,2,0,2.00
09/28/2005,07:03,1225.00,1225.00,1224.75,1224.75,5,2,7.00
09/28/2005,07:05,1224.75,1225.00,1224.75,1225.00,2,18,20.00
09/28/2005,07:06,1224.75,1224.75,1224.50,1224.50,0,182,182.00
09/28/2005,07:07,1224.75,1224.75,1224.50,1224.75,21,22,43.00
09/28/2005,07:08,1224.75,1224.75,1224.50,1224.50,6,4,10.00
09/28/2005,07:09,1224.50,1224.50,1224.50,1224.50,0,15,15.00
09/28/2005,07:10,1224.50,1224.75,1224.25,1224.25,2,501,503.00
09/28/2005,07:11,1224.50,1224.50,1224.25,1224.50,34,2,36.00
09/28/2005,07:12,1224.50,1224.75,1224.50,1224.50,43,290,333.00
09/28/2005,07:13,1224.50,1224.75,1224.50,1224.75,12,14,26.00
09/28/2005,07:14,1224.50,1224.75,1224.50,1224.75,2,2,4.00
09/28/2005,07:15,1224.75,1224.75,1224.75,1224.75,102,0,102.00
09/28/2005,07:16,1224.50,1224.50,1224.50,1224.50,0,217,217.00
09/28/2005,07:17,1224.50,1224.75,1224.50,1224.75,3,5,8.00
09/28/2005,07:18,1224.50,1224.50,1224.00,1224.25,1,420,421.00
09/28/2005,07:19,1224.25,1224.25,1224.25,1224.25,11,0,11.00
09/28/2005,07:20,1224.25,1224.25,1223.75,1224.00,40,535,575.00
09/28/2005,07:21,1223.75,1224.00,1223.75,1224.00,226,5,231.00
09/28/2005,07:22,1224.00,1224.00,1224.00,1224.00,118,0,118.00
09/28/2005,07:23,1224.00,1224.00,1224.00,1224.00,253,0,253.00
09/28/2005,07:24,1224.00,1224.00,1224.00,1224.00,216,0,216.00
09/28/2005,07:25,1224.00,1224.00,1224.00,1224.00,102,0,102.00
09/28/2005,07:26,1224.00,1224.00,1223.75,1224.00,71,27,98.00
09/28/2005,07:27,1223.75,1224.00,1223.75,1224.00,36,5,41.00
09/28/2005,07:28,1224.00,1224.00,1224.00,1224.00,61,0,61.00
09/28/2005,07:29,1224.00,1224.00,1223.75,1224.00,3,1,4.00
09/28/2005,07:30,1223.75,1224.00,1223.50,1223.50,27,336,363.00
09/28/2005,07:31,1223.75,1225.50,1223.75,1225.00,1607,706,2313.00
09/28/2005,07:32,1225.00,1225.00,1224.50,1225.00,361,211,572.00
09/28/2005,07:33,1225.00,1225.75,1225.00,1225.50,1101,307,1408.00
09/28/2005,07:34,1225.50,1226.00,1225.25,1225.75,637,367,1004.00
09/28/2005,07:35,1225.75,1225.75,1225.50,1225.50,45,25,70.00
09/28/2005,07:36,1225.50,1225.50,1225.25,1225.25,0,176,176.00
09/28/2005,07:37,1225.25,1225.25,1225.00,1225.00,145,226,371.00
09/28/2005,07:38,1225.25,1225.25,1224.75,1224.75,6,394,400.00
09/28/2005,07:39,1224.75,1225.00,1224.50,1224.75,125,323,448.00
09/28/2005,07:40,1224.75,1224.75,1224.25,1224.50,53,139,192.00
09/28/2005,07:41,1224.50,1224.75,1224.50,1224.50,130,22,152.00
09/28/2005,07:42,1224.50,1224.75,1224.50,1224.50,1,27,28.00
09/28/2005,07:43,1224.50,1224.75,1224.50,1224.75,159,6,165.00
09/28/2005,07:44,1224.50,1224.75,1224.50,1224.50,63,8,71.00
09/28/2005,07:45,1224.75,1224.75,1224.50,1224.50,14,48,62.00
09/28/2005,07:46,1224.75,1225.00,1224.75,1224.75,178,3,181.00
09/28/2005,07:47,1224.75,1225.25,1224.75,1224.75,175,216,391.00
09/28/2005,07:48,1225.00,1225.00,1224.75,1225.00,144,4,148.00
09/28/2005,07:49,1225.00,1225.00,1225.00,1225.00,73,0,73.00
09/28/2005,07:50,1224.75,1224.75,1224.75,1224.75,0,208,208.00
09/28/2005,07:51,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/28/2005,07:52,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/28/2005,07:53,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/28/2005,07:54,1224.75,1224.75,1224.75,1224.75,195,0,195.00
09/28/2005,07:55,1225.00,1225.25,1225.00,1225.00,183,2,185.00
09/28/2005,07:56,1225.00,1225.00,1225.00,1225.00,0,26,26.00
09/28/2005,07:57,1225.00,1225.25,1225.00,1225.25,167,16,183.00
09/28/2005,07:58,1225.50,1225.50,1225.25,1225.25,7,147,154.00
09/28/2005,07:59,1225.25,1225.25,1225.25,1225.25,0,7,7.00
09/28/2005,08:00,1225.25,1225.25,1225.00,1225.00,10,6,16.00
09/28/2005,08:01,1225.25,1225.25,1225.00,1225.00,7,5,12.00
09/28/2005,08:02,1225.25,1225.25,1225.25,1225.25,5,0,5.00
09/28/2005,08:03,1225.25,1225.25,1225.00,1225.00,5,2,7.00
09/28/2005,08:04,1225.25,1225.25,1225.00,1225.00,102,5,107.00
09/28/2005,08:05,1225.25,1225.25,1225.25,1225.25,231,0,231.00
09/28/2005,08:06,1225.25,1225.25,1225.25,1225.25,6,0,6.00
09/28/2005,08:07,1225.00,1225.25,1225.00,1225.00,1,64,65.00
09/28/2005,08:08,1225.25,1225.25,1225.25,1225.25,7,0,7.00
09/28/2005,08:09,1225.00,1225.00,1225.00,1225.00,0,16,16.00
09/28/2005,08:10,1225.00,1225.00,1225.00,1225.00,0,6,6.00
09/28/2005,08:11,1225.25,1225.25,1225.00,1225.00,1,228,229.00
09/28/2005,08:12,1225.00,1225.25,1225.00,1225.25,23,28,51.00
09/28/2005,08:13,1225.25,1225.25,1225.00,1225.25,103,8,111.00
09/28/2005,08:14,1225.25,1225.25,1225.00,1225.00,3,84,87.00
09/28/2005,08:15,1225.00,1225.00,1224.75,1224.75,0,59,59.00
09/28/2005,08:16,1224.75,1225.00,1224.75,1225.00,3,1,4.00
09/28/2005,08:17,1224.75,1224.75,1224.75,1224.75,0,2,2.00
09/28/2005,08:18,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/28/2005,08:19,1224.75,1225.00,1224.75,1224.75,2,273,275.00
09/28/2005,08:20,1224.75,1225.00,1224.75,1224.75,35,8,43.00
09/28/2005,08:21,1224.75,1224.75,1224.50,1224.50,0,138,138.00
09/28/2005,08:22,1224.75,1224.75,1224.50,1224.75,42,13,55.00
09/28/2005,08:23,1224.75,1224.75,1224.50,1224.50,2,10,12.00
09/28/2005,08:24,1224.50,1224.75,1224.50,1224.50,2,55,57.00
09/28/2005,08:25,1224.50,1224.75,1224.50,1224.75,5,3,8.00
09/28/2005,08:26,1224.50,1224.75,1224.50,1224.75,108,2,110.00
09/28/2005,08:27,1224.50,1224.75,1224.50,1224.75,102,21,123.00
09/28/2005,08:28,1224.75,1224.75,1224.50,1224.50,88,4,92.00
09/28/2005,08:29,1224.50,1224.75,1224.50,1224.50,56,19,75.00
09/28/2005,08:30,1224.50,1224.75,1224.50,1224.75,35,484,519.00
09/28/2005,08:31,1224.50,1225.00,1224.50,1224.75,850,614,1464.00
09/28/2005,08:32,1224.75,1225.25,1224.25,1224.50,925,1522,2447.00
09/28/2005,08:33,1224.50,1225.00,1224.50,1224.75,1428,162,1590.00
09/28/2005,08:34,1224.75,1225.00,1224.25,1224.50,841,921,1762.00
09/28/2005,08:35,1224.50,1225.00,1224.50,1225.00,529,1235,1764.00
09/28/2005,08:36,1225.00,1225.75,1224.75,1225.50,2969,247,3216.00
09/28/2005,08:37,1225.50,1225.75,1225.25,1225.50,159,951,1110.00
09/28/2005,08:38,1225.50,1225.50,1224.75,1225.25,596,1169,1765.00
09/28/2005,08:39,1225.25,1225.50,1225.00,1225.25,1004,1170,2174.00
09/28/2005,08:40,1225.50,1225.75,1225.00,1225.50,1610,2156,3766.00
09/28/2005,08:41,1225.50,1226.00,1225.00,1225.25,2415,2258,4673.00
09/28/2005,08:42,1225.25,1225.50,1225.00,1225.00,432,841,1273.00
09/28/2005,08:43,1225.00,1225.00,1224.50,1224.75,947,1318,2265.00
09/28/2005,08:44,1224.75,1224.75,1224.25,1224.50,1612,2196,3808.00
09/28/2005,08:45,1224.50,1225.00,1224.50,1224.75,533,145,678.00
09/28/2005,08:46,1225.00,1225.50,1224.75,1225.25,1229,559,1788.00
09/28/2005,08:47,1225.25,1225.50,1224.50,1224.75,1318,1235,2553.00
09/28/2005,08:48,1225.00,1225.00,1224.25,1224.50,511,1808,2319.00
09/28/2005,08:49,1224.25,1224.75,1224.00,1224.50,594,796,1390.00
09/28/2005,08:50,1224.50,1225.00,1224.00,1224.50,2161,2326,4487.00
09/28/2005,08:51,1224.50,1225.25,1224.25,1225.25,1381,806,2187.00
09/28/2005,08:52,1225.00,1225.75,1225.00,1225.50,1920,1223,3143.00
09/28/2005,08:53,1225.75,1225.75,1224.75,1224.75,618,1041,1659.00
09/28/2005,08:54,1224.75,1225.50,1224.75,1225.50,1137,528,1665.00
09/28/2005,08:55,1225.50,1225.75,1225.25,1225.50,809,1509,2318.00
09/28/2005,08:56,1225.25,1225.75,1224.75,1225.00,746,1763,2509.00
09/28/2005,08:57,1225.00,1225.25,1224.50,1224.75,642,795,1437.00
09/28/2005,08:58,1224.75,1225.00,1224.75,1225.00,172,845,1017.00
09/28/2005,08:59,1225.00,1225.50,1224.75,1225.25,774,95,869.00
09/28/2005,09:00,1225.25,1225.50,1225.00,1225.25,616,472,1088.00
09/28/2005,09:01,1225.25,1225.50,1224.75,1225.00,411,935,1346.00
09/28/2005,09:02,1225.00,1225.75,1224.75,1225.25,1753,385,2138.00
09/28/2005,09:03,1225.25,1225.50,1225.00,1225.25,418,372,790.00
09/28/2005,09:04,1225.25,1226.00,1225.00,1225.25,2583,2280,4863.00
09/28/2005,09:05,1225.25,1225.25,1224.00,1224.25,244,3330,3574.00
09/28/2005,09:06,1224.25,1224.75,1224.00,1224.50,2147,1846,3993.00
09/28/2005,09:07,1224.50,1224.75,1224.25,1224.75,223,612,835.00
09/28/2005,09:08,1224.75,1225.00,1224.50,1225.00,1033,130,1163.00
09/28/2005,09:09,1225.00,1225.25,1224.75,1225.25,710,16,726.00
09/28/2005,09:10,1225.00,1225.25,1224.25,1224.50,1443,1436,2879.00
09/28/2005,09:11,1224.50,1224.50,1224.25,1224.25,819,415,1234.00
09/28/2005,09:12,1224.50,1225.00,1224.00,1224.75,751,697,1448.00
09/28/2005,09:13,1224.75,1225.00,1224.25,1224.75,344,368,712.00
09/28/2005,09:14,1224.75,1224.75,1224.50,1224.50,212,298,510.00
09/28/2005,09:15,1224.50,1224.50,1224.00,1224.25,963,748,1711.00
09/28/2005,09:16,1224.25,1224.75,1224.00,1224.25,430,987,1417.00
09/28/2005,09:17,1224.50,1224.75,1224.25,1224.50,703,402,1105.00
09/28/2005,09:18,1224.25,1225.00,1224.25,1225.00,2243,347,2590.00
09/28/2005,09:19,1225.00,1225.00,1224.25,1224.50,346,720,1066.00
09/28/2005,09:20,1224.50,1225.00,1224.50,1224.50,353,320,673.00
09/28/2005,09:21,1224.50,1225.25,1224.50,1225.00,918,517,1435.00
09/28/2005,09:22,1225.00,1225.75,1225.00,1225.25,1186,1163,2349.00
09/28/2005,09:23,1225.00,1225.50,1225.00,1225.25,519,526,1045.00
09/28/2005,09:24,1225.00,1225.75,1225.00,1225.25,1074,304,1378.00
09/28/2005,09:25,1225.25,1225.50,1225.00,1225.00,384,278,662.00
09/28/2005,09:26,1225.00,1225.50,1225.00,1225.00,763,457,1220.00
09/28/2005,09:27,1225.00,1225.25,1224.75,1225.00,775,1722,2497.00
09/28/2005,09:28,1225.25,1225.25,1225.00,1225.00,658,126,784.00
09/28/2005,09:29,1225.00,1225.25,1224.75,1225.00,599,678,1277.00
09/28/2005,09:30,1225.00,1225.25,1224.75,1225.00,353,71,424.00
09/28/2005,09:31,1225.00,1226.75,1224.75,1226.50,8182,3828,12010.00
09/28/2005,09:32,1226.50,1227.00,1225.50,1226.00,4547,5163,9710.00
09/28/2005,09:33,1226.25,1226.50,1225.75,1226.25,2728,1688,4416.00
09/28/2005,09:34,1226.00,1226.25,1225.25,1225.50,1320,3104,4424.00
09/28/2005,09:35,1225.50,1225.75,1225.00,1225.75,1449,2370,3819.00
09/28/2005,09:36,1225.75,1225.75,1225.25,1225.75,1113,1223,2336.00
09/28/2005,09:37,1225.75,1226.00,1225.50,1225.50,1017,2387,3404.00
09/28/2005,09:38,1225.50,1225.50,1225.00,1225.00,1207,2030,3237.00
09/28/2005,09:39,1225.25,1225.50,1224.75,1225.25,1248,2320,3568.00
09/28/2005,09:40,1225.25,1225.75,1225.00,1225.25,910,632,1542.00
09/28/2005,09:41,1225.00,1225.25,1224.75,1225.25,1599,1457,3056.00
09/28/2005,09:42,1225.25,1225.50,1224.50,1224.50,450,2521,2971.00
09/28/2005,09:43,1224.75,1225.00,1224.50,1224.75,688,1049,1737.00
09/28/2005,09:44,1224.75,1225.00,1224.50,1224.75,50,573,623.00
09/28/2005,09:45,1224.75,1225.25,1224.50,1224.75,1135,422,1557.00
09/28/2005,09:46,1225.00,1225.25,1224.75,1225.25,1129,621,1750.00
09/28/2005,09:47,1225.00,1225.50,1224.75,1225.25,1877,1228,3105.00
09/28/2005,09:48,1225.25,1225.50,1224.75,1224.75,80,618,698.00
09/28/2005,09:49,1225.00,1225.75,1224.75,1225.75,1557,455,2012.00
09/28/2005,09:50,1225.50,1225.75,1225.25,1225.75,708,290,998.00
09/28/2005,09:51,1225.75,1226.25,1225.50,1226.00,2028,914,2942.00
09/28/2005,09:52,1226.00,1226.25,1225.75,1226.00,1541,939,2480.00
09/28/2005,09:53,1226.00,1226.25,1225.75,1226.00,835,943,1778.00
09/28/2005,09:54,1226.25,1226.50,1225.75,1226.25,2822,2438,5260.00
09/28/2005,09:55,1226.50,1226.50,1225.75,1226.00,517,891,1408.00
09/28/2005,09:56,1225.75,1226.00,1225.50,1225.75,380,656,1036.00
09/28/2005,09:57,1225.75,1226.00,1225.25,1225.75,832,875,1707.00
09/28/2005,09:58,1225.75,1225.75,1225.25,1225.25,189,741,930.00
09/28/2005,09:59,1225.25,1226.00,1225.25,1225.75,871,1052,1923.00
09/28/2005,10:00,1225.50,1225.75,1225.50,1225.50,327,721,1048.00
09/28/2005,10:01,1225.50,1226.00,1225.50,1225.75,369,312,681.00
09/28/2005,10:02,1225.75,1226.00,1225.50,1225.75,1280,736,2016.00
09/28/2005,10:03,1225.75,1226.25,1225.50,1226.00,1303,397,1700.00
09/28/2005,10:04,1225.75,1226.00,1225.25,1225.25,470,867,1337.00
09/28/2005,10:05,1225.50,1225.50,1224.75,1225.00,660,2380,3040.00
09/28/2005,10:06,1225.00,1225.25,1224.75,1225.25,445,393,838.00
09/28/2005,10:07,1225.25,1225.50,1225.00,1225.25,526,35,561.00
09/28/2005,10:08,1225.25,1225.50,1225.00,1225.50,370,333,703.00
09/28/2005,10:09,1225.25,1225.50,1224.75,1225.25,294,828,1122.00
09/28/2005,10:10,1225.25,1225.25,1225.00,1225.00,180,14,194.00
09/28/2005,10:11,1225.00,1225.25,1224.75,1225.00,414,975,1389.00
09/28/2005,10:12,1225.00,1225.25,1224.75,1225.00,117,438,555.00
09/28/2005,10:13,1225.25,1225.25,1224.75,1225.25,651,480,1131.00
09/28/2005,10:14,1225.25,1225.25,1225.00,1225.25,21,729,750.00
09/28/2005,10:15,1225.25,1225.25,1225.00,1225.00,31,374,405.00
09/28/2005,10:16,1225.00,1225.25,1224.75,1225.00,187,181,368.00
09/28/2005,10:17,1225.00,1225.75,1224.75,1225.00,1072,959,2031.00
09/28/2005,10:18,1225.25,1225.25,1224.75,1224.75,324,579,903.00
09/28/2005,10:19,1224.75,1225.50,1224.75,1225.00,995,538,1533.00
09/28/2005,10:20,1225.00,1225.25,1224.75,1225.00,453,643,1096.00
09/28/2005,10:21,1224.75,1225.50,1224.75,1225.25,520,155,675.00
09/28/2005,10:22,1225.50,1225.50,1225.25,1225.25,116,366,482.00
09/28/2005,10:23,1225.25,1225.25,1225.00,1225.00,41,390,431.00
09/28/2005,10:24,1225.25,1225.50,1225.00,1225.25,448,24,472.00
09/28/2005,10:25,1225.25,1225.75,1225.00,1225.25,615,591,1206.00
09/28/2005,10:26,1225.25,1226.00,1225.25,1225.75,759,34,793.00
09/28/2005,10:27,1226.00,1226.00,1225.50,1225.50,300,822,1122.00
09/28/2005,10:28,1225.50,1226.00,1225.50,1225.50,405,418,823.00
09/28/2005,10:29,1225.50,1225.75,1225.50,1225.75,151,219,370.00
09/28/2005,10:30,1225.75,1225.75,1225.25,1225.50,379,262,641.00
09/28/2005,10:31,1225.50,1225.75,1225.25,1225.25,759,977,1736.00
09/28/2005,10:32,1225.50,1225.75,1225.25,1225.25,283,115,398.00
09/28/2005,10:33,1225.25,1225.50,1225.00,1225.25,102,877,979.00
09/28/2005,10:34,1225.25,1225.50,1224.75,1225.00,206,1370,1576.00
09/28/2005,10:35,1225.00,1225.00,1224.50,1225.00,2224,2156,4380.00
09/28/2005,10:36,1224.75,1225.00,1224.75,1224.75,99,333,432.00
09/28/2005,10:37,1225.00,1225.50,1224.75,1225.00,693,445,1138.00
09/28/2005,10:38,1225.25,1225.25,1225.00,1225.25,190,75,265.00
09/28/2005,10:39,1225.25,1225.50,1224.75,1224.75,193,310,503.00
09/28/2005,10:40,1225.00,1225.25,1224.25,1224.50,1023,2743,3766.00
09/28/2005,10:41,1224.50,1224.75,1224.00,1224.50,768,1372,2140.00
09/28/2005,10:42,1224.50,1224.75,1224.00,1224.25,821,906,1727.00
09/28/2005,10:43,1224.25,1224.25,1223.50,1223.75,1553,3968,5521.00
09/28/2005,10:44,1223.75,1223.75,1222.75,1223.25,1820,5016,6836.00
09/28/2005,10:45,1223.25,1223.50,1223.00,1223.25,1098,2984,4082.00
09/28/2005,10:46,1223.00,1223.25,1222.75,1223.00,514,1890,2404.00
09/28/2005,10:47,1223.25,1223.25,1222.50,1222.75,951,3522,4473.00
09/28/2005,10:48,1223.00,1223.00,1222.00,1222.00,2910,4596,7506.00
09/28/2005,10:49,1222.00,1222.25,1221.50,1222.00,3870,6609,10479.00
09/28/2005,10:50,1222.00,1222.00,1221.25,1221.75,2012,2533,4545.00
09/28/2005,10:51,1221.50,1222.25,1221.50,1222.25,5201,2588,7789.00
09/28/2005,10:52,1222.25,1222.25,1221.75,1222.00,1224,1505,2729.00
09/28/2005,10:53,1221.75,1222.50,1221.75,1222.25,1909,1654,3563.00
09/28/2005,10:54,1222.25,1222.75,1222.00,1222.50,1385,579,1964.00
09/28/2005,10:55,1222.50,1222.50,1222.00,1222.25,991,422,1413.00
09/28/2005,10:56,1222.25,1222.50,1222.25,1222.25,36,399,435.00
09/28/2005,10:57,1222.50,1222.75,1222.25,1222.25,990,263,1253.00
09/28/2005,10:58,1222.50,1222.75,1222.25,1222.50,857,219,1076.00
09/28/2005,10:59,1222.75,1222.75,1222.25,1222.50,103,626,729.00
09/28/2005,11:00,1222.25,1222.50,1222.00,1222.25,327,538,865.00
09/28/2005,11:01,1222.25,1222.75,1222.25,1222.75,1062,139,1201.00
09/28/2005,11:02,1222.75,1222.75,1222.25,1222.50,69,444,513.00
09/28/2005,11:03,1222.50,1222.50,1222.25,1222.25,388,40,428.00
09/28/2005,11:04,1222.25,1222.50,1222.25,1222.25,16,170,186.00
09/28/2005,11:05,1222.25,1222.50,1222.00,1222.00,184,658,842.00
09/28/2005,11:06,1222.00,1222.25,1222.00,1222.25,115,360,475.00
09/28/2005,11:07,1222.25,1222.50,1222.00,1222.25,510,399,909.00
09/28/2005,11:08,1222.25,1222.25,1221.75,1222.25,243,257,500.00
09/28/2005,11:09,1222.00,1222.25,1221.50,1221.75,943,2703,3646.00
09/28/2005,11:10,1221.75,1222.00,1221.00,1221.00,1563,3229,4792.00
09/28/2005,11:11,1221.00,1221.25,1220.00,1220.50,2586,5017,7603.00
09/28/2005,11:12,1220.50,1220.50,1219.25,1219.75,2598,6419,9017.00
09/28/2005,11:13,1219.75,1219.75,1218.75,1219.50,2950,4086,7036.00
09/28/2005,11:14,1219.50,1219.75,1219.00,1219.75,1672,806,2478.00
09/28/2005,11:15,1219.75,1219.75,1219.50,1219.75,866,221,1087.00
09/28/2005,11:16,1219.75,1220.00,1219.50,1219.50,1297,1376,2673.00
09/28/2005,11:17,1219.50,1219.75,1219.50,1219.50,330,1233,1563.00
09/28/2005,11:18,1219.50,1219.75,1219.00,1219.25,1226,1829,3055.00
09/28/2005,11:19,1219.25,1220.00,1219.00,1219.75,2336,649,2985.00
09/28/2005,11:20,1219.75,1220.00,1219.50,1219.50,1622,987,2609.00
09/28/2005,11:21,1219.75,1220.00,1219.00,1219.25,1560,2708,4268.00
09/28/2005,11:22,1219.25,1219.75,1219.25,1219.50,261,219,480.00
09/28/2005,11:23,1219.75,1220.00,1219.50,1220.00,1537,127,1664.00
09/28/2005,11:24,1220.00,1220.00,1219.75,1220.00,709,160,869.00
09/28/2005,11:25,1220.00,1220.75,1219.75,1220.00,2324,1736,4060.00
09/28/2005,11:26,1220.25,1220.25,1219.75,1220.25,510,896,1406.00
09/28/2005,11:27,1220.00,1220.50,1220.00,1220.25,630,147,777.00
09/28/2005,11:28,1220.00,1220.25,1219.75,1219.75,214,995,1209.00
09/28/2005,11:29,1220.00,1220.00,1219.75,1220.00,89,47,136.00
09/28/2005,11:30,1220.00,1220.25,1219.75,1219.75,622,287,909.00
09/28/2005,11:31,1220.00,1220.25,1219.75,1219.75,1085,339,1424.00
09/28/2005,11:32,1220.00,1220.00,1219.75,1219.75,300,7,307.00
09/28/2005,11:33,1220.00,1220.50,1219.75,1220.25,724,94,818.00
09/28/2005,11:34,1220.50,1220.50,1220.25,1220.50,258,11,269.00
09/28/2005,11:35,1220.50,1220.75,1220.25,1220.25,923,320,1243.00
09/28/2005,11:36,1220.50,1220.75,1220.25,1220.50,477,485,962.00
09/28/2005,11:37,1220.75,1220.75,1220.50,1220.50,606,91,697.00
09/28/2005,11:38,1220.75,1221.00,1220.50,1220.75,688,130,818.00
09/28/2005,11:39,1221.00,1221.00,1220.25,1220.50,188,1123,1311.00
09/28/2005,11:40,1220.50,1220.75,1220.50,1220.50,21,138,159.00
09/28/2005,11:41,1220.50,1220.75,1220.50,1220.75,94,20,114.00
09/28/2005,11:42,1220.50,1221.25,1220.50,1221.00,1536,539,2075.00
09/28/2005,11:43,1221.00,1221.00,1220.50,1220.50,153,661,814.00
09/28/2005,11:44,1220.75,1220.75,1220.50,1220.50,187,36,223.00
09/28/2005,11:45,1220.75,1221.00,1220.50,1221.00,476,33,509.00
09/28/2005,11:46,1221.00,1221.25,1220.75,1221.00,429,243,672.00
09/28/2005,11:47,1220.75,1221.00,1220.75,1221.00,104,14,118.00
09/28/2005,11:48,1221.00,1221.00,1220.50,1220.75,106,501,607.00
09/28/2005,11:49,1220.75,1220.75,1220.25,1220.25,265,388,653.00
09/28/2005,11:50,1220.25,1221.00,1220.25,1220.75,581,363,944.00
09/28/2005,11:51,1220.75,1221.00,1220.50,1220.75,457,63,520.00
09/28/2005,11:52,1220.75,1220.75,1220.25,1220.25,57,1232,1289.00
09/28/2005,11:53,1220.25,1220.75,1220.25,1220.50,270,437,707.00
09/28/2005,11:54,1220.50,1220.75,1220.25,1220.25,8,168,176.00
09/28/2005,11:55,1220.25,1220.50,1220.25,1220.50,372,21,393.00
09/28/2005,11:56,1220.50,1220.75,1220.50,1220.50,32,26,58.00
09/28/2005,11:57,1220.75,1220.75,1220.50,1220.75,8,17,25.00
09/28/2005,11:58,1220.50,1220.75,1220.25,1220.50,297,440,737.00
09/28/2005,11:59,1220.50,1221.00,1220.25,1220.75,751,136,887.00
09/28/2005,12:00,1220.50,1220.75,1220.50,1220.75,51,152,203.00
09/28/2005,12:01,1220.50,1220.75,1220.50,1220.50,38,200,238.00
09/28/2005,12:02,1220.50,1220.75,1220.50,1220.75,46,28,74.00
09/28/2005,12:03,1220.75,1220.75,1220.50,1220.75,379,6,385.00
09/28/2005,12:04,1220.50,1220.75,1220.25,1220.50,32,836,868.00
09/28/2005,12:05,1220.25,1221.00,1220.25,1220.50,416,830,1246.00
09/28/2005,12:06,1220.50,1220.75,1220.50,1220.75,71,31,102.00
09/28/2005,12:07,1220.75,1221.50,1220.75,1221.50,2489,147,2636.00
09/28/2005,12:08,1221.50,1221.50,1221.00,1221.00,189,316,505.00
09/28/2005,12:09,1221.00,1221.25,1220.50,1220.75,111,1166,1277.00
09/28/2005,12:10,1220.50,1220.75,1220.25,1220.25,45,770,815.00
09/28/2005,12:11,1220.50,1220.50,1220.25,1220.25,42,188,230.00
09/28/2005,12:12,1220.25,1220.50,1220.00,1220.00,122,989,1111.00
09/28/2005,12:13,1220.25,1220.25,1219.75,1220.25,1221,1438,2659.00
09/28/2005,12:14,1220.25,1220.25,1219.75,1220.00,84,201,285.00
09/28/2005,12:15,1220.00,1220.25,1220.00,1220.25,310,405,715.00
09/28/2005,12:16,1220.25,1220.25,1220.00,1220.25,26,48,74.00
09/28/2005,12:17,1220.25,1220.25,1220.00,1220.25,30,57,87.00
09/28/2005,12:18,1220.00,1220.25,1219.75,1220.00,449,491,940.00
09/28/2005,12:19,1220.00,1220.25,1219.75,1220.00,327,319,646.00
09/28/2005,12:20,1220.25,1220.25,1220.00,1220.25,87,40,127.00
09/28/2005,12:21,1220.25,1220.75,1220.25,1220.50,1247,598,1845.00
09/28/2005,12:22,1220.50,1220.75,1220.00,1220.00,367,914,1281.00
09/28/2005,12:23,1220.25,1220.25,1219.75,1220.00,741,825,1566.00
09/28/2005,12:24,1219.75,1220.25,1219.75,1220.00,331,1066,1397.00
09/28/2005,12:25,1219.75,1220.25,1219.50,1220.00,931,1183,2114.00
09/28/2005,12:26,1220.25,1220.50,1220.00,1220.25,606,534,1140.00
09/28/2005,12:27,1220.25,1220.25,1220.00,1220.25,579,37,616.00
09/28/2005,12:28,1220.50,1220.50,1220.25,1220.50,84,149,233.00
09/28/2005,12:29,1220.25,1220.50,1220.25,1220.25,40,400,440.00
09/28/2005,12:30,1220.25,1220.25,1219.75,1219.75,1029,965,1994.00
09/28/2005,12:31,1220.00,1220.00,1219.25,1219.50,1115,2262,3377.00
09/28/2005,12:32,1219.50,1219.75,1218.75,1218.75,167,3397,3564.00
09/28/2005,12:33,1219.00,1219.25,1218.25,1218.50,1747,4571,6318.00
09/28/2005,12:34,1218.50,1218.75,1218.00,1218.00,2126,2729,4855.00
09/28/2005,12:35,1218.00,1218.75,1218.00,1218.25,2111,761,2872.00
09/28/2005,12:36,1218.25,1218.50,1218.00,1218.00,706,1849,2555.00
09/28/2005,12:37,1218.00,1218.25,1217.75,1218.00,902,2306,3208.00
09/28/2005,12:38,1218.00,1218.50,1218.00,1218.25,802,1744,2546.00
09/28/2005,12:39,1218.50,1218.75,1218.25,1218.25,897,445,1342.00
09/28/2005,12:40,1218.50,1219.25,1218.50,1219.00,2871,776,3647.00
09/28/2005,12:41,1219.25,1219.25,1218.75,1218.75,454,726,1180.00
09/28/2005,12:42,1218.75,1219.00,1218.75,1219.00,34,186,220.00
09/28/2005,12:43,1219.00,1219.25,1218.50,1218.50,651,885,1536.00
09/28/2005,12:44,1218.50,1219.00,1218.50,1218.75,1587,111,1698.00
09/28/2005,12:45,1218.75,1219.00,1218.50,1218.75,645,1323,1968.00
09/28/2005,12:46,1218.50,1218.75,1218.25,1218.50,298,1419,1717.00
09/28/2005,12:47,1218.50,1218.50,1218.00,1218.00,169,2406,2575.00
09/28/2005,12:48,1218.00,1218.25,1217.75,1217.75,682,1552,2234.00
09/28/2005,12:49,1218.00,1218.50,1217.75,1218.50,1145,273,1418.00
09/28/2005,12:50,1218.50,1218.50,1217.50,1217.50,318,2245,2563.00
09/28/2005,12:51,1217.50,1219.00,1217.50,1219.00,3070,696,3766.00
09/28/2005,12:52,1219.00,1219.00,1218.50,1218.75,334,554,888.00
09/28/2005,12:53,1218.75,1219.25,1218.50,1219.00,1573,2642,4215.00
09/28/2005,12:54,1219.00,1219.25,1218.75,1219.00,393,166,559.00
09/28/2005,12:55,1219.25,1219.50,1219.00,1219.00,697,270,967.00
09/28/2005,12:56,1219.25,1219.50,1218.75,1219.00,643,633,1276.00
09/28/2005,12:57,1219.00,1219.25,1219.00,1219.25,293,58,351.00
09/28/2005,12:58,1219.25,1219.50,1218.75,1218.75,394,409,803.00
09/28/2005,12:59,1218.75,1219.50,1218.75,1219.25,890,129,1019.00
09/28/2005,13:00,1219.50,1219.75,1219.00,1219.75,1575,572,2147.00
09/28/2005,13:01,1219.75,1220.25,1219.25,1220.00,1832,772,2604.00
09/28/2005,13:02,1220.00,1220.25,1219.75,1220.25,1897,545,2442.00
09/28/2005,13:03,1220.25,1220.50,1220.00,1220.50,1568,400,1968.00
09/28/2005,13:04,1220.25,1220.75,1220.25,1220.50,1273,699,1972.00
09/28/2005,13:05,1220.50,1220.75,1220.25,1220.50,182,453,635.00
09/28/2005,13:06,1220.25,1220.50,1220.00,1220.00,132,709,841.00
09/28/2005,13:07,1220.25,1220.50,1219.75,1220.00,869,1175,2044.00
09/28/2005,13:08,1219.75,1220.25,1219.75,1220.00,330,359,689.00
09/28/2005,13:09,1220.00,1220.25,1219.75,1220.00,451,291,742.00
09/28/2005,13:10,1220.00,1220.25,1219.75,1220.00,496,802,1298.00
09/28/2005,13:11,1220.00,1221.25,1220.00,1221.00,3088,949,4037.00
09/28/2005,13:12,1221.00,1221.50,1221.00,1221.50,2439,1665,4104.00
09/28/2005,13:13,1221.25,1222.25,1221.00,1222.00,6194,2678,8872.00
09/28/2005,13:14,1221.75,1222.00,1221.50,1221.75,711,2028,2739.00
09/28/2005,13:15,1221.50,1221.75,1221.25,1221.75,325,1450,1775.00
09/28/2005,13:16,1221.50,1221.75,1221.00,1221.25,149,1451,1600.00
09/28/2005,13:17,1221.00,1221.50,1221.00,1221.25,1162,741,1903.00
09/28/2005,13:18,1221.25,1221.25,1221.00,1221.25,55,392,447.00
09/28/2005,13:19,1221.25,1221.25,1220.75,1220.75,169,696,865.00
09/28/2005,13:20,1221.00,1221.25,1220.75,1221.00,1016,111,1127.00
09/28/2005,13:21,1221.25,1221.50,1221.00,1221.50,405,43,448.00
09/28/2005,13:22,1221.50,1222.00,1221.00,1221.50,2503,979,3482.00
09/28/2005,13:23,1221.50,1222.50,1221.50,1222.50,3152,143,3295.00
09/28/2005,13:24,1222.25,1222.50,1222.00,1222.00,887,847,1734.00
09/28/2005,13:25,1222.00,1223.25,1222.00,1223.00,4712,1689,6401.00
09/28/2005,13:26,1223.00,1223.75,1222.75,1223.50,4162,2298,6460.00
09/28/2005,13:27,1223.50,1224.50,1223.25,1224.25,4788,3537,8325.00
09/28/2005,13:28,1224.00,1224.25,1223.50,1223.75,1105,2317,3422.00
09/28/2005,13:29,1223.75,1225.25,1223.75,1225.25,7745,2138,9883.00
09/28/2005,13:30,1225.25,1225.75,1225.00,1225.00,4944,5844,10788.00
09/28/2005,13:31,1225.25,1225.50,1224.25,1224.75,4429,4640,9069.00
09/28/2005,13:32,1224.75,1224.75,1224.25,1224.25,1485,751,2236.00
09/28/2005,13:33,1224.25,1224.50,1224.00,1224.50,1904,1689,3593.00
09/28/2005,13:34,1224.25,1224.75,1224.00,1224.50,1604,746,2350.00
09/28/2005,13:35,1224.50,1225.00,1224.25,1224.50,1379,1129,2508.00
09/28/2005,13:36,1224.25,1224.50,1224.00,1224.00,701,651,1352.00
09/28/2005,13:37,1224.00,1224.25,1224.00,1224.00,43,411,454.00
09/28/2005,13:38,1224.00,1224.25,1223.75,1223.75,762,1164,1926.00
09/28/2005,13:39,1223.75,1224.50,1223.75,1224.25,618,166,784.00
09/28/2005,13:40,1224.25,1224.50,1224.00,1224.00,527,470,997.00
09/28/2005,13:41,1224.00,1224.25,1223.75,1223.75,403,1016,1419.00
09/28/2005,13:42,1224.00,1224.00,1223.75,1223.75,92,51,143.00
09/28/2005,13:43,1223.75,1224.75,1223.75,1224.25,2349,347,2696.00
09/28/2005,13:44,1224.50,1225.50,1224.00,1225.00,4384,1424,5808.00
09/28/2005,13:45,1225.00,1225.25,1224.25,1224.50,570,902,1472.00
09/28/2005,13:46,1224.25,1224.50,1224.00,1224.00,585,973,1558.00
09/28/2005,13:47,1224.00,1224.25,1223.50,1223.50,321,1208,1529.00
09/28/2005,13:48,1223.50,1223.75,1223.50,1223.50,977,150,1127.00
09/28/2005,13:49,1223.75,1224.00,1223.50,1224.00,457,84,541.00
09/28/2005,13:50,1224.00,1224.25,1223.75,1224.25,1117,701,1818.00
09/28/2005,13:51,1224.25,1224.25,1223.75,1224.00,67,568,635.00
09/28/2005,13:52,1224.00,1224.50,1223.75,1224.50,673,24,697.00
09/28/2005,13:53,1224.25,1224.50,1223.75,1224.00,297,815,1112.00
09/28/2005,13:54,1224.25,1224.25,1224.00,1224.00,41,130,171.00
09/28/2005,13:55,1224.25,1224.25,1223.75,1224.00,265,384,649.00
09/28/2005,13:56,1224.00,1224.50,1224.00,1224.25,404,272,676.00
09/28/2005,13:57,1224.25,1224.75,1224.00,1224.50,931,88,1019.00
09/28/2005,13:58,1224.50,1224.75,1224.00,1224.00,503,797,1300.00
09/28/2005,13:59,1224.00,1224.25,1224.00,1224.00,15,157,172.00
09/28/2005,14:00,1224.00,1224.75,1224.00,1224.00,1463,1078,2541.00
09/28/2005,14:01,1224.00,1225.00,1224.00,1225.00,2403,1438,3841.00
09/28/2005,14:02,1224.75,1225.25,1224.50,1224.75,2099,1626,3725.00
09/28/2005,14:03,1224.75,1225.00,1224.25,1224.50,961,284,1245.00
09/28/2005,14:04,1224.50,1224.75,1223.75,1224.25,667,2015,2682.00
09/28/2005,14:05,1224.00,1224.50,1224.00,1224.25,348,203,551.00
09/28/2005,14:06,1224.00,1224.50,1223.75,1224.00,1287,955,2242.00
09/28/2005,14:07,1224.00,1224.25,1223.75,1224.00,394,541,935.00
09/28/2005,14:08,1224.25,1224.25,1223.75,1223.75,84,224,308.00
09/28/2005,14:09,1224.00,1224.25,1223.75,1224.25,370,116,486.00
09/28/2005,14:10,1224.00,1224.25,1224.00,1224.25,129,253,382.00
09/28/2005,14:11,1224.25,1224.25,1224.00,1224.25,978,91,1069.00
09/28/2005,14:12,1224.00,1224.50,1224.00,1224.25,1173,514,1687.00
09/28/2005,14:13,1224.50,1224.75,1224.25,1224.50,565,194,759.00
09/28/2005,14:14,1224.50,1224.75,1224.00,1224.50,306,764,1070.00
09/28/2005,14:15,1224.25,1224.25,1224.00,1224.25,647,342,989.00
09/28/2005,14:16,1224.00,1224.75,1224.00,1224.75,1368,773,2141.00
09/28/2005,14:17,1224.50,1224.50,1224.25,1224.50,42,263,305.00
09/28/2005,14:18,1224.25,1224.50,1224.25,1224.25,27,20,47.00
09/28/2005,14:19,1224.50,1224.50,1223.75,1223.75,434,1417,1851.00
09/28/2005,14:20,1223.75,1224.00,1223.50,1223.50,488,1275,1763.00
09/28/2005,14:21,1223.50,1223.75,1223.25,1223.75,657,1429,2086.00
09/28/2005,14:22,1223.75,1224.00,1223.00,1223.25,879,1877,2756.00
09/28/2005,14:23,1223.25,1223.50,1223.00,1223.25,712,21,733.00
09/28/2005,14:24,1223.50,1223.75,1223.00,1223.00,413,716,1129.00
09/28/2005,14:25,1223.00,1223.25,1222.75,1223.00,1010,1466,2476.00
09/28/2005,14:26,1223.00,1223.50,1223.00,1223.25,947,659,1606.00
09/28/2005,14:27,1223.25,1223.75,1223.00,1223.25,1414,218,1632.00
09/28/2005,14:28,1223.25,1223.50,1223.25,1223.25,302,174,476.00
09/28/2005,14:29,1223.25,1223.50,1223.25,1223.50,4,277,281.00
09/28/2005,14:30,1223.25,1223.50,1223.25,1223.50,412,162,574.00
09/28/2005,14:31,1223.25,1224.25,1223.25,1224.00,1983,502,2485.00
09/28/2005,14:32,1224.00,1224.75,1224.00,1224.75,2385,764,3149.00
09/28/2005,14:33,1224.75,1224.75,1224.25,1224.25,110,854,964.00
09/28/2005,14:34,1224.50,1224.75,1224.25,1224.75,562,204,766.00
09/28/2005,14:35,1224.75,1224.75,1224.50,1224.50,61,65,126.00
09/28/2005,14:36,1224.75,1224.75,1224.50,1224.50,123,156,279.00
09/28/2005,14:37,1224.50,1224.50,1224.25,1224.25,26,1387,1413.00
09/28/2005,14:38,1224.25,1224.50,1224.00,1224.00,587,497,1084.00
09/28/2005,14:39,1224.00,1224.25,1223.50,1223.50,137,1529,1666.00
09/28/2005,14:40,1223.50,1223.75,1223.25,1223.50,391,1735,2126.00
09/28/2005,14:41,1223.50,1223.75,1222.75,1223.00,800,3671,4471.00
09/28/2005,14:42,1223.00,1223.00,1222.50,1222.50,519,1333,1852.00
09/28/2005,14:43,1222.50,1222.75,1222.25,1222.75,1297,2198,3495.00
09/28/2005,14:44,1222.75,1223.75,1222.50,1223.50,3196,660,3856.00
09/28/2005,14:45,1223.50,1223.75,1223.25,1223.50,897,1507,2404.00
09/28/2005,14:46,1223.25,1223.50,1223.00,1223.50,728,562,1290.00
09/28/2005,14:47,1223.50,1223.75,1223.00,1223.25,1306,787,2093.00
09/28/2005,14:48,1223.00,1223.25,1222.50,1222.75,490,1250,1740.00
09/28/2005,14:49,1222.75,1223.00,1222.75,1222.75,31,294,325.00
09/28/2005,14:50,1223.00,1223.00,1222.75,1223.00,769,42,811.00
09/28/2005,14:51,1223.25,1223.25,1222.75,1222.75,145,500,645.00
09/28/2005,14:52,1222.75,1223.25,1222.75,1223.00,780,155,935.00
09/28/2005,14:53,1223.00,1223.25,1222.75,1223.25,637,460,1097.00
09/28/2005,14:54,1223.25,1223.25,1222.75,1223.00,970,623,1593.00
09/28/2005,14:55,1223.00,1223.25,1222.75,1223.00,1235,315,1550.00
09/28/2005,14:56,1222.75,1223.00,1222.50,1222.75,372,784,1156.00
09/28/2005,14:57,1223.00,1223.00,1222.50,1222.75,545,1508,2053.00
09/28/2005,14:58,1223.00,1223.00,1222.50,1222.75,183,865,1048.00
09/28/2005,14:59,1222.50,1222.75,1222.25,1222.25,555,1241,1796.00
09/28/2005,15:00,1222.25,1223.00,1222.25,1222.50,3027,3708,6735.00
09/28/2005,15:01,1222.50,1222.75,1222.25,1222.75,3960,1596,5556.00
09/28/2005,15:02,1222.75,1223.25,1222.75,1223.00,2520,1428,3948.00
09/28/2005,15:03,1223.00,1223.00,1222.25,1222.50,857,2559,3416.00
09/28/2005,15:04,1222.75,1223.00,1222.50,1223.00,536,77,613.00
09/28/2005,15:05,1223.00,1223.00,1222.50,1222.75,573,643,1216.00
09/28/2005,15:06,1222.75,1223.00,1222.50,1222.50,412,660,1072.00
09/28/2005,15:07,1222.75,1222.75,1222.25,1222.75,878,1170,2048.00
09/28/2005,15:08,1222.75,1222.75,1222.25,1222.50,812,335,1147.00
09/28/2005,15:09,1222.50,1222.75,1222.00,1222.25,272,2007,2279.00
09/28/2005,15:10,1222.00,1222.25,1222.00,1222.00,697,296,993.00
09/28/2005,15:11,1222.00,1222.50,1222.00,1222.00,888,613,1501.00
09/28/2005,15:12,1222.25,1222.75,1222.00,1222.50,1807,241,2048.00
09/28/2005,15:13,1222.50,1223.00,1222.50,1223.00,1239,60,1299.00
09/28/2005,15:14,1223.00,1223.00,1222.75,1223.00,269,141,410.00
09/28/2005,15:15,1222.75,1223.25,1222.50,1222.75,4018,2718,6736.00
09/28/2005,15:16,1222.50,1222.75,1222.50,1222.50,26,345,371.00
09/28/2005,15:31,1222.50,1222.50,1222.00,1222.00,11,369,380.00
09/28/2005,15:32,1222.00,1222.75,1222.00,1222.50,611,94,705.00
09/28/2005,15:33,1222.50,1222.75,1222.50,1222.50,20,69,89.00
09/28/2005,15:34,1222.50,1222.75,1222.50,1222.75,22,37,59.00
09/28/2005,15:35,1222.75,1222.75,1222.75,1222.75,105,0,105.00
09/28/2005,15:36,1222.75,1223.00,1222.75,1222.75,101,72,173.00
09/28/2005,15:37,1223.00,1223.00,1223.00,1223.00,40,0,40.00
09/28/2005,15:38,1223.00,1223.25,1223.00,1223.25,467,0,467.00
09/28/2005,15:39,1223.00,1223.25,1223.00,1223.00,5,46,51.00
09/28/2005,15:40,1223.00,1223.00,1223.00,1223.00,0,128,128.00
09/28/2005,15:41,1222.75,1222.75,1222.75,1222.75,0,4,4.00
09/28/2005,15:44,1222.75,1223.00,1222.75,1223.00,3,7,10.00
09/28/2005,15:45,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/28/2005,15:48,1223.00,1223.00,1222.75,1223.00,4,1,5.00
09/28/2005,15:49,1222.75,1222.75,1222.75,1222.75,0,2,2.00
09/28/2005,15:50,1222.75,1222.75,1222.75,1222.75,0,20,20.00
09/28/2005,15:51,1223.00,1223.00,1222.75,1222.75,1,5,6.00
09/28/2005,15:52,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,15:54,1222.75,1222.75,1222.75,1222.75,0,10,10.00
09/28/2005,15:56,1222.75,1222.75,1222.75,1222.75,0,10,10.00
09/28/2005,15:57,1223.00,1223.00,1223.00,1223.00,10,0,10.00
09/28/2005,15:58,1223.00,1223.00,1223.00,1223.00,182,0,182.00
09/28/2005,15:59,1223.00,1223.00,1223.00,1223.00,36,0,36.00
09/28/2005,16:00,1223.00,1223.00,1223.00,1223.00,31,0,31.00
09/28/2005,17:01,1223.00,1223.00,1222.75,1222.75,0,28,28.00
09/28/2005,17:02,1223.00,1223.00,1222.75,1223.00,2,1,3.00
09/28/2005,17:03,1223.00,1223.25,1223.00,1223.25,31,0,31.00
09/28/2005,17:04,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/28/2005,17:05,1223.00,1223.00,1223.00,1223.00,0,59,59.00
09/28/2005,17:06,1223.00,1223.00,1223.00,1223.00,0,25,25.00
09/28/2005,17:07,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/28/2005,17:08,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/28/2005,17:10,1223.00,1223.00,1223.00,1223.00,0,11,11.00
09/28/2005,17:11,1223.00,1223.00,1223.00,1223.00,0,11,11.00
09/28/2005,17:12,1222.75,1223.00,1222.75,1223.00,1,2,3.00
09/28/2005,17:13,1222.75,1223.25,1222.75,1223.25,7,4,11.00
09/28/2005,17:14,1223.00,1223.00,1223.00,1223.00,0,6,6.00
09/28/2005,17:15,1223.00,1223.00,1223.00,1223.00,0,6,6.00
09/28/2005,17:23,1222.75,1222.75,1222.75,1222.75,0,170,170.00
09/28/2005,17:24,1223.00,1223.00,1223.00,1223.00,4,0,4.00
09/28/2005,17:27,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,17:28,1222.75,1222.75,1222.75,1222.75,0,76,76.00
09/28/2005,17:29,1222.75,1222.75,1222.75,1222.75,0,2,2.00
09/28/2005,17:31,1222.50,1222.50,1222.50,1222.50,0,29,29.00
09/28/2005,17:32,1222.75,1222.75,1222.50,1222.50,17,24,41.00
09/28/2005,17:33,1222.50,1222.50,1222.50,1222.50,0,24,24.00
09/28/2005,17:34,1222.50,1222.50,1222.50,1222.50,0,29,29.00
09/28/2005,17:35,1222.50,1222.75,1222.50,1222.75,100,250,350.00
09/28/2005,17:36,1222.50,1222.75,1222.50,1222.75,15,12,27.00
09/28/2005,17:37,1222.75,1222.75,1222.75,1222.75,46,0,46.00
09/28/2005,17:38,1222.75,1222.75,1222.50,1222.50,89,1,90.00
09/28/2005,17:39,1222.75,1222.75,1222.75,1222.75,28,0,28.00
09/28/2005,17:40,1222.75,1222.75,1222.75,1222.75,44,0,44.00
09/28/2005,17:41,1222.75,1222.75,1222.75,1222.75,22,0,22.00
09/28/2005,17:42,1222.75,1222.75,1222.75,1222.75,26,0,26.00
09/28/2005,17:43,1222.75,1222.75,1222.75,1222.75,36,0,36.00
09/28/2005,17:44,1222.75,1222.75,1222.75,1222.75,24,0,24.00
09/28/2005,17:45,1222.75,1222.75,1222.50,1222.50,11,14,25.00
09/28/2005,17:46,1222.75,1222.75,1222.50,1222.50,16,12,28.00
09/28/2005,17:47,1222.50,1222.50,1222.25,1222.25,0,282,282.00
09/28/2005,17:48,1222.25,1222.25,1222.25,1222.25,0,26,26.00
09/28/2005,17:49,1222.25,1222.25,1222.25,1222.25,0,24,24.00
09/28/2005,17:50,1222.25,1222.50,1222.25,1222.50,8,24,32.00
09/28/2005,17:51,1222.50,1222.50,1222.25,1222.25,1,24,25.00
09/28/2005,17:52,1222.25,1222.25,1222.25,1222.25,0,15,15.00
09/28/2005,17:53,1222.25,1222.25,1222.25,1222.25,0,20,20.00
09/28/2005,17:55,1222.50,1222.75,1222.50,1222.75,205,0,205.00
09/28/2005,17:56,1222.75,1222.75,1222.75,1222.75,7,0,7.00
09/28/2005,17:57,1222.75,1222.75,1222.75,1222.75,10,0,10.00
09/28/2005,18:00,1222.75,1222.75,1222.75,1222.75,23,0,23.00
09/28/2005,18:03,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,18:11,1222.75,1222.75,1222.50,1222.50,1,1,2.00
09/28/2005,18:16,1222.50,1222.50,1222.50,1222.50,0,1,1.00
09/28/2005,18:24,1222.50,1222.50,1222.50,1222.50,0,1,1.00
09/28/2005,18:25,1222.50,1222.50,1222.50,1222.50,0,5,5.00
09/28/2005,18:28,1222.75,1222.75,1222.75,1222.75,16,0,16.00
09/28/2005,18:29,1222.75,1222.75,1222.75,1222.75,4,0,4.00
09/28/2005,18:31,1222.75,1222.75,1222.75,1222.75,2,0,2.00
09/28/2005,18:32,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,18:33,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,18:34,1222.75,1222.75,1222.75,1222.75,2,0,2.00
09/28/2005,18:35,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,18:36,1222.75,1222.75,1222.75,1222.75,32,0,32.00
09/28/2005,18:37,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,18:41,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,18:42,1222.75,1222.75,1222.75,1222.75,1,0,1.00
09/28/2005,18:43,1222.75,1222.75,1222.75,1222.75,9,0,9.00
09/28/2005,18:48,1223.00,1223.00,1223.00,1223.00,32,0,32.00
09/28/2005,18:49,1223.00,1223.00,1223.00,1223.00,102,0,102.00
09/28/2005,18:50,1223.00,1223.00,1223.00,1223.00,7,0,7.00
09/28/2005,18:52,1223.00,1223.00,1223.00,1223.00,10,0,10.00
09/28/2005,18:57,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,18:59,1223.25,1223.25,1223.25,1223.25,85,0,85.00
09/28/2005,19:00,1223.00,1223.25,1223.00,1223.25,100,11,111.00
09/28/2005,19:01,1223.25,1223.25,1223.00,1223.00,6,10,16.00
09/28/2005,19:02,1223.00,1223.25,1223.00,1223.25,10,9,19.00
09/28/2005,19:03,1223.00,1223.00,1223.00,1223.00,0,10,10.00
09/28/2005,19:04,1223.00,1223.00,1223.00,1223.00,0,20,20.00
09/28/2005,19:06,1223.00,1223.00,1223.00,1223.00,0,24,24.00
09/28/2005,19:09,1222.75,1222.75,1222.75,1222.75,0,27,27.00
09/28/2005,19:10,1222.75,1223.00,1222.75,1223.00,2,4,6.00
09/28/2005,19:12,1222.75,1222.75,1222.75,1222.75,0,27,27.00
09/28/2005,19:13,1223.00,1223.00,1223.00,1223.00,26,0,26.00
09/28/2005,19:14,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,19:15,1223.00,1223.25,1223.00,1223.25,1,40,41.00
09/28/2005,19:16,1223.25,1223.25,1223.00,1223.00,10,7,17.00
09/28/2005,19:18,1223.25,1223.25,1223.00,1223.25,54,4,58.00
09/28/2005,19:19,1223.00,1223.25,1223.00,1223.25,1,4,5.00
09/28/2005,19:32,1223.00,1223.00,1223.00,1223.00,0,10,10.00
09/28/2005,19:34,1223.00,1223.00,1223.00,1223.00,0,20,20.00
09/28/2005,19:35,1223.00,1223.00,1223.00,1223.00,0,27,27.00
09/28/2005,19:38,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,19:39,1223.00,1223.00,1223.00,1223.00,3,0,3.00
09/28/2005,19:40,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,19:41,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,19:46,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,19:48,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/28/2005,19:51,1223.00,1223.00,1223.00,1223.00,4,0,4.00
09/28/2005,19:52,1223.00,1223.00,1223.00,1223.00,7,0,7.00
09/28/2005,20:04,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,20:08,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,20:13,1222.75,1222.75,1222.75,1222.75,0,12,12.00
09/28/2005,20:14,1222.75,1222.75,1222.75,1222.75,0,3,3.00
09/28/2005,20:17,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/28/2005,20:23,1223.00,1223.00,1223.00,1223.00,2,0,2.00
09/28/2005,20:24,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,20:26,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,20:29,1222.75,1222.75,1222.75,1222.75,0,5,5.00
09/28/2005,20:32,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,20:42,1222.75,1222.75,1222.75,1222.75,0,20,20.00
09/28/2005,20:48,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,20:51,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,20:53,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,20:56,1222.75,1222.75,1222.75,1222.75,0,2,2.00
09/28/2005,21:03,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,21:09,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/28/2005,21:14,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,21:18,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,21:19,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/28/2005,21:20,1223.00,1223.00,1223.00,1223.00,5,0,5.00
09/28/2005,21:22,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,21:25,1223.00,1223.00,1223.00,1223.00,30,0,30.00
09/28/2005,21:26,1223.00,1223.00,1223.00,1223.00,9,0,9.00
09/28/2005,21:31,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,21:36,1223.00,1223.00,1223.00,1223.00,7,0,7.00
09/28/2005,21:40,1223.00,1223.25,1223.00,1223.25,6,0,6.00
09/28/2005,21:41,1223.00,1223.00,1223.00,1223.00,0,10,10.00
09/28/2005,21:42,1223.00,1223.00,1223.00,1223.00,0,16,16.00
09/28/2005,21:43,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/28/2005,21:45,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/28/2005,21:49,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/28/2005,21:52,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/28/2005,21:57,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/28/2005,22:02,1223.25,1223.25,1223.00,1223.00,8,1,9.00
09/28/2005,22:03,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/28/2005,22:06,1223.00,1223.00,1223.00,1223.00,0,35,35.00
09/28/2005,22:10,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,22:12,1222.75,1222.75,1222.75,1222.75,0,1,1.00
09/28/2005,22:33,1223.00,1223.00,1223.00,1223.00,1,0,1.00
09/28/2005,22:36,1223.00,1223.00,1223.00,1223.00,9,0,9.00
09/28/2005,22:37,1223.00,1223.00,1223.00,1223.00,3,0,3.00
09/28/2005,22:41,1223.25,1223.25,1223.25,1223.25,2,0,2.00
09/28/2005,22:43,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,22:46,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,22:49,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/28/2005,22:56,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,22:59,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,23:09,1223.25,1223.25,1223.25,1223.25,35,0,35.00
09/28/2005,23:10,1223.00,1223.00,1223.00,1223.00,0,1,1.00
09/28/2005,23:11,1223.25,1223.25,1223.25,1223.25,5,0,5.00
09/28/2005,23:16,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,23:18,1223.25,1223.25,1223.25,1223.25,25,0,25.00
09/28/2005,23:19,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,23:22,1223.25,1223.25,1223.25,1223.25,7,0,7.00
09/28/2005,23:23,1223.25,1223.25,1223.25,1223.25,51,0,51.00
09/28/2005,23:27,1223.25,1223.25,1223.25,1223.25,1,0,1.00
09/28/2005,23:33,1223.50,1223.50,1223.50,1223.50,60,0,60.00
09/28/2005,23:34,1223.50,1223.50,1223.50,1223.50,149,0,149.00
09/28/2005,23:35,1223.50,1223.75,1223.50,1223.75,11,0,11.00
09/28/2005,23:37,1223.75,1223.75,1223.75,1223.75,6,0,6.00
09/28/2005,23:38,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/28/2005,23:40,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/28/2005,23:41,1223.75,1223.75,1223.75,1223.75,3,0,3.00
09/28/2005,23:48,1223.50,1223.75,1223.50,1223.75,7,4,11.00
09/28/2005,23:51,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/28/2005,23:57,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,00:00,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,00:03,1223.75,1223.75,1223.75,1223.75,2,0,2.00
09/29/2005,00:09,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/29/2005,00:10,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/29/2005,00:16,1223.75,1223.75,1223.75,1223.75,100,0,100.00
09/29/2005,00:19,1223.75,1223.75,1223.50,1223.50,20,1,21.00
09/29/2005,00:26,1223.75,1223.75,1223.75,1223.75,9,0,9.00
09/29/2005,00:29,1223.75,1223.75,1223.75,1223.75,2,0,2.00
09/29/2005,00:31,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,00:32,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,00:44,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,00:45,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,00:46,1223.75,1223.75,1223.75,1223.75,9,0,9.00
09/29/2005,00:47,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,00:48,1223.50,1223.50,1223.50,1223.50,0,3,3.00
09/29/2005,00:53,1223.75,1223.75,1223.75,1223.75,55,0,55.00
09/29/2005,00:54,1224.00,1224.00,1224.00,1224.00,4,0,4.00
09/29/2005,00:56,1224.00,1224.00,1224.00,1224.00,4,0,4.00
09/29/2005,01:01,1224.00,1224.25,1224.00,1224.00,150,3,153.00
09/29/2005,01:06,1224.25,1224.50,1224.25,1224.50,81,48,129.00
09/29/2005,01:07,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/29/2005,01:09,1224.25,1224.50,1224.25,1224.50,1,1,2.00
09/29/2005,01:10,1224.25,1224.25,1224.25,1224.25,0,3,3.00
09/29/2005,01:12,1224.25,1224.25,1224.25,1224.25,0,2,2.00
09/29/2005,01:13,1224.25,1224.25,1224.25,1224.25,0,2,2.00
09/29/2005,01:18,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/29/2005,01:19,1224.50,1224.75,1224.50,1224.75,308,0,308.00
09/29/2005,01:21,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,01:23,1224.75,1224.75,1224.75,1224.75,10,0,10.00
09/29/2005,01:24,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,01:27,1224.50,1224.50,1224.50,1224.50,0,10,10.00
09/29/2005,01:28,1224.50,1224.75,1224.50,1224.75,18,15,33.00
09/29/2005,01:29,1224.75,1224.75,1224.75,1224.75,281,0,281.00
09/29/2005,01:31,1224.50,1224.50,1224.50,1224.50,0,101,101.00
09/29/2005,01:32,1224.50,1224.50,1224.00,1224.25,10,99,109.00
09/29/2005,01:33,1224.00,1224.00,1224.00,1224.00,0,37,37.00
09/29/2005,01:34,1224.00,1224.00,1224.00,1224.00,0,80,80.00
09/29/2005,01:35,1224.00,1224.00,1224.00,1224.00,0,1,1.00
09/29/2005,01:36,1224.25,1224.25,1224.25,1224.25,4,0,4.00
09/29/2005,01:37,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/29/2005,01:40,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/29/2005,01:43,1224.25,1224.25,1224.25,1224.25,20,0,20.00
09/29/2005,01:44,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/29/2005,01:45,1224.50,1224.50,1224.50,1224.50,6,0,6.00
09/29/2005,01:47,1224.50,1224.50,1224.50,1224.50,2,0,2.00
09/29/2005,01:48,1224.50,1224.75,1224.50,1224.75,49,0,49.00
09/29/2005,01:49,1224.50,1224.50,1224.50,1224.50,0,4,4.00
09/29/2005,01:52,1224.50,1224.50,1224.50,1224.50,0,20,20.00
09/29/2005,01:54,1224.50,1224.50,1224.25,1224.25,0,7,7.00
09/29/2005,01:55,1224.25,1224.25,1224.25,1224.25,0,1,1.00
09/29/2005,01:56,1224.25,1224.25,1224.25,1224.25,0,4,4.00
09/29/2005,01:57,1224.50,1224.50,1224.50,1224.50,7,0,7.00
09/29/2005,01:58,1224.75,1224.75,1224.50,1224.50,2,3,5.00
09/29/2005,01:59,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,02:00,1224.75,1224.75,1224.75,1224.75,2,0,2.00
09/29/2005,02:01,1224.75,1224.75,1224.75,1224.75,5,0,5.00
09/29/2005,02:02,1224.75,1224.75,1224.50,1224.50,1,32,33.00
09/29/2005,02:03,1224.50,1224.50,1224.25,1224.25,0,34,34.00
09/29/2005,02:04,1224.25,1224.25,1224.00,1224.00,0,70,70.00
09/29/2005,02:05,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/29/2005,02:06,1224.25,1224.25,1224.00,1224.00,1,58,59.00
09/29/2005,02:07,1224.00,1224.25,1224.00,1224.25,1,36,37.00
09/29/2005,02:08,1224.00,1224.00,1224.00,1224.00,0,6,6.00
09/29/2005,02:09,1224.00,1224.00,1224.00,1224.00,0,2,2.00
09/29/2005,02:10,1224.25,1224.25,1224.00,1224.25,38,10,48.00
09/29/2005,02:11,1224.25,1224.25,1224.00,1224.00,1,26,27.00
09/29/2005,02:12,1223.75,1223.75,1223.50,1223.75,8,100,108.00
09/29/2005,02:13,1223.75,1224.00,1223.75,1224.00,16,0,16.00
09/29/2005,02:14,1223.75,1223.75,1223.75,1223.75,0,69,69.00
09/29/2005,02:15,1223.50,1223.50,1223.25,1223.25,51,213,264.00
09/29/2005,02:16,1223.25,1223.50,1223.25,1223.50,65,15,80.00
09/29/2005,02:17,1223.50,1223.50,1223.50,1223.50,86,0,86.00
09/29/2005,02:18,1223.50,1223.75,1223.50,1223.75,45,0,45.00
09/29/2005,02:19,1223.50,1223.50,1223.25,1223.25,0,113,113.00
09/29/2005,02:20,1223.75,1223.75,1223.25,1223.50,34,16,50.00
09/29/2005,02:21,1223.50,1223.50,1223.50,1223.50,43,0,43.00
09/29/2005,02:22,1223.50,1223.50,1223.50,1223.50,26,0,26.00
09/29/2005,02:23,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/29/2005,02:24,1223.50,1223.75,1223.50,1223.75,4,0,4.00
09/29/2005,02:25,1223.50,1223.50,1223.50,1223.50,0,36,36.00
09/29/2005,02:26,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/29/2005,02:27,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/29/2005,02:28,1223.50,1223.50,1223.50,1223.50,0,5,5.00
09/29/2005,02:29,1223.50,1223.75,1223.50,1223.75,13,27,40.00
09/29/2005,02:30,1223.75,1223.75,1223.75,1223.75,69,0,69.00
09/29/2005,02:31,1224.00,1224.00,1223.75,1224.00,44,1,45.00
09/29/2005,02:32,1223.75,1223.75,1223.50,1223.50,0,33,33.00
09/29/2005,02:33,1223.75,1224.00,1223.75,1224.00,33,0,33.00
09/29/2005,02:34,1223.75,1224.00,1223.75,1224.00,79,4,83.00
09/29/2005,02:35,1224.25,1224.25,1224.25,1224.25,3,0,3.00
09/29/2005,02:37,1224.25,1224.25,1224.25,1224.25,104,0,104.00
09/29/2005,02:38,1224.50,1224.50,1224.50,1224.50,103,0,103.00
09/29/2005,02:39,1224.50,1224.50,1224.50,1224.50,55,0,55.00
09/29/2005,02:40,1224.50,1225.00,1224.50,1224.75,209,24,233.00
09/29/2005,02:41,1224.75,1224.75,1224.75,1224.75,83,0,83.00
09/29/2005,02:42,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/29/2005,02:43,1224.75,1224.75,1224.75,1224.75,35,0,35.00
09/29/2005,02:44,1224.75,1224.75,1224.75,1224.75,5,0,5.00
09/29/2005,02:45,1224.50,1224.50,1224.25,1224.25,0,50,50.00
09/29/2005,02:46,1224.50,1224.50,1224.50,1224.50,9,0,9.00
09/29/2005,02:47,1224.50,1224.50,1224.50,1224.50,4,0,4.00
09/29/2005,02:48,1224.50,1224.50,1224.50,1224.50,3,0,3.00
09/29/2005,02:49,1224.50,1224.75,1224.50,1224.75,63,0,63.00
09/29/2005,02:50,1224.75,1224.75,1224.75,1224.75,10,0,10.00
09/29/2005,02:51,1224.75,1224.75,1224.75,1224.75,44,0,44.00
09/29/2005,02:52,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,02:53,1225.00,1225.25,1225.00,1225.00,186,59,245.00
09/29/2005,02:54,1224.75,1224.75,1224.75,1224.75,0,35,35.00
09/29/2005,02:55,1225.00,1225.25,1225.00,1225.00,54,1,55.00
09/29/2005,02:56,1225.25,1225.25,1225.25,1225.25,5,0,5.00
09/29/2005,02:57,1225.00,1225.00,1225.00,1225.00,0,11,11.00
09/29/2005,02:58,1225.25,1225.50,1225.25,1225.50,280,0,280.00
09/29/2005,02:59,1225.25,1225.25,1225.25,1225.25,0,78,78.00
09/29/2005,03:00,1225.25,1225.25,1225.00,1225.00,0,66,66.00
09/29/2005,03:01,1225.00,1225.25,1225.00,1225.25,76,35,111.00
09/29/2005,03:02,1225.00,1225.25,1225.00,1225.00,4,30,34.00
09/29/2005,03:03,1225.00,1225.00,1224.75,1224.75,0,44,44.00
09/29/2005,03:04,1224.75,1224.75,1224.75,1224.75,0,74,74.00
09/29/2005,03:05,1224.75,1224.75,1224.75,1224.75,0,3,3.00
09/29/2005,03:06,1224.50,1224.75,1224.50,1224.75,3,1,4.00
09/29/2005,03:07,1224.75,1224.75,1224.50,1224.50,1,103,104.00
09/29/2005,03:08,1224.50,1224.50,1224.25,1224.50,18,12,30.00
09/29/2005,03:09,1224.50,1224.50,1224.25,1224.25,1,4,5.00
09/29/2005,03:10,1224.50,1224.50,1224.50,1224.50,11,0,11.00
09/29/2005,03:11,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/29/2005,03:12,1224.75,1224.75,1224.50,1224.50,4,1,5.00
09/29/2005,03:13,1224.75,1224.75,1224.75,1224.75,6,0,6.00
09/29/2005,03:14,1224.75,1225.00,1224.75,1225.00,140,0,140.00
09/29/2005,03:15,1225.00,1225.00,1225.00,1225.00,3,0,3.00
09/29/2005,03:16,1225.25,1225.25,1225.25,1225.25,180,0,180.00
09/29/2005,03:17,1225.25,1225.50,1225.25,1225.50,37,0,37.00
09/29/2005,03:18,1225.50,1225.50,1225.25,1225.25,3,37,40.00
09/29/2005,03:19,1225.00,1225.25,1225.00,1225.25,4,1,5.00
09/29/2005,03:20,1225.25,1225.25,1225.25,1225.25,10,0,10.00
09/29/2005,03:21,1225.25,1225.25,1225.25,1225.25,51,0,51.00
09/29/2005,03:22,1225.25,1225.50,1225.25,1225.25,12,8,20.00
09/29/2005,03:23,1225.25,1225.25,1225.25,1225.25,0,36,36.00
09/29/2005,03:24,1225.25,1225.25,1225.25,1225.25,0,68,68.00
09/29/2005,03:25,1225.25,1225.25,1225.25,1225.25,0,75,75.00
09/29/2005,03:26,1225.25,1225.50,1225.25,1225.50,40,1,41.00
09/29/2005,03:27,1225.50,1225.75,1225.50,1225.50,621,2,623.00
09/29/2005,03:28,1225.50,1225.50,1225.50,1225.50,0,16,16.00
09/29/2005,03:29,1225.25,1225.25,1225.25,1225.25,0,130,130.00
09/29/2005,03:30,1225.25,1225.25,1225.25,1225.25,0,19,19.00
09/29/2005,03:31,1225.25,1225.25,1225.25,1225.25,0,101,101.00
09/29/2005,03:32,1225.25,1225.25,1225.25,1225.25,0,17,17.00
09/29/2005,03:33,1225.25,1225.25,1225.00,1225.00,0,138,138.00
09/29/2005,03:34,1224.75,1224.75,1224.50,1224.75,6,92,98.00
09/29/2005,03:35,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/29/2005,03:36,1224.75,1224.75,1224.75,1224.75,0,40,40.00
09/29/2005,03:37,1224.75,1224.75,1224.75,1224.75,0,20,20.00
09/29/2005,03:38,1224.75,1224.75,1224.75,1224.75,0,6,6.00
09/29/2005,03:39,1224.50,1224.50,1224.50,1224.50,0,7,7.00
09/29/2005,03:42,1224.50,1224.50,1224.50,1224.50,0,76,76.00
09/29/2005,03:44,1224.75,1224.75,1224.75,1224.75,84,0,84.00
09/29/2005,03:45,1225.00,1225.00,1225.00,1225.00,58,0,58.00
09/29/2005,03:46,1224.75,1225.00,1224.75,1225.00,3,1,4.00
09/29/2005,03:47,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/29/2005,03:48,1225.00,1225.00,1225.00,1225.00,1,0,1.00
09/29/2005,03:49,1225.00,1225.00,1225.00,1225.00,13,0,13.00
09/29/2005,03:50,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/29/2005,03:51,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/29/2005,03:52,1224.75,1224.75,1224.50,1224.50,0,136,136.00
09/29/2005,03:53,1224.25,1224.25,1224.25,1224.25,0,100,100.00
09/29/2005,03:54,1224.50,1224.50,1224.50,1224.50,61,0,61.00
09/29/2005,03:55,1224.50,1224.50,1224.50,1224.50,20,0,20.00
09/29/2005,03:57,1224.50,1224.75,1224.50,1224.75,60,0,60.00
09/29/2005,03:58,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/29/2005,03:59,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/29/2005,04:00,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/29/2005,04:01,1224.50,1224.50,1224.50,1224.50,0,9,9.00
09/29/2005,04:02,1224.50,1224.50,1224.50,1224.50,0,2,2.00
09/29/2005,04:03,1224.75,1224.75,1224.75,1224.75,36,0,36.00
09/29/2005,04:05,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,04:06,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,04:07,1224.75,1224.75,1224.75,1224.75,20,0,20.00
09/29/2005,04:08,1224.75,1224.75,1224.50,1224.50,22,31,53.00
09/29/2005,04:10,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/29/2005,04:11,1224.50,1224.50,1224.50,1224.50,0,1,1.00
09/29/2005,04:12,1224.75,1224.75,1224.75,1224.75,63,0,63.00
09/29/2005,04:13,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,04:16,1224.75,1225.00,1224.75,1225.00,56,0,56.00
09/29/2005,04:19,1224.75,1224.75,1224.75,1224.75,0,7,7.00
09/29/2005,04:20,1225.00,1225.00,1225.00,1225.00,20,0,20.00
09/29/2005,04:21,1224.75,1224.75,1224.75,1224.75,0,28,28.00
09/29/2005,04:22,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/29/2005,04:23,1224.75,1224.75,1224.75,1224.75,0,30,30.00
09/29/2005,04:24,1224.75,1224.75,1224.75,1224.75,0,1,1.00
09/29/2005,04:25,1224.75,1224.75,1224.75,1224.75,0,4,4.00
09/29/2005,04:26,1224.50,1224.75,1224.50,1224.75,80,1,81.00
09/29/2005,04:27,1224.75,1224.75,1224.75,1224.75,5,0,5.00
09/29/2005,04:28,1224.75,1224.75,1224.75,1224.75,2,0,2.00
09/29/2005,04:29,1224.50,1224.50,1224.50,1224.50,0,65,65.00
09/29/2005,04:30,1224.25,1224.50,1224.25,1224.50,11,1,12.00
09/29/2005,04:31,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/29/2005,04:32,1224.50,1224.75,1224.50,1224.75,3,0,3.00
09/29/2005,04:33,1224.75,1224.75,1224.75,1224.75,1,0,1.00
09/29/2005,04:34,1224.75,1224.75,1224.75,1224.75,25,0,25.00
09/29/2005,04:37,1224.50,1224.50,1224.50,1224.50,0,67,67.00
09/29/2005,04:40,1224.25,1224.50,1224.25,1224.50,4,100,104.00
09/29/2005,04:41,1224.50,1224.50,1224.25,1224.50,61,5,66.00
09/29/2005,04:42,1224.25,1224.25,1224.25,1224.25,0,46,46.00
09/29/2005,04:43,1224.25,1224.25,1224.00,1224.00,10,36,46.00
09/29/2005,04:44,1224.25,1224.25,1224.25,1224.25,6,0,6.00
09/29/2005,04:45,1224.50,1224.50,1224.50,1224.50,1,0,1.00
09/29/2005,04:48,1224.25,1224.25,1224.00,1224.00,0,337,337.00
09/29/2005,04:49,1224.00,1224.00,1223.75,1223.75,0,7,7.00
09/29/2005,04:50,1223.75,1223.75,1223.75,1223.75,0,56,56.00
09/29/2005,04:51,1223.75,1224.00,1223.75,1224.00,20,5,25.00
09/29/2005,04:52,1224.00,1224.00,1223.75,1223.75,5,105,110.00
09/29/2005,04:54,1223.75,1223.75,1223.75,1223.75,0,36,36.00
09/29/2005,04:55,1223.75,1223.75,1223.75,1223.75,0,15,15.00
09/29/2005,04:56,1223.75,1223.75,1223.75,1223.75,0,7,7.00
09/29/2005,04:57,1224.00,1224.00,1224.00,1224.00,50,0,50.00
09/29/2005,04:58,1224.00,1224.00,1224.00,1224.00,9,0,9.00
09/29/2005,05:00,1224.00,1224.00,1224.00,1224.00,4,0,4.00
09/29/2005,05:01,1224.00,1224.00,1224.00,1224.00,15,0,15.00
09/29/2005,05:02,1224.00,1224.00,1223.75,1224.00,8,3,11.00
09/29/2005,05:03,1224.00,1224.00,1224.00,1224.00,8,0,8.00
09/29/2005,05:04,1224.00,1224.00,1224.00,1224.00,6,0,6.00
09/29/2005,05:05,1224.00,1224.00,1224.00,1224.00,5,0,5.00
09/29/2005,05:06,1224.00,1224.00,1224.00,1224.00,111,0,111.00
09/29/2005,05:08,1224.00,1224.00,1224.00,1224.00,9,0,9.00
09/29/2005,05:09,1224.00,1224.00,1224.00,1224.00,7,0,7.00
09/29/2005,05:10,1224.00,1224.00,1224.00,1224.00,2,0,2.00
09/29/2005,05:11,1224.00,1224.00,1224.00,1224.00,10,0,10.00
09/29/2005,05:12,1223.75,1223.75,1223.50,1223.50,0,121,121.00
09/29/2005,05:13,1223.50,1223.50,1223.50,1223.50,0,247,247.00
09/29/2005,05:14,1223.75,1223.75,1223.25,1223.50,6,53,59.00
09/29/2005,05:15,1223.50,1223.50,1223.50,1223.50,2,0,2.00
09/29/2005,05:16,1223.50,1223.50,1223.50,1223.50,51,0,51.00
09/29/2005,05:18,1223.50,1223.75,1223.50,1223.50,42,21,63.00
09/29/2005,05:19,1223.50,1223.50,1223.25,1223.50,32,6,38.00
09/29/2005,05:20,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,05:21,1223.50,1223.50,1223.50,1223.50,0,9,9.00
09/29/2005,05:23,1223.75,1223.75,1223.75,1223.75,90,0,90.00
09/29/2005,05:24,1223.75,1224.00,1223.75,1224.00,147,50,197.00
09/29/2005,05:25,1224.00,1224.00,1223.75,1223.75,10,1,11.00
09/29/2005,05:26,1223.75,1223.75,1223.75,1223.75,0,2,2.00
09/29/2005,05:29,1223.75,1223.75,1223.75,1223.75,0,3,3.00
09/29/2005,05:32,1224.00,1224.00,1224.00,1224.00,6,0,6.00
09/29/2005,05:34,1224.00,1224.00,1224.00,1224.00,48,0,48.00
09/29/2005,05:36,1224.25,1224.25,1224.25,1224.25,1,0,1.00
09/29/2005,05:39,1224.25,1224.25,1224.25,1224.25,58,0,58.00
09/29/2005,05:42,1224.00,1224.00,1224.00,1224.00,0,11,11.00
09/29/2005,05:43,1224.00,1224.00,1224.00,1224.00,0,5,5.00
09/29/2005,05:44,1224.00,1224.00,1223.75,1223.75,0,61,61.00
09/29/2005,05:46,1223.75,1223.75,1223.75,1223.75,0,1,1.00
09/29/2005,05:47,1223.75,1223.75,1223.75,1223.75,0,2,2.00
09/29/2005,05:50,1224.00,1224.00,1223.75,1223.75,1,3,4.00
09/29/2005,05:51,1223.75,1223.75,1223.75,1223.75,0,7,7.00
09/29/2005,05:53,1224.00,1224.00,1223.75,1223.75,1,74,75.00
09/29/2005,05:54,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/29/2005,05:56,1223.50,1223.50,1223.50,1223.50,0,1,1.00
09/29/2005,05:58,1223.50,1223.50,1223.50,1223.50,0,13,13.00
09/29/2005,05:59,1223.50,1223.50,1223.50,1223.50,0,3,3.00
09/29/2005,06:00,1223.50,1223.75,1223.50,1223.75,8,1,9.00
09/29/2005,06:01,1223.50,1223.50,1223.50,1223.50,0,14,14.00
09/29/2005,06:02,1223.50,1223.50,1223.50,1223.50,0,10,10.00
09/29/2005,06:03,1223.50,1223.50,1223.50,1223.50,0,2,2.00
09/29/2005,06:04,1223.75,1223.75,1223.75,1223.75,9,0,9.00
09/29/2005,06:06,1223.50,1223.50,1223.50,1223.50,0,188,188.00
09/29/2005,06:07,1223.50,1223.50,1223.50,1223.50,0,3,3.00
09/29/2005,06:08,1223.50,1223.50,1223.25,1223.25,0,4,4.00
09/29/2005,06:10,1223.25,1223.25,1223.25,1223.25,0,145,145.00
09/29/2005,06:11,1223.25,1223.25,1223.25,1223.25,0,59,59.00
09/29/2005,06:12,1223.25,1223.25,1223.00,1223.00,0,11,11.00
09/29/2005,06:13,1223.00,1223.25,1223.00,1223.25,5,3,8.00
09/29/2005,06:14,1223.25,1223.25,1223.25,1223.25,142,0,142.00
09/29/2005,06:15,1223.25,1223.25,1223.25,1223.25,5,0,5.00
09/29/2005,06:16,1223.50,1223.50,1223.50,1223.50,4,0,4.00
09/29/2005,06:18,1223.50,1223.50,1223.25,1223.50,12,1,13.00
09/29/2005,06:19,1223.50,1223.50,1223.50,1223.50,1,0,1.00
09/29/2005,06:20,1223.50,1223.50,1223.50,1223.50,150,0,150.00
09/29/2005,06:22,1223.75,1223.75,1223.75,1223.75,1,0,1.00
09/29/2005,06:23,1223.75,1223.75,1223.75,1223.75,28,0,28.00
09/29/2005,06:24,1223.75,1223.75,1223.75,1223.75,155,0,155.00
09/29/2005,06:25,1223.75,1223.75,1223.75,1223.75,20,0,20.00
09/29/2005,06:26,1223.75,1223.75,1223.75,1223.75,64,0,64.00
09/29/2005,06:27,1223.75,1224.00,1223.75,1224.00,41,0,41.00
09/29/2005,06:28,1223.75,1223.75,1223.75,1223.75,0,11,11.00
09/29/2005,06:29,1223.75,1223.75,1223.75,1223.75,0,44,44.00
09/29/2005,06:30,1223.75,1223.75,1223.75,1223.75,0,1,1.00
09/29/2005,06:32,1223.75,1223.75,1223.50,1223.50,0,3,3.00
09/29/2005,06:33,1223.50,1223.50,1223.50,1223.50,0,81,81.00
09/29/2005,06:35,1223.50,1223.50,1223.50,1223.50,0,20,20.00
09/29/2005,06:36,1223.50,1223.50,1223.25,1223.25,0,51,51.00
09/29/2005,06:37,1223.50,1223.50,1223.25,1223.25,6,1,7.00
09/29/2005,06:39,1223.25,1223.50,1223.25,1223.25,7,3,10.00
09/29/2005,06:41,1223.25,1223.25,1223.25,1223.25,0,9,9.00
09/29/2005,06:43,1223.25,1223.25,1223.25,1223.25,0,17,17.00
09/29/2005,06:44,1223.25,1223.25,1223.25,1223.25,0,7,7.00
09/29/2005,06:45,1223.25,1223.50,1223.25,1223.50,1,2,3.00
09/29/2005,06:46,1223.25,1223.25,1223.00,1223.00,0,31,31.00
09/29/2005,06:47,1223.00,1223.25,1223.00,1223.25,284,1,285.00
09/29/2005,06:48,1223.00,1223.00,1223.00,1223.00,0,2,2.00
09/29/2005,06:50,1223.00,1223.00,1223.00,1223.00,0,393,393.00
09/29/2005,06:51,1223.00,1223.25,1223.00,1223.25,188,65,253.00
09/29/2005,06:52,1223.25,1223.25,1223.00,1223.00,16,283,299.00
09/29/2005,06:53,1223.00,1223.00,1223.00,1223.00,0,13,13.00
09/29/2005,06:54,1222.75,1222.75,1222.75,1222.75,0,7,7.00
09/29/2005,06:55,1222.75,1223.00,1222.75,1223.00,2,1,3.00
09/29/2005,06:56,1223.00,1223.00,1223.00,1223.00,61,0,61.00
09/29/2005,06:57,1222.75,1222.75,1222.75,1222.75,0,80,80.00
09/29/2005,06:58,1223.00,1223.00,1222.75,1223.00,36,1,37.00
09/29/2005,06:59,1223.00,1223.00,1222.75,1222.75,2,4,6.00
09/29/2005,07:00,1222.75,1222.75,1222.75,1222.75,0,9,9.00
09/29/2005,07:01,1222.75,1222.75,1222.50,1222.50,0,227,227.00
09/29/2005,07:02,1222.50,1223.00,1222.50,1222.75,108,19,127.00
09/29/2005,07:03,1222.75,1222.75,1222.50,1222.50,14,103,117.00
09/29/2005,07:04,1222.50,1222.50,1222.50,1222.50,0,160,160.00
09/29/2005,07:05,1222.50,1222.50,1222.25,1222.50,46,28,74.00
09/29/2005,07:06,1222.25,1222.50,1222.25,1222.50,15,46,61.00
09/29/2005,07:07,1222.50,1222.50,1222.25,1222.50,9,3,12.00
09/29/2005,07:08,1222.50,1222.50,1222.25,1222.25,2,1,3.00
09/29/2005,07:09,1222.50,1222.50,1222.25,1222.25,7,177,184.00
09/29/2005,07:10,1222.25,1222.25,1222.25,1222.25,0,27,27.00
09/29/2005,07:11,1222.25,1222.25,1221.75,1222.00,10,916,926.00
09/29/2005,07:12,1221.75,1222.00,1221.50,1221.75,239,293,532.00
09/29/2005,07:13,1221.75,1222.25,1221.75,1222.00,205,3,208.00
09/29/2005,07:14,1222.00,1222.00,1222.00,1222.00,0,104,104.00
09/29/2005,07:15,1222.00,1222.00,1222.00,1222.00,0,9,9.00
09/29/2005,07:16,1221.75,1222.00,1221.75,1222.00,35,203,238.00
09/29/2005,07:17,1222.00,1222.00,1222.00,1222.00,94,0,94.00
09/29/2005,07:18,1222.25,1222.25,1222.25,1222.25,3,0,3.00
09/29/2005,07:19,1222.25,1222.25,1222.25,1222.25,7,0,7.00
09/29/2005,07:20,1222.00,1222.00,1222.00,1222.00,0,34,34.00
09/29/2005,07:21,1222.00,1222.25,1222.00,1222.00,2,167,169.00
09/29/2005,07:22,1222.25,1222.25,1222.00,1222.00,7,10,17.00
09/29/2005,07:23,1222.00,1222.00,1222.00,1222.00,0,50,50.00
09/29/2005,07:24,1222.00,1222.25,1222.00,1222.00,2,33,35.00
09/29/2005,07:25,1222.25,1222.25,1222.00,1222.00,82,3,85.00
09/29/2005,07:26,1222.00,1222.00,1222.00,1222.00,0,8,8.00
09/29/2005,07:27,1222.25,1222.25,1222.00,1222.00,8,23,31.00
09/29/2005,07:28,1222.00,1222.00,1222.00,1222.00,0,106,106.00
09/29/2005,07:29,1222.00,1222.00,1221.25,1221.25,9,673,682.00
09/29/2005,07:30,1221.50,1221.75,1221.00,1221.75,465,161,626.00
09/29/2005,07:31,1221.75,1222.75,1221.75,1222.00,641,334,975.00
09/29/2005,07:32,1222.00,1222.25,1221.75,1222.25,161,26,187.00
09/29/2005,07:33,1222.00,1222.50,1222.00,1222.25,107,16,123.00
09/29/2005,07:34,1222.50,1222.50,1222.25,1222.25,10,2,12.00
09/29/2005,07:35,1222.50,1222.75,1222.50,1222.50,322,1,323.00
09/29/2005,07:36,1222.50,1222.75,1222.50,1222.50,20,30,50.00
09/29/2005,07:37,1222.50,1222.50,1222.25,1222.25,66,486,552.00
09/29/2005,07:38,1222.25,1222.75,1222.00,1222.25,391,164,555.00
09/29/2005,07:39,1222.50,1222.50,1222.25,1222.50,14,30,44.00
09/29/2005,07:40,1222.50,1222.50,1222.25,1222.25,3,13,16.00
09/29/2005,07:41,1222.50,1222.50,1222.25,1222.25,2,6,8.00
09/29/2005,07:42,1222.25,1222.50,1222.25,1222.50,2,30,32.00
09/29/2005,07:43,1222.25,1222.25,1222.25,1222.25,0,30,30.00
09/29/2005,07:44,1222.50,1222.50,1222.50,1222.50,1,0,1.00
09/29/2005,07:45,1222.25,1222.25,1222.25,1222.25,0,67,67.00
09/29/2005,07:46,1222.25,1222.50,1222.25,1222.25,1,261,262.00
09/29/2005,07:47,1222.25,1222.25,1222.00,1222.25,35,44,79.00
09/29/2005,07:48,1222.25,1222.25,1222.00,1222.00,164,40,204.00
09/29/2005,07:49,1222.25,1222.25,1222.00,1222.00,11,26,37.00
09/29/2005,07:50,1222.25,1222.25,1222.25,1222.25,2,0,2.00
09/29/2005,07:51,1222.25,1222.25,1222.25,1222.25,3,0,3.00
09/29/2005,07:52,1222.25,1222.50,1222.25,1222.25,220,10,230.00
09/29/2005,07:53,1222.25,1222.25,1222.25,1222.25,0,43,43.00
09/29/2005,07:54,1222.25,1222.50,1222.25,1222.50,53,5,58.00
09/29/2005,07:55,1222.50,1222.50,1222.25,1222.50,97,3,100.00
09/29/2005,07:56,1222.50,1222.75,1222.50,1222.50,87,7,94.00
09/29/2005,07:57,1222.50,1223.00,1222.50,1222.75,245,5,250.00
09/29/2005,07:58,1223.00,1223.00,1222.50,1222.75,148,138,286.00
09/29/2005,07:59,1222.50,1222.50,1222.50,1222.50,0,54,54.00
09/29/2005,08:00,1222.50,1222.50,1222.50,1222.50,0,214,214.00
09/29/2005,08:01,1222.50,1222.75,1222.50,1222.50,9,189,198.00
09/29/2005,08:02,1222.50,1222.50,1222.25,1222.25,0,11,11.00
09/29/2005,08:03,1222.50,1222.50,1222.25,1222.50,32,2,34.00
09/29/2005,08:04,1222.50,1222.50,1222.25,1222.50,42,163,205.00
09/29/2005,08:05,1222.50,1222.50,1222.50,1222.50,1,0,1.00
09/29/2005,08:06,1222.50,1222.50,1222.25,1222.50,30,104,134.00
09/29/2005,08:07,1222.25,1222.50,1222.25,1222.50,31,69,100.00
09/29/2005,08:08,1222.50,1222.50,1222.50,1222.50,7,0,7.00
09/29/2005,08:09,1222.50,1222.50,1222.50,1222.50,30,0,30.00
09/29/2005,08:10,1222.25,1222.25,1222.25,1222.25,0,54,54.00
09/29/2005,08:11,1222.25,1222.50,1222.25,1222.50,3,17,20.00
09/29/2005,08:12,1222.25,1222.25,1222.25,1222.25,0,16,16.00
09/29/2005,08:13,1222.25,1222.50,1222.25,1222.50,26,21,47.00
09/29/2005,08:14,1222.25,1222.25,1222.25,1222.25,0,188,188.00
09/29/2005,08:15,1222.25,1222.25,1221.75,1222.00,238,463,701.00
09/29/2005,08:16,1222.25,1222.25,1222.00,1222.00,5,69,74.00
09/29/2005,08:17,1222.00,1222.00,1221.75,1221.75,7,318,325.00
09/29/2005,08:18,1221.75,1221.75,1221.50,1221.50,117,509,626.00
09/29/2005,08:19,1221.50,1221.50,1221.25,1221.50,427,25,452.00
09/29/2005,08:20,1221.50,1221.75,1221.25,1221.50,36,7,43.00
09/29/2005,08:21,1221.75,1221.75,1221.50,1221.75,89,24,113.00
09/29/2005,08:22,1222.00,1222.00,1221.75,1221.75,286,11,297.00
09/29/2005,08:23,1221.75,1222.25,1221.75,1222.25,165,62,227.00
09/29/2005,08:24,1222.25,1222.25,1222.00,1222.00,22,215,237.00
09/29/2005,08:25,1222.25,1222.25,1222.00,1222.00,2,3,5.00
09/29/2005,08:26,1222.25,1222.25,1222.00,1222.00,4,303,307.00
09/29/2005,08:27,1222.00,1222.00,1221.50,1221.75,4,332,336.00
09/29/2005,08:28,1221.75,1221.75,1221.25,1221.50,68,423,491.00
09/29/2005,08:29,1221.50,1221.50,1221.25,1221.50,283,283,566.00
09/29/2005,08:30,1221.50,1221.75,1221.00,1221.25,254,894,1148.00
09/29/2005,08:31,1221.00,1221.50,1221.00,1221.00,1239,1424,2663.00
09/29/2005,08:32,1221.25,1221.25,1220.75,1221.00,879,1042,1921.00
09/29/2005,08:33,1221.25,1221.25,1220.75,1221.25,479,1379,1858.00
09/29/2005,08:34,1221.25,1221.50,1221.00,1221.25,2196,1131,3327.00
09/29/2005,08:35,1221.25,1221.75,1220.25,1220.25,914,2241,3155.00
09/29/2005,08:36,1220.25,1220.50,1219.75,1220.00,1961,2981,4942.00
09/29/2005,08:37,1220.00,1220.25,1219.00,1219.50,2326,5762,8088.00
09/29/2005,08:38,1219.50,1219.50,1218.50,1219.25,2338,4270,6608.00
09/29/2005,08:39,1219.00,1219.75,1219.00,1219.50,1573,2320,3893.00
09/29/2005,08:40,1219.50,1219.50,1218.75,1219.50,1493,2592,4085.00
09/29/2005,08:41,1219.25,1219.50,1218.75,1219.00,1045,1065,2110.00
09/29/2005,08:42,1219.00,1219.75,1219.00,1219.50,2084,1594,3678.00
09/29/2005,08:43,1219.75,1219.75,1218.25,1218.50,1107,5766,6873.00
09/29/2005,08:44,1218.50,1219.25,1218.25,1219.00,2660,3157,5817.00
09/29/2005,08:45,1219.25,1219.50,1219.00,1219.25,2047,576,2623.00
09/29/2005,08:46,1219.00,1219.25,1218.25,1218.75,1017,4811,5828.00
09/29/2005,08:47,1218.50,1218.75,1218.00,1218.25,1537,5558,7095.00
09/29/2005,08:48,1218.25,1218.50,1217.25,1217.75,3778,7263,11041.00
09/29/2005,08:49,1217.50,1218.25,1217.25,1218.25,3463,2663,6126.00
09/29/2005,08:50,1218.25,1218.50,1218.00,1218.25,1238,1270,2508.00
09/29/2005,08:51,1218.25,1219.25,1218.00,1219.00,3833,1159,4992.00
09/29/2005,08:52,1219.00,1219.00,1218.50,1218.75,781,1184,1965.00
09/29/2005,08:53,1218.50,1219.00,1218.50,1218.75,1197,666,1863.00
09/29/2005,08:54,1218.75,1219.00,1218.50,1219.00,1823,1242,3065.00
09/29/2005,08:55,1219.00,1219.75,1218.75,1219.50,3273,891,4164.00
09/29/2005,08:56,1219.50,1219.75,1219.25,1219.25,1592,2025,3617.00
09/29/2005,08:57,1219.25,1219.50,1218.75,1219.00,599,1225,1824.00
09/29/2005,08:58,1219.25,1219.50,1219.00,1219.25,1164,130,1294.00
09/29/2005,08:59,1219.50,1219.50,1219.00,1219.00,505,665,1170.00
09/29/2005,09:00,1219.00,1219.00,1218.00,1218.00,296,4659,4955.00
09/29/2005,09:01,1218.00,1218.25,1217.25,1217.75,1775,5524,7299.00
09/29/2005,09:02,1217.75,1218.50,1217.25,1218.50,2714,1602,4316.00
09/29/2005,09:03,1218.25,1219.00,1218.25,1218.75,2435,1630,4065.00
09/29/2005,09:04,1218.75,1219.00,1218.50,1218.75,610,1163,1773.00
09/29/2005,09:05,1219.00,1219.00,1218.25,1218.50,68,1011,1079.00
09/29/2005,09:06,1218.50,1218.75,1218.25,1218.50,882,613,1495.00
09/29/2005,09:07,1218.75,1218.75,1218.00,1218.25,829,1278,2107.00
09/29/2005,09:08,1218.25,1219.00,1218.00,1218.75,2370,1633,4003.00
09/29/2005,09:09,1218.75,1219.50,1218.50,1219.25,2878,2373,5251.00
09/29/2005,09:10,1219.25,1219.50,1219.00,1219.25,820,773,1593.00
09/29/2005,09:11,1219.50,1219.50,1218.75,1219.00,799,842,1641.00
09/29/2005,09:12,1219.00,1219.50,1219.00,1219.00,444,439,883.00
09/29/2005,09:13,1219.00,1219.25,1218.75,1218.75,1102,769,1871.00
09/29/2005,09:14,1219.00,1219.00,1218.25,1218.50,607,1334,1941.00
09/29/2005,09:15,1218.75,1219.25,1218.50,1219.25,973,753,1726.00
09/29/2005,09:16,1219.00,1219.75,1218.75,1219.50,1460,850,2310.00
09/29/2005,09:17,1219.50,1220.00,1219.25,1219.50,1686,1104,2790.00
09/29/2005,09:18,1219.25,1219.50,1219.00,1219.25,491,574,1065.00
09/29/2005,09:19,1219.50,1220.00,1219.00,1219.75,1528,893,2421.00
09/29/2005,09:20,1220.00,1220.25,1219.75,1219.75,2349,469,2818.00
09/29/2005,09:21,1219.75,1220.00,1219.25,1220.00,1833,963,2796.00
09/29/2005,09:22,1220.00,1220.25,1219.75,1220.00,930,860,1790.00
09/29/2005,09:23,1220.00,1220.25,1219.50,1219.75,928,2039,2967.00
09/29/2005,09:24,1220.00,1220.25,1219.75,1220.00,1667,704,2371.00
09/29/2005,09:25,1220.00,1220.25,1219.50,1220.25,1305,979,2284.00
09/29/2005,09:26,1220.25,1221.50,1220.25,1221.00,6106,1293,7399.00
09/29/2005,09:27,1221.00,1222.50,1221.00,1222.00,5881,3722,9603.00
09/29/2005,09:28,1222.00,1222.00,1221.25,1221.50,950,3138,4088.00
09/29/2005,09:29,1221.50,1221.75,1221.25,1221.75,2851,1680,4531.00
09/29/2005,09:30,1222.00,1222.25,1221.50,1221.75,1579,2237,3816.00
09/29/2005,09:31,1222.00,1222.00,1220.25,1220.50,1709,5652,7361.00
09/29/2005,09:32,1220.50,1221.00,1220.25,1220.25,1110,2355,3465.00
09/29/2005,09:33,1220.50,1220.75,1220.25,1220.50,1201,545,1746.00
09/29/2005,09:34,1220.50,1221.00,1220.25,1221.00,519,496,1015.00
09/29/2005,09:35,1221.00,1221.75,1221.00,1221.50,2184,892,3076.00
09/29/2005,09:36,1221.50,1221.75,1221.25,1221.75,1927,1073,3000.00
09/29/2005,09:37,1221.75,1222.00,1221.25,1221.50,873,982,1855.00
09/29/2005,09:38,1221.25,1222.00,1221.25,1221.50,1704,1537,3241.00
09/29/2005,09:39,1221.50,1222.00,1221.50,1221.75,1108,1456,2564.00
09/29/2005,09:40,1222.00,1222.00,1221.00,1221.50,735,2535,3270.00
09/29/2005,09:41,1221.50,1221.75,1221.00,1221.25,1221,959,2180.00
09/29/2005,09:42,1221.25,1221.75,1221.00,1221.50,1207,846,2053.00
09/29/2005,09:43,1221.50,1221.75,1221.25,1221.50,1550,1522,3072.00
09/29/2005,09:44,1221.75,1222.00,1221.25,1222.00,1581,607,2188.00
09/29/2005,09:45,1221.75,1222.00,1220.75,1220.75,555,2713,3268.00
09/29/2005,09:46,1220.75,1221.75,1220.75,1221.50,2801,991,3792.00
09/29/2005,09:47,1221.25,1221.50,1221.00,1221.25,316,1147,1463.00
09/29/2005,09:48,1221.00,1221.25,1220.50,1220.75,981,2663,3644.00
09/29/2005,09:49,1220.75,1221.00,1220.00,1220.00,331,3122,3453.00
09/29/2005,09:50,1220.00,1220.25,1219.50,1219.75,1587,2348,3935.00
09/29/2005,09:51,1219.75,1220.00,1219.25,1219.75,1574,2291,3865.00
09/29/2005,09:52,1219.75,1220.75,1219.50,1220.25,2553,1908,4461.00
09/29/2005,09:53,1220.25,1220.50,1220.00,1220.25,300,415,715.00
09/29/2005,09:54,1220.25,1220.50,1219.75,1219.75,680,543,1223.00
09/29/2005,09:55,1219.75,1220.25,1219.50,1219.50,678,1131,1809.00
09/29/2005,09:56,1219.50,1219.75,1219.00,1219.25,819,1479,2298.00
09/29/2005,09:57,1219.25,1220.00,1219.25,1219.50,707,843,1550.00
09/29/2005,09:58,1219.75,1219.75,1218.75,1219.00,671,3672,4343.00
09/29/2005,09:59,1218.75,1219.00,1218.00,1218.00,1344,5320,6664.00
09/29/2005,10:00,1218.25,1218.50,1217.75,1218.25,1750,4136,5886.00
09/29/2005,10:01,1218.25,1218.50,1217.75,1217.75,990,1680,2670.00
09/29/2005,10:02,1218.00,1218.25,1217.75,1217.75,697,1922,2619.00
09/29/2005,10:03,1217.50,1218.25,1217.50,1218.00,2060,391,2451.00
09/29/2005,10:04,1218.25,1218.50,1217.75,1218.25,1829,1341,3170.00
09/29/2005,10:05,1218.25,1218.75,1218.25,1218.75,1111,1119,2230.00
09/29/2005,10:06,1218.75,1218.75,1218.00,1218.50,970,813,1783.00
09/29/2005,10:07,1218.50,1218.50,1218.00,1218.00,369,1405,1774.00
09/29/2005,10:08,1218.00,1218.00,1217.50,1217.50,388,1648,2036.00
09/29/2005,10:09,1217.50,1218.00,1216.25,1216.75,7322,9947,17269.00
09/29/2005,10:10,1216.50,1217.00,1216.50,1216.75,3032,1436,4468.00
09/29/2005,10:11,1216.50,1217.00,1216.50,1217.00,2671,939,3610.00
09/29/2005,10:12,1217.00,1217.00,1216.25,1216.75,1671,2799,4470.00
09/29/2005,10:13,1216.75,1217.25,1216.50,1217.00,4250,1033,5283.00
09/29/2005,10:14,1217.00,1217.75,1216.75,1217.75,3800,718,4518.00
09/29/2005,10:15,1217.75,1218.00,1217.50,1217.75,795,1578,2373.00
09/29/2005,10:16,1217.75,1218.00,1217.50,1217.75,394,137,531.00
09/29/2005,10:17,1218.00,1218.00,1217.50,1217.50,198,1758,1956.00
09/29/2005,10:18,1217.50,1217.75,1217.00,1217.25,1198,1753,2951.00
09/29/2005,10:19,1217.25,1217.75,1217.00,1217.50,1007,339,1346.00
09/29/2005,10:20,1217.25,1218.50,1217.25,1218.50,4091,295,4386.00
09/29/2005,10:21,1218.50,1218.75,1218.25,1218.50,600,1242,1842.00
09/29/2005,10:22,1218.50,1218.50,1217.75,1218.00,779,813,1592.00
09/29/2005,10:23,1218.00,1218.25,1217.75,1217.75,15,582,597.00
09/29/2005,10:24,1217.75,1219.00,1217.75,1219.00,2616,259,2875.00
09/29/2005,10:25,1219.00,1219.50,1218.25,1219.50,6490,1573,8063.00
09/29/2005,10:26,1219.25,1219.75,1219.00,1219.00,2276,1322,3598.00
09/29/2005,10:27,1219.00,1219.75,1219.00,1219.00,994,1127,2121.00
09/29/2005,10:28,1219.00,1219.25,1218.75,1219.00,252,622,874.00
09/29/2005,10:29,1219.00,1219.00,1218.00,1218.25,602,1918,2520.00
09/29/2005,10:30,1218.25,1218.50,1218.00,1218.50,465,465,930.00
09/29/2005,10:31,1218.50,1218.75,1218.25,1218.75,1706,143,1849.00
09/29/2005,10:32,1218.75,1218.75,1218.00,1218.00,45,902,947.00
09/29/2005,10:33,1218.25,1218.50,1218.25,1218.25,711,66,777.00
09/29/2005,10:34,1218.50,1218.50,1218.00,1218.25,400,408,808.00
09/29/2005,10:35,1218.25,1218.50,1218.00,1218.25,633,226,859.00
09/29/2005,10:36,1218.25,1218.75,1218.25,1218.50,334,301,635.00
09/29/2005,10:37,1218.50,1218.75,1218.00,1218.25,288,889,1177.00
09/29/2005,10:38,1218.25,1218.50,1218.00,1218.50,198,363,561.00
09/29/2005,10:39,1218.50,1218.75,1218.00,1218.50,519,1073,1592.00
09/29/2005,10:40,1218.75,1219.25,1218.50,1219.00,1493,800,2293.00
09/29/2005,10:41,1218.75,1220.25,1218.75,1220.25,4808,1011,5819.00
09/29/2005,10:42,1220.00,1220.50,1219.75,1220.00,1858,1133,2991.00
09/29/2005,10:43,1220.00,1220.25,1219.50,1219.50,757,999,1756.00
09/29/2005,10:44,1219.75,1219.75,1219.50,1219.75,610,45,655.00
09/29/2005,10:45,1219.75,1220.25,1219.75,1220.00,2009,434,2443.00
09/29/2005,10:46,1220.00,1220.25,1219.75,1219.75,2184,808,2992.00
09/29/2005,10:47,1219.75,1220.00,1219.50,1219.75,432,1186,1618.00
09/29/2005,10:48,1219.75,1220.00,1219.50,1219.75,336,307,643.00
09/29/2005,10:49,1220.00,1220.50,1219.75,1220.50,6681,647,7328.00
09/29/2005,10:50,1220.25,1221.75,1220.25,1221.50,5995,1642,7637.00
09/29/2005,10:51,1221.50,1223.50,1221.25,1223.25,9934,2504,12438.00
09/29/2005,10:52,1223.25,1224.25,1222.75,1224.00,7585,4838,12423.00
09/29/2005,10:53,1224.00,1225.50,1223.50,1225.50,14980,6056,21036.00
09/29/2005,10:54,1225.50,1226.50,1224.75,1224.75,7796,10087,17883.00
09/29/2005,10:55,1224.75,1225.00,1224.25,1224.75,3137,3731,6868.00
09/29/2005,10:56,1224.75,1225.50,1224.75,1225.00,3152,1971,5123.00
09/29/2005,10:57,1225.00,1225.25,1224.50,1224.50,1934,2370,4304.00
09/29/2005,10:58,1224.50,1225.00,1224.00,1224.00,811,2324,3135.00
09/29/2005,10:59,1224.25,1224.50,1223.75,1224.25,1239,1215,2454.00
09/29/2005,11:00,1224.25,1224.75,1224.25,1224.50,1251,980,2231.00
09/29/2005,11:01,1224.75,1225.00,1224.50,1224.75,3066,734,3800.00
09/29/2005,11:02,1225.00,1225.25,1224.75,1225.25,2051,1124,3175.00
09/29/2005,11:03,1225.00,1225.00,1224.25,1224.50,440,1924,2364.00
09/29/2005,11:04,1224.50,1224.75,1224.25,1224.50,920,1999,2919.00
09/29/2005,11:05,1224.50,1225.00,1224.50,1224.50,1376,831,2207.00
09/29/2005,11:06,1224.75,1225.00,1224.25,1224.75,877,1355,2232.00
09/29/2005,11:07,1224.75,1224.75,1224.25,1224.75,836,1044,1880.00
09/29/2005,11:08,1224.75,1224.75,1223.75,1223.75,574,1498,2072.00
09/29/2005,11:09,1223.75,1224.00,1223.50,1224.00,1000,1842,2842.00
09/29/2005,11:10,1223.75,1224.00,1223.50,1223.50,902,876,1778.00
09/29/2005,11:11,1223.75,1224.25,1223.50,1224.00,842,440,1282.00
09/29/2005,11:12,1223.75,1224.00,1223.50,1224.00,464,370,834.00
09/29/2005,11:13,1223.75,1223.75,1223.25,1223.50,635,1119,1754.00
09/29/2005,11:14,1223.50,1223.75,1223.25,1223.75,621,585,1206.00
09/29/2005,11:15,1223.75,1224.00,1223.25,1223.50,762,995,1757.00
09/29/2005,11:16,1223.50,1223.75,1223.00,1223.50,247,1081,1328.00
09/29/2005,11:17,1223.50,1223.75,1223.00,1223.50,785,797,1582.00
09/29/2005,11:18,1223.50,1223.50,1223.00,1223.50,1046,1465,2511.00
09/29/2005,11:19,1223.25,1223.75,1223.25,1223.50,447,217,664.00
09/29/2005,11:20,1223.50,1224.00,1223.50,1224.00,1180,96,1276.00
09/29/2005,11:21,1224.00,1224.00,1223.75,1224.00,1288,86,1374.00
09/29/2005,11:22,1224.25,1224.25,1223.50,1223.50,63,1314,1377.00
09/29/2005,11:23,1223.50,1223.75,1223.25,1223.50,295,578,873.00
09/29/2005,11:24,1223.50,1223.75,1223.25,1223.50,38,169,207.00
09/29/2005,11:25,1223.50,1223.50,1223.00,1223.25,127,362,489.00
09/29/2005,11:26,1223.00,1223.25,1222.75,1222.75,704,1090,1794.00
09/29/2005,11:27,1222.75,1224.00,1222.75,1223.75,1931,89,2020.00
09/29/2005,11:28,1223.75,1223.75,1223.50,1223.50,40,368,408.00
09/29/2005,11:29,1223.75,1223.75,1223.50,1223.75,80,21,101.00
09/29/2005,11:30,1223.50,1223.75,1223.25,1223.75,395,671,1066.00
09/29/2005,11:31,1223.75,1223.75,1223.00,1223.25,304,391,695.00
09/29/2005,11:32,1223.25,1223.25,1222.75,1222.75,172,615,787.00
09/29/2005,11:33,1223.00,1223.00,1222.25,1222.50,787,2007,2794.00
09/29/2005,11:34,1222.50,1222.75,1222.25,1222.50,1775,600,2375.00
09/29/2005,11:35,1222.50,1222.75,1222.25,1222.75,513,167,680.00
09/29/2005,11:36,1222.50,1223.00,1222.50,1222.75,882,451,1333.00
09/29/2005,11:37,1222.75,1223.25,1222.50,1223.00,1032,602,1634.00
09/29/2005,11:38,1223.25,1223.25,1223.00,1223.25,328,390,718.00
09/29/2005,11:39,1223.25,1223.50,1223.00,1223.50,1270,4,1274.00
09/29/2005,11:40,1223.25,1223.75,1223.25,1223.25,322,170,492.00
09/29/2005,11:41,1223.50,1223.50,1223.25,1223.25,171,22,193.00
09/29/2005,11:42,1223.25,1223.50,1223.00,1223.00,4,411,415.00
09/29/2005,11:43,1223.00,1223.25,1223.00,1223.00,263,47,310.00
09/29/2005,11:44,1223.00,1223.25,1222.75,1223.25,484,230,714.00
09/29/2005,11:45,1223.25,1223.75,1223.25,1223.25,652,145,797.00
09/29/2005,11:46,1223.25,1223.50,1223.00,1223.00,161,148,309.00
09/29/2005,11:47,1223.25,1223.50,1223.00,1223.25,531,101,632.00
09/29/2005,11:48,1223.50,1223.50,1223.25,1223.25,21,12,33.00
09/29/2005,11:49,1223.25,1223.25,1223.00,1223.00,0,122,122.00
09/29/2005,11:50,1223.00,1223.25,1223.00,1223.25,406,22,428.00
09/29/2005,11:51,1223.25,1223.50,1223.00,1223.50,193,200,393.00
09/29/2005,11:52,1223.25,1224.00,1223.25,1224.00,703,47,750.00
09/29/2005,11:53,1224.00,1224.00,1223.25,1223.75,342,793,1135.00
09/29/2005,11:54,1223.75,1223.75,1223.50,1223.50,17,628,645.00
09/29/2005,11:55,1223.25,1223.50,1223.25,1223.50,188,6,194.00
09/29/2005,11:56,1223.50,1223.50,1223.25,1223.25,151,53,204.00
09/29/2005,11:57,1223.50,1223.75,1223.25,1223.50,230,80,310.00
09/29/2005,11:58,1223.25,1223.50,1223.25,1223.50,15,60,75.00
09/29/2005,11:59,1223.50,1224.25,1223.50,1224.00,1880,728,2608.00
09/29/2005,12:00,1224.00,1224.25,1223.75,1224.00,403,43,446.00
09/29/2005,12:01,1224.25,1224.25,1223.75,1224.00,249,532,781.00
09/29/2005,12:02,1224.00,1224.50,1224.00,1224.50,882,679,1561.00
09/29/2005,12:03,1224.25,1224.50,1224.00,1224.25,315,320,635.00
09/29/2005,12:04,1224.25,1225.00,1224.25,1225.00,1607,305,1912.00
09/29/2005,12:05,1224.75,1225.50,1224.75,1225.50,2420,589,3009.00
09/29/2005,12:06,1225.50,1225.50,1225.25,1225.25,142,1258,1400.00
09/29/2005,12:07,1225.25,1225.25,1224.50,1224.50,860,1012,1872.00
09/29/2005,12:08,1224.75,1225.00,1224.50,1225.00,1357,478,1835.00
09/29/2005,12:09,1225.00,1225.25,1224.75,1225.00,571,494,1065.00
09/29/2005,12:10,1225.00,1225.00,1224.50,1224.50,20,1180,1200.00
09/29/2005,12:11,1224.50,1225.00,1224.50,1224.75,529,69,598.00
09/29/2005,12:12,1224.75,1225.00,1224.50,1224.50,38,246,284.00
09/29/2005,12:13,1224.75,1224.75,1224.25,1224.75,278,863,1141.00
09/29/2005,12:14,1224.75,1225.50,1224.75,1225.50,1355,1363,2718.00
09/29/2005,12:15,1225.50,1226.25,1225.00,1226.00,3161,1752,4913.00
09/29/2005,12:16,1226.25,1226.75,1226.00,1226.50,5003,1584,6587.00
09/29/2005,12:17,1226.75,1227.50,1226.50,1227.25,7592,2402,9994.00
09/29/2005,12:18,1227.25,1227.50,1226.75,1227.00,1040,3226,4266.00
09/29/2005,12:19,1227.00,1227.75,1227.00,1227.75,4284,2167,6451.00
09/29/2005,12:20,1227.75,1228.50,1227.50,1227.75,9134,3152,12286.00
09/29/2005,12:21,1228.00,1228.00,1227.50,1227.75,1017,1764,2781.00
09/29/2005,12:22,1227.75,1228.25,1227.50,1228.00,1771,985,2756.00
09/29/2005,12:23,1228.00,1228.25,1227.50,1227.50,438,2572,3010.00
09/29/2005,12:24,1227.50,1228.00,1227.50,1227.75,1504,1176,2680.00
09/29/2005,12:25,1227.75,1229.00,1227.75,1228.50,6896,3375,10271.00
09/29/2005,12:26,1228.50,1228.50,1227.75,1228.00,1135,2304,3439.00
09/29/2005,12:27,1228.00,1228.50,1227.75,1228.25,600,1050,1650.00
09/29/2005,12:28,1228.00,1228.25,1228.00,1228.00,99,307,406.00
09/29/2005,12:29,1228.00,1228.25,1227.75,1228.00,532,486,1018.00
09/29/2005,12:30,1228.25,1228.25,1228.00,1228.00,211,418,629.00
09/29/2005,12:31,1228.00,1229.50,1228.00,1229.00,6115,2681,8796.00
09/29/2005,12:32,1229.25,1229.25,1228.75,1228.75,1811,1962,3773.00
09/29/2005,12:33,1228.75,1229.75,1228.50,1229.25,5167,1843,7010.00
09/29/2005,12:34,1229.00,1229.25,1228.75,1229.25,1868,568,2436.00
09/29/2005,12:35,1229.00,1229.50,1229.00,1229.00,543,1284,1827.00
09/29/2005,12:36,1229.25,1229.25,1228.25,1228.50,731,2189,2920.00
09/29/2005,12:37,1228.25,1228.25,1227.75,1228.25,777,2096,2873.00
09/29/2005,12:38,1228.25,1228.25,1227.75,1228.00,203,975,1178.00
09/29/2005,12:39,1227.75,1228.25,1227.75,1228.00,845,478,1323.00
09/29/2005,12:40,1228.00,1228.25,1228.00,1228.00,37,1190,1227.00
09/29/2005,12:41,1228.00,1228.25,1228.00,1228.25,292,37,329.00
09/29/2005,12:42,1228.25,1228.50,1228.00,1228.25,850,170,1020.00
09/29/2005,12:43,1228.25,1228.25,1228.00,1228.00,815,369,1184.00
09/29/2005,12:44,1228.25,1228.50,1227.75,1228.00,1186,1486,2672.00
09/29/2005,12:45,1228.25,1228.50,1228.00,1228.25,182,180,362.00
09/29/2005,12:46,1228.25,1228.25,1227.50,1227.50,1005,3022,4027.00
09/29/2005,12:47,1227.75,1228.00,1227.50,1227.75,896,324,1220.00
09/29/2005,12:48,1227.75,1228.00,1227.50,1228.00,1323,2037,3360.00
09/29/2005,12:49,1228.00,1228.25,1227.75,1227.75,395,689,1084.00
09/29/2005,12:50,1228.00,1228.75,1228.00,1228.75,2181,201,2382.00
09/29/2005,12:51,1228.50,1228.75,1228.00,1228.00,277,1147,1424.00
09/29/2005,12:52,1228.25,1228.25,1228.00,1228.25,62,74,136.00
09/29/2005,12:53,1228.25,1228.25,1227.75,1227.75,455,546,1001.00
09/29/2005,12:54,1227.75,1228.50,1227.75,1228.25,761,104,865.00
09/29/2005,12:55,1228.25,1228.50,1228.25,1228.50,108,393,501.00
09/29/2005,12:56,1228.25,1228.50,1228.00,1228.25,293,256,549.00
09/29/2005,12:57,1228.25,1228.25,1227.75,1228.00,413,763,1176.00
09/29/2005,12:58,1227.75,1228.25,1227.75,1227.75,521,999,1520.00
09/29/2005,12:59,1227.75,1228.25,1227.75,1228.00,547,43,590.00
09/29/2005,13:00,1228.25,1228.50,1227.75,1228.00,1543,919,2462.00
09/29/2005,13:01,1228.25,1228.75,1228.00,1228.50,1133,571,1704.00
09/29/2005,13:02,1228.50,1228.75,1228.25,1228.50,974,136,1110.00
09/29/2005,13:03,1228.50,1228.75,1228.25,1228.50,481,584,1065.00
09/29/2005,13:04,1228.75,1230.25,1228.75,1230.25,6969,2018,8987.00
09/29/2005,13:05,1230.25,1231.00,1230.25,1231.00,8444,4720,13164.00
09/29/2005,13:06,1230.75,1231.50,1230.75,1231.00,3697,5202,8899.00
09/29/2005,13:07,1231.00,1232.00,1230.75,1231.50,5731,4489,10220.00
09/29/2005,13:08,1231.50,1231.75,1231.25,1231.50,2437,310,2747.00
09/29/2005,13:09,1231.75,1232.00,1231.25,1231.50,1869,3153,5022.00
09/29/2005,13:10,1231.75,1231.75,1231.50,1231.50,1537,372,1909.00
09/29/2005,13:11,1231.50,1232.00,1231.50,1231.75,2160,607,2767.00
09/29/2005,13:12,1231.75,1231.75,1231.25,1231.25,286,2851,3137.00
09/29/2005,13:13,1231.25,1231.50,1230.75,1231.25,2563,3955,6518.00
09/29/2005,13:14,1231.25,1231.50,1231.00,1231.25,318,800,1118.00
09/29/2005,13:15,1231.25,1231.25,1230.75,1230.75,939,1303,2242.00
09/29/2005,13:16,1231.00,1231.00,1230.25,1230.50,1778,3154,4932.00
09/29/2005,13:17,1230.50,1231.00,1230.50,1230.75,482,291,773.00
09/29/2005,13:18,1230.75,1231.00,1230.50,1231.00,211,401,612.00
09/29/2005,13:19,1230.75,1231.00,1230.50,1230.75,356,1028,1384.00
09/29/2005,13:20,1230.75,1231.00,1230.75,1230.75,76,74,150.00
09/29/2005,13:21,1230.75,1231.00,1230.50,1230.50,267,500,767.00
09/29/2005,13:22,1230.50,1230.75,1230.50,1230.50,84,166,250.00
09/29/2005,13:23,1230.50,1231.00,1230.25,1230.75,1335,903,2238.00
09/29/2005,13:24,1230.75,1230.75,1230.50,1230.75,485,88,573.00
09/29/2005,13:25,1230.75,1231.25,1230.50,1231.00,1653,438,2091.00
09/29/2005,13:26,1231.25,1231.75,1231.25,1231.25,2499,1109,3608.00
09/29/2005,13:27,1231.50,1231.50,1231.00,1231.00,688,1002,1690.00
09/29/2005,13:28,1231.00,1231.00,1230.50,1230.75,489,1192,1681.00
09/29/2005,13:29,1230.75,1231.00,1230.50,1230.75,88,673,761.00
09/29/2005,13:30,1230.75,1231.50,1230.75,1231.50,1452,896,2348.00
09/29/2005,13:31,1231.50,1231.50,1230.75,1230.75,691,1693,2384.00
09/29/2005,13:32,1230.50,1231.00,1230.50,1231.00,407,302,709.00
09/29/2005,13:33,1230.75,1231.00,1230.25,1231.00,947,1399,2346.00
09/29/2005,13:34,1230.75,1231.00,1230.50,1231.00,525,485,1010.00
09/29/2005,13:35,1231.00,1231.50,1230.75,1231.25,1245,1273,2518.00
09/29/2005,13:36,1231.25,1231.25,1231.00,1231.00,164,69,233.00
09/29/2005,13:37,1231.00,1231.25,1230.75,1231.25,199,873,1072.00
09/29/2005,13:38,1231.25,1231.25,1230.75,1231.00,830,877,1707.00
09/29/2005,13:39,1231.00,1231.00,1230.75,1230.75,119,29,148.00
09/29/2005,13:40,1231.00,1231.25,1230.75,1231.00,748,69,817.00
09/29/2005,13:41,1231.25,1232.00,1231.00,1232.00,1994,1058,3052.00
09/29/2005,13:42,1231.75,1232.75,1231.75,1232.50,8529,4851,13380.00
09/29/2005,13:43,1232.50,1233.00,1232.25,1232.50,3269,3979,7248.00
09/29/2005,13:44,1232.50,1232.50,1231.75,1232.00,1061,4047,5108.00
09/29/2005,13:45,1232.00,1232.25,1231.25,1231.25,994,3372,4366.00
09/29/2005,13:46,1231.50,1231.50,1231.00,1231.00,1276,3073,4349.00
09/29/2005,13:47,1231.00,1231.25,1230.75,1231.00,1604,3504,5108.00
09/29/2005,13:48,1231.00,1231.25,1230.75,1231.25,929,172,1101.00
09/29/2005,13:49,1231.25,1231.25,1230.50,1230.75,100,1033,1133.00
09/29/2005,13:50,1230.50,1230.75,1230.25,1230.25,172,1754,1926.00
09/29/2005,13:51,1230.25,1230.50,1230.00,1230.25,298,953,1251.00
09/29/2005,13:52,1230.50,1230.50,1230.00,1230.50,1374,528,1902.00
09/29/2005,13:53,1230.50,1231.25,1230.50,1231.25,1341,1078,2419.00
09/29/2005,13:54,1231.25,1231.50,1230.75,1230.75,678,1017,1695.00
09/29/2005,13:55,1230.75,1230.75,1230.50,1230.75,62,845,907.00
09/29/2005,13:56,1230.75,1230.75,1230.50,1230.75,118,48,166.00
09/29/2005,13:57,1230.75,1231.25,1230.50,1231.25,1513,584,2097.00
09/29/2005,13:58,1231.00,1231.25,1230.50,1230.75,738,1713,2451.00
09/29/2005,13:59,1230.75,1231.00,1230.25,1231.00,1216,682,1898.00
09/29/2005,14:00,1231.00,1231.50,1230.75,1231.00,1689,397,2086.00
09/29/2005,14:01,1231.00,1231.25,1231.00,1231.00,223,145,368.00
09/29/2005,14:02,1231.00,1231.50,1231.00,1231.25,622,530,1152.00
09/29/2005,14:03,1231.00,1231.25,1231.00,1231.00,172,1065,1237.00
09/29/2005,14:04,1231.25,1231.25,1230.50,1231.00,1065,1564,2629.00
09/29/2005,14:05,1231.25,1231.50,1231.00,1231.00,561,210,771.00
09/29/2005,14:06,1231.00,1231.25,1230.75,1231.00,226,1200,1426.00
09/29/2005,14:07,1231.00,1231.25,1230.75,1231.00,357,189,546.00
09/29/2005,14:08,1231.00,1231.25,1231.00,1231.00,190,180,370.00
09/29/2005,14:09,1231.00,1231.25,1231.00,1231.25,209,94,303.00
09/29/2005,14:10,1231.25,1232.25,1231.00,1232.00,3291,935,4226.00
09/29/2005,14:11,1232.00,1232.00,1231.50,1231.50,871,1454,2325.00
09/29/2005,14:12,1231.25,1231.75,1231.25,1231.50,690,51,741.00
09/29/2005,14:13,1231.75,1232.25,1231.50,1231.50,992,650,1642.00
09/29/2005,14:14,1231.50,1231.75,1231.25,1231.50,463,336,799.00
09/29/2005,14:15,1231.25,1231.50,1231.25,1231.50,200,24,224.00
09/29/2005,14:16,1231.50,1232.00,1231.25,1231.75,1481,79,1560.00
09/29/2005,14:17,1232.00,1232.50,1231.75,1232.00,4357,900,5257.00
09/29/2005,14:18,1231.75,1232.25,1231.75,1232.00,459,235,694.00
09/29/2005,14:19,1232.00,1232.50,1232.00,1232.00,1000,1244,2244.00
09/29/2005,14:20,1232.00,1233.00,1231.75,1233.00,2303,512,2815.00
09/29/2005,14:21,1233.00,1233.25,1232.75,1233.00,2824,2692,5516.00
09/29/2005,14:22,1233.00,1233.50,1233.00,1233.50,3310,1932,5242.00
09/29/2005,14:23,1233.25,1234.00,1233.00,1233.75,5217,3242,8459.00
09/29/2005,14:24,1233.75,1234.25,1233.50,1234.00,3140,2347,5487.00
09/29/2005,14:25,1233.75,1234.00,1233.50,1233.50,2284,1719,4003.00
09/29/2005,14:26,1233.50,1233.75,1233.25,1233.50,314,1206,1520.00
09/29/2005,14:27,1233.25,1233.75,1233.25,1233.75,1910,1066,2976.00
09/29/2005,14:28,1233.50,1233.75,1233.50,1233.50,231,325,556.00
09/29/2005,14:29,1233.50,1234.50,1233.50,1234.25,5084,2618,7702.00
09/29/2005,14:30,1234.25,1234.25,1233.75,1233.75,309,1296,1605.00
09/29/2005,14:31,1233.75,1234.00,1233.00,1233.00,157,4406,4563.00
09/29/2005,14:32,1233.00,1233.50,1232.75,1233.25,2203,2041,4244.00
09/29/2005,14:33,1233.25,1233.25,1233.00,1233.25,93,179,272.00
09/29/2005,14:34,1233.00,1233.25,1232.50,1232.75,1030,2959,3989.00
09/29/2005,14:35,1233.00,1233.00,1232.75,1232.75,168,697,865.00
09/29/2005,14:36,1232.75,1233.00,1232.25,1232.50,968,2040,3008.00
09/29/2005,14:37,1232.50,1232.75,1232.50,1232.50,742,261,1003.00
09/29/2005,14:38,1232.75,1232.75,1232.25,1232.75,762,1106,1868.00
09/29/2005,14:39,1232.50,1233.00,1232.50,1233.00,1230,523,1753.00
09/29/2005,14:40,1232.75,1233.00,1232.50,1232.75,415,377,792.00
09/29/2005,14:41,1233.00,1233.00,1232.50,1232.50,559,2019,2578.00
09/29/2005,14:42,1232.50,1232.75,1232.25,1232.50,1531,818,2349.00
09/29/2005,14:43,1232.25,1232.75,1232.25,1232.25,1084,578,1662.00
09/29/2005,14:44,1232.25,1232.50,1232.25,1232.50,467,142,609.00
09/29/2005,14:45,1232.50,1232.75,1232.25,1232.25,1923,897,2820.00
09/29/2005,14:46,1232.50,1232.75,1232.25,1232.50,671,376,1047.00
09/29/2005,14:47,1232.50,1233.00,1232.50,1233.00,2364,508,2872.00
09/29/2005,14:48,1233.00,1233.00,1232.75,1232.75,289,1035,1324.00
09/29/2005,14:49,1232.75,1232.75,1232.25,1232.50,1758,1094,2852.00
09/29/2005,14:50,1232.75,1232.75,1232.25,1232.25,828,648,1476.00
09/29/2005,14:51,1232.50,1232.75,1232.00,1232.50,3039,4801,7840.00
09/29/2005,14:52,1232.75,1233.00,1232.25,1232.50,1337,2111,3448.00
09/29/2005,14:53,1232.25,1232.75,1232.25,1232.50,673,210,883.00
09/29/2005,14:54,1232.75,1233.25,1232.50,1232.75,2702,980,3682.00
09/29/2005,14:55,1233.00,1233.50,1232.75,1233.00,2218,885,3103.00
09/29/2005,14:56,1233.25,1233.25,1232.75,1233.00,678,1380,2058.00
09/29/2005,14:57,1233.25,1233.25,1233.00,1233.25,1542,385,1927.00
09/29/2005,14:58,1233.25,1233.50,1233.00,1233.50,1874,1094,2968.00
09/29/2005,14:59,1233.25,1233.75,1233.25,1233.75,2745,166,2911.00
09/29/2005,15:00,1233.50,1233.75,1233.25,1233.50,5113,4023,9136.00
09/29/2005,15:01,1233.75,1233.75,1232.75,1233.00,2564,7989,10553.00
09/29/2005,15:02,1233.00,1233.00,1232.25,1232.50,1147,3681,4828.00
09/29/2005,15:03,1232.25,1233.25,1232.25,1233.25,3174,1159,4333.00
09/29/2005,15:04,1233.25,1233.25,1232.75,1233.00,690,1112,1802.00
09/29/2005,15:05,1233.00,1233.25,1232.75,1233.00,992,614,1606.00
09/29/2005,15:06,1232.75,1233.50,1232.75,1233.25,1199,653,1852.00
09/29/2005,15:07,1233.25,1233.25,1233.00,1233.00,855,175,1030.00
09/29/2005,15:08,1233.25,1233.25,1233.00,1233.00,539,902,1441.00
09/29/2005,15:09,1233.00,1233.25,1233.00,1233.00,27,269,296.00
09/29/2005,15:10,1233.00,1233.25,1232.75,1232.75,666,1000,1666.00
09/29/2005,15:11,1232.75,1233.00,1232.50,1233.00,2154,2060,4214.00
09/29/2005,15:12,1233.00,1233.00,1232.25,1232.25,912,2174,3086.00
09/29/2005,15:13,1232.50,1232.75,1232.00,1232.25,1867,1453,3320.00
09/29/2005,15:14,1232.50,1232.50,1232.00,1232.25,210,2786,2996.00
09/29/2005,15:15,1232.50,1232.50,1231.75,1232.00,3289,4346,7635.00
09/29/2005,15:31,1231.50,1231.75,1231.50,1231.75,9,319,328.00
09/29/2005,15:32,1231.50,1231.75,1231.50,1231.75,62,8,70.00
09/29/2005,15:33,1231.50,1232.00,1231.50,1232.00,199,57,256.00
09/29/2005,15:34,1232.00,1232.00,1231.75,1231.75,1,44,45.00
09/29/2005,15:35,1231.75,1231.75,1231.75,1231.75,0,48,48.00
09/29/2005,15:36,1231.75,1232.00,1231.75,1231.75,6,12,18.00
09/29/2005,15:37,1232.00,1232.00,1231.75,1231.75,2,10,12.00
09/29/2005,15:38,1231.75,1232.00,1231.75,1231.75,1,10,11.00
09/29/2005,15:39,1231.75,1232.00,1231.75,1232.00,1,5,6.00
09/29/2005,15:40,1232.00,1232.00,1231.75,1231.75,2,8,10.00
09/29/2005,15:41,1232.00,1232.00,1232.00,1232.00,101,0,101.00
09/29/2005,15:42,1232.00,1232.00,1232.00,1232.00,20,0,20.00
09/29/2005,15:44,1232.00,1232.00,1232.00,1232.00,11,0,11.00
09/29/2005,15:45,1231.75,1231.75,1231.75,1231.75,0,18,18.00
09/29/2005,15:46,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/29/2005,15:47,1232.00,1232.00,1232.00,1232.00,26,0,26.00
09/29/2005,15:48,1231.75,1232.00,1231.75,1232.00,4,3,7.00
09/29/2005,15:49,1231.75,1232.00,1231.75,1232.00,378,1,379.00
09/29/2005,15:50,1232.00,1232.00,1231.75,1231.75,5,50,55.00
09/29/2005,15:51,1231.75,1231.75,1231.75,1231.75,0,9,9.00
09/29/2005,15:52,1232.00,1232.00,1231.75,1231.75,27,4,31.00
09/29/2005,15:53,1232.00,1232.00,1231.75,1232.00,13,20,33.00
09/29/2005,15:54,1231.75,1231.75,1231.75,1231.75,0,25,25.00
09/29/2005,15:55,1232.00,1232.00,1231.75,1232.00,22,14,36.00
09/29/2005,15:56,1232.00,1232.00,1232.00,1232.00,10,0,10.00
09/29/2005,15:57,1232.00,1232.00,1231.75,1231.75,37,1,38.00
09/29/2005,15:58,1232.00,1232.00,1231.75,1232.00,97,50,147.00
09/29/2005,15:59,1232.00,1232.00,1232.00,1232.00,12,0,12.00
09/29/2005,16:00,1232.00,1232.00,1231.75,1232.00,8,22,30.00
09/29/2005,17:01,1232.50,1232.75,1232.25,1232.50,149,4,153.00
09/29/2005,17:02,1232.50,1232.50,1232.50,1232.50,0,4,4.00
09/29/2005,17:03,1232.50,1232.75,1232.50,1232.50,4,4,8.00
09/29/2005,17:04,1232.50,1232.50,1232.50,1232.50,0,7,7.00
09/29/2005,17:05,1232.50,1232.75,1232.50,1232.75,210,10,220.00
09/29/2005,17:06,1232.75,1233.00,1232.75,1233.00,72,0,72.00
09/29/2005,17:07,1232.75,1232.75,1232.75,1232.75,0,56,56.00
09/29/2005,17:08,1232.75,1232.75,1232.75,1232.75,0,21,21.00
09/29/2005,17:10,1232.75,1232.75,1232.75,1232.75,0,22,22.00
09/29/2005,17:11,1232.75,1232.75,1232.75,1232.75,0,4,4.00
09/29/2005,17:12,1232.75,1232.75,1232.75,1232.75,0,3,3.00
09/29/2005,17:13,1232.75,1232.75,1232.75,1232.75,0,160,160.00
09/29/2005,17:14,1232.75,1232.75,1232.50,1232.50,0,49,49.00
09/29/2005,17:15,1232.50,1232.75,1232.50,1232.75,1,4,5.00
09/29/2005,17:16,1232.50,1232.75,1232.50,1232.75,1,3,4.00
09/29/2005,17:17,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/29/2005,17:23,1232.50,1232.50,1232.50,1232.50,0,14,14.00
09/29/2005,17:24,1232.50,1232.50,1232.50,1232.50,0,5,5.00
09/29/2005,17:25,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/29/2005,17:30,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/29/2005,17:31,1232.50,1232.50,1232.50,1232.50,0,4,4.00
09/29/2005,17:33,1232.50,1232.50,1232.50,1232.50,0,4,4.00
09/29/2005,17:34,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/29/2005,17:35,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/29/2005,17:37,1232.75,1232.75,1232.75,1232.75,50,0,50.00
09/29/2005,17:40,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/29/2005,17:43,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/29/2005,17:45,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/29/2005,17:46,1232.50,1232.75,1232.50,1232.75,10,21,31.00
09/29/2005,17:51,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/29/2005,17:52,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/29/2005,17:55,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/29/2005,17:56,1232.50,1232.50,1232.25,1232.25,3,240,243.00
09/29/2005,17:57,1232.25,1232.25,1232.00,1232.00,0,205,205.00
09/29/2005,17:59,1232.00,1232.00,1232.00,1232.00,0,3,3.00
09/29/2005,18:00,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:01,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/29/2005,18:03,1232.25,1232.25,1232.00,1232.00,2,5,7.00
09/29/2005,18:04,1232.00,1232.00,1232.00,1232.00,0,12,12.00
09/29/2005,18:05,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:07,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/29/2005,18:08,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:13,1232.00,1232.00,1232.00,1232.00,0,38,38.00
09/29/2005,18:14,1232.00,1232.00,1232.00,1232.00,0,27,27.00
09/29/2005,18:16,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/29/2005,18:17,1232.00,1232.00,1232.00,1232.00,0,15,15.00
09/29/2005,18:18,1232.00,1232.00,1231.75,1232.00,3,11,14.00
09/29/2005,18:19,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/29/2005,18:20,1232.00,1232.00,1232.00,1232.00,10,0,10.00
09/29/2005,18:21,1232.25,1232.25,1232.25,1232.25,15,0,15.00
09/29/2005,18:22,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/29/2005,18:23,1232.25,1232.25,1232.25,1232.25,14,0,14.00
09/29/2005,18:24,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/29/2005,18:27,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:31,1232.25,1232.25,1232.25,1232.25,27,0,27.00
09/29/2005,18:32,1232.00,1232.25,1232.00,1232.25,30,1,31.00
09/29/2005,18:33,1232.25,1232.25,1232.25,1232.25,6,0,6.00
09/29/2005,18:34,1232.25,1232.25,1232.25,1232.25,4,0,4.00
09/29/2005,18:35,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:39,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/29/2005,18:43,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:47,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:49,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:50,1232.25,1232.25,1232.00,1232.00,53,2,55.00
09/29/2005,18:51,1232.25,1232.25,1232.25,1232.25,14,0,14.00
09/29/2005,18:54,1232.25,1232.25,1232.25,1232.25,5,0,5.00
09/29/2005,18:55,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,18:56,1232.25,1232.25,1232.25,1232.25,8,0,8.00
09/29/2005,18:58,1232.25,1232.25,1232.25,1232.25,25,0,25.00
09/29/2005,18:59,1232.25,1232.25,1232.25,1232.25,69,0,69.00
09/29/2005,19:00,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,19:02,1232.25,1232.25,1232.25,1232.25,1,0,1.00
09/29/2005,19:03,1232.25,1232.25,1232.25,1232.25,24,0,24.00
09/29/2005,19:04,1232.25,1232.25,1232.25,1232.25,2,0,2.00
09/29/2005,19:05,1232.50,1232.50,1232.25,1232.50,31,1,32.00
09/29/2005,19:06,1232.50,1232.50,1232.50,1232.50,20,0,20.00
09/29/2005,19:07,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/29/2005,19:08,1232.50,1232.50,1232.50,1232.50,50,0,50.00
09/29/2005,19:09,1232.25,1232.50,1232.25,1232.50,1,10,11.00
09/29/2005,19:11,1232.50,1232.50,1232.25,1232.50,5,10,15.00
09/29/2005,19:12,1232.25,1232.25,1232.25,1232.25,0,20,20.00
09/29/2005,19:13,1232.25,1232.25,1232.25,1232.25,0,45,45.00
09/29/2005,19:14,1232.25,1232.25,1232.25,1232.25,0,75,75.00
09/29/2005,19:15,1232.25,1232.25,1232.25,1232.25,0,64,64.00
09/29/2005,19:17,1232.25,1232.25,1232.25,1232.25,0,10,10.00
09/29/2005,19:18,1232.50,1232.50,1232.50,1232.50,12,0,12.00
09/29/2005,19:19,1232.25,1232.25,1232.25,1232.25,0,14,14.00
09/29/2005,19:20,1232.25,1232.50,1232.25,1232.50,26,1,27.00
09/29/2005,19:21,1232.50,1232.50,1232.50,1232.50,8,0,8.00
09/29/2005,19:22,1232.50,1232.50,1232.50,1232.50,4,0,4.00
09/29/2005,19:23,1232.50,1232.50,1232.50,1232.50,2,0,2.00
09/29/2005,19:24,1232.50,1232.50,1232.25,1232.25,19,17,36.00
09/29/2005,19:27,1232.50,1232.50,1232.50,1232.50,22,0,22.00
09/29/2005,19:28,1232.25,1232.25,1232.25,1232.25,0,20,20.00
09/29/2005,19:29,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/29/2005,19:31,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/29/2005,19:32,1232.25,1232.25,1232.25,1232.25,0,20,20.00
09/29/2005,19:33,1232.25,1232.25,1232.25,1232.25,0,6,6.00
09/29/2005,19:38,1232.25,1232.25,1232.25,1232.25,0,2,2.00
09/29/2005,19:41,1232.50,1232.50,1232.50,1232.50,5,0,5.00
09/29/2005,19:42,1232.50,1232.50,1232.50,1232.50,7,0,7.00
09/29/2005,19:43,1232.25,1232.25,1232.25,1232.25,0,5,5.00
09/29/2005,19:45,1232.25,1232.25,1232.25,1232.25,0,10,10.00
09/29/2005,19:46,1232.50,1232.50,1232.50,1232.50,5,0,5.00
09/29/2005,19:47,1232.25,1232.25,1232.25,1232.25,0,5,5.00
09/29/2005,19:48,1232.25,1232.25,1232.25,1232.25,0,10,10.00
09/29/2005,19:51,1232.25,1232.25,1232.25,1232.25,0,15,15.00
09/29/2005,19:53,1232.25,1232.25,1232.25,1232.25,0,10,10.00
09/29/2005,19:59,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/29/2005,20:00,1232.25,1232.25,1232.25,1232.25,0,5,5.00
09/29/2005,20:03,1232.50,1232.50,1232.50,1232.50,2,0,2.00
09/29/2005,20:06,1232.50,1232.50,1232.50,1232.50,58,0,58.00
09/29/2005,20:07,1232.25,1232.50,1232.25,1232.50,5,20,25.00
09/29/2005,20:08,1232.50,1232.50,1232.25,1232.25,1,1,2.00
09/29/2005,20:11,1232.25,1232.25,1232.25,1232.25,0,20,20.00
09/29/2005,20:15,1232.25,1232.25,1232.25,1232.25,0,21,21.00
09/29/2005,20:17,1232.50,1232.50,1232.50,1232.50,10,0,10.00
09/29/2005,20:22,1232.50,1232.50,1232.50,1232.50,10,0,10.00
09/29/2005,20:25,1232.50,1232.50,1232.50,1232.50,52,0,52.00
09/29/2005,20:27,1232.50,1232.50,1232.50,1232.50,44,0,44.00
09/29/2005,20:29,1232.25,1232.25,1232.25,1232.25,0,4,4.00
09/29/2005,20:30,1232.50,1232.50,1232.50,1232.50,8,0,8.00
09/29/2005,20:31,1232.50,1232.50,1232.50,1232.50,11,0,11.00
09/29/2005,20:32,1232.50,1232.50,1232.50,1232.50,52,0,52.00
09/29/2005,20:33,1232.75,1233.00,1232.50,1232.75,302,46,348.00
09/29/2005,20:38,1232.75,1232.75,1232.75,1232.75,0,205,205.00
09/29/2005,20:39,1232.75,1232.75,1232.75,1232.75,0,43,43.00
09/29/2005,20:40,1232.75,1232.75,1232.75,1232.75,0,7,7.00
09/29/2005,20:41,1232.75,1232.75,1232.75,1232.75,0,10,10.00
09/29/2005,20:42,1232.75,1232.75,1232.50,1232.50,0,18,18.00
09/29/2005,20:44,1232.75,1232.75,1232.75,1232.75,13,0,13.00
09/29/2005,20:46,1232.50,1232.50,1232.50,1232.50,0,22,22.00
09/29/2005,20:48,1232.75,1233.00,1232.75,1232.75,111,1,112.00
09/29/2005,20:49,1232.75,1232.75,1232.50,1232.75,10,12,22.00
09/29/2005,20:50,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/29/2005,20:51,1232.75,1232.75,1232.75,1232.75,39,0,39.00
09/29/2005,20:52,1232.75,1232.75,1232.75,1232.75,30,0,30.00
09/29/2005,20:53,1232.75,1232.75,1232.75,1232.75,20,0,20.00
09/29/2005,20:54,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/29/2005,20:55,1232.50,1232.50,1232.50,1232.50,0,15,15.00
09/29/2005,20:57,1232.50,1232.50,1232.50,1232.50,0,7,7.00
09/29/2005,20:58,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/29/2005,20:59,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/29/2005,21:00,1232.50,1232.50,1232.50,1232.50,0,26,26.00
09/29/2005,21:01,1232.50,1232.50,1232.50,1232.50,0,22,22.00
09/29/2005,21:02,1232.50,1232.50,1232.50,1232.50,0,7,7.00
09/29/2005,21:03,1232.50,1232.75,1232.50,1232.75,26,2,28.00
09/29/2005,21:04,1232.75,1232.75,1232.75,1232.75,12,0,12.00
09/29/2005,21:05,1232.75,1232.75,1232.75,1232.75,3,0,3.00
09/29/2005,21:06,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/29/2005,21:07,1232.75,1232.75,1232.75,1232.75,5,0,5.00
09/29/2005,21:09,1232.75,1232.75,1232.75,1232.75,52,0,52.00
09/29/2005,21:14,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/29/2005,21:22,1232.75,1232.75,1232.50,1232.50,1,1,2.00
09/29/2005,21:23,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/29/2005,21:25,1232.50,1232.75,1232.50,1232.50,50,15,65.00
09/29/2005,21:26,1232.75,1232.75,1232.75,1232.75,10,0,10.00
09/29/2005,21:27,1232.75,1232.75,1232.75,1232.75,14,0,14.00
09/29/2005,21:29,1232.50,1232.75,1232.50,1232.75,50,1,51.00
09/29/2005,21:30,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/29/2005,21:32,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/29/2005,21:33,1232.75,1233.25,1232.75,1233.25,132,0,132.00
09/29/2005,21:34,1233.00,1233.00,1233.00,1233.00,0,8,8.00
09/29/2005,21:35,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/29/2005,21:36,1233.00,1233.25,1233.00,1233.00,10,8,18.00
09/29/2005,21:37,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/29/2005,21:38,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/29/2005,21:40,1233.25,1233.25,1233.00,1233.00,110,2,112.00
09/29/2005,21:41,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/29/2005,21:42,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/29/2005,21:43,1233.25,1233.50,1233.00,1233.00,62,1,63.00
09/29/2005,21:44,1233.25,1233.25,1233.25,1233.25,3,0,3.00
09/29/2005,21:45,1233.50,1233.50,1233.50,1233.50,2,0,2.00
09/29/2005,21:46,1233.25,1233.25,1233.25,1233.25,0,1,1.00
09/29/2005,21:47,1233.25,1233.25,1233.25,1233.25,0,7,7.00
09/29/2005,21:48,1233.25,1233.25,1233.25,1233.25,0,3,3.00
09/29/2005,21:51,1233.25,1233.25,1233.25,1233.25,0,9,9.00
09/29/2005,21:52,1233.25,1233.25,1233.25,1233.25,0,3,3.00
09/29/2005,21:53,1233.25,1233.50,1233.25,1233.50,3,5,8.00
09/29/2005,21:55,1233.25,1233.25,1233.25,1233.25,0,6,6.00
09/29/2005,21:56,1233.25,1233.25,1233.25,1233.25,0,25,25.00
09/29/2005,21:57,1233.25,1233.25,1233.25,1233.25,0,11,11.00
09/29/2005,21:58,1233.25,1233.25,1233.00,1233.00,0,27,27.00
09/29/2005,21:59,1233.00,1233.25,1233.00,1233.25,1,5,6.00
09/29/2005,22:00,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/29/2005,22:01,1233.25,1233.25,1233.00,1233.00,1,24,25.00
09/29/2005,22:02,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/29/2005,22:03,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/29/2005,22:05,1233.00,1233.00,1232.75,1232.75,1,1,2.00
09/29/2005,22:07,1233.00,1233.00,1233.00,1233.00,15,0,15.00
09/29/2005,22:09,1233.25,1233.25,1233.25,1233.25,1,0,1.00
09/29/2005,22:12,1233.00,1233.00,1233.00,1233.00,0,6,6.00
09/29/2005,22:13,1233.25,1233.25,1233.25,1233.25,50,0,50.00
09/29/2005,22:14,1233.25,1233.25,1233.25,1233.25,50,0,50.00
09/29/2005,22:15,1233.25,1233.25,1233.25,1233.25,5,0,5.00
09/29/2005,22:19,1233.25,1233.25,1233.00,1233.00,1,1,2.00
09/29/2005,22:23,1233.00,1233.00,1233.00,1233.00,0,33,33.00
09/29/2005,22:24,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/29/2005,22:25,1233.00,1233.00,1233.00,1233.00,0,11,11.00
09/29/2005,22:26,1233.00,1233.25,1233.00,1233.00,11,5,16.00
09/29/2005,22:27,1233.25,1233.25,1233.25,1233.25,4,0,4.00
09/29/2005,22:29,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/29/2005,22:30,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/29/2005,22:31,1233.00,1233.00,1232.75,1232.75,0,6,6.00
09/29/2005,22:34,1232.75,1232.75,1232.75,1232.75,0,4,4.00
09/29/2005,22:35,1232.75,1232.75,1232.75,1232.75,0,2,2.00
09/29/2005,22:36,1232.75,1232.75,1232.75,1232.75,0,10,10.00
09/29/2005,22:38,1232.75,1233.00,1232.75,1233.00,20,5,25.00
09/29/2005,22:39,1233.00,1233.00,1233.00,1233.00,7,0,7.00
09/29/2005,22:40,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/29/2005,22:41,1233.00,1233.00,1233.00,1233.00,4,0,4.00
09/29/2005,22:42,1233.00,1233.00,1233.00,1233.00,3,0,3.00
09/29/2005,22:43,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/29/2005,22:44,1233.00,1233.00,1233.00,1233.00,3,0,3.00
09/29/2005,22:45,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/29/2005,22:48,1233.00,1233.25,1233.00,1233.25,2,0,2.00
09/29/2005,22:50,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/29/2005,22:51,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/29/2005,22:52,1233.00,1233.00,1233.00,1233.00,0,8,8.00
09/29/2005,22:53,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/29/2005,22:54,1233.00,1233.00,1233.00,1233.00,0,4,4.00
09/29/2005,22:55,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/29/2005,22:56,1233.00,1233.00,1233.00,1233.00,0,2,2.00
09/29/2005,22:57,1233.00,1233.00,1233.00,1233.00,0,9,9.00
09/29/2005,22:58,1233.00,1233.00,1233.00,1233.00,0,25,25.00
09/29/2005,23:01,1233.00,1233.50,1233.00,1233.25,38,9,47.00
09/29/2005,23:02,1233.00,1233.00,1233.00,1233.00,0,5,5.00
09/29/2005,23:03,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/29/2005,23:04,1233.00,1233.00,1233.00,1233.00,0,13,13.00
09/29/2005,23:05,1233.00,1233.00,1233.00,1233.00,0,1,1.00
09/29/2005,23:08,1233.00,1233.00,1233.00,1233.00,0,11,11.00
09/29/2005,23:09,1233.00,1233.00,1232.75,1232.75,0,21,21.00
09/29/2005,23:11,1233.00,1233.00,1233.00,1233.00,10,0,10.00
09/29/2005,23:12,1233.00,1233.00,1233.00,1233.00,21,0,21.00
09/29/2005,23:14,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/29/2005,23:16,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/29/2005,23:17,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/29/2005,23:19,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/29/2005,23:20,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/29/2005,23:23,1232.75,1232.75,1232.75,1232.75,0,18,18.00
09/29/2005,23:24,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/29/2005,23:25,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/29/2005,23:27,1232.75,1232.75,1232.75,1232.75,0,2,2.00
09/29/2005,23:29,1233.00,1233.00,1232.75,1232.75,4,2,6.00
09/29/2005,23:31,1232.75,1232.75,1232.75,1232.75,0,21,21.00
09/29/2005,23:33,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/29/2005,23:36,1232.75,1232.75,1232.75,1232.75,0,29,29.00
09/29/2005,23:37,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/29/2005,23:43,1232.75,1232.75,1232.75,1232.75,0,11,11.00
09/29/2005,23:44,1232.75,1232.75,1232.75,1232.75,0,2,2.00
09/29/2005,23:46,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/29/2005,23:47,1232.75,1232.75,1232.75,1232.75,25,0,25.00
09/29/2005,23:50,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/29/2005,23:51,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/29/2005,23:54,1232.50,1232.50,1232.50,1232.50,0,20,20.00
09/29/2005,23:59,1232.50,1232.75,1232.50,1232.75,34,1,35.00
09/30/2005,00:00,1233.00,1233.25,1233.00,1233.25,9,0,9.00
09/30/2005,00:03,1233.00,1233.00,1233.00,1233.00,0,51,51.00
09/30/2005,00:04,1233.00,1233.00,1233.00,1233.00,0,3,3.00
09/30/2005,00:05,1232.75,1232.75,1232.75,1232.75,0,126,126.00
09/30/2005,00:06,1232.75,1232.75,1232.75,1232.75,0,2,2.00
09/30/2005,00:07,1232.50,1232.75,1232.50,1232.75,1,1,2.00
09/30/2005,00:10,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/30/2005,00:12,1232.75,1232.75,1232.75,1232.75,6,0,6.00
09/30/2005,00:14,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/30/2005,00:17,1232.75,1232.75,1232.75,1232.75,6,0,6.00
09/30/2005,00:19,1232.50,1232.50,1232.50,1232.50,0,1,1.00
09/30/2005,00:20,1232.75,1232.75,1232.50,1232.50,2,1,3.00
09/30/2005,00:25,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/30/2005,00:26,1232.75,1232.75,1232.75,1232.75,50,0,50.00
09/30/2005,00:27,1232.75,1232.75,1232.75,1232.75,3,0,3.00
09/30/2005,00:29,1233.00,1233.00,1232.75,1232.75,1,10,11.00
09/30/2005,00:30,1232.75,1232.75,1232.75,1232.75,0,41,41.00
09/30/2005,00:31,1232.75,1232.75,1232.75,1232.75,0,49,49.00
09/30/2005,00:32,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/30/2005,00:33,1232.50,1232.75,1232.50,1232.75,50,20,70.00
09/30/2005,00:34,1232.50,1232.50,1232.50,1232.50,0,8,8.00
09/30/2005,00:38,1232.75,1232.75,1232.75,1232.75,9,0,9.00
09/30/2005,00:39,1232.75,1232.75,1232.75,1232.75,32,0,32.00
09/30/2005,00:41,1232.75,1232.75,1232.75,1232.75,7,0,7.00
09/30/2005,00:42,1232.75,1232.75,1232.50,1232.50,7,20,27.00
09/30/2005,00:43,1232.75,1232.75,1232.75,1232.75,9,0,9.00
09/30/2005,00:46,1233.00,1233.00,1233.00,1233.00,33,0,33.00
09/30/2005,00:49,1233.00,1233.00,1233.00,1233.00,14,0,14.00
09/30/2005,00:50,1233.00,1233.00,1233.00,1233.00,2,0,2.00
09/30/2005,00:51,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/30/2005,00:52,1232.75,1232.75,1232.75,1232.75,0,50,50.00
09/30/2005,00:53,1232.75,1233.00,1232.75,1233.00,10,3,13.00
09/30/2005,00:55,1233.00,1233.00,1232.75,1232.75,4,1,5.00
09/30/2005,00:56,1232.75,1233.00,1232.75,1233.00,8,9,17.00
09/30/2005,00:57,1233.00,1233.00,1233.00,1233.00,1,0,1.00
09/30/2005,00:58,1232.75,1233.00,1232.75,1233.00,70,5,75.00
09/30/2005,00:59,1233.00,1233.00,1233.00,1233.00,30,0,30.00
09/30/2005,01:01,1232.75,1232.75,1232.75,1232.75,0,6,6.00
09/30/2005,01:02,1232.75,1232.75,1232.75,1232.75,0,5,5.00
09/30/2005,01:03,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/30/2005,01:04,1232.75,1232.75,1232.75,1232.75,0,22,22.00
09/30/2005,01:05,1232.75,1232.75,1232.75,1232.75,0,5,5.00
09/30/2005,01:06,1232.75,1232.75,1232.75,1232.75,0,10,10.00
09/30/2005,01:08,1232.50,1232.50,1232.50,1232.50,0,8,8.00
09/30/2005,01:13,1232.75,1232.75,1232.75,1232.75,2,0,2.00
09/30/2005,01:14,1232.50,1232.50,1232.50,1232.50,0,100,100.00
09/30/2005,01:15,1232.50,1232.50,1232.50,1232.50,0,6,6.00
09/30/2005,01:16,1232.50,1232.50,1232.50,1232.50,0,2,2.00
09/30/2005,01:18,1232.50,1232.50,1232.50,1232.50,0,6,6.00
09/30/2005,01:19,1232.50,1232.50,1232.50,1232.50,0,45,45.00
09/30/2005,01:20,1232.50,1232.75,1232.50,1232.75,5,30,35.00
09/30/2005,01:21,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/30/2005,01:23,1232.75,1232.75,1232.75,1232.75,1,0,1.00
09/30/2005,01:24,1232.50,1232.50,1232.50,1232.50,0,6,6.00
09/30/2005,01:25,1232.50,1232.50,1232.50,1232.50,0,7,7.00
09/30/2005,01:26,1232.50,1232.50,1232.50,1232.50,0,3,3.00
09/30/2005,01:27,1232.50,1232.50,1232.50,1232.50,0,58,58.00
09/30/2005,01:29,1232.50,1232.50,1232.50,1232.50,0,9,9.00
09/30/2005,01:30,1232.50,1232.50,1232.25,1232.25,0,16,16.00
09/30/2005,01:31,1232.25,1232.50,1232.25,1232.50,36,1,37.00
09/30/2005,01:33,1232.50,1232.50,1232.50,1232.50,1,0,1.00
09/30/2005,01:34,1232.50,1232.50,1232.50,1232.50,2,0,2.00
09/30/2005,01:36,1232.50,1232.50,1232.50,1232.50,22,0,22.00
09/30/2005,01:37,1232.50,1232.50,1232.50,1232.50,13,0,13.00
09/30/2005,01:38,1232.25,1232.50,1232.25,1232.50,1,25,26.00
09/30/2005,01:40,1232.50,1232.50,1232.50,1232.50,5,0,5.00
09/30/2005,01:41,1232.25,1232.50,1232.25,1232.50,46,1,47.00
09/30/2005,01:42,1232.50,1232.50,1232.50,1232.50,4,0,4.00
09/30/2005,01:43,1232.75,1232.75,1232.75,1232.75,33,0,33.00
09/30/2005,01:44,1232.75,1232.75,1232.75,1232.75,24,0,24.00
09/30/2005,01:45,1232.50,1232.50,1232.50,1232.50,0,101,101.00
09/30/2005,01:46,1232.50,1232.50,1232.50,1232.50,0,37,37.00
09/30/2005,01:47,1232.50,1232.50,1232.50,1232.50,0,71,71.00
09/30/2005,01:48,1232.50,1232.50,1232.50,1232.50,0,3,3.00
09/30/2005,01:49,1232.50,1232.50,1232.50,1232.50,0,3,3.00
09/30/2005,01:50,1232.75,1232.75,1232.75,1232.75,20,0,20.00
09/30/2005,01:51,1232.75,1232.75,1232.75,1232.75,44,0,44.00
09/30/2005,01:52,1232.75,1233.00,1232.75,1232.75,14,1,15.00
09/30/2005,01:53,1232.75,1232.75,1232.75,1232.75,0,20,20.00
09/30/2005,01:54,1232.75,1232.75,1232.75,1232.75,0,32,32.00
09/30/2005,01:55,1232.75,1232.75,1232.75,1232.75,0,16,16.00
09/30/2005,01:56,1232.75,1232.75,1232.75,1232.75,0,70,70.00
09/30/2005,01:57,1232.75,1232.75,1232.75,1232.75,0,1,1.00
09/30/2005,01:58,1232.50,1232.50,1232.50,1232.50,0,10,10.00
09/30/2005,01:59,1232.50,1232.50,1232.25,1232.50,1,18,19.00
09/30/2005,02:00,1232.50,1232.50,1232.25,1232.25,13,1,14.00
09/30/2005,02:01,1232.25,1232.25,1231.50,1231.75,148,610,758.00
09/30/2005,02:02,1231.75,1232.00,1231.75,1232.00,114,0,114.00
09/30/2005,02:03,1232.00,1232.00,1231.75,1231.75,36,37,73.00
09/30/2005,02:04,1231.75,1231.75,1231.25,1231.50,3,219,222.00
09/30/2005,02:05,1231.50,1231.50,1231.25,1231.50,51,80,131.00
09/30/2005,02:06,1231.25,1231.50,1231.25,1231.50,89,12,101.00
09/30/2005,02:07,1231.50,1231.50,1231.50,1231.50,26,0,26.00
09/30/2005,02:08,1231.50,1231.75,1231.25,1231.25,13,72,85.00
09/30/2005,02:09,1231.25,1231.25,1231.00,1231.00,2,364,366.00
09/30/2005,02:10,1231.00,1231.25,1231.00,1231.25,56,4,60.00
09/30/2005,02:11,1231.50,1231.50,1231.50,1231.50,74,0,74.00
09/30/2005,02:12,1231.50,1231.75,1231.50,1231.75,29,0,29.00
09/30/2005,02:13,1231.75,1232.00,1231.75,1231.75,58,50,108.00
09/30/2005,02:14,1232.00,1232.00,1231.75,1231.75,7,77,84.00
09/30/2005,02:15,1231.50,1231.75,1231.50,1231.50,1,18,19.00
09/30/2005,02:16,1231.75,1232.00,1231.75,1232.00,136,0,136.00
09/30/2005,02:17,1231.75,1232.00,1231.75,1231.75,23,12,35.00
09/30/2005,02:18,1232.00,1232.00,1231.50,1231.75,24,402,426.00
09/30/2005,02:19,1231.50,1231.75,1231.50,1231.50,3,16,19.00
09/30/2005,02:20,1231.75,1232.00,1231.75,1232.00,60,0,60.00
09/30/2005,02:22,1231.75,1231.75,1231.75,1231.75,0,4,4.00
09/30/2005,02:23,1231.75,1231.75,1231.75,1231.75,0,1,1.00
09/30/2005,02:24,1231.75,1231.75,1231.25,1231.25,0,164,164.00
09/30/2005,02:25,1231.50,1231.50,1231.50,1231.50,111,0,111.00
09/30/2005,02:26,1231.50,1231.50,1231.25,1231.25,17,237,254.00
09/30/2005,02:27,1231.25,1231.50,1231.25,1231.25,31,190,221.00
09/30/2005,02:28,1231.50,1231.50,1231.50,1231.50,45,0,45.00
09/30/2005,02:30,1231.50,1231.50,1231.50,1231.50,68,0,68.00
09/30/2005,02:31,1231.75,1231.75,1231.75,1231.75,12,0,12.00
09/30/2005,02:32,1231.50,1231.50,1231.50,1231.50,0,2,2.00
09/30/2005,02:33,1231.50,1231.50,1231.25,1231.25,0,119,119.00
09/30/2005,02:34,1231.50,1231.50,1231.25,1231.50,119,82,201.00
09/30/2005,02:35,1231.50,1231.50,1231.25,1231.25,118,45,163.00
09/30/2005,02:36,1231.25,1231.50,1230.75,1230.75,17,202,219.00
09/30/2005,02:37,1231.00,1231.00,1230.75,1231.00,66,1,67.00
09/30/2005,02:38,1231.00,1231.00,1230.75,1231.00,89,2,91.00
09/30/2005,02:39,1231.00,1231.00,1230.75,1231.00,88,12,100.00
09/30/2005,02:40,1231.00,1231.00,1230.75,1230.75,27,81,108.00
09/30/2005,02:41,1231.00,1231.25,1231.00,1231.00,46,30,76.00
09/30/2005,02:42,1231.25,1231.50,1231.25,1231.25,69,7,76.00
09/30/2005,02:43,1231.25,1231.50,1230.75,1230.75,1,73,74.00
09/30/2005,02:44,1230.75,1230.75,1230.75,1230.75,0,2,2.00
09/30/2005,02:45,1230.75,1230.75,1230.75,1230.75,0,22,22.00
09/30/2005,02:47,1231.00,1231.25,1231.00,1231.25,175,0,175.00
09/30/2005,02:48,1231.25,1231.25,1231.25,1231.25,10,0,10.00
09/30/2005,02:49,1231.25,1231.25,1231.25,1231.25,7,0,7.00
09/30/2005,02:50,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,02:51,1231.25,1231.50,1231.25,1231.25,65,6,71.00
09/30/2005,02:52,1231.25,1231.25,1231.25,1231.25,0,20,20.00
09/30/2005,02:53,1231.25,1231.25,1231.25,1231.25,0,1,1.00
09/30/2005,02:54,1231.25,1231.25,1231.25,1231.25,0,1,1.00
09/30/2005,02:55,1231.50,1231.50,1231.50,1231.50,91,0,91.00
09/30/2005,02:56,1231.50,1231.50,1231.50,1231.50,21,0,21.00
09/30/2005,02:57,1231.75,1231.75,1231.75,1231.75,25,0,25.00
09/30/2005,02:58,1231.75,1231.75,1231.75,1231.75,64,0,64.00
09/30/2005,02:59,1231.75,1232.00,1231.50,1231.75,31,1,32.00
09/30/2005,03:00,1231.75,1231.75,1231.75,1231.75,21,0,21.00
09/30/2005,03:01,1231.75,1231.75,1231.50,1231.50,5,7,12.00
09/30/2005,03:03,1231.50,1231.50,1231.50,1231.50,0,63,63.00
09/30/2005,03:04,1231.50,1231.50,1231.50,1231.50,0,75,75.00
09/30/2005,03:05,1231.50,1231.50,1231.50,1231.50,0,1,1.00
09/30/2005,03:06,1231.50,1231.50,1231.50,1231.50,0,7,7.00
09/30/2005,03:07,1231.50,1231.50,1231.50,1231.50,0,31,31.00
09/30/2005,03:08,1231.50,1231.50,1231.50,1231.50,0,2,2.00
09/30/2005,03:10,1231.50,1231.50,1231.50,1231.50,0,24,24.00
09/30/2005,03:11,1231.50,1231.50,1231.50,1231.50,0,17,17.00
09/30/2005,03:12,1231.75,1231.75,1231.50,1231.50,10,1,11.00
09/30/2005,03:13,1231.50,1231.50,1231.50,1231.50,0,111,111.00
09/30/2005,03:14,1231.75,1231.75,1231.50,1231.50,1,15,16.00
09/30/2005,03:16,1231.50,1231.50,1231.50,1231.50,0,90,90.00
09/30/2005,03:17,1231.50,1231.50,1231.50,1231.50,0,27,27.00
09/30/2005,03:18,1231.50,1231.50,1231.50,1231.50,0,20,20.00
09/30/2005,03:19,1231.50,1231.50,1231.25,1231.25,0,4,4.00
09/30/2005,03:20,1231.50,1231.50,1231.25,1231.25,88,50,138.00
09/30/2005,03:21,1231.50,1231.50,1231.00,1231.00,1,97,98.00
09/30/2005,03:22,1231.00,1231.00,1231.00,1231.00,0,45,45.00
09/30/2005,03:23,1231.00,1231.00,1231.00,1231.00,0,142,142.00
09/30/2005,03:24,1231.00,1231.00,1231.00,1231.00,0,30,30.00
09/30/2005,03:26,1231.00,1231.00,1231.00,1231.00,0,2,2.00
09/30/2005,03:27,1231.00,1231.25,1231.00,1231.25,7,2,9.00
09/30/2005,03:28,1231.25,1231.25,1231.00,1231.00,10,80,90.00
09/30/2005,03:29,1231.00,1231.00,1231.00,1231.00,0,12,12.00
09/30/2005,03:30,1231.25,1231.25,1231.00,1231.00,2,11,13.00
09/30/2005,03:32,1231.00,1231.00,1231.00,1231.00,0,205,205.00
09/30/2005,03:33,1231.00,1231.00,1231.00,1231.00,0,42,42.00
09/30/2005,03:34,1231.00,1231.00,1231.00,1231.00,0,28,28.00
09/30/2005,03:36,1231.25,1231.25,1231.25,1231.25,4,0,4.00
09/30/2005,03:37,1231.25,1231.50,1231.25,1231.25,120,18,138.00
09/30/2005,03:38,1231.25,1231.25,1231.25,1231.25,0,5,5.00
09/30/2005,03:39,1231.25,1231.25,1231.00,1231.00,1,75,76.00
09/30/2005,03:40,1231.00,1231.00,1231.00,1231.00,0,30,30.00
09/30/2005,03:41,1231.00,1231.00,1231.00,1231.00,0,12,12.00
09/30/2005,03:42,1231.00,1231.00,1231.00,1231.00,0,15,15.00
09/30/2005,03:43,1231.00,1231.00,1231.00,1231.00,0,110,110.00
09/30/2005,03:44,1231.00,1231.00,1231.00,1231.00,0,36,36.00
09/30/2005,03:45,1231.00,1231.00,1231.00,1231.00,0,1,1.00
09/30/2005,03:46,1231.00,1231.00,1231.00,1231.00,0,57,57.00
09/30/2005,03:48,1231.25,1231.25,1231.00,1231.00,10,20,30.00
09/30/2005,03:49,1231.25,1231.25,1231.00,1231.00,250,150,400.00
09/30/2005,03:50,1231.00,1231.00,1231.00,1231.00,0,37,37.00
09/30/2005,03:51,1230.75,1231.00,1230.75,1230.75,3,158,161.00
09/30/2005,03:52,1230.75,1231.00,1230.75,1230.75,5,302,307.00
09/30/2005,03:53,1230.75,1230.75,1230.50,1230.75,8,55,63.00
09/30/2005,03:54,1230.75,1230.75,1230.75,1230.75,13,0,13.00
09/30/2005,03:55,1230.75,1231.00,1230.75,1231.00,52,0,52.00
09/30/2005,03:56,1230.75,1230.75,1230.50,1230.75,31,213,244.00
09/30/2005,03:57,1230.50,1230.50,1230.25,1230.25,0,147,147.00
09/30/2005,03:58,1230.50,1230.50,1230.50,1230.50,123,0,123.00
09/30/2005,03:59,1230.25,1230.50,1230.25,1230.50,10,3,13.00
09/30/2005,04:00,1230.50,1230.50,1230.50,1230.50,38,0,38.00
09/30/2005,04:01,1230.50,1230.50,1230.50,1230.50,16,0,16.00
09/30/2005,04:02,1230.25,1230.50,1230.25,1230.50,5,30,35.00
09/30/2005,04:03,1230.50,1230.50,1230.50,1230.50,2,0,2.00
09/30/2005,04:04,1230.50,1230.50,1230.25,1230.50,70,1,71.00
09/30/2005,04:05,1230.50,1230.50,1230.50,1230.50,43,0,43.00
09/30/2005,04:06,1230.75,1230.75,1230.75,1230.75,1,0,1.00
09/30/2005,04:07,1230.50,1230.50,1230.50,1230.50,0,12,12.00
09/30/2005,04:08,1230.50,1230.50,1230.50,1230.50,0,3,3.00
09/30/2005,04:09,1230.75,1230.75,1230.50,1230.75,27,18,45.00
09/30/2005,04:10,1230.75,1230.75,1230.75,1230.75,58,0,58.00
09/30/2005,04:11,1230.75,1230.75,1230.75,1230.75,11,0,11.00
09/30/2005,04:13,1231.00,1231.00,1231.00,1231.00,2,0,2.00
09/30/2005,04:14,1230.75,1230.75,1230.75,1230.75,0,5,5.00
09/30/2005,04:15,1230.75,1230.75,1230.75,1230.75,0,5,5.00
09/30/2005,04:18,1231.00,1231.00,1231.00,1231.00,59,0,59.00
09/30/2005,04:19,1231.00,1231.00,1230.75,1230.75,2,10,12.00
09/30/2005,04:21,1230.75,1230.75,1230.50,1230.50,9,95,104.00
09/30/2005,04:22,1230.50,1230.50,1230.50,1230.50,0,1,1.00
09/30/2005,04:23,1230.50,1230.50,1230.50,1230.50,0,97,97.00
09/30/2005,04:24,1230.50,1230.50,1230.50,1230.50,0,73,73.00
09/30/2005,04:25,1230.50,1230.75,1230.50,1230.75,1,10,11.00
09/30/2005,04:28,1230.50,1230.50,1230.50,1230.50,0,10,10.00
09/30/2005,04:29,1230.50,1230.75,1230.50,1230.50,52,10,62.00
09/30/2005,04:30,1230.75,1230.75,1230.25,1230.50,2,150,152.00
09/30/2005,04:31,1230.50,1230.50,1230.50,1230.50,13,0,13.00
09/30/2005,04:32,1230.25,1230.25,1230.25,1230.25,0,15,15.00
09/30/2005,04:33,1230.25,1230.50,1230.00,1230.50,239,303,542.00
09/30/2005,04:34,1230.50,1230.50,1230.25,1230.25,16,5,21.00
09/30/2005,04:35,1230.50,1230.50,1230.25,1230.50,28,1,29.00
09/30/2005,04:36,1230.50,1230.50,1230.50,1230.50,25,0,25.00
09/30/2005,04:37,1230.50,1230.50,1230.50,1230.50,81,0,81.00
09/30/2005,04:38,1230.50,1230.50,1230.50,1230.50,128,0,128.00
09/30/2005,04:42,1230.50,1230.50,1230.50,1230.50,87,0,87.00
09/30/2005,04:43,1230.50,1230.50,1230.50,1230.50,15,0,15.00
09/30/2005,04:44,1230.50,1230.50,1230.50,1230.50,8,0,8.00
09/30/2005,04:45,1230.50,1230.50,1230.50,1230.50,11,0,11.00
09/30/2005,04:46,1230.50,1230.50,1230.50,1230.50,1,0,1.00
09/30/2005,04:47,1230.75,1230.75,1230.25,1230.25,50,1,51.00
09/30/2005,04:48,1230.50,1230.50,1230.50,1230.50,10,0,10.00
09/30/2005,04:49,1230.75,1230.75,1230.75,1230.75,46,0,46.00
09/30/2005,04:51,1230.75,1230.75,1230.50,1230.75,121,10,131.00
09/30/2005,04:52,1230.75,1231.00,1230.75,1231.00,43,15,58.00
09/30/2005,04:53,1231.00,1231.00,1231.00,1231.00,90,0,90.00
09/30/2005,04:54,1231.00,1231.00,1231.00,1231.00,55,0,55.00
09/30/2005,04:55,1231.00,1231.00,1231.00,1231.00,1,0,1.00
09/30/2005,04:56,1230.75,1230.75,1230.75,1230.75,0,1,1.00
09/30/2005,04:57,1231.00,1231.00,1230.75,1230.75,50,6,56.00
09/30/2005,04:58,1231.00,1231.00,1231.00,1231.00,1,0,1.00
09/30/2005,05:02,1231.00,1231.00,1230.75,1230.75,2,21,23.00
09/30/2005,05:03,1231.00,1231.00,1231.00,1231.00,2,0,2.00
09/30/2005,05:04,1231.00,1231.00,1231.00,1231.00,1,0,1.00
09/30/2005,05:06,1230.75,1230.75,1230.75,1230.75,0,50,50.00
09/30/2005,05:07,1230.75,1230.75,1230.50,1230.50,0,19,19.00
09/30/2005,05:08,1230.75,1230.75,1230.50,1230.50,20,1,21.00
09/30/2005,05:09,1230.50,1230.75,1230.50,1230.75,63,85,148.00
09/30/2005,05:10,1230.75,1230.75,1230.25,1230.25,12,103,115.00
09/30/2005,05:11,1230.50,1230.50,1230.50,1230.50,38,0,38.00
09/30/2005,05:13,1230.75,1230.75,1230.75,1230.75,67,0,67.00
09/30/2005,05:15,1230.75,1230.75,1230.75,1230.75,18,0,18.00
09/30/2005,05:16,1230.75,1230.75,1230.75,1230.75,20,0,20.00
09/30/2005,05:17,1230.50,1230.75,1230.50,1230.75,5,2,7.00
09/30/2005,05:18,1230.75,1230.75,1230.75,1230.75,16,0,16.00
09/30/2005,05:20,1231.00,1231.00,1231.00,1231.00,104,0,104.00
09/30/2005,05:21,1231.25,1231.25,1231.25,1231.25,3,0,3.00
09/30/2005,05:22,1231.00,1231.00,1231.00,1231.00,0,8,8.00
09/30/2005,05:23,1231.25,1231.25,1231.00,1231.25,123,5,128.00
09/30/2005,05:24,1231.25,1231.25,1231.00,1231.00,86,1,87.00
09/30/2005,05:25,1231.25,1231.50,1231.25,1231.50,70,0,70.00
09/30/2005,05:26,1231.50,1231.50,1231.50,1231.50,5,0,5.00
09/30/2005,05:27,1231.50,1231.50,1231.50,1231.50,41,0,41.00
09/30/2005,05:28,1231.50,1231.50,1231.25,1231.50,253,21,274.00
09/30/2005,05:29,1231.50,1231.50,1231.25,1231.50,121,2,123.00
09/30/2005,05:30,1231.50,1231.50,1231.50,1231.50,24,0,24.00
09/30/2005,05:31,1231.50,1231.50,1231.50,1231.50,5,0,5.00
09/30/2005,05:32,1231.50,1231.50,1231.50,1231.50,2,0,2.00
09/30/2005,05:33,1231.50,1231.50,1231.50,1231.50,130,0,130.00
09/30/2005,05:35,1231.50,1231.50,1231.50,1231.50,2,0,2.00
09/30/2005,05:37,1231.25,1231.25,1231.25,1231.25,0,2,2.00
09/30/2005,05:38,1231.25,1231.25,1231.25,1231.25,0,3,3.00
09/30/2005,05:39,1231.25,1231.25,1231.00,1231.25,4,113,117.00
09/30/2005,05:40,1231.00,1231.00,1230.75,1230.75,0,109,109.00
09/30/2005,05:41,1231.00,1231.00,1230.75,1230.75,7,2,9.00
09/30/2005,05:42,1230.75,1231.00,1230.75,1231.00,10,2,12.00
09/30/2005,05:43,1231.00,1231.00,1231.00,1231.00,4,0,4.00
09/30/2005,05:44,1230.75,1231.00,1230.75,1231.00,47,2,49.00
09/30/2005,05:46,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,05:48,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,05:50,1231.00,1231.00,1231.00,1231.00,0,21,21.00
09/30/2005,05:51,1231.25,1231.25,1231.00,1231.00,5,12,17.00
09/30/2005,05:52,1231.00,1231.00,1231.00,1231.00,0,7,7.00
09/30/2005,05:53,1231.00,1231.00,1231.00,1231.00,0,1,1.00
09/30/2005,05:54,1231.00,1231.00,1231.00,1231.00,0,1,1.00
09/30/2005,05:57,1231.00,1231.00,1231.00,1231.00,0,3,3.00
09/30/2005,05:58,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,05:59,1231.25,1231.25,1231.25,1231.25,2,0,2.00
09/30/2005,06:00,1231.25,1231.25,1231.25,1231.25,2,0,2.00
09/30/2005,06:01,1231.00,1231.00,1231.00,1231.00,0,164,164.00
09/30/2005,06:02,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,06:03,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,06:04,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,06:05,1231.25,1231.25,1231.25,1231.25,2,0,2.00
09/30/2005,06:06,1231.25,1231.25,1231.25,1231.25,2,0,2.00
09/30/2005,06:07,1231.00,1231.25,1231.00,1231.00,1,100,101.00
09/30/2005,06:08,1231.00,1231.00,1231.00,1231.00,0,75,75.00
09/30/2005,06:09,1231.00,1231.00,1231.00,1231.00,0,5,5.00
09/30/2005,06:10,1231.00,1231.00,1231.00,1231.00,0,20,20.00
09/30/2005,06:12,1231.00,1231.00,1231.00,1231.00,0,5,5.00
09/30/2005,06:13,1231.25,1231.25,1231.25,1231.25,32,0,32.00
09/30/2005,06:14,1231.25,1231.25,1231.25,1231.25,1,0,1.00
09/30/2005,06:15,1231.00,1231.00,1231.00,1231.00,0,18,18.00
09/30/2005,06:16,1231.00,1231.00,1231.00,1231.00,0,1,1.00
09/30/2005,06:17,1231.00,1231.00,1231.00,1231.00,0,2,2.00
09/30/2005,06:18,1231.25,1231.50,1231.25,1231.50,288,0,288.00
09/30/2005,06:19,1231.50,1231.75,1231.50,1231.50,36,7,43.00
09/30/2005,06:20,1231.50,1231.50,1231.50,1231.50,0,58,58.00
09/30/2005,06:21,1231.50,1231.50,1231.50,1231.50,0,26,26.00
09/30/2005,06:22,1231.50,1231.50,1231.50,1231.50,0,15,15.00
09/30/2005,06:23,1231.50,1231.50,1231.50,1231.50,0,2,2.00
09/30/2005,06:25,1231.50,1231.50,1231.25,1231.25,0,26,26.00
09/30/2005,06:26,1231.50,1231.50,1231.50,1231.50,5,0,5.00
09/30/2005,06:27,1231.50,1231.50,1231.50,1231.50,57,0,57.00
09/30/2005,06:28,1231.50,1231.50,1231.50,1231.50,239,0,239.00
09/30/2005,06:29,1231.25,1231.50,1231.25,1231.25,50,27,77.00
09/30/2005,06:30,1231.50,1231.50,1231.50,1231.50,51,0,51.00
09/30/2005,06:31,1231.50,1231.50,1231.50,1231.50,1,0,1.00
09/30/2005,06:32,1231.50,1231.50,1231.50,1231.50,146,0,146.00
09/30/2005,06:33,1231.50,1231.50,1231.50,1231.50,1,0,1.00
09/30/2005,06:34,1231.50,1231.50,1231.50,1231.50,1,0,1.00
09/30/2005,06:35,1231.50,1231.75,1231.50,1231.75,159,0,159.00
09/30/2005,06:36,1232.00,1232.00,1231.75,1231.75,34,71,105.00
09/30/2005,06:37,1231.75,1231.75,1231.75,1231.75,0,4,4.00
09/30/2005,06:38,1232.00,1232.00,1232.00,1232.00,4,0,4.00
09/30/2005,06:39,1232.00,1232.00,1232.00,1232.00,1,0,1.00
09/30/2005,06:40,1232.00,1232.00,1231.75,1232.00,61,8,69.00
09/30/2005,06:42,1232.00,1232.00,1232.00,1232.00,80,0,80.00
09/30/2005,06:43,1231.75,1231.75,1231.50,1231.50,0,227,227.00
09/30/2005,06:44,1231.50,1231.50,1231.50,1231.50,0,4,4.00
09/30/2005,06:45,1231.50,1231.50,1231.50,1231.50,0,98,98.00
09/30/2005,06:46,1231.50,1231.50,1231.50,1231.50,0,2,2.00
09/30/2005,06:47,1231.75,1231.75,1231.75,1231.75,1,0,1.00
09/30/2005,06:48,1231.50,1231.50,1231.50,1231.50,0,21,21.00
09/30/2005,06:49,1231.75,1231.75,1231.75,1231.75,1,0,1.00
09/30/2005,06:51,1231.50,1231.50,1231.50,1231.50,0,6,6.00
09/30/2005,06:52,1231.50,1231.75,1231.50,1231.75,1,20,21.00
09/30/2005,06:53,1231.75,1231.75,1231.50,1231.50,200,1,201.00
09/30/2005,06:54,1231.50,1231.50,1231.50,1231.50,0,3,3.00
09/30/2005,06:55,1231.50,1231.50,1231.50,1231.50,0,1,1.00
09/30/2005,06:56,1231.50,1231.75,1231.50,1231.75,15,22,37.00
09/30/2005,06:58,1231.75,1232.00,1231.75,1231.75,180,29,209.00
09/30/2005,06:59,1231.75,1231.75,1231.75,1231.75,0,3,3.00
09/30/2005,07:00,1231.75,1231.75,1231.75,1231.75,0,62,62.00
09/30/2005,07:01,1231.75,1232.00,1231.50,1232.00,105,98,203.00
09/30/2005,07:02,1231.75,1231.75,1231.50,1231.75,2,119,121.00
09/30/2005,07:03,1231.75,1232.00,1231.75,1232.00,379,53,432.00
09/30/2005,07:04,1232.00,1232.00,1231.75,1231.75,2,1,3.00
09/30/2005,07:05,1231.75,1231.75,1231.75,1231.75,0,67,67.00
09/30/2005,07:06,1231.75,1232.00,1231.75,1232.00,109,3,112.00
09/30/2005,07:07,1232.00,1232.25,1232.00,1232.00,141,138,279.00
09/30/2005,07:08,1232.00,1232.00,1232.00,1232.00,0,20,20.00
09/30/2005,07:09,1232.00,1232.00,1232.00,1232.00,0,230,230.00
09/30/2005,07:10,1232.00,1232.00,1232.00,1232.00,0,12,12.00
09/30/2005,07:11,1232.00,1232.25,1232.00,1232.25,461,11,472.00
09/30/2005,07:12,1232.25,1232.25,1232.25,1232.25,74,0,74.00
09/30/2005,07:13,1232.25,1232.50,1232.25,1232.50,514,0,514.00
09/30/2005,07:14,1232.50,1232.50,1232.25,1232.50,304,1,305.00
09/30/2005,07:15,1232.50,1232.50,1232.50,1232.50,152,0,152.00
09/30/2005,07:16,1232.50,1232.50,1232.50,1232.50,217,0,217.00
09/30/2005,07:17,1232.25,1232.25,1232.25,1232.25,0,226,226.00
09/30/2005,07:18,1232.25,1232.75,1232.25,1232.50,246,137,383.00
09/30/2005,07:19,1232.50,1232.50,1232.25,1232.25,0,20,20.00
09/30/2005,07:20,1232.50,1232.75,1232.50,1232.75,191,46,237.00
09/30/2005,07:21,1232.50,1232.75,1232.50,1232.50,2,251,253.00
09/30/2005,07:22,1232.50,1232.75,1232.50,1232.75,2,19,21.00
09/30/2005,07:23,1232.50,1232.75,1232.50,1232.50,138,188,326.00
09/30/2005,07:24,1232.50,1232.75,1232.50,1232.75,135,6,141.00
09/30/2005,07:25,1232.75,1232.75,1232.75,1232.75,85,0,85.00
09/30/2005,07:26,1232.75,1232.75,1232.50,1232.75,147,3,150.00
09/30/2005,07:27,1232.50,1232.50,1232.50,1232.50,0,289,289.00
09/30/2005,07:28,1232.50,1232.50,1232.25,1232.50,5,35,40.00
09/30/2005,07:29,1232.25,1232.50,1232.25,1232.50,144,20,164.00
09/30/2005,07:30,1232.25,1232.75,1232.25,1232.25,103,47,150.00
09/30/2005,07:31,1232.25,1232.25,1231.50,1232.00,126,568,694.00
09/30/2005,07:32,1232.00,1232.00,1231.00,1231.25,256,769,1025.00
09/30/2005,07:33,1231.25,1231.50,1231.00,1231.25,253,446,699.00
09/30/2005,07:34,1231.00,1231.50,1231.00,1231.25,193,204,397.00
09/30/2005,07:35,1231.50,1231.50,1231.00,1231.00,8,101,109.00
09/30/2005,07:36,1231.25,1231.25,1231.00,1231.25,155,4,159.00
09/30/2005,07:37,1231.25,1231.25,1231.00,1231.25,291,1,292.00
09/30/2005,07:38,1231.25,1231.50,1231.25,1231.50,251,3,254.00
09/30/2005,07:39,1231.50,1231.50,1231.00,1231.25,43,300,343.00
09/30/2005,07:40,1231.25,1231.50,1231.25,1231.50,428,0,428.00
09/30/2005,07:41,1231.50,1231.75,1231.50,1231.50,42,213,255.00
09/30/2005,07:42,1231.50,1231.50,1231.50,1231.50,0,134,134.00
09/30/2005,07:43,1231.25,1231.50,1231.00,1231.25,109,347,456.00
09/30/2005,07:44,1231.25,1231.25,1231.00,1231.25,110,1,111.00
09/30/2005,07:45,1231.25,1231.50,1231.25,1231.25,153,31,184.00
09/30/2005,07:46,1231.25,1231.50,1231.25,1231.25,206,180,386.00
09/30/2005,07:47,1231.50,1231.50,1231.25,1231.25,14,21,35.00
09/30/2005,07:48,1231.25,1231.50,1231.25,1231.50,201,97,298.00
09/30/2005,07:49,1231.50,1231.50,1231.50,1231.50,19,0,19.00
09/30/2005,07:50,1231.50,1231.50,1231.25,1231.50,270,3,273.00
09/30/2005,07:51,1231.25,1231.50,1231.25,1231.25,12,4,16.00
09/30/2005,07:52,1231.50,1231.50,1231.25,1231.25,100,42,142.00
09/30/2005,07:53,1231.25,1231.50,1231.00,1231.25,129,67,196.00
09/30/2005,07:54,1231.50,1232.00,1231.50,1231.75,540,11,551.00
09/30/2005,07:55,1231.75,1232.00,1231.75,1232.00,492,45,537.00
09/30/2005,07:56,1232.25,1232.50,1232.00,1232.00,302,129,431.00
09/30/2005,07:57,1231.75,1232.25,1231.75,1231.75,105,184,289.00
09/30/2005,07:58,1232.00,1232.25,1231.75,1232.00,176,84,260.00
09/30/2005,07:59,1232.00,1232.25,1232.00,1232.00,100,76,176.00
09/30/2005,08:00,1232.00,1232.25,1231.75,1232.00,119,190,309.00
09/30/2005,08:01,1231.75,1231.75,1231.00,1231.25,25,820,845.00
09/30/2005,08:02,1231.25,1231.25,1231.00,1231.25,24,12,36.00
09/30/2005,08:03,1231.25,1231.25,1231.25,1231.25,13,0,13.00
09/30/2005,08:04,1231.00,1231.50,1231.00,1231.25,438,53,491.00
09/30/2005,08:05,1231.25,1231.50,1231.00,1231.00,107,353,460.00
09/30/2005,08:06,1231.25,1231.25,1231.00,1231.00,274,3,277.00
09/30/2005,08:07,1231.00,1231.50,1231.00,1231.25,104,87,191.00
09/30/2005,08:08,1231.25,1231.25,1231.25,1231.25,0,2,2.00
09/30/2005,08:09,1231.50,1231.50,1231.25,1231.50,106,24,130.00
09/30/2005,08:10,1231.50,1231.75,1231.50,1231.50,373,2,375.00
09/30/2005,08:11,1231.50,1231.75,1231.50,1231.75,114,32,146.00
09/30/2005,08:12,1231.75,1231.75,1231.50,1231.50,359,168,527.00
09/30/2005,08:13,1231.25,1231.75,1231.25,1231.50,405,133,538.00
09/30/2005,08:14,1231.50,1231.75,1231.50,1231.75,143,18,161.00
09/30/2005,08:15,1231.75,1232.00,1231.75,1231.75,221,43,264.00
09/30/2005,08:16,1231.75,1231.75,1231.50,1231.50,0,53,53.00
09/30/2005,08:17,1231.50,1232.00,1231.50,1232.00,161,10,171.00
09/30/2005,08:18,1231.75,1232.25,1231.75,1232.00,331,161,492.00
09/30/2005,08:19,1232.00,1232.00,1232.00,1232.00,0,204,204.00
09/30/2005,08:20,1232.00,1232.00,1231.75,1231.75,10,43,53.00
09/30/2005,08:21,1232.00,1232.00,1231.75,1231.75,171,192,363.00
09/30/2005,08:22,1231.75,1231.75,1231.50,1231.75,36,27,63.00
09/30/2005,08:23,1231.75,1232.25,1231.75,1232.00,403,143,546.00
09/30/2005,08:24,1232.00,1232.00,1231.75,1231.75,100,179,279.00
09/30/2005,08:25,1232.00,1232.00,1231.75,1231.75,116,1,117.00
09/30/2005,08:26,1232.00,1232.00,1231.75,1231.75,104,20,124.00
09/30/2005,08:27,1231.75,1231.75,1231.50,1231.75,28,236,264.00
09/30/2005,08:28,1231.75,1231.75,1231.50,1231.75,329,2,331.00
09/30/2005,08:29,1231.75,1232.00,1231.50,1231.75,189,184,373.00
09/30/2005,08:30,1231.75,1231.75,1231.25,1231.75,464,1004,1468.00
09/30/2005,08:31,1231.75,1231.75,1231.00,1231.50,816,2277,3093.00
09/30/2005,08:32,1231.25,1231.50,1231.00,1231.00,526,708,1234.00
09/30/2005,08:33,1231.25,1231.25,1230.75,1231.25,596,1431,2027.00
09/30/2005,08:34,1231.25,1232.00,1231.00,1231.75,2085,431,2516.00
09/30/2005,08:35,1231.75,1232.00,1231.50,1231.75,514,408,922.00
09/30/2005,08:36,1231.75,1232.50,1231.75,1232.00,2560,1122,3682.00
09/30/2005,08:37,1232.25,1232.25,1231.25,1231.50,136,2439,2575.00
09/30/2005,08:38,1231.50,1231.50,1231.25,1231.50,1022,61,1083.00
09/30/2005,08:39,1231.50,1231.50,1231.00,1231.00,271,840,1111.00
09/30/2005,08:40,1231.00,1231.25,1230.75,1231.00,709,779,1488.00
09/30/2005,08:41,1231.00,1231.25,1230.75,1231.00,903,409,1312.00
09/30/2005,08:42,1231.25,1231.50,1231.00,1231.25,463,214,677.00
09/30/2005,08:43,1231.25,1231.50,1231.25,1231.25,97,1011,1108.00
09/30/2005,08:44,1231.25,1231.25,1230.75,1231.25,673,1180,1853.00
09/30/2005,08:45,1231.00,1232.00,1231.00,1231.25,1189,402,1591.00
09/30/2005,08:46,1231.25,1231.50,1231.00,1231.50,612,452,1064.00
09/30/2005,08:47,1231.00,1231.50,1230.50,1231.00,1311,1446,2757.00
09/30/2005,08:48,1231.00,1231.25,1230.75,1231.00,809,507,1316.00
09/30/2005,08:49,1231.00,1231.25,1230.75,1231.00,1230,296,1526.00
09/30/2005,08:50,1231.00,1232.00,1231.00,1231.75,1573,572,2145.00
09/30/2005,08:51,1231.75,1231.75,1231.00,1231.00,313,1084,1397.00
09/30/2005,08:52,1231.25,1231.25,1230.25,1230.50,416,1634,2050.00
09/30/2005,08:53,1230.75,1231.00,1230.25,1230.50,1143,2243,3386.00
09/30/2005,08:54,1230.50,1231.00,1230.25,1230.75,956,956,1912.00
09/30/2005,08:55,1230.50,1230.75,1230.25,1230.75,91,561,652.00
09/30/2005,08:56,1230.50,1230.75,1230.00,1230.25,1417,1446,2863.00
09/30/2005,08:57,1230.00,1230.50,1230.00,1230.25,706,826,1532.00
09/30/2005,08:58,1230.50,1231.50,1230.25,1231.25,5512,1686,7198.00
09/30/2005,08:59,1231.00,1232.75,1231.00,1232.75,7561,2764,10325.00
09/30/2005,09:00,1232.50,1233.00,1232.25,1233.00,4215,3258,7473.00
09/30/2005,09:01,1233.00,1233.25,1232.50,1232.75,1532,2754,4286.00
09/30/2005,09:02,1232.75,1233.25,1232.25,1232.50,2554,1207,3761.00
09/30/2005,09:03,1232.25,1232.75,1231.25,1231.50,3149,4059,7208.00
09/30/2005,09:04,1231.50,1231.50,1230.50,1231.50,1816,2940,4756.00
09/30/2005,09:05,1231.50,1231.75,1231.25,1231.75,684,1572,2256.00
09/30/2005,09:06,1231.50,1231.75,1231.25,1231.50,475,716,1191.00
09/30/2005,09:07,1231.50,1232.75,1231.50,1232.75,2823,1376,4199.00
09/30/2005,09:08,1232.75,1233.00,1232.50,1232.75,1686,1297,2983.00
09/30/2005,09:09,1232.75,1233.50,1232.75,1233.50,2685,1214,3899.00
09/30/2005,09:10,1233.50,1233.50,1232.75,1232.75,2644,1731,4375.00
09/30/2005,09:11,1232.75,1233.00,1232.00,1232.25,1242,2383,3625.00
09/30/2005,09:12,1232.25,1232.50,1232.00,1232.25,1136,972,2108.00
09/30/2005,09:13,1232.25,1232.50,1232.00,1232.00,638,1466,2104.00
09/30/2005,09:14,1232.00,1232.00,1231.50,1231.50,761,1444,2205.00
09/30/2005,09:15,1231.50,1232.00,1231.00,1231.50,941,2234,3175.00
09/30/2005,09:16,1231.75,1231.75,1231.25,1231.50,651,773,1424.00
09/30/2005,09:17,1231.50,1232.00,1231.25,1231.75,1727,1319,3046.00
09/30/2005,09:18,1231.75,1232.00,1231.25,1231.25,127,953,1080.00
09/30/2005,09:19,1231.50,1231.50,1230.75,1231.50,631,1282,1913.00
09/30/2005,09:20,1231.50,1232.00,1231.25,1231.75,1149,1035,2184.00
09/30/2005,09:21,1232.00,1232.25,1231.50,1232.25,952,936,1888.00
09/30/2005,09:22,1232.25,1232.75,1232.00,1232.25,1147,949,2096.00
09/30/2005,09:23,1232.00,1232.75,1231.75,1232.50,1357,1461,2818.00
09/30/2005,09:24,1232.75,1233.00,1232.50,1232.75,938,1202,2140.00
09/30/2005,09:25,1232.75,1233.50,1232.50,1233.00,2360,863,3223.00
09/30/2005,09:26,1233.00,1233.25,1232.50,1232.75,520,788,1308.00
09/30/2005,09:27,1232.75,1233.25,1232.50,1233.00,933,613,1546.00
09/30/2005,09:28,1233.00,1233.25,1232.50,1232.75,485,706,1191.00
09/30/2005,09:29,1232.75,1233.00,1232.00,1232.50,306,1261,1567.00
09/30/2005,09:30,1232.25,1233.00,1232.25,1232.75,955,568,1523.00
09/30/2005,09:31,1232.50,1233.00,1232.25,1232.50,800,776,1576.00
09/30/2005,09:32,1232.50,1232.50,1232.00,1232.50,293,1089,1382.00
09/30/2005,09:33,1232.25,1232.75,1232.25,1232.50,1133,703,1836.00
09/30/2005,09:34,1232.50,1233.25,1232.25,1232.75,1572,451,2023.00
09/30/2005,09:35,1232.75,1233.00,1232.25,1232.50,460,634,1094.00
09/30/2005,09:36,1232.75,1232.75,1232.50,1232.75,424,146,570.00
09/30/2005,09:37,1232.75,1233.00,1231.75,1232.00,1336,2853,4189.00
09/30/2005,09:38,1232.00,1232.25,1231.75,1232.00,752,182,934.00
09/30/2005,09:39,1231.75,1232.50,1231.75,1232.25,703,104,807.00
09/30/2005,09:40,1232.50,1232.50,1232.00,1232.50,315,279,594.00
09/30/2005,09:41,1232.25,1233.00,1232.25,1232.75,1112,304,1416.00
09/30/2005,09:42,1232.75,1232.75,1232.50,1232.50,184,394,578.00
09/30/2005,09:43,1232.50,1233.75,1232.50,1233.50,3645,932,4577.00
09/30/2005,09:44,1233.50,1233.75,1233.00,1233.25,1747,1147,2894.00
09/30/2005,09:45,1233.50,1234.00,1233.25,1233.75,3532,1436,4968.00
09/30/2005,09:46,1233.75,1234.50,1233.50,1234.25,5577,4758,10335.00
09/30/2005,09:47,1234.50,1235.00,1234.25,1234.50,4511,1633,6144.00
09/30/2005,09:48,1234.75,1235.00,1234.25,1234.50,3669,2530,6199.00
09/30/2005,09:49,1234.50,1234.75,1234.00,1234.00,1196,1106,2302.00
09/30/2005,09:50,1234.00,1234.25,1233.75,1234.00,234,2218,2452.00
09/30/2005,09:51,1234.00,1234.50,1234.00,1234.25,465,158,623.00
09/30/2005,09:52,1234.50,1234.75,1234.25,1234.50,696,933,1629.00
09/30/2005,09:53,1234.50,1234.75,1234.00,1234.25,234,749,983.00
09/30/2005,09:54,1234.00,1234.75,1234.00,1234.50,1279,664,1943.00
09/30/2005,09:55,1234.50,1234.75,1234.25,1234.50,1154,519,1673.00
09/30/2005,09:56,1234.25,1234.50,1234.25,1234.50,508,650,1158.00
09/30/2005,09:57,1234.50,1235.00,1234.25,1234.75,1942,1295,3237.00
09/30/2005,09:58,1234.75,1235.00,1234.50,1234.75,752,629,1381.00
09/30/2005,09:59,1234.50,1234.75,1233.75,1234.00,893,2310,3203.00
09/30/2005,10:00,1234.00,1234.25,1233.75,1233.75,798,3040,3838.00
09/30/2005,10:01,1233.75,1234.00,1233.00,1233.00,493,2623,3116.00
09/30/2005,10:02,1233.00,1233.50,1232.75,1233.00,1249,1261,2510.00
09/30/2005,10:03,1233.00,1233.25,1232.50,1233.00,555,2885,3440.00
09/30/2005,10:04,1233.00,1233.25,1233.00,1233.25,180,786,966.00
09/30/2005,10:05,1233.00,1233.25,1232.75,1233.25,260,526,786.00
09/30/2005,10:06,1233.25,1233.25,1232.50,1232.75,457,1231,1688.00
09/30/2005,10:07,1232.75,1233.00,1232.50,1232.75,159,557,716.00
09/30/2005,10:08,1232.75,1232.75,1232.50,1232.75,167,170,337.00
09/30/2005,10:09,1232.75,1232.75,1232.50,1232.75,109,152,261.00
09/30/2005,10:10,1232.75,1232.75,1232.50,1232.50,686,26,712.00
09/30/2005,10:11,1232.75,1232.75,1232.50,1232.75,391,47,438.00
09/30/2005,10:12,1232.75,1233.00,1232.50,1232.75,206,333,539.00
09/30/2005,10:13,1232.75,1233.00,1232.75,1233.00,531,164,695.00
09/30/2005,10:14,1233.00,1233.25,1233.00,1233.00,601,636,1237.00
09/30/2005,10:15,1233.00,1233.00,1232.75,1232.75,197,111,308.00
09/30/2005,10:16,1233.00,1233.25,1232.75,1233.00,283,336,619.00
09/30/2005,10:17,1233.00,1233.00,1232.50,1232.75,405,885,1290.00
09/30/2005,10:18,1232.75,1233.00,1232.50,1233.00,441,279,720.00
09/30/2005,10:19,1232.75,1233.25,1232.75,1233.25,381,443,824.00
09/30/2005,10:20,1233.25,1233.25,1232.75,1233.00,300,325,625.00
09/30/2005,10:21,1232.75,1233.25,1232.75,1233.00,246,249,495.00
09/30/2005,10:22,1233.00,1233.25,1232.75,1232.75,52,194,246.00
09/30/2005,10:23,1232.75,1233.00,1232.50,1232.50,480,390,870.00
09/30/2005,10:24,1232.50,1232.75,1232.25,1232.50,435,1026,1461.00
09/30/2005,10:25,1232.50,1232.50,1231.75,1232.00,683,2368,3051.00
09/30/2005,10:26,1232.00,1232.25,1231.75,1232.00,504,834,1338.00
09/30/2005,10:27,1231.75,1232.25,1231.75,1232.25,1458,447,1905.00
09/30/2005,10:28,1232.00,1232.25,1232.00,1232.25,466,193,659.00
09/30/2005,10:29,1232.00,1232.75,1232.00,1232.50,904,133,1037.00
09/30/2005,10:30,1232.50,1232.75,1232.00,1232.50,510,1271,1781.00
09/30/2005,10:31,1232.50,1233.25,1232.50,1232.75,1317,731,2048.00
09/30/2005,10:32,1232.75,1233.00,1232.50,1233.00,1723,225,1948.00
09/30/2005,10:33,1233.00,1233.25,1232.75,1232.75,105,285,390.00
09/30/2005,10:34,1232.75,1233.25,1232.75,1233.00,453,345,798.00
09/30/2005,10:35,1233.00,1233.25,1233.00,1233.00,24,851,875.00
09/30/2005,10:36,1233.00,1233.25,1232.75,1232.75,12,888,900.00
09/30/2005,10:37,1232.75,1233.00,1232.75,1232.75,27,255,282.00
09/30/2005,10:38,1233.00,1233.00,1232.75,1232.75,537,129,666.00
09/30/2005,10:39,1232.75,1233.25,1232.50,1233.00,894,304,1198.00
09/30/2005,10:40,1233.00,1233.25,1232.75,1233.00,227,828,1055.00
09/30/2005,10:41,1233.00,1233.25,1233.00,1233.25,53,74,127.00
09/30/2005,10:42,1233.25,1233.25,1233.00,1233.00,112,484,596.00
09/30/2005,10:43,1233.25,1233.25,1232.75,1233.00,42,395,437.00
09/30/2005,10:44,1232.75,1233.00,1232.75,1233.00,23,104,127.00
09/30/2005,10:45,1232.75,1233.00,1232.50,1233.00,94,373,467.00
09/30/2005,10:46,1232.75,1232.75,1232.25,1232.25,17,975,992.00
09/30/2005,10:47,1232.25,1232.50,1232.00,1232.00,386,382,768.00
09/30/2005,10:48,1232.00,1232.50,1232.00,1232.25,140,364,504.00
09/30/2005,10:49,1232.25,1232.50,1232.00,1232.00,87,295,382.00
09/30/2005,10:50,1232.25,1232.25,1231.75,1231.75,44,863,907.00
09/30/2005,10:51,1231.75,1232.00,1231.50,1231.50,604,1413,2017.00
09/30/2005,10:52,1231.75,1232.00,1231.50,1232.00,710,377,1087.00
09/30/2005,10:53,1232.00,1232.00,1231.50,1231.50,508,534,1042.00
09/30/2005,10:54,1231.50,1231.75,1231.25,1231.50,488,1360,1848.00
09/30/2005,10:55,1231.50,1231.75,1231.25,1231.50,181,660,841.00
09/30/2005,10:56,1231.50,1231.50,1231.25,1231.50,109,518,627.00
09/30/2005,10:57,1231.25,1231.50,1231.00,1231.25,429,1094,1523.00
09/30/2005,10:58,1231.00,1231.25,1230.75,1231.00,452,1963,2415.00
09/30/2005,10:59,1230.75,1231.50,1230.75,1231.25,1691,422,2113.00
09/30/2005,11:00,1231.25,1231.50,1231.00,1231.25,199,348,547.00
09/30/2005,11:01,1231.50,1231.50,1231.00,1231.50,454,457,911.00
09/30/2005,11:02,1231.25,1231.50,1230.75,1231.00,345,1538,1883.00
09/30/2005,11:03,1231.25,1231.25,1230.75,1231.00,152,685,837.00
09/30/2005,11:04,1231.00,1231.25,1230.75,1231.25,449,589,1038.00
09/30/2005,11:05,1231.25,1231.50,1231.00,1231.00,370,271,641.00
09/30/2005,11:06,1231.25,1231.50,1231.00,1231.25,411,297,708.00
09/30/2005,11:07,1231.25,1231.50,1231.00,1231.25,233,162,395.00
09/30/2005,11:08,1231.50,1231.75,1231.25,1231.50,511,45,556.00
09/30/2005,11:09,1231.75,1232.00,1231.50,1231.75,617,170,787.00
09/30/2005,11:10,1231.75,1232.00,1231.50,1231.50,109,420,529.00
09/30/2005,11:11,1231.75,1231.75,1231.50,1231.50,10,229,239.00
09/30/2005,11:12,1231.75,1231.75,1231.50,1231.75,453,34,487.00
09/30/2005,11:13,1231.75,1231.75,1231.50,1231.50,17,21,38.00
09/30/2005,11:14,1231.50,1231.50,1231.25,1231.25,27,955,982.00
09/30/2005,11:15,1231.50,1231.50,1231.00,1231.00,515,1043,1558.00
09/30/2005,11:16,1231.25,1231.50,1231.00,1231.25,96,30,126.00
09/30/2005,11:17,1231.25,1231.50,1231.25,1231.50,31,6,37.00
09/30/2005,11:18,1231.25,1232.25,1231.25,1232.25,2083,325,2408.00
09/30/2005,11:19,1232.25,1232.75,1232.00,1232.25,1270,680,1950.00
09/30/2005,11:20,1232.25,1232.50,1232.00,1232.00,363,314,677.00
09/30/2005,11:21,1232.00,1232.50,1232.00,1232.50,356,167,523.00
09/30/2005,11:22,1232.25,1232.50,1232.25,1232.50,105,22,127.00
09/30/2005,11:23,1232.25,1232.50,1232.25,1232.50,3,22,25.00
09/30/2005,11:24,1232.50,1232.50,1232.25,1232.25,13,59,72.00
09/30/2005,11:25,1232.25,1232.50,1232.00,1232.00,117,491,608.00
09/30/2005,11:26,1232.25,1232.25,1231.75,1232.00,58,809,867.00
09/30/2005,11:27,1232.00,1232.25,1231.75,1232.00,160,328,488.00
09/30/2005,11:28,1232.00,1232.25,1232.00,1232.00,397,69,466.00
09/30/2005,11:29,1232.25,1232.25,1232.00,1232.25,216,6,222.00
09/30/2005,11:30,1232.25,1232.25,1231.75,1231.75,78,795,873.00
09/30/2005,11:31,1231.75,1232.00,1231.75,1231.75,3,621,624.00
09/30/2005,11:32,1231.75,1232.00,1231.75,1231.75,12,122,134.00
09/30/2005,11:33,1232.00,1232.00,1231.75,1232.00,50,150,200.00
09/30/2005,11:34,1232.00,1232.00,1231.75,1232.00,115,60,175.00
09/30/2005,11:35,1231.75,1232.00,1231.75,1232.00,14,130,144.00
09/30/2005,11:36,1232.00,1232.00,1231.75,1232.00,351,2,353.00
09/30/2005,11:37,1232.00,1232.25,1231.75,1232.00,57,190,247.00
09/30/2005,11:38,1232.00,1232.00,1231.75,1232.00,6,10,16.00
09/30/2005,11:39,1231.75,1232.25,1231.75,1232.25,912,59,971.00
09/30/2005,11:40,1232.00,1232.25,1232.00,1232.25,69,9,78.00
09/30/2005,11:41,1232.00,1232.25,1232.00,1232.25,14,404,418.00
09/30/2005,11:42,1232.00,1232.25,1231.75,1232.00,27,184,211.00
09/30/2005,11:43,1231.75,1232.25,1231.75,1232.00,140,123,263.00
09/30/2005,11:44,1232.25,1232.25,1232.00,1232.00,118,26,144.00
09/30/2005,11:45,1232.00,1232.25,1232.00,1232.00,3,56,59.00
09/30/2005,11:46,1232.00,1232.50,1232.00,1232.00,376,481,857.00
09/30/2005,11:47,1232.25,1232.25,1231.75,1231.75,124,196,320.00
09/30/2005,11:48,1232.00,1232.00,1231.75,1232.00,275,29,304.00
09/30/2005,11:49,1232.00,1232.00,1231.75,1232.00,8,110,118.00
09/30/2005,11:50,1232.00,1232.00,1231.75,1232.00,137,14,151.00
09/30/2005,11:51,1232.00,1232.00,1231.75,1232.00,193,10,203.00
09/30/2005,11:52,1232.00,1232.00,1231.75,1232.00,29,1,30.00
09/30/2005,11:53,1232.00,1232.25,1231.75,1232.25,94,4,98.00
09/30/2005,11:54,1232.25,1232.25,1232.00,1232.25,193,9,202.00
09/30/2005,11:55,1232.25,1232.25,1232.00,1232.25,42,3,45.00
09/30/2005,11:56,1232.25,1232.50,1232.00,1232.25,151,85,236.00
09/30/2005,11:57,1232.25,1232.25,1232.00,1232.25,32,13,45.00
09/30/2005,11:58,1232.25,1232.25,1232.00,1232.00,46,4,50.00
09/30/2005,11:59,1232.00,1232.00,1231.75,1231.75,0,578,578.00
09/30/2005,12:00,1231.75,1232.00,1231.75,1232.00,228,64,292.00
09/30/2005,12:01,1232.00,1232.00,1231.75,1231.75,48,35,83.00
09/30/2005,12:02,1231.75,1232.00,1231.75,1232.00,1,16,17.00
09/30/2005,12:03,1232.00,1232.00,1231.75,1231.75,28,6,34.00
09/30/2005,12:04,1231.75,1232.00,1231.50,1231.50,66,720,786.00
09/30/2005,12:05,1231.50,1231.75,1231.50,1231.50,48,47,95.00
09/30/2005,12:06,1231.75,1232.25,1231.75,1231.75,1706,110,1816.00
09/30/2005,12:07,1231.75,1232.00,1231.50,1231.50,54,825,879.00
09/30/2005,12:08,1231.50,1231.75,1231.50,1231.75,36,8,44.00
09/30/2005,12:09,1231.50,1231.50,1231.00,1231.50,507,1134,1641.00
09/30/2005,12:10,1231.25,1232.00,1231.25,1231.50,383,498,881.00
09/30/2005,12:11,1231.25,1231.50,1231.25,1231.50,15,58,73.00
09/30/2005,12:12,1231.50,1231.50,1231.25,1231.50,21,3,24.00
09/30/2005,12:13,1231.50,1231.50,1231.25,1231.25,70,587,657.00
09/30/2005,12:14,1231.00,1231.25,1231.00,1231.25,1362,89,1451.00
09/30/2005,12:15,1231.50,1231.50,1231.00,1231.50,248,199,447.00
09/30/2005,12:16,1231.25,1231.50,1231.00,1231.25,85,149,234.00
09/30/2005,12:17,1231.25,1232.00,1231.25,1231.75,701,505,1206.00
09/30/2005,12:18,1231.75,1231.75,1231.00,1231.25,216,704,920.00
09/30/2005,12:19,1231.25,1231.25,1231.00,1231.25,29,478,507.00
09/30/2005,12:20,1231.00,1231.25,1231.00,1231.25,110,194,304.00
09/30/2005,12:21,1231.00,1231.25,1230.75,1231.00,417,715,1132.00
09/30/2005,12:22,1231.00,1231.25,1231.00,1231.00,7,116,123.00
09/30/2005,12:23,1231.25,1231.25,1230.75,1230.75,48,617,665.00
09/30/2005,12:24,1231.00,1231.00,1230.50,1230.75,603,1418,2021.00
09/30/2005,12:25,1230.75,1231.00,1230.50,1230.50,91,191,282.00
09/30/2005,12:26,1230.50,1231.00,1230.50,1231.00,464,157,621.00
09/30/2005,12:27,1231.00,1231.50,1231.00,1231.25,837,308,1145.00
09/30/2005,12:28,1231.25,1231.50,1231.00,1231.25,283,31,314.00
09/30/2005,12:29,1231.50,1231.75,1231.25,1231.25,523,298,821.00
09/30/2005,12:30,1231.50,1231.50,1231.00,1231.50,451,300,751.00
09/30/2005,12:31,1231.25,1231.75,1231.25,1231.25,140,91,231.00
09/30/2005,12:32,1231.50,1231.50,1231.25,1231.25,15,27,42.00
09/30/2005,12:33,1231.25,1231.75,1231.25,1231.75,605,170,775.00
09/30/2005,12:34,1231.75,1232.75,1231.75,1232.50,2621,752,3373.00
09/30/2005,12:35,1232.50,1232.50,1232.00,1232.25,39,467,506.00
09/30/2005,12:36,1232.00,1232.50,1232.00,1232.00,268,138,406.00
09/30/2005,12:37,1232.25,1232.50,1232.00,1232.50,468,137,605.00
09/30/2005,12:38,1232.50,1232.50,1232.00,1232.50,62,150,212.00
09/30/2005,12:39,1232.50,1232.75,1232.25,1232.75,681,389,1070.00
09/30/2005,12:40,1232.75,1232.75,1232.25,1232.25,371,257,628.00
09/30/2005,12:41,1232.25,1232.50,1232.00,1232.00,192,326,518.00
09/30/2005,12:42,1232.00,1232.25,1232.00,1232.00,59,68,127.00
09/30/2005,12:43,1232.00,1232.50,1232.00,1232.25,233,189,422.00
09/30/2005,12:44,1232.25,1232.25,1232.00,1232.25,51,7,58.00
09/30/2005,12:45,1232.00,1232.25,1231.50,1232.25,304,1025,1329.00
09/30/2005,12:46,1232.25,1232.25,1231.75,1232.00,150,312,462.00
09/30/2005,12:47,1232.00,1232.00,1231.75,1232.00,24,19,43.00
09/30/2005,12:48,1232.00,1232.25,1231.75,1232.25,281,139,420.00
09/30/2005,12:49,1232.00,1232.25,1231.75,1231.75,271,387,658.00
09/30/2005,12:50,1232.00,1232.25,1232.00,1232.25,145,13,158.00
09/30/2005,12:51,1232.00,1232.00,1231.75,1231.75,61,161,222.00
09/30/2005,12:52,1231.75,1231.75,1231.50,1231.75,13,434,447.00
09/30/2005,12:53,1231.50,1231.75,1231.50,1231.75,318,31,349.00
09/30/2005,12:54,1231.50,1231.75,1231.00,1231.00,464,1049,1513.00
09/30/2005,12:55,1231.00,1232.00,1231.00,1231.50,1419,112,1531.00
09/30/2005,12:56,1231.75,1231.75,1231.50,1231.75,54,29,83.00
09/30/2005,12:57,1231.50,1232.00,1231.50,1232.00,350,14,364.00
09/30/2005,12:58,1232.00,1232.25,1231.75,1232.25,218,151,369.00
09/30/2005,12:59,1232.25,1232.50,1232.00,1232.25,308,364,672.00
09/30/2005,13:00,1232.00,1232.00,1231.50,1232.00,157,613,770.00
09/30/2005,13:01,1231.75,1232.00,1231.50,1231.50,409,470,879.00
09/30/2005,13:02,1231.50,1231.75,1231.50,1231.75,288,71,359.00
09/30/2005,13:03,1231.75,1231.75,1231.50,1231.75,323,4,327.00
09/30/2005,13:04,1231.75,1231.75,1231.50,1231.75,537,3,540.00
09/30/2005,13:05,1231.75,1232.00,1231.75,1231.75,8,65,73.00
09/30/2005,13:06,1231.75,1232.00,1231.50,1231.75,158,53,211.00
09/30/2005,13:07,1231.75,1232.00,1231.75,1232.00,377,340,717.00
09/30/2005,13:08,1232.00,1232.50,1231.75,1232.25,998,772,1770.00
09/30/2005,13:09,1232.00,1232.50,1231.75,1232.25,1302,154,1456.00
09/30/2005,13:10,1232.50,1233.00,1232.25,1232.50,2936,563,3499.00
09/30/2005,13:11,1232.75,1232.75,1232.25,1232.50,116,462,578.00
09/30/2005,13:12,1232.50,1232.75,1232.25,1232.25,301,379,680.00
09/30/2005,13:13,1232.50,1232.50,1232.25,1232.50,64,13,77.00
09/30/2005,13:14,1232.50,1232.75,1232.25,1232.50,297,18,315.00
09/30/2005,13:15,1232.75,1232.75,1232.25,1232.25,415,361,776.00
09/30/2005,13:16,1232.50,1232.50,1232.25,1232.50,122,141,263.00
09/30/2005,13:17,1232.25,1232.75,1232.25,1232.50,846,250,1096.00
09/30/2005,13:18,1232.25,1232.75,1232.25,1232.50,644,221,865.00
09/30/2005,13:19,1232.75,1233.25,1232.50,1232.75,814,458,1272.00
09/30/2005,13:20,1232.75,1233.00,1232.50,1232.75,206,112,318.00
09/30/2005,13:21,1232.75,1232.75,1232.50,1232.50,43,54,97.00
09/30/2005,13:22,1232.75,1233.50,1232.75,1233.00,1463,414,1877.00
09/30/2005,13:23,1233.25,1234.00,1233.25,1233.50,2045,1040,3085.00
09/30/2005,13:24,1233.50,1233.75,1233.25,1233.75,403,296,699.00
09/30/2005,13:25,1233.50,1233.75,1233.00,1233.00,104,1080,1184.00
09/30/2005,13:26,1233.00,1233.75,1233.00,1233.50,774,201,975.00
09/30/2005,13:27,1233.50,1233.50,1233.00,1233.25,404,197,601.00
09/30/2005,13:28,1233.25,1233.50,1233.00,1233.25,209,424,633.00
09/30/2005,13:29,1233.00,1233.00,1232.50,1232.75,796,2299,3095.00
09/30/2005,13:30,1232.75,1233.50,1232.50,1233.25,1627,412,2039.00
09/30/2005,13:31,1233.25,1233.75,1233.25,1233.75,749,294,1043.00
09/30/2005,13:32,1233.50,1233.75,1233.25,1233.25,17,580,597.00
09/30/2005,13:33,1233.25,1234.00,1233.25,1233.75,858,165,1023.00
09/30/2005,13:34,1233.75,1233.75,1233.50,1233.50,191,166,357.00
09/30/2005,13:35,1233.50,1233.75,1233.50,1233.50,88,80,168.00
09/30/2005,13:36,1233.50,1234.75,1233.50,1234.50,4216,1377,5593.00
09/30/2005,13:37,1234.50,1234.75,1234.25,1234.75,2655,862,3517.00
09/30/2005,13:38,1234.75,1235.00,1234.50,1234.75,2386,638,3024.00
09/30/2005,13:39,1234.75,1235.00,1234.50,1234.50,1072,958,2030.00
09/30/2005,13:40,1234.50,1234.75,1234.25,1234.25,374,919,1293.00
09/30/2005,13:41,1234.25,1234.50,1233.75,1234.00,272,877,1149.00
09/30/2005,13:42,1233.75,1234.50,1233.75,1234.25,560,505,1065.00
09/30/2005,13:43,1234.25,1234.50,1234.00,1234.50,571,114,685.00
09/30/2005,13:44,1234.25,1234.50,1234.00,1234.00,17,419,436.00
09/30/2005,13:45,1234.00,1234.50,1234.00,1234.50,983,51,1034.00
09/30/2005,13:46,1234.50,1234.50,1234.00,1234.25,345,286,631.00
09/30/2005,13:47,1234.00,1234.50,1234.00,1234.25,239,34,273.00
09/30/2005,13:48,1234.50,1234.50,1233.75,1234.00,279,435,714.00
09/30/2005,13:49,1234.00,1234.75,1234.00,1234.25,740,509,1249.00
09/30/2005,13:50,1234.25,1234.75,1234.25,1234.75,742,478,1220.00
09/30/2005,13:51,1234.75,1234.75,1233.75,1234.00,96,890,986.00
09/30/2005,13:52,1233.75,1234.00,1233.75,1233.75,14,22,36.00
09/30/2005,13:53,1233.75,1233.75,1232.75,1233.00,750,2938,3688.00
09/30/2005,13:54,1233.00,1233.75,1233.00,1233.75,909,211,1120.00
09/30/2005,13:55,1233.75,1233.75,1233.00,1233.25,744,553,1297.00
09/30/2005,13:56,1233.25,1233.50,1233.00,1233.25,170,339,509.00
09/30/2005,13:57,1233.25,1233.50,1233.00,1233.25,193,191,384.00
09/30/2005,13:58,1233.25,1233.75,1233.00,1233.75,963,156,1119.00
09/30/2005,13:59,1233.75,1233.75,1233.25,1233.25,188,190,378.00
09/30/2005,14:00,1233.50,1233.50,1233.25,1233.50,187,12,199.00
09/30/2005,14:01,1233.50,1233.75,1233.25,1233.50,155,499,654.00
09/30/2005,14:02,1233.50,1233.75,1233.25,1233.75,293,71,364.00
09/30/2005,14:03,1233.75,1233.75,1233.50,1233.50,73,88,161.00
09/30/2005,14:04,1233.75,1233.75,1233.50,1233.50,51,74,125.00
09/30/2005,14:05,1233.50,1233.75,1233.25,1233.50,248,694,942.00
09/30/2005,14:06,1233.25,1233.75,1233.25,1233.50,221,216,437.00
09/30/2005,14:07,1233.50,1234.00,1233.50,1233.75,713,210,923.00
09/30/2005,14:08,1233.75,1234.00,1233.50,1233.75,140,109,249.00
09/30/2005,14:09,1233.75,1234.00,1233.75,1234.00,127,28,155.00
09/30/2005,14:10,1233.75,1234.25,1233.75,1234.00,458,386,844.00
09/30/2005,14:11,1234.00,1234.25,1233.75,1234.00,465,175,640.00
09/30/2005,14:12,1234.00,1234.00,1233.25,1233.25,154,891,1045.00
09/30/2005,14:13,1233.50,1233.50,1233.00,1233.00,93,514,607.00
09/30/2005,14:14,1233.00,1233.75,1233.00,1233.25,581,219,800.00
09/30/2005,14:15,1233.50,1233.50,1233.25,1233.25,238,22,260.00
09/30/2005,14:16,1233.25,1233.25,1233.00,1233.25,84,463,547.00
09/30/2005,14:17,1233.00,1233.25,1232.75,1233.00,486,885,1371.00
09/30/2005,14:18,1233.00,1233.00,1232.75,1232.75,37,500,537.00
09/30/2005,14:19,1233.00,1233.25,1232.75,1233.25,540,195,735.00
09/30/2005,14:20,1233.00,1233.25,1232.75,1232.75,109,400,509.00
09/30/2005,14:21,1233.00,1233.00,1232.25,1232.50,528,1734,2262.00
09/30/2005,14:22,1232.50,1232.75,1232.25,1232.50,149,1361,1510.00
09/30/2005,14:23,1232.50,1232.50,1232.25,1232.25,113,422,535.00
09/30/2005,14:24,1232.50,1232.50,1232.00,1232.25,335,1187,1522.00
09/30/2005,14:25,1232.00,1232.50,1232.00,1232.50,677,43,720.00
09/30/2005,14:26,1232.50,1232.50,1232.00,1232.25,302,803,1105.00
09/30/2005,14:27,1232.00,1232.25,1231.50,1232.00,1313,2022,3335.00
09/30/2005,14:28,1232.00,1232.00,1231.75,1232.00,43,478,521.00
09/30/2005,14:29,1232.00,1232.00,1231.50,1232.00,444,1714,2158.00
09/30/2005,14:30,1231.75,1232.25,1231.75,1232.00,876,123,999.00
09/30/2005,14:31,1232.00,1232.25,1231.25,1231.25,82,2785,2867.00
09/30/2005,14:32,1231.50,1232.00,1231.25,1231.50,1403,819,2222.00
09/30/2005,14:33,1231.25,1232.00,1231.25,1231.50,282,938,1220.00
09/30/2005,14:34,1231.25,1231.75,1231.25,1231.50,539,103,642.00
09/30/2005,14:35,1231.75,1232.25,1231.50,1231.75,1217,432,1649.00
09/30/2005,14:36,1232.00,1232.25,1231.75,1232.25,299,16,315.00
09/30/2005,14:37,1232.00,1232.75,1232.00,1232.75,838,94,932.00
09/30/2005,14:38,1232.75,1233.25,1232.50,1232.75,1004,869,1873.00
09/30/2005,14:39,1232.50,1232.75,1232.25,1232.50,247,1166,1413.00
09/30/2005,14:40,1232.25,1232.50,1232.00,1232.25,287,833,1120.00
09/30/2005,14:41,1232.25,1232.25,1232.00,1232.00,606,291,897.00
09/30/2005,14:42,1232.25,1233.00,1232.00,1232.25,1459,1247,2706.00
09/30/2005,14:43,1232.25,1232.50,1232.00,1232.25,494,21,515.00
09/30/2005,14:44,1232.50,1232.50,1231.50,1231.75,344,1646,1990.00
09/30/2005,14:45,1231.75,1232.00,1231.50,1231.75,425,622,1047.00
09/30/2005,14:46,1231.75,1232.25,1231.50,1232.25,1210,690,1900.00
09/30/2005,14:47,1232.25,1232.25,1232.00,1232.25,717,74,791.00
09/30/2005,14:48,1232.00,1232.25,1231.75,1232.00,603,1222,1825.00
09/30/2005,14:49,1232.00,1232.25,1231.75,1232.25,1180,31,1211.00
09/30/2005,14:50,1232.25,1232.50,1231.75,1232.00,888,806,1694.00
09/30/2005,14:51,1231.75,1232.25,1231.75,1231.75,1171,534,1705.00
09/30/2005,14:52,1232.00,1232.25,1231.75,1232.25,1326,71,1397.00
09/30/2005,14:53,1232.25,1232.50,1232.00,1232.25,971,598,1569.00
09/30/2005,14:54,1232.25,1232.50,1232.00,1232.50,1757,56,1813.00
09/30/2005,14:55,1232.75,1232.75,1232.50,1232.75,304,494,798.00
09/30/2005,14:56,1232.50,1233.00,1232.50,1232.75,1500,453,1953.00
09/30/2005,14:57,1232.75,1233.25,1232.75,1232.75,1295,1642,2937.00
09/30/2005,14:58,1233.00,1233.25,1232.50,1233.25,2053,904,2957.00
09/30/2005,14:59,1233.25,1233.50,1233.00,1233.50,5116,3724,8840.00
09/30/2005,15:00,1233.50,1234.25,1233.50,1234.00,10372,8422,18794.00
09/30/2005,15:01,1234.25,1234.75,1233.75,1234.25,9167,8584,17751.00
09/30/2005,15:02,1234.25,1234.50,1233.75,1234.50,2223,3069,5292.00
09/30/2005,15:03,1234.50,1235.00,1234.25,1234.50,3739,1763,5502.00
09/30/2005,15:04,1234.75,1235.00,1234.50,1235.00,2116,395,2511.00
09/30/2005,15:05,1234.75,1235.00,1234.25,1234.25,1303,2787,4090.00
09/30/2005,15:06,1234.25,1234.50,1234.00,1234.25,654,1562,2216.00
09/30/2005,15:07,1234.00,1234.25,1233.75,1234.00,1605,2234,3839.00
09/30/2005,15:08,1234.25,1234.50,1234.00,1234.25,1492,480,1972.00
09/30/2005,15:09,1234.25,1234.75,1234.00,1234.50,2926,609,3535.00
09/30/2005,15:10,1234.50,1235.00,1234.25,1234.75,1383,384,1767.00
09/30/2005,15:11,1234.75,1235.00,1234.75,1235.00,1924,69,1993.00
09/30/2005,15:12,1235.00,1235.00,1234.75,1234.75,329,30,359.00
09/30/2005,15:13,1235.00,1235.50,1234.75,1235.00,5307,3726,9033.00
09/30/2005,15:14,1235.00,1235.25,1234.75,1235.25,944,672,1616.00
09/30/2005,15:15,1235.25,1236.00,1235.00,1235.50,9380,3912,13292.00
09/30/2005,15:16,1235.50,1235.75,1235.50,1235.50,6,15,21.00
10/02/2005,17:01,1235.25,1235.50,1235.25,1235.25,92,214,306.00
10/02/2005,17:02,1235.50,1235.50,1235.00,1235.00,10,213,223.00
10/02/2005,17:03,1235.00,1235.25,1234.75,1234.75,45,275,320.00
10/02/2005,17:04,1234.50,1234.75,1234.50,1234.50,62,183,245.00
10/02/2005,17:05,1234.50,1234.50,1234.25,1234.50,9,90,99.00
10/02/2005,17:06,1234.50,1234.75,1234.50,1234.75,11,0,11.00
10/02/2005,17:07,1234.75,1235.00,1234.75,1234.75,10,6,16.00
10/02/2005,17:08,1234.75,1234.75,1234.50,1234.75,5,3,8.00
10/02/2005,17:09,1234.75,1234.75,1234.75,1234.75,2,0,2.00
10/02/2005,17:10,1234.75,1235.00,1234.75,1235.00,103,0,103.00
10/02/2005,17:11,1235.00,1235.00,1234.75,1235.00,22,2,24.00
10/02/2005,17:12,1235.00,1235.25,1235.00,1235.25,24,0,24.00
10/02/2005,17:13,1235.00,1235.00,1235.00,1235.00,0,10,10.00
10/02/2005,17:14,1235.00,1235.25,1235.00,1235.25,46,5,51.00
10/02/2005,17:15,1235.25,1235.25,1235.25,1235.25,2,0,2.00
10/02/2005,17:16,1235.25,1235.50,1235.25,1235.50,10,0,10.00
10/02/2005,17:17,1235.25,1235.25,1235.25,1235.25,0,10,10.00
10/02/2005,17:18,1235.25,1235.25,1235.25,1235.25,0,7,7.00
10/02/2005,17:19,1235.25,1235.25,1235.25,1235.25,0,1,1.00
10/02/2005,17:21,1235.25,1235.25,1235.25,1235.25,0,11,11.00
10/02/2005,17:22,1235.25,1235.25,1235.25,1235.25,0,1,1.00
10/02/2005,17:23,1235.25,1235.25,1235.25,1235.25,0,68,68.00
10/02/2005,17:24,1235.25,1235.25,1235.25,1235.25,0,5,5.00
10/02/2005,17:26,1235.25,1235.25,1235.25,1235.25,0,1,1.00
10/02/2005,17:28,1235.50,1235.50,1235.50,1235.50,223,0,223.00
10/02/2005,17:29,1235.50,1235.75,1235.50,1235.50,17,1,18.00
10/02/2005,17:30,1235.50,1235.50,1235.50,1235.50,0,6,6.00
10/02/2005,17:31,1235.50,1235.50,1235.50,1235.50,0,9,9.00
10/02/2005,17:32,1235.50,1235.75,1235.50,1235.50,1,2,3.00
10/02/2005,17:33,1235.75,1235.75,1235.75,1235.75,4,0,4.00
10/02/2005,17:34,1235.50,1235.75,1235.50,1235.75,1,7,8.00
10/02/2005,17:35,1235.75,1235.75,1235.50,1235.50,1,4,5.00
10/02/2005,17:36,1235.50,1235.75,1235.50,1235.75,189,60,249.00
10/02/2005,17:37,1235.75,1236.00,1235.75,1235.75,6,8,14.00
10/02/2005,17:38,1235.75,1235.75,1235.75,1235.75,0,9,9.00
10/02/2005,17:39,1235.75,1235.75,1235.75,1235.75,0,17,17.00
10/02/2005,17:40,1236.00,1236.00,1235.75,1235.75,1,5,6.00
10/02/2005,17:41,1235.75,1235.75,1235.75,1235.75,0,14,14.00
10/02/2005,17:42,1235.75,1235.75,1235.75,1235.75,0,15,15.00
10/02/2005,17:43,1235.75,1235.75,1235.75,1235.75,0,3,3.00
10/02/2005,17:44,1235.75,1235.75,1235.75,1235.75,0,31,31.00
10/02/2005,17:45,1235.75,1235.75,1235.75,1235.75,0,2,2.00
10/02/2005,17:49,1235.75,1235.75,1235.75,1235.75,0,24,24.00
10/02/2005,17:50,1235.75,1235.75,1235.50,1235.50,0,5,5.00
10/02/2005,17:52,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,17:53,1235.50,1235.75,1235.50,1235.75,1,3,4.00
10/02/2005,17:55,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,17:57,1235.75,1235.75,1235.75,1235.75,1,0,1.00
10/02/2005,17:58,1235.75,1235.75,1235.75,1235.75,1,0,1.00
10/02/2005,17:59,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,18:03,1235.75,1235.75,1235.75,1235.75,1,0,1.00
10/02/2005,18:04,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,18:08,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,18:09,1235.50,1235.75,1235.50,1235.75,1,2,3.00
10/02/2005,18:11,1235.50,1235.50,1235.50,1235.50,0,10,10.00
10/02/2005,18:13,1235.50,1235.50,1235.50,1235.50,0,3,3.00
10/02/2005,18:17,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/02/2005,18:19,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/02/2005,18:20,1235.75,1235.75,1235.75,1235.75,3,0,3.00
10/02/2005,18:23,1235.50,1235.50,1235.50,1235.50,0,3,3.00
10/02/2005,18:25,1235.75,1235.75,1235.75,1235.75,1,0,1.00
10/02/2005,18:27,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/02/2005,18:28,1235.75,1235.75,1235.75,1235.75,11,0,11.00
10/02/2005,18:29,1235.75,1235.75,1235.75,1235.75,12,0,12.00
10/02/2005,18:30,1235.75,1235.75,1235.50,1235.50,50,1,51.00
10/02/2005,18:33,1235.50,1235.50,1235.50,1235.50,0,12,12.00
10/02/2005,18:34,1235.75,1235.75,1235.75,1235.75,10,0,10.00
10/02/2005,18:35,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/02/2005,18:36,1235.75,1235.75,1235.50,1235.50,1,1,2.00
10/02/2005,18:37,1235.50,1235.50,1235.50,1235.50,0,3,3.00
10/02/2005,18:38,1235.75,1235.75,1235.50,1235.50,1,7,8.00
10/02/2005,18:39,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,18:41,1235.75,1235.75,1235.75,1235.75,1,0,1.00
10/02/2005,18:42,1235.50,1236.00,1235.50,1236.00,365,1,366.00
10/02/2005,18:43,1236.25,1236.25,1236.00,1236.00,260,14,274.00
10/02/2005,18:44,1236.25,1236.25,1236.25,1236.25,1,0,1.00
10/02/2005,18:45,1236.25,1236.25,1236.25,1236.25,2,0,2.00
10/02/2005,18:46,1236.00,1236.00,1236.00,1236.00,0,22,22.00
10/02/2005,18:47,1236.25,1236.25,1236.25,1236.25,3,0,3.00
10/02/2005,18:50,1236.00,1236.00,1235.75,1236.00,2,59,61.00
10/02/2005,18:51,1235.75,1235.75,1235.50,1235.50,0,72,72.00
10/02/2005,18:52,1235.50,1235.75,1235.25,1235.50,3,22,25.00
10/02/2005,18:53,1235.50,1235.50,1235.50,1235.50,46,0,46.00
10/02/2005,18:54,1235.75,1236.00,1235.75,1236.00,5,0,5.00
10/02/2005,18:55,1235.75,1235.75,1235.75,1235.75,0,4,4.00
10/02/2005,18:56,1235.75,1235.75,1235.75,1235.75,0,2,2.00
10/02/2005,18:58,1235.75,1235.75,1235.75,1235.75,0,12,12.00
10/02/2005,18:59,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,19:01,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/02/2005,19:02,1235.50,1235.50,1235.50,1235.50,0,66,66.00
10/02/2005,19:03,1235.75,1235.75,1235.75,1235.75,22,0,22.00
10/02/2005,19:04,1235.75,1235.75,1235.75,1235.75,10,0,10.00
10/02/2005,19:05,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/02/2005,19:06,1236.00,1236.00,1236.00,1236.00,3,0,3.00
10/02/2005,19:07,1235.75,1235.75,1235.75,1235.75,0,20,20.00
10/02/2005,19:08,1235.75,1235.75,1235.75,1235.75,0,69,69.00
10/02/2005,19:09,1235.75,1235.75,1235.75,1235.75,0,1,1.00
10/02/2005,19:10,1235.75,1235.75,1235.75,1235.75,0,1,1.00
10/02/2005,19:11,1235.75,1235.75,1235.75,1235.75,0,11,11.00
10/02/2005,19:12,1235.75,1236.00,1235.75,1236.00,1,10,11.00
10/02/2005,19:14,1235.75,1235.75,1235.75,1235.75,0,1,1.00
10/02/2005,19:15,1235.75,1235.75,1235.75,1235.75,0,10,10.00
10/02/2005,19:16,1235.75,1235.75,1235.75,1235.75,0,66,66.00
10/02/2005,19:19,1235.75,1235.75,1235.75,1235.75,0,50,50.00
10/02/2005,19:20,1235.75,1235.75,1235.75,1235.75,0,44,44.00
10/02/2005,19:21,1235.75,1235.75,1235.75,1235.75,0,1,1.00
10/02/2005,19:25,1235.75,1235.75,1235.75,1235.75,0,1,1.00
10/02/2005,19:26,1235.75,1235.75,1235.75,1235.75,0,1,1.00
10/02/2005,19:27,1235.75,1235.75,1235.75,1235.75,0,6,6.00
10/02/2005,19:28,1236.00,1236.00,1235.75,1235.75,30,5,35.00
10/02/2005,19:29,1236.00,1236.00,1235.75,1235.75,32,116,148.00
10/02/2005,19:30,1235.75,1236.00,1235.75,1236.00,2,11,13.00
10/02/2005,19:31,1235.75,1235.75,1235.75,1235.75,0,89,89.00
10/02/2005,19:32,1235.50,1235.50,1235.50,1235.50,0,12,12.00
10/02/2005,19:33,1235.50,1235.50,1235.50,1235.50,0,1,1.00
10/02/2005,19:35,1235.50,1235.50,1235.50,1235.50,0,86,86.00
10/02/2005,19:36,1235.50,1235.50,1235.50,1235.50,0,5,5.00
10/02/2005,19:37,1235.50,1235.50,1235.50,1235.50,0,25,25.00
10/02/2005,19:38,1235.50,1235.50,1235.50,1235.50,0,25,25.00
10/02/2005,19:39,1235.75,1235.75,1235.25,1235.25,2,11,13.00
10/02/2005,19:40,1235.25,1235.25,1235.25,1235.25,0,21,21.00
10/02/2005,19:41,1235.25,1235.25,1235.25,1235.25,0,69,69.00
10/02/2005,19:42,1235.25,1235.25,1235.25,1235.25,0,15,15.00
10/02/2005,19:43,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/02/2005,19:44,1235.25,1235.25,1235.25,1235.25,0,9,9.00
10/02/2005,19:46,1235.25,1235.25,1235.25,1235.25,0,3,3.00
10/02/2005,19:47,1235.25,1235.75,1235.25,1235.50,118,47,165.00
10/02/2005,19:48,1235.25,1235.25,1235.25,1235.25,0,10,10.00
10/02/2005,19:51,1235.75,1236.00,1235.75,1235.75,60,9,69.00
10/02/2005,19:53,1235.75,1235.75,1235.75,1235.75,0,7,7.00
10/02/2005,19:54,1235.50,1235.50,1235.50,1235.50,0,2,2.00
10/02/2005,19:56,1235.50,1235.75,1235.50,1235.75,5,1,6.00
10/02/2005,19:57,1235.75,1235.75,1235.75,1235.75,13,0,13.00
10/02/2005,19:58,1235.75,1235.75,1235.75,1235.75,48,0,48.00
10/02/2005,19:59,1235.50,1235.75,1235.50,1235.75,4,3,7.00
10/02/2005,20:00,1235.75,1235.75,1235.50,1235.50,30,175,205.00
10/02/2005,20:01,1235.50,1235.50,1235.50,1235.50,0,95,95.00
10/02/2005,20:02,1235.75,1235.75,1235.75,1235.75,4,0,4.00
10/02/2005,20:03,1235.50,1235.50,1235.50,1235.50,0,8,8.00
10/02/2005,20:04,1235.50,1235.50,1235.50,1235.50,0,7,7.00
10/02/2005,20:05,1235.25,1235.25,1235.25,1235.25,0,70,70.00
10/02/2005,20:10,1235.25,1235.50,1235.25,1235.25,1,22,23.00
10/02/2005,20:11,1235.25,1235.50,1235.00,1235.00,1,197,198.00
10/02/2005,20:13,1235.00,1235.25,1235.00,1235.25,7,2,9.00
10/02/2005,20:14,1235.00,1235.25,1235.00,1235.25,9,34,43.00
10/02/2005,20:17,1235.50,1235.50,1235.50,1235.50,3,0,3.00
10/02/2005,20:19,1235.25,1235.25,1235.00,1235.00,0,30,30.00
10/02/2005,20:20,1235.25,1235.25,1235.00,1235.25,7,19,26.00
10/02/2005,20:21,1235.25,1235.25,1235.25,1235.25,5,0,5.00
10/02/2005,20:22,1235.50,1235.50,1235.50,1235.50,25,0,25.00
10/02/2005,20:23,1235.25,1235.25,1235.25,1235.25,0,1,1.00
10/02/2005,20:24,1235.50,1235.50,1235.25,1235.25,2,1,3.00
10/02/2005,20:30,1235.25,1235.25,1235.25,1235.25,0,1,1.00
10/02/2005,20:32,1235.50,1235.50,1235.50,1235.50,17,0,17.00
10/02/2005,20:33,1235.50,1235.50,1235.50,1235.50,13,0,13.00
10/02/2005,20:34,1235.50,1235.50,1235.50,1235.50,25,0,25.00
10/02/2005,20:35,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/02/2005,20:36,1235.25,1235.50,1235.25,1235.50,1,20,21.00
10/02/2005,20:38,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/02/2005,20:40,1235.25,1235.25,1235.25,1235.25,0,44,44.00
10/02/2005,20:41,1235.25,1235.50,1235.25,1235.25,3,3,6.00
10/02/2005,20:42,1235.25,1235.25,1235.25,1235.25,0,29,29.00
10/02/2005,20:45,1235.25,1235.25,1235.25,1235.25,0,20,20.00
10/02/2005,20:46,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/02/2005,20:47,1235.25,1235.25,1235.25,1235.25,0,5,5.00
10/02/2005,20:48,1235.25,1235.25,1235.00,1235.00,0,46,46.00
10/02/2005,20:49,1235.00,1235.00,1235.00,1235.00,0,2,2.00
10/02/2005,20:50,1235.00,1235.00,1235.00,1235.00,0,10,10.00
10/02/2005,20:51,1235.00,1235.00,1235.00,1235.00,0,5,5.00
10/02/2005,20:52,1235.00,1235.00,1235.00,1235.00,0,27,27.00
10/02/2005,20:56,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/02/2005,20:57,1235.00,1235.00,1235.00,1235.00,0,20,20.00
10/02/2005,21:00,1235.25,1235.25,1235.25,1235.25,1,0,1.00
10/02/2005,21:01,1235.00,1235.25,1235.00,1235.25,10,77,87.00
10/02/2005,21:04,1235.25,1235.25,1235.25,1235.25,2,0,2.00
10/02/2005,21:05,1235.25,1235.25,1235.25,1235.25,4,0,4.00
10/02/2005,21:06,1235.25,1235.25,1235.25,1235.25,2,0,2.00
10/02/2005,21:08,1235.00,1235.00,1235.00,1235.00,0,55,55.00
10/02/2005,21:09,1235.00,1235.00,1235.00,1235.00,0,14,14.00
10/02/2005,21:11,1235.00,1235.00,1235.00,1235.00,0,3,3.00
10/02/2005,21:13,1235.00,1235.00,1235.00,1235.00,0,38,38.00
10/02/2005,21:14,1235.00,1235.00,1235.00,1235.00,0,8,8.00
10/02/2005,21:15,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/02/2005,21:18,1234.75,1235.00,1234.75,1235.00,35,41,76.00
10/02/2005,21:19,1235.25,1235.25,1235.25,1235.25,10,0,10.00
10/02/2005,21:22,1235.00,1235.00,1235.00,1235.00,0,31,31.00
10/02/2005,21:23,1235.00,1235.00,1235.00,1235.00,0,10,10.00
10/02/2005,21:25,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/02/2005,21:26,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/02/2005,21:27,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/02/2005,21:30,1235.00,1235.00,1235.00,1235.00,0,14,14.00
10/02/2005,21:31,1235.00,1235.00,1235.00,1235.00,0,21,21.00
10/02/2005,21:32,1235.00,1235.00,1235.00,1235.00,0,2,2.00
10/02/2005,21:33,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/02/2005,21:35,1235.00,1235.00,1235.00,1235.00,0,2,2.00
10/02/2005,21:36,1235.00,1235.00,1235.00,1235.00,0,12,12.00
10/02/2005,21:37,1235.00,1235.00,1235.00,1235.00,0,18,18.00
10/02/2005,21:41,1234.75,1234.75,1234.75,1234.75,0,2,2.00
10/02/2005,21:42,1234.75,1235.00,1234.75,1235.00,21,50,71.00
10/02/2005,21:43,1235.00,1235.00,1235.00,1235.00,16,0,16.00
10/02/2005,21:44,1234.75,1235.00,1234.75,1235.00,35,1,36.00
10/02/2005,21:45,1235.00,1235.00,1235.00,1235.00,21,0,21.00
10/02/2005,21:46,1234.75,1235.00,1234.75,1235.00,5,1,6.00
10/02/2005,21:49,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/02/2005,21:50,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/02/2005,21:51,1234.75,1235.00,1234.75,1234.75,7,18,25.00
10/02/2005,21:54,1235.00,1235.00,1235.00,1235.00,2,0,2.00
10/02/2005,21:56,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/02/2005,21:57,1235.00,1235.00,1235.00,1235.00,26,0,26.00
10/02/2005,22:00,1235.00,1235.00,1235.00,1235.00,14,0,14.00
10/02/2005,22:01,1235.00,1235.00,1235.00,1235.00,18,0,18.00
10/02/2005,22:04,1235.00,1235.00,1235.00,1235.00,4,0,4.00
10/02/2005,22:05,1235.00,1235.00,1235.00,1235.00,5,0,5.00
10/02/2005,22:06,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/02/2005,22:07,1235.00,1235.00,1235.00,1235.00,19,0,19.00
10/02/2005,22:09,1234.75,1234.75,1234.75,1234.75,0,50,50.00
10/02/2005,22:11,1234.75,1234.75,1234.75,1234.75,0,2,2.00
10/02/2005,22:12,1235.00,1235.00,1235.00,1235.00,20,0,20.00
10/02/2005,22:13,1235.00,1235.00,1234.75,1235.00,7,5,12.00
10/02/2005,22:14,1235.00,1235.00,1234.75,1235.00,50,67,117.00
10/02/2005,22:16,1235.00,1235.00,1235.00,1235.00,2,0,2.00
10/02/2005,22:18,1235.00,1235.00,1234.75,1234.75,8,16,24.00
10/02/2005,22:19,1234.75,1235.00,1234.75,1235.00,1,44,45.00
10/02/2005,22:21,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/02/2005,22:26,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/02/2005,22:29,1234.75,1234.75,1234.75,1234.75,0,19,19.00
10/02/2005,22:30,1234.75,1234.75,1234.75,1234.75,0,15,15.00
10/02/2005,22:31,1234.50,1234.75,1234.50,1234.75,37,3,40.00
10/02/2005,22:32,1234.75,1234.75,1234.75,1234.75,34,0,34.00
10/02/2005,22:33,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,22:36,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,22:37,1234.75,1234.75,1234.75,1234.75,36,0,36.00
10/02/2005,22:38,1234.75,1234.75,1234.75,1234.75,14,0,14.00
10/02/2005,22:41,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,22:42,1234.75,1234.75,1234.75,1234.75,60,0,60.00
10/02/2005,22:43,1234.75,1234.75,1234.75,1234.75,10,0,10.00
10/02/2005,22:46,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,22:47,1234.75,1234.75,1234.75,1234.75,52,0,52.00
10/02/2005,22:48,1234.75,1234.75,1234.75,1234.75,2,0,2.00
10/02/2005,22:51,1234.50,1234.50,1234.50,1234.50,0,1,1.00
10/02/2005,22:52,1234.50,1234.50,1234.50,1234.50,0,1,1.00
10/02/2005,22:53,1234.50,1234.50,1234.50,1234.50,0,9,9.00
10/02/2005,22:55,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,22:56,1234.50,1234.75,1234.50,1234.75,1,1,2.00
10/02/2005,23:01,1234.75,1234.75,1234.75,1234.75,10,0,10.00
10/02/2005,23:02,1234.75,1234.75,1234.75,1234.75,17,0,17.00
10/02/2005,23:04,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,23:06,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,23:09,1234.75,1235.00,1234.75,1234.75,51,14,65.00
10/02/2005,23:10,1234.50,1234.75,1234.50,1234.75,38,50,88.00
10/02/2005,23:11,1234.75,1235.00,1234.75,1235.00,2,0,2.00
10/02/2005,23:12,1235.00,1235.00,1235.00,1235.00,12,0,12.00
10/02/2005,23:13,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/02/2005,23:16,1234.75,1234.75,1234.75,1234.75,0,51,51.00
10/02/2005,23:21,1234.75,1234.75,1234.75,1234.75,0,51,51.00
10/02/2005,23:25,1234.75,1234.75,1234.75,1234.75,0,2,2.00
10/02/2005,23:26,1234.50,1234.50,1234.50,1234.50,0,49,49.00
10/02/2005,23:27,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/02/2005,23:31,1234.75,1234.75,1234.75,1234.75,11,0,11.00
10/02/2005,23:34,1234.50,1234.50,1234.50,1234.50,0,50,50.00
10/02/2005,23:40,1235.00,1235.00,1234.75,1234.75,10,1,11.00
10/02/2005,23:41,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/02/2005,23:42,1235.00,1235.00,1235.00,1235.00,6,0,6.00
10/02/2005,23:43,1234.75,1234.75,1234.75,1234.75,0,50,50.00
10/02/2005,23:44,1235.00,1235.00,1235.00,1235.00,2,0,2.00
10/02/2005,23:45,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/02/2005,23:46,1234.75,1234.75,1234.75,1234.75,0,2,2.00
10/02/2005,23:49,1234.75,1234.75,1234.75,1234.75,0,120,120.00
10/02/2005,23:54,1234.75,1234.75,1234.75,1234.75,0,50,50.00
10/02/2005,23:58,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/03/2005,00:00,1234.75,1234.75,1234.75,1234.75,0,35,35.00
10/03/2005,00:01,1234.75,1234.75,1234.50,1234.50,0,47,47.00
10/03/2005,00:03,1234.50,1234.50,1234.50,1234.50,0,14,14.00
10/03/2005,00:05,1234.50,1234.50,1234.50,1234.50,0,50,50.00
10/03/2005,00:12,1234.50,1234.50,1234.50,1234.50,0,50,50.00
10/03/2005,00:15,1234.50,1234.50,1234.25,1234.25,0,92,92.00
10/03/2005,00:16,1234.50,1234.50,1234.50,1234.50,10,0,10.00
10/03/2005,00:22,1234.50,1234.50,1234.50,1234.50,3,0,3.00
10/03/2005,00:23,1234.25,1234.50,1234.25,1234.50,1,2,3.00
10/03/2005,00:25,1234.25,1234.25,1234.25,1234.25,0,50,50.00
10/03/2005,00:26,1234.25,1234.50,1234.25,1234.50,1,46,47.00
10/03/2005,00:27,1234.25,1234.25,1234.25,1234.25,0,1,1.00
10/03/2005,00:28,1234.50,1234.50,1234.50,1234.50,10,0,10.00
10/03/2005,00:30,1234.25,1234.50,1234.25,1234.50,11,49,60.00
10/03/2005,00:31,1234.50,1234.50,1234.50,1234.50,40,0,40.00
10/03/2005,00:33,1234.75,1234.75,1234.75,1234.75,6,0,6.00
10/03/2005,00:34,1234.75,1234.75,1234.75,1234.75,2,0,2.00
10/03/2005,00:40,1234.75,1234.75,1234.75,1234.75,2,0,2.00
10/03/2005,00:41,1234.75,1234.75,1234.50,1234.50,2,1,3.00
10/03/2005,00:42,1234.75,1234.75,1234.50,1234.75,11,60,71.00
10/03/2005,00:44,1234.75,1234.75,1234.75,1234.75,3,0,3.00
10/03/2005,00:47,1234.50,1234.50,1234.50,1234.50,0,1,1.00
10/03/2005,00:48,1234.75,1234.75,1234.75,1234.75,5,0,5.00
10/03/2005,00:49,1234.75,1234.75,1234.75,1234.75,10,0,10.00
10/03/2005,00:50,1234.50,1234.50,1234.50,1234.50,0,47,47.00
10/03/2005,00:51,1234.50,1234.75,1234.50,1234.75,11,50,61.00
10/03/2005,00:52,1234.50,1234.75,1234.50,1234.75,7,2,9.00
10/03/2005,00:55,1234.75,1234.75,1234.75,1234.75,1,0,1.00
10/03/2005,00:56,1234.50,1234.50,1234.50,1234.50,0,62,62.00
10/03/2005,00:58,1234.50,1234.50,1234.50,1234.50,0,20,20.00
10/03/2005,00:59,1234.50,1234.50,1234.50,1234.50,0,4,4.00
10/03/2005,01:00,1234.50,1234.50,1234.50,1234.50,0,6,6.00
10/03/2005,01:01,1234.25,1234.25,1234.25,1234.25,0,29,29.00
10/03/2005,01:02,1234.50,1234.50,1234.25,1234.25,108,25,133.00
10/03/2005,01:05,1234.25,1234.25,1234.25,1234.25,0,1,1.00
10/03/2005,01:07,1234.25,1234.25,1234.25,1234.25,0,26,26.00
10/03/2005,01:08,1234.50,1234.50,1234.50,1234.50,1,0,1.00
10/03/2005,01:09,1234.50,1234.50,1234.50,1234.50,22,0,22.00
10/03/2005,01:12,1234.25,1234.25,1234.25,1234.25,0,25,25.00
10/03/2005,01:13,1234.50,1234.50,1234.50,1234.50,9,0,9.00
10/03/2005,01:14,1234.50,1234.50,1234.50,1234.50,50,0,50.00
10/03/2005,01:15,1234.50,1234.50,1234.50,1234.50,2,0,2.00
10/03/2005,01:21,1234.50,1234.50,1234.50,1234.50,25,0,25.00
10/03/2005,01:23,1234.50,1234.50,1234.50,1234.50,2,0,2.00
10/03/2005,01:25,1234.50,1234.75,1234.50,1234.75,3,0,3.00
10/03/2005,01:26,1234.75,1234.75,1234.75,1234.75,12,0,12.00
10/03/2005,01:28,1234.75,1234.75,1234.75,1234.75,16,0,16.00
10/03/2005,01:29,1234.75,1234.75,1234.75,1234.75,7,0,7.00
10/03/2005,01:30,1234.75,1234.75,1234.75,1234.75,4,0,4.00
10/03/2005,01:31,1234.75,1235.00,1234.75,1235.00,25,0,25.00
10/03/2005,01:35,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/03/2005,01:36,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/03/2005,01:37,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/03/2005,01:41,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/03/2005,01:42,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/03/2005,01:46,1234.75,1234.75,1234.75,1234.75,0,47,47.00
10/03/2005,01:47,1234.75,1234.75,1234.50,1234.50,0,76,76.00
10/03/2005,01:48,1234.75,1234.75,1234.75,1234.75,50,0,50.00
10/03/2005,01:49,1235.00,1235.00,1235.00,1235.00,1,0,1.00
10/03/2005,01:50,1235.00,1235.00,1235.00,1235.00,104,0,104.00
10/03/2005,01:51,1235.00,1235.00,1235.00,1235.00,14,0,14.00
10/03/2005,01:54,1235.00,1235.00,1235.00,1235.00,5,0,5.00
10/03/2005,01:55,1235.00,1235.00,1235.00,1235.00,128,0,128.00
10/03/2005,01:56,1235.00,1235.00,1235.00,1235.00,6,0,6.00
10/03/2005,01:57,1235.00,1235.00,1235.00,1235.00,7,0,7.00
10/03/2005,01:58,1235.00,1235.00,1235.00,1235.00,20,0,20.00
10/03/2005,01:59,1235.25,1235.25,1235.25,1235.25,1,0,1.00
10/03/2005,02:00,1235.25,1235.50,1235.25,1235.50,573,1,574.00
10/03/2005,02:01,1235.50,1235.50,1235.00,1235.00,4,120,124.00
10/03/2005,02:02,1235.00,1235.25,1234.75,1235.25,38,41,79.00
10/03/2005,02:03,1235.25,1235.25,1235.00,1235.25,27,42,69.00
10/03/2005,02:04,1235.00,1235.00,1235.00,1235.00,0,70,70.00
10/03/2005,02:05,1234.75,1234.75,1234.50,1234.50,0,219,219.00
10/03/2005,02:06,1234.50,1234.75,1234.25,1234.50,56,12,68.00
10/03/2005,02:07,1234.75,1234.75,1234.50,1234.50,2,80,82.00
10/03/2005,02:08,1234.50,1234.50,1234.50,1234.50,0,19,19.00
10/03/2005,02:09,1234.75,1234.75,1234.25,1234.50,51,132,183.00
10/03/2005,02:10,1234.25,1234.25,1234.00,1234.25,48,103,151.00
10/03/2005,02:11,1234.00,1234.50,1234.00,1234.50,78,1,79.00
10/03/2005,02:12,1234.25,1234.25,1234.25,1234.25,0,2,2.00
10/03/2005,02:13,1234.25,1234.25,1234.25,1234.25,0,5,5.00
10/03/2005,02:14,1234.25,1234.25,1234.00,1234.25,43,83,126.00
10/03/2005,02:15,1234.25,1234.25,1234.25,1234.25,80,0,80.00
10/03/2005,02:16,1234.25,1234.25,1234.00,1234.25,80,6,86.00
10/03/2005,02:17,1234.25,1234.25,1234.25,1234.25,31,0,31.00
10/03/2005,02:18,1234.50,1234.50,1234.50,1234.50,81,0,81.00
10/03/2005,02:19,1234.75,1234.75,1234.25,1234.25,10,62,72.00
10/03/2005,02:20,1234.50,1234.75,1234.50,1234.50,15,6,21.00
10/03/2005,02:21,1234.50,1234.50,1234.50,1234.50,0,4,4.00
10/03/2005,02:22,1234.50,1234.50,1234.50,1234.50,0,142,142.00
10/03/2005,02:23,1234.50,1234.75,1234.50,1234.50,1,39,40.00
10/03/2005,02:24,1234.50,1234.50,1234.50,1234.50,0,7,7.00
10/03/2005,02:25,1234.50,1234.50,1234.50,1234.50,0,138,138.00
10/03/2005,02:26,1234.50,1234.50,1234.25,1234.50,5,21,26.00
10/03/2005,02:27,1234.25,1234.50,1234.25,1234.50,40,2,42.00
10/03/2005,02:28,1234.50,1234.50,1234.50,1234.50,8,0,8.00
10/03/2005,02:29,1234.50,1234.50,1234.25,1234.50,12,6,18.00
10/03/2005,02:30,1234.50,1234.50,1234.50,1234.50,11,0,11.00
10/03/2005,02:31,1234.50,1234.50,1234.50,1234.50,91,0,91.00
10/03/2005,02:32,1234.50,1234.75,1234.50,1234.75,8,0,8.00
10/03/2005,02:33,1234.75,1234.75,1234.75,1234.75,98,0,98.00
10/03/2005,02:34,1234.75,1235.00,1234.75,1234.75,6,2,8.00
10/03/2005,02:35,1234.75,1235.00,1234.75,1234.75,2,68,70.00
10/03/2005,02:36,1235.00,1235.00,1234.75,1235.00,3,7,10.00
10/03/2005,02:38,1234.75,1235.00,1234.75,1235.00,10,19,29.00
10/03/2005,02:39,1235.00,1235.00,1235.00,1235.00,127,0,127.00
10/03/2005,02:40,1235.00,1235.00,1235.00,1235.00,15,0,15.00
10/03/2005,02:41,1235.00,1235.00,1235.00,1235.00,12,0,12.00
10/03/2005,02:42,1235.00,1235.00,1235.00,1235.00,90,0,90.00
10/03/2005,02:43,1235.00,1235.00,1235.00,1235.00,13,0,13.00
10/03/2005,02:44,1235.00,1235.00,1235.00,1235.00,28,0,28.00
10/03/2005,02:45,1234.75,1234.75,1234.75,1234.75,0,16,16.00
10/03/2005,02:46,1234.75,1235.00,1234.75,1235.00,21,1,22.00
10/03/2005,02:47,1235.00,1235.00,1234.75,1234.75,8,46,54.00
10/03/2005,02:48,1234.75,1234.75,1234.50,1234.75,120,29,149.00
10/03/2005,02:49,1234.75,1235.25,1234.75,1235.00,92,17,109.00
10/03/2005,02:50,1235.00,1235.00,1235.00,1235.00,0,18,18.00
10/03/2005,02:51,1235.00,1235.00,1235.00,1235.00,0,6,6.00
10/03/2005,02:52,1235.25,1235.25,1235.25,1235.25,127,0,127.00
10/03/2005,02:53,1235.25,1235.50,1235.25,1235.25,6,6,12.00
10/03/2005,02:54,1235.25,1235.25,1235.25,1235.25,0,5,5.00
10/03/2005,02:55,1235.25,1235.25,1235.25,1235.25,0,10,10.00
10/03/2005,02:56,1235.25,1235.25,1235.00,1235.25,5,67,72.00
10/03/2005,02:57,1235.25,1235.50,1235.25,1235.25,32,6,38.00
10/03/2005,02:58,1235.25,1235.50,1235.25,1235.50,2,1,3.00
10/03/2005,02:59,1235.25,1235.25,1235.25,1235.25,0,6,6.00
10/03/2005,03:00,1235.50,1235.50,1235.25,1235.25,3,15,18.00
10/03/2005,03:01,1235.25,1235.25,1235.25,1235.25,0,8,8.00
10/03/2005,03:02,1235.25,1235.50,1235.25,1235.50,21,9,30.00
10/03/2005,03:03,1235.50,1235.50,1235.25,1235.25,1,2,3.00
10/03/2005,03:04,1235.25,1235.25,1235.00,1235.00,0,169,169.00
10/03/2005,03:05,1235.00,1235.00,1235.00,1235.00,0,47,47.00
10/03/2005,03:06,1235.00,1235.00,1235.00,1235.00,0,53,53.00
10/03/2005,03:07,1235.00,1235.00,1234.75,1234.75,0,102,102.00
10/03/2005,03:08,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/03/2005,03:09,1234.75,1234.75,1234.75,1234.75,0,5,5.00
10/03/2005,03:10,1234.75,1234.75,1234.75,1234.75,0,15,15.00
10/03/2005,03:11,1235.00,1235.00,1235.00,1235.00,45,0,45.00
10/03/2005,03:12,1235.00,1235.00,1235.00,1235.00,9,0,9.00
10/03/2005,03:13,1235.00,1235.00,1235.00,1235.00,28,0,28.00
10/03/2005,03:14,1235.25,1235.25,1235.25,1235.25,133,0,133.00
10/03/2005,03:15,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/03/2005,03:16,1235.25,1235.25,1235.25,1235.25,0,5,5.00
10/03/2005,03:17,1235.25,1235.25,1235.25,1235.25,0,5,5.00
10/03/2005,03:18,1235.50,1235.50,1235.25,1235.25,20,79,99.00
10/03/2005,03:19,1235.25,1235.25,1235.25,1235.25,0,23,23.00
10/03/2005,03:20,1235.25,1235.25,1235.00,1235.25,18,138,156.00
10/03/2005,03:21,1235.25,1235.50,1235.25,1235.50,53,12,65.00
10/03/2005,03:22,1235.25,1235.50,1235.25,1235.25,6,50,56.00
10/03/2005,03:23,1235.25,1235.50,1235.25,1235.50,105,18,123.00
10/03/2005,03:24,1235.50,1235.50,1235.50,1235.50,2,0,2.00
10/03/2005,03:25,1235.25,1235.25,1235.25,1235.25,0,5,5.00
10/03/2005,03:26,1235.25,1235.25,1235.25,1235.25,0,6,6.00
10/03/2005,03:27,1235.25,1235.50,1235.25,1235.50,2,50,52.00
10/03/2005,03:28,1235.50,1235.50,1235.25,1235.50,37,5,42.00
10/03/2005,03:29,1235.50,1235.50,1235.25,1235.25,6,5,11.00
10/03/2005,03:30,1235.50,1235.50,1235.50,1235.50,2,0,2.00
10/03/2005,03:31,1235.50,1235.50,1235.25,1235.50,41,6,47.00
10/03/2005,03:32,1235.50,1235.75,1235.25,1235.25,32,11,43.00
10/03/2005,03:33,1235.25,1235.25,1235.25,1235.25,0,6,6.00
10/03/2005,03:34,1235.50,1235.50,1235.25,1235.25,30,195,225.00
10/03/2005,03:35,1235.00,1235.25,1235.00,1235.00,1,9,10.00
10/03/2005,03:36,1235.25,1235.25,1235.25,1235.25,41,0,41.00
10/03/2005,03:37,1235.25,1235.25,1235.00,1235.00,4,2,6.00
10/03/2005,03:38,1235.25,1235.25,1235.25,1235.25,3,0,3.00
10/03/2005,03:39,1235.25,1235.25,1235.25,1235.25,6,0,6.00
10/03/2005,03:40,1235.25,1235.25,1235.25,1235.25,20,0,20.00
10/03/2005,03:41,1235.25,1235.25,1235.00,1235.00,4,5,9.00
10/03/2005,03:42,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/03/2005,03:43,1235.00,1235.25,1235.00,1235.25,100,31,131.00
10/03/2005,03:44,1235.25,1235.50,1235.25,1235.50,52,3,55.00
10/03/2005,03:45,1235.25,1235.25,1235.25,1235.25,0,60,60.00
10/03/2005,03:46,1235.00,1235.00,1235.00,1235.00,0,10,10.00
10/03/2005,03:47,1235.25,1235.25,1235.25,1235.25,18,0,18.00
10/03/2005,03:48,1235.25,1235.25,1235.25,1235.25,7,0,7.00
10/03/2005,03:49,1235.50,1235.50,1235.50,1235.50,77,0,77.00
10/03/2005,03:50,1235.25,1235.25,1235.25,1235.25,0,27,27.00
10/03/2005,03:51,1235.25,1235.25,1235.00,1235.00,0,58,58.00
10/03/2005,03:53,1235.00,1235.00,1235.00,1235.00,0,7,7.00
10/03/2005,03:54,1235.25,1235.25,1235.00,1235.00,1,5,6.00
10/03/2005,03:55,1235.00,1235.00,1235.00,1235.00,0,25,25.00
10/03/2005,03:56,1234.75,1235.00,1234.75,1235.00,4,118,122.00
10/03/2005,03:57,1235.00,1235.00,1235.00,1235.00,48,0,48.00
10/03/2005,03:58,1235.25,1235.25,1235.00,1235.00,7,6,13.00
10/03/2005,03:59,1235.00,1235.25,1235.00,1235.00,1,219,220.00
10/03/2005,04:00,1235.00,1235.00,1234.75,1234.75,1,53,54.00
10/03/2005,04:01,1234.75,1234.75,1234.75,1234.75,0,6,6.00
10/03/2005,04:02,1235.00,1235.00,1235.00,1235.00,36,0,36.00
10/03/2005,04:03,1235.00,1235.00,1235.00,1235.00,9,0,9.00
10/03/2005,04:04,1235.00,1235.00,1235.00,1235.00,22,0,22.00
10/03/2005,04:05,1234.75,1234.75,1234.75,1234.75,0,47,47.00
10/03/2005,04:06,1235.00,1235.25,1234.75,1234.75,35,25,60.00
10/03/2005,04:07,1235.00,1235.00,1235.00,1235.00,2,0,2.00
10/03/2005,04:08,1235.25,1235.25,1235.00,1235.00,5,7,12.00
10/03/2005,04:09,1235.25,1235.25,1235.00,1235.00,18,6,24.00
10/03/2005,04:10,1235.25,1235.25,1235.00,1235.00,1,11,12.00
10/03/2005,04:11,1235.00,1235.25,1235.00,1235.00,1,31,32.00
10/03/2005,04:12,1235.00,1235.00,1234.75,1235.00,17,16,33.00
10/03/2005,04:13,1235.00,1235.00,1235.00,1235.00,21,0,21.00
10/03/2005,04:14,1235.25,1235.25,1235.00,1235.00,82,6,88.00
10/03/2005,04:15,1235.25,1235.25,1235.25,1235.25,51,0,51.00
10/03/2005,04:16,1235.25,1235.25,1235.00,1235.00,2,15,17.00
10/03/2005,04:17,1235.25,1235.25,1234.75,1234.75,40,47,87.00
10/03/2005,04:18,1235.00,1235.00,1235.00,1235.00,17,0,17.00
10/03/2005,04:19,1235.00,1235.00,1235.00,1235.00,7,0,7.00
10/03/2005,04:20,1235.25,1235.25,1235.25,1235.25,9,0,9.00
10/03/2005,04:21,1235.25,1235.50,1234.75,1235.00,14,58,72.00
10/03/2005,04:22,1235.00,1235.00,1234.75,1234.75,11,3,14.00
10/03/2005,04:23,1235.00,1235.00,1234.75,1234.75,1,2,3.00
10/03/2005,04:24,1234.75,1234.75,1234.75,1234.75,0,6,6.00
10/03/2005,04:28,1235.00,1235.00,1234.75,1234.75,39,14,53.00
10/03/2005,04:30,1234.75,1234.75,1234.75,1234.75,0,138,138.00
10/03/2005,04:31,1234.75,1234.75,1234.75,1234.75,0,73,73.00
10/03/2005,04:33,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/03/2005,04:34,1234.75,1234.75,1234.75,1234.75,0,14,14.00
10/03/2005,04:35,1234.75,1234.75,1234.50,1234.75,5,42,47.00
10/03/2005,04:36,1234.75,1234.75,1234.75,1234.75,6,0,6.00
10/03/2005,04:37,1234.75,1235.00,1234.75,1234.75,8,34,42.00
10/03/2005,04:38,1235.00,1235.25,1235.00,1235.00,75,17,92.00
10/03/2005,04:39,1235.25,1235.25,1235.25,1235.25,2,0,2.00
10/03/2005,04:40,1235.25,1235.25,1235.25,1235.25,1,0,1.00
10/03/2005,04:41,1235.25,1235.25,1235.25,1235.25,1,0,1.00
10/03/2005,04:42,1235.25,1235.25,1235.25,1235.25,4,0,4.00
10/03/2005,04:43,1235.25,1235.25,1235.00,1235.25,166,30,196.00
10/03/2005,04:44,1235.25,1235.25,1235.25,1235.25,2,0,2.00
10/03/2005,04:45,1235.25,1235.25,1235.25,1235.25,11,0,11.00
10/03/2005,04:46,1235.25,1235.50,1235.25,1235.25,2,24,26.00
10/03/2005,04:47,1235.25,1235.25,1235.25,1235.25,0,18,18.00
10/03/2005,04:48,1235.00,1235.25,1235.00,1235.25,14,2,16.00
10/03/2005,04:49,1235.25,1235.25,1235.25,1235.25,1,0,1.00
10/03/2005,04:50,1235.25,1235.25,1235.25,1235.25,33,0,33.00
10/03/2005,04:51,1235.25,1235.25,1235.25,1235.25,2,0,2.00
10/03/2005,04:53,1235.25,1235.25,1235.25,1235.25,15,0,15.00
10/03/2005,04:54,1235.25,1235.25,1235.25,1235.25,2,0,2.00
10/03/2005,04:55,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/03/2005,04:56,1235.25,1235.25,1235.25,1235.25,66,0,66.00
10/03/2005,05:00,1235.25,1235.25,1235.25,1235.25,1,0,1.00
10/03/2005,05:01,1235.25,1235.25,1235.25,1235.25,29,0,29.00
10/03/2005,05:02,1235.00,1235.25,1235.00,1235.25,9,1,10.00
10/03/2005,05:03,1235.25,1235.25,1235.00,1235.25,3,1,4.00
10/03/2005,05:04,1235.25,1235.25,1235.25,1235.25,1,0,1.00
10/03/2005,05:05,1235.00,1235.25,1235.00,1235.25,4,3,7.00
10/03/2005,05:06,1235.00,1235.00,1235.00,1235.00,0,3,3.00
10/03/2005,05:07,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/03/2005,05:08,1235.00,1235.00,1235.00,1235.00,0,6,6.00
10/03/2005,05:10,1235.25,1235.25,1235.00,1235.00,1,3,4.00
10/03/2005,05:11,1235.25,1235.25,1235.25,1235.25,42,0,42.00
10/03/2005,05:12,1235.25,1235.25,1235.25,1235.25,6,0,6.00
10/03/2005,05:13,1235.25,1235.25,1235.25,1235.25,4,0,4.00
10/03/2005,05:14,1235.25,1235.25,1235.25,1235.25,3,0,3.00
10/03/2005,05:15,1235.50,1235.50,1235.25,1235.25,1,1,2.00
10/03/2005,05:16,1235.25,1235.25,1235.25,1235.25,0,4,4.00
10/03/2005,05:17,1235.25,1235.50,1235.25,1235.50,25,3,28.00
10/03/2005,05:18,1235.50,1235.75,1235.50,1235.50,95,6,101.00
10/03/2005,05:19,1235.50,1235.50,1235.50,1235.50,0,3,3.00
10/03/2005,05:20,1235.50,1235.50,1235.50,1235.50,0,3,3.00
10/03/2005,05:21,1235.50,1236.00,1235.50,1236.00,217,1,218.00
10/03/2005,05:22,1235.75,1235.75,1235.75,1235.75,0,15,15.00
10/03/2005,05:23,1235.75,1235.75,1235.75,1235.75,0,24,24.00
10/03/2005,05:24,1235.75,1236.00,1235.75,1236.00,1,3,4.00
10/03/2005,05:25,1235.75,1235.75,1235.75,1235.75,0,3,3.00
10/03/2005,05:26,1236.00,1236.00,1235.75,1235.75,50,4,54.00
10/03/2005,05:27,1235.75,1235.75,1235.75,1235.75,0,3,3.00
10/03/2005,05:28,1235.75,1235.75,1235.75,1235.75,0,4,4.00
10/03/2005,05:29,1235.75,1235.75,1235.75,1235.75,0,1,1.00
10/03/2005,05:30,1235.75,1235.75,1235.75,1235.75,0,3,3.00
10/03/2005,05:31,1235.75,1235.75,1235.75,1235.75,0,72,72.00
10/03/2005,05:32,1235.75,1235.75,1235.75,1235.75,0,4,4.00
10/03/2005,05:33,1235.75,1236.00,1235.50,1235.50,12,42,54.00
10/03/2005,05:34,1235.50,1235.75,1235.50,1235.75,11,3,14.00
10/03/2005,05:35,1235.75,1235.75,1235.50,1235.50,12,26,38.00
10/03/2005,05:36,1235.75,1235.75,1235.75,1235.75,22,0,22.00
10/03/2005,05:37,1235.75,1235.75,1235.75,1235.75,19,0,19.00
10/03/2005,05:38,1235.75,1235.75,1235.75,1235.75,60,0,60.00
10/03/2005,05:39,1235.75,1236.00,1235.75,1235.75,5,3,8.00
10/03/2005,05:40,1235.75,1235.75,1235.75,1235.75,0,15,15.00
10/03/2005,05:41,1235.75,1235.75,1235.50,1235.50,0,20,20.00
10/03/2005,05:42,1235.75,1235.75,1235.50,1235.50,2,1,3.00
10/03/2005,05:43,1235.50,1235.75,1235.50,1235.75,27,3,30.00
10/03/2005,05:44,1236.00,1236.00,1235.75,1235.75,1,16,17.00
10/03/2005,05:45,1235.75,1236.00,1235.75,1235.75,1,26,27.00
10/03/2005,05:46,1235.75,1236.00,1235.75,1236.00,1,9,10.00
10/03/2005,05:47,1235.75,1235.75,1235.50,1235.75,1,122,123.00
10/03/2005,05:48,1235.50,1235.50,1235.50,1235.50,0,2,2.00
10/03/2005,05:49,1235.50,1235.50,1235.50,1235.50,0,13,13.00
10/03/2005,05:50,1235.50,1235.50,1235.50,1235.50,0,2,2.00
10/03/2005,05:51,1235.75,1235.75,1235.50,1235.75,87,3,90.00
10/03/2005,05:52,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/03/2005,05:53,1235.75,1235.75,1235.50,1235.50,20,3,23.00
10/03/2005,05:54,1235.50,1235.75,1235.50,1235.75,125,12,137.00
10/03/2005,05:55,1236.00,1236.25,1236.00,1236.25,156,0,156.00
10/03/2005,05:56,1236.00,1236.00,1236.00,1236.00,0,84,84.00
10/03/2005,05:57,1236.00,1236.00,1236.00,1236.00,0,5,5.00
10/03/2005,05:58,1236.25,1236.25,1236.00,1236.25,269,4,273.00
10/03/2005,05:59,1236.50,1236.50,1236.25,1236.50,108,5,113.00
10/03/2005,06:00,1236.25,1236.50,1236.25,1236.25,1,14,15.00
10/03/2005,06:01,1236.25,1236.25,1236.00,1236.00,0,75,75.00
10/03/2005,06:02,1236.25,1236.25,1236.00,1236.00,50,45,95.00
10/03/2005,06:03,1236.00,1236.25,1236.00,1236.00,10,14,24.00
10/03/2005,06:04,1236.00,1236.00,1235.75,1235.75,0,115,115.00
10/03/2005,06:05,1235.75,1236.00,1235.75,1236.00,151,3,154.00
10/03/2005,06:06,1236.00,1236.00,1235.75,1235.75,1,5,6.00
10/03/2005,06:07,1235.75,1235.75,1235.75,1235.75,0,6,6.00
10/03/2005,06:09,1236.00,1236.00,1235.75,1236.00,52,3,55.00
10/03/2005,06:10,1236.00,1236.00,1235.75,1236.00,15,1,16.00
10/03/2005,06:11,1236.00,1236.00,1235.75,1236.00,131,3,134.00
10/03/2005,06:12,1236.00,1236.00,1235.75,1235.75,29,13,42.00
10/03/2005,06:14,1235.75,1235.75,1235.75,1235.75,0,16,16.00
10/03/2005,06:15,1235.75,1235.75,1235.75,1235.75,0,215,215.00
10/03/2005,06:16,1235.75,1235.75,1235.50,1235.75,35,39,74.00
10/03/2005,06:17,1235.75,1235.75,1235.75,1235.75,41,0,41.00
10/03/2005,06:18,1236.00,1236.00,1236.00,1236.00,8,0,8.00
10/03/2005,06:19,1235.75,1235.75,1235.50,1235.50,0,13,13.00
10/03/2005,06:20,1235.50,1235.75,1235.50,1235.50,12,32,44.00
10/03/2005,06:21,1235.50,1235.75,1235.50,1235.75,58,3,61.00
10/03/2005,06:22,1235.75,1235.75,1235.75,1235.75,2,0,2.00
10/03/2005,06:23,1235.75,1235.75,1235.75,1235.75,8,0,8.00
10/03/2005,06:24,1235.75,1235.75,1235.75,1235.75,5,0,5.00
10/03/2005,06:25,1236.00,1236.00,1236.00,1236.00,257,0,257.00
10/03/2005,06:26,1236.00,1236.00,1236.00,1236.00,14,0,14.00
10/03/2005,06:27,1236.00,1236.25,1236.00,1236.00,4,1,5.00
10/03/2005,06:28,1236.00,1236.00,1235.75,1235.75,0,36,36.00
10/03/2005,06:29,1235.75,1236.00,1235.75,1236.00,1,1,2.00
10/03/2005,06:30,1235.75,1236.00,1235.75,1236.00,15,3,18.00
10/03/2005,06:31,1236.00,1236.00,1236.00,1236.00,15,0,15.00
10/03/2005,06:32,1235.75,1236.00,1235.75,1235.75,1,14,15.00
10/03/2005,06:33,1236.00,1236.00,1236.00,1236.00,4,0,4.00
10/03/2005,06:34,1235.75,1236.00,1235.75,1236.00,23,3,26.00
10/03/2005,06:35,1235.75,1235.75,1235.75,1235.75,0,105,105.00
10/03/2005,06:36,1235.75,1236.00,1235.75,1236.00,62,14,76.00
10/03/2005,06:37,1236.00,1236.25,1236.00,1236.25,26,0,26.00
10/03/2005,06:38,1236.00,1236.25,1236.00,1236.00,5,6,11.00
10/03/2005,06:39,1236.00,1236.00,1236.00,1236.00,0,35,35.00
10/03/2005,06:40,1236.00,1236.00,1236.00,1236.00,0,9,9.00
10/03/2005,06:41,1236.00,1236.00,1236.00,1236.00,0,11,11.00
10/03/2005,06:42,1236.00,1236.00,1235.75,1235.75,0,84,84.00
10/03/2005,06:43,1235.75,1235.75,1235.75,1235.75,0,37,37.00
10/03/2005,06:44,1235.75,1236.00,1235.75,1236.00,2,3,5.00
10/03/2005,06:45,1235.75,1235.75,1235.50,1235.50,0,49,49.00
10/03/2005,06:46,1235.75,1235.75,1235.75,1235.75,32,0,32.00
10/03/2005,06:47,1235.75,1235.75,1235.50,1235.50,45,4,49.00
10/03/2005,06:48,1236.00,1236.00,1235.75,1235.75,6,1,7.00
10/03/2005,06:49,1235.50,1235.75,1235.50,1235.50,2,54,56.00
10/03/2005,06:50,1235.50,1235.50,1235.50,1235.50,0,18,18.00
10/03/2005,06:51,1235.50,1235.75,1235.50,1235.50,1,7,8.00
10/03/2005,06:52,1235.50,1235.50,1235.25,1235.50,65,176,241.00
10/03/2005,06:54,1235.50,1235.50,1235.25,1235.50,56,5,61.00
10/03/2005,06:56,1235.25,1235.25,1235.25,1235.25,0,3,3.00
10/03/2005,06:57,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/03/2005,06:58,1235.25,1235.25,1235.25,1235.25,0,3,3.00
10/03/2005,06:59,1235.25,1235.50,1235.25,1235.25,4,133,137.00
10/03/2005,07:00,1235.50,1235.50,1235.25,1235.25,1,3,4.00
10/03/2005,07:01,1235.50,1235.50,1235.50,1235.50,16,0,16.00
10/03/2005,07:02,1235.25,1235.50,1235.25,1235.50,7,3,10.00
10/03/2005,07:03,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/03/2005,07:04,1235.25,1235.25,1235.25,1235.25,0,5,5.00
10/03/2005,07:05,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/03/2005,07:06,1235.25,1235.25,1235.25,1235.25,0,4,4.00
10/03/2005,07:07,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/03/2005,07:08,1235.25,1235.25,1235.25,1235.25,0,3,3.00
10/03/2005,07:09,1235.50,1235.50,1235.50,1235.50,2,0,2.00
10/03/2005,07:10,1235.25,1235.25,1235.00,1235.25,101,189,290.00
10/03/2005,07:11,1235.25,1235.25,1235.25,1235.25,95,0,95.00
10/03/2005,07:12,1235.25,1235.25,1235.00,1235.00,9,11,20.00
10/03/2005,07:13,1235.00,1235.25,1235.00,1235.00,11,261,272.00
10/03/2005,07:14,1235.00,1235.00,1235.00,1235.00,0,232,232.00
10/03/2005,07:15,1235.00,1235.00,1235.00,1235.00,0,285,285.00
10/03/2005,07:16,1235.00,1235.00,1235.00,1235.00,0,4,4.00
10/03/2005,07:17,1235.00,1235.25,1235.00,1235.25,11,6,17.00
10/03/2005,07:18,1235.25,1235.25,1235.00,1235.00,1,10,11.00
10/03/2005,07:19,1235.00,1235.00,1235.00,1235.00,0,4,4.00
10/03/2005,07:20,1235.25,1235.25,1235.00,1235.25,2,3,5.00
10/03/2005,07:21,1235.00,1235.00,1234.75,1234.75,0,146,146.00
10/03/2005,07:22,1234.75,1234.75,1234.75,1234.75,0,13,13.00
10/03/2005,07:23,1234.75,1234.75,1234.75,1234.75,0,206,206.00
10/03/2005,07:24,1234.75,1234.75,1234.75,1234.75,0,7,7.00
10/03/2005,07:25,1234.75,1235.00,1234.75,1235.00,1,326,327.00
10/03/2005,07:26,1235.00,1235.00,1234.75,1235.00,74,3,77.00
10/03/2005,07:27,1234.75,1234.75,1234.75,1234.75,0,15,15.00
10/03/2005,07:28,1234.75,1235.00,1234.75,1235.00,25,4,29.00
10/03/2005,07:29,1235.00,1235.00,1235.00,1235.00,12,0,12.00
10/03/2005,07:30,1234.75,1235.00,1234.50,1234.75,60,334,394.00
10/03/2005,07:31,1234.75,1234.75,1234.75,1234.75,0,28,28.00
10/03/2005,07:32,1234.75,1234.75,1234.75,1234.75,0,1,1.00
10/03/2005,07:33,1234.75,1235.00,1234.75,1235.00,1,3,4.00
10/03/2005,07:34,1234.75,1234.75,1234.75,1234.75,0,9,9.00
10/03/2005,07:35,1234.75,1234.75,1234.75,1234.75,0,3,3.00
10/03/2005,07:36,1234.75,1235.00,1234.75,1234.75,10,4,14.00
10/03/2005,07:37,1234.75,1234.75,1234.75,1234.75,0,12,12.00
10/03/2005,07:38,1234.75,1235.00,1234.75,1234.75,5,88,93.00
10/03/2005,07:39,1234.75,1235.00,1234.75,1235.00,103,1,104.00
10/03/2005,07:40,1235.00,1235.00,1235.00,1235.00,3,0,3.00
10/03/2005,07:41,1234.75,1235.00,1234.75,1235.00,402,3,405.00
10/03/2005,07:42,1235.00,1235.00,1234.75,1234.75,3,4,7.00
10/03/2005,07:43,1234.75,1235.00,1234.75,1235.00,3,3,6.00
10/03/2005,07:44,1234.75,1235.00,1234.75,1235.00,1,4,5.00
10/03/2005,07:45,1235.00,1235.00,1235.00,1235.00,158,0,158.00
10/03/2005,07:46,1235.00,1235.00,1235.00,1235.00,4,0,4.00
10/03/2005,07:47,1235.00,1235.00,1235.00,1235.00,54,0,54.00
10/03/2005,07:48,1235.00,1235.00,1235.00,1235.00,220,0,220.00
10/03/2005,07:49,1235.00,1235.00,1234.75,1235.00,209,3,212.00
10/03/2005,07:50,1235.00,1235.25,1235.00,1235.00,254,104,358.00
10/03/2005,07:51,1235.25,1235.25,1235.00,1235.00,5,65,70.00
10/03/2005,07:52,1235.00,1235.00,1235.00,1235.00,0,1,1.00
10/03/2005,07:53,1235.25,1235.25,1235.00,1235.25,409,49,458.00
10/03/2005,07:54,1235.00,1235.50,1235.00,1235.50,813,3,816.00
10/03/2005,07:55,1235.25,1235.50,1235.25,1235.50,108,2,110.00
10/03/2005,07:56,1235.50,1235.50,1235.50,1235.50,106,0,106.00
10/03/2005,07:57,1235.50,1235.50,1235.50,1235.50,5,0,5.00
10/03/2005,07:58,1235.50,1235.50,1235.50,1235.50,43,0,43.00
10/03/2005,07:59,1235.50,1235.50,1235.50,1235.50,62,0,62.00
10/03/2005,08:00,1235.75,1235.75,1235.50,1235.50,231,6,237.00
10/03/2005,08:01,1235.75,1235.75,1235.50,1235.75,169,4,173.00
10/03/2005,08:02,1235.75,1235.75,1235.50,1235.75,3,5,8.00
10/03/2005,08:03,1235.75,1235.75,1235.75,1235.75,34,0,34.00
10/03/2005,08:04,1235.75,1236.00,1235.50,1235.75,331,68,399.00
10/03/2005,08:05,1235.75,1235.75,1235.25,1235.50,46,114,160.00
10/03/2005,08:06,1235.50,1235.50,1235.50,1235.50,52,0,52.00
10/03/2005,08:07,1235.75,1235.75,1235.25,1235.25,70,629,699.00
10/03/2005,08:08,1235.25,1235.50,1235.25,1235.50,104,6,110.00
10/03/2005,08:09,1235.50,1235.50,1235.25,1235.25,57,2,59.00
10/03/2005,08:10,1235.50,1235.50,1235.25,1235.50,5,1,6.00
10/03/2005,08:11,1235.50,1235.50,1235.50,1235.50,45,0,45.00
10/03/2005,08:13,1235.50,1235.50,1235.50,1235.50,47,0,47.00
10/03/2005,08:14,1235.50,1235.50,1235.25,1235.25,29,13,42.00
10/03/2005,08:15,1235.25,1235.50,1235.25,1235.50,1,28,29.00
10/03/2005,08:16,1235.25,1235.25,1235.25,1235.25,0,11,11.00
10/03/2005,08:17,1235.50,1235.50,1235.50,1235.50,6,0,6.00
10/03/2005,08:18,1235.50,1235.50,1235.50,1235.50,11,0,11.00
10/03/2005,08:19,1235.50,1235.50,1235.25,1235.50,233,16,249.00
10/03/2005,08:20,1235.50,1235.50,1235.25,1235.25,38,25,63.00
10/03/2005,08:21,1235.25,1235.50,1235.25,1235.50,76,10,86.00
10/03/2005,08:22,1235.50,1235.50,1235.25,1235.25,230,34,264.00
10/03/2005,08:23,1235.50,1235.50,1235.50,1235.50,1,0,1.00
10/03/2005,08:24,1235.50,1235.50,1235.00,1235.25,112,188,300.00
10/03/2005,08:25,1235.25,1235.25,1234.75,1235.00,64,728,792.00
10/03/2005,08:26,1234.75,1235.00,1234.75,1234.75,101,154,255.00
10/03/2005,08:27,1234.75,1235.00,1234.75,1235.00,261,13,274.00
10/03/2005,08:28,1234.75,1235.00,1234.75,1234.75,208,504,712.00
10/03/2005,08:29,1234.75,1235.00,1234.50,1234.75,52,224,276.00
10/03/2005,08:30,1234.50,1235.25,1234.50,1235.00,692,861,1553.00
10/03/2005,08:31,1235.00,1235.50,1234.75,1234.75,1574,2016,3590.00
10/03/2005,08:32,1234.75,1235.00,1234.50,1234.75,1812,919,2731.00
10/03/2005,08:33,1234.75,1235.00,1234.50,1234.50,724,1045,1769.00
10/03/2005,08:34,1234.75,1235.00,1234.50,1234.75,2062,2529,4591.00
10/03/2005,08:35,1235.00,1235.00,1234.00,1234.00,1747,2797,4544.00
10/03/2005,08:36,1234.25,1234.75,1234.00,1234.50,2735,1277,4012.00
10/03/2005,08:37,1234.25,1234.75,1234.00,1234.50,1195,2426,3621.00
10/03/2005,08:38,1234.50,1234.75,1234.25,1234.50,647,989,1636.00
10/03/2005,08:39,1234.75,1235.50,1234.50,1235.00,3801,899,4700.00
10/03/2005,08:40,1235.25,1235.50,1235.00,1235.00,985,497,1482.00
10/03/2005,08:41,1235.25,1235.50,1234.75,1235.00,1329,1209,2538.00
10/03/2005,08:42,1235.00,1235.50,1235.00,1235.50,794,369,1163.00
10/03/2005,08:43,1235.25,1236.25,1235.25,1236.25,3629,976,4605.00
10/03/2005,08:44,1236.00,1237.25,1236.00,1237.00,4532,2687,7219.00
10/03/2005,08:45,1237.00,1237.25,1236.75,1237.00,2723,1072,3795.00
10/03/2005,08:46,1237.00,1237.25,1236.50,1237.00,1399,2107,3506.00
10/03/2005,08:47,1237.00,1237.50,1236.75,1237.50,3004,230,3234.00
10/03/2005,08:48,1237.50,1237.75,1237.00,1237.75,3897,2728,6625.00
10/03/2005,08:49,1237.50,1238.75,1237.50,1238.25,8098,3901,11999.00
10/03/2005,08:50,1238.50,1238.75,1238.25,1238.50,1891,3311,5202.00
10/03/2005,08:51,1238.50,1238.50,1237.50,1237.50,1095,3910,5005.00
10/03/2005,08:52,1237.50,1237.75,1237.25,1237.50,1084,1408,2492.00
10/03/2005,08:53,1237.75,1238.00,1237.25,1237.75,1594,1341,2935.00
10/03/2005,08:54,1237.75,1237.75,1237.25,1237.50,521,1278,1799.00
10/03/2005,08:55,1237.50,1238.00,1237.25,1237.50,855,418,1273.00
10/03/2005,08:56,1237.75,1237.75,1237.50,1237.75,28,75,103.00
10/03/2005,08:57,1237.50,1237.75,1237.00,1237.25,397,1666,2063.00
10/03/2005,08:58,1237.50,1237.50,1237.25,1237.50,33,380,413.00
10/03/2005,08:59,1237.50,1237.75,1237.00,1237.75,1680,1009,2689.00
10/03/2005,09:00,1237.75,1238.00,1237.50,1237.50,1002,315,1317.00
10/03/2005,09:01,1237.50,1239.00,1237.50,1237.75,5342,4978,10320.00
10/03/2005,09:02,1237.75,1238.00,1236.50,1236.75,2700,6729,9429.00
10/03/2005,09:03,1236.75,1238.00,1236.75,1237.50,1571,1892,3463.00
10/03/2005,09:04,1237.75,1237.75,1237.00,1237.00,587,1892,2479.00
10/03/2005,09:05,1237.00,1237.25,1236.50,1237.00,1349,1527,2876.00
10/03/2005,09:06,1237.00,1237.00,1236.00,1236.50,2735,3716,6451.00
10/03/2005,09:07,1236.50,1236.50,1235.25,1235.75,1409,3813,5222.00
10/03/2005,09:08,1235.50,1235.50,1234.25,1234.25,820,6594,7414.00
10/03/2005,09:09,1234.50,1235.25,1234.00,1235.00,3859,3608,7467.00
10/03/2005,09:10,1235.00,1235.50,1234.75,1235.00,1050,851,1901.00
10/03/2005,09:11,1235.25,1235.25,1234.50,1234.75,418,2414,2832.00
10/03/2005,09:12,1234.50,1234.75,1234.00,1234.00,1707,3591,5298.00
10/03/2005,09:13,1234.00,1234.50,1233.25,1233.50,3913,5672,9585.00
10/03/2005,09:14,1233.50,1234.25,1233.50,1234.25,1850,1478,3328.00
10/03/2005,09:15,1234.25,1234.50,1234.00,1234.00,667,1479,2146.00
10/03/2005,09:16,1234.25,1234.25,1233.25,1233.50,1045,2637,3682.00
10/03/2005,09:17,1233.50,1234.00,1233.00,1233.50,2117,3213,5330.00
10/03/2005,09:18,1233.25,1233.75,1232.50,1232.75,3572,3965,7537.00
10/03/2005,09:19,1232.75,1233.00,1232.25,1232.75,2481,4083,6564.00
10/03/2005,09:20,1232.75,1233.25,1232.50,1233.00,2414,1035,3449.00
10/03/2005,09:21,1233.00,1233.75,1232.75,1233.25,2763,1692,4455.00
10/03/2005,09:22,1233.25,1233.75,1233.00,1233.25,1302,1189,2491.00
10/03/2005,09:23,1233.25,1234.00,1233.00,1234.00,2908,1472,4380.00
10/03/2005,09:24,1234.00,1234.25,1233.00,1233.75,2053,1762,3815.00
10/03/2005,09:25,1233.75,1234.00,1233.25,1233.50,350,971,1321.00
10/03/2005,09:26,1233.50,1233.50,1232.50,1233.25,1113,2530,3643.00
10/03/2005,09:27,1233.25,1233.50,1233.00,1233.25,605,977,1582.00
10/03/2005,09:28,1233.00,1233.25,1233.00,1233.00,86,63,149.00
10/03/2005,09:29,1233.25,1233.75,1233.00,1233.00,1497,758,2255.00
10/03/2005,09:30,1233.25,1233.25,1232.75,1233.25,1373,826,2199.00
10/03/2005,09:31,1233.25,1233.25,1232.25,1232.25,607,3123,3730.00
10/03/2005,09:32,1232.25,1232.50,1231.75,1232.50,3673,3499,7172.00
10/03/2005,09:33,1232.50,1232.50,1232.00,1232.50,858,1651,2509.00
10/03/2005,09:34,1232.50,1233.00,1232.25,1232.50,1479,645,2124.00
10/03/2005,09:35,1232.50,1233.00,1232.00,1232.00,859,1086,1945.00
10/03/2005,09:36,1232.00,1232.75,1232.00,1232.50,1054,463,1517.00
10/03/2005,09:37,1232.50,1232.75,1232.25,1232.50,479,695,1174.00
10/03/2005,09:38,1232.25,1232.50,1231.75,1232.00,709,1381,2090.00
10/03/2005,09:39,1232.00,1232.00,1231.00,1231.50,3084,7529,10613.00
10/03/2005,09:40,1231.25,1231.75,1231.25,1231.50,1538,1379,2917.00
10/03/2005,09:41,1231.75,1231.75,1231.50,1231.50,196,290,486.00
10/03/2005,09:42,1231.50,1231.75,1231.00,1231.25,310,1732,2042.00
10/03/2005,09:43,1231.25,1231.75,1230.75,1230.75,3613,3883,7496.00
10/03/2005,09:44,1230.75,1231.50,1230.75,1231.00,2584,2018,4602.00
10/03/2005,09:45,1231.00,1231.25,1230.50,1230.75,1063,2581,3644.00
10/03/2005,09:46,1230.50,1231.25,1230.25,1230.50,2510,3589,6099.00
10/03/2005,09:47,1230.50,1231.00,1230.50,1230.75,1423,668,2091.00
10/03/2005,09:48,1231.00,1231.25,1230.75,1231.00,1219,341,1560.00
10/03/2005,09:49,1231.00,1231.25,1230.75,1231.00,1832,1589,3421.00
10/03/2005,09:50,1231.00,1231.25,1230.75,1230.75,292,744,1036.00
10/03/2005,09:51,1230.75,1231.75,1230.75,1231.75,1894,441,2335.00
10/03/2005,09:52,1231.75,1231.75,1231.00,1231.25,782,1107,1889.00
10/03/2005,09:53,1231.00,1231.75,1231.00,1231.50,1401,313,1714.00
10/03/2005,09:54,1231.25,1231.75,1231.25,1231.50,667,363,1030.00
10/03/2005,09:55,1231.25,1232.25,1231.25,1232.00,2642,1519,4161.00
10/03/2005,09:56,1231.75,1232.00,1231.25,1231.25,428,682,1110.00
10/03/2005,09:57,1231.25,1231.75,1231.25,1231.25,586,188,774.00
10/03/2005,09:58,1231.50,1231.75,1230.75,1230.75,256,2053,2309.00
10/03/2005,09:59,1230.75,1231.00,1230.25,1230.50,787,2306,3093.00
10/03/2005,10:00,1230.75,1231.00,1230.25,1230.50,879,648,1527.00
10/03/2005,10:01,1230.50,1231.25,1230.50,1230.75,720,542,1262.00
10/03/2005,10:02,1231.00,1231.25,1230.75,1231.00,362,452,814.00
10/03/2005,10:03,1231.25,1232.00,1231.00,1231.75,2023,74,2097.00
10/03/2005,10:04,1232.00,1232.50,1231.75,1231.75,2641,2319,4960.00
10/03/2005,10:05,1231.75,1232.25,1231.75,1232.25,725,338,1063.00
10/03/2005,10:06,1232.00,1232.25,1231.50,1231.75,750,1452,2202.00
10/03/2005,10:07,1232.00,1232.25,1231.75,1231.75,490,1059,1549.00
10/03/2005,10:08,1232.00,1232.25,1231.75,1232.00,481,517,998.00
10/03/2005,10:09,1231.75,1232.25,1231.75,1232.00,629,20,649.00
10/03/2005,10:10,1232.25,1232.25,1231.50,1231.75,470,1076,1546.00
10/03/2005,10:11,1231.75,1232.00,1231.50,1232.00,482,240,722.00
10/03/2005,10:12,1232.00,1232.25,1231.75,1231.75,447,279,726.00
10/03/2005,10:13,1232.00,1232.00,1231.75,1231.75,166,522,688.00
10/03/2005,10:14,1231.75,1232.00,1231.75,1231.75,343,40,383.00
10/03/2005,10:15,1231.75,1232.00,1231.75,1231.75,383,65,448.00
10/03/2005,10:16,1232.00,1232.00,1231.25,1231.25,193,1079,1272.00
10/03/2005,10:17,1231.50,1232.00,1231.25,1231.75,638,280,918.00
10/03/2005,10:18,1231.75,1232.50,1231.75,1232.25,1297,611,1908.00
10/03/2005,10:19,1232.25,1233.00,1232.25,1232.75,2918,658,3576.00
10/03/2005,10:20,1233.00,1233.25,1232.75,1233.00,2301,1904,4205.00
10/03/2005,10:21,1233.00,1233.25,1232.25,1233.25,2369,1127,3496.00
10/03/2005,10:22,1233.25,1233.25,1232.75,1233.00,534,529,1063.00
10/03/2005,10:23,1232.75,1233.00,1232.75,1233.00,53,439,492.00
10/03/2005,10:24,1232.75,1233.50,1232.75,1233.00,1557,369,1926.00
10/03/2005,10:25,1233.25,1233.25,1232.50,1232.75,113,1230,1343.00
10/03/2005,10:26,1232.75,1232.75,1232.50,1232.75,503,105,608.00
10/03/2005,10:27,1232.75,1233.00,1232.50,1232.50,399,143,542.00
10/03/2005,10:28,1232.50,1232.75,1232.50,1232.75,16,123,139.00
10/03/2005,10:29,1232.75,1233.00,1232.25,1232.50,457,645,1102.00
10/03/2005,10:30,1232.75,1233.50,1232.75,1233.00,2486,740,3226.00
10/03/2005,10:31,1233.00,1233.25,1232.00,1232.00,436,1395,1831.00
10/03/2005,10:32,1232.00,1232.50,1232.00,1232.50,465,71,536.00
10/03/2005,10:33,1232.25,1232.50,1232.25,1232.50,726,26,752.00
10/03/2005,10:34,1232.25,1233.00,1232.25,1233.00,1610,494,2104.00
10/03/2005,10:35,1232.75,1233.25,1232.75,1233.00,952,884,1836.00
10/03/2005,10:36,1233.00,1233.25,1232.75,1232.75,279,1042,1321.00
10/03/2005,10:37,1232.75,1233.00,1232.50,1233.00,290,135,425.00
10/03/2005,10:38,1233.00,1233.00,1232.50,1232.75,22,457,479.00
10/03/2005,10:39,1232.75,1233.25,1232.50,1233.25,1240,268,1508.00
10/03/2005,10:40,1233.25,1233.50,1232.75,1232.75,1019,1469,2488.00
10/03/2005,10:41,1233.00,1233.00,1232.50,1232.75,257,842,1099.00
10/03/2005,10:42,1232.75,1233.00,1232.50,1233.00,200,267,467.00
10/03/2005,10:43,1232.75,1233.00,1232.75,1232.75,6,30,36.00
10/03/2005,10:44,1232.75,1232.75,1232.25,1232.25,136,702,838.00
10/03/2005,10:45,1232.25,1232.75,1232.00,1232.25,346,490,836.00
10/03/2005,10:46,1232.25,1232.50,1232.00,1232.00,40,201,241.00
10/03/2005,10:47,1232.00,1232.25,1231.75,1232.00,844,916,1760.00
10/03/2005,10:48,1232.00,1232.25,1232.00,1232.00,33,620,653.00
10/03/2005,10:49,1232.00,1232.25,1231.75,1232.25,369,616,985.00
10/03/2005,10:50,1232.25,1232.25,1232.00,1232.25,138,2,140.00
10/03/2005,10:51,1232.00,1232.25,1231.75,1232.00,211,379,590.00
10/03/2005,10:52,1232.00,1232.25,1231.75,1232.00,135,303,438.00
10/03/2005,10:53,1232.00,1232.00,1231.75,1232.00,43,46,89.00
10/03/2005,10:54,1231.75,1232.25,1231.75,1232.00,1041,8,1049.00
10/03/2005,10:55,1232.00,1232.50,1232.00,1232.50,636,362,998.00
10/03/2005,10:56,1232.25,1232.50,1232.25,1232.25,57,466,523.00
10/03/2005,10:57,1232.25,1232.25,1232.00,1232.25,126,38,164.00
10/03/2005,10:58,1232.00,1232.25,1231.75,1232.00,493,838,1331.00
10/03/2005,10:59,1232.00,1232.25,1231.75,1232.00,741,443,1184.00
10/03/2005,11:00,1232.25,1232.25,1231.75,1232.00,53,293,346.00
10/03/2005,11:01,1232.00,1232.25,1231.75,1232.00,1363,399,1762.00
10/03/2005,11:02,1231.75,1231.75,1231.50,1231.75,164,810,974.00
10/03/2005,11:03,1231.50,1232.25,1231.50,1232.00,1190,385,1575.00
10/03/2005,11:04,1232.25,1232.75,1232.00,1232.25,1166,664,1830.00
10/03/2005,11:05,1232.25,1232.50,1232.25,1232.50,235,225,460.00
10/03/2005,11:06,1232.25,1232.50,1232.00,1232.25,560,481,1041.00
10/03/2005,11:07,1232.25,1232.50,1232.25,1232.50,15,37,52.00
10/03/2005,11:08,1232.50,1232.75,1232.25,1232.25,290,73,363.00
10/03/2005,11:09,1232.50,1232.50,1232.25,1232.50,111,27,138.00
10/03/2005,11:10,1232.25,1232.50,1232.25,1232.25,8,31,39.00
10/03/2005,11:11,1232.25,1232.50,1232.25,1232.50,14,14,28.00
10/03/2005,11:12,1232.50,1232.75,1232.50,1232.50,149,244,393.00
10/03/2005,11:13,1232.75,1232.75,1232.50,1232.50,65,247,312.00
10/03/2005,11:14,1232.50,1232.75,1232.50,1232.50,1,462,463.00
10/03/2005,11:15,1232.50,1232.75,1232.00,1232.25,57,906,963.00
10/03/2005,11:16,1232.25,1232.25,1232.00,1232.00,26,11,37.00
10/03/2005,11:17,1232.00,1232.25,1231.25,1231.50,79,1929,2008.00
10/03/2005,11:18,1231.50,1231.75,1231.25,1231.50,795,529,1324.00
10/03/2005,11:19,1231.25,1231.50,1231.25,1231.25,72,399,471.00
10/03/2005,11:20,1231.25,1231.75,1231.25,1231.50,621,175,796.00
10/03/2005,11:21,1231.50,1231.50,1231.25,1231.50,50,17,67.00
10/03/2005,11:22,1231.25,1231.50,1231.00,1231.25,60,787,847.00
10/03/2005,11:23,1231.25,1231.25,1231.00,1231.00,1363,51,1414.00
10/03/2005,11:24,1231.25,1231.50,1231.00,1231.50,453,39,492.00
10/03/2005,11:25,1231.25,1231.75,1231.25,1231.50,445,868,1313.00
10/03/2005,11:26,1231.50,1231.50,1231.00,1231.25,301,194,495.00
10/03/2005,11:27,1231.25,1231.50,1231.25,1231.50,367,6,373.00
10/03/2005,11:28,1231.50,1231.50,1231.25,1231.50,637,30,667.00
10/03/2005,11:29,1231.50,1231.75,1231.50,1231.50,266,312,578.00
10/03/2005,11:30,1231.50,1231.75,1231.50,1231.50,60,365,425.00
10/03/2005,11:31,1231.50,1231.50,1231.25,1231.50,71,45,116.00
10/03/2005,11:32,1231.25,1231.75,1231.25,1231.50,153,11,164.00
10/03/2005,11:33,1231.50,1231.75,1231.50,1231.50,12,114,126.00
10/03/2005,11:34,1231.50,1231.75,1231.50,1231.50,26,30,56.00
10/03/2005,11:35,1231.50,1231.75,1231.50,1231.50,91,271,362.00
10/03/2005,11:36,1231.50,1231.75,1231.25,1231.25,2,1034,1036.00
10/03/2005,11:37,1231.25,1231.50,1231.00,1231.00,194,905,1099.00
10/03/2005,11:38,1231.00,1231.00,1230.25,1231.00,1148,2652,3800.00
10/03/2005,11:39,1230.75,1231.00,1230.25,1230.50,920,876,1796.00
10/03/2005,11:40,1230.50,1231.00,1230.25,1230.75,547,516,1063.00
10/03/2005,11:41,1230.75,1231.00,1230.50,1230.75,96,22,118.00
10/03/2005,11:42,1230.75,1231.00,1230.50,1230.75,257,594,851.00
10/03/2005,11:43,1230.75,1231.25,1230.75,1231.25,875,449,1324.00
10/03/2005,11:44,1231.25,1231.50,1231.00,1231.00,261,258,519.00
10/03/2005,11:45,1231.00,1231.50,1231.00,1231.25,263,15,278.00
10/03/2005,11:46,1231.25,1231.50,1231.25,1231.25,48,119,167.00
10/03/2005,11:47,1231.25,1231.25,1231.00,1231.00,85,832,917.00
10/03/2005,11:48,1231.00,1231.25,1231.00,1231.25,18,200,218.00
10/03/2005,11:49,1231.00,1231.50,1231.00,1231.50,566,11,577.00
10/03/2005,11:50,1231.50,1232.00,1231.50,1232.00,864,95,959.00
10/03/2005,11:51,1232.00,1232.00,1231.50,1231.50,235,742,977.00
10/03/2005,11:52,1231.50,1231.75,1231.25,1231.50,847,471,1318.00
10/03/2005,11:53,1231.50,1231.50,1231.25,1231.25,86,660,746.00
10/03/2005,11:54,1231.25,1231.50,1231.25,1231.25,166,105,271.00
10/03/2005,11:55,1231.50,1231.50,1231.00,1231.50,86,166,252.00
10/03/2005,11:56,1231.25,1231.50,1230.50,1231.00,140,1263,1403.00
10/03/2005,11:57,1230.75,1231.50,1230.75,1231.25,1005,402,1407.00
10/03/2005,11:58,1231.25,1231.50,1230.75,1231.00,109,376,485.00
10/03/2005,11:59,1231.00,1231.25,1230.75,1231.25,774,137,911.00
10/03/2005,12:00,1231.00,1231.25,1230.75,1231.00,83,379,462.00
10/03/2005,12:01,1231.00,1231.25,1230.75,1231.00,628,114,742.00
10/03/2005,12:02,1231.00,1231.25,1231.00,1231.25,118,47,165.00
10/03/2005,12:03,1231.25,1231.25,1230.75,1231.00,480,231,711.00
10/03/2005,12:04,1231.00,1231.50,1231.00,1231.50,928,4,932.00
10/03/2005,12:05,1231.50,1231.75,1231.25,1231.75,1111,24,1135.00
10/03/2005,12:06,1231.50,1231.75,1231.25,1231.50,160,544,704.00
10/03/2005,12:07,1231.25,1232.25,1231.25,1232.00,1159,143,1302.00
10/03/2005,12:08,1232.25,1232.25,1231.75,1232.00,114,616,730.00
10/03/2005,12:09,1231.75,1232.75,1231.75,1232.50,1663,880,2543.00
10/03/2005,12:10,1232.50,1232.50,1232.00,1232.25,612,474,1086.00
10/03/2005,12:11,1232.50,1232.75,1232.25,1232.75,317,758,1075.00
10/03/2005,12:12,1232.50,1232.75,1232.25,1232.50,179,436,615.00
10/03/2005,12:13,1232.50,1232.50,1232.25,1232.25,236,129,365.00
10/03/2005,12:14,1232.25,1233.00,1232.25,1232.75,983,308,1291.00
10/03/2005,12:15,1232.75,1233.00,1232.00,1232.25,1015,1817,2832.00
10/03/2005,12:16,1232.25,1232.50,1231.75,1232.25,664,1253,1917.00
10/03/2005,12:17,1232.00,1232.25,1232.00,1232.25,88,13,101.00
10/03/2005,12:18,1232.25,1232.50,1232.00,1232.25,493,14,507.00
10/03/2005,12:19,1232.25,1232.50,1232.00,1232.25,123,498,621.00
10/03/2005,12:20,1232.25,1232.25,1232.00,1232.25,107,16,123.00
10/03/2005,12:21,1232.00,1232.25,1231.75,1232.00,399,328,727.00
10/03/2005,12:22,1231.75,1232.50,1231.75,1232.25,390,306,696.00
10/03/2005,12:23,1232.25,1232.50,1231.75,1232.00,329,1213,1542.00
10/03/2005,12:24,1232.00,1232.00,1231.50,1231.75,208,729,937.00
10/03/2005,12:25,1231.75,1232.25,1231.50,1232.25,277,84,361.00
10/03/2005,12:26,1232.00,1232.00,1230.75,1231.25,219,2252,2471.00
10/03/2005,12:27,1231.25,1231.75,1231.00,1231.50,1011,563,1574.00
10/03/2005,12:28,1231.75,1231.75,1231.00,1231.25,183,653,836.00
10/03/2005,12:29,1231.25,1231.50,1231.25,1231.25,21,5,26.00
10/03/2005,12:30,1231.25,1231.75,1231.00,1231.25,585,875,1460.00
10/03/2005,12:31,1231.25,1231.50,1231.00,1231.50,109,214,323.00
10/03/2005,12:32,1231.50,1231.50,1230.50,1230.75,754,2002,2756.00
10/03/2005,12:33,1230.75,1231.25,1230.75,1231.25,578,263,841.00
10/03/2005,12:34,1231.25,1231.75,1231.00,1231.50,1114,302,1416.00
10/03/2005,12:35,1231.25,1232.25,1231.25,1232.00,1609,731,2340.00
10/03/2005,12:36,1232.00,1232.00,1231.50,1231.50,539,510,1049.00
10/03/2005,12:37,1231.50,1231.75,1231.50,1231.50,496,72,568.00
10/03/2005,12:38,1231.75,1231.75,1231.25,1231.75,366,311,677.00
10/03/2005,12:39,1231.50,1232.00,1231.50,1231.75,246,18,264.00
10/03/2005,12:40,1232.00,1232.00,1231.25,1231.50,149,803,952.00
10/03/2005,12:41,1231.75,1232.50,1231.50,1232.00,1442,499,1941.00
10/03/2005,12:42,1232.00,1232.25,1231.75,1231.75,406,374,780.00
10/03/2005,12:43,1232.00,1232.25,1231.75,1232.25,755,14,769.00
10/03/2005,12:44,1232.00,1232.50,1232.00,1232.25,650,371,1021.00
10/03/2005,12:45,1232.25,1232.25,1231.75,1232.00,191,383,574.00
10/03/2005,12:46,1232.00,1232.25,1232.00,1232.00,170,183,353.00
10/03/2005,12:47,1232.00,1232.25,1231.75,1232.00,288,232,520.00
10/03/2005,12:48,1232.00,1232.75,1232.00,1232.25,865,1092,1957.00
10/03/2005,12:49,1232.00,1232.25,1231.75,1232.00,656,600,1256.00
10/03/2005,12:50,1232.00,1232.00,1231.50,1232.00,454,715,1169.00
10/03/2005,12:51,1231.75,1232.00,1231.50,1231.75,119,364,483.00
10/03/2005,12:52,1231.75,1232.25,1231.75,1231.75,256,378,634.00
10/03/2005,12:53,1231.75,1232.00,1231.75,1232.00,180,83,263.00
10/03/2005,12:54,1232.00,1232.50,1231.75,1232.25,430,438,868.00
10/03/2005,12:55,1232.25,1233.00,1232.25,1233.00,2634,94,2728.00
10/03/2005,12:56,1233.00,1233.75,1232.75,1233.00,2622,1487,4109.00
10/03/2005,12:57,1233.25,1233.50,1233.00,1233.25,670,523,1193.00
10/03/2005,12:58,1233.50,1233.50,1233.00,1233.25,704,564,1268.00
10/03/2005,12:59,1233.00,1233.25,1233.00,1233.00,125,664,789.00
10/03/2005,13:00,1233.00,1233.25,1232.50,1232.50,132,890,1022.00
10/03/2005,13:01,1232.50,1232.75,1232.25,1232.50,589,904,1493.00
10/03/2005,13:02,1232.75,1233.00,1232.50,1233.00,387,233,620.00
10/03/2005,13:03,1232.75,1232.75,1232.25,1232.50,24,703,727.00
10/03/2005,13:04,1232.25,1232.75,1232.25,1232.25,150,732,882.00
10/03/2005,13:05,1232.25,1232.25,1231.25,1231.50,883,3514,4397.00
10/03/2005,13:06,1231.50,1231.50,1231.00,1231.25,785,1074,1859.00
10/03/2005,13:07,1231.50,1231.50,1231.00,1231.00,83,605,688.00
10/03/2005,13:08,1231.25,1231.50,1231.00,1231.50,816,10,826.00
10/03/2005,13:09,1231.50,1231.75,1231.50,1231.75,190,208,398.00
10/03/2005,13:10,1231.75,1232.00,1231.50,1231.75,327,25,352.00
10/03/2005,13:11,1231.75,1232.00,1231.50,1231.75,184,228,412.00
10/03/2005,13:12,1231.75,1232.00,1231.50,1232.00,186,11,197.00
10/03/2005,13:13,1231.75,1232.25,1231.75,1232.00,890,456,1346.00
10/03/2005,13:14,1231.75,1232.00,1231.75,1231.75,19,19,38.00
10/03/2005,13:15,1231.75,1232.00,1231.25,1231.50,461,1781,2242.00
10/03/2005,13:16,1231.75,1231.75,1231.00,1231.00,92,814,906.00
10/03/2005,13:17,1231.00,1231.25,1230.75,1231.00,991,956,1947.00
10/03/2005,13:18,1231.00,1231.50,1230.75,1231.25,526,939,1465.00
10/03/2005,13:19,1231.25,1231.75,1231.00,1231.50,323,436,759.00
10/03/2005,13:20,1231.50,1232.00,1231.25,1231.50,1134,395,1529.00
10/03/2005,13:21,1231.75,1232.00,1231.25,1231.25,62,646,708.00
10/03/2005,13:22,1231.50,1231.50,1230.75,1231.50,623,1353,1976.00
10/03/2005,13:23,1231.50,1231.50,1230.50,1230.75,35,1390,1425.00
10/03/2005,13:24,1230.50,1230.75,1229.75,1230.50,2065,4308,6373.00
10/03/2005,13:25,1230.50,1231.00,1230.50,1230.75,754,235,989.00
10/03/2005,13:26,1231.00,1231.00,1230.50,1230.50,535,618,1153.00
10/03/2005,13:27,1230.50,1232.00,1230.50,1231.75,2512,363,2875.00
10/03/2005,13:28,1231.75,1231.75,1231.00,1231.50,370,1287,1657.00
10/03/2005,13:29,1231.50,1231.50,1231.00,1231.25,243,576,819.00
10/03/2005,13:30,1231.50,1232.25,1231.25,1232.25,1472,91,1563.00
10/03/2005,13:31,1232.25,1232.25,1231.75,1231.75,238,566,804.00
10/03/2005,13:32,1232.00,1232.25,1231.75,1231.75,587,680,1267.00
10/03/2005,13:33,1232.00,1232.00,1231.75,1232.00,401,130,531.00
10/03/2005,13:34,1232.00,1232.00,1231.25,1231.50,294,832,1126.00
10/03/2005,13:35,1231.50,1231.75,1231.25,1231.25,11,238,249.00
10/03/2005,13:36,1231.25,1232.00,1231.25,1232.00,1034,11,1045.00
10/03/2005,13:37,1232.00,1232.00,1231.50,1231.50,181,731,912.00
10/03/2005,13:38,1231.50,1231.75,1231.25,1231.75,122,49,171.00
10/03/2005,13:39,1231.50,1231.75,1231.50,1231.75,51,21,72.00
10/03/2005,13:40,1231.75,1232.25,1231.50,1232.00,626,421,1047.00
10/03/2005,13:41,1232.25,1232.75,1232.00,1232.50,1285,452,1737.00
10/03/2005,13:42,1232.50,1232.75,1232.25,1232.50,875,752,1627.00
10/03/2005,13:43,1232.50,1233.25,1232.50,1233.25,3333,493,3826.00
10/03/2005,13:44,1233.25,1233.50,1232.75,1233.00,713,767,1480.00
10/03/2005,13:45,1233.25,1233.25,1232.75,1233.00,220,136,356.00
10/03/2005,13:46,1233.00,1233.00,1232.50,1232.50,30,1221,1251.00
10/03/2005,13:47,1232.50,1232.75,1232.50,1232.75,34,50,84.00
10/03/2005,13:48,1232.75,1233.50,1232.50,1233.25,2279,69,2348.00
10/03/2005,13:49,1233.25,1234.25,1233.25,1234.00,5657,4360,10017.00
10/03/2005,13:50,1233.75,1234.25,1233.25,1233.50,761,846,1607.00
10/03/2005,13:51,1233.50,1234.00,1233.50,1233.50,818,798,1616.00
10/03/2005,13:52,1233.50,1234.25,1233.25,1234.00,1491,889,2380.00
10/03/2005,13:53,1234.00,1234.00,1233.75,1234.00,306,123,429.00
10/03/2005,13:54,1234.00,1234.00,1233.25,1233.75,128,1508,1636.00
10/03/2005,13:55,1233.75,1233.75,1232.75,1233.50,1262,2123,3385.00
10/03/2005,13:56,1233.25,1233.75,1232.75,1233.00,399,1264,1663.00
10/03/2005,13:57,1233.25,1233.25,1232.75,1233.00,84,372,456.00
10/03/2005,13:58,1232.75,1233.25,1232.75,1233.00,367,238,605.00
10/03/2005,13:59,1233.00,1233.25,1233.00,1233.25,434,622,1056.00
10/03/2005,14:00,1233.25,1233.50,1233.00,1233.00,309,577,886.00
10/03/2005,14:01,1233.25,1233.50,1233.00,1233.00,467,1364,1831.00
10/03/2005,14:02,1233.25,1233.50,1232.25,1232.75,833,2269,3102.00
10/03/2005,14:03,1232.50,1233.50,1232.50,1232.75,978,416,1394.00
10/03/2005,14:04,1232.75,1233.25,1232.75,1233.00,133,255,388.00
10/03/2005,14:05,1233.00,1233.25,1232.75,1233.25,156,332,488.00
10/03/2005,14:06,1233.00,1233.75,1233.00,1233.75,1455,220,1675.00
10/03/2005,14:07,1233.75,1234.75,1233.50,1234.25,7295,4828,12123.00
10/03/2005,14:08,1234.00,1234.25,1233.75,1233.75,711,2367,3078.00
10/03/2005,14:09,1233.75,1234.00,1233.25,1233.25,48,1401,1449.00
10/03/2005,14:10,1233.50,1233.75,1233.25,1233.25,709,1032,1741.00
10/03/2005,14:11,1233.25,1233.50,1233.00,1233.25,22,319,341.00
10/03/2005,14:12,1233.25,1233.50,1233.00,1233.50,909,1152,2061.00
10/03/2005,14:13,1233.50,1233.75,1233.25,1233.25,170,99,269.00
10/03/2005,14:14,1233.25,1233.50,1233.25,1233.25,9,56,65.00
10/03/2005,14:15,1233.50,1233.50,1232.75,1233.00,290,1109,1399.00
10/03/2005,14:16,1233.00,1233.25,1232.75,1233.00,270,215,485.00
10/03/2005,14:17,1233.25,1233.50,1233.00,1233.25,399,572,971.00
10/03/2005,14:18,1233.25,1233.75,1233.25,1233.75,467,126,593.00
10/03/2005,14:19,1233.75,1233.75,1233.25,1233.50,903,478,1381.00
10/03/2005,14:20,1233.50,1234.00,1233.50,1233.75,953,33,986.00
10/03/2005,14:21,1233.75,1234.00,1233.25,1233.50,425,781,1206.00
10/03/2005,14:22,1233.50,1233.75,1233.25,1233.50,191,130,321.00
10/03/2005,14:23,1233.50,1233.50,1233.00,1233.00,383,752,1135.00
10/03/2005,14:24,1233.00,1233.25,1233.00,1233.25,175,20,195.00
10/03/2005,14:25,1233.00,1233.25,1232.75,1233.00,594,859,1453.00
10/03/2005,14:26,1233.25,1233.25,1232.75,1233.00,643,244,887.00
10/03/2005,14:27,1233.25,1233.25,1232.25,1232.25,310,1785,2095.00
10/03/2005,14:28,1232.25,1232.75,1232.25,1232.50,460,135,595.00
10/03/2005,14:29,1232.75,1232.75,1232.25,1232.50,140,606,746.00
10/03/2005,14:30,1232.50,1232.75,1232.25,1232.75,473,145,618.00
10/03/2005,14:31,1232.50,1233.25,1232.50,1233.25,1528,280,1808.00
10/03/2005,14:32,1233.25,1233.25,1232.75,1232.75,326,1382,1708.00
10/03/2005,14:33,1233.00,1233.00,1232.75,1233.00,27,27,54.00
10/03/2005,14:34,1233.00,1233.00,1232.50,1232.75,213,727,940.00
10/03/2005,14:35,1232.75,1233.25,1232.50,1233.00,771,233,1004.00
10/03/2005,14:36,1233.00,1233.25,1232.75,1233.25,168,5,173.00
10/03/2005,14:37,1233.25,1233.75,1233.00,1233.50,2720,374,3094.00
10/03/2005,14:38,1233.50,1234.00,1233.50,1233.75,2257,834,3091.00
10/03/2005,14:39,1233.75,1234.00,1233.50,1233.75,539,24,563.00
10/03/2005,14:40,1234.00,1234.00,1233.50,1233.50,77,426,503.00
10/03/2005,14:41,1233.50,1233.75,1233.00,1233.25,534,2112,2646.00
10/03/2005,14:42,1233.00,1233.50,1233.00,1233.25,728,326,1054.00
10/03/2005,14:43,1233.25,1233.25,1232.75,1233.25,335,850,1185.00
10/03/2005,14:44,1233.25,1233.25,1232.75,1233.25,503,350,853.00
10/03/2005,14:45,1233.00,1233.25,1232.75,1232.75,84,768,852.00
10/03/2005,14:46,1232.75,1232.75,1232.25,1232.50,2026,2325,4351.00
10/03/2005,14:47,1232.25,1232.50,1232.00,1232.25,832,1318,2150.00
10/03/2005,14:48,1232.50,1232.50,1232.00,1232.25,648,534,1182.00
10/03/2005,14:49,1232.25,1232.50,1232.25,1232.25,95,801,896.00
10/03/2005,14:50,1232.25,1232.50,1232.00,1232.25,379,199,578.00
10/03/2005,14:51,1232.50,1232.75,1232.25,1232.25,1354,761,2115.00
10/03/2005,14:52,1232.25,1232.50,1232.00,1232.50,853,464,1317.00
10/03/2005,14:53,1232.50,1232.75,1232.25,1232.50,491,231,722.00
10/03/2005,14:54,1232.50,1232.75,1232.25,1232.25,49,1045,1094.00
10/03/2005,14:55,1232.50,1232.50,1232.00,1232.00,109,515,624.00
10/03/2005,14:56,1232.00,1232.25,1231.50,1231.75,484,2383,2867.00
10/03/2005,14:57,1231.50,1232.00,1231.50,1231.75,1081,1179,2260.00
10/03/2005,14:58,1231.75,1232.25,1231.75,1232.00,1395,1750,3145.00
10/03/2005,14:59,1232.00,1232.50,1231.75,1232.25,1833,1401,3234.00
10/03/2005,15:00,1232.00,1232.50,1232.00,1232.00,3277,2601,5878.00
10/03/2005,15:01,1232.25,1232.25,1231.75,1231.75,3977,5162,9139.00
10/03/2005,15:02,1231.75,1232.25,1231.75,1232.00,4063,1717,5780.00
10/03/2005,15:03,1232.00,1232.25,1231.50,1231.75,1812,1783,3595.00
10/03/2005,15:04,1231.75,1232.25,1231.75,1231.75,1532,775,2307.00
10/03/2005,15:05,1232.00,1232.00,1231.25,1231.75,954,3132,4086.00
10/03/2005,15:06,1231.50,1231.75,1231.25,1231.50,428,610,1038.00
10/03/2005,15:07,1231.50,1231.75,1231.25,1231.50,220,110,330.00
10/03/2005,15:08,1231.50,1231.50,1231.00,1231.25,376,1257,1633.00
10/03/2005,15:09,1231.00,1231.50,1230.75,1231.50,1208,1429,2637.00
10/03/2005,15:10,1231.50,1232.00,1231.50,1231.75,1867,1023,2890.00
10/03/2005,15:11,1231.75,1232.00,1231.50,1232.00,2294,193,2487.00
10/03/2005,15:12,1232.00,1232.00,1231.50,1231.75,523,259,782.00
10/03/2005,15:13,1231.75,1231.75,1231.50,1231.50,760,43,803.00
10/03/2005,15:14,1231.75,1232.00,1231.50,1231.75,1094,121,1215.00
10/03/2005,15:15,1231.75,1232.25,1231.50,1231.50,3229,2720,5949.00
10/03/2005,15:16,1231.75,1231.75,1231.75,1231.75,21,0,21.00
10/03/2005,15:31,1231.50,1231.50,1231.25,1231.50,17,261,278.00
10/03/2005,15:32,1231.25,1231.50,1231.00,1231.00,5,312,317.00
10/03/2005,15:33,1231.00,1231.25,1231.00,1231.00,27,21,48.00
10/03/2005,15:34,1231.00,1231.25,1230.75,1231.25,240,180,420.00
10/03/2005,15:35,1231.00,1231.25,1231.00,1231.25,1,3,4.00
10/03/2005,15:36,1231.25,1231.25,1231.00,1231.25,21,1,22.00
10/03/2005,15:37,1231.25,1231.25,1231.00,1231.00,2,50,52.00
10/03/2005,15:38,1231.00,1231.25,1231.00,1231.25,193,2,195.00
10/03/2005,15:39,1231.00,1231.25,1231.00,1231.00,1,15,16.00
10/03/2005,15:40,1231.25,1231.25,1231.25,1231.25,52,0,52.00
10/03/2005,15:41,1231.00,1231.00,1231.00,1231.00,0,4,4.00
10/03/2005,15:42,1231.00,1231.00,1231.00,1231.00,0,7,7.00
10/03/2005,15:43,1231.00,1231.25,1231.00,1231.25,3,12,15.00
10/03/2005,15:44,1231.25,1231.25,1231.25,1231.25,12,0,12.00
10/03/2005,15:46,1231.25,1231.50,1231.25,1231.25,181,1,182.00
10/03/2005,15:47,1231.50,1231.50,1231.00,1231.00,2,41,43.00
10/03/2005,15:48,1231.25,1231.25,1231.25,1231.25,6,0,6.00
10/03/2005,15:49,1231.25,1231.25,1231.25,1231.25,20,0,20.00
10/03/2005,15:50,1231.25,1231.25,1231.00,1231.00,4,10,14.00
10/03/2005,15:51,1231.25,1231.25,1231.00,1231.25,16,100,116.00
10/03/2005,15:52,1231.00,1231.00,1231.00,1231.00,0,147,147.00
10/03/2005,15:53,1231.00,1231.00,1231.00,1231.00,0,1,1.00
10/03/2005,15:54,1230.75,1230.75,1230.75,1230.75,0,51,51.00
10/03/2005,15:56,1230.75,1230.75,1230.50,1230.50,0,165,165.00
10/03/2005,15:57,1230.75,1230.75,1230.75,1230.75,136,0,136.00
10/03/2005,15:58,1230.50,1230.75,1230.50,1230.75,24,3,27.00
10/03/2005,15:59,1230.75,1230.75,1230.75,1230.75,6,0,6.00
10/03/2005,16:00,1230.75,1230.75,1230.50,1230.75,2,2,4.00
10/03/2005,17:01,1231.00,1231.00,1231.00,1231.00,3,0,3.00
10/03/2005,17:02,1231.00,1231.00,1231.00,1231.00,8,0,8.00
10/03/2005,17:03,1231.00,1231.00,1231.00,1231.00,1,0,1.00
10/03/2005,17:06,1231.00,1231.25,1231.00,1231.25,3,0,3.00
10/03/2005,17:07,1231.25,1231.25,1231.25,1231.25,1,0,1.00
10/03/2005,17:09,1231.25,1231.25,1231.25,1231.25,1,0,1.00
10/03/2005,17:10,1231.25,1231.25,1231.25,1231.25,175,0,175.00
10/03/2005,17:12,1231.50,1231.50,1231.50,1231.50,2,0,2.00
10/03/2005,17:14,1231.25,1231.25,1231.25,1231.25,0,1,1.00
10/03/2005,17:15,1231.25,1231.50,1231.25,1231.50,25,1,26.00
10/03/2005,17:17,1231.50,1231.50,1231.50,1231.50,26,0,26.00
10/03/2005,17:18,1231.50,1231.50,1231.50,1231.50,2,0,2.00
10/03/2005,17:20,1231.25,1231.25,1231.25,1231.25,0,13,13.00
10/03/2005,17:21,1231.50,1231.50,1231.50,1231.50,10,0,10.00
10/03/2005,17:23,1231.25,1231.25,1231.25,1231.25,0,1,1.00
10/03/2005,17:24,1231.50,1231.50,1231.50,1231.50,35,0,35.00
10/03/2005,17:27,1231.50,1231.50,1231.50,1231.50,1,0,1.00
10/03/2005,17:29,1231.25,1231.25,1231.25,1231.25,0,1,1.00
10/03/2005,17:30,1231.50,1231.50,1231.25,1231.25,1,93,94.00
10/03/2005,17:32,1231.50,1231.50,1231.50,1231.50,6,0,6.00
10/03/2005,17:33,1231.50,1231.50,1231.50,1231.50,6,0,6.00
10/03/2005,17:35,1231.50,1231.50,1231.50,1231.50,3,0,3.00
10/03/2005,17:39,1231.50,1231.50,1231.50,1231.50,1,0,1.00
10/03/2005,17:44,1231.25,1231.50,1231.25,1231.50,1,1,2.00
10/03/2005,17:45,1231.50,1231.75,1231.50,1231.50,260,52,312.00
10/03/2005,17:46,1231.50,1231.50,1231.25,1231.25,0,97,97.00
10/03/2005,17:47,1231.25,1231.75,1231.25,1231.50,260,187,447.00
10/03/2005,17:48,1231.50,1231.75,1231.50,1231.75,198,100,298.00
10/03/2005,17:49,1231.50,1231.50,1231.50,1231.50,0,81,81.00
10/03/2005,17:50,1231.50,1232.00,1231.50,1231.75,244,39,283.00
10/03/2005,17:51,1231.75,1232.25,1231.75,1232.00,385,41,426.00
10/03/2005,17:53,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,17:54,1232.00,1232.00,1232.00,1232.00,25,0,25.00
10/03/2005,17:55,1231.75,1231.75,1231.75,1231.75,0,4,4.00
10/03/2005,17:59,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,18:01,1231.75,1231.75,1231.75,1231.75,0,5,5.00
10/03/2005,18:04,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,18:07,1232.00,1232.00,1232.00,1232.00,21,0,21.00
10/03/2005,18:09,1232.00,1232.00,1232.00,1232.00,23,0,23.00
10/03/2005,18:13,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,18:16,1232.00,1232.00,1232.00,1232.00,2,0,2.00
10/03/2005,18:17,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,18:18,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,18:20,1231.75,1231.75,1231.75,1231.75,0,2,2.00
10/03/2005,18:21,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,18:22,1232.00,1232.00,1231.75,1231.75,1,1,2.00
10/03/2005,18:23,1232.00,1232.00,1232.00,1232.00,21,0,21.00
10/03/2005,18:26,1231.75,1231.75,1231.75,1231.75,0,105,105.00
10/03/2005,18:27,1231.75,1231.75,1231.75,1231.75,0,6,6.00
10/03/2005,18:29,1231.75,1231.75,1231.50,1231.50,0,11,11.00
10/03/2005,18:31,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,18:32,1231.75,1231.75,1231.75,1231.75,1,0,1.00
10/03/2005,18:33,1231.75,1231.75,1231.75,1231.75,2,0,2.00
10/03/2005,18:34,1231.50,1231.75,1231.50,1231.75,1,3,4.00
10/03/2005,18:36,1231.75,1231.75,1231.75,1231.75,1,0,1.00
10/03/2005,18:40,1231.75,1231.75,1231.50,1231.50,10,81,91.00
10/03/2005,18:41,1231.50,1231.50,1231.50,1231.50,0,11,11.00
10/03/2005,18:42,1231.50,1231.50,1231.50,1231.50,0,39,39.00
10/03/2005,18:47,1231.50,1231.75,1231.50,1231.75,8,3,11.00
10/03/2005,18:48,1231.75,1231.75,1231.75,1231.75,15,0,15.00
10/03/2005,18:49,1231.75,1231.75,1231.75,1231.75,26,0,26.00
10/03/2005,18:50,1231.75,1231.75,1231.75,1231.75,47,0,47.00
10/03/2005,18:52,1231.50,1231.50,1231.50,1231.50,0,2,2.00
10/03/2005,18:54,1231.50,1231.50,1231.50,1231.50,0,8,8.00
10/03/2005,18:55,1231.50,1231.50,1231.50,1231.50,0,5,5.00
10/03/2005,19:00,1231.50,1231.50,1231.50,1231.50,0,30,30.00
10/03/2005,19:01,1231.50,1231.50,1231.50,1231.50,0,2,2.00
10/03/2005,19:02,1231.50,1231.50,1231.50,1231.50,0,23,23.00
10/03/2005,19:03,1231.50,1231.50,1231.50,1231.50,0,15,15.00
10/03/2005,19:04,1231.50,1231.50,1231.50,1231.50,0,15,15.00
10/03/2005,19:05,1231.50,1231.50,1231.50,1231.50,0,11,11.00
10/03/2005,19:07,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,19:12,1231.50,1231.50,1231.50,1231.50,0,6,6.00
10/03/2005,19:14,1231.50,1231.50,1231.50,1231.50,0,2,2.00
10/03/2005,19:15,1231.50,1231.50,1231.50,1231.50,0,5,5.00
10/03/2005,19:25,1231.50,1231.50,1231.50,1231.50,0,4,4.00
10/03/2005,19:26,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,19:27,1231.75,1231.75,1231.75,1231.75,15,0,15.00
10/03/2005,19:28,1231.75,1231.75,1231.75,1231.75,4,0,4.00
10/03/2005,19:34,1231.75,1231.75,1231.75,1231.75,5,0,5.00
10/03/2005,19:36,1231.75,1231.75,1231.75,1231.75,30,0,30.00
10/03/2005,19:37,1231.75,1231.75,1231.75,1231.75,64,0,64.00
10/03/2005,19:39,1232.00,1232.00,1232.00,1232.00,5,0,5.00
10/03/2005,19:41,1232.00,1232.00,1232.00,1232.00,2,0,2.00
10/03/2005,19:50,1232.00,1232.00,1231.75,1231.75,1,1,2.00
10/03/2005,19:58,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,20:05,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,20:06,1231.75,1231.75,1231.75,1231.75,0,5,5.00
10/03/2005,20:07,1231.75,1231.75,1231.75,1231.75,0,3,3.00
10/03/2005,20:08,1231.75,1231.75,1231.75,1231.75,0,2,2.00
10/03/2005,20:09,1231.75,1231.75,1231.75,1231.75,0,5,5.00
10/03/2005,20:12,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,20:13,1231.75,1232.00,1231.75,1232.00,18,5,23.00
10/03/2005,20:14,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,20:15,1232.00,1232.00,1232.00,1232.00,4,0,4.00
10/03/2005,20:16,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,20:20,1232.00,1232.00,1232.00,1232.00,2,0,2.00
10/03/2005,20:21,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,20:22,1231.75,1231.75,1231.75,1231.75,0,5,5.00
10/03/2005,20:24,1231.75,1231.75,1231.75,1231.75,0,58,58.00
10/03/2005,20:26,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,20:27,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,20:28,1231.50,1231.50,1231.50,1231.50,0,28,28.00
10/03/2005,20:29,1231.50,1231.50,1231.50,1231.50,0,3,3.00
10/03/2005,20:32,1231.50,1231.50,1231.50,1231.50,0,11,11.00
10/03/2005,20:34,1231.50,1231.50,1231.50,1231.50,0,15,15.00
10/03/2005,20:36,1231.50,1231.75,1231.50,1231.50,5,6,11.00
10/03/2005,20:38,1231.50,1231.50,1231.50,1231.50,0,2,2.00
10/03/2005,20:41,1231.50,1231.50,1231.50,1231.50,0,15,15.00
10/03/2005,20:42,1231.50,1231.50,1231.50,1231.50,0,3,3.00
10/03/2005,20:44,1231.50,1231.50,1231.50,1231.50,0,6,6.00
10/03/2005,20:45,1231.50,1231.75,1231.50,1231.75,45,5,50.00
10/03/2005,20:48,1231.50,1231.50,1231.50,1231.50,0,5,5.00
10/03/2005,20:49,1231.75,1231.75,1231.75,1231.75,50,0,50.00
10/03/2005,20:51,1231.75,1231.75,1231.50,1231.50,23,5,28.00
10/03/2005,20:52,1231.75,1231.75,1231.75,1231.75,52,0,52.00
10/03/2005,20:53,1231.75,1231.75,1231.75,1231.75,53,0,53.00
10/03/2005,20:54,1231.75,1231.75,1231.75,1231.75,11,0,11.00
10/03/2005,20:56,1231.75,1231.75,1231.75,1231.75,14,0,14.00
10/03/2005,20:57,1231.50,1231.75,1231.50,1231.75,5,5,10.00
10/03/2005,20:58,1231.75,1231.75,1231.75,1231.75,5,0,5.00
10/03/2005,20:59,1231.75,1231.75,1231.75,1231.75,49,0,49.00
10/03/2005,21:00,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,21:02,1231.50,1231.50,1231.50,1231.50,0,3,3.00
10/03/2005,21:05,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,21:06,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,21:07,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,21:09,1231.50,1231.50,1231.50,1231.50,0,10,10.00
10/03/2005,21:13,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,21:16,1231.50,1231.50,1231.50,1231.50,0,38,38.00
10/03/2005,21:17,1231.75,1231.75,1231.75,1231.75,1,0,1.00
10/03/2005,21:19,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,21:22,1231.50,1231.50,1231.50,1231.50,0,2,2.00
10/03/2005,21:25,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/03/2005,21:26,1231.75,1231.75,1231.75,1231.75,4,0,4.00
10/03/2005,21:27,1231.50,1231.50,1231.50,1231.50,0,3,3.00
10/03/2005,21:31,1231.75,1232.00,1231.75,1231.75,200,1,201.00
10/03/2005,21:32,1231.75,1232.25,1231.75,1232.00,213,12,225.00
10/03/2005,21:33,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,21:34,1232.00,1232.00,1232.00,1232.00,0,6,6.00
10/03/2005,21:35,1232.00,1232.25,1232.00,1232.00,1,6,7.00
10/03/2005,21:36,1232.00,1232.00,1232.00,1232.00,0,37,37.00
10/03/2005,21:37,1232.00,1232.00,1232.00,1232.00,0,21,21.00
10/03/2005,21:38,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,21:44,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,21:46,1232.00,1232.00,1232.00,1232.00,10,0,10.00
10/03/2005,21:50,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,21:52,1232.00,1232.00,1232.00,1232.00,45,0,45.00
10/03/2005,21:54,1232.00,1232.00,1232.00,1232.00,48,0,48.00
10/03/2005,21:55,1232.00,1232.00,1232.00,1232.00,11,0,11.00
10/03/2005,21:56,1232.00,1232.00,1231.75,1231.75,3,1,4.00
10/03/2005,22:00,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,22:01,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,22:02,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,22:07,1232.00,1232.00,1232.00,1232.00,5,0,5.00
10/03/2005,22:09,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,22:12,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,22:14,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,22:15,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,22:17,1232.00,1232.00,1232.00,1232.00,6,0,6.00
10/03/2005,22:18,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,22:20,1232.00,1232.00,1232.00,1232.00,48,0,48.00
10/03/2005,22:21,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,22:22,1232.00,1232.00,1232.00,1232.00,4,0,4.00
10/03/2005,22:27,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/03/2005,22:28,1232.25,1232.25,1232.25,1232.25,1,0,1.00
10/03/2005,22:32,1232.25,1232.25,1232.25,1232.25,20,0,20.00
10/03/2005,22:33,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:36,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:39,1232.25,1232.25,1232.25,1232.25,2,0,2.00
10/03/2005,22:40,1232.00,1232.25,1232.00,1232.25,1,1,2.00
10/03/2005,22:41,1232.25,1232.25,1232.25,1232.25,1,0,1.00
10/03/2005,22:42,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:46,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:47,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:48,1232.25,1232.25,1232.00,1232.00,1,4,5.00
10/03/2005,22:49,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:50,1232.25,1232.25,1232.00,1232.00,5,1,6.00
10/03/2005,22:51,1232.00,1232.00,1232.00,1232.00,0,5,5.00
10/03/2005,22:52,1232.00,1232.25,1232.00,1232.25,1,1,2.00
10/03/2005,22:55,1232.25,1232.25,1232.25,1232.25,1,0,1.00
10/03/2005,22:56,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:58,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,22:59,1232.00,1232.00,1232.00,1232.00,0,6,6.00
10/03/2005,23:02,1232.00,1232.00,1232.00,1232.00,0,42,42.00
10/03/2005,23:04,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,23:10,1232.00,1232.00,1232.00,1232.00,0,15,15.00
10/03/2005,23:11,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/03/2005,23:13,1232.00,1232.00,1232.00,1232.00,0,5,5.00
10/03/2005,23:17,1232.00,1232.00,1232.00,1232.00,0,2,2.00
10/03/2005,23:18,1232.00,1232.00,1231.75,1231.75,0,123,123.00
10/03/2005,23:20,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,23:23,1231.75,1231.75,1231.75,1231.75,0,2,2.00
10/03/2005,23:25,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,23:26,1232.00,1232.00,1232.00,1232.00,2,0,2.00
10/03/2005,23:29,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,23:33,1231.75,1231.75,1231.75,1231.75,0,10,10.00
10/03/2005,23:34,1231.75,1231.75,1231.75,1231.75,0,75,75.00
10/03/2005,23:44,1232.00,1232.00,1232.00,1232.00,4,0,4.00
10/03/2005,23:46,1232.00,1232.00,1232.00,1232.00,3,0,3.00
10/03/2005,23:53,1232.00,1232.25,1232.00,1232.25,50,0,50.00
10/03/2005,23:54,1232.00,1232.00,1232.00,1232.00,0,2,2.00
10/03/2005,23:56,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/03/2005,23:57,1232.25,1232.25,1232.25,1232.25,1,0,1.00
10/04/2005,00:00,1232.25,1232.25,1232.25,1232.25,10,0,10.00
10/04/2005,00:02,1231.75,1231.75,1231.75,1231.75,0,2,2.00
10/04/2005,00:03,1231.75,1231.75,1231.75,1231.75,0,38,38.00
10/04/2005,00:04,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/04/2005,00:05,1231.75,1231.75,1231.75,1231.75,0,1,1.00
10/04/2005,00:06,1232.00,1232.00,1232.00,1232.00,10,0,10.00
10/04/2005,00:07,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/04/2005,00:13,1232.00,1232.00,1232.00,1232.00,2,0,2.00
10/04/2005,00:14,1232.00,1232.00,1232.00,1232.00,5,0,5.00
10/04/2005,00:19,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/04/2005,00:22,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/04/2005,00:23,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/04/2005,00:24,1232.25,1232.50,1232.25,1232.25,55,6,61.00
10/04/2005,00:25,1232.25,1232.25,1232.25,1232.25,0,12,12.00
10/04/2005,00:29,1232.25,1232.25,1232.25,1232.25,0,1,1.00
10/04/2005,00:30,1232.25,1232.25,1232.25,1232.25,0,9,9.00
10/04/2005,00:31,1232.00,1232.00,1232.00,1232.00,0,11,11.00
10/04/2005,00:32,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/04/2005,00:37,1231.75,1231.75,1231.75,1231.75,0,65,65.00
10/04/2005,00:41,1232.00,1232.00,1232.00,1232.00,1,0,1.00
10/04/2005,00:44,1232.00,1232.00,1232.00,1232.00,16,0,16.00
10/04/2005,00:45,1232.25,1232.25,1232.25,1232.25,1,0,1.00
10/04/2005,00:48,1232.00,1232.00,1232.00,1232.00,0,10,10.00
10/04/2005,00:52,1232.25,1232.25,1232.25,1232.25,46,0,46.00
10/04/2005,00:53,1232.25,1232.25,1232.00,1232.25,5,3,8.00
10/04/2005,00:54,1232.00,1232.00,1232.00,1232.00,0,1,1.00
10/04/2005,00:55,1232.25,1232.25,1232.25,1232.25,2,0,2.00
10/04/2005,00:56,1232.25,1232.25,1232.25,1232.25,1,0,1.00
10/04/2005,00:58,1232.25,1232.25,1232.25,1232.25,22,0,22.00
10/04/2005,00:59,1232.25,1232.25,1232.25,1232.25,38,0,38.00
10/04/2005,01:00,1232.25,1232.50,1232.25,1232.50,153,0,153.00
10/04/2005,01:04,1232.50,1232.50,1232.50,1232.50,9,0,9.00
10/04/2005,01:09,1232.50,1232.50,1232.25,1232.25,3,1,4.00
10/04/2005,01:10,1232.50,1232.50,1232.50,1232.50,5,0,5.00
10/04/2005,01:13,1232.50,1232.50,1232.50,1232.50,2,0,2.00
10/04/2005,01:16,1232.25,1232.25,1232.25,1232.25,0,20,20.00
10/04/2005,01:20,1232.50,1232.50,1232.50,1232.50,2,0,2.00
10/04/2005,01:21,1232.25,1232.25,1232.25,1232.25,0,14,14.00
10/04/2005,01:29,1232.50,1232.75,1232.50,1232.75,35,0,35.00
10/04/2005,01:30,1232.50,1232.50,1232.50,1232.50,0,33,33.00
10/04/2005,01:31,1232.50,1232.50,1232.50,1232.50,0,38,38.00
10/04/2005,01:32,1232.50,1232.75,1232.50,1232.75,1,5,6.00
10/04/2005,01:36,1232.75,1232.75,1232.75,1232.75,6,0,6.00
10/04/2005,01:37,1232.50,1232.50,1232.50,1232.50,0,1,1.00
10/04/2005,01:38,1232.75,1232.75,1232.75,1232.75,15,0,15.00
10/04/2005,01:39,1232.50,1232.50,1232.50,1232.50,0,5,5.00
10/04/2005,01:40,1232.75,1232.75,1232.75,1232.75,1,0,1.00
10/04/2005,01:42,1232.75,1232.75,1232.75,1232.75,3,0,3.00
10/04/2005,01:43,1232.50,1232.50,1232.50,1232.50,0,1,1.00
10/04/2005,01:44,1232.75,1232.75,1232.75,1232.75,1,0,1.00
10/04/2005,01:50,1232.50,1232.50,1232.50,1232.50,0,1,1.00
10/04/2005,01:51,1232.75,1232.75,1232.75,1232.75,1,0,1.00
10/04/2005,01:55,1232.75,1232.75,1232.75,1232.75,2,0,2.00
10/04/2005,01:56,1232.75,1232.75,1232.50,1232.50,4,3,7.00
10/04/2005,01:59,1232.50,1232.50,1232.50,1232.50,0,2,2.00
10/04/2005,02:00,1232.75,1232.75,1232.75,1232.75,1,0,1.00
10/04/2005,02:01,1232.50,1232.75,1232.50,1232.75,80,37,117.00
10/04/2005,02:02,1232.75,1232.75,1232.50,1232.50,4,2,6.00
10/04/2005,02:03,1232.75,1232.75,1232.50,1232.75,81,10,91.00
10/04/2005,02:04,1232.75,1233.00,1232.75,1232.75,47,19,66.00
10/04/2005,02:05,1232.50,1233.00,1232.50,1232.75,80,24,104.00
10/04/2005,02:06,1232.50,1232.50,1232.25,1232.25,0,46,46.00
10/04/2005,02:07,1232.25,1232.25,1232.25,1232.25,0,14,14.00
10/04/2005,02:08,1232.25,1232.25,1232.25,1232.25,0,23,23.00
10/04/2005,02:09,1232.25,1232.25,1232.00,1232.25,6,15,21.00
10/04/2005,02:10,1232.50,1232.50,1232.50,1232.50,1,0,1.00
10/04/2005,02:11,1232.25,1232.25,1232.25,1232.25,0,10,10.00
10/04/2005,02:12,1232.50,1232.75,1232.50,1232.75,293,1,294.00
10/04/2005,02:13,1232.75,1232.75,1232.75,1232.75,38,0,38.00
10/04/2005,02:14,1233.00,1233.00,1232.75,1232.75,1,77,78.00
10/04/2005,02:15,1232.75,1232.75,1232.50,1232.50,0,91,91.00
10/04/2005,02:16,1232.50,1232.50,1232.25,1232.25,0,66,66.00
10/04/2005,02:17,1232.50,1232.50,1232.50,1232.50,39,0,39.00
10/04/2005,02:18,1232.25,1232.25,1232.25,1232.25,0,3,3.00
10/04/2005,02:20,1232.50,1232.50,1232.25,1232.25,25,31,56.00
10/04/2005,02:21,1232.25,1232.25,1232.25,1232.25,0,69,69.00
10/04/2005,02:22,1232.50,1232.50,1232.25,1232.50,43,25,68.00
10/04/2005,02:23,1232.50,1232.50,1232.50,1232.50,12,0,12.00
10/04/2005,02:24,1232.50,1232.50,1232.50,1232.50,21,0,21.00
10/04/2005,02:25,1232.50,1232.50,1232.00,1232.00,24,83,107.00
10/04/2005,02:26,1232.00,1232.00,1231.75,1232.00,21,78,99.00
10/04/2005,02:27,1232.00,1232.00,1231.75,1231.75,16,1,17.00
10/04/2005,02:28,1231.75,1231.75,1231.50,1231.50,0,153,153.00
10/04/2005,02:29,1231.75,1231.75,1231.50,1231.50,114,65,179.00
10/04/2005,02:30,1231.50,1231.50,1231.50,1231.50,0,16,16.00
10/04/2005,02:31,1231.50,1231.50,1231.50,1231.50,0,1,1.00
10/04/2005,02:32,1231.50,1231.50,1231.25,1231.50,36,100,136.00
10/04/2005,02:33,1231.50,1231.50,1231.50,1231.50,60,0,60.00
10/04/2005,02:34,1231.50,1231.50,1231.25,1231.50,31,1,32.00
10/04/2005,02:35,1231.50,1231.50,1231.25,1231.50,168,8,176.00
10/04/2005,02:36,1231.50,1231.50,1231.50,1231.50,66,0,66.00
10/04/2005,02:37,1231.50,1231.50,1231.25,1231.50,39,6,45.00
10/04/2005,02:39,1231.50,1231.50,1231.25,1231.50,82,77,159.00
10/04/2005,02:40,1231.25,1231.50,1231.25,1231.25,1,102,103.00
10/04/2005,02:41,1231.50,1231.50,1231.25,1231.25,80,76,156.00
10/04/2005,02:42,1231.25,1231.25,1231.00,1231.25,10,49,59.00
10/04/2005,02:43,1231.25,1231.25,1231.25,1231.25,17,0,17.00
10/04/2005,02:44,1231.25,1231.25,1231.25,1231.25,1,0,1.00
10/04/2005,02:45,1231.00,1231.25,1231.00,1231.25,1,1,2.00
10/04/2005,02:47,1231.00,1231.00,1231.00,1231.00,0,1,1.00
10/04/2005,02:48,1231.25,1231.25,1231.25,1231.25,218,0,218.00
10/04/2005,02:49,1231.25,1231.25,1231.25,1231.25,11,0,11.00
10/04/2005,02:50,1231.25,1231.25,1231.25,1231.25,35,0,35.00
10/04/2005,02:51,1231.25,1231.25,1231.00,1231.25,52,1,53.00
10/04/2005,02:52,1231.25,1231.25,1231.25,1231.25,15,0,15.00
10/04/2005,02:53,1231.25,1231.25,1231.25,1231.25,17,0,17.00
10/04/2005,02:54,1231.50,1231.50,1231.25,1231.25,10,115,125.00
10/04/2005,02:55,1231.25,1231.25,1231.00,1231.00,0,86,86.00
10/04/2005,02:57,1231.00,1231.00,1231.00,1231.00,0,1,1.00
10/04/2005,02:58,1231.00,1231.25,1230.75,1231.00,167,256,423.00
10/04/2005,02:59,1231.00,1231.25,1230.75,1230.75,80,30,110.00
10/04/2005,03:00,1230.75,1231.00,1230.75,1231.00,94,1,95.00
10/04/2005,03:01,1231.00,1231.00,1230.75,1230.75,12,1,13.00
10/04/2005,03:02,1231.00,1231.00,1230.75,1230.75,22,25,47.00
10/04/2005,03:03,1230.75,1230.75,1230.75,1230.75,0,73,73.00
10/04/2005,03:04,1230.75,1230.75,1230.75,1230.75,0,90,90.00
10/04/2005,03:05,1230.75,1230.75,1230.75,1230.75,0,101,101.00
10/04/2005,03:06,1230.75,1231.00,1230.75,1231.00,30,10,40.00
10/04/2005,03:07,1230.75,1230.75,1230.75,1230.75,0,6,6.00
10/04/2005,03:08,1231.00,1231.00,1231.00,1231.00,132,0,132.00
10/04/2005,03:09,1231.00,1231.00,1231.00,1231.00,30,0,30.00
10/04/2005,03:10,1231.00,1231.00,1231.00,1231.00,63,0,63.00
10/04/2005,03:11,1231.00,1231.00,1231.00,1231.00,5,0,5.00
10/04/2005,03:12,1230.75,1231.00,1230.75,1231.00,24,1,25.00
10/04/2005,03:13,1231.00,1231.00,1231.00,1231.00,2,0,2.00
10/04/2005,03:14,1231.00,1231.25,1231.00,1231.25,21,0,21.00
10/04/2005,03:15,1231.00,1231.00,1231.00,1231.00,0,1,1.00
10/04/2005,03:16,1231.25,1231.25,1231.25,1231.25,1,0,1.00
10/04/2005,03:17,1231.25,1231.25,1231.25,1231.25,1,0,1.00
10/04/2005,03:19,1231.00,1231.00,1231.00,1231.00,0,16,16.00
10/04/2005,03:20,1231.00,1231.00,1231.00,1231.00,0,15,15.00
10/04/2005,03:22,1231.00,1231.25,1231.00,1231.25,1,20,21.00
10/04/2005,03:23,1231.00,1231.00,1231.00,1231.00,0,10,10.00
10/04/2005,03:24,1231.00,1231.00,1231.00,1231.00,0,24,24.00
10/04/2005,03:25,1231.00,1231.00,1230.75,1231.00,1,65,66.00
10/04/2005,03:26,1230.75,1230.75,1230.50,1230.75,3,76,79.00
10/04/2005,03:27,1230.50,1230.50,1230.25,1230.50,320,275,595.00
10/04/2005,03:28,1230.50,1230.75,1230.50,1230.50,246,27,273.00
10/04/2005,03:29,1230.50,1230.50,1230.25,1230.50,45,5,50.00
10/04/2005,03:30,1230.25,1230.25,1230.25,1230.25,0,1,1.00
10/04/2005,03:32,1230.25,1230.25,1229.75,1230.00,138,649,787.00
10/04/2005,03:33,1230.00,1230.25,1230.00,1230.25,42,1,43.00
10/04/2005,03:34,1230.00,1230.00,1229.75,1230.00,26,23,49.00
10/04/2005,03:35,1230.00,1230.00,1229.75,1230.00,39,1,40.00
10/04/2005,03:37,1230.25,1230.50,1230.25,1230.25,103,10,113.00
10/04/2005,03:38,1230.25,1230.75,1230.25,1230.50,175,10,185.00
10/04/2005,03:39,1230.75,1231.00,1230.50,1231.00,179,14,193.00
10/04/2005,03:40,1230.75,1230.75,1230.75,1230.75,0,24,24.00
10/04/2005,03:41,1230.75,1231.00,1230.75,1231.00,5,2,7.00
10/04/2005,03:42,1231.00,1231.00,1230.75,1230.75,35,5,40.00
10/04/2005,03:43,1230.75,1230.75,1230.75,1230.75,0,1,1.00
10/04/2005,03:44,1231.00,1231.25,1231.00,1231.00,170,21,191.00
10/04/2005,03:45,1231.25,1231.25,1231.00,1231.25,202,39,241.00
10/04/2005,03:46,1231.00,1231.25,1231.00,1231.00,71,31,102.00
10/04/2005,03:47,1231.00,1231.00,1231.00,1231.00,0,2,2.00
10/04/2005,03:48,1231.25,1231.50,1231.25,1231.25,86,20,106.00
10/04/2005,03:50,1231.00,1231.50,1231.00,1231.50,201,24,225.00
10/04/2005,03:51,1231.25,1231.25,1231.25,1231.25,0,113,113.00
10/04/2005,03:52,1231.25,1231.25,1231.00,1231.25,2,37,39.00
10/04/2005,03:54,1231.00,1231.00,1230.75,1230.75,0,121,121.00
10/04/2005,03:55,1231.00,1231.00,1230.75,1230.75,25,37,62.00
10/04/2005,03:56,1230.75,1230.75,1230.75,1230.75,0,57,57.00
10/04/2005,03:57,1231.00,1231.25,1231.00,1231.00,68,5,73.00
10/04/2005,03:58,1231.00,1231.00,1231.00,1231.00,0,1,1.00
10/04/2005,03:59,1231.00,1231.00,1231.00,1231.00,0,1,1.00
10/04/2005,04:01,1231.00,1231.00,1231.00,1231.00,0,4,4.00
10/04/2005,04:03,1231.25,1231.25,1231.25,1231.25,1,0,1.00
10/04/2005,04:04,1231.25,1231.25,1231.00,1231.00,2,1,3.00
10/04/2005,04:06,1231.25,1231.25,1231.00,1231.25,6,15,21.00
10/04/2005,04:09,1231.00,1231.00,1231.00,1231.00,0,78,78.00
10/04/2005,04:10,1231.00,1231.00,1231.00,1231.00,0,42,42.00
10/04/2005,04:11,1231.00,1231.25,1231.00,1231.25,1,41,42.00
10/04/2005,04:13,1231.00,1231.25,1231.00,1231.00,26,2,28.00
10/04/2005,04:14,1231.25,1231.25,1231.25,1231.25,25,0,25.00
10/04/2005,04:16,1231.25,1231.25,1231.25,1231.25,5,0,5.00
10/04/2005,04:17,1231.25,1231.50,1231.25,1231.50,138,0,138.00
10/04/2005,04:18,1231.25,1231.50,1231.25,1231.50,31,2,33.00
10/04/2005,04:19,1231.50,1232.00,1231.50,1231.75,413,37,450.00
10/04/2005,04:20,1232.00,1232.00,1232.00,1232.00,93,0,93.00
10/04/2005,04:21,1232.00,1232.00,1232.00,1232.00,62,0,62.00
10/04/2005,04:22,1232.00,1232.00,1231.75,1232.00,51,21,72.00
10/04/2005,04:23,1232.00,1232.25,1232.00,1232.00,122,48,170.00
10/04/2005,04:24,1232.25,1232.25,1232.00,1232.25,152,1,153.00
10/04/2005,04:25,1232.25,1232.50,1232.25,1232.25,227,20,247.00
10/04/2005,04:26,1232.25,1232.25,1232.00,1232.00,0,89,89.00
10/04/2005,04:27,1232.25,1232.25,1232.00,1232.25,18,1,19.00
10/04/2005,04:28,1232.00,1232.25,1232.00,1232.00,1,28,29.00
10/04/2005,04:29,1232.00,1232.25,1232.00,1232.00,2,63,65.00
10/04/2005,04:30,1232.00,1232.25,1232.00,1232.25,506,6,512.00
10/04/2005,04:31,1232.25,1232.25,1232.25,1232.25,467,0,467.00
10/04/2005,04:32,1232.25,1232.25,1232.25,1232.25,103,0,103.00
10/04/2005,04:33,1232.25,1232.25,1232.25,1232.25,108,0,108.00
10/04/2005,04:36,1232.25,1232.75,1232.25,1232.75,480,4,484.00
10/04/2005,04:37,1232.75,1233.00,1232.75,1233.00,191,0,191.00
10/04/2005,04:38,1232.75,1232.75,1232.75,1232.75,0,96,96.00
10/04/2005,04:39,1233.00,1233.50,1233.00,1233.50,592,148,740.00
10/04/2005,04:40,1233.50,1233.50,1233.25,1233.25,100,2,102.00
10/04/2005,04:41,1233.50,1233.75,1233.25,1233.50,258,147,405.00
10/04/2005,04:42,1233.50,1233.50,1233.25,1233.25,0,169,169.00
10/04/2005,04:43,1233.25,1233.50,1233.25,1233.50,15,2,17.00
10/04/2005,04:44,1233.50,1233.50,1233.50,1233.50,79,0,79.00
10/04/2005,04:45,1233.50,1233.50,1233.50,1233.50,72,0,72.00
10/04/2005,04:46,1233.75,1234.00,1233.50,1233.75,112,80,192.00
10/04/2005,04:47,1233.50,1233.75,1233.50,1233.75,71,1,72.00
10/04/2005,04:48,1233.50,1233.50,1233.50,1233.50,0,1,1.00
10/04/2005,04:49,1233.50,1233.75,1233.50,1233.75,5,7,12.00
10/04/2005,04:50,1233.50,1233.50,1233.50,1233.50,0,149,149.00
10/04/2005,04:51,1233.50,1233.50,1233.25,1233.50,26,4,30.00
10/04/2005,04:52,1233.75,1233.75,1233.50,1233.50,5,37,42.00
10/04/2005,04:53,1233.50,1233.50,1233.25,1233.50,16,9,25.00
10/04/2005,04:54,1233.50,1233.50,1233.25,1233.25,35,15,50.00
10/04/2005,04:55,1233.50,1233.50,1233.50,1233.50,78,0,78.00
10/04/2005,04:56,1233.50,1233.50,1233.25,1233.25,32,30,62.00
10/04/2005,04:57,1233.50,1233.50,1233.50,1233.50,4,0,4.00
10/04/2005,04:58,1233.25,1233.25,1233.25,1233.25,0,38,38.00
10/04/2005,04:59,1233.25,1233.25,1233.25,1233.25,0,165,165.00
10/04/2005,05:00,1233.25,1233.25,1233.25,1233.25,0,16,16.00
10/04/2005,05:01,1233.25,1233.25,1233.25,1233.25,0,1,1.00
10/04/2005,05:02,1233.00,1233.25,1233.00,1233.25,18,5,23.00
10/04/2005,05:03,1233.25,1233.25,1233.00,1233.25,67,27,94.00
10/04/2005,05:04,1233.25,1233.25,1233.25,1233.25,1,0,1.00
10/04/2005,05:05,1233.25,1233.25,1233.25,1233.25,2,0,2.00
10/04/2005,05:06,1233.25,1233.25,1233.25,1233.25,5,0,5.00
10/04/2005,05:07,1233.50,1233.75,1233.50,1233.75,133,28,161.00
10/04/2005,05:08,1233.75,1234.00,1233.75,1234.00,134,0,134.00
10/04/2005,05:09,1234.00,1234.00,1233.75,1233.75,1,67,68.00
10/04/2005,05:10,1233.75,1233.75,1233.50,1233.75,1,33,34.00
10/04/2005,05:11,1233.75,1233.75,1233.75,1233.75,6,0,6.00
10/04/2005,05:12,1233.75,1233.75,1233.50,1233.75,103,10,113.00
10/04/2005,05:13,1233.75,1233.75,1233.75,1233.75,17,0,17.00
10/04/2005,05:14,1233.75,1233.75,1233.75,1233.75,92,0,92.00
10/04/2005,05:15,1233.75,1233.75,1233.75,1233.75,322,0,322.00
10/04/2005,05:16,1233.75,1233.75,1233.50,1233.50,35,14,49.00
10/04/2005,05:17,1233.50,1233.50,1233.50,1233.50,0,1,1.00
10/04/2005,05:18,1233.50,1233.50,1233.50,1233.50,0,4,4.00
10/04/2005,05:19,1233.50,1233.50,1233.50,1233.50,0,2,2.00
10/04/2005,05:21,1233.75,1233.75,1233.75,1233.75,29,0,29.00
10/04/2005,05:22,1233.75,1233.75,1233.75,1233.75,34,0,34.00
10/04/2005,05:23,1233.75,1233.75,1233.75,1233.75,30,0,30.00
10/04/2005,05:25,1233.50,1233.75,1233.50,1233.75,19,1,20.00
10/04/2005,05:26,1233.75,1233.75,1233.75,1233.75,2,0,2.00
10/04/2005,05:27,1233.75,1233.75,1233.50,1233.75,14,1,15.00
10/04/2005,05:28,1233.75,1233.75,1233.50,1233.75,17,2,19.00
10/04/2005,05:29,1233.75,1233.75,1233.75,1233.75,7,0,7.00
10/04/2005,05:30,1233.75,1233.75,1233.75,1233.75,1,0,1.00
10/04/2005,05:32,1233.50,1233.50,1233.50,1233.50,0,2,2.00
10/04/2005,05:33,1233.50,1233.50,1233.50,1233.50,0,1,1.00
10/04/2005,05:34,1233.50,1233.50,1233.50,1233.50,0,6,6.00
10/04/2005,05:35,1233.50,1233.50,1233.50,1233.50,0,41,41.00
10/04/2005,05:36,1233.50,1233.50,1233.50,1233.50,0,15,15.00
10/04/2005,05:38,1233.50,1233.50,1233.50,1233.50,0,127,127.00
10/04/2005,05:39,1233.50,1233.50,1233.50,1233.50,0,4,4.00
10/04/2005,05:40,1233.50,1233.75,1233.50,1233.75,3,34,37.00
10/04/2005,05:41,1233.75,1233.75,1233.75,1233.75,2,0,2.00
10/04/2005,05:44,1233.75,1233.75,1233.75,1233.75,1,0,1.00
10/04/2005,05:46,1233.75,1233.75,1233.50,1233.50,1,1,2.00
10/04/2005,05:47,1233.50,1233.50,1233.50,1233.50,0,22,22.00
10/04/2005,05:48,1233.75,1233.75,1233.75,1233.75,1,0,1.00
10/04/2005,05:50,1233.75,1233.75,1233.75,1233.75,157,0,157.00
10/04/2005,05:51,1234.00,1234.00,1234.00,1234.00,10,0,10.00
10/04/2005,05:52,1234.00,1234.25,1234.00,1234.00,262,70,332.00
10/04/2005,05:53,1234.00,1234.00,1233.75,1233.75,0,13,13.00
10/04/2005,05:54,1234.00,1234.00,1233.75,1233.75,4,114,118.00
10/04/2005,05:55,1233.75,1233.75,1233.50,1233.50,0,5,5.00
10/04/2005,05:56,1233.75,1233.75,1233.75,1233.75,4,0,4.00
10/04/2005,05:57,1233.50,1233.50,1233.50,1233.50,0,117,117.00
10/04/2005,05:58,1233.50,1233.50,1233.50,1233.50,0,26,26.00
10/04/2005,05:59,1233.50,1233.50,1233.50,1233.50,0,56,56.00
10/04/2005,06:00,1233.50,1233.50,1233.25,1233.50,29,104,133.00
10/04/2005,06:02,1233.50,1233.50,1233.50,1233.50,1,0,1.00
10/04/2005,06:03,1233.50,1233.50,1233.50,1233.50,1,0,1.00
10/04/2005,06:04,1233.75,1233.75,1233.50,1233.50,3,31,34.00
10/04/2005,06:05,1233.75,1233.75,1233.50,1233.50,20,46,66.00
10/04/2005,06:06,1233.50,1233.50,1233.50,1233.50,0,1,1.00
10/04/2005,06:07,1233.75,1233.75,1233.75,1233.75,2,0,2.00
10/04/2005,06:09,1233.75,1233.75,1233.75,1233.75,10,0,10.00
10/04/2005,06:11,1233.50,1233.75,1233.50,1233.75,101,76,177.00
10/04/2005,06:12,1233.75,1233.75,1233.75,1233.75,100,0,100.00
10/04/2005,06:13,1233.75,1233.75,1233.50,1233.50,1,6,7.00
10/04/2005,06:14,1233.50,1233.50,1233.50,1233.50,0,1,1.00
10/04/2005,06:15,1233.75,1233.75,1233.50,1233.50,2,208,210.00
10/04/2005,06:16,1233.50,1233.50,1233.25,1233.25,0,5,5.00
10/04/2005,06:17,1233.25,1233.50,1233.25,1233.50,105,1,106.00
10/04/2005,06:18,1233.25,1233.50,1233.25,1233.25,2,2,4.00
10/04/2005,06:19,1233.50,1233.50,1233.50,1233.50,63,0,63.00
10/04/2005,06:21,1233.25,1233.50,1233.25,1233.50,395,14,409.00
10/04/2005,06:22,1233.50,1233.50,1233.50,1233.50,5,0,5.00
10/04/2005,06:23,1233.50,1233.75,1233.50,1233.50,147,6,153.00
10/04/2005,06:24,1233.50,1233.50,1233.50,1233.50,0,2,2.00
10/04/2005,06:25,1233.25,1233.25,1233.25,1233.25,0,1,1.00
10/04/2005,06:26,1233.25,1233.25,1233.25,1233.25,0,3,3.00
10/04/2005,06:27,1233.25,1233.25,1233.25,1233.25,0,1,1.00
10/04/2005,06:28,1233.50,1233.50,1233.25,1233.25,2,1,3.00
10/04/2005,06:29,1233.50,1233.50,1233.25,1233.25,4,1,5.00
10/04/2005,06:30,1233.25,1233.25,1233.25,1233.25,0,1,1.00
10/04/2005,06:31,1233.25,1233.25,1233.25,1233.25,0,2,2.00
10/04/2005,06:33,1233.25,1233.25,1233.25,1233.25,0,4,4.00
10/04/2005,06:34,1233.25,1233.25,1233.25,1233.25,0,1,1.00
10/04/2005,06:35,1233.50,1233.50,1233.00,1233.25,134,459,593.00
10/04/2005,06:36,1233.00,1233.00,1233.00,1233.00,0,6,6.00
10/04/2005,06:37,1233.00,1233.00,1233.00,1233.00,0,3,3.00
10/04/2005,06:38,1233.25,1233.25,1233.00,1233.00,1,1,2.00
10/04/2005,06:39,1233.25,1233.50,1233.00,1233.25,110,179,289.00
10/04/2005,06:40,1233.25,1233.25,1233.25,1233.25,10,0,10.00
10/04/2005,06:41,1233.25,1233.25,1233.25,1233.25,2,0,2.00
10/04/2005,06:42,1233.50,1233.50,1233.50,1233.50,3,0,3.00
10/04/2005,06:43,1233.50,1233.50,1233.50,1233.50,200,0,200.00
10/04/2005,06:44,1233.50,1233.50,1233.25,1233.25,15,2,17.00
10/04/2005,06:45,1233.25,1233.50,1233.25,1233.50,7,6,13.00
10/04/2005,06:46,1233.25,1233.25,1233.25,1233.25,0,18,18.00
10/04/2005,06:48,1233.50,1233.50,1233.50,1233.50,103,0,103.00
10/04/2005,06:49,1233.25,1233.25,1233.25,1233.25,0,30,30.00
10/04/2005,06:50,1233.25,1233.25,1233.25,1233.25,0,9,9.00
10/04/2005,06:52,1233.25,1233.25,1233.25,1233.25,0,2,2.00
10/04/2005,06:53,1233.50,1233.50,1233.25,1233.25,2,60,62.00
10/04/2005,06:54,1233.25,1233.25,1233.00,1233.00,0,132,132.00
10/04/2005,06:56,1233.00,1233.00,1233.00,1233.00,0,1,1.00
10/04/2005,06:57,1233.00,1233.00,1233.00,1233.00,0,1,1.00
10/04/2005,06:58,1233.00,1233.25,1233.00,1233.25,1,25,26.00
10/04/2005,06:59,1233.25,1233.25,1232.75,1232.75,101,389,490.00
10/04/2005,07:00,1232.75,1232.75,1232.75,1232.75,0,87,87.00
10/04/2005,07:01,1233.00,1233.00,1232.75,1232.75,3,1,4.00
10/04/2005,07:02,1232.75,1233.00,1232.75,1233.00,307,1,308.00
10/04/2005,07:03,1233.00,1233.25,1233.00,1233.25,52,0,52.00
10/04/2005,07:04,1233.25,1233.25,1233.00,1233.25,26,50,76.00
10/04/2005,07:05,1233.25,1233.25,1233.25,1233.25,335,0,335.00
10/04/2005,07:06,1233.25,1233.25,1233.25,1233.25,184,0,184.00
10/04/2005,07:07,1233.25,1233.25,1233.00,1233.00,2,5,7.00
10/04/2005,07:08,1233.00,1233.25,1233.00,1233.25,196,2,198.00
10/04/2005,07:09,1233.25,1233.25,1233.25,1233.25,15,0,15.00
10/04/2005,07:10,1233.25,1233.25,1233.25,1233.25,92,0,92.00
10/04/2005,07:11,1233.25,1233.50,1233.25,1233.25,37,1,38.00
10/04/2005,07:12,1233.25,1233.25,1233.25,1233.25,0,69,69.00
10/04/2005,07:13,1233.00,1233.25,1233.00,1233.25,8,1,9.00
10/04/2005,07:14,1233.25,1233.25,1233.00,1233.00,2,104,106.00
10/04/2005,07:15,1233.00,1233.00,1233.00,1233.00,0,157,157.00
10/04/2005,07:16,1232.75,1233.00,1232.75,1232.75,3,3,6.00
10/04/2005,07:17,1232.75,1232.75,1232.75,1232.75,0,154,154.00
10/04/2005,07:18,1232.75,1232.75,1232.50,1232.75,8,278,286.00
10/04/2005,07:19,1232.75,1232.75,1232.75,1232.75,61,0,61.00
10/04/2005,07:20,1232.75,1232.75,1232.75,1232.75,1,0,1.00
10/04/2005,07:21,1232.50,1232.50,1232.50,1232.50,0,676,676.00
10/04/2005,07:22,1232.50,1232.50,1232.50,1232.50,0,442,442.00
10/04/2005,07:23,1232.50,1232.75,1232.25,1232.25,2,607,609.00
10/04/2005,07:24,1232.50,1232.50,1232.25,1232.50,363,2,365.00
10/04/2005,07:25,1232.50,1232.50,1232.50,1232.50,152,0,152.00
10/04/2005,07:26,1232.50,1232.50,1232.50,1232.50,33,0,33.00
10/04/2005,07:27,1232.50,1232.75,1232.50,1232.75,52,0,52.00
10/04/2005,07:28,1232.50,1232.50,1232.50,1232.50,0,15,15.00
10/04/2005,07:30,1232.50,1233.00,1232.50,1232.75,502,53,555.00
10/04/2005,07:31,1232.75,1232.75,1232.75,1232.75,0,85,85.00
10/04/2005,07:32,1232.75,1232.75,1232.50,1232.50,3,9,12.00
10/04/2005,07:33,1232.75,1232.75,1232.50,1232.50,32,21,53.00
10/04/2005,07:34,1232.50,1232.50,1232.50,1232.50,0,2,2.00
10/04/2005,07:35,1232.50,1232.75,1232.50,1232.50,2,2,4.00
10/04/2005,07:36,1232.50,1232.50,1232.50,1232.50,0,34,34.00
10/04/2005,07:37,1232.50,1232.75,1232.50,1232.75,277,6,283.00
10/04/2005,07:38,1232.75,1232.75,1232.50,1232.75,57,3,60.00
10/04/2005,07:40,1232.75,1232.75,1232.75,1232.75,2,0,2.00
10/04/2005,07:41,1232.50,1232.50,1232.50,1232.50,0,11,11.00
10/04/2005,07:42,1232.75,1232.75,1232.75,1232.75,1,0,1.00
10/04/2005,07:43,1232.50,1232.50,1232.50,1232.50,0,1,1.00
10/04/2005,07:44,1232.75,1232.75,1232.75,1232.75,127,0,127.00
10/04/2005,07:45,1232.75,1232.75,1232.75,1232.75,6,0,6.00
10/04/2005,07:46,1232.75,1232.75,1232.50,1232.50,1,6,7.00
10/04/2005,07:47,1232.50,1232.50,1232.50,1232.50,0,3,3.00
10/04/2005,07:48,1232.75,1232.75,1232.50,1232.50,1,1,2.00
10/04/2005,07:49,1232.50,1232.50,1232.50,1232.50,0,1,1.00
10/04/2005,07:50,1232.50,1232.50,1232.50,1232.50,0,134,134.00
10/04/2005,07:51,1232.75,1232.75,1232.75,1232.75,15,0,15.00
10/04/2005,07:52,1232.50,1232.75,1232.50,1232.50,2,16,18.00
10/04/2005,07:53,1232.50,1232.50,1232.50,1232.50,0,9,9.00
10/04/2005,07:54,1232.75,1232.75,1232.50,1232.50,255,100,355.00
10/04/2005,07:55,1232.50,1232.75,1232.50,1232.75,3,88,91.00
10/04/2005,07:56,1232.75,1232.75,1232.75,1232.75,1,0,1.00
10/04/2005,07:57,1232.75,1233.00,1232.75,1232.75,224,6,230.00
10/04/2005,07:58,1232.75,1233.00,1232.75,1232.75,4,122,126.00
10/04/2005,07:59,1232.75,1232.75,1232.75,1232.75,0,1,1.00
10/04/2005,08:00,1232.75,1232.75,1232.75,1232.75,0,11,11.00
10/04/2005,08:01,1232.75,1232.75,1232.50,1232.75,5,7,12.00
10/04/2005,08:02,1232.75,1232.75,1232.75,1232.75,40,0,40.00
10/04/2005,08:03,1232.75,1232.75,1232.50,1232.50,60,11,71.00
10/04/2005,08:04,1232.75,1233.00,1232.50,1233.00,220,1,221.00
10/04/2005,08:05,1233.00,1233.00,1232.75,1232.75,22,28,50.00
10/04/2005,08:06,1233.00,1233.00,1232.75,1233.00,44,11,55.00
10/04/2005,08:07,1232.75,1232.75,1232.75,1232.75,0,59,59.00
10/04/2005,08:08,1233.00,1233.00,1232.75,1233.00,13,11,24.00
10/04/2005,08:09,1232.75,1233.00,1232.75,1232.75,11,422,433.00
10/04/2005,08:10,1232.75,1232.75,1232.75,1232.75,0,237,237.00
10/04/2005,08:11,1233.00,1233.00,1232.75,1232.75,3,52,55.00
10/04/2005,08:12,1232.75,1233.00,1232.75,1232.75,8,9,17.00
10/04/2005,08:13,1233.00,1233.00,1232.75,1232.75,13,235,248.00
10/04/2005,08:14,1232.75,1233.00,1232.75,1233.00,6,120,126.00
10/04/2005,08:15,1232.75,1232.75,1232.75,1232.75,0,37,37.00
10/04/2005,08:16,1233.00,1233.00,1233.00,1233.00,989,0,989.00
10/04/2005,08:17,1233.00,1233.25,1232.75,1232.75,25,31,56.00
10/04/2005,08:18,1233.00,1233.00,1232.75,1233.00,281,1,282.00
10/04/2005,08:19,1232.75,1233.00,1232.75,1233.00,162,3,165.00
10/04/2005,08:20,1232.75,1232.75,1232.75,1232.75,0,10,10.00
10/04/2005,08:21,1232.75,1233.00,1232.75,1233.00,2,12,14.00
10/04/2005,08:22,1233.00,1233.00,1233.00,1233.00,93,0,93.00
10/04/2005,08:23,1233.00,1233.00,1232.75,1233.00,84,158,242.00
10/04/2005,08:24,1233.00,1233.00,1232.75,1233.00,105,75,180.00
10/04/2005,08:25,1232.75,1233.00,1232.75,1232.75,19,10,29.00
10/04/2005,08:26,1232.75,1233.00,1232.75,1233.00,1,25,26.00
10/04/2005,08:27,1232.75,1233.00,1232.50,1232.75,126,406,532.00
10/04/2005,08:28,1233.00,1233.25,1233.00,1233.00,365,56,421.00
10/04/2005,08:29,1233.25,1233.25,1233.00,1233.00,127,184,311.00
10/04/2005,08:30,1233.00,1233.25,1232.75,1233.00,536,432,968.00
10/04/2005,08:31,1233.25,1233.75,1233.00,1233.25,2879,1469,4348.00
10/04/2005,08:32,1233.25,1234.00,1233.25,1234.00,1655,588,2243.00
10/04/2005,08:33,1234.00,1234.00,1233.50,1233.75,807,917,1724.00
10/04/2005,08:34,1234.00,1234.25,1233.50,1233.75,837,1567,2404.00
10/04/2005,08:35,1233.50,1233.75,1233.25,1233.50,500,2170,2670.00
10/04/2005,08:36,1233.50,1233.50,1233.00,1233.25,631,1423,2054.00
10/04/2005,08:37,1233.25,1233.50,1233.00,1233.00,41,1017,1058.00
10/04/2005,08:38,1233.00,1233.00,1232.75,1232.75,139,1388,1527.00
10/04/2005,08:39,1233.00,1233.00,1232.50,1232.75,884,1269,2153.00
10/04/2005,08:40,1233.00,1233.00,1232.25,1232.25,578,1628,2206.00
10/04/2005,08:41,1232.25,1232.75,1232.00,1232.00,1186,2044,3230.00
10/04/2005,08:42,1232.00,1232.25,1231.75,1232.00,792,1270,2062.00
10/04/2005,08:43,1232.00,1232.25,1231.50,1231.50,1519,2344,3863.00
10/04/2005,08:44,1231.75,1232.00,1231.00,1231.25,1343,2623,3966.00
10/04/2005,08:45,1231.00,1231.75,1231.00,1231.75,1575,951,2526.00
10/04/2005,08:46,1231.50,1231.75,1231.00,1231.25,584,947,1531.00
10/04/2005,08:47,1231.25,1231.75,1231.00,1231.75,1401,460,1861.00
10/04/2005,08:48,1231.50,1232.00,1231.50,1231.75,861,1080,1941.00
10/04/2005,08:49,1232.00,1232.00,1231.25,1231.75,699,2038,2737.00
10/04/2005,08:50,1231.50,1231.75,1231.25,1231.50,816,886,1702.00
10/04/2005,08:51,1231.25,1231.50,1230.75,1230.75,4828,3213,8041.00
10/04/2005,08:52,1230.75,1231.00,1230.75,1231.00,958,114,1072.00
10/04/2005,08:53,1231.00,1231.25,1230.75,1231.00,1755,751,2506.00
10/04/2005,08:54,1231.00,1231.75,1230.75,1231.25,2167,1463,3630.00
10/04/2005,08:55,1231.25,1231.50,1231.25,1231.50,222,359,581.00
10/04/2005,08:56,1231.50,1231.50,1230.75,1231.25,873,1048,1921.00
10/04/2005,08:57,1231.25,1231.75,1231.25,1231.50,1446,496,1942.00
10/04/2005,08:58,1231.50,1231.50,1230.50,1230.75,900,3047,3947.00
10/04/2005,08:59,1230.75,1231.00,1230.50,1230.75,180,732,912.00
10/04/2005,09:00,1230.75,1230.75,1230.00,1230.25,655,3413,4068.00
10/04/2005,09:01,1230.25,1231.75,1230.00,1231.00,4459,2595,7054.00
10/04/2005,09:02,1231.25,1231.50,1230.50,1230.50,963,1418,2381.00
10/04/2005,09:03,1230.75,1231.00,1230.50,1230.75,984,668,1652.00
10/04/2005,09:04,1231.00,1231.25,1230.75,1230.75,423,324,747.00
10/04/2005,09:05,1230.75,1231.25,1230.50,1230.75,1224,744,1968.00
10/04/2005,09:06,1231.00,1231.25,1230.25,1230.50,1395,1700,3095.00
10/04/2005,09:07,1230.50,1231.00,1230.00,1231.00,3274,1464,4738.00
10/04/2005,09:08,1231.00,1231.50,1230.75,1231.50,1459,795,2254.00
10/04/2005,09:09,1231.25,1232.00,1231.00,1231.75,4075,1140,5215.00
10/04/2005,09:10,1231.75,1232.25,1231.50,1232.00,2545,937,3482.00
10/04/2005,09:11,1232.00,1232.75,1231.75,1232.25,2521,1081,3602.00
10/04/2005,09:12,1232.50,1233.00,1232.25,1232.50,4067,1218,5285.00
10/04/2005,09:13,1232.25,1233.00,1232.25,1232.75,2342,1967,4309.00
10/04/2005,09:14,1232.75,1233.50,1232.75,1233.25,3324,1235,4559.00
10/04/2005,09:15,1233.50,1234.00,1233.00,1233.50,4850,3399,8249.00
10/04/2005,09:16,1233.75,1234.75,1233.50,1234.50,8091,2159,10250.00
10/04/2005,09:17,1234.50,1235.50,1234.50,1235.00,6781,4281,11062.00
10/04/2005,09:18,1235.25,1235.50,1234.75,1235.00,4111,2342,6453.00
10/04/2005,09:19,1235.25,1235.25,1234.50,1234.75,2020,2851,4871.00
10/04/2005,09:20,1234.75,1235.00,1234.25,1234.50,63,2166,2229.00
10/04/2005,09:21,1234.50,1234.75,1234.25,1234.75,1220,743,1963.00
10/04/2005,09:22,1234.50,1234.75,1234.25,1234.50,1049,786,1835.00
10/04/2005,09:23,1234.75,1235.00,1234.50,1234.75,969,911,1880.00
10/04/2005,09:24,1235.00,1235.25,1234.25,1234.50,1248,1979,3227.00
10/04/2005,09:25,1234.50,1234.75,1234.25,1234.50,634,901,1535.00
10/04/2005,09:26,1234.25,1235.00,1234.25,1234.75,1013,1122,2135.00
10/04/2005,09:27,1234.75,1235.25,1234.50,1235.25,3208,148,3356.00
10/04/2005,09:28,1235.25,1235.25,1234.50,1234.75,583,2485,3068.00
10/04/2005,09:29,1234.75,1234.75,1234.25,1234.75,672,416,1088.00
10/04/2005,09:30,1234.50,1234.75,1234.25,1234.25,837,1358,2195.00
10/04/2005,09:31,1234.50,1234.50,1233.50,1233.50,1466,5282,6748.00
10/04/2005,09:32,1233.50,1234.00,1233.50,1233.50,1267,561,1828.00
10/04/2005,09:33,1233.75,1233.75,1233.00,1233.00,384,2126,2510.00
10/04/2005,09:34,1233.00,1233.50,1232.75,1233.25,2833,3152,5985.00
10/04/2005,09:35,1233.25,1233.25,1233.00,1233.25,251,1162,1413.00
10/04/2005,09:36,1233.25,1233.25,1232.75,1233.25,1686,430,2116.00
10/04/2005,09:37,1233.25,1233.50,1233.00,1233.00,1041,1207,2248.00
10/04/2005,09:38,1233.00,1233.25,1232.75,1232.75,283,131,414.00
10/04/2005,09:39,1233.00,1233.00,1232.50,1232.75,805,1637,2442.00
10/04/2005,09:40,1233.00,1233.25,1232.75,1233.00,1142,9,1151.00
10/04/2005,09:41,1233.25,1233.50,1233.00,1233.25,452,366,818.00
10/04/2005,09:42,1233.25,1233.50,1232.75,1232.75,165,1097,1262.00
10/04/2005,09:43,1233.00,1233.25,1232.75,1233.00,1402,441,1843.00
10/04/2005,09:44,1233.00,1233.25,1233.00,1233.00,801,13,814.00
10/04/2005,09:45,1233.00,1233.50,1232.75,1233.50,287,577,864.00
10/04/2005,09:46,1233.50,1233.50,1233.00,1233.25,785,354,1139.00
10/04/2005,09:47,1233.00,1233.25,1233.00,1233.00,128,40,168.00
10/04/2005,09:48,1233.00,1233.75,1233.00,1233.50,1019,386,1405.00
10/04/2005,09:49,1233.25,1233.50,1233.25,1233.25,84,61,145.00
10/04/2005,09:50,1233.50,1233.50,1233.00,1233.00,52,350,402.00
10/04/2005,09:51,1233.00,1233.25,1232.50,1232.50,1069,2040,3109.00
10/04/2005,09:52,1232.50,1233.25,1232.50,1233.00,922,282,1204.00
10/04/2005,09:53,1233.00,1233.00,1232.75,1232.75,200,21,221.00
10/04/2005,09:54,1232.75,1233.50,1232.75,1233.50,1167,141,1308.00
10/04/2005,09:55,1233.25,1233.75,1233.00,1233.50,861,350,1211.00
10/04/2005,09:56,1233.75,1234.00,1233.50,1233.50,686,370,1056.00
10/04/2005,09:57,1233.75,1233.75,1233.25,1233.75,575,676,1251.00
10/04/2005,09:58,1233.75,1234.00,1233.50,1233.75,706,649,1355.00
10/04/2005,09:59,1233.75,1234.50,1233.75,1234.00,2338,613,2951.00
10/04/2005,10:00,1234.00,1234.50,1233.75,1234.00,2128,466,2594.00
10/04/2005,10:01,1234.00,1234.50,1233.75,1234.00,1915,639,2554.00
10/04/2005,10:02,1234.00,1234.00,1233.50,1233.75,265,944,1209.00
10/04/2005,10:03,1233.75,1234.00,1233.50,1233.75,146,419,565.00
10/04/2005,10:04,1233.75,1234.00,1233.25,1233.25,155,1020,1175.00
10/04/2005,10:05,1233.25,1233.50,1233.25,1233.25,253,825,1078.00
10/04/2005,10:06,1233.00,1233.50,1233.00,1233.00,608,261,869.00
10/04/2005,10:07,1233.00,1233.25,1232.75,1233.00,957,1557,2514.00
10/04/2005,10:08,1233.25,1233.75,1232.75,1233.50,1121,360,1481.00
10/04/2005,10:09,1233.50,1233.50,1232.50,1232.75,210,1915,2125.00
10/04/2005,10:10,1232.75,1233.00,1232.50,1232.50,218,328,546.00
10/04/2005,10:11,1232.50,1233.00,1232.50,1232.75,672,338,1010.00
10/04/2005,10:12,1232.75,1233.25,1232.50,1233.00,816,424,1240.00
10/04/2005,10:13,1233.25,1233.50,1233.00,1233.25,278,154,432.00
10/04/2005,10:14,1233.00,1233.50,1232.75,1232.75,337,619,956.00
10/04/2005,10:15,1232.75,1233.00,1232.75,1232.75,320,163,483.00
10/04/2005,10:16,1232.75,1233.50,1232.25,1232.50,1210,2494,3704.00
10/04/2005,10:17,1232.25,1232.75,1232.25,1232.50,1276,683,1959.00
10/04/2005,10:18,1232.50,1232.75,1232.25,1232.25,630,309,939.00
10/04/2005,10:19,1232.25,1232.50,1232.00,1232.00,1501,2071,3572.00
10/04/2005,10:20,1232.25,1232.50,1232.00,1232.50,1353,176,1529.00
10/04/2005,10:21,1232.50,1232.50,1232.00,1232.00,245,911,1156.00
10/04/2005,10:22,1232.00,1232.25,1231.50,1231.75,186,2546,2732.00
10/04/2005,10:23,1231.75,1231.75,1231.25,1231.50,1164,1312,2476.00
10/04/2005,10:24,1231.50,1232.00,1231.50,1231.50,1068,794,1862.00
10/04/2005,10:25,1231.50,1232.00,1231.50,1231.75,492,768,1260.00
10/04/2005,10:26,1231.75,1232.25,1231.75,1232.00,853,327,1180.00
10/04/2005,10:27,1232.00,1232.25,1231.75,1232.00,807,484,1291.00
10/04/2005,10:28,1232.00,1232.50,1231.75,1232.50,770,187,957.00
10/04/2005,10:29,1232.50,1232.75,1232.00,1232.75,1563,344,1907.00
10/04/2005,10:30,1232.75,1233.25,1232.75,1233.00,2953,1641,4594.00
10/04/2005,10:31,1233.25,1233.25,1232.75,1233.00,1683,677,2360.00
10/04/2005,10:32,1233.00,1233.75,1232.75,1233.75,1798,376,2174.00
10/04/2005,10:33,1233.75,1234.00,1233.25,1233.50,2284,1326,3610.00
10/04/2005,10:34,1233.50,1233.75,1233.25,1233.75,782,1314,2096.00
10/04/2005,10:35,1233.50,1233.75,1233.25,1233.50,168,1003,1171.00
10/04/2005,10:36,1233.25,1233.50,1233.00,1233.25,179,654,833.00
10/04/2005,10:37,1233.25,1233.75,1233.25,1233.50,723,377,1100.00
10/04/2005,10:38,1233.75,1233.75,1233.25,1233.75,161,422,583.00
10/04/2005,10:39,1233.50,1234.00,1233.50,1233.75,1115,605,1720.00
10/04/2005,10:40,1233.75,1234.25,1233.75,1234.00,2221,1850,4071.00
10/04/2005,10:41,1234.00,1234.25,1233.75,1233.75,562,575,1137.00
10/04/2005,10:42,1233.75,1234.25,1233.50,1234.00,722,612,1334.00
10/04/2005,10:43,1234.00,1234.50,1233.75,1233.75,1028,444,1472.00
10/04/2005,10:44,1234.00,1234.00,1233.25,1233.25,17,1663,1680.00
10/04/2005,10:45,1233.25,1234.00,1233.25,1233.75,1344,214,1558.00
10/04/2005,10:46,1234.00,1234.00,1233.50,1233.75,590,991,1581.00
10/04/2005,10:47,1233.75,1234.00,1233.25,1233.50,743,1291,2034.00
10/04/2005,10:48,1233.50,1233.50,1233.00,1233.50,486,1288,1774.00
10/04/2005,10:49,1233.50,1233.50,1233.25,1233.25,72,432,504.00
10/04/2005,10:50,1233.50,1233.75,1233.25,1233.50,922,486,1408.00
10/04/2005,10:51,1233.50,1233.75,1233.25,1233.50,309,150,459.00
10/04/2005,10:52,1233.50,1233.75,1233.25,1233.50,421,201,622.00
10/04/2005,10:53,1233.50,1233.75,1233.25,1233.25,230,131,361.00
10/04/2005,10:54,1233.25,1233.50,1233.00,1233.50,506,850,1356.00
10/04/2005,10:55,1233.25,1233.25,1232.75,1233.00,153,1373,1526.00
10/04/2005,10:56,1233.00,1233.50,1233.00,1233.50,342,42,384.00
10/04/2005,10:57,1233.50,1233.75,1233.50,1233.75,911,281,1192.00
10/04/2005,10:58,1233.75,1234.25,1233.75,1234.25,2533,359,2892.00
10/04/2005,10:59,1234.25,1234.25,1233.75,1234.25,838,558,1396.00
10/04/2005,11:00,1234.25,1235.00,1234.00,1234.75,2740,1935,4675.00
10/04/2005,11:01,1234.75,1234.75,1234.25,1234.50,1092,549,1641.00
10/04/2005,11:02,1234.50,1234.75,1234.00,1234.25,1640,1061,2701.00
10/04/2005,11:03,1234.25,1234.50,1234.00,1234.25,317,833,1150.00
10/04/2005,11:04,1234.25,1234.25,1234.00,1234.00,238,222,460.00
10/04/2005,11:05,1234.25,1234.25,1233.75,1234.00,605,444,1049.00
10/04/2005,11:06,1234.00,1234.00,1234.00,1234.00,348,0,348.00
10/04/2005,11:07,1234.00,1234.00,1233.75,1233.75,176,281,457.00
10/04/2005,11:08,1234.00,1234.00,1233.50,1233.75,395,530,925.00
10/04/2005,11:09,1233.75,1234.00,1233.50,1233.75,826,342,1168.00
10/04/2005,11:10,1234.00,1234.00,1233.50,1233.50,1085,473,1558.00
10/04/2005,11:11,1233.50,1233.75,1233.25,1233.25,310,1328,1638.00
10/04/2005,11:12,1233.50,1234.00,1233.00,1233.75,1810,894,2704.00
10/04/2005,11:13,1233.75,1234.25,1233.50,1234.25,1283,660,1943.00
10/04/2005,11:14,1234.25,1234.50,1233.75,1234.25,958,580,1538.00
10/04/2005,11:15,1234.00,1234.25,1233.75,1234.00,235,142,377.00
10/04/2005,11:16,1234.25,1234.25,1233.75,1234.00,35,85,120.00
10/04/2005,11:17,1233.75,1234.25,1233.75,1234.25,209,46,255.00
10/04/2005,11:18,1234.25,1234.25,1234.00,1234.00,31,428,459.00
10/04/2005,11:19,1233.75,1234.25,1233.75,1234.00,228,317,545.00
10/04/2005,11:20,1234.00,1234.00,1233.50,1233.75,537,749,1286.00
10/04/2005,11:21,1234.00,1234.00,1233.50,1233.50,20,438,458.00
10/04/2005,11:22,1233.50,1233.75,1233.50,1233.75,48,532,580.00
10/04/2005,11:23,1233.75,1234.25,1233.75,1234.25,1124,86,1210.00
10/04/2005,11:24,1234.00,1234.25,1233.50,1233.75,51,580,631.00
10/04/2005,11:25,1233.75,1234.00,1233.75,1233.75,181,54,235.00
10/04/2005,11:26,1233.75,1234.00,1233.50,1233.75,30,178,208.00
10/04/2005,11:27,1233.75,1234.00,1233.75,1233.75,196,59,255.00
10/04/2005,11:28,1233.75,1234.00,1233.75,1233.75,42,87,129.00
10/04/2005,11:29,1233.75,1233.75,1233.25,1233.50,179,793,972.00
10/04/2005,11:30,1233.50,1234.25,1233.50,1234.25,1676,223,1899.00
10/04/2005,11:31,1234.25,1234.25,1234.00,1234.25,305,221,526.00
10/04/2005,11:32,1234.25,1234.25,1233.75,1233.75,52,244,296.00
10/04/2005,11:33,1233.75,1234.00,1233.25,1233.50,59,1070,1129.00
10/04/2005,11:34,1233.50,1233.75,1233.25,1233.75,424,12,436.00
10/04/2005,11:35,1233.75,1233.75,1233.50,1233.75,323,27,350.00
10/04/2005,11:36,1233.75,1234.00,1233.25,1233.25,396,473,869.00
10/04/2005,11:37,1233.25,1233.75,1233.25,1233.25,165,209,374.00
10/04/2005,11:38,1233.50,1233.50,1232.75,1233.25,806,1602,2408.00
10/04/2005,11:39,1233.00,1233.25,1232.75,1233.25,370,759,1129.00
10/04/2005,11:40,1233.25,1233.25,1233.00,1233.25,54,33,87.00
10/04/2005,11:41,1233.25,1233.25,1232.75,1233.25,766,311,1077.00
10/04/2005,11:42,1233.25,1233.50,1233.00,1233.25,387,183,570.00
10/04/2005,11:43,1233.50,1233.50,1233.00,1233.00,62,71,133.00
10/04/2005,11:44,1233.25,1233.75,1233.25,1233.50,822,209,1031.00
10/04/2005,11:45,1233.25,1233.50,1233.25,1233.50,22,258,280.00
10/04/2005,11:46,1233.50,1233.50,1233.00,1233.25,87,195,282.00
10/04/2005,11:47,1233.25,1233.50,1233.00,1233.25,228,107,335.00
10/04/2005,11:48,1233.25,1233.50,1233.25,1233.50,13,5,18.00
10/04/2005,11:49,1233.25,1233.50,1233.25,1233.50,17,18,35.00
10/04/2005,11:50,1233.50,1233.50,1233.25,1233.25,17,22,39.00
10/04/2005,11:51,1233.25,1233.75,1233.25,1233.25,399,242,641.00
10/04/2005,11:52,1233.50,1233.75,1233.25,1233.50,205,259,464.00
10/04/2005,11:53,1233.50,1233.75,1233.25,1233.25,57,202,259.00
10/04/2005,11:54,1233.25,1233.50,1233.00,1233.25,9,401,410.00
10/04/2005,11:55,1233.25,1233.25,1233.00,1233.00,35,12,47.00
10/04/2005,11:56,1233.25,1233.50,1233.00,1233.50,98,21,119.00
10/04/2005,11:57,1233.25,1233.50,1233.25,1233.50,2,189,191.00
10/04/2005,11:58,1233.25,1233.50,1233.00,1233.25,39,247,286.00
10/04/2005,11:59,1233.50,1233.50,1233.50,1233.50,227,0,227.00
10/04/2005,12:00,1233.50,1233.75,1233.25,1233.25,291,358,649.00
10/04/2005,12:01,1233.50,1233.50,1233.25,1233.50,198,33,231.00
10/04/2005,12:02,1233.50,1233.50,1233.25,1233.50,375,6,381.00
10/04/2005,12:03,1233.50,1233.75,1233.25,1233.50,113,63,176.00
10/04/2005,12:04,1233.50,1233.75,1233.50,1233.50,88,20,108.00
10/04/2005,12:05,1233.75,1234.25,1233.75,1234.00,1320,357,1677.00
10/04/2005,12:06,1234.00,1234.25,1233.75,1234.00,185,231,416.00
10/04/2005,12:07,1234.25,1234.25,1233.75,1233.75,11,211,222.00
10/04/2005,12:08,1234.00,1234.00,1233.75,1233.75,128,72,200.00
10/04/2005,12:09,1234.00,1234.25,1233.75,1233.75,217,256,473.00
10/04/2005,12:10,1233.75,1234.00,1233.75,1234.00,12,246,258.00
10/04/2005,12:11,1234.00,1234.00,1233.75,1234.00,30,29,59.00
10/04/2005,12:12,1234.00,1234.00,1233.75,1233.75,49,140,189.00
10/04/2005,12:13,1233.75,1233.75,1233.50,1233.50,11,80,91.00
10/04/2005,12:14,1233.75,1233.75,1233.25,1233.50,274,777,1051.00
10/04/2005,12:15,1233.50,1233.75,1233.25,1233.50,440,28,468.00
10/04/2005,12:16,1233.50,1233.50,1233.25,1233.50,76,171,247.00
10/04/2005,12:17,1233.50,1233.75,1233.50,1233.50,8,35,43.00
10/04/2005,12:18,1233.50,1233.50,1233.25,1233.50,61,138,199.00
10/04/2005,12:19,1233.75,1234.25,1233.50,1234.00,1652,674,2326.00
10/04/2005,12:20,1234.00,1234.25,1233.75,1234.00,292,352,644.00
10/04/2005,12:21,1233.75,1234.00,1233.50,1234.00,152,291,443.00
10/04/2005,12:22,1234.00,1234.25,1233.75,1234.00,379,621,1000.00
10/04/2005,12:23,1234.00,1234.25,1233.75,1233.75,129,74,203.00
10/04/2005,12:24,1234.00,1234.00,1233.50,1234.00,422,287,709.00
10/04/2005,12:25,1234.00,1234.00,1233.50,1233.75,105,261,366.00
10/04/2005,12:26,1233.75,1234.00,1233.50,1233.75,323,261,584.00
10/04/2005,12:27,1233.75,1234.00,1233.75,1233.75,555,27,582.00
10/04/2005,12:28,1234.00,1234.00,1233.75,1233.75,130,13,143.00
10/04/2005,12:29,1234.00,1234.00,1233.75,1233.75,3,26,29.00
10/04/2005,12:30,1233.75,1234.00,1233.50,1233.50,21,244,265.00
10/04/2005,12:31,1233.75,1233.75,1233.50,1233.50,20,311,331.00
10/04/2005,12:32,1233.50,1233.75,1233.25,1233.50,254,309,563.00
10/04/2005,12:33,1233.75,1233.75,1233.25,1233.25,261,917,1178.00
10/04/2005,12:34,1233.25,1233.50,1232.75,1233.00,684,1286,1970.00
10/04/2005,12:35,1233.00,1233.25,1232.75,1232.75,140,710,850.00
10/04/2005,12:36,1232.75,1233.00,1232.25,1232.50,1678,3373,5051.00
10/04/2005,12:37,1232.50,1232.75,1232.25,1232.25,443,497,940.00
10/04/2005,12:38,1232.25,1233.00,1232.25,1232.75,1571,907,2478.00
10/04/2005,12:39,1233.00,1233.25,1232.75,1233.00,482,222,704.00
10/04/2005,12:40,1233.00,1233.25,1232.50,1232.75,438,390,828.00
10/04/2005,12:41,1232.75,1232.75,1232.25,1232.50,437,733,1170.00
10/04/2005,12:42,1232.50,1232.75,1232.00,1232.25,669,965,1634.00
10/04/2005,12:43,1232.25,1232.50,1232.00,1232.50,462,336,798.00
10/04/2005,12:44,1232.25,1232.50,1232.00,1232.25,149,392,541.00
10/04/2005,12:45,1232.25,1232.50,1232.25,1232.50,509,166,675.00
10/04/2005,12:46,1232.50,1232.75,1232.25,1232.75,428,77,505.00
10/04/2005,12:47,1232.75,1232.75,1232.00,1232.00,792,900,1692.00
10/04/2005,12:48,1232.00,1232.25,1231.75,1232.25,636,1348,1984.00
10/04/2005,12:49,1232.25,1232.25,1232.00,1232.25,69,59,128.00
10/04/2005,12:50,1232.00,1232.50,1231.75,1232.00,361,1283,1644.00
10/04/2005,12:51,1231.75,1232.00,1231.50,1231.75,510,1172,1682.00
10/04/2005,12:52,1231.75,1231.75,1230.75,1231.00,2231,3809,6040.00
10/04/2005,12:53,1231.00,1231.50,1230.75,1231.50,1019,520,1539.00
10/04/2005,12:54,1231.50,1231.50,1231.00,1231.50,416,437,853.00
10/04/2005,12:55,1231.50,1231.50,1230.75,1231.25,691,535,1226.00
10/04/2005,12:56,1231.25,1231.50,1230.75,1230.75,463,575,1038.00
10/04/2005,12:57,1230.75,1231.25,1230.50,1230.75,832,1830,2662.00
10/04/2005,12:58,1230.75,1231.00,1230.50,1230.75,313,974,1287.00
10/04/2005,12:59,1231.00,1231.25,1230.75,1231.25,827,67,894.00
10/04/2005,13:00,1231.25,1231.50,1230.75,1231.25,601,617,1218.00
10/04/2005,13:01,1231.25,1231.25,1230.50,1230.75,619,1371,1990.00
10/04/2005,13:02,1230.75,1231.00,1230.25,1230.50,996,3248,4244.00
10/04/2005,13:03,1230.50,1230.75,1230.00,1230.50,1389,2056,3445.00
10/04/2005,13:04,1230.50,1231.00,1230.50,1230.75,839,207,1046.00
10/04/2005,13:05,1230.75,1231.00,1230.75,1231.00,62,226,288.00
10/04/2005,13:06,1231.00,1231.25,1230.75,1231.25,2061,300,2361.00
10/04/2005,13:07,1231.25,1231.25,1230.75,1230.75,728,2383,3111.00
10/04/2005,13:08,1231.00,1231.50,1231.00,1231.25,884,406,1290.00
10/04/2005,13:09,1231.50,1231.50,1231.00,1231.25,417,1239,1656.00
10/04/2005,13:10,1231.25,1231.50,1231.00,1231.50,813,621,1434.00
10/04/2005,13:11,1231.50,1231.50,1231.25,1231.25,115,399,514.00
10/04/2005,13:12,1231.50,1231.50,1230.75,1230.75,113,1227,1340.00
10/04/2005,13:13,1230.75,1231.00,1230.75,1230.75,33,158,191.00
10/04/2005,13:14,1231.00,1231.25,1230.50,1231.00,847,751,1598.00
10/04/2005,13:15,1231.25,1231.25,1230.75,1231.00,484,771,1255.00
10/04/2005,13:16,1231.25,1231.25,1230.75,1231.00,146,268,414.00
10/04/2005,13:17,1231.00,1231.50,1231.00,1231.50,777,28,805.00
10/04/2005,13:18,1231.50,1231.75,1231.25,1231.25,816,1083,1899.00
10/04/2005,13:19,1231.25,1231.50,1231.25,1231.25,917,127,1044.00
10/04/2005,13:20,1231.50,1231.50,1231.25,1231.50,24,418,442.00
10/04/2005,13:21,1231.50,1231.50,1231.25,1231.50,74,32,106.00
10/04/2005,13:22,1231.25,1231.50,1231.00,1231.00,164,445,609.00
10/04/2005,13:23,1231.00,1231.00,1230.75,1230.75,10,1174,1184.00
10/04/2005,13:24,1230.75,1231.25,1230.75,1231.00,565,180,745.00
10/04/2005,13:25,1231.00,1231.00,1230.75,1230.75,89,780,869.00
10/04/2005,13:26,1230.75,1231.00,1230.25,1230.50,244,1335,1579.00
10/04/2005,13:27,1230.75,1230.75,1230.00,1230.25,788,1008,1796.00
10/04/2005,13:28,1230.25,1230.25,1228.00,1228.25,5065,13541,18606.00
10/04/2005,13:29,1228.00,1228.50,1227.00,1227.50,8380,8193,16573.00
10/04/2005,13:30,1227.50,1227.75,1227.00,1227.25,2338,3016,5354.00
10/04/2005,13:31,1227.25,1227.75,1227.25,1227.75,2196,479,2675.00
10/04/2005,13:32,1227.75,1228.00,1227.50,1227.75,1397,499,1896.00
10/04/2005,13:33,1227.75,1228.00,1226.75,1227.00,4032,3744,7776.00
10/04/2005,13:34,1226.75,1227.50,1226.75,1227.50,2145,772,2917.00
10/04/2005,13:35,1227.50,1227.50,1226.75,1227.00,929,1864,2793.00
10/04/2005,13:36,1227.00,1227.00,1225.25,1225.75,3783,11920,15703.00
10/04/2005,13:37,1225.75,1226.25,1225.25,1226.00,3494,2583,6077.00
10/04/2005,13:38,1225.75,1227.25,1225.75,1226.75,4000,1837,5837.00
10/04/2005,13:39,1226.50,1226.75,1226.25,1226.50,865,2581,3446.00
10/04/2005,13:40,1226.50,1227.00,1226.25,1227.00,1263,594,1857.00
10/04/2005,13:41,1226.75,1227.25,1226.50,1227.00,1490,487,1977.00
10/04/2005,13:42,1226.75,1227.00,1226.50,1226.75,744,996,1740.00
10/04/2005,13:43,1226.75,1227.00,1226.25,1226.75,1610,1672,3282.00
10/04/2005,13:44,1226.50,1227.25,1226.50,1227.00,979,593,1572.00
10/04/2005,13:45,1226.75,1227.25,1226.75,1227.00,1332,675,2007.00
10/04/2005,13:46,1227.00,1227.50,1226.75,1227.25,1280,876,2156.00
10/04/2005,13:47,1227.25,1227.25,1226.75,1226.75,466,561,1027.00
10/04/2005,13:48,1227.00,1227.25,1226.75,1227.00,339,231,570.00
10/04/2005,13:49,1227.00,1227.00,1226.75,1227.00,294,42,336.00
10/04/2005,13:50,1226.75,1227.00,1226.50,1227.00,1113,1692,2805.00
10/04/2005,13:51,1227.00,1227.25,1226.75,1227.00,203,67,270.00
10/04/2005,13:52,1226.75,1227.00,1226.50,1226.50,477,1382,1859.00
10/04/2005,13:53,1226.50,1226.75,1226.50,1226.50,28,23,51.00
10/04/2005,13:54,1226.75,1226.75,1226.50,1226.75,846,11,857.00
10/04/2005,13:55,1226.75,1227.00,1226.50,1226.75,529,1278,1807.00
10/04/2005,13:56,1226.50,1226.75,1226.25,1226.25,423,1033,1456.00
10/04/2005,13:57,1226.25,1226.50,1225.75,1225.75,1111,2403,3514.00
10/04/2005,13:58,1225.75,1226.00,1224.75,1225.00,1994,7452,9446.00
10/04/2005,13:59,1225.00,1225.25,1224.00,1224.50,4208,7537,11745.00
10/04/2005,14:00,1224.50,1224.75,1223.00,1223.50,3357,10438,13795.00
10/04/2005,14:01,1223.50,1223.75,1223.00,1223.75,3058,3955,7013.00
10/04/2005,14:02,1223.75,1224.50,1223.50,1224.50,4124,1466,5590.00
10/04/2005,14:03,1224.50,1225.00,1224.00,1225.00,3914,3180,7094.00
10/04/2005,14:04,1225.00,1225.00,1224.25,1224.50,1377,1703,3080.00
10/04/2005,14:05,1224.50,1224.75,1224.00,1224.25,831,1449,2280.00
10/04/2005,14:06,1224.25,1224.75,1224.00,1224.50,1320,1276,2596.00
10/04/2005,14:07,1224.50,1224.75,1224.25,1224.25,170,654,824.00
10/04/2005,14:08,1224.50,1224.75,1224.00,1224.50,794,537,1331.00
10/04/2005,14:09,1224.50,1225.00,1224.50,1224.75,1589,1214,2803.00
10/04/2005,14:10,1224.75,1224.75,1223.50,1223.50,468,2496,2964.00
10/04/2005,14:11,1223.75,1224.00,1223.50,1223.75,1693,608,2301.00
10/04/2005,14:12,1224.00,1224.00,1223.00,1223.50,3996,3451,7447.00
10/04/2005,14:13,1223.50,1224.00,1223.50,1223.75,526,164,690.00
10/04/2005,14:14,1224.00,1224.25,1223.75,1224.00,2331,870,3201.00
10/04/2005,14:15,1223.75,1224.00,1222.50,1222.75,1106,4128,5234.00
10/04/2005,14:16,1222.75,1223.75,1222.75,1223.25,2687,2339,5026.00
10/04/2005,14:17,1223.25,1223.25,1222.50,1222.75,1546,1878,3424.00
10/04/2005,14:18,1222.75,1222.75,1220.75,1221.00,5947,10021,15968.00
10/04/2005,14:19,1221.00,1221.50,1220.75,1221.25,2271,4904,7175.00
10/04/2005,14:20,1221.25,1222.00,1221.25,1221.75,2913,1494,4407.00
10/04/2005,14:21,1222.00,1222.00,1221.25,1221.50,454,1058,1512.00
10/04/2005,14:22,1221.50,1221.75,1221.25,1221.25,525,2546,3071.00
10/04/2005,14:23,1221.25,1221.50,1220.75,1221.00,1225,3608,4833.00
10/04/2005,14:24,1221.00,1221.50,1220.75,1221.00,1071,1677,2748.00
10/04/2005,14:25,1221.00,1221.50,1220.75,1221.25,1434,1122,2556.00
10/04/2005,14:26,1221.50,1221.50,1220.75,1221.25,448,1217,1665.00
10/04/2005,14:27,1221.00,1221.50,1220.75,1221.00,2334,1702,4036.00
10/04/2005,14:28,1221.00,1221.75,1221.00,1221.75,1477,1335,2812.00
10/04/2005,14:29,1221.75,1222.50,1221.50,1222.25,4163,1774,5937.00
10/04/2005,14:30,1222.25,1222.50,1222.00,1222.00,1610,699,2309.00
10/04/2005,14:31,1222.00,1222.50,1221.75,1222.25,1452,1662,3114.00
10/04/2005,14:32,1222.00,1222.25,1221.75,1222.25,905,985,1890.00
10/04/2005,14:33,1222.25,1223.25,1222.25,1223.00,4037,1239,5276.00
10/04/2005,14:34,1223.00,1223.25,1222.75,1223.00,1225,1429,2654.00
10/04/2005,14:35,1223.00,1223.25,1222.75,1223.00,498,1216,1714.00
10/04/2005,14:36,1222.75,1223.00,1222.25,1222.50,567,2068,2635.00
10/04/2005,14:37,1222.50,1222.75,1222.50,1222.50,56,96,152.00
10/04/2005,14:38,1222.50,1223.25,1222.50,1223.00,1689,335,2024.00
10/04/2005,14:39,1223.25,1223.25,1222.75,1222.75,485,704,1189.00
10/04/2005,14:40,1222.75,1223.25,1222.75,1223.00,1228,446,1674.00
10/04/2005,14:41,1223.25,1223.50,1222.50,1223.00,3162,2104,5266.00
10/04/2005,14:42,1222.75,1223.00,1222.25,1222.25,612,2016,2628.00
10/04/2005,14:43,1222.25,1222.50,1222.00,1222.00,1184,1417,2601.00
10/04/2005,14:44,1222.00,1222.25,1221.50,1222.00,1795,3107,4902.00
10/04/2005,14:45,1222.00,1222.00,1221.50,1221.50,389,1367,1756.00
10/04/2005,14:46,1221.50,1221.75,1221.50,1221.75,1284,107,1391.00
10/04/2005,14:47,1222.00,1222.00,1221.50,1221.75,331,469,800.00
10/04/2005,14:48,1221.75,1221.75,1221.00,1221.25,1749,3354,5103.00
10/04/2005,14:49,1221.50,1221.50,1221.25,1221.25,139,586,725.00
10/04/2005,14:50,1221.25,1221.50,1221.00,1221.00,183,1301,1484.00
10/04/2005,14:51,1221.25,1221.25,1220.50,1220.75,1350,3879,5229.00
10/04/2005,14:52,1221.00,1221.00,1219.75,1220.00,3003,6131,9134.00
10/04/2005,14:53,1219.75,1220.25,1219.00,1219.50,4617,7335,11952.00
10/04/2005,14:54,1219.50,1219.75,1218.75,1219.00,1051,3364,4415.00
10/04/2005,14:55,1219.00,1219.25,1218.50,1219.00,7252,6366,13618.00
10/04/2005,14:56,1219.00,1219.75,1219.00,1219.50,2632,1524,4156.00
10/04/2005,14:57,1219.50,1219.50,1218.75,1219.25,995,2958,3953.00
10/04/2005,14:58,1219.25,1219.50,1218.75,1219.50,3317,2977,6294.00
10/04/2005,14:59,1219.50,1219.50,1219.00,1219.25,484,1464,1948.00
10/04/2005,15:00,1219.25,1219.50,1218.75,1219.00,2776,6168,8944.00
10/04/2005,15:01,1219.00,1219.25,1218.75,1219.00,3599,5647,9246.00
10/04/2005,15:02,1219.00,1219.00,1218.25,1219.00,2048,4415,6463.00
10/04/2005,15:03,1218.75,1219.00,1218.75,1219.00,634,137,771.00
10/04/2005,15:04,1218.75,1218.75,1218.00,1218.50,1641,5839,7480.00
10/04/2005,15:05,1218.50,1218.50,1218.00,1218.25,504,2015,2519.00
10/04/2005,15:06,1218.25,1218.50,1217.75,1218.00,1355,2335,3690.00
10/04/2005,15:07,1218.00,1218.50,1217.50,1217.50,2282,3172,5454.00
10/04/2005,15:08,1217.50,1218.00,1217.25,1217.25,1611,2305,3916.00
10/04/2005,15:09,1217.25,1217.50,1217.00,1217.25,2096,1555,3651.00
10/04/2005,15:10,1217.50,1217.75,1217.25,1217.50,2123,1107,3230.00
10/04/2005,15:11,1217.75,1218.25,1217.50,1218.25,2928,257,3185.00
10/04/2005,15:12,1218.25,1218.25,1217.50,1217.75,1554,1326,2880.00
10/04/2005,15:13,1218.00,1218.00,1217.50,1217.50,192,2303,2495.00
10/04/2005,15:14,1217.50,1217.75,1217.00,1217.00,790,3770,4560.00
10/04/2005,15:15,1217.00,1217.25,1216.50,1216.75,2771,5631,8402.00
10/04/2005,15:16,1216.50,1216.75,1216.50,1216.75,11,15,26.00
10/04/2005,15:31,1216.75,1217.00,1216.50,1217.00,623,325,948.00
10/04/2005,15:32,1216.75,1217.00,1216.75,1217.00,14,179,193.00
10/04/2005,15:33,1217.00,1217.00,1216.50,1216.50,56,476,532.00
10/04/2005,15:34,1216.75,1216.75,1216.50,1216.75,89,26,115.00
10/04/2005,15:35,1216.50,1216.75,1216.50,1216.75,4,60,64.00
10/04/2005,15:36,1216.75,1216.75,1216.75,1216.75,240,0,240.00
10/04/2005,15:37,1216.75,1217.00,1216.75,1216.75,16,165,181.00
10/04/2005,15:38,1216.75,1217.00,1216.75,1216.75,1,75,76.00
10/04/2005,15:39,1217.00,1217.00,1216.75,1217.00,20,7,27.00
10/04/2005,15:40,1217.00,1217.00,1216.50,1216.75,121,238,359.00
10/04/2005,15:41,1216.75,1216.75,1216.75,1216.75,24,0,24.00
10/04/2005,15:42,1216.75,1216.75,1216.75,1216.75,6,0,6.00
10/04/2005,15:43,1216.75,1216.75,1216.50,1216.50,3,1,4.00
10/04/2005,15:45,1216.75,1216.75,1216.75,1216.75,6,0,6.00
10/04/2005,15:46,1216.75,1216.75,1216.75,1216.75,54,0,54.00
10/04/2005,15:47,1216.75,1216.75,1216.75,1216.75,120,0,120.00
10/04/2005,15:48,1216.75,1216.75,1216.75,1216.75,159,0,159.00
10/04/2005,15:49,1217.00,1217.00,1216.50,1216.50,3,152,155.00
10/04/2005,15:50,1216.75,1216.75,1216.50,1216.75,4,1,5.00
10/04/2005,15:51,1216.50,1216.75,1216.50,1216.50,6,5,11.00
10/04/2005,15:52,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,15:53,1216.50,1216.50,1216.50,1216.50,0,6,6.00
10/04/2005,15:54,1216.50,1216.75,1216.50,1216.75,5,41,46.00
10/04/2005,15:55,1216.50,1216.50,1216.50,1216.50,0,3,3.00
10/04/2005,15:57,1216.75,1216.75,1216.50,1216.50,39,22,61.00
10/04/2005,15:58,1216.50,1216.75,1216.50,1216.75,41,1,42.00
10/04/2005,15:59,1216.75,1216.75,1216.50,1216.50,4,30,34.00
10/04/2005,16:00,1216.50,1216.75,1216.50,1216.50,15,8,23.00
10/04/2005,17:01,1216.75,1216.75,1216.50,1216.75,4,208,212.00
10/04/2005,17:02,1216.75,1216.75,1216.50,1216.75,18,23,41.00
10/04/2005,17:03,1216.75,1216.75,1216.75,1216.75,3,0,3.00
10/04/2005,17:04,1216.75,1216.75,1216.50,1216.50,5,2,7.00
10/04/2005,17:05,1216.50,1216.75,1216.50,1216.75,7,2,9.00
10/04/2005,17:06,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,17:07,1216.50,1216.50,1216.25,1216.50,1,158,159.00
10/04/2005,17:08,1216.50,1216.50,1216.25,1216.25,60,6,66.00
10/04/2005,17:09,1216.50,1216.50,1216.50,1216.50,26,0,26.00
10/04/2005,17:10,1216.50,1216.50,1216.25,1216.50,8,15,23.00
10/04/2005,17:11,1216.50,1216.50,1216.25,1216.25,30,10,40.00
10/04/2005,17:12,1216.50,1216.50,1216.50,1216.50,5,0,5.00
10/04/2005,17:13,1216.50,1216.50,1216.25,1216.25,3,25,28.00
10/04/2005,17:14,1216.50,1216.50,1216.50,1216.50,6,0,6.00
10/04/2005,17:15,1216.50,1216.50,1216.50,1216.50,4,0,4.00
10/04/2005,17:16,1216.50,1216.50,1216.25,1216.25,4,1,5.00
10/04/2005,17:17,1216.50,1216.50,1216.50,1216.50,6,0,6.00
10/04/2005,17:18,1216.50,1216.50,1216.50,1216.50,110,0,110.00
10/04/2005,17:19,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,17:20,1216.50,1216.50,1216.50,1216.50,80,0,80.00
10/04/2005,17:21,1216.50,1216.75,1216.50,1216.50,4,30,34.00
10/04/2005,17:22,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/04/2005,17:23,1216.75,1216.75,1216.75,1216.75,4,0,4.00
10/04/2005,17:24,1216.75,1216.75,1216.50,1216.50,2,2,4.00
10/04/2005,17:25,1216.50,1216.50,1216.50,1216.50,0,60,60.00
10/04/2005,17:26,1216.50,1216.50,1216.50,1216.50,0,25,25.00
10/04/2005,17:27,1216.50,1216.50,1216.50,1216.50,0,5,5.00
10/04/2005,17:28,1216.75,1216.75,1216.75,1216.75,3,0,3.00
10/04/2005,17:29,1216.50,1216.50,1216.50,1216.50,0,10,10.00
10/04/2005,17:32,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,17:33,1216.75,1216.75,1216.75,1216.75,5,0,5.00
10/04/2005,17:34,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/04/2005,17:36,1216.50,1216.50,1216.50,1216.50,0,2,2.00
10/04/2005,17:37,1216.75,1216.75,1216.75,1216.75,4,0,4.00
10/04/2005,17:38,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/04/2005,17:41,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,17:42,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,17:44,1216.50,1216.50,1216.50,1216.50,0,6,6.00
10/04/2005,17:48,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,17:50,1216.75,1216.75,1216.50,1216.50,3,2,5.00
10/04/2005,17:51,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,17:52,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,17:54,1216.75,1216.75,1216.50,1216.75,5,3,8.00
10/04/2005,17:55,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,17:56,1216.50,1216.50,1216.50,1216.50,0,4,4.00
10/04/2005,17:57,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,17:58,1216.50,1216.75,1216.50,1216.75,10,1,11.00
10/04/2005,17:59,1216.50,1216.50,1216.50,1216.50,0,139,139.00
10/04/2005,18:00,1216.50,1216.50,1216.50,1216.50,0,22,22.00
10/04/2005,18:01,1216.50,1216.50,1216.50,1216.50,0,8,8.00
10/04/2005,18:02,1216.50,1216.50,1216.25,1216.25,0,154,154.00
10/04/2005,18:04,1216.25,1216.25,1216.25,1216.25,0,11,11.00
10/04/2005,18:05,1216.25,1216.50,1216.25,1216.50,2,3,5.00
10/04/2005,18:06,1216.25,1216.25,1216.25,1216.25,0,3,3.00
10/04/2005,18:07,1216.25,1216.25,1216.25,1216.25,0,10,10.00
10/04/2005,18:08,1216.25,1216.25,1216.25,1216.25,0,30,30.00
10/04/2005,18:09,1216.25,1216.25,1216.25,1216.25,0,15,15.00
10/04/2005,18:10,1216.25,1216.25,1216.25,1216.25,0,8,8.00
10/04/2005,18:11,1216.25,1216.25,1216.25,1216.25,0,2,2.00
10/04/2005,18:18,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,18:19,1216.25,1216.25,1216.25,1216.25,0,1,1.00
10/04/2005,18:20,1216.50,1216.50,1216.50,1216.50,67,0,67.00
10/04/2005,18:21,1216.50,1216.50,1216.50,1216.50,20,0,20.00
10/04/2005,18:29,1216.75,1216.75,1216.50,1216.50,4,1,5.00
10/04/2005,18:31,1216.75,1216.75,1216.75,1216.75,3,0,3.00
10/04/2005,18:32,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,18:34,1216.75,1216.75,1216.75,1216.75,21,0,21.00
10/04/2005,18:35,1216.75,1216.75,1216.50,1216.50,1,1,2.00
10/04/2005,18:36,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,18:41,1216.50,1216.50,1216.50,1216.50,0,6,6.00
10/04/2005,18:42,1216.75,1216.75,1216.75,1216.75,12,0,12.00
10/04/2005,18:44,1216.75,1216.75,1216.75,1216.75,4,0,4.00
10/04/2005,18:48,1216.75,1216.75,1216.75,1216.75,36,0,36.00
10/04/2005,18:49,1216.50,1216.75,1216.50,1216.75,51,10,61.00
10/04/2005,18:50,1216.75,1216.75,1216.75,1216.75,256,0,256.00
10/04/2005,18:51,1216.75,1216.75,1216.75,1216.75,293,0,293.00
10/04/2005,18:52,1216.75,1216.75,1216.75,1216.75,10,0,10.00
10/04/2005,18:53,1216.50,1216.75,1216.50,1216.75,55,1,56.00
10/04/2005,18:55,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,18:56,1216.75,1216.75,1216.75,1216.75,6,0,6.00
10/04/2005,18:57,1216.75,1216.75,1216.75,1216.75,5,0,5.00
10/04/2005,18:58,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,18:59,1216.75,1216.75,1216.50,1216.50,4,1,5.00
10/04/2005,19:00,1216.75,1216.75,1216.75,1216.75,17,0,17.00
10/04/2005,19:02,1216.50,1216.75,1216.50,1216.50,2,19,21.00
10/04/2005,19:03,1216.50,1216.75,1216.50,1216.75,15,15,30.00
10/04/2005,19:04,1216.75,1216.75,1216.50,1216.50,1,5,6.00
10/04/2005,19:05,1216.75,1216.75,1216.75,1216.75,116,0,116.00
10/04/2005,19:06,1216.75,1216.75,1216.75,1216.75,5,0,5.00
10/04/2005,19:07,1216.50,1216.75,1216.50,1216.75,8,48,56.00
10/04/2005,19:08,1216.50,1216.50,1216.50,1216.50,0,3,3.00
10/04/2005,19:10,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,19:12,1216.50,1216.50,1216.50,1216.50,0,61,61.00
10/04/2005,19:13,1216.50,1216.50,1216.50,1216.50,0,2,2.00
10/04/2005,19:14,1216.50,1216.50,1216.50,1216.50,0,30,30.00
10/04/2005,19:15,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,19:17,1216.75,1216.75,1216.50,1216.50,1,15,16.00
10/04/2005,19:18,1216.50,1216.50,1216.50,1216.50,0,3,3.00
10/04/2005,19:19,1216.75,1216.75,1216.50,1216.50,4,1,5.00
10/04/2005,19:20,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,19:21,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,19:26,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,19:29,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,19:30,1216.75,1216.75,1216.50,1216.75,2,10,12.00
10/04/2005,19:31,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,19:33,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,19:34,1216.75,1216.75,1216.75,1216.75,91,0,91.00
10/04/2005,19:36,1216.75,1216.75,1216.75,1216.75,18,0,18.00
10/04/2005,19:38,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/04/2005,19:39,1216.75,1216.75,1216.75,1216.75,10,0,10.00
10/04/2005,19:41,1216.75,1216.75,1216.75,1216.75,5,0,5.00
10/04/2005,19:42,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/04/2005,19:43,1216.75,1216.75,1216.75,1216.75,12,0,12.00
10/04/2005,19:44,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,19:46,1216.75,1216.75,1216.75,1216.75,25,0,25.00
10/04/2005,19:48,1216.75,1216.75,1216.75,1216.75,30,0,30.00
10/04/2005,19:49,1216.75,1216.75,1216.75,1216.75,34,0,34.00
10/04/2005,19:52,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/04/2005,19:54,1216.75,1216.75,1216.75,1216.75,102,0,102.00
10/04/2005,19:55,1216.75,1216.75,1216.75,1216.75,3,0,3.00
10/04/2005,19:58,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/04/2005,20:01,1216.75,1216.75,1216.75,1216.75,1,0,1.00
10/04/2005,20:02,1216.50,1216.75,1216.50,1216.75,2,1,3.00
10/04/2005,20:04,1216.50,1216.50,1216.50,1216.50,0,152,152.00
10/04/2005,20:05,1216.50,1216.50,1216.25,1216.25,0,47,47.00
10/04/2005,20:06,1216.50,1216.50,1216.25,1216.25,5,39,44.00
10/04/2005,20:07,1216.50,1216.50,1216.25,1216.50,58,2,60.00
10/04/2005,20:08,1216.50,1216.50,1216.50,1216.50,5,0,5.00
10/04/2005,20:09,1216.50,1216.50,1216.50,1216.50,20,0,20.00
10/04/2005,20:10,1216.50,1216.50,1216.50,1216.50,13,0,13.00
10/04/2005,20:11,1216.50,1216.50,1216.50,1216.50,15,0,15.00
10/04/2005,20:13,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,20:15,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,20:17,1216.50,1216.50,1216.50,1216.50,5,0,5.00
10/04/2005,20:18,1216.50,1216.50,1216.50,1216.50,18,0,18.00
10/04/2005,20:20,1216.50,1216.50,1216.50,1216.50,45,0,45.00
10/04/2005,20:21,1216.50,1216.50,1216.50,1216.50,24,0,24.00
10/04/2005,20:22,1216.50,1216.50,1216.50,1216.50,3,0,3.00
10/04/2005,20:23,1216.50,1216.50,1216.50,1216.50,3,0,3.00
10/04/2005,20:24,1216.50,1216.50,1216.25,1216.25,3,10,13.00
10/04/2005,20:25,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,20:28,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,20:31,1216.50,1216.50,1216.50,1216.50,15,0,15.00
10/04/2005,20:32,1216.50,1216.50,1216.50,1216.50,8,0,8.00
10/04/2005,20:33,1216.50,1216.50,1216.00,1216.25,34,163,197.00
10/04/2005,20:34,1216.00,1216.25,1216.00,1216.25,1,1,2.00
10/04/2005,20:35,1216.25,1216.50,1216.00,1216.50,73,1,74.00
10/04/2005,20:37,1216.25,1216.25,1216.25,1216.25,0,8,8.00
10/04/2005,20:38,1216.25,1216.25,1216.25,1216.25,0,1,1.00
10/04/2005,20:40,1216.25,1216.25,1216.25,1216.25,0,64,64.00
10/04/2005,20:41,1216.25,1216.50,1216.25,1216.50,1,39,40.00
10/04/2005,20:42,1216.50,1216.50,1216.50,1216.50,2,0,2.00
10/04/2005,20:45,1216.25,1216.25,1216.25,1216.25,0,11,11.00
10/04/2005,20:46,1216.25,1216.25,1216.25,1216.25,0,3,3.00
10/04/2005,20:49,1216.25,1216.25,1216.25,1216.25,0,5,5.00
10/04/2005,20:53,1216.50,1216.50,1216.50,1216.50,50,0,50.00
10/04/2005,20:55,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,20:57,1216.25,1216.25,1216.25,1216.25,0,36,36.00
10/04/2005,21:01,1216.50,1216.50,1216.25,1216.25,20,10,30.00
10/04/2005,21:04,1216.50,1216.50,1216.50,1216.50,78,0,78.00
10/04/2005,21:05,1216.50,1216.50,1216.50,1216.50,40,0,40.00
10/04/2005,21:06,1216.50,1216.75,1216.50,1216.50,16,3,19.00
10/04/2005,21:08,1216.50,1216.50,1216.25,1216.25,0,16,16.00
10/04/2005,21:09,1216.50,1216.50,1216.50,1216.50,11,0,11.00
10/04/2005,21:11,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,21:12,1216.25,1216.25,1216.25,1216.25,0,67,67.00
10/04/2005,21:15,1216.50,1216.50,1216.25,1216.25,1,1,2.00
10/04/2005,21:16,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,21:17,1216.50,1216.50,1216.50,1216.50,22,0,22.00
10/04/2005,21:18,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,21:19,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,21:26,1216.50,1216.50,1216.50,1216.50,2,0,2.00
10/04/2005,21:28,1216.50,1216.50,1216.50,1216.50,2,0,2.00
10/04/2005,21:29,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,21:30,1216.50,1216.50,1216.50,1216.50,2,0,2.00
10/04/2005,21:31,1216.50,1216.50,1216.25,1216.25,1,15,16.00
10/04/2005,21:32,1216.25,1216.25,1216.25,1216.25,0,1,1.00
10/04/2005,21:41,1216.25,1216.25,1216.25,1216.25,0,1,1.00
10/04/2005,21:42,1216.25,1216.50,1216.25,1216.50,1,1,2.00
10/04/2005,21:44,1216.25,1216.25,1216.25,1216.25,0,2,2.00
10/04/2005,21:49,1216.25,1216.25,1216.25,1216.25,0,1,1.00
10/04/2005,21:50,1216.25,1216.25,1216.25,1216.25,0,40,40.00
10/04/2005,21:51,1216.25,1216.25,1216.25,1216.25,0,27,27.00
10/04/2005,21:53,1216.50,1216.50,1216.25,1216.25,1,6,7.00
10/04/2005,21:54,1216.25,1216.25,1216.25,1216.25,0,2,2.00
10/04/2005,21:55,1216.25,1216.25,1216.25,1216.25,0,1,1.00
10/04/2005,21:57,1216.25,1216.25,1216.25,1216.25,0,5,5.00
10/04/2005,22:00,1216.25,1216.25,1216.25,1216.25,0,2,2.00
10/04/2005,22:02,1216.50,1216.50,1216.50,1216.50,25,0,25.00
10/04/2005,22:05,1216.25,1216.25,1216.25,1216.25,0,44,44.00
10/04/2005,22:06,1216.25,1216.25,1216.25,1216.25,0,14,14.00
10/04/2005,22:07,1216.25,1216.25,1216.25,1216.25,0,3,3.00
10/04/2005,22:08,1216.25,1216.25,1216.00,1216.25,1,2,3.00
10/04/2005,22:10,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,22:11,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,22:13,1216.25,1216.25,1216.25,1216.25,7,0,7.00
10/04/2005,22:14,1216.25,1216.25,1216.25,1216.25,9,0,9.00
10/04/2005,22:15,1216.25,1216.25,1216.25,1216.25,3,0,3.00
10/04/2005,22:16,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,22:17,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,22:18,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,22:20,1216.25,1216.25,1216.25,1216.25,5,0,5.00
10/04/2005,22:21,1216.00,1216.00,1216.00,1216.00,0,1,1.00
10/04/2005,22:22,1216.00,1216.25,1216.00,1216.00,3,2,5.00
10/04/2005,22:23,1216.25,1216.25,1216.25,1216.25,6,0,6.00
10/04/2005,22:24,1216.00,1216.25,1216.00,1216.00,28,2,30.00
10/04/2005,22:25,1216.25,1216.25,1216.25,1216.25,7,0,7.00
10/04/2005,22:26,1216.25,1216.25,1216.25,1216.25,5,0,5.00
10/04/2005,22:27,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,22:28,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,22:29,1216.00,1216.00,1216.00,1216.00,0,1,1.00
10/04/2005,22:33,1216.00,1216.00,1216.00,1216.00,0,1,1.00
10/04/2005,22:34,1216.25,1216.25,1216.25,1216.25,2,0,2.00
10/04/2005,22:35,1216.00,1216.00,1216.00,1216.00,0,8,8.00
10/04/2005,22:36,1216.25,1216.25,1216.25,1216.25,5,0,5.00
10/04/2005,22:38,1216.00,1216.00,1216.00,1216.00,0,5,5.00
10/04/2005,22:40,1216.00,1216.00,1216.00,1216.00,0,3,3.00
10/04/2005,22:42,1216.00,1216.00,1216.00,1216.00,0,1,1.00
10/04/2005,22:43,1216.25,1216.25,1216.25,1216.25,2,0,2.00
10/04/2005,22:45,1216.00,1216.00,1216.00,1216.00,0,1,1.00
10/04/2005,22:46,1216.00,1216.00,1216.00,1216.00,0,20,20.00
10/04/2005,22:48,1216.00,1216.00,1216.00,1216.00,0,6,6.00
10/04/2005,22:49,1216.00,1216.00,1216.00,1216.00,0,5,5.00
10/04/2005,22:50,1216.00,1216.00,1216.00,1216.00,0,5,5.00
10/04/2005,22:54,1216.00,1216.00,1216.00,1216.00,0,2,2.00
10/04/2005,22:57,1216.00,1216.00,1216.00,1216.00,0,108,108.00
10/04/2005,23:00,1216.00,1216.00,1216.00,1216.00,0,1,1.00
10/04/2005,23:03,1216.25,1216.25,1216.25,1216.25,26,0,26.00
10/04/2005,23:05,1216.25,1216.25,1216.25,1216.25,57,0,57.00
10/04/2005,23:06,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,23:08,1216.25,1216.25,1216.25,1216.25,51,0,51.00
10/04/2005,23:10,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,23:14,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/04/2005,23:15,1216.25,1216.25,1216.25,1216.25,6,0,6.00
10/04/2005,23:23,1216.50,1216.50,1216.50,1216.50,2,0,2.00
10/04/2005,23:26,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,23:27,1216.50,1216.50,1216.50,1216.50,3,0,3.00
10/04/2005,23:30,1216.50,1216.50,1216.50,1216.50,10,0,10.00
10/04/2005,23:31,1216.50,1216.50,1216.25,1216.25,1,8,9.00
10/04/2005,23:34,1216.50,1216.50,1216.50,1216.50,4,0,4.00
10/04/2005,23:36,1216.50,1216.50,1216.50,1216.50,3,0,3.00
10/04/2005,23:37,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,23:42,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,23:43,1216.50,1216.50,1216.50,1216.50,3,0,3.00
10/04/2005,23:51,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,23:52,1216.50,1216.50,1216.50,1216.50,1,0,1.00
10/04/2005,23:53,1216.25,1216.25,1216.25,1216.25,0,2,2.00
10/04/2005,23:54,1216.25,1216.25,1216.25,1216.25,0,3,3.00
10/04/2005,23:57,1216.25,1216.25,1216.25,1216.25,0,4,4.00
10/05/2005,00:00,1216.50,1216.50,1216.25,1216.25,1,25,26.00
10/05/2005,00:01,1216.25,1216.25,1216.25,1216.25,0,65,65.00
10/05/2005,00:02,1216.25,1216.25,1216.25,1216.25,0,7,7.00
10/05/2005,00:03,1216.25,1216.25,1216.25,1216.25,0,4,4.00
10/05/2005,00:04,1216.50,1216.50,1216.50,1216.50,10,0,10.00
10/05/2005,00:08,1216.25,1216.25,1216.25,1216.25,0,10,10.00
10/05/2005,00:09,1216.50,1216.50,1216.50,1216.50,10,0,10.00
10/05/2005,00:12,1216.25,1216.25,1216.25,1216.25,0,4,4.00
10/05/2005,00:20,1216.25,1216.25,1216.25,1216.25,0,15,15.00
10/05/2005,00:22,1216.50,1216.50,1216.50,1216.50,2,0,2.00
10/05/2005,00:24,1216.25,1216.25,1216.25,1216.25,0,10,10.00
10/05/2005,00:32,1216.25,1216.25,1216.25,1216.25,0,10,10.00
10/05/2005,00:33,1216.50,1216.50,1216.25,1216.25,3,4,7.00
10/05/2005,00:34,1216.25,1216.25,1216.25,1216.25,0,64,64.00
10/05/2005,00:35,1216.25,1216.25,1216.25,1216.25,0,3,3.00
10/05/2005,00:36,1216.25,1216.25,1216.25,1216.25,0,8,8.00
10/05/2005,00:40,1216.25,1216.25,1216.25,1216.25,0,4,4.00
10/05/2005,00:41,1216.00,1216.00,1216.00,1216.00,0,9,9.00
10/05/2005,00:45,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/05/2005,00:47,1216.00,1216.00,1216.00,1216.00,0,47,47.00
10/05/2005,00:48,1216.25,1216.25,1216.25,1216.25,10,0,10.00
10/05/2005,00:49,1216.00,1216.00,1216.00,1216.00,0,2,2.00
10/05/2005,00:51,1216.00,1216.00,1216.00,1216.00,0,17,17.00
10/05/2005,00:52,1216.25,1216.25,1216.25,1216.25,1,0,1.00
10/05/2005,00:53,1216.25,1216.25,1216.25,1216.25,3,0,3.00
10/05/2005,00:56,1216.25,1216.25,1216.25,1216.25,4,0,4.00
10/05/2005,00:57,1216.25,1216.25,1216.25,1216.25,54,0,54.00
10/05/2005,00:58,1216.25,1216.25,1216.25,1216.25,27,0,27.00
10/05/2005,01:00,1216.00,1216.00,1215.50,1215.75,36,291,327.00
10/05/2005,01:01,1215.75,1216.00,1215.75,1216.00,162,0,162.00
10/05/2005,01:02,1216.00,1216.25,1216.00,1216.25,176,1,177.00
10/05/2005,01:03,1216.25,1216.50,1216.00,1216.50,119,38,157.00
10/05/2005,01:04,1216.50,1216.75,1216.25,1216.50,113,12,125.00
10/05/2005,01:05,1216.50,1216.75,1216.50,1216.50,6,48,54.00
10/05/2005,01:06,1216.50,1216.50,1216.50,1216.50,0,18,18.00
10/05/2005,01:07,1216.50,1216.75,1216.50,1216.75,1,35,36.00
10/05/2005,01:08,1216.75,1216.75,1216.50,1216.50,20,5,25.00
10/05/2005,01:09,1216.50,1216.50,1216.50,1216.50,0,16,16.00
10/05/2005,01:10,1216.50,1216.75,1216.50,1216.75,1,1,2.00
10/05/2005,01:11,1216.50,1216.50,1216.50,1216.50,0,1,1.00
10/05/2005,01:13,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/05/2005,01:15,1216.75,1216.75,1216.75,1216.75,25,0,25.00
10/05/2005,01:16,1216.50,1216.50,1216.50,1216.50,0,14,14.00
10/05/2005,01:17,1216.75,1216.75,1216.50,1216.50,10,2,12.00
10/05/2005,01:18,1216.50,1216.50,1216.50,1216.50,0,12,12.00
10/05/2005,01:19,1216.50,1216.50,1216.50,1216.50,0,2,2.00
10/05/2005,01:20,1216.75,1216.75,1216.75,1216.75,217,0,217.00
10/05/2005,01:21,1217.00,1217.00,1216.75,1216.75,1,25,26.00
10/05/2005,01:22,1216.75,1216.75,1216.75,1216.75,0,65,65.00
10/05/2005,01:23,1217.00,1217.00,1216.75,1216.75,1,1,2.00
10/05/2005,01:24,1216.75,1217.00,1216.75,1217.00,1,4,5.00
10/05/2005,01:25,1216.75,1217.00,1216.75,1217.00,1,1,2.00
10/05/2005,01:26,1217.00,1217.00,1217.00,1217.00,11,0,11.00
10/05/2005,01:27,1217.00,1217.00,1217.00,1217.00,28,0,28.00
10/05/2005,01:29,1217.00,1217.00,1217.00,1217.00,5,0,5.00
10/05/2005,01:30,1217.00,1217.00,1217.00,1217.00,5,0,5.00
10/05/2005,01:33,1217.00,1217.00,1217.00,1217.00,3,0,3.00
10/05/2005,01:35,1217.00,1217.00,1217.00,1217.00,2,0,2.00
10/05/2005,01:37,1216.75,1217.00,1216.75,1217.00,60,16,76.00
10/05/2005,01:38,1217.00,1217.25,1217.00,1217.00,141,25,166.00
10/05/2005,01:39,1217.00,1217.00,1217.00,1217.00,0,19,19.00
10/05/2005,01:40,1217.00,1217.00,1217.00,1217.00,0,8,8.00
10/05/2005,01:43,1217.00,1217.00,1217.00,1217.00,0,5,5.00
10/05/2005,01:44,1217.00,1217.25,1217.00,1217.25,1,17,18.00
10/05/2005,01:46,1217.00,1217.25,1217.00,1217.25,3,2,5.00
10/05/2005,01:47,1217.00,1217.00,1217.00,1217.00,0,6,6.00
10/05/2005,01:48,1216.75,1217.00,1216.75,1217.00,8,3,11.00
10/05/2005,01:49,1217.00,1217.25,1216.75,1217.00,7,6,13.00
10/05/2005,01:52,1217.00,1217.00,1217.00,1217.00,0,58,58.00
10/05/2005,01:54,1217.25,1217.25,1217.00,1217.00,5,18,23.00
10/05/2005,01:55,1216.75,1216.75,1216.75,1216.75,0,23,23.00
10/05/2005,01:57,1216.75,1216.75,1216.75,1216.75,0,2,2.00
10/05/2005,01:58,1217.00,1217.00,1216.75,1216.75,1,3,4.00
10/05/2005,01:59,1217.00,1217.00,1217.00,1217.00,70,0,70.00
10/05/2005,02:01,1217.00,1217.50,1217.00,1217.25,391,26,417.00
10/05/2005,02:02,1217.25,1217.25,1217.00,1217.00,3,101,104.00
10/05/2005,02:03,1217.00,1217.00,1216.75,1217.00,86,14,100.00
10/05/2005,02:04,1217.00,1217.25,1216.75,1217.25,387,9,396.00
10/05/2005,02:05,1217.25,1217.50,1217.25,1217.50,167,10,177.00
10/05/2005,02:06,1217.50,1217.50,1217.50,1217.50,50,0,50.00
10/05/2005,02:07,1217.25,1217.50,1217.25,1217.50,467,14,481.00
10/05/2005,02:08,1217.50,1217.75,1217.25,1217.50,219,232,451.00
10/05/2005,02:09,1217.50,1217.75,1217.50,1217.75,248,54,302.00
10/05/2005,02:10,1217.75,1217.75,1217.50,1217.75,47,13,60.00
10/05/2005,02:11,1217.75,1218.00,1217.75,1217.75,588,1,589.00
10/05/2005,02:12,1218.00,1218.00,1216.50,1216.75,155,989,1144.00
10/05/2005,02:13,1216.75,1217.50,1216.75,1217.50,449,130,579.00
10/05/2005,02:14,1217.50,1217.75,1217.50,1217.75,246,231,477.00
10/05/2005,02:15,1217.75,1217.75,1217.50,1217.50,100,32,132.00
10/05/2005,02:16,1217.25,1217.25,1216.50,1216.75,152,249,401.00
10/05/2005,02:17,1216.75,1216.75,1216.50,1216.50,50,18,68.00
10/05/2005,02:18,1216.50,1216.75,1216.50,1216.75,8,20,28.00
10/05/2005,02:19,1216.50,1216.75,1216.50,1216.75,99,11,110.00
10/05/2005,02:20,1216.75,1217.00,1216.75,1217.00,12,0,12.00
10/05/2005,02:21,1217.00,1217.00,1216.75,1217.00,54,1,55.00
10/05/2005,02:22,1216.75,1217.00,1216.75,1216.75,6,15,21.00
10/05/2005,02:23,1216.75,1217.00,1216.75,1216.75,32,75,107.00
10/05/2005,02:24,1216.75,1216.75,1216.00,1216.50,125,493,618.00
10/05/2005,02:25,1216.50,1216.75,1216.50,1216.75,14,2,16.00
10/05/2005,02:26,1216.50,1216.50,1216.50,1216.50,0,117,117.00
10/05/2005,02:27,1216.50,1217.00,1216.50,1217.00,98,10,108.00
10/05/2005,02:28,1216.75,1217.25,1216.75,1217.00,145,3,148.00
10/05/2005,02:29,1217.25,1217.25,1217.00,1217.00,3,175,178.00
10/05/2005,02:30,1217.00,1217.00,1216.75,1216.75,0,113,113.00
10/05/2005,02:31,1217.00,1217.25,1217.00,1217.25,32,0,32.00
10/05/2005,02:32,1217.25,1217.25,1217.00,1217.00,10,212,222.00
10/05/2005,02:33,1217.00,1217.00,1216.75,1217.00,73,55,128.00
10/05/2005,02:34,1217.00,1217.25,1216.75,1216.75,10,200,210.00
10/05/2005,02:35,1217.00,1217.00,1216.50,1216.50,161,252,413.00
10/05/2005,02:36,1216.75,1216.75,1216.25,1216.50,24,23,47.00
10/05/2005,02:37,1216.50,1216.50,1216.50,1216.50,63,0,63.00
10/05/2005,02:38,1216.75,1216.75,1216.50,1216.75,168,11,179.00
10/05/2005,02:39,1216.75,1216.75,1216.75,1216.75,11,0,11.00
10/05/2005,02:40,1216.75,1216.75,1216.50,1216.75,29,271,300.00
10/05/2005,02:41,1216.75,1217.00,1216.75,1217.00,263,0,263.00
10/05/2005,02:42,1217.00,1217.00,1217.00,1217.00,6,0,6.00
10/05/2005,02:43,1217.00,1217.00,1217.00,1217.00,71,0,71.00
10/05/2005,02:44,1217.00,1217.25,1216.75,1217.25,114,4,118.00
10/05/2005,02:45,1217.00,1217.00,1217.00,1217.00,0,4,4.00
10/05/2005,02:46,1217.25,1217.25,1217.00,1217.00,36,34,70.00
10/05/2005,02:47,1217.00,1217.25,1216.75,1217.25,10,22,32.00
10/05/2005,02:48,1217.25,1217.25,1217.25,1217.25,3,0,3.00
10/05/2005,02:49,1217.25,1217.50,1217.25,1217.50,192,0,192.00
10/05/2005,02:50,1217.50,1217.75,1217.50,1217.50,47,17,64.00
10/05/2005,02:51,1217.50,1217.50,1217.50,1217.50,0,5,5.00
10/05/2005,02:53,1217.25,1217.50,1217.25,1217.50,67,40,107.00
10/05/2005,02:54,1217.25,1217.50,1217.25,1217.25,5,17,22.00
10/05/2005,02:55,1217.25,1217.50,1217.25,1217.25,1,134,135.00
10/05/2005,02:56,1217.25,1217.25,1217.25,1217.25,0,5,5.00
10/05/2005,02:57,1217.25,1217.25,1217.00,1217.00,3,29,32.00
10/05/2005,02:58,1217.25,1217.50,1217.25,1217.50,141,35,176.00
10/05/2005,02:59,1217.50,1217.50,1217.25,1217.50,10,3,13.00
10/05/2005,03:00,1217.25,1217.50,1217.25,1217.50,47,2,49.00
10/05/2005,03:01,1217.50,1217.75,1217.25,1217.50,401,113,514.00
10/05/2005,03:02,1217.50,1217.75,1217.50,1217.75,32,61,93.00
10/05/2005,03:03,1217.75,1217.75,1217.50,1217.75,33,107,140.00
10/05/2005,03:04,1217.75,1218.00,1217.75,1217.75,245,17,262.00
10/05/2005,03:05,1218.00,1218.00,1217.75,1218.00,119,8,127.00
10/05/2005,03:06,1218.00,1218.25,1218.00,1218.00,153,19,172.00
10/05/2005,03:07,1217.75,1218.00,1217.75,1217.75,5,4,9.00
10/05/2005,03:08,1217.75,1218.00,1217.75,1217.75,5,6,11.00
10/05/2005,03:09,1217.75,1218.00,1217.75,1218.00,18,66,84.00
10/05/2005,03:11,1218.00,1218.00,1217.75,1217.75,6,1,7.00
10/05/2005,03:12,1218.00,1218.00,1218.00,1218.00,7,0,7.00
10/05/2005,03:13,1217.75,1217.75,1217.75,1217.75,0,221,221.00
10/05/2005,03:14,1217.75,1217.75,1217.50,1217.50,1,129,130.00
10/05/2005,03:15,1217.50,1217.50,1217.50,1217.50,0,62,62.00
10/05/2005,03:16,1217.50,1217.50,1217.25,1217.50,5,10,15.00
10/05/2005,03:17,1217.50,1217.50,1217.50,1217.50,4,0,4.00
10/05/2005,03:18,1217.50,1217.50,1217.25,1217.25,6,1,7.00
10/05/2005,03:19,1217.50,1217.50,1217.50,1217.50,7,0,7.00
10/05/2005,03:20,1217.25,1217.25,1216.75,1217.00,129,280,409.00
10/05/2005,03:21,1217.25,1217.50,1217.00,1217.25,66,59,125.00
10/05/2005,03:22,1217.25,1217.50,1217.25,1217.50,1,24,25.00
10/05/2005,03:23,1217.50,1217.50,1217.50,1217.50,5,0,5.00
10/05/2005,03:24,1217.25,1217.50,1217.25,1217.50,1,12,13.00
10/05/2005,03:25,1217.50,1217.50,1217.50,1217.50,5,0,5.00
10/05/2005,03:26,1217.50,1217.75,1217.50,1217.50,31,15,46.00
10/05/2005,03:27,1217.25,1217.75,1217.25,1217.75,10,10,20.00
10/05/2005,03:28,1217.75,1217.75,1217.75,1217.75,15,0,15.00
10/05/2005,03:29,1217.75,1218.00,1217.75,1218.00,38,0,38.00
10/05/2005,03:30,1218.00,1218.25,1218.00,1218.00,249,3,252.00
10/05/2005,03:31,1218.00,1218.25,1217.75,1217.75,11,36,47.00
10/05/2005,03:32,1217.75,1218.00,1217.75,1217.75,5,42,47.00
10/05/2005,03:33,1217.50,1217.75,1217.50,1217.50,5,2,7.00
10/05/2005,03:34,1217.75,1217.75,1217.50,1217.50,5,25,30.00
10/05/2005,03:36,1217.50,1217.50,1217.00,1217.00,0,195,195.00
10/05/2005,03:37,1217.25,1217.25,1217.25,1217.25,7,0,7.00
10/05/2005,03:38,1217.25,1217.50,1217.25,1217.50,85,0,85.00
10/05/2005,03:39,1217.50,1217.50,1217.25,1217.25,4,26,30.00
10/05/2005,03:40,1217.25,1217.25,1217.25,1217.25,0,32,32.00
10/05/2005,03:41,1217.50,1217.75,1217.50,1217.75,88,0,88.00
10/05/2005,03:42,1217.75,1217.75,1217.75,1217.75,6,0,6.00
10/05/2005,03:43,1217.75,1218.00,1217.75,1217.75,152,12,164.00
10/05/2005,03:44,1217.75,1218.00,1217.75,1217.75,1,8,9.00
10/05/2005,03:45,1218.00,1218.00,1218.00,1218.00,6,0,6.00
10/05/2005,03:46,1218.00,1218.00,1217.75,1218.00,20,6,26.00
10/05/2005,03:47,1217.75,1217.75,1217.75,1217.75,0,208,208.00
10/05/2005,03:48,1217.50,1217.50,1217.50,1217.50,0,123,123.00
10/05/2005,03:49,1217.75,1217.75,1217.50,1217.50,5,63,68.00
10/05/2005,03:50,1217.25,1217.50,1217.25,1217.25,6,8,14.00
10/05/2005,03:52,1217.50,1217.75,1217.50,1217.75,80,5,85.00
10/05/2005,03:53,1217.75,1217.75,1217.50,1217.50,5,17,22.00
10/05/2005,03:54,1217.75,1217.75,1217.50,1217.50,4,2,6.00
10/05/2005,03:55,1217.50,1217.75,1217.50,1217.75,5,20,25.00
10/05/2005,03:56,1217.50,1217.75,1217.50,1217.75,6,4,10.00
10/05/2005,03:57,1217.50,1217.50,1217.50,1217.50,0,3,3.00
10/05/2005,03:58,1217.75,1217.75,1217.75,1217.75,145,0,145.00
10/05/2005,03:59,1217.75,1218.00,1217.75,1217.75,37,14,51.00
10/05/2005,04:00,1217.75,1217.75,1217.75,1217.75,0,16,16.00
10/05/2005,04:01,1217.75,1218.00,1217.75,1217.75,5,18,23.00
10/05/2005,04:02,1217.75,1218.00,1217.75,1218.00,6,8,14.00
10/05/2005,04:03,1217.75,1217.75,1217.75,1217.75,0,5,5.00
10/05/2005,04:04,1217.75,1217.75,1217.50,1217.75,33,66,99.00
10/05/2005,04:05,1217.75,1218.00,1217.75,1217.75,7,5,12.00
10/05/2005,04:06,1217.75,1217.75,1217.75,1217.75,0,12,12.00
10/05/2005,04:07,1217.75,1218.00,1217.75,1217.75,5,58,63.00
10/05/2005,04:08,1217.50,1217.50,1217.50,1217.50,0,72,72.00
10/05/2005,04:09,1217.25,1217.50,1217.25,1217.50,25,11,36.00
10/05/2005,04:10,1217.50,1217.50,1217.25,1217.25,5,79,84.00
10/05/2005,04:11,1217.25,1217.25,1217.00,1217.25,68,29,97.00
10/05/2005,04:12,1217.25,1217.25,1217.00,1217.00,32,344,376.00
10/05/2005,04:13,1217.00,1217.00,1217.00,1217.00,0,73,73.00
10/05/2005,04:14,1216.75,1217.00,1216.75,1217.00,6,25,31.00
10/05/2005,04:15,1217.00,1217.00,1217.00,1217.00,11,0,11.00
10/05/2005,04:16,1217.00,1217.00,1216.75,1217.00,106,2,108.00
10/05/2005,04:17,1217.00,1217.00,1217.00,1217.00,110,0,110.00
10/05/2005,04:18,1217.00,1217.00,1217.00,1217.00,38,0,38.00
10/05/2005,04:19,1217.00,1217.00,1216.75,1217.00,22,1,23.00
10/05/2005,04:20,1217.00,1217.00,1216.75,1216.75,5,173,178.00
10/05/2005,04:21,1216.75,1216.75,1216.75,1216.75,0,19,19.00
10/05/2005,04:22,1216.75,1216.75,1216.75,1216.75,0,10,10.00
10/05/2005,04:23,1216.75,1216.75,1216.75,1216.75,0,51,51.00
10/05/2005,04:24,1216.50,1216.75,1216.50,1216.50,1,16,17.00
10/05/2005,04:25,1216.50,1216.75,1216.50,1216.50,1,83,84.00
10/05/2005,04:26,1216.25,1216.75,1216.25,1216.75,49,22,71.00
10/05/2005,04:27,1216.50,1216.50,1216.25,1216.50,30,35,65.00
10/05/2005,04:28,1216.50,1216.75,1216.50,1216.75,112,0,112.00
10/05/2005,04:29,1216.75,1216.75,1216.75,1216.75,29,0,29.00
10/05/2005,04:30,1216.75,1216.75,1216.75,1216.75,2,0,2.00
10/05/2005,04:31,1216.75,1217.25,1216.75,1217.25,181,0,181.00
10/05/2005,04:32,1217.00,1217.00,1217.00,1217.00,0,5,5.00
10/05/2005,04:33,1217.00,1217.25,1217.00,1217.25,2,1,3.00
10/05/2005,04:34,1217.00,1217.00,1217.00,1217.00,0,4,4.00
10/05/2005,04:35,1217.25,1217.25,1217.00,1217.00,140,1,141.00
10/05/2005,04:37,1217.00,1217.00,1217.00,1217.00,0,48,48.00
10/05/2005,04:38,1216.75,1216.75,1216.75,1216.75,0,9,9.00
10/05/2005,04:40,1216.75,1216.75,1216.75,1216.75,0,32,32.00
10/05/2005,04:41,1216.75,1216.75,1216.75,1216.75,0,11,11.00
10/05/2005,04:42,1216.75,1216.75,1216.50,1216.75,34,19,53.00
10/05/2005,04:44,1216.75,1217.00,1216.75,1217.00,232,0,232.00
10/05/2005,04:46,1217.00,1217.00,1217.00,1217.00,6,0,6.00
10/05/2005,04:47,1217.00,1217.00,1217.00,1217.00,1,0,1.00
10/05/2005,04:48,1217.00,1217.00,1217.00,1217.00,6,0,6.00
10/05/2005,04:49,1217.00,1217.00,1216.75,1217.00,15,6,21.00
10/05/2005,04:50,1216.75,1217.00,1216.75,1217.00,2,6,8.00
10/05/2005,04:52,1217.00,1217.00,1217.00,1217.00,2,0,2.00
10/05/2005,04:53,1217.00,1217.00,1217.00,1217.00,2,0,2.00
10/05/2005,04:54,1217.00,1217.00,1216.75,1216.75,31,1,32.00
10/05/2005,04:55,1217.00,1217.00,1217.00,1217.00,8,0,8.00
10/05/2005,04:56,1217.00,1217.00,1217.00,1217.00,5,0,5.00
10/05/2005,04:57,1217.00,1217.00,1217.00,1217.00,2,0,2.00
10/05/2005,04:58,1217.00,1217.00,1217.00,1217.00,5,0,5.00
10/05/2005,05:01,1216.75,1216.75,1216.75,1216.75,0,114,114.00
10/05/2005,05:02,1216.75,1216.75,1216.75,1216.75,0,4,4.00
10/05/2005,05:03,1216.75,1217.00,1216.75,1217.00,14,24,38.00
10/05/2005,05:04,1217.00,1217.00,1217.00,1217.00,21,0,21.00
10/05/2005,05:06,1216.75,1216.75,1216.75,1216.75,0,14,14.00
10/05/2005,05:08,1216.75,1217.00,1216.50,1216.50,9,14,23.00
10/05/2005,05:09,1216.75,1216.75,1216.75,1216.75,3,0,3.00
10/05/2005,05:10,1217.00,1217.00,1217.00,1217.00,3,0,3.00
10/05/2005,05:11,1217.00,1217.00,1216.75,1216.75,2,1,3.00
10/05/2005,05:12,1217.00,1217.00,1217.00,1217.00,115,0,115.00
10/05/2005,05:15,1217.25,1217.25,1217.25,1217.25,56,0,56.00
10/05/2005,05:16,1217.25,1217.50,1217.25,1217.50,280,0,280.00
10/05/2005,05:19,1217.50,1217.50,1217.50,1217.50,1,0,1.00
10/05/2005,05:20,1217.25,1217.25,1217.00,1217.00,0,32,32.00
10/05/2005,05:21,1217.25,1217.25,1217.25,1217.25,4,0,4.00
10/05/2005,05:22,1217.25,1217.25,1217.25,1217.25,6,0,6.00
10/05/2005,05:24,1217.25,1217.25,1217.25,1217.25,6,0,6.00
10/05/2005,05:26,1217.25,1217.25,1217.25,1217.25,3,0,3.00
10/05/2005,05:27,1217.25,1217.25,1217.25,1217.25,4,0,4.00
10/05/2005,05:28,1217.25,1217.25,1217.25,1217.25,4,0,4.00
10/05/2005,05:29,1217.00,1217.00,1217.00,1217.00,0,7,7.00
10/05/2005,05:30,1217.00,1217.00,1217.00,1217.00,0,3,3.00
10/05/2005,05:31,1217.00,1217.00,1216.75,1216.75,0,187,187.00
10/05/2005,05:32,1216.75,1216.75,1216.50,1216.75,37,62,99.00
10/05/2005,05:33,1216.75,1216.75,1216.75,1216.75,10,0,10.00
10/05/2005,05:34,1216.75,1217.00,1216.75,1217.00,4,0,4.00
10/05/2005,05:35,1217.00,1217.00,1217.00,1217.00,1,0,1.00
10/05/2005,05:37,1217.00,1217.00,1217.00,1217.00,1,0,1.00
10/05/2005,05:38,1216.75,1216.75,1216.75,1216.75,0,5,5.00
10/05/2005,05:39,1217.00,1217.00,1217.00,1217.00,15,0,15.00
10/05/2005,05:40,1217.00,1217.00,1217.00,1217.00,11,0,11.00
10/05/2005,05:41,1217.00,1217.00,1217.00,1217.00,145,0,145.00
10/05/2005,05:42,1217.00,1217.25,1217.00,1217.25,29,0,29.00
10/05/2005,05:43,1217.50,1217.50,1217.25,1217.25,1,1,2.00
10/05/2005,05:44,1217.50,1217.50,1217.50,1217.50,18,0,18.00
10/05/2005,05:45,1217.25,1217.25,1217.25,1217.25,0,1,1.00
10/05/2005,05:46,1217.25,1217.25,1217.00,1217.25,41,77,118.00
10/05/2005,05:47,1217.25,1217.25,1217.00,1217.00,25,1,26.00
10/05/2005,05:48,1217.25,1217.25,1217.25,1217.25,9,0,9.00
10/05/2005,05:50,1217.25,1217.25,1217.25,1217.25,1,0,1.00
10/05/2005,05:51,1217.25,1217.25,1217.00,1217.00,29,1,30.00
10/05/2005,05:52,1217.00,1217.25,1217.00,1217.25,2,6,8.00
10/05/2005,05:53,1217.25,1217.25,1217.25,1217.25,44,0,44.00
10/05/2005,05:54,1217.25,1217.25,1217.25,1217.25,3,0,3.00
10/05/2005,05:55,1217.25,1217.25,1217.25,1217.25,5,0,5.00
10/05/2005,05:57,1217.25,1217.25,1217.25,1217.25,1,0,1.00
10/05/2005,05:58,1217.25,1217.25,1217.25,1217.25,7,0,7.00
10/05/2005,05:59,1217.25,1217.25,1217.25,1217.25,13,0,13.00
10/05/2005,06:00,1217.25,1217.50,1217.25,1217.25,14,6,20.00
10/05/2005,06:02,1217.25,1217.25,1217.00,1217.25,7,28,35.00
10/05/2005,06:03,1217.25,1217.25,1217.00,1217.00,1,9,10.00
10/05/2005,06:04,1217.25,1217.25,1217.25,1217.25,17,0,17.00
10/05/2005,06:05,1217.25,1217.25,1217.25,1217.25,11,0,11.00
10/05/2005,06:06,1217.25,1217.25,1217.25,1217.25,16,0,16.00
10/05/2005,06:07,1217.25,1217.25,1217.00,1217.00,1,9,10.00
10/05/2005,06:08,1217.25,1217.25,1217.00,1217.00,1,15,16.00
10/05/2005,06:13,1217.00,1217.00,1217.00,1217.00,0,1,1.00
10/05/2005,06:14,1217.00,1217.25,1217.00,1217.25,17,1,18.00
10/05/2005,06:15,1217.25,1217.50,1217.25,1217.25,152,67,219.00
10/05/2005,06:16,1217.25,1217.25,1217.25,1217.25,0,27,27.00
10/05/2005,06:17,1217.25,1217.25,1217.25,1217.25,0,2,2.00
10/05/2005,06:18,1217.00,1217.00,1217.00,1217.00,0,1,1.00
10/05/2005,06:19,1217.25,1217.25,1217.00,1217.00,21,311,332.00
10/05/2005,06:20,1216.75,1217.00,1216.75,1217.00,1,10,11.00
10/05/2005,06:21,1217.00,1217.00,1217.00,1217.00,203,0,203.00
10/05/2005,06:23,1217.00,1217.25,1217.00,1217.00,27,1,28.00
10/05/2005,06:25,1217.25,1217.25,1217.00,1217.00,1,15,16.00
10/05/2005,06:26,1217.00,1217.00,1217.00,1217.00,0,33,33.00
10/05/2005,06:27,1217.25,1217.50,1217.00,1217.50,483,1,484.00
10/05/2005,06:28,1217.50,1217.75,1217.50,1217.75,53,0,53.00
10/05/2005,06:29,1217.50,1218.00,1217.50,1217.50,241,132,373.00
10/05/2005,06:30,1217.50,1217.50,1217.50,1217.50,0,134,134.00
10/05/2005,06:31,1217.50,1217.75,1217.50,1217.50,129,6,135.00
10/05/2005,06:32,1217.75,1217.75,1217.75,1217.75,48,0,48.00
10/05/2005,06:33,1217.75,1217.75,1217.75,1217.75,14,0,14.00
10/05/2005,06:34,1217.75,1217.75,1217.75,1217.75,75,0,75.00
10/05/2005,06:35,1217.50,1217.75,1217.50,1217.75,83,1,84.00
10/05/2005,06:36,1217.75,1218.00,1217.75,1218.00,6,0,6.00
10/05/2005,06:37,1217.75,1218.00,1217.75,1217.75,5,59,64.00
10/05/2005,06:38,1217.75,1217.75,1217.75,1217.75,0,164,164.00
10/05/2005,06:39,1217.50,1217.50,1217.50,1217.50,0,12,12.00
10/05/2005,06:40,1217.50,1217.50,1217.50,1217.50,0,1,1.00
10/05/2005,06:41,1217.75,1217.75,1217.75,1217.75,142,0,142.00
10/05/2005,06:42,1217.75,1217.75,1217.75,1217.75,15,0,15.00
10/05/2005,06:43,1217.50,1217.50,1217.50,1217.50,0,3,3.00
10/05/2005,06:45,1217.50,1217.50,1217.50,1217.50,0,8,8.00
10/05/2005,06:46,1217.50,1217.50,1217.50,1217.50,0,4,4.00
10/05/2005,06:47,1217.75,1217.75,1217.75,1217.75,36,0,36.00
10/05/2005,06:48,1217.75,1217.75,1217.75,1217.75,40,0,40.00
10/05/2005,06:52,1217.75,1217.75,1217.75,1217.75,27,0,27.00
10/05/2005,06:53,1217.50,1217.75,1217.25,1217.50,288,181,469.00
10/05/2005,06:54,1217.50,1217.75,1217.50,1217.50,50,13,63.00
10/05/2005,06:55,1217.75,1217.75,1217.75,1217.75,1,0,1.00
10/05/2005,06:57,1217.50,1217.50,1217.50,1217.50,0,5,5.00
10/05/2005,06:58,1217.50,1217.75,1217.50,1217.75,17,5,22.00
10/05/2005,06:59,1217.75,1217.75,1217.50,1217.50,17,48,65.00
10/05/2005,07:00,1217.50,1217.50,1217.50,1217.50,0,2,2.00
10/05/2005,07:01,1217.50,1217.75,1217.50,1217.75,403,5,408.00
10/05/2005,07:02,1217.75,1217.75,1217.75,1217.75,11,0,11.00
10/05/2005,07:03,1217.75,1218.00,1217.75,1218.00,601,0,601.00
10/05/2005,07:04,1218.00,1218.25,1218.00,1218.00,62,113,175.00
10/05/2005,07:05,1218.25,1218.25,1218.00,1218.00,257,7,264.00
10/05/2005,07:06,1218.00,1218.25,1218.00,1218.00,2,134,136.00
10/05/2005,07:07,1218.00,1218.25,1218.00,1218.25,6,17,23.00
10/05/2005,07:08,1218.25,1218.25,1217.75,1218.00,85,311,396.00
10/05/2005,07:09,1218.00,1218.00,1218.00,1218.00,1,0,1.00
10/05/2005,07:10,1217.75,1218.00,1217.75,1218.00,2,1,3.00
10/05/2005,07:11,1217.75,1218.00,1217.75,1218.00,2,15,17.00
10/05/2005,07:12,1217.75,1218.00,1217.75,1217.75,50,7,57.00
10/05/2005,07:13,1217.75,1217.75,1217.75,1217.75,0,9,9.00
10/05/2005,07:14,1217.75,1218.00,1217.75,1218.00,51,5,56.00
10/05/2005,07:15,1218.00,1218.00,1217.75,1218.00,506,7,513.00
10/05/2005,07:16,1218.00,1218.25,1217.75,1218.00,46,4,50.00
10/05/2005,07:17,1218.00,1218.25,1218.00,1218.00,1,28,29.00
10/05/2005,07:18,1218.00,1218.00,1218.00,1218.00,0,1,1.00
10/05/2005,07:19,1218.25,1218.25,1218.00,1218.00,100,213,313.00
10/05/2005,07:20,1218.00,1218.00,1217.75,1218.00,26,4,30.00
10/05/2005,07:21,1217.75,1217.75,1217.50,1217.50,0,289,289.00
10/05/2005,07:23,1217.75,1218.00,1217.75,1217.75,197,1,198.00
10/05/2005,07:24,1218.00,1218.00,1217.75,1217.75,1,4,5.00
10/05/2005,07:25,1217.75,1218.00,1217.75,1218.00,299,5,304.00
10/05/2005,07:26,1218.00,1218.00,1218.00,1218.00,168,0,168.00
10/05/2005,07:27,1218.00,1218.00,1217.75,1217.75,155,2,157.00
10/05/2005,07:28,1218.00,1218.00,1217.75,1217.75,103,3,106.00
10/05/2005,07:29,1217.75,1218.00,1217.75,1218.00,1,3,4.00
10/05/2005,07:30,1217.75,1217.75,1217.75,1217.75,0,285,285.00
10/05/2005,07:31,1217.50,1217.75,1217.50,1217.75,101,1,102.00
10/05/2005,07:32,1217.75,1218.00,1217.75,1217.75,77,139,216.00
10/05/2005,07:33,1217.75,1217.75,1217.75,1217.75,0,66,66.00
10/05/2005,07:34,1217.75,1218.00,1217.75,1217.75,8,7,15.00
10/05/2005,07:35,1217.75,1217.75,1217.75,1217.75,0,102,102.00
10/05/2005,07:36,1217.75,1217.75,1217.75,1217.75,0,29,29.00
10/05/2005,07:38,1217.50,1217.50,1217.50,1217.50,0,3,3.00
10/05/2005,07:39,1217.75,1217.75,1217.50,1217.75,4,61,65.00
10/05/2005,07:40,1217.75,1217.75,1217.75,1217.75,25,0,25.00
10/05/2005,07:41,1217.75,1217.75,1217.75,1217.75,118,0,118.00
10/05/2005,07:42,1218.00,1218.00,1217.50,1217.50,6,59,65.00
10/05/2005,07:43,1217.75,1217.75,1217.75,1217.75,87,0,87.00
10/05/2005,07:44,1217.75,1217.75,1217.50,1217.50,1,10,11.00
10/05/2005,07:45,1217.75,1217.75,1217.75,1217.75,9,0,9.00
10/05/2005,07:46,1217.75,1217.75,1217.75,1217.75,22,0,22.00
10/05/2005,07:47,1217.50,1217.75,1217.50,1217.50,25,53,78.00
10/05/2005,07:48,1217.50,1217.75,1217.50,1217.75,10,8,18.00
10/05/2005,07:49,1217.75,1217.75,1217.50,1217.50,1,6,7.00
10/05/2005,07:50,1217.50,1217.75,1217.50,1217.75,30,102,132.00
10/05/2005,07:51,1217.75,1217.75,1217.50,1217.75,164,4,168.00
10/05/2005,07:52,1217.75,1218.00,1217.75,1218.00,20,0,20.00
10/05/2005,07:53,1217.75,1217.75,1217.75,1217.75,0,42,42.00
10/05/2005,07:54,1217.75,1218.00,1217.75,1218.00,57,5,62.00
10/05/2005,07:55,1217.75,1217.75,1217.75,1217.75,0,20,20.00
10/05/2005,07:56,1218.00,1218.00,1218.00,1218.00,309,0,309.00
10/05/2005,07:57,1218.00,1218.00,1218.00,1218.00,89,0,89.00
10/05/2005,07:58,1218.00,1218.25,1218.00,1218.00,36,147,183.00
10/05/2005,07:59,1218.00,1218.00,1218.00,1218.00,0,30,30.00
10/05/2005,08:00,1218.25,1218.25,1217.75,1218.00,138,134,272.00
10/05/2005,08:01,1218.00,1218.25,1218.00,1218.00,182,27,209.00
10/05/2005,08:02,1218.00,1218.00,1218.00,1218.00,0,145,145.00
10/05/2005,08:03,1218.00,1218.00,1217.75,1218.00,23,14,37.00
10/05/2005,08:04,1218.00,1218.25,1218.00,1218.25,71,0,71.00
10/05/2005,08:05,1218.25,1218.25,1218.00,1218.00,1,6,7.00
10/05/2005,08:06,1218.00,1218.25,1218.00,1218.25,5,15,20.00
10/05/2005,08:07,1218.25,1218.25,1218.00,1218.25,66,26,92.00
10/05/2005,08:08,1218.25,1218.25,1218.00,1218.00,5,3,8.00
10/05/2005,08:09,1218.00,1218.50,1218.00,1218.25,345,26,371.00
10/05/2005,08:10,1218.00,1218.25,1218.00,1218.25,82,8,90.00
10/05/2005,08:11,1218.25,1218.50,1218.00,1218.00,268,16,284.00
10/05/2005,08:12,1218.00,1218.25,1217.75,1218.00,84,337,421.00
10/05/2005,08:13,1218.00,1218.25,1218.00,1218.00,1,194,195.00
10/05/2005,08:14,1218.00,1218.00,1217.75,1217.75,135,75,210.00
10/05/2005,08:15,1217.75,1218.00,1217.75,1218.00,8,6,14.00
10/05/2005,08:16,1217.75,1218.00,1217.75,1218.00,7,1,8.00
10/05/2005,08:17,1218.00,1218.00,1218.00,1218.00,429,0,429.00
10/05/2005,08:18,1218.00,1218.00,1218.00,1218.00,71,0,71.00
10/05/2005,08:19,1218.00,1218.25,1217.75,1218.00,59,20,79.00
10/05/2005,08:20,1218.00,1218.25,1218.00,1218.00,40,22,62.00
10/05/2005,08:21,1218.25,1218.25,1217.75,1217.75,137,306,443.00
10/05/2005,08:22,1217.75,1218.00,1217.75,1218.00,33,76,109.00
10/05/2005,08:23,1217.75,1218.00,1217.75,1218.00,7,1,8.00
10/05/2005,08:24,1217.75,1218.00,1217.75,1217.75,26,11,37.00
10/05/2005,08:25,1217.75,1218.00,1217.75,1217.75,50,52,102.00
10/05/2005,08:26,1218.00,1218.00,1217.75,1217.75,1,2,3.00
10/05/2005,08:27,1218.00,1218.00,1217.75,1217.75,1,283,284.00
10/05/2005,08:28,1217.75,1218.00,1217.75,1217.75,3,266,269.00
10/05/2005,08:29,1217.75,1218.00,1217.75,1218.00,15,137,152.00
10/05/2005,08:30,1217.75,1218.25,1217.75,1217.75,538,1561,2099.00
10/05/2005,08:31,1217.75,1217.75,1217.25,1217.25,2126,4072,6198.00
10/05/2005,08:32,1217.25,1217.50,1217.00,1217.00,702,1625,2327.00
10/05/2005,08:33,1217.25,1217.50,1217.00,1217.25,1032,937,1969.00
10/05/2005,08:34,1217.25,1218.00,1217.25,1217.75,1423,1519,2942.00
10/05/2005,08:35,1217.75,1217.75,1217.50,1217.50,197,409,606.00
10/05/2005,08:36,1217.50,1217.75,1216.75,1216.75,841,3081,3922.00
10/05/2005,08:37,1217.00,1217.50,1216.75,1217.25,1343,1448,2791.00
10/05/2005,08:38,1217.50,1217.50,1216.50,1216.75,1544,2128,3672.00
10/05/2005,08:39,1216.50,1217.25,1216.25,1217.00,2646,2157,4803.00
10/05/2005,08:40,1217.00,1217.25,1216.75,1217.00,892,2965,3857.00
10/05/2005,08:41,1217.00,1217.25,1216.50,1216.75,1511,1187,2698.00
10/05/2005,08:42,1216.75,1217.75,1216.50,1217.75,2164,622,2786.00
10/05/2005,08:43,1217.75,1217.75,1217.25,1217.50,450,765,1215.00
10/05/2005,08:44,1217.50,1217.75,1216.75,1217.00,672,1512,2184.00
10/05/2005,08:45,1217.00,1217.25,1216.50,1216.75,1067,1120,2187.00
10/05/2005,08:46,1216.50,1216.75,1216.00,1216.25,1398,3520,4918.00
10/05/2005,08:47,1216.50,1216.75,1216.00,1216.25,2051,1861,3912.00
10/05/2005,08:48,1216.25,1216.25,1215.75,1216.00,1960,3527,5487.00
10/05/2005,08:49,1216.00,1217.50,1215.75,1217.25,5715,1760,7475.00
10/05/2005,08:50,1217.25,1217.50,1217.00,1217.25,799,1000,1799.00
10/05/2005,08:51,1217.00,1217.50,1216.75,1217.00,718,1497,2215.00
10/05/2005,08:52,1217.25,1217.50,1216.75,1216.75,756,1002,1758.00
10/05/2005,08:53,1217.00,1217.50,1216.75,1217.50,910,1516,2426.00
10/05/2005,08:54,1217.25,1217.75,1216.50,1217.50,2735,3002,5737.00
10/05/2005,08:55,1217.25,1217.75,1217.25,1217.50,615,594,1209.00
10/05/2005,08:56,1217.50,1217.50,1216.75,1217.25,2248,2171,4419.00
10/05/2005,08:57,1217.25,1217.50,1217.00,1217.25,1068,444,1512.00
10/05/2005,08:58,1217.25,1217.50,1217.00,1217.25,792,463,1255.00
10/05/2005,08:59,1217.25,1217.50,1216.75,1216.75,469,1042,1511.00
10/05/2005,09:00,1216.75,1217.25,1216.75,1217.25,462,504,966.00
10/05/2005,09:01,1217.00,1217.25,1216.00,1216.25,2522,5112,7634.00
10/05/2005,09:02,1216.50,1217.00,1216.00,1216.50,1815,916,2731.00
10/05/2005,09:03,1216.50,1216.75,1215.75,1216.25,5095,4359,9454.00
10/05/2005,09:04,1216.25,1217.00,1216.25,1216.75,1685,1364,3049.00
10/05/2005,09:05,1216.50,1217.00,1215.50,1215.75,2351,3721,6072.00
10/05/2005,09:06,1215.75,1216.00,1213.50,1213.75,7174,17893,25067.00
10/05/2005,09:07,1213.75,1214.00,1212.75,1213.25,5670,9062,14732.00
10/05/2005,09:08,1213.50,1213.50,1212.75,1213.00,2638,5024,7662.00
10/05/2005,09:09,1213.00,1213.25,1211.75,1212.00,5266,7962,13228.00
10/05/2005,09:10,1212.00,1213.25,1212.00,1212.75,5872,4014,9886.00
10/05/2005,09:11,1213.00,1213.00,1212.25,1213.00,2087,2489,4576.00
10/05/2005,09:12,1213.00,1213.00,1211.25,1211.50,5153,7349,12502.00
10/05/2005,09:13,1211.75,1212.75,1211.50,1212.50,4578,3132,7710.00
10/05/2005,09:14,1212.25,1212.50,1211.75,1212.25,2629,1927,4556.00
10/05/2005,09:15,1212.25,1212.75,1212.00,1212.50,3064,1560,4624.00
10/05/2005,09:16,1212.50,1212.75,1212.25,1212.50,1781,1014,2795.00
10/05/2005,09:17,1212.50,1213.00,1212.25,1212.50,1795,1012,2807.00
10/05/2005,09:18,1212.50,1212.75,1212.25,1212.50,3270,1267,4537.00
10/05/2005,09:19,1212.50,1213.00,1212.00,1212.50,2913,2490,5403.00
10/05/2005,09:20,1212.50,1212.75,1212.25,1212.50,1720,1594,3314.00
10/05/2005,09:21,1212.50,1213.00,1212.25,1212.50,950,1518,2468.00
10/05/2005,09:22,1212.50,1212.75,1212.25,1212.50,918,1196,2114.00
10/05/2005,09:23,1212.50,1213.00,1212.50,1212.75,763,194,957.00
10/05/2005,09:24,1212.75,1213.50,1212.75,1213.25,3421,1206,4627.00
10/05/2005,09:25,1213.25,1213.50,1213.00,1213.25,3038,973,4011.00
10/05/2005,09:26,1213.25,1213.25,1212.75,1212.75,410,622,1032.00
10/05/2005,09:27,1213.00,1213.50,1213.00,1213.25,2099,718,2817.00
10/05/2005,09:28,1213.25,1213.75,1213.25,1213.50,995,596,1591.00
10/05/2005,09:29,1213.25,1213.75,1213.00,1213.50,2439,1024,3463.00
10/05/2005,09:30,1213.75,1213.75,1212.75,1213.00,604,2522,3126.00
10/05/2005,09:31,1213.00,1214.00,1212.25,1213.25,3397,3670,7067.00
10/05/2005,09:32,1213.25,1213.25,1212.25,1212.50,1206,3005,4211.00
10/05/2005,09:33,1212.50,1214.00,1212.50,1213.75,4625,1872,6497.00
10/05/2005,09:34,1213.75,1214.00,1213.00,1213.50,1719,2636,4355.00
10/05/2005,09:35,1213.25,1213.75,1212.75,1213.25,1208,2081,3289.00
10/05/2005,09:36,1213.25,1213.75,1213.25,1213.50,993,711,1704.00
10/05/2005,09:37,1213.50,1214.25,1213.25,1214.00,3135,1083,4218.00
10/05/2005,09:38,1214.00,1214.25,1213.75,1214.25,1927,1473,3400.00
10/05/2005,09:39,1214.25,1214.50,1213.75,1214.00,2176,1166,3342.00
10/05/2005,09:40,1214.00,1214.25,1213.75,1213.75,1574,585,2159.00
10/05/2005,09:41,1214.00,1214.25,1213.75,1214.00,814,530,1344.00
10/05/2005,09:42,1214.00,1214.75,1214.00,1214.50,2074,1298,3372.00
10/05/2005,09:43,1214.50,1215.50,1214.50,1215.25,5799,2593,8392.00
10/05/2005,09:44,1215.25,1215.50,1214.75,1214.75,3281,3288,6569.00
10/05/2005,09:45,1214.75,1215.25,1214.50,1215.00,3309,738,4047.00
10/05/2005,09:46,1215.25,1215.25,1214.75,1215.00,2212,1229,3441.00
10/05/2005,09:47,1215.00,1215.50,1214.75,1215.00,2089,1503,3592.00
10/05/2005,09:48,1215.25,1215.25,1214.50,1214.75,527,976,1503.00
10/05/2005,09:49,1214.75,1215.00,1214.50,1214.50,1119,1260,2379.00
10/05/2005,09:50,1214.50,1214.75,1214.00,1214.00,1290,2917,4207.00
10/05/2005,09:51,1214.00,1214.25,1213.75,1214.00,1198,1071,2269.00
10/05/2005,09:52,1214.00,1214.25,1213.50,1214.00,1512,1115,2627.00
10/05/2005,09:53,1214.00,1214.00,1213.50,1214.00,819,1282,2101.00
10/05/2005,09:54,1213.75,1214.00,1213.50,1213.75,489,414,903.00
10/05/2005,09:55,1213.50,1214.00,1213.50,1213.75,586,1301,1887.00
10/05/2005,09:56,1213.75,1214.00,1213.25,1214.00,955,793,1748.00
10/05/2005,09:57,1213.75,1214.25,1213.75,1214.00,717,1102,1819.00
10/05/2005,09:58,1213.75,1213.75,1213.25,1213.50,645,909,1554.00
10/05/2005,09:59,1213.50,1213.75,1213.50,1213.75,874,85,959.00
10/05/2005,10:00,1213.75,1214.25,1213.50,1213.75,1144,178,1322.00
10/05/2005,10:01,1214.00,1214.25,1213.50,1213.50,664,742,1406.00
10/05/2005,10:02,1213.75,1213.75,1213.25,1213.50,794,639,1433.00
10/05/2005,10:03,1213.50,1214.00,1213.25,1213.50,701,377,1078.00
10/05/2005,10:04,1213.75,1213.75,1213.25,1213.25,883,1422,2305.00
10/05/2005,10:05,1213.25,1213.50,1212.25,1212.50,1660,4223,5883.00
10/05/2005,10:06,1212.50,1212.75,1212.25,1212.50,1066,1418,2484.00
10/05/2005,10:07,1212.75,1212.75,1212.25,1212.75,591,185,776.00
10/05/2005,10:08,1212.75,1213.50,1212.75,1213.25,2483,554,3037.00
10/05/2005,10:09,1213.25,1213.50,1213.00,1213.00,534,452,986.00
10/05/2005,10:10,1213.00,1213.75,1213.00,1213.75,1711,993,2704.00
10/05/2005,10:11,1213.50,1213.75,1213.25,1213.25,499,1356,1855.00
10/05/2005,10:12,1213.25,1213.75,1213.25,1213.75,867,602,1469.00
10/05/2005,10:13,1213.50,1213.75,1213.25,1213.50,667,281,948.00
10/05/2005,10:14,1213.50,1213.75,1213.25,1213.25,296,1329,1625.00
10/05/2005,10:15,1213.25,1213.50,1213.00,1213.00,401,872,1273.00
10/05/2005,10:16,1213.25,1213.75,1213.00,1213.50,1412,902,2314.00
10/05/2005,10:17,1213.50,1214.50,1213.25,1214.00,4780,1070,5850.00
10/05/2005,10:18,1214.25,1214.75,1214.00,1214.75,2448,811,3259.00
10/05/2005,10:19,1214.75,1215.00,1214.50,1214.75,1904,1438,3342.00
10/05/2005,10:20,1214.50,1215.00,1214.50,1214.50,1142,522,1664.00
10/05/2005,10:21,1214.75,1215.00,1214.25,1214.75,1727,1417,3144.00
10/05/2005,10:22,1214.75,1215.00,1214.25,1214.75,1378,550,1928.00
10/05/2005,10:23,1214.75,1214.75,1213.75,1213.75,229,1951,2180.00
10/05/2005,10:24,1213.75,1214.00,1213.25,1213.50,452,1409,1861.00
10/05/2005,10:25,1213.50,1213.75,1213.25,1213.50,239,283,522.00
10/05/2005,10:26,1213.50,1213.50,1212.75,1213.00,163,973,1136.00
10/05/2005,10:27,1213.00,1213.00,1212.25,1212.50,1516,2202,3718.00
10/05/2005,10:28,1212.75,1212.75,1211.75,1212.25,1000,4364,5364.00
10/05/2005,10:29,1212.25,1212.25,1210.25,1210.50,3970,12641,16611.00
10/05/2005,10:30,1210.50,1210.75,1208.75,1209.25,6665,8222,14887.00
10/05/2005,10:31,1209.25,1209.25,1208.00,1209.00,9368,10261,19629.00
10/05/2005,10:32,1209.25,1209.50,1208.75,1209.25,3615,1729,5344.00
10/05/2005,10:33,1209.25,1209.75,1209.00,1209.75,3641,1458,5099.00
10/05/2005,10:34,1209.75,1209.75,1209.00,1209.25,2710,2985,5695.00
10/05/2005,10:35,1209.00,1209.50,1208.75,1209.50,1340,1210,2550.00
10/05/2005,10:36,1209.25,1209.50,1208.50,1209.25,1970,1885,3855.00
10/05/2005,10:37,1209.50,1209.50,1209.00,1209.25,481,1638,2119.00
10/05/2005,10:38,1209.25,1209.50,1208.75,1209.00,520,1264,1784.00
10/05/2005,10:39,1209.00,1209.75,1209.00,1209.50,1859,901,2760.00
10/05/2005,10:40,1209.50,1209.75,1209.00,1209.50,983,1267,2250.00
10/05/2005,10:41,1209.25,1209.75,1209.25,1209.50,881,333,1214.00
10/05/2005,10:42,1209.50,1210.25,1209.50,1210.25,2360,1082,3442.00
10/05/2005,10:43,1210.00,1210.50,1209.75,1210.25,1477,1438,2915.00
10/05/2005,10:44,1210.00,1210.50,1210.00,1210.25,1776,754,2530.00
10/05/2005,10:45,1210.25,1210.25,1209.50,1209.50,828,1693,2521.00
10/05/2005,10:46,1209.50,1209.75,1209.25,1209.75,855,2025,2880.00
10/05/2005,10:47,1209.50,1210.00,1209.50,1209.75,1545,598,2143.00
10/05/2005,10:48,1209.75,1210.00,1209.25,1209.50,960,732,1692.00
10/05/2005,10:49,1209.75,1209.75,1209.25,1209.50,599,551,1150.00
10/05/2005,10:50,1209.50,1209.50,1208.75,1209.25,1027,2492,3519.00
10/05/2005,10:51,1209.00,1209.25,1208.75,1209.00,504,1051,1555.00
10/05/2005,10:52,1209.25,1209.25,1208.25,1208.50,1359,2301,3660.00
10/05/2005,10:53,1208.50,1208.75,1207.50,1207.75,2760,5084,7844.00
10/05/2005,10:54,1207.75,1208.25,1207.25,1208.25,2936,3066,6002.00
10/05/2005,10:55,1208.00,1208.75,1208.00,1208.25,2747,2449,5196.00
10/05/2005,10:56,1208.50,1208.50,1208.25,1208.50,532,201,733.00
10/05/2005,10:57,1208.50,1208.75,1208.25,1208.50,1458,965,2423.00
10/05/2005,10:58,1208.50,1208.75,1208.25,1208.50,448,502,950.00
10/05/2005,10:59,1208.50,1208.75,1208.25,1208.50,477,388,865.00
10/05/2005,11:00,1208.50,1209.25,1208.50,1208.75,1988,1625,3613.00
10/05/2005,11:01,1208.75,1209.00,1208.25,1208.25,476,1725,2201.00
10/05/2005,11:02,1208.50,1208.50,1206.75,1207.00,2565,8357,10922.00
10/05/2005,11:03,1207.00,1208.25,1207.00,1207.75,3189,1896,5085.00
10/05/2005,11:04,1208.00,1208.25,1207.75,1208.00,358,504,862.00
10/05/2005,11:05,1208.25,1208.50,1208.00,1208.25,545,378,923.00
10/05/2005,11:06,1208.25,1208.75,1208.00,1208.75,1309,659,1968.00
10/05/2005,11:07,1208.75,1209.00,1208.25,1208.50,849,1206,2055.00
10/05/2005,11:08,1208.25,1208.50,1208.00,1208.50,860,595,1455.00
10/05/2005,11:09,1208.50,1208.75,1208.25,1208.50,441,877,1318.00
10/05/2005,11:10,1208.50,1208.75,1208.50,1208.75,504,306,810.00
10/05/2005,11:11,1208.75,1209.00,1208.50,1208.75,1393,2685,4078.00
10/05/2005,11:12,1208.50,1208.75,1208.25,1208.50,759,456,1215.00
10/05/2005,11:13,1208.50,1209.25,1208.50,1208.50,2059,1345,3404.00
10/05/2005,11:14,1208.75,1209.25,1208.25,1209.25,2212,760,2972.00
10/05/2005,11:15,1209.25,1209.50,1208.75,1209.25,1615,1469,3084.00
10/05/2005,11:16,1209.25,1210.00,1208.75,1209.50,2756,996,3752.00
10/05/2005,11:17,1209.50,1210.00,1209.25,1210.00,1219,962,2181.00
10/05/2005,11:18,1209.75,1210.25,1209.50,1209.75,2359,1861,4220.00
10/05/2005,11:19,1209.75,1210.25,1209.50,1209.75,1749,720,2469.00
10/05/2005,11:20,1209.75,1210.25,1209.75,1210.25,1226,826,2052.00
10/05/2005,11:21,1210.00,1210.25,1209.75,1210.25,1213,678,1891.00
10/05/2005,11:22,1210.25,1210.50,1210.00,1210.25,198,652,850.00
10/05/2005,11:23,1210.00,1210.25,1209.50,1209.50,548,734,1282.00
10/05/2005,11:24,1209.75,1210.00,1209.50,1209.75,596,433,1029.00
10/05/2005,11:25,1210.00,1210.25,1209.50,1210.25,2426,967,3393.00
10/05/2005,11:26,1210.25,1210.50,1210.00,1210.25,570,485,1055.00
10/05/2005,11:27,1210.25,1210.25,1209.75,1210.00,1096,987,2083.00
10/05/2005,11:28,1210.00,1210.25,1209.75,1210.25,433,957,1390.00
10/05/2005,11:29,1210.00,1210.50,1210.00,1210.25,213,676,889.00
10/05/2005,11:30,1210.50,1210.50,1209.75,1209.75,585,619,1204.00
10/05/2005,11:31,1209.75,1210.25,1209.75,1210.00,465,154,619.00
10/05/2005,11:32,1209.75,1210.50,1209.75,1210.25,520,258,778.00
10/05/2005,11:33,1210.00,1210.50,1210.00,1210.25,567,55,622.00
10/05/2005,11:34,1210.25,1211.00,1210.00,1211.00,4747,490,5237.00
10/05/2005,11:35,1211.00,1212.00,1210.75,1211.50,3717,1386,5103.00
10/05/2005,11:36,1211.75,1211.75,1211.00,1211.25,930,1344,2274.00
10/05/2005,11:37,1211.50,1211.50,1210.75,1211.00,878,1836,2714.00
10/05/2005,11:38,1210.75,1211.50,1210.50,1211.25,1385,791,2176.00
10/05/2005,11:39,1211.25,1211.25,1211.00,1211.00,148,424,572.00
10/05/2005,11:40,1211.00,1211.25,1210.50,1210.50,358,1148,1506.00
10/05/2005,11:41,1210.50,1211.25,1210.50,1211.00,861,166,1027.00
10/05/2005,11:42,1210.75,1211.50,1210.75,1211.25,757,44,801.00
10/05/2005,11:43,1211.25,1211.50,1211.00,1211.00,163,566,729.00
10/05/2005,11:44,1211.00,1211.25,1211.00,1211.00,1,336,337.00
10/05/2005,11:45,1211.00,1211.00,1210.75,1210.75,45,525,570.00
10/05/2005,11:46,1210.75,1211.00,1210.50,1210.50,173,99,272.00
10/05/2005,11:47,1210.75,1210.75,1210.50,1210.50,171,169,340.00
10/05/2005,11:48,1210.75,1210.75,1210.50,1210.50,89,63,152.00
10/05/2005,11:49,1210.50,1211.00,1210.50,1211.00,993,66,1059.00
10/05/2005,11:50,1211.00,1211.25,1211.00,1211.00,343,442,785.00
10/05/2005,11:51,1211.00,1211.25,1211.00,1211.25,234,240,474.00
10/05/2005,11:52,1211.00,1211.25,1210.75,1210.75,21,787,808.00
10/05/2005,11:53,1211.00,1211.25,1210.75,1211.00,338,17,355.00
10/05/2005,11:54,1211.25,1211.25,1210.75,1210.75,144,1686,1830.00
10/05/2005,11:55,1210.75,1211.00,1210.50,1210.75,468,556,1024.00
10/05/2005,11:56,1210.75,1210.75,1210.00,1210.50,540,2041,2581.00
10/05/2005,11:57,1210.50,1211.00,1210.50,1210.75,284,52,336.00
10/05/2005,11:58,1210.75,1211.00,1210.75,1211.00,190,409,599.00
10/05/2005,11:59,1211.00,1211.00,1210.75,1211.00,601,270,871.00
10/05/2005,12:00,1210.75,1211.25,1210.75,1211.00,417,500,917.00
10/05/2005,12:01,1211.25,1211.50,1211.00,1211.50,1079,129,1208.00
10/05/2005,12:02,1211.50,1212.25,1211.25,1211.75,4293,2124,6417.00
10/05/2005,12:03,1211.75,1212.00,1211.75,1211.75,158,662,820.00
10/05/2005,12:04,1212.00,1212.25,1211.75,1212.00,1008,926,1934.00
10/05/2005,12:05,1212.00,1212.00,1211.50,1211.75,732,698,1430.00
10/05/2005,12:06,1211.75,1212.00,1211.50,1212.00,422,358,780.00
10/05/2005,12:07,1211.75,1212.00,1211.75,1212.00,183,79,262.00
10/05/2005,12:08,1212.00,1212.00,1211.75,1211.75,277,43,320.00
10/05/2005,12:09,1212.00,1212.25,1211.75,1211.75,630,639,1269.00
10/05/2005,12:10,1211.75,1212.00,1211.75,1212.00,94,53,147.00
10/05/2005,12:11,1212.00,1212.00,1211.25,1211.25,620,1521,2141.00
10/05/2005,12:12,1211.25,1211.50,1210.75,1211.00,1816,1313,3129.00
10/05/2005,12:13,1211.00,1211.00,1210.50,1211.00,570,1006,1576.00
10/05/2005,12:14,1210.75,1211.00,1210.75,1210.75,27,59,86.00
10/05/2005,12:15,1210.75,1211.00,1210.50,1210.75,251,729,980.00
10/05/2005,12:16,1210.75,1211.00,1210.75,1210.75,4,604,608.00
10/05/2005,12:17,1210.75,1211.25,1210.50,1211.00,630,472,1102.00
10/05/2005,12:18,1211.00,1211.25,1211.00,1211.00,658,44,702.00
10/05/2005,12:19,1211.25,1211.75,1211.25,1211.50,807,73,880.00
10/05/2005,12:20,1211.50,1212.25,1211.50,1212.25,1409,109,1518.00
10/05/2005,12:21,1212.00,1213.50,1212.00,1213.00,4821,2332,7153.00
10/05/2005,12:22,1213.00,1213.25,1212.75,1213.25,919,1370,2289.00
10/05/2005,12:23,1213.00,1213.50,1213.00,1213.25,2225,723,2948.00
10/05/2005,12:24,1213.00,1214.25,1212.75,1214.25,4226,1323,5549.00
10/05/2005,12:25,1214.25,1214.25,1213.50,1213.75,1024,915,1939.00
10/05/2005,12:26,1214.00,1214.25,1213.50,1213.75,1233,1051,2284.00
10/05/2005,12:27,1213.75,1213.75,1212.75,1213.25,939,3270,4209.00
10/05/2005,12:28,1213.00,1213.25,1212.75,1213.00,682,851,1533.00
10/05/2005,12:29,1213.00,1213.25,1212.50,1212.75,567,1005,1572.00
10/05/2005,12:30,1212.50,1213.00,1212.50,1212.75,201,925,1126.00
10/05/2005,12:31,1212.75,1213.00,1212.50,1212.75,676,761,1437.00
10/05/2005,12:32,1212.75,1213.25,1212.75,1213.00,756,330,1086.00
10/05/2005,12:33,1213.25,1213.50,1212.25,1212.25,972,2220,3192.00
10/05/2005,12:34,1212.50,1212.50,1212.00,1212.25,678,1926,2604.00
10/05/2005,12:35,1212.25,1212.25,1211.50,1211.50,964,1636,2600.00
10/05/2005,12:36,1211.75,1212.75,1211.50,1212.50,1978,604,2582.00
10/05/2005,12:37,1212.50,1212.75,1212.25,1212.75,1113,186,1299.00
10/05/2005,12:38,1212.75,1213.25,1212.75,1213.00,1175,894,2069.00
10/05/2005,12:39,1213.00,1213.00,1212.00,1212.25,516,1183,1699.00
10/05/2005,12:40,1212.00,1212.25,1211.50,1212.00,785,1555,2340.00
10/05/2005,12:41,1212.00,1212.00,1211.50,1212.00,449,301,750.00
10/05/2005,12:42,1212.00,1212.00,1211.50,1211.75,105,1024,1129.00
10/05/2005,12:43,1211.75,1211.75,1211.25,1211.25,438,741,1179.00
10/05/2005,12:44,1211.25,1211.75,1211.25,1211.50,283,463,746.00
10/05/2005,12:45,1211.50,1211.75,1211.50,1211.75,92,314,406.00
10/05/2005,12:46,1211.50,1211.75,1211.25,1211.50,184,242,426.00
10/05/2005,12:47,1211.50,1212.50,1211.50,1212.25,1740,351,2091.00
10/05/2005,12:48,1212.25,1212.50,1212.00,1212.00,757,1127,1884.00
10/05/2005,12:49,1211.75,1212.00,1211.50,1211.75,566,933,1499.00
10/05/2005,12:50,1212.00,1212.25,1211.75,1212.00,1693,195,1888.00
10/05/2005,12:51,1212.00,1212.25,1211.50,1211.75,197,948,1145.00
10/05/2005,12:52,1211.75,1212.00,1211.25,1211.50,1883,2464,4347.00
10/05/2005,12:53,1211.25,1211.75,1211.00,1211.50,930,983,1913.00
10/05/2005,12:54,1211.50,1211.75,1211.25,1211.50,220,241,461.00
10/05/2005,12:55,1211.25,1211.75,1211.25,1211.25,200,231,431.00
10/05/2005,12:56,1211.25,1211.50,1210.75,1211.25,329,1539,1868.00
10/05/2005,12:57,1211.25,1211.25,1210.50,1211.00,832,1507,2339.00
10/05/2005,12:58,1210.75,1211.50,1210.75,1211.25,1236,381,1617.00
10/05/2005,12:59,1211.25,1211.50,1211.00,1211.25,268,577,845.00
10/05/2005,13:00,1211.25,1211.50,1211.00,1211.25,337,316,653.00
10/05/2005,13:01,1211.25,1211.75,1211.00,1211.50,933,309,1242.00
10/05/2005,13:02,1211.75,1212.00,1211.50,1211.75,476,329,805.00
10/05/2005,13:03,1211.75,1211.75,1210.50,1211.25,944,2594,3538.00
10/05/2005,13:04,1211.00,1211.25,1210.50,1211.00,484,1751,2235.00
10/05/2005,13:05,1211.00,1211.25,1210.75,1210.75,850,537,1387.00
10/05/2005,13:06,1211.00,1211.25,1210.50,1210.50,1256,1090,2346.00
10/05/2005,13:07,1210.75,1210.75,1210.25,1210.50,733,1256,1989.00
10/05/2005,13:08,1210.50,1211.25,1210.25,1210.75,1472,348,1820.00
10/05/2005,13:09,1210.75,1211.00,1210.50,1211.00,710,520,1230.00
10/05/2005,13:10,1211.00,1211.25,1210.50,1211.25,565,430,995.00
10/05/2005,13:11,1211.25,1211.25,1210.75,1211.25,1105,790,1895.00
10/05/2005,13:12,1211.25,1211.50,1210.75,1210.75,935,971,1906.00
10/05/2005,13:13,1210.75,1211.75,1210.75,1211.50,729,328,1057.00
10/05/2005,13:14,1211.50,1212.00,1211.25,1211.75,499,551,1050.00
10/05/2005,13:15,1211.75,1212.75,1211.50,1212.50,3781,245,4026.00
10/05/2005,13:16,1212.50,1213.50,1212.50,1213.00,4019,2554,6573.00
10/05/2005,13:17,1212.75,1213.00,1212.25,1212.50,885,1448,2333.00
10/05/2005,13:18,1212.75,1212.75,1212.25,1212.25,211,1223,1434.00
10/05/2005,13:19,1212.25,1212.50,1212.00,1212.00,116,237,353.00
10/05/2005,13:20,1212.00,1212.25,1211.75,1212.25,950,1097,2047.00
10/05/2005,13:21,1212.00,1213.25,1212.00,1213.00,1758,447,2205.00
10/05/2005,13:22,1212.75,1213.00,1212.00,1212.00,831,2052,2883.00
10/05/2005,13:23,1212.00,1212.75,1212.00,1212.50,1046,530,1576.00
10/05/2005,13:24,1212.50,1213.00,1212.50,1212.75,578,155,733.00
10/05/2005,13:25,1212.75,1214.25,1212.75,1214.00,6230,1250,7480.00
10/05/2005,13:26,1214.00,1214.25,1213.25,1213.50,1667,2096,3763.00
10/05/2005,13:27,1213.25,1213.50,1213.00,1213.25,94,548,642.00
10/05/2005,13:28,1213.25,1213.75,1213.00,1213.25,1185,486,1671.00
10/05/2005,13:29,1213.00,1213.25,1212.25,1212.75,2610,3788,6398.00
10/05/2005,13:30,1212.75,1212.75,1212.50,1212.50,705,763,1468.00
10/05/2005,13:31,1212.25,1213.25,1212.25,1213.00,2155,389,2544.00
10/05/2005,13:32,1213.00,1213.25,1213.00,1213.25,164,236,400.00
10/05/2005,13:33,1213.25,1213.25,1211.50,1211.75,231,3010,3241.00
10/05/2005,13:34,1211.75,1212.00,1211.00,1211.00,736,2403,3139.00
10/05/2005,13:35,1211.00,1211.50,1211.00,1211.50,1333,2111,3444.00
10/05/2005,13:36,1211.25,1211.75,1211.25,1211.50,957,971,1928.00
10/05/2005,13:37,1211.25,1211.75,1210.75,1211.00,1075,1362,2437.00
10/05/2005,13:38,1211.00,1211.25,1210.25,1210.50,2058,1774,3832.00
10/05/2005,13:39,1210.75,1211.00,1210.25,1210.50,1368,878,2246.00
10/05/2005,13:40,1210.50,1210.75,1210.25,1210.50,318,502,820.00
10/05/2005,13:41,1210.50,1211.25,1210.50,1211.25,1161,242,1403.00
10/05/2005,13:42,1211.50,1211.50,1211.00,1211.25,766,390,1156.00
10/05/2005,13:43,1211.25,1211.50,1211.25,1211.50,196,492,688.00
10/05/2005,13:44,1211.50,1211.75,1211.00,1211.25,669,840,1509.00
10/05/2005,13:45,1211.00,1211.50,1211.00,1211.00,743,624,1367.00
10/05/2005,13:46,1211.00,1211.75,1210.75,1211.75,780,133,913.00
10/05/2005,13:47,1211.75,1212.00,1210.75,1211.00,1565,2521,4086.00
10/05/2005,13:48,1211.00,1211.25,1209.25,1209.25,626,5868,6494.00
10/05/2005,13:49,1209.25,1210.25,1209.25,1209.75,3180,2214,5394.00
10/05/2005,13:50,1210.00,1210.25,1209.75,1210.00,1715,1007,2722.00
10/05/2005,13:51,1210.00,1210.25,1209.50,1210.00,1495,1728,3223.00
10/05/2005,13:52,1210.00,1210.75,1209.75,1210.75,2908,551,3459.00
10/05/2005,13:53,1210.75,1211.25,1210.50,1210.75,1918,3036,4954.00
10/05/2005,13:54,1211.00,1211.75,1210.75,1211.25,2598,1418,4016.00
10/05/2005,13:55,1211.25,1211.25,1210.75,1211.00,34,390,424.00
10/05/2005,13:56,1211.25,1211.25,1210.25,1211.25,1858,2506,4364.00
10/05/2005,13:57,1211.00,1211.25,1210.00,1210.25,88,1908,1996.00
10/05/2005,13:58,1210.25,1210.75,1210.00,1210.00,1160,772,1932.00
10/05/2005,13:59,1210.00,1210.50,1209.25,1210.25,1599,3236,4835.00
10/05/2005,14:00,1210.00,1210.25,1208.75,1208.75,617,4538,5155.00
10/05/2005,14:01,1208.75,1209.25,1208.25,1208.75,1969,5014,6983.00
10/05/2005,14:02,1208.75,1209.00,1208.50,1208.75,828,1320,2148.00
10/05/2005,14:03,1209.00,1209.00,1208.25,1208.75,1562,1282,2844.00
10/05/2005,14:04,1208.75,1209.50,1208.50,1209.50,2008,498,2506.00
10/05/2005,14:05,1209.50,1209.50,1209.00,1209.00,1462,1312,2774.00
10/05/2005,14:06,1209.00,1209.75,1208.75,1209.50,1294,705,1999.00
10/05/2005,14:07,1209.50,1209.50,1209.00,1209.00,758,1048,1806.00
10/05/2005,14:08,1209.00,1210.00,1208.75,1210.00,2137,905,3042.00
10/05/2005,14:09,1210.00,1210.75,1209.75,1210.25,2432,1712,4144.00
10/05/2005,14:10,1210.25,1210.25,1209.75,1209.75,472,927,1399.00
10/05/2005,14:11,1210.00,1210.00,1209.25,1209.50,269,1100,1369.00
10/05/2005,14:12,1209.25,1209.75,1209.00,1209.50,470,1464,1934.00
10/05/2005,14:13,1209.25,1209.75,1209.25,1209.25,197,634,831.00
10/05/2005,14:14,1209.25,1209.75,1208.75,1209.00,1050,1987,3037.00
10/05/2005,14:15,1209.00,1209.25,1208.25,1208.75,1518,4236,5754.00
10/05/2005,14:16,1208.75,1208.75,1208.00,1208.25,1974,1577,3551.00
10/05/2005,14:17,1208.50,1208.75,1208.00,1208.00,1698,1429,3127.00
10/05/2005,14:18,1208.25,1209.00,1208.00,1208.75,1423,645,2068.00
10/05/2005,14:19,1208.50,1208.75,1208.25,1208.25,357,485,842.00
10/05/2005,14:20,1208.25,1208.75,1206.75,1207.25,3259,7506,10765.00
10/05/2005,14:21,1207.00,1207.50,1205.50,1206.25,6483,11872,18355.00
10/05/2005,14:22,1206.25,1206.75,1206.00,1206.50,2323,1697,4020.00
10/05/2005,14:23,1206.50,1206.50,1206.00,1206.25,2425,1768,4193.00
10/05/2005,14:24,1206.25,1206.75,1205.25,1205.50,3909,6090,9999.00
10/05/2005,14:25,1205.50,1205.75,1205.00,1205.50,6071,3775,9846.00
10/05/2005,14:26,1205.50,1205.75,1204.25,1204.75,3786,7726,11512.00
10/05/2005,14:27,1204.75,1205.25,1203.75,1205.25,6022,6435,12457.00
10/05/2005,14:28,1205.25,1206.00,1205.00,1205.50,5508,1727,7235.00
10/05/2005,14:29,1205.75,1205.75,1205.25,1205.25,610,1298,1908.00
10/05/2005,14:30,1205.50,1206.00,1205.25,1206.00,1381,1252,2633.00
10/05/2005,14:31,1205.75,1206.25,1205.00,1205.25,2140,2561,4701.00
10/05/2005,14:32,1205.25,1205.50,1204.75,1205.00,2631,2299,4930.00
10/05/2005,14:33,1205.00,1205.75,1205.00,1205.25,2262,2608,4870.00
10/05/2005,14:34,1205.25,1206.00,1205.25,1205.50,2033,1179,3212.00
10/05/2005,14:35,1205.50,1205.50,1205.00,1205.00,443,977,1420.00
10/05/2005,14:36,1205.25,1205.50,1204.75,1204.75,1018,2203,3221.00
10/05/2005,14:37,1205.00,1205.00,1203.00,1203.00,4122,8947,13069.00
10/05/2005,14:38,1203.00,1203.50,1202.50,1203.25,4945,6728,11673.00
10/05/2005,14:39,1203.25,1204.00,1202.75,1203.50,3257,2006,5263.00
10/05/2005,14:40,1203.75,1204.00,1203.25,1203.75,1919,2757,4676.00
10/05/2005,14:41,1203.75,1204.50,1203.50,1204.00,4832,3704,8536.00
10/05/2005,14:42,1204.00,1204.50,1203.50,1204.25,2398,1793,4191.00
10/05/2005,14:43,1204.25,1204.50,1203.75,1204.00,1501,3649,5150.00
10/05/2005,14:44,1204.00,1204.00,1203.25,1203.25,689,2600,3289.00
10/05/2005,14:45,1203.25,1204.00,1203.25,1203.75,2326,1700,4026.00
10/05/2005,14:46,1203.75,1204.00,1203.00,1203.00,1041,1812,2853.00
10/05/2005,14:47,1203.00,1203.00,1201.75,1202.00,5687,9313,15000.00
10/05/2005,14:48,1202.00,1202.25,1201.25,1201.75,4780,7901,12681.00
10/05/2005,14:49,1201.75,1201.75,1201.00,1201.50,3130,3193,6323.00
10/05/2005,14:50,1201.50,1202.00,1201.00,1201.75,3725,2844,6569.00
10/05/2005,14:51,1202.00,1202.50,1201.50,1202.25,4068,869,4937.00
10/05/2005,14:52,1202.25,1202.50,1202.00,1202.00,3235,1235,4470.00
10/05/2005,14:53,1202.00,1202.50,1202.00,1202.00,1568,1766,3334.00
10/05/2005,14:54,1202.25,1202.25,1201.75,1202.25,2998,2307,5305.00
10/05/2005,14:55,1202.00,1202.75,1201.75,1201.75,2062,2704,4766.00
10/05/2005,14:56,1202.00,1202.00,1201.25,1201.50,1086,3433,4519.00
10/05/2005,14:57,1201.50,1202.00,1201.25,1201.75,2341,2624,4965.00
10/05/2005,14:58,1201.75,1202.00,1201.25,1201.25,2025,3061,5086.00
10/05/2005,14:59,1201.50,1201.50,1200.75,1201.00,3459,7842,11301.00
10/05/2005,15:00,1201.00,1201.25,1200.75,1200.75,6563,10025,16588.00
10/05/2005,15:01,1200.50,1201.50,1200.50,1200.75,6830,6996,13826.00
10/05/2005,15:02,1200.75,1201.00,1200.00,1200.50,4123,3514,7637.00
10/05/2005,15:03,1200.50,1201.00,1200.50,1200.75,2793,1537,4330.00
10/05/2005,15:04,1200.75,1201.25,1200.75,1200.75,2681,2149,4830.00
10/05/2005,15:05,1201.00,1201.50,1200.75,1201.25,2260,354,2614.00
10/05/2005,15:06,1201.50,1201.75,1201.25,1201.50,2179,2093,4272.00
10/05/2005,15:07,1201.75,1202.25,1201.50,1201.75,4147,3259,7406.00
10/05/2005,15:08,1202.00,1202.00,1201.50,1201.50,1541,2313,3854.00
10/05/2005,15:09,1201.75,1201.75,1201.00,1201.50,823,2271,3094.00
10/05/2005,15:10,1201.50,1201.50,1201.00,1201.00,443,1908,2351.00
10/05/2005,15:11,1201.25,1201.50,1200.75,1201.00,3057,2762,5819.00
10/05/2005,15:12,1201.00,1201.00,1200.75,1200.75,1078,1759,2837.00
10/05/2005,15:13,1200.75,1201.00,1200.25,1200.25,740,3094,3834.00
10/05/2005,15:14,1200.25,1200.75,1200.25,1200.50,2680,1208,3888.00
10/05/2005,15:15,1200.50,1201.00,1200.25,1200.50,5437,3203,8640.00
10/05/2005,15:16,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/05/2005,15:31,1200.75,1201.00,1200.50,1200.50,285,176,461.00
10/05/2005,15:32,1200.50,1200.50,1200.25,1200.50,209,461,670.00
10/05/2005,15:33,1200.50,1200.75,1200.50,1200.75,282,7,289.00
10/05/2005,15:34,1200.50,1200.75,1200.50,1200.50,1,306,307.00
10/05/2005,15:35,1200.50,1200.50,1200.25,1200.50,5,45,50.00
10/05/2005,15:36,1200.25,1200.50,1200.25,1200.50,198,2,200.00
10/05/2005,15:37,1200.75,1200.75,1200.50,1200.50,7,8,15.00
10/05/2005,15:38,1200.50,1200.75,1200.50,1200.75,454,47,501.00
10/05/2005,15:39,1200.50,1200.75,1200.50,1200.75,10,4,14.00
10/05/2005,15:41,1200.50,1200.75,1200.50,1200.75,3,3,6.00
10/05/2005,15:42,1200.75,1200.75,1200.25,1200.25,2,316,318.00
10/05/2005,15:43,1200.50,1200.50,1200.25,1200.25,3,2,5.00
10/05/2005,15:44,1200.25,1200.75,1200.25,1200.75,237,1,238.00
10/05/2005,15:45,1200.50,1200.50,1200.25,1200.50,114,102,216.00
10/05/2005,15:46,1200.50,1200.50,1200.25,1200.25,10,322,332.00
10/05/2005,15:47,1200.25,1200.50,1200.00,1200.25,457,95,552.00
10/05/2005,15:48,1200.25,1200.25,1200.25,1200.25,0,126,126.00
10/05/2005,15:49,1200.25,1200.50,1200.25,1200.50,351,2,353.00
10/05/2005,15:50,1200.50,1200.50,1200.50,1200.50,63,0,63.00
10/05/2005,15:51,1200.50,1200.75,1200.50,1200.50,41,4,45.00
10/05/2005,15:52,1200.75,1200.75,1200.50,1200.75,420,1,421.00
10/05/2005,15:53,1200.75,1201.00,1200.75,1201.00,79,35,114.00
10/05/2005,15:54,1201.00,1201.00,1200.75,1200.75,45,9,54.00
10/05/2005,15:55,1200.75,1201.00,1200.75,1200.75,1,5,6.00
10/05/2005,15:56,1200.75,1200.75,1200.50,1200.75,2,119,121.00
10/05/2005,15:57,1200.75,1200.75,1200.50,1200.50,1,5,6.00
10/05/2005,15:58,1200.50,1200.75,1200.50,1200.75,20,1,21.00
10/05/2005,15:59,1200.75,1200.75,1200.75,1200.75,15,0,15.00
10/05/2005,16:00,1200.75,1200.75,1200.50,1200.75,13,2,15.00
10/05/2005,17:01,1201.00,1201.00,1201.00,1201.00,258,0,258.00
10/05/2005,17:02,1201.25,1201.25,1200.75,1200.75,214,423,637.00
10/05/2005,17:03,1200.75,1201.00,1200.75,1201.00,1,1,2.00
10/05/2005,17:04,1200.75,1200.75,1200.75,1200.75,0,2,2.00
10/05/2005,17:05,1201.00,1201.00,1201.00,1201.00,15,0,15.00
10/05/2005,17:06,1201.00,1201.00,1200.75,1201.00,97,2,99.00
10/05/2005,17:07,1201.00,1201.00,1201.00,1201.00,3,0,3.00
10/05/2005,17:08,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/05/2005,17:09,1200.75,1201.00,1200.75,1201.00,6,102,108.00
10/05/2005,17:10,1201.00,1201.00,1201.00,1201.00,13,0,13.00
10/05/2005,17:11,1200.75,1200.75,1200.75,1200.75,0,2,2.00
10/05/2005,17:13,1201.00,1201.00,1201.00,1201.00,6,0,6.00
10/05/2005,17:14,1200.75,1200.75,1200.75,1200.75,0,4,4.00
10/05/2005,17:15,1200.75,1200.75,1200.75,1200.75,0,20,20.00
10/05/2005,17:16,1201.00,1201.00,1201.00,1201.00,50,0,50.00
10/05/2005,17:19,1201.00,1201.00,1201.00,1201.00,21,0,21.00
10/05/2005,17:21,1201.00,1201.00,1201.00,1201.00,50,0,50.00
10/05/2005,17:22,1201.00,1201.25,1201.00,1201.25,26,0,26.00
10/05/2005,17:23,1201.00,1201.00,1201.00,1201.00,0,7,7.00
10/05/2005,17:24,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,17:25,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,17:26,1201.00,1201.25,1201.00,1201.25,2,2,4.00
10/05/2005,17:27,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,17:28,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,17:30,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/05/2005,17:32,1201.25,1201.50,1201.25,1201.50,173,0,173.00
10/05/2005,17:33,1201.25,1201.50,1201.25,1201.50,1,3,4.00
10/05/2005,17:35,1201.25,1201.25,1201.25,1201.25,0,6,6.00
10/05/2005,17:37,1201.50,1201.75,1201.50,1201.50,222,25,247.00
10/05/2005,17:38,1201.50,1201.75,1201.50,1201.50,4,2,6.00
10/05/2005,17:39,1201.50,1201.75,1201.50,1201.75,7,36,43.00
10/05/2005,17:40,1201.50,1201.75,1201.50,1201.75,32,3,35.00
10/05/2005,17:41,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/05/2005,17:42,1201.50,1201.50,1201.25,1201.50,2,510,512.00
10/05/2005,17:43,1201.25,1201.50,1201.25,1201.50,5,1,6.00
10/05/2005,17:45,1201.50,1201.50,1201.50,1201.50,3,0,3.00
10/05/2005,17:46,1201.50,1201.50,1201.50,1201.50,4,0,4.00
10/05/2005,17:48,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/05/2005,17:49,1201.50,1201.50,1201.50,1201.50,11,0,11.00
10/05/2005,17:50,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/05/2005,17:51,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,17:52,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/05/2005,17:53,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,17:54,1201.50,1201.50,1201.50,1201.50,6,0,6.00
10/05/2005,17:55,1201.50,1201.50,1201.50,1201.50,28,0,28.00
10/05/2005,17:56,1201.50,1201.50,1201.25,1201.50,5,1,6.00
10/05/2005,17:57,1201.25,1201.50,1201.25,1201.50,3,3,6.00
10/05/2005,17:59,1201.50,1201.50,1201.50,1201.50,42,0,42.00
10/05/2005,18:00,1201.50,1201.75,1201.50,1201.75,11,0,11.00
10/05/2005,18:01,1201.75,1201.75,1201.50,1201.50,2,11,13.00
10/05/2005,18:02,1201.50,1201.50,1201.50,1201.50,0,4,4.00
10/05/2005,18:03,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/05/2005,18:05,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/05/2005,18:06,1201.50,1201.50,1201.50,1201.50,0,2,2.00
10/05/2005,18:07,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/05/2005,18:08,1201.75,1201.75,1201.75,1201.75,3,0,3.00
10/05/2005,18:09,1201.50,1201.50,1201.50,1201.50,0,16,16.00
10/05/2005,18:11,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/05/2005,18:12,1201.50,1201.50,1201.50,1201.50,0,5,5.00
10/05/2005,18:13,1201.50,1201.50,1201.50,1201.50,0,141,141.00
10/05/2005,18:14,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/05/2005,18:15,1201.50,1201.50,1201.50,1201.50,0,9,9.00
10/05/2005,18:16,1201.50,1201.50,1201.50,1201.50,0,3,3.00
10/05/2005,18:18,1201.75,1201.75,1201.50,1201.75,2,3,5.00
10/05/2005,18:19,1201.50,1201.75,1201.50,1201.50,1,12,13.00
10/05/2005,18:20,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/05/2005,18:21,1201.50,1201.50,1201.50,1201.50,0,14,14.00
10/05/2005,18:22,1201.50,1201.75,1201.50,1201.50,4,23,27.00
10/05/2005,18:23,1201.50,1201.50,1201.50,1201.50,0,11,11.00
10/05/2005,18:29,1201.50,1201.50,1201.50,1201.50,0,15,15.00
10/05/2005,18:32,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,18:35,1201.50,1201.50,1201.25,1201.25,9,1,10.00
10/05/2005,18:36,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/05/2005,18:37,1201.25,1201.25,1201.25,1201.25,0,163,163.00
10/05/2005,18:38,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/05/2005,18:39,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,18:41,1201.00,1201.00,1201.00,1201.00,0,2,2.00
10/05/2005,18:42,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,18:46,1201.00,1201.00,1201.00,1201.00,0,8,8.00
10/05/2005,18:48,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,18:49,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,18:50,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,18:52,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,18:53,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,18:58,1201.25,1201.25,1201.25,1201.25,7,0,7.00
10/05/2005,18:59,1201.25,1201.25,1201.00,1201.00,1,2,3.00
10/05/2005,19:00,1201.25,1201.25,1201.25,1201.25,11,0,11.00
10/05/2005,19:01,1201.25,1201.25,1201.25,1201.25,13,0,13.00
10/05/2005,19:02,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/05/2005,19:03,1201.25,1201.25,1201.25,1201.25,10,0,10.00
10/05/2005,19:04,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:05,1201.00,1201.25,1201.00,1201.00,10,4,14.00
10/05/2005,19:07,1201.00,1201.00,1201.00,1201.00,0,16,16.00
10/05/2005,19:08,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:09,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:13,1201.00,1201.00,1201.00,1201.00,0,2,2.00
10/05/2005,19:14,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,19:15,1201.00,1201.25,1201.00,1201.25,1,3,4.00
10/05/2005,19:16,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,19:17,1201.00,1201.00,1201.00,1201.00,0,5,5.00
10/05/2005,19:19,1201.25,1201.25,1201.25,1201.25,16,0,16.00
10/05/2005,19:22,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/05/2005,19:24,1201.25,1201.25,1201.25,1201.25,40,0,40.00
10/05/2005,19:25,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:26,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:27,1201.00,1201.00,1201.00,1201.00,0,2,2.00
10/05/2005,19:29,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:31,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:32,1201.25,1201.25,1201.00,1201.25,15,3,18.00
10/05/2005,19:33,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/05/2005,19:34,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/05/2005,19:35,1201.25,1201.25,1201.00,1201.00,3,3,6.00
10/05/2005,19:36,1201.00,1201.00,1201.00,1201.00,0,12,12.00
10/05/2005,19:37,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,19:40,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,19:41,1201.00,1201.00,1201.00,1201.00,0,36,36.00
10/05/2005,19:44,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:45,1201.00,1201.00,1201.00,1201.00,0,20,20.00
10/05/2005,19:46,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:47,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:50,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:51,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,19:52,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,19:53,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,19:55,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,19:56,1201.25,1201.25,1201.25,1201.25,143,0,143.00
10/05/2005,19:58,1201.00,1201.00,1201.00,1201.00,0,50,50.00
10/05/2005,19:59,1201.25,1201.25,1201.00,1201.00,2,1,3.00
10/05/2005,20:00,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/05/2005,20:02,1201.25,1201.25,1201.25,1201.25,10,0,10.00
10/05/2005,20:03,1201.25,1201.25,1201.25,1201.25,101,0,101.00
10/05/2005,20:05,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,20:06,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/05/2005,20:08,1201.25,1201.25,1201.25,1201.25,13,0,13.00
10/05/2005,20:10,1201.25,1201.25,1201.25,1201.25,31,0,31.00
10/05/2005,20:11,1201.25,1201.25,1201.25,1201.25,33,0,33.00
10/05/2005,20:12,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,20:13,1201.25,1201.50,1201.25,1201.25,2,1,3.00
10/05/2005,20:14,1201.25,1201.25,1201.25,1201.25,0,13,13.00
10/05/2005,20:16,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,20:17,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/05/2005,20:18,1201.25,1201.25,1201.25,1201.25,0,182,182.00
10/05/2005,20:19,1201.25,1201.25,1201.25,1201.25,0,6,6.00
10/05/2005,20:20,1201.25,1201.50,1201.25,1201.25,1,2,3.00
10/05/2005,20:21,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,20:24,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/05/2005,20:25,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,20:26,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,20:27,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,20:29,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/05/2005,20:31,1201.25,1201.25,1201.25,1201.25,0,6,6.00
10/05/2005,20:36,1201.00,1201.25,1201.00,1201.25,1,5,6.00
10/05/2005,20:39,1201.25,1201.25,1201.25,1201.25,23,0,23.00
10/05/2005,20:40,1201.25,1201.25,1201.25,1201.25,36,0,36.00
10/05/2005,20:41,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,20:42,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,20:45,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/05/2005,20:46,1201.50,1201.50,1201.50,1201.50,4,0,4.00
10/05/2005,20:47,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/05/2005,20:52,1201.25,1201.25,1201.25,1201.25,0,62,62.00
10/05/2005,20:53,1201.25,1201.25,1201.25,1201.25,0,46,46.00
10/05/2005,20:54,1201.25,1201.25,1201.25,1201.25,0,16,16.00
10/05/2005,20:55,1201.25,1201.25,1201.25,1201.25,0,15,15.00
10/05/2005,20:58,1201.00,1201.00,1201.00,1201.00,0,100,100.00
10/05/2005,21:01,1201.25,1201.25,1201.25,1201.25,15,0,15.00
10/05/2005,21:03,1201.00,1201.25,1201.00,1201.25,15,55,70.00
10/05/2005,21:05,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,21:06,1201.00,1201.00,1201.00,1201.00,0,105,105.00
10/05/2005,21:07,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,21:08,1201.00,1201.00,1201.00,1201.00,0,103,103.00
10/05/2005,21:12,1201.00,1201.00,1201.00,1201.00,0,50,50.00
10/05/2005,21:13,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,21:14,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,21:15,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,21:17,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,21:18,1201.25,1201.25,1201.25,1201.25,111,0,111.00
10/05/2005,21:19,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/05/2005,21:20,1201.25,1201.25,1201.25,1201.25,7,0,7.00
10/05/2005,21:21,1201.25,1201.50,1201.25,1201.50,4,0,4.00
10/05/2005,21:23,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/05/2005,21:24,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,21:29,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,21:30,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,21:31,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,21:35,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,21:36,1201.25,1201.25,1201.00,1201.00,0,38,38.00
10/05/2005,21:40,1201.00,1201.00,1201.00,1201.00,0,2,2.00
10/05/2005,21:41,1201.00,1201.00,1201.00,1201.00,0,5,5.00
10/05/2005,21:42,1201.25,1201.25,1201.00,1201.00,4,4,8.00
10/05/2005,21:43,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/05/2005,21:45,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,21:50,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/05/2005,21:55,1201.25,1201.25,1201.25,1201.25,15,0,15.00
10/05/2005,22:01,1201.50,1201.50,1201.50,1201.50,7,0,7.00
10/05/2005,22:04,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:06,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:09,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/05/2005,22:11,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:12,1201.25,1201.25,1201.25,1201.25,0,16,16.00
10/05/2005,22:13,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,22:14,1201.25,1201.25,1201.25,1201.25,0,17,17.00
10/05/2005,22:15,1201.25,1201.25,1201.25,1201.25,0,15,15.00
10/05/2005,22:19,1201.25,1201.25,1201.25,1201.25,0,15,15.00
10/05/2005,22:20,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:21,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,22:22,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:26,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,22:31,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/05/2005,22:32,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:33,1201.25,1201.25,1201.25,1201.25,0,40,40.00
10/05/2005,22:34,1201.25,1201.25,1201.25,1201.25,0,12,12.00
10/05/2005,22:35,1201.25,1201.25,1201.25,1201.25,0,3,3.00
10/05/2005,22:38,1201.25,1201.25,1201.25,1201.25,0,22,22.00
10/05/2005,22:40,1201.00,1201.50,1201.00,1201.25,1,10,11.00
10/05/2005,22:41,1201.25,1201.25,1201.25,1201.25,0,6,6.00
10/05/2005,22:42,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,22:43,1201.50,1201.50,1201.25,1201.25,1,1,2.00
10/05/2005,22:44,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/05/2005,22:45,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/05/2005,22:47,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:48,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/05/2005,22:50,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,22:52,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,22:55,1201.00,1201.00,1201.00,1201.00,0,2,2.00
10/05/2005,22:56,1201.00,1201.00,1201.00,1201.00,0,20,20.00
10/05/2005,22:57,1201.00,1201.00,1201.00,1201.00,0,5,5.00
10/05/2005,22:58,1201.25,1201.25,1201.00,1201.00,1,5,6.00
10/05/2005,23:00,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/05/2005,23:03,1201.25,1201.25,1201.00,1201.00,1,2,3.00
10/05/2005,23:12,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/05/2005,23:13,1201.00,1201.00,1201.00,1201.00,0,2,2.00
10/05/2005,23:15,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/05/2005,23:19,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,23:20,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/05/2005,23:23,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,23:24,1201.00,1201.25,1201.00,1201.25,1,1,2.00
10/05/2005,23:27,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,23:28,1201.25,1201.25,1201.25,1201.25,9,0,9.00
10/05/2005,23:29,1201.00,1201.00,1201.00,1201.00,0,5,5.00
10/05/2005,23:30,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/05/2005,23:31,1201.25,1201.25,1201.25,1201.25,10,0,10.00
10/05/2005,23:32,1201.25,1201.25,1201.25,1201.25,100,0,100.00
10/05/2005,23:34,1201.25,1201.25,1201.25,1201.25,29,0,29.00
10/05/2005,23:35,1201.25,1201.25,1201.25,1201.25,27,0,27.00
10/05/2005,23:38,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/05/2005,23:39,1201.00,1201.00,1201.00,1201.00,0,10,10.00
10/05/2005,23:40,1201.25,1201.25,1201.25,1201.25,11,0,11.00
10/05/2005,23:43,1201.00,1201.00,1200.75,1201.00,1,203,204.00
10/05/2005,23:44,1200.75,1201.00,1200.50,1201.00,1,384,385.00
10/05/2005,23:45,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/05/2005,23:46,1201.00,1201.00,1200.75,1200.75,2,1,3.00
10/05/2005,23:49,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/05/2005,23:50,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/05/2005,23:51,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/05/2005,23:52,1200.75,1200.75,1200.75,1200.75,0,10,10.00
10/05/2005,23:53,1200.75,1200.75,1200.75,1200.75,0,5,5.00
10/05/2005,23:54,1200.75,1200.75,1200.75,1200.75,0,28,28.00
10/05/2005,23:55,1200.75,1200.75,1200.75,1200.75,0,4,4.00
10/05/2005,23:57,1200.75,1200.75,1200.75,1200.75,0,11,11.00
10/06/2005,00:02,1200.75,1200.75,1200.50,1200.50,0,13,13.00
10/06/2005,00:03,1200.75,1200.75,1200.75,1200.75,25,0,25.00
10/06/2005,00:09,1200.75,1200.75,1200.50,1200.50,2,3,5.00
10/06/2005,00:10,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/06/2005,00:15,1201.00,1201.00,1200.75,1200.75,1,35,36.00
10/06/2005,00:16,1200.75,1200.75,1200.75,1200.75,0,29,29.00
10/06/2005,00:19,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/06/2005,00:22,1200.75,1200.75,1200.75,1200.75,0,16,16.00
10/06/2005,00:25,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/06/2005,00:27,1200.75,1200.75,1200.75,1200.75,0,7,7.00
10/06/2005,00:28,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/06/2005,00:29,1200.50,1200.50,1200.00,1200.25,1,792,793.00
10/06/2005,00:30,1200.25,1200.25,1200.25,1200.25,0,17,17.00
10/06/2005,00:31,1200.25,1200.25,1200.25,1200.25,0,22,22.00
10/06/2005,00:32,1200.00,1200.00,1200.00,1200.00,0,3,3.00
10/06/2005,00:33,1200.00,1200.00,1200.00,1200.00,0,13,13.00
10/06/2005,00:34,1200.00,1200.00,1199.75,1199.75,1,519,520.00
10/06/2005,00:35,1199.75,1199.75,1199.50,1199.75,27,439,466.00
10/06/2005,00:36,1199.75,1199.75,1199.25,1199.25,5,138,143.00
10/06/2005,00:37,1199.25,1199.25,1199.00,1199.25,46,150,196.00
10/06/2005,00:38,1199.50,1199.50,1199.50,1199.50,5,0,5.00
10/06/2005,00:39,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/06/2005,00:40,1199.50,1199.50,1199.50,1199.50,22,0,22.00
10/06/2005,00:41,1199.50,1199.50,1199.25,1199.50,13,4,17.00
10/06/2005,00:42,1199.25,1199.25,1199.25,1199.25,0,20,20.00
10/06/2005,00:43,1199.25,1199.25,1199.25,1199.25,0,19,19.00
10/06/2005,00:44,1199.25,1199.25,1199.00,1199.25,10,99,109.00
10/06/2005,00:45,1199.25,1199.25,1199.25,1199.25,6,0,6.00
10/06/2005,00:46,1199.25,1199.25,1199.00,1199.00,58,12,70.00
10/06/2005,00:47,1199.25,1199.25,1199.25,1199.25,40,0,40.00
10/06/2005,00:48,1199.25,1199.25,1199.00,1199.00,4,3,7.00
10/06/2005,00:50,1199.25,1199.50,1199.25,1199.25,27,17,44.00
10/06/2005,00:51,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/06/2005,00:52,1199.25,1199.25,1199.25,1199.25,1,0,1.00
10/06/2005,00:53,1199.25,1199.25,1199.25,1199.25,3,0,3.00
10/06/2005,00:55,1199.00,1199.00,1199.00,1199.00,0,4,4.00
10/06/2005,00:56,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/06/2005,00:57,1199.25,1199.50,1199.25,1199.50,17,0,17.00
10/06/2005,00:58,1199.50,1199.50,1199.25,1199.25,2,28,30.00
10/06/2005,00:59,1199.50,1199.50,1199.25,1199.25,1,26,27.00
10/06/2005,01:00,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/06/2005,01:01,1199.25,1199.75,1199.25,1199.50,78,41,119.00
10/06/2005,01:02,1199.75,1200.00,1199.50,1200.00,103,2,105.00
10/06/2005,01:03,1200.00,1200.25,1200.00,1200.25,30,9,39.00
10/06/2005,01:04,1200.00,1200.00,1199.75,1199.75,0,44,44.00
10/06/2005,01:05,1199.75,1199.75,1199.75,1199.75,0,3,3.00
10/06/2005,01:06,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/06/2005,01:07,1199.50,1199.50,1199.25,1199.25,0,12,12.00
10/06/2005,01:08,1199.25,1199.50,1199.25,1199.25,8,20,28.00
10/06/2005,01:09,1199.25,1199.25,1199.25,1199.25,0,18,18.00
10/06/2005,01:10,1199.25,1199.25,1199.25,1199.25,0,3,3.00
10/06/2005,01:11,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/06/2005,01:13,1199.50,1199.50,1199.25,1199.25,1,1,2.00
10/06/2005,01:14,1199.25,1199.25,1199.25,1199.25,0,4,4.00
10/06/2005,01:15,1199.25,1199.25,1199.25,1199.25,0,15,15.00
10/06/2005,01:16,1199.50,1199.50,1199.25,1199.50,16,4,20.00
10/06/2005,01:17,1199.50,1199.50,1199.25,1199.25,1,2,3.00
10/06/2005,01:18,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/06/2005,01:20,1199.50,1199.50,1199.25,1199.50,5,1,6.00
10/06/2005,01:21,1199.25,1199.25,1199.25,1199.25,0,14,14.00
10/06/2005,01:22,1199.25,1199.25,1199.25,1199.25,0,6,6.00
10/06/2005,01:23,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/06/2005,01:24,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/06/2005,01:25,1199.50,1199.50,1199.50,1199.50,93,0,93.00
10/06/2005,01:26,1199.50,1199.50,1199.50,1199.50,23,0,23.00
10/06/2005,01:27,1199.50,1199.50,1199.50,1199.50,46,0,46.00
10/06/2005,01:28,1199.50,1199.50,1199.50,1199.50,4,0,4.00
10/06/2005,01:29,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/06/2005,01:30,1199.50,1199.50,1199.50,1199.50,0,65,65.00
10/06/2005,01:31,1199.50,1199.75,1199.50,1199.75,18,2,20.00
10/06/2005,01:32,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/06/2005,01:33,1199.50,1199.50,1199.50,1199.50,0,29,29.00
10/06/2005,01:34,1199.50,1199.75,1199.50,1199.75,1,146,147.00
10/06/2005,01:36,1199.75,1199.75,1199.50,1199.50,2,5,7.00
10/06/2005,01:37,1199.50,1200.50,1199.50,1200.25,407,207,614.00
10/06/2005,01:38,1200.25,1200.25,1200.25,1200.25,0,39,39.00
10/06/2005,01:39,1200.25,1200.25,1200.25,1200.25,0,15,15.00
10/06/2005,01:40,1200.25,1200.25,1200.00,1200.00,0,6,6.00
10/06/2005,01:41,1200.00,1200.75,1200.00,1200.75,414,3,417.00
10/06/2005,01:42,1200.75,1201.00,1200.75,1200.75,39,5,44.00
10/06/2005,01:43,1200.75,1200.75,1200.75,1200.75,0,116,116.00
10/06/2005,01:44,1200.75,1200.75,1200.75,1200.75,0,53,53.00
10/06/2005,01:45,1200.75,1201.00,1200.75,1200.75,1,73,74.00
10/06/2005,01:46,1200.50,1200.50,1200.50,1200.50,0,16,16.00
10/06/2005,01:48,1200.50,1200.75,1200.50,1200.50,20,3,23.00
10/06/2005,01:49,1200.50,1200.50,1200.50,1200.50,0,14,14.00
10/06/2005,01:50,1200.25,1200.25,1200.00,1200.00,0,90,90.00
10/06/2005,01:51,1200.25,1200.25,1200.25,1200.25,34,0,34.00
10/06/2005,01:52,1200.50,1200.50,1200.50,1200.50,38,0,38.00
10/06/2005,01:54,1200.50,1200.50,1200.50,1200.50,10,0,10.00
10/06/2005,01:55,1200.50,1200.50,1200.50,1200.50,14,0,14.00
10/06/2005,01:56,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/06/2005,01:57,1200.25,1200.25,1200.00,1200.00,0,125,125.00
10/06/2005,01:58,1199.75,1200.25,1199.75,1199.75,30,31,61.00
10/06/2005,01:59,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/06/2005,02:00,1200.00,1200.00,1199.50,1199.75,9,36,45.00
10/06/2005,02:01,1199.75,1199.75,1199.50,1199.75,52,126,178.00
10/06/2005,02:02,1199.50,1199.75,1199.50,1199.50,14,112,126.00
10/06/2005,02:03,1199.50,1199.75,1199.50,1199.75,44,3,47.00
10/06/2005,02:04,1199.75,1199.75,1199.75,1199.75,133,0,133.00
10/06/2005,02:05,1199.75,1200.00,1199.75,1200.00,330,0,330.00
10/06/2005,02:06,1200.00,1200.00,1199.50,1199.75,46,231,277.00
10/06/2005,02:07,1199.75,1199.75,1199.75,1199.75,33,0,33.00
10/06/2005,02:08,1199.75,1199.75,1199.25,1199.50,20,420,440.00
10/06/2005,02:09,1199.50,1199.50,1198.75,1199.00,196,648,844.00
10/06/2005,02:10,1199.00,1199.75,1199.00,1199.75,130,0,130.00
10/06/2005,02:11,1199.50,1200.00,1199.50,1200.00,58,1,59.00
10/06/2005,02:12,1200.00,1200.00,1199.75,1200.00,116,1,117.00
10/06/2005,02:13,1200.25,1200.25,1200.00,1200.00,20,64,84.00
10/06/2005,02:14,1200.00,1200.25,1200.00,1200.25,39,1,40.00
10/06/2005,02:15,1200.25,1200.25,1200.00,1200.00,55,10,65.00
10/06/2005,02:16,1200.00,1200.00,1199.75,1199.75,0,86,86.00
10/06/2005,02:17,1199.75,1200.00,1199.50,1199.75,77,53,130.00
10/06/2005,02:18,1199.75,1200.25,1199.75,1200.25,105,3,108.00
10/06/2005,02:19,1200.25,1200.25,1200.25,1200.25,28,0,28.00
10/06/2005,02:20,1200.25,1200.25,1200.00,1200.25,59,5,64.00
10/06/2005,02:21,1200.00,1200.00,1200.00,1200.00,0,28,28.00
10/06/2005,02:22,1200.00,1200.25,1200.00,1200.25,9,32,41.00
10/06/2005,02:23,1200.00,1200.00,1199.50,1199.75,13,100,113.00
10/06/2005,02:24,1199.75,1200.00,1199.75,1199.75,41,30,71.00
10/06/2005,02:25,1199.75,1199.75,1199.50,1199.50,0,8,8.00
10/06/2005,02:26,1199.50,1199.75,1199.00,1199.00,6,547,553.00
10/06/2005,02:27,1199.25,1199.50,1199.00,1199.50,155,115,270.00
10/06/2005,02:28,1199.25,1199.50,1199.25,1199.50,206,1,207.00
10/06/2005,02:29,1199.75,1199.75,1199.50,1199.50,5,265,270.00
10/06/2005,02:30,1199.50,1199.75,1199.25,1199.50,13,111,124.00
10/06/2005,02:31,1199.50,1199.75,1199.50,1199.75,11,0,11.00
10/06/2005,02:32,1199.75,1199.75,1199.50,1199.50,20,52,72.00
10/06/2005,02:33,1199.75,1199.75,1199.25,1199.50,95,77,172.00
10/06/2005,02:34,1199.50,1199.75,1199.50,1199.50,33,34,67.00
10/06/2005,02:35,1199.50,1199.75,1199.25,1199.50,9,97,106.00
10/06/2005,02:36,1199.25,1199.25,1199.25,1199.25,0,202,202.00
10/06/2005,02:37,1199.25,1199.50,1199.00,1199.25,19,161,180.00
10/06/2005,02:38,1199.25,1199.25,1199.25,1199.25,0,4,4.00
10/06/2005,02:39,1199.50,1199.50,1199.25,1199.25,9,113,122.00
10/06/2005,02:40,1199.25,1199.25,1199.25,1199.25,0,89,89.00
10/06/2005,02:41,1199.25,1199.25,1199.25,1199.25,0,51,51.00
10/06/2005,02:42,1199.25,1199.25,1199.00,1199.25,20,160,180.00
10/06/2005,02:43,1199.50,1199.50,1199.50,1199.50,5,0,5.00
10/06/2005,02:44,1199.50,1199.50,1199.25,1199.25,10,1,11.00
10/06/2005,02:45,1199.50,1199.50,1199.25,1199.25,65,4,69.00
10/06/2005,02:46,1199.25,1199.50,1199.25,1199.50,7,34,41.00
10/06/2005,02:47,1199.25,1199.50,1199.25,1199.25,2,120,122.00
10/06/2005,02:48,1199.25,1199.25,1199.25,1199.25,0,15,15.00
10/06/2005,02:49,1199.25,1199.50,1199.25,1199.50,1,39,40.00
10/06/2005,02:50,1199.25,1199.50,1199.25,1199.50,14,1,15.00
10/06/2005,02:51,1199.50,1199.75,1199.50,1199.75,166,0,166.00
10/06/2005,02:52,1199.75,1199.75,1199.75,1199.75,16,0,16.00
10/06/2005,02:53,1199.75,1200.00,1199.75,1199.75,91,1,92.00
10/06/2005,02:54,1200.00,1200.00,1199.75,1199.75,1,10,11.00
10/06/2005,02:55,1200.00,1200.25,1200.00,1200.25,520,0,520.00
10/06/2005,02:56,1200.50,1200.50,1200.25,1200.50,294,15,309.00
10/06/2005,02:57,1200.50,1200.75,1200.50,1200.75,95,1,96.00
10/06/2005,02:58,1200.75,1201.00,1200.50,1201.00,92,61,153.00
10/06/2005,02:59,1200.75,1200.75,1200.50,1200.75,69,25,94.00
10/06/2005,03:00,1200.75,1201.00,1200.75,1201.00,7,0,7.00
10/06/2005,03:01,1201.00,1201.00,1200.75,1200.75,2,35,37.00
10/06/2005,03:02,1200.75,1201.00,1200.75,1201.00,19,8,27.00
10/06/2005,03:03,1200.75,1200.75,1200.75,1200.75,0,79,79.00
10/06/2005,03:04,1200.50,1200.75,1200.25,1200.50,17,53,70.00
10/06/2005,03:05,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/06/2005,03:06,1200.75,1200.75,1200.75,1200.75,7,0,7.00
10/06/2005,03:07,1200.75,1200.75,1200.50,1200.75,70,2,72.00
10/06/2005,03:08,1200.75,1201.00,1200.75,1201.00,47,0,47.00
10/06/2005,03:09,1200.75,1200.75,1200.75,1200.75,0,33,33.00
10/06/2005,03:10,1200.75,1200.75,1200.75,1200.75,0,80,80.00
10/06/2005,03:11,1200.75,1200.75,1200.75,1200.75,0,191,191.00
10/06/2005,03:12,1200.75,1200.75,1200.50,1200.50,0,157,157.00
10/06/2005,03:13,1200.50,1200.75,1200.50,1200.75,5,2,7.00
10/06/2005,03:14,1200.50,1200.50,1200.50,1200.50,0,31,31.00
10/06/2005,03:15,1200.50,1200.75,1200.50,1200.50,5,55,60.00
10/06/2005,03:16,1200.50,1200.75,1200.50,1200.75,97,35,132.00
10/06/2005,03:17,1200.75,1200.75,1200.75,1200.75,58,0,58.00
10/06/2005,03:18,1200.50,1200.75,1200.50,1200.75,241,6,247.00
10/06/2005,03:19,1200.75,1200.75,1200.50,1200.75,92,1,93.00
10/06/2005,03:20,1200.75,1200.75,1200.25,1200.25,6,93,99.00
10/06/2005,03:21,1200.25,1200.50,1200.25,1200.25,8,155,163.00
10/06/2005,03:22,1200.25,1200.25,1200.25,1200.25,0,116,116.00
10/06/2005,03:23,1200.25,1200.25,1200.00,1200.25,73,43,116.00
10/06/2005,03:24,1200.25,1200.25,1200.25,1200.25,6,0,6.00
10/06/2005,03:25,1200.50,1200.50,1200.25,1200.50,6,6,12.00
10/06/2005,03:26,1200.50,1200.50,1200.50,1200.50,6,0,6.00
10/06/2005,03:27,1200.50,1200.50,1200.50,1200.50,8,0,8.00
10/06/2005,03:28,1200.50,1200.50,1200.50,1200.50,24,0,24.00
10/06/2005,03:29,1200.50,1200.75,1200.50,1200.50,71,4,75.00
10/06/2005,03:30,1200.75,1200.75,1200.50,1200.50,1,12,13.00
10/06/2005,03:31,1200.50,1200.50,1200.50,1200.50,0,77,77.00
10/06/2005,03:32,1200.50,1200.75,1200.50,1200.50,5,150,155.00
10/06/2005,03:33,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/06/2005,03:34,1200.50,1200.50,1200.25,1200.50,56,29,85.00
10/06/2005,03:35,1200.25,1200.25,1200.00,1200.00,0,66,66.00
10/06/2005,03:36,1200.00,1200.25,1200.00,1200.00,5,157,162.00
10/06/2005,03:37,1200.00,1200.25,1199.75,1200.25,155,269,424.00
10/06/2005,03:38,1200.00,1200.25,1200.00,1200.25,10,85,95.00
10/06/2005,03:39,1200.25,1200.25,1200.00,1200.25,60,5,65.00
10/06/2005,03:40,1200.00,1200.00,1200.00,1200.00,0,30,30.00
10/06/2005,03:41,1200.25,1200.25,1200.25,1200.25,5,0,5.00
10/06/2005,03:42,1200.00,1200.25,1199.75,1200.00,9,48,57.00
10/06/2005,03:43,1200.00,1200.25,1199.75,1199.75,13,16,29.00
10/06/2005,03:44,1200.00,1200.25,1199.75,1200.25,42,1,43.00
10/06/2005,03:45,1200.00,1200.00,1200.00,1200.00,0,5,5.00
10/06/2005,03:46,1200.00,1200.25,1200.00,1200.25,5,35,40.00
10/06/2005,03:47,1200.00,1200.25,1200.00,1200.25,154,6,160.00
10/06/2005,03:48,1200.25,1200.50,1200.25,1200.25,8,4,12.00
10/06/2005,03:49,1200.50,1200.50,1200.25,1200.50,20,4,24.00
10/06/2005,03:50,1200.25,1200.25,1200.25,1200.25,0,128,128.00
10/06/2005,03:51,1200.00,1200.25,1200.00,1200.25,5,2,7.00
10/06/2005,03:52,1200.00,1200.25,1200.00,1200.25,15,2,17.00
10/06/2005,03:53,1200.25,1200.25,1200.25,1200.25,31,0,31.00
10/06/2005,03:54,1200.25,1200.25,1200.00,1200.25,16,21,37.00
10/06/2005,03:55,1200.25,1200.25,1200.25,1200.25,13,0,13.00
10/06/2005,03:56,1200.25,1200.25,1200.25,1200.25,5,0,5.00
10/06/2005,03:57,1200.25,1200.50,1200.25,1200.25,21,4,25.00
10/06/2005,03:58,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/06/2005,03:59,1200.25,1200.25,1200.25,1200.25,0,6,6.00
10/06/2005,04:00,1200.25,1200.25,1200.25,1200.25,0,13,13.00
10/06/2005,04:01,1200.50,1200.50,1200.00,1200.00,4,4,8.00
10/06/2005,04:02,1200.25,1200.25,1200.25,1200.25,5,0,5.00
10/06/2005,04:04,1200.25,1200.25,1200.25,1200.25,5,0,5.00
10/06/2005,04:06,1200.25,1200.25,1200.00,1200.00,6,72,78.00
10/06/2005,04:07,1200.25,1200.25,1200.25,1200.25,6,0,6.00
10/06/2005,04:08,1200.25,1200.25,1200.25,1200.25,7,0,7.00
10/06/2005,04:09,1200.25,1200.25,1200.25,1200.25,14,0,14.00
10/06/2005,04:10,1200.25,1200.25,1200.25,1200.25,17,0,17.00
10/06/2005,04:11,1200.25,1200.50,1200.25,1200.50,26,0,26.00
10/06/2005,04:13,1200.50,1201.25,1200.25,1201.25,672,30,702.00
10/06/2005,04:14,1201.00,1201.00,1200.75,1201.00,33,17,50.00
10/06/2005,04:15,1200.75,1201.25,1200.75,1201.25,452,2,454.00
10/06/2005,04:16,1201.25,1201.25,1201.00,1201.00,5,22,27.00
10/06/2005,04:17,1201.00,1201.50,1201.00,1201.25,408,32,440.00
10/06/2005,04:18,1201.25,1201.75,1201.25,1201.75,206,22,228.00
10/06/2005,04:19,1201.50,1201.50,1201.25,1201.25,7,64,71.00
10/06/2005,04:20,1201.25,1201.50,1201.25,1201.25,4,84,88.00
10/06/2005,04:21,1201.25,1201.25,1201.25,1201.25,0,51,51.00
10/06/2005,04:22,1201.50,1201.50,1201.00,1201.25,239,511,750.00
10/06/2005,04:23,1201.25,1201.25,1201.00,1201.25,27,224,251.00
10/06/2005,04:24,1201.25,1201.50,1201.25,1201.25,11,59,70.00
10/06/2005,04:25,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/06/2005,04:26,1201.25,1201.25,1201.25,1201.25,0,36,36.00
10/06/2005,04:27,1201.25,1201.50,1201.25,1201.50,32,43,75.00
10/06/2005,04:28,1201.25,1201.50,1201.25,1201.25,7,10,17.00
10/06/2005,04:29,1201.50,1201.50,1201.00,1201.25,224,147,371.00
10/06/2005,04:31,1201.25,1201.25,1201.25,1201.25,53,0,53.00
10/06/2005,04:32,1201.25,1201.25,1201.00,1201.00,68,1,69.00
10/06/2005,04:33,1201.00,1201.25,1201.00,1201.25,13,333,346.00
10/06/2005,04:34,1201.25,1201.25,1201.00,1201.00,1,1,2.00
10/06/2005,04:36,1201.00,1201.00,1201.00,1201.00,0,7,7.00
10/06/2005,04:37,1201.00,1201.00,1201.00,1201.00,0,37,37.00
10/06/2005,04:38,1200.75,1200.75,1200.75,1200.75,0,209,209.00
10/06/2005,04:39,1200.75,1200.75,1200.75,1200.75,0,37,37.00
10/06/2005,04:40,1200.75,1200.75,1200.25,1200.50,3,126,129.00
10/06/2005,04:41,1200.50,1200.50,1200.50,1200.50,25,0,25.00
10/06/2005,04:42,1200.25,1200.50,1200.25,1200.50,5,2,7.00
10/06/2005,04:43,1200.50,1200.50,1200.50,1200.50,3,0,3.00
10/06/2005,04:44,1200.50,1200.50,1200.50,1200.50,6,0,6.00
10/06/2005,04:45,1200.50,1200.50,1200.50,1200.50,13,0,13.00
10/06/2005,04:46,1200.50,1200.50,1200.25,1200.50,209,100,309.00
10/06/2005,04:47,1200.50,1200.50,1200.25,1200.25,1,50,51.00
10/06/2005,04:48,1200.50,1200.75,1200.50,1200.75,330,0,330.00
10/06/2005,04:50,1200.75,1201.00,1200.75,1201.00,208,2,210.00
10/06/2005,04:51,1201.00,1201.25,1201.00,1201.00,32,27,59.00
10/06/2005,04:52,1201.00,1201.00,1200.50,1200.50,0,241,241.00
10/06/2005,04:53,1200.75,1200.75,1200.50,1200.50,100,14,114.00
10/06/2005,04:55,1200.75,1200.75,1200.75,1200.75,31,0,31.00
10/06/2005,04:56,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/06/2005,04:57,1200.75,1200.75,1200.75,1200.75,101,0,101.00
10/06/2005,04:58,1200.75,1200.75,1200.75,1200.75,10,0,10.00
10/06/2005,05:02,1200.75,1200.75,1200.50,1200.50,1,51,52.00
10/06/2005,05:03,1200.50,1200.75,1200.50,1200.75,4,31,35.00
10/06/2005,05:04,1200.50,1200.50,1200.50,1200.50,0,30,30.00
10/06/2005,05:05,1200.50,1200.50,1200.25,1200.50,3,20,23.00
10/06/2005,05:06,1200.75,1200.75,1200.50,1200.50,1,2,3.00
10/06/2005,05:07,1200.50,1200.50,1200.50,1200.50,0,60,60.00
10/06/2005,05:08,1200.50,1200.50,1200.50,1200.50,0,101,101.00
10/06/2005,05:09,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/06/2005,05:10,1200.50,1200.75,1200.50,1200.75,13,51,64.00
10/06/2005,05:11,1200.50,1200.50,1200.50,1200.50,0,58,58.00
10/06/2005,05:12,1200.25,1200.25,1200.25,1200.25,0,15,15.00
10/06/2005,05:13,1200.50,1200.50,1200.50,1200.50,197,0,197.00
10/06/2005,05:14,1200.50,1200.50,1200.50,1200.50,11,0,11.00
10/06/2005,05:16,1200.50,1200.50,1200.50,1200.50,20,0,20.00
10/06/2005,05:17,1200.50,1200.50,1200.50,1200.50,66,0,66.00
10/06/2005,05:18,1200.25,1200.25,1200.25,1200.25,0,101,101.00
10/06/2005,05:19,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/06/2005,05:20,1200.25,1200.25,1200.25,1200.25,0,50,50.00
10/06/2005,05:21,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/06/2005,05:22,1200.50,1200.50,1200.50,1200.50,87,0,87.00
10/06/2005,05:23,1200.50,1200.50,1200.50,1200.50,10,0,10.00
10/06/2005,05:24,1200.50,1200.50,1200.50,1200.50,26,0,26.00
10/06/2005,05:26,1200.50,1200.50,1200.25,1200.25,5,51,56.00
10/06/2005,05:27,1200.25,1200.25,1200.00,1200.25,27,62,89.00
10/06/2005,05:28,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/06/2005,05:29,1200.25,1200.25,1200.25,1200.25,118,0,118.00
10/06/2005,05:30,1200.25,1200.25,1200.25,1200.25,25,0,25.00
10/06/2005,05:31,1200.00,1200.25,1199.75,1200.00,89,113,202.00
10/06/2005,05:32,1200.00,1200.00,1199.75,1200.00,31,109,140.00
10/06/2005,05:33,1200.00,1200.00,1200.00,1200.00,9,0,9.00
10/06/2005,05:34,1200.00,1200.00,1200.00,1200.00,46,0,46.00
10/06/2005,05:35,1200.00,1200.00,1199.75,1200.00,21,3,24.00
10/06/2005,05:36,1200.00,1200.00,1200.00,1200.00,35,0,35.00
10/06/2005,05:37,1199.75,1200.00,1199.75,1200.00,34,133,167.00
10/06/2005,05:38,1200.00,1200.00,1199.50,1199.50,46,185,231.00
10/06/2005,05:39,1199.75,1199.75,1199.75,1199.75,247,0,247.00
10/06/2005,05:40,1200.00,1200.00,1199.75,1199.75,15,8,23.00
10/06/2005,05:41,1199.75,1199.75,1199.50,1199.50,10,1004,1014.00
10/06/2005,05:42,1199.50,1199.50,1199.25,1199.25,0,86,86.00
10/06/2005,05:43,1199.50,1199.50,1199.00,1199.00,2,163,165.00
10/06/2005,05:44,1199.25,1199.50,1199.25,1199.25,267,87,354.00
10/06/2005,05:45,1199.25,1199.50,1199.25,1199.25,23,183,206.00
10/06/2005,05:46,1199.50,1199.50,1199.25,1199.25,23,201,224.00
10/06/2005,05:47,1199.00,1199.50,1199.00,1199.00,3,205,208.00
10/06/2005,05:48,1199.00,1199.00,1198.75,1199.00,156,324,480.00
10/06/2005,05:49,1199.25,1199.25,1199.00,1199.25,522,210,732.00
10/06/2005,05:50,1199.25,1200.00,1199.25,1199.50,602,132,734.00
10/06/2005,05:51,1199.75,1199.75,1199.50,1199.50,1,134,135.00
10/06/2005,05:52,1199.50,1199.75,1199.50,1199.75,147,5,152.00
10/06/2005,05:53,1199.75,1199.75,1199.75,1199.75,141,0,141.00
10/06/2005,05:54,1199.75,1199.75,1199.75,1199.75,116,0,116.00
10/06/2005,05:55,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/06/2005,05:56,1199.75,1200.00,1199.75,1200.00,8,0,8.00
10/06/2005,05:57,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/06/2005,05:58,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/06/2005,05:59,1199.75,1199.75,1199.75,1199.75,0,74,74.00
10/06/2005,06:00,1200.00,1200.25,1200.00,1200.00,260,2,262.00
10/06/2005,06:01,1200.00,1200.00,1200.00,1200.00,0,327,327.00
10/06/2005,06:02,1200.00,1200.25,1200.00,1200.25,51,5,56.00
10/06/2005,06:03,1200.00,1200.00,1200.00,1200.00,0,158,158.00
10/06/2005,06:04,1200.00,1200.00,1199.75,1200.00,93,12,105.00
10/06/2005,06:05,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/06/2005,06:06,1200.00,1200.00,1199.75,1199.75,12,17,29.00
10/06/2005,06:07,1200.00,1200.00,1199.75,1199.75,4,231,235.00
10/06/2005,06:08,1199.75,1199.75,1199.50,1199.50,0,16,16.00
10/06/2005,06:09,1199.50,1199.75,1199.50,1199.75,19,2,21.00
10/06/2005,06:10,1199.75,1199.75,1199.50,1199.75,70,4,74.00
10/06/2005,06:11,1199.50,1199.50,1199.50,1199.50,0,10,10.00
10/06/2005,06:12,1199.75,1199.75,1199.75,1199.75,20,0,20.00
10/06/2005,06:13,1199.75,1199.75,1199.75,1199.75,79,0,79.00
10/06/2005,06:14,1199.75,1199.75,1199.75,1199.75,10,0,10.00
10/06/2005,06:15,1199.75,1200.00,1199.75,1199.75,18,2,20.00
10/06/2005,06:17,1199.75,1199.75,1199.75,1199.75,0,36,36.00
10/06/2005,06:18,1199.75,1200.00,1199.75,1200.00,210,1,211.00
10/06/2005,06:19,1199.75,1200.00,1199.75,1200.00,136,165,301.00
10/06/2005,06:20,1200.00,1200.00,1200.00,1200.00,114,0,114.00
10/06/2005,06:21,1200.00,1200.00,1200.00,1200.00,141,0,141.00
10/06/2005,06:22,1200.00,1200.00,1199.75,1199.75,158,150,308.00
10/06/2005,06:23,1199.75,1199.75,1199.75,1199.75,0,148,148.00
10/06/2005,06:27,1199.75,1200.00,1199.75,1200.00,1,29,30.00
10/06/2005,06:28,1199.75,1200.00,1199.75,1199.75,1,26,27.00
10/06/2005,06:29,1199.75,1199.75,1199.75,1199.75,0,56,56.00
10/06/2005,06:31,1200.00,1200.00,1199.75,1200.00,52,102,154.00
10/06/2005,06:32,1199.75,1199.75,1199.75,1199.75,0,21,21.00
10/06/2005,06:33,1200.00,1200.00,1199.75,1199.75,9,1,10.00
10/06/2005,06:34,1200.00,1200.00,1200.00,1200.00,4,0,4.00
10/06/2005,06:35,1200.00,1200.00,1200.00,1200.00,3,0,3.00
10/06/2005,06:36,1200.00,1200.25,1200.00,1200.00,171,24,195.00
10/06/2005,06:37,1200.00,1200.00,1200.00,1200.00,0,2,2.00
10/06/2005,06:38,1200.25,1200.25,1200.00,1200.00,3,66,69.00
10/06/2005,06:39,1200.25,1200.25,1200.25,1200.25,2,0,2.00
10/06/2005,06:41,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/06/2005,06:42,1200.25,1200.25,1200.25,1200.25,14,0,14.00
10/06/2005,06:43,1200.25,1200.50,1200.25,1200.25,438,77,515.00
10/06/2005,06:44,1200.50,1200.50,1200.25,1200.25,1,47,48.00
10/06/2005,06:45,1200.00,1200.25,1200.00,1200.25,95,50,145.00
10/06/2005,06:46,1200.25,1200.25,1200.25,1200.25,61,0,61.00
10/06/2005,06:47,1200.00,1200.25,1200.00,1200.25,81,33,114.00
10/06/2005,06:48,1200.25,1200.25,1200.25,1200.25,25,0,25.00
10/06/2005,06:49,1200.25,1200.25,1200.25,1200.25,44,0,44.00
10/06/2005,06:50,1200.25,1200.25,1200.00,1200.00,93,2,95.00
10/06/2005,06:51,1200.00,1200.00,1199.75,1200.00,1,251,252.00
10/06/2005,06:52,1200.00,1200.00,1200.00,1200.00,112,0,112.00
10/06/2005,06:53,1200.00,1200.00,1200.00,1200.00,7,0,7.00
10/06/2005,06:54,1200.00,1200.25,1200.00,1200.00,70,39,109.00
10/06/2005,06:55,1200.00,1200.00,1200.00,1200.00,0,11,11.00
10/06/2005,06:56,1200.00,1200.25,1200.00,1200.25,112,131,243.00
10/06/2005,06:57,1200.25,1200.25,1199.75,1200.00,163,305,468.00
10/06/2005,06:58,1200.00,1200.00,1200.00,1200.00,2,0,2.00
10/06/2005,06:59,1200.00,1200.00,1199.50,1199.75,316,373,689.00
10/06/2005,07:00,1199.75,1200.00,1199.75,1200.00,33,0,33.00
10/06/2005,07:01,1200.00,1200.00,1200.00,1200.00,4,0,4.00
10/06/2005,07:02,1199.75,1199.75,1199.75,1199.75,0,10,10.00
10/06/2005,07:03,1200.00,1200.00,1199.75,1199.75,1,5,6.00
10/06/2005,07:04,1200.00,1200.00,1200.00,1200.00,99,0,99.00
10/06/2005,07:05,1200.00,1200.00,1200.00,1200.00,15,0,15.00
10/06/2005,07:06,1200.25,1200.50,1200.00,1200.25,350,32,382.00
10/06/2005,07:07,1200.25,1200.50,1200.25,1200.50,90,55,145.00
10/06/2005,07:08,1200.50,1200.75,1200.50,1200.75,670,2,672.00
10/06/2005,07:09,1200.50,1200.50,1200.25,1200.50,252,106,358.00
10/06/2005,07:10,1200.50,1200.75,1200.50,1200.75,31,52,83.00
10/06/2005,07:11,1200.75,1201.25,1200.75,1201.00,987,1,988.00
10/06/2005,07:12,1201.00,1201.50,1201.00,1201.50,912,220,1132.00
10/06/2005,07:13,1201.50,1201.75,1201.25,1201.50,517,190,707.00
10/06/2005,07:14,1201.50,1202.25,1201.50,1202.00,1536,352,1888.00
10/06/2005,07:15,1202.00,1202.50,1202.00,1202.25,665,339,1004.00
10/06/2005,07:16,1202.25,1203.50,1202.25,1203.00,2987,349,3336.00
10/06/2005,07:17,1203.00,1203.25,1202.75,1203.00,905,572,1477.00
10/06/2005,07:18,1203.25,1203.25,1202.75,1202.75,361,303,664.00
10/06/2005,07:19,1203.00,1203.00,1202.75,1203.00,203,262,465.00
10/06/2005,07:20,1202.75,1203.25,1202.75,1203.00,636,233,869.00
10/06/2005,07:21,1203.00,1203.25,1202.75,1203.00,609,874,1483.00
10/06/2005,07:22,1203.00,1203.50,1203.00,1203.00,647,338,985.00
10/06/2005,07:23,1203.00,1203.50,1203.00,1203.25,440,65,505.00
10/06/2005,07:24,1203.25,1203.25,1203.00,1203.25,173,209,382.00
10/06/2005,07:25,1203.00,1203.00,1202.75,1202.75,251,366,617.00
10/06/2005,07:26,1202.75,1203.00,1202.75,1202.75,2,81,83.00
10/06/2005,07:27,1202.75,1203.00,1202.75,1202.75,39,301,340.00
10/06/2005,07:28,1202.75,1203.00,1202.75,1203.00,4,46,50.00
10/06/2005,07:29,1202.75,1203.25,1202.50,1202.75,173,310,483.00
10/06/2005,07:30,1202.50,1203.00,1202.50,1202.50,228,491,719.00
10/06/2005,07:31,1202.50,1202.75,1202.00,1202.50,603,667,1270.00
10/06/2005,07:32,1202.50,1203.50,1202.50,1203.50,888,12,900.00
10/06/2005,07:33,1203.50,1203.50,1203.00,1203.00,221,521,742.00
10/06/2005,07:34,1203.00,1203.25,1203.00,1203.00,4,39,43.00
10/06/2005,07:35,1203.00,1203.25,1203.00,1203.25,325,2,327.00
10/06/2005,07:36,1203.50,1203.50,1203.00,1203.50,61,235,296.00
10/06/2005,07:37,1203.25,1203.25,1203.00,1203.00,4,238,242.00
10/06/2005,07:38,1203.25,1203.50,1203.00,1203.00,166,237,403.00
10/06/2005,07:39,1203.00,1203.25,1203.00,1203.00,2,28,30.00
10/06/2005,07:40,1203.00,1203.50,1203.00,1203.25,267,16,283.00
10/06/2005,07:41,1203.50,1203.50,1203.25,1203.25,92,6,98.00
10/06/2005,07:42,1203.50,1203.75,1203.50,1203.50,506,407,913.00
10/06/2005,07:43,1203.25,1203.75,1203.25,1203.50,535,301,836.00
10/06/2005,07:44,1203.50,1204.00,1203.50,1204.00,755,184,939.00
10/06/2005,07:45,1203.75,1204.50,1203.75,1204.50,1521,171,1692.00
10/06/2005,07:46,1204.25,1204.75,1204.25,1204.25,1552,657,2209.00
10/06/2005,07:47,1204.25,1204.75,1204.25,1204.50,573,251,824.00
10/06/2005,07:48,1204.50,1205.00,1204.50,1204.75,829,341,1170.00
10/06/2005,07:49,1204.75,1205.00,1204.50,1205.00,379,513,892.00
10/06/2005,07:50,1204.75,1205.00,1204.50,1204.75,502,439,941.00
10/06/2005,07:51,1204.50,1204.75,1204.50,1204.50,433,129,562.00
10/06/2005,07:52,1204.50,1204.75,1204.25,1204.50,23,287,310.00
10/06/2005,07:53,1204.25,1204.50,1204.25,1204.25,4,33,37.00
10/06/2005,07:54,1204.25,1204.50,1204.00,1204.00,12,954,966.00
10/06/2005,07:55,1204.00,1204.25,1204.00,1204.00,161,20,181.00
10/06/2005,07:56,1204.00,1204.25,1203.75,1203.75,35,433,468.00
10/06/2005,07:57,1204.00,1204.00,1203.75,1203.75,360,79,439.00
10/06/2005,07:58,1203.75,1204.00,1203.75,1203.75,3,20,23.00
10/06/2005,07:59,1203.75,1204.00,1203.75,1204.00,14,267,281.00
10/06/2005,08:00,1204.00,1204.00,1203.75,1204.00,8,6,14.00
10/06/2005,08:01,1203.75,1204.00,1203.50,1203.75,85,365,450.00
10/06/2005,08:02,1203.75,1203.75,1203.50,1203.75,41,218,259.00
10/06/2005,08:03,1203.50,1203.75,1203.50,1203.75,3,870,873.00
10/06/2005,08:04,1203.50,1203.75,1203.25,1203.50,20,49,69.00
10/06/2005,08:05,1203.75,1203.75,1203.50,1203.50,1,9,10.00
10/06/2005,08:06,1203.50,1203.75,1203.50,1203.50,1,39,40.00
10/06/2005,08:07,1203.75,1203.75,1203.75,1203.75,85,0,85.00
10/06/2005,08:08,1203.75,1203.75,1203.50,1203.75,2,5,7.00
10/06/2005,08:09,1203.50,1203.75,1203.50,1203.50,5,22,27.00
10/06/2005,08:10,1203.50,1203.50,1203.25,1203.50,1,202,203.00
10/06/2005,08:11,1203.25,1203.50,1203.25,1203.25,5,63,68.00
10/06/2005,08:12,1203.25,1203.50,1203.25,1203.50,18,53,71.00
10/06/2005,08:13,1203.50,1203.50,1203.25,1203.25,1,2,3.00
10/06/2005,08:14,1203.25,1203.50,1203.25,1203.25,1,128,129.00
10/06/2005,08:15,1203.25,1203.50,1203.25,1203.50,108,34,142.00
10/06/2005,08:16,1203.50,1203.50,1203.50,1203.50,65,0,65.00
10/06/2005,08:17,1203.50,1203.50,1203.25,1203.50,51,1,52.00
10/06/2005,08:18,1203.50,1203.75,1203.50,1203.50,242,148,390.00
10/06/2005,08:19,1203.50,1203.50,1203.25,1203.50,23,76,99.00
10/06/2005,08:20,1203.50,1203.50,1203.50,1203.50,118,0,118.00
10/06/2005,08:21,1203.50,1203.75,1203.50,1203.75,49,43,92.00
10/06/2005,08:22,1203.75,1203.75,1203.50,1203.50,54,218,272.00
10/06/2005,08:23,1203.50,1203.75,1203.50,1203.75,24,121,145.00
10/06/2005,08:24,1203.50,1203.75,1203.25,1203.25,9,84,93.00
10/06/2005,08:25,1203.25,1203.25,1203.00,1203.25,28,227,255.00
10/06/2005,08:26,1203.25,1203.25,1202.75,1203.00,2,283,285.00
10/06/2005,08:27,1202.75,1203.25,1202.75,1203.00,350,111,461.00
10/06/2005,08:28,1203.00,1203.00,1202.50,1202.50,104,936,1040.00
10/06/2005,08:29,1202.50,1202.50,1202.25,1202.25,100,384,484.00
10/06/2005,08:30,1202.50,1202.50,1202.00,1202.00,51,936,987.00
10/06/2005,08:31,1202.00,1202.50,1201.75,1202.25,4178,1456,5634.00
10/06/2005,08:32,1202.50,1202.75,1202.00,1202.50,1718,1585,3303.00
10/06/2005,08:33,1202.25,1203.00,1202.25,1202.75,1865,1511,3376.00
10/06/2005,08:34,1202.75,1203.25,1202.50,1202.50,2333,1880,4213.00
10/06/2005,08:35,1202.50,1202.75,1201.50,1201.75,1560,3497,5057.00
10/06/2005,08:36,1201.75,1202.00,1201.25,1202.00,2601,2404,5005.00
10/06/2005,08:37,1201.75,1202.25,1201.50,1202.00,2642,2281,4923.00
10/06/2005,08:38,1202.00,1202.50,1201.75,1202.25,2463,1843,4306.00
10/06/2005,08:39,1202.25,1202.75,1202.25,1202.50,793,1865,2658.00
10/06/2005,08:40,1202.50,1203.00,1202.25,1202.75,2026,1367,3393.00
10/06/2005,08:41,1202.75,1203.00,1202.50,1202.75,788,604,1392.00
10/06/2005,08:42,1203.00,1203.75,1202.75,1203.50,3495,2442,5937.00
10/06/2005,08:43,1203.25,1203.50,1202.75,1203.00,2535,3317,5852.00
10/06/2005,08:44,1203.00,1203.25,1202.50,1203.00,2618,1749,4367.00
10/06/2005,08:45,1202.75,1202.75,1202.25,1202.25,1334,4079,5413.00
10/06/2005,08:46,1202.25,1202.75,1202.00,1202.25,2017,2222,4239.00
10/06/2005,08:47,1202.25,1202.50,1201.75,1201.75,945,1978,2923.00
10/06/2005,08:48,1201.75,1202.25,1201.25,1201.75,2786,3517,6303.00
10/06/2005,08:49,1201.75,1202.00,1201.25,1201.25,1082,1751,2833.00
10/06/2005,08:50,1201.25,1201.50,1200.25,1200.50,1712,6396,8108.00
10/06/2005,08:51,1200.50,1200.75,1199.50,1199.50,4607,6045,10652.00
10/06/2005,08:52,1199.75,1201.00,1199.75,1200.50,6306,3714,10020.00
10/06/2005,08:53,1200.50,1200.75,1199.75,1200.50,3006,3346,6352.00
10/06/2005,08:54,1200.50,1202.00,1200.50,1201.75,6177,1787,7964.00
10/06/2005,08:55,1201.75,1203.00,1201.75,1202.50,6526,3281,9807.00
10/06/2005,08:56,1202.50,1204.50,1202.25,1204.00,9514,5236,14750.00
10/06/2005,08:57,1204.00,1204.50,1203.50,1203.50,3917,4564,8481.00
10/06/2005,08:58,1203.50,1204.25,1203.50,1204.00,3329,1602,4931.00
10/06/2005,08:59,1204.00,1204.50,1203.50,1204.00,2865,2212,5077.00
10/06/2005,09:00,1203.75,1204.00,1203.50,1203.75,1643,1550,3193.00
10/06/2005,09:01,1204.00,1204.25,1203.00,1203.25,1914,2897,4811.00
10/06/2005,09:02,1203.25,1204.00,1203.25,1203.25,2691,1014,3705.00
10/06/2005,09:03,1203.25,1204.25,1203.25,1204.00,2321,2517,4838.00
10/06/2005,09:04,1204.00,1204.75,1203.50,1203.50,3607,4331,7938.00
10/06/2005,09:05,1203.50,1203.75,1203.00,1203.25,966,2806,3772.00
10/06/2005,09:06,1203.25,1204.00,1203.00,1203.25,2463,1928,4391.00
10/06/2005,09:07,1203.25,1203.50,1202.25,1203.00,2392,5462,7854.00
10/06/2005,09:08,1202.75,1203.00,1202.25,1202.75,641,1958,2599.00
10/06/2005,09:09,1203.00,1203.00,1201.25,1201.25,952,4191,5143.00
10/06/2005,09:10,1201.25,1201.50,1200.25,1200.50,3312,6543,9855.00
10/06/2005,09:11,1200.50,1201.25,1200.25,1201.00,2776,1347,4123.00
10/06/2005,09:12,1201.00,1201.75,1200.50,1201.00,2491,3684,6175.00
10/06/2005,09:13,1201.00,1202.00,1200.50,1202.00,3612,1962,5574.00
10/06/2005,09:14,1201.75,1202.50,1201.25,1201.50,2634,1955,4589.00
10/06/2005,09:15,1201.50,1202.50,1201.50,1202.00,1350,686,2036.00
10/06/2005,09:16,1202.00,1202.25,1201.75,1202.25,1024,1063,2087.00
10/06/2005,09:17,1202.00,1202.25,1201.25,1201.75,1558,1357,2915.00
10/06/2005,09:18,1201.75,1201.75,1200.50,1201.00,2069,3884,5953.00
10/06/2005,09:19,1201.00,1201.25,1199.75,1199.75,1161,4827,5988.00
10/06/2005,09:20,1199.75,1200.50,1199.50,1200.50,3621,2915,6536.00
10/06/2005,09:21,1200.50,1200.75,1199.75,1200.25,1781,1822,3603.00
10/06/2005,09:22,1200.25,1200.50,1199.75,1199.75,428,1307,1735.00
10/06/2005,09:23,1199.75,1200.50,1199.50,1200.50,2057,2498,4555.00
10/06/2005,09:24,1200.50,1201.75,1200.50,1201.75,4014,1448,5462.00
10/06/2005,09:25,1201.75,1202.00,1200.50,1201.25,2631,2886,5517.00
10/06/2005,09:26,1201.00,1201.50,1200.50,1201.25,1331,1799,3130.00
10/06/2005,09:27,1201.25,1201.75,1201.00,1201.50,1748,964,2712.00
10/06/2005,09:28,1201.75,1202.00,1201.00,1201.75,1883,1267,3150.00
10/06/2005,09:29,1201.50,1202.00,1201.25,1201.50,767,1188,1955.00
10/06/2005,09:30,1201.50,1202.25,1201.50,1202.25,1532,1524,3056.00
10/06/2005,09:31,1202.00,1202.50,1201.25,1202.00,3916,1685,5601.00
10/06/2005,09:32,1202.00,1203.25,1201.75,1203.25,5660,1586,7246.00
10/06/2005,09:33,1203.00,1203.50,1201.75,1202.25,3995,3806,7801.00
10/06/2005,09:34,1202.50,1202.50,1202.00,1202.00,1288,1303,2591.00
10/06/2005,09:35,1202.00,1202.50,1201.00,1201.50,2314,2856,5170.00
10/06/2005,09:36,1201.25,1201.75,1200.50,1201.50,3440,4215,7655.00
10/06/2005,09:37,1201.50,1201.75,1201.00,1201.00,1107,1574,2681.00
10/06/2005,09:38,1200.75,1202.25,1200.75,1201.75,3796,1571,5367.00
10/06/2005,09:39,1202.00,1202.25,1201.25,1201.50,926,1042,1968.00
10/06/2005,09:40,1201.50,1202.00,1201.00,1201.00,775,2420,3195.00
10/06/2005,09:41,1201.00,1202.00,1201.00,1202.00,1402,716,2118.00
10/06/2005,09:42,1202.00,1202.25,1201.50,1201.75,1064,970,2034.00
10/06/2005,09:43,1201.75,1202.75,1201.75,1202.25,3123,1588,4711.00
10/06/2005,09:44,1202.25,1203.50,1202.25,1203.50,4703,1465,6168.00
10/06/2005,09:45,1203.50,1203.75,1203.00,1203.50,2355,2044,4399.00
10/06/2005,09:46,1203.50,1204.00,1202.75,1203.00,2263,2074,4337.00
10/06/2005,09:47,1203.00,1203.50,1202.75,1203.50,1081,880,1961.00
10/06/2005,09:48,1203.25,1203.75,1202.75,1202.75,1694,2436,4130.00
10/06/2005,09:49,1202.75,1203.25,1202.50,1203.00,670,669,1339.00
10/06/2005,09:50,1203.25,1204.00,1202.75,1203.50,3256,1755,5011.00
10/06/2005,09:51,1203.75,1203.75,1203.25,1203.75,1023,514,1537.00
10/06/2005,09:52,1203.75,1204.00,1203.00,1203.25,746,1450,2196.00
10/06/2005,09:53,1203.25,1203.25,1202.50,1203.00,1421,1635,3056.00
10/06/2005,09:54,1202.75,1203.00,1202.25,1202.75,1206,1999,3205.00
10/06/2005,09:55,1202.75,1203.00,1202.75,1202.75,55,347,402.00
10/06/2005,09:56,1203.00,1203.25,1202.25,1202.75,1633,1768,3401.00
10/06/2005,09:57,1202.75,1203.00,1202.25,1202.50,848,851,1699.00
10/06/2005,09:58,1202.75,1203.50,1202.75,1203.25,2507,547,3054.00
10/06/2005,09:59,1203.25,1204.00,1203.00,1203.00,1500,1280,2780.00
10/06/2005,10:00,1203.00,1203.75,1203.00,1203.75,640,521,1161.00
10/06/2005,10:01,1203.50,1204.25,1203.50,1204.00,1662,1684,3346.00
10/06/2005,10:02,1203.75,1204.00,1203.75,1204.00,141,871,1012.00
10/06/2005,10:03,1203.75,1204.00,1203.50,1203.50,591,381,972.00
10/06/2005,10:04,1203.50,1203.50,1202.75,1203.00,759,2416,3175.00
10/06/2005,10:05,1203.00,1203.25,1202.50,1203.00,381,1065,1446.00
10/06/2005,10:06,1202.75,1203.50,1202.75,1203.50,1183,534,1717.00
10/06/2005,10:07,1203.50,1204.50,1203.25,1204.25,2233,666,2899.00
10/06/2005,10:08,1204.25,1204.50,1203.50,1204.25,1746,1545,3291.00
10/06/2005,10:09,1204.50,1204.50,1203.75,1204.00,402,1754,2156.00
10/06/2005,10:10,1204.00,1204.50,1203.75,1204.25,1109,615,1724.00
10/06/2005,10:11,1204.25,1205.50,1204.25,1205.00,7250,2974,10224.00
10/06/2005,10:12,1204.75,1205.00,1204.50,1205.00,1650,1269,2919.00
10/06/2005,10:13,1205.00,1205.75,1204.75,1205.25,3200,2183,5383.00
10/06/2005,10:14,1205.50,1205.75,1204.75,1205.00,979,2321,3300.00
10/06/2005,10:15,1204.75,1205.50,1204.75,1205.25,2311,1724,4035.00
10/06/2005,10:16,1205.25,1206.00,1205.00,1205.75,3412,1459,4871.00
10/06/2005,10:17,1205.75,1206.50,1205.25,1206.25,7143,2039,9182.00
10/06/2005,10:18,1206.25,1207.00,1206.00,1206.50,4523,2924,7447.00
10/06/2005,10:19,1206.75,1206.75,1205.75,1205.75,1536,3065,4601.00
10/06/2005,10:20,1206.00,1207.00,1205.75,1206.75,4949,3014,7963.00
10/06/2005,10:21,1206.75,1206.75,1206.00,1206.25,974,3335,4309.00
10/06/2005,10:22,1206.25,1206.50,1206.00,1206.50,1144,993,2137.00
10/06/2005,10:23,1206.25,1206.50,1206.25,1206.50,430,206,636.00
10/06/2005,10:24,1206.50,1206.50,1206.00,1206.00,1088,602,1690.00
10/06/2005,10:25,1206.00,1206.50,1206.00,1206.25,845,389,1234.00
10/06/2005,10:26,1206.25,1206.50,1206.00,1206.00,349,344,693.00
10/06/2005,10:27,1206.00,1206.25,1205.75,1206.00,734,1702,2436.00
10/06/2005,10:28,1206.00,1206.25,1205.50,1205.50,544,1230,1774.00
10/06/2005,10:29,1205.50,1205.75,1204.75,1205.00,1483,3793,5276.00
10/06/2005,10:30,1204.75,1205.25,1204.75,1204.75,787,1593,2380.00
10/06/2005,10:31,1204.75,1205.25,1204.50,1205.00,1967,1157,3124.00
10/06/2005,10:32,1205.00,1205.50,1204.75,1205.25,881,753,1634.00
10/06/2005,10:33,1205.25,1205.75,1205.00,1205.50,1136,87,1223.00
10/06/2005,10:34,1205.50,1205.50,1205.25,1205.25,72,996,1068.00
10/06/2005,10:35,1205.25,1205.75,1205.00,1205.25,311,665,976.00
10/06/2005,10:36,1205.00,1205.25,1204.75,1205.00,258,781,1039.00
10/06/2005,10:37,1205.25,1205.50,1205.00,1205.25,426,340,766.00
10/06/2005,10:38,1205.25,1205.25,1204.75,1205.00,342,559,901.00
10/06/2005,10:39,1204.75,1205.00,1204.50,1204.75,216,1245,1461.00
10/06/2005,10:40,1204.50,1205.00,1204.50,1204.50,690,940,1630.00
10/06/2005,10:41,1204.75,1205.00,1204.50,1204.50,575,1286,1861.00
10/06/2005,10:42,1204.50,1204.50,1203.25,1203.50,1112,5283,6395.00
10/06/2005,10:43,1203.50,1204.25,1203.50,1204.25,2139,724,2863.00
10/06/2005,10:44,1204.25,1204.50,1203.75,1204.25,734,1034,1768.00
10/06/2005,10:45,1204.25,1204.75,1204.00,1204.50,860,439,1299.00
10/06/2005,10:46,1204.50,1204.75,1204.25,1204.25,71,669,740.00
10/06/2005,10:47,1204.25,1204.50,1204.00,1204.25,703,143,846.00
10/06/2005,10:48,1204.25,1205.00,1204.25,1204.75,1535,370,1905.00
10/06/2005,10:49,1204.75,1204.75,1204.00,1204.25,281,1067,1348.00
10/06/2005,10:50,1204.25,1204.75,1204.00,1204.50,940,1065,2005.00
10/06/2005,10:51,1204.50,1204.75,1204.00,1204.50,742,277,1019.00
10/06/2005,10:52,1204.75,1205.00,1204.25,1204.50,426,564,990.00
10/06/2005,10:53,1204.50,1205.00,1204.50,1204.75,408,70,478.00
10/06/2005,10:54,1204.50,1205.00,1204.50,1204.50,334,198,532.00
10/06/2005,10:55,1204.75,1205.00,1204.50,1205.00,354,41,395.00
10/06/2005,10:56,1205.00,1205.50,1204.75,1205.50,2300,426,2726.00
10/06/2005,10:57,1205.50,1205.50,1204.75,1205.00,282,915,1197.00
10/06/2005,10:58,1205.00,1205.00,1204.75,1205.00,20,87,107.00
10/06/2005,10:59,1204.75,1205.00,1204.75,1205.00,301,96,397.00
10/06/2005,11:00,1204.75,1205.00,1204.50,1204.75,150,594,744.00
10/06/2005,11:01,1204.75,1205.00,1204.50,1204.75,304,259,563.00
10/06/2005,11:02,1204.75,1205.75,1204.75,1205.50,2099,1388,3487.00
10/06/2005,11:03,1205.50,1205.50,1205.00,1205.50,773,576,1349.00
10/06/2005,11:04,1205.50,1205.75,1205.25,1205.50,950,317,1267.00
10/06/2005,11:05,1205.25,1205.75,1205.25,1205.50,310,49,359.00
10/06/2005,11:06,1205.50,1206.50,1205.50,1206.25,2324,880,3204.00
10/06/2005,11:07,1206.25,1206.50,1206.00,1206.25,903,778,1681.00
10/06/2005,11:08,1206.25,1206.50,1205.75,1205.75,533,993,1526.00
10/06/2005,11:09,1206.00,1206.00,1205.25,1205.25,239,1237,1476.00
10/06/2005,11:10,1205.50,1205.75,1205.25,1205.50,519,253,772.00
10/06/2005,11:11,1205.50,1206.00,1205.50,1205.75,285,233,518.00
10/06/2005,11:12,1205.50,1205.75,1205.25,1205.50,148,380,528.00
10/06/2005,11:13,1205.50,1205.75,1205.50,1205.50,22,173,195.00
10/06/2005,11:14,1205.50,1205.50,1204.75,1204.75,176,2425,2601.00
10/06/2005,11:15,1204.75,1205.00,1204.75,1204.75,237,97,334.00
10/06/2005,11:16,1205.00,1205.00,1204.50,1205.00,200,585,785.00
10/06/2005,11:17,1205.00,1205.00,1204.75,1205.00,136,146,282.00
10/06/2005,11:18,1204.75,1205.25,1204.75,1205.00,1071,244,1315.00
10/06/2005,11:19,1205.00,1205.00,1204.25,1204.25,77,757,834.00
10/06/2005,11:20,1204.25,1204.50,1203.50,1203.75,1335,2958,4293.00
10/06/2005,11:21,1203.75,1204.50,1203.75,1204.25,1973,547,2520.00
10/06/2005,11:22,1204.25,1204.50,1204.00,1204.25,336,583,919.00
10/06/2005,11:23,1204.00,1204.25,1203.75,1203.75,428,894,1322.00
10/06/2005,11:24,1203.50,1204.00,1203.50,1204.00,862,332,1194.00
10/06/2005,11:25,1204.00,1204.00,1203.25,1203.75,1788,1263,3051.00
10/06/2005,11:26,1203.75,1204.00,1203.50,1203.75,305,356,661.00
10/06/2005,11:27,1203.75,1204.00,1202.00,1202.50,1254,7104,8358.00
10/06/2005,11:28,1202.50,1202.50,1200.75,1201.25,2348,6836,9184.00
10/06/2005,11:29,1201.25,1201.75,1201.00,1201.50,1731,514,2245.00
10/06/2005,11:30,1201.75,1201.75,1200.75,1201.00,798,3179,3977.00
10/06/2005,11:31,1201.00,1201.25,1200.75,1201.00,1585,1385,2970.00
10/06/2005,11:32,1201.25,1201.25,1199.75,1199.75,2467,6131,8598.00
10/06/2005,11:33,1200.00,1200.25,1198.50,1198.75,2767,6642,9409.00
10/06/2005,11:34,1199.00,1199.25,1198.50,1199.00,2767,1893,4660.00
10/06/2005,11:35,1199.25,1199.75,1199.00,1199.50,4806,2241,7047.00
10/06/2005,11:36,1199.50,1200.75,1199.50,1200.50,2670,1984,4654.00
10/06/2005,11:37,1200.25,1200.75,1200.00,1200.25,1349,1588,2937.00
10/06/2005,11:38,1200.25,1200.50,1199.75,1199.75,715,1894,2609.00
10/06/2005,11:39,1199.50,1199.75,1199.25,1199.50,1097,1056,2153.00
10/06/2005,11:40,1199.50,1200.50,1199.50,1200.00,1035,464,1499.00
10/06/2005,11:41,1200.00,1200.25,1199.25,1199.25,557,1111,1668.00
10/06/2005,11:42,1199.25,1199.75,1199.00,1199.50,1511,885,2396.00
10/06/2005,11:43,1199.75,1200.75,1199.50,1200.25,3188,3175,6363.00
10/06/2005,11:44,1200.25,1200.50,1200.00,1200.25,601,1146,1747.00
10/06/2005,11:45,1200.25,1201.25,1200.00,1201.00,3276,1567,4843.00
10/06/2005,11:46,1201.00,1201.50,1200.75,1201.50,1547,1311,2858.00
10/06/2005,11:47,1201.25,1201.50,1201.00,1201.25,1161,803,1964.00
10/06/2005,11:48,1201.25,1201.75,1201.00,1201.75,915,241,1156.00
10/06/2005,11:49,1201.75,1202.00,1201.50,1201.75,1828,402,2230.00
10/06/2005,11:50,1201.75,1202.50,1201.75,1202.00,2344,1058,3402.00
10/06/2005,11:51,1202.00,1202.25,1201.50,1201.75,525,1815,2340.00
10/06/2005,11:52,1201.75,1202.25,1201.75,1202.00,767,256,1023.00
10/06/2005,11:53,1202.00,1202.50,1202.00,1202.25,709,465,1174.00
10/06/2005,11:54,1202.25,1202.50,1202.00,1202.00,286,1069,1355.00
10/06/2005,11:55,1202.00,1202.50,1202.00,1202.00,332,166,498.00
10/06/2005,11:56,1202.00,1202.25,1201.50,1201.75,386,1159,1545.00
10/06/2005,11:57,1201.75,1203.00,1201.50,1202.75,2369,801,3170.00
10/06/2005,11:58,1202.75,1203.00,1202.50,1202.75,597,1232,1829.00
10/06/2005,11:59,1202.75,1203.00,1202.25,1202.50,235,1348,1583.00
10/06/2005,12:00,1202.50,1202.50,1201.75,1202.00,626,930,1556.00
10/06/2005,12:01,1202.00,1202.25,1201.75,1202.25,295,333,628.00
10/06/2005,12:02,1202.00,1204.00,1202.00,1204.00,4809,481,5290.00
10/06/2005,12:03,1204.00,1204.00,1202.75,1202.75,750,3139,3889.00
10/06/2005,12:04,1202.75,1203.50,1202.75,1203.25,604,169,773.00
10/06/2005,12:05,1203.25,1203.25,1203.00,1203.00,608,423,1031.00
10/06/2005,12:06,1203.25,1203.75,1203.25,1203.25,748,655,1403.00
10/06/2005,12:07,1203.25,1203.50,1203.00,1203.00,119,626,745.00
10/06/2005,12:08,1203.25,1203.50,1202.50,1202.50,917,1157,2074.00
10/06/2005,12:09,1202.50,1202.75,1201.75,1202.25,1116,1562,2678.00
10/06/2005,12:10,1202.00,1202.50,1201.75,1202.00,369,1360,1729.00
10/06/2005,12:11,1202.00,1202.25,1201.25,1202.00,1508,2471,3979.00
10/06/2005,12:12,1202.00,1202.25,1201.75,1202.00,332,440,772.00
10/06/2005,12:13,1202.00,1203.25,1202.00,1203.00,2817,1195,4012.00
10/06/2005,12:14,1203.00,1203.25,1202.50,1202.50,119,344,463.00
10/06/2005,12:15,1202.50,1202.75,1202.25,1202.50,357,109,466.00
10/06/2005,12:16,1202.50,1202.50,1201.50,1201.75,804,1269,2073.00
10/06/2005,12:17,1201.75,1202.25,1201.75,1202.00,402,391,793.00
10/06/2005,12:18,1202.25,1202.25,1201.75,1202.25,431,352,783.00
10/06/2005,12:19,1202.25,1202.50,1201.50,1202.00,811,925,1736.00
10/06/2005,12:20,1201.75,1202.25,1201.75,1202.25,296,330,626.00
10/06/2005,12:21,1202.00,1202.25,1201.75,1201.75,220,281,501.00
10/06/2005,12:22,1202.00,1202.00,1201.25,1201.50,385,1234,1619.00
10/06/2005,12:23,1201.25,1202.00,1201.25,1201.75,161,184,345.00
10/06/2005,12:24,1201.75,1201.75,1201.25,1201.25,29,259,288.00
10/06/2005,12:25,1201.25,1201.50,1200.50,1200.75,1257,3092,4349.00
10/06/2005,12:26,1200.75,1201.00,1200.25,1200.75,1083,1128,2211.00
10/06/2005,12:27,1201.00,1201.00,1200.75,1201.00,166,28,194.00
10/06/2005,12:28,1200.75,1201.25,1200.75,1201.25,422,38,460.00
10/06/2005,12:29,1201.25,1202.25,1201.00,1202.25,3110,128,3238.00
10/06/2005,12:30,1202.25,1202.25,1201.50,1201.50,347,1556,1903.00
10/06/2005,12:31,1201.75,1202.00,1201.50,1201.50,203,390,593.00
10/06/2005,12:32,1201.50,1202.00,1201.50,1201.50,115,55,170.00
10/06/2005,12:33,1201.75,1201.75,1201.25,1201.25,43,445,488.00
10/06/2005,12:34,1201.25,1201.50,1201.00,1201.25,447,406,853.00
10/06/2005,12:35,1201.25,1201.75,1200.50,1201.75,1817,2088,3905.00
10/06/2005,12:36,1201.50,1202.50,1201.50,1202.00,932,1328,2260.00
10/06/2005,12:37,1202.00,1202.00,1201.25,1201.75,416,441,857.00
10/06/2005,12:38,1201.75,1201.75,1201.25,1201.50,123,257,380.00
10/06/2005,12:39,1201.50,1201.50,1201.25,1201.50,78,26,104.00
10/06/2005,12:40,1201.25,1201.75,1201.25,1201.50,190,196,386.00
10/06/2005,12:41,1201.50,1202.00,1201.50,1201.75,151,149,300.00
10/06/2005,12:42,1201.75,1202.25,1201.75,1202.00,213,625,838.00
10/06/2005,12:43,1202.25,1202.25,1201.50,1201.75,257,649,906.00
10/06/2005,12:44,1201.75,1202.25,1201.50,1201.50,486,352,838.00
10/06/2005,12:45,1201.50,1201.75,1201.25,1201.25,362,626,988.00
10/06/2005,12:46,1201.50,1201.50,1200.25,1200.50,433,2266,2699.00
10/06/2005,12:47,1200.50,1200.75,1200.00,1200.50,812,1480,2292.00
10/06/2005,12:48,1200.50,1200.75,1200.25,1200.50,547,514,1061.00
10/06/2005,12:49,1200.50,1200.75,1200.25,1200.50,161,458,619.00
10/06/2005,12:50,1200.75,1201.00,1200.25,1200.50,615,675,1290.00
10/06/2005,12:51,1200.75,1201.00,1200.00,1200.25,671,1453,2124.00
10/06/2005,12:52,1200.25,1200.50,1199.75,1199.75,1271,1378,2649.00
10/06/2005,12:53,1199.75,1199.75,1198.25,1198.50,3025,6752,9777.00
10/06/2005,12:54,1198.50,1198.75,1197.25,1197.75,4635,6974,11609.00
10/06/2005,12:55,1197.75,1198.25,1197.50,1198.00,2359,3138,5497.00
10/06/2005,12:56,1198.00,1198.25,1197.50,1197.75,1135,1105,2240.00
10/06/2005,12:57,1197.50,1198.00,1197.25,1197.25,1019,2960,3979.00
10/06/2005,12:58,1197.25,1197.50,1196.25,1196.75,4984,7590,12574.00
10/06/2005,12:59,1196.75,1196.75,1195.75,1196.25,5071,5659,10730.00
10/06/2005,13:00,1196.25,1196.75,1195.75,1196.50,2531,1954,4485.00
10/06/2005,13:01,1196.50,1196.50,1195.25,1195.25,3010,4687,7697.00
10/06/2005,13:02,1195.25,1195.50,1194.50,1195.50,4420,7997,12417.00
10/06/2005,13:03,1195.50,1195.50,1194.50,1194.75,2725,3900,6625.00
10/06/2005,13:04,1194.75,1195.50,1194.25,1194.25,1960,4722,6682.00
10/06/2005,13:05,1194.25,1195.00,1194.00,1194.75,4751,2979,7730.00
10/06/2005,13:06,1194.75,1195.00,1194.25,1194.75,1520,2264,3784.00
10/06/2005,13:07,1194.50,1195.50,1194.50,1195.50,3706,1328,5034.00
10/06/2005,13:08,1195.25,1196.00,1195.00,1195.00,3095,2731,5826.00
10/06/2005,13:09,1195.25,1195.75,1195.00,1195.25,996,1939,2935.00
10/06/2005,13:10,1195.25,1195.50,1195.00,1195.00,1115,2623,3738.00
10/06/2005,13:11,1195.00,1195.25,1194.75,1195.00,507,873,1380.00
10/06/2005,13:12,1195.00,1195.75,1194.75,1195.50,1996,1390,3386.00
10/06/2005,13:13,1195.25,1196.25,1195.25,1196.00,3068,1348,4416.00
10/06/2005,13:14,1196.00,1196.25,1195.75,1196.00,1080,462,1542.00
10/06/2005,13:15,1195.75,1196.50,1195.75,1196.25,2033,1737,3770.00
10/06/2005,13:16,1196.00,1196.50,1196.00,1196.25,921,396,1317.00
10/06/2005,13:17,1196.50,1197.50,1196.25,1197.00,4902,2192,7094.00
10/06/2005,13:18,1197.00,1197.25,1196.75,1197.00,738,954,1692.00
10/06/2005,13:19,1197.00,1197.00,1196.25,1196.50,921,1360,2281.00
10/06/2005,13:20,1196.50,1197.25,1196.00,1196.75,1894,1009,2903.00
10/06/2005,13:21,1196.75,1197.25,1196.50,1196.50,825,1050,1875.00
10/06/2005,13:22,1196.75,1197.00,1196.25,1196.25,370,1488,1858.00
10/06/2005,13:23,1196.50,1196.75,1196.25,1196.50,494,217,711.00
10/06/2005,13:24,1196.25,1196.50,1195.50,1195.75,1184,3366,4550.00
10/06/2005,13:25,1195.75,1195.75,1195.00,1195.25,955,1474,2429.00
10/06/2005,13:26,1195.50,1195.75,1195.25,1195.75,816,376,1192.00
10/06/2005,13:27,1195.50,1196.75,1195.50,1196.75,2210,847,3057.00
10/06/2005,13:28,1196.75,1197.25,1196.50,1197.00,1252,647,1899.00
10/06/2005,13:29,1197.00,1197.50,1197.00,1197.25,1259,539,1798.00
10/06/2005,13:30,1197.25,1197.25,1196.50,1196.75,1043,1042,2085.00
10/06/2005,13:31,1196.75,1197.00,1196.50,1196.50,678,632,1310.00
10/06/2005,13:32,1196.50,1197.00,1196.00,1196.25,1322,1119,2441.00
10/06/2005,13:33,1196.25,1196.25,1196.00,1196.25,733,242,975.00
10/06/2005,13:34,1196.25,1196.50,1196.00,1196.25,181,197,378.00
10/06/2005,13:35,1196.00,1196.50,1195.75,1196.25,1074,1250,2324.00
10/06/2005,13:36,1196.00,1196.25,1195.50,1195.75,344,1154,1498.00
10/06/2005,13:37,1195.75,1196.00,1195.50,1195.50,359,470,829.00
10/06/2005,13:38,1195.75,1195.75,1194.75,1194.75,855,3021,3876.00
10/06/2005,13:39,1194.50,1195.25,1193.75,1194.50,3120,4619,7739.00
10/06/2005,13:40,1194.50,1195.50,1194.50,1195.25,1727,1026,2753.00
10/06/2005,13:41,1195.00,1196.50,1195.00,1196.00,3303,1911,5214.00
10/06/2005,13:42,1196.00,1196.00,1195.50,1195.50,255,697,952.00
10/06/2005,13:43,1195.50,1195.75,1195.00,1195.00,490,1643,2133.00
10/06/2005,13:44,1195.00,1195.75,1194.50,1194.75,1181,1113,2294.00
10/06/2005,13:45,1194.75,1195.50,1194.75,1195.25,775,385,1160.00
10/06/2005,13:46,1195.50,1196.00,1195.25,1195.50,1504,489,1993.00
10/06/2005,13:47,1195.50,1195.75,1195.00,1195.25,491,770,1261.00
10/06/2005,13:48,1195.25,1196.25,1195.00,1196.00,2455,570,3025.00
10/06/2005,13:49,1196.00,1196.50,1195.75,1196.00,1175,1515,2690.00
10/06/2005,13:50,1195.75,1196.00,1195.75,1196.00,49,507,556.00
10/06/2005,13:51,1196.00,1196.50,1195.00,1195.25,1845,1659,3504.00
10/06/2005,13:52,1195.25,1195.50,1193.00,1193.75,2923,8766,11689.00
10/06/2005,13:53,1193.75,1194.25,1192.25,1192.50,2963,9191,12154.00
10/06/2005,13:54,1192.50,1193.75,1192.50,1193.50,3107,3021,6128.00
10/06/2005,13:55,1193.50,1194.25,1193.00,1193.75,3029,1569,4598.00
10/06/2005,13:56,1193.75,1194.50,1193.50,1194.00,2316,2359,4675.00
10/06/2005,13:57,1194.00,1194.25,1194.00,1194.00,1097,437,1534.00
10/06/2005,13:58,1194.25,1194.50,1194.00,1194.25,1022,573,1595.00
10/06/2005,13:59,1194.50,1194.50,1194.25,1194.50,293,815,1108.00
10/06/2005,14:00,1194.50,1194.75,1194.25,1194.50,733,367,1100.00
10/06/2005,14:01,1194.25,1194.50,1193.50,1193.75,644,2319,2963.00
10/06/2005,14:02,1193.75,1194.00,1193.50,1193.50,872,1358,2230.00
10/06/2005,14:03,1193.50,1194.00,1193.00,1194.00,2031,1670,3701.00
10/06/2005,14:04,1194.00,1194.25,1193.75,1194.25,390,552,942.00
10/06/2005,14:05,1194.25,1194.50,1194.00,1194.00,1056,716,1772.00
10/06/2005,14:06,1194.25,1194.25,1193.50,1193.75,1034,1062,2096.00
10/06/2005,14:07,1193.50,1194.00,1193.00,1193.25,1168,1963,3131.00
10/06/2005,14:08,1193.50,1194.00,1193.25,1193.75,1448,774,2222.00
10/06/2005,14:09,1193.75,1193.75,1192.50,1192.75,2103,2379,4482.00
10/06/2005,14:10,1192.75,1193.25,1191.25,1192.00,4762,9811,14573.00
10/06/2005,14:11,1192.00,1192.50,1191.75,1192.50,2130,2021,4151.00
10/06/2005,14:12,1192.50,1192.75,1192.25,1192.75,2347,291,2638.00
10/06/2005,14:13,1192.75,1193.00,1192.50,1192.75,1997,1124,3121.00
10/06/2005,14:14,1193.00,1193.50,1192.75,1193.50,2785,269,3054.00
10/06/2005,14:15,1193.50,1194.00,1193.00,1194.00,2667,1298,3965.00
10/06/2005,14:16,1194.00,1194.50,1193.75,1194.00,2015,1451,3466.00
10/06/2005,14:17,1194.00,1194.00,1193.25,1193.25,679,1299,1978.00
10/06/2005,14:18,1193.25,1193.50,1192.75,1193.25,662,2125,2787.00
10/06/2005,14:19,1193.50,1193.50,1192.75,1193.25,2105,1800,3905.00
10/06/2005,14:20,1193.25,1193.50,1192.50,1192.50,65,797,862.00
10/06/2005,14:21,1192.50,1193.00,1192.50,1192.75,1293,696,1989.00
10/06/2005,14:22,1193.00,1193.00,1191.75,1192.00,1137,3623,4760.00
10/06/2005,14:23,1192.00,1192.25,1191.50,1191.75,2397,2050,4447.00
10/06/2005,14:24,1192.00,1192.25,1190.50,1190.75,2656,6977,9633.00
10/06/2005,14:25,1190.75,1191.25,1189.75,1190.25,4505,9480,13985.00
10/06/2005,14:26,1190.50,1191.25,1190.25,1191.25,3009,2545,5554.00
10/06/2005,14:27,1191.25,1191.50,1190.50,1191.00,2360,1915,4275.00
10/06/2005,14:28,1191.25,1191.25,1190.50,1191.00,941,1617,2558.00
10/06/2005,14:29,1191.00,1191.25,1190.25,1190.50,1126,1997,3123.00
10/06/2005,14:30,1190.50,1190.50,1188.75,1189.25,3379,8999,12378.00
10/06/2005,14:31,1189.00,1189.75,1188.50,1189.00,6677,4869,11546.00
10/06/2005,14:32,1189.25,1189.50,1188.75,1189.00,1943,1778,3721.00
10/06/2005,14:33,1188.75,1189.00,1188.00,1188.25,3872,5991,9863.00
10/06/2005,14:34,1188.25,1189.00,1187.50,1188.75,5863,4420,10283.00
10/06/2005,14:35,1188.75,1189.00,1188.00,1188.00,1069,2467,3536.00
10/06/2005,14:36,1188.25,1188.25,1186.00,1186.50,5234,11141,16375.00
10/06/2005,14:37,1186.50,1187.25,1185.75,1187.25,6491,4786,11277.00
10/06/2005,14:38,1187.00,1187.25,1186.50,1187.00,2147,1726,3873.00
10/06/2005,14:39,1187.00,1187.75,1186.50,1187.00,2958,3308,6266.00
10/06/2005,14:40,1186.75,1187.50,1186.50,1187.50,3456,1985,5441.00
10/06/2005,14:41,1187.50,1187.75,1187.00,1187.75,2212,2069,4281.00
10/06/2005,14:42,1187.50,1188.75,1187.50,1188.75,4256,2230,6486.00
10/06/2005,14:43,1188.75,1188.75,1188.00,1188.00,2015,2366,4381.00
10/06/2005,14:44,1188.25,1190.00,1188.00,1189.50,8903,2230,11133.00
10/06/2005,14:45,1189.50,1191.50,1189.50,1191.25,10041,3455,13496.00
10/06/2005,14:46,1191.00,1192.75,1191.00,1192.50,9633,5908,15541.00
10/06/2005,14:47,1192.25,1193.00,1191.75,1192.25,5588,6603,12191.00
10/06/2005,14:48,1192.25,1193.75,1192.00,1193.25,8021,2613,10634.00
10/06/2005,14:49,1193.00,1194.50,1193.00,1194.25,8071,5142,13213.00
10/06/2005,14:50,1194.25,1197.00,1194.00,1196.75,10911,4788,15699.00
10/06/2005,14:51,1196.50,1197.25,1196.00,1196.75,6952,5283,12235.00
10/06/2005,14:52,1196.75,1198.00,1196.50,1197.75,8631,4782,13413.00
10/06/2005,14:53,1197.75,1199.00,1197.50,1197.50,5814,3923,9737.00
10/06/2005,14:54,1197.75,1198.00,1196.75,1197.25,3052,5339,8391.00
10/06/2005,14:55,1197.25,1197.50,1196.50,1196.50,1422,3102,4524.00
10/06/2005,14:56,1196.50,1196.75,1196.00,1196.00,1496,4357,5853.00
10/06/2005,14:57,1196.00,1196.25,1195.75,1196.25,935,2173,3108.00
10/06/2005,14:58,1196.25,1196.50,1195.50,1195.75,3188,4167,7355.00
10/06/2005,14:59,1196.00,1196.00,1195.25,1195.50,1762,4803,6565.00
10/06/2005,15:00,1195.50,1196.25,1195.25,1195.50,3387,3132,6519.00
10/06/2005,15:01,1195.50,1196.25,1195.00,1196.25,4624,3175,7799.00
10/06/2005,15:02,1196.25,1196.50,1195.00,1195.25,1781,4849,6630.00
10/06/2005,15:03,1195.25,1196.25,1195.25,1195.75,2389,832,3221.00
10/06/2005,15:04,1195.75,1196.50,1195.50,1196.25,2438,1243,3681.00
10/06/2005,15:05,1196.25,1196.25,1195.75,1195.75,646,2070,2716.00
10/06/2005,15:06,1195.75,1196.00,1195.50,1195.50,1262,425,1687.00
10/06/2005,15:07,1195.75,1196.25,1195.50,1195.75,1060,1737,2797.00
10/06/2005,15:08,1196.00,1196.00,1195.50,1195.75,223,1343,1566.00
10/06/2005,15:09,1195.75,1196.25,1195.75,1196.00,580,491,1071.00
10/06/2005,15:10,1196.00,1196.00,1195.25,1195.50,604,1758,2362.00
10/06/2005,15:11,1195.75,1196.00,1195.50,1195.75,1059,719,1778.00
10/06/2005,15:12,1195.75,1196.25,1195.50,1195.75,1030,796,1826.00
10/06/2005,15:13,1196.00,1196.50,1196.00,1196.50,2025,1123,3148.00
10/06/2005,15:14,1196.25,1196.50,1196.25,1196.50,407,1669,2076.00
10/06/2005,15:15,1196.50,1197.25,1196.25,1196.75,6308,2007,8315.00
10/06/2005,15:16,1196.75,1197.00,1196.50,1196.50,74,1,75.00
10/06/2005,15:31,1196.75,1197.00,1196.75,1196.75,231,563,794.00
10/06/2005,15:32,1196.75,1197.00,1196.50,1197.00,360,40,400.00
10/06/2005,15:33,1197.00,1197.25,1197.00,1197.25,250,10,260.00
10/06/2005,15:34,1197.25,1197.25,1197.00,1197.25,180,37,217.00
10/06/2005,15:35,1197.25,1197.25,1197.00,1197.00,62,420,482.00
10/06/2005,15:36,1197.00,1197.00,1196.75,1197.00,5,61,66.00
10/06/2005,15:37,1197.00,1197.00,1197.00,1197.00,132,0,132.00
10/06/2005,15:38,1197.00,1197.25,1196.75,1197.25,5,1,6.00
10/06/2005,15:40,1197.25,1197.25,1197.00,1197.00,2,30,32.00
10/06/2005,15:41,1197.00,1197.00,1197.00,1197.00,0,226,226.00
10/06/2005,15:42,1197.00,1197.00,1197.00,1197.00,0,51,51.00
10/06/2005,15:43,1197.00,1197.00,1196.75,1197.00,16,35,51.00
10/06/2005,15:44,1197.00,1197.00,1196.75,1196.75,2,304,306.00
10/06/2005,15:45,1197.00,1197.00,1196.75,1197.00,123,2,125.00
10/06/2005,15:46,1197.00,1197.25,1197.00,1197.25,40,0,40.00
10/06/2005,15:47,1197.00,1197.25,1197.00,1197.00,3,17,20.00
10/06/2005,15:48,1197.00,1197.50,1197.00,1197.25,134,8,142.00
10/06/2005,15:49,1197.25,1197.50,1197.25,1197.25,3,111,114.00
10/06/2005,15:50,1197.50,1197.75,1197.25,1197.50,331,17,348.00
10/06/2005,15:51,1197.75,1198.00,1197.25,1198.00,168,27,195.00
10/06/2005,15:52,1197.75,1198.25,1197.75,1198.00,137,69,206.00
10/06/2005,15:53,1198.25,1198.25,1197.75,1198.00,52,69,121.00
10/06/2005,15:54,1197.75,1198.00,1197.75,1198.00,13,5,18.00
10/06/2005,15:55,1198.00,1198.25,1198.00,1198.25,124,150,274.00
10/06/2005,15:56,1198.25,1198.50,1198.00,1198.50,195,6,201.00
10/06/2005,15:57,1198.25,1198.50,1198.25,1198.50,36,63,99.00
10/06/2005,15:58,1198.50,1198.75,1198.25,1198.75,387,180,567.00
10/06/2005,15:59,1198.50,1198.75,1198.50,1198.75,215,15,230.00
10/06/2005,16:00,1198.75,1199.00,1198.50,1198.50,170,74,244.00
10/06/2005,17:01,1196.75,1196.75,1196.00,1196.25,73,414,487.00
10/06/2005,17:02,1196.25,1196.25,1195.75,1196.00,85,104,189.00
10/06/2005,17:03,1196.25,1196.75,1196.25,1196.50,304,8,312.00
10/06/2005,17:04,1196.25,1196.50,1196.25,1196.50,16,2,18.00
10/06/2005,17:05,1196.75,1196.75,1196.75,1196.75,70,0,70.00
10/06/2005,17:06,1196.75,1196.75,1196.75,1196.75,61,0,61.00
10/06/2005,17:07,1196.75,1197.00,1196.75,1197.00,38,0,38.00
10/06/2005,17:08,1197.00,1197.50,1197.00,1197.25,201,89,290.00
10/06/2005,17:09,1197.25,1197.50,1197.25,1197.50,212,15,227.00
10/06/2005,17:10,1197.50,1198.00,1197.50,1197.75,137,2,139.00
10/06/2005,17:11,1197.75,1197.75,1197.25,1197.50,22,70,92.00
10/06/2005,17:12,1197.50,1197.50,1197.50,1197.50,10,0,10.00
10/06/2005,17:13,1197.50,1197.50,1197.25,1197.50,16,10,26.00
10/06/2005,17:14,1197.50,1197.50,1197.50,1197.50,11,0,11.00
10/06/2005,17:15,1197.50,1197.50,1197.50,1197.50,7,0,7.00
10/06/2005,17:16,1197.50,1197.50,1197.50,1197.50,48,0,48.00
10/06/2005,17:17,1197.50,1197.50,1196.75,1196.75,2,134,136.00
10/06/2005,17:18,1197.00,1197.25,1197.00,1197.00,25,5,30.00
10/06/2005,17:19,1197.25,1197.25,1197.00,1197.25,75,5,80.00
10/06/2005,17:20,1197.50,1197.50,1197.00,1197.25,16,29,45.00
10/06/2005,17:21,1197.25,1197.25,1197.25,1197.25,21,0,21.00
10/06/2005,17:22,1197.25,1197.25,1197.25,1197.25,1,0,1.00
10/06/2005,17:23,1197.25,1197.25,1197.25,1197.25,27,0,27.00
10/06/2005,17:25,1197.25,1197.25,1197.25,1197.25,100,0,100.00
10/06/2005,17:27,1197.50,1197.50,1197.50,1197.50,1,0,1.00
10/06/2005,17:28,1197.50,1197.50,1197.50,1197.50,45,0,45.00
10/06/2005,17:29,1197.50,1197.50,1197.50,1197.50,172,0,172.00
10/06/2005,17:31,1197.50,1197.50,1197.50,1197.50,5,0,5.00
10/06/2005,17:32,1197.50,1197.75,1197.50,1197.50,5,5,10.00
10/06/2005,17:36,1197.75,1197.75,1197.75,1197.75,1,0,1.00
10/06/2005,17:37,1197.75,1197.75,1197.75,1197.75,10,0,10.00
10/06/2005,17:38,1197.75,1197.75,1197.75,1197.75,1,0,1.00
10/06/2005,17:39,1197.75,1197.75,1197.75,1197.75,3,0,3.00
10/06/2005,17:40,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/06/2005,17:42,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/06/2005,17:44,1197.50,1197.50,1197.50,1197.50,0,30,30.00
10/06/2005,17:45,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/06/2005,17:47,1197.50,1197.75,1197.50,1197.75,3,46,49.00
10/06/2005,17:48,1197.50,1197.50,1197.50,1197.50,0,5,5.00
10/06/2005,17:49,1197.75,1197.75,1197.75,1197.75,15,0,15.00
10/06/2005,17:51,1197.50,1197.50,1197.50,1197.50,0,5,5.00
10/06/2005,17:52,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/06/2005,17:53,1197.75,1197.75,1197.75,1197.75,2,0,2.00
10/06/2005,17:54,1197.50,1197.50,1197.50,1197.50,0,7,7.00
10/06/2005,17:57,1197.50,1197.75,1197.50,1197.75,43,3,46.00
10/06/2005,17:59,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/06/2005,18:01,1197.50,1197.50,1197.50,1197.50,0,14,14.00
10/06/2005,18:02,1197.25,1197.25,1197.25,1197.25,0,1,1.00
10/06/2005,18:03,1197.50,1197.50,1197.50,1197.50,19,0,19.00
10/06/2005,18:05,1197.50,1197.50,1197.50,1197.50,2,0,2.00
10/06/2005,18:06,1197.50,1197.50,1197.50,1197.50,3,0,3.00
10/06/2005,18:07,1197.50,1197.50,1197.50,1197.50,5,0,5.00
10/06/2005,18:08,1197.50,1197.50,1197.25,1197.50,4,40,44.00
10/06/2005,18:09,1197.50,1197.50,1197.50,1197.50,5,0,5.00
10/06/2005,18:10,1197.50,1197.50,1197.50,1197.50,4,0,4.00
10/06/2005,18:11,1197.50,1197.50,1197.50,1197.50,8,0,8.00
10/06/2005,18:12,1197.50,1197.50,1197.50,1197.50,3,0,3.00
10/06/2005,18:13,1197.50,1197.50,1197.50,1197.50,1,0,1.00
10/06/2005,18:19,1197.50,1197.50,1197.50,1197.50,3,0,3.00
10/06/2005,18:20,1197.50,1197.50,1197.50,1197.50,5,0,5.00
10/06/2005,18:21,1197.75,1197.75,1197.75,1197.75,12,0,12.00
10/06/2005,18:22,1197.50,1197.50,1197.50,1197.50,0,5,5.00
10/06/2005,18:23,1197.50,1197.50,1197.50,1197.50,0,24,24.00
10/06/2005,18:26,1197.75,1197.75,1197.75,1197.75,101,0,101.00
10/06/2005,18:27,1197.75,1198.00,1197.75,1198.00,26,0,26.00
10/06/2005,18:31,1197.75,1197.75,1197.75,1197.75,0,1,1.00
10/06/2005,18:32,1198.00,1198.00,1198.00,1198.00,1,0,1.00
10/06/2005,18:33,1197.75,1197.75,1197.50,1197.75,54,88,142.00
10/06/2005,18:34,1197.75,1197.75,1197.75,1197.75,24,0,24.00
10/06/2005,18:36,1197.75,1197.75,1197.75,1197.75,2,0,2.00
10/06/2005,18:37,1197.75,1197.75,1197.75,1197.75,1,0,1.00
10/06/2005,18:40,1197.75,1197.75,1197.75,1197.75,3,0,3.00
10/06/2005,18:41,1198.00,1198.00,1198.00,1198.00,16,0,16.00
10/06/2005,18:42,1198.00,1198.00,1198.00,1198.00,2,0,2.00
10/06/2005,18:44,1198.00,1198.00,1197.75,1197.75,1,79,80.00
10/06/2005,18:45,1197.50,1197.75,1197.50,1197.75,1,4,5.00
10/06/2005,18:46,1197.75,1197.75,1197.50,1197.50,1,6,7.00
10/06/2005,18:49,1197.75,1197.75,1197.75,1197.75,1,0,1.00
10/06/2005,18:52,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/06/2005,18:53,1197.75,1197.75,1197.75,1197.75,27,0,27.00
10/06/2005,18:54,1197.75,1197.75,1197.75,1197.75,30,0,30.00
10/06/2005,18:55,1197.75,1197.75,1197.75,1197.75,1,0,1.00
10/06/2005,18:56,1197.75,1197.75,1197.75,1197.75,2,0,2.00
10/06/2005,18:57,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/06/2005,18:58,1197.75,1197.75,1197.75,1197.75,6,0,6.00
10/06/2005,19:00,1197.75,1197.75,1197.75,1197.75,3,0,3.00
10/06/2005,19:01,1197.75,1197.75,1197.75,1197.75,1,0,1.00
10/06/2005,19:03,1197.50,1197.50,1197.50,1197.50,0,53,53.00
10/06/2005,19:04,1197.50,1197.75,1197.50,1197.75,55,10,65.00
10/06/2005,19:07,1197.50,1197.50,1197.50,1197.50,0,9,9.00
10/06/2005,19:08,1197.75,1197.75,1197.50,1197.75,201,50,251.00
10/06/2005,19:09,1197.75,1197.75,1197.75,1197.75,13,0,13.00
10/06/2005,19:12,1197.75,1197.75,1197.75,1197.75,7,0,7.00
10/06/2005,19:16,1198.00,1198.00,1198.00,1198.00,1,0,1.00
10/06/2005,19:17,1197.75,1198.00,1197.75,1198.00,1,1,2.00
10/06/2005,19:18,1197.75,1198.25,1197.75,1198.00,150,12,162.00
10/06/2005,19:19,1198.25,1198.25,1198.00,1198.00,4,3,7.00
10/06/2005,19:20,1198.00,1198.25,1198.00,1198.25,100,10,110.00
10/06/2005,19:21,1198.25,1198.50,1198.25,1198.25,102,24,126.00
10/06/2005,19:24,1198.00,1198.00,1198.00,1198.00,0,63,63.00
10/06/2005,19:28,1198.00,1198.00,1198.00,1198.00,0,53,53.00
10/06/2005,19:29,1198.00,1198.00,1197.75,1197.75,0,25,25.00
10/06/2005,19:30,1198.00,1198.00,1198.00,1198.00,10,0,10.00
10/06/2005,19:31,1198.00,1198.00,1198.00,1198.00,1,0,1.00
10/06/2005,19:32,1198.00,1198.00,1198.00,1198.00,8,0,8.00
10/06/2005,19:33,1198.00,1198.00,1198.00,1198.00,1,0,1.00
10/06/2005,19:35,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/06/2005,19:37,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/06/2005,19:38,1198.00,1198.00,1198.00,1198.00,0,3,3.00
10/06/2005,19:39,1198.25,1198.25,1198.25,1198.25,64,0,64.00
10/06/2005,19:42,1198.25,1198.25,1198.25,1198.25,2,0,2.00
10/06/2005,19:43,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/06/2005,19:44,1198.25,1198.50,1198.25,1198.50,35,0,35.00
10/06/2005,19:45,1198.25,1198.50,1198.25,1198.50,1,1,2.00
10/06/2005,19:46,1198.25,1198.25,1198.25,1198.25,0,1,1.00
10/06/2005,19:47,1198.25,1198.25,1198.25,1198.25,0,5,5.00
10/06/2005,19:50,1198.50,1198.50,1198.25,1198.25,58,3,61.00
10/06/2005,19:51,1198.50,1198.50,1198.50,1198.50,15,0,15.00
10/06/2005,19:53,1198.50,1198.50,1198.50,1198.50,52,0,52.00
10/06/2005,19:54,1198.50,1198.50,1198.50,1198.50,5,0,5.00
10/06/2005,19:58,1198.25,1198.25,1198.25,1198.25,0,2,2.00
10/06/2005,19:59,1198.50,1198.50,1198.50,1198.50,69,0,69.00
10/06/2005,20:00,1198.50,1198.50,1198.50,1198.50,10,0,10.00
10/06/2005,20:02,1198.25,1198.50,1198.25,1198.50,4,2,6.00
10/06/2005,20:10,1198.50,1198.50,1198.50,1198.50,24,0,24.00
10/06/2005,20:13,1198.50,1198.50,1198.50,1198.50,2,0,2.00
10/06/2005,20:15,1198.50,1198.50,1198.50,1198.50,11,0,11.00
10/06/2005,20:18,1198.50,1198.50,1198.50,1198.50,4,0,4.00
10/06/2005,20:23,1198.75,1198.75,1198.75,1198.75,112,0,112.00
10/06/2005,20:25,1198.75,1198.75,1198.75,1198.75,2,0,2.00
10/06/2005,20:26,1198.75,1198.75,1198.75,1198.75,11,0,11.00
10/06/2005,20:27,1198.75,1198.75,1198.75,1198.75,5,0,5.00
10/06/2005,20:29,1198.75,1198.75,1198.75,1198.75,4,0,4.00
10/06/2005,20:30,1198.75,1199.00,1198.75,1199.00,7,0,7.00
10/06/2005,20:31,1199.00,1199.00,1199.00,1199.00,1,0,1.00
10/06/2005,20:33,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/06/2005,20:34,1198.75,1199.25,1198.75,1199.00,211,32,243.00
10/06/2005,20:35,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/06/2005,20:36,1199.00,1199.00,1199.00,1199.00,0,8,8.00
10/06/2005,20:38,1199.00,1199.00,1198.75,1198.75,0,11,11.00
10/06/2005,20:39,1198.75,1198.75,1198.75,1198.75,0,15,15.00
10/06/2005,20:41,1198.75,1198.75,1198.75,1198.75,0,6,6.00
10/06/2005,20:42,1198.75,1198.75,1198.75,1198.75,0,2,2.00
10/06/2005,20:43,1198.75,1198.75,1198.75,1198.75,0,3,3.00
10/06/2005,20:44,1198.75,1198.75,1198.75,1198.75,0,6,6.00
10/06/2005,20:45,1199.00,1199.00,1199.00,1199.00,11,0,11.00
10/06/2005,20:46,1198.75,1198.75,1198.50,1198.50,0,20,20.00
10/06/2005,20:48,1199.00,1199.00,1199.00,1199.00,20,0,20.00
10/06/2005,20:53,1198.75,1199.00,1198.75,1199.00,30,2,32.00
10/06/2005,20:54,1198.75,1198.75,1198.75,1198.75,0,45,45.00
10/06/2005,20:56,1198.75,1198.75,1198.75,1198.75,0,87,87.00
10/06/2005,20:58,1198.75,1198.75,1198.75,1198.75,0,21,21.00
10/06/2005,20:59,1198.75,1198.75,1198.75,1198.75,0,2,2.00
10/06/2005,21:01,1198.75,1198.75,1198.75,1198.75,0,12,12.00
10/06/2005,21:02,1198.75,1199.00,1198.75,1198.75,20,7,27.00
10/06/2005,21:04,1199.00,1199.00,1199.00,1199.00,10,0,10.00
10/06/2005,21:05,1199.00,1199.00,1199.00,1199.00,18,0,18.00
10/06/2005,21:06,1199.00,1199.00,1199.00,1199.00,7,0,7.00
10/06/2005,21:07,1199.00,1199.00,1199.00,1199.00,5,0,5.00
10/06/2005,21:09,1198.75,1199.00,1198.75,1199.00,82,1,83.00
10/06/2005,21:10,1199.00,1199.25,1199.00,1199.25,25,0,25.00
10/06/2005,21:11,1199.25,1199.25,1199.00,1199.00,7,1,8.00
10/06/2005,21:12,1199.00,1199.00,1199.00,1199.00,0,6,6.00
10/06/2005,21:13,1199.00,1199.00,1199.00,1199.00,0,5,5.00
10/06/2005,21:14,1199.00,1199.25,1199.00,1199.25,190,1,191.00
10/06/2005,21:15,1199.25,1199.25,1199.25,1199.25,3,0,3.00
10/06/2005,21:16,1199.25,1199.25,1199.25,1199.25,32,0,32.00
10/06/2005,21:17,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/06/2005,21:18,1199.25,1199.25,1199.25,1199.25,1,0,1.00
10/06/2005,21:19,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/06/2005,21:21,1199.25,1199.25,1199.25,1199.25,3,0,3.00
10/06/2005,21:22,1199.25,1199.25,1199.00,1199.25,3,2,5.00
10/06/2005,21:23,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/06/2005,21:24,1199.25,1199.25,1199.25,1199.25,12,0,12.00
10/06/2005,21:25,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/06/2005,21:28,1199.00,1199.00,1199.00,1199.00,0,12,12.00
10/06/2005,21:29,1199.00,1199.00,1198.75,1199.00,1,122,123.00
10/06/2005,21:33,1198.75,1198.75,1198.50,1198.50,0,24,24.00
10/06/2005,21:36,1198.50,1198.50,1198.50,1198.50,0,1,1.00
10/06/2005,21:39,1198.75,1198.75,1198.75,1198.75,48,0,48.00
10/06/2005,21:40,1198.75,1198.75,1198.75,1198.75,16,0,16.00
10/06/2005,21:41,1198.75,1198.75,1198.75,1198.75,2,0,2.00
10/06/2005,21:42,1198.50,1198.50,1198.50,1198.50,0,16,16.00
10/06/2005,21:44,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/06/2005,21:45,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/06/2005,21:48,1199.00,1199.00,1199.00,1199.00,1,0,1.00
10/06/2005,21:49,1199.00,1199.00,1198.75,1198.75,4,2,6.00
10/06/2005,21:50,1198.50,1198.50,1198.50,1198.50,0,3,3.00
10/06/2005,21:56,1198.75,1198.75,1198.75,1198.75,4,0,4.00
10/06/2005,21:57,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/06/2005,21:58,1198.75,1198.75,1198.75,1198.75,10,0,10.00
10/06/2005,21:59,1198.50,1198.50,1198.50,1198.50,0,3,3.00
10/06/2005,22:00,1198.50,1198.50,1198.50,1198.50,0,1,1.00
10/06/2005,22:06,1198.50,1198.75,1198.50,1198.75,8,1,9.00
10/06/2005,22:07,1198.75,1198.75,1198.50,1198.50,3,2,5.00
10/06/2005,22:08,1198.75,1198.75,1198.75,1198.75,5,0,5.00
10/06/2005,22:11,1198.50,1198.50,1198.50,1198.50,0,1,1.00
10/06/2005,22:12,1198.50,1198.75,1198.50,1198.75,1,2,3.00
10/06/2005,22:13,1198.50,1198.75,1198.50,1198.75,2,1,3.00
10/06/2005,22:16,1198.50,1198.50,1198.50,1198.50,0,4,4.00
10/06/2005,22:20,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/06/2005,22:25,1198.50,1198.75,1198.50,1198.75,1,1,2.00
10/06/2005,22:32,1198.75,1198.75,1198.50,1198.50,33,5,38.00
10/06/2005,22:34,1198.75,1198.75,1198.75,1198.75,8,0,8.00
10/06/2005,22:37,1199.00,1199.00,1199.00,1199.00,10,0,10.00
10/06/2005,22:48,1199.00,1199.00,1199.00,1199.00,1,0,1.00
10/06/2005,22:51,1199.00,1199.00,1198.75,1198.75,8,1,9.00
10/06/2005,22:54,1199.00,1199.00,1199.00,1199.00,57,0,57.00
10/06/2005,22:55,1199.00,1199.00,1199.00,1199.00,60,0,60.00
10/06/2005,22:57,1199.25,1199.25,1199.25,1199.25,3,0,3.00
10/06/2005,23:00,1199.00,1199.25,1199.00,1199.25,3,1,4.00
10/06/2005,23:03,1199.25,1199.25,1199.25,1199.25,15,0,15.00
10/06/2005,23:04,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/06/2005,23:05,1199.25,1199.25,1199.25,1199.25,3,0,3.00
10/06/2005,23:10,1199.00,1199.00,1199.00,1199.00,0,32,32.00
10/06/2005,23:11,1198.75,1198.75,1198.75,1198.75,0,30,30.00
10/06/2005,23:12,1199.00,1199.00,1199.00,1199.00,51,0,51.00
10/06/2005,23:13,1199.00,1199.00,1199.00,1199.00,1,0,1.00
10/06/2005,23:16,1199.25,1199.25,1199.25,1199.25,10,0,10.00
10/06/2005,23:17,1199.25,1199.50,1199.25,1199.50,21,0,21.00
10/06/2005,23:19,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/06/2005,23:22,1199.25,1199.25,1199.25,1199.25,0,6,6.00
10/06/2005,23:23,1199.25,1199.25,1199.25,1199.25,0,35,35.00
10/06/2005,23:25,1199.25,1199.25,1199.25,1199.25,0,200,200.00
10/06/2005,23:26,1199.25,1199.25,1199.25,1199.25,0,100,100.00
10/06/2005,23:27,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/06/2005,23:28,1199.50,1199.50,1199.25,1199.25,1,1,2.00
10/06/2005,23:29,1199.25,1199.25,1199.25,1199.25,0,14,14.00
10/06/2005,23:30,1199.00,1199.00,1199.00,1199.00,0,3,3.00
10/06/2005,23:33,1199.25,1199.25,1199.25,1199.25,12,0,12.00
10/06/2005,23:39,1199.25,1199.25,1199.25,1199.25,4,0,4.00
10/06/2005,23:41,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/06/2005,23:43,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/06/2005,23:44,1199.50,1199.50,1199.50,1199.50,10,0,10.00
10/06/2005,23:46,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/06/2005,23:47,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/06/2005,23:50,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/06/2005,23:51,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/06/2005,23:52,1199.50,1199.50,1199.50,1199.50,3,0,3.00
10/06/2005,23:53,1199.50,1199.50,1199.50,1199.50,8,0,8.00
10/06/2005,23:54,1199.25,1199.25,1199.25,1199.25,0,102,102.00
10/06/2005,23:56,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/06/2005,23:57,1199.00,1199.00,1199.00,1199.00,0,6,6.00
10/06/2005,23:58,1199.00,1199.00,1199.00,1199.00,0,4,4.00
10/06/2005,23:59,1199.25,1199.25,1199.00,1199.00,2,15,17.00
10/07/2005,00:00,1199.00,1199.00,1199.00,1199.00,0,27,27.00
10/07/2005,00:01,1199.00,1199.00,1199.00,1199.00,0,22,22.00
10/07/2005,00:02,1199.00,1199.25,1199.00,1199.25,4,3,7.00
10/07/2005,00:04,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/07/2005,00:06,1198.75,1199.25,1198.75,1199.25,16,33,49.00
10/07/2005,00:08,1199.25,1199.50,1199.25,1199.50,5,0,5.00
10/07/2005,00:09,1199.25,1199.25,1199.25,1199.25,0,4,4.00
10/07/2005,00:17,1199.25,1199.25,1198.75,1198.75,0,65,65.00
10/07/2005,00:18,1198.75,1198.75,1198.75,1198.75,0,11,11.00
10/07/2005,00:21,1198.75,1198.75,1198.75,1198.75,0,22,22.00
10/07/2005,00:22,1198.75,1198.75,1198.75,1198.75,0,3,3.00
10/07/2005,00:25,1198.75,1198.75,1198.75,1198.75,0,2,2.00
10/07/2005,00:27,1198.75,1198.75,1198.75,1198.75,0,11,11.00
10/07/2005,00:28,1198.75,1198.75,1198.75,1198.75,0,13,13.00
10/07/2005,00:29,1199.00,1199.00,1199.00,1199.00,2,0,2.00
10/07/2005,00:30,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,00:31,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,00:36,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,00:38,1198.75,1198.75,1198.75,1198.75,0,5,5.00
10/07/2005,00:39,1198.75,1198.75,1198.75,1198.75,0,12,12.00
10/07/2005,00:40,1199.00,1199.00,1199.00,1199.00,2,0,2.00
10/07/2005,00:41,1198.75,1198.75,1198.75,1198.75,0,17,17.00
10/07/2005,00:42,1199.00,1199.00,1199.00,1199.00,14,0,14.00
10/07/2005,00:43,1199.00,1199.00,1198.75,1198.75,18,1,19.00
10/07/2005,00:46,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,00:51,1199.00,1199.00,1199.00,1199.00,30,0,30.00
10/07/2005,00:53,1199.00,1199.00,1199.00,1199.00,2,0,2.00
10/07/2005,00:54,1199.25,1199.25,1199.00,1199.00,3,80,83.00
10/07/2005,00:55,1199.00,1199.00,1198.75,1199.00,5,70,75.00
10/07/2005,00:57,1198.75,1198.75,1198.75,1198.75,0,20,20.00
10/07/2005,01:00,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,01:01,1198.75,1198.75,1198.75,1198.75,0,12,12.00
10/07/2005,01:02,1198.75,1199.00,1198.75,1198.75,1,25,26.00
10/07/2005,01:04,1198.75,1198.75,1198.75,1198.75,0,2,2.00
10/07/2005,01:05,1198.50,1198.50,1198.50,1198.50,0,20,20.00
10/07/2005,01:06,1198.50,1198.50,1198.25,1198.25,0,11,11.00
10/07/2005,01:08,1198.50,1198.50,1198.50,1198.50,1,0,1.00
10/07/2005,01:09,1198.75,1199.00,1198.75,1199.00,19,0,19.00
10/07/2005,01:10,1199.00,1199.00,1199.00,1199.00,13,0,13.00
10/07/2005,01:11,1199.00,1199.00,1199.00,1199.00,21,0,21.00
10/07/2005,01:12,1199.00,1199.00,1199.00,1199.00,6,0,6.00
10/07/2005,01:14,1199.00,1199.00,1198.75,1198.75,1,1,2.00
10/07/2005,01:15,1198.75,1198.75,1198.75,1198.75,0,5,5.00
10/07/2005,01:20,1198.75,1198.75,1198.75,1198.75,0,9,9.00
10/07/2005,01:21,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,01:22,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,01:23,1198.75,1198.75,1198.75,1198.75,0,10,10.00
10/07/2005,01:25,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,01:28,1198.75,1198.75,1198.75,1198.75,0,7,7.00
10/07/2005,01:29,1198.75,1198.75,1198.75,1198.75,0,10,10.00
10/07/2005,01:30,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,01:31,1198.75,1199.00,1198.75,1199.00,10,8,18.00
10/07/2005,01:32,1199.00,1199.00,1199.00,1199.00,5,0,5.00
10/07/2005,01:33,1198.75,1198.75,1198.75,1198.75,0,22,22.00
10/07/2005,01:34,1198.75,1198.75,1198.75,1198.75,0,13,13.00
10/07/2005,01:37,1198.75,1198.75,1198.75,1198.75,0,5,5.00
10/07/2005,01:39,1199.00,1199.00,1199.00,1199.00,76,0,76.00
10/07/2005,01:40,1199.00,1199.00,1199.00,1199.00,25,0,25.00
10/07/2005,01:41,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,01:42,1199.00,1199.00,1199.00,1199.00,102,0,102.00
10/07/2005,01:43,1199.00,1199.00,1199.00,1199.00,26,0,26.00
10/07/2005,01:45,1199.25,1199.25,1199.25,1199.25,30,0,30.00
10/07/2005,01:46,1199.25,1199.25,1199.25,1199.25,1,0,1.00
10/07/2005,01:47,1199.00,1199.00,1199.00,1199.00,0,11,11.00
10/07/2005,01:48,1199.25,1199.25,1199.25,1199.25,1,0,1.00
10/07/2005,01:49,1199.25,1199.25,1199.00,1199.00,2,4,6.00
10/07/2005,01:50,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/07/2005,01:51,1199.00,1199.00,1199.00,1199.00,0,4,4.00
10/07/2005,01:53,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/07/2005,01:54,1199.00,1199.00,1199.00,1199.00,0,105,105.00
10/07/2005,01:55,1199.25,1199.25,1199.25,1199.25,69,0,69.00
10/07/2005,01:57,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/07/2005,01:58,1199.25,1199.25,1199.25,1199.25,0,53,53.00
10/07/2005,01:59,1199.00,1199.00,1199.00,1199.00,0,115,115.00
10/07/2005,02:00,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/07/2005,02:01,1199.25,1199.50,1199.00,1199.25,69,84,153.00
10/07/2005,02:02,1199.25,1199.75,1199.25,1199.50,154,20,174.00
10/07/2005,02:03,1199.50,1200.00,1199.50,1199.75,128,54,182.00
10/07/2005,02:04,1199.75,1200.25,1199.75,1200.25,351,4,355.00
10/07/2005,02:05,1200.00,1200.25,1200.00,1200.25,32,102,134.00
10/07/2005,02:06,1200.00,1200.00,1200.00,1200.00,0,127,127.00
10/07/2005,02:07,1200.00,1200.00,1199.75,1200.00,143,18,161.00
10/07/2005,02:08,1200.25,1200.25,1200.00,1200.00,35,1,36.00
10/07/2005,02:09,1200.25,1200.25,1199.75,1199.75,27,159,186.00
10/07/2005,02:10,1200.00,1200.00,1199.75,1199.75,47,162,209.00
10/07/2005,02:11,1199.75,1199.75,1199.75,1199.75,0,3,3.00
10/07/2005,02:12,1200.00,1200.25,1200.00,1200.00,213,5,218.00
10/07/2005,02:13,1200.00,1200.75,1200.00,1200.50,296,12,308.00
10/07/2005,02:14,1200.50,1200.75,1200.25,1200.25,3,127,130.00
10/07/2005,02:15,1200.25,1200.50,1200.25,1200.50,10,5,15.00
10/07/2005,02:16,1200.25,1200.25,1200.25,1200.25,0,6,6.00
10/07/2005,02:17,1200.50,1200.50,1200.25,1200.25,1,60,61.00
10/07/2005,02:18,1200.25,1200.50,1200.25,1200.50,145,52,197.00
10/07/2005,02:19,1200.50,1200.50,1200.50,1200.50,222,0,222.00
10/07/2005,02:20,1200.50,1200.50,1200.50,1200.50,6,0,6.00
10/07/2005,02:21,1200.50,1200.50,1200.50,1200.50,30,0,30.00
10/07/2005,02:22,1200.75,1200.75,1200.75,1200.75,104,0,104.00
10/07/2005,02:23,1200.75,1201.00,1200.50,1200.75,207,79,286.00
10/07/2005,02:24,1200.75,1200.75,1200.75,1200.75,177,0,177.00
10/07/2005,02:25,1200.50,1200.75,1200.50,1200.75,56,1,57.00
10/07/2005,02:26,1200.75,1200.75,1200.75,1200.75,20,0,20.00
10/07/2005,02:27,1200.75,1200.75,1200.75,1200.75,5,0,5.00
10/07/2005,02:28,1200.75,1200.75,1200.50,1200.50,100,41,141.00
10/07/2005,02:29,1200.50,1200.50,1200.50,1200.50,0,110,110.00
10/07/2005,02:31,1200.50,1200.75,1200.50,1200.75,82,1,83.00
10/07/2005,02:32,1200.75,1200.75,1200.75,1200.75,24,0,24.00
10/07/2005,02:33,1200.50,1200.75,1200.25,1200.50,143,167,310.00
10/07/2005,02:34,1200.50,1200.50,1200.50,1200.50,173,0,173.00
10/07/2005,02:35,1200.50,1200.50,1200.25,1200.25,49,1,50.00
10/07/2005,02:36,1200.50,1200.50,1200.50,1200.50,118,0,118.00
10/07/2005,02:37,1200.50,1200.75,1200.50,1200.50,3,18,21.00
10/07/2005,02:38,1200.50,1200.50,1200.25,1200.25,43,8,51.00
10/07/2005,02:39,1200.50,1200.50,1200.50,1200.50,3,0,3.00
10/07/2005,02:40,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/07/2005,02:42,1200.50,1200.50,1200.50,1200.50,10,0,10.00
10/07/2005,02:43,1200.25,1200.50,1200.25,1200.25,1,3,4.00
10/07/2005,02:44,1200.25,1200.50,1200.25,1200.25,5,110,115.00
10/07/2005,02:45,1200.25,1200.25,1200.25,1200.25,0,85,85.00
10/07/2005,02:46,1200.25,1200.25,1200.00,1200.00,33,75,108.00
10/07/2005,02:47,1200.00,1200.00,1200.00,1200.00,0,36,36.00
10/07/2005,02:48,1200.25,1200.25,1200.25,1200.25,136,0,136.00
10/07/2005,02:49,1200.00,1200.25,1200.00,1200.25,1,101,102.00
10/07/2005,02:50,1200.25,1200.25,1200.00,1200.00,1,10,11.00
10/07/2005,02:51,1200.00,1200.00,1199.75,1200.00,5,138,143.00
10/07/2005,02:52,1199.75,1199.75,1199.75,1199.75,0,36,36.00
10/07/2005,02:53,1199.75,1199.75,1199.25,1199.25,83,270,353.00
10/07/2005,02:54,1199.50,1199.75,1199.25,1199.25,141,147,288.00
10/07/2005,02:55,1199.25,1199.25,1199.00,1199.00,10,220,230.00
10/07/2005,02:56,1199.00,1199.25,1199.00,1199.25,48,70,118.00
10/07/2005,02:57,1199.25,1199.25,1199.25,1199.25,5,0,5.00
10/07/2005,02:58,1199.25,1199.25,1199.25,1199.25,22,0,22.00
10/07/2005,02:59,1199.50,1199.75,1199.50,1199.75,134,0,134.00
10/07/2005,03:00,1199.75,1199.75,1199.75,1199.75,59,0,59.00
10/07/2005,03:01,1199.75,1199.75,1199.50,1199.50,2,1,3.00
10/07/2005,03:02,1199.50,1199.50,1199.50,1199.50,0,4,4.00
10/07/2005,03:03,1199.50,1199.75,1199.50,1199.50,4,5,9.00
10/07/2005,03:05,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/07/2005,03:06,1199.50,1199.50,1199.25,1199.50,69,104,173.00
10/07/2005,03:07,1199.50,1199.50,1199.50,1199.50,13,0,13.00
10/07/2005,03:08,1199.25,1199.25,1199.25,1199.25,0,4,4.00
10/07/2005,03:09,1199.25,1199.50,1199.25,1199.25,3,101,104.00
10/07/2005,03:10,1199.25,1199.25,1199.25,1199.25,0,78,78.00
10/07/2005,03:11,1199.25,1199.25,1199.25,1199.25,0,21,21.00
10/07/2005,03:12,1199.50,1199.50,1199.50,1199.50,122,0,122.00
10/07/2005,03:14,1199.50,1199.50,1199.50,1199.50,22,0,22.00
10/07/2005,03:15,1199.50,1199.50,1199.50,1199.50,38,0,38.00
10/07/2005,03:16,1199.50,1199.50,1199.50,1199.50,12,0,12.00
10/07/2005,03:17,1199.25,1199.25,1199.00,1199.00,0,34,34.00
10/07/2005,03:18,1199.00,1199.00,1199.00,1199.00,0,23,23.00
10/07/2005,03:19,1199.00,1199.00,1198.75,1199.00,2,14,16.00
10/07/2005,03:20,1199.00,1199.00,1199.00,1199.00,8,0,8.00
10/07/2005,03:22,1199.00,1199.00,1199.00,1199.00,1,0,1.00
10/07/2005,03:23,1199.00,1199.00,1198.75,1199.00,14,24,38.00
10/07/2005,03:24,1198.75,1199.00,1198.75,1199.00,5,4,9.00
10/07/2005,03:26,1198.75,1199.00,1198.75,1199.00,30,44,74.00
10/07/2005,03:28,1198.75,1198.75,1198.75,1198.75,0,56,56.00
10/07/2005,03:29,1198.75,1198.75,1198.75,1198.75,0,5,5.00
10/07/2005,03:30,1198.75,1198.75,1198.75,1198.75,0,14,14.00
10/07/2005,03:32,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,03:33,1198.75,1198.75,1198.75,1198.75,0,32,32.00
10/07/2005,03:34,1198.75,1198.75,1198.75,1198.75,0,64,64.00
10/07/2005,03:35,1198.75,1199.00,1198.75,1199.00,1,2,3.00
10/07/2005,03:37,1199.00,1199.00,1199.00,1199.00,50,0,50.00
10/07/2005,03:38,1199.25,1199.25,1199.25,1199.25,48,0,48.00
10/07/2005,03:39,1199.25,1199.25,1199.25,1199.25,38,0,38.00
10/07/2005,03:40,1199.25,1199.50,1199.25,1199.50,24,0,24.00
10/07/2005,03:41,1199.25,1199.25,1199.00,1199.00,0,13,13.00
10/07/2005,03:42,1199.00,1199.00,1199.00,1199.00,0,11,11.00
10/07/2005,03:43,1199.00,1199.00,1199.00,1199.00,0,72,72.00
10/07/2005,03:44,1198.75,1198.75,1198.75,1198.75,0,9,9.00
10/07/2005,03:45,1198.50,1198.50,1198.50,1198.50,0,54,54.00
10/07/2005,03:46,1198.50,1198.75,1198.50,1198.50,5,46,51.00
10/07/2005,03:48,1198.75,1198.75,1198.50,1198.50,2,20,22.00
10/07/2005,03:50,1198.75,1198.75,1198.75,1198.75,2,0,2.00
10/07/2005,03:51,1198.75,1198.75,1198.75,1198.75,3,0,3.00
10/07/2005,03:54,1198.75,1198.75,1198.75,1198.75,42,0,42.00
10/07/2005,03:55,1199.00,1199.00,1199.00,1199.00,160,0,160.00
10/07/2005,03:56,1199.00,1199.00,1199.00,1199.00,4,0,4.00
10/07/2005,03:59,1199.00,1199.00,1198.75,1198.75,16,71,87.00
10/07/2005,04:00,1198.75,1198.75,1198.75,1198.75,0,22,22.00
10/07/2005,04:01,1198.75,1198.75,1198.75,1198.75,0,24,24.00
10/07/2005,04:02,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,04:03,1198.50,1198.50,1198.50,1198.50,0,29,29.00
10/07/2005,04:04,1198.75,1198.75,1198.25,1198.50,16,32,48.00
10/07/2005,04:05,1198.50,1198.50,1198.25,1198.25,2,74,76.00
10/07/2005,04:06,1198.25,1198.25,1198.25,1198.25,0,14,14.00
10/07/2005,04:07,1198.25,1198.25,1198.00,1198.00,0,246,246.00
10/07/2005,04:08,1198.00,1198.00,1198.00,1198.00,0,70,70.00
10/07/2005,04:09,1198.00,1198.25,1198.00,1198.00,2,19,21.00
10/07/2005,04:10,1198.00,1198.25,1198.00,1198.25,1,48,49.00
10/07/2005,04:11,1198.25,1198.25,1198.00,1198.00,1,56,57.00
10/07/2005,04:12,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/07/2005,04:13,1198.25,1198.25,1198.00,1198.00,1,112,113.00
10/07/2005,04:14,1198.00,1198.00,1198.00,1198.00,0,28,28.00
10/07/2005,04:15,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/07/2005,04:16,1198.25,1198.50,1198.25,1198.50,150,0,150.00
10/07/2005,04:17,1198.50,1198.75,1198.50,1198.75,26,0,26.00
10/07/2005,04:18,1198.75,1198.75,1198.75,1198.75,17,0,17.00
10/07/2005,04:19,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/07/2005,04:21,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/07/2005,04:22,1198.50,1198.50,1198.50,1198.50,0,85,85.00
10/07/2005,04:23,1198.50,1198.75,1198.50,1198.75,1,66,67.00
10/07/2005,04:24,1198.75,1198.75,1198.50,1198.75,41,1,42.00
10/07/2005,04:25,1198.75,1198.75,1198.75,1198.75,21,0,21.00
10/07/2005,04:26,1198.75,1198.75,1198.75,1198.75,112,0,112.00
10/07/2005,04:27,1198.75,1198.75,1198.75,1198.75,40,0,40.00
10/07/2005,04:28,1198.75,1198.75,1198.75,1198.75,4,0,4.00
10/07/2005,04:29,1198.75,1199.00,1198.75,1199.00,116,0,116.00
10/07/2005,04:30,1199.00,1199.00,1199.00,1199.00,14,0,14.00
10/07/2005,04:31,1199.00,1199.25,1199.00,1199.00,8,8,16.00
10/07/2005,04:32,1199.00,1199.25,1199.00,1199.25,192,22,214.00
10/07/2005,04:33,1199.25,1199.25,1199.25,1199.25,43,0,43.00
10/07/2005,04:34,1199.25,1199.25,1199.00,1199.25,49,3,52.00
10/07/2005,04:35,1199.25,1199.25,1199.25,1199.25,61,0,61.00
10/07/2005,04:36,1199.25,1199.25,1199.25,1199.25,12,0,12.00
10/07/2005,04:37,1199.25,1199.25,1199.25,1199.25,20,0,20.00
10/07/2005,04:39,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/07/2005,04:41,1199.00,1199.25,1199.00,1199.25,91,1,92.00
10/07/2005,04:42,1199.25,1199.25,1199.25,1199.25,7,0,7.00
10/07/2005,04:43,1199.25,1199.25,1199.25,1199.25,1,0,1.00
10/07/2005,04:44,1199.25,1199.25,1199.25,1199.25,2,0,2.00
10/07/2005,04:45,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/07/2005,04:46,1199.00,1199.00,1199.00,1199.00,0,188,188.00
10/07/2005,04:47,1199.00,1199.00,1199.00,1199.00,0,7,7.00
10/07/2005,04:48,1199.00,1199.00,1198.75,1199.00,1,2,3.00
10/07/2005,04:49,1199.00,1199.00,1199.00,1199.00,6,0,6.00
10/07/2005,04:50,1199.00,1199.00,1199.00,1199.00,7,0,7.00
10/07/2005,04:51,1198.75,1198.75,1198.75,1198.75,0,99,99.00
10/07/2005,04:52,1198.50,1198.50,1198.50,1198.50,0,1,1.00
10/07/2005,04:53,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/07/2005,04:54,1198.50,1198.75,1198.50,1198.75,1,119,120.00
10/07/2005,04:55,1198.75,1198.75,1198.75,1198.75,3,0,3.00
10/07/2005,04:56,1198.75,1199.00,1198.75,1199.00,96,0,96.00
10/07/2005,04:57,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,04:58,1199.00,1199.00,1199.00,1199.00,206,0,206.00
10/07/2005,04:59,1199.00,1199.00,1199.00,1199.00,18,0,18.00
10/07/2005,05:00,1199.00,1199.00,1199.00,1199.00,6,0,6.00
10/07/2005,05:01,1199.00,1199.00,1198.75,1198.75,2,5,7.00
10/07/2005,05:02,1198.75,1199.00,1198.75,1199.00,2,7,9.00
10/07/2005,05:03,1199.00,1199.00,1199.00,1199.00,1,0,1.00
10/07/2005,05:04,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,05:05,1199.00,1199.00,1199.00,1199.00,32,0,32.00
10/07/2005,05:06,1199.00,1199.00,1198.75,1198.75,1,1,2.00
10/07/2005,05:07,1199.00,1199.00,1199.00,1199.00,5,0,5.00
10/07/2005,05:08,1199.00,1199.00,1199.00,1199.00,21,0,21.00
10/07/2005,05:09,1199.00,1199.25,1199.00,1199.25,12,0,12.00
10/07/2005,05:10,1199.00,1199.00,1199.00,1199.00,0,30,30.00
10/07/2005,05:11,1199.00,1199.00,1199.00,1199.00,0,1,1.00
10/07/2005,05:12,1198.75,1198.75,1198.75,1198.75,0,3,3.00
10/07/2005,05:13,1198.75,1198.75,1198.75,1198.75,0,89,89.00
10/07/2005,05:14,1198.75,1198.75,1198.50,1198.75,60,26,86.00
10/07/2005,05:15,1198.75,1198.75,1198.75,1198.75,4,0,4.00
10/07/2005,05:16,1198.75,1199.00,1198.75,1199.00,111,0,111.00
10/07/2005,05:18,1198.75,1199.00,1198.75,1199.00,1,13,14.00
10/07/2005,05:19,1198.75,1198.75,1198.75,1198.75,0,49,49.00
10/07/2005,05:20,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,05:21,1198.75,1198.75,1198.75,1198.75,0,2,2.00
10/07/2005,05:22,1198.75,1199.00,1198.75,1199.00,84,8,92.00
10/07/2005,05:23,1199.25,1199.25,1199.00,1199.00,8,2,10.00
10/07/2005,05:24,1199.00,1199.00,1199.00,1199.00,0,117,117.00
10/07/2005,05:25,1199.00,1199.00,1199.00,1199.00,0,74,74.00
10/07/2005,05:26,1199.00,1199.00,1198.75,1199.00,2,81,83.00
10/07/2005,05:27,1199.00,1199.00,1199.00,1199.00,46,0,46.00
10/07/2005,05:28,1199.00,1199.25,1199.00,1199.00,6,3,9.00
10/07/2005,05:29,1199.00,1199.00,1198.75,1198.75,0,94,94.00
10/07/2005,05:30,1199.00,1199.00,1198.75,1198.75,1,37,38.00
10/07/2005,05:31,1198.75,1198.75,1198.75,1198.75,0,33,33.00
10/07/2005,05:32,1198.75,1198.75,1198.75,1198.75,0,3,3.00
10/07/2005,05:33,1199.00,1199.00,1199.00,1199.00,4,0,4.00
10/07/2005,05:34,1198.75,1199.00,1198.75,1199.00,4,1,5.00
10/07/2005,05:35,1198.75,1198.75,1198.75,1198.75,0,82,82.00
10/07/2005,05:36,1199.00,1199.00,1198.75,1198.75,1,41,42.00
10/07/2005,05:37,1198.75,1198.75,1198.75,1198.75,0,2,2.00
10/07/2005,05:38,1199.00,1199.00,1198.75,1198.75,1,1,2.00
10/07/2005,05:41,1199.00,1199.00,1199.00,1199.00,25,0,25.00
10/07/2005,05:42,1199.00,1199.00,1199.00,1199.00,5,0,5.00
10/07/2005,05:43,1199.00,1199.00,1198.75,1198.75,4,34,38.00
10/07/2005,05:44,1198.75,1198.75,1198.75,1198.75,0,71,71.00
10/07/2005,05:45,1198.75,1198.75,1198.75,1198.75,0,9,9.00
10/07/2005,05:46,1198.75,1198.75,1198.75,1198.75,0,11,11.00
10/07/2005,05:47,1198.75,1199.00,1198.75,1199.00,99,11,110.00
10/07/2005,05:48,1199.00,1199.00,1199.00,1199.00,1,0,1.00
10/07/2005,05:50,1199.00,1199.00,1198.75,1198.75,2,25,27.00
10/07/2005,05:51,1198.50,1198.50,1198.50,1198.50,0,1,1.00
10/07/2005,05:52,1198.50,1198.75,1198.50,1198.50,1,104,105.00
10/07/2005,05:53,1198.50,1198.50,1198.50,1198.50,0,2,2.00
10/07/2005,05:55,1198.50,1198.75,1198.50,1198.50,5,10,15.00
10/07/2005,05:56,1198.75,1198.75,1198.75,1198.75,5,0,5.00
10/07/2005,05:57,1198.75,1198.75,1198.75,1198.75,46,0,46.00
10/07/2005,05:58,1198.75,1198.75,1198.75,1198.75,31,0,31.00
10/07/2005,06:00,1198.75,1199.00,1198.75,1199.00,7,0,7.00
10/07/2005,06:01,1198.75,1198.75,1198.75,1198.75,0,45,45.00
10/07/2005,06:04,1199.00,1199.00,1199.00,1199.00,235,0,235.00
10/07/2005,06:05,1199.00,1199.00,1199.00,1199.00,4,0,4.00
10/07/2005,06:06,1199.25,1199.25,1199.00,1199.00,51,4,55.00
10/07/2005,06:07,1199.25,1199.50,1199.25,1199.50,40,0,40.00
10/07/2005,06:08,1199.50,1199.50,1199.25,1199.50,247,4,251.00
10/07/2005,06:09,1199.50,1199.50,1199.25,1199.25,66,1,67.00
10/07/2005,06:10,1199.25,1199.50,1199.25,1199.25,1,64,65.00
10/07/2005,06:11,1199.25,1199.25,1199.25,1199.25,0,12,12.00
10/07/2005,06:12,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/07/2005,06:13,1199.25,1199.25,1199.25,1199.25,0,68,68.00
10/07/2005,06:14,1199.25,1199.25,1199.00,1199.00,0,4,4.00
10/07/2005,06:16,1199.25,1199.25,1199.25,1199.25,2,0,2.00
10/07/2005,06:17,1199.25,1199.25,1199.25,1199.25,11,0,11.00
10/07/2005,06:18,1199.25,1199.25,1199.00,1199.25,53,3,56.00
10/07/2005,06:19,1199.25,1199.25,1199.25,1199.25,5,0,5.00
10/07/2005,06:20,1199.25,1199.25,1199.25,1199.25,3,0,3.00
10/07/2005,06:21,1199.25,1199.50,1199.00,1199.50,37,1,38.00
10/07/2005,06:22,1199.25,1199.50,1199.00,1199.25,9,40,49.00
10/07/2005,06:24,1199.00,1199.00,1198.75,1199.00,50,166,216.00
10/07/2005,06:26,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/07/2005,06:28,1199.00,1199.00,1199.00,1199.00,463,0,463.00
10/07/2005,06:29,1199.00,1199.00,1199.00,1199.00,37,0,37.00
10/07/2005,06:30,1199.00,1199.00,1199.00,1199.00,2,0,2.00
10/07/2005,06:31,1199.25,1199.25,1199.00,1199.25,11,5,16.00
10/07/2005,06:33,1199.00,1199.25,1199.00,1199.25,7,1,8.00
10/07/2005,06:35,1199.25,1199.25,1198.75,1199.00,2,108,110.00
10/07/2005,06:36,1198.75,1198.75,1198.75,1198.75,0,80,80.00
10/07/2005,06:37,1198.75,1199.00,1198.75,1199.00,2,1,3.00
10/07/2005,06:38,1199.00,1199.00,1198.75,1198.75,1,2,3.00
10/07/2005,06:39,1198.75,1199.00,1198.75,1199.00,3,1,4.00
10/07/2005,06:42,1198.75,1198.75,1198.50,1198.50,0,112,112.00
10/07/2005,06:43,1198.50,1198.50,1198.25,1198.50,3,206,209.00
10/07/2005,06:44,1198.50,1198.50,1198.50,1198.50,24,0,24.00
10/07/2005,06:45,1198.50,1198.50,1198.50,1198.50,43,0,43.00
10/07/2005,06:46,1198.75,1198.75,1198.50,1198.50,5,7,12.00
10/07/2005,06:47,1198.75,1198.75,1198.75,1198.75,100,0,100.00
10/07/2005,06:48,1198.50,1198.50,1198.25,1198.25,0,101,101.00
10/07/2005,06:49,1198.25,1198.50,1198.25,1198.25,1,40,41.00
10/07/2005,06:50,1198.50,1198.50,1198.25,1198.25,3,30,33.00
10/07/2005,06:51,1198.25,1198.25,1198.25,1198.25,0,101,101.00
10/07/2005,06:52,1198.25,1198.50,1198.25,1198.50,1,1,2.00
10/07/2005,06:53,1198.50,1198.50,1198.50,1198.50,21,0,21.00
10/07/2005,06:54,1198.50,1198.50,1198.50,1198.50,139,0,139.00
10/07/2005,06:55,1198.50,1198.50,1198.50,1198.50,4,0,4.00
10/07/2005,06:56,1198.25,1198.50,1198.25,1198.25,1,27,28.00
10/07/2005,06:57,1198.25,1198.25,1198.25,1198.25,0,103,103.00
10/07/2005,06:58,1198.25,1198.25,1198.25,1198.25,0,7,7.00
10/07/2005,06:59,1198.25,1198.50,1198.25,1198.25,21,3,24.00
10/07/2005,07:00,1198.25,1198.50,1198.25,1198.50,283,1,284.00
10/07/2005,07:01,1198.50,1198.75,1198.50,1198.75,39,0,39.00
10/07/2005,07:02,1198.75,1198.75,1198.75,1198.75,65,0,65.00
10/07/2005,07:03,1198.50,1198.75,1198.50,1198.75,405,1,406.00
10/07/2005,07:04,1198.75,1198.75,1198.50,1198.75,201,19,220.00
10/07/2005,07:05,1199.00,1199.00,1198.75,1198.75,1,3,4.00
10/07/2005,07:06,1198.75,1199.00,1198.75,1198.75,6,62,68.00
10/07/2005,07:07,1198.75,1198.75,1198.75,1198.75,0,40,40.00
10/07/2005,07:08,1198.75,1198.75,1198.50,1198.75,20,2,22.00
10/07/2005,07:09,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/07/2005,07:10,1198.50,1199.00,1198.50,1199.00,96,134,230.00
10/07/2005,07:11,1198.75,1199.00,1198.75,1199.00,25,6,31.00
10/07/2005,07:12,1199.00,1199.00,1199.00,1199.00,164,0,164.00
10/07/2005,07:13,1199.00,1199.00,1198.75,1198.75,53,1,54.00
10/07/2005,07:14,1199.00,1199.00,1198.75,1199.00,8,100,108.00
10/07/2005,07:15,1198.75,1199.00,1198.50,1198.75,19,51,70.00
10/07/2005,07:16,1198.75,1199.00,1198.75,1198.75,1,138,139.00
10/07/2005,07:17,1198.75,1198.75,1198.75,1198.75,0,249,249.00
10/07/2005,07:18,1198.75,1198.75,1198.75,1198.75,0,4,4.00
10/07/2005,07:19,1198.75,1198.75,1198.75,1198.75,0,3,3.00
10/07/2005,07:20,1198.50,1198.50,1197.75,1198.00,32,698,730.00
10/07/2005,07:21,1198.00,1198.00,1197.25,1197.75,281,629,910.00
10/07/2005,07:22,1197.50,1198.00,1197.50,1197.75,269,158,427.00
10/07/2005,07:23,1197.50,1197.75,1197.25,1197.50,103,415,518.00
10/07/2005,07:24,1197.50,1197.75,1197.50,1197.75,249,122,371.00
10/07/2005,07:25,1197.50,1197.75,1197.50,1197.75,72,44,116.00
10/07/2005,07:26,1197.75,1198.25,1197.75,1198.25,705,1,706.00
10/07/2005,07:27,1198.25,1198.25,1198.00,1198.00,46,182,228.00
10/07/2005,07:28,1198.00,1198.00,1197.75,1198.00,38,78,116.00
10/07/2005,07:29,1198.00,1198.25,1197.75,1198.25,166,74,240.00
10/07/2005,07:30,1198.25,1198.25,1197.50,1197.75,32,120,152.00
10/07/2005,07:31,1198.25,1201.00,1198.00,1198.00,2399,1681,4080.00
10/07/2005,07:32,1198.25,1198.25,1196.50,1196.50,1380,2822,4202.00
10/07/2005,07:33,1196.75,1196.75,1195.00,1195.50,1892,4347,6239.00
10/07/2005,07:34,1195.50,1196.50,1195.00,1196.50,2538,1449,3987.00
10/07/2005,07:35,1196.25,1197.25,1196.25,1197.00,1561,1192,2753.00
10/07/2005,07:36,1197.25,1197.50,1196.50,1196.75,433,1002,1435.00
10/07/2005,07:37,1196.75,1197.25,1196.50,1197.25,1487,586,2073.00
10/07/2005,07:38,1197.25,1197.25,1196.50,1196.50,355,650,1005.00
10/07/2005,07:39,1196.50,1196.75,1196.25,1196.75,785,491,1276.00
10/07/2005,07:40,1196.75,1197.00,1196.50,1196.75,420,83,503.00
10/07/2005,07:41,1196.75,1197.75,1196.50,1197.75,908,168,1076.00
10/07/2005,07:42,1197.75,1199.25,1197.50,1198.50,3156,1579,4735.00
10/07/2005,07:43,1198.25,1199.00,1198.25,1198.75,568,26,594.00
10/07/2005,07:44,1198.75,1199.50,1198.50,1198.50,1030,464,1494.00
10/07/2005,07:45,1198.50,1199.25,1198.50,1199.25,628,165,793.00
10/07/2005,07:46,1199.25,1199.75,1199.00,1199.25,505,358,863.00
10/07/2005,07:47,1199.25,1199.75,1199.00,1199.50,930,1135,2065.00
10/07/2005,07:48,1199.50,1199.50,1198.75,1198.75,527,852,1379.00
10/07/2005,07:49,1198.75,1199.75,1198.75,1199.75,650,162,812.00
10/07/2005,07:50,1199.50,1200.25,1199.50,1200.00,1046,64,1110.00
10/07/2005,07:51,1200.00,1200.00,1199.50,1199.50,273,784,1057.00
10/07/2005,07:52,1199.50,1199.75,1198.75,1198.75,194,782,976.00
10/07/2005,07:53,1198.75,1199.00,1198.75,1199.00,224,179,403.00
10/07/2005,07:54,1199.00,1199.50,1199.00,1199.50,478,86,564.00
10/07/2005,07:55,1199.25,1199.50,1199.25,1199.50,16,83,99.00
10/07/2005,07:56,1199.50,1199.75,1199.25,1199.25,290,148,438.00
10/07/2005,07:57,1199.25,1199.25,1199.00,1199.25,32,240,272.00
10/07/2005,07:58,1199.00,1199.25,1198.75,1199.25,360,301,661.00
10/07/2005,07:59,1199.00,1199.25,1199.00,1199.25,6,2,8.00
10/07/2005,08:00,1199.00,1199.25,1198.75,1199.00,283,393,676.00
10/07/2005,08:01,1199.25,1199.75,1199.00,1199.50,608,57,665.00
10/07/2005,08:02,1199.50,1200.25,1199.50,1200.25,1742,289,2031.00
10/07/2005,08:03,1200.25,1201.00,1200.25,1200.50,1326,412,1738.00
10/07/2005,08:04,1200.50,1201.25,1200.25,1200.75,1277,314,1591.00
10/07/2005,08:05,1201.00,1201.50,1201.00,1201.50,1109,548,1657.00
10/07/2005,08:06,1201.25,1202.00,1201.00,1201.50,2050,558,2608.00
10/07/2005,08:07,1201.50,1201.75,1201.00,1201.25,448,1385,1833.00
10/07/2005,08:08,1201.25,1201.25,1200.75,1201.00,1133,959,2092.00
10/07/2005,08:09,1201.00,1201.50,1201.00,1201.25,996,277,1273.00
10/07/2005,08:10,1201.25,1201.25,1200.75,1200.75,151,456,607.00
10/07/2005,08:11,1201.00,1201.00,1200.75,1201.00,168,29,197.00
10/07/2005,08:12,1200.75,1201.00,1200.50,1200.75,357,699,1056.00
10/07/2005,08:13,1200.75,1200.75,1200.50,1200.75,337,5,342.00
10/07/2005,08:14,1200.75,1201.00,1200.75,1201.00,372,4,376.00
10/07/2005,08:15,1200.75,1201.00,1200.75,1201.00,12,36,48.00
10/07/2005,08:16,1201.00,1201.00,1200.75,1200.75,27,2,29.00
10/07/2005,08:17,1201.00,1201.00,1200.75,1201.00,126,136,262.00
10/07/2005,08:18,1201.00,1201.00,1200.75,1200.75,305,31,336.00
10/07/2005,08:19,1201.00,1201.25,1200.50,1200.75,262,411,673.00
10/07/2005,08:20,1200.75,1200.75,1200.25,1200.50,489,469,958.00
10/07/2005,08:21,1200.50,1201.00,1200.50,1200.75,314,279,593.00
10/07/2005,08:22,1200.75,1200.75,1200.50,1200.75,39,21,60.00
10/07/2005,08:23,1200.75,1200.75,1200.50,1200.50,76,3,79.00
10/07/2005,08:24,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/07/2005,08:25,1200.50,1201.00,1200.50,1200.75,152,7,159.00
10/07/2005,08:26,1200.75,1201.00,1200.75,1200.75,3,202,205.00
10/07/2005,08:27,1200.75,1201.00,1200.50,1200.75,99,117,216.00
10/07/2005,08:28,1200.75,1201.50,1200.75,1201.25,1119,44,1163.00
10/07/2005,08:29,1201.50,1201.50,1201.25,1201.50,1105,97,1202.00
10/07/2005,08:30,1201.50,1201.50,1201.00,1201.00,160,994,1154.00
10/07/2005,08:31,1201.25,1201.25,1200.75,1200.75,2855,4048,6903.00
10/07/2005,08:32,1200.50,1201.00,1200.25,1200.50,2416,3390,5806.00
10/07/2005,08:33,1200.50,1200.75,1200.00,1200.50,2160,2488,4648.00
10/07/2005,08:34,1200.50,1201.25,1200.50,1201.00,3002,1500,4502.00
10/07/2005,08:35,1201.00,1201.50,1201.00,1201.25,1321,769,2090.00
10/07/2005,08:36,1201.25,1201.75,1201.25,1201.50,2376,2761,5137.00
10/07/2005,08:37,1201.75,1202.50,1201.75,1202.00,4849,2926,7775.00
10/07/2005,08:38,1202.25,1202.25,1201.50,1201.75,2247,2346,4593.00
10/07/2005,08:39,1201.75,1201.75,1201.00,1201.00,669,3672,4341.00
10/07/2005,08:40,1201.00,1201.75,1200.75,1201.50,2884,1090,3974.00
10/07/2005,08:41,1201.50,1202.00,1201.25,1202.00,1591,1354,2945.00
10/07/2005,08:42,1202.00,1202.25,1201.50,1202.25,2396,2529,4925.00
10/07/2005,08:43,1202.00,1203.50,1201.75,1203.25,6311,1623,7934.00
10/07/2005,08:44,1203.25,1203.50,1203.00,1203.50,4620,2629,7249.00
10/07/2005,08:45,1203.50,1204.25,1203.50,1204.00,4919,3176,8095.00
10/07/2005,08:46,1204.25,1204.75,1203.75,1203.75,4707,4249,8956.00
10/07/2005,08:47,1204.00,1204.00,1203.25,1203.50,610,2035,2645.00
10/07/2005,08:48,1203.25,1203.50,1203.00,1203.25,934,2272,3206.00
10/07/2005,08:49,1203.00,1203.00,1202.25,1202.25,1397,5352,6749.00
10/07/2005,08:50,1202.50,1202.50,1201.75,1202.50,1380,1863,3243.00
10/07/2005,08:51,1202.50,1202.50,1202.00,1202.25,926,651,1577.00
10/07/2005,08:52,1202.25,1202.25,1201.25,1201.25,1212,3757,4969.00
10/07/2005,08:53,1201.50,1202.00,1201.25,1201.75,1964,1680,3644.00
10/07/2005,08:54,1201.75,1201.75,1200.50,1200.75,1710,6135,7845.00
10/07/2005,08:55,1200.75,1201.25,1200.25,1201.25,2568,3154,5722.00
10/07/2005,08:56,1201.25,1202.00,1200.75,1201.75,3268,1470,4738.00
10/07/2005,08:57,1202.00,1202.25,1201.75,1202.00,1049,814,1863.00
10/07/2005,08:58,1202.00,1202.00,1201.25,1201.75,2295,1742,4037.00
10/07/2005,08:59,1201.75,1202.25,1201.75,1202.00,2101,362,2463.00
10/07/2005,09:00,1201.75,1202.50,1201.75,1201.75,919,531,1450.00
10/07/2005,09:01,1201.75,1202.25,1200.25,1200.25,1679,4278,5957.00
10/07/2005,09:02,1200.25,1201.00,1200.25,1200.75,1686,2661,4347.00
10/07/2005,09:03,1201.00,1201.75,1200.25,1201.25,2480,1633,4113.00
10/07/2005,09:04,1201.25,1201.75,1201.00,1201.50,979,1475,2454.00
10/07/2005,09:05,1201.75,1202.00,1201.25,1201.75,1397,723,2120.00
10/07/2005,09:06,1201.75,1202.00,1200.75,1201.00,1070,1976,3046.00
10/07/2005,09:07,1201.00,1202.00,1201.00,1201.00,1486,1579,3065.00
10/07/2005,09:08,1201.25,1201.25,1200.50,1200.75,1006,1612,2618.00
10/07/2005,09:09,1200.50,1200.75,1198.75,1199.00,2802,6921,9723.00
10/07/2005,09:10,1199.00,1200.00,1199.00,1199.50,1908,3062,4970.00
10/07/2005,09:11,1199.75,1200.00,1199.25,1199.75,805,813,1618.00
10/07/2005,09:12,1199.75,1200.00,1198.75,1199.25,1530,2234,3764.00
10/07/2005,09:13,1199.25,1199.75,1199.00,1199.50,1779,1055,2834.00
10/07/2005,09:14,1199.50,1200.75,1199.25,1200.75,2614,343,2957.00
10/07/2005,09:15,1200.75,1200.75,1199.25,1199.75,1099,4035,5134.00
10/07/2005,09:16,1199.50,1200.50,1199.25,1199.75,2642,1688,4330.00
10/07/2005,09:17,1199.75,1201.00,1199.50,1200.75,2800,715,3515.00
10/07/2005,09:18,1201.00,1201.25,1200.00,1200.50,1214,1178,2392.00
10/07/2005,09:19,1200.75,1201.00,1200.00,1200.50,605,1177,1782.00
10/07/2005,09:20,1200.25,1200.50,1199.25,1199.25,594,2405,2999.00
10/07/2005,09:21,1199.25,1199.75,1198.00,1198.00,1055,4708,5763.00
10/07/2005,09:22,1198.00,1198.50,1197.25,1197.25,2592,4424,7016.00
10/07/2005,09:23,1197.50,1198.50,1197.25,1198.50,2046,784,2830.00
10/07/2005,09:24,1198.50,1199.00,1198.00,1199.00,2029,967,2996.00
10/07/2005,09:25,1198.75,1200.75,1198.75,1200.25,6161,1689,7850.00
10/07/2005,09:26,1200.50,1201.50,1200.25,1200.50,3226,2503,5729.00
10/07/2005,09:27,1200.25,1200.50,1200.00,1200.00,672,1094,1766.00
10/07/2005,09:28,1200.00,1200.50,1199.50,1199.50,1272,2813,4085.00
10/07/2005,09:29,1199.75,1200.50,1199.50,1200.00,1436,299,1735.00
10/07/2005,09:30,1200.00,1200.00,1198.75,1199.50,1310,3740,5050.00
10/07/2005,09:31,1199.25,1199.50,1198.75,1198.75,1006,2418,3424.00
10/07/2005,09:32,1198.75,1200.00,1198.75,1199.75,3029,2038,5067.00
10/07/2005,09:33,1199.75,1200.25,1199.00,1199.25,867,1125,1992.00
10/07/2005,09:34,1199.25,1199.50,1198.50,1198.50,426,2101,2527.00
10/07/2005,09:35,1198.25,1199.75,1198.25,1199.50,3517,2265,5782.00
10/07/2005,09:36,1199.50,1199.75,1199.00,1199.50,1106,610,1716.00
10/07/2005,09:37,1199.50,1200.75,1199.50,1200.25,2892,1382,4274.00
10/07/2005,09:38,1200.50,1200.75,1200.25,1200.75,1069,1570,2639.00
10/07/2005,09:39,1200.50,1200.75,1200.00,1200.00,1313,2704,4017.00
10/07/2005,09:40,1200.00,1200.00,1199.25,1199.75,605,1407,2012.00
10/07/2005,09:41,1199.75,1200.00,1199.25,1199.75,1127,750,1877.00
10/07/2005,09:42,1199.50,1199.50,1199.00,1199.25,239,956,1195.00
10/07/2005,09:43,1199.25,1199.50,1198.00,1198.50,1145,2582,3727.00
10/07/2005,09:44,1198.75,1199.50,1197.75,1198.00,1952,2624,4576.00
10/07/2005,09:45,1198.00,1198.25,1197.50,1198.00,1119,1845,2964.00
10/07/2005,09:46,1198.00,1198.00,1196.50,1197.00,4003,6963,10966.00
10/07/2005,09:47,1197.25,1197.25,1196.25,1196.50,1314,2651,3965.00
10/07/2005,09:48,1196.25,1197.25,1196.25,1196.50,1411,2511,3922.00
10/07/2005,09:49,1196.50,1196.75,1195.50,1196.75,2357,5303,7660.00
10/07/2005,09:50,1196.50,1197.00,1196.25,1197.00,1558,1344,2902.00
10/07/2005,09:51,1197.00,1197.00,1196.50,1197.00,1567,845,2412.00
10/07/2005,09:52,1197.00,1198.00,1196.75,1197.75,2517,732,3249.00
10/07/2005,09:53,1197.50,1198.25,1197.25,1198.25,3116,632,3748.00
10/07/2005,09:54,1198.25,1199.25,1198.25,1198.25,3823,3124,6947.00
10/07/2005,09:55,1198.25,1198.75,1198.00,1198.50,1429,1108,2537.00
10/07/2005,09:56,1198.50,1199.00,1198.50,1198.75,1239,935,2174.00
10/07/2005,09:57,1198.75,1199.50,1198.50,1199.50,3241,981,4222.00
10/07/2005,09:58,1199.50,1199.50,1198.75,1198.75,449,1391,1840.00
10/07/2005,09:59,1198.75,1199.00,1198.50,1199.00,651,233,884.00
10/07/2005,10:00,1199.00,1199.50,1198.75,1199.00,987,638,1625.00
10/07/2005,10:01,1199.00,1199.75,1198.50,1199.75,1282,1078,2360.00
10/07/2005,10:02,1199.75,1200.00,1199.50,1199.50,1110,966,2076.00
10/07/2005,10:03,1199.75,1200.00,1199.25,1200.00,478,273,751.00
10/07/2005,10:04,1200.00,1200.00,1198.75,1199.25,305,2902,3207.00
10/07/2005,10:05,1199.00,1200.00,1198.75,1199.75,3277,782,4059.00
10/07/2005,10:06,1199.75,1200.50,1199.50,1200.25,3378,1847,5225.00
10/07/2005,10:07,1200.25,1200.25,1199.75,1200.00,658,607,1265.00
10/07/2005,10:08,1200.00,1200.00,1199.00,1199.25,324,950,1274.00
10/07/2005,10:09,1199.25,1199.50,1199.00,1199.50,545,653,1198.00
10/07/2005,10:10,1199.25,1199.50,1198.50,1198.50,248,1513,1761.00
10/07/2005,10:11,1198.50,1199.25,1198.50,1199.00,620,954,1574.00
10/07/2005,10:12,1199.00,1199.25,1198.50,1199.00,402,270,672.00
10/07/2005,10:13,1199.00,1199.00,1198.25,1199.00,760,1263,2023.00
10/07/2005,10:14,1198.75,1199.00,1198.50,1198.50,128,960,1088.00
10/07/2005,10:15,1198.25,1198.50,1197.50,1198.00,803,2548,3351.00
10/07/2005,10:16,1198.00,1198.25,1197.50,1198.00,533,852,1385.00
10/07/2005,10:17,1198.00,1198.75,1197.50,1198.50,2179,634,2813.00
10/07/2005,10:18,1198.50,1198.50,1198.00,1198.00,499,1483,1982.00
10/07/2005,10:19,1198.00,1198.50,1198.00,1198.25,192,150,342.00
10/07/2005,10:20,1198.25,1198.25,1197.75,1198.00,142,904,1046.00
10/07/2005,10:21,1197.75,1198.50,1197.75,1198.50,957,43,1000.00
10/07/2005,10:22,1198.50,1199.25,1198.25,1199.00,1629,536,2165.00
10/07/2005,10:23,1199.00,1199.00,1198.25,1198.25,625,824,1449.00
10/07/2005,10:24,1198.25,1198.75,1198.25,1198.75,415,303,718.00
10/07/2005,10:25,1198.75,1199.75,1198.50,1199.25,1773,147,1920.00
10/07/2005,10:26,1199.25,1199.25,1199.00,1199.25,464,81,545.00
10/07/2005,10:27,1199.25,1199.75,1199.00,1199.50,913,512,1425.00
10/07/2005,10:28,1199.75,1200.50,1199.50,1200.00,2512,735,3247.00
10/07/2005,10:29,1200.00,1200.25,1199.25,1199.75,589,969,1558.00
10/07/2005,10:30,1199.50,1199.75,1199.25,1199.75,495,258,753.00
10/07/2005,10:31,1199.50,1199.75,1199.50,1199.50,582,284,866.00
10/07/2005,10:32,1199.75,1200.00,1199.00,1199.25,207,659,866.00
10/07/2005,10:33,1199.00,1199.25,1198.75,1198.75,156,558,714.00
10/07/2005,10:34,1198.75,1199.50,1198.75,1199.50,948,302,1250.00
10/07/2005,10:35,1199.25,1199.75,1199.00,1199.25,319,184,503.00
10/07/2005,10:36,1199.25,1199.50,1198.75,1198.75,415,768,1183.00
10/07/2005,10:37,1199.00,1199.50,1198.50,1199.25,447,339,786.00
10/07/2005,10:38,1199.00,1199.50,1199.00,1199.25,297,147,444.00
10/07/2005,10:39,1199.50,1200.00,1199.25,1199.75,891,349,1240.00
10/07/2005,10:40,1199.75,1200.00,1199.50,1199.75,258,334,592.00
10/07/2005,10:41,1199.75,1200.00,1199.75,1200.00,398,315,713.00
10/07/2005,10:42,1199.75,1200.25,1199.50,1199.75,539,546,1085.00
10/07/2005,10:43,1200.00,1200.00,1199.50,1199.75,192,140,332.00
10/07/2005,10:44,1200.00,1200.00,1199.75,1200.00,156,190,346.00
10/07/2005,10:45,1200.00,1200.75,1199.50,1200.25,2291,1257,3548.00
10/07/2005,10:46,1200.25,1200.50,1199.75,1200.25,712,742,1454.00
10/07/2005,10:47,1200.00,1200.25,1199.75,1200.25,608,374,982.00
10/07/2005,10:48,1200.25,1200.25,1199.00,1199.25,136,1630,1766.00
10/07/2005,10:49,1199.00,1199.50,1198.75,1199.00,586,1436,2022.00
10/07/2005,10:50,1199.00,1199.25,1198.75,1199.00,205,386,591.00
10/07/2005,10:51,1199.00,1199.25,1198.25,1198.75,652,1430,2082.00
10/07/2005,10:52,1198.50,1199.50,1198.25,1199.25,1521,1224,2745.00
10/07/2005,10:53,1199.00,1200.00,1199.00,1199.75,1360,286,1646.00
10/07/2005,10:54,1199.75,1200.25,1199.75,1200.00,1065,993,2058.00
10/07/2005,10:55,1200.00,1201.50,1200.00,1201.25,5212,1300,6512.00
10/07/2005,10:56,1201.25,1201.75,1201.00,1201.00,1931,1929,3860.00
10/07/2005,10:57,1201.00,1201.75,1200.75,1201.75,1660,819,2479.00
10/07/2005,10:58,1201.50,1202.50,1201.25,1201.50,3866,2178,6044.00
10/07/2005,10:59,1201.50,1201.75,1200.75,1201.00,376,1635,2011.00
10/07/2005,11:00,1200.75,1201.25,1200.50,1200.50,635,1095,1730.00
10/07/2005,11:01,1200.50,1201.00,1200.00,1200.75,1029,1212,2241.00
10/07/2005,11:02,1201.00,1201.00,1200.25,1200.25,101,1508,1609.00
10/07/2005,11:03,1200.25,1201.25,1200.25,1201.00,1529,635,2164.00
10/07/2005,11:04,1201.00,1201.50,1200.75,1200.75,570,368,938.00
10/07/2005,11:05,1200.75,1201.50,1200.75,1201.25,340,50,390.00
10/07/2005,11:06,1201.50,1201.75,1201.00,1201.25,713,972,1685.00
10/07/2005,11:07,1201.25,1201.50,1200.50,1200.75,363,772,1135.00
10/07/2005,11:08,1200.50,1200.75,1200.00,1200.50,817,1314,2131.00
10/07/2005,11:09,1200.50,1201.25,1200.50,1200.50,834,453,1287.00
10/07/2005,11:10,1200.50,1201.00,1200.25,1200.75,730,485,1215.00
10/07/2005,11:11,1200.75,1201.00,1200.50,1201.00,397,100,497.00
10/07/2005,11:12,1201.00,1201.50,1200.75,1201.25,661,159,820.00
10/07/2005,11:13,1201.25,1201.75,1200.75,1201.00,843,1036,1879.00
10/07/2005,11:14,1201.00,1201.25,1200.75,1200.75,117,232,349.00
10/07/2005,11:15,1200.75,1200.75,1200.00,1200.50,389,1000,1389.00
10/07/2005,11:16,1200.25,1200.75,1200.25,1200.25,114,706,820.00
10/07/2005,11:17,1200.00,1200.50,1199.50,1199.75,226,1043,1269.00
10/07/2005,11:18,1199.75,1200.00,1199.50,1199.50,149,535,684.00
10/07/2005,11:19,1199.50,1200.50,1199.50,1200.25,577,86,663.00
10/07/2005,11:20,1200.25,1200.25,1199.75,1199.75,157,336,493.00
10/07/2005,11:21,1199.75,1200.25,1198.75,1198.75,285,2294,2579.00
10/07/2005,11:22,1198.75,1199.25,1198.75,1198.75,886,685,1571.00
10/07/2005,11:23,1199.00,1199.00,1198.50,1199.00,285,974,1259.00
10/07/2005,11:24,1199.00,1199.50,1198.75,1199.00,1011,218,1229.00
10/07/2005,11:25,1199.00,1199.25,1199.00,1199.25,272,301,573.00
10/07/2005,11:26,1199.25,1199.50,1199.25,1199.50,171,24,195.00
10/07/2005,11:27,1199.25,1199.50,1199.00,1199.25,158,219,377.00
10/07/2005,11:28,1199.25,1199.25,1198.75,1199.00,310,115,425.00
10/07/2005,11:29,1199.00,1199.00,1198.50,1199.00,119,684,803.00
10/07/2005,11:30,1199.00,1199.50,1198.75,1199.25,482,201,683.00
10/07/2005,11:31,1199.25,1199.50,1199.25,1199.50,19,175,194.00
10/07/2005,11:32,1199.50,1199.50,1199.00,1199.50,205,74,279.00
10/07/2005,11:33,1199.50,1199.50,1199.25,1199.25,5,402,407.00
10/07/2005,11:34,1199.25,1199.50,1199.25,1199.25,19,358,377.00
10/07/2005,11:35,1199.25,1199.50,1199.00,1199.00,21,461,482.00
10/07/2005,11:36,1199.25,1199.25,1198.75,1198.75,183,664,847.00
10/07/2005,11:37,1198.75,1199.00,1198.75,1199.00,28,99,127.00
10/07/2005,11:38,1198.75,1199.25,1198.75,1198.75,192,232,424.00
10/07/2005,11:39,1198.75,1199.25,1198.50,1199.00,764,200,964.00
10/07/2005,11:40,1199.00,1199.25,1198.75,1199.00,130,195,325.00
10/07/2005,11:41,1199.00,1199.00,1198.75,1199.00,68,53,121.00
10/07/2005,11:42,1199.00,1199.25,1198.75,1199.00,261,14,275.00
10/07/2005,11:43,1199.25,1199.75,1199.00,1199.50,687,147,834.00
10/07/2005,11:44,1199.50,1200.25,1199.50,1200.00,1291,205,1496.00
10/07/2005,11:45,1200.00,1200.00,1199.75,1199.75,37,344,381.00
10/07/2005,11:46,1199.75,1200.00,1199.50,1199.50,239,220,459.00
10/07/2005,11:47,1199.75,1200.00,1199.50,1199.75,154,25,179.00
10/07/2005,11:48,1199.75,1200.50,1199.75,1200.00,1127,217,1344.00
10/07/2005,11:49,1200.25,1200.25,1200.00,1200.25,54,5,59.00
10/07/2005,11:50,1200.25,1200.25,1199.75,1199.75,38,276,314.00
10/07/2005,11:51,1199.75,1200.00,1199.75,1199.75,160,24,184.00
10/07/2005,11:52,1199.75,1200.00,1199.25,1199.50,134,579,713.00
10/07/2005,11:53,1199.50,1199.50,1199.25,1199.25,96,10,106.00
10/07/2005,11:54,1199.50,1199.50,1198.75,1199.00,317,649,966.00
10/07/2005,11:55,1199.00,1199.50,1198.75,1199.25,213,220,433.00
10/07/2005,11:56,1199.25,1199.25,1199.00,1199.25,138,13,151.00
10/07/2005,11:57,1199.25,1199.50,1199.25,1199.25,208,323,531.00
10/07/2005,11:58,1199.50,1199.50,1198.75,1199.00,82,619,701.00
10/07/2005,11:59,1199.00,1199.25,1198.50,1198.75,92,291,383.00
10/07/2005,12:00,1199.00,1199.25,1198.75,1199.00,171,15,186.00
10/07/2005,12:01,1199.00,1199.00,1198.50,1198.75,110,433,543.00
10/07/2005,12:02,1198.75,1198.75,1198.50,1198.50,179,108,287.00
10/07/2005,12:03,1198.75,1199.00,1198.50,1198.75,275,116,391.00
10/07/2005,12:04,1198.75,1198.75,1198.25,1198.50,1017,1195,2212.00
10/07/2005,12:05,1198.50,1199.00,1198.50,1199.00,321,40,361.00
10/07/2005,12:06,1199.00,1199.25,1199.00,1199.25,417,91,508.00
10/07/2005,12:07,1199.25,1199.25,1199.00,1199.00,3,130,133.00
10/07/2005,12:08,1199.25,1199.75,1199.00,1199.50,959,199,1158.00
10/07/2005,12:09,1199.50,1199.75,1199.25,1199.50,221,190,411.00
10/07/2005,12:10,1199.50,1200.00,1199.25,1199.75,684,207,891.00
10/07/2005,12:11,1200.00,1200.50,1199.75,1200.25,1628,619,2247.00
10/07/2005,12:12,1200.25,1200.50,1200.00,1200.00,18,612,630.00
10/07/2005,12:13,1200.00,1200.00,1199.75,1200.00,27,126,153.00
10/07/2005,12:14,1199.75,1200.00,1199.25,1199.50,259,903,1162.00
10/07/2005,12:15,1199.50,1199.75,1199.50,1199.50,237,42,279.00
10/07/2005,12:16,1199.75,1199.75,1199.50,1199.50,11,49,60.00
10/07/2005,12:17,1199.50,1200.50,1199.50,1200.00,1014,410,1424.00
10/07/2005,12:18,1200.00,1200.25,1200.00,1200.25,331,438,769.00
10/07/2005,12:19,1200.25,1200.25,1199.25,1199.50,221,684,905.00
10/07/2005,12:20,1199.75,1200.25,1199.50,1199.75,273,105,378.00
10/07/2005,12:21,1199.75,1200.25,1199.75,1200.00,173,284,457.00
10/07/2005,12:22,1200.25,1200.50,1200.00,1200.50,249,14,263.00
10/07/2005,12:23,1200.25,1200.50,1200.00,1200.25,131,272,403.00
10/07/2005,12:24,1200.25,1200.50,1200.00,1200.25,27,201,228.00
10/07/2005,12:25,1200.00,1200.25,1199.75,1200.25,706,392,1098.00
10/07/2005,12:26,1200.25,1201.00,1200.25,1200.75,2717,391,3108.00
10/07/2005,12:27,1200.50,1200.50,1200.00,1200.50,670,824,1494.00
10/07/2005,12:28,1200.25,1200.75,1200.25,1200.25,357,132,489.00
10/07/2005,12:29,1200.50,1200.50,1200.00,1200.25,429,502,931.00
10/07/2005,12:30,1200.00,1200.00,1199.50,1199.75,256,1063,1319.00
10/07/2005,12:31,1199.75,1200.00,1199.50,1199.75,483,310,793.00
10/07/2005,12:32,1199.75,1200.00,1199.50,1199.50,19,830,849.00
10/07/2005,12:33,1199.50,1200.00,1199.50,1199.75,376,57,433.00
10/07/2005,12:34,1200.00,1200.00,1199.75,1200.00,312,187,499.00
10/07/2005,12:35,1200.00,1200.50,1199.50,1199.75,1291,2084,3375.00
10/07/2005,12:36,1199.75,1200.00,1199.50,1199.50,8,523,531.00
10/07/2005,12:37,1199.50,1200.00,1199.00,1200.00,1236,1175,2411.00
10/07/2005,12:38,1199.75,1199.75,1199.50,1199.50,3,93,96.00
10/07/2005,12:39,1199.50,1199.75,1199.50,1199.50,142,211,353.00
10/07/2005,12:40,1199.50,1200.00,1199.50,1199.75,237,251,488.00
10/07/2005,12:41,1199.75,1200.00,1199.50,1200.00,127,61,188.00
10/07/2005,12:42,1199.75,1200.00,1199.50,1199.50,26,211,237.00
10/07/2005,12:43,1199.75,1200.00,1199.50,1199.50,349,372,721.00
10/07/2005,12:44,1199.75,1200.00,1199.50,1199.50,152,224,376.00
10/07/2005,12:45,1199.75,1199.75,1199.25,1199.25,80,411,491.00
10/07/2005,12:46,1199.50,1199.75,1199.25,1199.75,201,21,222.00
10/07/2005,12:47,1199.75,1200.00,1199.50,1199.75,814,10,824.00
10/07/2005,12:48,1199.75,1200.50,1199.75,1200.00,730,255,985.00
10/07/2005,12:49,1200.00,1200.00,1199.50,1199.50,51,268,319.00
10/07/2005,12:50,1199.50,1199.75,1199.50,1199.75,193,6,199.00
10/07/2005,12:51,1199.75,1199.75,1199.25,1199.50,583,563,1146.00
10/07/2005,12:52,1199.50,1199.50,1199.25,1199.50,793,14,807.00
10/07/2005,12:53,1199.75,1199.75,1198.75,1199.00,267,1223,1490.00
10/07/2005,12:54,1199.00,1199.25,1198.75,1199.00,266,675,941.00
10/07/2005,12:55,1199.00,1199.00,1198.50,1198.75,470,681,1151.00
10/07/2005,12:56,1198.75,1199.00,1198.25,1198.50,557,1181,1738.00
10/07/2005,12:57,1198.75,1199.00,1198.50,1198.75,460,161,621.00
10/07/2005,12:58,1198.75,1199.50,1198.75,1199.25,406,289,695.00
10/07/2005,12:59,1199.50,1199.50,1198.75,1199.00,25,408,433.00
10/07/2005,13:00,1198.75,1199.25,1198.75,1199.25,169,26,195.00
10/07/2005,13:01,1199.00,1199.50,1198.75,1199.25,372,240,612.00
10/07/2005,13:02,1199.25,1199.25,1199.00,1199.00,14,603,617.00
10/07/2005,13:03,1199.00,1199.00,1198.75,1199.00,29,436,465.00
10/07/2005,13:04,1198.75,1199.00,1198.75,1199.00,229,6,235.00
10/07/2005,13:05,1198.75,1199.00,1198.50,1198.50,193,748,941.00
10/07/2005,13:06,1198.75,1198.75,1197.75,1198.00,856,2338,3194.00
10/07/2005,13:07,1197.75,1198.00,1197.00,1197.50,1036,3132,4168.00
10/07/2005,13:08,1197.25,1197.50,1196.50,1197.00,586,1371,1957.00
10/07/2005,13:09,1197.00,1197.75,1196.75,1197.50,1615,201,1816.00
10/07/2005,13:10,1197.75,1198.00,1197.50,1197.50,1045,1020,2065.00
10/07/2005,13:11,1197.75,1198.00,1197.50,1197.50,753,191,944.00
10/07/2005,13:12,1197.75,1198.00,1197.00,1197.50,1135,984,2119.00
10/07/2005,13:13,1197.75,1197.75,1197.25,1197.75,430,376,806.00
10/07/2005,13:14,1197.50,1197.75,1197.50,1197.75,240,308,548.00
10/07/2005,13:15,1197.75,1198.00,1197.50,1197.75,773,372,1145.00
10/07/2005,13:16,1197.75,1198.00,1197.50,1197.50,382,249,631.00
10/07/2005,13:17,1197.50,1198.00,1197.00,1197.25,584,1144,1728.00
10/07/2005,13:18,1197.25,1197.75,1197.00,1197.50,362,593,955.00
10/07/2005,13:19,1197.25,1198.00,1197.25,1197.75,555,776,1331.00
10/07/2005,13:20,1197.75,1198.00,1197.50,1197.75,16,182,198.00
10/07/2005,13:21,1197.50,1197.75,1197.00,1197.25,214,812,1026.00
10/07/2005,13:22,1197.50,1198.00,1197.50,1197.75,517,160,677.00
10/07/2005,13:23,1197.75,1198.25,1197.75,1198.25,829,35,864.00
10/07/2005,13:24,1198.25,1198.50,1197.75,1198.00,355,1041,1396.00
10/07/2005,13:25,1198.00,1198.25,1197.50,1197.50,120,871,991.00
10/07/2005,13:26,1197.50,1198.00,1197.50,1197.75,189,33,222.00
10/07/2005,13:27,1198.00,1198.50,1197.75,1198.25,810,481,1291.00
10/07/2005,13:28,1198.25,1198.50,1197.75,1198.00,317,1211,1528.00
10/07/2005,13:29,1198.00,1198.00,1197.50,1197.75,420,305,725.00
10/07/2005,13:30,1197.75,1198.00,1197.75,1198.00,75,116,191.00
10/07/2005,13:31,1198.00,1198.25,1197.75,1198.00,243,277,520.00
10/07/2005,13:32,1198.00,1198.75,1197.75,1198.25,915,228,1143.00
10/07/2005,13:33,1198.50,1198.50,1197.75,1198.00,155,568,723.00
10/07/2005,13:34,1198.00,1198.25,1197.75,1197.75,202,144,346.00
10/07/2005,13:35,1197.75,1198.00,1197.50,1197.75,151,385,536.00
10/07/2005,13:36,1197.50,1198.00,1197.00,1197.50,1022,1362,2384.00
10/07/2005,13:37,1197.50,1198.00,1197.25,1198.00,644,446,1090.00
10/07/2005,13:38,1198.00,1198.50,1198.00,1198.25,224,152,376.00
10/07/2005,13:39,1198.00,1198.50,1198.00,1198.25,160,146,306.00
10/07/2005,13:40,1198.25,1199.00,1198.25,1198.75,1036,391,1427.00
10/07/2005,13:41,1198.75,1199.00,1198.50,1198.75,350,695,1045.00
10/07/2005,13:42,1198.75,1198.75,1198.25,1198.25,495,367,862.00
10/07/2005,13:43,1198.25,1198.25,1198.00,1198.00,32,449,481.00
10/07/2005,13:44,1198.00,1200.00,1198.00,1199.75,3672,637,4309.00
10/07/2005,13:45,1199.75,1199.75,1199.25,1199.75,664,574,1238.00
10/07/2005,13:46,1199.50,1200.50,1199.25,1200.25,1964,672,2636.00
10/07/2005,13:47,1200.50,1200.75,1199.75,1199.75,1439,1408,2847.00
10/07/2005,13:48,1199.75,1200.25,1199.75,1200.00,1096,201,1297.00
10/07/2005,13:49,1199.75,1200.25,1199.50,1199.75,790,931,1721.00
10/07/2005,13:50,1199.75,1200.00,1199.50,1199.75,397,442,839.00
10/07/2005,13:51,1199.75,1200.75,1199.50,1200.75,2587,142,2729.00
10/07/2005,13:52,1200.75,1201.00,1200.25,1200.25,1021,840,1861.00
10/07/2005,13:53,1200.25,1200.50,1199.00,1199.00,768,3246,4014.00
10/07/2005,13:54,1199.00,1199.50,1198.75,1199.50,620,221,841.00
10/07/2005,13:55,1199.50,1199.50,1199.00,1199.00,436,512,948.00
10/07/2005,13:56,1199.00,1199.25,1198.50,1199.00,812,861,1673.00
10/07/2005,13:57,1198.75,1199.25,1198.75,1199.25,889,214,1103.00
10/07/2005,13:58,1199.25,1199.25,1198.50,1198.75,264,635,899.00
10/07/2005,13:59,1198.75,1199.00,1198.50,1198.75,530,392,922.00
10/07/2005,14:00,1198.75,1199.00,1198.50,1198.50,86,290,376.00
10/07/2005,14:01,1198.75,1198.75,1198.00,1198.25,508,894,1402.00
10/07/2005,14:02,1198.25,1198.75,1197.75,1198.75,1105,666,1771.00
10/07/2005,14:03,1198.75,1199.00,1198.50,1199.00,362,567,929.00
10/07/2005,14:04,1199.00,1199.50,1198.75,1199.25,1323,273,1596.00
10/07/2005,14:05,1199.25,1199.25,1198.75,1198.75,72,294,366.00
10/07/2005,14:06,1199.00,1199.00,1198.25,1198.50,472,761,1233.00
10/07/2005,14:07,1198.50,1198.75,1198.25,1198.75,363,75,438.00
10/07/2005,14:08,1198.75,1198.75,1197.75,1198.25,924,2018,2942.00
10/07/2005,14:09,1198.25,1198.50,1197.75,1198.50,919,292,1211.00
10/07/2005,14:10,1198.50,1199.25,1198.25,1199.25,1414,218,1632.00
10/07/2005,14:11,1199.25,1199.50,1198.50,1198.75,189,728,917.00
10/07/2005,14:12,1198.75,1199.00,1198.50,1199.00,78,69,147.00
10/07/2005,14:13,1198.75,1199.50,1198.75,1199.25,440,185,625.00
10/07/2005,14:14,1199.00,1199.50,1198.75,1199.00,207,231,438.00
10/07/2005,14:15,1199.00,1199.25,1198.75,1199.25,123,148,271.00
10/07/2005,14:16,1199.00,1200.00,1199.00,1200.00,997,227,1224.00
10/07/2005,14:17,1199.75,1200.25,1199.50,1200.00,822,950,1772.00
10/07/2005,14:18,1200.25,1200.25,1199.50,1199.75,840,419,1259.00
10/07/2005,14:19,1200.00,1200.00,1199.50,1199.75,300,513,813.00
10/07/2005,14:20,1199.50,1199.75,1199.00,1199.50,394,553,947.00
10/07/2005,14:21,1199.50,1200.00,1199.25,1199.50,1341,697,2038.00
10/07/2005,14:22,1199.50,1199.50,1199.25,1199.25,47,19,66.00
10/07/2005,14:23,1199.50,1199.50,1199.25,1199.25,53,6,59.00
10/07/2005,14:24,1199.25,1200.00,1199.00,1199.75,981,897,1878.00
10/07/2005,14:25,1199.75,1200.25,1199.75,1199.75,553,425,978.00
10/07/2005,14:26,1199.75,1200.00,1199.50,1200.00,210,408,618.00
10/07/2005,14:27,1199.75,1200.00,1198.75,1199.50,487,963,1450.00
10/07/2005,14:28,1199.50,1199.75,1199.00,1199.25,815,676,1491.00
10/07/2005,14:29,1199.50,1199.50,1199.00,1199.50,272,107,379.00
10/07/2005,14:30,1199.50,1199.50,1199.25,1199.50,245,7,252.00
10/07/2005,14:31,1199.25,1200.00,1199.25,1199.75,734,429,1163.00
10/07/2005,14:32,1199.75,1200.00,1199.50,1199.50,195,49,244.00
10/07/2005,14:33,1199.75,1199.75,1199.25,1199.75,368,405,773.00
10/07/2005,14:34,1199.50,1200.00,1199.50,1199.75,309,29,338.00
10/07/2005,14:35,1200.00,1200.00,1199.50,1199.75,647,168,815.00
10/07/2005,14:36,1199.75,1199.75,1199.25,1199.25,285,310,595.00
10/07/2005,14:37,1199.50,1199.75,1199.00,1199.25,197,550,747.00
10/07/2005,14:38,1199.00,1199.75,1199.00,1199.25,418,339,757.00
10/07/2005,14:39,1199.50,1199.50,1199.25,1199.50,277,73,350.00
10/07/2005,14:40,1199.25,1199.75,1199.00,1199.50,964,252,1216.00
10/07/2005,14:41,1199.50,1199.75,1198.50,1199.00,1030,2407,3437.00
10/07/2005,14:42,1199.00,1199.50,1199.00,1199.25,925,280,1205.00
10/07/2005,14:43,1199.25,1199.50,1199.00,1199.25,341,34,375.00
10/07/2005,14:44,1199.50,1199.50,1199.00,1199.25,286,438,724.00
10/07/2005,14:45,1199.25,1199.75,1199.25,1199.25,543,292,835.00
10/07/2005,14:46,1199.25,1200.00,1198.75,1200.00,2353,1415,3768.00
10/07/2005,14:47,1199.75,1200.00,1199.50,1200.00,508,886,1394.00
10/07/2005,14:48,1200.00,1200.25,1199.75,1200.00,863,444,1307.00
10/07/2005,14:49,1200.25,1200.50,1200.00,1200.25,1014,646,1660.00
10/07/2005,14:50,1200.25,1200.75,1200.00,1200.50,1321,516,1837.00
10/07/2005,14:51,1200.50,1201.00,1200.50,1201.00,2409,693,3102.00
10/07/2005,14:52,1200.75,1201.00,1200.50,1200.50,731,748,1479.00
10/07/2005,14:53,1200.50,1201.25,1200.25,1201.00,2063,677,2740.00
10/07/2005,14:54,1200.75,1201.00,1200.75,1200.75,920,660,1580.00
10/07/2005,14:55,1201.00,1201.00,1200.50,1200.75,1208,625,1833.00
10/07/2005,14:56,1201.00,1201.00,1200.75,1201.00,838,420,1258.00
10/07/2005,14:57,1201.00,1201.25,1200.75,1201.25,1224,193,1417.00
10/07/2005,14:58,1201.25,1201.25,1200.50,1200.50,31,2126,2157.00
10/07/2005,14:59,1200.50,1200.75,1200.25,1200.25,777,1418,2195.00
10/07/2005,15:00,1200.50,1201.00,1200.25,1200.75,7310,1256,8566.00
10/07/2005,15:01,1201.00,1201.00,1200.50,1200.75,3117,1950,5067.00
10/07/2005,15:02,1200.75,1201.00,1200.50,1200.75,2080,1239,3319.00
10/07/2005,15:03,1200.75,1201.25,1200.50,1201.00,1424,1424,2848.00
10/07/2005,15:04,1201.00,1201.00,1200.50,1200.75,103,793,896.00
10/07/2005,15:05,1200.75,1201.00,1200.50,1200.50,1032,184,1216.00
10/07/2005,15:06,1200.75,1200.75,1200.25,1200.25,298,835,1133.00
10/07/2005,15:07,1200.50,1200.75,1200.25,1200.50,1130,524,1654.00
10/07/2005,15:08,1200.50,1200.75,1200.25,1200.25,117,618,735.00
10/07/2005,15:09,1200.50,1200.75,1200.25,1200.50,540,330,870.00
10/07/2005,15:10,1200.50,1200.75,1200.25,1200.50,843,726,1569.00
10/07/2005,15:11,1200.50,1200.75,1200.25,1200.25,356,625,981.00
10/07/2005,15:12,1200.25,1200.50,1200.00,1200.25,738,592,1330.00
10/07/2005,15:13,1200.25,1200.50,1200.00,1200.25,498,1179,1677.00
10/07/2005,15:14,1200.25,1200.50,1200.00,1200.25,726,580,1306.00
10/07/2005,15:15,1200.25,1200.50,1199.75,1200.25,993,2645,3638.00
10/07/2005,15:16,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/09/2005,17:01,1199.50,1199.75,1199.50,1199.50,1,91,92.00
10/09/2005,17:02,1199.50,1200.00,1199.25,1199.75,143,39,182.00
10/09/2005,17:03,1200.00,1200.50,1200.00,1200.25,124,16,140.00
10/09/2005,17:04,1200.25,1200.75,1200.25,1200.75,67,7,74.00
10/09/2005,17:05,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/09/2005,17:06,1200.75,1201.00,1200.75,1201.00,45,0,45.00
10/09/2005,17:07,1200.75,1201.00,1200.75,1201.00,22,1,23.00
10/09/2005,17:08,1201.00,1201.25,1200.75,1201.00,28,53,81.00
10/09/2005,17:09,1201.00,1201.00,1201.00,1201.00,20,0,20.00
10/09/2005,17:11,1201.00,1201.00,1201.00,1201.00,7,0,7.00
10/09/2005,17:12,1201.00,1201.00,1201.00,1201.00,16,0,16.00
10/09/2005,17:13,1201.00,1201.25,1201.00,1201.25,8,0,8.00
10/09/2005,17:14,1201.25,1201.25,1201.00,1201.00,9,6,15.00
10/09/2005,17:16,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,17:17,1201.00,1201.00,1201.00,1201.00,0,19,19.00
10/09/2005,17:18,1201.00,1201.00,1201.00,1201.00,0,17,17.00
10/09/2005,17:19,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/09/2005,17:20,1201.00,1201.25,1201.00,1201.25,25,30,55.00
10/09/2005,17:21,1201.25,1201.25,1201.25,1201.25,8,0,8.00
10/09/2005,17:22,1201.00,1201.25,1201.00,1201.25,3,10,13.00
10/09/2005,17:24,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,17:25,1201.00,1201.00,1201.00,1201.00,0,97,97.00
10/09/2005,17:26,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/09/2005,17:27,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,17:30,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/09/2005,17:31,1201.00,1201.25,1201.00,1201.25,1,10,11.00
10/09/2005,17:32,1201.25,1201.25,1201.25,1201.25,7,0,7.00
10/09/2005,17:33,1201.25,1201.50,1201.25,1201.50,38,0,38.00
10/09/2005,17:34,1201.50,1201.75,1201.25,1201.75,207,1,208.00
10/09/2005,17:35,1201.50,1201.50,1201.50,1201.50,0,25,25.00
10/09/2005,17:36,1201.50,1201.50,1201.50,1201.50,0,17,17.00
10/09/2005,17:37,1201.50,1201.50,1201.50,1201.50,0,10,10.00
10/09/2005,17:38,1201.75,1201.75,1201.25,1201.25,4,80,84.00
10/09/2005,17:39,1201.25,1201.25,1201.25,1201.25,0,87,87.00
10/09/2005,17:40,1201.25,1201.25,1201.25,1201.25,0,50,50.00
10/09/2005,17:41,1201.25,1201.25,1201.25,1201.25,0,6,6.00
10/09/2005,17:42,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,17:46,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,17:48,1201.00,1201.25,1201.00,1201.00,2,6,8.00
10/09/2005,17:49,1201.25,1201.25,1201.25,1201.25,8,0,8.00
10/09/2005,17:50,1201.50,1201.50,1201.25,1201.25,2,2,4.00
10/09/2005,17:54,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/09/2005,17:55,1201.25,1201.25,1201.25,1201.25,0,13,13.00
10/09/2005,17:56,1201.25,1201.25,1201.25,1201.25,0,4,4.00
10/09/2005,17:57,1201.25,1201.25,1201.25,1201.25,0,3,3.00
10/09/2005,18:01,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/09/2005,18:02,1201.25,1201.25,1201.25,1201.25,0,10,10.00
10/09/2005,18:10,1201.25,1201.25,1201.25,1201.25,0,4,4.00
10/09/2005,18:11,1201.25,1201.50,1201.25,1201.25,5,6,11.00
10/09/2005,18:12,1201.25,1201.25,1201.00,1201.00,0,9,9.00
10/09/2005,18:13,1201.25,1201.25,1201.25,1201.25,9,0,9.00
10/09/2005,18:14,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/09/2005,18:15,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/09/2005,18:19,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/09/2005,18:20,1201.25,1201.25,1201.00,1201.00,1,2,3.00
10/09/2005,18:22,1201.00,1201.00,1201.00,1201.00,0,26,26.00
10/09/2005,18:23,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,18:29,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,18:32,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/09/2005,18:35,1201.25,1201.25,1201.25,1201.25,35,0,35.00
10/09/2005,18:38,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/09/2005,18:39,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/09/2005,18:40,1201.25,1201.50,1201.25,1201.50,20,0,20.00
10/09/2005,18:42,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/09/2005,18:44,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/09/2005,18:46,1201.50,1201.50,1201.50,1201.50,129,0,129.00
10/09/2005,18:47,1201.50,1201.50,1201.50,1201.50,12,0,12.00
10/09/2005,18:48,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/09/2005,18:49,1201.50,1201.50,1201.50,1201.50,0,8,8.00
10/09/2005,18:52,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/09/2005,18:53,1201.50,1201.50,1201.50,1201.50,0,5,5.00
10/09/2005,18:54,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/09/2005,18:56,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/09/2005,18:57,1201.75,1201.75,1201.75,1201.75,25,0,25.00
10/09/2005,18:58,1201.75,1202.00,1201.75,1201.75,131,20,151.00
10/09/2005,18:59,1201.75,1201.75,1201.75,1201.75,0,29,29.00
10/09/2005,19:05,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/09/2005,19:08,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,19:13,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/09/2005,19:15,1201.50,1201.75,1201.50,1201.75,2,3,5.00
10/09/2005,19:16,1201.50,1201.50,1201.50,1201.50,0,10,10.00
10/09/2005,19:18,1201.50,1201.50,1201.50,1201.50,0,2,2.00
10/09/2005,19:19,1201.50,1201.50,1201.50,1201.50,0,5,5.00
10/09/2005,19:21,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/09/2005,19:22,1201.75,1201.75,1201.75,1201.75,13,0,13.00
10/09/2005,19:23,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/09/2005,19:24,1201.75,1201.75,1201.75,1201.75,75,0,75.00
10/09/2005,19:25,1201.75,1201.75,1201.75,1201.75,22,0,22.00
10/09/2005,19:26,1201.75,1201.75,1201.75,1201.75,49,0,49.00
10/09/2005,19:31,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/09/2005,19:39,1201.75,1201.75,1201.75,1201.75,6,0,6.00
10/09/2005,19:40,1201.75,1202.00,1201.75,1202.00,7,26,33.00
10/09/2005,19:41,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/09/2005,19:42,1201.75,1201.75,1201.75,1201.75,0,4,4.00
10/09/2005,19:43,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/09/2005,19:44,1202.00,1202.00,1202.00,1202.00,8,0,8.00
10/09/2005,19:45,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,19:46,1202.00,1202.00,1201.75,1201.75,1,1,2.00
10/09/2005,19:47,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,19:49,1202.00,1202.00,1201.75,1201.75,1,1,2.00
10/09/2005,19:50,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/09/2005,19:52,1202.00,1202.00,1201.75,1201.75,2,1,3.00
10/09/2005,19:53,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/09/2005,19:59,1201.75,1201.75,1201.75,1201.75,0,4,4.00
10/09/2005,20:02,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,20:03,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,20:04,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,20:06,1202.00,1202.00,1202.00,1202.00,10,0,10.00
10/09/2005,20:08,1201.75,1201.75,1201.75,1201.75,0,12,12.00
10/09/2005,20:10,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,20:16,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/09/2005,20:21,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/09/2005,20:22,1202.00,1202.00,1202.00,1202.00,20,0,20.00
10/09/2005,20:23,1202.00,1202.25,1202.00,1202.25,156,0,156.00
10/09/2005,20:24,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/09/2005,20:25,1202.25,1202.25,1202.25,1202.25,10,0,10.00
10/09/2005,20:26,1202.25,1202.25,1202.25,1202.25,2,0,2.00
10/09/2005,20:28,1202.25,1202.25,1202.25,1202.25,15,0,15.00
10/09/2005,20:31,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/09/2005,20:37,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/09/2005,20:40,1202.25,1202.25,1202.00,1202.00,1,33,34.00
10/09/2005,20:42,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/09/2005,20:43,1202.00,1202.00,1202.00,1202.00,0,11,11.00
10/09/2005,20:44,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/09/2005,20:45,1202.00,1202.00,1202.00,1202.00,0,3,3.00
10/09/2005,20:46,1202.00,1202.00,1202.00,1202.00,0,6,6.00
10/09/2005,20:47,1202.25,1202.25,1202.25,1202.25,3,0,3.00
10/09/2005,20:48,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/09/2005,20:51,1202.25,1202.25,1202.00,1202.00,1,2,3.00
10/09/2005,20:55,1202.25,1202.25,1202.25,1202.25,2,0,2.00
10/09/2005,20:57,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/09/2005,20:59,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/09/2005,21:01,1202.25,1202.25,1202.25,1202.25,2,0,2.00
10/09/2005,21:02,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/09/2005,21:06,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/09/2005,21:07,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/09/2005,21:08,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/09/2005,21:09,1202.00,1202.25,1202.00,1202.25,5,2,7.00
10/09/2005,21:10,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/09/2005,21:12,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/09/2005,21:15,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/09/2005,21:17,1202.25,1202.25,1202.25,1202.25,6,0,6.00
10/09/2005,21:20,1202.25,1202.50,1202.25,1202.50,166,0,166.00
10/09/2005,21:21,1202.25,1202.25,1202.25,1202.25,0,5,5.00
10/09/2005,21:26,1202.25,1202.25,1202.25,1202.25,0,10,10.00
10/09/2005,21:27,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/09/2005,21:28,1202.50,1202.50,1202.50,1202.50,2,0,2.00
10/09/2005,21:29,1202.50,1202.50,1202.50,1202.50,3,0,3.00
10/09/2005,21:30,1202.50,1202.50,1202.50,1202.50,25,0,25.00
10/09/2005,21:31,1202.50,1202.50,1202.50,1202.50,6,0,6.00
10/09/2005,21:32,1202.50,1202.50,1202.50,1202.50,3,0,3.00
10/09/2005,21:33,1202.50,1202.50,1202.50,1202.50,16,0,16.00
10/09/2005,21:34,1202.50,1202.50,1202.50,1202.50,111,0,111.00
10/09/2005,21:35,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/09/2005,21:36,1202.50,1202.50,1202.50,1202.50,16,0,16.00
10/09/2005,21:38,1202.50,1202.50,1202.25,1202.25,11,1,12.00
10/09/2005,21:39,1202.50,1202.50,1202.50,1202.50,12,0,12.00
10/09/2005,21:40,1202.75,1202.75,1202.50,1202.50,30,1,31.00
10/09/2005,21:42,1202.50,1202.50,1202.50,1202.50,0,10,10.00
10/09/2005,21:43,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/09/2005,21:47,1202.75,1202.75,1202.50,1202.75,74,22,96.00
10/09/2005,21:49,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/09/2005,21:50,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/09/2005,21:51,1202.50,1202.75,1202.50,1202.75,2,2,4.00
10/09/2005,21:53,1202.50,1202.50,1202.50,1202.50,0,4,4.00
10/09/2005,21:54,1202.50,1202.50,1202.50,1202.50,0,23,23.00
10/09/2005,21:55,1202.50,1202.50,1202.50,1202.50,0,2,2.00
10/09/2005,21:56,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/09/2005,21:57,1202.50,1202.75,1202.50,1202.75,2,20,22.00
10/09/2005,21:59,1202.50,1202.50,1202.50,1202.50,0,6,6.00
10/09/2005,22:00,1202.75,1202.75,1202.50,1202.50,1,4,5.00
10/09/2005,22:01,1202.50,1202.50,1202.50,1202.50,0,2,2.00
10/09/2005,22:02,1202.50,1202.50,1202.50,1202.50,0,8,8.00
10/09/2005,22:03,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/09/2005,22:07,1202.50,1202.50,1202.50,1202.50,0,10,10.00
10/09/2005,22:12,1202.75,1202.75,1202.75,1202.75,4,0,4.00
10/09/2005,22:14,1202.50,1202.50,1202.50,1202.50,0,17,17.00
10/09/2005,22:17,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/09/2005,22:18,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/09/2005,22:19,1202.50,1202.50,1202.50,1202.50,0,15,15.00
10/09/2005,22:20,1202.25,1202.25,1202.25,1202.25,0,5,5.00
10/09/2005,22:21,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/09/2005,22:23,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,22:27,1202.25,1202.25,1202.25,1202.25,0,5,5.00
10/09/2005,22:30,1202.25,1202.25,1202.25,1202.25,0,3,3.00
10/09/2005,22:35,1202.25,1202.25,1202.25,1202.25,0,4,4.00
10/09/2005,22:36,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/09/2005,22:41,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/09/2005,22:42,1202.50,1202.50,1202.50,1202.50,6,0,6.00
10/09/2005,22:43,1202.50,1202.50,1202.50,1202.50,2,0,2.00
10/09/2005,22:45,1202.25,1202.25,1202.25,1202.25,0,2,2.00
10/09/2005,22:46,1202.25,1202.50,1202.25,1202.50,1,1,2.00
10/09/2005,22:48,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,22:53,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,22:55,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,22:56,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,22:57,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,23:04,1202.25,1202.25,1202.25,1202.25,0,4,4.00
10/09/2005,23:05,1202.25,1202.50,1202.25,1202.25,1,13,14.00
10/09/2005,23:06,1202.25,1202.25,1202.25,1202.25,0,6,6.00
10/09/2005,23:08,1202.25,1202.25,1202.25,1202.25,0,4,4.00
10/09/2005,23:15,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,23:17,1202.50,1202.50,1202.50,1202.50,34,0,34.00
10/09/2005,23:18,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/09/2005,23:19,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/09/2005,23:20,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/09/2005,23:22,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/09/2005,23:32,1202.50,1202.50,1202.50,1202.50,0,5,5.00
10/09/2005,23:44,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/09/2005,23:45,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/09/2005,23:51,1202.50,1202.50,1202.50,1202.50,5,0,5.00
10/09/2005,23:53,1202.50,1202.50,1202.50,1202.50,10,0,10.00
10/09/2005,23:54,1202.50,1202.50,1202.50,1202.50,5,0,5.00
10/10/2005,00:05,1202.25,1202.25,1202.25,1202.25,0,5,5.00
10/10/2005,00:08,1202.25,1202.25,1202.25,1202.25,0,4,4.00
10/10/2005,00:12,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/10/2005,00:13,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/10/2005,00:26,1202.25,1202.25,1202.25,1202.25,0,3,3.00
10/10/2005,00:28,1202.25,1202.25,1202.25,1202.25,0,3,3.00
10/10/2005,00:29,1202.50,1202.50,1202.50,1202.50,5,0,5.00
10/10/2005,00:37,1202.25,1202.25,1202.25,1202.25,0,3,3.00
10/10/2005,00:38,1202.25,1202.25,1202.25,1202.25,0,6,6.00
10/10/2005,00:56,1202.50,1202.50,1202.50,1202.50,6,0,6.00
10/10/2005,00:57,1202.25,1202.25,1202.25,1202.25,0,30,30.00
10/10/2005,00:59,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/10/2005,01:02,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,01:03,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/10/2005,01:05,1202.00,1202.25,1202.00,1202.25,58,19,77.00
10/10/2005,01:06,1202.25,1202.25,1202.25,1202.25,5,0,5.00
10/10/2005,01:07,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,01:08,1202.25,1202.25,1202.25,1202.25,10,0,10.00
10/10/2005,01:11,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,01:14,1202.25,1202.25,1202.00,1202.00,10,10,20.00
10/10/2005,01:18,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,01:21,1202.00,1202.25,1202.00,1202.25,5,7,12.00
10/10/2005,01:24,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,01:26,1202.00,1202.00,1202.00,1202.00,0,20,20.00
10/10/2005,01:27,1202.25,1202.25,1202.00,1202.00,1,3,4.00
10/10/2005,01:29,1202.00,1202.00,1202.00,1202.00,0,10,10.00
10/10/2005,01:31,1201.75,1201.75,1201.75,1201.75,0,31,31.00
10/10/2005,01:33,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/10/2005,01:39,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/10/2005,01:40,1201.75,1201.75,1201.75,1201.75,0,37,37.00
10/10/2005,01:41,1201.75,1201.75,1201.75,1201.75,0,5,5.00
10/10/2005,01:42,1201.75,1201.75,1201.75,1201.75,0,19,19.00
10/10/2005,01:43,1202.00,1202.00,1202.00,1202.00,13,0,13.00
10/10/2005,01:46,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/10/2005,01:47,1202.00,1202.00,1201.75,1201.75,12,3,15.00
10/10/2005,01:48,1201.75,1201.75,1201.75,1201.75,0,5,5.00
10/10/2005,01:51,1201.75,1202.00,1201.75,1202.00,5,1,6.00
10/10/2005,01:52,1202.00,1202.00,1201.75,1201.75,9,2,11.00
10/10/2005,01:54,1202.00,1202.00,1202.00,1202.00,100,0,100.00
10/10/2005,01:55,1202.00,1202.00,1202.00,1202.00,12,0,12.00
10/10/2005,01:57,1202.00,1202.00,1201.75,1202.00,91,3,94.00
10/10/2005,01:58,1202.00,1202.00,1201.75,1202.00,34,2,36.00
10/10/2005,01:59,1202.00,1202.00,1202.00,1202.00,77,0,77.00
10/10/2005,02:00,1202.00,1202.00,1202.00,1202.00,28,0,28.00
10/10/2005,02:01,1202.00,1202.25,1202.00,1202.25,181,0,181.00
10/10/2005,02:02,1202.50,1202.50,1202.25,1202.50,75,19,94.00
10/10/2005,02:03,1202.50,1202.50,1202.25,1202.50,16,107,123.00
10/10/2005,02:04,1202.50,1202.50,1202.25,1202.25,9,50,59.00
10/10/2005,02:05,1202.50,1202.50,1202.50,1202.50,15,0,15.00
10/10/2005,02:06,1202.50,1202.75,1202.50,1202.50,109,30,139.00
10/10/2005,02:07,1202.50,1202.50,1202.50,1202.50,0,238,238.00
10/10/2005,02:08,1202.50,1202.50,1202.50,1202.50,0,40,40.00
10/10/2005,02:09,1202.50,1202.50,1202.50,1202.50,0,22,22.00
10/10/2005,02:10,1202.50,1202.50,1202.50,1202.50,0,56,56.00
10/10/2005,02:11,1202.75,1202.75,1202.50,1202.50,254,11,265.00
10/10/2005,02:12,1202.75,1202.75,1202.75,1202.75,16,0,16.00
10/10/2005,02:13,1202.75,1202.75,1202.50,1202.50,60,59,119.00
10/10/2005,02:14,1202.50,1202.50,1202.25,1202.25,0,77,77.00
10/10/2005,02:15,1202.25,1202.25,1202.25,1202.25,0,9,9.00
10/10/2005,02:16,1202.25,1202.25,1202.25,1202.25,0,32,32.00
10/10/2005,02:17,1202.25,1202.25,1202.25,1202.25,0,34,34.00
10/10/2005,02:18,1202.25,1202.50,1202.25,1202.50,1,3,4.00
10/10/2005,02:20,1202.50,1202.50,1202.50,1202.50,44,0,44.00
10/10/2005,02:22,1202.50,1202.50,1202.50,1202.50,11,0,11.00
10/10/2005,02:23,1202.50,1202.50,1202.50,1202.50,5,0,5.00
10/10/2005,02:24,1202.50,1202.75,1202.50,1202.75,67,0,67.00
10/10/2005,02:25,1202.75,1202.75,1202.75,1202.75,102,0,102.00
10/10/2005,02:26,1202.50,1202.50,1202.50,1202.50,0,25,25.00
10/10/2005,02:27,1202.50,1202.50,1202.50,1202.50,0,41,41.00
10/10/2005,02:28,1202.50,1202.75,1202.50,1202.75,3,3,6.00
10/10/2005,02:30,1202.75,1202.75,1202.75,1202.75,26,0,26.00
10/10/2005,02:31,1202.75,1202.75,1202.50,1202.50,10,2,12.00
10/10/2005,02:32,1202.50,1202.75,1202.50,1202.50,5,21,26.00
10/10/2005,02:33,1202.50,1202.50,1202.50,1202.50,0,22,22.00
10/10/2005,02:34,1202.25,1202.50,1202.25,1202.50,18,5,23.00
10/10/2005,02:35,1202.50,1202.50,1202.50,1202.50,16,0,16.00
10/10/2005,02:36,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/10/2005,02:37,1202.50,1202.50,1202.50,1202.50,36,0,36.00
10/10/2005,02:38,1202.50,1202.50,1202.50,1202.50,50,0,50.00
10/10/2005,02:39,1202.25,1202.25,1202.00,1202.00,0,178,178.00
10/10/2005,02:40,1202.00,1202.00,1201.75,1202.00,3,35,38.00
10/10/2005,02:41,1201.75,1201.75,1201.75,1201.75,0,89,89.00
10/10/2005,02:42,1202.00,1202.00,1202.00,1202.00,9,0,9.00
10/10/2005,02:43,1202.00,1202.00,1202.00,1202.00,28,0,28.00
10/10/2005,02:45,1202.00,1202.00,1202.00,1202.00,41,0,41.00
10/10/2005,02:46,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/10/2005,02:47,1202.00,1202.00,1202.00,1202.00,6,0,6.00
10/10/2005,02:48,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/10/2005,02:49,1202.00,1202.00,1202.00,1202.00,4,0,4.00
10/10/2005,02:50,1202.00,1202.00,1201.75,1201.75,6,1,7.00
10/10/2005,02:51,1202.00,1202.00,1201.75,1201.75,3,1,4.00
10/10/2005,02:52,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/10/2005,02:53,1201.75,1201.75,1201.75,1201.75,0,3,3.00
10/10/2005,02:54,1201.75,1201.75,1201.75,1201.75,0,18,18.00
10/10/2005,02:55,1201.50,1201.75,1201.50,1201.50,1,21,22.00
10/10/2005,02:57,1201.75,1202.00,1201.75,1201.75,102,2,104.00
10/10/2005,02:58,1201.75,1201.75,1201.75,1201.75,0,21,21.00
10/10/2005,02:59,1201.75,1201.75,1201.50,1201.50,0,27,27.00
10/10/2005,03:00,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/10/2005,03:01,1201.50,1201.75,1201.50,1201.75,2,8,10.00
10/10/2005,03:03,1201.75,1201.75,1201.75,1201.75,49,0,49.00
10/10/2005,03:04,1202.00,1202.00,1202.00,1202.00,15,0,15.00
10/10/2005,03:05,1202.00,1202.00,1202.00,1202.00,16,0,16.00
10/10/2005,03:06,1201.75,1201.75,1201.75,1201.75,0,6,6.00
10/10/2005,03:07,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/10/2005,03:08,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/10/2005,03:09,1202.00,1202.00,1201.75,1202.00,24,1,25.00
10/10/2005,03:10,1202.00,1202.25,1202.00,1202.25,20,0,20.00
10/10/2005,03:11,1202.00,1202.25,1202.00,1202.25,111,18,129.00
10/10/2005,03:12,1202.25,1202.50,1202.25,1202.25,19,28,47.00
10/10/2005,03:13,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/10/2005,03:14,1202.25,1202.25,1202.25,1202.25,55,0,55.00
10/10/2005,03:15,1202.25,1202.25,1202.00,1202.00,5,44,49.00
10/10/2005,03:16,1202.00,1202.00,1202.00,1202.00,0,32,32.00
10/10/2005,03:17,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,03:18,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/10/2005,03:19,1202.00,1202.00,1202.00,1202.00,0,10,10.00
10/10/2005,03:21,1202.25,1202.25,1202.00,1202.00,11,7,18.00
10/10/2005,03:22,1201.75,1202.00,1201.75,1202.00,2,1,3.00
10/10/2005,03:23,1202.00,1202.25,1202.00,1202.00,19,36,55.00
10/10/2005,03:25,1202.00,1202.25,1202.00,1202.00,1,2,3.00
10/10/2005,03:26,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/10/2005,03:27,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/10/2005,03:28,1202.00,1202.00,1202.00,1202.00,0,25,25.00
10/10/2005,03:29,1202.00,1202.00,1202.00,1202.00,0,19,19.00
10/10/2005,03:30,1202.00,1202.00,1202.00,1202.00,0,86,86.00
10/10/2005,03:31,1202.00,1202.00,1201.75,1202.00,3,3,6.00
10/10/2005,03:33,1201.75,1202.00,1201.75,1202.00,2,1,3.00
10/10/2005,03:34,1202.00,1202.00,1202.00,1202.00,6,0,6.00
10/10/2005,03:38,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,03:43,1202.00,1202.00,1202.00,1202.00,0,61,61.00
10/10/2005,03:44,1202.00,1202.00,1201.75,1201.75,0,18,18.00
10/10/2005,03:46,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/10/2005,03:51,1202.00,1202.00,1202.00,1202.00,55,0,55.00
10/10/2005,03:52,1202.00,1202.00,1202.00,1202.00,14,0,14.00
10/10/2005,03:56,1202.00,1202.00,1202.00,1202.00,6,0,6.00
10/10/2005,03:58,1202.00,1202.00,1202.00,1202.00,25,0,25.00
10/10/2005,04:02,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,04:04,1202.25,1202.25,1202.25,1202.25,6,0,6.00
10/10/2005,04:06,1202.00,1202.00,1202.00,1202.00,0,116,116.00
10/10/2005,04:07,1202.00,1202.00,1202.00,1202.00,0,6,6.00
10/10/2005,04:13,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/10/2005,04:14,1202.00,1202.00,1202.00,1202.00,0,47,47.00
10/10/2005,04:15,1202.00,1202.50,1202.00,1202.50,105,6,111.00
10/10/2005,04:16,1202.25,1202.25,1202.25,1202.25,0,11,11.00
10/10/2005,04:18,1202.25,1202.25,1202.25,1202.25,0,31,31.00
10/10/2005,04:19,1202.25,1202.50,1202.25,1202.25,25,12,37.00
10/10/2005,04:20,1202.25,1202.25,1202.25,1202.25,0,3,3.00
10/10/2005,04:21,1202.25,1202.50,1202.25,1202.50,20,7,27.00
10/10/2005,04:22,1202.50,1202.50,1202.50,1202.50,10,0,10.00
10/10/2005,04:23,1202.25,1202.25,1202.25,1202.25,0,69,69.00
10/10/2005,04:24,1202.25,1202.25,1202.25,1202.25,0,4,4.00
10/10/2005,04:25,1202.50,1202.50,1202.50,1202.50,183,0,183.00
10/10/2005,04:31,1202.50,1202.50,1202.50,1202.50,80,0,80.00
10/10/2005,04:32,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/10/2005,04:36,1202.25,1202.50,1202.25,1202.50,5,3,8.00
10/10/2005,04:40,1202.50,1202.75,1202.50,1202.75,19,0,19.00
10/10/2005,04:42,1202.50,1202.75,1202.50,1202.75,7,13,20.00
10/10/2005,04:43,1202.50,1202.75,1202.50,1202.75,2,7,9.00
10/10/2005,04:44,1202.50,1202.75,1202.50,1202.50,1,41,42.00
10/10/2005,04:45,1202.75,1202.75,1202.50,1202.50,1,20,21.00
10/10/2005,04:49,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/10/2005,04:52,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/10/2005,04:53,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/10/2005,04:54,1202.75,1202.75,1202.75,1202.75,5,0,5.00
10/10/2005,04:55,1202.75,1202.75,1202.75,1202.75,2,0,2.00
10/10/2005,04:56,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/10/2005,04:57,1202.75,1203.00,1202.75,1202.75,101,30,131.00
10/10/2005,04:58,1202.75,1203.00,1202.75,1202.75,2,57,59.00
10/10/2005,04:59,1203.00,1203.00,1203.00,1203.00,1,0,1.00
10/10/2005,05:00,1202.75,1203.00,1202.75,1203.00,2,18,20.00
10/10/2005,05:01,1202.75,1202.75,1202.75,1202.75,0,20,20.00
10/10/2005,05:02,1203.00,1203.00,1202.75,1202.75,6,30,36.00
10/10/2005,05:03,1202.75,1203.00,1202.75,1203.00,41,2,43.00
10/10/2005,05:04,1203.00,1203.00,1203.00,1203.00,8,0,8.00
10/10/2005,05:06,1203.00,1203.00,1202.75,1203.00,51,4,55.00
10/10/2005,05:07,1203.00,1203.00,1203.00,1203.00,2,0,2.00
10/10/2005,05:09,1202.75,1202.75,1202.75,1202.75,0,50,50.00
10/10/2005,05:10,1202.75,1203.00,1202.75,1203.00,2,63,65.00
10/10/2005,05:11,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/10/2005,05:12,1203.00,1203.00,1203.00,1203.00,1,0,1.00
10/10/2005,05:13,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/10/2005,05:14,1202.75,1202.75,1202.75,1202.75,0,2,2.00
10/10/2005,05:15,1202.75,1202.75,1202.75,1202.75,0,6,6.00
10/10/2005,05:16,1202.75,1203.00,1202.75,1203.00,14,1,15.00
10/10/2005,05:17,1203.00,1203.00,1203.00,1203.00,11,0,11.00
10/10/2005,05:29,1202.75,1202.75,1202.75,1202.75,0,44,44.00
10/10/2005,05:30,1202.75,1202.75,1202.75,1202.75,0,10,10.00
10/10/2005,05:31,1202.75,1202.75,1202.75,1202.75,0,13,13.00
10/10/2005,05:32,1202.75,1202.75,1202.50,1202.50,0,45,45.00
10/10/2005,05:33,1202.75,1203.00,1202.50,1203.00,23,1,24.00
10/10/2005,05:34,1202.75,1202.75,1202.75,1202.75,0,5,5.00
10/10/2005,05:35,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/10/2005,05:38,1202.75,1202.75,1202.50,1202.50,0,10,10.00
10/10/2005,05:40,1202.50,1202.50,1202.50,1202.50,0,32,32.00
10/10/2005,05:42,1202.75,1203.00,1202.75,1203.00,81,0,81.00
10/10/2005,05:43,1202.75,1203.00,1202.75,1203.00,2,8,10.00
10/10/2005,05:45,1202.75,1202.75,1202.75,1202.75,0,6,6.00
10/10/2005,05:48,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/10/2005,05:49,1202.75,1202.75,1202.75,1202.75,0,2,2.00
10/10/2005,05:51,1202.75,1202.75,1202.75,1202.75,0,36,36.00
10/10/2005,05:52,1202.75,1202.75,1202.75,1202.75,0,7,7.00
10/10/2005,05:57,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/10/2005,05:58,1203.00,1203.00,1202.75,1202.75,1,4,5.00
10/10/2005,06:00,1202.75,1202.75,1202.75,1202.75,0,4,4.00
10/10/2005,06:01,1202.75,1202.75,1202.50,1202.50,0,22,22.00
10/10/2005,06:04,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/10/2005,06:05,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/10/2005,06:06,1202.75,1202.75,1202.75,1202.75,5,0,5.00
10/10/2005,06:08,1202.75,1202.75,1202.75,1202.75,80,0,80.00
10/10/2005,06:09,1203.00,1203.00,1203.00,1203.00,303,0,303.00
10/10/2005,06:10,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/10/2005,06:11,1203.00,1203.00,1203.00,1203.00,36,0,36.00
10/10/2005,06:12,1203.25,1203.25,1203.00,1203.00,5,61,66.00
10/10/2005,06:13,1203.00,1203.25,1203.00,1203.25,329,3,332.00
10/10/2005,06:14,1203.25,1203.25,1203.25,1203.25,19,0,19.00
10/10/2005,06:15,1203.25,1203.50,1203.25,1203.50,71,0,71.00
10/10/2005,06:16,1203.50,1203.50,1203.50,1203.50,3,0,3.00
10/10/2005,06:17,1203.50,1203.50,1203.25,1203.50,226,26,252.00
10/10/2005,06:18,1203.50,1203.50,1203.50,1203.50,50,0,50.00
10/10/2005,06:19,1203.50,1204.00,1203.50,1203.75,231,55,286.00
10/10/2005,06:20,1203.75,1204.00,1203.75,1203.75,24,16,40.00
10/10/2005,06:21,1203.75,1204.00,1203.75,1204.00,356,16,372.00
10/10/2005,06:22,1204.00,1204.00,1203.75,1203.75,1,4,5.00
10/10/2005,06:23,1203.75,1204.25,1203.75,1204.00,140,79,219.00
10/10/2005,06:24,1204.00,1204.00,1204.00,1204.00,0,7,7.00
10/10/2005,06:25,1204.00,1204.25,1204.00,1204.25,9,1,10.00
10/10/2005,06:26,1204.00,1204.25,1203.75,1204.00,27,53,80.00
10/10/2005,06:27,1204.00,1204.00,1204.00,1204.00,48,0,48.00
10/10/2005,06:29,1204.00,1204.00,1203.75,1203.75,1,3,4.00
10/10/2005,06:30,1204.00,1204.00,1204.00,1204.00,1,0,1.00
10/10/2005,06:31,1203.75,1203.75,1203.75,1203.75,0,342,342.00
10/10/2005,06:32,1203.75,1203.75,1203.50,1203.75,26,11,37.00
10/10/2005,06:33,1203.75,1203.75,1203.75,1203.75,37,0,37.00
10/10/2005,06:34,1203.75,1204.25,1203.75,1204.25,215,20,235.00
10/10/2005,06:35,1204.00,1204.25,1204.00,1204.00,2,22,24.00
10/10/2005,06:36,1204.00,1204.00,1204.00,1204.00,0,1,1.00
10/10/2005,06:37,1204.00,1204.25,1204.00,1204.25,2,4,6.00
10/10/2005,06:38,1204.00,1204.50,1204.00,1204.00,265,31,296.00
10/10/2005,06:39,1204.00,1204.25,1204.00,1204.25,7,2,9.00
10/10/2005,06:40,1204.25,1204.25,1204.00,1204.00,1,273,274.00
10/10/2005,06:41,1204.00,1204.00,1203.75,1204.00,57,13,70.00
10/10/2005,06:42,1204.00,1204.00,1204.00,1204.00,66,0,66.00
10/10/2005,06:43,1204.00,1204.00,1203.75,1204.00,54,3,57.00
10/10/2005,06:44,1204.00,1204.00,1204.00,1204.00,2,0,2.00
10/10/2005,06:45,1204.00,1204.00,1203.75,1203.75,209,1,210.00
10/10/2005,06:46,1203.75,1203.75,1203.75,1203.75,0,1,1.00
10/10/2005,06:47,1203.75,1204.00,1203.75,1204.00,17,1,18.00
10/10/2005,06:48,1204.00,1204.00,1203.75,1203.75,27,2,29.00
10/10/2005,06:49,1204.00,1204.00,1204.00,1204.00,11,0,11.00
10/10/2005,06:51,1204.00,1204.00,1203.75,1203.75,52,1,53.00
10/10/2005,06:54,1204.00,1204.00,1204.00,1204.00,7,0,7.00
10/10/2005,06:56,1203.75,1203.75,1203.75,1203.75,0,40,40.00
10/10/2005,06:57,1204.00,1204.00,1203.75,1203.75,2,20,22.00
10/10/2005,06:59,1204.00,1204.00,1203.75,1203.75,7,21,28.00
10/10/2005,07:00,1203.75,1203.75,1203.50,1203.50,0,311,311.00
10/10/2005,07:01,1203.50,1203.75,1203.50,1203.75,4,1,5.00
10/10/2005,07:02,1203.75,1203.75,1203.50,1203.50,23,2,25.00
10/10/2005,07:03,1203.75,1203.75,1203.75,1203.75,1,0,1.00
10/10/2005,07:04,1203.75,1203.75,1203.75,1203.75,5,0,5.00
10/10/2005,07:06,1203.50,1203.50,1203.50,1203.50,0,2,2.00
10/10/2005,07:07,1203.50,1203.50,1203.25,1203.50,3,294,297.00
10/10/2005,07:08,1203.25,1203.25,1203.25,1203.25,0,167,167.00
10/10/2005,07:09,1203.25,1203.25,1203.25,1203.25,0,313,313.00
10/10/2005,07:10,1203.50,1203.50,1203.50,1203.50,171,0,171.00
10/10/2005,07:12,1203.50,1203.75,1203.50,1203.75,373,0,373.00
10/10/2005,07:13,1203.75,1204.00,1203.50,1203.75,114,56,170.00
10/10/2005,07:14,1203.50,1204.00,1203.50,1204.00,274,1,275.00
10/10/2005,07:15,1204.00,1204.00,1203.75,1203.75,1,2,3.00
10/10/2005,07:16,1204.00,1204.00,1204.00,1204.00,1,0,1.00
10/10/2005,07:17,1203.75,1203.75,1203.75,1203.75,0,1,1.00
10/10/2005,07:18,1203.75,1203.75,1203.75,1203.75,0,10,10.00
10/10/2005,07:20,1204.00,1204.00,1204.00,1204.00,1,0,1.00
10/10/2005,07:21,1203.75,1203.75,1203.75,1203.75,0,426,426.00
10/10/2005,07:22,1203.75,1203.75,1203.50,1203.50,0,64,64.00
10/10/2005,07:23,1203.50,1203.75,1203.50,1203.75,11,5,16.00
10/10/2005,07:24,1203.50,1203.75,1203.50,1203.75,13,2,15.00
10/10/2005,07:25,1203.75,1203.75,1203.75,1203.75,2,0,2.00
10/10/2005,07:26,1203.50,1203.50,1203.50,1203.50,0,3,3.00
10/10/2005,07:27,1203.50,1203.50,1203.50,1203.50,0,17,17.00
10/10/2005,07:28,1203.75,1204.25,1203.75,1204.25,1010,0,1010.00
10/10/2005,07:29,1204.00,1204.25,1204.00,1204.00,10,102,112.00
10/10/2005,07:30,1204.00,1204.00,1203.75,1203.75,0,103,103.00
10/10/2005,07:31,1203.75,1203.75,1203.75,1203.75,0,65,65.00
10/10/2005,07:32,1204.00,1204.00,1204.00,1204.00,334,0,334.00
10/10/2005,07:33,1204.00,1204.25,1204.00,1204.00,550,225,775.00
10/10/2005,07:34,1204.00,1204.00,1203.75,1203.75,0,213,213.00
10/10/2005,07:35,1203.75,1203.75,1203.75,1203.75,0,3,3.00
10/10/2005,07:36,1204.00,1204.00,1203.50,1203.50,11,368,379.00
10/10/2005,07:37,1203.50,1203.75,1203.50,1203.75,53,8,61.00
10/10/2005,07:38,1203.75,1203.75,1203.75,1203.75,4,0,4.00
10/10/2005,07:39,1204.00,1204.00,1203.75,1203.75,1,6,7.00
10/10/2005,07:40,1203.75,1203.75,1203.75,1203.75,0,3,3.00
10/10/2005,07:41,1203.75,1203.75,1203.75,1203.75,0,68,68.00
10/10/2005,07:42,1203.50,1203.75,1203.50,1203.75,3,21,24.00
10/10/2005,07:43,1203.75,1203.75,1203.75,1203.75,39,0,39.00
10/10/2005,07:44,1203.75,1203.75,1203.75,1203.75,1,0,1.00
10/10/2005,07:45,1203.75,1203.75,1203.75,1203.75,3,0,3.00
10/10/2005,07:46,1204.00,1204.00,1204.00,1204.00,1,0,1.00
10/10/2005,07:47,1203.75,1203.75,1203.75,1203.75,0,18,18.00
10/10/2005,07:48,1203.75,1203.75,1203.75,1203.75,0,9,9.00
10/10/2005,07:49,1203.75,1203.75,1203.75,1203.75,0,1,1.00
10/10/2005,07:50,1203.50,1203.50,1203.25,1203.25,0,443,443.00
10/10/2005,07:51,1203.50,1203.50,1203.25,1203.25,1,1,2.00
10/10/2005,07:52,1203.25,1203.25,1203.25,1203.25,0,18,18.00
10/10/2005,07:53,1203.25,1203.25,1203.25,1203.25,0,413,413.00
10/10/2005,07:54,1203.25,1203.25,1202.75,1203.00,5,733,738.00
10/10/2005,07:55,1203.00,1203.00,1202.75,1203.00,132,5,137.00
10/10/2005,07:56,1203.00,1203.25,1203.00,1203.25,36,0,36.00
10/10/2005,07:57,1203.00,1203.25,1203.00,1203.00,11,337,348.00
10/10/2005,07:58,1203.00,1203.00,1202.75,1203.00,3,3,6.00
10/10/2005,07:59,1203.00,1203.00,1203.00,1203.00,117,0,117.00
10/10/2005,08:00,1203.00,1203.00,1202.75,1203.00,8,21,29.00
10/10/2005,08:01,1203.00,1203.00,1202.75,1202.75,2,8,10.00
10/10/2005,08:02,1202.75,1202.75,1202.75,1202.75,0,135,135.00
10/10/2005,08:03,1202.75,1202.75,1202.50,1202.75,63,66,129.00
10/10/2005,08:04,1202.75,1202.75,1202.50,1202.50,5,6,11.00
10/10/2005,08:05,1202.50,1202.50,1202.00,1202.25,1,1447,1448.00
10/10/2005,08:06,1202.25,1202.25,1202.25,1202.25,264,0,264.00
10/10/2005,08:07,1202.50,1202.50,1202.25,1202.25,188,239,427.00
10/10/2005,08:08,1202.25,1202.25,1202.00,1202.25,150,135,285.00
10/10/2005,08:09,1202.25,1202.25,1202.00,1202.25,382,6,388.00
10/10/2005,08:10,1202.25,1202.25,1201.75,1201.75,27,763,790.00
10/10/2005,08:11,1201.75,1202.00,1201.75,1201.75,48,322,370.00
10/10/2005,08:12,1201.75,1202.00,1201.75,1201.75,13,87,100.00
10/10/2005,08:13,1201.75,1202.00,1201.75,1201.75,2,207,209.00
10/10/2005,08:14,1201.75,1201.75,1201.50,1201.75,13,28,41.00
10/10/2005,08:15,1201.75,1202.00,1201.75,1202.00,174,0,174.00
10/10/2005,08:16,1201.75,1201.75,1201.75,1201.75,0,225,225.00
10/10/2005,08:17,1201.75,1201.75,1201.25,1201.25,27,1415,1442.00
10/10/2005,08:18,1201.25,1201.50,1201.25,1201.25,50,249,299.00
10/10/2005,08:19,1201.25,1201.75,1201.25,1201.50,255,195,450.00
10/10/2005,08:20,1201.50,1201.75,1201.50,1201.50,5,49,54.00
10/10/2005,08:21,1201.25,1201.25,1201.25,1201.25,0,225,225.00
10/10/2005,08:22,1201.25,1201.75,1201.25,1201.25,125,132,257.00
10/10/2005,08:23,1201.50,1201.50,1200.75,1201.00,114,598,712.00
10/10/2005,08:24,1201.00,1201.25,1201.00,1201.25,125,9,134.00
10/10/2005,08:25,1201.00,1201.25,1200.75,1201.00,144,157,301.00
10/10/2005,08:26,1201.00,1201.25,1200.75,1201.25,61,25,86.00
10/10/2005,08:27,1201.00,1201.25,1201.00,1201.25,74,16,90.00
10/10/2005,08:28,1201.25,1201.25,1201.00,1201.25,118,8,126.00
10/10/2005,08:29,1201.25,1201.25,1201.00,1201.00,274,55,329.00
10/10/2005,08:30,1201.00,1201.25,1200.75,1201.25,430,401,831.00
10/10/2005,08:31,1201.25,1201.25,1200.75,1201.00,599,2091,2690.00
10/10/2005,08:32,1201.00,1201.25,1200.75,1201.00,831,1829,2660.00
10/10/2005,08:33,1201.00,1201.00,1200.75,1200.75,226,33,259.00
10/10/2005,08:34,1201.00,1201.25,1199.75,1200.00,1566,4259,5825.00
10/10/2005,08:35,1200.00,1200.25,1199.50,1200.00,3287,1081,4368.00
10/10/2005,08:36,1200.00,1200.00,1199.25,1199.75,807,1740,2547.00
10/10/2005,08:37,1199.50,1200.50,1199.25,1200.25,2335,1374,3709.00
10/10/2005,08:38,1200.25,1200.50,1200.00,1200.25,1722,347,2069.00
10/10/2005,08:39,1200.00,1200.75,1200.00,1200.00,1689,2225,3914.00
10/10/2005,08:40,1200.00,1200.25,1199.75,1200.25,302,675,977.00
10/10/2005,08:41,1200.00,1200.50,1200.00,1200.25,728,981,1709.00
10/10/2005,08:42,1200.25,1200.75,1200.25,1200.25,889,646,1535.00
10/10/2005,08:43,1200.25,1200.25,1199.25,1199.25,1625,4328,5953.00
10/10/2005,08:44,1199.00,1200.00,1199.00,1199.50,1588,667,2255.00
10/10/2005,08:45,1199.50,1199.75,1199.25,1199.75,402,591,993.00
10/10/2005,08:46,1199.75,1200.00,1199.25,1199.50,452,351,803.00
10/10/2005,08:47,1199.75,1199.75,1199.00,1199.25,514,678,1192.00
10/10/2005,08:48,1199.25,1199.50,1198.50,1198.75,869,4340,5209.00
10/10/2005,08:49,1198.50,1198.75,1198.25,1198.75,2000,1586,3586.00
10/10/2005,08:50,1198.75,1199.25,1198.50,1198.75,4572,1010,5582.00
10/10/2005,08:51,1199.00,1199.50,1198.50,1198.75,672,1054,1726.00
10/10/2005,08:52,1198.50,1199.00,1198.25,1198.50,379,1075,1454.00
10/10/2005,08:53,1198.25,1198.50,1197.75,1198.50,1463,2721,4184.00
10/10/2005,08:54,1198.25,1198.25,1197.25,1197.25,638,3238,3876.00
10/10/2005,08:55,1197.25,1197.75,1197.00,1197.00,1716,3374,5090.00
10/10/2005,08:56,1197.00,1197.25,1196.75,1196.75,848,1247,2095.00
10/10/2005,08:57,1197.00,1197.00,1196.50,1196.50,1480,2579,4059.00
10/10/2005,08:58,1196.50,1196.75,1196.00,1196.00,2102,2596,4698.00
10/10/2005,08:59,1196.25,1197.00,1195.75,1196.75,2431,1240,3671.00
10/10/2005,09:00,1197.00,1197.00,1196.25,1196.50,405,1101,1506.00
10/10/2005,09:01,1196.50,1196.75,1196.00,1196.00,1379,2097,3476.00
10/10/2005,09:02,1196.25,1196.50,1194.50,1195.50,4431,7296,11727.00
10/10/2005,09:03,1195.50,1195.50,1193.25,1193.50,2944,8111,11055.00
10/10/2005,09:04,1193.50,1193.50,1192.50,1193.25,4258,3737,7995.00
10/10/2005,09:05,1193.25,1194.25,1193.00,1194.25,3689,1143,4832.00
10/10/2005,09:06,1194.25,1195.00,1194.00,1194.25,4178,2372,6550.00
10/10/2005,09:07,1194.50,1195.50,1194.25,1195.25,3544,963,4507.00
10/10/2005,09:08,1195.25,1195.50,1194.50,1194.75,1714,1568,3282.00
10/10/2005,09:09,1194.75,1195.00,1194.50,1195.00,970,128,1098.00
10/10/2005,09:10,1195.00,1195.25,1194.75,1195.00,882,560,1442.00
10/10/2005,09:11,1195.25,1195.25,1194.25,1194.50,1174,2960,4134.00
10/10/2005,09:12,1194.50,1194.50,1193.50,1194.00,2202,3461,5663.00
10/10/2005,09:13,1193.75,1193.75,1193.00,1193.25,473,3374,3847.00
10/10/2005,09:14,1193.25,1194.50,1192.75,1194.25,2191,1259,3450.00
10/10/2005,09:15,1194.50,1194.50,1193.75,1194.25,1047,683,1730.00
10/10/2005,09:16,1194.25,1195.00,1194.25,1194.50,1106,377,1483.00
10/10/2005,09:17,1194.75,1195.25,1194.50,1195.00,1768,811,2579.00
10/10/2005,09:18,1195.25,1195.25,1194.50,1194.75,936,838,1774.00
10/10/2005,09:19,1194.75,1195.25,1194.25,1195.00,1014,909,1923.00
10/10/2005,09:20,1195.00,1195.50,1195.00,1195.00,1298,642,1940.00
10/10/2005,09:21,1195.25,1196.25,1195.00,1196.25,3875,292,4167.00
10/10/2005,09:22,1196.25,1197.00,1196.00,1196.00,3771,1806,5577.00
10/10/2005,09:23,1196.00,1196.50,1196.00,1196.25,1437,449,1886.00
10/10/2005,09:24,1196.25,1196.50,1196.00,1196.00,974,551,1525.00
10/10/2005,09:25,1196.00,1196.25,1195.75,1196.00,544,992,1536.00
10/10/2005,09:26,1196.00,1196.00,1195.50,1195.50,609,990,1599.00
10/10/2005,09:27,1195.75,1195.75,1195.25,1195.50,1089,1677,2766.00
10/10/2005,09:28,1195.50,1196.00,1195.50,1195.75,1513,185,1698.00
10/10/2005,09:29,1196.00,1196.00,1195.50,1195.50,642,348,990.00
10/10/2005,09:30,1195.75,1195.75,1195.00,1195.50,627,1626,2253.00
10/10/2005,09:31,1195.25,1195.75,1195.00,1195.50,708,555,1263.00
10/10/2005,09:32,1195.50,1195.75,1195.50,1195.50,293,39,332.00
10/10/2005,09:33,1195.50,1195.75,1195.25,1195.25,108,641,749.00
10/10/2005,09:34,1195.50,1195.50,1195.25,1195.25,495,865,1360.00
10/10/2005,09:35,1195.25,1195.50,1195.00,1195.25,260,543,803.00
10/10/2005,09:36,1195.25,1195.25,1194.50,1194.50,582,2229,2811.00
10/10/2005,09:37,1194.50,1194.75,1194.00,1194.25,444,1662,2106.00
10/10/2005,09:38,1194.25,1195.00,1194.00,1194.75,1502,447,1949.00
10/10/2005,09:39,1194.75,1195.00,1194.50,1194.50,256,320,576.00
10/10/2005,09:40,1194.50,1194.75,1194.25,1194.50,823,920,1743.00
10/10/2005,09:41,1194.25,1194.50,1194.25,1194.50,458,107,565.00
10/10/2005,09:42,1194.50,1195.50,1194.50,1195.25,2029,264,2293.00
10/10/2005,09:43,1195.25,1195.50,1195.00,1195.50,1044,949,1993.00
10/10/2005,09:44,1195.25,1195.75,1195.00,1195.50,1365,766,2131.00
10/10/2005,09:45,1195.25,1196.25,1195.25,1196.25,2822,652,3474.00
10/10/2005,09:46,1196.25,1196.75,1196.00,1196.50,2819,1056,3875.00
10/10/2005,09:47,1196.75,1197.50,1196.00,1196.00,4599,3293,7892.00
10/10/2005,09:48,1196.25,1196.25,1195.75,1196.00,1251,1323,2574.00
10/10/2005,09:49,1196.00,1196.50,1195.00,1195.00,1087,3573,4660.00
10/10/2005,09:50,1195.25,1195.50,1194.75,1195.00,1051,1495,2546.00
10/10/2005,09:51,1195.25,1195.50,1195.00,1195.25,1349,266,1615.00
10/10/2005,09:52,1195.50,1195.50,1195.00,1195.25,111,284,395.00
10/10/2005,09:53,1195.00,1196.00,1195.00,1196.00,726,262,988.00
10/10/2005,09:54,1196.00,1196.25,1195.50,1195.50,1177,961,2138.00
10/10/2005,09:55,1195.50,1195.75,1195.25,1195.50,345,311,656.00
10/10/2005,09:56,1195.50,1196.00,1195.25,1195.50,447,335,782.00
10/10/2005,09:57,1195.75,1195.75,1195.50,1195.75,136,25,161.00
10/10/2005,09:58,1195.50,1195.75,1194.50,1194.50,284,2134,2418.00
10/10/2005,09:59,1194.75,1195.25,1194.50,1195.25,718,532,1250.00
10/10/2005,10:00,1195.25,1195.75,1195.00,1195.75,744,161,905.00
10/10/2005,10:01,1195.50,1196.25,1195.25,1196.00,1705,851,2556.00
10/10/2005,10:02,1196.00,1196.75,1195.75,1196.75,1637,98,1735.00
10/10/2005,10:03,1196.75,1197.25,1196.50,1197.00,2574,470,3044.00
10/10/2005,10:04,1197.00,1197.25,1196.50,1197.00,1052,447,1499.00
10/10/2005,10:05,1197.00,1197.75,1196.75,1197.75,1711,778,2489.00
10/10/2005,10:06,1197.75,1198.50,1197.50,1198.25,3615,2211,5826.00
10/10/2005,10:07,1198.25,1198.25,1197.50,1197.50,2466,2203,4669.00
10/10/2005,10:08,1197.50,1198.25,1197.50,1198.00,1447,933,2380.00
10/10/2005,10:09,1198.00,1198.50,1197.75,1197.75,415,1034,1449.00
10/10/2005,10:10,1197.75,1198.00,1197.50,1197.50,43,1570,1613.00
10/10/2005,10:11,1197.50,1198.25,1197.50,1198.25,1652,205,1857.00
10/10/2005,10:12,1198.00,1198.25,1197.25,1197.25,83,1215,1298.00
10/10/2005,10:13,1197.25,1197.75,1197.25,1197.50,280,481,761.00
10/10/2005,10:14,1197.50,1198.00,1197.25,1197.75,947,86,1033.00
10/10/2005,10:15,1198.00,1198.25,1197.25,1197.50,557,674,1231.00
10/10/2005,10:16,1197.50,1197.50,1196.75,1197.00,318,2054,2372.00
10/10/2005,10:17,1197.00,1197.50,1196.75,1197.00,966,428,1394.00
10/10/2005,10:18,1197.00,1197.25,1196.00,1196.00,980,3262,4242.00
10/10/2005,10:19,1196.25,1196.75,1196.00,1196.25,589,281,870.00
10/10/2005,10:20,1196.25,1196.50,1195.75,1195.75,301,865,1166.00
10/10/2005,10:21,1196.00,1196.00,1195.75,1196.00,488,481,969.00
10/10/2005,10:22,1196.00,1196.75,1195.75,1196.25,874,743,1617.00
10/10/2005,10:23,1196.25,1196.50,1196.00,1196.25,224,396,620.00
10/10/2005,10:24,1196.25,1196.75,1196.25,1196.25,287,319,606.00
10/10/2005,10:25,1196.50,1197.00,1196.25,1197.00,744,49,793.00
10/10/2005,10:26,1196.75,1197.00,1196.50,1196.75,67,263,330.00
10/10/2005,10:27,1196.50,1197.50,1196.50,1197.25,1105,544,1649.00
10/10/2005,10:28,1197.25,1197.50,1197.00,1197.25,787,328,1115.00
10/10/2005,10:29,1197.25,1197.75,1197.00,1197.75,1699,140,1839.00
10/10/2005,10:30,1197.75,1197.75,1196.75,1197.00,352,1443,1795.00
10/10/2005,10:31,1197.00,1197.50,1197.00,1197.25,1116,480,1596.00
10/10/2005,10:32,1197.50,1197.50,1196.75,1196.75,312,1007,1319.00
10/10/2005,10:33,1196.75,1197.00,1196.00,1196.50,285,823,1108.00
10/10/2005,10:34,1196.50,1196.50,1195.75,1196.00,476,787,1263.00
10/10/2005,10:35,1196.00,1196.00,1195.25,1195.25,176,2256,2432.00
10/10/2005,10:36,1195.25,1195.75,1195.25,1195.75,495,177,672.00
10/10/2005,10:37,1195.75,1195.75,1195.00,1195.25,487,984,1471.00
10/10/2005,10:38,1195.50,1195.50,1195.00,1195.25,312,439,751.00
10/10/2005,10:39,1195.50,1195.50,1195.00,1195.25,779,311,1090.00
10/10/2005,10:40,1195.00,1195.25,1194.25,1194.50,1200,2305,3505.00
10/10/2005,10:41,1194.75,1195.00,1194.50,1194.75,502,133,635.00
10/10/2005,10:42,1195.00,1195.50,1195.00,1195.25,359,236,595.00
10/10/2005,10:43,1195.00,1195.75,1195.00,1195.00,425,438,863.00
10/10/2005,10:44,1195.00,1195.00,1193.75,1194.00,627,3803,4430.00
10/10/2005,10:45,1194.00,1194.50,1194.00,1194.25,589,416,1005.00
10/10/2005,10:46,1194.25,1194.50,1193.75,1194.00,203,1311,1514.00
10/10/2005,10:47,1194.00,1194.50,1193.50,1194.50,1584,1139,2723.00
10/10/2005,10:48,1194.50,1194.50,1193.50,1193.50,336,2435,2771.00
10/10/2005,10:49,1193.75,1194.25,1193.50,1194.00,1492,421,1913.00
10/10/2005,10:50,1194.00,1194.50,1193.75,1194.00,703,421,1124.00
10/10/2005,10:51,1194.00,1194.25,1194.00,1194.25,279,302,581.00
10/10/2005,10:52,1194.25,1195.00,1194.00,1194.75,1477,502,1979.00
10/10/2005,10:53,1195.00,1195.25,1194.75,1195.25,858,555,1413.00
10/10/2005,10:54,1195.00,1195.25,1194.25,1194.50,504,1154,1658.00
10/10/2005,10:55,1194.50,1194.75,1194.25,1194.50,146,191,337.00
10/10/2005,10:56,1194.25,1195.00,1194.25,1194.50,336,414,750.00
10/10/2005,10:57,1194.75,1194.75,1194.25,1194.50,151,231,382.00
10/10/2005,10:58,1194.50,1194.75,1194.25,1194.50,138,182,320.00
10/10/2005,10:59,1194.50,1195.00,1194.50,1194.50,399,165,564.00
10/10/2005,11:00,1194.50,1195.50,1194.50,1195.25,727,191,918.00
10/10/2005,11:01,1195.25,1195.75,1195.25,1195.75,1148,288,1436.00
10/10/2005,11:02,1195.75,1195.75,1195.00,1195.25,286,601,887.00
10/10/2005,11:03,1195.25,1196.75,1195.25,1196.25,3606,700,4306.00
10/10/2005,11:04,1196.50,1196.50,1196.00,1196.25,625,192,817.00
10/10/2005,11:05,1196.00,1196.25,1196.00,1196.00,113,129,242.00
10/10/2005,11:06,1196.00,1196.75,1196.00,1196.50,513,551,1064.00
10/10/2005,11:07,1196.50,1196.75,1196.00,1196.25,416,676,1092.00
10/10/2005,11:08,1196.25,1196.50,1196.00,1196.25,517,545,1062.00
10/10/2005,11:09,1196.25,1197.50,1196.25,1196.75,2143,434,2577.00
10/10/2005,11:10,1197.00,1197.50,1196.75,1197.25,931,366,1297.00
10/10/2005,11:11,1197.00,1197.25,1196.75,1197.00,238,444,682.00
10/10/2005,11:12,1197.00,1197.00,1196.50,1196.50,77,401,478.00
10/10/2005,11:13,1196.50,1197.00,1196.50,1197.00,345,109,454.00
10/10/2005,11:14,1197.00,1197.25,1196.50,1196.75,267,674,941.00
10/10/2005,11:15,1196.50,1196.75,1196.50,1196.50,92,120,212.00
10/10/2005,11:16,1196.50,1196.50,1196.00,1196.50,393,517,910.00
10/10/2005,11:17,1196.50,1196.75,1196.25,1196.75,198,145,343.00
10/10/2005,11:18,1196.50,1196.50,1196.25,1196.25,5,256,261.00
10/10/2005,11:19,1196.50,1196.50,1196.25,1196.25,8,24,32.00
10/10/2005,11:20,1196.25,1196.50,1196.00,1196.25,65,147,212.00
10/10/2005,11:21,1196.25,1196.75,1196.25,1196.75,240,75,315.00
10/10/2005,11:22,1196.75,1196.75,1196.25,1196.75,220,132,352.00
10/10/2005,11:23,1196.75,1197.50,1196.50,1197.25,1642,582,2224.00
10/10/2005,11:24,1197.00,1197.50,1197.00,1197.50,1915,286,2201.00
10/10/2005,11:25,1197.25,1197.75,1197.25,1197.50,558,226,784.00
10/10/2005,11:26,1197.50,1197.50,1196.50,1196.75,248,731,979.00
10/10/2005,11:27,1196.75,1196.75,1196.25,1196.25,361,684,1045.00
10/10/2005,11:28,1196.25,1196.50,1196.25,1196.25,17,407,424.00
10/10/2005,11:29,1196.25,1196.50,1196.00,1196.50,80,502,582.00
10/10/2005,11:30,1196.25,1196.75,1196.25,1196.75,420,15,435.00
10/10/2005,11:31,1196.75,1197.25,1196.75,1197.00,205,155,360.00
10/10/2005,11:32,1196.75,1196.75,1196.50,1196.50,21,275,296.00
10/10/2005,11:33,1196.75,1197.00,1196.50,1196.75,149,194,343.00
10/10/2005,11:34,1196.50,1196.75,1196.25,1196.25,15,102,117.00
10/10/2005,11:35,1196.50,1196.75,1196.25,1196.75,222,228,450.00
10/10/2005,11:36,1196.75,1196.75,1196.00,1196.50,52,346,398.00
10/10/2005,11:37,1196.50,1196.75,1196.50,1196.75,71,21,92.00
10/10/2005,11:38,1196.75,1197.25,1196.50,1197.25,468,308,776.00
10/10/2005,11:39,1197.25,1197.25,1196.75,1197.00,24,261,285.00
10/10/2005,11:40,1197.00,1197.25,1196.75,1197.25,233,304,537.00
10/10/2005,11:41,1197.25,1197.25,1196.75,1197.00,54,58,112.00
10/10/2005,11:42,1197.00,1197.50,1197.00,1197.25,559,109,668.00
10/10/2005,11:43,1197.50,1197.50,1197.25,1197.25,151,131,282.00
10/10/2005,11:44,1197.25,1197.50,1197.00,1197.25,19,370,389.00
10/10/2005,11:45,1197.00,1197.25,1197.00,1197.25,26,29,55.00
10/10/2005,11:46,1197.00,1197.50,1196.75,1197.50,730,311,1041.00
10/10/2005,11:47,1197.50,1197.75,1197.00,1197.25,1279,604,1883.00
10/10/2005,11:48,1197.25,1197.25,1196.75,1196.75,182,298,480.00
10/10/2005,11:49,1196.75,1197.75,1196.75,1197.25,776,114,890.00
10/10/2005,11:50,1197.50,1197.50,1197.25,1197.50,103,5,108.00
10/10/2005,11:51,1197.50,1199.50,1197.50,1199.00,7029,2218,9247.00
10/10/2005,11:52,1199.00,1200.00,1199.00,1199.75,2678,1866,4544.00
10/10/2005,11:53,1199.50,1200.00,1199.25,1200.00,2283,839,3122.00
10/10/2005,11:54,1200.00,1200.75,1199.75,1200.00,2298,1752,4050.00
10/10/2005,11:55,1200.00,1200.25,1199.25,1199.50,1020,1956,2976.00
10/10/2005,11:56,1199.50,1199.75,1199.25,1199.25,161,397,558.00
10/10/2005,11:57,1199.50,1199.50,1199.00,1199.00,353,718,1071.00
10/10/2005,11:58,1199.00,1199.25,1198.75,1199.00,626,878,1504.00
10/10/2005,11:59,1199.00,1199.25,1199.00,1199.00,301,27,328.00
10/10/2005,12:00,1199.25,1199.25,1199.00,1199.00,285,451,736.00
10/10/2005,12:01,1199.00,1199.25,1198.75,1198.75,113,747,860.00
10/10/2005,12:02,1198.75,1199.00,1198.75,1199.00,25,1288,1313.00
10/10/2005,12:03,1199.00,1199.00,1198.50,1198.50,62,379,441.00
10/10/2005,12:04,1198.50,1198.75,1198.50,1198.50,20,55,75.00
10/10/2005,12:05,1198.50,1198.75,1198.25,1198.25,38,940,978.00
10/10/2005,12:06,1198.25,1198.50,1198.00,1198.00,64,456,520.00
10/10/2005,12:07,1198.00,1198.50,1198.00,1198.50,524,457,981.00
10/10/2005,12:08,1198.50,1198.50,1197.75,1198.00,98,564,662.00
10/10/2005,12:09,1197.75,1198.25,1197.75,1198.25,93,74,167.00
10/10/2005,12:10,1198.25,1198.25,1197.75,1198.25,109,363,472.00
10/10/2005,12:11,1198.25,1198.75,1198.00,1198.50,478,211,689.00
10/10/2005,12:12,1198.25,1198.75,1197.75,1197.75,250,1213,1463.00
10/10/2005,12:13,1197.75,1198.25,1197.75,1197.75,318,180,498.00
10/10/2005,12:14,1198.00,1198.00,1197.75,1198.00,62,12,74.00
10/10/2005,12:15,1197.75,1198.25,1197.75,1198.00,282,229,511.00
10/10/2005,12:16,1198.00,1198.25,1197.50,1197.75,379,529,908.00
10/10/2005,12:17,1197.75,1198.25,1197.75,1198.00,123,298,421.00
10/10/2005,12:18,1197.75,1198.25,1197.75,1198.25,173,13,186.00
10/10/2005,12:19,1198.25,1199.25,1198.25,1198.75,2099,448,2547.00
10/10/2005,12:20,1198.75,1199.00,1198.00,1198.25,164,713,877.00
10/10/2005,12:21,1198.50,1198.50,1197.75,1198.00,139,936,1075.00
10/10/2005,12:22,1197.75,1198.00,1197.25,1197.50,364,1316,1680.00
10/10/2005,12:23,1197.50,1197.75,1197.25,1197.75,169,136,305.00
10/10/2005,12:24,1197.50,1198.00,1197.50,1197.75,243,159,402.00
10/10/2005,12:25,1197.75,1198.00,1197.50,1197.75,177,428,605.00
10/10/2005,12:26,1197.75,1198.25,1197.75,1198.25,571,165,736.00
10/10/2005,12:27,1198.25,1198.50,1197.75,1198.00,104,302,406.00
10/10/2005,12:28,1198.00,1198.25,1197.75,1197.75,93,74,167.00
10/10/2005,12:29,1198.00,1198.25,1197.75,1197.75,252,97,349.00
10/10/2005,12:30,1198.00,1198.00,1197.75,1197.75,8,172,180.00
10/10/2005,12:31,1197.75,1198.00,1197.75,1197.75,32,19,51.00
10/10/2005,12:32,1198.00,1198.25,1197.50,1198.00,211,199,410.00
10/10/2005,12:33,1198.25,1198.75,1198.00,1198.75,651,258,909.00
10/10/2005,12:34,1198.75,1198.75,1198.50,1198.50,381,55,436.00
10/10/2005,12:35,1198.50,1199.25,1198.50,1199.00,1294,644,1938.00
10/10/2005,12:36,1199.00,1199.25,1198.75,1199.00,267,119,386.00
10/10/2005,12:37,1198.75,1199.00,1198.50,1198.75,111,261,372.00
10/10/2005,12:38,1198.75,1199.00,1198.50,1198.50,325,248,573.00
10/10/2005,12:39,1198.50,1198.75,1197.75,1198.00,209,822,1031.00
10/10/2005,12:40,1198.25,1198.25,1198.00,1198.00,246,52,298.00
10/10/2005,12:41,1198.00,1198.25,1197.75,1198.25,364,221,585.00
10/10/2005,12:42,1198.25,1198.50,1197.75,1198.25,96,212,308.00
10/10/2005,12:43,1197.75,1198.00,1197.25,1197.50,469,874,1343.00
10/10/2005,12:44,1197.50,1197.75,1197.50,1197.50,15,266,281.00
10/10/2005,12:45,1197.50,1197.75,1197.50,1197.50,14,270,284.00
10/10/2005,12:46,1197.25,1197.50,1197.00,1197.25,357,1171,1528.00
10/10/2005,12:47,1197.25,1197.50,1197.00,1197.25,361,312,673.00
10/10/2005,12:48,1197.00,1197.50,1196.25,1196.50,762,2966,3728.00
10/10/2005,12:49,1196.25,1196.50,1196.00,1196.50,671,774,1445.00
10/10/2005,12:50,1196.50,1196.75,1196.25,1196.75,809,68,877.00
10/10/2005,12:51,1196.50,1196.75,1196.25,1196.50,227,402,629.00
10/10/2005,12:52,1196.25,1196.50,1195.75,1196.00,864,2276,3140.00
10/10/2005,12:53,1196.00,1196.25,1195.75,1196.00,132,748,880.00
10/10/2005,12:54,1195.75,1196.25,1195.75,1196.00,368,198,566.00
10/10/2005,12:55,1196.00,1196.25,1196.00,1196.00,175,279,454.00
10/10/2005,12:56,1196.25,1196.50,1196.25,1196.25,680,30,710.00
10/10/2005,12:57,1196.25,1196.50,1196.00,1196.00,127,252,379.00
10/10/2005,12:58,1196.25,1196.50,1196.00,1196.25,225,144,369.00
10/10/2005,12:59,1196.00,1196.25,1195.75,1196.25,306,791,1097.00
10/10/2005,13:00,1196.00,1196.25,1195.75,1196.00,623,362,985.00
10/10/2005,13:01,1196.25,1196.50,1196.00,1196.00,124,72,196.00
10/10/2005,13:02,1196.25,1196.25,1195.25,1195.25,212,2177,2389.00
10/10/2005,13:03,1195.25,1196.00,1195.25,1195.75,596,558,1154.00
10/10/2005,13:04,1196.00,1196.00,1195.50,1195.75,71,216,287.00
10/10/2005,13:05,1195.50,1195.75,1195.50,1195.75,29,11,40.00
10/10/2005,13:06,1195.75,1196.25,1195.75,1196.25,813,63,876.00
10/10/2005,13:07,1196.25,1196.25,1195.75,1195.75,279,1135,1414.00
10/10/2005,13:08,1195.75,1195.75,1195.25,1195.25,73,661,734.00
10/10/2005,13:09,1195.25,1195.25,1194.75,1195.00,381,1767,2148.00
10/10/2005,13:10,1195.00,1195.25,1194.25,1194.75,957,2482,3439.00
10/10/2005,13:11,1194.75,1195.00,1194.50,1194.75,515,130,645.00
10/10/2005,13:12,1195.00,1195.25,1194.75,1195.25,1004,32,1036.00
10/10/2005,13:13,1195.25,1195.25,1195.00,1195.25,529,371,900.00
10/10/2005,13:14,1195.00,1195.25,1194.75,1194.75,336,358,694.00
10/10/2005,13:15,1194.75,1194.75,1194.50,1194.75,158,525,683.00
10/10/2005,13:16,1194.75,1195.00,1194.50,1194.75,787,924,1711.00
10/10/2005,13:17,1194.50,1194.75,1194.25,1194.75,418,1029,1447.00
10/10/2005,13:18,1194.50,1194.50,1194.25,1194.25,262,606,868.00
10/10/2005,13:19,1194.25,1194.75,1194.00,1194.25,517,1243,1760.00
10/10/2005,13:20,1194.25,1194.25,1193.00,1193.25,877,3794,4671.00
10/10/2005,13:21,1193.50,1193.75,1193.00,1193.25,741,1416,2157.00
10/10/2005,13:22,1193.25,1193.75,1193.00,1193.50,929,176,1105.00
10/10/2005,13:23,1193.75,1193.75,1192.75,1193.25,572,2171,2743.00
10/10/2005,13:24,1193.00,1193.25,1191.75,1192.25,3272,5210,8482.00
10/10/2005,13:25,1192.25,1192.50,1191.75,1191.75,1333,2540,3873.00
10/10/2005,13:26,1191.75,1192.00,1191.00,1191.50,1963,3645,5608.00
10/10/2005,13:27,1191.75,1192.00,1191.50,1191.75,1844,766,2610.00
10/10/2005,13:28,1192.25,1193.00,1192.00,1193.00,2014,657,2671.00
10/10/2005,13:29,1193.00,1193.00,1192.25,1192.75,1404,1251,2655.00
10/10/2005,13:30,1192.50,1192.75,1192.25,1192.50,376,601,977.00
10/10/2005,13:31,1192.50,1193.25,1192.50,1193.25,1807,389,2196.00
10/10/2005,13:32,1193.00,1193.25,1192.75,1192.75,537,750,1287.00
10/10/2005,13:33,1192.75,1193.50,1192.75,1193.25,1578,436,2014.00
10/10/2005,13:34,1193.25,1193.50,1192.75,1193.25,876,574,1450.00
10/10/2005,13:35,1193.50,1193.50,1193.00,1193.25,1192,343,1535.00
10/10/2005,13:36,1193.25,1193.25,1193.00,1193.00,59,47,106.00
10/10/2005,13:37,1193.00,1193.25,1192.50,1192.75,226,1845,2071.00
10/10/2005,13:38,1192.75,1193.00,1192.50,1193.00,969,165,1134.00
10/10/2005,13:39,1193.00,1193.00,1192.75,1192.75,100,432,532.00
10/10/2005,13:40,1192.50,1192.75,1191.75,1192.00,435,3284,3719.00
10/10/2005,13:41,1192.00,1192.25,1191.00,1191.00,1886,4110,5996.00
10/10/2005,13:42,1191.25,1191.75,1191.00,1191.25,1164,890,2054.00
10/10/2005,13:43,1191.50,1192.50,1191.25,1192.50,1758,521,2279.00
10/10/2005,13:44,1192.50,1192.50,1192.00,1192.00,352,381,733.00
10/10/2005,13:45,1192.00,1192.25,1191.75,1192.25,696,713,1409.00
10/10/2005,13:46,1192.50,1192.50,1191.50,1191.75,638,1036,1674.00
10/10/2005,13:47,1191.50,1192.00,1190.75,1191.50,2416,2900,5316.00
10/10/2005,13:48,1191.75,1192.25,1191.25,1192.25,750,268,1018.00
10/10/2005,13:49,1192.00,1192.25,1191.50,1191.50,203,722,925.00
10/10/2005,13:50,1191.75,1191.75,1190.25,1190.50,1533,3277,4810.00
10/10/2005,13:51,1190.50,1191.00,1190.00,1190.25,1627,3555,5182.00
10/10/2005,13:52,1190.50,1190.75,1190.25,1190.75,1462,388,1850.00
10/10/2005,13:53,1190.75,1192.50,1190.75,1192.50,3824,1001,4825.00
10/10/2005,13:54,1192.50,1192.75,1192.25,1192.75,978,1251,2229.00
10/10/2005,13:55,1192.50,1194.25,1192.50,1193.50,6683,2995,9678.00
10/10/2005,13:56,1193.50,1193.75,1193.25,1193.50,627,492,1119.00
10/10/2005,13:57,1193.50,1193.75,1193.00,1193.50,1648,1632,3280.00
10/10/2005,13:58,1193.50,1193.75,1193.00,1193.25,563,924,1487.00
10/10/2005,13:59,1193.25,1193.25,1192.75,1193.00,525,1084,1609.00
10/10/2005,14:00,1193.00,1193.00,1192.00,1192.50,915,1634,2549.00
10/10/2005,14:01,1192.50,1192.75,1192.00,1192.50,541,664,1205.00
10/10/2005,14:02,1192.50,1193.25,1192.50,1192.75,886,498,1384.00
10/10/2005,14:03,1192.75,1193.25,1192.50,1192.50,733,559,1292.00
10/10/2005,14:04,1192.75,1193.00,1192.25,1192.75,260,868,1128.00
10/10/2005,14:05,1192.75,1192.75,1192.25,1192.75,588,382,970.00
10/10/2005,14:06,1192.50,1192.75,1192.25,1192.25,161,1075,1236.00
10/10/2005,14:07,1192.50,1193.00,1192.00,1192.75,557,464,1021.00
10/10/2005,14:08,1192.75,1194.25,1192.75,1193.75,3645,1698,5343.00
10/10/2005,14:09,1193.50,1193.75,1193.50,1193.50,201,47,248.00
10/10/2005,14:10,1193.50,1193.75,1193.25,1193.25,38,615,653.00
10/10/2005,14:11,1193.25,1193.50,1193.00,1193.50,575,281,856.00
10/10/2005,14:12,1193.50,1193.50,1193.00,1193.00,10,502,512.00
10/10/2005,14:13,1193.00,1193.50,1192.50,1192.75,211,1473,1684.00
10/10/2005,14:14,1192.50,1192.75,1192.00,1192.50,725,1072,1797.00
10/10/2005,14:15,1192.50,1192.75,1192.00,1192.25,372,470,842.00
10/10/2005,14:16,1192.25,1192.75,1192.00,1192.50,476,610,1086.00
10/10/2005,14:17,1192.50,1192.50,1191.75,1192.00,574,993,1567.00
10/10/2005,14:18,1192.25,1193.00,1192.00,1193.00,1364,267,1631.00
10/10/2005,14:19,1192.75,1193.00,1192.50,1192.50,4,160,164.00
10/10/2005,14:20,1192.50,1193.00,1192.50,1192.75,219,102,321.00
10/10/2005,14:21,1192.75,1193.50,1192.75,1193.25,1205,838,2043.00
10/10/2005,14:22,1193.25,1193.50,1193.00,1193.25,277,454,731.00
10/10/2005,14:23,1193.00,1193.25,1193.00,1193.00,42,344,386.00
10/10/2005,14:24,1193.00,1193.25,1192.75,1193.25,399,120,519.00
10/10/2005,14:25,1193.25,1193.75,1193.00,1193.75,1493,79,1572.00
10/10/2005,14:26,1193.75,1194.00,1192.50,1192.75,658,1788,2446.00
10/10/2005,14:27,1192.75,1193.00,1192.50,1192.75,374,440,814.00
10/10/2005,14:28,1192.75,1193.00,1192.50,1192.75,65,44,109.00
10/10/2005,14:29,1192.75,1193.25,1192.75,1193.00,465,68,533.00
10/10/2005,14:30,1193.00,1193.25,1192.25,1192.50,454,1131,1585.00
10/10/2005,14:31,1192.50,1192.50,1191.75,1192.00,457,1779,2236.00
10/10/2005,14:32,1192.00,1192.00,1191.00,1191.75,1083,3702,4785.00
10/10/2005,14:33,1191.50,1192.00,1191.25,1191.75,1059,1050,2109.00
10/10/2005,14:34,1191.75,1192.50,1191.50,1192.50,2231,224,2455.00
10/10/2005,14:35,1192.50,1192.75,1192.25,1192.25,362,202,564.00
10/10/2005,14:36,1192.25,1192.25,1192.00,1192.00,26,458,484.00
10/10/2005,14:37,1192.25,1193.00,1192.00,1192.75,1713,151,1864.00
10/10/2005,14:38,1192.75,1193.50,1192.50,1193.25,1475,460,1935.00
10/10/2005,14:39,1193.50,1194.50,1193.25,1194.25,3842,1160,5002.00
10/10/2005,14:40,1194.25,1195.00,1193.75,1194.50,2548,1712,4260.00
10/10/2005,14:41,1194.50,1194.75,1193.50,1193.75,785,2372,3157.00
10/10/2005,14:42,1193.75,1194.00,1193.00,1193.25,1352,1017,2369.00
10/10/2005,14:43,1193.25,1193.50,1192.75,1193.25,574,648,1222.00
10/10/2005,14:44,1193.25,1193.25,1192.00,1192.25,434,2125,2559.00
10/10/2005,14:45,1192.00,1193.00,1192.00,1192.75,575,366,941.00
10/10/2005,14:46,1192.75,1193.50,1192.50,1193.25,992,571,1563.00
10/10/2005,14:47,1193.25,1193.50,1192.75,1192.75,714,1234,1948.00
10/10/2005,14:48,1192.75,1193.00,1192.50,1192.75,439,413,852.00
10/10/2005,14:49,1193.00,1193.25,1192.75,1192.75,313,547,860.00
10/10/2005,14:50,1193.00,1193.00,1192.25,1192.25,277,1041,1318.00
10/10/2005,14:51,1192.25,1192.50,1192.00,1192.00,211,1964,2175.00
10/10/2005,14:52,1192.00,1192.75,1192.00,1192.75,925,274,1199.00
10/10/2005,14:53,1192.75,1193.00,1192.25,1192.50,322,451,773.00
10/10/2005,14:54,1192.75,1193.25,1192.50,1192.75,887,533,1420.00
10/10/2005,14:55,1192.75,1193.00,1192.50,1192.75,806,309,1115.00
10/10/2005,14:56,1192.75,1192.75,1192.25,1192.25,339,530,869.00
10/10/2005,14:57,1192.25,1192.50,1192.00,1192.00,1075,1258,2333.00
10/10/2005,14:58,1192.25,1192.25,1191.75,1191.75,1079,2588,3667.00
10/10/2005,14:59,1192.00,1192.25,1191.75,1192.00,2228,2110,4338.00
10/10/2005,15:00,1192.00,1192.25,1191.50,1191.75,1575,2880,4455.00
10/10/2005,15:01,1191.75,1191.75,1191.25,1191.25,3622,3051,6673.00
10/10/2005,15:02,1191.50,1191.75,1191.25,1191.25,1573,3357,4930.00
10/10/2005,15:03,1191.50,1191.50,1191.00,1191.25,862,1099,1961.00
10/10/2005,15:04,1191.25,1191.25,1190.75,1191.00,252,1415,1667.00
10/10/2005,15:05,1191.00,1191.00,1189.75,1190.50,2639,6344,8983.00
10/10/2005,15:06,1190.25,1190.75,1190.00,1190.50,2085,2219,4304.00
10/10/2005,15:07,1190.50,1190.50,1189.75,1190.00,955,1709,2664.00
10/10/2005,15:08,1190.00,1190.00,1189.50,1190.00,1283,1741,3024.00
10/10/2005,15:09,1190.00,1190.25,1189.75,1190.25,644,274,918.00
10/10/2005,15:10,1190.25,1190.50,1190.00,1190.25,1654,520,2174.00
10/10/2005,15:11,1190.25,1190.75,1190.00,1190.50,1503,949,2452.00
10/10/2005,15:12,1190.25,1190.50,1190.00,1190.25,294,730,1024.00
10/10/2005,15:13,1190.25,1190.50,1190.00,1190.25,935,482,1417.00
10/10/2005,15:14,1190.00,1190.25,1189.50,1189.75,1319,2109,3428.00
10/10/2005,15:15,1190.00,1190.50,1189.75,1190.25,3615,2164,5779.00
10/10/2005,15:16,1190.25,1190.25,1190.00,1190.25,100,67,167.00
10/10/2005,15:31,1190.25,1190.50,1190.00,1190.25,450,99,549.00
10/10/2005,15:32,1190.50,1190.75,1190.25,1190.50,264,157,421.00
10/10/2005,15:33,1190.75,1191.00,1190.50,1190.50,99,199,298.00
10/10/2005,15:34,1190.75,1190.75,1190.50,1190.75,23,3,26.00
10/10/2005,15:35,1190.75,1190.75,1190.50,1190.75,4,52,56.00
10/10/2005,15:36,1190.75,1190.75,1190.50,1190.50,18,138,156.00
10/10/2005,15:37,1190.50,1190.75,1190.50,1190.75,63,42,105.00
10/10/2005,15:38,1190.75,1191.00,1190.75,1190.75,222,88,310.00
10/10/2005,15:39,1190.75,1190.75,1190.50,1190.75,1,82,83.00
10/10/2005,15:40,1190.75,1190.75,1190.75,1190.75,95,0,95.00
10/10/2005,15:41,1190.75,1190.75,1190.75,1190.75,27,0,27.00
10/10/2005,15:42,1191.00,1191.00,1190.75,1190.75,6,5,11.00
10/10/2005,15:43,1190.75,1190.75,1190.75,1190.75,0,24,24.00
10/10/2005,15:44,1190.75,1190.75,1190.50,1190.75,35,193,228.00
10/10/2005,15:45,1190.75,1190.75,1190.75,1190.75,255,0,255.00
10/10/2005,15:46,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,15:47,1190.50,1190.50,1190.50,1190.50,0,59,59.00
10/10/2005,15:48,1190.75,1190.75,1190.50,1190.50,1,45,46.00
10/10/2005,15:49,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,15:50,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,15:51,1190.50,1190.50,1190.50,1190.50,0,2,2.00
10/10/2005,15:52,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,15:53,1190.50,1190.50,1190.50,1190.50,0,17,17.00
10/10/2005,15:54,1190.50,1190.50,1190.50,1190.50,0,44,44.00
10/10/2005,15:55,1190.25,1190.25,1190.25,1190.25,0,112,112.00
10/10/2005,15:56,1190.25,1190.25,1190.25,1190.25,0,16,16.00
10/10/2005,15:57,1190.25,1190.50,1190.25,1190.50,52,1,53.00
10/10/2005,15:58,1190.50,1190.50,1190.25,1190.25,1,1,2.00
10/10/2005,15:59,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,16:00,1190.50,1190.50,1190.50,1190.50,3,0,3.00
10/10/2005,17:01,1190.75,1190.75,1190.75,1190.75,146,0,146.00
10/10/2005,17:02,1190.75,1190.75,1190.75,1190.75,57,0,57.00
10/10/2005,17:03,1190.75,1191.00,1190.75,1191.00,26,0,26.00
10/10/2005,17:04,1191.00,1191.00,1191.00,1191.00,4,0,4.00
10/10/2005,17:05,1191.00,1191.00,1190.75,1190.75,1,30,31.00
10/10/2005,17:07,1191.00,1191.00,1191.00,1191.00,10,0,10.00
10/10/2005,17:08,1191.00,1191.00,1191.00,1191.00,4,0,4.00
10/10/2005,17:09,1190.75,1190.75,1190.75,1190.75,0,127,127.00
10/10/2005,17:10,1191.00,1191.00,1190.25,1190.25,41,442,483.00
10/10/2005,17:11,1190.25,1190.50,1190.25,1190.50,6,35,41.00
10/10/2005,17:13,1190.50,1190.50,1190.50,1190.50,60,0,60.00
10/10/2005,17:14,1190.50,1190.75,1190.50,1190.75,15,0,15.00
10/10/2005,17:15,1190.75,1190.75,1190.50,1190.50,10,10,20.00
10/10/2005,17:16,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,17:17,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,17:19,1190.75,1190.75,1190.75,1190.75,2,0,2.00
10/10/2005,17:20,1190.50,1190.50,1190.50,1190.50,0,1,1.00
10/10/2005,17:25,1190.75,1190.75,1190.75,1190.75,55,0,55.00
10/10/2005,17:26,1190.50,1190.75,1190.50,1190.75,2,3,5.00
10/10/2005,17:27,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,17:28,1190.75,1190.75,1190.75,1190.75,15,0,15.00
10/10/2005,17:29,1190.75,1190.75,1190.75,1190.75,16,0,16.00
10/10/2005,17:30,1190.75,1191.00,1190.75,1191.00,2,0,2.00
10/10/2005,17:32,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/10/2005,17:33,1190.75,1190.75,1190.50,1190.75,1,32,33.00
10/10/2005,17:35,1190.75,1190.75,1190.75,1190.75,7,0,7.00
10/10/2005,17:36,1190.75,1190.75,1190.50,1190.50,1,25,26.00
10/10/2005,17:37,1190.50,1190.75,1190.50,1190.50,1,56,57.00
10/10/2005,17:38,1190.50,1190.50,1190.50,1190.50,0,11,11.00
10/10/2005,17:47,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,17:52,1190.50,1190.50,1190.50,1190.50,0,1,1.00
10/10/2005,18:00,1190.75,1190.75,1190.75,1190.75,4,0,4.00
10/10/2005,18:01,1190.75,1190.75,1190.75,1190.75,12,0,12.00
10/10/2005,18:02,1190.75,1190.75,1190.75,1190.75,32,0,32.00
10/10/2005,18:03,1190.75,1190.75,1190.75,1190.75,43,0,43.00
10/10/2005,18:05,1190.50,1190.75,1190.50,1190.75,6,10,16.00
10/10/2005,18:07,1191.00,1191.00,1191.00,1191.00,12,0,12.00
10/10/2005,18:08,1190.75,1190.75,1190.75,1190.75,0,10,10.00
10/10/2005,18:10,1190.75,1190.75,1190.75,1190.75,0,1,1.00
10/10/2005,18:11,1190.75,1190.75,1190.75,1190.75,0,1,1.00
10/10/2005,18:13,1190.75,1190.75,1190.75,1190.75,0,1,1.00
10/10/2005,18:14,1190.50,1190.50,1190.50,1190.50,0,1,1.00
10/10/2005,18:16,1190.50,1190.50,1190.50,1190.50,0,201,201.00
10/10/2005,18:17,1190.50,1190.50,1190.25,1190.25,0,106,106.00
10/10/2005,18:18,1190.25,1190.25,1190.25,1190.25,0,25,25.00
10/10/2005,18:21,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,18:22,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,18:23,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,18:25,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,18:27,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,18:28,1190.25,1190.25,1190.25,1190.25,0,25,25.00
10/10/2005,18:36,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,18:37,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,18:38,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,18:39,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,18:40,1190.25,1190.25,1190.25,1190.25,0,7,7.00
10/10/2005,18:43,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,18:50,1190.25,1190.50,1190.25,1190.50,11,140,151.00
10/10/2005,18:51,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,18:52,1190.25,1190.25,1190.00,1190.00,0,7,7.00
10/10/2005,18:54,1190.25,1190.25,1190.00,1190.25,10,1,11.00
10/10/2005,18:55,1190.25,1190.25,1190.25,1190.25,9,0,9.00
10/10/2005,18:56,1190.25,1190.25,1190.25,1190.25,3,0,3.00
10/10/2005,18:57,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,19:01,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,19:02,1190.25,1190.25,1190.25,1190.25,10,0,10.00
10/10/2005,19:03,1190.25,1190.25,1190.25,1190.25,5,0,5.00
10/10/2005,19:04,1190.25,1190.50,1190.25,1190.50,6,0,6.00
10/10/2005,19:05,1190.25,1190.25,1190.25,1190.25,0,15,15.00
10/10/2005,19:07,1190.25,1190.25,1190.25,1190.25,0,90,90.00
10/10/2005,19:08,1190.25,1190.25,1190.25,1190.25,0,37,37.00
10/10/2005,19:09,1190.25,1190.25,1190.25,1190.25,0,3,3.00
10/10/2005,19:11,1190.50,1190.50,1190.50,1190.50,5,0,5.00
10/10/2005,19:13,1190.50,1190.50,1190.50,1190.50,4,0,4.00
10/10/2005,19:14,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,19:15,1190.25,1190.50,1190.25,1190.50,1,2,3.00
10/10/2005,19:17,1190.25,1190.25,1190.25,1190.25,0,15,15.00
10/10/2005,19:18,1190.25,1190.25,1190.25,1190.25,0,11,11.00
10/10/2005,19:19,1190.50,1190.50,1190.50,1190.50,6,0,6.00
10/10/2005,19:22,1190.50,1190.50,1190.50,1190.50,4,0,4.00
10/10/2005,19:24,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,19:26,1190.25,1190.25,1190.25,1190.25,0,5,5.00
10/10/2005,19:27,1190.25,1190.25,1190.25,1190.25,0,15,15.00
10/10/2005,19:30,1190.50,1190.50,1190.25,1190.50,3,5,8.00
10/10/2005,19:31,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,19:32,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,19:34,1190.50,1190.50,1190.50,1190.50,81,0,81.00
10/10/2005,19:35,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,19:36,1190.50,1190.50,1190.50,1190.50,39,0,39.00
10/10/2005,19:37,1190.50,1190.50,1190.50,1190.50,51,0,51.00
10/10/2005,19:40,1190.50,1190.50,1190.25,1190.25,1,1,2.00
10/10/2005,19:47,1190.25,1190.25,1190.25,1190.25,0,19,19.00
10/10/2005,19:48,1190.25,1190.25,1190.25,1190.25,0,118,118.00
10/10/2005,19:49,1190.25,1190.25,1190.25,1190.25,0,16,16.00
10/10/2005,19:50,1190.25,1190.25,1190.25,1190.25,0,5,5.00
10/10/2005,19:51,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,19:53,1190.25,1190.25,1190.25,1190.25,0,78,78.00
10/10/2005,19:54,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,19:56,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,19:57,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,19:59,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,20:00,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,20:05,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,20:07,1190.25,1190.25,1190.25,1190.25,0,7,7.00
10/10/2005,20:09,1190.50,1190.50,1190.50,1190.50,3,0,3.00
10/10/2005,20:10,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,20:11,1190.25,1190.25,1190.25,1190.25,0,47,47.00
10/10/2005,20:12,1190.25,1190.25,1190.25,1190.25,0,22,22.00
10/10/2005,20:13,1190.25,1190.25,1190.25,1190.25,0,14,14.00
10/10/2005,20:14,1190.00,1190.25,1190.00,1190.25,1,2,3.00
10/10/2005,20:15,1190.25,1190.25,1190.25,1190.25,21,0,21.00
10/10/2005,20:16,1190.25,1190.25,1190.25,1190.25,37,0,37.00
10/10/2005,20:17,1190.25,1190.25,1190.00,1190.25,11,1,12.00
10/10/2005,20:18,1190.25,1190.25,1190.25,1190.25,4,0,4.00
10/10/2005,20:19,1190.25,1190.25,1190.00,1190.00,13,4,17.00
10/10/2005,20:20,1190.00,1190.00,1190.00,1190.00,0,2,2.00
10/10/2005,20:21,1190.25,1190.25,1190.25,1190.25,55,0,55.00
10/10/2005,20:22,1190.25,1190.50,1190.25,1190.25,10,22,32.00
10/10/2005,20:23,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,20:24,1190.25,1190.25,1190.25,1190.25,0,28,28.00
10/10/2005,20:27,1190.25,1190.25,1190.25,1190.25,0,6,6.00
10/10/2005,20:29,1190.00,1190.00,1190.00,1190.00,0,244,244.00
10/10/2005,20:30,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,20:31,1190.25,1190.25,1190.25,1190.25,5,0,5.00
10/10/2005,20:34,1190.00,1190.00,1190.00,1190.00,0,1,1.00
10/10/2005,20:37,1190.00,1190.00,1190.00,1190.00,0,38,38.00
10/10/2005,20:38,1190.25,1190.25,1190.25,1190.25,10,0,10.00
10/10/2005,20:39,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,20:41,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,20:43,1190.25,1190.25,1190.25,1190.25,13,0,13.00
10/10/2005,20:44,1190.25,1190.25,1190.25,1190.25,5,0,5.00
10/10/2005,20:46,1190.25,1190.25,1190.25,1190.25,20,0,20.00
10/10/2005,20:47,1190.25,1190.25,1190.25,1190.25,8,0,8.00
10/10/2005,20:48,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,20:50,1190.25,1190.25,1190.25,1190.25,19,0,19.00
10/10/2005,20:55,1190.25,1190.25,1190.25,1190.25,10,0,10.00
10/10/2005,21:00,1190.50,1190.50,1190.25,1190.50,137,2,139.00
10/10/2005,21:03,1190.50,1190.50,1190.50,1190.50,10,0,10.00
10/10/2005,21:04,1190.50,1190.50,1190.50,1190.50,10,0,10.00
10/10/2005,21:07,1190.50,1190.50,1190.50,1190.50,2,0,2.00
10/10/2005,21:15,1190.50,1190.50,1190.50,1190.50,3,0,3.00
10/10/2005,21:25,1190.50,1190.50,1190.50,1190.50,7,0,7.00
10/10/2005,21:26,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,21:30,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,21:32,1190.50,1190.50,1190.50,1190.50,105,0,105.00
10/10/2005,21:33,1190.50,1190.50,1190.50,1190.50,6,0,6.00
10/10/2005,21:40,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,21:42,1190.25,1190.50,1190.25,1190.50,1,3,4.00
10/10/2005,21:43,1190.50,1190.50,1190.50,1190.50,6,0,6.00
10/10/2005,21:44,1190.50,1190.50,1190.50,1190.50,51,0,51.00
10/10/2005,21:45,1190.50,1190.50,1190.50,1190.50,33,0,33.00
10/10/2005,21:48,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,21:49,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,21:50,1190.50,1190.50,1190.25,1190.25,2,3,5.00
10/10/2005,21:51,1190.50,1190.50,1190.50,1190.50,2,0,2.00
10/10/2005,21:52,1190.50,1190.50,1190.50,1190.50,3,0,3.00
10/10/2005,21:54,1190.50,1190.50,1190.50,1190.50,2,0,2.00
10/10/2005,21:55,1190.50,1190.50,1190.50,1190.50,4,0,4.00
10/10/2005,21:57,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,21:59,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,22:03,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,22:07,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,22:10,1190.25,1190.25,1190.25,1190.25,0,19,19.00
10/10/2005,22:14,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,22:19,1190.25,1190.50,1190.25,1190.25,7,2,9.00
10/10/2005,22:20,1190.25,1190.25,1190.25,1190.25,0,27,27.00
10/10/2005,22:21,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,22:23,1190.25,1190.25,1190.25,1190.25,0,3,3.00
10/10/2005,22:26,1190.25,1190.25,1190.25,1190.25,0,2,2.00
10/10/2005,22:29,1190.25,1190.25,1190.25,1190.25,0,5,5.00
10/10/2005,22:30,1190.25,1190.25,1190.25,1190.25,0,5,5.00
10/10/2005,22:31,1190.25,1190.25,1190.00,1190.25,1,5,6.00
10/10/2005,22:33,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,22:34,1190.25,1190.25,1190.25,1190.25,22,0,22.00
10/10/2005,22:36,1190.50,1190.50,1190.25,1190.25,18,1,19.00
10/10/2005,22:38,1190.25,1190.25,1190.25,1190.25,0,25,25.00
10/10/2005,22:43,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,22:44,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,22:46,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,22:47,1190.25,1190.25,1190.25,1190.25,0,1,1.00
10/10/2005,22:48,1190.50,1190.50,1190.50,1190.50,5,0,5.00
10/10/2005,22:51,1190.50,1190.50,1190.50,1190.50,2,0,2.00
10/10/2005,22:56,1190.50,1190.50,1190.50,1190.50,4,0,4.00
10/10/2005,22:57,1190.50,1190.50,1190.50,1190.50,2,0,2.00
10/10/2005,22:58,1190.25,1190.25,1190.25,1190.25,0,36,36.00
10/10/2005,22:59,1190.00,1190.00,1190.00,1190.00,0,14,14.00
10/10/2005,23:00,1190.25,1190.25,1190.25,1190.25,2,0,2.00
10/10/2005,23:01,1190.25,1190.25,1190.00,1190.00,6,4,10.00
10/10/2005,23:02,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,23:03,1190.00,1190.00,1190.00,1190.00,0,4,4.00
10/10/2005,23:04,1190.25,1190.25,1190.25,1190.25,6,0,6.00
10/10/2005,23:05,1190.25,1190.25,1190.25,1190.25,1,0,1.00
10/10/2005,23:08,1190.25,1190.50,1190.25,1190.50,8,0,8.00
10/10/2005,23:12,1190.50,1190.50,1190.25,1190.25,9,1,10.00
10/10/2005,23:14,1190.25,1190.50,1190.25,1190.50,1,8,9.00
10/10/2005,23:18,1190.25,1190.25,1190.25,1190.25,0,4,4.00
10/10/2005,23:20,1190.50,1190.50,1190.50,1190.50,1,0,1.00
10/10/2005,23:23,1190.50,1190.50,1190.50,1190.50,5,0,5.00
10/10/2005,23:28,1190.50,1190.50,1190.25,1190.25,2,6,8.00
10/10/2005,23:29,1190.50,1190.50,1190.50,1190.50,6,0,6.00
10/10/2005,23:30,1190.50,1190.50,1190.50,1190.50,45,0,45.00
10/10/2005,23:31,1190.50,1190.50,1190.50,1190.50,8,0,8.00
10/10/2005,23:34,1190.75,1190.75,1190.75,1190.75,6,0,6.00
10/10/2005,23:35,1190.50,1190.75,1190.50,1190.50,1,6,7.00
10/10/2005,23:36,1190.50,1190.50,1190.50,1190.50,0,9,9.00
10/10/2005,23:39,1190.50,1190.50,1190.50,1190.50,0,3,3.00
10/10/2005,23:40,1190.50,1190.50,1190.50,1190.50,0,4,4.00
10/10/2005,23:42,1190.50,1190.50,1190.50,1190.50,0,1,1.00
10/10/2005,23:43,1190.50,1190.50,1190.50,1190.50,0,2,2.00
10/10/2005,23:44,1190.50,1190.50,1190.50,1190.50,0,2,2.00
10/10/2005,23:48,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,23:51,1190.75,1190.75,1190.75,1190.75,2,0,2.00
10/10/2005,23:53,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,23:54,1190.75,1190.75,1190.75,1190.75,1,0,1.00
10/10/2005,23:57,1190.75,1190.75,1190.75,1190.75,30,0,30.00
10/10/2005,23:59,1190.75,1190.75,1190.75,1190.75,114,0,114.00
10/11/2005,00:01,1191.00,1191.00,1191.00,1191.00,2,0,2.00
10/11/2005,00:03,1191.00,1191.00,1191.00,1191.00,2,0,2.00
10/11/2005,00:06,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/11/2005,00:09,1191.00,1191.00,1191.00,1191.00,5,0,5.00
10/11/2005,00:10,1191.00,1191.00,1191.00,1191.00,27,0,27.00
10/11/2005,00:13,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/11/2005,00:19,1191.00,1191.00,1191.00,1191.00,511,0,511.00
10/11/2005,00:20,1191.00,1191.00,1191.00,1191.00,200,0,200.00
10/11/2005,00:23,1191.00,1191.00,1191.00,1191.00,25,0,25.00
10/11/2005,00:24,1191.00,1191.00,1191.00,1191.00,112,0,112.00
10/11/2005,00:25,1191.00,1191.00,1191.00,1191.00,36,0,36.00
10/11/2005,00:27,1190.75,1190.75,1190.75,1190.75,0,2,2.00
10/11/2005,00:28,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/11/2005,00:30,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/11/2005,00:31,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/11/2005,00:32,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/11/2005,00:33,1191.00,1191.00,1191.00,1191.00,26,0,26.00
10/11/2005,00:34,1191.00,1191.00,1191.00,1191.00,21,0,21.00
10/11/2005,00:35,1191.00,1191.00,1191.00,1191.00,40,0,40.00
10/11/2005,00:36,1191.00,1191.00,1191.00,1191.00,31,0,31.00
10/11/2005,00:37,1191.00,1191.25,1191.00,1191.00,42,7,49.00
10/11/2005,00:38,1191.00,1191.00,1191.00,1191.00,0,17,17.00
10/11/2005,00:39,1191.00,1191.00,1191.00,1191.00,0,2,2.00
10/11/2005,00:40,1191.25,1191.25,1191.25,1191.25,40,0,40.00
10/11/2005,00:41,1191.25,1191.25,1191.25,1191.25,10,0,10.00
10/11/2005,00:44,1191.25,1191.25,1191.25,1191.25,25,0,25.00
10/11/2005,00:48,1191.00,1191.00,1191.00,1191.00,0,2,2.00
10/11/2005,00:49,1191.25,1191.25,1191.00,1191.00,1,6,7.00
10/11/2005,00:50,1191.00,1191.00,1191.00,1191.00,0,1,1.00
10/11/2005,00:52,1191.25,1191.25,1191.25,1191.25,238,0,238.00
10/11/2005,00:53,1191.25,1191.50,1191.25,1191.50,67,10,77.00
10/11/2005,00:54,1191.25,1191.25,1191.25,1191.25,0,4,4.00
10/11/2005,00:56,1191.50,1191.50,1191.50,1191.50,399,0,399.00
10/11/2005,00:57,1191.50,1191.50,1191.25,1191.50,3,1,4.00
10/11/2005,01:00,1191.50,1191.50,1191.50,1191.50,1,0,1.00
10/11/2005,01:01,1191.25,1191.25,1191.25,1191.25,0,19,19.00
10/11/2005,01:02,1191.50,1191.50,1191.50,1191.50,3,0,3.00
10/11/2005,01:03,1191.25,1191.50,1191.25,1191.50,50,2,52.00
10/11/2005,01:04,1191.50,1191.50,1191.50,1191.50,5,0,5.00
10/11/2005,01:05,1191.50,1191.50,1191.50,1191.50,5,0,5.00
10/11/2005,01:07,1191.50,1191.50,1191.25,1191.50,29,1,30.00
10/11/2005,01:08,1191.50,1191.50,1191.50,1191.50,161,0,161.00
10/11/2005,01:09,1191.50,1191.50,1191.50,1191.50,157,0,157.00
10/11/2005,01:10,1191.50,1191.75,1191.50,1191.75,63,0,63.00
10/11/2005,01:11,1191.75,1191.75,1191.50,1191.75,27,4,31.00
10/11/2005,01:13,1191.75,1191.75,1191.75,1191.75,42,0,42.00
10/11/2005,01:14,1191.75,1191.75,1191.75,1191.75,5,0,5.00
10/11/2005,01:15,1191.75,1191.75,1191.75,1191.75,13,0,13.00
10/11/2005,01:16,1191.75,1191.75,1191.75,1191.75,1,0,1.00
10/11/2005,01:17,1191.75,1191.75,1191.75,1191.75,16,0,16.00
10/11/2005,01:18,1191.75,1191.75,1191.75,1191.75,8,0,8.00
10/11/2005,01:19,1191.75,1191.75,1191.75,1191.75,2,0,2.00
10/11/2005,01:20,1191.75,1191.75,1191.75,1191.75,31,0,31.00
10/11/2005,01:21,1191.75,1192.00,1191.75,1192.00,180,0,180.00
10/11/2005,01:22,1192.00,1192.00,1192.00,1192.00,56,0,56.00
10/11/2005,01:23,1192.00,1192.00,1192.00,1192.00,30,0,30.00
10/11/2005,01:24,1192.00,1192.00,1192.00,1192.00,101,0,101.00
10/11/2005,01:25,1192.00,1192.00,1192.00,1192.00,405,0,405.00
10/11/2005,01:26,1191.75,1191.75,1191.75,1191.75,0,1,1.00
10/11/2005,01:27,1192.00,1192.00,1192.00,1192.00,1,0,1.00
10/11/2005,01:30,1192.00,1192.00,1192.00,1192.00,3,0,3.00
10/11/2005,01:32,1192.00,1192.00,1192.00,1192.00,15,0,15.00
10/11/2005,01:34,1192.00,1192.00,1192.00,1192.00,3,0,3.00
10/11/2005,01:35,1192.00,1192.00,1192.00,1192.00,8,0,8.00
10/11/2005,01:37,1192.00,1192.00,1192.00,1192.00,180,0,180.00
10/11/2005,01:38,1191.75,1192.00,1191.75,1192.00,10,5,15.00
10/11/2005,01:39,1192.00,1192.00,1192.00,1192.00,5,0,5.00
10/11/2005,01:40,1192.00,1192.00,1192.00,1192.00,21,0,21.00
10/11/2005,01:41,1192.00,1192.00,1192.00,1192.00,13,0,13.00
10/11/2005,01:42,1192.00,1192.25,1192.00,1192.25,158,0,158.00
10/11/2005,01:43,1192.25,1192.25,1192.25,1192.25,5,0,5.00
10/11/2005,01:44,1192.25,1192.25,1192.25,1192.25,20,0,20.00
10/11/2005,01:45,1192.25,1192.50,1192.25,1192.25,247,11,258.00
10/11/2005,01:46,1192.50,1192.50,1192.50,1192.50,259,0,259.00
10/11/2005,01:47,1192.75,1192.75,1192.25,1192.50,40,71,111.00
10/11/2005,01:48,1192.25,1192.50,1192.00,1192.00,1,190,191.00
10/11/2005,01:49,1192.25,1192.25,1192.00,1192.00,37,101,138.00
10/11/2005,01:50,1192.00,1192.00,1192.00,1192.00,0,105,105.00
10/11/2005,01:51,1192.25,1192.25,1192.00,1192.00,1,43,44.00
10/11/2005,01:52,1192.00,1192.00,1192.00,1192.00,0,1,1.00
10/11/2005,01:53,1192.00,1192.00,1192.00,1192.00,0,4,4.00
10/11/2005,01:54,1192.00,1192.00,1192.00,1192.00,0,5,5.00
10/11/2005,01:55,1192.25,1192.25,1192.25,1192.25,47,0,47.00
10/11/2005,01:56,1192.25,1192.25,1192.25,1192.25,31,0,31.00
10/11/2005,01:57,1192.25,1192.25,1192.25,1192.25,20,0,20.00
10/11/2005,01:58,1192.25,1192.25,1192.25,1192.25,2,0,2.00
10/11/2005,01:59,1192.25,1192.25,1192.25,1192.25,18,0,18.00
10/11/2005,02:00,1192.50,1192.50,1192.50,1192.50,83,0,83.00
10/11/2005,02:01,1192.75,1193.00,1192.75,1192.75,339,27,366.00
10/11/2005,02:02,1193.00,1193.00,1192.75,1193.00,463,10,473.00
10/11/2005,02:03,1193.00,1193.25,1193.00,1193.25,607,3,610.00
10/11/2005,02:04,1193.50,1193.75,1193.50,1193.50,277,91,368.00
10/11/2005,02:05,1193.25,1193.50,1192.00,1192.75,162,682,844.00
10/11/2005,02:06,1193.00,1193.25,1192.75,1193.25,62,13,75.00
10/11/2005,02:07,1193.25,1193.50,1193.25,1193.50,176,7,183.00
10/11/2005,02:08,1193.50,1193.50,1193.25,1193.25,36,94,130.00
10/11/2005,02:09,1193.25,1193.50,1193.25,1193.50,215,40,255.00
10/11/2005,02:10,1193.50,1193.50,1193.50,1193.50,28,0,28.00
10/11/2005,02:11,1193.50,1193.75,1193.50,1193.75,188,0,188.00
10/11/2005,02:12,1193.75,1194.00,1193.75,1193.75,46,39,85.00
10/11/2005,02:13,1193.75,1194.00,1193.50,1193.75,66,94,160.00
10/11/2005,02:14,1193.75,1194.00,1193.75,1194.00,81,287,368.00
10/11/2005,02:15,1193.75,1194.00,1193.75,1193.75,1,88,89.00
10/11/2005,02:16,1193.75,1194.00,1193.50,1193.75,8,61,69.00
10/11/2005,02:17,1193.75,1193.75,1193.00,1193.25,47,246,293.00
10/11/2005,02:18,1193.50,1193.75,1193.25,1193.50,71,32,103.00
10/11/2005,02:19,1193.50,1193.75,1193.50,1193.75,22,1,23.00
10/11/2005,02:20,1193.75,1193.75,1193.50,1193.50,3,87,90.00
10/11/2005,02:21,1193.75,1194.00,1193.75,1194.00,355,0,355.00
10/11/2005,02:22,1194.00,1194.00,1193.75,1193.75,79,2,81.00
10/11/2005,02:23,1193.75,1194.00,1193.75,1193.75,250,2,252.00
10/11/2005,02:24,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/11/2005,02:25,1193.75,1193.75,1193.75,1193.75,0,73,73.00
10/11/2005,02:26,1193.75,1193.75,1193.75,1193.75,0,8,8.00
10/11/2005,02:27,1193.75,1194.00,1193.75,1193.75,18,22,40.00
10/11/2005,02:28,1193.75,1194.25,1193.75,1194.00,174,38,212.00
10/11/2005,02:29,1194.00,1194.00,1194.00,1194.00,0,68,68.00
10/11/2005,02:30,1194.00,1194.00,1193.75,1194.00,52,375,427.00
10/11/2005,02:31,1193.75,1194.00,1193.75,1194.00,182,172,354.00
10/11/2005,02:32,1193.75,1193.75,1193.00,1193.25,27,375,402.00
10/11/2005,02:33,1193.25,1193.25,1193.00,1193.25,81,14,95.00
10/11/2005,02:34,1193.50,1193.75,1193.25,1193.75,49,30,79.00
10/11/2005,02:35,1193.50,1194.25,1193.50,1194.00,116,5,121.00
10/11/2005,02:36,1194.00,1194.00,1194.00,1194.00,0,25,25.00
10/11/2005,02:37,1193.75,1194.00,1193.75,1194.00,55,1,56.00
10/11/2005,02:38,1194.00,1194.50,1194.00,1194.50,602,41,643.00
10/11/2005,02:39,1194.50,1194.75,1194.50,1194.50,67,22,89.00
10/11/2005,02:40,1194.50,1194.50,1194.50,1194.50,0,35,35.00
10/11/2005,02:41,1194.50,1194.50,1194.50,1194.50,0,155,155.00
10/11/2005,02:43,1194.50,1194.75,1194.50,1194.50,2,80,82.00
10/11/2005,02:44,1194.50,1194.75,1194.50,1194.50,55,78,133.00
10/11/2005,02:45,1194.50,1194.50,1194.50,1194.50,0,43,43.00
10/11/2005,02:46,1194.50,1194.50,1194.25,1194.25,0,24,24.00
10/11/2005,02:47,1194.25,1194.25,1194.25,1194.25,0,10,10.00
10/11/2005,02:49,1194.50,1194.50,1194.50,1194.50,6,0,6.00
10/11/2005,02:50,1194.50,1194.75,1194.50,1194.75,26,0,26.00
10/11/2005,02:51,1194.50,1194.50,1194.50,1194.50,0,15,15.00
10/11/2005,02:52,1194.50,1194.75,1194.50,1194.50,1,94,95.00
10/11/2005,02:53,1194.50,1194.50,1194.50,1194.50,0,12,12.00
10/11/2005,02:54,1194.50,1194.50,1194.50,1194.50,0,3,3.00
10/11/2005,02:55,1194.75,1195.25,1194.75,1195.25,851,11,862.00
10/11/2005,02:56,1195.25,1195.50,1194.75,1194.75,252,319,571.00
10/11/2005,02:57,1194.75,1195.00,1194.50,1194.75,65,137,202.00
10/11/2005,02:58,1194.75,1195.00,1194.75,1195.00,37,6,43.00
10/11/2005,02:59,1195.00,1195.50,1195.00,1195.50,258,0,258.00
10/11/2005,03:00,1195.25,1195.25,1195.25,1195.25,0,103,103.00
10/11/2005,03:01,1195.25,1195.25,1195.00,1195.00,0,96,96.00
10/11/2005,03:02,1194.75,1195.00,1194.75,1194.75,31,93,124.00
10/11/2005,03:03,1194.75,1194.75,1193.75,1194.25,79,668,747.00
10/11/2005,03:04,1194.00,1194.00,1193.75,1193.75,35,115,150.00
10/11/2005,03:05,1193.75,1193.75,1193.25,1193.25,11,782,793.00
10/11/2005,03:06,1193.25,1194.00,1193.25,1194.00,241,50,291.00
10/11/2005,03:07,1194.00,1194.25,1194.00,1194.00,131,77,208.00
10/11/2005,03:08,1194.00,1194.00,1194.00,1194.00,0,48,48.00
10/11/2005,03:09,1194.25,1194.50,1194.00,1194.00,82,32,114.00
10/11/2005,03:10,1194.25,1194.25,1194.25,1194.25,25,0,25.00
10/11/2005,03:11,1194.00,1194.25,1194.00,1194.25,80,10,90.00
10/11/2005,03:12,1194.25,1194.75,1194.25,1194.75,160,0,160.00
10/11/2005,03:13,1194.50,1194.75,1194.50,1194.75,25,2,27.00
10/11/2005,03:14,1194.50,1194.75,1194.50,1194.75,2,2,4.00
10/11/2005,03:15,1194.50,1194.50,1194.50,1194.50,0,154,154.00
10/11/2005,03:16,1194.50,1194.50,1194.50,1194.50,0,10,10.00
10/11/2005,03:17,1194.50,1194.75,1194.25,1194.75,9,25,34.00
10/11/2005,03:18,1194.75,1194.75,1194.50,1194.50,2,4,6.00
10/11/2005,03:19,1194.50,1194.50,1194.25,1194.50,25,104,129.00
10/11/2005,03:20,1194.50,1194.50,1194.50,1194.50,5,0,5.00
10/11/2005,03:21,1194.25,1194.50,1194.25,1194.50,40,5,45.00
10/11/2005,03:22,1194.25,1194.25,1194.25,1194.25,0,35,35.00
10/11/2005,03:24,1194.25,1194.25,1194.00,1194.25,59,3,62.00
10/11/2005,03:25,1194.50,1194.50,1194.50,1194.50,5,0,5.00
10/11/2005,03:26,1194.50,1194.75,1194.50,1194.75,68,0,68.00
10/11/2005,03:28,1194.50,1194.50,1194.25,1194.50,3,50,53.00
10/11/2005,03:29,1194.50,1194.50,1194.25,1194.25,4,1,5.00
10/11/2005,03:30,1194.50,1194.75,1194.50,1194.50,38,3,41.00
10/11/2005,03:31,1194.50,1194.50,1194.50,1194.50,0,10,10.00
10/11/2005,03:32,1194.50,1194.50,1194.00,1194.25,1,22,23.00
10/11/2005,03:33,1194.25,1194.25,1193.75,1194.25,48,307,355.00
10/11/2005,03:34,1194.25,1194.25,1194.25,1194.25,10,0,10.00
10/11/2005,03:35,1194.25,1194.25,1194.25,1194.25,2,0,2.00
10/11/2005,03:36,1194.25,1194.50,1194.25,1194.25,32,5,37.00
10/11/2005,03:37,1194.25,1194.25,1194.00,1194.00,0,229,229.00
10/11/2005,03:38,1194.00,1194.00,1194.00,1194.00,0,2,2.00
10/11/2005,03:39,1194.25,1194.25,1194.25,1194.25,2,0,2.00
10/11/2005,03:40,1194.00,1194.00,1194.00,1194.00,0,3,3.00
10/11/2005,03:41,1194.25,1194.25,1194.25,1194.25,6,0,6.00
10/11/2005,03:42,1194.25,1194.50,1194.25,1194.25,26,16,42.00
10/11/2005,03:43,1194.25,1194.25,1194.25,1194.25,0,25,25.00
10/11/2005,03:44,1194.25,1195.00,1194.25,1195.00,185,41,226.00
10/11/2005,03:45,1194.75,1195.00,1194.75,1194.75,1,24,25.00
10/11/2005,03:46,1195.00,1195.25,1195.00,1195.25,52,14,66.00
10/11/2005,03:47,1194.75,1195.00,1194.75,1194.75,85,26,111.00
10/11/2005,03:48,1194.75,1195.00,1194.75,1195.00,13,1,14.00
10/11/2005,03:49,1194.75,1194.75,1194.75,1194.75,0,6,6.00
10/11/2005,03:50,1194.75,1194.75,1194.50,1194.50,0,16,16.00
10/11/2005,03:51,1194.75,1195.00,1194.75,1194.75,106,6,112.00
10/11/2005,03:52,1194.75,1195.00,1194.75,1195.00,4,7,11.00
10/11/2005,03:53,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/11/2005,03:54,1195.00,1195.00,1195.00,1195.00,99,0,99.00
10/11/2005,03:55,1195.00,1195.00,1195.00,1195.00,132,0,132.00
10/11/2005,03:56,1195.00,1195.25,1195.00,1195.00,43,15,58.00
10/11/2005,03:57,1195.00,1195.00,1195.00,1195.00,0,7,7.00
10/11/2005,03:58,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/11/2005,03:59,1194.75,1194.75,1194.50,1194.50,0,48,48.00
10/11/2005,04:00,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/11/2005,04:01,1194.50,1194.75,1194.50,1194.75,2,17,19.00
10/11/2005,04:03,1194.50,1194.50,1194.25,1194.50,53,176,229.00
10/11/2005,04:04,1194.50,1194.50,1194.50,1194.50,1,0,1.00
10/11/2005,04:05,1194.75,1194.75,1194.50,1194.50,3,1,4.00
10/11/2005,04:06,1194.50,1194.50,1194.25,1194.25,0,101,101.00
10/11/2005,04:07,1194.50,1194.50,1194.25,1194.50,38,2,40.00
10/11/2005,04:08,1194.50,1194.50,1194.50,1194.50,41,0,41.00
10/11/2005,04:09,1194.50,1194.50,1194.50,1194.50,92,0,92.00
10/11/2005,04:10,1194.50,1194.50,1194.50,1194.50,10,0,10.00
10/11/2005,04:12,1194.50,1194.50,1194.25,1194.25,40,1,41.00
10/11/2005,04:17,1194.50,1194.50,1194.25,1194.50,118,7,125.00
10/11/2005,04:18,1194.75,1194.75,1194.75,1194.75,4,0,4.00
10/11/2005,04:20,1194.75,1194.75,1194.75,1194.75,48,0,48.00
10/11/2005,04:21,1194.75,1194.75,1194.75,1194.75,7,0,7.00
10/11/2005,04:23,1194.75,1195.00,1194.75,1194.75,49,2,51.00
10/11/2005,04:24,1194.75,1194.75,1194.75,1194.75,0,26,26.00
10/11/2005,04:25,1195.00,1195.00,1194.75,1194.75,1,16,17.00
10/11/2005,04:26,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/11/2005,04:27,1195.00,1195.00,1195.00,1195.00,6,0,6.00
10/11/2005,04:28,1194.75,1194.75,1194.75,1194.75,0,16,16.00
10/11/2005,04:29,1194.75,1194.75,1194.75,1194.75,0,127,127.00
10/11/2005,04:30,1194.75,1194.75,1194.50,1194.50,0,7,7.00
10/11/2005,04:31,1194.75,1194.75,1194.75,1194.75,61,0,61.00
10/11/2005,04:32,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/11/2005,04:33,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/11/2005,04:34,1194.75,1194.75,1194.75,1194.75,13,0,13.00
10/11/2005,04:35,1195.00,1195.00,1194.75,1195.00,215,15,230.00
10/11/2005,04:36,1195.00,1195.25,1195.00,1195.00,23,52,75.00
10/11/2005,04:37,1195.00,1195.00,1195.00,1195.00,0,131,131.00
10/11/2005,04:38,1194.75,1195.00,1194.75,1194.75,5,2,7.00
10/11/2005,04:39,1195.00,1195.00,1195.00,1195.00,120,0,120.00
10/11/2005,04:41,1195.00,1195.00,1195.00,1195.00,191,0,191.00
10/11/2005,04:43,1194.75,1194.75,1194.75,1194.75,0,6,6.00
10/11/2005,04:45,1195.00,1195.25,1195.00,1195.25,144,0,144.00
10/11/2005,04:46,1195.25,1195.25,1195.25,1195.25,5,0,5.00
10/11/2005,04:47,1195.25,1195.25,1195.00,1195.00,197,5,202.00
10/11/2005,04:48,1195.25,1195.25,1195.00,1195.00,4,1,5.00
10/11/2005,04:49,1195.00,1195.00,1195.00,1195.00,0,15,15.00
10/11/2005,04:50,1195.00,1195.25,1195.00,1195.25,3,11,14.00
10/11/2005,04:51,1195.25,1195.25,1195.00,1195.00,1,6,7.00
10/11/2005,04:52,1195.25,1195.25,1195.00,1195.00,15,8,23.00
10/11/2005,04:54,1195.00,1195.00,1195.00,1195.00,0,8,8.00
10/11/2005,04:55,1195.00,1195.00,1195.00,1195.00,0,5,5.00
10/11/2005,04:56,1195.00,1195.25,1195.00,1195.25,144,3,147.00
10/11/2005,04:57,1195.25,1195.25,1195.25,1195.25,10,0,10.00
10/11/2005,04:58,1195.25,1195.50,1195.25,1195.25,22,12,34.00
10/11/2005,04:59,1195.00,1195.25,1195.00,1195.25,15,11,26.00
10/11/2005,05:00,1195.25,1195.50,1195.25,1195.25,181,2,183.00
10/11/2005,05:01,1195.25,1195.25,1195.25,1195.25,0,92,92.00
10/11/2005,05:02,1195.25,1195.25,1195.25,1195.25,0,19,19.00
10/11/2005,05:03,1195.25,1195.25,1195.00,1195.25,1,6,7.00
10/11/2005,05:04,1195.00,1195.25,1195.00,1195.25,20,100,120.00
10/11/2005,05:06,1195.25,1195.25,1195.00,1195.00,1,5,6.00
10/11/2005,05:07,1195.00,1195.25,1195.00,1195.25,35,6,41.00
10/11/2005,05:08,1195.00,1195.00,1195.00,1195.00,0,91,91.00
10/11/2005,05:09,1195.00,1195.00,1195.00,1195.00,0,61,61.00
10/11/2005,05:11,1194.75,1194.75,1194.75,1194.75,0,37,37.00
10/11/2005,05:12,1195.00,1195.25,1195.00,1195.00,90,1,91.00
10/11/2005,05:13,1195.00,1195.00,1195.00,1195.00,0,118,118.00
10/11/2005,05:14,1195.00,1195.00,1194.50,1194.75,56,405,461.00
10/11/2005,05:15,1194.75,1194.75,1194.75,1194.75,14,0,14.00
10/11/2005,05:16,1194.75,1194.75,1194.75,1194.75,10,0,10.00
10/11/2005,05:17,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/11/2005,05:18,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/11/2005,05:19,1194.50,1194.50,1194.50,1194.50,0,2,2.00
10/11/2005,05:20,1194.75,1194.75,1194.50,1194.50,15,2,17.00
10/11/2005,05:21,1194.75,1194.75,1194.75,1194.75,5,0,5.00
10/11/2005,05:22,1194.50,1194.75,1194.50,1194.75,11,60,71.00
10/11/2005,05:23,1194.75,1195.00,1194.75,1195.00,109,0,109.00
10/11/2005,05:24,1194.75,1195.00,1194.75,1194.75,80,47,127.00
10/11/2005,05:25,1195.00,1195.00,1194.75,1194.75,53,95,148.00
10/11/2005,05:26,1194.75,1194.75,1194.75,1194.75,0,6,6.00
10/11/2005,05:27,1194.50,1194.75,1194.50,1194.50,5,26,31.00
10/11/2005,05:28,1194.75,1194.75,1194.75,1194.75,23,0,23.00
10/11/2005,05:29,1194.50,1194.50,1194.50,1194.50,0,3,3.00
10/11/2005,05:30,1194.75,1194.75,1194.75,1194.75,51,0,51.00
10/11/2005,05:31,1195.00,1195.00,1194.75,1194.75,5,6,11.00
10/11/2005,05:32,1194.75,1195.00,1194.75,1195.00,7,20,27.00
10/11/2005,05:33,1194.75,1194.75,1194.75,1194.75,0,6,6.00
10/11/2005,05:34,1194.75,1194.75,1194.50,1194.50,0,13,13.00
10/11/2005,05:35,1194.75,1195.00,1194.50,1194.50,42,530,572.00
10/11/2005,05:36,1194.50,1194.50,1194.25,1194.25,0,359,359.00
10/11/2005,05:37,1194.25,1194.50,1194.25,1194.50,6,255,261.00
10/11/2005,05:38,1194.50,1194.50,1194.00,1194.25,2,135,137.00
10/11/2005,05:39,1194.25,1194.25,1194.00,1194.00,6,113,119.00
10/11/2005,05:40,1194.00,1194.25,1194.00,1194.00,7,521,528.00
10/11/2005,05:41,1194.00,1194.00,1193.75,1194.00,1,18,19.00
10/11/2005,05:42,1193.75,1194.00,1193.75,1194.00,14,256,270.00
10/11/2005,05:43,1194.00,1194.00,1194.00,1194.00,127,0,127.00
10/11/2005,05:44,1194.25,1194.25,1194.25,1194.25,5,0,5.00
10/11/2005,05:45,1194.25,1194.25,1194.00,1194.00,61,2,63.00
10/11/2005,05:46,1194.00,1194.25,1194.00,1194.25,6,100,106.00
10/11/2005,05:47,1194.25,1194.25,1194.25,1194.25,34,0,34.00
10/11/2005,05:48,1194.50,1194.50,1194.25,1194.25,3,20,23.00
10/11/2005,05:49,1194.25,1194.50,1194.25,1194.50,5,18,23.00
10/11/2005,05:50,1194.25,1194.25,1194.25,1194.25,0,27,27.00
10/11/2005,05:51,1194.25,1194.50,1194.25,1194.50,6,9,15.00
10/11/2005,05:52,1194.25,1194.25,1194.25,1194.25,0,8,8.00
10/11/2005,05:53,1194.00,1194.25,1194.00,1194.25,4,50,54.00
10/11/2005,05:54,1194.25,1194.25,1194.25,1194.25,86,0,86.00
10/11/2005,05:56,1194.25,1194.50,1194.25,1194.25,74,43,117.00
10/11/2005,05:57,1194.50,1194.50,1194.50,1194.50,6,0,6.00
10/11/2005,05:58,1194.25,1194.50,1194.25,1194.25,6,33,39.00
10/11/2005,05:59,1194.25,1194.25,1194.00,1194.25,6,22,28.00
10/11/2005,06:00,1194.25,1194.50,1194.25,1194.50,329,0,329.00
10/11/2005,06:01,1194.50,1194.50,1194.50,1194.50,7,0,7.00
10/11/2005,06:02,1194.75,1194.75,1194.50,1194.50,22,8,30.00
10/11/2005,06:03,1194.50,1194.75,1194.50,1194.75,1,4,5.00
10/11/2005,06:04,1194.75,1194.75,1194.75,1194.75,8,0,8.00
10/11/2005,06:05,1194.50,1194.75,1194.50,1194.75,313,1,314.00
10/11/2005,06:06,1194.75,1194.75,1194.75,1194.75,218,0,218.00
10/11/2005,06:07,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/11/2005,06:08,1194.75,1194.75,1194.75,1194.75,47,0,47.00
10/11/2005,06:09,1194.50,1194.75,1194.50,1194.75,16,1,17.00
10/11/2005,06:11,1194.75,1194.75,1194.75,1194.75,29,0,29.00
10/11/2005,06:12,1194.50,1194.75,1194.50,1194.75,4,3,7.00
10/11/2005,06:13,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/11/2005,06:14,1194.75,1194.75,1194.75,1194.75,5,0,5.00
10/11/2005,06:15,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/11/2005,06:16,1194.75,1194.75,1194.50,1194.75,42,4,46.00
10/11/2005,06:17,1194.50,1194.50,1194.25,1194.50,9,182,191.00
10/11/2005,06:18,1194.50,1194.50,1194.25,1194.25,8,50,58.00
10/11/2005,06:19,1194.50,1194.50,1194.50,1194.50,23,0,23.00
10/11/2005,06:20,1194.50,1194.50,1194.25,1194.25,2,1,3.00
10/11/2005,06:21,1194.50,1194.50,1194.25,1194.50,7,8,15.00
10/11/2005,06:22,1194.25,1194.25,1194.25,1194.25,0,145,145.00
10/11/2005,06:23,1194.25,1194.50,1194.25,1194.50,40,21,61.00
10/11/2005,06:24,1194.50,1194.50,1194.50,1194.50,25,0,25.00
10/11/2005,06:25,1194.50,1194.50,1194.25,1194.50,61,1,62.00
10/11/2005,06:26,1194.50,1194.50,1194.50,1194.50,20,0,20.00
10/11/2005,06:27,1194.50,1194.50,1194.50,1194.50,26,0,26.00
10/11/2005,06:28,1194.50,1194.75,1194.50,1194.75,79,0,79.00
10/11/2005,06:29,1194.50,1194.75,1194.50,1194.75,261,63,324.00
10/11/2005,06:30,1194.75,1195.00,1194.75,1194.75,82,11,93.00
10/11/2005,06:31,1194.75,1194.75,1194.50,1194.75,21,16,37.00
10/11/2005,06:32,1194.75,1194.75,1194.50,1194.75,57,2,59.00
10/11/2005,06:33,1194.75,1194.75,1194.75,1194.75,4,0,4.00
10/11/2005,06:34,1194.75,1195.25,1194.75,1195.25,478,0,478.00
10/11/2005,06:35,1195.25,1195.25,1195.00,1195.25,120,2,122.00
10/11/2005,06:36,1195.00,1195.25,1195.00,1195.00,4,163,167.00
10/11/2005,06:37,1195.00,1195.00,1194.75,1194.75,0,40,40.00
10/11/2005,06:38,1194.75,1195.00,1194.75,1194.75,5,81,86.00
10/11/2005,06:39,1194.50,1194.75,1194.50,1194.75,50,31,81.00
10/11/2005,06:40,1194.75,1194.75,1194.50,1194.50,56,8,64.00
10/11/2005,06:41,1194.50,1194.75,1194.50,1194.50,6,86,92.00
10/11/2005,06:42,1194.75,1194.75,1194.50,1194.75,30,1,31.00
10/11/2005,06:43,1194.75,1194.75,1194.75,1194.75,95,0,95.00
10/11/2005,06:44,1194.75,1194.75,1194.75,1194.75,129,0,129.00
10/11/2005,06:45,1195.00,1195.00,1194.75,1194.75,7,2,9.00
10/11/2005,06:46,1195.00,1195.00,1195.00,1195.00,85,0,85.00
10/11/2005,06:47,1195.00,1195.00,1194.75,1195.00,12,1,13.00
10/11/2005,06:48,1195.00,1195.25,1195.00,1195.00,324,2,326.00
10/11/2005,06:49,1195.00,1195.25,1194.75,1194.75,2,239,241.00
10/11/2005,06:50,1194.75,1194.75,1194.50,1194.50,0,307,307.00
10/11/2005,06:51,1194.75,1194.75,1194.50,1194.50,7,1,8.00
10/11/2005,06:52,1194.75,1194.75,1194.50,1194.75,425,55,480.00
10/11/2005,06:53,1194.75,1194.75,1194.25,1194.25,67,161,228.00
10/11/2005,06:54,1194.25,1194.50,1194.25,1194.25,5,2,7.00
10/11/2005,06:55,1194.50,1194.50,1194.00,1194.25,326,428,754.00
10/11/2005,06:56,1194.25,1194.25,1194.25,1194.25,80,0,80.00
10/11/2005,06:57,1194.50,1194.50,1194.25,1194.25,6,232,238.00
10/11/2005,06:58,1194.25,1194.50,1194.00,1194.25,167,180,347.00
10/11/2005,06:59,1194.50,1194.50,1194.25,1194.25,123,6,129.00
10/11/2005,07:00,1194.25,1194.50,1194.25,1194.50,67,7,74.00
10/11/2005,07:01,1194.50,1194.75,1194.50,1194.50,7,2,9.00
10/11/2005,07:02,1194.50,1194.75,1194.50,1194.50,6,53,59.00
10/11/2005,07:03,1194.75,1194.75,1194.50,1194.50,8,2,10.00
10/11/2005,07:04,1194.50,1194.50,1194.25,1194.50,117,214,331.00
10/11/2005,07:05,1194.50,1194.50,1194.25,1194.25,43,3,46.00
10/11/2005,07:06,1194.25,1194.25,1194.25,1194.25,0,1,1.00
10/11/2005,07:07,1194.25,1194.50,1194.25,1194.25,6,5,11.00
10/11/2005,07:08,1194.25,1194.25,1194.25,1194.25,0,11,11.00
10/11/2005,07:09,1194.50,1194.50,1194.25,1194.25,278,30,308.00
10/11/2005,07:10,1194.50,1194.50,1194.25,1194.25,10,6,16.00
10/11/2005,07:11,1194.25,1194.25,1194.25,1194.25,0,8,8.00
10/11/2005,07:12,1194.50,1194.50,1194.25,1194.25,6,7,13.00
10/11/2005,07:13,1194.50,1194.50,1194.25,1194.50,140,11,151.00
10/11/2005,07:14,1194.25,1194.50,1194.25,1194.25,106,60,166.00
10/11/2005,07:15,1194.25,1194.50,1194.25,1194.50,4,4,8.00
10/11/2005,07:16,1194.50,1194.75,1194.25,1194.25,117,102,219.00
10/11/2005,07:17,1194.25,1194.50,1194.25,1194.50,5,455,460.00
10/11/2005,07:18,1194.25,1194.25,1194.00,1194.25,27,83,110.00
10/11/2005,07:19,1194.25,1194.75,1194.25,1194.75,284,0,284.00
10/11/2005,07:20,1194.50,1194.75,1194.50,1194.50,3,50,53.00
10/11/2005,07:21,1194.75,1194.75,1194.50,1194.75,31,157,188.00
10/11/2005,07:22,1194.50,1194.50,1194.50,1194.50,0,50,50.00
10/11/2005,07:23,1194.75,1194.75,1194.50,1194.50,5,38,43.00
10/11/2005,07:24,1194.50,1194.75,1194.50,1194.50,60,158,218.00
10/11/2005,07:25,1194.75,1194.75,1194.50,1194.75,9,59,68.00
10/11/2005,07:26,1194.75,1194.75,1194.50,1194.50,131,18,149.00
10/11/2005,07:27,1194.50,1194.75,1194.50,1194.75,20,135,155.00
10/11/2005,07:28,1194.50,1194.75,1194.50,1194.75,452,71,523.00
10/11/2005,07:29,1194.75,1195.00,1194.75,1195.00,296,20,316.00
10/11/2005,07:30,1195.00,1195.00,1194.75,1195.00,82,30,112.00
10/11/2005,07:31,1195.00,1195.00,1195.00,1195.00,25,0,25.00
10/11/2005,07:32,1195.00,1195.00,1194.75,1194.75,411,3,414.00
10/11/2005,07:33,1195.00,1195.00,1195.00,1195.00,5,0,5.00
10/11/2005,07:34,1195.00,1195.00,1195.00,1195.00,296,0,296.00
10/11/2005,07:35,1195.00,1195.00,1194.75,1195.00,153,26,179.00
10/11/2005,07:36,1195.00,1195.00,1194.75,1195.00,29,31,60.00
10/11/2005,07:37,1194.75,1195.25,1194.75,1195.00,82,47,129.00
10/11/2005,07:38,1195.00,1195.00,1194.75,1194.75,1,502,503.00
10/11/2005,07:39,1195.00,1195.00,1194.75,1194.75,6,237,243.00
10/11/2005,07:40,1194.75,1195.00,1194.75,1194.75,474,10,484.00
10/11/2005,07:41,1194.75,1194.75,1194.75,1194.75,0,17,17.00
10/11/2005,07:42,1195.00,1195.00,1194.75,1195.00,9,3,12.00
10/11/2005,07:43,1195.00,1195.00,1194.75,1194.75,29,3,32.00
10/11/2005,07:44,1195.00,1195.00,1194.75,1194.75,101,1,102.00
10/11/2005,07:45,1195.00,1195.00,1195.00,1195.00,8,0,8.00
10/11/2005,07:46,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/11/2005,07:47,1194.75,1195.00,1194.50,1194.50,66,308,374.00
10/11/2005,07:48,1194.50,1194.75,1194.50,1194.50,1,7,8.00
10/11/2005,07:49,1194.50,1194.50,1194.50,1194.50,0,10,10.00
10/11/2005,07:50,1194.50,1194.50,1194.50,1194.50,0,12,12.00
10/11/2005,07:51,1194.50,1194.75,1194.50,1194.75,55,3,58.00
10/11/2005,07:52,1194.75,1194.75,1194.50,1194.75,3,2,5.00
10/11/2005,07:53,1194.75,1194.75,1194.50,1194.75,10,149,159.00
10/11/2005,07:54,1194.50,1194.75,1194.50,1194.75,784,361,1145.00
10/11/2005,07:55,1194.75,1195.00,1194.75,1194.75,543,4,547.00
10/11/2005,07:56,1195.00,1195.00,1194.75,1195.00,8,101,109.00
10/11/2005,07:57,1195.00,1195.00,1195.00,1195.00,27,0,27.00
10/11/2005,07:58,1194.75,1195.00,1194.75,1194.75,1,17,18.00
10/11/2005,07:59,1195.00,1195.00,1194.75,1194.75,4,1,5.00
10/11/2005,08:00,1194.75,1195.00,1194.75,1194.75,1,75,76.00
10/11/2005,08:01,1194.75,1195.00,1194.75,1194.75,55,3,58.00
10/11/2005,08:02,1195.00,1195.00,1194.75,1194.75,3,54,57.00
10/11/2005,08:03,1194.75,1194.75,1194.50,1194.75,1,228,229.00
10/11/2005,08:04,1194.50,1194.75,1194.25,1194.50,20,771,791.00
10/11/2005,08:05,1194.50,1194.50,1194.25,1194.25,13,758,771.00
10/11/2005,08:06,1194.25,1194.25,1194.00,1194.25,90,20,110.00
10/11/2005,08:07,1194.25,1194.50,1194.25,1194.25,99,258,357.00
10/11/2005,08:08,1194.00,1194.25,1194.00,1194.25,440,89,529.00
10/11/2005,08:09,1194.25,1194.25,1194.00,1194.25,255,323,578.00
10/11/2005,08:10,1194.00,1194.25,1193.75,1193.75,4,266,270.00
10/11/2005,08:11,1194.00,1194.00,1193.75,1194.00,58,153,211.00
10/11/2005,08:12,1194.00,1194.00,1194.00,1194.00,1171,0,1171.00
10/11/2005,08:13,1194.00,1194.25,1194.00,1194.00,79,449,528.00
10/11/2005,08:14,1194.00,1194.25,1194.00,1194.00,1,131,132.00
10/11/2005,08:15,1194.00,1194.00,1193.75,1194.00,134,249,383.00
10/11/2005,08:16,1194.00,1194.00,1193.50,1193.50,295,1101,1396.00
10/11/2005,08:17,1193.50,1194.00,1193.50,1194.00,245,2,247.00
10/11/2005,08:18,1193.75,1193.75,1193.75,1193.75,0,57,57.00
10/11/2005,08:19,1193.75,1194.00,1193.75,1194.00,224,228,452.00
10/11/2005,08:20,1194.00,1194.00,1194.00,1194.00,115,0,115.00
10/11/2005,08:21,1194.00,1194.00,1193.75,1193.75,16,4,20.00
10/11/2005,08:22,1193.75,1194.00,1193.75,1194.00,165,82,247.00
10/11/2005,08:23,1194.25,1194.25,1194.00,1194.00,19,15,34.00
10/11/2005,08:24,1194.00,1194.25,1194.00,1194.25,78,2,80.00
10/11/2005,08:25,1194.25,1194.25,1194.00,1194.00,16,3,19.00
10/11/2005,08:26,1194.00,1194.25,1194.00,1194.00,35,379,414.00
10/11/2005,08:27,1194.00,1194.25,1194.00,1194.25,105,88,193.00
10/11/2005,08:28,1194.00,1194.50,1194.00,1194.50,646,3,649.00
10/11/2005,08:29,1194.25,1194.50,1194.00,1194.00,2,536,538.00
10/11/2005,08:30,1194.25,1194.25,1193.75,1193.75,563,842,1405.00
10/11/2005,08:31,1193.75,1194.00,1193.50,1193.50,2982,2816,5798.00
10/11/2005,08:32,1193.50,1194.00,1193.25,1193.50,1599,2673,4272.00
10/11/2005,08:33,1193.50,1194.50,1193.50,1194.50,4816,1175,5991.00
10/11/2005,08:34,1194.50,1196.00,1194.25,1195.50,5204,3072,8276.00
10/11/2005,08:35,1195.50,1196.50,1195.25,1196.25,4619,1624,6243.00
10/11/2005,08:36,1196.25,1196.75,1196.00,1196.00,2295,2721,5016.00
10/11/2005,08:37,1196.00,1196.50,1195.75,1196.00,1712,2455,4167.00
10/11/2005,08:38,1196.00,1197.50,1196.00,1197.25,4829,2817,7646.00
10/11/2005,08:39,1197.25,1197.50,1196.50,1196.75,1228,3028,4256.00
10/11/2005,08:40,1196.50,1197.00,1196.25,1196.50,1060,1656,2716.00
10/11/2005,08:41,1196.25,1197.00,1196.00,1197.00,1822,806,2628.00
10/11/2005,08:42,1196.75,1197.00,1196.25,1196.50,1623,1725,3348.00
10/11/2005,08:43,1196.75,1196.75,1196.25,1196.50,806,1758,2564.00
10/11/2005,08:44,1196.50,1196.50,1195.75,1196.00,1519,1874,3393.00
10/11/2005,08:45,1196.00,1196.50,1196.00,1196.25,810,920,1730.00
10/11/2005,08:46,1196.25,1197.50,1196.25,1197.25,2409,799,3208.00
10/11/2005,08:47,1197.25,1197.75,1196.75,1197.00,2584,2658,5242.00
10/11/2005,08:48,1197.00,1197.50,1196.75,1197.25,1289,1015,2304.00
10/11/2005,08:49,1197.25,1197.25,1196.50,1196.50,874,1003,1877.00
10/11/2005,08:50,1196.50,1197.75,1196.50,1197.50,2037,1369,3406.00
10/11/2005,08:51,1197.50,1197.50,1196.50,1196.50,590,2402,2992.00
10/11/2005,08:52,1196.50,1197.00,1196.25,1196.25,532,952,1484.00
10/11/2005,08:53,1196.50,1196.75,1196.25,1196.75,619,326,945.00
10/11/2005,08:54,1196.75,1196.75,1196.25,1196.50,289,634,923.00
10/11/2005,08:55,1196.50,1197.00,1196.50,1196.50,690,592,1282.00
10/11/2005,08:56,1196.75,1197.00,1196.50,1196.50,641,261,902.00
10/11/2005,08:57,1196.50,1196.50,1196.00,1196.25,50,1372,1422.00
10/11/2005,08:58,1196.00,1196.25,1195.75,1196.00,1188,1091,2279.00
10/11/2005,08:59,1196.25,1196.50,1196.00,1196.25,910,639,1549.00
10/11/2005,09:00,1196.25,1197.00,1196.25,1196.25,2047,1089,3136.00
10/11/2005,09:01,1196.25,1196.50,1195.75,1196.00,154,835,989.00
10/11/2005,09:02,1195.75,1196.00,1195.00,1195.00,715,4220,4935.00
10/11/2005,09:03,1195.00,1195.25,1194.00,1194.25,2152,4901,7053.00
10/11/2005,09:04,1194.25,1194.50,1193.50,1193.75,2031,5029,7060.00
10/11/2005,09:05,1194.00,1194.75,1193.75,1194.50,3165,2206,5371.00
10/11/2005,09:06,1194.50,1194.50,1194.00,1194.25,1211,1106,2317.00
10/11/2005,09:07,1194.50,1195.00,1194.25,1194.75,1366,267,1633.00
10/11/2005,09:08,1194.75,1195.00,1194.50,1195.00,1591,771,2362.00
10/11/2005,09:09,1195.25,1195.50,1195.00,1195.25,1796,957,2753.00
10/11/2005,09:10,1195.50,1196.00,1194.75,1195.00,2085,2601,4686.00
10/11/2005,09:11,1195.00,1195.50,1194.75,1195.00,1173,727,1900.00
10/11/2005,09:12,1195.00,1195.50,1194.75,1195.00,549,975,1524.00
10/11/2005,09:13,1194.75,1195.50,1194.75,1195.25,394,74,468.00
10/11/2005,09:14,1195.00,1195.50,1194.75,1194.75,809,952,1761.00
10/11/2005,09:15,1194.75,1194.75,1194.25,1194.50,542,1755,2297.00
10/11/2005,09:16,1194.50,1194.50,1193.75,1193.75,410,1957,2367.00
10/11/2005,09:17,1193.75,1194.25,1193.50,1193.75,1536,2744,4280.00
10/11/2005,09:18,1193.75,1194.00,1193.50,1194.00,258,178,436.00
10/11/2005,09:19,1194.00,1194.75,1193.75,1194.75,2339,1132,3471.00
10/11/2005,09:20,1194.75,1195.00,1194.50,1194.75,1363,526,1889.00
10/11/2005,09:21,1194.75,1195.25,1194.75,1195.00,1754,591,2345.00
10/11/2005,09:22,1195.25,1195.25,1195.00,1195.25,510,236,746.00
10/11/2005,09:23,1195.00,1195.00,1194.50,1194.75,759,990,1749.00
10/11/2005,09:24,1194.75,1195.25,1194.50,1194.75,401,879,1280.00
10/11/2005,09:25,1194.75,1195.75,1194.50,1195.50,1311,987,2298.00
10/11/2005,09:26,1195.50,1197.00,1195.50,1196.50,5855,2161,8016.00
10/11/2005,09:27,1196.50,1198.00,1196.50,1197.75,4601,2127,6728.00
10/11/2005,09:28,1197.75,1198.00,1196.75,1197.00,1762,2111,3873.00
10/11/2005,09:29,1197.00,1197.25,1196.75,1197.25,1494,874,2368.00
10/11/2005,09:30,1197.00,1197.25,1196.75,1197.25,946,835,1781.00
10/11/2005,09:31,1197.25,1197.50,1197.00,1197.25,973,755,1728.00
10/11/2005,09:32,1197.25,1197.50,1197.25,1197.50,185,601,786.00
10/11/2005,09:33,1197.25,1197.75,1197.00,1197.25,1419,1208,2627.00
10/11/2005,09:34,1197.00,1197.25,1196.50,1196.75,947,1897,2844.00
10/11/2005,09:35,1196.75,1197.00,1196.25,1196.50,109,970,1079.00
10/11/2005,09:36,1196.25,1196.75,1196.25,1196.25,485,582,1067.00
10/11/2005,09:37,1196.50,1196.75,1196.25,1196.50,560,94,654.00
10/11/2005,09:38,1196.50,1196.50,1196.00,1196.25,766,1214,1980.00
10/11/2005,09:39,1196.25,1196.50,1195.50,1195.75,1700,2798,4498.00
10/11/2005,09:40,1195.75,1195.75,1194.75,1195.00,1050,2098,3148.00
10/11/2005,09:41,1194.75,1195.25,1194.50,1194.50,713,1439,2152.00
10/11/2005,09:42,1194.50,1195.25,1194.50,1195.00,1686,44,1730.00
10/11/2005,09:43,1195.25,1195.25,1194.75,1194.75,343,1286,1629.00
10/11/2005,09:44,1194.75,1195.00,1193.75,1194.00,997,3173,4170.00
10/11/2005,09:45,1194.00,1194.75,1194.00,1194.25,784,1004,1788.00
10/11/2005,09:46,1194.25,1194.75,1194.25,1194.75,369,1008,1377.00
10/11/2005,09:47,1194.50,1195.25,1194.50,1195.25,1179,1083,2262.00
10/11/2005,09:48,1195.25,1195.25,1194.25,1194.75,233,745,978.00
10/11/2005,09:49,1194.75,1195.00,1194.25,1194.25,423,1002,1425.00
10/11/2005,09:50,1194.25,1195.50,1194.25,1195.25,2727,761,3488.00
10/11/2005,09:51,1195.25,1195.50,1194.50,1194.75,28,591,619.00
10/11/2005,09:52,1194.50,1194.75,1194.25,1194.25,13,608,621.00
10/11/2005,09:53,1194.50,1194.50,1192.50,1192.75,1538,6187,7725.00
10/11/2005,09:54,1193.00,1193.00,1191.75,1192.50,3027,4550,7577.00
10/11/2005,09:55,1192.50,1192.75,1192.25,1192.50,1521,1567,3088.00
10/11/2005,09:56,1192.25,1193.25,1192.25,1193.25,2633,437,3070.00
10/11/2005,09:57,1193.25,1193.25,1192.75,1193.00,1489,1108,2597.00
10/11/2005,09:58,1193.25,1193.25,1192.75,1193.00,300,473,773.00
10/11/2005,09:59,1193.00,1193.50,1192.75,1193.50,1414,68,1482.00
10/11/2005,10:00,1193.50,1193.75,1193.00,1193.00,1813,987,2800.00
10/11/2005,10:01,1193.00,1193.25,1191.75,1192.25,263,2271,2534.00
10/11/2005,10:02,1192.00,1193.00,1192.00,1192.50,1253,844,2097.00
10/11/2005,10:03,1192.50,1192.50,1192.25,1192.50,360,1040,1400.00
10/11/2005,10:04,1192.50,1193.00,1192.50,1192.50,602,123,725.00
10/11/2005,10:05,1192.75,1193.00,1192.25,1192.75,744,587,1331.00
10/11/2005,10:06,1193.00,1193.00,1192.50,1193.00,872,453,1325.00
10/11/2005,10:07,1193.00,1193.00,1192.00,1192.75,2710,2338,5048.00
10/11/2005,10:08,1192.75,1193.25,1192.50,1192.50,1876,1067,2943.00
10/11/2005,10:09,1192.75,1194.00,1192.50,1193.75,2264,1036,3300.00
10/11/2005,10:10,1193.75,1193.75,1193.00,1193.50,909,812,1721.00
10/11/2005,10:11,1193.50,1193.75,1193.25,1193.75,543,263,806.00
10/11/2005,10:12,1193.50,1193.75,1193.00,1193.00,307,839,1146.00
10/11/2005,10:13,1193.00,1193.25,1192.50,1192.50,933,1353,2286.00
10/11/2005,10:14,1192.50,1192.75,1192.00,1192.00,531,3161,3692.00
10/11/2005,10:15,1192.25,1192.50,1192.00,1192.25,707,599,1306.00
10/11/2005,10:16,1192.00,1193.50,1191.50,1193.25,3486,1863,5349.00
10/11/2005,10:17,1193.25,1193.50,1193.00,1193.00,206,711,917.00
10/11/2005,10:18,1193.00,1193.75,1193.00,1193.75,765,291,1056.00
10/11/2005,10:19,1193.75,1194.00,1193.50,1193.50,873,424,1297.00
10/11/2005,10:20,1193.75,1193.75,1193.50,1193.75,439,84,523.00
10/11/2005,10:21,1193.75,1193.75,1193.25,1193.50,83,321,404.00
10/11/2005,10:22,1193.25,1194.00,1193.25,1193.50,424,67,491.00
10/11/2005,10:23,1193.75,1193.75,1193.25,1193.50,48,236,284.00
10/11/2005,10:24,1193.50,1193.50,1193.00,1193.25,60,437,497.00
10/11/2005,10:25,1193.50,1193.50,1193.25,1193.50,171,28,199.00
10/11/2005,10:26,1193.50,1193.50,1193.00,1193.25,271,561,832.00
10/11/2005,10:27,1193.25,1193.50,1192.75,1192.75,1129,1009,2138.00
10/11/2005,10:28,1193.00,1193.00,1192.25,1193.00,706,1434,2140.00
10/11/2005,10:29,1192.75,1193.00,1192.50,1192.75,91,737,828.00
10/11/2005,10:30,1192.50,1192.75,1192.25,1192.50,871,2136,3007.00
10/11/2005,10:31,1192.50,1192.75,1192.25,1192.25,259,319,578.00
10/11/2005,10:32,1192.25,1192.50,1191.25,1191.25,1295,3685,4980.00
10/11/2005,10:33,1191.25,1191.75,1191.00,1191.75,1884,1629,3513.00
10/11/2005,10:34,1191.50,1191.75,1191.00,1191.25,1079,1812,2891.00
10/11/2005,10:35,1191.25,1191.50,1191.00,1191.25,160,1219,1379.00
10/11/2005,10:36,1191.25,1191.75,1190.75,1191.25,1679,2969,4648.00
10/11/2005,10:37,1191.50,1191.75,1190.75,1190.75,1087,1997,3084.00
10/11/2005,10:38,1190.75,1191.25,1190.50,1191.00,1452,1721,3173.00
10/11/2005,10:39,1191.00,1191.25,1190.75,1191.25,850,744,1594.00
10/11/2005,10:40,1191.00,1191.25,1190.50,1191.00,425,740,1165.00
10/11/2005,10:41,1190.75,1192.25,1190.75,1192.00,3916,901,4817.00
10/11/2005,10:42,1192.00,1192.00,1191.50,1191.50,252,594,846.00
10/11/2005,10:43,1191.75,1191.75,1191.00,1191.00,56,2208,2264.00
10/11/2005,10:44,1191.00,1191.25,1190.75,1191.00,635,641,1276.00
10/11/2005,10:45,1191.00,1191.50,1190.75,1191.50,604,215,819.00
10/11/2005,10:46,1191.25,1191.50,1191.00,1191.50,612,430,1042.00
10/11/2005,10:47,1191.50,1192.75,1191.50,1192.50,3158,353,3511.00
10/11/2005,10:48,1192.50,1192.50,1192.00,1192.50,456,624,1080.00
10/11/2005,10:49,1192.50,1192.50,1192.25,1192.25,338,48,386.00
10/11/2005,10:50,1192.25,1192.50,1190.50,1190.50,316,2239,2555.00
10/11/2005,10:51,1190.50,1191.75,1190.50,1191.75,1514,304,1818.00
10/11/2005,10:52,1191.50,1192.00,1191.50,1191.75,441,101,542.00
10/11/2005,10:53,1191.75,1192.00,1191.50,1192.00,85,236,321.00
10/11/2005,10:54,1191.75,1192.25,1191.75,1192.25,495,95,590.00
10/11/2005,10:55,1192.25,1192.50,1192.00,1192.00,663,402,1065.00
10/11/2005,10:56,1192.00,1192.00,1191.25,1191.25,507,542,1049.00
10/11/2005,10:57,1191.50,1191.50,1190.25,1190.50,758,1994,2752.00
10/11/2005,10:58,1190.75,1191.50,1190.50,1191.50,693,88,781.00
10/11/2005,10:59,1191.25,1191.75,1191.25,1191.50,385,464,849.00
10/11/2005,11:00,1191.75,1192.00,1191.50,1191.75,1187,76,1263.00
10/11/2005,11:01,1191.75,1192.25,1191.75,1192.00,468,284,752.00
10/11/2005,11:02,1192.25,1192.50,1192.00,1192.00,608,601,1209.00
10/11/2005,11:03,1192.00,1192.25,1192.00,1192.25,314,352,666.00
10/11/2005,11:04,1192.25,1192.50,1192.00,1192.25,401,155,556.00
10/11/2005,11:05,1192.25,1192.25,1192.00,1192.00,15,204,219.00
10/11/2005,11:06,1192.25,1192.25,1192.00,1192.00,64,25,89.00
10/11/2005,11:07,1192.25,1192.25,1192.00,1192.00,37,16,53.00
10/11/2005,11:08,1192.00,1192.25,1191.75,1191.75,91,969,1060.00
10/11/2005,11:09,1191.75,1192.00,1191.50,1191.75,533,425,958.00
10/11/2005,11:10,1191.75,1192.00,1191.25,1191.50,88,603,691.00
10/11/2005,11:11,1191.50,1191.50,1191.00,1191.25,414,456,870.00
10/11/2005,11:12,1191.25,1191.25,1190.50,1190.75,382,1023,1405.00
10/11/2005,11:13,1190.75,1191.00,1190.00,1190.25,397,1654,2051.00
10/11/2005,11:14,1190.00,1190.50,1189.50,1189.75,1278,3165,4443.00
10/11/2005,11:15,1189.50,1190.25,1189.50,1190.25,2373,554,2927.00
10/11/2005,11:16,1190.25,1190.50,1190.00,1190.25,784,621,1405.00
10/11/2005,11:17,1190.00,1190.25,1189.50,1190.25,1265,1174,2439.00
10/11/2005,11:18,1190.25,1190.50,1189.50,1190.00,393,807,1200.00
10/11/2005,11:19,1190.00,1190.25,1189.75,1189.75,957,607,1564.00
10/11/2005,11:20,1190.00,1190.00,1188.75,1188.75,2259,4381,6640.00
10/11/2005,11:21,1188.75,1189.25,1188.50,1188.75,1429,1374,2803.00
10/11/2005,11:22,1188.75,1189.00,1188.25,1189.00,2519,2594,5113.00
10/11/2005,11:23,1189.25,1189.25,1188.50,1188.75,2248,955,3203.00
10/11/2005,11:24,1188.75,1189.00,1188.50,1189.00,1541,437,1978.00
10/11/2005,11:25,1188.75,1189.50,1188.75,1189.50,2058,105,2163.00
10/11/2005,11:26,1189.50,1189.75,1189.00,1189.25,933,860,1793.00
10/11/2005,11:27,1189.25,1189.50,1189.00,1189.00,982,539,1521.00
10/11/2005,11:28,1189.00,1189.50,1189.00,1189.25,604,743,1347.00
10/11/2005,11:29,1189.25,1189.75,1188.75,1189.50,1851,822,2673.00
10/11/2005,11:30,1189.75,1190.00,1189.25,1189.25,661,668,1329.00
10/11/2005,11:31,1189.25,1190.00,1189.25,1190.00,829,78,907.00
10/11/2005,11:32,1189.75,1190.00,1189.25,1189.75,578,746,1324.00
10/11/2005,11:33,1189.75,1189.75,1189.50,1189.75,78,36,114.00
10/11/2005,11:34,1189.75,1190.00,1189.50,1189.50,358,222,580.00
10/11/2005,11:35,1189.50,1190.00,1189.50,1190.00,220,87,307.00
10/11/2005,11:36,1189.75,1189.75,1189.25,1189.50,342,758,1100.00
10/11/2005,11:37,1189.50,1190.00,1189.50,1189.75,275,56,331.00
10/11/2005,11:38,1189.75,1190.50,1189.50,1190.50,1547,202,1749.00
10/11/2005,11:39,1190.25,1191.00,1190.25,1190.50,2723,1864,4587.00
10/11/2005,11:40,1190.50,1191.50,1190.50,1191.50,3379,723,4102.00
10/11/2005,11:41,1191.50,1192.00,1191.25,1191.25,1353,947,2300.00
10/11/2005,11:42,1191.50,1192.00,1191.25,1191.75,1312,616,1928.00
10/11/2005,11:43,1191.50,1192.00,1191.50,1191.75,956,427,1383.00
10/11/2005,11:44,1192.00,1192.00,1191.50,1191.75,592,478,1070.00
10/11/2005,11:45,1191.75,1192.50,1191.50,1192.50,2150,814,2964.00
10/11/2005,11:46,1192.25,1192.75,1192.00,1192.25,2640,1028,3668.00
10/11/2005,11:47,1192.00,1192.25,1191.75,1191.75,913,754,1667.00
10/11/2005,11:48,1192.00,1192.00,1191.75,1192.00,949,444,1393.00
10/11/2005,11:49,1192.00,1192.25,1192.00,1192.25,20,156,176.00
10/11/2005,11:50,1192.25,1192.25,1192.00,1192.00,989,95,1084.00
10/11/2005,11:51,1192.00,1192.00,1191.25,1191.25,51,923,974.00
10/11/2005,11:52,1191.25,1191.50,1191.25,1191.25,170,949,1119.00
10/11/2005,11:53,1191.25,1191.50,1191.25,1191.50,86,93,179.00
10/11/2005,11:54,1191.25,1191.50,1191.25,1191.50,189,94,283.00
10/11/2005,11:55,1191.50,1191.75,1191.25,1191.50,422,232,654.00
10/11/2005,11:56,1191.50,1191.75,1191.50,1191.75,30,134,164.00
10/11/2005,11:57,1191.75,1191.75,1191.50,1191.50,4,156,160.00
10/11/2005,11:58,1191.75,1191.75,1191.50,1191.50,5,23,28.00
10/11/2005,11:59,1191.50,1191.75,1191.00,1191.25,207,286,493.00
10/11/2005,12:00,1191.50,1191.50,1191.25,1191.50,17,43,60.00
10/11/2005,12:01,1191.25,1191.50,1191.00,1191.00,50,71,121.00
10/11/2005,12:02,1191.00,1191.25,1191.00,1191.00,37,94,131.00
10/11/2005,12:03,1191.00,1191.50,1191.00,1191.50,395,136,531.00
10/11/2005,12:04,1191.50,1192.00,1191.25,1191.75,1554,458,2012.00
10/11/2005,12:05,1191.50,1191.50,1191.25,1191.25,128,372,500.00
10/11/2005,12:06,1191.25,1191.75,1191.25,1191.75,547,43,590.00
10/11/2005,12:07,1191.75,1192.00,1191.75,1191.75,241,193,434.00
10/11/2005,12:08,1192.00,1192.25,1191.75,1192.25,463,103,566.00
10/11/2005,12:09,1192.00,1192.25,1191.75,1192.00,528,397,925.00
10/11/2005,12:10,1192.00,1192.50,1191.75,1192.50,1160,464,1624.00
10/11/2005,12:11,1192.25,1193.00,1192.25,1192.50,1216,433,1649.00
10/11/2005,12:12,1192.50,1192.75,1192.25,1192.50,336,401,737.00
10/11/2005,12:13,1192.75,1193.75,1192.75,1193.75,4129,883,5012.00
10/11/2005,12:14,1193.75,1193.75,1193.00,1193.25,1010,455,1465.00
10/11/2005,12:15,1193.25,1193.75,1193.25,1193.50,559,490,1049.00
10/11/2005,12:16,1193.50,1193.50,1193.25,1193.25,433,336,769.00
10/11/2005,12:17,1193.25,1193.50,1192.75,1193.00,228,875,1103.00
10/11/2005,12:18,1192.75,1193.00,1192.00,1192.00,112,974,1086.00
10/11/2005,12:19,1192.25,1192.50,1192.00,1192.50,415,94,509.00
10/11/2005,12:20,1192.25,1192.75,1192.25,1192.50,474,238,712.00
10/11/2005,12:21,1192.50,1192.75,1192.50,1192.50,40,75,115.00
10/11/2005,12:22,1192.50,1192.75,1192.50,1192.50,19,287,306.00
10/11/2005,12:23,1192.50,1192.75,1192.25,1192.50,18,186,204.00
10/11/2005,12:24,1192.25,1192.75,1192.00,1192.25,278,455,733.00
10/11/2005,12:25,1192.25,1192.75,1192.25,1192.75,471,42,513.00
10/11/2005,12:26,1192.50,1193.25,1192.50,1192.75,696,150,846.00
10/11/2005,12:27,1193.00,1193.25,1193.00,1193.25,1456,205,1661.00
10/11/2005,12:28,1193.25,1193.50,1193.00,1193.25,287,175,462.00
10/11/2005,12:29,1193.00,1193.50,1192.75,1193.50,770,153,923.00
10/11/2005,12:30,1193.50,1193.50,1193.25,1193.25,23,109,132.00
10/11/2005,12:31,1193.25,1193.50,1193.00,1193.00,45,326,371.00
10/11/2005,12:32,1193.00,1193.25,1192.50,1192.50,241,574,815.00
10/11/2005,12:33,1192.50,1192.75,1192.25,1192.50,834,563,1397.00
10/11/2005,12:34,1192.50,1193.00,1192.50,1193.00,157,50,207.00
10/11/2005,12:35,1192.75,1193.50,1192.75,1193.00,888,119,1007.00
10/11/2005,12:36,1193.25,1193.25,1193.00,1193.00,29,221,250.00
10/11/2005,12:37,1193.25,1193.75,1193.25,1193.75,819,279,1098.00
10/11/2005,12:38,1193.50,1193.75,1193.00,1193.00,71,442,513.00
10/11/2005,12:39,1193.00,1193.25,1192.50,1192.50,276,1046,1322.00
10/11/2005,12:40,1192.75,1192.75,1192.00,1192.00,224,1150,1374.00
10/11/2005,12:41,1192.00,1192.25,1191.75,1192.25,772,1488,2260.00
10/11/2005,12:42,1192.25,1192.50,1192.00,1192.50,448,219,667.00
10/11/2005,12:43,1192.50,1192.50,1192.00,1192.00,49,819,868.00
10/11/2005,12:44,1192.00,1192.50,1192.00,1192.25,795,172,967.00
10/11/2005,12:45,1192.25,1192.50,1192.25,1192.50,491,28,519.00
10/11/2005,12:46,1192.50,1193.00,1192.25,1192.75,627,251,878.00
10/11/2005,12:47,1192.75,1192.75,1192.25,1192.50,368,94,462.00
10/11/2005,12:48,1192.50,1192.50,1192.25,1192.25,66,416,482.00
10/11/2005,12:49,1192.25,1192.75,1192.00,1192.75,243,39,282.00
10/11/2005,12:50,1192.50,1192.75,1192.50,1192.75,145,153,298.00
10/11/2005,12:51,1192.50,1193.00,1192.50,1192.75,184,80,264.00
10/11/2005,12:52,1192.75,1193.00,1192.50,1192.75,395,119,514.00
10/11/2005,12:53,1192.75,1192.75,1192.25,1192.25,27,424,451.00
10/11/2005,12:54,1192.25,1192.50,1192.25,1192.25,31,96,127.00
10/11/2005,12:55,1192.25,1192.50,1192.25,1192.25,19,42,61.00
10/11/2005,12:56,1192.50,1192.50,1192.25,1192.25,257,22,279.00
10/11/2005,12:57,1192.25,1192.50,1192.25,1192.50,22,36,58.00
10/11/2005,12:58,1192.50,1192.75,1190.75,1191.25,1970,4258,6228.00
10/11/2005,12:59,1191.25,1192.50,1191.00,1191.75,3155,2208,5363.00
10/11/2005,13:00,1191.50,1192.25,1191.25,1192.00,1634,894,2528.00
10/11/2005,13:01,1191.75,1192.00,1190.00,1190.75,2386,4642,7028.00
10/11/2005,13:02,1190.75,1190.75,1190.25,1190.50,2035,738,2773.00
10/11/2005,13:03,1190.50,1191.75,1190.50,1191.25,2947,2614,5561.00
10/11/2005,13:04,1191.25,1191.75,1191.00,1191.25,957,811,1768.00
10/11/2005,13:05,1191.25,1191.75,1191.25,1191.50,743,153,896.00
10/11/2005,13:06,1191.50,1191.50,1189.50,1189.50,2065,5135,7200.00
10/11/2005,13:07,1189.25,1189.75,1189.00,1189.25,1335,1980,3315.00
10/11/2005,13:08,1189.25,1190.50,1189.00,1189.00,1813,2066,3879.00
10/11/2005,13:09,1189.00,1190.50,1188.75,1190.25,4124,4265,8389.00
10/11/2005,13:10,1190.50,1191.25,1190.25,1191.00,3113,940,4053.00
10/11/2005,13:11,1191.00,1191.75,1190.50,1191.75,2406,1082,3488.00
10/11/2005,13:12,1191.75,1193.75,1191.50,1193.50,7233,3163,10396.00
10/11/2005,13:13,1193.50,1194.50,1193.00,1194.25,5612,2829,8441.00
10/11/2005,13:14,1194.25,1195.75,1194.00,1195.00,6056,2238,8294.00
10/11/2005,13:15,1195.25,1195.25,1194.50,1195.00,2323,1316,3639.00
10/11/2005,13:16,1194.75,1195.75,1194.50,1194.50,3197,2503,5700.00
10/11/2005,13:17,1194.75,1194.75,1194.25,1194.75,1046,1211,2257.00
10/11/2005,13:18,1194.75,1195.25,1194.50,1195.25,1330,217,1547.00
10/11/2005,13:19,1195.25,1196.50,1195.25,1195.75,5477,2820,8297.00
10/11/2005,13:20,1196.00,1196.00,1194.50,1194.50,1291,3699,4990.00
10/11/2005,13:21,1194.50,1195.25,1194.50,1195.00,1528,1001,2529.00
10/11/2005,13:22,1195.00,1195.25,1194.50,1195.00,877,898,1775.00
10/11/2005,13:23,1195.00,1195.25,1194.25,1194.50,135,1473,1608.00
10/11/2005,13:24,1194.25,1195.50,1194.25,1194.75,1402,879,2281.00
10/11/2005,13:25,1194.75,1195.50,1194.75,1195.00,1033,445,1478.00
10/11/2005,13:26,1195.00,1196.00,1194.75,1195.25,1255,1131,2386.00
10/11/2005,13:27,1195.25,1195.75,1195.25,1195.50,461,423,884.00
10/11/2005,13:28,1195.25,1195.75,1194.50,1194.75,424,973,1397.00
10/11/2005,13:29,1194.50,1195.00,1194.25,1194.50,274,1040,1314.00
10/11/2005,13:30,1194.50,1194.75,1193.75,1193.75,113,2558,2671.00
10/11/2005,13:31,1193.75,1193.75,1192.75,1192.75,1274,3365,4639.00
10/11/2005,13:32,1193.00,1193.50,1192.75,1193.25,562,441,1003.00
10/11/2005,13:33,1193.25,1194.00,1193.25,1193.50,1043,414,1457.00
10/11/2005,13:34,1193.75,1194.00,1193.50,1193.75,302,259,561.00
10/11/2005,13:35,1193.75,1194.00,1193.00,1193.25,562,549,1111.00
10/11/2005,13:36,1193.25,1193.75,1193.25,1193.50,888,468,1356.00
10/11/2005,13:37,1193.75,1194.25,1193.50,1193.50,579,516,1095.00
10/11/2005,13:38,1193.50,1194.00,1193.50,1193.75,301,168,469.00
10/11/2005,13:39,1193.75,1194.00,1193.50,1193.50,11,289,300.00
10/11/2005,13:40,1193.50,1193.75,1192.00,1192.25,529,5040,5569.00
10/11/2005,13:41,1192.25,1192.50,1191.00,1191.25,1136,3578,4714.00
10/11/2005,13:42,1191.50,1192.00,1191.25,1191.75,1606,950,2556.00
10/11/2005,13:43,1191.50,1192.25,1191.25,1192.00,1231,1211,2442.00
10/11/2005,13:44,1192.00,1192.25,1191.00,1191.75,646,2151,2797.00
10/11/2005,13:45,1191.75,1192.50,1191.50,1192.00,1554,691,2245.00
10/11/2005,13:46,1192.00,1192.75,1191.75,1192.25,735,278,1013.00
10/11/2005,13:47,1192.50,1192.75,1192.25,1192.50,541,204,745.00
10/11/2005,13:48,1192.75,1192.75,1192.25,1192.50,513,199,712.00
10/11/2005,13:49,1192.25,1192.50,1192.00,1192.25,306,504,810.00
10/11/2005,13:50,1192.25,1192.50,1191.75,1191.75,85,734,819.00
10/11/2005,13:51,1192.00,1192.75,1191.75,1192.50,1022,227,1249.00
10/11/2005,13:52,1192.75,1193.00,1192.25,1192.50,1806,1702,3508.00
10/11/2005,13:53,1192.50,1192.75,1191.50,1191.50,196,1349,1545.00
10/11/2005,13:54,1191.50,1191.50,1191.00,1191.25,837,1925,2762.00
10/11/2005,13:55,1191.25,1192.00,1191.00,1192.00,1366,216,1582.00
10/11/2005,13:56,1192.00,1192.25,1191.50,1191.50,104,662,766.00
10/11/2005,13:57,1191.75,1191.75,1191.25,1191.25,13,203,216.00
10/11/2005,13:58,1191.50,1191.50,1190.50,1190.50,836,2412,3248.00
10/11/2005,13:59,1190.50,1190.50,1189.25,1190.25,2691,3286,5977.00
10/11/2005,14:00,1190.50,1191.00,1190.00,1190.75,1128,1577,2705.00
10/11/2005,14:01,1190.75,1190.75,1189.75,1190.00,446,1886,2332.00
10/11/2005,14:02,1190.00,1190.75,1189.75,1190.25,621,433,1054.00
10/11/2005,14:03,1190.25,1190.50,1190.25,1190.25,431,284,715.00
10/11/2005,14:04,1190.25,1191.75,1190.00,1191.50,2574,514,3088.00
10/11/2005,14:05,1191.75,1191.75,1190.50,1190.50,172,1275,1447.00
10/11/2005,14:06,1190.75,1191.25,1190.50,1190.75,542,342,884.00
10/11/2005,14:07,1191.00,1191.50,1190.75,1191.50,1434,305,1739.00
10/11/2005,14:08,1191.50,1191.75,1190.75,1191.00,250,710,960.00
10/11/2005,14:09,1191.00,1191.25,1190.75,1191.00,227,301,528.00
10/11/2005,14:10,1191.00,1191.00,1190.75,1191.00,399,45,444.00
10/11/2005,14:11,1191.00,1191.25,1190.50,1191.00,591,396,987.00
10/11/2005,14:12,1191.00,1191.25,1190.75,1190.75,98,338,436.00
10/11/2005,14:13,1190.75,1191.25,1190.50,1191.25,419,515,934.00
10/11/2005,14:14,1191.25,1192.50,1191.25,1192.00,2881,1746,4627.00
10/11/2005,14:15,1192.00,1192.25,1191.50,1192.00,511,425,936.00
10/11/2005,14:16,1192.00,1192.50,1191.75,1191.75,858,884,1742.00
10/11/2005,14:17,1191.50,1192.00,1191.50,1191.50,489,408,897.00
10/11/2005,14:18,1191.75,1192.00,1191.75,1191.75,126,136,262.00
10/11/2005,14:19,1191.75,1191.75,1191.00,1191.25,362,1532,1894.00
10/11/2005,14:20,1191.00,1191.50,1191.00,1191.25,395,195,590.00
10/11/2005,14:21,1191.25,1191.50,1191.00,1191.25,139,529,668.00
10/11/2005,14:22,1191.25,1191.25,1189.50,1189.50,494,4217,4711.00
10/11/2005,14:23,1189.75,1189.75,1188.75,1188.75,1703,5098,6801.00
10/11/2005,14:24,1189.00,1189.00,1187.75,1188.50,2651,5457,8108.00
10/11/2005,14:25,1188.25,1188.50,1187.25,1188.00,3383,5252,8635.00
10/11/2005,14:26,1188.25,1189.00,1188.00,1188.75,3557,2853,6410.00
10/11/2005,14:27,1188.50,1189.25,1188.50,1189.00,1200,1561,2761.00
10/11/2005,14:28,1188.75,1189.00,1188.25,1188.50,893,2656,3549.00
10/11/2005,14:29,1188.50,1189.00,1188.25,1188.25,485,2056,2541.00
10/11/2005,14:30,1188.25,1188.75,1188.00,1188.50,850,452,1302.00
10/11/2005,14:31,1188.50,1188.75,1188.00,1188.25,674,975,1649.00
10/11/2005,14:32,1188.25,1188.75,1187.75,1188.25,1446,1636,3082.00
10/11/2005,14:33,1188.25,1188.50,1187.75,1188.25,1928,1518,3446.00
10/11/2005,14:34,1188.25,1188.25,1187.00,1187.50,2433,4076,6509.00
10/11/2005,14:35,1187.50,1188.00,1187.25,1187.75,1324,921,2245.00
10/11/2005,14:36,1187.75,1188.50,1187.75,1188.50,1609,367,1976.00
10/11/2005,14:37,1188.25,1188.50,1188.00,1188.50,890,403,1293.00
10/11/2005,14:38,1188.50,1188.50,1188.00,1188.25,332,605,937.00
10/11/2005,14:39,1188.00,1188.25,1188.00,1188.25,250,101,351.00
10/11/2005,14:40,1188.25,1188.50,1188.00,1188.25,881,140,1021.00
10/11/2005,14:41,1188.25,1189.00,1188.25,1189.00,3122,1078,4200.00
10/11/2005,14:42,1189.00,1189.50,1188.75,1188.75,2177,1516,3693.00
10/11/2005,14:43,1188.75,1189.25,1188.50,1189.00,869,379,1248.00
10/11/2005,14:44,1189.25,1189.50,1189.00,1189.25,1265,146,1411.00
10/11/2005,14:45,1189.50,1190.75,1189.50,1190.00,5145,1686,6831.00
10/11/2005,14:46,1190.00,1191.00,1189.75,1190.75,4765,1026,5791.00
10/11/2005,14:47,1190.75,1191.25,1190.25,1190.50,1341,2167,3508.00
10/11/2005,14:48,1190.50,1190.75,1190.00,1190.00,435,1121,1556.00
10/11/2005,14:49,1190.00,1190.25,1189.50,1189.50,1275,2806,4081.00
10/11/2005,14:50,1189.50,1189.75,1189.00,1189.25,336,1728,2064.00
10/11/2005,14:51,1189.25,1190.00,1189.25,1189.25,1864,1068,2932.00
10/11/2005,14:52,1189.25,1189.75,1189.25,1189.50,1006,221,1227.00
10/11/2005,14:53,1189.50,1189.75,1189.00,1189.25,564,608,1172.00
10/11/2005,14:54,1189.00,1189.00,1188.50,1188.75,1090,2111,3201.00
10/11/2005,14:55,1188.50,1189.25,1188.50,1188.75,1182,918,2100.00
10/11/2005,14:56,1188.75,1189.00,1188.50,1189.00,753,610,1363.00
10/11/2005,14:57,1188.75,1189.00,1188.50,1189.00,889,757,1646.00
10/11/2005,14:58,1189.00,1189.00,1188.50,1188.75,1385,630,2015.00
10/11/2005,14:59,1188.50,1189.00,1188.50,1188.75,1503,812,2315.00
10/11/2005,15:00,1188.75,1189.50,1188.75,1189.50,3630,2095,5725.00
10/11/2005,15:01,1189.50,1189.50,1188.75,1189.00,2086,3844,5930.00
10/11/2005,15:02,1188.75,1189.25,1188.75,1189.00,1044,653,1697.00
10/11/2005,15:03,1189.25,1189.75,1189.25,1189.75,3418,1678,5096.00
10/11/2005,15:04,1189.50,1190.25,1189.50,1190.00,2761,837,3598.00
10/11/2005,15:05,1189.75,1190.00,1189.50,1189.75,132,691,823.00
10/11/2005,15:06,1189.75,1189.75,1189.00,1189.50,912,2216,3128.00
10/11/2005,15:07,1189.25,1189.75,1189.00,1189.50,642,1148,1790.00
10/11/2005,15:08,1189.75,1189.75,1189.25,1189.50,692,954,1646.00
10/11/2005,15:09,1189.25,1189.25,1188.50,1188.50,239,2874,3113.00
10/11/2005,15:10,1188.50,1188.75,1188.25,1188.50,1313,2741,4054.00
10/11/2005,15:11,1188.50,1189.00,1188.25,1188.50,411,1411,1822.00
10/11/2005,15:12,1188.75,1189.00,1188.50,1188.75,343,541,884.00
10/11/2005,15:13,1188.75,1188.75,1188.00,1188.50,1125,2029,3154.00
10/11/2005,15:14,1188.25,1188.50,1188.00,1188.25,674,2385,3059.00
10/11/2005,15:15,1188.25,1188.75,1188.25,1188.50,2149,1163,3312.00
10/11/2005,15:16,1188.25,1188.50,1188.25,1188.50,1,50,51.00
10/11/2005,15:31,1189.25,1189.50,1188.50,1188.50,641,1046,1687.00
10/11/2005,15:32,1188.75,1188.75,1188.00,1188.00,101,1085,1186.00
10/11/2005,15:33,1187.75,1188.00,1187.25,1187.50,337,648,985.00
10/11/2005,15:34,1187.50,1187.50,1187.00,1187.00,167,600,767.00
10/11/2005,15:35,1187.00,1187.00,1186.25,1186.75,258,807,1065.00
10/11/2005,15:36,1186.75,1186.75,1186.25,1186.25,10,424,434.00
10/11/2005,15:37,1186.50,1187.00,1186.50,1186.75,226,37,263.00
10/11/2005,15:38,1187.00,1187.75,1186.75,1187.50,758,23,781.00
10/11/2005,15:39,1187.75,1187.75,1187.50,1187.50,6,147,153.00
10/11/2005,15:40,1187.50,1187.75,1187.25,1187.50,3,322,325.00
10/11/2005,15:41,1187.50,1187.50,1187.25,1187.25,250,4,254.00
10/11/2005,15:42,1187.25,1187.50,1187.25,1187.25,12,123,135.00
10/11/2005,15:43,1187.25,1187.50,1187.00,1187.50,89,53,142.00
10/11/2005,15:44,1187.25,1187.25,1187.00,1187.25,115,305,420.00
10/11/2005,15:45,1187.25,1187.25,1187.00,1187.00,34,6,40.00
10/11/2005,15:47,1187.25,1187.25,1187.00,1187.25,3,50,53.00
10/11/2005,15:48,1187.00,1187.00,1187.00,1187.00,0,122,122.00
10/11/2005,15:49,1187.00,1187.25,1186.75,1187.00,18,257,275.00
10/11/2005,15:50,1187.00,1187.00,1187.00,1187.00,42,0,42.00
10/11/2005,15:51,1187.00,1187.25,1186.75,1187.25,137,1,138.00
10/11/2005,15:52,1187.25,1187.25,1187.00,1187.25,12,2,14.00
10/11/2005,15:53,1187.25,1187.25,1187.00,1187.25,45,2,47.00
10/11/2005,15:54,1187.25,1187.25,1187.25,1187.25,174,0,174.00
10/11/2005,15:55,1187.25,1187.25,1187.25,1187.25,9,0,9.00
10/11/2005,15:56,1187.00,1187.00,1187.00,1187.00,0,134,134.00
10/11/2005,15:57,1187.00,1187.00,1186.75,1187.00,6,129,135.00
10/11/2005,15:58,1187.00,1187.00,1186.75,1187.00,79,2,81.00
10/11/2005,15:59,1186.75,1187.00,1186.50,1186.75,36,182,218.00
10/11/2005,16:00,1186.75,1187.00,1186.50,1186.75,93,167,260.00
10/11/2005,17:01,1185.75,1186.25,1185.50,1186.25,498,2,500.00
10/11/2005,17:02,1186.00,1186.00,1186.00,1186.00,0,56,56.00
10/11/2005,17:03,1186.00,1186.00,1186.00,1186.00,0,144,144.00
10/11/2005,17:04,1186.00,1186.00,1186.00,1186.00,0,92,92.00
10/11/2005,17:05,1186.00,1186.00,1186.00,1186.00,0,2,2.00
10/11/2005,17:06,1186.00,1186.00,1186.00,1186.00,0,9,9.00
10/11/2005,17:09,1186.00,1186.25,1186.00,1186.00,2,8,10.00
10/11/2005,17:10,1186.00,1186.25,1185.75,1185.75,1,96,97.00
10/11/2005,17:11,1186.00,1186.00,1186.00,1186.00,14,0,14.00
10/11/2005,17:12,1186.00,1186.00,1186.00,1186.00,3,0,3.00
10/11/2005,17:13,1186.00,1186.00,1186.00,1186.00,42,0,42.00
10/11/2005,17:14,1185.75,1186.00,1185.75,1186.00,8,10,18.00
10/11/2005,17:15,1186.00,1186.00,1185.75,1185.75,1,2,3.00
10/11/2005,17:17,1186.00,1186.00,1185.75,1185.75,9,3,12.00
10/11/2005,17:18,1186.00,1186.00,1186.00,1186.00,4,0,4.00
10/11/2005,17:20,1186.00,1186.00,1186.00,1186.00,21,0,21.00
10/11/2005,17:21,1186.00,1186.00,1186.00,1186.00,1,0,1.00
10/11/2005,17:22,1186.00,1186.00,1186.00,1186.00,9,0,9.00
10/11/2005,17:23,1186.00,1186.00,1185.75,1186.00,5,2,7.00
10/11/2005,17:24,1186.00,1186.00,1186.00,1186.00,2,0,2.00
10/11/2005,17:25,1185.75,1185.75,1185.75,1185.75,0,8,8.00
10/11/2005,17:26,1185.75,1186.00,1185.75,1186.00,10,1,11.00
10/11/2005,17:27,1186.00,1186.00,1186.00,1186.00,39,0,39.00
10/11/2005,17:28,1186.00,1186.00,1186.00,1186.00,8,0,8.00
10/11/2005,17:29,1186.00,1186.00,1186.00,1186.00,5,0,5.00
10/11/2005,17:30,1186.00,1186.00,1186.00,1186.00,1,0,1.00
10/11/2005,17:31,1186.25,1186.25,1186.25,1186.25,20,0,20.00
10/11/2005,17:33,1186.00,1186.25,1186.00,1186.25,21,1,22.00
10/11/2005,17:34,1186.25,1186.25,1186.25,1186.25,8,0,8.00
10/11/2005,17:36,1186.25,1186.25,1186.00,1186.25,22,1,23.00
10/11/2005,17:37,1186.25,1186.25,1186.25,1186.25,8,0,8.00
10/11/2005,17:39,1186.25,1186.25,1186.25,1186.25,29,0,29.00
10/11/2005,17:40,1186.25,1186.25,1186.25,1186.25,5,0,5.00
10/11/2005,17:41,1186.25,1186.25,1186.00,1186.00,1,20,21.00
10/11/2005,17:43,1186.00,1186.00,1186.00,1186.00,0,10,10.00
10/11/2005,17:44,1186.25,1186.25,1186.00,1186.25,5,46,51.00
10/11/2005,17:45,1186.25,1186.50,1186.25,1186.50,50,0,50.00
10/11/2005,17:46,1186.50,1186.50,1186.25,1186.25,2,10,12.00
10/11/2005,17:48,1186.25,1186.25,1186.25,1186.25,0,20,20.00
10/11/2005,17:49,1186.50,1186.75,1186.50,1186.50,75,15,90.00
10/11/2005,17:50,1186.50,1186.50,1186.50,1186.50,0,1,1.00
10/11/2005,17:52,1186.50,1186.50,1186.25,1186.25,0,29,29.00
10/11/2005,17:53,1186.50,1186.50,1186.50,1186.50,6,0,6.00
10/11/2005,17:54,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/11/2005,17:57,1186.25,1186.50,1186.25,1186.50,5,5,10.00
10/11/2005,17:58,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/11/2005,17:59,1186.50,1186.50,1186.25,1186.25,9,30,39.00
10/11/2005,18:00,1186.25,1186.50,1186.25,1186.50,1,20,21.00
10/11/2005,18:01,1186.50,1186.50,1186.50,1186.50,2,0,2.00
10/11/2005,18:03,1186.50,1186.50,1186.50,1186.50,7,0,7.00
10/11/2005,18:04,1186.50,1186.50,1186.50,1186.50,3,0,3.00
10/11/2005,18:05,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:07,1186.25,1186.25,1186.25,1186.25,0,7,7.00
10/11/2005,18:12,1186.25,1186.50,1186.25,1186.50,2,1,3.00
10/11/2005,18:13,1186.25,1186.25,1186.25,1186.25,0,2,2.00
10/11/2005,18:15,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:16,1186.25,1186.25,1186.25,1186.25,0,20,20.00
10/11/2005,18:19,1186.25,1186.25,1186.25,1186.25,0,4,4.00
10/11/2005,18:21,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:22,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:23,1186.25,1186.25,1186.25,1186.25,0,2,2.00
10/11/2005,18:27,1186.50,1186.50,1186.50,1186.50,12,0,12.00
10/11/2005,18:29,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:30,1186.50,1186.50,1186.50,1186.50,6,0,6.00
10/11/2005,18:31,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:32,1186.25,1186.50,1186.25,1186.50,5,1,6.00
10/11/2005,18:33,1186.50,1186.50,1186.25,1186.50,11,1,12.00
10/11/2005,18:34,1186.50,1186.50,1186.50,1186.50,23,0,23.00
10/11/2005,18:35,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/11/2005,18:37,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:38,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:40,1186.50,1186.50,1186.50,1186.50,5,0,5.00
10/11/2005,18:42,1186.50,1186.50,1186.50,1186.50,14,0,14.00
10/11/2005,18:44,1186.50,1186.50,1186.50,1186.50,10,0,10.00
10/11/2005,18:45,1186.50,1186.50,1186.25,1186.25,1,121,122.00
10/11/2005,18:46,1186.25,1186.25,1186.25,1186.25,0,16,16.00
10/11/2005,18:47,1186.50,1186.50,1186.50,1186.50,4,0,4.00
10/11/2005,18:48,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/11/2005,18:49,1186.50,1186.50,1186.50,1186.50,2,0,2.00
10/11/2005,18:50,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/11/2005,18:51,1186.50,1186.50,1186.50,1186.50,2,0,2.00
10/11/2005,18:52,1186.50,1186.50,1186.50,1186.50,2,0,2.00
10/11/2005,18:53,1186.25,1186.50,1186.25,1186.50,5,1,6.00
10/11/2005,18:57,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/11/2005,18:58,1186.25,1186.50,1186.25,1186.25,1,15,16.00
10/11/2005,18:59,1186.50,1186.50,1186.25,1186.25,1,12,13.00
10/11/2005,19:00,1186.50,1186.50,1186.50,1186.50,5,0,5.00
10/11/2005,19:01,1186.25,1186.50,1186.25,1186.50,2,10,12.00
10/11/2005,19:02,1186.25,1186.50,1186.25,1186.50,11,1,12.00
10/11/2005,19:03,1186.50,1186.50,1186.50,1186.50,40,0,40.00
10/11/2005,19:04,1186.25,1186.50,1186.25,1186.50,1,1,2.00
10/11/2005,19:06,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/11/2005,19:07,1186.50,1186.50,1186.50,1186.50,8,0,8.00
10/11/2005,19:08,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/11/2005,19:09,1186.50,1186.75,1186.50,1186.50,32,32,64.00
10/11/2005,19:11,1186.50,1186.50,1186.50,1186.50,0,2,2.00
10/11/2005,19:13,1186.50,1186.50,1186.50,1186.50,0,5,5.00
10/11/2005,19:15,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/11/2005,19:16,1186.50,1186.50,1186.50,1186.50,0,2,2.00
10/11/2005,19:19,1186.50,1186.50,1186.50,1186.50,0,4,4.00
10/11/2005,19:20,1186.50,1186.50,1186.50,1186.50,0,2,2.00
10/11/2005,19:25,1186.75,1186.75,1186.75,1186.75,3,0,3.00
10/11/2005,19:30,1186.75,1186.75,1186.50,1186.50,1,25,26.00
10/11/2005,19:32,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/11/2005,19:33,1186.50,1186.50,1186.50,1186.50,0,2,2.00
10/11/2005,19:36,1186.50,1186.50,1186.50,1186.50,0,4,4.00
10/11/2005,19:37,1186.50,1186.50,1186.50,1186.50,0,1,1.00
10/11/2005,19:38,1186.50,1186.50,1186.50,1186.50,0,1,1.00
10/11/2005,19:39,1186.50,1186.50,1186.50,1186.50,0,1,1.00
10/11/2005,19:40,1186.50,1186.50,1186.50,1186.50,0,1,1.00
10/11/2005,19:42,1186.50,1186.50,1186.50,1186.50,0,1,1.00
10/11/2005,19:43,1186.50,1186.50,1186.50,1186.50,0,3,3.00
10/11/2005,19:44,1186.50,1186.50,1186.50,1186.50,0,50,50.00
10/11/2005,19:45,1186.50,1186.50,1186.50,1186.50,0,13,13.00
10/11/2005,19:46,1186.75,1186.75,1186.75,1186.75,101,0,101.00
10/11/2005,19:47,1186.75,1186.75,1186.75,1186.75,39,0,39.00
10/11/2005,19:48,1186.75,1186.75,1186.75,1186.75,48,0,48.00
10/11/2005,19:49,1186.75,1186.75,1186.75,1186.75,5,0,5.00
10/11/2005,19:50,1186.75,1186.75,1186.75,1186.75,23,0,23.00
10/11/2005,19:52,1186.75,1186.75,1186.75,1186.75,15,0,15.00
10/11/2005,19:56,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/11/2005,20:00,1187.00,1187.00,1187.00,1187.00,3,0,3.00
10/11/2005,20:01,1187.00,1187.00,1187.00,1187.00,2,0,2.00
10/11/2005,20:02,1186.75,1186.75,1186.75,1186.75,0,2,2.00
10/11/2005,20:06,1186.75,1187.00,1186.75,1187.00,1,1,2.00
10/11/2005,20:07,1187.00,1187.00,1187.00,1187.00,178,0,178.00
10/11/2005,20:08,1187.00,1187.00,1187.00,1187.00,5,0,5.00
10/11/2005,20:11,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,20:14,1187.00,1187.00,1187.00,1187.00,96,0,96.00
10/11/2005,20:15,1187.00,1187.00,1186.75,1186.75,88,1,89.00
10/11/2005,20:16,1187.00,1187.00,1187.00,1187.00,92,0,92.00
10/11/2005,20:17,1187.00,1187.00,1187.00,1187.00,15,0,15.00
10/11/2005,20:19,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,20:20,1186.75,1186.75,1186.75,1186.75,0,2,2.00
10/11/2005,20:24,1187.00,1187.00,1187.00,1187.00,5,0,5.00
10/11/2005,20:26,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,20:30,1186.75,1186.75,1186.75,1186.75,0,13,13.00
10/11/2005,20:31,1186.75,1186.75,1186.75,1186.75,0,4,4.00
10/11/2005,20:32,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,20:34,1186.75,1186.75,1186.75,1186.75,0,2,2.00
10/11/2005,20:41,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,20:42,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,20:46,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,20:47,1186.75,1186.75,1186.75,1186.75,0,26,26.00
10/11/2005,20:48,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,20:49,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,20:51,1186.75,1186.75,1186.75,1186.75,0,11,11.00
10/11/2005,20:52,1186.75,1186.75,1186.75,1186.75,0,2,2.00
10/11/2005,20:55,1187.00,1187.00,1187.00,1187.00,10,0,10.00
10/11/2005,21:01,1186.75,1187.00,1186.75,1187.00,2,1,3.00
10/11/2005,21:05,1187.00,1187.00,1187.00,1187.00,50,0,50.00
10/11/2005,21:07,1187.00,1187.00,1187.00,1187.00,74,0,74.00
10/11/2005,21:08,1187.00,1187.00,1187.00,1187.00,7,0,7.00
10/11/2005,21:10,1187.00,1187.00,1187.00,1187.00,2,0,2.00
10/11/2005,21:13,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,21:15,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,21:16,1186.75,1187.00,1186.75,1187.00,1,1,2.00
10/11/2005,21:20,1187.00,1187.00,1186.75,1186.75,7,2,9.00
10/11/2005,21:21,1187.00,1187.00,1186.75,1186.75,37,3,40.00
10/11/2005,21:22,1187.00,1187.00,1186.75,1186.75,7,41,48.00
10/11/2005,21:26,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,21:28,1187.00,1187.00,1187.00,1187.00,7,0,7.00
10/11/2005,21:30,1187.00,1187.00,1186.75,1186.75,1,1,2.00
10/11/2005,21:31,1186.75,1186.75,1186.75,1186.75,0,40,40.00
10/11/2005,21:32,1186.75,1187.00,1186.75,1187.00,1,1,2.00
10/11/2005,21:35,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,21:37,1186.75,1186.75,1186.75,1186.75,0,35,35.00
10/11/2005,21:38,1186.75,1186.75,1186.75,1186.75,0,5,5.00
10/11/2005,21:39,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,21:41,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,21:43,1187.00,1187.00,1187.00,1187.00,11,0,11.00
10/11/2005,21:44,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,21:45,1187.00,1187.00,1187.00,1187.00,20,0,20.00
10/11/2005,21:46,1186.75,1187.00,1186.75,1187.00,4,20,24.00
10/11/2005,21:47,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,21:48,1187.00,1187.00,1187.00,1187.00,2,0,2.00
10/11/2005,21:50,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,21:52,1187.00,1187.00,1187.00,1187.00,3,0,3.00
10/11/2005,21:53,1186.75,1187.00,1186.75,1187.00,1,1,2.00
10/11/2005,21:54,1187.00,1187.00,1186.75,1186.75,1,75,76.00
10/11/2005,21:56,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,21:57,1186.75,1187.00,1186.75,1187.00,1,1,2.00
10/11/2005,22:01,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,22:07,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,22:18,1186.75,1187.00,1186.75,1187.00,1,40,41.00
10/11/2005,22:20,1187.00,1187.00,1187.00,1187.00,5,0,5.00
10/11/2005,22:21,1186.75,1186.75,1186.75,1186.75,0,15,15.00
10/11/2005,22:24,1186.75,1186.75,1186.75,1186.75,0,15,15.00
10/11/2005,22:25,1186.75,1187.00,1186.75,1187.00,3,10,13.00
10/11/2005,22:29,1186.75,1186.75,1186.75,1186.75,0,42,42.00
10/11/2005,22:30,1186.75,1186.75,1186.75,1186.75,0,18,18.00
10/11/2005,22:33,1187.00,1187.00,1187.00,1187.00,5,0,5.00
10/11/2005,22:35,1187.00,1187.00,1187.00,1187.00,41,0,41.00
10/11/2005,22:36,1187.00,1187.00,1187.00,1187.00,27,0,27.00
10/11/2005,22:37,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,22:38,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,22:39,1187.00,1187.00,1187.00,1187.00,3,0,3.00
10/11/2005,22:40,1187.00,1187.00,1187.00,1187.00,12,0,12.00
10/11/2005,22:44,1187.00,1187.00,1187.00,1187.00,12,0,12.00
10/11/2005,22:45,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,22:46,1187.00,1187.00,1186.75,1186.75,2,42,44.00
10/11/2005,22:47,1186.75,1186.75,1186.75,1186.75,0,22,22.00
10/11/2005,22:48,1187.00,1187.00,1187.00,1187.00,20,0,20.00
10/11/2005,22:49,1187.00,1187.00,1187.00,1187.00,26,0,26.00
10/11/2005,22:50,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,22:52,1187.00,1187.00,1187.00,1187.00,2,0,2.00
10/11/2005,22:54,1187.00,1187.00,1187.00,1187.00,5,0,5.00
10/11/2005,22:55,1187.25,1187.25,1187.00,1187.00,1,1,2.00
10/11/2005,22:56,1187.25,1187.25,1187.25,1187.25,20,0,20.00
10/11/2005,22:59,1187.00,1187.00,1187.00,1187.00,0,1,1.00
10/11/2005,23:02,1187.00,1187.00,1187.00,1187.00,0,20,20.00
10/11/2005,23:03,1187.00,1187.00,1187.00,1187.00,0,22,22.00
10/11/2005,23:04,1187.00,1187.00,1187.00,1187.00,0,3,3.00
10/11/2005,23:05,1187.00,1187.00,1187.00,1187.00,0,1,1.00
10/11/2005,23:07,1187.00,1187.00,1187.00,1187.00,0,1,1.00
10/11/2005,23:10,1187.00,1187.00,1187.00,1187.00,0,1,1.00
10/11/2005,23:12,1187.00,1187.00,1187.00,1187.00,0,14,14.00
10/11/2005,23:13,1187.00,1187.00,1187.00,1187.00,0,2,2.00
10/11/2005,23:14,1187.00,1187.00,1187.00,1187.00,0,2,2.00
10/11/2005,23:20,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/11/2005,23:21,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/11/2005,23:25,1187.00,1187.00,1187.00,1187.00,5,0,5.00
10/11/2005,23:26,1186.75,1186.75,1186.75,1186.75,0,2,2.00
10/11/2005,23:27,1186.75,1186.75,1186.75,1186.75,0,15,15.00
10/11/2005,23:28,1186.75,1186.75,1186.75,1186.75,0,35,35.00
10/11/2005,23:29,1186.75,1186.75,1186.75,1186.75,0,63,63.00
10/11/2005,23:30,1186.75,1186.75,1186.75,1186.75,0,46,46.00
10/11/2005,23:31,1186.75,1186.75,1186.75,1186.75,0,29,29.00
10/11/2005,23:32,1186.75,1186.75,1186.75,1186.75,0,7,7.00
10/11/2005,23:33,1186.75,1187.00,1186.75,1186.75,50,6,56.00
10/11/2005,23:34,1187.00,1187.00,1186.75,1187.00,53,1,54.00
10/11/2005,23:36,1187.00,1187.00,1187.00,1187.00,50,0,50.00
10/11/2005,23:37,1187.00,1187.00,1187.00,1187.00,12,0,12.00
10/11/2005,23:39,1187.00,1187.00,1187.00,1187.00,22,0,22.00
10/11/2005,23:41,1187.00,1187.25,1187.00,1187.25,5,0,5.00
10/11/2005,23:42,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/11/2005,23:43,1187.00,1187.00,1187.00,1187.00,0,10,10.00
10/11/2005,23:45,1187.00,1187.25,1187.00,1187.00,1,3,4.00
10/11/2005,23:47,1187.00,1187.00,1187.00,1187.00,0,2,2.00
10/11/2005,23:50,1187.00,1187.25,1187.00,1187.25,1,1,2.00
10/11/2005,23:51,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/11/2005,23:52,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/11/2005,23:53,1187.25,1187.25,1187.25,1187.25,2,0,2.00
10/11/2005,23:55,1187.00,1187.00,1187.00,1187.00,0,18,18.00
10/11/2005,23:56,1187.25,1187.25,1187.00,1187.00,2,14,16.00
10/11/2005,23:57,1187.00,1187.50,1187.00,1187.50,268,11,279.00
10/11/2005,23:58,1187.50,1188.00,1187.50,1187.75,283,25,308.00
10/11/2005,23:59,1187.75,1188.00,1187.75,1188.00,7,78,85.00
10/12/2005,00:00,1187.75,1188.00,1187.75,1188.00,202,12,214.00
10/12/2005,00:01,1188.00,1188.00,1188.00,1188.00,31,0,31.00
10/12/2005,00:02,1188.00,1188.25,1188.00,1188.00,21,20,41.00
10/12/2005,00:03,1188.00,1188.00,1187.75,1187.75,0,20,20.00
10/12/2005,00:04,1187.75,1187.75,1187.50,1187.50,0,6,6.00
10/12/2005,00:05,1187.50,1187.50,1187.50,1187.50,0,3,3.00
10/12/2005,00:06,1187.50,1187.50,1187.50,1187.50,0,19,19.00
10/12/2005,00:07,1187.50,1187.50,1187.50,1187.50,0,15,15.00
10/12/2005,00:08,1187.50,1187.50,1187.50,1187.50,0,5,5.00
10/12/2005,00:10,1187.50,1187.50,1187.50,1187.50,0,4,4.00
10/12/2005,00:13,1187.25,1187.25,1187.25,1187.25,0,65,65.00
10/12/2005,00:14,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/12/2005,00:15,1187.50,1187.50,1187.25,1187.25,4,1,5.00
10/12/2005,00:16,1187.50,1187.50,1187.25,1187.25,1,16,17.00
10/12/2005,00:19,1187.25,1187.25,1187.25,1187.25,0,10,10.00
10/12/2005,00:26,1187.25,1187.25,1187.25,1187.25,0,10,10.00
10/12/2005,00:29,1187.50,1187.50,1187.50,1187.50,2,0,2.00
10/12/2005,00:33,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/12/2005,00:35,1187.25,1187.50,1187.25,1187.50,11,6,17.00
10/12/2005,00:36,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/12/2005,00:38,1187.50,1187.50,1187.50,1187.50,5,0,5.00
10/12/2005,00:39,1187.50,1187.50,1187.50,1187.50,2,0,2.00
10/12/2005,00:40,1187.50,1187.50,1187.00,1187.00,1,51,52.00
10/12/2005,00:41,1187.00,1187.00,1186.75,1186.75,0,67,67.00
10/12/2005,00:42,1187.00,1187.00,1187.00,1187.00,2,0,2.00
10/12/2005,00:43,1187.00,1187.00,1186.75,1186.75,1,10,11.00
10/12/2005,00:46,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/12/2005,00:47,1187.00,1187.00,1187.00,1187.00,23,0,23.00
10/12/2005,00:48,1187.00,1187.00,1187.00,1187.00,16,0,16.00
10/12/2005,00:49,1187.00,1187.00,1187.00,1187.00,5,0,5.00
10/12/2005,00:51,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/12/2005,00:52,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/12/2005,00:54,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/12/2005,00:56,1187.25,1187.25,1187.25,1187.25,2,0,2.00
10/12/2005,00:59,1187.00,1187.00,1187.00,1187.00,0,1,1.00
10/12/2005,01:00,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/12/2005,01:01,1187.00,1187.00,1187.00,1187.00,0,13,13.00
10/12/2005,01:02,1187.00,1187.25,1187.00,1187.25,7,1,8.00
10/12/2005,01:03,1187.00,1187.00,1186.75,1186.75,0,135,135.00
10/12/2005,01:04,1186.75,1187.00,1186.75,1187.00,2,1,3.00
10/12/2005,01:05,1187.00,1187.00,1186.75,1186.75,1,45,46.00
10/12/2005,01:06,1186.75,1186.75,1186.75,1186.75,0,2,2.00
10/12/2005,01:08,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/12/2005,01:10,1187.00,1187.00,1187.00,1187.00,2,0,2.00
10/12/2005,01:12,1186.75,1186.75,1186.75,1186.75,0,33,33.00
10/12/2005,01:13,1186.75,1186.75,1186.75,1186.75,0,23,23.00
10/12/2005,01:14,1186.75,1186.75,1186.50,1186.50,0,94,94.00
10/12/2005,01:15,1186.75,1186.75,1186.75,1186.75,28,0,28.00
10/12/2005,01:17,1186.50,1186.50,1186.50,1186.50,0,1,1.00
10/12/2005,01:20,1186.75,1186.75,1186.75,1186.75,15,0,15.00
10/12/2005,01:23,1186.75,1186.75,1186.75,1186.75,2,0,2.00
10/12/2005,01:24,1186.75,1186.75,1186.75,1186.75,4,0,4.00
10/12/2005,01:27,1186.75,1186.75,1186.75,1186.75,10,0,10.00
10/12/2005,01:28,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/12/2005,01:30,1186.50,1186.75,1186.50,1186.75,5,1,6.00
10/12/2005,01:31,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/12/2005,01:32,1186.50,1186.75,1186.50,1186.75,2,2,4.00
10/12/2005,01:33,1186.75,1186.75,1186.75,1186.75,3,0,3.00
10/12/2005,01:34,1186.75,1186.75,1186.75,1186.75,39,0,39.00
10/12/2005,01:35,1186.75,1186.75,1186.75,1186.75,11,0,11.00
10/12/2005,01:36,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/12/2005,01:37,1186.75,1186.75,1186.75,1186.75,6,0,6.00
10/12/2005,01:38,1186.75,1186.75,1186.50,1186.50,8,2,10.00
10/12/2005,01:39,1186.50,1186.50,1186.50,1186.50,0,54,54.00
10/12/2005,01:40,1186.50,1186.50,1186.50,1186.50,0,20,20.00
10/12/2005,01:41,1186.50,1186.75,1186.50,1186.50,2,81,83.00
10/12/2005,01:42,1186.50,1186.50,1186.25,1186.25,0,57,57.00
10/12/2005,01:43,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/12/2005,01:44,1186.50,1186.50,1186.50,1186.50,3,0,3.00
10/12/2005,01:45,1186.25,1186.25,1186.25,1186.25,0,54,54.00
10/12/2005,01:46,1186.25,1186.25,1186.25,1186.25,0,125,125.00
10/12/2005,01:48,1186.50,1186.50,1186.50,1186.50,3,0,3.00
10/12/2005,01:49,1186.25,1186.25,1186.25,1186.25,0,21,21.00
10/12/2005,01:50,1186.25,1186.25,1186.00,1186.00,0,24,24.00
10/12/2005,01:51,1186.00,1186.25,1186.00,1186.25,1,4,5.00
10/12/2005,01:52,1186.25,1186.25,1186.00,1186.00,1,1,2.00
10/12/2005,01:54,1186.00,1186.25,1186.00,1186.25,1,20,21.00
10/12/2005,01:55,1186.00,1186.25,1186.00,1186.00,4,62,66.00
10/12/2005,01:57,1186.00,1186.00,1186.00,1186.00,0,3,3.00
10/12/2005,01:58,1186.00,1186.25,1186.00,1186.25,1,2,3.00
10/12/2005,01:59,1186.25,1186.25,1186.00,1186.00,1,73,74.00
10/12/2005,02:01,1186.25,1186.25,1185.75,1185.75,5,446,451.00
10/12/2005,02:02,1185.50,1185.75,1185.50,1185.50,1,490,491.00
10/12/2005,02:03,1185.75,1186.00,1185.50,1185.75,27,30,57.00
10/12/2005,02:04,1185.75,1185.75,1185.25,1185.50,4,402,406.00
10/12/2005,02:05,1185.25,1185.25,1185.00,1185.25,50,301,351.00
10/12/2005,02:06,1185.25,1185.25,1185.00,1185.25,102,233,335.00
10/12/2005,02:07,1185.25,1185.50,1185.00,1185.50,117,119,236.00
10/12/2005,02:08,1185.50,1185.50,1185.25,1185.50,226,1,227.00
10/12/2005,02:09,1185.75,1186.25,1185.75,1186.00,61,25,86.00
10/12/2005,02:10,1185.75,1186.00,1185.75,1186.00,26,8,34.00
10/12/2005,02:11,1186.00,1186.00,1186.00,1186.00,51,0,51.00
10/12/2005,02:12,1185.75,1186.00,1185.75,1186.00,5,63,68.00
10/12/2005,02:13,1186.00,1186.00,1186.00,1186.00,7,0,7.00
10/12/2005,02:14,1186.00,1186.00,1185.00,1185.75,148,212,360.00
10/12/2005,02:15,1185.75,1185.75,1185.75,1185.75,14,0,14.00
10/12/2005,02:16,1185.75,1186.00,1185.75,1186.00,66,0,66.00
10/12/2005,02:17,1186.00,1186.00,1185.50,1185.75,89,100,189.00
10/12/2005,02:18,1185.75,1185.75,1185.50,1185.50,2,2,4.00
10/12/2005,02:19,1185.50,1185.50,1185.50,1185.50,0,101,101.00
10/12/2005,02:20,1185.50,1185.50,1185.50,1185.50,0,221,221.00
10/12/2005,02:21,1185.50,1185.50,1185.25,1185.50,11,110,121.00
10/12/2005,02:22,1185.50,1185.50,1185.50,1185.50,130,0,130.00
10/12/2005,02:23,1185.25,1185.50,1185.25,1185.50,137,1,138.00
10/12/2005,02:25,1185.25,1185.50,1185.25,1185.25,15,30,45.00
10/12/2005,02:27,1185.50,1185.75,1185.50,1185.75,114,0,114.00
10/12/2005,02:28,1185.75,1185.75,1185.75,1185.75,187,0,187.00
10/12/2005,02:29,1186.00,1186.00,1186.00,1186.00,25,0,25.00
10/12/2005,02:30,1185.75,1185.75,1185.75,1185.75,0,13,13.00
10/12/2005,02:31,1185.75,1185.75,1185.25,1185.75,1,189,190.00
10/12/2005,02:32,1185.50,1185.50,1185.25,1185.50,2,144,146.00
10/12/2005,02:33,1185.50,1185.50,1185.00,1185.25,6,46,52.00
10/12/2005,02:34,1185.25,1185.50,1185.00,1185.50,54,93,147.00
10/12/2005,02:35,1185.75,1185.75,1185.50,1185.50,5,62,67.00
10/12/2005,02:36,1185.50,1185.75,1185.50,1185.50,1,27,28.00
10/12/2005,02:37,1185.25,1185.25,1185.00,1185.00,0,250,250.00
10/12/2005,02:38,1185.00,1185.00,1184.75,1185.00,134,71,205.00
10/12/2005,02:39,1185.00,1185.25,1184.75,1185.25,355,1,356.00
10/12/2005,02:40,1185.25,1185.25,1185.25,1185.25,21,0,21.00
10/12/2005,02:41,1185.50,1185.75,1185.50,1185.75,136,0,136.00
10/12/2005,02:42,1185.75,1186.00,1185.75,1186.00,41,0,41.00
10/12/2005,02:43,1185.75,1186.25,1185.75,1186.00,102,60,162.00
10/12/2005,02:44,1186.00,1186.00,1185.50,1185.50,32,106,138.00
10/12/2005,02:45,1185.75,1185.75,1185.50,1185.75,206,3,209.00
10/12/2005,02:46,1185.75,1185.75,1185.75,1185.75,22,0,22.00
10/12/2005,02:47,1185.75,1185.75,1185.75,1185.75,4,0,4.00
10/12/2005,02:48,1185.75,1186.00,1185.50,1185.75,181,7,188.00
10/12/2005,02:49,1186.00,1186.75,1186.00,1186.50,364,1,365.00
10/12/2005,02:50,1186.50,1186.75,1186.50,1186.75,18,2,20.00
10/12/2005,02:51,1186.50,1186.75,1186.50,1186.75,52,51,103.00
10/12/2005,02:52,1186.50,1186.50,1186.50,1186.50,0,17,17.00
10/12/2005,02:53,1186.50,1186.50,1186.25,1186.25,0,53,53.00
10/12/2005,02:54,1186.25,1186.50,1186.25,1186.50,110,15,125.00
10/12/2005,02:55,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/12/2005,02:56,1186.50,1186.50,1186.00,1186.00,142,118,260.00
10/12/2005,02:57,1186.25,1186.25,1186.25,1186.25,35,0,35.00
10/12/2005,02:58,1186.25,1186.25,1186.00,1186.00,29,1,30.00
10/12/2005,02:59,1186.25,1186.25,1186.25,1186.25,30,0,30.00
10/12/2005,03:01,1186.25,1186.25,1186.25,1186.25,139,0,139.00
10/12/2005,03:02,1186.50,1186.75,1186.25,1186.75,126,3,129.00
10/12/2005,03:03,1186.50,1186.50,1186.50,1186.50,0,108,108.00
10/12/2005,03:04,1186.25,1186.25,1186.00,1186.25,51,71,122.00
10/12/2005,03:06,1186.25,1186.25,1186.25,1186.25,1,0,1.00
10/12/2005,03:07,1186.50,1186.50,1186.50,1186.50,25,0,25.00
10/12/2005,03:08,1186.25,1186.25,1186.25,1186.25,0,166,166.00
10/12/2005,03:09,1186.00,1186.25,1186.00,1186.25,14,1,15.00
10/12/2005,03:10,1186.25,1186.25,1186.25,1186.25,3,0,3.00
10/12/2005,03:11,1186.25,1186.50,1186.25,1186.50,20,1,21.00
10/12/2005,03:12,1186.50,1186.50,1186.50,1186.50,30,0,30.00
10/12/2005,03:13,1186.25,1186.50,1186.25,1186.50,22,3,25.00
10/12/2005,03:14,1186.25,1186.50,1186.25,1186.25,1,81,82.00
10/12/2005,03:15,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/12/2005,03:17,1186.25,1186.25,1186.25,1186.25,0,6,6.00
10/12/2005,03:18,1186.25,1186.50,1186.25,1186.25,27,6,33.00
10/12/2005,03:19,1186.25,1186.50,1186.25,1186.50,20,4,24.00
10/12/2005,03:21,1186.25,1186.25,1186.25,1186.25,0,5,5.00
10/12/2005,03:22,1186.25,1186.25,1186.25,1186.25,0,2,2.00
10/12/2005,03:23,1186.25,1186.25,1186.25,1186.25,0,25,25.00
10/12/2005,03:25,1186.50,1186.50,1186.50,1186.50,80,0,80.00
10/12/2005,03:26,1186.75,1186.75,1186.75,1186.75,45,0,45.00
10/12/2005,03:27,1186.75,1187.00,1186.75,1186.75,60,7,67.00
10/12/2005,03:28,1186.75,1186.75,1186.25,1186.50,1,104,105.00
10/12/2005,03:29,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/12/2005,03:30,1186.50,1186.50,1186.25,1186.25,15,1,16.00
10/12/2005,03:31,1186.25,1186.25,1186.00,1186.25,4,99,103.00
10/12/2005,03:32,1186.25,1186.25,1186.00,1186.00,70,2,72.00
10/12/2005,03:33,1186.25,1186.25,1186.25,1186.25,20,0,20.00
10/12/2005,03:34,1186.25,1186.25,1186.25,1186.25,71,0,71.00
10/12/2005,03:35,1186.25,1186.25,1186.00,1186.25,27,10,37.00
10/12/2005,03:36,1186.25,1186.50,1186.25,1186.50,57,0,57.00
10/12/2005,03:38,1186.25,1186.50,1186.25,1186.50,40,20,60.00
10/12/2005,03:40,1186.50,1186.50,1186.50,1186.50,163,0,163.00
10/12/2005,03:41,1186.50,1186.50,1186.50,1186.50,36,0,36.00
10/12/2005,03:42,1186.25,1186.25,1186.25,1186.25,0,29,29.00
10/12/2005,03:43,1186.50,1186.50,1186.50,1186.50,1,0,1.00
10/12/2005,03:45,1186.50,1186.50,1186.25,1186.25,2,23,25.00
10/12/2005,03:48,1186.25,1186.25,1186.25,1186.25,0,6,6.00
10/12/2005,03:49,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/12/2005,03:51,1186.25,1186.50,1186.25,1186.25,1,43,44.00
10/12/2005,03:53,1186.25,1186.25,1186.25,1186.25,0,55,55.00
10/12/2005,03:55,1186.50,1186.50,1186.50,1186.50,3,0,3.00
10/12/2005,03:57,1186.50,1186.75,1186.50,1186.75,31,0,31.00
10/12/2005,03:59,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/12/2005,04:01,1186.75,1186.75,1186.75,1186.75,86,0,86.00
10/12/2005,04:02,1186.75,1186.75,1186.50,1186.50,61,1,62.00
10/12/2005,04:03,1186.50,1186.50,1186.50,1186.50,0,18,18.00
10/12/2005,04:04,1186.25,1186.50,1186.25,1186.50,1,5,6.00
10/12/2005,04:06,1186.25,1186.25,1186.25,1186.25,0,19,19.00
10/12/2005,04:07,1186.50,1186.50,1186.25,1186.50,2,5,7.00
10/12/2005,04:08,1186.25,1186.50,1186.25,1186.50,2,2,4.00
10/12/2005,04:09,1186.50,1186.50,1186.25,1186.25,29,3,32.00
10/12/2005,04:10,1186.50,1186.75,1186.50,1186.75,119,0,119.00
10/12/2005,04:11,1186.50,1186.75,1186.50,1186.75,59,1,60.00
10/12/2005,04:12,1186.75,1186.75,1186.75,1186.75,7,0,7.00
10/12/2005,04:13,1187.00,1187.00,1186.75,1186.75,12,5,17.00
10/12/2005,04:14,1187.00,1187.00,1186.75,1186.75,37,1,38.00
10/12/2005,04:17,1187.00,1187.00,1186.75,1186.75,15,1,16.00
10/12/2005,04:18,1187.00,1187.00,1187.00,1187.00,128,0,128.00
10/12/2005,04:19,1187.00,1187.50,1187.00,1187.50,92,0,92.00
10/12/2005,04:20,1187.50,1187.50,1187.50,1187.50,15,0,15.00
10/12/2005,04:21,1187.25,1187.25,1187.00,1187.25,11,46,57.00
10/12/2005,04:22,1187.25,1187.25,1187.00,1187.00,6,1,7.00
10/12/2005,04:23,1187.25,1187.25,1187.00,1187.00,1,1,2.00
10/12/2005,04:25,1187.00,1187.00,1187.00,1187.00,0,2,2.00
10/12/2005,04:26,1187.00,1187.00,1187.00,1187.00,0,15,15.00
10/12/2005,04:27,1187.25,1187.25,1187.00,1187.00,16,101,117.00
10/12/2005,04:28,1187.25,1187.25,1187.00,1187.00,1,18,19.00
10/12/2005,04:29,1187.00,1187.00,1187.00,1187.00,0,5,5.00
10/12/2005,04:30,1186.75,1186.75,1186.75,1186.75,0,7,7.00
10/12/2005,04:33,1187.00,1187.00,1187.00,1187.00,51,0,51.00
10/12/2005,04:34,1187.00,1187.25,1187.00,1187.25,6,0,6.00
10/12/2005,04:35,1187.25,1187.50,1187.25,1187.50,126,0,126.00
10/12/2005,04:36,1187.50,1187.75,1187.50,1187.75,227,20,247.00
10/12/2005,04:37,1187.75,1188.00,1187.75,1187.75,103,69,172.00
10/12/2005,04:39,1187.75,1187.75,1187.50,1187.50,0,71,71.00
10/12/2005,04:40,1187.75,1187.75,1187.75,1187.75,67,0,67.00
10/12/2005,04:44,1187.75,1187.75,1187.50,1187.50,1,1,2.00
10/12/2005,04:46,1187.50,1188.00,1187.50,1188.00,134,1,135.00
10/12/2005,04:47,1188.00,1188.00,1188.00,1188.00,4,0,4.00
10/12/2005,04:48,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/12/2005,04:49,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/12/2005,04:50,1188.00,1188.00,1187.75,1187.75,1,6,7.00
10/12/2005,04:51,1187.75,1187.75,1187.50,1187.50,0,311,311.00
10/12/2005,04:52,1187.50,1187.50,1187.50,1187.50,0,1,1.00
10/12/2005,04:53,1187.50,1187.75,1187.50,1187.75,8,5,13.00
10/12/2005,04:56,1187.75,1187.75,1187.50,1187.50,5,28,33.00
10/12/2005,04:57,1187.50,1187.50,1187.50,1187.50,0,37,37.00
10/12/2005,04:58,1187.50,1187.75,1187.50,1187.50,19,12,31.00
10/12/2005,04:59,1187.75,1187.75,1187.75,1187.75,1,0,1.00
10/12/2005,05:00,1187.75,1187.75,1187.75,1187.75,1,0,1.00
10/12/2005,05:01,1187.50,1187.50,1187.50,1187.50,0,108,108.00
10/12/2005,05:02,1187.50,1187.50,1187.50,1187.50,0,47,47.00
10/12/2005,05:03,1187.50,1187.50,1187.25,1187.25,0,7,7.00
10/12/2005,05:04,1187.25,1187.25,1187.25,1187.25,0,3,3.00
10/12/2005,05:05,1187.25,1187.50,1187.25,1187.25,2,3,5.00
10/12/2005,05:06,1187.25,1187.25,1187.00,1187.25,1,109,110.00
10/12/2005,05:07,1187.25,1187.25,1187.00,1187.00,18,96,114.00
10/12/2005,05:08,1187.00,1187.25,1186.75,1186.75,1,21,22.00
10/12/2005,05:09,1186.75,1186.75,1186.75,1186.75,0,5,5.00
10/12/2005,05:10,1187.00,1187.00,1187.00,1187.00,98,0,98.00
10/12/2005,05:11,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/12/2005,05:12,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/12/2005,05:13,1187.00,1187.00,1187.00,1187.00,0,1,1.00
10/12/2005,05:14,1187.00,1187.00,1187.00,1187.00,0,12,12.00
10/12/2005,05:15,1187.00,1187.00,1186.75,1186.75,0,68,68.00
10/12/2005,05:16,1187.00,1187.00,1187.00,1187.00,2,0,2.00
10/12/2005,05:17,1187.00,1187.00,1187.00,1187.00,22,0,22.00
10/12/2005,05:18,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/12/2005,05:20,1187.00,1187.00,1186.75,1186.75,121,8,129.00
10/12/2005,05:21,1187.00,1187.00,1186.75,1187.00,12,2,14.00
10/12/2005,05:22,1187.00,1187.00,1187.00,1187.00,36,0,36.00
10/12/2005,05:23,1187.00,1187.00,1187.00,1187.00,14,0,14.00
10/12/2005,05:24,1187.25,1187.25,1187.25,1187.25,50,0,50.00
10/12/2005,05:25,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/12/2005,05:28,1187.00,1187.00,1187.00,1187.00,0,4,4.00
10/12/2005,05:29,1187.25,1187.25,1187.25,1187.25,3,0,3.00
10/12/2005,05:30,1187.25,1187.25,1187.25,1187.25,175,0,175.00
10/12/2005,05:34,1187.25,1187.50,1187.25,1187.50,4,0,4.00
10/12/2005,05:35,1187.50,1187.50,1187.25,1187.25,1,4,5.00
10/12/2005,05:36,1187.50,1187.50,1187.50,1187.50,9,0,9.00
10/12/2005,05:38,1187.50,1187.50,1187.50,1187.50,2,0,2.00
10/12/2005,05:39,1187.50,1187.50,1187.50,1187.50,5,0,5.00
10/12/2005,05:40,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/12/2005,05:41,1187.25,1187.25,1187.25,1187.25,0,26,26.00
10/12/2005,05:42,1187.25,1187.25,1187.25,1187.25,0,5,5.00
10/12/2005,05:44,1187.25,1187.25,1187.25,1187.25,0,27,27.00
10/12/2005,05:45,1187.00,1187.00,1187.00,1187.00,0,3,3.00
10/12/2005,05:46,1187.00,1187.25,1187.00,1187.25,2,12,14.00
10/12/2005,05:47,1187.00,1187.00,1187.00,1187.00,0,213,213.00
10/12/2005,05:48,1187.00,1187.25,1187.00,1187.00,1,12,13.00
10/12/2005,05:49,1187.00,1187.00,1187.00,1187.00,0,2,2.00
10/12/2005,05:50,1187.00,1187.00,1187.00,1187.00,0,1,1.00
10/12/2005,05:51,1187.00,1187.00,1186.50,1186.75,8,353,361.00
10/12/2005,05:52,1186.75,1187.00,1186.75,1187.00,256,0,256.00
10/12/2005,05:53,1186.75,1186.75,1186.75,1186.75,0,5,5.00
10/12/2005,05:54,1186.75,1186.75,1186.50,1186.50,0,51,51.00
10/12/2005,05:55,1186.75,1186.75,1186.75,1186.75,50,0,50.00
10/12/2005,05:56,1186.75,1186.75,1186.75,1186.75,24,0,24.00
10/12/2005,05:57,1186.75,1187.00,1186.75,1187.00,10,1,11.00
10/12/2005,05:58,1186.75,1186.75,1186.75,1186.75,0,7,7.00
10/12/2005,06:00,1186.75,1186.75,1186.50,1186.50,0,5,5.00
10/12/2005,06:01,1186.75,1186.75,1186.50,1186.75,18,1,19.00
10/12/2005,06:02,1186.75,1186.75,1186.75,1186.75,32,0,32.00
10/12/2005,06:03,1186.75,1186.75,1186.75,1186.75,1,0,1.00
10/12/2005,06:04,1186.75,1186.75,1186.75,1186.75,16,0,16.00
10/12/2005,06:05,1187.00,1187.00,1187.00,1187.00,3,0,3.00
10/12/2005,06:06,1187.00,1187.00,1186.50,1186.50,10,252,262.00
10/12/2005,06:07,1186.50,1186.50,1186.50,1186.50,0,67,67.00
10/12/2005,06:08,1186.75,1186.75,1186.50,1186.50,1,50,51.00
10/12/2005,06:09,1186.50,1186.50,1186.50,1186.50,0,51,51.00
10/12/2005,06:10,1186.50,1186.50,1186.50,1186.50,0,13,13.00
10/12/2005,06:11,1186.50,1186.75,1186.50,1186.50,1,3,4.00
10/12/2005,06:12,1186.25,1186.25,1186.25,1186.25,0,2,2.00
10/12/2005,06:13,1186.25,1186.50,1186.25,1186.50,14,8,22.00
10/12/2005,06:14,1186.50,1186.50,1186.50,1186.50,12,0,12.00
10/12/2005,06:15,1186.50,1186.50,1186.50,1186.50,73,0,73.00
10/12/2005,06:16,1186.50,1186.50,1186.50,1186.50,11,0,11.00
10/12/2005,06:17,1186.25,1186.50,1186.25,1186.25,26,16,42.00
10/12/2005,06:18,1186.25,1186.25,1186.25,1186.25,0,50,50.00
10/12/2005,06:19,1186.25,1186.25,1186.25,1186.25,0,1,1.00
10/12/2005,06:20,1186.25,1186.75,1186.25,1186.75,115,25,140.00
10/12/2005,06:21,1186.75,1186.75,1186.50,1186.75,76,1,77.00
10/12/2005,06:22,1186.75,1186.75,1186.75,1186.75,122,0,122.00
10/12/2005,06:23,1186.75,1187.00,1186.75,1186.75,70,4,74.00
10/12/2005,06:24,1186.75,1187.00,1186.75,1187.00,98,2,100.00
10/12/2005,06:25,1187.00,1187.00,1187.00,1187.00,53,0,53.00
10/12/2005,06:26,1187.00,1187.25,1187.00,1187.25,6,0,6.00
10/12/2005,06:27,1187.25,1187.25,1187.25,1187.25,2,0,2.00
10/12/2005,06:28,1187.00,1187.25,1187.00,1187.00,1,3,4.00
10/12/2005,06:29,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/12/2005,06:31,1187.00,1187.00,1187.00,1187.00,0,127,127.00
10/12/2005,06:32,1187.00,1187.00,1186.75,1186.75,0,27,27.00
10/12/2005,06:34,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/12/2005,06:35,1186.75,1186.75,1186.75,1186.75,0,7,7.00
10/12/2005,06:36,1186.75,1187.00,1186.75,1186.75,1,5,6.00
10/12/2005,06:37,1186.75,1187.00,1186.75,1186.75,1,100,101.00
10/12/2005,06:38,1186.75,1186.75,1186.75,1186.75,0,3,3.00
10/12/2005,06:39,1186.75,1186.75,1186.25,1186.25,2,402,404.00
10/12/2005,06:40,1186.50,1186.50,1186.25,1186.50,10,5,15.00
10/12/2005,06:41,1186.25,1186.50,1186.25,1186.25,1,4,5.00
10/12/2005,06:43,1186.50,1186.50,1186.25,1186.50,391,10,401.00
10/12/2005,06:44,1186.50,1186.50,1186.50,1186.50,39,0,39.00
10/12/2005,06:45,1186.50,1186.75,1186.25,1186.25,31,197,228.00
10/12/2005,06:46,1186.50,1186.50,1186.50,1186.50,81,0,81.00
10/12/2005,06:47,1186.75,1186.75,1186.50,1186.50,2,18,20.00
10/12/2005,06:48,1186.50,1186.50,1186.50,1186.50,0,2,2.00
10/12/2005,06:49,1186.75,1186.75,1186.25,1186.25,53,404,457.00
10/12/2005,06:50,1186.25,1186.25,1186.00,1186.00,1,94,95.00
10/12/2005,06:51,1186.00,1186.25,1186.00,1186.25,16,3,19.00
10/12/2005,06:52,1186.25,1186.25,1186.00,1186.00,17,405,422.00
10/12/2005,06:53,1186.00,1186.25,1186.00,1186.25,102,52,154.00
10/12/2005,06:54,1186.00,1186.25,1186.00,1186.25,2,35,37.00
10/12/2005,06:55,1186.00,1186.25,1186.00,1186.25,16,1,17.00
10/12/2005,06:56,1186.25,1186.25,1186.00,1186.25,57,62,119.00
10/12/2005,06:57,1186.00,1186.00,1185.75,1186.00,15,307,322.00
10/12/2005,06:58,1185.75,1186.00,1185.75,1186.00,20,263,283.00
10/12/2005,06:59,1186.00,1186.00,1185.75,1185.75,142,1,143.00
10/12/2005,07:00,1185.75,1185.75,1185.50,1185.50,6,145,151.00
10/12/2005,07:01,1185.75,1186.00,1185.50,1186.00,250,5,255.00
10/12/2005,07:02,1186.00,1186.00,1186.00,1186.00,287,0,287.00
10/12/2005,07:03,1186.00,1186.25,1186.00,1186.00,24,1370,1394.00
10/12/2005,07:04,1186.00,1186.00,1186.00,1186.00,0,9,9.00
10/12/2005,07:05,1186.00,1186.00,1185.75,1185.75,0,4,4.00
10/12/2005,07:06,1186.00,1186.00,1186.00,1186.00,186,0,186.00
10/12/2005,07:07,1186.25,1186.25,1186.00,1186.25,22,1,23.00
10/12/2005,07:08,1186.25,1186.25,1186.25,1186.25,129,0,129.00
10/12/2005,07:09,1186.00,1186.25,1186.00,1186.25,9,3,12.00
10/12/2005,07:10,1186.50,1186.50,1186.25,1186.25,10,95,105.00
10/12/2005,07:11,1186.25,1186.50,1186.25,1186.25,5,191,196.00
10/12/2005,07:12,1186.50,1186.50,1186.25,1186.25,2,5,7.00
10/12/2005,07:13,1186.50,1186.50,1186.25,1186.25,5,77,82.00
10/12/2005,07:14,1186.25,1186.25,1186.00,1186.00,0,62,62.00
10/12/2005,07:15,1186.00,1186.25,1186.00,1186.25,34,2,36.00
10/12/2005,07:16,1186.00,1186.00,1185.75,1186.00,60,178,238.00
10/12/2005,07:17,1186.00,1186.00,1185.75,1185.75,2,317,319.00
10/12/2005,07:18,1185.50,1185.75,1185.50,1185.50,66,249,315.00
10/12/2005,07:19,1185.50,1185.75,1185.25,1185.50,91,73,164.00
10/12/2005,07:20,1185.50,1185.75,1185.25,1185.75,169,4,173.00
10/12/2005,07:21,1185.75,1185.75,1185.50,1185.75,179,1,180.00
10/12/2005,07:22,1185.75,1186.00,1185.75,1185.75,14,88,102.00
10/12/2005,07:23,1185.75,1185.75,1185.50,1185.50,1,10,11.00
10/12/2005,07:24,1185.75,1185.75,1185.75,1185.75,5,0,5.00
10/12/2005,07:25,1185.50,1185.50,1185.50,1185.50,0,207,207.00
10/12/2005,07:26,1185.50,1185.50,1185.25,1185.25,0,367,367.00
10/12/2005,07:27,1185.00,1185.50,1185.00,1185.50,542,111,653.00
10/12/2005,07:28,1185.25,1185.50,1185.25,1185.50,267,6,273.00
10/12/2005,07:29,1185.50,1185.50,1185.50,1185.50,160,0,160.00
10/12/2005,07:30,1185.50,1185.50,1185.25,1185.25,56,5,61.00
10/12/2005,07:31,1185.25,1185.50,1185.25,1185.25,35,515,550.00
10/12/2005,07:32,1185.50,1185.50,1185.25,1185.25,131,10,141.00
10/12/2005,07:33,1185.50,1185.75,1185.50,1185.50,105,152,257.00
10/12/2005,07:34,1185.50,1185.50,1185.25,1185.50,12,30,42.00
10/12/2005,07:35,1185.50,1185.50,1185.25,1185.25,8,10,18.00
10/12/2005,07:36,1185.25,1185.50,1185.25,1185.50,10,1,11.00
10/12/2005,07:37,1185.50,1185.50,1185.50,1185.50,59,0,59.00
10/12/2005,07:38,1185.75,1185.75,1185.50,1185.50,2,144,146.00
10/12/2005,07:39,1185.50,1185.50,1185.50,1185.50,0,102,102.00
10/12/2005,07:40,1185.50,1185.75,1185.50,1185.50,5,508,513.00
10/12/2005,07:41,1185.50,1185.75,1185.50,1185.75,182,21,203.00
10/12/2005,07:42,1185.75,1186.25,1185.75,1186.25,369,0,369.00
10/12/2005,07:43,1186.25,1186.25,1186.00,1186.25,8,2,10.00
10/12/2005,07:44,1186.25,1186.25,1186.25,1186.25,6,0,6.00
10/12/2005,07:45,1186.25,1186.25,1186.00,1186.00,30,334,364.00
10/12/2005,07:46,1186.00,1186.25,1185.75,1185.75,1,85,86.00
10/12/2005,07:47,1186.00,1186.00,1185.75,1186.00,180,16,196.00
10/12/2005,07:48,1186.00,1186.00,1186.00,1186.00,130,0,130.00
10/12/2005,07:49,1186.00,1186.00,1186.00,1186.00,66,0,66.00
10/12/2005,07:50,1186.00,1186.00,1186.00,1186.00,12,0,12.00
10/12/2005,07:51,1186.00,1186.25,1186.00,1186.00,34,29,63.00
10/12/2005,07:52,1186.25,1186.50,1186.25,1186.50,326,0,326.00
10/12/2005,07:53,1186.50,1186.50,1186.25,1186.50,231,1,232.00
10/12/2005,07:54,1186.50,1186.50,1186.50,1186.50,11,0,11.00
10/12/2005,07:55,1186.50,1186.50,1186.50,1186.50,4,0,4.00
10/12/2005,07:56,1186.50,1186.50,1186.50,1186.50,3,0,3.00
10/12/2005,07:57,1186.25,1186.50,1186.25,1186.50,18,12,30.00
10/12/2005,07:58,1186.25,1186.25,1186.25,1186.25,0,421,421.00
10/12/2005,07:59,1186.25,1186.25,1186.25,1186.25,0,46,46.00
10/12/2005,08:00,1186.00,1186.75,1186.00,1186.75,306,1,307.00
10/12/2005,08:01,1186.50,1186.50,1186.50,1186.50,0,136,136.00
10/12/2005,08:02,1186.50,1187.00,1186.25,1186.75,435,110,545.00
10/12/2005,08:03,1186.75,1187.50,1186.75,1187.25,838,207,1045.00
10/12/2005,08:04,1187.25,1187.25,1186.75,1187.00,499,173,672.00
10/12/2005,08:05,1187.00,1187.75,1187.00,1187.50,1102,204,1306.00
10/12/2005,08:06,1187.50,1187.75,1187.25,1187.25,182,355,537.00
10/12/2005,08:07,1187.25,1187.50,1187.25,1187.50,246,59,305.00
10/12/2005,08:08,1187.50,1187.50,1187.25,1187.50,53,3,56.00
10/12/2005,08:09,1187.25,1187.50,1187.25,1187.25,374,11,385.00
10/12/2005,08:10,1187.25,1187.50,1187.25,1187.50,160,2,162.00
10/12/2005,08:11,1187.50,1187.50,1187.25,1187.50,179,4,183.00
10/12/2005,08:12,1187.50,1187.50,1187.25,1187.50,126,6,132.00
10/12/2005,08:13,1187.50,1188.00,1187.50,1188.00,606,29,635.00
10/12/2005,08:14,1187.75,1188.00,1187.50,1187.50,137,193,330.00
10/12/2005,08:15,1187.50,1187.75,1187.50,1187.75,2,218,220.00
10/12/2005,08:16,1187.50,1187.75,1187.50,1187.50,218,32,250.00
10/12/2005,08:17,1187.50,1187.75,1187.50,1187.50,4,134,138.00
10/12/2005,08:18,1187.75,1187.75,1187.50,1187.75,219,34,253.00
10/12/2005,08:19,1187.75,1188.00,1187.50,1187.50,10,74,84.00
10/12/2005,08:20,1187.50,1187.50,1187.25,1187.50,136,110,246.00
10/12/2005,08:21,1187.50,1187.75,1187.50,1187.50,56,5,61.00
10/12/2005,08:22,1187.75,1187.75,1187.50,1187.50,2,2,4.00
10/12/2005,08:23,1187.75,1187.75,1187.50,1187.75,158,26,184.00
10/12/2005,08:24,1187.75,1187.75,1187.50,1187.50,3,1,4.00
10/12/2005,08:25,1187.50,1188.00,1187.50,1188.00,238,10,248.00
10/12/2005,08:26,1188.00,1188.25,1187.75,1187.75,1594,298,1892.00
10/12/2005,08:27,1188.00,1188.00,1187.50,1187.50,117,601,718.00
10/12/2005,08:28,1187.50,1187.75,1187.50,1187.50,14,118,132.00
10/12/2005,08:29,1187.50,1187.75,1187.50,1187.50,12,152,164.00
10/12/2005,08:30,1187.50,1187.75,1187.25,1187.50,375,613,988.00
10/12/2005,08:31,1187.25,1187.75,1187.25,1187.50,2223,2125,4348.00
10/12/2005,08:32,1187.50,1187.75,1187.00,1187.75,1986,1478,3464.00
10/12/2005,08:33,1187.50,1188.25,1187.50,1188.25,2681,1177,3858.00
10/12/2005,08:34,1188.50,1190.00,1188.25,1189.75,6565,2349,8914.00
10/12/2005,08:35,1189.75,1190.50,1189.75,1190.00,6063,3774,9837.00
10/12/2005,08:36,1190.00,1190.50,1189.75,1190.25,1468,3149,4617.00
10/12/2005,08:37,1190.25,1190.75,1190.00,1190.00,5110,3662,8772.00
10/12/2005,08:38,1190.00,1190.25,1189.75,1190.00,2040,2810,4850.00
10/12/2005,08:39,1190.25,1190.50,1189.50,1190.00,1299,1105,2404.00
10/12/2005,08:40,1189.75,1190.25,1189.75,1189.75,896,1436,2332.00
10/12/2005,08:41,1189.75,1190.25,1189.75,1190.00,1296,1319,2615.00
10/12/2005,08:42,1190.00,1190.00,1189.25,1189.25,1725,2471,4196.00
10/12/2005,08:43,1189.50,1189.75,1189.25,1189.50,2968,1127,4095.00
10/12/2005,08:44,1189.50,1189.75,1189.25,1189.50,1813,1639,3452.00
10/12/2005,08:45,1189.50,1190.75,1189.50,1190.50,3303,1397,4700.00
10/12/2005,08:46,1190.75,1191.75,1190.25,1191.50,7785,3090,10875.00
10/12/2005,08:47,1191.75,1192.50,1191.25,1192.50,5434,4052,9486.00
10/12/2005,08:48,1192.50,1195.00,1192.50,1194.25,15030,4458,19488.00
10/12/2005,08:49,1194.50,1194.50,1193.25,1193.25,1935,4921,6856.00
10/12/2005,08:50,1193.50,1193.75,1193.00,1193.25,4833,3983,8816.00
10/12/2005,08:51,1193.50,1193.75,1193.00,1193.25,1352,2209,3561.00
10/12/2005,08:52,1193.00,1193.25,1192.50,1192.75,358,5311,5669.00
10/12/2005,08:53,1192.50,1193.50,1192.50,1193.25,3197,1254,4451.00
10/12/2005,08:54,1193.00,1193.25,1192.50,1193.00,1135,2206,3341.00
10/12/2005,08:55,1193.00,1193.50,1192.75,1193.25,1091,715,1806.00
10/12/2005,08:56,1193.25,1193.25,1192.50,1192.50,179,1052,1231.00
10/12/2005,08:57,1192.50,1193.00,1192.25,1192.50,1689,1879,3568.00
10/12/2005,08:58,1192.50,1193.00,1192.00,1193.00,1698,2067,3765.00
10/12/2005,08:59,1193.00,1193.50,1192.75,1193.25,1815,1091,2906.00
10/12/2005,09:00,1193.25,1194.75,1193.25,1194.25,6600,4005,10605.00
10/12/2005,09:01,1194.50,1194.75,1193.75,1194.25,3621,2002,5623.00
10/12/2005,09:02,1194.00,1194.25,1193.50,1193.75,456,2604,3060.00
10/12/2005,09:03,1193.75,1194.00,1193.25,1193.50,831,2406,3237.00
10/12/2005,09:04,1193.50,1194.00,1193.50,1194.00,1113,332,1445.00
10/12/2005,09:05,1193.75,1194.00,1192.75,1193.00,618,2617,3235.00
10/12/2005,09:06,1192.75,1193.00,1192.25,1192.50,969,1882,2851.00
10/12/2005,09:07,1192.50,1192.75,1192.25,1192.25,443,1311,1754.00
10/12/2005,09:08,1192.25,1192.25,1191.00,1191.00,1244,5984,7228.00
10/12/2005,09:09,1191.00,1191.75,1191.00,1191.50,1193,1918,3111.00
10/12/2005,09:10,1191.50,1191.50,1190.25,1190.25,1537,4445,5982.00
10/12/2005,09:11,1190.50,1191.25,1190.25,1191.00,2144,785,2929.00
10/12/2005,09:12,1191.00,1191.75,1190.75,1191.00,2182,1347,3529.00
10/12/2005,09:13,1191.25,1191.75,1190.75,1191.00,2151,1897,4048.00
10/12/2005,09:14,1191.00,1191.00,1188.75,1189.50,2863,10719,13582.00
10/12/2005,09:15,1189.75,1190.00,1189.25,1189.50,1639,1975,3614.00
10/12/2005,09:16,1189.50,1189.75,1189.25,1189.25,1445,2064,3509.00
10/12/2005,09:17,1189.00,1190.25,1189.00,1189.75,3102,2148,5250.00
10/12/2005,09:18,1189.75,1189.75,1188.50,1189.50,3420,2857,6277.00
10/12/2005,09:19,1189.50,1190.25,1189.25,1190.00,2473,1512,3985.00
10/12/2005,09:20,1190.00,1190.75,1189.75,1190.50,3426,1869,5295.00
10/12/2005,09:21,1190.50,1190.50,1189.50,1190.00,1108,1972,3080.00
10/12/2005,09:22,1190.00,1190.50,1189.75,1190.25,1087,700,1787.00
10/12/2005,09:23,1190.00,1190.25,1189.50,1189.50,249,784,1033.00
10/12/2005,09:24,1189.50,1189.75,1188.25,1188.75,1304,4524,5828.00
10/12/2005,09:25,1188.50,1189.00,1187.75,1188.50,1440,2738,4178.00
10/12/2005,09:26,1188.50,1188.50,1187.75,1188.00,983,1311,2294.00
10/12/2005,09:27,1188.00,1188.50,1187.50,1188.50,2658,3236,5894.00
10/12/2005,09:28,1188.25,1188.50,1187.50,1188.25,1351,1455,2806.00
10/12/2005,09:29,1188.25,1189.50,1188.25,1189.50,3086,1733,4819.00
10/12/2005,09:30,1189.50,1190.00,1189.00,1189.25,2506,1976,4482.00
10/12/2005,09:31,1189.25,1189.50,1188.50,1188.50,707,1452,2159.00
10/12/2005,09:32,1188.75,1188.75,1187.75,1188.00,1551,1883,3434.00
10/12/2005,09:33,1188.00,1188.25,1187.25,1187.25,1850,3362,5212.00
10/12/2005,09:34,1187.50,1188.00,1187.00,1187.75,2201,2830,5031.00
10/12/2005,09:35,1187.50,1188.50,1187.50,1187.75,3431,1542,4973.00
10/12/2005,09:36,1187.75,1188.25,1187.00,1188.00,2034,1800,3834.00
10/12/2005,09:37,1187.75,1188.75,1187.75,1188.25,2822,1409,4231.00
10/12/2005,09:38,1188.25,1188.75,1188.25,1188.25,1664,1931,3595.00
10/12/2005,09:39,1188.25,1188.75,1187.75,1188.00,1385,2491,3876.00
10/12/2005,09:40,1188.00,1188.25,1187.25,1187.50,1581,2071,3652.00
10/12/2005,09:41,1187.50,1188.25,1187.00,1188.00,1965,1378,3343.00
10/12/2005,09:42,1188.25,1189.25,1188.25,1189.25,3182,1342,4524.00
10/12/2005,09:43,1189.25,1190.00,1188.75,1189.50,3336,1880,5216.00
10/12/2005,09:44,1189.50,1190.00,1188.75,1189.50,2144,1486,3630.00
10/12/2005,09:45,1189.50,1189.75,1189.00,1189.00,132,1328,1460.00
10/12/2005,09:46,1189.00,1189.25,1188.25,1188.50,482,1779,2261.00
10/12/2005,09:47,1188.50,1188.75,1187.75,1188.00,783,1783,2566.00
10/12/2005,09:48,1188.00,1189.50,1187.75,1189.25,2618,480,3098.00
10/12/2005,09:49,1189.25,1189.50,1188.50,1188.75,163,554,717.00
10/12/2005,09:50,1189.00,1189.00,1188.00,1188.25,741,2127,2868.00
10/12/2005,09:51,1188.25,1188.50,1186.75,1187.00,1708,3619,5327.00
10/12/2005,09:52,1187.00,1187.50,1186.25,1186.50,2488,4269,6757.00
10/12/2005,09:53,1186.50,1186.75,1186.00,1186.25,1103,2599,3702.00
10/12/2005,09:54,1186.00,1186.50,1185.50,1185.50,3095,4415,7510.00
10/12/2005,09:55,1185.50,1186.00,1185.25,1185.75,4037,6043,10080.00
10/12/2005,09:56,1185.75,1185.75,1185.00,1185.50,2578,3956,6534.00
10/12/2005,09:57,1185.50,1186.75,1185.25,1186.50,3418,781,4199.00
10/12/2005,09:58,1186.50,1186.50,1186.00,1186.25,938,1954,2892.00
10/12/2005,09:59,1186.25,1186.25,1185.50,1186.00,1232,1198,2430.00
10/12/2005,10:00,1186.25,1186.50,1185.75,1186.25,1524,2009,3533.00
10/12/2005,10:01,1186.25,1186.75,1186.00,1186.50,1085,603,1688.00
10/12/2005,10:02,1186.50,1186.75,1186.00,1186.25,426,640,1066.00
10/12/2005,10:03,1186.00,1186.50,1186.00,1186.00,826,1154,1980.00
10/12/2005,10:04,1186.00,1186.25,1185.00,1185.50,308,1834,2142.00
10/12/2005,10:05,1185.75,1186.00,1185.25,1185.25,840,918,1758.00
10/12/2005,10:06,1185.25,1186.75,1185.25,1186.00,2707,1491,4198.00
10/12/2005,10:07,1186.00,1186.25,1185.25,1185.50,729,1688,2417.00
10/12/2005,10:08,1185.50,1185.50,1184.75,1185.00,2097,5351,7448.00
10/12/2005,10:09,1185.00,1186.75,1184.50,1186.50,5554,3818,9372.00
10/12/2005,10:10,1186.50,1186.50,1186.00,1186.25,911,719,1630.00
10/12/2005,10:11,1186.25,1188.00,1186.25,1187.75,8353,2777,11130.00
10/12/2005,10:12,1187.75,1188.50,1187.25,1187.50,2860,3758,6618.00
10/12/2005,10:13,1187.50,1187.75,1186.75,1187.00,875,1140,2015.00
10/12/2005,10:14,1187.25,1187.75,1186.75,1187.50,1363,626,1989.00
10/12/2005,10:15,1187.50,1188.00,1187.25,1187.50,1642,1280,2922.00
10/12/2005,10:16,1187.25,1187.50,1186.75,1187.00,995,1403,2398.00
10/12/2005,10:17,1186.75,1187.50,1186.50,1187.00,1522,766,2288.00
10/12/2005,10:18,1187.00,1187.00,1185.50,1186.75,2563,4925,7488.00
10/12/2005,10:19,1186.50,1187.00,1186.25,1187.00,892,765,1657.00
10/12/2005,10:20,1187.00,1187.75,1186.75,1187.25,1340,1046,2386.00
10/12/2005,10:21,1187.50,1188.75,1187.25,1188.50,3725,809,4534.00
10/12/2005,10:22,1188.50,1188.75,1187.00,1187.00,973,2131,3104.00
10/12/2005,10:23,1187.00,1187.75,1187.00,1187.50,597,648,1245.00
10/12/2005,10:24,1187.50,1188.00,1187.50,1187.75,876,685,1561.00
10/12/2005,10:25,1187.75,1187.75,1186.75,1187.00,765,1632,2397.00
10/12/2005,10:26,1187.00,1187.25,1186.50,1186.50,242,749,991.00
10/12/2005,10:27,1186.75,1188.00,1186.50,1187.50,2248,480,2728.00
10/12/2005,10:28,1187.50,1188.00,1187.00,1187.75,926,312,1238.00
10/12/2005,10:29,1187.50,1187.50,1186.75,1186.75,321,1908,2229.00
10/12/2005,10:30,1186.75,1188.25,1186.75,1188.00,3236,755,3991.00
10/12/2005,10:31,1188.00,1188.25,1187.50,1187.75,507,600,1107.00
10/12/2005,10:32,1187.75,1188.00,1187.50,1187.75,552,227,779.00
10/12/2005,10:33,1187.75,1188.00,1187.50,1188.00,446,190,636.00
10/12/2005,10:34,1188.00,1188.50,1187.75,1187.75,1279,659,1938.00
10/12/2005,10:35,1188.00,1188.50,1187.50,1188.25,1034,516,1550.00
10/12/2005,10:36,1188.25,1188.25,1187.75,1188.00,518,391,909.00
10/12/2005,10:37,1188.00,1188.00,1187.00,1187.00,473,1970,2443.00
10/12/2005,10:38,1187.00,1187.25,1186.50,1186.75,884,1500,2384.00
10/12/2005,10:39,1186.75,1187.25,1186.75,1187.00,243,294,537.00
10/12/2005,10:40,1187.00,1187.00,1186.25,1186.75,762,899,1661.00
10/12/2005,10:41,1187.00,1187.00,1186.25,1186.50,55,583,638.00
10/12/2005,10:42,1186.50,1186.50,1185.75,1186.25,320,1765,2085.00
10/12/2005,10:43,1186.25,1186.50,1186.00,1186.00,196,514,710.00
10/12/2005,10:44,1186.00,1186.00,1185.25,1185.25,1216,1967,3183.00
10/12/2005,10:45,1185.25,1186.00,1185.25,1185.50,1127,766,1893.00
10/12/2005,10:46,1185.50,1186.25,1185.25,1186.25,1726,118,1844.00
10/12/2005,10:47,1186.00,1186.50,1185.75,1185.75,867,675,1542.00
10/12/2005,10:48,1186.00,1186.00,1185.25,1185.50,610,922,1532.00
10/12/2005,10:49,1185.50,1186.00,1184.50,1184.50,369,2935,3304.00
10/12/2005,10:50,1184.50,1184.75,1183.75,1184.50,3051,6012,9063.00
10/12/2005,10:51,1184.25,1184.50,1183.50,1183.75,1819,3046,4865.00
10/12/2005,10:52,1184.00,1184.25,1183.25,1184.00,2832,4822,7654.00
10/12/2005,10:53,1183.75,1184.00,1183.25,1183.75,1311,2543,3854.00
10/12/2005,10:54,1183.75,1183.75,1183.00,1183.25,1965,2227,4192.00
10/12/2005,10:55,1183.25,1183.50,1182.75,1182.75,3564,3500,7064.00
10/12/2005,10:56,1182.75,1183.00,1182.25,1183.00,3256,4753,8009.00
10/12/2005,10:57,1183.00,1183.00,1181.75,1182.00,2218,4528,6746.00
10/12/2005,10:58,1181.75,1182.75,1181.50,1181.75,3280,2873,6153.00
10/12/2005,10:59,1181.75,1182.25,1181.50,1182.25,2198,1131,3329.00
10/12/2005,11:00,1182.25,1182.50,1181.25,1181.25,1746,3373,5119.00
10/12/2005,11:01,1181.25,1181.50,1179.50,1179.75,3728,10044,13772.00
10/12/2005,11:02,1179.75,1180.00,1179.00,1179.75,4146,5380,9526.00
10/12/2005,11:03,1179.75,1181.25,1179.75,1181.00,5606,2885,8491.00
10/12/2005,11:04,1181.00,1181.50,1180.75,1181.25,2269,1870,4139.00
10/12/2005,11:05,1181.25,1181.75,1181.00,1181.75,3093,649,3742.00
10/12/2005,11:06,1181.75,1182.75,1181.50,1182.75,5089,2082,7171.00
10/12/2005,11:07,1182.75,1182.75,1182.00,1182.50,1890,2111,4001.00
10/12/2005,11:08,1182.50,1183.75,1182.50,1183.00,4353,2157,6510.00
10/12/2005,11:09,1183.25,1183.50,1182.75,1183.00,1833,2040,3873.00
10/12/2005,11:10,1182.75,1183.00,1182.50,1183.00,1272,1662,2934.00
10/12/2005,11:11,1182.75,1183.00,1182.00,1182.25,1044,2143,3187.00
10/12/2005,11:12,1182.25,1182.75,1182.00,1182.50,841,1080,1921.00
10/12/2005,11:13,1182.50,1182.75,1182.00,1182.25,254,1555,1809.00
10/12/2005,11:14,1182.25,1182.75,1182.00,1182.00,160,537,697.00
10/12/2005,11:15,1182.25,1182.25,1181.75,1182.00,1147,1553,2700.00
10/12/2005,11:16,1182.25,1184.00,1182.00,1183.75,4461,509,4970.00
10/12/2005,11:17,1183.75,1184.00,1183.50,1183.75,2132,1187,3319.00
10/12/2005,11:18,1184.00,1184.00,1183.50,1183.75,2066,899,2965.00
10/12/2005,11:19,1183.75,1184.75,1183.75,1184.25,3738,1958,5696.00
10/12/2005,11:20,1184.25,1184.50,1184.00,1184.00,1416,1454,2870.00
10/12/2005,11:21,1184.00,1184.25,1183.75,1183.75,107,1011,1118.00
10/12/2005,11:22,1183.75,1184.25,1183.50,1183.50,1162,1146,2308.00
10/12/2005,11:23,1183.75,1184.00,1183.50,1183.75,530,370,900.00
10/12/2005,11:24,1183.75,1184.00,1183.00,1183.25,1632,2064,3696.00
10/12/2005,11:25,1183.25,1183.50,1183.00,1183.25,518,725,1243.00
10/12/2005,11:26,1183.25,1183.50,1183.00,1183.25,237,245,482.00
10/12/2005,11:27,1183.25,1183.50,1183.00,1183.25,44,363,407.00
10/12/2005,11:28,1183.50,1183.50,1183.00,1183.00,851,727,1578.00
10/12/2005,11:29,1183.25,1183.25,1182.75,1183.00,624,855,1479.00
10/12/2005,11:30,1183.00,1183.75,1182.75,1183.50,1727,835,2562.00
10/12/2005,11:31,1183.75,1184.00,1183.50,1184.00,1236,332,1568.00
10/12/2005,11:32,1184.00,1184.25,1183.75,1184.00,1850,570,2420.00
10/12/2005,11:33,1184.00,1184.50,1183.75,1184.50,1475,958,2433.00
10/12/2005,11:34,1184.50,1184.75,1184.00,1184.25,1188,1648,2836.00
10/12/2005,11:35,1184.25,1184.50,1184.00,1184.25,802,802,1604.00
10/12/2005,11:36,1184.00,1184.50,1184.00,1184.25,529,387,916.00
10/12/2005,11:37,1184.50,1184.50,1184.00,1184.25,463,362,825.00
10/12/2005,11:38,1184.00,1184.75,1183.75,1184.25,1041,1699,2740.00
10/12/2005,11:39,1184.00,1184.25,1183.75,1184.00,108,1143,1251.00
10/12/2005,11:40,1183.75,1184.00,1183.75,1183.75,306,292,598.00
10/12/2005,11:41,1183.75,1184.00,1183.50,1183.75,413,912,1325.00
10/12/2005,11:42,1183.75,1184.00,1183.50,1183.75,148,407,555.00
10/12/2005,11:43,1184.00,1184.25,1183.75,1184.25,1117,384,1501.00
10/12/2005,11:44,1184.25,1184.50,1184.00,1184.00,424,447,871.00
10/12/2005,11:45,1184.25,1184.25,1183.25,1183.50,347,1353,1700.00
10/12/2005,11:46,1183.50,1183.50,1182.75,1183.25,216,1739,1955.00
10/12/2005,11:47,1183.00,1183.25,1182.75,1183.00,183,925,1108.00
10/12/2005,11:48,1183.00,1183.00,1182.00,1182.00,974,1851,2825.00
10/12/2005,11:49,1182.00,1182.50,1182.00,1182.25,537,570,1107.00
10/12/2005,11:50,1182.25,1182.25,1181.50,1181.50,974,2911,3885.00
10/12/2005,11:51,1181.50,1182.00,1181.25,1181.75,1114,1066,2180.00
10/12/2005,11:52,1181.75,1182.50,1181.75,1182.25,1434,413,1847.00
10/12/2005,11:53,1182.50,1182.75,1182.25,1182.75,716,23,739.00
10/12/2005,11:54,1182.75,1183.25,1182.50,1182.75,1718,585,2303.00
10/12/2005,11:55,1182.75,1183.25,1182.50,1182.75,808,303,1111.00
10/12/2005,11:56,1182.50,1183.25,1182.50,1183.00,1034,618,1652.00
10/12/2005,11:57,1183.00,1183.25,1182.75,1182.75,111,488,599.00
10/12/2005,11:58,1182.75,1183.25,1182.50,1183.00,729,503,1232.00
10/12/2005,11:59,1183.00,1183.00,1182.75,1182.75,42,155,197.00
10/12/2005,12:00,1183.00,1183.00,1182.75,1183.00,83,83,166.00
10/12/2005,12:01,1183.00,1183.00,1182.25,1182.50,225,654,879.00
10/12/2005,12:02,1182.50,1182.75,1182.50,1182.75,625,305,930.00
10/12/2005,12:03,1182.75,1182.75,1182.25,1182.50,535,425,960.00
10/12/2005,12:04,1182.50,1182.50,1182.00,1182.50,551,646,1197.00
10/12/2005,12:05,1182.50,1183.00,1182.25,1182.75,1088,713,1801.00
10/12/2005,12:06,1182.75,1183.25,1182.75,1183.25,740,441,1181.00
10/12/2005,12:07,1183.00,1183.25,1183.00,1183.00,161,90,251.00
10/12/2005,12:08,1183.25,1184.00,1183.25,1183.75,2167,980,3147.00
10/12/2005,12:09,1183.75,1184.25,1183.50,1184.00,1249,817,2066.00
10/12/2005,12:10,1184.00,1184.50,1183.75,1184.50,1136,724,1860.00
10/12/2005,12:11,1184.50,1184.75,1184.00,1184.50,2315,859,3174.00
10/12/2005,12:12,1184.25,1184.75,1184.00,1184.00,668,825,1493.00
10/12/2005,12:13,1184.25,1184.25,1184.00,1184.00,253,442,695.00
10/12/2005,12:14,1184.00,1184.00,1183.00,1183.50,621,1932,2553.00
10/12/2005,12:15,1183.50,1184.00,1183.25,1184.00,526,26,552.00
10/12/2005,12:16,1183.75,1184.50,1183.50,1183.50,986,694,1680.00
10/12/2005,12:17,1183.75,1184.00,1183.50,1183.75,375,17,392.00
10/12/2005,12:18,1184.00,1184.25,1183.75,1184.25,784,22,806.00
10/12/2005,12:19,1184.00,1185.25,1184.00,1185.25,3319,229,3548.00
10/12/2005,12:20,1185.25,1186.00,1184.75,1186.00,4054,1434,5488.00
10/12/2005,12:21,1185.75,1186.50,1185.50,1186.50,3759,1379,5138.00
10/12/2005,12:22,1186.25,1186.25,1185.75,1186.00,417,2462,2879.00
10/12/2005,12:23,1186.25,1186.75,1185.75,1186.00,2004,2101,4105.00
10/12/2005,12:24,1186.00,1186.25,1185.75,1185.75,1255,878,2133.00
10/12/2005,12:25,1186.00,1186.00,1185.50,1185.50,105,492,597.00
10/12/2005,12:26,1185.75,1185.75,1185.25,1185.50,534,2518,3052.00
10/12/2005,12:27,1185.50,1185.50,1185.00,1185.50,1847,1631,3478.00
10/12/2005,12:28,1185.50,1185.50,1184.75,1184.75,351,1179,1530.00
10/12/2005,12:29,1185.00,1185.00,1183.25,1183.50,1248,3640,4888.00
10/12/2005,12:30,1183.50,1184.00,1183.25,1184.00,1358,574,1932.00
10/12/2005,12:31,1184.00,1184.25,1183.75,1184.25,831,324,1155.00
10/12/2005,12:32,1184.00,1184.25,1183.25,1184.00,1376,1437,2813.00
10/12/2005,12:33,1184.00,1184.25,1183.00,1183.25,214,1983,2197.00
10/12/2005,12:34,1183.25,1183.25,1182.50,1183.00,1519,2482,4001.00
10/12/2005,12:35,1183.25,1183.25,1182.50,1182.50,728,1703,2431.00
10/12/2005,12:36,1182.75,1183.50,1182.25,1183.00,1438,903,2341.00
10/12/2005,12:37,1183.25,1184.25,1182.75,1184.00,1807,760,2567.00
10/12/2005,12:38,1183.75,1184.25,1183.50,1183.75,882,1006,1888.00
10/12/2005,12:39,1183.75,1184.00,1183.50,1183.50,260,127,387.00
10/12/2005,12:40,1183.75,1184.50,1183.50,1184.50,2934,867,3801.00
10/12/2005,12:41,1184.25,1184.50,1182.50,1182.75,494,2742,3236.00
10/12/2005,12:42,1182.75,1183.75,1182.25,1183.25,2217,940,3157.00
10/12/2005,12:43,1183.25,1183.50,1182.75,1183.25,511,464,975.00
10/12/2005,12:44,1183.25,1183.25,1182.25,1182.50,414,2032,2446.00
10/12/2005,12:45,1182.50,1183.00,1182.25,1182.25,1373,1784,3157.00
10/12/2005,12:46,1182.25,1182.50,1181.50,1182.00,2385,2801,5186.00
10/12/2005,12:47,1182.00,1182.25,1181.50,1182.00,710,955,1665.00
10/12/2005,12:48,1182.00,1182.00,1181.00,1181.50,879,2184,3063.00
10/12/2005,12:49,1181.75,1181.75,1181.25,1181.25,258,1038,1296.00
10/12/2005,12:50,1181.25,1182.50,1181.25,1181.25,1347,1096,2443.00
10/12/2005,12:51,1181.25,1182.00,1181.25,1182.00,1038,978,2016.00
10/12/2005,12:52,1182.00,1182.00,1181.25,1181.75,715,712,1427.00
10/12/2005,12:53,1181.75,1181.75,1181.25,1181.75,462,458,920.00
10/12/2005,12:54,1181.75,1182.00,1181.50,1181.75,854,1005,1859.00
10/12/2005,12:55,1181.75,1182.00,1181.25,1181.50,1053,803,1856.00
10/12/2005,12:56,1181.75,1182.00,1181.50,1181.75,708,462,1170.00
10/12/2005,12:57,1181.75,1182.50,1181.75,1182.00,1352,620,1972.00
10/12/2005,12:58,1182.25,1182.75,1182.00,1182.50,803,416,1219.00
10/12/2005,12:59,1182.25,1182.75,1182.25,1182.75,482,587,1069.00
10/12/2005,13:00,1182.50,1182.50,1182.00,1182.00,319,688,1007.00
10/12/2005,13:01,1182.00,1182.25,1181.75,1182.00,199,834,1033.00
10/12/2005,13:02,1182.00,1182.25,1181.25,1181.50,556,1092,1648.00
10/12/2005,13:03,1181.50,1182.50,1181.50,1182.25,987,445,1432.00
10/12/2005,13:04,1182.25,1182.75,1182.00,1182.75,1502,1058,2560.00
10/12/2005,13:05,1182.50,1183.75,1182.50,1183.00,3989,1748,5737.00
10/12/2005,13:06,1183.00,1183.25,1182.75,1182.75,448,254,702.00
10/12/2005,13:07,1183.00,1183.75,1182.50,1183.25,851,542,1393.00
10/12/2005,13:08,1183.25,1183.25,1182.75,1182.75,109,567,676.00
10/12/2005,13:09,1183.00,1183.50,1182.75,1183.00,678,290,968.00
10/12/2005,13:10,1183.00,1183.00,1182.00,1182.25,722,2147,2869.00
10/12/2005,13:11,1182.00,1182.25,1181.50,1181.50,613,1179,1792.00
10/12/2005,13:12,1181.75,1181.75,1180.50,1180.75,924,3903,4827.00
10/12/2005,13:13,1180.75,1181.25,1180.25,1180.75,2688,2139,4827.00
10/12/2005,13:14,1180.75,1180.75,1179.75,1180.50,1484,2756,4240.00
10/12/2005,13:15,1180.50,1180.75,1179.75,1180.75,1648,2001,3649.00
10/12/2005,13:16,1180.75,1180.75,1180.00,1180.25,766,743,1509.00
10/12/2005,13:17,1180.25,1180.50,1179.50,1180.25,1688,2033,3721.00
10/12/2005,13:18,1180.25,1180.50,1179.75,1180.00,918,930,1848.00
10/12/2005,13:19,1180.00,1180.50,1179.75,1180.25,612,438,1050.00
10/12/2005,13:20,1180.25,1180.75,1180.25,1180.50,2309,1128,3437.00
10/12/2005,13:21,1180.50,1180.50,1179.50,1180.25,1445,2044,3489.00
10/12/2005,13:22,1180.25,1180.25,1179.50,1180.00,945,1285,2230.00
10/12/2005,13:23,1180.00,1180.00,1178.75,1179.00,1564,5466,7030.00
10/12/2005,13:24,1179.25,1179.25,1177.75,1178.25,4643,10069,14712.00
10/12/2005,13:25,1178.25,1179.75,1178.00,1179.00,3646,3092,6738.00
10/12/2005,13:26,1179.00,1179.25,1178.00,1178.50,1826,2794,4620.00
10/12/2005,13:27,1178.50,1178.75,1177.50,1178.00,1702,2712,4414.00
10/12/2005,13:28,1178.25,1178.75,1177.25,1178.75,3006,3077,6083.00
10/12/2005,13:29,1178.75,1179.50,1178.25,1179.25,3274,1567,4841.00
10/12/2005,13:30,1179.50,1180.75,1179.00,1180.50,5485,3305,8790.00
10/12/2005,13:31,1180.50,1180.75,1180.50,1180.75,742,1522,2264.00
10/12/2005,13:32,1180.75,1180.75,1179.75,1179.75,374,1671,2045.00
10/12/2005,13:33,1179.75,1180.25,1179.75,1179.75,781,678,1459.00
10/12/2005,13:34,1179.75,1180.25,1179.50,1179.75,761,1128,1889.00
10/12/2005,13:35,1179.75,1180.00,1178.50,1179.00,496,2072,2568.00
10/12/2005,13:36,1179.00,1179.50,1178.75,1179.50,965,411,1376.00
10/12/2005,13:37,1179.50,1179.75,1179.00,1179.50,471,270,741.00
10/12/2005,13:38,1179.25,1179.75,1179.25,1179.50,618,657,1275.00
10/12/2005,13:39,1179.50,1179.75,1178.50,1179.00,1274,1432,2706.00
10/12/2005,13:40,1179.00,1179.75,1179.00,1179.00,1374,588,1962.00
10/12/2005,13:41,1179.00,1179.00,1178.25,1178.50,738,1102,1840.00
10/12/2005,13:42,1178.50,1179.50,1178.25,1179.50,1400,560,1960.00
10/12/2005,13:43,1179.25,1180.25,1179.25,1180.00,2097,749,2846.00
10/12/2005,13:44,1180.00,1181.00,1180.00,1180.75,3316,1151,4467.00
10/12/2005,13:45,1180.50,1181.50,1180.50,1181.25,2490,1631,4121.00
10/12/2005,13:46,1181.25,1181.25,1180.50,1180.50,1372,575,1947.00
10/12/2005,13:47,1180.75,1181.25,1180.50,1180.75,864,328,1192.00
10/12/2005,13:48,1180.75,1181.25,1180.25,1180.50,744,1134,1878.00
10/12/2005,13:49,1180.25,1180.75,1180.00,1180.50,1187,979,2166.00
10/12/2005,13:50,1180.50,1180.75,1179.75,1180.25,693,1779,2472.00
10/12/2005,13:51,1180.25,1180.25,1180.00,1180.25,497,762,1259.00
10/12/2005,13:52,1180.00,1180.50,1179.75,1180.00,258,798,1056.00
10/12/2005,13:53,1180.00,1180.75,1179.75,1180.50,1084,722,1806.00
10/12/2005,13:54,1180.50,1180.75,1179.50,1179.75,421,1750,2171.00
10/12/2005,13:55,1179.75,1180.50,1179.75,1180.25,1183,458,1641.00
10/12/2005,13:56,1180.00,1180.25,1179.75,1180.00,477,1109,1586.00
10/12/2005,13:57,1180.00,1180.75,1179.50,1179.75,1354,1608,2962.00
10/12/2005,13:58,1179.50,1180.00,1179.00,1179.25,777,1833,2610.00
10/12/2005,13:59,1179.25,1179.50,1178.50,1179.00,2113,2162,4275.00
10/12/2005,14:00,1178.75,1179.50,1178.75,1178.75,669,406,1075.00
10/12/2005,14:01,1179.00,1179.50,1178.50,1179.00,1009,1974,2983.00
10/12/2005,14:02,1178.75,1179.00,1178.00,1178.25,479,2209,2688.00
10/12/2005,14:03,1178.50,1178.50,1178.00,1178.00,1331,583,1914.00
10/12/2005,14:04,1178.00,1178.50,1177.25,1178.25,2833,3341,6174.00
10/12/2005,14:05,1178.50,1179.75,1178.25,1179.25,3001,677,3678.00
10/12/2005,14:06,1179.25,1181.00,1179.00,1180.75,4188,2008,6196.00
10/12/2005,14:07,1180.75,1181.50,1180.25,1180.75,1988,2620,4608.00
10/12/2005,14:08,1180.75,1181.00,1180.25,1180.25,367,1087,1454.00
10/12/2005,14:09,1180.25,1181.00,1180.25,1180.50,877,494,1371.00
10/12/2005,14:10,1180.75,1180.75,1180.25,1180.50,1072,1761,2833.00
10/12/2005,14:11,1180.50,1180.50,1180.25,1180.25,828,511,1339.00
10/12/2005,14:12,1180.25,1180.50,1180.00,1180.25,581,692,1273.00
10/12/2005,14:13,1180.25,1181.00,1180.00,1180.75,1217,305,1522.00
10/12/2005,14:14,1180.50,1181.00,1180.00,1180.25,1442,617,2059.00
10/12/2005,14:15,1180.25,1180.75,1180.25,1180.25,580,310,890.00
10/12/2005,14:16,1180.50,1180.50,1179.50,1179.50,182,1580,1762.00
10/12/2005,14:17,1179.75,1179.75,1179.00,1179.25,1702,1500,3202.00
10/12/2005,14:18,1179.00,1180.00,1179.00,1180.00,1427,412,1839.00
10/12/2005,14:19,1180.00,1180.00,1179.50,1179.50,203,473,676.00
10/12/2005,14:20,1179.75,1180.50,1179.50,1180.50,1670,235,1905.00
10/12/2005,14:21,1180.50,1181.00,1180.50,1180.75,1224,1050,2274.00
10/12/2005,14:22,1180.75,1181.00,1180.25,1180.75,1046,694,1740.00
10/12/2005,14:23,1180.75,1181.25,1180.50,1181.00,1832,961,2793.00
10/12/2005,14:24,1181.00,1182.50,1180.75,1181.75,6655,2844,9499.00
10/12/2005,14:25,1182.00,1182.75,1181.75,1182.75,1850,873,2723.00
10/12/2005,14:26,1182.50,1183.25,1182.25,1183.00,5818,2104,7922.00
10/12/2005,14:27,1182.75,1183.00,1182.00,1182.25,1532,2416,3948.00
10/12/2005,14:28,1182.25,1182.50,1181.50,1182.50,1386,1060,2446.00
10/12/2005,14:29,1182.50,1182.75,1181.75,1181.75,864,1122,1986.00
10/12/2005,14:30,1182.00,1182.25,1181.50,1181.50,1123,1502,2625.00
10/12/2005,14:31,1181.50,1181.75,1180.25,1181.00,2369,3489,5858.00
10/12/2005,14:32,1181.00,1181.00,1180.50,1181.00,785,607,1392.00
10/12/2005,14:33,1180.75,1181.25,1180.75,1180.75,739,671,1410.00
10/12/2005,14:34,1180.75,1181.50,1180.50,1181.50,872,520,1392.00
10/12/2005,14:35,1181.50,1182.25,1181.50,1182.00,2670,1625,4295.00
10/12/2005,14:36,1182.00,1182.75,1181.75,1182.50,1562,382,1944.00
10/12/2005,14:37,1182.50,1182.50,1181.25,1181.25,427,1255,1682.00
10/12/2005,14:38,1181.25,1181.25,1180.50,1181.00,875,2466,3341.00
10/12/2005,14:39,1181.00,1181.25,1180.75,1181.00,624,491,1115.00
10/12/2005,14:40,1181.00,1181.25,1180.75,1181.00,303,95,398.00
10/12/2005,14:41,1181.00,1181.25,1180.25,1181.00,754,1827,2581.00
10/12/2005,14:42,1181.00,1181.25,1180.50,1180.75,328,558,886.00
10/12/2005,14:43,1180.50,1181.25,1180.50,1181.25,565,588,1153.00
10/12/2005,14:44,1181.00,1182.50,1181.00,1182.25,3134,709,3843.00
10/12/2005,14:45,1182.25,1182.50,1182.00,1182.00,529,1576,2105.00
10/12/2005,14:46,1182.25,1182.75,1182.00,1182.25,1451,2058,3509.00
10/12/2005,14:47,1182.25,1182.75,1182.00,1182.75,2133,977,3110.00
10/12/2005,14:48,1182.75,1183.75,1182.75,1183.25,7387,2500,9887.00
10/12/2005,14:49,1183.25,1184.00,1182.75,1184.00,3833,2508,6341.00
10/12/2005,14:50,1183.75,1184.00,1183.50,1183.50,2258,1171,3429.00
10/12/2005,14:51,1183.50,1184.50,1183.50,1184.00,3523,2298,5821.00
10/12/2005,14:52,1184.00,1184.25,1183.25,1183.50,355,1131,1486.00
10/12/2005,14:53,1183.50,1183.75,1183.00,1183.50,2686,2725,5411.00
10/12/2005,14:54,1183.50,1183.50,1182.50,1182.50,1388,3120,4508.00
10/12/2005,14:55,1182.50,1182.75,1182.25,1182.75,1563,1170,2733.00
10/12/2005,14:56,1182.50,1182.75,1182.00,1182.50,1053,1351,2404.00
10/12/2005,14:57,1182.50,1183.00,1182.25,1182.50,1542,914,2456.00
10/12/2005,14:58,1182.25,1182.75,1182.25,1182.75,966,954,1920.00
10/12/2005,14:59,1182.75,1182.75,1181.75,1182.00,1241,2318,3559.00
10/12/2005,15:00,1182.00,1182.25,1181.50,1181.50,3479,6450,9929.00
10/12/2005,15:01,1181.50,1181.75,1181.25,1181.25,1317,2445,3762.00
10/12/2005,15:02,1181.25,1181.50,1180.75,1181.25,1800,3901,5701.00
10/12/2005,15:03,1181.25,1181.25,1180.50,1180.75,1529,2234,3763.00
10/12/2005,15:04,1180.50,1181.00,1180.25,1180.75,1973,1237,3210.00
10/12/2005,15:05,1181.00,1181.25,1180.50,1180.75,1830,2374,4204.00
10/12/2005,15:06,1180.75,1181.25,1180.50,1181.00,2551,746,3297.00
10/12/2005,15:07,1181.00,1181.00,1180.50,1180.75,425,958,1383.00
10/12/2005,15:08,1180.75,1181.00,1180.50,1180.75,499,1267,1766.00
10/12/2005,15:09,1180.75,1181.00,1180.50,1181.00,1165,348,1513.00
10/12/2005,15:10,1181.00,1181.00,1180.50,1180.50,479,601,1080.00
10/12/2005,15:11,1180.50,1180.75,1179.75,1180.00,464,4117,4581.00
10/12/2005,15:12,1180.00,1180.25,1179.75,1180.00,968,1628,2596.00
10/12/2005,15:13,1179.75,1180.00,1179.25,1179.50,1620,4826,6446.00
10/12/2005,15:14,1179.50,1179.50,1178.75,1179.00,1173,3140,4313.00
10/12/2005,15:15,1178.75,1179.00,1178.25,1178.75,2756,3912,6668.00
10/12/2005,15:30,1179.00,1179.25,1179.00,1179.25,311,0,311.00
10/12/2005,15:31,1179.25,1179.50,1179.00,1179.50,351,476,827.00
10/12/2005,15:32,1179.50,1179.50,1179.25,1179.50,130,146,276.00
10/12/2005,15:33,1179.50,1179.75,1179.50,1179.75,646,6,652.00
10/12/2005,15:34,1179.75,1180.00,1179.50,1179.75,65,93,158.00
10/12/2005,15:35,1179.75,1179.75,1179.50,1179.75,10,31,41.00
10/12/2005,15:36,1179.75,1179.75,1179.75,1179.75,102,0,102.00
10/12/2005,15:37,1180.00,1180.00,1179.75,1180.00,513,9,522.00
10/12/2005,15:38,1180.00,1180.00,1179.75,1179.75,1,2,3.00
10/12/2005,15:39,1179.75,1180.00,1179.75,1180.00,263,4,267.00
10/12/2005,15:40,1180.00,1180.00,1179.75,1180.00,29,2,31.00
10/12/2005,15:41,1180.00,1180.00,1179.75,1180.00,108,10,118.00
10/12/2005,15:42,1180.00,1180.00,1180.00,1180.00,11,0,11.00
10/12/2005,15:43,1180.00,1180.00,1179.75,1179.75,1,235,236.00
10/12/2005,15:44,1179.75,1179.75,1179.50,1179.50,0,201,201.00
10/12/2005,15:45,1179.50,1179.75,1179.50,1179.50,5,88,93.00
10/12/2005,15:46,1179.50,1179.50,1179.25,1179.25,0,162,162.00
10/12/2005,15:47,1179.50,1179.50,1179.50,1179.50,39,0,39.00
10/12/2005,15:48,1179.50,1179.50,1179.25,1179.25,22,100,122.00
10/12/2005,15:49,1179.50,1179.50,1179.25,1179.25,11,217,228.00
10/12/2005,15:50,1179.50,1179.50,1179.50,1179.50,11,0,11.00
10/12/2005,15:51,1179.50,1179.50,1179.25,1179.50,44,10,54.00
10/12/2005,15:52,1179.50,1179.50,1179.50,1179.50,65,0,65.00
10/12/2005,15:53,1179.75,1179.75,1179.25,1179.25,2,151,153.00
10/12/2005,15:54,1179.25,1179.25,1179.25,1179.25,0,1,1.00
10/12/2005,15:55,1179.50,1179.50,1179.25,1179.50,50,5,55.00
10/12/2005,15:57,1179.50,1179.75,1179.50,1179.75,40,71,111.00
10/12/2005,15:58,1179.75,1179.75,1179.75,1179.75,16,0,16.00
10/12/2005,15:59,1179.75,1180.00,1179.50,1179.75,151,74,225.00
10/12/2005,16:00,1180.00,1180.00,1179.75,1179.75,10,223,233.00
10/12/2005,17:01,1180.00,1180.50,1180.00,1180.25,19,11,30.00
10/12/2005,17:02,1180.25,1180.25,1180.00,1180.25,5,3,8.00
10/12/2005,17:03,1180.25,1180.25,1180.25,1180.25,17,0,17.00
10/12/2005,17:04,1180.00,1180.25,1180.00,1180.25,1,76,77.00
10/12/2005,17:05,1180.00,1180.25,1180.00,1180.25,1,1,2.00
10/12/2005,17:06,1180.00,1180.00,1179.75,1180.00,16,106,122.00
10/12/2005,17:07,1180.00,1180.00,1179.75,1179.75,12,8,20.00
10/12/2005,17:08,1180.00,1180.00,1179.75,1180.00,20,1,21.00
10/12/2005,17:09,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/12/2005,17:10,1180.25,1180.25,1180.25,1180.25,5,0,5.00
10/12/2005,17:11,1180.25,1180.25,1180.25,1180.25,4,0,4.00
10/12/2005,17:12,1180.00,1180.00,1179.50,1180.00,10,110,120.00
10/12/2005,17:13,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/12/2005,17:14,1180.00,1180.25,1180.00,1180.25,35,0,35.00
10/12/2005,17:15,1180.00,1180.25,1180.00,1180.00,1,7,8.00
10/12/2005,17:16,1180.00,1180.00,1179.75,1180.00,64,92,156.00
10/12/2005,17:17,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/12/2005,17:18,1180.00,1180.00,1180.00,1180.00,7,0,7.00
10/12/2005,17:19,1180.00,1180.00,1180.00,1180.00,35,0,35.00
10/12/2005,17:22,1180.25,1180.25,1180.25,1180.25,3,0,3.00
10/12/2005,17:23,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/12/2005,17:24,1180.25,1180.25,1180.25,1180.25,5,0,5.00
10/12/2005,17:25,1180.25,1180.25,1180.25,1180.25,7,0,7.00
10/12/2005,17:28,1180.00,1180.25,1180.00,1180.25,3,5,8.00
10/12/2005,17:30,1180.00,1180.00,1180.00,1180.00,0,2,2.00
10/12/2005,17:33,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/12/2005,17:34,1180.25,1180.25,1180.25,1180.25,4,0,4.00
10/12/2005,17:35,1180.25,1180.50,1180.00,1180.00,22,2,24.00
10/12/2005,17:36,1180.25,1180.25,1180.00,1180.00,1,1,2.00
10/12/2005,17:37,1180.25,1180.25,1180.25,1180.25,5,0,5.00
10/12/2005,17:39,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/12/2005,17:41,1180.25,1180.25,1180.25,1180.25,7,0,7.00
10/12/2005,17:42,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/12/2005,17:48,1180.25,1180.50,1180.25,1180.50,5,6,11.00
10/12/2005,17:49,1180.25,1180.25,1180.25,1180.25,0,32,32.00
10/12/2005,17:50,1180.00,1180.25,1180.00,1180.25,1,1,2.00
10/12/2005,17:52,1180.25,1180.25,1180.25,1180.25,5,0,5.00
10/12/2005,17:54,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,17:55,1180.25,1180.25,1180.25,1180.25,4,0,4.00
10/12/2005,17:56,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,17:57,1180.00,1180.00,1180.00,1180.00,0,3,3.00
10/12/2005,17:58,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,17:59,1180.25,1180.25,1180.25,1180.25,3,0,3.00
10/12/2005,18:00,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/12/2005,18:01,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/12/2005,18:05,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/12/2005,18:07,1180.25,1180.25,1180.00,1180.00,0,100,100.00
10/12/2005,18:08,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,18:09,1180.25,1180.25,1180.25,1180.25,14,0,14.00
10/12/2005,18:10,1180.25,1180.25,1180.00,1180.25,27,108,135.00
10/12/2005,18:11,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/12/2005,18:12,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/12/2005,18:14,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,18:16,1180.25,1180.25,1179.75,1180.25,122,101,223.00
10/12/2005,18:17,1180.25,1180.25,1180.25,1180.25,52,0,52.00
10/12/2005,18:18,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/12/2005,18:19,1180.50,1180.50,1180.50,1180.50,4,0,4.00
10/12/2005,18:20,1180.50,1180.50,1180.25,1180.50,51,1,52.00
10/12/2005,18:21,1180.50,1180.50,1180.50,1180.50,51,0,51.00
10/12/2005,18:22,1180.50,1180.50,1180.50,1180.50,50,0,50.00
10/12/2005,18:23,1180.25,1180.50,1180.25,1180.50,12,5,17.00
10/12/2005,18:26,1180.50,1180.50,1180.50,1180.50,20,0,20.00
10/12/2005,18:27,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/12/2005,18:28,1180.25,1180.25,1180.25,1180.25,0,4,4.00
10/12/2005,18:31,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/12/2005,18:32,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,18:39,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/12/2005,18:41,1180.50,1180.50,1180.50,1180.50,4,0,4.00
10/12/2005,18:42,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,18:46,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/12/2005,18:47,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,18:54,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,18:55,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,18:59,1180.25,1180.25,1180.25,1180.25,0,4,4.00
10/12/2005,19:00,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,19:01,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,19:04,1180.50,1180.50,1180.25,1180.25,20,1,21.00
10/12/2005,19:05,1180.50,1180.50,1180.25,1180.25,1,1,2.00
10/12/2005,19:08,1180.50,1180.50,1180.25,1180.25,7,1,8.00
10/12/2005,19:09,1180.50,1180.50,1180.25,1180.25,1,1,2.00
10/12/2005,19:11,1180.50,1180.50,1180.25,1180.25,12,3,15.00
10/12/2005,19:12,1180.50,1180.50,1180.25,1180.25,2,1,3.00
10/12/2005,19:13,1180.50,1180.50,1180.25,1180.25,1,1,2.00
10/12/2005,19:14,1180.50,1180.50,1180.25,1180.25,4,1,5.00
10/12/2005,19:15,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,19:18,1180.50,1180.50,1180.50,1180.50,10,0,10.00
10/12/2005,19:19,1180.50,1180.50,1180.50,1180.50,73,0,73.00
10/12/2005,19:20,1180.50,1180.50,1180.50,1180.50,12,0,12.00
10/12/2005,19:21,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/12/2005,19:22,1180.50,1180.75,1180.50,1180.75,36,0,36.00
10/12/2005,19:25,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/12/2005,19:26,1180.50,1180.50,1180.50,1180.50,0,6,6.00
10/12/2005,19:27,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,19:29,1180.50,1180.50,1180.50,1180.50,0,5,5.00
10/12/2005,19:35,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,19:37,1180.75,1180.75,1180.75,1180.75,120,0,120.00
10/12/2005,19:38,1180.75,1180.75,1180.75,1180.75,5,0,5.00
10/12/2005,19:39,1180.75,1180.75,1180.50,1180.50,1,6,7.00
10/12/2005,19:41,1180.50,1180.50,1180.50,1180.50,0,2,2.00
10/12/2005,19:42,1180.50,1180.75,1180.50,1180.75,1,1,2.00
10/12/2005,19:45,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,19:46,1180.50,1180.50,1180.50,1180.50,0,9,9.00
10/12/2005,19:48,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,19:50,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,19:52,1180.50,1180.50,1180.50,1180.50,0,2,2.00
10/12/2005,19:54,1180.50,1180.50,1180.50,1180.50,0,9,9.00
10/12/2005,19:57,1180.75,1180.75,1180.75,1180.75,5,0,5.00
10/12/2005,20:03,1180.50,1180.50,1180.50,1180.50,0,7,7.00
10/12/2005,20:04,1180.50,1180.50,1180.50,1180.50,0,15,15.00
10/12/2005,20:05,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,20:07,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,20:08,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,20:09,1180.50,1180.50,1180.50,1180.50,0,101,101.00
10/12/2005,20:10,1180.75,1180.75,1180.50,1180.50,1,1,2.00
10/12/2005,20:11,1180.50,1180.50,1180.50,1180.50,0,6,6.00
10/12/2005,20:14,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,20:17,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,20:21,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,20:26,1180.50,1180.50,1180.50,1180.50,0,119,119.00
10/12/2005,20:27,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,20:28,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/12/2005,20:30,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/12/2005,20:32,1180.50,1180.50,1180.50,1180.50,4,0,4.00
10/12/2005,20:33,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,20:35,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/12/2005,20:36,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,20:37,1180.25,1180.25,1180.25,1180.25,0,50,50.00
10/12/2005,20:38,1180.25,1180.25,1180.25,1180.25,0,12,12.00
10/12/2005,20:39,1180.25,1180.25,1180.25,1180.25,0,7,7.00
10/12/2005,20:40,1180.50,1180.50,1180.50,1180.50,18,0,18.00
10/12/2005,20:43,1180.50,1180.50,1180.25,1180.25,17,6,23.00
10/12/2005,20:44,1180.25,1180.25,1180.25,1180.25,0,3,3.00
10/12/2005,20:45,1180.25,1180.50,1180.25,1180.50,19,2,21.00
10/12/2005,20:46,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/12/2005,20:48,1180.50,1180.50,1180.50,1180.50,15,0,15.00
10/12/2005,20:49,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/12/2005,20:50,1180.50,1180.50,1180.50,1180.50,16,0,16.00
10/12/2005,20:51,1180.25,1180.25,1180.25,1180.25,0,100,100.00
10/12/2005,20:52,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/12/2005,20:53,1180.25,1180.50,1180.25,1180.50,4,1,5.00
10/12/2005,20:54,1180.50,1180.50,1180.50,1180.50,52,0,52.00
10/12/2005,20:56,1180.50,1180.50,1180.50,1180.50,17,0,17.00
10/12/2005,20:57,1180.50,1180.75,1180.50,1180.75,15,1,16.00
10/12/2005,20:58,1180.75,1180.75,1180.50,1180.50,4,20,24.00
10/12/2005,21:01,1180.50,1180.50,1180.25,1180.25,10,131,141.00
10/12/2005,21:02,1180.25,1180.25,1180.25,1180.25,0,13,13.00
10/12/2005,21:05,1180.00,1180.00,1179.75,1179.75,0,104,104.00
10/12/2005,21:06,1179.75,1179.75,1179.75,1179.75,0,11,11.00
10/12/2005,21:07,1180.00,1180.00,1179.75,1179.75,16,1,17.00
10/12/2005,21:08,1180.00,1180.00,1179.75,1179.75,5,10,15.00
10/12/2005,21:11,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/12/2005,21:12,1180.00,1180.00,1180.00,1180.00,20,0,20.00
10/12/2005,21:13,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/12/2005,21:16,1179.75,1179.75,1179.75,1179.75,0,18,18.00
10/12/2005,21:17,1180.00,1180.00,1180.00,1180.00,30,0,30.00
10/12/2005,21:18,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/12/2005,21:19,1180.00,1180.00,1180.00,1180.00,5,0,5.00
10/12/2005,21:20,1180.00,1180.25,1180.00,1180.25,2,0,2.00
10/12/2005,21:23,1180.00,1180.00,1180.00,1180.00,0,4,4.00
10/12/2005,21:24,1180.00,1180.00,1180.00,1180.00,0,25,25.00
10/12/2005,21:26,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,21:28,1180.25,1180.25,1180.00,1180.25,82,1,83.00
10/12/2005,21:29,1180.25,1180.25,1180.25,1180.25,25,0,25.00
10/12/2005,21:30,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/12/2005,21:31,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/12/2005,21:32,1180.25,1180.50,1180.25,1180.50,5,0,5.00
10/12/2005,21:40,1180.50,1180.50,1180.50,1180.50,11,0,11.00
10/12/2005,21:48,1180.25,1180.25,1180.25,1180.25,0,13,13.00
10/12/2005,21:49,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,21:52,1180.25,1180.25,1180.25,1180.25,0,11,11.00
10/12/2005,21:55,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/12/2005,21:56,1180.25,1180.50,1180.25,1180.25,2,5,7.00
10/12/2005,21:57,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/12/2005,21:58,1180.25,1180.25,1180.25,1180.25,0,10,10.00
10/12/2005,21:59,1180.25,1180.25,1180.25,1180.25,0,10,10.00
10/12/2005,22:01,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/12/2005,22:05,1180.50,1180.50,1180.50,1180.50,5,0,5.00
10/12/2005,22:07,1180.50,1180.50,1180.50,1180.50,28,0,28.00
10/12/2005,22:13,1180.75,1180.75,1180.75,1180.75,13,0,13.00
10/12/2005,22:14,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/12/2005,22:15,1180.50,1180.50,1180.50,1180.50,0,5,5.00
10/12/2005,22:18,1180.50,1180.50,1180.50,1180.50,0,37,37.00
10/12/2005,22:20,1180.50,1180.50,1180.50,1180.50,0,5,5.00
10/12/2005,22:21,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,22:22,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,22:23,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,22:24,1180.50,1180.50,1180.50,1180.50,0,13,13.00
10/12/2005,22:25,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,22:37,1180.50,1180.75,1180.50,1180.75,2,5,7.00
10/12/2005,22:38,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,22:41,1180.50,1180.50,1180.50,1180.50,0,6,6.00
10/12/2005,22:42,1180.50,1180.50,1180.50,1180.50,0,4,4.00
10/12/2005,22:43,1180.50,1180.50,1180.50,1180.50,0,4,4.00
10/12/2005,22:44,1180.50,1180.50,1180.50,1180.50,0,7,7.00
10/12/2005,22:45,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,22:46,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,22:47,1180.50,1180.75,1180.50,1180.75,15,10,25.00
10/12/2005,22:50,1180.75,1180.75,1180.50,1180.50,1,2,3.00
10/12/2005,22:51,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,22:57,1180.75,1180.75,1180.50,1180.50,1,3,4.00
10/12/2005,22:59,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,23:00,1180.50,1180.75,1180.50,1180.75,2,1,3.00
10/12/2005,23:01,1180.50,1180.50,1180.50,1180.50,0,6,6.00
10/12/2005,23:02,1180.50,1180.75,1180.50,1180.50,25,4,29.00
10/12/2005,23:03,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/12/2005,23:04,1180.50,1180.75,1180.50,1180.50,35,4,39.00
10/12/2005,23:05,1180.50,1180.50,1180.50,1180.50,0,10,10.00
10/12/2005,23:07,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,23:11,1180.50,1180.50,1180.50,1180.50,0,11,11.00
10/12/2005,23:12,1180.50,1180.50,1180.50,1180.50,0,4,4.00
10/12/2005,23:13,1180.50,1180.50,1180.50,1180.50,0,7,7.00
10/12/2005,23:16,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,23:19,1180.50,1180.50,1180.50,1180.50,0,9,9.00
10/12/2005,23:20,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,23:21,1180.50,1180.75,1180.50,1180.75,1,4,5.00
10/12/2005,23:22,1180.50,1180.50,1180.50,1180.50,0,4,4.00
10/12/2005,23:23,1180.50,1180.75,1180.25,1180.75,2,6,8.00
10/12/2005,23:24,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,23:28,1180.50,1180.50,1180.50,1180.50,0,18,18.00
10/12/2005,23:29,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/12/2005,23:31,1180.75,1180.75,1180.75,1180.75,10,0,10.00
10/12/2005,23:32,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/12/2005,23:36,1180.50,1180.50,1180.25,1180.25,0,21,21.00
10/12/2005,23:39,1180.25,1180.25,1180.25,1180.25,0,16,16.00
10/12/2005,23:40,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/12/2005,23:41,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/12/2005,23:42,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/12/2005,23:43,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/12/2005,23:44,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,23:47,1180.25,1180.25,1180.25,1180.25,55,0,55.00
10/12/2005,23:48,1180.25,1180.25,1180.25,1180.25,9,0,9.00
10/12/2005,23:49,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/12/2005,23:52,1180.25,1180.50,1180.25,1180.50,2,0,2.00
10/12/2005,23:56,1180.50,1180.50,1180.50,1180.50,5,0,5.00
10/13/2005,00:02,1180.25,1180.25,1180.25,1180.25,0,13,13.00
10/13/2005,00:03,1180.25,1180.50,1180.25,1180.50,1,5,6.00
10/13/2005,00:04,1180.25,1180.25,1180.25,1180.25,0,6,6.00
10/13/2005,00:05,1180.25,1180.25,1180.25,1180.25,0,8,8.00
10/13/2005,00:06,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/13/2005,00:07,1180.50,1180.50,1180.50,1180.50,16,0,16.00
10/13/2005,00:08,1180.50,1180.75,1180.50,1180.75,4,0,4.00
10/13/2005,00:10,1180.50,1180.50,1180.50,1180.50,0,10,10.00
10/13/2005,00:12,1180.75,1180.75,1180.75,1180.75,40,0,40.00
10/13/2005,00:13,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/13/2005,00:15,1180.75,1180.75,1180.75,1180.75,32,0,32.00
10/13/2005,00:17,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/13/2005,00:18,1180.50,1180.50,1180.50,1180.50,0,2,2.00
10/13/2005,00:20,1180.50,1180.75,1180.50,1180.75,5,1,6.00
10/13/2005,00:22,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/13/2005,00:25,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/13/2005,00:26,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/13/2005,00:27,1180.75,1180.75,1180.50,1180.50,1,1,2.00
10/13/2005,00:28,1180.50,1180.75,1180.50,1180.50,1,41,42.00
10/13/2005,00:31,1180.75,1180.75,1180.75,1180.75,5,0,5.00
10/13/2005,00:32,1180.50,1180.50,1180.50,1180.50,0,4,4.00
10/13/2005,00:33,1180.50,1180.75,1180.50,1180.75,1,1,2.00
10/13/2005,00:37,1180.75,1180.75,1180.75,1180.75,79,0,79.00
10/13/2005,00:38,1180.75,1181.00,1180.75,1181.00,5,0,5.00
10/13/2005,00:40,1180.75,1180.75,1180.75,1180.75,0,5,5.00
10/13/2005,00:41,1180.75,1180.75,1180.75,1180.75,0,14,14.00
10/13/2005,00:44,1180.75,1180.75,1180.75,1180.75,0,1,1.00
10/13/2005,00:45,1180.75,1180.75,1180.75,1180.75,0,7,7.00
10/13/2005,00:47,1180.75,1181.00,1180.75,1180.75,3,148,151.00
10/13/2005,00:48,1181.00,1181.00,1181.00,1181.00,20,0,20.00
10/13/2005,00:50,1180.75,1180.75,1180.75,1180.75,0,22,22.00
10/13/2005,00:51,1180.75,1180.75,1180.75,1180.75,0,47,47.00
10/13/2005,00:52,1180.75,1180.75,1180.75,1180.75,0,2,2.00
10/13/2005,00:55,1181.00,1181.00,1180.75,1181.00,201,1,202.00
10/13/2005,00:56,1180.75,1180.75,1180.75,1180.75,0,13,13.00
10/13/2005,00:58,1181.00,1181.00,1181.00,1181.00,1,0,1.00
10/13/2005,00:59,1181.00,1181.00,1181.00,1181.00,14,0,14.00
10/13/2005,01:01,1181.00,1181.00,1180.75,1180.75,3,13,16.00
10/13/2005,01:02,1180.75,1180.75,1180.75,1180.75,0,4,4.00
10/13/2005,01:03,1180.75,1181.00,1180.75,1181.00,5,1,6.00
10/13/2005,01:04,1181.00,1181.00,1181.00,1181.00,5,0,5.00
10/13/2005,01:05,1181.00,1181.25,1181.00,1181.00,89,1,90.00
10/13/2005,01:06,1181.25,1181.25,1181.00,1181.00,5,20,25.00
10/13/2005,01:07,1181.00,1181.50,1181.00,1181.50,576,45,621.00
10/13/2005,01:08,1181.50,1181.75,1181.50,1181.75,431,20,451.00
10/13/2005,01:10,1181.50,1181.50,1181.50,1181.50,0,1,1.00
10/13/2005,01:11,1181.75,1181.75,1181.75,1181.75,15,0,15.00
10/13/2005,01:12,1181.75,1182.00,1181.75,1182.00,247,6,253.00
10/13/2005,01:13,1182.00,1182.25,1181.75,1181.75,165,3,168.00
10/13/2005,01:14,1182.00,1182.00,1181.75,1181.75,15,2,17.00
10/13/2005,01:15,1182.00,1182.00,1182.00,1182.00,39,0,39.00
10/13/2005,01:16,1182.00,1182.00,1182.00,1182.00,17,0,17.00
10/13/2005,01:17,1182.00,1182.25,1182.00,1182.25,7,2,9.00
10/13/2005,01:18,1182.00,1182.25,1182.00,1182.25,4,4,8.00
10/13/2005,01:19,1182.25,1182.50,1182.00,1182.25,86,27,113.00
10/13/2005,01:20,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/13/2005,01:21,1182.25,1182.50,1182.25,1182.25,39,18,57.00
10/13/2005,01:23,1182.25,1182.25,1182.25,1182.25,0,50,50.00
10/13/2005,01:24,1182.50,1182.50,1182.25,1182.25,74,46,120.00
10/13/2005,01:25,1182.25,1182.75,1182.25,1182.50,42,16,58.00
10/13/2005,01:26,1182.50,1182.50,1182.50,1182.50,0,6,6.00
10/13/2005,01:27,1182.50,1182.75,1182.50,1182.50,1,5,6.00
10/13/2005,01:28,1182.50,1182.75,1182.50,1182.50,101,11,112.00
10/13/2005,01:29,1182.75,1182.75,1182.75,1182.75,26,0,26.00
10/13/2005,01:30,1182.50,1182.50,1182.50,1182.50,0,2,2.00
10/13/2005,01:31,1182.50,1182.50,1182.50,1182.50,0,53,53.00
10/13/2005,01:33,1182.50,1182.50,1182.50,1182.50,0,2,2.00
10/13/2005,01:34,1182.50,1182.50,1182.50,1182.50,0,59,59.00
10/13/2005,01:35,1182.50,1182.50,1182.50,1182.50,0,34,34.00
10/13/2005,01:36,1182.50,1182.50,1182.50,1182.50,0,34,34.00
10/13/2005,01:37,1182.50,1182.50,1182.50,1182.50,0,14,14.00
10/13/2005,01:39,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/13/2005,01:40,1182.50,1182.50,1182.50,1182.50,1,0,1.00
10/13/2005,01:42,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/13/2005,01:43,1182.25,1182.50,1182.25,1182.50,82,2,84.00
10/13/2005,01:44,1182.50,1182.50,1182.50,1182.50,8,0,8.00
10/13/2005,01:45,1182.50,1182.50,1182.50,1182.50,6,0,6.00
10/13/2005,01:46,1182.75,1182.75,1182.75,1182.75,1,0,1.00
10/13/2005,01:47,1182.75,1182.75,1182.75,1182.75,16,0,16.00
10/13/2005,01:48,1182.50,1182.50,1182.50,1182.50,0,3,3.00
10/13/2005,01:49,1182.75,1182.75,1182.50,1182.50,4,2,6.00
10/13/2005,01:50,1182.50,1182.75,1182.50,1182.50,50,109,159.00
10/13/2005,01:51,1182.50,1182.50,1182.50,1182.50,0,2,2.00
10/13/2005,01:52,1182.75,1183.00,1182.75,1182.75,52,32,84.00
10/13/2005,01:53,1183.00,1183.00,1182.75,1182.75,91,38,129.00
10/13/2005,01:54,1183.00,1183.00,1182.50,1182.75,58,14,72.00
10/13/2005,01:55,1182.75,1182.75,1182.75,1182.75,32,0,32.00
10/13/2005,01:56,1183.00,1183.00,1183.00,1183.00,134,0,134.00
10/13/2005,01:57,1183.00,1183.25,1182.75,1183.00,34,79,113.00
10/13/2005,01:58,1183.00,1183.00,1182.75,1183.00,3,31,34.00
10/13/2005,01:59,1183.00,1183.00,1183.00,1183.00,16,0,16.00
10/13/2005,02:00,1183.00,1183.25,1182.75,1183.25,30,5,35.00
10/13/2005,02:01,1183.00,1184.00,1183.00,1183.75,643,173,816.00
10/13/2005,02:02,1183.75,1184.25,1183.75,1184.00,524,295,819.00
10/13/2005,02:03,1184.00,1184.25,1183.75,1184.00,433,124,557.00
10/13/2005,02:04,1184.00,1184.00,1183.75,1184.00,209,148,357.00
10/13/2005,02:05,1184.00,1184.25,1184.00,1184.25,178,0,178.00
10/13/2005,02:06,1184.25,1184.50,1184.00,1184.25,352,65,417.00
10/13/2005,02:07,1184.00,1184.25,1184.00,1184.00,29,23,52.00
10/13/2005,02:08,1184.00,1184.00,1183.75,1183.75,0,139,139.00
10/13/2005,02:09,1183.75,1184.00,1183.50,1183.50,4,390,394.00
10/13/2005,02:10,1183.75,1183.75,1183.50,1183.50,2,112,114.00
10/13/2005,02:11,1183.50,1183.50,1183.00,1183.00,0,501,501.00
10/13/2005,02:12,1183.00,1183.00,1183.00,1183.00,0,56,56.00
10/13/2005,02:13,1183.00,1183.50,1183.00,1183.50,123,56,179.00
10/13/2005,02:14,1183.75,1183.75,1183.50,1183.50,5,163,168.00
10/13/2005,02:15,1183.50,1184.25,1183.50,1184.00,411,244,655.00
10/13/2005,02:16,1184.00,1184.25,1184.00,1184.25,263,228,491.00
10/13/2005,02:17,1184.00,1184.00,1183.75,1184.00,301,241,542.00
10/13/2005,02:18,1184.00,1184.00,1183.75,1183.75,193,3,196.00
10/13/2005,02:19,1183.75,1184.25,1183.75,1184.00,150,71,221.00
10/13/2005,02:20,1183.75,1183.75,1183.75,1183.75,0,29,29.00
10/13/2005,02:21,1184.00,1184.00,1184.00,1184.00,37,0,37.00
10/13/2005,02:22,1184.00,1184.00,1184.00,1184.00,23,0,23.00
10/13/2005,02:23,1184.00,1184.00,1184.00,1184.00,139,0,139.00
10/13/2005,02:24,1184.00,1184.00,1184.00,1184.00,137,0,137.00
10/13/2005,02:25,1184.00,1184.00,1183.75,1183.75,7,50,57.00
10/13/2005,02:26,1184.00,1184.00,1184.00,1184.00,38,0,38.00
10/13/2005,02:27,1184.00,1184.00,1184.00,1184.00,73,0,73.00
10/13/2005,02:28,1183.75,1183.75,1183.75,1183.75,0,5,5.00
10/13/2005,02:29,1184.00,1184.00,1184.00,1184.00,5,0,5.00
10/13/2005,02:30,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/13/2005,02:31,1184.00,1184.00,1184.00,1184.00,3,0,3.00
10/13/2005,02:32,1184.00,1184.00,1184.00,1184.00,58,0,58.00
10/13/2005,02:33,1184.25,1184.25,1184.25,1184.25,3,0,3.00
10/13/2005,02:34,1184.25,1184.50,1184.00,1184.25,191,138,329.00
10/13/2005,02:35,1184.00,1184.00,1184.00,1184.00,0,101,101.00
10/13/2005,02:36,1184.00,1184.00,1184.00,1184.00,0,97,97.00
10/13/2005,02:37,1184.00,1184.00,1184.00,1184.00,0,6,6.00
10/13/2005,02:38,1184.00,1184.25,1184.00,1184.25,1,77,78.00
10/13/2005,02:39,1184.00,1184.00,1184.00,1184.00,0,7,7.00
10/13/2005,02:40,1184.00,1184.00,1184.00,1184.00,0,113,113.00
10/13/2005,02:41,1184.00,1184.25,1184.00,1184.25,2,1,3.00
10/13/2005,02:43,1184.25,1184.25,1184.00,1184.00,51,26,77.00
10/13/2005,02:44,1184.00,1184.25,1184.00,1184.00,28,127,155.00
10/13/2005,02:45,1184.00,1184.25,1184.00,1184.00,5,146,151.00
10/13/2005,02:46,1184.00,1184.00,1184.00,1184.00,0,83,83.00
10/13/2005,02:47,1184.00,1184.00,1184.00,1184.00,0,56,56.00
10/13/2005,02:48,1183.75,1183.75,1183.00,1183.25,1,311,312.00
10/13/2005,02:49,1183.00,1183.00,1182.75,1183.00,80,100,180.00
10/13/2005,02:50,1182.75,1183.25,1182.75,1183.25,125,5,130.00
10/13/2005,02:51,1183.25,1183.25,1183.25,1183.25,47,0,47.00
10/13/2005,02:52,1183.25,1183.25,1183.00,1183.00,5,7,12.00
10/13/2005,02:53,1183.00,1183.00,1183.00,1183.00,0,1,1.00
10/13/2005,02:54,1183.00,1183.00,1182.75,1183.00,53,65,118.00
10/13/2005,02:55,1183.00,1183.00,1182.75,1183.00,51,4,55.00
10/13/2005,02:56,1183.00,1183.00,1183.00,1183.00,140,0,140.00
10/13/2005,02:57,1183.00,1183.25,1183.00,1183.00,4,57,61.00
10/13/2005,02:58,1183.00,1183.00,1183.00,1183.00,0,2,2.00
10/13/2005,02:59,1183.00,1183.00,1183.00,1183.00,0,21,21.00
10/13/2005,03:00,1183.00,1183.00,1182.75,1182.75,0,11,11.00
10/13/2005,03:01,1182.75,1182.75,1182.50,1182.75,11,196,207.00
10/13/2005,03:02,1182.75,1182.75,1182.50,1182.50,9,19,28.00
10/13/2005,03:03,1182.50,1182.75,1182.50,1182.50,1,21,22.00
10/13/2005,03:05,1182.50,1182.50,1182.25,1182.25,6,115,121.00
10/13/2005,03:06,1182.25,1182.50,1182.00,1182.00,3,164,167.00
10/13/2005,03:07,1182.25,1182.25,1182.25,1182.25,249,0,249.00
10/13/2005,03:08,1182.25,1182.25,1182.00,1182.00,122,39,161.00
10/13/2005,03:09,1182.25,1182.25,1181.75,1181.75,43,84,127.00
10/13/2005,03:10,1182.00,1182.00,1181.50,1181.50,74,247,321.00
10/13/2005,03:11,1181.50,1181.75,1181.25,1181.50,45,111,156.00
10/13/2005,03:12,1181.50,1181.50,1181.25,1181.50,22,31,53.00
10/13/2005,03:13,1181.50,1181.50,1181.25,1181.50,102,5,107.00
10/13/2005,03:14,1181.75,1182.00,1181.75,1182.00,158,0,158.00
10/13/2005,03:15,1182.00,1182.00,1181.50,1181.50,5,280,285.00
10/13/2005,03:16,1181.50,1181.75,1181.25,1181.50,97,5,102.00
10/13/2005,03:17,1181.50,1181.50,1181.50,1181.50,0,13,13.00
10/13/2005,03:19,1181.75,1181.75,1181.50,1181.50,1,5,6.00
10/13/2005,03:20,1181.50,1181.50,1181.50,1181.50,0,2,2.00
10/13/2005,03:21,1181.50,1181.75,1181.50,1181.75,5,137,142.00
10/13/2005,03:22,1181.75,1182.00,1181.50,1181.75,45,43,88.00
10/13/2005,03:23,1181.75,1182.00,1181.75,1182.00,121,7,128.00
10/13/2005,03:24,1181.75,1182.00,1181.75,1182.00,13,1,14.00
10/13/2005,03:25,1182.00,1182.00,1182.00,1182.00,55,0,55.00
10/13/2005,03:26,1182.00,1182.00,1182.00,1182.00,15,0,15.00
10/13/2005,03:27,1181.75,1182.00,1181.75,1182.00,4,1,5.00
10/13/2005,03:28,1181.75,1182.00,1181.75,1182.00,1,1,2.00
10/13/2005,03:29,1181.75,1181.75,1181.75,1181.75,0,43,43.00
10/13/2005,03:30,1181.75,1181.75,1181.50,1181.50,0,8,8.00
10/13/2005,03:31,1181.50,1181.75,1181.50,1181.50,4,75,79.00
10/13/2005,03:33,1181.75,1181.75,1181.50,1181.50,22,7,29.00
10/13/2005,03:34,1181.50,1181.50,1181.50,1181.50,0,2,2.00
10/13/2005,03:35,1181.75,1181.75,1181.75,1181.75,79,0,79.00
10/13/2005,03:36,1181.75,1181.75,1181.75,1181.75,1,0,1.00
10/13/2005,03:37,1182.00,1182.00,1181.75,1181.75,1,6,7.00
10/13/2005,03:39,1181.75,1181.75,1181.75,1181.75,0,5,5.00
10/13/2005,03:40,1181.75,1181.75,1181.75,1181.75,0,15,15.00
10/13/2005,03:45,1182.00,1182.00,1181.75,1181.75,1,45,46.00
10/13/2005,03:46,1181.75,1181.75,1181.75,1181.75,0,14,14.00
10/13/2005,03:47,1181.75,1181.75,1181.75,1181.75,0,41,41.00
10/13/2005,03:48,1181.75,1181.75,1181.75,1181.75,0,6,6.00
10/13/2005,03:49,1181.75,1181.75,1181.75,1181.75,0,21,21.00
10/13/2005,03:50,1182.00,1182.00,1181.75,1181.75,15,2,17.00
10/13/2005,03:54,1181.75,1181.75,1181.75,1181.75,0,6,6.00
10/13/2005,03:56,1182.00,1182.00,1181.75,1181.75,4,52,56.00
10/13/2005,03:57,1181.75,1181.75,1181.75,1181.75,0,12,12.00
10/13/2005,03:58,1181.75,1181.75,1181.75,1181.75,0,13,13.00
10/13/2005,03:59,1181.50,1181.50,1181.50,1181.50,0,135,135.00
10/13/2005,04:00,1181.25,1181.25,1181.25,1181.25,0,11,11.00
10/13/2005,04:01,1181.50,1181.75,1181.50,1181.75,38,0,38.00
10/13/2005,04:02,1181.75,1181.75,1181.50,1181.50,4,7,11.00
10/13/2005,04:03,1181.75,1181.75,1181.75,1181.75,89,0,89.00
10/13/2005,04:04,1181.75,1181.75,1181.50,1181.50,33,5,38.00
10/13/2005,04:06,1181.75,1181.75,1181.75,1181.75,10,0,10.00
10/13/2005,04:07,1181.50,1181.50,1181.50,1181.50,0,10,10.00
10/13/2005,04:08,1181.50,1181.50,1181.50,1181.50,0,5,5.00
10/13/2005,04:09,1181.50,1181.50,1181.50,1181.50,0,99,99.00
10/13/2005,04:10,1181.25,1181.25,1181.25,1181.25,0,4,4.00
10/13/2005,04:11,1181.50,1181.50,1181.50,1181.50,88,0,88.00
10/13/2005,04:12,1181.50,1181.50,1181.25,1181.50,56,4,60.00
10/13/2005,04:13,1181.75,1181.75,1181.50,1181.50,1,11,12.00
10/13/2005,04:14,1181.50,1181.75,1181.50,1181.50,1,56,57.00
10/13/2005,04:15,1181.50,1181.50,1181.25,1181.50,7,6,13.00
10/13/2005,04:16,1181.50,1181.50,1181.50,1181.50,18,0,18.00
10/13/2005,04:17,1181.50,1181.50,1181.25,1181.25,1,170,171.00
10/13/2005,04:18,1181.00,1181.25,1181.00,1181.25,1,10,11.00
10/13/2005,04:19,1181.25,1181.25,1181.00,1181.00,3,153,156.00
10/13/2005,04:20,1181.00,1181.00,1180.75,1181.00,16,4,20.00
10/13/2005,04:21,1181.00,1181.00,1180.50,1180.50,6,224,230.00
10/13/2005,04:22,1180.50,1180.75,1180.50,1180.50,15,162,177.00
10/13/2005,04:23,1180.50,1180.50,1180.25,1180.50,170,52,222.00
10/13/2005,04:24,1180.75,1180.75,1180.75,1180.75,62,0,62.00
10/13/2005,04:25,1180.50,1180.75,1180.50,1180.75,19,53,72.00
10/13/2005,04:26,1180.75,1181.00,1180.75,1181.00,171,0,171.00
10/13/2005,04:27,1181.00,1181.00,1180.75,1180.75,2,43,45.00
10/13/2005,04:28,1180.75,1180.75,1180.75,1180.75,0,107,107.00
10/13/2005,04:29,1180.75,1180.75,1180.75,1180.75,0,26,26.00
10/13/2005,04:30,1180.75,1180.75,1180.75,1180.75,0,57,57.00
10/13/2005,04:31,1180.75,1180.75,1180.75,1180.75,0,21,21.00
10/13/2005,04:32,1180.75,1180.75,1180.25,1180.25,0,160,160.00
10/13/2005,04:33,1180.25,1180.50,1180.25,1180.50,9,210,219.00
10/13/2005,04:34,1180.50,1180.50,1180.25,1180.50,14,1,15.00
10/13/2005,04:35,1180.25,1180.25,1180.25,1180.25,0,132,132.00
10/13/2005,04:36,1180.25,1180.25,1180.25,1180.25,0,161,161.00
10/13/2005,04:37,1180.00,1180.25,1180.00,1180.25,88,121,209.00
10/13/2005,04:38,1180.50,1180.50,1180.50,1180.50,158,0,158.00
10/13/2005,04:39,1180.75,1180.75,1180.50,1180.75,2,36,38.00
10/13/2005,04:40,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/13/2005,04:41,1180.75,1180.75,1180.75,1180.75,124,0,124.00
10/13/2005,04:42,1180.75,1180.75,1180.75,1180.75,16,0,16.00
10/13/2005,04:44,1180.75,1180.75,1180.75,1180.75,22,0,22.00
10/13/2005,04:45,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/13/2005,04:46,1180.50,1180.50,1180.50,1180.50,0,150,150.00
10/13/2005,04:47,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/13/2005,04:48,1180.75,1180.75,1180.75,1180.75,112,0,112.00
10/13/2005,04:49,1180.75,1180.75,1180.75,1180.75,17,0,17.00
10/13/2005,04:50,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/13/2005,04:51,1180.75,1180.75,1180.50,1180.50,58,30,88.00
10/13/2005,04:52,1180.50,1180.75,1180.25,1180.75,35,91,126.00
10/13/2005,04:53,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/13/2005,04:54,1180.75,1180.75,1180.50,1180.50,10,39,49.00
10/13/2005,04:55,1180.50,1180.50,1180.50,1180.50,0,2,2.00
10/13/2005,04:56,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/13/2005,04:57,1180.50,1180.50,1180.25,1180.50,6,42,48.00
10/13/2005,04:58,1180.50,1180.50,1180.25,1180.25,3,51,54.00
10/13/2005,04:59,1180.50,1180.50,1180.50,1180.50,65,0,65.00
10/13/2005,05:00,1180.25,1180.25,1180.25,1180.25,0,56,56.00
10/13/2005,05:01,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/13/2005,05:02,1180.25,1180.25,1180.00,1180.25,69,36,105.00
10/13/2005,05:03,1180.25,1180.25,1180.00,1180.25,65,50,115.00
10/13/2005,05:04,1180.25,1180.25,1180.00,1180.00,9,6,15.00
10/13/2005,05:05,1180.00,1180.25,1180.00,1180.25,94,2,96.00
10/13/2005,05:06,1180.25,1180.50,1180.25,1180.50,83,1,84.00
10/13/2005,05:07,1180.25,1180.75,1180.25,1180.50,7,141,148.00
10/13/2005,05:08,1180.50,1180.50,1180.25,1180.50,3,23,26.00
10/13/2005,05:09,1180.50,1180.50,1180.50,1180.50,2,0,2.00
10/13/2005,05:10,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/13/2005,05:11,1180.25,1180.50,1180.25,1180.50,10,7,17.00
10/13/2005,05:13,1180.50,1180.50,1180.50,1180.50,6,0,6.00
10/13/2005,05:14,1180.50,1180.75,1180.50,1180.75,138,4,142.00
10/13/2005,05:15,1180.50,1180.50,1180.50,1180.50,0,39,39.00
10/13/2005,05:16,1180.50,1180.75,1180.50,1180.50,2,34,36.00
10/13/2005,05:17,1180.25,1180.25,1180.25,1180.25,0,58,58.00
10/13/2005,05:18,1180.25,1180.50,1180.25,1180.50,54,6,60.00
10/13/2005,05:19,1180.50,1180.50,1180.50,1180.50,8,0,8.00
10/13/2005,05:20,1180.50,1180.50,1180.25,1180.25,10,53,63.00
10/13/2005,05:21,1180.00,1180.25,1180.00,1180.25,125,29,154.00
10/13/2005,05:22,1180.25,1180.50,1180.00,1180.25,65,9,74.00
10/13/2005,05:23,1180.25,1180.25,1180.25,1180.25,40,0,40.00
10/13/2005,05:24,1180.25,1180.25,1180.00,1180.25,44,6,50.00
10/13/2005,05:25,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/13/2005,05:26,1180.25,1180.25,1180.00,1180.25,19,6,25.00
10/13/2005,05:27,1180.25,1180.25,1180.00,1180.25,122,5,127.00
10/13/2005,05:28,1180.25,1180.25,1180.25,1180.25,61,0,61.00
10/13/2005,05:29,1180.25,1180.25,1180.00,1180.25,17,3,20.00
10/13/2005,05:30,1180.50,1180.50,1180.25,1180.50,175,6,181.00
10/13/2005,05:31,1180.50,1180.50,1180.50,1180.50,19,0,19.00
10/13/2005,05:32,1180.50,1180.50,1180.50,1180.50,56,0,56.00
10/13/2005,05:34,1180.50,1180.50,1180.50,1180.50,19,0,19.00
10/13/2005,05:35,1180.50,1180.75,1180.50,1180.75,7,0,7.00
10/13/2005,05:36,1180.50,1180.50,1180.50,1180.50,0,78,78.00
10/13/2005,05:37,1180.50,1180.50,1180.50,1180.50,0,20,20.00
10/13/2005,05:38,1180.25,1180.50,1180.25,1180.50,10,6,16.00
10/13/2005,05:39,1180.50,1180.50,1180.25,1180.25,5,11,16.00
10/13/2005,05:40,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/13/2005,05:41,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/13/2005,05:42,1180.25,1180.25,1180.00,1180.00,0,85,85.00
10/13/2005,05:43,1180.00,1180.25,1180.00,1180.00,1,18,19.00
10/13/2005,05:44,1180.25,1180.25,1180.00,1180.00,2,36,38.00
10/13/2005,05:45,1180.00,1180.00,1180.00,1180.00,0,10,10.00
10/13/2005,05:46,1180.25,1180.25,1180.00,1180.00,2,6,8.00
10/13/2005,05:47,1180.25,1180.25,1180.25,1180.25,4,0,4.00
10/13/2005,05:48,1180.00,1180.25,1180.00,1180.25,179,5,184.00
10/13/2005,05:49,1180.25,1180.25,1180.25,1180.25,137,0,137.00
10/13/2005,05:50,1180.00,1180.00,1180.00,1180.00,0,6,6.00
10/13/2005,05:51,1180.25,1180.25,1180.00,1180.00,1,3,4.00
10/13/2005,05:52,1180.00,1180.25,1180.00,1180.25,25,15,40.00
10/13/2005,05:53,1180.25,1180.25,1180.25,1180.25,65,0,65.00
10/13/2005,05:54,1180.50,1180.50,1180.25,1180.50,4,6,10.00
10/13/2005,05:55,1180.50,1180.50,1180.50,1180.50,32,0,32.00
10/13/2005,05:56,1180.50,1180.50,1180.50,1180.50,69,0,69.00
10/13/2005,05:57,1180.50,1180.75,1180.50,1180.50,38,1,39.00
10/13/2005,05:58,1180.50,1180.75,1180.50,1180.75,152,15,167.00
10/13/2005,05:59,1181.00,1181.00,1181.00,1181.00,3,0,3.00
10/13/2005,06:00,1181.00,1181.00,1180.50,1180.50,1,149,150.00
10/13/2005,06:01,1180.75,1180.75,1180.75,1180.75,201,0,201.00
10/13/2005,06:02,1180.75,1181.00,1180.50,1181.00,96,5,101.00
10/13/2005,06:03,1180.75,1181.00,1180.75,1181.00,272,3,275.00
10/13/2005,06:04,1181.00,1181.25,1181.00,1181.00,63,2,65.00
10/13/2005,06:05,1181.25,1181.25,1181.00,1181.25,2,3,5.00
10/13/2005,06:06,1181.00,1181.25,1181.00,1181.00,4,13,17.00
10/13/2005,06:07,1181.00,1181.25,1181.00,1181.25,1,2,3.00
10/13/2005,06:08,1181.00,1181.25,1181.00,1181.00,15,2,17.00
10/13/2005,06:09,1181.00,1181.00,1181.00,1181.00,0,11,11.00
10/13/2005,06:10,1181.25,1181.25,1181.00,1181.25,4,1,5.00
10/13/2005,06:11,1181.00,1181.00,1181.00,1181.00,0,25,25.00
10/13/2005,06:12,1181.00,1181.00,1181.00,1181.00,0,8,8.00
10/13/2005,06:13,1181.00,1181.00,1181.00,1181.00,0,8,8.00
10/13/2005,06:14,1181.00,1181.00,1181.00,1181.00,0,128,128.00
10/13/2005,06:15,1181.00,1181.00,1180.75,1180.75,0,6,6.00
10/13/2005,06:16,1181.00,1181.00,1181.00,1181.00,65,0,65.00
10/13/2005,06:18,1181.00,1181.00,1180.75,1180.75,98,8,106.00
10/13/2005,06:19,1180.75,1180.75,1180.75,1180.75,0,2,2.00
10/13/2005,06:20,1180.75,1180.75,1180.75,1180.75,0,243,243.00
10/13/2005,06:21,1180.75,1181.00,1180.75,1181.00,1,52,53.00
10/13/2005,06:22,1181.00,1181.00,1181.00,1181.00,95,0,95.00
10/13/2005,06:23,1180.75,1180.75,1180.50,1180.75,1,175,176.00
10/13/2005,06:25,1180.50,1180.75,1180.50,1180.75,1,10,11.00
10/13/2005,06:26,1180.50,1180.50,1180.50,1180.50,0,6,6.00
10/13/2005,06:27,1180.75,1180.75,1180.50,1180.75,28,18,46.00
10/13/2005,06:28,1180.50,1180.50,1180.00,1180.25,2,603,605.00
10/13/2005,06:29,1180.25,1180.25,1180.25,1180.25,129,0,129.00
10/13/2005,06:30,1180.25,1180.25,1180.25,1180.25,10,0,10.00
10/13/2005,06:31,1180.25,1180.25,1180.25,1180.25,184,0,184.00
10/13/2005,06:32,1180.00,1180.50,1180.00,1180.25,16,20,36.00
10/13/2005,06:33,1180.25,1180.50,1180.25,1180.50,4,42,46.00
10/13/2005,06:34,1180.25,1180.50,1180.25,1180.25,1,71,72.00
10/13/2005,06:35,1180.25,1180.25,1180.25,1180.25,0,6,6.00
10/13/2005,06:36,1180.50,1180.75,1180.50,1180.75,487,0,487.00
10/13/2005,06:37,1180.50,1180.75,1180.50,1180.50,1,444,445.00
10/13/2005,06:38,1180.25,1180.75,1180.25,1180.50,242,162,404.00
10/13/2005,06:39,1180.50,1180.75,1180.50,1180.50,183,1313,1496.00
10/13/2005,06:40,1180.50,1180.50,1180.25,1180.50,306,8,314.00
10/13/2005,06:41,1180.50,1180.50,1180.25,1180.50,26,20,46.00
10/13/2005,06:42,1180.50,1180.50,1180.25,1180.25,75,90,165.00
10/13/2005,06:43,1180.25,1180.25,1180.25,1180.25,0,12,12.00
10/13/2005,06:44,1180.25,1180.50,1180.00,1180.50,157,125,282.00
10/13/2005,06:45,1180.25,1180.25,1180.25,1180.25,0,6,6.00
10/13/2005,06:46,1180.25,1180.25,1180.25,1180.25,0,216,216.00
10/13/2005,06:47,1180.25,1180.25,1180.00,1180.00,23,235,258.00
10/13/2005,06:48,1180.00,1180.00,1179.50,1179.75,234,667,901.00
10/13/2005,06:49,1179.75,1179.75,1179.50,1179.50,26,372,398.00
10/13/2005,06:50,1179.50,1179.50,1179.50,1179.50,0,373,373.00
10/13/2005,06:51,1179.75,1179.75,1179.25,1179.50,17,75,92.00
10/13/2005,06:52,1179.50,1179.50,1179.25,1179.50,28,7,35.00
10/13/2005,06:53,1179.50,1179.50,1179.25,1179.25,81,669,750.00
10/13/2005,06:54,1179.25,1179.50,1179.25,1179.25,1,319,320.00
10/13/2005,06:55,1179.50,1179.50,1179.00,1179.25,32,305,337.00
10/13/2005,06:56,1179.00,1179.25,1178.75,1179.00,89,412,501.00
10/13/2005,06:57,1178.75,1179.00,1178.50,1178.75,827,1348,2175.00
10/13/2005,06:58,1178.75,1179.25,1178.50,1179.00,613,137,750.00
10/13/2005,06:59,1179.00,1179.00,1178.75,1178.75,42,205,247.00
10/13/2005,07:00,1178.75,1179.00,1178.50,1178.75,8,116,124.00
10/13/2005,07:01,1178.75,1178.75,1178.50,1178.50,238,62,300.00
10/13/2005,07:02,1178.50,1178.75,1178.50,1178.75,248,6,254.00
10/13/2005,07:03,1178.75,1179.00,1178.75,1178.75,39,16,55.00
10/13/2005,07:04,1178.75,1179.00,1178.75,1179.00,222,14,236.00
10/13/2005,07:05,1179.00,1179.00,1179.00,1179.00,205,0,205.00
10/13/2005,07:06,1179.00,1179.25,1179.00,1179.00,13,9,22.00
10/13/2005,07:07,1179.25,1179.25,1179.00,1179.00,111,17,128.00
10/13/2005,07:08,1179.00,1179.25,1179.00,1179.25,275,2,277.00
10/13/2005,07:09,1179.25,1179.25,1179.00,1179.25,263,7,270.00
10/13/2005,07:10,1179.25,1179.25,1179.00,1179.25,168,1,169.00
10/13/2005,07:11,1179.00,1179.25,1178.75,1178.75,2,122,124.00
10/13/2005,07:12,1179.00,1179.00,1178.75,1178.75,4,243,247.00
10/13/2005,07:13,1178.75,1178.75,1178.25,1178.50,55,585,640.00
10/13/2005,07:14,1178.50,1178.75,1178.50,1178.50,204,376,580.00
10/13/2005,07:15,1178.50,1178.75,1178.50,1178.75,89,1,90.00
10/13/2005,07:16,1178.75,1179.00,1178.50,1179.00,98,5,103.00
10/13/2005,07:17,1178.75,1179.00,1178.75,1179.00,22,176,198.00
10/13/2005,07:18,1178.75,1179.00,1178.75,1179.00,36,1,37.00
10/13/2005,07:19,1179.00,1179.25,1179.00,1179.00,322,228,550.00
10/13/2005,07:20,1178.75,1179.25,1178.75,1179.25,170,1,171.00
10/13/2005,07:21,1179.00,1179.00,1178.75,1179.00,99,214,313.00
10/13/2005,07:22,1179.00,1179.00,1179.00,1179.00,27,0,27.00
10/13/2005,07:23,1179.00,1179.00,1178.75,1178.75,54,25,79.00
10/13/2005,07:24,1179.00,1179.00,1178.75,1178.75,103,158,261.00
10/13/2005,07:25,1178.75,1179.00,1178.75,1179.00,1,65,66.00
10/13/2005,07:26,1178.75,1178.75,1178.50,1178.50,11,31,42.00
10/13/2005,07:27,1178.50,1178.75,1178.50,1178.75,134,1,135.00
10/13/2005,07:28,1178.75,1179.25,1178.75,1179.25,188,26,214.00
10/13/2005,07:29,1179.00,1179.25,1178.75,1179.25,47,159,206.00
10/13/2005,07:30,1178.75,1179.25,1178.75,1179.00,315,26,341.00
10/13/2005,07:31,1179.00,1179.25,1178.25,1178.50,796,898,1694.00
10/13/2005,07:32,1178.50,1178.75,1178.25,1178.25,39,1046,1085.00
10/13/2005,07:33,1178.25,1178.25,1176.75,1176.75,429,3256,3685.00
10/13/2005,07:34,1176.75,1177.25,1176.00,1176.50,752,1684,2436.00
10/13/2005,07:35,1176.25,1176.50,1175.00,1175.25,919,2143,3062.00
10/13/2005,07:36,1175.25,1176.00,1175.25,1176.00,2000,1460,3460.00
10/13/2005,07:37,1176.00,1176.25,1175.75,1176.00,762,467,1229.00
10/13/2005,07:38,1176.00,1176.00,1175.50,1175.50,83,1168,1251.00
10/13/2005,07:39,1175.50,1175.75,1175.50,1175.75,256,336,592.00
10/13/2005,07:40,1175.50,1175.75,1175.50,1175.75,169,317,486.00
10/13/2005,07:41,1175.50,1176.50,1175.50,1176.25,1678,381,2059.00
10/13/2005,07:42,1176.25,1177.75,1176.25,1177.75,2193,40,2233.00
10/13/2005,07:43,1177.50,1177.75,1177.25,1177.50,184,461,645.00
10/13/2005,07:44,1177.25,1177.75,1177.25,1177.25,524,434,958.00
10/13/2005,07:45,1177.25,1177.50,1177.25,1177.25,245,25,270.00
10/13/2005,07:46,1177.25,1177.50,1177.00,1177.25,98,311,409.00
10/13/2005,07:47,1177.25,1178.25,1177.00,1178.00,1598,166,1764.00
10/13/2005,07:48,1178.00,1178.50,1177.75,1178.50,1449,187,1636.00
10/13/2005,07:49,1178.50,1178.75,1178.25,1178.75,1091,799,1890.00
10/13/2005,07:50,1178.75,1178.75,1178.25,1178.25,575,415,990.00
10/13/2005,07:51,1178.50,1178.50,1178.00,1178.00,25,766,791.00
10/13/2005,07:52,1178.00,1178.50,1178.00,1178.50,582,81,663.00
10/13/2005,07:53,1178.50,1178.50,1178.25,1178.25,346,2,348.00
10/13/2005,07:54,1178.25,1178.25,1178.25,1178.25,0,684,684.00
10/13/2005,07:55,1178.25,1178.50,1178.25,1178.50,10,1,11.00
10/13/2005,07:56,1178.25,1178.50,1178.25,1178.50,22,56,78.00
10/13/2005,07:57,1178.50,1178.50,1178.25,1178.50,22,54,76.00
10/13/2005,07:58,1178.50,1178.50,1178.25,1178.50,357,286,643.00
10/13/2005,07:59,1178.50,1179.00,1178.50,1178.75,499,57,556.00
10/13/2005,08:00,1179.00,1179.00,1178.50,1178.75,78,292,370.00
10/13/2005,08:01,1178.75,1179.00,1178.75,1178.75,9,190,199.00
10/13/2005,08:02,1179.00,1179.50,1178.50,1179.25,1428,279,1707.00
10/13/2005,08:03,1179.25,1179.25,1179.00,1179.25,72,8,80.00
10/13/2005,08:04,1179.25,1179.50,1178.75,1179.25,360,403,763.00
10/13/2005,08:05,1179.50,1179.50,1179.25,1179.25,66,197,263.00
10/13/2005,08:06,1179.25,1179.75,1179.25,1179.25,312,203,515.00
10/13/2005,08:07,1179.50,1179.75,1179.25,1179.25,252,157,409.00
10/13/2005,08:08,1179.50,1179.50,1179.25,1179.25,134,208,342.00
10/13/2005,08:09,1179.50,1179.50,1179.25,1179.50,9,2,11.00
10/13/2005,08:10,1179.50,1179.75,1179.25,1179.50,233,15,248.00
10/13/2005,08:11,1179.50,1179.50,1179.00,1179.00,229,102,331.00
10/13/2005,08:12,1179.25,1179.50,1179.00,1179.25,82,10,92.00
10/13/2005,08:13,1179.50,1179.50,1179.25,1179.25,10,107,117.00
10/13/2005,08:14,1179.50,1179.50,1179.25,1179.25,22,79,101.00
10/13/2005,08:15,1179.50,1179.50,1178.50,1178.50,46,835,881.00
10/13/2005,08:16,1178.75,1178.75,1178.50,1178.75,39,10,49.00
10/13/2005,08:17,1178.75,1179.00,1178.50,1178.75,172,188,360.00
10/13/2005,08:18,1179.00,1179.00,1178.75,1178.75,12,67,79.00
10/13/2005,08:19,1178.75,1178.75,1178.25,1178.50,6,412,418.00
10/13/2005,08:20,1178.50,1178.50,1177.50,1177.75,553,1250,1803.00
10/13/2005,08:21,1177.75,1177.75,1177.25,1177.50,93,372,465.00
10/13/2005,08:22,1177.50,1177.75,1177.25,1177.75,278,89,367.00
10/13/2005,08:23,1177.50,1177.75,1177.25,1177.50,227,231,458.00
10/13/2005,08:24,1177.50,1178.00,1177.50,1178.00,262,91,353.00
10/13/2005,08:25,1178.00,1178.50,1177.75,1178.50,625,174,799.00
10/13/2005,08:26,1178.25,1178.50,1177.75,1177.75,30,355,385.00
10/13/2005,08:27,1178.00,1178.00,1177.75,1178.00,15,202,217.00
10/13/2005,08:28,1178.00,1178.00,1177.75,1178.00,214,118,332.00
10/13/2005,08:29,1178.00,1178.25,1177.75,1178.00,181,169,350.00
10/13/2005,08:30,1178.25,1178.25,1177.75,1178.00,280,588,868.00
10/13/2005,08:31,1177.75,1178.75,1177.75,1178.75,2530,1516,4046.00
10/13/2005,08:32,1178.50,1178.75,1178.25,1178.50,776,1382,2158.00
10/13/2005,08:33,1178.75,1179.25,1178.50,1179.25,2858,1829,4687.00
10/13/2005,08:34,1179.00,1181.00,1179.00,1181.00,7444,1991,9435.00
10/13/2005,08:35,1180.75,1180.75,1179.50,1179.75,652,2810,3462.00
10/13/2005,08:36,1180.00,1180.75,1179.75,1180.75,1685,1205,2890.00
10/13/2005,08:37,1180.50,1181.25,1180.00,1181.00,3402,1389,4791.00
10/13/2005,08:38,1181.00,1181.50,1180.50,1181.00,4706,1727,6433.00
10/13/2005,08:39,1181.25,1181.25,1180.25,1180.75,3310,1248,4558.00
10/13/2005,08:40,1181.00,1181.50,1180.50,1180.50,2887,2467,5354.00
10/13/2005,08:41,1180.50,1180.75,1180.00,1180.25,2013,2190,4203.00
10/13/2005,08:42,1180.25,1180.50,1179.75,1179.75,1453,3036,4489.00
10/13/2005,08:43,1179.75,1180.00,1179.00,1179.00,1816,2719,4535.00
10/13/2005,08:44,1179.00,1179.50,1177.50,1177.75,2998,4213,7211.00
10/13/2005,08:45,1177.50,1178.50,1177.50,1178.25,2288,1787,4075.00
10/13/2005,08:46,1178.25,1178.25,1177.50,1177.75,1828,2774,4602.00
10/13/2005,08:47,1177.75,1178.00,1176.50,1176.75,1593,5197,6790.00
10/13/2005,08:48,1176.75,1177.25,1176.25,1176.50,1522,3568,5090.00
10/13/2005,08:49,1176.25,1177.75,1176.25,1177.50,2876,780,3656.00
10/13/2005,08:50,1177.75,1178.00,1177.50,1177.75,1208,2005,3213.00
10/13/2005,08:51,1177.75,1178.00,1177.00,1177.50,2390,2255,4645.00
10/13/2005,08:52,1177.75,1177.75,1176.75,1177.25,1788,2220,4008.00
10/13/2005,08:53,1177.25,1178.00,1176.75,1177.75,1920,1464,3384.00
10/13/2005,08:54,1177.75,1178.00,1177.00,1177.50,1061,1913,2974.00
10/13/2005,08:55,1177.25,1177.75,1176.25,1176.50,911,3131,4042.00
10/13/2005,08:56,1176.50,1177.50,1176.25,1177.50,2396,640,3036.00
10/13/2005,08:57,1177.50,1177.50,1176.75,1177.25,1608,1333,2941.00
10/13/2005,08:58,1177.00,1178.00,1176.75,1177.75,4037,1538,5575.00
10/13/2005,08:59,1177.75,1178.50,1177.50,1178.25,2894,1875,4769.00
10/13/2005,09:00,1178.25,1178.75,1178.00,1178.50,2931,1219,4150.00
10/13/2005,09:01,1178.50,1179.00,1178.25,1178.50,2197,2129,4326.00
10/13/2005,09:02,1178.50,1178.75,1177.75,1178.50,2502,1972,4474.00
10/13/2005,09:03,1178.75,1179.50,1178.25,1179.50,2939,1484,4423.00
10/13/2005,09:04,1179.50,1180.00,1179.25,1179.75,2900,2728,5628.00
10/13/2005,09:05,1179.50,1179.75,1179.00,1179.00,1277,1246,2523.00
10/13/2005,09:06,1179.25,1180.50,1179.00,1180.25,3661,1651,5312.00
10/13/2005,09:07,1180.25,1180.50,1180.00,1180.00,788,1102,1890.00
10/13/2005,09:08,1180.25,1181.00,1179.50,1179.50,2604,2841,5445.00
10/13/2005,09:09,1179.50,1179.50,1178.50,1179.00,2249,3794,6043.00
10/13/2005,09:10,1178.75,1180.25,1178.75,1180.00,1910,1036,2946.00
10/13/2005,09:11,1179.75,1180.25,1179.00,1179.25,1071,1849,2920.00
10/13/2005,09:12,1179.25,1179.50,1178.75,1179.25,1675,2340,4015.00
10/13/2005,09:13,1179.00,1179.50,1179.00,1179.25,419,725,1144.00
10/13/2005,09:14,1179.25,1179.25,1178.50,1178.50,364,1023,1387.00
10/13/2005,09:15,1178.50,1179.25,1178.00,1178.00,1113,1928,3041.00
10/13/2005,09:16,1178.00,1179.00,1178.00,1178.75,966,349,1315.00
10/13/2005,09:17,1178.50,1178.75,1177.75,1178.25,839,1769,2608.00
10/13/2005,09:18,1178.25,1178.25,1177.75,1178.00,826,413,1239.00
10/13/2005,09:19,1178.00,1178.50,1177.50,1177.50,819,1958,2777.00
10/13/2005,09:20,1177.75,1178.25,1177.25,1178.00,1102,1052,2154.00
10/13/2005,09:21,1178.00,1178.75,1177.75,1178.75,1555,660,2215.00
10/13/2005,09:22,1178.75,1179.00,1178.50,1178.75,790,1814,2604.00
10/13/2005,09:23,1178.75,1179.00,1178.50,1179.00,830,874,1704.00
10/13/2005,09:24,1179.00,1179.25,1178.75,1179.00,1173,1372,2545.00
10/13/2005,09:25,1178.75,1179.25,1178.75,1179.00,432,216,648.00
10/13/2005,09:26,1179.00,1180.00,1178.75,1179.50,2513,982,3495.00
10/13/2005,09:27,1179.25,1179.50,1179.00,1179.50,1465,306,1771.00
10/13/2005,09:28,1179.50,1180.25,1179.25,1180.25,1881,761,2642.00
10/13/2005,09:29,1180.25,1180.75,1180.00,1180.25,1776,930,2706.00
10/13/2005,09:30,1180.25,1180.50,1179.75,1180.25,552,343,895.00
10/13/2005,09:31,1180.00,1180.50,1179.50,1180.25,4695,2569,7264.00
10/13/2005,09:32,1180.00,1180.75,1179.75,1180.50,3637,2134,5771.00
10/13/2005,09:33,1180.25,1180.50,1179.75,1180.00,1023,1766,2789.00
10/13/2005,09:34,1180.00,1180.25,1179.00,1179.50,624,2178,2802.00
10/13/2005,09:35,1179.25,1179.25,1178.25,1178.50,462,3324,3786.00
10/13/2005,09:36,1178.75,1179.75,1178.50,1179.50,1777,402,2179.00
10/13/2005,09:37,1179.50,1180.75,1179.25,1180.50,3336,272,3608.00
10/13/2005,09:38,1180.75,1181.00,1180.25,1181.00,2587,1556,4143.00
10/13/2005,09:39,1181.00,1182.00,1181.00,1181.75,7326,3103,10429.00
10/13/2005,09:40,1181.75,1183.00,1181.50,1182.50,10151,6262,16413.00
10/13/2005,09:41,1182.50,1183.50,1182.50,1182.50,5829,3311,9140.00
10/13/2005,09:42,1182.50,1183.50,1182.25,1183.00,2932,2511,5443.00
10/13/2005,09:43,1183.00,1183.75,1183.00,1183.75,2519,1134,3653.00
10/13/2005,09:44,1183.75,1184.00,1183.50,1183.75,2891,917,3808.00
10/13/2005,09:45,1183.75,1184.00,1183.00,1183.00,2263,2339,4602.00
10/13/2005,09:46,1183.25,1183.25,1182.50,1182.75,493,2790,3283.00
10/13/2005,09:47,1182.50,1183.25,1182.50,1182.75,2410,666,3076.00
10/13/2005,09:48,1182.75,1183.00,1182.00,1182.50,1286,3027,4313.00
10/13/2005,09:49,1182.25,1182.75,1182.25,1182.50,756,698,1454.00
10/13/2005,09:50,1182.75,1183.00,1182.25,1182.75,1166,662,1828.00
10/13/2005,09:51,1182.75,1183.00,1182.25,1182.50,1395,1304,2699.00
10/13/2005,09:52,1182.50,1183.00,1182.25,1183.00,1008,566,1574.00
10/13/2005,09:53,1182.75,1183.00,1182.00,1182.50,299,2094,2393.00
10/13/2005,09:54,1182.25,1182.75,1182.25,1182.50,723,458,1181.00
10/13/2005,09:55,1182.25,1182.75,1182.25,1182.50,418,133,551.00
10/13/2005,09:56,1182.75,1182.75,1182.00,1182.25,618,1048,1666.00
10/13/2005,09:57,1182.00,1182.75,1182.00,1182.25,1052,1033,2085.00
10/13/2005,09:58,1182.50,1182.75,1182.00,1182.25,636,1299,1935.00
10/13/2005,09:59,1182.25,1182.50,1181.75,1182.25,636,1525,2161.00
10/13/2005,10:00,1182.50,1182.75,1182.00,1182.50,1346,750,2096.00
10/13/2005,10:01,1182.50,1183.50,1182.00,1183.00,3612,1346,4958.00
10/13/2005,10:02,1182.75,1183.50,1182.75,1183.00,695,1142,1837.00
10/13/2005,10:03,1182.75,1183.00,1182.50,1182.50,213,507,720.00
10/13/2005,10:04,1182.50,1182.75,1182.00,1182.00,745,1382,2127.00
10/13/2005,10:05,1182.25,1183.00,1182.25,1182.50,524,306,830.00
10/13/2005,10:06,1182.50,1183.00,1182.25,1182.75,420,517,937.00
10/13/2005,10:07,1182.75,1183.00,1182.50,1182.75,851,233,1084.00
10/13/2005,10:08,1182.75,1182.75,1182.00,1182.25,168,941,1109.00
10/13/2005,10:09,1182.25,1182.25,1181.00,1181.75,2389,4331,6720.00
10/13/2005,10:10,1181.75,1181.75,1180.00,1180.50,646,4202,4848.00
10/13/2005,10:11,1180.50,1181.00,1180.25,1181.00,1750,612,2362.00
10/13/2005,10:12,1181.00,1181.00,1180.25,1180.50,201,1047,1248.00
10/13/2005,10:13,1180.50,1180.50,1179.50,1179.75,1206,3406,4612.00
10/13/2005,10:14,1179.75,1180.50,1179.50,1180.25,1571,204,1775.00
10/13/2005,10:15,1180.25,1180.75,1180.00,1180.75,814,99,913.00
10/13/2005,10:16,1180.75,1180.75,1180.25,1180.50,962,968,1930.00
10/13/2005,10:17,1180.50,1180.50,1180.25,1180.25,55,479,534.00
10/13/2005,10:18,1180.25,1180.50,1180.00,1180.25,332,1644,1976.00
10/13/2005,10:19,1180.25,1180.75,1180.00,1180.75,1612,557,2169.00
10/13/2005,10:20,1180.75,1181.25,1180.00,1180.75,1899,1708,3607.00
10/13/2005,10:21,1180.50,1180.75,1180.25,1180.50,344,591,935.00
10/13/2005,10:22,1180.50,1180.50,1180.00,1180.25,514,392,906.00
10/13/2005,10:23,1180.00,1180.25,1179.25,1179.75,480,2344,2824.00
10/13/2005,10:24,1179.75,1180.00,1179.50,1179.75,268,178,446.00
10/13/2005,10:25,1179.75,1180.75,1179.75,1180.50,1176,422,1598.00
10/13/2005,10:26,1180.50,1180.50,1180.00,1180.25,319,461,780.00
10/13/2005,10:27,1180.25,1181.00,1180.25,1180.75,948,776,1724.00
10/13/2005,10:28,1180.75,1180.75,1180.25,1180.50,518,459,977.00
10/13/2005,10:29,1180.50,1181.00,1180.25,1180.50,740,416,1156.00
10/13/2005,10:30,1180.50,1180.75,1180.25,1180.50,201,171,372.00
10/13/2005,10:31,1180.50,1180.50,1179.25,1179.75,520,2422,2942.00
10/13/2005,10:32,1179.75,1180.00,1179.25,1179.25,636,630,1266.00
10/13/2005,10:33,1179.50,1179.75,1178.75,1179.25,1468,2593,4061.00
10/13/2005,10:34,1179.25,1179.50,1178.75,1179.00,569,1184,1753.00
10/13/2005,10:35,1179.00,1179.00,1178.50,1179.00,367,780,1147.00
10/13/2005,10:36,1179.00,1179.00,1178.50,1178.75,620,727,1347.00
10/13/2005,10:37,1178.75,1179.00,1178.50,1178.50,256,533,789.00
10/13/2005,10:38,1178.75,1178.75,1178.25,1178.50,534,1667,2201.00
10/13/2005,10:39,1178.50,1178.75,1178.00,1178.50,779,2679,3458.00
10/13/2005,10:40,1178.50,1179.25,1178.25,1179.25,1722,873,2595.00
10/13/2005,10:41,1179.25,1179.50,1178.75,1179.25,1128,1020,2148.00
10/13/2005,10:42,1179.25,1179.75,1178.75,1179.00,1983,2021,4004.00
10/13/2005,10:43,1179.00,1179.25,1178.75,1179.00,211,153,364.00
10/13/2005,10:44,1178.75,1179.25,1178.75,1179.00,568,405,973.00
10/13/2005,10:45,1178.75,1179.00,1177.50,1177.50,598,4226,4824.00
10/13/2005,10:46,1177.50,1178.25,1177.25,1178.00,1808,1636,3444.00
10/13/2005,10:47,1178.00,1178.50,1178.00,1178.25,1170,160,1330.00
10/13/2005,10:48,1178.25,1178.25,1177.25,1177.25,361,1929,2290.00
10/13/2005,10:49,1177.50,1177.50,1176.50,1176.75,1391,3211,4602.00
10/13/2005,10:50,1177.00,1177.00,1175.75,1175.75,1426,4638,6064.00
10/13/2005,10:51,1176.00,1176.25,1175.75,1176.25,2388,3268,5656.00
10/13/2005,10:52,1176.25,1176.75,1176.00,1176.75,1515,1486,3001.00
10/13/2005,10:53,1176.75,1177.00,1176.50,1177.00,964,552,1516.00
10/13/2005,10:54,1176.75,1177.00,1176.50,1176.75,493,873,1366.00
10/13/2005,10:55,1176.75,1177.00,1176.25,1176.25,479,1574,2053.00
10/13/2005,10:56,1176.25,1176.50,1175.75,1175.75,363,2240,2603.00
10/13/2005,10:57,1175.75,1176.25,1175.25,1175.75,1468,3023,4491.00
10/13/2005,10:58,1175.75,1176.00,1173.75,1174.25,2407,10320,12727.00
10/13/2005,10:59,1174.00,1174.00,1172.50,1173.25,7609,8661,16270.00
10/13/2005,11:00,1173.50,1173.75,1173.00,1173.50,2808,2045,4853.00
10/13/2005,11:01,1173.50,1174.00,1173.25,1174.00,1203,1200,2403.00
10/13/2005,11:02,1174.00,1175.25,1173.75,1175.00,5138,2551,7689.00
10/13/2005,11:03,1175.25,1175.50,1174.75,1174.75,1876,2842,4718.00
10/13/2005,11:04,1174.75,1175.50,1174.50,1175.25,2519,956,3475.00
10/13/2005,11:05,1175.25,1175.25,1174.50,1175.00,1166,1421,2587.00
10/13/2005,11:06,1175.00,1175.00,1174.50,1174.50,453,630,1083.00
10/13/2005,11:07,1174.75,1174.75,1174.25,1174.50,755,822,1577.00
10/13/2005,11:08,1174.50,1175.00,1174.50,1174.75,970,714,1684.00
10/13/2005,11:09,1174.75,1175.00,1174.00,1174.75,834,626,1460.00
10/13/2005,11:10,1174.50,1174.75,1173.00,1173.25,861,2021,2882.00
10/13/2005,11:11,1173.25,1174.25,1173.00,1173.75,1119,649,1768.00
10/13/2005,11:12,1173.50,1174.00,1173.25,1173.25,681,1015,1696.00
10/13/2005,11:13,1173.25,1174.50,1173.00,1174.25,1430,929,2359.00
10/13/2005,11:14,1174.25,1174.75,1174.00,1174.75,826,277,1103.00
10/13/2005,11:15,1174.75,1174.75,1173.50,1174.00,656,1810,2466.00
10/13/2005,11:16,1174.25,1175.25,1174.00,1174.75,4123,943,5066.00
10/13/2005,11:17,1174.75,1175.00,1173.75,1174.25,562,1526,2088.00
10/13/2005,11:18,1174.00,1174.50,1173.75,1174.50,651,296,947.00
10/13/2005,11:19,1174.25,1174.75,1174.25,1174.50,942,623,1565.00
10/13/2005,11:20,1174.50,1174.75,1174.25,1174.50,361,343,704.00
10/13/2005,11:21,1174.75,1174.75,1174.25,1174.50,348,302,650.00
10/13/2005,11:22,1174.50,1174.50,1173.50,1173.75,320,1934,2254.00
10/13/2005,11:23,1173.75,1174.00,1173.00,1173.50,1307,1835,3142.00
10/13/2005,11:24,1173.50,1173.75,1173.00,1173.25,444,967,1411.00
10/13/2005,11:25,1173.25,1173.25,1171.75,1173.00,5373,5324,10697.00
10/13/2005,11:26,1173.00,1173.50,1172.50,1173.00,1238,2504,3742.00
10/13/2005,11:27,1173.00,1173.25,1172.25,1172.75,850,1966,2816.00
10/13/2005,11:28,1172.75,1173.00,1171.75,1172.75,1694,1915,3609.00
10/13/2005,11:29,1172.50,1173.50,1172.50,1173.25,1875,652,2527.00
10/13/2005,11:30,1173.25,1173.75,1173.25,1173.25,1292,1267,2559.00
10/13/2005,11:31,1173.50,1173.75,1173.25,1173.25,1040,1784,2824.00
10/13/2005,11:32,1173.50,1174.50,1173.50,1174.00,2600,824,3424.00
10/13/2005,11:33,1174.25,1174.75,1173.50,1174.75,1968,812,2780.00
10/13/2005,11:34,1174.75,1175.00,1174.25,1174.75,1506,1292,2798.00
10/13/2005,11:35,1174.50,1174.75,1174.25,1174.25,340,714,1054.00
10/13/2005,11:36,1174.25,1174.75,1174.00,1174.25,634,913,1547.00
10/13/2005,11:37,1174.25,1174.75,1174.25,1174.50,320,186,506.00
10/13/2005,11:38,1174.50,1175.00,1174.50,1174.50,666,448,1114.00
10/13/2005,11:39,1174.50,1174.75,1174.25,1174.75,481,83,564.00
10/13/2005,11:40,1174.75,1174.75,1174.00,1174.25,325,912,1237.00
10/13/2005,11:41,1174.25,1174.50,1173.75,1174.00,589,905,1494.00
10/13/2005,11:42,1174.00,1174.75,1174.00,1174.75,1071,227,1298.00
10/13/2005,11:43,1174.50,1174.75,1174.50,1174.50,604,51,655.00
10/13/2005,11:44,1174.50,1176.00,1174.50,1175.75,6566,1493,8059.00
10/13/2005,11:45,1175.75,1177.00,1175.50,1176.50,5340,1944,7284.00
10/13/2005,11:46,1176.50,1177.00,1176.00,1176.50,1304,800,2104.00
10/13/2005,11:47,1176.75,1177.00,1176.25,1176.75,895,1130,2025.00
10/13/2005,11:48,1176.75,1177.00,1176.50,1176.50,1936,629,2565.00
10/13/2005,11:49,1176.75,1177.75,1176.50,1177.75,4725,754,5479.00
10/13/2005,11:50,1177.75,1178.25,1177.25,1178.25,3243,1486,4729.00
10/13/2005,11:51,1178.25,1178.50,1177.75,1177.75,1258,1769,3027.00
10/13/2005,11:52,1177.75,1178.25,1176.25,1176.50,1987,3266,5253.00
10/13/2005,11:53,1176.50,1176.50,1176.00,1176.25,683,951,1634.00
10/13/2005,11:54,1176.50,1176.75,1176.25,1176.50,908,192,1100.00
10/13/2005,11:55,1176.75,1176.75,1176.25,1176.25,191,531,722.00
10/13/2005,11:56,1176.25,1176.50,1175.50,1176.25,1326,1993,3319.00
10/13/2005,11:57,1176.25,1176.50,1176.00,1176.00,364,520,884.00
10/13/2005,11:58,1176.25,1176.50,1176.00,1176.50,441,121,562.00
10/13/2005,11:59,1176.25,1177.00,1176.25,1176.75,1456,217,1673.00
10/13/2005,12:00,1176.50,1176.75,1176.50,1176.75,241,290,531.00
10/13/2005,12:01,1176.75,1176.75,1176.25,1176.75,116,676,792.00
10/13/2005,12:02,1176.50,1176.75,1175.75,1176.00,793,1083,1876.00
10/13/2005,12:03,1176.00,1176.00,1175.75,1175.75,358,83,441.00
10/13/2005,12:04,1176.00,1176.00,1175.25,1175.50,427,856,1283.00
10/13/2005,12:05,1175.75,1175.75,1174.75,1175.25,1134,1417,2551.00
10/13/2005,12:06,1175.00,1175.75,1174.75,1175.75,1347,737,2084.00
10/13/2005,12:07,1175.75,1175.75,1175.00,1175.25,418,644,1062.00
10/13/2005,12:08,1175.00,1175.50,1175.00,1175.50,168,31,199.00
10/13/2005,12:09,1175.50,1175.75,1175.25,1175.50,226,219,445.00
10/13/2005,12:10,1175.25,1175.50,1174.75,1174.75,255,1231,1486.00
10/13/2005,12:11,1174.75,1174.75,1174.00,1174.25,949,2228,3177.00
10/13/2005,12:12,1174.25,1174.75,1174.00,1174.50,232,342,574.00
10/13/2005,12:13,1174.75,1175.25,1174.50,1175.25,617,362,979.00
10/13/2005,12:14,1175.00,1175.50,1175.00,1175.25,534,236,770.00
10/13/2005,12:15,1175.25,1175.50,1175.00,1175.25,74,98,172.00
10/13/2005,12:16,1175.25,1175.50,1174.75,1175.25,328,193,521.00
10/13/2005,12:17,1175.00,1175.25,1174.75,1175.25,332,246,578.00
10/13/2005,12:18,1175.25,1175.75,1175.25,1175.50,1033,120,1153.00
10/13/2005,12:19,1175.75,1175.75,1174.75,1175.00,56,653,709.00
10/13/2005,12:20,1175.00,1175.25,1174.50,1174.75,266,552,818.00
10/13/2005,12:21,1174.75,1174.75,1174.25,1174.25,730,568,1298.00
10/13/2005,12:22,1174.50,1174.75,1174.25,1174.75,201,53,254.00
10/13/2005,12:23,1174.75,1174.75,1174.25,1174.50,26,301,327.00
10/13/2005,12:24,1174.25,1174.50,1173.50,1173.75,557,1848,2405.00
10/13/2005,12:25,1173.75,1174.00,1173.50,1173.75,60,633,693.00
10/13/2005,12:26,1174.00,1174.75,1173.75,1174.75,1580,149,1729.00
10/13/2005,12:27,1174.75,1175.00,1174.50,1174.50,690,102,792.00
10/13/2005,12:28,1174.50,1175.00,1174.50,1174.75,654,279,933.00
10/13/2005,12:29,1174.75,1175.00,1174.00,1174.50,315,341,656.00
10/13/2005,12:30,1174.50,1174.75,1174.25,1174.50,819,316,1135.00
10/13/2005,12:31,1174.75,1175.00,1174.50,1174.50,368,186,554.00
10/13/2005,12:32,1174.50,1174.75,1174.25,1174.50,98,240,338.00
10/13/2005,12:33,1174.50,1174.50,1174.00,1174.25,195,713,908.00
10/13/2005,12:34,1174.25,1174.50,1174.25,1174.50,135,29,164.00
10/13/2005,12:35,1174.50,1174.75,1174.25,1174.50,113,248,361.00
10/13/2005,12:36,1174.25,1174.50,1174.25,1174.50,67,146,213.00
10/13/2005,12:37,1174.50,1174.50,1174.00,1174.25,468,343,811.00
10/13/2005,12:38,1174.50,1175.00,1174.25,1174.75,831,321,1152.00
10/13/2005,12:39,1174.75,1174.75,1174.50,1174.50,74,8,82.00
10/13/2005,12:40,1174.75,1174.75,1174.50,1174.75,148,57,205.00
10/13/2005,12:41,1174.75,1175.00,1174.25,1174.25,750,673,1423.00
10/13/2005,12:42,1174.25,1174.50,1174.00,1174.00,39,841,880.00
10/13/2005,12:43,1174.00,1174.25,1173.75,1174.00,253,635,888.00
10/13/2005,12:44,1174.00,1174.25,1173.25,1173.50,158,1826,1984.00
10/13/2005,12:45,1173.50,1174.00,1173.25,1173.50,726,558,1284.00
10/13/2005,12:46,1173.75,1174.00,1172.75,1173.00,806,1795,2601.00
10/13/2005,12:47,1173.00,1173.25,1172.75,1173.00,685,718,1403.00
10/13/2005,12:48,1173.00,1173.00,1172.00,1172.50,1321,2455,3776.00
10/13/2005,12:49,1172.50,1173.75,1172.50,1173.25,3084,727,3811.00
10/13/2005,12:50,1173.25,1173.75,1173.25,1173.25,267,506,773.00
10/13/2005,12:51,1173.25,1173.50,1173.00,1173.25,270,401,671.00
10/13/2005,12:52,1173.25,1174.25,1173.25,1174.00,2230,378,2608.00
10/13/2005,12:53,1174.00,1174.25,1173.75,1174.25,531,157,688.00
10/13/2005,12:54,1174.50,1175.75,1174.25,1175.50,3723,1225,4948.00
10/13/2005,12:55,1175.50,1176.25,1175.25,1176.00,3293,2722,6015.00
10/13/2005,12:56,1175.75,1176.00,1175.50,1175.75,1076,790,1866.00
10/13/2005,12:57,1175.75,1176.25,1175.75,1175.75,1215,508,1723.00
10/13/2005,12:58,1176.00,1176.00,1175.25,1175.75,1105,1000,2105.00
10/13/2005,12:59,1176.00,1176.00,1175.75,1175.75,352,27,379.00
10/13/2005,13:00,1175.75,1176.25,1175.75,1175.75,345,490,835.00
10/13/2005,13:01,1176.00,1176.75,1175.75,1176.50,3115,1543,4658.00
10/13/2005,13:02,1176.75,1177.25,1176.50,1177.00,2692,1465,4157.00
10/13/2005,13:03,1177.00,1177.25,1176.75,1177.00,665,1094,1759.00
10/13/2005,13:04,1177.00,1177.75,1176.75,1177.25,2690,1039,3729.00
10/13/2005,13:05,1177.25,1178.25,1177.00,1178.25,2891,1697,4588.00
10/13/2005,13:06,1178.00,1178.75,1177.50,1177.50,2399,4166,6565.00
10/13/2005,13:07,1177.75,1178.00,1177.25,1178.00,1796,955,2751.00
10/13/2005,13:08,1178.00,1179.00,1177.75,1179.00,4595,736,5331.00
10/13/2005,13:09,1179.00,1179.25,1178.50,1178.75,1805,2225,4030.00
10/13/2005,13:10,1178.75,1179.25,1178.00,1178.25,1332,1188,2520.00
10/13/2005,13:11,1178.25,1178.50,1177.25,1177.75,1426,2044,3470.00
10/13/2005,13:12,1178.00,1178.00,1176.50,1176.50,595,1951,2546.00
10/13/2005,13:13,1176.50,1177.00,1176.25,1176.75,1818,1105,2923.00
10/13/2005,13:14,1177.00,1177.25,1176.75,1177.00,675,590,1265.00
10/13/2005,13:15,1177.25,1177.75,1177.00,1177.25,1896,549,2445.00
10/13/2005,13:16,1177.25,1178.25,1177.25,1178.00,845,535,1380.00
10/13/2005,13:17,1177.75,1178.00,1177.00,1177.00,402,769,1171.00
10/13/2005,13:18,1177.00,1177.50,1177.00,1177.50,761,26,787.00
10/13/2005,13:19,1177.50,1178.75,1177.50,1178.50,2705,748,3453.00
10/13/2005,13:20,1178.50,1178.75,1177.75,1178.00,227,985,1212.00
10/13/2005,13:21,1178.00,1179.25,1177.75,1178.75,4721,1251,5972.00
10/13/2005,13:22,1179.00,1180.50,1178.75,1180.50,4577,1293,5870.00
10/13/2005,13:23,1180.50,1181.50,1180.00,1180.75,6058,3747,9805.00
10/13/2005,13:24,1180.75,1181.50,1180.50,1181.25,1768,798,2566.00
10/13/2005,13:25,1181.50,1182.25,1180.75,1181.00,4963,4382,9345.00
10/13/2005,13:26,1181.00,1181.25,1180.00,1180.25,1887,1468,3355.00
10/13/2005,13:27,1180.50,1181.00,1180.00,1180.75,2228,1502,3730.00
10/13/2005,13:28,1180.75,1180.75,1179.75,1179.75,298,1273,1571.00
10/13/2005,13:29,1179.75,1180.25,1179.00,1179.25,1292,2176,3468.00
10/13/2005,13:30,1179.25,1179.25,1178.50,1178.75,720,1813,2533.00
10/13/2005,13:31,1178.75,1179.50,1178.75,1179.50,1540,512,2052.00
10/13/2005,13:32,1179.25,1179.75,1179.00,1179.75,1494,328,1822.00
10/13/2005,13:33,1179.75,1180.75,1179.75,1180.25,1820,637,2457.00
10/13/2005,13:34,1180.25,1181.50,1180.25,1180.50,2552,1757,4309.00
10/13/2005,13:35,1180.50,1181.25,1180.25,1181.00,1320,722,2042.00
10/13/2005,13:36,1181.25,1182.75,1181.00,1182.50,5248,2112,7360.00
10/13/2005,13:37,1182.50,1183.00,1182.25,1182.75,3581,2258,5839.00
10/13/2005,13:38,1182.75,1183.00,1181.75,1181.75,2872,3684,6556.00
10/13/2005,13:39,1181.75,1183.50,1181.75,1183.25,4880,3237,8117.00
10/13/2005,13:40,1183.00,1183.75,1182.75,1182.75,3812,3693,7505.00
10/13/2005,13:41,1183.00,1183.75,1182.75,1182.75,2130,1962,4092.00
10/13/2005,13:42,1182.75,1183.00,1181.75,1182.00,1163,2081,3244.00
10/13/2005,13:43,1182.00,1182.75,1181.75,1182.25,838,1525,2363.00
10/13/2005,13:44,1182.00,1182.25,1181.25,1181.25,309,2607,2916.00
10/13/2005,13:45,1181.25,1181.75,1180.25,1180.75,1433,3243,4676.00
10/13/2005,13:46,1180.75,1181.75,1180.25,1181.50,1292,1091,2383.00
10/13/2005,13:47,1181.50,1182.75,1181.25,1182.50,1937,842,2779.00
10/13/2005,13:48,1182.50,1183.50,1182.25,1183.00,1854,743,2597.00
10/13/2005,13:49,1183.25,1184.00,1182.50,1182.75,3864,2846,6710.00
10/13/2005,13:50,1183.00,1183.00,1181.50,1181.75,972,1979,2951.00
10/13/2005,13:51,1181.75,1182.00,1180.50,1180.75,1162,1921,3083.00
10/13/2005,13:52,1180.75,1181.50,1180.50,1181.25,1685,449,2134.00
10/13/2005,13:53,1181.50,1181.75,1181.00,1181.50,485,445,930.00
10/13/2005,13:54,1181.50,1181.75,1181.00,1181.25,708,111,819.00
10/13/2005,13:55,1181.50,1182.00,1181.25,1181.75,1034,344,1378.00
10/13/2005,13:56,1181.75,1182.00,1181.50,1181.75,167,101,268.00
10/13/2005,13:57,1181.50,1181.75,1180.50,1180.75,1031,1377,2408.00
10/13/2005,13:58,1181.00,1181.25,1180.50,1180.75,828,761,1589.00
10/13/2005,13:59,1180.75,1181.00,1180.50,1180.75,377,1366,1743.00
10/13/2005,14:00,1180.75,1181.25,1180.25,1180.25,866,1406,2272.00
10/13/2005,14:01,1180.50,1181.50,1180.25,1181.25,1503,509,2012.00
10/13/2005,14:02,1181.50,1182.00,1181.25,1181.75,1014,556,1570.00
10/13/2005,14:03,1181.75,1183.00,1181.50,1183.00,4471,708,5179.00
10/13/2005,14:04,1182.75,1183.25,1182.25,1182.50,1765,1550,3315.00
10/13/2005,14:05,1182.50,1182.75,1182.25,1182.50,678,367,1045.00
10/13/2005,14:06,1182.50,1183.00,1182.00,1182.75,1364,484,1848.00
10/13/2005,14:07,1182.75,1183.00,1181.75,1181.75,709,1322,2031.00
10/13/2005,14:08,1182.00,1182.50,1181.50,1182.50,1237,644,1881.00
10/13/2005,14:09,1182.50,1182.75,1181.50,1181.75,775,1195,1970.00
10/13/2005,14:10,1181.75,1182.25,1181.75,1182.25,806,534,1340.00
10/13/2005,14:11,1182.25,1182.25,1180.50,1181.50,1655,3238,4893.00
10/13/2005,14:12,1181.50,1181.50,1180.75,1181.25,240,685,925.00
10/13/2005,14:13,1181.00,1182.00,1180.75,1181.75,1981,418,2399.00
10/13/2005,14:14,1181.50,1181.75,1181.00,1181.50,419,762,1181.00
10/13/2005,14:15,1181.50,1181.50,1181.25,1181.50,308,25,333.00
10/13/2005,14:16,1181.50,1181.50,1181.00,1181.25,169,230,399.00
10/13/2005,14:17,1181.00,1181.25,1179.75,1180.00,470,2398,2868.00
10/13/2005,14:18,1180.00,1180.25,1179.00,1179.50,1948,2471,4419.00
10/13/2005,14:19,1179.75,1180.50,1179.50,1180.00,1718,509,2227.00
10/13/2005,14:20,1180.00,1180.50,1179.50,1179.50,896,644,1540.00
10/13/2005,14:21,1179.75,1180.00,1179.50,1179.75,400,411,811.00
10/13/2005,14:22,1180.00,1180.00,1179.50,1179.75,405,506,911.00
10/13/2005,14:23,1180.00,1180.25,1179.50,1180.25,462,191,653.00
10/13/2005,14:24,1180.25,1180.25,1179.75,1180.00,204,343,547.00
10/13/2005,14:25,1180.25,1180.75,1180.00,1180.25,684,240,924.00
10/13/2005,14:26,1180.50,1181.00,1180.25,1181.00,635,370,1005.00
10/13/2005,14:27,1180.75,1180.75,1180.25,1180.25,26,403,429.00
10/13/2005,14:28,1180.25,1180.50,1179.75,1180.00,336,814,1150.00
10/13/2005,14:29,1180.25,1180.75,1180.25,1180.75,672,248,920.00
10/13/2005,14:30,1180.75,1181.25,1180.50,1181.25,1478,578,2056.00
10/13/2005,14:31,1181.25,1181.25,1180.25,1180.75,676,1212,1888.00
10/13/2005,14:32,1180.75,1181.00,1180.50,1180.75,570,78,648.00
10/13/2005,14:33,1180.75,1181.00,1180.00,1180.00,156,1773,1929.00
10/13/2005,14:34,1180.00,1181.00,1180.00,1181.00,737,110,847.00
10/13/2005,14:35,1181.00,1181.00,1180.25,1180.50,125,407,532.00
10/13/2005,14:36,1180.50,1181.00,1180.25,1180.75,516,38,554.00
10/13/2005,14:37,1181.00,1181.25,1180.75,1181.00,706,529,1235.00
10/13/2005,14:38,1181.00,1181.00,1180.75,1180.75,152,56,208.00
10/13/2005,14:39,1181.00,1181.00,1180.50,1180.75,526,166,692.00
10/13/2005,14:40,1181.00,1181.25,1180.75,1181.00,522,646,1168.00
10/13/2005,14:41,1181.00,1181.25,1180.50,1181.00,541,411,952.00
10/13/2005,14:42,1181.00,1181.50,1180.75,1181.00,1722,596,2318.00
10/13/2005,14:43,1181.00,1181.50,1180.25,1180.50,806,2024,2830.00
10/13/2005,14:44,1180.50,1180.75,1180.25,1180.50,894,790,1684.00
10/13/2005,14:45,1180.50,1180.50,1179.75,1180.00,533,1293,1826.00
10/13/2005,14:46,1179.75,1181.50,1179.75,1181.25,2567,1073,3640.00
10/13/2005,14:47,1181.25,1181.50,1180.75,1181.00,514,671,1185.00
10/13/2005,14:48,1181.00,1182.50,1181.00,1182.50,5240,1794,7034.00
10/13/2005,14:49,1182.50,1182.75,1182.00,1182.25,1602,1634,3236.00
10/13/2005,14:50,1182.25,1182.75,1181.50,1181.75,1099,1334,2433.00
10/13/2005,14:51,1181.75,1182.00,1181.50,1182.00,694,510,1204.00
10/13/2005,14:52,1182.00,1182.25,1181.75,1181.75,694,335,1029.00
10/13/2005,14:53,1182.00,1182.00,1181.50,1181.50,290,663,953.00
10/13/2005,14:54,1181.50,1182.25,1181.50,1182.00,1772,916,2688.00
10/13/2005,14:55,1182.00,1182.00,1181.00,1181.25,790,1603,2393.00
10/13/2005,14:56,1181.50,1182.00,1181.25,1181.75,1223,975,2198.00
10/13/2005,14:57,1181.75,1182.00,1181.25,1181.25,1116,1610,2726.00
10/13/2005,14:58,1181.50,1181.50,1181.00,1181.00,1303,1610,2913.00
10/13/2005,14:59,1181.25,1181.50,1181.00,1181.25,1084,2073,3157.00
10/13/2005,15:00,1181.25,1181.25,1180.50,1180.75,1655,2430,4085.00
10/13/2005,15:01,1180.50,1181.50,1180.25,1180.50,2756,4016,6772.00
10/13/2005,15:02,1180.25,1180.50,1178.75,1179.25,1945,4466,6411.00
10/13/2005,15:03,1179.00,1179.75,1178.75,1179.50,2394,1468,3862.00
10/13/2005,15:04,1179.50,1179.75,1179.25,1179.75,803,990,1793.00
10/13/2005,15:05,1179.75,1179.75,1179.50,1179.75,108,303,411.00
10/13/2005,15:06,1179.50,1179.75,1179.25,1179.25,365,1001,1366.00
10/13/2005,15:07,1179.25,1179.50,1179.00,1179.25,1205,969,2174.00
10/13/2005,15:08,1179.25,1179.50,1179.00,1179.50,788,362,1150.00
10/13/2005,15:09,1179.50,1179.50,1178.50,1178.75,329,1171,1500.00
10/13/2005,15:10,1178.50,1179.00,1178.00,1178.25,1429,1765,3194.00
10/13/2005,15:11,1178.50,1178.75,1177.50,1178.75,2193,2761,4954.00
10/13/2005,15:12,1178.50,1179.25,1178.50,1178.75,894,365,1259.00
10/13/2005,15:13,1178.75,1179.00,1178.50,1178.75,190,338,528.00
10/13/2005,15:14,1178.50,1178.75,1178.00,1178.25,707,1092,1799.00
10/13/2005,15:15,1178.50,1178.75,1178.00,1178.00,2463,4047,6510.00
10/13/2005,15:30,1178.50,1178.50,1178.50,1178.50,237,0,237.00
10/13/2005,15:31,1178.75,1178.75,1178.50,1178.75,23,309,332.00
10/13/2005,15:32,1178.50,1178.50,1178.50,1178.50,0,75,75.00
10/13/2005,15:33,1178.75,1178.75,1178.50,1178.75,38,290,328.00
10/13/2005,15:34,1178.75,1179.00,1178.75,1178.75,106,156,262.00
10/13/2005,15:35,1178.75,1179.00,1178.75,1179.00,100,46,146.00
10/13/2005,15:36,1179.00,1179.00,1179.00,1179.00,328,0,328.00
10/13/2005,15:37,1179.00,1179.00,1179.00,1179.00,91,0,91.00
10/13/2005,15:38,1179.00,1179.00,1178.75,1178.75,2,2,4.00
10/13/2005,15:39,1178.75,1178.75,1178.75,1178.75,0,73,73.00
10/13/2005,15:40,1178.75,1179.00,1178.75,1179.00,68,10,78.00
10/13/2005,15:41,1179.00,1179.00,1179.00,1179.00,38,0,38.00
10/13/2005,15:42,1179.00,1179.00,1179.00,1179.00,15,0,15.00
10/13/2005,15:43,1179.00,1179.25,1179.00,1179.00,9,50,59.00
10/13/2005,15:44,1179.00,1179.00,1179.00,1179.00,0,78,78.00
10/13/2005,15:46,1179.00,1179.00,1179.00,1179.00,0,46,46.00
10/13/2005,15:47,1179.00,1179.00,1179.00,1179.00,0,3,3.00
10/13/2005,15:48,1179.00,1179.00,1178.75,1178.75,0,7,7.00
10/13/2005,15:49,1178.75,1178.75,1178.75,1178.75,0,207,207.00
10/13/2005,15:50,1178.50,1178.50,1178.50,1178.50,0,6,6.00
10/13/2005,15:51,1178.50,1178.75,1178.50,1178.75,3,1,4.00
10/13/2005,15:52,1178.75,1178.75,1178.75,1178.75,57,0,57.00
10/13/2005,15:53,1179.00,1179.00,1179.00,1179.00,173,0,173.00
10/13/2005,15:54,1179.00,1179.25,1179.00,1179.25,327,0,327.00
10/13/2005,15:55,1179.25,1179.25,1179.00,1179.00,55,7,62.00
10/13/2005,15:56,1179.00,1179.00,1179.00,1179.00,0,3,3.00
10/13/2005,15:57,1179.00,1179.25,1179.00,1179.25,73,3,76.00
10/13/2005,15:58,1179.25,1179.50,1179.25,1179.25,52,38,90.00
10/13/2005,15:59,1179.25,1179.25,1179.25,1179.25,0,27,27.00
10/13/2005,16:00,1179.25,1179.25,1179.25,1179.25,0,35,35.00
10/13/2005,17:01,1179.25,1179.25,1179.25,1179.25,116,0,116.00
10/13/2005,17:02,1179.25,1179.25,1179.25,1179.25,81,0,81.00
10/13/2005,17:04,1179.25,1179.25,1179.25,1179.25,17,0,17.00
10/13/2005,17:05,1179.25,1179.25,1179.25,1179.25,2,0,2.00
10/13/2005,17:06,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,17:08,1179.25,1179.25,1179.25,1179.25,34,0,34.00
10/13/2005,17:09,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,17:10,1179.25,1179.25,1179.25,1179.25,4,0,4.00
10/13/2005,17:11,1179.50,1179.50,1179.25,1179.25,9,7,16.00
10/13/2005,17:12,1179.50,1179.50,1179.50,1179.50,5,0,5.00
10/13/2005,17:14,1179.25,1179.25,1179.00,1179.00,3,27,30.00
10/13/2005,17:15,1179.00,1179.00,1179.00,1179.00,0,224,224.00
10/13/2005,17:16,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,17:20,1179.00,1179.00,1179.00,1179.00,0,49,49.00
10/13/2005,17:22,1179.00,1179.00,1179.00,1179.00,0,5,5.00
10/13/2005,17:23,1179.00,1179.00,1179.00,1179.00,0,1,1.00
10/13/2005,17:24,1179.00,1179.00,1179.00,1179.00,0,8,8.00
10/13/2005,17:27,1179.00,1179.00,1179.00,1179.00,0,1,1.00
10/13/2005,17:28,1179.00,1179.00,1179.00,1179.00,0,2,2.00
10/13/2005,17:29,1179.00,1179.00,1179.00,1179.00,0,5,5.00
10/13/2005,17:30,1179.00,1179.00,1179.00,1179.00,0,198,198.00
10/13/2005,17:32,1179.25,1179.25,1179.00,1179.25,8,1,9.00
10/13/2005,17:33,1179.25,1179.25,1179.25,1179.25,7,0,7.00
10/13/2005,17:35,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,17:36,1179.25,1179.25,1179.25,1179.25,4,0,4.00
10/13/2005,17:37,1179.25,1179.25,1179.00,1179.00,5,2,7.00
10/13/2005,17:38,1179.25,1179.25,1179.25,1179.25,10,0,10.00
10/13/2005,17:42,1179.25,1179.25,1179.25,1179.25,4,0,4.00
10/13/2005,17:44,1179.25,1179.25,1179.25,1179.25,2,0,2.00
10/13/2005,17:47,1179.25,1179.25,1179.25,1179.25,20,0,20.00
10/13/2005,17:49,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,17:53,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,17:54,1179.25,1179.25,1179.00,1179.00,1,6,7.00
10/13/2005,18:00,1179.25,1179.25,1179.25,1179.25,15,0,15.00
10/13/2005,18:01,1179.25,1179.25,1179.00,1179.00,2,34,36.00
10/13/2005,18:02,1179.00,1179.00,1179.00,1179.00,0,4,4.00
10/13/2005,18:05,1178.75,1179.00,1178.75,1178.75,1,2,3.00
10/13/2005,18:06,1178.75,1178.75,1178.75,1178.75,0,60,60.00
10/13/2005,18:08,1178.75,1178.75,1178.50,1178.50,0,7,7.00
10/13/2005,18:09,1178.75,1178.75,1178.50,1178.75,32,1,33.00
10/13/2005,18:11,1178.75,1178.75,1178.75,1178.75,3,0,3.00
10/13/2005,18:12,1178.75,1179.00,1178.75,1178.75,16,1,17.00
10/13/2005,18:14,1178.75,1178.75,1178.75,1178.75,0,5,5.00
10/13/2005,18:17,1178.75,1178.75,1178.75,1178.75,0,15,15.00
10/13/2005,18:19,1178.75,1178.75,1178.75,1178.75,0,2,2.00
10/13/2005,18:21,1178.75,1178.75,1178.75,1178.75,0,6,6.00
10/13/2005,18:22,1178.75,1178.75,1178.75,1178.75,0,5,5.00
10/13/2005,18:28,1179.00,1179.00,1179.00,1179.00,1,0,1.00
10/13/2005,18:33,1179.00,1179.00,1179.00,1179.00,12,0,12.00
10/13/2005,18:34,1178.75,1179.00,1178.75,1179.00,1,1,2.00
10/13/2005,18:41,1178.75,1178.75,1178.75,1178.75,0,2,2.00
10/13/2005,18:42,1179.00,1179.00,1178.75,1178.75,1,51,52.00
10/13/2005,18:43,1178.75,1178.75,1178.75,1178.75,0,2,2.00
10/13/2005,18:46,1179.00,1179.00,1179.00,1179.00,15,0,15.00
10/13/2005,18:49,1179.00,1179.00,1179.00,1179.00,3,0,3.00
10/13/2005,18:53,1179.00,1179.00,1179.00,1179.00,1,0,1.00
10/13/2005,18:57,1179.00,1179.00,1179.00,1179.00,17,0,17.00
10/13/2005,18:58,1179.00,1179.00,1179.00,1179.00,3,0,3.00
10/13/2005,19:01,1179.00,1179.00,1178.75,1178.75,5,20,25.00
10/13/2005,19:02,1179.00,1179.00,1179.00,1179.00,2,0,2.00
10/13/2005,19:04,1179.00,1179.00,1179.00,1179.00,15,0,15.00
10/13/2005,19:05,1179.25,1179.25,1179.25,1179.25,20,0,20.00
10/13/2005,19:07,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,19:08,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/13/2005,19:10,1179.25,1179.25,1179.25,1179.25,2,0,2.00
10/13/2005,19:17,1179.00,1179.00,1179.00,1179.00,0,4,4.00
10/13/2005,19:18,1179.25,1179.25,1179.25,1179.25,5,0,5.00
10/13/2005,19:19,1179.25,1179.25,1179.25,1179.25,16,0,16.00
10/13/2005,19:20,1179.25,1179.25,1179.25,1179.25,66,0,66.00
10/13/2005,19:21,1179.50,1179.50,1179.50,1179.50,2,0,2.00
10/13/2005,19:25,1179.50,1179.50,1179.25,1179.25,4,1,5.00
10/13/2005,19:29,1179.50,1179.50,1179.50,1179.50,3,0,3.00
10/13/2005,19:30,1179.25,1179.25,1179.25,1179.25,0,3,3.00
10/13/2005,19:31,1179.25,1179.50,1179.25,1179.25,1,2,3.00
10/13/2005,19:34,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/13/2005,19:35,1179.25,1179.25,1179.25,1179.25,0,1,1.00
10/13/2005,19:36,1179.25,1179.25,1179.25,1179.25,0,2,2.00
10/13/2005,19:38,1179.50,1179.75,1179.50,1179.75,257,0,257.00
10/13/2005,19:39,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,19:42,1179.50,1179.50,1179.50,1179.50,0,46,46.00
10/13/2005,19:43,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,19:46,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,19:47,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/13/2005,19:48,1179.75,1180.00,1179.75,1179.75,116,12,128.00
10/13/2005,19:49,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,19:51,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/13/2005,19:54,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/13/2005,19:55,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,19:57,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,20:00,1180.00,1180.00,1180.00,1180.00,108,0,108.00
10/13/2005,20:02,1179.75,1179.75,1179.75,1179.75,0,11,11.00
10/13/2005,20:03,1179.75,1180.25,1179.75,1180.00,13,8,21.00
10/13/2005,20:04,1180.00,1180.00,1180.00,1180.00,0,2,2.00
10/13/2005,20:05,1180.00,1180.00,1180.00,1180.00,0,3,3.00
10/13/2005,20:06,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/13/2005,20:07,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/13/2005,20:09,1180.00,1180.00,1180.00,1180.00,18,0,18.00
10/13/2005,20:11,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/13/2005,20:14,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/13/2005,20:16,1180.00,1180.00,1180.00,1180.00,7,0,7.00
10/13/2005,20:17,1180.00,1180.00,1180.00,1180.00,9,0,9.00
10/13/2005,20:18,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,20:19,1180.00,1180.00,1180.00,1180.00,6,0,6.00
10/13/2005,20:21,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/13/2005,20:22,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/13/2005,20:24,1180.00,1180.00,1180.00,1180.00,33,0,33.00
10/13/2005,20:25,1180.00,1180.00,1179.75,1179.75,2,8,10.00
10/13/2005,20:26,1179.75,1180.00,1179.75,1180.00,2,2,4.00
10/13/2005,20:29,1180.00,1180.00,1180.00,1180.00,22,0,22.00
10/13/2005,20:30,1179.75,1180.00,1179.75,1180.00,21,1,22.00
10/13/2005,20:31,1180.00,1180.00,1180.00,1180.00,11,0,11.00
10/13/2005,20:32,1180.00,1180.00,1179.75,1179.75,2,1,3.00
10/13/2005,20:33,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,20:34,1180.00,1180.00,1180.00,1180.00,5,0,5.00
10/13/2005,20:36,1180.00,1180.00,1180.00,1180.00,11,0,11.00
10/13/2005,20:37,1180.00,1180.00,1180.00,1180.00,15,0,15.00
10/13/2005,20:38,1180.00,1180.00,1180.00,1180.00,138,0,138.00
10/13/2005,20:39,1180.00,1180.50,1180.00,1180.25,165,1,166.00
10/13/2005,20:40,1180.25,1180.25,1180.25,1180.25,12,0,12.00
10/13/2005,20:41,1180.25,1180.25,1180.25,1180.25,5,0,5.00
10/13/2005,20:42,1180.25,1180.25,1180.25,1180.25,45,0,45.00
10/13/2005,20:43,1180.25,1180.25,1180.25,1180.25,12,0,12.00
10/13/2005,20:44,1180.25,1180.25,1180.25,1180.25,32,0,32.00
10/13/2005,20:46,1180.25,1180.25,1180.25,1180.25,11,0,11.00
10/13/2005,20:47,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/13/2005,20:48,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/13/2005,20:52,1180.00,1180.00,1179.75,1180.00,1,152,153.00
10/13/2005,20:53,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/13/2005,20:58,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/13/2005,21:00,1180.00,1180.00,1180.00,1180.00,220,0,220.00
10/13/2005,21:01,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/13/2005,21:02,1180.00,1180.00,1180.00,1180.00,12,0,12.00
10/13/2005,21:03,1180.00,1180.00,1180.00,1180.00,16,0,16.00
10/13/2005,21:04,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/13/2005,21:06,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,21:10,1180.00,1180.00,1180.00,1180.00,4,0,4.00
10/13/2005,21:11,1180.00,1180.00,1180.00,1180.00,20,0,20.00
10/13/2005,21:12,1179.75,1180.00,1179.75,1179.75,50,7,57.00
10/13/2005,21:13,1179.75,1180.00,1179.75,1180.00,30,3,33.00
10/13/2005,21:14,1180.00,1180.00,1180.00,1180.00,11,0,11.00
10/13/2005,21:16,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/13/2005,21:17,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/13/2005,21:19,1179.75,1179.75,1179.75,1179.75,0,85,85.00
10/13/2005,21:20,1179.75,1179.75,1179.75,1179.75,0,12,12.00
10/13/2005,21:21,1179.75,1179.75,1179.75,1179.75,0,100,100.00
10/13/2005,21:22,1179.75,1179.75,1179.75,1179.75,0,44,44.00
10/13/2005,21:23,1179.50,1179.50,1179.50,1179.50,0,223,223.00
10/13/2005,21:24,1179.50,1179.50,1179.50,1179.50,0,19,19.00
10/13/2005,21:25,1179.25,1179.25,1179.00,1179.25,5,206,211.00
10/13/2005,21:26,1179.50,1179.50,1179.25,1179.50,56,2,58.00
10/13/2005,21:27,1179.50,1179.50,1179.50,1179.50,2,0,2.00
10/13/2005,21:28,1179.50,1179.50,1179.50,1179.50,100,0,100.00
10/13/2005,21:29,1179.50,1179.50,1179.50,1179.50,66,0,66.00
10/13/2005,21:30,1179.50,1179.50,1179.50,1179.50,31,0,31.00
10/13/2005,21:31,1179.50,1179.75,1179.50,1179.75,10,0,10.00
10/13/2005,21:32,1179.75,1179.75,1179.75,1179.75,9,0,9.00
10/13/2005,21:33,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/13/2005,21:38,1179.75,1179.75,1179.75,1179.75,6,0,6.00
10/13/2005,21:39,1179.50,1179.50,1179.50,1179.50,0,365,365.00
10/13/2005,21:40,1179.50,1179.50,1179.50,1179.50,0,60,60.00
10/13/2005,21:42,1179.50,1179.50,1179.50,1179.50,0,45,45.00
10/13/2005,21:43,1179.50,1179.50,1179.50,1179.50,0,10,10.00
10/13/2005,21:45,1179.50,1179.50,1179.50,1179.50,0,17,17.00
10/13/2005,21:46,1179.50,1179.50,1179.50,1179.50,0,3,3.00
10/13/2005,21:47,1179.50,1179.50,1179.50,1179.50,0,6,6.00
10/13/2005,21:52,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,21:56,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,22:10,1179.50,1179.50,1179.50,1179.50,0,3,3.00
10/13/2005,22:13,1179.75,1179.75,1179.75,1179.75,16,0,16.00
10/13/2005,22:14,1179.75,1179.75,1179.75,1179.75,12,0,12.00
10/13/2005,22:15,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/13/2005,22:16,1179.75,1179.75,1179.50,1179.50,3,1,4.00
10/13/2005,22:17,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,22:18,1179.75,1179.75,1179.50,1179.50,1,1,2.00
10/13/2005,22:22,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/13/2005,22:26,1179.50,1179.50,1179.50,1179.50,0,2,2.00
10/13/2005,22:30,1179.75,1179.75,1179.75,1179.75,5,0,5.00
10/13/2005,22:37,1180.00,1180.25,1180.00,1180.00,56,6,62.00
10/13/2005,22:38,1180.00,1180.00,1180.00,1180.00,0,59,59.00
10/13/2005,22:41,1180.00,1180.00,1180.00,1180.00,0,10,10.00
10/13/2005,22:42,1180.00,1180.25,1180.00,1180.25,1,4,5.00
10/13/2005,22:46,1179.75,1179.75,1179.75,1179.75,0,13,13.00
10/13/2005,22:47,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,22:49,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/13/2005,22:50,1179.75,1179.75,1179.75,1179.75,0,8,8.00
10/13/2005,22:51,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/13/2005,22:52,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,22:55,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,22:56,1179.50,1179.50,1179.50,1179.50,0,2,2.00
10/13/2005,22:57,1179.75,1179.75,1179.75,1179.75,4,0,4.00
10/13/2005,22:58,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,23:01,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/13/2005,23:03,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/13/2005,23:09,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,23:10,1179.75,1179.75,1179.75,1179.75,0,10,10.00
10/13/2005,23:17,1180.00,1180.00,1180.00,1180.00,3,0,3.00
10/13/2005,23:21,1179.75,1179.75,1179.75,1179.75,0,20,20.00
10/13/2005,23:23,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/13/2005,23:24,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,23:26,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/13/2005,23:27,1179.75,1179.75,1179.75,1179.75,0,4,4.00
10/13/2005,23:28,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/13/2005,23:29,1179.75,1179.75,1179.75,1179.75,0,14,14.00
10/13/2005,23:30,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/13/2005,23:31,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/13/2005,23:32,1179.50,1180.00,1179.50,1180.00,6,1,7.00
10/13/2005,23:34,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,23:36,1179.75,1179.75,1179.75,1179.75,6,0,6.00
10/13/2005,23:37,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/13/2005,23:38,1179.50,1179.50,1179.50,1179.50,0,50,50.00
10/13/2005,23:39,1179.75,1179.75,1179.75,1179.75,15,0,15.00
10/13/2005,23:40,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/13/2005,23:45,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/13/2005,23:46,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/13/2005,23:48,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/13/2005,23:51,1179.50,1179.50,1179.50,1179.50,0,5,5.00
10/13/2005,23:53,1179.50,1179.50,1179.50,1179.50,0,5,5.00
10/13/2005,23:55,1179.75,1179.75,1179.50,1179.50,2,5,7.00
10/13/2005,23:56,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/13/2005,23:59,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/14/2005,00:01,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/14/2005,00:02,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/14/2005,00:15,1179.75,1179.75,1179.75,1179.75,16,0,16.00
10/14/2005,00:18,1179.50,1179.50,1179.50,1179.50,0,15,15.00
10/14/2005,00:22,1179.50,1179.50,1179.50,1179.50,0,9,9.00
10/14/2005,00:25,1179.50,1179.50,1179.50,1179.50,0,20,20.00
10/14/2005,00:30,1179.50,1179.50,1179.50,1179.50,0,3,3.00
10/14/2005,00:31,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/14/2005,00:36,1179.75,1179.75,1179.75,1179.75,30,0,30.00
10/14/2005,00:37,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/14/2005,00:39,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/14/2005,00:41,1180.00,1180.00,1180.00,1180.00,20,0,20.00
10/14/2005,00:45,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/14/2005,00:52,1180.00,1180.00,1180.00,1180.00,24,0,24.00
10/14/2005,00:54,1180.00,1180.00,1180.00,1180.00,58,0,58.00
10/14/2005,00:56,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/14/2005,00:57,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/14/2005,01:01,1180.00,1180.00,1179.75,1180.00,20,1,21.00
10/14/2005,01:02,1180.00,1180.25,1180.00,1180.00,27,15,42.00
10/14/2005,01:03,1180.00,1180.00,1179.75,1179.75,0,35,35.00
10/14/2005,01:05,1180.00,1180.25,1180.00,1180.00,45,57,102.00
10/14/2005,01:06,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/14/2005,01:07,1180.00,1180.25,1180.00,1180.00,1,30,31.00
10/14/2005,01:08,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/14/2005,01:09,1180.00,1180.00,1180.00,1180.00,0,80,80.00
10/14/2005,01:10,1180.00,1180.00,1180.00,1180.00,0,38,38.00
10/14/2005,01:11,1179.75,1180.25,1179.75,1180.00,26,5,31.00
10/14/2005,01:12,1180.00,1180.25,1180.00,1180.25,7,89,96.00
10/14/2005,01:14,1180.25,1180.25,1180.25,1180.25,28,0,28.00
10/14/2005,01:15,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/14/2005,01:16,1180.25,1180.25,1180.00,1180.00,1,101,102.00
10/14/2005,01:17,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/14/2005,01:18,1180.25,1180.50,1180.25,1180.25,41,1,42.00
10/14/2005,01:19,1180.25,1180.25,1180.25,1180.25,0,4,4.00
10/14/2005,01:20,1180.25,1180.50,1180.25,1180.50,1,1,2.00
10/14/2005,01:22,1180.50,1180.50,1180.25,1180.25,4,11,15.00
10/14/2005,01:23,1180.25,1180.25,1180.25,1180.25,0,29,29.00
10/14/2005,01:26,1180.25,1180.25,1180.25,1180.25,0,19,19.00
10/14/2005,01:27,1180.25,1180.25,1180.25,1180.25,0,3,3.00
10/14/2005,01:28,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/14/2005,01:29,1180.25,1180.25,1180.25,1180.25,0,18,18.00
10/14/2005,01:30,1180.25,1180.50,1180.25,1180.50,1,20,21.00
10/14/2005,01:31,1180.50,1180.50,1180.25,1180.25,4,12,16.00
10/14/2005,01:33,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/14/2005,01:34,1180.50,1180.50,1180.50,1180.50,105,0,105.00
10/14/2005,01:35,1180.50,1180.75,1180.50,1180.75,49,0,49.00
10/14/2005,01:36,1180.75,1180.75,1180.75,1180.75,18,0,18.00
10/14/2005,01:37,1180.75,1180.75,1180.75,1180.75,100,0,100.00
10/14/2005,01:38,1180.50,1180.75,1180.50,1180.75,1,2,3.00
10/14/2005,01:39,1180.75,1181.00,1180.75,1180.75,78,27,105.00
10/14/2005,01:40,1181.00,1181.00,1181.00,1181.00,1,0,1.00
10/14/2005,01:41,1180.75,1180.75,1180.75,1180.75,0,59,59.00
10/14/2005,01:42,1180.75,1181.00,1180.75,1180.75,1,27,28.00
10/14/2005,01:43,1180.75,1181.00,1180.75,1180.75,4,17,21.00
10/14/2005,01:44,1180.75,1181.00,1180.75,1180.75,1,45,46.00
10/14/2005,01:45,1180.75,1180.75,1180.75,1180.75,0,69,69.00
10/14/2005,01:46,1180.75,1181.00,1180.75,1180.75,1,7,8.00
10/14/2005,01:47,1180.75,1180.75,1180.75,1180.75,0,30,30.00
10/14/2005,01:51,1180.50,1180.50,1180.50,1180.50,0,11,11.00
10/14/2005,01:52,1180.50,1180.50,1180.50,1180.50,0,7,7.00
10/14/2005,01:53,1180.50,1180.50,1180.50,1180.50,0,12,12.00
10/14/2005,01:54,1180.50,1180.50,1180.50,1180.50,0,27,27.00
10/14/2005,01:55,1180.50,1180.50,1180.50,1180.50,0,6,6.00
10/14/2005,01:58,1180.50,1180.50,1180.50,1180.50,0,45,45.00
10/14/2005,02:00,1180.50,1180.50,1180.50,1180.50,0,8,8.00
10/14/2005,02:01,1180.50,1180.75,1180.50,1180.50,9,36,45.00
10/14/2005,02:02,1180.75,1180.75,1180.50,1180.50,15,36,51.00
10/14/2005,02:03,1180.75,1180.75,1180.50,1180.50,73,1,74.00
10/14/2005,02:04,1180.75,1181.00,1180.50,1180.50,44,73,117.00
10/14/2005,02:05,1180.50,1180.75,1180.50,1180.75,106,10,116.00
10/14/2005,02:06,1180.75,1180.75,1180.75,1180.75,91,0,91.00
10/14/2005,02:07,1180.75,1180.75,1180.50,1180.50,30,131,161.00
10/14/2005,02:08,1180.50,1180.75,1180.50,1180.50,1,18,19.00
10/14/2005,02:09,1180.75,1180.75,1180.75,1180.75,123,0,123.00
10/14/2005,02:10,1180.75,1180.75,1180.75,1180.75,129,0,129.00
10/14/2005,02:11,1180.75,1180.75,1180.50,1180.50,164,2,166.00
10/14/2005,02:12,1180.75,1181.00,1180.75,1181.00,131,0,131.00
10/14/2005,02:13,1181.00,1181.00,1180.75,1180.75,20,1,21.00
10/14/2005,02:14,1181.00,1181.00,1180.75,1180.75,15,37,52.00
10/14/2005,02:15,1180.75,1180.75,1180.75,1180.75,0,45,45.00
10/14/2005,02:16,1180.75,1180.75,1180.50,1180.75,63,11,74.00
10/14/2005,02:17,1180.75,1180.75,1180.50,1180.50,51,1,52.00
10/14/2005,02:18,1180.50,1180.50,1180.25,1180.25,0,341,341.00
10/14/2005,02:19,1180.25,1180.25,1180.00,1180.25,72,45,117.00
10/14/2005,02:20,1180.25,1180.75,1180.25,1180.50,88,5,93.00
10/14/2005,02:21,1180.50,1181.00,1180.50,1180.75,91,57,148.00
10/14/2005,02:22,1180.75,1181.00,1180.75,1181.00,2,11,13.00
10/14/2005,02:23,1180.75,1180.75,1180.50,1180.50,0,43,43.00
10/14/2005,02:24,1180.50,1180.50,1180.50,1180.50,0,5,5.00
10/14/2005,02:25,1180.50,1180.50,1180.50,1180.50,0,21,21.00
10/14/2005,02:26,1180.50,1180.50,1180.25,1180.50,11,5,16.00
10/14/2005,02:27,1180.50,1180.50,1180.50,1180.50,15,0,15.00
10/14/2005,02:28,1180.50,1180.50,1180.00,1180.25,115,119,234.00
10/14/2005,02:29,1180.25,1180.25,1180.00,1180.00,0,213,213.00
10/14/2005,02:30,1180.00,1180.00,1180.00,1180.00,0,74,74.00
10/14/2005,02:31,1180.00,1180.25,1180.00,1180.00,1,81,82.00
10/14/2005,02:32,1180.00,1180.00,1180.00,1180.00,0,23,23.00
10/14/2005,02:33,1180.00,1180.00,1180.00,1180.00,0,25,25.00
10/14/2005,02:34,1180.00,1180.00,1180.00,1180.00,0,23,23.00
10/14/2005,02:35,1180.00,1180.25,1180.00,1180.00,1,30,31.00
10/14/2005,02:36,1180.00,1180.25,1180.00,1180.25,12,5,17.00
10/14/2005,02:37,1180.00,1180.00,1179.75,1179.75,0,304,304.00
10/14/2005,02:38,1179.75,1179.75,1179.50,1179.50,91,131,222.00
10/14/2005,02:39,1179.50,1179.75,1179.50,1179.75,1,1,2.00
10/14/2005,02:40,1179.75,1179.75,1179.50,1179.75,112,4,116.00
10/14/2005,02:41,1180.00,1180.00,1179.75,1179.75,2,6,8.00
10/14/2005,02:42,1180.00,1180.00,1180.00,1180.00,108,0,108.00
10/14/2005,02:43,1180.00,1180.00,1180.00,1180.00,19,0,19.00
10/14/2005,02:44,1180.00,1180.00,1180.00,1180.00,5,0,5.00
10/14/2005,02:45,1180.00,1180.00,1180.00,1180.00,5,0,5.00
10/14/2005,02:46,1180.00,1180.25,1180.00,1180.00,2,8,10.00
10/14/2005,02:47,1180.00,1180.00,1180.00,1180.00,0,41,41.00
10/14/2005,02:48,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/14/2005,02:49,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/14/2005,02:50,1179.75,1179.75,1179.75,1179.75,0,24,24.00
10/14/2005,02:51,1179.75,1179.75,1179.75,1179.75,0,24,24.00
10/14/2005,02:52,1179.75,1180.00,1179.75,1180.00,61,11,72.00
10/14/2005,02:53,1179.75,1180.00,1179.75,1180.00,1,5,6.00
10/14/2005,02:55,1180.00,1180.00,1179.50,1179.75,27,175,202.00
10/14/2005,02:56,1179.75,1179.75,1179.75,1179.75,32,0,32.00
10/14/2005,02:57,1179.50,1179.75,1179.50,1179.50,3,20,23.00
10/14/2005,02:58,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/14/2005,02:59,1179.50,1179.75,1179.50,1179.75,2,4,6.00
10/14/2005,03:00,1179.50,1179.75,1179.50,1179.75,13,1,14.00
10/14/2005,03:01,1179.50,1179.50,1179.50,1179.50,0,5,5.00
10/14/2005,03:02,1179.50,1179.75,1179.50,1179.50,1,349,350.00
10/14/2005,03:03,1179.50,1180.00,1179.50,1179.50,64,24,88.00
10/14/2005,03:05,1179.50,1179.75,1179.50,1179.75,64,5,69.00
10/14/2005,03:06,1179.75,1179.75,1179.75,1179.75,13,0,13.00
10/14/2005,03:07,1179.75,1179.75,1179.50,1179.50,100,10,110.00
10/14/2005,03:08,1179.75,1179.75,1179.75,1179.75,4,0,4.00
10/14/2005,03:09,1179.75,1179.75,1179.75,1179.75,112,0,112.00
10/14/2005,03:10,1179.75,1179.75,1179.75,1179.75,27,0,27.00
10/14/2005,03:11,1179.75,1179.75,1179.75,1179.75,4,0,4.00
10/14/2005,03:12,1180.00,1180.00,1179.75,1179.75,52,5,57.00
10/14/2005,03:13,1179.75,1179.75,1179.75,1179.75,0,396,396.00
10/14/2005,03:14,1179.75,1179.75,1179.75,1179.75,0,18,18.00
10/14/2005,03:15,1179.75,1179.75,1179.75,1179.75,0,109,109.00
10/14/2005,03:16,1179.50,1179.50,1179.50,1179.50,0,10,10.00
10/14/2005,03:17,1179.50,1179.50,1179.50,1179.50,0,111,111.00
10/14/2005,03:18,1179.50,1179.50,1179.25,1179.25,0,98,98.00
10/14/2005,03:19,1179.50,1179.50,1179.25,1179.25,5,5,10.00
10/14/2005,03:20,1179.25,1179.25,1179.25,1179.25,0,5,5.00
10/14/2005,03:21,1179.25,1179.50,1179.25,1179.50,51,4,55.00
10/14/2005,03:22,1179.25,1179.25,1179.25,1179.25,0,43,43.00
10/14/2005,03:23,1179.50,1179.50,1179.25,1179.25,2,6,8.00
10/14/2005,03:24,1179.50,1179.50,1179.25,1179.25,4,1,5.00
10/14/2005,03:25,1179.50,1179.50,1179.25,1179.25,1,4,5.00
10/14/2005,03:26,1179.25,1179.25,1179.25,1179.25,0,5,5.00
10/14/2005,03:27,1179.25,1179.50,1179.25,1179.50,24,1,25.00
10/14/2005,03:28,1179.25,1179.50,1179.25,1179.50,50,5,55.00
10/14/2005,03:29,1179.50,1179.50,1179.25,1179.50,177,5,182.00
10/14/2005,03:30,1179.50,1179.50,1179.25,1179.25,38,5,43.00
10/14/2005,03:31,1179.50,1179.50,1179.25,1179.50,2,1,3.00
10/14/2005,03:32,1179.50,1179.50,1179.25,1179.25,1,31,32.00
10/14/2005,03:33,1179.25,1179.50,1179.25,1179.50,66,4,70.00
10/14/2005,03:34,1179.50,1179.50,1179.25,1179.25,1,1,2.00
10/14/2005,03:35,1179.50,1179.50,1179.25,1179.25,29,7,36.00
10/14/2005,03:36,1179.25,1179.25,1179.25,1179.25,0,173,173.00
10/14/2005,03:37,1179.25,1179.25,1179.25,1179.25,0,16,16.00
10/14/2005,03:38,1179.25,1179.25,1179.25,1179.25,0,8,8.00
10/14/2005,03:39,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/14/2005,03:40,1179.50,1179.50,1179.25,1179.50,2,5,7.00
10/14/2005,03:41,1179.50,1179.50,1179.25,1179.25,2,29,31.00
10/14/2005,03:42,1179.25,1179.50,1179.25,1179.25,2,115,117.00
10/14/2005,03:43,1179.25,1179.25,1179.25,1179.25,0,195,195.00
10/14/2005,03:44,1179.00,1179.25,1179.00,1179.25,16,47,63.00
10/14/2005,03:45,1179.00,1179.00,1179.00,1179.00,0,346,346.00
10/14/2005,03:46,1179.00,1179.25,1179.00,1179.00,1,10,11.00
10/14/2005,03:47,1179.25,1179.25,1179.25,1179.25,40,0,40.00
10/14/2005,03:48,1179.00,1179.25,1179.00,1179.25,110,4,114.00
10/14/2005,03:49,1179.25,1179.50,1179.25,1179.25,9,5,14.00
10/14/2005,03:50,1179.50,1179.50,1179.50,1179.50,38,0,38.00
10/14/2005,03:51,1179.25,1179.25,1179.25,1179.25,0,5,5.00
10/14/2005,03:52,1179.50,1179.50,1179.50,1179.50,68,0,68.00
10/14/2005,03:53,1179.50,1179.75,1179.25,1179.50,31,15,46.00
10/14/2005,03:54,1179.50,1179.50,1179.50,1179.50,2,0,2.00
10/14/2005,03:55,1179.50,1179.75,1179.50,1179.75,5,0,5.00
10/14/2005,03:56,1179.75,1179.75,1179.75,1179.75,26,0,26.00
10/14/2005,03:57,1179.50,1179.50,1179.50,1179.50,0,107,107.00
10/14/2005,03:59,1179.50,1179.50,1179.50,1179.50,0,4,4.00
10/14/2005,04:00,1179.50,1179.50,1179.50,1179.50,0,5,5.00
10/14/2005,04:01,1179.50,1179.50,1179.50,1179.50,0,99,99.00
10/14/2005,04:02,1179.50,1179.50,1179.50,1179.50,0,17,17.00
10/14/2005,04:03,1179.50,1179.50,1179.50,1179.50,0,14,14.00
10/14/2005,04:04,1179.50,1179.50,1179.50,1179.50,0,13,13.00
10/14/2005,04:05,1179.50,1179.75,1179.50,1179.75,42,14,56.00
10/14/2005,04:06,1179.75,1180.00,1179.75,1179.75,123,31,154.00
10/14/2005,04:07,1179.75,1179.75,1179.75,1179.75,0,49,49.00
10/14/2005,04:08,1179.75,1180.00,1179.75,1180.00,2,6,8.00
10/14/2005,04:09,1179.75,1179.75,1179.75,1179.75,0,38,38.00
10/14/2005,04:10,1179.75,1179.75,1179.75,1179.75,0,4,4.00
10/14/2005,04:11,1179.75,1180.00,1179.75,1180.00,1,5,6.00
10/14/2005,04:12,1180.00,1180.00,1179.75,1179.75,1,4,5.00
10/14/2005,04:14,1180.00,1180.00,1180.00,1180.00,33,0,33.00
10/14/2005,04:15,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/14/2005,04:16,1180.00,1180.25,1180.00,1180.00,147,115,262.00
10/14/2005,04:17,1180.00,1180.00,1179.75,1180.00,81,52,133.00
10/14/2005,04:18,1180.00,1180.00,1180.00,1180.00,3,0,3.00
10/14/2005,04:19,1180.00,1180.00,1179.75,1179.75,2,15,17.00
10/14/2005,04:20,1180.00,1180.00,1179.75,1179.75,315,4,319.00
10/14/2005,04:23,1179.75,1180.00,1179.75,1180.00,30,6,36.00
10/14/2005,04:24,1180.00,1180.00,1180.00,1180.00,22,0,22.00
10/14/2005,04:25,1179.75,1180.00,1179.75,1180.00,23,4,27.00
10/14/2005,04:26,1180.00,1180.00,1179.75,1179.75,3,5,8.00
10/14/2005,04:27,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/14/2005,04:28,1180.00,1180.00,1180.00,1180.00,7,0,7.00
10/14/2005,04:29,1180.00,1180.00,1179.75,1179.75,78,2,80.00
10/14/2005,04:30,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/14/2005,04:31,1179.75,1180.00,1179.75,1180.00,1,1,2.00
10/14/2005,04:32,1180.00,1180.00,1179.75,1179.75,1,12,13.00
10/14/2005,04:33,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/14/2005,04:34,1179.75,1180.00,1179.75,1180.00,5,2,7.00
10/14/2005,04:36,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/14/2005,04:37,1180.00,1180.00,1179.75,1179.75,10,123,133.00
10/14/2005,04:38,1179.50,1179.50,1179.25,1179.25,0,19,19.00
10/14/2005,04:40,1179.75,1179.75,1179.75,1179.75,12,0,12.00
10/14/2005,04:41,1179.75,1179.75,1179.75,1179.75,81,0,81.00
10/14/2005,04:42,1179.75,1179.75,1179.75,1179.75,3,0,3.00
10/14/2005,04:43,1179.75,1180.25,1179.75,1179.75,92,61,153.00
10/14/2005,04:44,1180.00,1180.00,1180.00,1180.00,5,0,5.00
10/14/2005,04:45,1180.00,1180.00,1180.00,1180.00,11,0,11.00
10/14/2005,04:46,1180.00,1180.00,1180.00,1180.00,15,0,15.00
10/14/2005,04:48,1179.75,1180.00,1179.75,1180.00,26,8,34.00
10/14/2005,04:49,1180.00,1180.00,1179.75,1179.75,2,4,6.00
10/14/2005,04:50,1180.00,1180.25,1180.00,1180.25,30,0,30.00
10/14/2005,04:51,1179.75,1180.25,1179.75,1180.25,1,3,4.00
10/14/2005,04:52,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/14/2005,04:53,1180.00,1180.25,1180.00,1180.00,1,68,69.00
10/14/2005,04:54,1180.00,1180.00,1180.00,1180.00,0,3,3.00
10/14/2005,04:55,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/14/2005,04:56,1180.00,1180.00,1180.00,1180.00,0,3,3.00
10/14/2005,04:57,1180.00,1180.00,1180.00,1180.00,0,78,78.00
10/14/2005,04:58,1180.25,1180.25,1180.00,1180.00,1,30,31.00
10/14/2005,04:59,1180.00,1180.00,1180.00,1180.00,0,5,5.00
10/14/2005,05:00,1180.00,1180.25,1179.75,1180.00,19,19,38.00
10/14/2005,05:01,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/14/2005,05:02,1179.75,1180.00,1179.75,1180.00,25,1,26.00
10/14/2005,05:03,1179.75,1179.75,1179.75,1179.75,0,28,28.00
10/14/2005,05:04,1179.75,1179.75,1179.75,1179.75,0,13,13.00
10/14/2005,05:05,1179.75,1179.75,1179.75,1179.75,0,51,51.00
10/14/2005,05:06,1179.75,1179.75,1179.75,1179.75,0,9,9.00
10/14/2005,05:07,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/14/2005,05:09,1179.75,1180.00,1179.75,1180.00,1,1,2.00
10/14/2005,05:10,1180.00,1180.00,1180.00,1180.00,116,0,116.00
10/14/2005,05:11,1180.00,1180.25,1180.00,1180.25,107,0,107.00
10/14/2005,05:12,1180.00,1180.00,1179.75,1180.00,2,42,44.00
10/14/2005,05:13,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/14/2005,05:15,1179.75,1180.00,1179.75,1180.00,1,1,2.00
10/14/2005,05:16,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/14/2005,05:17,1179.75,1179.75,1179.75,1179.75,0,17,17.00
10/14/2005,05:18,1179.75,1179.75,1179.75,1179.75,0,41,41.00
10/14/2005,05:19,1179.75,1179.75,1179.75,1179.75,0,54,54.00
10/14/2005,05:20,1179.75,1180.00,1179.75,1180.00,7,11,18.00
10/14/2005,05:22,1179.75,1179.75,1179.75,1179.75,0,4,4.00
10/14/2005,05:24,1180.00,1180.00,1179.75,1179.75,5,4,9.00
10/14/2005,05:25,1180.00,1180.00,1179.75,1179.75,1,30,31.00
10/14/2005,05:26,1179.75,1180.00,1179.75,1180.00,12,105,117.00
10/14/2005,05:27,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/14/2005,05:28,1180.00,1180.25,1180.00,1180.25,172,0,172.00
10/14/2005,05:29,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/14/2005,05:30,1180.00,1180.00,1180.00,1180.00,0,2,2.00
10/14/2005,05:31,1180.00,1180.25,1180.00,1180.25,3,2,5.00
10/14/2005,05:32,1180.00,1180.00,1180.00,1180.00,0,118,118.00
10/14/2005,05:35,1179.75,1179.75,1179.25,1179.25,0,178,178.00
10/14/2005,05:36,1179.50,1179.75,1179.50,1179.50,16,4,20.00
10/14/2005,05:37,1179.50,1179.75,1179.50,1179.75,1,40,41.00
10/14/2005,05:38,1179.50,1179.75,1179.50,1179.75,10,9,19.00
10/14/2005,05:39,1179.75,1179.75,1179.75,1179.75,45,0,45.00
10/14/2005,05:42,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/14/2005,05:43,1179.75,1180.00,1179.75,1180.00,111,10,121.00
10/14/2005,05:44,1179.75,1180.00,1179.75,1180.00,3,8,11.00
10/14/2005,05:45,1179.75,1179.75,1179.50,1179.75,5,12,17.00
10/14/2005,05:47,1179.75,1179.75,1179.75,1179.75,3,0,3.00
10/14/2005,05:48,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/14/2005,05:49,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/14/2005,05:50,1180.00,1180.00,1179.75,1180.00,4,2,6.00
10/14/2005,05:51,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/14/2005,05:54,1180.00,1180.00,1180.00,1180.00,17,0,17.00
10/14/2005,05:55,1180.00,1180.00,1180.00,1180.00,45,0,45.00
10/14/2005,05:56,1180.25,1180.25,1180.00,1180.00,10,20,30.00
10/14/2005,05:57,1180.25,1180.50,1180.25,1180.25,108,15,123.00
10/14/2005,05:58,1180.25,1180.25,1180.00,1180.00,0,99,99.00
10/14/2005,05:59,1180.00,1180.00,1180.00,1180.00,0,17,17.00
10/14/2005,06:00,1180.00,1180.00,1180.00,1180.00,0,33,33.00
10/14/2005,06:01,1180.00,1180.00,1180.00,1180.00,0,8,8.00
10/14/2005,06:02,1179.75,1179.75,1179.75,1179.75,0,11,11.00
10/14/2005,06:03,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/14/2005,06:04,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/14/2005,06:06,1180.00,1180.25,1180.00,1180.00,106,23,129.00
10/14/2005,06:07,1180.00,1180.25,1180.00,1180.00,23,261,284.00
10/14/2005,06:08,1180.00,1180.00,1180.00,1180.00,0,22,22.00
10/14/2005,06:09,1180.00,1180.00,1179.75,1179.75,0,20,20.00
10/14/2005,06:10,1179.75,1180.25,1179.75,1180.00,109,39,148.00
10/14/2005,06:11,1180.00,1180.25,1180.00,1180.00,5,157,162.00
10/14/2005,06:13,1180.25,1180.75,1180.25,1180.75,588,1,589.00
10/14/2005,06:14,1181.00,1181.00,1180.75,1180.75,2,104,106.00
10/14/2005,06:15,1180.50,1180.50,1180.50,1180.50,0,58,58.00
10/14/2005,06:16,1180.50,1180.50,1180.50,1180.50,0,40,40.00
10/14/2005,06:17,1180.50,1180.75,1180.50,1180.50,1,12,13.00
10/14/2005,06:18,1180.50,1180.50,1180.25,1180.25,0,3,3.00
10/14/2005,06:19,1180.25,1180.25,1180.25,1180.25,0,15,15.00
10/14/2005,06:20,1180.25,1180.75,1180.25,1180.25,65,17,82.00
10/14/2005,06:21,1180.50,1180.75,1180.50,1180.75,273,0,273.00
10/14/2005,06:22,1180.75,1180.75,1180.75,1180.75,52,0,52.00
10/14/2005,06:23,1180.50,1180.75,1180.50,1180.75,109,10,119.00
10/14/2005,06:24,1180.75,1180.75,1180.75,1180.75,9,0,9.00
10/14/2005,06:25,1180.75,1180.75,1180.75,1180.75,164,0,164.00
10/14/2005,06:26,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/14/2005,06:27,1180.50,1180.50,1180.50,1180.50,0,4,4.00
10/14/2005,06:28,1180.75,1180.75,1180.75,1180.75,25,0,25.00
10/14/2005,06:29,1180.50,1181.00,1180.50,1181.00,165,15,180.00
10/14/2005,06:30,1180.75,1181.00,1180.75,1180.75,5,115,120.00
10/14/2005,06:31,1180.75,1180.75,1180.75,1180.75,0,18,18.00
10/14/2005,06:32,1180.75,1180.75,1180.75,1180.75,0,61,61.00
10/14/2005,06:33,1180.75,1181.00,1180.75,1180.75,1,36,37.00
10/14/2005,06:34,1181.00,1181.00,1180.75,1180.75,20,97,117.00
10/14/2005,06:35,1180.50,1180.50,1180.25,1180.50,17,252,269.00
10/14/2005,06:36,1180.50,1180.50,1180.50,1180.50,401,0,401.00
10/14/2005,06:37,1180.50,1180.50,1180.50,1180.50,47,0,47.00
10/14/2005,06:38,1180.50,1180.50,1180.25,1180.25,5,1,6.00
10/14/2005,06:39,1180.25,1180.25,1180.25,1180.25,0,9,9.00
10/14/2005,06:40,1180.50,1180.75,1180.50,1180.75,134,200,334.00
10/14/2005,06:41,1180.75,1180.75,1180.75,1180.75,116,0,116.00
10/14/2005,06:42,1180.75,1180.75,1180.75,1180.75,49,0,49.00
10/14/2005,06:43,1180.75,1180.75,1180.50,1180.50,18,344,362.00
10/14/2005,06:44,1180.50,1180.50,1180.50,1180.50,0,13,13.00
10/14/2005,06:45,1180.50,1180.50,1180.50,1180.50,0,95,95.00
10/14/2005,06:46,1180.50,1180.75,1180.50,1180.50,233,93,326.00
10/14/2005,06:47,1180.50,1180.50,1180.50,1180.50,0,21,21.00
10/14/2005,06:48,1180.50,1180.75,1180.50,1180.50,1,7,8.00
10/14/2005,06:49,1180.50,1180.75,1180.50,1180.50,6,66,72.00
10/14/2005,06:50,1180.50,1180.50,1180.50,1180.50,0,68,68.00
10/14/2005,06:51,1180.50,1180.50,1180.25,1180.50,1,75,76.00
10/14/2005,06:52,1180.25,1180.25,1180.25,1180.25,0,545,545.00
10/14/2005,06:54,1180.00,1180.00,1180.00,1180.00,0,214,214.00
10/14/2005,06:55,1180.00,1180.25,1180.00,1180.25,48,118,166.00
10/14/2005,06:56,1180.25,1180.50,1180.25,1180.25,81,248,329.00
10/14/2005,06:57,1180.25,1180.25,1180.25,1180.25,0,66,66.00
10/14/2005,06:58,1180.25,1180.25,1180.00,1180.00,0,97,97.00
10/14/2005,06:59,1180.00,1180.50,1180.00,1180.25,213,6,219.00
10/14/2005,07:00,1180.25,1180.25,1180.25,1180.25,0,276,276.00
10/14/2005,07:01,1180.25,1180.25,1180.25,1180.25,0,21,21.00
10/14/2005,07:02,1180.50,1180.50,1180.25,1180.50,9,15,24.00
10/14/2005,07:03,1180.50,1180.50,1180.25,1180.50,249,5,254.00
10/14/2005,07:04,1180.50,1180.75,1180.50,1180.50,58,17,75.00
10/14/2005,07:05,1180.50,1180.75,1180.50,1180.75,26,6,32.00
10/14/2005,07:06,1180.75,1180.75,1180.50,1180.50,65,355,420.00
10/14/2005,07:07,1180.50,1180.75,1180.25,1180.50,99,30,129.00
10/14/2005,07:08,1180.75,1181.00,1180.50,1181.00,225,2,227.00
10/14/2005,07:09,1180.75,1181.00,1180.75,1181.00,1,8,9.00
10/14/2005,07:10,1180.75,1181.00,1180.75,1181.00,204,50,254.00
10/14/2005,07:11,1181.00,1181.25,1181.00,1181.25,521,4,525.00
10/14/2005,07:12,1181.25,1181.25,1180.75,1181.00,114,185,299.00
10/14/2005,07:13,1180.75,1181.00,1180.75,1181.00,229,423,652.00
10/14/2005,07:14,1181.00,1181.00,1180.75,1181.00,270,8,278.00
10/14/2005,07:15,1181.00,1181.50,1181.00,1181.25,1119,39,1158.00
10/14/2005,07:16,1181.50,1181.50,1181.25,1181.25,3,114,117.00
10/14/2005,07:17,1181.25,1181.50,1181.25,1181.25,258,65,323.00
10/14/2005,07:18,1181.50,1182.00,1181.50,1181.75,594,314,908.00
10/14/2005,07:19,1181.75,1182.00,1181.50,1181.50,316,67,383.00
10/14/2005,07:20,1181.75,1182.00,1181.50,1181.50,114,175,289.00
10/14/2005,07:21,1181.50,1181.75,1181.00,1181.25,278,455,733.00
10/14/2005,07:22,1181.00,1181.25,1181.00,1181.25,326,454,780.00
10/14/2005,07:23,1181.00,1181.00,1180.75,1180.75,6,367,373.00
10/14/2005,07:24,1180.50,1180.75,1180.50,1180.50,38,391,429.00
10/14/2005,07:25,1180.75,1180.75,1180.00,1180.25,120,536,656.00
10/14/2005,07:26,1180.00,1180.00,1179.75,1180.00,209,573,782.00
10/14/2005,07:27,1180.00,1180.50,1179.75,1180.00,294,358,652.00
10/14/2005,07:28,1179.75,1180.25,1179.75,1180.00,50,130,180.00
10/14/2005,07:29,1180.00,1180.00,1179.75,1179.75,359,391,750.00
10/14/2005,07:30,1179.75,1180.25,1179.75,1180.00,366,115,481.00
10/14/2005,07:31,1180.00,1184.00,1179.75,1183.50,6364,2564,8928.00
10/14/2005,07:32,1183.50,1183.75,1182.50,1183.25,1568,1723,3291.00
10/14/2005,07:33,1183.50,1184.75,1183.00,1184.50,3961,1331,5292.00
10/14/2005,07:34,1184.75,1187.00,1184.50,1186.50,5464,1831,7295.00
10/14/2005,07:35,1186.50,1186.75,1185.75,1185.75,1731,3097,4828.00
10/14/2005,07:36,1185.75,1186.00,1185.25,1185.50,2013,3674,5687.00
10/14/2005,07:37,1185.50,1185.50,1185.00,1185.50,411,945,1356.00
10/14/2005,07:38,1185.25,1185.50,1184.25,1184.75,1015,2449,3464.00
10/14/2005,07:39,1184.75,1185.00,1184.50,1184.75,814,570,1384.00
10/14/2005,07:40,1184.75,1185.75,1184.50,1185.75,1926,141,2067.00
10/14/2005,07:41,1185.50,1185.75,1185.25,1185.25,654,298,952.00
10/14/2005,07:42,1185.25,1185.50,1185.00,1185.25,205,176,381.00
10/14/2005,07:43,1185.50,1186.00,1185.25,1185.75,772,295,1067.00
10/14/2005,07:44,1185.75,1186.00,1185.50,1185.75,523,136,659.00
10/14/2005,07:45,1185.75,1186.25,1185.75,1186.25,632,165,797.00
10/14/2005,07:46,1186.25,1186.25,1186.00,1186.00,882,90,972.00
10/14/2005,07:47,1186.00,1186.25,1185.75,1185.75,706,574,1280.00
10/14/2005,07:48,1185.75,1186.00,1185.50,1185.75,308,462,770.00
10/14/2005,07:49,1185.75,1185.75,1185.50,1185.50,165,286,451.00
10/14/2005,07:50,1185.50,1185.75,1185.25,1185.75,163,518,681.00
10/14/2005,07:51,1185.75,1186.00,1185.50,1185.75,301,258,559.00
10/14/2005,07:52,1185.75,1186.25,1185.50,1186.00,1083,376,1459.00
10/14/2005,07:53,1186.00,1186.50,1185.75,1186.25,866,99,965.00
10/14/2005,07:54,1186.25,1186.50,1186.00,1186.50,1181,30,1211.00
10/14/2005,07:55,1186.50,1186.50,1186.00,1186.00,141,666,807.00
10/14/2005,07:56,1186.25,1186.50,1186.00,1186.50,499,740,1239.00
10/14/2005,07:57,1186.50,1186.50,1186.25,1186.25,116,50,166.00
10/14/2005,07:58,1186.25,1186.50,1186.00,1186.00,161,595,756.00
10/14/2005,07:59,1186.00,1186.25,1185.75,1186.00,355,184,539.00
10/14/2005,08:00,1186.00,1186.25,1185.75,1186.00,38,119,157.00
10/14/2005,08:01,1185.75,1186.00,1185.50,1185.75,299,574,873.00
10/14/2005,08:02,1185.75,1186.25,1185.75,1186.25,441,104,545.00
10/14/2005,08:03,1186.25,1186.50,1186.00,1186.50,387,29,416.00
10/14/2005,08:04,1186.25,1186.25,1186.00,1186.25,114,130,244.00
10/14/2005,08:05,1186.25,1186.50,1186.00,1186.25,81,65,146.00
10/14/2005,08:06,1186.25,1186.50,1186.00,1186.00,156,464,620.00
10/14/2005,08:07,1186.25,1186.50,1186.00,1186.00,240,525,765.00
10/14/2005,08:08,1186.00,1186.25,1186.00,1186.00,19,573,592.00
10/14/2005,08:09,1186.00,1186.25,1185.75,1186.00,167,433,600.00
10/14/2005,08:10,1185.75,1186.00,1185.50,1185.75,112,86,198.00
10/14/2005,08:11,1185.50,1185.75,1185.25,1185.25,172,847,1019.00
10/14/2005,08:12,1185.25,1185.25,1185.00,1185.00,144,449,593.00
10/14/2005,08:13,1185.25,1185.25,1185.00,1185.25,167,283,450.00
10/14/2005,08:14,1185.00,1185.25,1185.00,1185.00,8,295,303.00
10/14/2005,08:15,1185.00,1185.25,1185.00,1185.25,62,238,300.00
10/14/2005,08:16,1185.00,1185.25,1184.50,1184.75,344,775,1119.00
10/14/2005,08:17,1185.00,1185.00,1184.75,1185.00,402,6,408.00
10/14/2005,08:18,1185.25,1185.25,1184.75,1185.00,68,229,297.00
10/14/2005,08:19,1185.00,1185.75,1185.00,1185.50,515,141,656.00
10/14/2005,08:20,1185.50,1185.75,1185.50,1185.75,128,258,386.00
10/14/2005,08:21,1185.50,1185.75,1185.25,1185.75,92,47,139.00
10/14/2005,08:22,1185.50,1185.75,1184.75,1184.75,204,1073,1277.00
10/14/2005,08:23,1184.75,1184.75,1184.50,1184.75,147,111,258.00
10/14/2005,08:24,1184.50,1184.75,1184.50,1184.75,50,83,133.00
10/14/2005,08:25,1184.75,1184.75,1184.50,1184.50,102,70,172.00
10/14/2005,08:26,1184.50,1184.75,1184.50,1184.75,20,247,267.00
10/14/2005,08:27,1184.75,1185.00,1184.50,1184.50,844,207,1051.00
10/14/2005,08:28,1184.75,1185.00,1184.50,1184.50,323,362,685.00
10/14/2005,08:29,1184.75,1184.75,1184.50,1184.50,30,54,84.00
10/14/2005,08:30,1184.50,1184.75,1184.00,1184.25,661,2229,2890.00
10/14/2005,08:31,1184.00,1184.25,1183.50,1183.75,3025,4337,7362.00
10/14/2005,08:32,1184.00,1184.25,1183.75,1184.25,2450,1364,3814.00
10/14/2005,08:33,1184.25,1184.75,1183.75,1184.75,3921,2337,6258.00
10/14/2005,08:34,1184.75,1185.00,1184.25,1184.75,2181,3061,5242.00
10/14/2005,08:35,1184.75,1185.75,1184.50,1185.25,3709,2806,6515.00
10/14/2005,08:36,1185.25,1185.75,1185.00,1185.25,1627,985,2612.00
10/14/2005,08:37,1185.50,1186.00,1185.25,1185.50,1428,2175,3603.00
10/14/2005,08:38,1185.50,1185.75,1185.00,1185.25,1134,1757,2891.00
10/14/2005,08:39,1185.50,1186.25,1185.25,1186.00,3083,1455,4538.00
10/14/2005,08:40,1186.25,1186.50,1185.50,1185.75,2651,2999,5650.00
10/14/2005,08:41,1185.50,1186.25,1185.50,1186.00,1943,1601,3544.00
10/14/2005,08:42,1186.00,1186.25,1185.75,1186.25,1488,2683,4171.00
10/14/2005,08:43,1186.25,1186.50,1185.50,1185.50,1454,2082,3536.00
10/14/2005,08:44,1185.50,1185.75,1185.00,1185.25,1061,2283,3344.00
10/14/2005,08:45,1185.25,1185.50,1185.00,1185.00,840,676,1516.00
10/14/2005,08:46,1185.25,1185.50,1184.25,1184.50,881,2376,3257.00
10/14/2005,08:47,1184.50,1185.00,1184.00,1185.00,1245,1339,2584.00
10/14/2005,08:48,1185.00,1185.00,1183.50,1183.50,2574,4303,6877.00
10/14/2005,08:49,1183.50,1184.00,1181.75,1181.75,3240,8597,11837.00
10/14/2005,08:50,1181.75,1183.50,1181.50,1183.00,7427,4277,11704.00
10/14/2005,08:51,1183.25,1183.75,1182.50,1183.25,2688,1642,4330.00
10/14/2005,08:52,1183.25,1183.75,1182.50,1183.00,3236,2817,6053.00
10/14/2005,08:53,1183.25,1184.00,1183.00,1183.75,2018,1281,3299.00
10/14/2005,08:54,1183.75,1184.00,1183.25,1183.50,1408,1386,2794.00
10/14/2005,08:55,1183.50,1183.75,1182.75,1183.25,1348,2126,3474.00
10/14/2005,08:56,1183.25,1183.25,1181.75,1181.75,553,6002,6555.00
10/14/2005,08:57,1181.75,1182.25,1181.50,1182.00,2368,2659,5027.00
10/14/2005,08:58,1182.25,1182.50,1181.50,1181.75,1707,1594,3301.00
10/14/2005,08:59,1182.00,1182.25,1181.25,1181.50,2430,2817,5247.00
10/14/2005,09:00,1181.50,1182.25,1181.25,1181.75,1950,1602,3552.00
10/14/2005,09:01,1182.00,1182.50,1181.75,1182.50,1763,1671,3434.00
10/14/2005,09:02,1182.25,1182.50,1181.75,1182.00,923,2026,2949.00
10/14/2005,09:03,1182.00,1183.75,1182.00,1183.25,4245,1541,5786.00
10/14/2005,09:04,1183.50,1184.00,1183.25,1183.50,2302,1597,3899.00
10/14/2005,09:05,1183.50,1183.75,1183.00,1183.00,1223,1535,2758.00
10/14/2005,09:06,1183.25,1183.25,1182.75,1182.75,729,1567,2296.00
10/14/2005,09:07,1182.75,1183.00,1182.50,1182.75,407,937,1344.00
10/14/2005,09:08,1182.75,1183.25,1181.50,1181.75,744,3032,3776.00
10/14/2005,09:09,1181.75,1182.25,1181.75,1181.75,1398,1491,2889.00
10/14/2005,09:10,1181.75,1182.00,1181.25,1181.75,1921,1979,3900.00
10/14/2005,09:11,1182.00,1182.75,1181.50,1182.75,3139,1164,4303.00
10/14/2005,09:12,1182.75,1183.25,1182.25,1182.25,1676,1476,3152.00
10/14/2005,09:13,1182.50,1182.50,1181.25,1182.25,3343,2184,5527.00
10/14/2005,09:14,1182.25,1182.75,1181.75,1182.00,1290,1362,2652.00
10/14/2005,09:15,1182.00,1182.00,1181.25,1181.50,1249,1797,3046.00
10/14/2005,09:16,1181.50,1181.50,1179.75,1180.00,4375,6916,11291.00
10/14/2005,09:17,1180.00,1180.75,1179.50,1180.25,3010,2848,5858.00
10/14/2005,09:18,1180.25,1180.25,1179.25,1179.75,3100,4150,7250.00
10/14/2005,09:19,1179.75,1179.75,1178.75,1179.25,3992,4984,8976.00
10/14/2005,09:20,1179.00,1180.00,1179.00,1179.75,1787,1528,3315.00
10/14/2005,09:21,1179.50,1180.00,1179.50,1180.00,2029,701,2730.00
10/14/2005,09:22,1179.75,1180.75,1179.75,1180.50,2740,935,3675.00
10/14/2005,09:23,1180.25,1181.00,1180.25,1180.50,2206,1552,3758.00
10/14/2005,09:24,1180.50,1181.00,1180.50,1180.75,1179,833,2012.00
10/14/2005,09:25,1180.75,1181.50,1180.50,1181.00,2939,1244,4183.00
10/14/2005,09:26,1181.00,1181.50,1180.75,1181.00,1388,1593,2981.00
10/14/2005,09:27,1181.00,1181.25,1180.25,1180.25,1166,2259,3425.00
10/14/2005,09:28,1180.25,1180.50,1180.00,1180.50,1912,974,2886.00
10/14/2005,09:29,1180.25,1180.50,1180.25,1180.25,475,365,840.00
10/14/2005,09:30,1180.25,1180.50,1179.75,1180.00,694,1798,2492.00
10/14/2005,09:31,1180.00,1180.25,1179.25,1179.50,989,2060,3049.00
10/14/2005,09:32,1179.25,1179.75,1179.25,1179.75,1488,1353,2841.00
10/14/2005,09:33,1179.75,1181.00,1179.50,1180.75,3184,565,3749.00
10/14/2005,09:34,1181.00,1181.25,1180.25,1180.25,1272,2505,3777.00
10/14/2005,09:35,1180.25,1180.75,1180.25,1180.50,1553,544,2097.00
10/14/2005,09:36,1180.50,1182.25,1180.50,1182.25,4529,675,5204.00
10/14/2005,09:37,1182.00,1182.50,1181.50,1182.00,2557,1568,4125.00
10/14/2005,09:38,1182.00,1182.25,1180.75,1181.00,812,2837,3649.00
10/14/2005,09:39,1181.00,1181.25,1180.75,1181.00,291,684,975.00
10/14/2005,09:40,1181.00,1182.75,1181.00,1182.25,5964,1696,7660.00
10/14/2005,09:41,1182.25,1182.25,1181.25,1181.50,985,1301,2286.00
10/14/2005,09:42,1181.75,1182.00,1181.50,1182.00,871,412,1283.00
10/14/2005,09:43,1182.00,1182.00,1181.00,1181.25,506,1418,1924.00
10/14/2005,09:44,1181.00,1183.25,1181.00,1183.00,4797,537,5334.00
10/14/2005,09:45,1183.00,1183.25,1182.25,1182.75,821,3119,3940.00
10/14/2005,09:46,1182.75,1183.50,1182.50,1182.75,3507,2341,5848.00
10/14/2005,09:47,1182.75,1183.50,1182.50,1182.75,1502,1107,2609.00
10/14/2005,09:48,1182.50,1183.00,1182.50,1182.75,1366,1695,3061.00
10/14/2005,09:49,1182.75,1182.75,1181.75,1182.50,881,2390,3271.00
10/14/2005,09:50,1182.50,1183.25,1182.25,1182.75,1410,1223,2633.00
10/14/2005,09:51,1183.00,1183.25,1182.50,1183.00,1624,1046,2670.00
10/14/2005,09:52,1183.00,1183.25,1182.50,1182.75,610,830,1440.00
10/14/2005,09:53,1182.75,1183.00,1182.00,1182.25,261,1767,2028.00
10/14/2005,09:54,1182.00,1182.50,1182.00,1182.50,640,145,785.00
10/14/2005,09:55,1182.50,1182.75,1182.25,1182.50,408,698,1106.00
10/14/2005,09:56,1182.50,1183.00,1182.25,1182.75,1394,725,2119.00
10/14/2005,09:57,1182.50,1183.00,1182.25,1182.75,709,691,1400.00
10/14/2005,09:58,1182.50,1182.75,1182.25,1182.50,249,432,681.00
10/14/2005,09:59,1182.50,1183.00,1181.75,1182.00,1771,3017,4788.00
10/14/2005,10:00,1181.75,1182.00,1181.25,1181.50,948,2535,3483.00
10/14/2005,10:01,1181.75,1182.50,1181.50,1182.25,2549,1647,4196.00
10/14/2005,10:02,1182.50,1182.50,1181.75,1181.75,819,1704,2523.00
10/14/2005,10:03,1181.75,1182.00,1181.25,1181.50,1339,1858,3197.00
10/14/2005,10:04,1181.50,1182.00,1181.25,1181.50,1091,1174,2265.00
10/14/2005,10:05,1181.50,1181.75,1181.25,1181.50,635,690,1325.00
10/14/2005,10:06,1181.25,1182.00,1181.25,1181.75,811,781,1592.00
10/14/2005,10:07,1181.75,1182.25,1181.50,1181.50,990,765,1755.00
10/14/2005,10:08,1181.50,1181.75,1181.50,1181.75,229,556,785.00
10/14/2005,10:09,1181.75,1182.50,1181.75,1182.00,1562,822,2384.00
10/14/2005,10:10,1182.00,1182.50,1181.75,1182.25,1066,775,1841.00
10/14/2005,10:11,1182.25,1182.75,1182.25,1182.50,747,470,1217.00
10/14/2005,10:12,1182.50,1182.75,1182.00,1182.25,743,540,1283.00
10/14/2005,10:13,1182.25,1182.25,1181.75,1182.25,947,1409,2356.00
10/14/2005,10:14,1182.25,1182.75,1182.00,1182.50,1053,273,1326.00
10/14/2005,10:15,1182.50,1183.00,1182.50,1183.00,941,279,1220.00
10/14/2005,10:16,1182.75,1183.25,1182.75,1183.00,1599,681,2280.00
10/14/2005,10:17,1183.00,1184.50,1183.00,1184.25,5763,512,6275.00
10/14/2005,10:18,1184.25,1184.25,1183.50,1183.75,1304,1139,2443.00
10/14/2005,10:19,1183.75,1186.00,1183.75,1185.75,8447,2652,11099.00
10/14/2005,10:20,1185.75,1187.25,1185.50,1186.25,7966,4717,12683.00
10/14/2005,10:21,1186.25,1186.50,1185.00,1185.25,1006,2908,3914.00
10/14/2005,10:22,1185.25,1185.75,1185.25,1185.50,1158,659,1817.00
10/14/2005,10:23,1185.50,1185.50,1185.00,1185.50,923,788,1711.00
10/14/2005,10:24,1185.25,1185.50,1184.75,1184.75,59,1050,1109.00
10/14/2005,10:25,1185.00,1185.00,1183.50,1183.50,1449,5192,6641.00
10/14/2005,10:26,1183.50,1184.25,1183.50,1183.75,1533,1446,2979.00
10/14/2005,10:27,1184.00,1184.75,1183.75,1184.25,2128,1727,3855.00
10/14/2005,10:28,1184.25,1184.75,1184.25,1184.50,886,461,1347.00
10/14/2005,10:29,1184.75,1184.75,1184.00,1184.25,514,1012,1526.00
10/14/2005,10:30,1184.25,1184.75,1184.25,1184.50,723,465,1188.00
10/14/2005,10:31,1184.75,1185.00,1184.00,1184.00,730,1739,2469.00
10/14/2005,10:32,1184.25,1184.50,1184.00,1184.00,278,253,531.00
10/14/2005,10:33,1184.25,1184.50,1183.75,1183.75,234,850,1084.00
10/14/2005,10:34,1183.75,1184.25,1183.75,1184.00,981,497,1478.00
10/14/2005,10:35,1184.00,1184.50,1183.75,1184.00,761,620,1381.00
10/14/2005,10:36,1183.75,1184.00,1183.75,1184.00,160,846,1006.00
10/14/2005,10:37,1183.75,1184.25,1183.75,1184.00,224,387,611.00
10/14/2005,10:38,1184.00,1184.25,1183.75,1184.25,397,28,425.00
10/14/2005,10:39,1184.25,1184.75,1184.00,1184.75,429,450,879.00
10/14/2005,10:40,1184.50,1185.50,1184.50,1185.25,2016,837,2853.00
10/14/2005,10:41,1185.25,1185.50,1184.75,1185.00,637,426,1063.00
10/14/2005,10:42,1184.75,1185.00,1184.50,1184.50,33,391,424.00
10/14/2005,10:43,1184.75,1185.00,1184.25,1185.00,651,538,1189.00
10/14/2005,10:44,1184.75,1184.75,1184.50,1184.50,145,568,713.00
10/14/2005,10:45,1184.50,1184.75,1184.25,1184.50,735,95,830.00
10/14/2005,10:46,1184.50,1185.50,1184.25,1185.25,1355,643,1998.00
10/14/2005,10:47,1185.25,1185.25,1184.75,1184.75,188,422,610.00
10/14/2005,10:48,1184.75,1185.00,1184.75,1185.00,6,524,530.00
10/14/2005,10:49,1185.00,1185.25,1184.75,1185.00,311,314,625.00
10/14/2005,10:50,1185.00,1185.75,1184.75,1185.75,1030,165,1195.00
10/14/2005,10:51,1185.50,1186.00,1185.50,1185.50,990,353,1343.00
10/14/2005,10:52,1185.50,1185.75,1185.00,1185.00,356,786,1142.00
10/14/2005,10:53,1185.00,1185.75,1185.00,1185.50,584,206,790.00
10/14/2005,10:54,1185.50,1185.50,1185.25,1185.25,7,106,113.00
10/14/2005,10:55,1185.25,1185.75,1185.25,1185.50,444,310,754.00
10/14/2005,10:56,1185.50,1186.75,1185.25,1186.00,3269,2393,5662.00
10/14/2005,10:57,1186.00,1186.00,1185.50,1185.50,513,436,949.00
10/14/2005,10:58,1185.75,1186.00,1185.50,1185.75,503,247,750.00
10/14/2005,10:59,1185.50,1186.25,1185.25,1186.00,734,875,1609.00
10/14/2005,11:00,1185.75,1186.25,1185.75,1186.00,1083,599,1682.00
10/14/2005,11:01,1186.25,1186.75,1186.00,1186.50,2058,618,2676.00
10/14/2005,11:02,1186.25,1186.75,1186.00,1186.00,503,585,1088.00
10/14/2005,11:03,1186.00,1186.00,1185.50,1186.00,1460,1566,3026.00
10/14/2005,11:04,1185.75,1186.00,1185.75,1186.00,349,131,480.00
10/14/2005,11:05,1186.00,1186.50,1185.75,1186.25,695,427,1122.00
10/14/2005,11:06,1186.25,1187.00,1186.00,1186.25,2746,1779,4525.00
10/14/2005,11:07,1186.25,1187.50,1186.00,1187.50,3238,597,3835.00
10/14/2005,11:08,1187.50,1188.00,1187.25,1188.00,3340,2431,5771.00
10/14/2005,11:09,1187.75,1188.75,1187.50,1188.25,5563,2383,7946.00
10/14/2005,11:10,1188.50,1188.75,1188.00,1188.50,1906,1059,2965.00
10/14/2005,11:11,1188.50,1189.00,1188.00,1188.25,1598,1505,3103.00
10/14/2005,11:12,1188.25,1189.00,1188.00,1188.75,2355,2375,4730.00
10/14/2005,11:13,1188.50,1189.25,1188.50,1189.00,3049,1357,4406.00
10/14/2005,11:14,1188.75,1189.50,1188.75,1189.00,1725,2152,3877.00
10/14/2005,11:15,1189.00,1189.50,1188.75,1188.75,916,1981,2897.00
10/14/2005,11:16,1188.75,1189.00,1188.00,1188.25,1049,2708,3757.00
10/14/2005,11:17,1188.25,1188.50,1187.75,1188.00,1183,1394,2577.00
10/14/2005,11:18,1188.00,1188.25,1187.50,1187.75,894,1630,2524.00
10/14/2005,11:19,1187.75,1188.25,1187.50,1188.00,542,530,1072.00
10/14/2005,11:20,1188.00,1189.25,1187.75,1188.50,2346,1031,3377.00
10/14/2005,11:21,1188.50,1188.75,1188.25,1188.50,712,851,1563.00
10/14/2005,11:22,1188.75,1188.75,1187.50,1187.75,298,1764,2062.00
10/14/2005,11:23,1187.75,1188.50,1187.50,1188.25,2401,729,3130.00
10/14/2005,11:24,1188.25,1188.50,1188.00,1188.00,532,486,1018.00
10/14/2005,11:25,1188.00,1188.25,1187.75,1188.25,484,471,955.00
10/14/2005,11:26,1188.25,1188.50,1188.00,1188.25,242,256,498.00
10/14/2005,11:27,1188.25,1188.75,1188.00,1188.75,1012,130,1142.00
10/14/2005,11:28,1188.50,1189.00,1188.25,1188.75,645,354,999.00
10/14/2005,11:29,1188.50,1188.50,1188.25,1188.25,76,711,787.00
10/14/2005,11:30,1188.25,1188.50,1187.75,1188.00,131,687,818.00
10/14/2005,11:31,1188.00,1188.25,1187.75,1188.00,306,166,472.00
10/14/2005,11:32,1188.25,1188.25,1187.50,1188.00,1147,716,1863.00
10/14/2005,11:33,1188.00,1188.00,1187.75,1187.75,398,341,739.00
10/14/2005,11:34,1187.75,1188.00,1187.50,1187.75,579,678,1257.00
10/14/2005,11:35,1187.75,1188.00,1187.50,1187.75,623,857,1480.00
10/14/2005,11:36,1187.75,1188.00,1187.25,1187.50,970,2783,3753.00
10/14/2005,11:37,1187.50,1187.75,1187.25,1187.25,242,355,597.00
10/14/2005,11:38,1187.50,1187.75,1187.25,1187.50,1599,270,1869.00
10/14/2005,11:39,1187.50,1188.00,1187.25,1187.75,716,530,1246.00
10/14/2005,11:40,1188.00,1188.00,1187.50,1187.50,232,489,721.00
10/14/2005,11:41,1187.50,1188.25,1187.50,1187.75,1947,728,2675.00
10/14/2005,11:42,1188.00,1188.00,1187.50,1187.75,372,297,669.00
10/14/2005,11:43,1187.75,1188.00,1187.25,1187.25,193,657,850.00
10/14/2005,11:44,1187.25,1187.75,1187.25,1187.25,397,674,1071.00
10/14/2005,11:45,1187.50,1187.75,1186.50,1186.75,501,3053,3554.00
10/14/2005,11:46,1186.75,1186.75,1186.00,1186.25,1056,3428,4484.00
10/14/2005,11:47,1186.25,1186.50,1185.75,1186.50,1509,1099,2608.00
10/14/2005,11:48,1186.25,1186.75,1186.00,1186.25,1165,1649,2814.00
10/14/2005,11:49,1186.00,1186.50,1186.00,1186.50,493,706,1199.00
10/14/2005,11:50,1186.25,1186.75,1186.25,1186.50,929,453,1382.00
10/14/2005,11:51,1186.50,1186.50,1186.25,1186.25,1036,567,1603.00
10/14/2005,11:52,1186.25,1186.50,1185.75,1186.00,176,856,1032.00
10/14/2005,11:53,1186.25,1186.50,1185.75,1186.00,223,528,751.00
10/14/2005,11:54,1186.00,1186.25,1185.75,1186.00,702,110,812.00
10/14/2005,11:55,1185.75,1186.00,1185.25,1185.25,553,2405,2958.00
10/14/2005,11:56,1185.25,1185.75,1185.25,1185.50,646,1278,1924.00
10/14/2005,11:57,1185.50,1185.50,1184.75,1185.00,1038,2889,3927.00
10/14/2005,11:58,1185.25,1185.25,1184.50,1184.50,284,2104,2388.00
10/14/2005,11:59,1184.50,1184.50,1183.75,1184.50,1024,2776,3800.00
10/14/2005,12:00,1184.25,1184.50,1183.75,1184.00,687,1893,2580.00
10/14/2005,12:01,1184.25,1184.75,1184.00,1184.25,1001,797,1798.00
10/14/2005,12:02,1184.50,1184.75,1184.25,1184.50,694,681,1375.00
10/14/2005,12:03,1184.50,1185.00,1184.50,1185.00,920,41,961.00
10/14/2005,12:04,1185.00,1185.00,1184.25,1184.50,237,1291,1528.00
10/14/2005,12:05,1184.50,1184.75,1184.25,1184.50,416,801,1217.00
10/14/2005,12:06,1184.50,1184.75,1183.00,1183.00,1633,4696,6329.00
10/14/2005,12:07,1183.25,1183.75,1183.00,1183.75,1679,1215,2894.00
10/14/2005,12:08,1183.50,1184.50,1183.50,1184.00,2046,930,2976.00
10/14/2005,12:09,1184.25,1184.25,1183.75,1184.00,464,699,1163.00
10/14/2005,12:10,1184.25,1184.25,1183.75,1183.75,448,1124,1572.00
10/14/2005,12:11,1183.75,1184.00,1183.50,1184.00,125,377,502.00
10/14/2005,12:12,1183.75,1184.25,1183.75,1183.75,260,450,710.00
10/14/2005,12:13,1183.75,1184.50,1183.50,1184.50,1031,234,1265.00
10/14/2005,12:14,1184.25,1184.75,1184.25,1184.50,1043,125,1168.00
10/14/2005,12:15,1184.25,1184.50,1184.25,1184.50,77,204,281.00
10/14/2005,12:16,1184.25,1184.75,1184.25,1184.50,163,287,450.00
10/14/2005,12:17,1184.50,1184.75,1184.25,1184.25,34,141,175.00
10/14/2005,12:18,1184.50,1184.50,1182.50,1183.50,1665,4408,6073.00
10/14/2005,12:19,1183.25,1184.75,1183.25,1184.75,1922,656,2578.00
10/14/2005,12:20,1184.75,1184.75,1184.25,1184.50,629,1131,1760.00
10/14/2005,12:21,1184.50,1184.75,1184.00,1184.00,82,839,921.00
10/14/2005,12:22,1184.00,1184.75,1184.00,1184.25,968,397,1365.00
10/14/2005,12:23,1184.25,1185.00,1184.25,1185.00,703,492,1195.00
10/14/2005,12:24,1185.00,1186.00,1184.75,1185.50,3201,440,3641.00
10/14/2005,12:25,1185.50,1186.00,1185.25,1185.50,575,1189,1764.00
10/14/2005,12:26,1185.50,1185.50,1185.25,1185.25,883,473,1356.00
10/14/2005,12:27,1185.50,1186.00,1185.25,1186.00,1698,531,2229.00
10/14/2005,12:28,1186.00,1186.00,1185.25,1185.75,827,484,1311.00
10/14/2005,12:29,1185.75,1186.00,1185.25,1185.50,1295,430,1725.00
10/14/2005,12:30,1185.50,1187.00,1185.50,1187.00,5413,1289,6702.00
10/14/2005,12:31,1186.75,1187.50,1186.50,1186.50,3131,3041,6172.00
10/14/2005,12:32,1186.50,1186.50,1185.25,1185.25,364,2122,2486.00
10/14/2005,12:33,1185.25,1185.75,1185.25,1185.50,612,288,900.00
10/14/2005,12:34,1185.50,1185.75,1185.00,1185.50,257,441,698.00
10/14/2005,12:35,1185.25,1185.75,1185.25,1185.50,328,388,716.00
10/14/2005,12:36,1185.50,1185.75,1185.50,1185.50,1,503,504.00
10/14/2005,12:37,1185.50,1185.75,1185.00,1185.75,1108,559,1667.00
10/14/2005,12:38,1185.75,1186.25,1185.50,1186.00,849,337,1186.00
10/14/2005,12:39,1186.00,1186.00,1185.50,1185.50,114,412,526.00
10/14/2005,12:40,1185.75,1186.00,1185.50,1185.50,27,173,200.00
10/14/2005,12:41,1185.50,1185.75,1185.50,1185.75,459,21,480.00
10/14/2005,12:42,1185.75,1186.75,1185.50,1186.50,2329,169,2498.00
10/14/2005,12:43,1186.50,1186.75,1186.25,1186.75,343,554,897.00
10/14/2005,12:44,1186.50,1186.50,1186.00,1186.00,1,664,665.00
10/14/2005,12:45,1186.00,1186.00,1185.50,1185.50,118,1176,1294.00
10/14/2005,12:46,1185.50,1186.50,1185.50,1186.50,1078,400,1478.00
10/14/2005,12:47,1186.25,1187.25,1186.25,1186.75,1566,1112,2678.00
10/14/2005,12:48,1187.00,1187.00,1185.75,1186.00,253,803,1056.00
10/14/2005,12:49,1186.00,1186.00,1185.50,1186.00,472,416,888.00
10/14/2005,12:50,1185.75,1186.50,1185.50,1186.00,962,810,1772.00
10/14/2005,12:51,1186.00,1186.50,1186.00,1186.25,416,167,583.00
10/14/2005,12:52,1186.25,1186.75,1186.00,1186.25,1175,753,1928.00
10/14/2005,12:53,1186.25,1186.50,1186.00,1186.00,79,195,274.00
10/14/2005,12:54,1186.00,1186.25,1185.75,1185.75,455,929,1384.00
10/14/2005,12:55,1185.75,1186.00,1185.50,1186.00,358,942,1300.00
10/14/2005,12:56,1186.00,1186.75,1186.00,1186.75,1433,165,1598.00
10/14/2005,12:57,1186.75,1187.00,1186.50,1187.00,1239,160,1399.00
10/14/2005,12:58,1186.75,1187.50,1186.75,1187.00,1456,620,2076.00
10/14/2005,12:59,1187.25,1187.50,1186.75,1187.25,958,1017,1975.00
10/14/2005,13:00,1187.25,1187.50,1187.00,1187.00,386,262,648.00
10/14/2005,13:01,1187.25,1187.25,1186.50,1186.75,326,873,1199.00
10/14/2005,13:02,1186.75,1187.25,1186.75,1186.75,540,310,850.00
10/14/2005,13:03,1187.00,1187.00,1186.50,1186.75,538,530,1068.00
10/14/2005,13:04,1186.50,1186.50,1185.50,1185.75,999,2152,3151.00
10/14/2005,13:05,1185.75,1186.00,1185.75,1186.00,28,237,265.00
10/14/2005,13:06,1185.75,1186.00,1184.50,1184.50,858,2815,3673.00
10/14/2005,13:07,1184.50,1185.25,1184.50,1185.25,910,1038,1948.00
10/14/2005,13:08,1185.25,1185.50,1185.00,1185.50,478,175,653.00
10/14/2005,13:09,1185.25,1185.75,1185.25,1185.75,1055,310,1365.00
10/14/2005,13:10,1185.75,1185.75,1185.25,1185.50,15,551,566.00
10/14/2005,13:11,1185.25,1185.50,1185.25,1185.25,791,36,827.00
10/14/2005,13:12,1185.25,1185.50,1185.25,1185.50,16,140,156.00
10/14/2005,13:13,1185.25,1185.50,1185.25,1185.25,13,40,53.00
10/14/2005,13:14,1185.25,1186.50,1185.25,1185.75,1757,576,2333.00
10/14/2005,13:15,1186.00,1186.00,1185.75,1185.75,183,192,375.00
10/14/2005,13:16,1185.75,1185.75,1184.75,1185.25,417,842,1259.00
10/14/2005,13:17,1185.25,1185.25,1184.50,1184.50,210,872,1082.00
10/14/2005,13:18,1184.75,1185.25,1184.50,1185.00,855,139,994.00
10/14/2005,13:19,1185.00,1185.25,1184.50,1184.50,59,910,969.00
10/14/2005,13:20,1184.50,1185.25,1184.25,1185.25,930,223,1153.00
10/14/2005,13:21,1185.25,1185.25,1184.75,1184.75,609,176,785.00
10/14/2005,13:22,1185.00,1185.25,1184.75,1185.00,275,43,318.00
10/14/2005,13:23,1185.00,1186.25,1185.00,1186.00,1672,391,2063.00
10/14/2005,13:24,1185.75,1186.00,1185.75,1185.75,418,96,514.00
10/14/2005,13:25,1186.00,1186.25,1185.50,1185.50,237,316,553.00
10/14/2005,13:26,1185.50,1186.00,1185.50,1185.75,442,584,1026.00
10/14/2005,13:27,1185.75,1186.25,1185.75,1185.75,484,452,936.00
10/14/2005,13:28,1185.75,1186.00,1185.75,1185.75,236,97,333.00
10/14/2005,13:29,1186.00,1186.00,1185.75,1185.75,118,25,143.00
10/14/2005,13:30,1185.75,1186.25,1185.75,1186.25,164,17,181.00
10/14/2005,13:31,1186.25,1187.00,1186.00,1186.25,1726,647,2373.00
10/14/2005,13:32,1186.50,1186.75,1186.25,1186.50,376,227,603.00
10/14/2005,13:33,1186.50,1186.50,1186.00,1186.00,190,473,663.00
10/14/2005,13:34,1186.00,1186.00,1185.50,1185.50,615,1222,1837.00
10/14/2005,13:35,1185.50,1186.25,1185.50,1186.25,538,114,652.00
10/14/2005,13:36,1186.50,1186.75,1186.25,1186.25,258,140,398.00
10/14/2005,13:37,1186.25,1186.50,1186.00,1186.00,21,274,295.00
10/14/2005,13:38,1186.25,1187.00,1186.25,1186.75,648,128,776.00
10/14/2005,13:39,1186.75,1187.25,1186.50,1186.75,969,395,1364.00
10/14/2005,13:40,1186.75,1187.00,1186.50,1186.75,259,193,452.00
10/14/2005,13:41,1186.50,1186.75,1186.50,1186.50,36,57,93.00
10/14/2005,13:42,1186.75,1186.75,1186.25,1186.50,44,777,821.00
10/14/2005,13:43,1186.50,1186.50,1186.00,1186.25,117,239,356.00
10/14/2005,13:44,1186.25,1187.00,1186.25,1186.75,549,288,837.00
10/14/2005,13:45,1186.75,1186.75,1186.50,1186.75,371,319,690.00
10/14/2005,13:46,1186.75,1187.25,1186.50,1187.00,927,193,1120.00
10/14/2005,13:47,1187.25,1187.50,1187.00,1187.00,294,107,401.00
10/14/2005,13:48,1187.25,1187.25,1186.75,1187.00,113,186,299.00
10/14/2005,13:49,1187.00,1187.00,1186.75,1187.00,133,247,380.00
10/14/2005,13:50,1186.75,1187.25,1186.75,1186.75,235,177,412.00
10/14/2005,13:51,1187.00,1189.00,1187.00,1188.50,6423,2860,9283.00
10/14/2005,13:52,1188.50,1189.50,1188.50,1189.25,3298,2106,5404.00
10/14/2005,13:53,1189.25,1189.50,1188.50,1189.00,677,1315,1992.00
10/14/2005,13:54,1188.75,1189.25,1188.50,1189.25,1221,628,1849.00
10/14/2005,13:55,1189.25,1189.50,1188.75,1189.25,2391,1722,4113.00
10/14/2005,13:56,1189.25,1189.50,1188.50,1188.75,565,801,1366.00
10/14/2005,13:57,1188.50,1189.50,1188.50,1188.75,1394,743,2137.00
10/14/2005,13:58,1188.50,1188.75,1187.75,1188.00,688,2455,3143.00
10/14/2005,13:59,1188.00,1188.50,1187.75,1188.50,874,354,1228.00
10/14/2005,14:00,1188.25,1188.75,1188.25,1188.50,684,136,820.00
10/14/2005,14:01,1188.75,1188.75,1188.25,1188.50,222,247,469.00
10/14/2005,14:02,1188.50,1189.00,1188.50,1189.00,761,487,1248.00
10/14/2005,14:03,1189.00,1189.75,1189.00,1189.75,2061,1790,3851.00
10/14/2005,14:04,1189.75,1190.00,1189.50,1189.75,1342,2038,3380.00
10/14/2005,14:05,1189.75,1189.75,1189.00,1189.00,523,1633,2156.00
10/14/2005,14:06,1189.00,1189.25,1188.75,1189.25,344,1239,1583.00
10/14/2005,14:07,1189.00,1189.25,1188.50,1188.75,189,741,930.00
10/14/2005,14:08,1188.50,1189.00,1188.50,1188.75,363,457,820.00
10/14/2005,14:09,1188.75,1189.00,1188.25,1188.50,76,537,613.00
10/14/2005,14:10,1188.25,1189.00,1188.25,1188.75,705,364,1069.00
10/14/2005,14:11,1188.75,1189.00,1188.75,1189.00,34,35,69.00
10/14/2005,14:12,1188.75,1189.25,1188.75,1188.75,407,630,1037.00
10/14/2005,14:13,1188.75,1189.00,1187.50,1187.75,733,3018,3751.00
10/14/2005,14:14,1187.75,1188.00,1187.50,1187.75,248,547,795.00
10/14/2005,14:15,1187.75,1188.25,1187.50,1188.25,1229,164,1393.00
10/14/2005,14:16,1188.25,1188.25,1188.00,1188.00,56,77,133.00
10/14/2005,14:17,1188.00,1188.25,1187.75,1188.25,190,989,1179.00
10/14/2005,14:18,1188.00,1188.50,1188.00,1188.00,283,286,569.00
10/14/2005,14:19,1188.25,1188.25,1188.00,1188.25,65,14,79.00
10/14/2005,14:20,1188.00,1188.25,1188.00,1188.00,92,26,118.00
10/14/2005,14:21,1188.25,1188.50,1188.00,1188.25,382,223,605.00
10/14/2005,14:22,1188.25,1189.50,1188.25,1189.00,1805,659,2464.00
10/14/2005,14:23,1189.00,1189.25,1189.00,1189.00,443,396,839.00
10/14/2005,14:24,1189.25,1189.50,1188.75,1189.00,89,501,590.00
10/14/2005,14:25,1188.75,1189.50,1188.75,1189.50,889,165,1054.00
10/14/2005,14:26,1189.25,1189.75,1189.00,1189.00,868,953,1821.00
10/14/2005,14:27,1189.00,1190.00,1189.00,1190.00,1021,93,1114.00
10/14/2005,14:28,1190.00,1190.00,1189.50,1189.75,691,730,1421.00
10/14/2005,14:29,1190.00,1190.00,1189.25,1189.75,298,1266,1564.00
10/14/2005,14:30,1189.50,1189.50,1188.75,1188.75,461,2041,2502.00
10/14/2005,14:31,1189.00,1189.50,1188.75,1189.25,866,1015,1881.00
10/14/2005,14:32,1189.25,1189.75,1189.25,1189.75,254,49,303.00
10/14/2005,14:33,1189.50,1189.75,1189.00,1189.25,87,752,839.00
10/14/2005,14:34,1189.25,1189.25,1188.75,1189.00,320,587,907.00
10/14/2005,14:35,1189.00,1189.25,1189.00,1189.25,120,173,293.00
10/14/2005,14:36,1189.00,1190.50,1189.00,1190.25,5213,1109,6322.00
10/14/2005,14:37,1190.25,1191.25,1190.00,1191.00,7800,2173,9973.00
10/14/2005,14:38,1191.00,1191.25,1190.75,1191.00,701,1362,2063.00
10/14/2005,14:39,1191.00,1191.50,1190.75,1191.00,2224,1903,4127.00
10/14/2005,14:40,1191.00,1191.25,1191.00,1191.25,175,1538,1713.00
10/14/2005,14:41,1191.25,1191.25,1190.50,1190.50,361,1532,1893.00
10/14/2005,14:42,1190.50,1190.75,1190.25,1190.25,1208,1683,2891.00
10/14/2005,14:43,1190.50,1190.75,1190.25,1190.50,1100,401,1501.00
10/14/2005,14:44,1190.50,1190.75,1190.25,1190.50,683,151,834.00
10/14/2005,14:45,1190.50,1190.75,1190.50,1190.75,479,113,592.00
10/14/2005,14:46,1190.50,1190.75,1190.25,1190.50,451,703,1154.00
10/14/2005,14:47,1190.50,1190.75,1190.00,1190.50,1276,1191,2467.00
10/14/2005,14:48,1190.50,1190.75,1190.00,1190.00,153,509,662.00
10/14/2005,14:49,1190.25,1190.75,1190.25,1190.75,668,322,990.00
10/14/2005,14:50,1190.50,1190.50,1190.25,1190.50,1374,163,1537.00
10/14/2005,14:51,1190.50,1190.75,1190.25,1190.50,324,474,798.00
10/14/2005,14:52,1190.25,1190.50,1190.25,1190.50,242,254,496.00
10/14/2005,14:53,1190.50,1190.75,1190.25,1190.75,743,230,973.00
10/14/2005,14:54,1190.50,1190.75,1190.25,1190.50,318,590,908.00
10/14/2005,14:55,1190.25,1190.75,1189.75,1189.75,1173,2446,3619.00
10/14/2005,14:56,1189.75,1190.50,1189.75,1190.00,707,440,1147.00
10/14/2005,14:57,1190.00,1190.25,1189.50,1189.75,721,2511,3232.00
10/14/2005,14:58,1189.50,1190.00,1189.50,1190.00,1022,144,1166.00
10/14/2005,14:59,1190.00,1190.75,1189.75,1190.50,2720,991,3711.00
10/14/2005,15:00,1190.50,1191.00,1190.25,1190.50,2938,3832,6770.00
10/14/2005,15:01,1190.50,1191.00,1190.25,1191.00,1577,2819,4396.00
10/14/2005,15:02,1190.75,1191.25,1190.75,1191.00,2264,2055,4319.00
10/14/2005,15:03,1191.00,1191.25,1190.75,1190.75,1045,287,1332.00
10/14/2005,15:04,1190.75,1191.00,1190.75,1191.00,116,591,707.00
10/14/2005,15:05,1190.75,1191.00,1190.50,1190.50,691,707,1398.00
10/14/2005,15:06,1190.50,1190.75,1190.25,1190.25,1461,1985,3446.00
10/14/2005,15:07,1190.25,1190.75,1190.25,1190.50,359,180,539.00
10/14/2005,15:08,1190.50,1191.00,1190.50,1190.50,643,705,1348.00
10/14/2005,15:09,1190.50,1191.00,1190.50,1190.75,807,149,956.00
10/14/2005,15:10,1190.75,1191.00,1190.50,1190.75,526,699,1225.00
10/14/2005,15:11,1190.75,1191.00,1190.00,1190.00,526,3214,3740.00
10/14/2005,15:12,1190.00,1190.50,1190.00,1190.25,279,548,827.00
10/14/2005,15:13,1190.25,1190.50,1190.00,1190.25,740,381,1121.00
10/14/2005,15:14,1190.00,1190.25,1190.00,1190.00,331,1289,1620.00
10/14/2005,15:15,1190.00,1190.25,1189.25,1189.25,1405,3867,5272.00
10/16/2005,17:01,1189.75,1191.25,1189.50,1191.25,788,45,833.00
10/16/2005,17:02,1191.25,1191.50,1190.75,1191.25,175,66,241.00
10/16/2005,17:03,1191.25,1191.25,1190.50,1190.50,40,188,228.00
10/16/2005,17:04,1190.75,1190.75,1190.50,1190.75,35,3,38.00
10/16/2005,17:05,1191.00,1191.00,1191.00,1191.00,87,0,87.00
10/16/2005,17:06,1191.00,1191.50,1191.00,1191.25,58,46,104.00
10/16/2005,17:07,1191.25,1191.25,1191.25,1191.25,0,17,17.00
10/16/2005,17:08,1191.50,1191.50,1191.25,1191.25,1,40,41.00
10/16/2005,17:09,1191.25,1191.50,1191.25,1191.50,65,27,92.00
10/16/2005,17:10,1191.50,1192.00,1191.50,1192.00,11,0,11.00
10/16/2005,17:11,1191.75,1192.25,1191.75,1192.00,262,66,328.00
10/16/2005,17:12,1191.75,1191.75,1191.75,1191.75,0,17,17.00
10/16/2005,17:13,1192.00,1192.00,1191.75,1191.75,5,2,7.00
10/16/2005,17:14,1191.75,1192.00,1191.75,1192.00,50,1,51.00
10/16/2005,17:15,1192.00,1192.25,1192.00,1192.25,35,0,35.00
10/16/2005,17:16,1192.00,1192.25,1192.00,1192.25,13,7,20.00
10/16/2005,17:17,1192.25,1192.25,1192.00,1192.00,2,131,133.00
10/16/2005,17:18,1191.75,1192.00,1191.75,1191.75,100,58,158.00
10/16/2005,17:20,1192.00,1192.00,1192.00,1192.00,4,0,4.00
10/16/2005,17:21,1192.00,1192.00,1192.00,1192.00,6,0,6.00
10/16/2005,17:22,1192.00,1192.25,1192.00,1192.25,224,0,224.00
10/16/2005,17:23,1192.00,1192.00,1191.75,1191.75,0,199,199.00
10/16/2005,17:24,1191.50,1191.50,1191.25,1191.50,1,111,112.00
10/16/2005,17:25,1191.50,1191.50,1191.50,1191.50,16,0,16.00
10/16/2005,17:26,1191.25,1191.25,1191.00,1191.25,52,40,92.00
10/16/2005,17:27,1191.25,1191.25,1191.25,1191.25,68,0,68.00
10/16/2005,17:28,1191.25,1191.25,1191.00,1191.25,3,1,4.00
10/16/2005,17:29,1191.25,1191.25,1191.25,1191.25,5,0,5.00
10/16/2005,17:30,1191.25,1191.25,1191.00,1191.00,3,2,5.00
10/16/2005,17:31,1191.00,1191.00,1191.00,1191.00,0,2,2.00
10/16/2005,17:32,1191.00,1191.00,1191.00,1191.00,0,2,2.00
10/16/2005,17:33,1191.25,1191.25,1191.25,1191.25,17,0,17.00
10/16/2005,17:34,1191.25,1191.25,1191.25,1191.25,29,0,29.00
10/16/2005,17:35,1191.00,1191.50,1191.00,1191.50,57,5,62.00
10/16/2005,17:36,1191.25,1191.25,1191.25,1191.25,0,5,5.00
10/16/2005,17:37,1191.25,1191.25,1191.25,1191.25,0,32,32.00
10/16/2005,17:38,1191.25,1191.25,1191.25,1191.25,0,1,1.00
10/16/2005,17:40,1191.25,1191.25,1191.25,1191.25,0,1,1.00
10/16/2005,17:41,1191.25,1191.25,1191.25,1191.25,0,10,10.00
10/16/2005,17:42,1191.25,1191.25,1191.25,1191.25,0,1,1.00
10/16/2005,17:43,1191.25,1191.25,1191.25,1191.25,0,10,10.00
10/16/2005,17:44,1191.25,1191.25,1191.00,1191.00,0,8,8.00
10/16/2005,17:46,1191.25,1191.25,1191.25,1191.25,5,0,5.00
10/16/2005,17:47,1191.00,1191.00,1191.00,1191.00,0,1,1.00
10/16/2005,17:50,1191.00,1191.00,1191.00,1191.00,0,8,8.00
10/16/2005,17:52,1191.00,1191.25,1191.00,1191.25,1,1,2.00
10/16/2005,17:53,1191.25,1191.25,1191.25,1191.25,4,0,4.00
10/16/2005,17:56,1191.00,1191.00,1191.00,1191.00,0,50,50.00
10/16/2005,17:57,1191.00,1191.00,1191.00,1191.00,0,39,39.00
10/16/2005,17:58,1190.75,1190.75,1190.75,1190.75,0,2,2.00
10/16/2005,17:59,1191.00,1191.00,1191.00,1191.00,101,0,101.00
10/16/2005,18:00,1191.00,1191.00,1191.00,1191.00,26,0,26.00
10/16/2005,18:01,1191.00,1191.00,1191.00,1191.00,39,0,39.00
10/16/2005,18:02,1191.00,1191.00,1191.00,1191.00,20,0,20.00
10/16/2005,18:06,1191.25,1191.25,1191.00,1191.00,1,10,11.00
10/16/2005,18:07,1191.00,1191.00,1191.00,1191.00,0,19,19.00
10/16/2005,18:10,1191.00,1191.00,1191.00,1191.00,0,1,1.00
10/16/2005,18:12,1191.00,1191.00,1191.00,1191.00,0,100,100.00
10/16/2005,18:13,1191.00,1191.00,1191.00,1191.00,0,17,17.00
10/16/2005,18:14,1191.00,1191.00,1191.00,1191.00,0,38,38.00
10/16/2005,18:15,1191.00,1191.00,1191.00,1191.00,0,21,21.00
10/16/2005,18:16,1191.00,1191.25,1191.00,1191.00,1,30,31.00
10/16/2005,18:17,1191.25,1191.25,1191.00,1191.00,1,3,4.00
10/16/2005,18:18,1191.00,1191.00,1191.00,1191.00,0,4,4.00
10/16/2005,18:20,1191.00,1191.00,1191.00,1191.00,0,13,13.00
10/16/2005,18:21,1191.00,1191.00,1191.00,1191.00,0,2,2.00
10/16/2005,18:22,1190.75,1190.75,1190.75,1190.75,0,1,1.00
10/16/2005,18:23,1190.75,1190.75,1190.75,1190.75,0,4,4.00
10/16/2005,18:24,1190.75,1190.75,1190.75,1190.75,0,4,4.00
10/16/2005,18:25,1191.00,1191.00,1191.00,1191.00,2,0,2.00
10/16/2005,18:28,1190.75,1190.75,1190.75,1190.75,0,1,1.00
10/16/2005,18:30,1190.75,1190.75,1190.75,1190.75,0,2,2.00
10/16/2005,18:31,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/16/2005,18:32,1191.00,1191.00,1191.00,1191.00,1,0,1.00
10/16/2005,18:33,1191.00,1191.00,1191.00,1191.00,31,0,31.00
10/16/2005,18:34,1191.00,1191.00,1191.00,1191.00,2,0,2.00
10/16/2005,18:36,1190.75,1190.75,1190.25,1190.50,26,210,236.00
10/16/2005,18:37,1190.50,1190.50,1190.50,1190.50,7,0,7.00
10/16/2005,18:38,1190.50,1190.50,1190.50,1190.50,22,0,22.00
10/16/2005,18:39,1190.50,1190.50,1190.50,1190.50,2,0,2.00
10/16/2005,18:40,1190.50,1190.50,1190.25,1190.50,5,12,17.00
10/16/2005,18:41,1190.50,1190.75,1190.50,1190.75,13,0,13.00
10/16/2005,18:43,1190.50,1190.75,1190.50,1190.75,1,1,2.00
10/16/2005,18:46,1190.50,1190.50,1190.25,1190.25,0,52,52.00
10/16/2005,18:47,1190.50,1190.50,1190.50,1190.50,16,0,16.00
10/16/2005,18:49,1190.50,1190.50,1190.50,1190.50,41,0,41.00
10/16/2005,18:50,1190.75,1190.75,1190.75,1190.75,3,0,3.00
10/16/2005,18:52,1190.75,1190.75,1190.50,1190.75,5,2,7.00
10/16/2005,18:53,1190.50,1190.50,1190.50,1190.50,0,4,4.00
10/16/2005,18:54,1190.50,1190.50,1190.50,1190.50,0,40,40.00
10/16/2005,18:55,1190.75,1190.75,1190.75,1190.75,3,0,3.00
10/16/2005,18:56,1190.75,1190.75,1190.75,1190.75,61,0,61.00
10/16/2005,18:58,1190.75,1190.75,1189.75,1190.00,30,343,373.00
10/16/2005,18:59,1190.00,1190.00,1190.00,1190.00,8,0,8.00
10/16/2005,19:00,1190.00,1190.00,1189.75,1189.75,19,1,20.00
10/16/2005,19:01,1189.75,1189.75,1189.75,1189.75,0,51,51.00
10/16/2005,19:02,1189.75,1189.75,1189.75,1189.75,0,11,11.00
10/16/2005,19:03,1189.75,1189.75,1189.50,1189.50,0,95,95.00
10/16/2005,19:04,1189.75,1189.75,1189.75,1189.75,16,0,16.00
10/16/2005,19:06,1189.75,1189.75,1189.50,1189.50,26,30,56.00
10/16/2005,19:07,1189.50,1189.50,1189.25,1189.25,0,39,39.00
10/16/2005,19:08,1189.50,1189.75,1189.50,1189.75,284,0,284.00
10/16/2005,19:09,1189.75,1189.75,1189.75,1189.75,12,0,12.00
10/16/2005,19:10,1189.50,1189.75,1189.25,1189.25,2,19,21.00
10/16/2005,19:11,1189.50,1189.50,1189.50,1189.50,44,0,44.00
10/16/2005,19:12,1189.50,1189.50,1189.25,1189.25,2,36,38.00
10/16/2005,19:13,1189.25,1189.25,1189.25,1189.25,0,2,2.00
10/16/2005,19:14,1189.25,1189.50,1189.25,1189.50,2,18,20.00
10/16/2005,19:16,1189.50,1189.50,1189.00,1189.00,3,74,77.00
10/16/2005,19:17,1189.25,1189.25,1188.75,1188.75,21,240,261.00
10/16/2005,19:18,1188.75,1189.00,1188.75,1189.00,26,1,27.00
10/16/2005,19:19,1189.00,1189.25,1189.00,1189.00,72,30,102.00
10/16/2005,19:20,1189.00,1189.00,1188.75,1188.75,0,13,13.00
10/16/2005,19:21,1189.00,1189.00,1189.00,1189.00,10,0,10.00
10/16/2005,19:22,1188.75,1189.00,1188.75,1188.75,5,6,11.00
10/16/2005,19:23,1189.00,1189.00,1189.00,1189.00,32,0,32.00
10/16/2005,19:25,1189.00,1189.00,1188.75,1189.00,7,1,8.00
10/16/2005,19:26,1188.75,1188.75,1188.75,1188.75,0,3,3.00
10/16/2005,19:27,1188.75,1188.75,1188.75,1188.75,0,4,4.00
10/16/2005,19:28,1189.00,1189.00,1189.00,1189.00,4,0,4.00
10/16/2005,19:29,1189.00,1189.00,1189.00,1189.00,3,0,3.00
10/16/2005,19:30,1188.75,1188.75,1188.75,1188.75,0,90,90.00
10/16/2005,19:31,1188.75,1188.75,1188.50,1188.50,0,2,2.00
10/16/2005,19:32,1188.50,1188.75,1188.50,1188.75,36,1,37.00
10/16/2005,19:33,1188.75,1188.75,1188.75,1188.75,11,0,11.00
10/16/2005,19:34,1188.50,1188.50,1188.25,1188.25,0,153,153.00
10/16/2005,19:35,1188.50,1188.50,1188.25,1188.50,14,2,16.00
10/16/2005,19:36,1188.50,1188.50,1188.25,1188.50,42,5,47.00
10/16/2005,19:37,1188.25,1188.50,1188.25,1188.25,2,67,69.00
10/16/2005,19:38,1188.25,1188.25,1188.00,1188.25,16,94,110.00
10/16/2005,19:39,1188.25,1188.50,1188.25,1188.25,7,3,10.00
10/16/2005,19:40,1188.50,1188.50,1188.50,1188.50,4,0,4.00
10/16/2005,19:41,1188.50,1188.50,1188.25,1188.25,17,1,18.00
10/16/2005,19:42,1188.50,1188.50,1188.50,1188.50,2,0,2.00
10/16/2005,19:43,1188.25,1188.25,1188.25,1188.25,0,1,1.00
10/16/2005,19:44,1188.25,1188.25,1188.25,1188.25,0,21,21.00
10/16/2005,19:45,1188.25,1188.25,1188.25,1188.25,0,5,5.00
10/16/2005,19:48,1188.25,1188.25,1188.25,1188.25,0,13,13.00
10/16/2005,19:49,1188.25,1188.25,1188.25,1188.25,0,1,1.00
10/16/2005,19:50,1188.25,1188.25,1188.25,1188.25,0,1,1.00
10/16/2005,19:51,1188.25,1188.25,1188.25,1188.25,0,31,31.00
10/16/2005,19:52,1188.25,1188.25,1188.25,1188.25,0,1,1.00
10/16/2005,19:53,1188.25,1188.50,1188.25,1188.25,1,6,7.00
10/16/2005,19:54,1188.00,1189.00,1188.00,1188.75,206,44,250.00
10/16/2005,19:55,1188.75,1189.00,1188.75,1189.00,1,14,15.00
10/16/2005,19:57,1189.00,1189.00,1188.75,1188.75,1,2,3.00
10/16/2005,19:59,1189.00,1189.00,1189.00,1189.00,1,0,1.00
10/16/2005,20:00,1189.00,1189.00,1188.75,1188.75,2,2,4.00
10/16/2005,20:01,1188.75,1188.75,1188.75,1188.75,0,33,33.00
10/16/2005,20:02,1188.50,1188.50,1188.50,1188.50,0,3,3.00
10/16/2005,20:03,1188.75,1188.75,1188.75,1188.75,2,0,2.00
10/16/2005,20:07,1188.75,1188.75,1188.75,1188.75,1,0,1.00
10/16/2005,20:09,1188.75,1188.75,1188.75,1188.75,15,0,15.00
10/16/2005,20:10,1188.75,1188.75,1188.75,1188.75,1,0,1.00
10/16/2005,20:12,1188.75,1188.75,1188.75,1188.75,16,0,16.00
10/16/2005,20:14,1188.75,1188.75,1188.75,1188.75,5,0,5.00
10/16/2005,20:15,1188.75,1188.75,1188.50,1188.50,28,2,30.00
10/16/2005,20:16,1188.75,1189.00,1188.75,1189.00,51,0,51.00
10/16/2005,20:17,1189.00,1189.25,1189.00,1189.00,65,2,67.00
10/16/2005,20:18,1189.00,1189.00,1189.00,1189.00,0,4,4.00
10/16/2005,20:20,1189.25,1189.25,1189.25,1189.25,3,0,3.00
10/16/2005,20:22,1189.25,1189.25,1189.00,1189.00,2,50,52.00
10/16/2005,20:23,1189.00,1189.00,1189.00,1189.00,0,10,10.00
10/16/2005,20:25,1189.00,1189.00,1189.00,1189.00,0,36,36.00
10/16/2005,20:26,1189.00,1189.00,1189.00,1189.00,0,1,1.00
10/16/2005,20:27,1189.00,1189.00,1188.50,1188.50,0,75,75.00
10/16/2005,20:29,1188.50,1188.50,1188.25,1188.50,5,100,105.00
10/16/2005,20:30,1188.25,1188.50,1188.00,1188.50,1,50,51.00
10/16/2005,20:31,1188.25,1188.50,1188.00,1188.50,1,100,101.00
10/16/2005,20:32,1188.50,1188.50,1188.50,1188.50,1,0,1.00
10/16/2005,20:33,1188.50,1188.50,1188.50,1188.50,1,0,1.00
10/16/2005,20:34,1188.25,1188.50,1188.00,1188.50,5,50,55.00
10/16/2005,20:35,1188.50,1188.50,1188.50,1188.50,5,0,5.00
10/16/2005,20:36,1188.50,1188.50,1188.50,1188.50,1,0,1.00
10/16/2005,20:37,1188.50,1188.50,1188.00,1188.00,4,51,55.00
10/16/2005,20:38,1188.00,1188.00,1187.75,1188.00,4,112,116.00
10/16/2005,20:39,1188.00,1188.00,1188.00,1188.00,30,0,30.00
10/16/2005,20:40,1187.75,1188.00,1187.75,1188.00,71,2,73.00
10/16/2005,20:41,1188.00,1188.25,1188.00,1188.25,12,0,12.00
10/16/2005,20:42,1188.25,1188.25,1188.25,1188.25,15,0,15.00
10/16/2005,20:44,1188.25,1188.25,1188.00,1188.00,8,71,79.00
10/16/2005,20:46,1187.75,1187.75,1187.50,1187.75,63,101,164.00
10/16/2005,20:47,1187.50,1187.75,1187.50,1187.75,4,20,24.00
10/16/2005,20:48,1187.75,1188.00,1187.75,1187.75,89,2,91.00
10/16/2005,20:49,1187.75,1187.75,1187.50,1187.50,0,20,20.00
10/16/2005,20:50,1187.50,1187.50,1187.50,1187.50,0,38,38.00
10/16/2005,20:51,1187.50,1187.75,1187.50,1187.75,4,102,106.00
10/16/2005,20:52,1187.50,1187.50,1187.50,1187.50,0,1,1.00
10/16/2005,20:53,1187.50,1187.50,1187.50,1187.50,0,27,27.00
10/16/2005,20:54,1187.50,1187.50,1187.50,1187.50,0,2,2.00
10/16/2005,20:55,1187.50,1187.75,1187.50,1187.75,1,5,6.00
10/16/2005,20:56,1187.50,1187.50,1187.25,1187.25,0,117,117.00
10/16/2005,20:57,1187.50,1187.50,1187.25,1187.50,3,12,15.00
10/16/2005,20:58,1187.50,1187.75,1187.50,1187.75,111,0,111.00
10/16/2005,20:59,1187.75,1187.75,1187.75,1187.75,2,0,2.00
10/16/2005,21:00,1187.75,1187.75,1187.75,1187.75,8,0,8.00
10/16/2005,21:01,1187.75,1187.75,1187.75,1187.75,1,0,1.00
10/16/2005,21:02,1187.75,1187.75,1187.75,1187.75,3,0,3.00
10/16/2005,21:04,1187.75,1187.75,1187.50,1187.50,41,1,42.00
10/16/2005,21:05,1187.75,1188.00,1187.75,1187.75,4,5,9.00
10/16/2005,21:06,1188.00,1188.25,1188.00,1188.00,310,1,311.00
10/16/2005,21:07,1188.00,1188.00,1188.00,1188.00,0,42,42.00
10/16/2005,21:08,1187.75,1188.25,1187.75,1188.25,25,38,63.00
10/16/2005,21:09,1188.00,1188.00,1188.00,1188.00,0,2,2.00
10/16/2005,21:10,1188.25,1188.50,1188.25,1188.50,28,0,28.00
10/16/2005,21:11,1188.25,1188.25,1188.25,1188.25,0,3,3.00
10/16/2005,21:12,1188.25,1188.25,1188.25,1188.25,0,2,2.00
10/16/2005,21:13,1188.00,1188.00,1188.00,1188.00,0,2,2.00
10/16/2005,21:14,1188.25,1188.25,1188.25,1188.25,13,0,13.00
10/16/2005,21:16,1188.25,1188.25,1188.25,1188.25,5,0,5.00
10/16/2005,21:17,1188.25,1188.25,1188.00,1188.00,6,1,7.00
10/16/2005,21:18,1188.00,1188.00,1188.00,1188.00,0,1,1.00
10/16/2005,21:19,1188.00,1188.25,1188.00,1188.25,1,1,2.00
10/16/2005,21:23,1188.25,1188.25,1188.25,1188.25,7,0,7.00
10/16/2005,21:24,1188.00,1188.00,1187.75,1187.75,0,24,24.00
10/16/2005,21:25,1187.75,1187.75,1187.75,1187.75,0,1,1.00
10/16/2005,21:27,1188.00,1188.00,1187.75,1187.75,1,1,2.00
10/16/2005,21:28,1188.00,1188.00,1188.00,1188.00,7,0,7.00
10/16/2005,21:29,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/16/2005,21:30,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,21:36,1188.00,1188.00,1188.00,1188.00,0,11,11.00
10/16/2005,21:38,1188.00,1188.00,1188.00,1188.00,0,25,25.00
10/16/2005,21:41,1188.00,1188.25,1187.75,1188.25,5,2,7.00
10/16/2005,21:42,1188.00,1188.25,1188.00,1188.25,1,2,3.00
10/16/2005,21:43,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,21:44,1188.00,1188.00,1188.00,1188.00,0,4,4.00
10/16/2005,21:47,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,21:48,1188.25,1188.25,1188.25,1188.25,12,0,12.00
10/16/2005,21:51,1188.50,1188.50,1188.50,1188.50,4,0,4.00
10/16/2005,21:53,1188.50,1188.50,1188.50,1188.50,4,0,4.00
10/16/2005,21:54,1188.50,1188.50,1188.25,1188.25,1,1,2.00
10/16/2005,21:56,1188.25,1188.25,1188.25,1188.25,0,28,28.00
10/16/2005,21:58,1188.25,1188.50,1188.25,1188.50,2,1,3.00
10/16/2005,22:02,1188.25,1188.25,1188.25,1188.25,0,1,1.00
10/16/2005,22:05,1188.25,1188.25,1188.25,1188.25,0,2,2.00
10/16/2005,22:06,1188.25,1188.25,1188.00,1188.00,0,5,5.00
10/16/2005,22:11,1188.00,1188.00,1188.00,1188.00,0,1,1.00
10/16/2005,22:12,1188.25,1188.50,1188.00,1188.50,2,2,4.00
10/16/2005,22:13,1188.25,1188.25,1188.25,1188.25,0,3,3.00
10/16/2005,22:14,1188.25,1188.25,1188.25,1188.25,0,2,2.00
10/16/2005,22:15,1188.25,1188.25,1188.25,1188.25,0,5,5.00
10/16/2005,22:16,1188.25,1188.25,1188.25,1188.25,0,1,1.00
10/16/2005,22:17,1188.25,1188.25,1188.25,1188.25,0,9,9.00
10/16/2005,22:18,1188.00,1188.00,1188.00,1188.00,0,2,2.00
10/16/2005,22:19,1188.00,1188.25,1188.00,1188.25,1,1,2.00
10/16/2005,22:25,1188.00,1188.25,1188.00,1188.25,2,4,6.00
10/16/2005,22:30,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,22:31,1188.00,1188.00,1188.00,1188.00,0,7,7.00
10/16/2005,22:32,1188.00,1188.00,1188.00,1188.00,0,10,10.00
10/16/2005,22:34,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,22:35,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,22:40,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,22:41,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,22:42,1188.00,1188.00,1188.00,1188.00,0,20,20.00
10/16/2005,22:43,1188.25,1188.25,1188.25,1188.25,3,0,3.00
10/16/2005,22:44,1188.00,1188.25,1188.00,1188.25,1,1,2.00
10/16/2005,22:45,1188.00,1188.00,1188.00,1188.00,0,20,20.00
10/16/2005,22:46,1188.00,1188.00,1188.00,1188.00,0,20,20.00
10/16/2005,22:47,1188.00,1188.00,1188.00,1188.00,0,5,5.00
10/16/2005,22:52,1188.00,1188.00,1188.00,1188.00,0,3,3.00
10/16/2005,22:53,1188.00,1188.00,1187.75,1187.75,0,69,69.00
10/16/2005,22:54,1187.75,1187.75,1187.75,1187.75,0,7,7.00
10/16/2005,22:56,1187.75,1187.75,1187.75,1187.75,0,1,1.00
10/16/2005,22:57,1187.75,1187.75,1187.75,1187.75,0,2,2.00
10/16/2005,22:58,1187.75,1187.75,1187.75,1187.75,0,5,5.00
10/16/2005,22:59,1187.75,1187.75,1187.50,1187.50,0,2,2.00
10/16/2005,23:02,1187.50,1187.75,1187.50,1187.75,6,20,26.00
10/16/2005,23:03,1187.75,1187.75,1187.75,1187.75,18,0,18.00
10/16/2005,23:04,1187.75,1187.75,1187.75,1187.75,2,0,2.00
10/16/2005,23:05,1187.75,1187.75,1187.75,1187.75,2,0,2.00
10/16/2005,23:06,1187.75,1187.75,1187.75,1187.75,2,0,2.00
10/16/2005,23:07,1187.75,1187.75,1187.75,1187.75,2,0,2.00
10/16/2005,23:08,1187.75,1187.75,1187.50,1187.50,5,1,6.00
10/16/2005,23:09,1187.75,1187.75,1187.75,1187.75,12,0,12.00
10/16/2005,23:12,1187.75,1187.75,1187.75,1187.75,5,0,5.00
10/16/2005,23:13,1187.75,1187.75,1187.75,1187.75,2,0,2.00
10/16/2005,23:15,1188.00,1188.00,1188.00,1188.00,7,0,7.00
10/16/2005,23:16,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/16/2005,23:20,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/16/2005,23:21,1187.75,1187.75,1187.75,1187.75,0,1,1.00
10/16/2005,23:22,1188.00,1188.00,1188.00,1188.00,18,0,18.00
10/16/2005,23:24,1188.00,1188.00,1188.00,1188.00,5,0,5.00
10/16/2005,23:25,1188.00,1188.00,1188.00,1188.00,12,0,12.00
10/16/2005,23:26,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/16/2005,23:28,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/16/2005,23:29,1188.00,1188.00,1188.00,1188.00,3,0,3.00
10/16/2005,23:30,1188.00,1188.00,1188.00,1188.00,3,0,3.00
10/16/2005,23:31,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/16/2005,23:33,1187.75,1187.75,1187.75,1187.75,0,1,1.00
10/16/2005,23:36,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/16/2005,23:38,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/16/2005,23:39,1188.00,1188.25,1188.00,1188.25,2,0,2.00
10/16/2005,23:40,1188.25,1188.25,1188.25,1188.25,2,0,2.00
10/16/2005,23:41,1188.25,1188.25,1188.25,1188.25,22,0,22.00
10/16/2005,23:43,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,23:46,1188.00,1188.00,1188.00,1188.00,0,1,1.00
10/16/2005,23:52,1188.25,1188.25,1188.25,1188.25,3,0,3.00
10/16/2005,23:54,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/16/2005,23:55,1188.25,1188.25,1188.25,1188.25,10,0,10.00
10/16/2005,23:58,1188.25,1188.25,1188.25,1188.25,9,0,9.00
10/17/2005,00:00,1188.25,1188.50,1188.25,1188.50,2,0,2.00
10/17/2005,00:01,1188.00,1188.00,1188.00,1188.00,0,26,26.00
10/17/2005,00:02,1188.00,1188.00,1187.75,1187.75,0,26,26.00
10/17/2005,00:03,1187.75,1187.75,1187.75,1187.75,0,57,57.00
10/17/2005,00:04,1187.75,1187.75,1187.50,1187.50,0,12,12.00
10/17/2005,00:05,1187.50,1187.50,1187.50,1187.50,0,76,76.00
10/17/2005,00:06,1187.50,1187.50,1187.50,1187.50,0,15,15.00
10/17/2005,00:07,1187.50,1187.50,1187.50,1187.50,0,4,4.00
10/17/2005,00:08,1187.50,1187.50,1187.50,1187.50,0,3,3.00
10/17/2005,00:09,1187.50,1187.50,1187.50,1187.50,0,97,97.00
10/17/2005,00:10,1187.50,1187.75,1187.50,1187.50,1,3,4.00
10/17/2005,00:12,1187.75,1187.75,1187.50,1187.50,1,10,11.00
10/17/2005,00:13,1187.75,1187.75,1187.50,1187.50,3,2,5.00
10/17/2005,00:14,1187.50,1187.50,1187.50,1187.50,0,2,2.00
10/17/2005,00:15,1187.50,1187.50,1187.50,1187.50,0,1,1.00
10/17/2005,00:16,1187.50,1187.50,1187.50,1187.50,0,6,6.00
10/17/2005,00:17,1187.50,1187.50,1187.50,1187.50,0,4,4.00
10/17/2005,00:20,1187.50,1187.50,1187.50,1187.50,0,1,1.00
10/17/2005,00:22,1187.50,1187.50,1187.50,1187.50,0,6,6.00
10/17/2005,00:23,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/17/2005,00:24,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/17/2005,00:25,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/17/2005,00:27,1187.25,1187.50,1187.25,1187.50,1,1,2.00
10/17/2005,00:28,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/17/2005,00:29,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/17/2005,00:34,1187.50,1187.50,1187.50,1187.50,9,0,9.00
10/17/2005,00:35,1187.25,1187.50,1187.25,1187.50,1,1,2.00
10/17/2005,00:37,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/17/2005,00:40,1187.25,1187.50,1187.25,1187.50,9,1,10.00
10/17/2005,00:41,1187.50,1187.50,1187.50,1187.50,2,0,2.00
10/17/2005,00:43,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/17/2005,00:46,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/17/2005,00:48,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/17/2005,00:51,1187.75,1187.75,1187.75,1187.75,61,0,61.00
10/17/2005,00:52,1187.75,1187.75,1187.50,1187.75,27,1,28.00
10/17/2005,00:54,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/17/2005,00:57,1188.00,1188.00,1187.75,1187.75,2,30,32.00
10/17/2005,00:58,1187.50,1187.75,1187.50,1187.75,11,20,31.00
10/17/2005,00:59,1187.50,1187.50,1187.50,1187.50,0,1,1.00
10/17/2005,01:00,1187.50,1187.50,1187.50,1187.50,0,2,2.00
10/17/2005,01:01,1187.75,1187.75,1187.75,1187.75,45,0,45.00
10/17/2005,01:02,1187.50,1187.75,1187.50,1187.50,1,18,19.00
10/17/2005,01:03,1187.50,1187.50,1187.50,1187.50,0,8,8.00
10/17/2005,01:04,1187.50,1187.50,1187.50,1187.50,0,7,7.00
10/17/2005,01:05,1187.75,1187.75,1187.75,1187.75,27,0,27.00
10/17/2005,01:06,1187.75,1187.75,1187.50,1187.75,9,2,11.00
10/17/2005,01:09,1187.75,1187.75,1187.75,1187.75,3,0,3.00
10/17/2005,01:10,1187.75,1188.00,1187.75,1188.00,3,0,3.00
10/17/2005,01:11,1188.00,1188.00,1188.00,1188.00,3,0,3.00
10/17/2005,01:12,1188.00,1188.00,1188.00,1188.00,3,0,3.00
10/17/2005,01:13,1188.00,1188.00,1188.00,1188.00,3,0,3.00
10/17/2005,01:14,1188.00,1188.00,1188.00,1188.00,12,0,12.00
10/17/2005,01:15,1188.00,1188.00,1188.00,1188.00,11,0,11.00
10/17/2005,01:18,1188.00,1188.00,1187.75,1187.75,1,1,2.00
10/17/2005,01:19,1188.00,1188.00,1188.00,1188.00,5,0,5.00
10/17/2005,01:20,1187.75,1187.75,1187.50,1187.75,10,42,52.00
10/17/2005,01:21,1187.50,1187.50,1187.50,1187.50,0,2,2.00
10/17/2005,01:22,1187.75,1187.75,1187.75,1187.75,1,0,1.00
10/17/2005,01:23,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/17/2005,01:26,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/17/2005,01:28,1188.00,1188.00,1187.75,1187.75,1,5,6.00
10/17/2005,01:29,1187.75,1188.00,1187.75,1188.00,1,5,6.00
10/17/2005,01:32,1187.75,1187.75,1187.75,1187.75,0,62,62.00
10/17/2005,01:33,1187.75,1187.75,1187.75,1187.75,0,6,6.00
10/17/2005,01:34,1187.75,1187.75,1187.75,1187.75,0,6,6.00
10/17/2005,01:37,1187.75,1187.75,1187.75,1187.75,0,1,1.00
10/17/2005,01:39,1188.00,1188.00,1188.00,1188.00,4,0,4.00
10/17/2005,01:40,1187.75,1187.75,1187.75,1187.75,0,10,10.00
10/17/2005,01:41,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/17/2005,01:42,1188.00,1188.00,1187.75,1187.75,2,1,3.00
10/17/2005,01:43,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/17/2005,01:44,1188.00,1188.00,1188.00,1188.00,22,0,22.00
10/17/2005,01:45,1188.00,1188.00,1188.00,1188.00,8,0,8.00
10/17/2005,01:46,1188.00,1188.25,1188.00,1188.25,11,0,11.00
10/17/2005,01:47,1188.25,1188.25,1188.25,1188.25,104,0,104.00
10/17/2005,01:48,1188.50,1188.50,1188.50,1188.50,24,0,24.00
10/17/2005,01:49,1188.50,1188.50,1188.50,1188.50,52,0,52.00
10/17/2005,01:50,1188.75,1188.75,1188.75,1188.75,14,0,14.00
10/17/2005,01:51,1188.75,1188.75,1188.50,1188.75,47,2,49.00
10/17/2005,01:52,1188.75,1188.75,1188.75,1188.75,10,0,10.00
10/17/2005,01:53,1188.75,1188.75,1188.75,1188.75,1,0,1.00
10/17/2005,01:54,1189.00,1189.00,1189.00,1189.00,41,0,41.00
10/17/2005,01:55,1189.00,1189.00,1188.75,1188.75,2,50,52.00
10/17/2005,01:56,1189.00,1189.00,1189.00,1189.00,2,0,2.00
10/17/2005,01:57,1189.00,1189.00,1188.75,1189.00,54,2,56.00
10/17/2005,01:58,1188.75,1188.75,1188.75,1188.75,0,2,2.00
10/17/2005,01:59,1189.00,1189.25,1189.00,1189.25,267,0,267.00
10/17/2005,02:00,1189.25,1189.25,1189.00,1189.25,49,100,149.00
10/17/2005,02:01,1189.25,1189.25,1188.75,1188.75,1,102,103.00
10/17/2005,02:02,1189.00,1189.25,1189.00,1189.25,56,3,59.00
10/17/2005,02:03,1189.25,1190.00,1189.25,1189.75,441,13,454.00
10/17/2005,02:04,1189.75,1189.75,1189.50,1189.50,19,112,131.00
10/17/2005,02:05,1189.50,1189.75,1189.50,1189.75,101,11,112.00
10/17/2005,02:06,1189.75,1190.25,1189.75,1190.25,176,0,176.00
10/17/2005,02:07,1190.25,1190.25,1190.00,1190.25,154,120,274.00
10/17/2005,02:08,1190.00,1190.00,1190.00,1190.00,0,138,138.00
10/17/2005,02:09,1190.00,1190.50,1190.00,1190.25,76,74,150.00
10/17/2005,02:10,1190.25,1190.50,1190.25,1190.25,1,60,61.00
10/17/2005,02:11,1190.25,1190.25,1190.00,1190.00,0,137,137.00
10/17/2005,02:12,1189.75,1190.00,1189.75,1190.00,176,37,213.00
10/17/2005,02:13,1190.00,1190.50,1190.00,1190.25,267,74,341.00
10/17/2005,02:14,1190.25,1190.25,1190.00,1190.00,21,33,54.00
10/17/2005,02:15,1190.00,1190.25,1190.00,1190.00,150,123,273.00
10/17/2005,02:16,1190.00,1190.00,1190.00,1190.00,0,111,111.00
10/17/2005,02:17,1190.00,1190.25,1190.00,1190.25,10,132,142.00
10/17/2005,02:18,1190.00,1190.00,1189.50,1190.00,29,124,153.00
10/17/2005,02:19,1190.00,1190.00,1189.75,1189.75,27,30,57.00
10/17/2005,02:20,1189.75,1189.75,1189.75,1189.75,0,67,67.00
10/17/2005,02:21,1189.75,1189.75,1189.50,1189.50,0,24,24.00
10/17/2005,02:22,1189.75,1190.00,1189.75,1189.75,20,30,50.00
10/17/2005,02:23,1190.00,1190.00,1190.00,1190.00,11,0,11.00
10/17/2005,02:24,1189.75,1190.00,1189.75,1189.75,5,4,9.00
10/17/2005,02:26,1190.00,1190.00,1190.00,1190.00,81,0,81.00
10/17/2005,02:27,1190.00,1190.00,1189.75,1190.00,161,1,162.00
10/17/2005,02:28,1190.00,1190.25,1190.00,1190.00,29,30,59.00
10/17/2005,02:29,1190.00,1190.00,1190.00,1190.00,0,54,54.00
10/17/2005,02:30,1190.00,1190.00,1190.00,1190.00,0,124,124.00
10/17/2005,02:31,1190.00,1190.00,1189.75,1190.00,99,66,165.00
10/17/2005,02:32,1190.00,1190.00,1190.00,1190.00,11,0,11.00
10/17/2005,02:33,1190.00,1190.00,1190.00,1190.00,10,0,10.00
10/17/2005,02:35,1190.00,1190.25,1190.00,1190.25,11,0,11.00
10/17/2005,02:36,1190.25,1190.25,1190.25,1190.25,2,0,2.00
10/17/2005,02:37,1190.00,1190.25,1190.00,1190.00,50,68,118.00
10/17/2005,02:38,1190.00,1190.00,1190.00,1190.00,0,4,4.00
10/17/2005,02:40,1190.25,1190.25,1190.25,1190.25,211,0,211.00
10/17/2005,02:41,1190.25,1190.25,1190.25,1190.25,2,0,2.00
10/17/2005,02:42,1190.25,1190.25,1190.00,1190.25,13,8,21.00
10/17/2005,02:43,1190.25,1190.25,1190.25,1190.25,9,0,9.00
10/17/2005,02:44,1190.25,1190.25,1190.00,1190.00,1,17,18.00
10/17/2005,02:45,1190.00,1190.25,1190.00,1190.25,66,5,71.00
10/17/2005,02:46,1190.25,1190.25,1190.00,1190.00,69,14,83.00
10/17/2005,02:47,1190.25,1190.25,1190.25,1190.25,13,0,13.00
10/17/2005,02:48,1190.00,1190.00,1190.00,1190.00,0,21,21.00
10/17/2005,02:49,1190.00,1190.25,1190.00,1190.25,5,10,15.00
10/17/2005,02:50,1190.25,1190.25,1190.25,1190.25,23,0,23.00
10/17/2005,02:51,1190.25,1190.50,1190.25,1190.50,28,0,28.00
10/17/2005,02:52,1190.25,1190.25,1190.25,1190.25,0,49,49.00
10/17/2005,02:53,1190.25,1190.25,1190.25,1190.25,0,6,6.00
10/17/2005,02:54,1190.00,1190.00,1189.75,1189.75,0,120,120.00
10/17/2005,02:55,1190.00,1190.00,1190.00,1190.00,8,0,8.00
10/17/2005,02:56,1189.75,1189.75,1189.75,1189.75,0,20,20.00
10/17/2005,02:57,1189.75,1189.75,1189.75,1189.75,0,85,85.00
10/17/2005,02:58,1189.75,1189.75,1189.75,1189.75,0,27,27.00
10/17/2005,02:59,1189.75,1190.00,1189.75,1190.00,15,8,23.00
10/17/2005,03:00,1189.75,1190.00,1189.75,1189.75,20,50,70.00
10/17/2005,03:01,1189.75,1189.75,1189.75,1189.75,0,24,24.00
10/17/2005,03:02,1189.75,1189.75,1189.50,1189.50,0,17,17.00
10/17/2005,03:03,1189.50,1189.50,1189.25,1189.50,1,30,31.00
10/17/2005,03:04,1189.75,1189.75,1189.75,1189.75,17,0,17.00
10/17/2005,03:05,1189.75,1189.75,1189.75,1189.75,15,0,15.00
10/17/2005,03:06,1189.75,1189.75,1189.75,1189.75,5,0,5.00
10/17/2005,03:07,1189.75,1189.75,1189.75,1189.75,5,0,5.00
10/17/2005,03:08,1189.50,1189.75,1189.50,1189.50,4,174,178.00
10/17/2005,03:09,1189.50,1189.75,1189.50,1189.75,6,48,54.00
10/17/2005,03:10,1189.75,1189.75,1189.75,1189.75,50,0,50.00
10/17/2005,03:11,1189.75,1189.75,1189.75,1189.75,1,0,1.00
10/17/2005,03:12,1189.75,1189.75,1189.75,1189.75,21,0,21.00
10/17/2005,03:14,1189.50,1190.00,1189.50,1189.75,113,29,142.00
10/17/2005,03:15,1189.75,1189.75,1189.75,1189.75,0,36,36.00
10/17/2005,03:16,1189.75,1190.00,1189.75,1189.75,2,72,74.00
10/17/2005,03:17,1189.75,1189.75,1189.75,1189.75,0,46,46.00
10/17/2005,03:18,1189.75,1189.75,1189.50,1189.50,0,9,9.00
10/17/2005,03:19,1189.50,1189.50,1189.50,1189.50,0,115,115.00
10/17/2005,03:20,1189.75,1189.75,1189.75,1189.75,20,0,20.00
10/17/2005,03:21,1189.50,1189.50,1189.25,1189.25,0,249,249.00
10/17/2005,03:22,1189.25,1189.25,1189.00,1189.00,0,16,16.00
10/17/2005,03:23,1189.00,1189.25,1189.00,1189.00,1,105,106.00
10/17/2005,03:24,1189.25,1189.25,1189.00,1189.25,18,3,21.00
10/17/2005,03:25,1189.25,1189.25,1189.00,1189.00,16,1,17.00
10/17/2005,03:26,1189.25,1189.25,1189.25,1189.25,30,0,30.00
10/17/2005,03:27,1189.25,1189.25,1189.25,1189.25,11,0,11.00
10/17/2005,03:28,1189.00,1189.00,1189.00,1189.00,0,1,1.00
10/17/2005,03:29,1189.25,1189.25,1189.25,1189.25,52,0,52.00
10/17/2005,03:30,1189.25,1189.25,1189.00,1189.25,53,1,54.00
10/17/2005,03:31,1189.00,1189.25,1189.00,1189.00,10,16,26.00
10/17/2005,03:32,1189.25,1189.25,1189.25,1189.25,37,0,37.00
10/17/2005,03:33,1189.00,1189.00,1189.00,1189.00,0,17,17.00
10/17/2005,03:34,1189.25,1189.25,1189.25,1189.25,2,0,2.00
10/17/2005,03:35,1189.25,1189.25,1189.25,1189.25,7,0,7.00
10/17/2005,03:36,1189.25,1189.50,1189.25,1189.50,83,0,83.00
10/17/2005,03:37,1189.25,1189.50,1189.25,1189.50,1,10,11.00
10/17/2005,03:38,1189.50,1189.50,1189.50,1189.50,7,0,7.00
10/17/2005,03:39,1189.50,1189.50,1189.50,1189.50,91,0,91.00
10/17/2005,03:40,1189.50,1189.50,1189.50,1189.50,1,0,1.00
10/17/2005,03:41,1189.50,1189.50,1189.50,1189.50,25,0,25.00
10/17/2005,03:42,1189.50,1189.75,1189.50,1189.75,4,0,4.00
10/17/2005,03:43,1189.50,1189.50,1189.50,1189.50,0,5,5.00
10/17/2005,03:44,1189.50,1190.00,1189.50,1189.50,50,64,114.00
10/17/2005,03:46,1189.50,1189.50,1189.50,1189.50,0,2,2.00
10/17/2005,03:47,1189.75,1189.75,1189.50,1189.50,1,10,11.00
10/17/2005,03:49,1189.50,1189.50,1189.50,1189.50,0,6,6.00
10/17/2005,03:50,1189.75,1190.00,1189.75,1189.75,100,52,152.00
10/17/2005,03:51,1189.75,1189.75,1189.75,1189.75,0,7,7.00
10/17/2005,03:52,1189.50,1189.50,1189.50,1189.50,0,2,2.00
10/17/2005,03:53,1189.50,1189.50,1189.50,1189.50,0,20,20.00
10/17/2005,03:54,1189.50,1189.50,1189.25,1189.25,0,29,29.00
10/17/2005,03:55,1189.25,1189.25,1188.75,1189.00,1,124,125.00
10/17/2005,03:57,1189.00,1189.25,1189.00,1189.00,57,2,59.00
10/17/2005,03:58,1189.00,1189.00,1188.75,1189.00,34,52,86.00
10/17/2005,04:00,1189.00,1189.00,1189.00,1189.00,1,0,1.00
10/17/2005,04:01,1189.00,1189.00,1188.75,1189.00,76,1,77.00
10/17/2005,04:02,1189.00,1189.00,1189.00,1189.00,30,0,30.00
10/17/2005,04:03,1189.00,1189.00,1188.75,1188.75,2,5,7.00
10/17/2005,04:04,1188.75,1188.75,1188.25,1188.25,68,356,424.00
10/17/2005,04:05,1188.50,1188.50,1188.50,1188.50,4,0,4.00
10/17/2005,04:06,1188.50,1188.50,1188.25,1188.25,1,2,3.00
10/17/2005,04:07,1188.50,1188.50,1188.50,1188.50,2,0,2.00
10/17/2005,04:08,1188.25,1188.25,1187.75,1188.25,19,230,249.00
10/17/2005,04:09,1188.00,1188.25,1188.00,1188.25,1,2,3.00
10/17/2005,04:10,1188.00,1188.75,1188.00,1188.50,447,46,493.00
10/17/2005,04:11,1188.50,1188.75,1188.25,1188.50,71,86,157.00
10/17/2005,04:12,1188.50,1188.50,1188.25,1188.25,5,52,57.00
10/17/2005,04:13,1188.25,1188.25,1188.00,1188.00,0,60,60.00
10/17/2005,04:14,1188.00,1188.00,1188.00,1188.00,0,59,59.00
10/17/2005,04:15,1188.00,1188.00,1188.00,1188.00,0,37,37.00
10/17/2005,04:16,1188.00,1188.00,1187.75,1187.75,0,13,13.00
10/17/2005,04:17,1187.75,1187.75,1187.75,1187.75,0,95,95.00
10/17/2005,04:18,1187.75,1187.75,1187.75,1187.75,0,5,5.00
10/17/2005,04:19,1188.00,1188.00,1187.75,1188.00,5,1,6.00
10/17/2005,04:20,1188.00,1188.00,1188.00,1188.00,43,0,43.00
10/17/2005,04:21,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/17/2005,04:22,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/17/2005,04:24,1188.00,1188.00,1188.00,1188.00,109,0,109.00
10/17/2005,04:25,1188.00,1188.00,1188.00,1188.00,36,0,36.00
10/17/2005,04:26,1188.00,1188.00,1188.00,1188.00,10,0,10.00
10/17/2005,04:27,1188.00,1188.00,1188.00,1188.00,34,0,34.00
10/17/2005,04:28,1188.00,1188.00,1188.00,1188.00,28,0,28.00
10/17/2005,04:29,1188.00,1188.00,1188.00,1188.00,11,0,11.00
10/17/2005,04:30,1188.00,1188.00,1188.00,1188.00,1,0,1.00
10/17/2005,04:33,1188.00,1188.00,1188.00,1188.00,41,0,41.00
10/17/2005,04:35,1188.00,1188.00,1188.00,1188.00,47,0,47.00
10/17/2005,04:36,1188.00,1188.00,1188.00,1188.00,20,0,20.00
10/17/2005,04:38,1188.25,1188.25,1188.00,1188.00,2,1,3.00
10/17/2005,04:41,1188.00,1188.00,1188.00,1188.00,0,5,5.00
10/17/2005,04:42,1188.00,1188.00,1188.00,1188.00,0,29,29.00
10/17/2005,04:43,1188.00,1188.00,1188.00,1188.00,0,1,1.00
10/17/2005,04:44,1188.00,1188.00,1188.00,1188.00,0,1,1.00
10/17/2005,04:45,1188.00,1188.00,1187.75,1187.75,0,5,5.00
10/17/2005,04:46,1188.00,1188.00,1188.00,1188.00,6,0,6.00
10/17/2005,04:49,1188.00,1188.00,1187.75,1188.00,187,12,199.00
10/17/2005,04:51,1188.25,1188.25,1188.25,1188.25,12,0,12.00
10/17/2005,04:52,1188.00,1188.25,1188.00,1188.25,3,20,23.00
10/17/2005,04:53,1188.00,1188.00,1188.00,1188.00,0,15,15.00
10/17/2005,04:54,1188.00,1188.00,1188.00,1188.00,0,7,7.00
10/17/2005,04:55,1188.00,1188.25,1188.00,1188.25,2,15,17.00
10/17/2005,04:56,1188.25,1188.25,1188.25,1188.25,1,0,1.00
10/17/2005,04:57,1188.00,1188.00,1188.00,1188.00,0,86,86.00
10/17/2005,04:58,1188.00,1188.25,1188.00,1188.25,1,1,2.00
10/17/2005,05:00,1188.25,1188.25,1188.25,1188.25,21,0,21.00
10/17/2005,05:01,1188.25,1188.50,1188.25,1188.25,220,103,323.00
10/17/2005,05:02,1188.25,1188.25,1188.00,1188.00,78,20,98.00
10/17/2005,05:03,1188.00,1188.00,1188.00,1188.00,0,139,139.00
10/17/2005,05:04,1188.00,1188.00,1188.00,1188.00,0,25,25.00
10/17/2005,05:05,1188.25,1188.25,1188.00,1188.00,91,70,161.00
10/17/2005,05:06,1187.75,1187.75,1187.75,1187.75,0,57,57.00
10/17/2005,05:07,1188.00,1188.00,1188.00,1188.00,21,0,21.00
10/17/2005,05:08,1188.00,1188.00,1188.00,1188.00,5,0,5.00
10/17/2005,05:09,1187.75,1187.75,1187.25,1187.25,3,376,379.00
10/17/2005,05:10,1187.25,1187.25,1187.00,1187.25,239,207,446.00
10/17/2005,05:11,1187.25,1187.25,1187.25,1187.25,89,0,89.00
10/17/2005,05:12,1187.25,1187.50,1187.25,1187.50,109,0,109.00
10/17/2005,05:13,1187.25,1187.25,1187.00,1187.25,54,200,254.00
10/17/2005,05:14,1187.25,1187.25,1187.25,1187.25,31,0,31.00
10/17/2005,05:15,1187.25,1187.50,1187.25,1187.25,4,15,19.00
10/17/2005,05:16,1187.25,1187.50,1187.25,1187.50,1,5,6.00
10/17/2005,05:17,1187.50,1187.50,1187.50,1187.50,3,0,3.00
10/17/2005,05:18,1187.50,1187.50,1187.00,1187.00,20,341,361.00
10/17/2005,05:19,1186.75,1187.25,1186.75,1187.00,81,165,246.00
10/17/2005,05:20,1186.75,1186.75,1186.50,1186.50,0,285,285.00
10/17/2005,05:21,1186.50,1186.75,1186.50,1186.75,127,170,297.00
10/17/2005,05:22,1186.75,1186.75,1186.75,1186.75,44,0,44.00
10/17/2005,05:23,1186.50,1186.75,1186.50,1186.75,6,55,61.00
10/17/2005,05:24,1186.75,1186.75,1186.75,1186.75,2,0,2.00
10/17/2005,05:25,1186.50,1186.75,1186.25,1186.50,200,226,426.00
10/17/2005,05:26,1186.75,1187.00,1186.75,1187.00,243,10,253.00
10/17/2005,05:27,1187.00,1187.00,1186.75,1186.75,6,17,23.00
10/17/2005,05:28,1187.00,1187.25,1187.00,1187.00,404,96,500.00
10/17/2005,05:29,1187.00,1187.00,1187.00,1187.00,0,317,317.00
10/17/2005,05:30,1186.75,1186.75,1186.75,1186.75,0,57,57.00
10/17/2005,05:31,1186.75,1186.75,1186.75,1186.75,0,26,26.00
10/17/2005,05:32,1186.75,1186.75,1186.50,1186.75,42,8,50.00
10/17/2005,05:33,1186.75,1186.75,1186.75,1186.75,20,0,20.00
10/17/2005,05:34,1186.75,1186.75,1186.75,1186.75,6,0,6.00
10/17/2005,05:35,1186.75,1186.75,1186.75,1186.75,9,0,9.00
10/17/2005,05:36,1186.75,1187.25,1186.75,1187.00,208,18,226.00
10/17/2005,05:37,1187.00,1187.25,1187.00,1187.00,3,86,89.00
10/17/2005,05:38,1187.00,1187.00,1186.75,1187.00,1,17,18.00
10/17/2005,05:39,1186.75,1187.00,1186.75,1187.00,2,5,7.00
10/17/2005,05:40,1187.00,1187.00,1187.00,1187.00,80,0,80.00
10/17/2005,05:41,1187.00,1187.00,1186.75,1187.00,64,11,75.00
10/17/2005,05:42,1187.00,1187.00,1186.75,1187.00,26,1,27.00
10/17/2005,05:43,1186.75,1186.75,1186.75,1186.75,0,5,5.00
10/17/2005,05:44,1187.00,1187.25,1187.00,1187.25,51,0,51.00
10/17/2005,05:45,1187.00,1187.25,1187.00,1187.25,9,16,25.00
10/17/2005,05:46,1187.00,1187.00,1187.00,1187.00,0,5,5.00
10/17/2005,05:47,1187.25,1187.25,1187.25,1187.25,2,0,2.00
10/17/2005,05:48,1187.25,1187.25,1187.00,1187.00,116,7,123.00
10/17/2005,05:49,1187.25,1187.50,1187.25,1187.50,77,0,77.00
10/17/2005,05:50,1187.25,1187.25,1187.25,1187.25,0,24,24.00
10/17/2005,05:51,1187.25,1187.25,1187.25,1187.25,0,62,62.00
10/17/2005,05:52,1187.25,1187.25,1187.00,1187.00,0,11,11.00
10/17/2005,05:53,1187.25,1187.25,1187.25,1187.25,3,0,3.00
10/17/2005,05:54,1187.25,1187.25,1187.25,1187.25,2,0,2.00
10/17/2005,05:55,1187.25,1187.50,1187.25,1187.50,196,0,196.00
10/17/2005,05:56,1187.50,1187.50,1187.25,1187.25,1,5,6.00
10/17/2005,05:57,1187.25,1187.25,1187.25,1187.25,0,102,102.00
10/17/2005,05:58,1187.50,1187.75,1187.50,1187.50,138,5,143.00
10/17/2005,05:59,1187.50,1187.50,1187.50,1187.50,0,91,91.00
10/17/2005,06:00,1187.75,1187.75,1187.50,1187.50,1,13,14.00
10/17/2005,06:01,1187.75,1187.75,1187.50,1187.50,4,15,19.00
10/17/2005,06:02,1187.50,1187.50,1187.25,1187.50,20,9,29.00
10/17/2005,06:03,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/17/2005,06:04,1187.50,1187.50,1187.50,1187.50,98,0,98.00
10/17/2005,06:06,1187.25,1187.25,1187.25,1187.25,0,55,55.00
10/17/2005,06:07,1187.25,1187.50,1187.25,1187.50,185,1,186.00
10/17/2005,06:08,1187.50,1187.75,1187.50,1187.75,56,107,163.00
10/17/2005,06:10,1187.50,1187.50,1187.50,1187.50,0,27,27.00
10/17/2005,06:11,1187.50,1187.50,1187.25,1187.50,26,34,60.00
10/17/2005,06:12,1187.25,1187.25,1187.25,1187.25,0,64,64.00
10/17/2005,06:13,1187.25,1187.25,1187.25,1187.25,0,20,20.00
10/17/2005,06:14,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/17/2005,06:15,1187.50,1187.50,1187.25,1187.25,1,27,28.00
10/17/2005,06:16,1187.25,1187.50,1187.00,1187.50,8,8,16.00
10/17/2005,06:17,1187.25,1187.50,1187.25,1187.25,1,10,11.00
10/17/2005,06:18,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/17/2005,06:19,1187.25,1187.50,1187.25,1187.50,2,5,7.00
10/17/2005,06:20,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/17/2005,06:21,1187.25,1187.50,1187.25,1187.50,59,118,177.00
10/17/2005,06:22,1187.50,1187.50,1187.25,1187.25,1,2,3.00
10/17/2005,06:23,1187.50,1187.75,1187.25,1187.50,8,6,14.00
10/17/2005,06:24,1187.50,1187.50,1187.50,1187.50,33,0,33.00
10/17/2005,06:25,1187.50,1187.75,1187.50,1187.50,7,1,8.00
10/17/2005,06:27,1187.50,1187.50,1187.50,1187.50,0,7,7.00
10/17/2005,06:28,1187.50,1187.50,1187.50,1187.50,0,1,1.00
10/17/2005,06:29,1187.50,1187.50,1187.50,1187.50,0,14,14.00
10/17/2005,06:30,1187.50,1187.50,1187.50,1187.50,0,4,4.00
10/17/2005,06:31,1187.50,1187.75,1187.50,1187.75,4,7,11.00
10/17/2005,06:32,1187.50,1187.50,1187.50,1187.50,0,7,7.00
10/17/2005,06:33,1187.75,1187.75,1187.75,1187.75,268,0,268.00
10/17/2005,06:34,1187.75,1188.00,1187.75,1188.00,11,0,11.00
10/17/2005,06:35,1187.75,1187.75,1187.50,1187.50,100,63,163.00
10/17/2005,06:36,1187.50,1187.50,1187.50,1187.50,0,24,24.00
10/17/2005,06:37,1187.50,1187.75,1187.50,1187.75,50,1,51.00
10/17/2005,06:38,1187.75,1187.75,1187.50,1187.50,4,5,9.00
10/17/2005,06:39,1187.75,1187.75,1187.75,1187.75,50,0,50.00
10/17/2005,06:40,1187.75,1187.75,1187.50,1187.50,10,5,15.00
10/17/2005,06:41,1187.50,1187.50,1187.50,1187.50,0,4,4.00
10/17/2005,06:42,1187.50,1187.50,1187.50,1187.50,0,5,5.00
10/17/2005,06:43,1187.50,1187.50,1187.50,1187.50,0,111,111.00
10/17/2005,06:44,1187.50,1187.50,1187.25,1187.50,93,8,101.00
10/17/2005,06:46,1187.75,1187.75,1187.50,1187.50,2,5,7.00
10/17/2005,06:47,1187.50,1187.50,1187.50,1187.50,0,5,5.00
10/17/2005,06:49,1187.75,1187.75,1187.75,1187.75,9,0,9.00
10/17/2005,06:50,1187.50,1188.00,1187.50,1188.00,45,7,52.00
10/17/2005,06:51,1188.00,1188.00,1188.00,1188.00,15,0,15.00
10/17/2005,06:52,1187.75,1187.75,1187.75,1187.75,0,5,5.00
10/17/2005,06:53,1188.00,1188.00,1187.75,1188.00,50,1,51.00
10/17/2005,06:54,1187.75,1188.00,1187.75,1187.75,1,68,69.00
10/17/2005,06:55,1188.00,1188.00,1187.75,1187.75,117,82,199.00
10/17/2005,06:56,1188.00,1188.00,1187.75,1187.75,5,43,48.00
10/17/2005,06:57,1187.75,1187.75,1187.75,1187.75,0,33,33.00
10/17/2005,06:58,1187.75,1188.00,1187.75,1187.75,12,49,61.00
10/17/2005,06:59,1188.00,1188.00,1188.00,1188.00,2,0,2.00
10/17/2005,07:00,1188.00,1188.00,1187.75,1188.00,273,5,278.00
10/17/2005,07:01,1188.00,1188.00,1187.75,1187.75,30,56,86.00
10/17/2005,07:02,1187.75,1188.00,1187.75,1188.00,2,53,55.00
10/17/2005,07:03,1187.75,1188.00,1187.75,1188.00,35,55,90.00
10/17/2005,07:04,1188.00,1188.00,1187.75,1187.75,2,113,115.00
10/17/2005,07:05,1187.75,1187.75,1187.50,1187.75,160,99,259.00
10/17/2005,07:06,1188.00,1188.25,1188.00,1188.25,461,1,462.00
10/17/2005,07:07,1188.25,1188.50,1188.00,1188.00,386,67,453.00
10/17/2005,07:08,1188.00,1188.25,1188.00,1188.25,494,130,624.00
10/17/2005,07:09,1188.25,1189.25,1188.25,1189.00,1129,270,1399.00
10/17/2005,07:10,1189.00,1189.25,1188.75,1189.00,481,201,682.00
10/17/2005,07:11,1189.00,1189.00,1188.25,1188.75,308,243,551.00
10/17/2005,07:12,1188.50,1189.00,1188.50,1189.00,352,14,366.00
10/17/2005,07:13,1189.00,1189.25,1189.00,1189.00,143,5,148.00
10/17/2005,07:14,1189.00,1189.50,1189.00,1189.25,509,517,1026.00
10/17/2005,07:15,1189.25,1190.00,1189.25,1189.75,1360,175,1535.00
10/17/2005,07:16,1189.75,1189.75,1189.25,1189.25,1,292,293.00
10/17/2005,07:17,1189.25,1189.50,1189.00,1189.00,1,359,360.00
10/17/2005,07:18,1189.25,1189.50,1189.00,1189.25,82,53,135.00
10/17/2005,07:19,1189.25,1189.25,1189.25,1189.25,2,0,2.00
10/17/2005,07:20,1189.00,1189.25,1189.00,1189.25,2,7,9.00
10/17/2005,07:21,1189.25,1189.25,1189.00,1189.25,138,1,139.00
10/17/2005,07:22,1189.25,1189.25,1189.00,1189.00,8,8,16.00
10/17/2005,07:23,1189.25,1189.50,1189.25,1189.25,94,2,96.00
10/17/2005,07:24,1189.25,1189.25,1189.00,1189.25,110,15,125.00
10/17/2005,07:25,1189.25,1189.50,1189.25,1189.50,157,20,177.00
10/17/2005,07:26,1189.50,1189.50,1188.75,1188.75,228,524,752.00
10/17/2005,07:27,1188.75,1189.00,1188.50,1189.00,124,123,247.00
10/17/2005,07:28,1189.00,1189.25,1189.00,1189.25,81,0,81.00
10/17/2005,07:29,1189.25,1189.25,1189.00,1189.00,10,121,131.00
10/17/2005,07:30,1189.00,1189.25,1189.00,1189.25,278,56,334.00
10/17/2005,07:31,1189.00,1189.00,1188.25,1188.25,97,882,979.00
10/17/2005,07:32,1188.50,1188.50,1187.25,1188.50,1310,1052,2362.00
10/17/2005,07:33,1188.50,1188.75,1188.25,1188.25,132,61,193.00
10/17/2005,07:34,1188.25,1188.25,1188.00,1188.25,110,253,363.00
10/17/2005,07:35,1188.25,1188.25,1188.00,1188.00,366,53,419.00
10/17/2005,07:36,1188.25,1188.50,1188.25,1188.50,116,53,169.00
10/17/2005,07:37,1188.25,1188.75,1188.25,1188.50,82,24,106.00
10/17/2005,07:38,1188.50,1188.75,1188.50,1188.75,10,9,19.00
10/17/2005,07:39,1188.75,1188.75,1188.00,1188.00,93,229,322.00
10/17/2005,07:40,1188.25,1188.50,1188.00,1188.25,80,88,168.00
10/17/2005,07:41,1188.25,1188.25,1188.00,1188.25,67,2,69.00
10/17/2005,07:42,1188.50,1188.50,1188.50,1188.50,180,0,180.00
10/17/2005,07:43,1188.50,1189.25,1188.50,1189.00,465,2,467.00
10/17/2005,07:44,1189.00,1189.25,1189.00,1189.00,80,47,127.00
10/17/2005,07:45,1189.00,1189.25,1188.75,1189.00,95,86,181.00
10/17/2005,07:46,1189.00,1189.50,1189.00,1189.25,311,372,683.00
10/17/2005,07:47,1189.25,1189.50,1189.00,1189.25,37,154,191.00
10/17/2005,07:48,1189.25,1189.75,1189.25,1189.75,396,177,573.00
10/17/2005,07:49,1189.75,1189.75,1189.00,1189.50,576,472,1048.00
10/17/2005,07:50,1189.25,1189.75,1189.25,1189.75,74,39,113.00
10/17/2005,07:51,1189.50,1189.75,1189.50,1189.50,10,106,116.00
10/17/2005,07:52,1189.50,1189.50,1189.25,1189.25,1,9,10.00
10/17/2005,07:53,1189.50,1190.00,1189.50,1189.75,399,100,499.00
10/17/2005,07:54,1189.75,1190.00,1189.50,1189.75,161,85,246.00
10/17/2005,07:55,1189.75,1190.00,1189.50,1189.75,82,8,90.00
10/17/2005,07:56,1189.75,1189.75,1189.50,1189.50,12,10,22.00
10/17/2005,07:57,1189.50,1189.50,1189.00,1189.50,235,821,1056.00
10/17/2005,07:58,1189.75,1189.75,1189.50,1189.75,14,23,37.00
10/17/2005,07:59,1189.50,1190.00,1189.50,1189.75,319,132,451.00
10/17/2005,08:00,1189.75,1190.25,1189.75,1190.25,821,58,879.00
10/17/2005,08:01,1190.25,1190.25,1189.75,1190.00,7,511,518.00
10/17/2005,08:02,1190.00,1190.25,1189.75,1190.00,320,7,327.00
10/17/2005,08:03,1190.00,1190.25,1189.75,1190.00,759,278,1037.00
10/17/2005,08:04,1190.00,1190.25,1190.00,1190.00,141,70,211.00
10/17/2005,08:05,1190.25,1190.50,1190.00,1190.50,428,17,445.00
10/17/2005,08:06,1190.50,1191.00,1190.50,1190.75,2107,421,2528.00
10/17/2005,08:07,1190.75,1190.75,1190.50,1190.50,158,81,239.00
10/17/2005,08:08,1190.75,1190.75,1190.00,1190.25,136,621,757.00
10/17/2005,08:09,1190.25,1190.25,1190.00,1190.00,64,26,90.00
10/17/2005,08:10,1190.00,1190.00,1190.00,1190.00,0,449,449.00
10/17/2005,08:11,1190.00,1190.25,1189.75,1190.25,50,57,107.00
10/17/2005,08:12,1190.00,1190.50,1190.00,1190.00,146,129,275.00
10/17/2005,08:13,1190.25,1190.25,1190.00,1190.25,37,11,48.00
10/17/2005,08:14,1190.25,1190.25,1190.00,1190.25,29,17,46.00
10/17/2005,08:15,1190.00,1190.25,1190.00,1190.00,1,127,128.00
10/17/2005,08:16,1190.00,1190.50,1190.00,1190.25,169,50,219.00
10/17/2005,08:17,1190.25,1190.75,1190.25,1190.75,292,0,292.00
10/17/2005,08:18,1190.75,1191.00,1190.50,1190.75,209,203,412.00
10/17/2005,08:19,1190.75,1190.75,1190.25,1190.25,1,338,339.00
10/17/2005,08:20,1190.50,1190.75,1190.50,1190.50,197,10,207.00
10/17/2005,08:21,1190.50,1190.75,1190.00,1190.25,80,576,656.00
10/17/2005,08:22,1190.00,1190.25,1190.00,1190.25,191,112,303.00
10/17/2005,08:23,1190.25,1190.75,1190.00,1190.75,357,169,526.00
10/17/2005,08:24,1190.50,1190.75,1190.25,1190.50,139,78,217.00
10/17/2005,08:25,1190.50,1190.50,1190.50,1190.50,187,0,187.00
10/17/2005,08:26,1190.50,1190.75,1190.25,1190.50,259,139,398.00
10/17/2005,08:27,1190.50,1191.25,1190.50,1191.25,1071,27,1098.00
10/17/2005,08:28,1191.25,1191.50,1190.75,1191.00,1520,417,1937.00
10/17/2005,08:29,1191.00,1191.25,1191.00,1191.00,69,180,249.00
10/17/2005,08:30,1191.00,1191.00,1190.50,1190.75,306,728,1034.00
10/17/2005,08:31,1190.75,1191.25,1190.25,1191.00,2842,2489,5331.00
10/17/2005,08:32,1190.75,1191.50,1190.50,1191.25,2704,1112,3816.00
10/17/2005,08:33,1191.00,1191.75,1191.00,1191.50,2392,2369,4761.00
10/17/2005,08:34,1191.50,1191.75,1190.75,1191.00,2859,3294,6153.00
10/17/2005,08:35,1191.00,1191.25,1190.75,1191.00,1080,743,1823.00
10/17/2005,08:36,1191.00,1191.25,1190.50,1190.75,1332,1384,2716.00
10/17/2005,08:37,1190.75,1191.75,1190.50,1191.50,1974,1026,3000.00
10/17/2005,08:38,1191.50,1191.75,1191.25,1191.50,1059,1837,2896.00
10/17/2005,08:39,1191.50,1192.00,1191.50,1191.75,1490,1708,3198.00
10/17/2005,08:40,1191.50,1192.25,1191.50,1192.00,2700,267,2967.00
10/17/2005,08:41,1192.25,1192.75,1192.00,1192.50,4117,2497,6614.00
10/17/2005,08:42,1192.50,1193.25,1192.25,1192.50,4924,2557,7481.00
10/17/2005,08:43,1192.50,1193.00,1192.25,1192.25,1430,2628,4058.00
10/17/2005,08:44,1192.50,1192.50,1191.75,1192.00,960,3586,4546.00
10/17/2005,08:45,1192.25,1192.50,1192.00,1192.25,565,1136,1701.00
10/17/2005,08:46,1192.50,1192.75,1191.75,1191.75,1794,985,2779.00
10/17/2005,08:47,1192.00,1192.00,1191.75,1191.75,682,656,1338.00
10/17/2005,08:48,1191.75,1191.75,1191.25,1191.25,362,1957,2319.00
10/17/2005,08:49,1191.25,1191.75,1191.25,1191.75,666,1410,2076.00
10/17/2005,08:50,1191.50,1192.25,1191.50,1192.25,1007,501,1508.00
10/17/2005,08:51,1192.25,1192.50,1192.00,1192.25,2337,1146,3483.00
10/17/2005,08:52,1192.25,1192.25,1191.50,1192.25,1047,1008,2055.00
10/17/2005,08:53,1192.00,1192.25,1191.75,1192.00,1135,551,1686.00
10/17/2005,08:54,1192.25,1192.50,1192.00,1192.00,1881,508,2389.00
10/17/2005,08:55,1192.25,1192.25,1190.75,1191.25,707,3275,3982.00
10/17/2005,08:56,1191.25,1191.50,1190.75,1191.50,1124,940,2064.00
10/17/2005,08:57,1191.25,1191.75,1191.25,1191.75,958,231,1189.00
10/17/2005,08:58,1191.75,1191.75,1191.25,1191.50,195,1075,1270.00
10/17/2005,08:59,1191.25,1192.00,1191.00,1192.00,1107,598,1705.00
10/17/2005,09:00,1192.00,1192.00,1191.50,1191.75,432,1176,1608.00
10/17/2005,09:01,1192.00,1193.25,1191.50,1193.00,3991,1420,5411.00
10/17/2005,09:02,1193.00,1194.00,1192.75,1193.75,7560,3663,11223.00
10/17/2005,09:03,1193.75,1194.25,1193.00,1193.50,3627,3868,7495.00
10/17/2005,09:04,1193.50,1194.50,1193.25,1194.50,3861,2493,6354.00
10/17/2005,09:05,1194.25,1195.75,1194.25,1195.50,9279,2952,12231.00
10/17/2005,09:06,1195.50,1195.75,1194.50,1194.75,2081,4023,6104.00
10/17/2005,09:07,1194.50,1194.75,1194.25,1194.50,1455,1902,3357.00
10/17/2005,09:08,1194.50,1194.75,1193.75,1193.75,1029,2048,3077.00
10/17/2005,09:09,1193.75,1194.25,1193.75,1194.00,917,985,1902.00
10/17/2005,09:10,1194.25,1194.50,1193.75,1194.00,1075,1412,2487.00
10/17/2005,09:11,1194.00,1194.00,1193.25,1193.50,1645,2261,3906.00
10/17/2005,09:12,1193.50,1193.75,1193.25,1193.50,310,590,900.00
10/17/2005,09:13,1193.50,1193.75,1193.00,1193.50,867,1879,2746.00
10/17/2005,09:14,1193.50,1193.50,1193.00,1193.50,494,958,1452.00
10/17/2005,09:15,1193.50,1193.75,1193.25,1193.25,275,465,740.00
10/17/2005,09:16,1193.25,1193.50,1192.75,1193.25,1218,2443,3661.00
10/17/2005,09:17,1193.25,1194.25,1193.25,1193.50,2591,2186,4777.00
10/17/2005,09:18,1193.50,1194.00,1193.25,1193.75,607,569,1176.00
10/17/2005,09:19,1193.50,1193.75,1193.25,1193.50,324,528,852.00
10/17/2005,09:20,1193.50,1193.50,1193.00,1193.00,281,766,1047.00
10/17/2005,09:21,1193.00,1193.75,1193.00,1193.50,659,1386,2045.00
10/17/2005,09:22,1193.50,1194.50,1193.25,1194.25,1879,368,2247.00
10/17/2005,09:23,1194.50,1194.50,1194.00,1194.00,128,824,952.00
10/17/2005,09:24,1194.00,1194.50,1193.25,1193.25,747,1819,2566.00
10/17/2005,09:25,1193.25,1193.75,1193.00,1193.50,364,657,1021.00
10/17/2005,09:26,1193.50,1194.00,1193.25,1193.50,365,785,1150.00
10/17/2005,09:27,1193.50,1193.75,1192.75,1193.00,1290,706,1996.00
10/17/2005,09:28,1193.00,1193.50,1192.75,1193.50,788,363,1151.00
10/17/2005,09:29,1193.50,1194.00,1193.25,1193.75,713,727,1440.00
10/17/2005,09:30,1193.75,1194.00,1193.75,1193.75,537,234,771.00
10/17/2005,09:31,1194.00,1194.00,1193.50,1194.00,543,416,959.00
10/17/2005,09:32,1193.75,1194.50,1193.50,1194.25,1941,1188,3129.00
10/17/2005,09:33,1194.25,1194.25,1193.75,1193.75,488,416,904.00
10/17/2005,09:34,1193.75,1194.25,1193.50,1194.00,1345,617,1962.00
10/17/2005,09:35,1193.75,1194.00,1193.25,1193.50,384,1457,1841.00
10/17/2005,09:36,1193.50,1194.00,1193.25,1193.75,1195,353,1548.00
10/17/2005,09:37,1193.75,1193.75,1193.25,1193.50,702,535,1237.00
10/17/2005,09:38,1193.75,1193.75,1193.25,1193.75,430,135,565.00
10/17/2005,09:39,1193.75,1194.25,1193.25,1194.00,1947,1181,3128.00
10/17/2005,09:40,1194.00,1194.50,1193.50,1193.50,706,1368,2074.00
10/17/2005,09:41,1193.75,1194.00,1193.25,1193.50,1601,1149,2750.00
10/17/2005,09:42,1193.50,1193.50,1192.50,1192.75,1208,2758,3966.00
10/17/2005,09:43,1192.75,1193.00,1192.50,1193.00,2274,387,2661.00
10/17/2005,09:44,1193.00,1193.25,1192.75,1193.25,712,208,920.00
10/17/2005,09:45,1193.00,1193.50,1193.00,1193.25,803,897,1700.00
10/17/2005,09:46,1193.25,1193.50,1192.75,1193.25,1510,857,2367.00
10/17/2005,09:47,1193.25,1193.50,1192.75,1193.00,283,832,1115.00
10/17/2005,09:48,1193.00,1193.25,1192.75,1192.75,993,461,1454.00
10/17/2005,09:49,1193.00,1193.25,1192.75,1193.25,658,1054,1712.00
10/17/2005,09:50,1193.00,1193.50,1193.00,1193.25,591,314,905.00
10/17/2005,09:51,1193.25,1193.50,1193.00,1193.00,190,640,830.00
10/17/2005,09:52,1193.00,1193.00,1192.25,1192.25,2490,2540,5030.00
10/17/2005,09:53,1192.25,1192.50,1192.00,1192.00,553,2026,2579.00
10/17/2005,09:54,1192.25,1192.25,1191.25,1191.50,1771,3676,5447.00
10/17/2005,09:55,1191.50,1191.75,1191.00,1191.50,1421,1512,2933.00
10/17/2005,09:56,1191.75,1192.00,1191.50,1191.50,766,435,1201.00
10/17/2005,09:57,1191.75,1192.25,1191.50,1192.00,810,465,1275.00
10/17/2005,09:58,1192.00,1192.25,1191.50,1192.00,563,899,1462.00
10/17/2005,09:59,1192.00,1192.25,1192.00,1192.25,974,498,1472.00
10/17/2005,10:00,1192.25,1192.50,1192.00,1192.25,792,475,1267.00
10/17/2005,10:01,1192.50,1192.50,1191.75,1192.00,72,957,1029.00
10/17/2005,10:02,1192.00,1192.25,1191.75,1192.25,715,410,1125.00
10/17/2005,10:03,1192.00,1192.25,1191.75,1192.00,397,532,929.00
10/17/2005,10:04,1192.00,1192.50,1192.00,1192.25,420,276,696.00
10/17/2005,10:05,1192.25,1192.75,1192.25,1192.50,1872,461,2333.00
10/17/2005,10:06,1192.75,1192.75,1192.25,1192.50,260,430,690.00
10/17/2005,10:07,1192.75,1193.25,1192.50,1193.00,1695,371,2066.00
10/17/2005,10:08,1193.00,1193.00,1192.25,1192.25,341,722,1063.00
10/17/2005,10:09,1192.50,1192.50,1192.00,1192.25,766,1587,2353.00
10/17/2005,10:10,1192.25,1193.00,1192.00,1192.50,846,438,1284.00
10/17/2005,10:11,1192.75,1193.00,1192.50,1193.00,444,1308,1752.00
10/17/2005,10:12,1193.00,1193.75,1192.75,1193.25,3750,1006,4756.00
10/17/2005,10:13,1193.50,1193.50,1193.00,1193.25,993,612,1605.00
10/17/2005,10:14,1193.00,1193.25,1192.75,1193.25,773,255,1028.00
10/17/2005,10:15,1193.00,1193.25,1193.00,1193.25,32,452,484.00
10/17/2005,10:16,1193.25,1193.50,1193.00,1193.50,1302,86,1388.00
10/17/2005,10:17,1193.50,1194.00,1193.25,1193.75,1043,688,1731.00
10/17/2005,10:18,1193.75,1194.00,1193.50,1193.75,721,748,1469.00
10/17/2005,10:19,1193.75,1193.75,1193.00,1193.00,80,785,865.00
10/17/2005,10:20,1193.00,1193.50,1192.75,1193.50,584,548,1132.00
10/17/2005,10:21,1193.50,1193.50,1192.75,1193.25,217,624,841.00
10/17/2005,10:22,1193.00,1193.25,1192.50,1192.75,689,1036,1725.00
10/17/2005,10:23,1192.75,1193.00,1192.25,1192.50,89,1610,1699.00
10/17/2005,10:24,1192.50,1192.75,1192.25,1192.50,628,426,1054.00
10/17/2005,10:25,1192.50,1192.75,1192.00,1192.00,194,1648,1842.00
10/17/2005,10:26,1192.00,1192.75,1192.00,1192.50,540,544,1084.00
10/17/2005,10:27,1192.25,1192.50,1192.00,1192.25,526,249,775.00
10/17/2005,10:28,1192.25,1192.50,1191.75,1192.25,93,841,934.00
10/17/2005,10:29,1192.25,1192.50,1192.00,1192.25,1178,181,1359.00
10/17/2005,10:30,1192.50,1192.75,1192.00,1192.50,843,1050,1893.00
10/17/2005,10:31,1192.25,1192.25,1191.75,1192.25,829,2212,3041.00
10/17/2005,10:32,1192.25,1192.50,1191.75,1192.00,809,1071,1880.00
10/17/2005,10:33,1192.25,1192.25,1191.75,1191.75,165,834,999.00
10/17/2005,10:34,1191.75,1192.50,1191.75,1192.50,650,80,730.00
10/17/2005,10:35,1192.50,1192.75,1192.25,1192.50,663,945,1608.00
10/17/2005,10:36,1192.50,1192.75,1192.25,1192.50,667,376,1043.00
10/17/2005,10:37,1192.50,1192.75,1192.25,1192.25,81,219,300.00
10/17/2005,10:38,1192.50,1192.50,1192.25,1192.25,333,104,437.00
10/17/2005,10:39,1192.50,1192.50,1192.25,1192.25,58,243,301.00
10/17/2005,10:40,1192.50,1192.50,1192.00,1192.25,23,299,322.00
10/17/2005,10:41,1192.25,1192.75,1192.00,1192.75,441,469,910.00
10/17/2005,10:42,1192.50,1193.00,1192.50,1192.75,1559,610,2169.00
10/17/2005,10:43,1192.75,1193.00,1192.25,1192.25,389,1116,1505.00
10/17/2005,10:44,1192.25,1192.50,1192.25,1192.50,25,18,43.00
10/17/2005,10:45,1192.25,1192.50,1192.00,1192.25,112,569,681.00
10/17/2005,10:46,1192.25,1192.50,1192.00,1192.50,224,323,547.00
10/17/2005,10:47,1192.25,1192.75,1192.00,1192.50,635,385,1020.00
10/17/2005,10:48,1192.50,1192.75,1192.50,1192.50,28,107,135.00
10/17/2005,10:49,1192.75,1192.75,1192.50,1192.75,187,67,254.00
10/17/2005,10:50,1192.75,1193.25,1192.75,1193.00,962,995,1957.00
10/17/2005,10:51,1193.25,1193.25,1193.00,1193.25,24,481,505.00
10/17/2005,10:52,1193.50,1193.75,1193.00,1193.25,338,799,1137.00
10/17/2005,10:53,1193.00,1193.50,1193.00,1193.25,130,233,363.00
10/17/2005,10:54,1193.25,1193.50,1193.00,1193.00,31,294,325.00
10/17/2005,10:55,1193.00,1193.25,1192.75,1192.75,524,1006,1530.00
10/17/2005,10:56,1193.00,1193.25,1192.75,1193.00,344,150,494.00
10/17/2005,10:57,1193.25,1193.50,1193.25,1193.25,369,65,434.00
10/17/2005,10:58,1193.50,1193.75,1193.25,1193.25,301,224,525.00
10/17/2005,10:59,1193.50,1193.75,1193.25,1193.50,443,464,907.00
10/17/2005,11:00,1193.50,1194.00,1193.50,1193.50,675,345,1020.00
10/17/2005,11:01,1193.75,1193.75,1193.50,1193.75,59,340,399.00
10/17/2005,11:02,1193.50,1193.75,1193.25,1193.50,52,237,289.00
10/17/2005,11:03,1193.25,1193.50,1193.00,1193.25,303,949,1252.00
10/17/2005,11:04,1193.00,1193.25,1192.75,1193.25,164,867,1031.00
10/17/2005,11:05,1193.25,1193.50,1193.00,1193.25,309,502,811.00
10/17/2005,11:06,1193.25,1193.25,1192.75,1192.75,29,318,347.00
10/17/2005,11:07,1193.00,1193.00,1192.25,1192.75,411,1487,1898.00
10/17/2005,11:08,1192.50,1192.75,1192.25,1192.50,618,338,956.00
10/17/2005,11:09,1192.50,1192.75,1191.75,1192.00,893,2092,2985.00
10/17/2005,11:10,1192.25,1192.50,1192.00,1192.25,374,254,628.00
10/17/2005,11:11,1192.50,1192.50,1192.25,1192.25,24,209,233.00
10/17/2005,11:12,1192.00,1192.25,1191.75,1192.00,372,521,893.00
10/17/2005,11:13,1192.25,1192.50,1192.00,1192.25,317,15,332.00
10/17/2005,11:14,1192.50,1192.50,1192.00,1192.25,117,140,257.00
10/17/2005,11:15,1192.25,1192.50,1191.75,1192.00,409,639,1048.00
10/17/2005,11:16,1192.00,1192.25,1191.75,1192.00,795,758,1553.00
10/17/2005,11:17,1192.00,1192.00,1191.25,1191.75,951,2408,3359.00
10/17/2005,11:18,1191.75,1192.00,1190.75,1191.75,2627,3465,6092.00
10/17/2005,11:19,1191.75,1192.25,1191.50,1192.25,1411,496,1907.00
10/17/2005,11:20,1192.25,1192.50,1191.75,1192.00,515,502,1017.00
10/17/2005,11:21,1191.75,1192.25,1191.50,1191.75,708,987,1695.00
10/17/2005,11:22,1191.75,1192.00,1191.50,1191.75,317,1100,1417.00
10/17/2005,11:23,1191.75,1192.00,1191.50,1191.50,137,332,469.00
10/17/2005,11:24,1191.50,1191.75,1191.25,1191.75,685,819,1504.00
10/17/2005,11:25,1191.75,1192.00,1191.75,1191.75,47,548,595.00
10/17/2005,11:26,1192.00,1192.00,1191.75,1191.75,420,62,482.00
10/17/2005,11:27,1192.00,1192.00,1191.50,1191.50,23,461,484.00
10/17/2005,11:28,1191.50,1191.75,1191.25,1191.50,377,596,973.00
10/17/2005,11:29,1191.50,1192.25,1191.50,1192.25,783,264,1047.00
10/17/2005,11:30,1192.25,1192.50,1192.00,1192.25,188,302,490.00
10/17/2005,11:31,1192.25,1192.25,1191.75,1192.00,199,856,1055.00
10/17/2005,11:32,1192.00,1192.25,1191.75,1192.00,55,312,367.00
10/17/2005,11:33,1192.25,1192.25,1191.50,1191.75,261,901,1162.00
10/17/2005,11:34,1191.75,1191.75,1191.25,1191.25,122,853,975.00
10/17/2005,11:35,1191.25,1191.50,1191.25,1191.50,33,107,140.00
10/17/2005,11:36,1191.25,1191.75,1191.00,1191.50,1171,1537,2708.00
10/17/2005,11:37,1191.50,1191.75,1191.25,1191.25,154,272,426.00
10/17/2005,11:38,1191.50,1191.50,1191.25,1191.25,200,185,385.00
10/17/2005,11:39,1191.25,1191.50,1191.00,1191.25,241,1164,1405.00
10/17/2005,11:40,1191.25,1191.25,1190.50,1190.50,122,2882,3004.00
10/17/2005,11:41,1190.50,1191.00,1190.50,1190.75,642,634,1276.00
10/17/2005,11:42,1190.75,1190.75,1190.50,1190.75,448,101,549.00
10/17/2005,11:43,1190.75,1190.75,1189.25,1189.50,3149,6601,9750.00
10/17/2005,11:44,1189.50,1189.50,1188.50,1189.00,1684,4206,5890.00
10/17/2005,11:45,1189.00,1189.25,1188.25,1188.50,1272,3897,5169.00
10/17/2005,11:46,1188.50,1188.75,1187.75,1188.50,1910,2409,4319.00
10/17/2005,11:47,1188.50,1188.75,1188.00,1188.50,1122,1302,2424.00
10/17/2005,11:48,1188.50,1188.50,1188.00,1188.25,1491,1108,2599.00
10/17/2005,11:49,1188.25,1188.50,1188.00,1188.25,383,336,719.00
10/17/2005,11:50,1188.25,1189.00,1188.25,1188.75,1079,253,1332.00
10/17/2005,11:51,1188.75,1189.25,1188.25,1188.50,732,1605,2337.00
10/17/2005,11:52,1188.25,1188.75,1188.00,1188.50,2253,2024,4277.00
10/17/2005,11:53,1188.50,1188.50,1188.00,1188.25,1430,610,2040.00
10/17/2005,11:54,1188.00,1188.25,1188.00,1188.25,70,276,346.00
10/17/2005,11:55,1188.25,1189.00,1188.00,1188.75,2767,1064,3831.00
10/17/2005,11:56,1189.00,1189.25,1188.75,1189.00,344,266,610.00
10/17/2005,11:57,1189.00,1189.00,1188.50,1188.75,280,540,820.00
10/17/2005,11:58,1189.00,1189.25,1188.75,1189.00,508,153,661.00
10/17/2005,11:59,1189.00,1189.25,1188.75,1189.00,165,448,613.00
10/17/2005,12:00,1189.00,1189.25,1189.00,1189.00,375,37,412.00
10/17/2005,12:01,1189.00,1189.25,1189.00,1189.00,127,336,463.00
10/17/2005,12:02,1189.00,1189.25,1188.00,1188.25,1600,2442,4042.00
10/17/2005,12:03,1188.25,1188.50,1187.75,1188.25,785,1575,2360.00
10/17/2005,12:04,1188.25,1189.00,1188.00,1188.75,1902,1299,3201.00
10/17/2005,12:05,1188.50,1189.00,1188.50,1188.75,387,263,650.00
10/17/2005,12:06,1189.00,1189.00,1188.50,1188.75,65,268,333.00
10/17/2005,12:07,1188.50,1189.25,1188.50,1189.25,602,26,628.00
10/17/2005,12:08,1189.00,1189.25,1188.75,1189.00,176,492,668.00
10/17/2005,12:09,1188.75,1189.25,1188.75,1189.00,122,86,208.00
10/17/2005,12:10,1189.00,1189.25,1188.75,1189.00,447,327,774.00
10/17/2005,12:11,1188.75,1189.00,1188.50,1188.75,219,797,1016.00
10/17/2005,12:12,1189.00,1189.00,1188.75,1188.75,25,24,49.00
10/17/2005,12:13,1189.00,1189.25,1188.75,1189.25,319,27,346.00
10/17/2005,12:14,1189.00,1189.50,1189.00,1189.25,1150,621,1771.00
10/17/2005,12:15,1189.50,1189.50,1189.25,1189.50,289,199,488.00
10/17/2005,12:16,1189.50,1189.50,1188.75,1188.75,163,1028,1191.00
10/17/2005,12:17,1189.00,1189.75,1188.75,1189.25,1091,322,1413.00
10/17/2005,12:18,1189.25,1189.25,1189.00,1189.00,295,97,392.00
10/17/2005,12:19,1189.25,1189.25,1189.00,1189.25,131,496,627.00
10/17/2005,12:20,1189.25,1189.50,1189.00,1189.00,153,49,202.00
10/17/2005,12:21,1189.25,1189.50,1189.00,1189.00,99,162,261.00
10/17/2005,12:22,1189.00,1189.50,1189.00,1189.50,419,43,462.00
10/17/2005,12:23,1189.50,1189.50,1189.25,1189.50,60,25,85.00
10/17/2005,12:24,1189.50,1189.50,1189.25,1189.25,346,121,467.00
10/17/2005,12:25,1189.50,1190.25,1189.25,1190.00,2528,120,2648.00
10/17/2005,12:26,1190.25,1190.50,1190.00,1190.25,864,594,1458.00
10/17/2005,12:27,1190.25,1190.25,1190.00,1190.00,33,100,133.00
10/17/2005,12:28,1190.25,1190.25,1189.50,1189.75,385,883,1268.00
10/17/2005,12:29,1189.75,1190.50,1189.75,1190.25,759,709,1468.00
10/17/2005,12:30,1190.25,1190.50,1190.00,1190.00,92,324,416.00
10/17/2005,12:31,1190.25,1190.50,1190.00,1190.25,623,844,1467.00
10/17/2005,12:32,1190.25,1190.25,1189.75,1190.00,111,455,566.00
10/17/2005,12:33,1189.75,1190.00,1189.50,1189.50,67,519,586.00
10/17/2005,12:34,1189.75,1190.00,1189.50,1190.00,226,60,286.00
10/17/2005,12:35,1190.00,1190.00,1189.50,1189.75,30,324,354.00
10/17/2005,12:36,1189.50,1190.00,1189.50,1190.00,403,101,504.00
10/17/2005,12:37,1189.75,1189.75,1189.25,1189.50,214,804,1018.00
10/17/2005,12:38,1189.50,1190.00,1189.50,1189.75,481,124,605.00
10/17/2005,12:39,1189.50,1189.75,1189.25,1189.50,544,243,787.00
10/17/2005,12:40,1189.75,1189.75,1189.25,1189.50,151,246,397.00
10/17/2005,12:41,1189.50,1189.75,1189.50,1189.75,25,269,294.00
10/17/2005,12:42,1189.50,1189.75,1189.25,1189.50,11,136,147.00
10/17/2005,12:43,1189.50,1190.00,1189.50,1189.75,312,310,622.00
10/17/2005,12:44,1189.75,1189.75,1189.50,1189.50,6,540,546.00
10/17/2005,12:45,1189.50,1189.75,1189.25,1189.50,121,80,201.00
10/17/2005,12:46,1189.75,1190.50,1189.75,1190.25,1108,116,1224.00
10/17/2005,12:47,1190.25,1191.00,1190.25,1191.00,1414,313,1727.00
10/17/2005,12:48,1190.75,1191.00,1190.25,1190.50,610,613,1223.00
10/17/2005,12:49,1190.50,1191.00,1190.50,1190.50,327,116,443.00
10/17/2005,12:50,1190.75,1191.75,1190.50,1191.50,2839,675,3514.00
10/17/2005,12:51,1191.50,1192.00,1191.25,1191.50,1405,683,2088.00
10/17/2005,12:52,1191.50,1191.50,1191.25,1191.25,37,264,301.00
10/17/2005,12:53,1191.50,1191.50,1190.75,1191.00,8,1156,1164.00
10/17/2005,12:54,1190.75,1191.25,1190.75,1191.00,566,578,1144.00
10/17/2005,12:55,1191.00,1191.25,1190.75,1191.00,119,358,477.00
10/17/2005,12:56,1191.00,1191.25,1190.75,1191.00,94,103,197.00
10/17/2005,12:57,1191.25,1191.25,1191.00,1191.00,5,7,12.00
10/17/2005,12:58,1191.00,1191.25,1190.75,1191.25,89,360,449.00
10/17/2005,12:59,1191.25,1191.25,1190.75,1190.75,273,182,455.00
10/17/2005,13:00,1191.00,1191.25,1190.75,1191.00,420,62,482.00
10/17/2005,13:01,1191.00,1191.25,1190.25,1190.25,347,1900,2247.00
10/17/2005,13:02,1190.25,1190.50,1189.75,1190.25,558,1293,1851.00
10/17/2005,13:03,1190.25,1190.50,1190.00,1190.25,264,388,652.00
10/17/2005,13:04,1190.00,1190.50,1190.00,1190.50,210,8,218.00
10/17/2005,13:05,1190.50,1190.50,1190.25,1190.25,311,185,496.00
10/17/2005,13:06,1190.50,1190.50,1190.25,1190.50,140,50,190.00
10/17/2005,13:07,1190.50,1190.50,1190.25,1190.50,41,741,782.00
10/17/2005,13:08,1190.25,1190.50,1190.25,1190.50,9,73,82.00
10/17/2005,13:09,1190.25,1190.50,1190.25,1190.25,49,173,222.00
10/17/2005,13:10,1190.25,1190.25,1189.25,1189.75,611,3059,3670.00
10/17/2005,13:11,1189.75,1190.00,1189.50,1189.75,604,123,727.00
10/17/2005,13:12,1189.75,1190.25,1189.75,1190.00,353,255,608.00
10/17/2005,13:13,1190.00,1190.50,1190.00,1190.25,214,218,432.00
10/17/2005,13:14,1190.25,1190.25,1190.00,1190.25,23,11,34.00
10/17/2005,13:15,1190.00,1190.50,1190.00,1190.50,305,22,327.00
10/17/2005,13:16,1190.25,1190.50,1190.25,1190.25,205,356,561.00
10/17/2005,13:17,1190.25,1190.25,1189.50,1189.75,187,793,980.00
10/17/2005,13:18,1189.75,1190.25,1189.50,1190.00,380,228,608.00
10/17/2005,13:19,1189.75,1190.25,1189.75,1189.75,217,351,568.00
10/17/2005,13:20,1189.75,1190.00,1189.50,1189.75,160,364,524.00
10/17/2005,13:21,1189.75,1190.00,1189.50,1189.75,376,459,835.00
10/17/2005,13:22,1189.75,1189.75,1189.50,1189.50,239,261,500.00
10/17/2005,13:23,1189.75,1190.00,1189.50,1190.00,1055,499,1554.00
10/17/2005,13:24,1190.00,1190.00,1189.25,1189.50,379,856,1235.00
10/17/2005,13:25,1189.25,1189.50,1188.75,1189.00,1172,3169,4341.00
10/17/2005,13:26,1189.00,1189.25,1188.75,1189.00,473,1147,1620.00
10/17/2005,13:27,1189.00,1189.25,1188.75,1189.25,382,219,601.00
10/17/2005,13:28,1189.25,1189.25,1188.75,1188.75,23,536,559.00
10/17/2005,13:29,1189.00,1189.50,1188.75,1189.25,750,125,875.00
10/17/2005,13:30,1189.25,1189.50,1189.00,1189.25,663,60,723.00
10/17/2005,13:31,1189.25,1189.50,1189.00,1189.00,127,195,322.00
10/17/2005,13:32,1189.25,1189.50,1189.00,1189.00,505,326,831.00
10/17/2005,13:33,1189.25,1189.50,1189.25,1189.25,539,298,837.00
10/17/2005,13:34,1189.25,1189.50,1188.75,1189.00,59,831,890.00
10/17/2005,13:35,1188.75,1189.50,1188.75,1189.50,1377,301,1678.00
10/17/2005,13:36,1189.50,1189.75,1189.25,1189.50,812,530,1342.00
10/17/2005,13:37,1189.75,1190.00,1189.75,1189.75,1042,192,1234.00
10/17/2005,13:38,1190.00,1190.00,1189.75,1190.00,317,849,1166.00
10/17/2005,13:39,1190.00,1190.50,1189.75,1190.25,1004,407,1411.00
10/17/2005,13:40,1190.25,1190.50,1190.00,1190.25,323,258,581.00
10/17/2005,13:41,1190.25,1191.25,1190.25,1191.00,1589,1081,2670.00
10/17/2005,13:42,1191.00,1191.25,1190.50,1191.00,1577,875,2452.00
10/17/2005,13:43,1191.00,1191.00,1190.25,1190.50,190,988,1178.00
10/17/2005,13:44,1190.50,1190.75,1190.25,1190.25,100,482,582.00
10/17/2005,13:45,1190.25,1190.75,1190.25,1190.50,489,585,1074.00
10/17/2005,13:46,1190.75,1191.00,1190.50,1190.75,698,263,961.00
10/17/2005,13:47,1190.75,1191.00,1190.25,1190.50,64,456,520.00
10/17/2005,13:48,1190.50,1191.00,1190.50,1190.50,514,131,645.00
10/17/2005,13:49,1190.75,1190.75,1189.50,1189.75,224,1956,2180.00
10/17/2005,13:50,1189.75,1190.00,1189.25,1189.50,336,977,1313.00
10/17/2005,13:51,1189.50,1189.75,1189.50,1189.75,30,397,427.00
10/17/2005,13:52,1189.75,1190.25,1189.75,1190.00,611,86,697.00
10/17/2005,13:53,1190.00,1190.25,1189.75,1190.25,717,22,739.00
10/17/2005,13:54,1190.00,1190.50,1189.75,1190.00,734,888,1622.00
10/17/2005,13:55,1190.00,1190.00,1189.75,1190.00,64,95,159.00
10/17/2005,13:56,1190.00,1190.00,1189.50,1189.75,136,942,1078.00
10/17/2005,13:57,1189.75,1189.75,1189.50,1189.50,116,1374,1490.00
10/17/2005,13:58,1189.75,1189.75,1189.25,1189.25,139,738,877.00
10/17/2005,13:59,1189.50,1190.00,1189.25,1189.75,360,120,480.00
10/17/2005,14:00,1189.75,1190.50,1189.50,1190.50,1102,174,1276.00
10/17/2005,14:01,1190.50,1190.50,1190.00,1190.00,130,246,376.00
10/17/2005,14:02,1190.25,1190.75,1190.00,1190.50,999,526,1525.00
10/17/2005,14:03,1190.50,1191.50,1190.50,1190.75,1808,1634,3442.00
10/17/2005,14:04,1191.00,1191.00,1190.75,1191.00,253,28,281.00
10/17/2005,14:05,1191.00,1191.00,1190.75,1191.00,300,59,359.00
10/17/2005,14:06,1190.75,1191.00,1190.50,1190.50,89,574,663.00
10/17/2005,14:07,1190.75,1191.25,1190.50,1191.00,391,179,570.00
10/17/2005,14:08,1191.00,1191.00,1189.75,1190.00,1079,2771,3850.00
10/17/2005,14:09,1190.00,1190.50,1190.00,1190.50,505,101,606.00
10/17/2005,14:10,1190.50,1190.75,1190.50,1190.50,415,190,605.00
10/17/2005,14:11,1190.50,1190.75,1190.50,1190.75,455,265,720.00
10/17/2005,14:12,1190.50,1191.00,1190.50,1190.75,139,70,209.00
10/17/2005,14:13,1190.75,1190.75,1190.50,1190.75,431,163,594.00
10/17/2005,14:14,1190.75,1191.00,1190.50,1190.75,155,98,253.00
10/17/2005,14:15,1190.75,1191.75,1190.75,1191.25,1794,464,2258.00
10/17/2005,14:16,1191.50,1192.50,1191.50,1192.25,3592,1768,5360.00
10/17/2005,14:17,1192.25,1192.25,1191.75,1192.00,760,792,1552.00
10/17/2005,14:18,1192.00,1192.25,1191.50,1191.50,253,421,674.00
10/17/2005,14:19,1191.50,1191.75,1191.50,1191.75,589,193,782.00
10/17/2005,14:20,1191.75,1192.00,1191.25,1191.50,253,536,789.00
10/17/2005,14:21,1191.50,1192.00,1191.50,1191.75,258,172,430.00
10/17/2005,14:22,1191.75,1191.75,1191.25,1191.50,97,349,446.00
10/17/2005,14:23,1191.50,1192.00,1191.50,1192.00,284,47,331.00
10/17/2005,14:24,1191.75,1191.75,1191.00,1191.25,510,2090,2600.00
10/17/2005,14:25,1191.25,1191.75,1191.25,1191.75,823,106,929.00
10/17/2005,14:26,1191.75,1192.00,1191.50,1191.50,340,84,424.00
10/17/2005,14:27,1191.50,1193.00,1191.50,1192.75,4120,487,4607.00
10/17/2005,14:28,1192.75,1193.00,1192.25,1192.75,2069,835,2904.00
10/17/2005,14:29,1192.75,1193.00,1192.50,1192.75,1302,373,1675.00
10/17/2005,14:30,1192.75,1192.75,1192.25,1192.50,567,401,968.00
10/17/2005,14:31,1192.75,1193.50,1192.50,1193.25,2920,547,3467.00
10/17/2005,14:32,1193.00,1193.50,1193.00,1193.25,916,356,1272.00
10/17/2005,14:33,1193.25,1193.25,1192.75,1192.75,127,672,799.00
10/17/2005,14:34,1192.75,1193.00,1192.75,1192.75,19,207,226.00
10/17/2005,14:35,1192.75,1193.00,1192.50,1192.75,354,980,1334.00
10/17/2005,14:36,1192.75,1193.00,1192.50,1192.75,139,231,370.00
10/17/2005,14:37,1192.75,1194.00,1192.75,1193.75,2666,720,3386.00
10/17/2005,14:38,1193.50,1193.75,1192.75,1193.00,830,1358,2188.00
10/17/2005,14:39,1193.00,1193.25,1192.50,1192.75,257,1654,1911.00
10/17/2005,14:40,1192.75,1193.25,1192.50,1192.75,325,372,697.00
10/17/2005,14:41,1192.75,1193.50,1192.75,1193.00,1198,546,1744.00
10/17/2005,14:42,1193.25,1193.75,1193.00,1193.75,866,168,1034.00
10/17/2005,14:43,1193.50,1193.75,1193.25,1193.25,164,492,656.00
10/17/2005,14:44,1193.50,1194.25,1193.50,1194.00,3182,1157,4339.00
10/17/2005,14:45,1194.00,1194.75,1193.75,1194.50,2986,1494,4480.00
10/17/2005,14:46,1194.50,1194.75,1193.75,1194.00,845,1996,2841.00
10/17/2005,14:47,1193.75,1194.75,1193.75,1194.25,1992,1616,3608.00
10/17/2005,14:48,1194.50,1194.75,1194.25,1194.50,2640,681,3321.00
10/17/2005,14:49,1194.75,1194.75,1193.50,1193.75,1115,3402,4517.00
10/17/2005,14:50,1193.75,1194.00,1193.50,1193.75,493,1087,1580.00
10/17/2005,14:51,1193.75,1193.75,1193.25,1193.50,813,1269,2082.00
10/17/2005,14:52,1193.25,1193.75,1193.00,1193.25,447,1625,2072.00
10/17/2005,14:53,1193.50,1193.75,1193.00,1193.50,756,781,1537.00
10/17/2005,14:54,1193.50,1193.75,1193.25,1193.50,483,858,1341.00
10/17/2005,14:55,1193.50,1194.00,1193.25,1193.50,1254,1146,2400.00
10/17/2005,14:56,1193.25,1193.75,1193.25,1193.50,1121,525,1646.00
10/17/2005,14:57,1193.75,1193.75,1193.25,1193.50,903,762,1665.00
10/17/2005,14:58,1193.50,1193.75,1193.25,1193.50,283,1268,1551.00
10/17/2005,14:59,1193.50,1193.75,1193.25,1193.25,333,1024,1357.00
10/17/2005,15:00,1193.50,1194.00,1193.25,1193.75,3340,999,4339.00
10/17/2005,15:01,1193.75,1194.25,1193.50,1194.00,2558,1533,4091.00
10/17/2005,15:02,1194.25,1194.25,1193.75,1194.00,1211,2774,3985.00
10/17/2005,15:03,1194.00,1194.25,1194.00,1194.00,903,253,1156.00
10/17/2005,15:04,1194.25,1194.50,1194.00,1194.50,1636,282,1918.00
10/17/2005,15:05,1194.25,1194.50,1194.25,1194.25,206,1407,1613.00
10/17/2005,15:06,1194.50,1194.50,1194.25,1194.50,52,196,248.00
10/17/2005,15:07,1194.25,1194.75,1194.00,1194.25,2614,1736,4350.00
10/17/2005,15:08,1194.50,1194.75,1194.25,1194.75,939,99,1038.00
10/17/2005,15:09,1194.50,1194.75,1194.25,1194.25,213,1722,1935.00
10/17/2005,15:10,1194.25,1194.50,1194.00,1194.00,940,1187,2127.00
10/17/2005,15:11,1194.00,1194.50,1193.25,1193.50,1961,3147,5108.00
10/17/2005,15:12,1193.50,1193.75,1193.50,1193.75,1114,695,1809.00
10/17/2005,15:13,1193.75,1194.00,1193.50,1193.50,864,497,1361.00
10/17/2005,15:14,1193.50,1194.00,1193.50,1193.75,477,802,1279.00
10/17/2005,15:15,1194.00,1194.50,1193.75,1194.50,2344,1330,3674.00
10/17/2005,15:30,1194.25,1194.25,1194.25,1194.25,0,176,176.00
10/17/2005,15:31,1194.25,1194.50,1193.75,1194.00,39,334,373.00
10/17/2005,15:32,1194.00,1194.25,1194.00,1194.25,120,0,120.00
10/17/2005,15:33,1194.00,1194.25,1194.00,1194.25,7,5,12.00
10/17/2005,15:34,1194.00,1194.25,1194.00,1194.25,90,4,94.00
10/17/2005,15:35,1194.50,1194.75,1194.50,1194.50,553,5,558.00
10/17/2005,15:36,1194.50,1194.50,1194.50,1194.50,0,282,282.00
10/17/2005,15:37,1194.75,1194.75,1194.50,1194.50,5,58,63.00
10/17/2005,15:38,1194.50,1194.75,1194.50,1194.50,12,67,79.00
10/17/2005,15:39,1194.50,1194.50,1194.00,1194.00,0,263,263.00
10/17/2005,15:40,1194.25,1194.25,1193.75,1193.75,11,192,203.00
10/17/2005,15:41,1193.75,1193.75,1193.75,1193.75,0,7,7.00
10/17/2005,15:42,1194.00,1194.00,1194.00,1194.00,1,0,1.00
10/17/2005,15:43,1194.00,1194.00,1194.00,1194.00,100,0,100.00
10/17/2005,15:44,1194.25,1194.25,1194.00,1194.00,4,21,25.00
10/17/2005,15:45,1194.25,1194.25,1194.00,1194.00,101,2,103.00
10/17/2005,15:46,1194.25,1194.25,1194.25,1194.25,98,0,98.00
10/17/2005,15:47,1194.25,1194.25,1194.25,1194.25,100,0,100.00
10/17/2005,15:48,1194.25,1194.25,1194.25,1194.25,10,0,10.00
10/17/2005,15:49,1194.25,1194.25,1194.25,1194.25,5,0,5.00
10/17/2005,15:50,1194.25,1194.25,1194.25,1194.25,1,0,1.00
10/17/2005,15:51,1194.25,1194.25,1194.25,1194.25,2,0,2.00
10/17/2005,15:52,1194.00,1194.00,1194.00,1194.00,0,10,10.00
10/17/2005,15:55,1194.00,1194.25,1194.00,1194.25,2,10,12.00
10/17/2005,15:56,1194.00,1194.00,1194.00,1194.00,0,43,43.00
10/17/2005,15:57,1194.00,1194.00,1193.75,1193.75,0,2,2.00
10/17/2005,15:58,1194.00,1194.00,1194.00,1194.00,7,0,7.00
10/17/2005,15:59,1194.00,1194.00,1194.00,1194.00,2,0,2.00
10/17/2005,16:00,1194.00,1194.00,1193.50,1193.75,41,260,301.00
10/17/2005,17:01,1193.75,1193.75,1193.50,1193.75,109,5,114.00
10/17/2005,17:02,1193.75,1193.75,1193.75,1193.75,2,0,2.00
10/17/2005,17:03,1193.75,1193.75,1193.75,1193.75,7,0,7.00
10/17/2005,17:04,1193.75,1193.75,1193.75,1193.75,1,0,1.00
10/17/2005,17:06,1193.75,1193.75,1193.75,1193.75,5,0,5.00
10/17/2005,17:07,1194.00,1194.00,1194.00,1194.00,31,0,31.00
10/17/2005,17:08,1193.75,1193.75,1193.75,1193.75,0,6,6.00
10/17/2005,17:09,1193.75,1193.75,1193.75,1193.75,0,14,14.00
10/17/2005,17:10,1193.75,1194.00,1193.75,1194.00,1,10,11.00
10/17/2005,17:11,1193.75,1193.75,1193.75,1193.75,0,6,6.00
10/17/2005,17:13,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/17/2005,17:16,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/17/2005,17:17,1193.75,1193.75,1193.75,1193.75,0,7,7.00
10/17/2005,17:18,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/17/2005,17:20,1193.75,1193.75,1193.75,1193.75,0,10,10.00
10/17/2005,17:22,1194.00,1194.00,1194.00,1194.00,1,0,1.00
10/17/2005,17:23,1194.00,1194.00,1194.00,1194.00,102,0,102.00
10/17/2005,17:24,1194.00,1194.00,1194.00,1194.00,10,0,10.00
10/17/2005,17:25,1194.00,1194.25,1194.00,1194.25,77,0,77.00
10/17/2005,17:26,1194.25,1194.25,1194.25,1194.25,1,0,1.00
10/17/2005,17:28,1194.00,1194.00,1194.00,1194.00,0,1,1.00
10/17/2005,17:29,1194.00,1194.00,1194.00,1194.00,0,2,2.00
10/17/2005,17:30,1194.00,1194.00,1194.00,1194.00,0,2,2.00
10/17/2005,17:32,1194.00,1194.00,1194.00,1194.00,0,4,4.00
10/17/2005,17:34,1194.00,1194.00,1194.00,1194.00,0,1,1.00
10/17/2005,17:35,1194.00,1194.00,1194.00,1194.00,0,72,72.00
10/17/2005,17:38,1193.75,1193.75,1193.75,1193.75,0,2,2.00
10/17/2005,17:40,1194.00,1194.00,1194.00,1194.00,5,0,5.00
10/17/2005,17:42,1194.00,1194.00,1194.00,1194.00,2,0,2.00
10/17/2005,17:43,1194.00,1194.00,1193.75,1193.75,1,1,2.00
10/17/2005,17:44,1193.75,1193.75,1193.75,1193.75,0,3,3.00
10/17/2005,17:47,1194.00,1194.00,1193.75,1193.75,1,84,85.00
10/17/2005,17:48,1193.75,1193.75,1193.50,1193.75,1,6,7.00
10/17/2005,17:49,1193.75,1194.00,1193.75,1194.00,3,0,3.00
10/17/2005,17:52,1194.00,1194.00,1194.00,1194.00,2,0,2.00
10/17/2005,17:53,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/17/2005,17:54,1193.75,1193.75,1193.75,1193.75,0,15,15.00
10/17/2005,17:56,1193.75,1193.75,1193.75,1193.75,0,2,2.00
10/17/2005,17:57,1194.00,1194.00,1194.00,1194.00,2,0,2.00
10/17/2005,17:58,1193.75,1194.00,1193.75,1194.00,1,5,6.00
10/17/2005,17:59,1194.00,1194.00,1194.00,1194.00,1,0,1.00
10/17/2005,18:02,1194.00,1194.00,1194.00,1194.00,4,0,4.00
10/17/2005,18:06,1193.75,1193.75,1193.75,1193.75,0,10,10.00
10/17/2005,18:11,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/17/2005,18:12,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/17/2005,18:16,1193.75,1193.75,1193.75,1193.75,0,6,6.00
10/17/2005,18:17,1193.75,1193.75,1193.75,1193.75,0,48,48.00
10/17/2005,18:19,1193.75,1193.75,1193.75,1193.75,0,10,10.00
10/17/2005,18:23,1193.75,1193.75,1193.50,1193.50,0,6,6.00
10/17/2005,18:26,1193.75,1193.75,1193.75,1193.75,2,0,2.00
10/17/2005,18:27,1193.50,1193.50,1193.50,1193.50,0,4,4.00
10/17/2005,18:28,1193.75,1193.75,1193.75,1193.75,1,0,1.00
10/17/2005,18:31,1193.75,1193.75,1193.50,1193.50,50,10,60.00
10/17/2005,18:32,1193.50,1193.50,1193.50,1193.50,0,1,1.00
10/17/2005,18:35,1193.75,1193.75,1193.75,1193.75,1,0,1.00
10/17/2005,18:45,1193.75,1193.75,1193.75,1193.75,1,0,1.00
10/17/2005,18:48,1193.50,1193.50,1193.50,1193.50,0,1,1.00
10/17/2005,18:49,1193.75,1193.75,1193.75,1193.75,1,0,1.00
10/17/2005,18:54,1193.75,1193.75,1193.75,1193.75,31,0,31.00
10/17/2005,18:55,1193.75,1193.75,1193.50,1193.75,2,10,12.00
10/17/2005,18:57,1193.50,1193.75,1193.50,1193.75,1,50,51.00
10/17/2005,19:02,1193.50,1193.50,1193.50,1193.50,0,42,42.00
10/17/2005,19:03,1193.75,1193.75,1193.75,1193.75,1,0,1.00
10/17/2005,19:04,1193.75,1193.75,1193.50,1193.50,17,50,67.00
10/17/2005,19:05,1193.50,1193.50,1193.50,1193.50,0,18,18.00
10/17/2005,19:06,1193.50,1193.50,1193.50,1193.50,0,9,9.00
10/17/2005,19:09,1193.25,1193.25,1193.25,1193.25,0,30,30.00
10/17/2005,19:13,1193.50,1193.50,1193.50,1193.50,3,0,3.00
10/17/2005,19:15,1193.50,1193.50,1193.50,1193.50,1,0,1.00
10/17/2005,19:17,1193.25,1193.50,1193.25,1193.50,1,10,11.00
10/17/2005,19:18,1193.50,1193.50,1193.25,1193.25,25,105,130.00
10/17/2005,19:19,1193.25,1193.25,1193.00,1193.00,21,69,90.00
10/17/2005,19:20,1193.25,1193.25,1193.25,1193.25,1,0,1.00
10/17/2005,19:24,1193.25,1193.25,1193.00,1193.25,2,1,3.00
10/17/2005,19:25,1193.25,1193.25,1193.25,1193.25,10,0,10.00
10/17/2005,19:26,1193.25,1193.25,1193.25,1193.25,28,0,28.00
10/17/2005,19:27,1193.25,1193.25,1193.25,1193.25,3,0,3.00
10/17/2005,19:28,1193.25,1193.25,1193.25,1193.25,5,0,5.00
10/17/2005,19:29,1193.25,1193.25,1193.00,1193.00,2,30,32.00
10/17/2005,19:37,1193.00,1193.25,1193.00,1193.25,2,95,97.00
10/17/2005,19:38,1193.00,1193.00,1192.75,1192.75,0,151,151.00
10/17/2005,19:39,1192.75,1193.00,1192.75,1193.00,10,56,66.00
10/17/2005,19:40,1192.75,1192.75,1192.50,1192.75,1,133,134.00
10/17/2005,19:41,1192.75,1192.75,1192.75,1192.75,48,0,48.00
10/17/2005,19:42,1192.75,1192.75,1192.75,1192.75,1,0,1.00
10/17/2005,19:43,1192.75,1192.75,1192.75,1192.75,1,0,1.00
10/17/2005,19:44,1192.75,1193.50,1192.75,1193.25,517,1,518.00
10/17/2005,19:45,1193.50,1194.25,1193.25,1194.00,354,190,544.00
10/17/2005,19:46,1193.75,1194.50,1193.75,1194.50,535,162,697.00
10/17/2005,19:47,1194.50,1194.75,1194.00,1194.00,190,46,236.00
10/17/2005,19:48,1194.00,1194.00,1194.00,1194.00,0,76,76.00
10/17/2005,19:49,1193.75,1194.00,1193.75,1194.00,1,7,8.00
10/17/2005,19:50,1194.00,1194.00,1194.00,1194.00,30,0,30.00
10/17/2005,19:51,1194.00,1194.00,1194.00,1194.00,1,0,1.00
10/17/2005,19:52,1194.00,1194.00,1194.00,1194.00,5,0,5.00
10/17/2005,19:53,1194.00,1194.00,1194.00,1194.00,4,0,4.00
10/17/2005,19:54,1194.00,1194.00,1194.00,1194.00,21,0,21.00
10/17/2005,19:56,1194.00,1194.00,1194.00,1194.00,21,0,21.00
10/17/2005,19:58,1194.00,1194.00,1194.00,1194.00,5,0,5.00
10/17/2005,19:59,1194.00,1195.00,1194.00,1195.00,493,97,590.00
10/17/2005,20:00,1195.00,1195.75,1194.75,1195.25,803,80,883.00
10/17/2005,20:01,1195.50,1196.00,1195.25,1195.75,340,76,416.00
10/17/2005,20:02,1195.75,1196.75,1195.75,1196.00,540,120,660.00
10/17/2005,20:03,1195.75,1196.50,1195.50,1195.75,311,59,370.00
10/17/2005,20:04,1195.50,1196.00,1195.25,1196.00,191,121,312.00
10/17/2005,20:05,1195.75,1195.75,1195.50,1195.50,2,90,92.00
10/17/2005,20:06,1195.50,1195.50,1195.25,1195.50,2,13,15.00
10/17/2005,20:07,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/17/2005,20:08,1195.25,1195.50,1195.25,1195.50,1,3,4.00
10/17/2005,20:09,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,20:10,1195.50,1195.50,1195.25,1195.25,1,2,3.00
10/17/2005,20:11,1195.50,1195.50,1195.25,1195.25,1,4,5.00
10/17/2005,20:12,1195.25,1195.25,1195.00,1195.00,0,45,45.00
10/17/2005,20:13,1195.00,1195.50,1195.00,1195.50,12,38,50.00
10/17/2005,20:15,1195.25,1195.25,1195.00,1195.00,1,41,42.00
10/17/2005,20:16,1195.00,1195.00,1195.00,1195.00,0,44,44.00
10/17/2005,20:17,1195.25,1195.50,1195.25,1195.50,106,0,106.00
10/17/2005,20:18,1195.25,1195.25,1195.25,1195.25,0,3,3.00
10/17/2005,20:19,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,20:20,1195.25,1195.25,1195.25,1195.25,0,10,10.00
10/17/2005,20:21,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/17/2005,20:22,1195.25,1195.25,1195.25,1195.25,0,9,9.00
10/17/2005,20:25,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,20:27,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,20:28,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/17/2005,20:29,1195.25,1195.25,1195.00,1195.00,0,12,12.00
10/17/2005,20:30,1195.00,1195.25,1195.00,1195.25,5,2,7.00
10/17/2005,20:31,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/17/2005,20:32,1195.25,1195.25,1195.25,1195.25,5,0,5.00
10/17/2005,20:33,1195.25,1195.75,1195.00,1195.75,104,20,124.00
10/17/2005,20:34,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,20:35,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/17/2005,20:37,1195.50,1195.50,1195.25,1195.25,2,12,14.00
10/17/2005,20:38,1195.25,1195.50,1195.25,1195.50,6,1,7.00
10/17/2005,20:39,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/17/2005,20:40,1195.50,1195.50,1195.50,1195.50,54,0,54.00
10/17/2005,20:41,1195.50,1195.50,1195.50,1195.50,45,0,45.00
10/17/2005,20:42,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,20:43,1195.25,1195.25,1195.25,1195.25,0,18,18.00
10/17/2005,20:47,1195.50,1196.00,1195.50,1196.00,179,8,187.00
10/17/2005,20:48,1196.00,1196.00,1195.75,1196.00,13,16,29.00
10/17/2005,20:49,1195.50,1195.75,1195.50,1195.75,2,1,3.00
10/17/2005,20:50,1196.00,1196.00,1195.75,1195.75,1,6,7.00
10/17/2005,20:51,1195.75,1195.75,1195.75,1195.75,0,6,6.00
10/17/2005,20:52,1195.75,1195.75,1195.50,1195.50,0,9,9.00
10/17/2005,20:53,1195.75,1195.75,1195.75,1195.75,25,0,25.00
10/17/2005,20:54,1195.75,1195.75,1195.75,1195.75,3,0,3.00
10/17/2005,20:55,1196.00,1196.00,1195.75,1195.75,1,3,4.00
10/17/2005,20:56,1195.75,1195.75,1195.75,1195.75,0,2,2.00
10/17/2005,20:57,1196.00,1196.00,1195.75,1196.00,62,1,63.00
10/17/2005,20:58,1195.75,1196.00,1195.75,1196.00,16,1,17.00
10/17/2005,20:59,1196.00,1196.00,1195.75,1195.75,36,1,37.00
10/17/2005,21:00,1196.00,1196.00,1195.75,1195.75,28,40,68.00
10/17/2005,21:01,1195.50,1195.50,1195.50,1195.50,0,13,13.00
10/17/2005,21:02,1195.50,1195.50,1195.25,1195.25,0,56,56.00
10/17/2005,21:03,1195.50,1195.50,1195.50,1195.50,39,0,39.00
10/17/2005,21:04,1195.50,1195.50,1195.25,1195.25,1,11,12.00
10/17/2005,21:05,1195.25,1195.25,1195.25,1195.25,0,10,10.00
10/17/2005,21:08,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:09,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/17/2005,21:10,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:11,1195.25,1195.50,1195.25,1195.50,3,1,4.00
10/17/2005,21:12,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/17/2005,21:13,1195.25,1195.25,1195.25,1195.25,0,10,10.00
10/17/2005,21:16,1195.25,1195.25,1195.25,1195.25,0,24,24.00
10/17/2005,21:19,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/17/2005,21:20,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:21,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:25,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/17/2005,21:27,1195.50,1195.50,1195.50,1195.50,3,0,3.00
10/17/2005,21:28,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/17/2005,21:29,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/17/2005,21:36,1195.25,1195.25,1195.25,1195.25,0,10,10.00
10/17/2005,21:37,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:39,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:40,1195.25,1195.25,1195.25,1195.25,0,3,3.00
10/17/2005,21:43,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:44,1195.25,1195.25,1195.25,1195.25,0,13,13.00
10/17/2005,21:45,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:47,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:48,1195.50,1195.50,1195.25,1195.25,1,1,2.00
10/17/2005,21:50,1195.25,1195.25,1195.25,1195.25,0,3,3.00
10/17/2005,21:51,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/17/2005,21:52,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/17/2005,21:53,1195.25,1195.25,1195.00,1195.00,0,4,4.00
10/17/2005,21:55,1195.00,1195.25,1195.00,1195.25,2,5,7.00
10/17/2005,21:56,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/17/2005,21:58,1195.25,1195.25,1195.25,1195.25,2,0,2.00
10/17/2005,21:59,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/17/2005,22:00,1195.25,1195.25,1195.25,1195.25,4,0,4.00
10/17/2005,22:01,1195.25,1195.25,1195.25,1195.25,19,0,19.00
10/17/2005,22:03,1195.00,1195.00,1195.00,1195.00,0,25,25.00
10/17/2005,22:04,1195.00,1195.00,1195.00,1195.00,0,73,73.00
10/17/2005,22:05,1194.75,1195.00,1194.75,1195.00,1,43,44.00
10/17/2005,22:07,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/17/2005,22:08,1195.00,1195.25,1195.00,1195.25,8,0,8.00
10/17/2005,22:09,1195.00,1195.00,1195.00,1195.00,0,1,1.00
10/17/2005,22:14,1195.00,1195.00,1195.00,1195.00,0,3,3.00
10/17/2005,22:16,1195.00,1195.00,1195.00,1195.00,0,2,2.00
10/17/2005,22:17,1195.00,1195.00,1195.00,1195.00,0,1,1.00
10/17/2005,22:20,1195.00,1195.00,1195.00,1195.00,0,1,1.00
10/17/2005,22:23,1195.00,1195.00,1195.00,1195.00,0,1,1.00
10/17/2005,22:26,1195.00,1195.00,1195.00,1195.00,0,1,1.00
10/17/2005,22:28,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/17/2005,22:30,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/17/2005,22:31,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/17/2005,22:32,1195.00,1195.00,1195.00,1195.00,4,0,4.00
10/17/2005,22:34,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/17/2005,22:39,1195.00,1195.00,1195.00,1195.00,2,0,2.00
10/17/2005,22:41,1194.75,1195.00,1194.75,1195.00,1,1,2.00
10/17/2005,22:45,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/17/2005,22:46,1194.75,1194.75,1194.75,1194.75,0,5,5.00
10/17/2005,22:50,1194.75,1194.75,1194.75,1194.75,0,3,3.00
10/17/2005,22:51,1195.00,1195.00,1194.75,1194.75,1,24,25.00
10/17/2005,22:52,1194.75,1194.75,1194.50,1194.50,0,32,32.00
10/17/2005,22:54,1194.50,1194.50,1194.50,1194.50,0,7,7.00
10/17/2005,22:56,1194.75,1194.75,1194.50,1194.50,4,1,5.00
10/17/2005,22:57,1194.50,1194.50,1194.50,1194.50,0,5,5.00
10/17/2005,22:58,1194.50,1194.50,1194.50,1194.50,0,16,16.00
10/17/2005,23:04,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/17/2005,23:08,1194.50,1194.50,1194.50,1194.50,0,5,5.00
10/17/2005,23:09,1194.50,1194.75,1194.50,1194.75,9,1,10.00
10/17/2005,23:10,1194.75,1194.75,1194.75,1194.75,8,0,8.00
10/17/2005,23:11,1194.50,1194.50,1194.50,1194.50,0,16,16.00
10/17/2005,23:12,1194.50,1194.50,1194.50,1194.50,0,4,4.00
10/17/2005,23:13,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/17/2005,23:14,1194.50,1194.50,1194.50,1194.50,0,21,21.00
10/17/2005,23:18,1194.75,1194.75,1194.75,1194.75,19,0,19.00
10/17/2005,23:20,1194.75,1195.00,1194.75,1195.00,5,0,5.00
10/17/2005,23:21,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/17/2005,23:22,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/17/2005,23:28,1194.75,1194.75,1194.75,1194.75,0,2,2.00
10/17/2005,23:29,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/17/2005,23:30,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/17/2005,23:31,1194.75,1194.75,1194.75,1194.75,0,5,5.00
10/17/2005,23:33,1194.75,1194.75,1194.75,1194.75,0,2,2.00
10/17/2005,23:35,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/17/2005,23:39,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/17/2005,23:43,1194.75,1194.75,1194.75,1194.75,0,2,2.00
10/17/2005,23:45,1195.00,1195.00,1195.00,1195.00,2,0,2.00
10/17/2005,23:50,1195.00,1195.00,1195.00,1195.00,3,0,3.00
10/17/2005,23:51,1194.75,1194.75,1194.75,1194.75,0,19,19.00
10/17/2005,23:58,1194.75,1194.75,1194.50,1194.50,0,11,11.00
10/17/2005,23:59,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/18/2005,00:00,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/18/2005,00:02,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/18/2005,00:03,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/18/2005,00:05,1194.50,1194.50,1194.50,1194.50,0,34,34.00
10/18/2005,00:08,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/18/2005,00:16,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/18/2005,00:22,1194.75,1194.75,1194.75,1194.75,13,0,13.00
10/18/2005,00:26,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/18/2005,00:30,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/18/2005,00:31,1194.75,1194.75,1194.75,1194.75,10,0,10.00
10/18/2005,00:34,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/18/2005,00:40,1194.50,1194.50,1194.50,1194.50,0,2,2.00
10/18/2005,00:41,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/18/2005,00:48,1194.75,1194.75,1194.75,1194.75,10,0,10.00
10/18/2005,00:52,1194.50,1194.50,1194.50,1194.50,0,22,22.00
10/18/2005,01:00,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/18/2005,01:01,1194.75,1194.75,1194.25,1194.25,11,25,36.00
10/18/2005,01:02,1194.50,1194.50,1194.25,1194.50,21,2,23.00
10/18/2005,01:03,1194.50,1194.50,1194.25,1194.25,3,25,28.00
10/18/2005,01:04,1194.50,1194.50,1194.50,1194.50,1,0,1.00
10/18/2005,01:05,1194.25,1194.25,1194.25,1194.25,0,25,25.00
10/18/2005,01:07,1194.25,1194.25,1194.25,1194.25,0,1,1.00
10/18/2005,01:09,1194.50,1194.50,1194.25,1194.25,15,25,40.00
10/18/2005,01:11,1194.50,1194.50,1194.50,1194.50,1,0,1.00
10/18/2005,01:12,1194.50,1194.50,1194.50,1194.50,2,0,2.00
10/18/2005,01:13,1194.25,1194.25,1194.25,1194.25,0,21,21.00
10/18/2005,01:14,1194.25,1194.25,1194.00,1194.00,0,28,28.00
10/18/2005,01:16,1194.50,1194.50,1194.50,1194.50,10,0,10.00
10/18/2005,01:17,1194.25,1194.50,1194.25,1194.50,24,25,49.00
10/18/2005,01:18,1194.50,1194.50,1194.50,1194.50,7,0,7.00
10/18/2005,01:19,1194.50,1194.50,1194.50,1194.50,5,0,5.00
10/18/2005,01:22,1194.50,1194.50,1194.50,1194.50,5,0,5.00
10/18/2005,01:24,1194.75,1194.75,1194.75,1194.75,33,0,33.00
10/18/2005,01:25,1194.50,1194.50,1194.50,1194.50,0,25,25.00
10/18/2005,01:26,1194.75,1194.75,1194.75,1194.75,39,0,39.00
10/18/2005,01:27,1194.75,1194.75,1194.75,1194.75,25,0,25.00
10/18/2005,01:28,1194.75,1195.00,1194.75,1195.00,20,0,20.00
10/18/2005,01:30,1194.75,1194.75,1194.75,1194.75,0,6,6.00
10/18/2005,01:31,1195.00,1195.00,1194.75,1194.75,1,25,26.00
10/18/2005,01:32,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/18/2005,01:33,1195.00,1195.00,1194.75,1194.75,5,2,7.00
10/18/2005,01:34,1195.00,1195.00,1195.00,1195.00,64,0,64.00
10/18/2005,01:35,1195.00,1195.00,1195.00,1195.00,109,0,109.00
10/18/2005,01:36,1195.00,1195.00,1195.00,1195.00,20,0,20.00
10/18/2005,01:37,1195.25,1195.25,1195.00,1195.00,5,10,15.00
10/18/2005,01:38,1195.00,1195.00,1195.00,1195.00,0,2,2.00
10/18/2005,01:39,1195.00,1195.00,1195.00,1195.00,0,1,1.00
10/18/2005,01:43,1195.25,1195.25,1195.25,1195.25,5,0,5.00
10/18/2005,01:45,1195.00,1195.00,1195.00,1195.00,0,1,1.00
10/18/2005,01:48,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/18/2005,01:51,1195.00,1195.00,1194.75,1194.75,0,98,98.00
10/18/2005,01:52,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/18/2005,01:54,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/18/2005,01:55,1195.00,1195.00,1195.00,1195.00,47,0,47.00
10/18/2005,01:56,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/18/2005,01:57,1195.00,1195.00,1195.00,1195.00,0,101,101.00
10/18/2005,01:58,1195.00,1195.00,1195.00,1195.00,0,311,311.00
10/18/2005,02:00,1195.00,1195.50,1195.00,1195.50,314,1,315.00
10/18/2005,02:01,1195.50,1195.75,1195.25,1195.50,329,323,652.00
10/18/2005,02:02,1195.75,1196.25,1195.75,1196.25,416,2,418.00
10/18/2005,02:03,1196.50,1196.50,1196.25,1196.50,435,247,682.00
10/18/2005,02:04,1196.50,1196.75,1196.25,1196.50,203,30,233.00
10/18/2005,02:05,1196.50,1196.75,1196.50,1196.50,1,348,349.00
10/18/2005,02:06,1196.75,1196.75,1196.25,1196.50,261,200,461.00
10/18/2005,02:07,1196.50,1196.50,1196.00,1196.25,157,209,366.00
10/18/2005,02:08,1196.00,1196.25,1195.75,1196.25,294,376,670.00
10/18/2005,02:09,1196.25,1196.25,1196.25,1196.25,148,0,148.00
10/18/2005,02:10,1196.25,1196.25,1196.25,1196.25,91,0,91.00
10/18/2005,02:11,1196.25,1196.25,1196.00,1196.25,97,5,102.00
10/18/2005,02:12,1196.00,1196.00,1196.00,1196.00,0,101,101.00
10/18/2005,02:13,1196.00,1196.00,1196.00,1196.00,0,402,402.00
10/18/2005,02:14,1196.25,1196.25,1196.00,1196.00,1,30,31.00
10/18/2005,02:15,1196.00,1196.00,1195.50,1195.50,0,503,503.00
10/18/2005,02:16,1195.50,1196.00,1195.50,1196.00,193,3,196.00
10/18/2005,02:17,1196.00,1196.25,1196.00,1196.00,23,2,25.00
10/18/2005,02:18,1196.00,1196.50,1196.00,1196.50,559,8,567.00
10/18/2005,02:19,1196.50,1196.75,1196.25,1196.25,14,224,238.00
10/18/2005,02:20,1196.25,1196.25,1196.00,1196.00,5,346,351.00
10/18/2005,02:21,1196.00,1196.25,1196.00,1196.00,100,50,150.00
10/18/2005,02:22,1196.25,1196.25,1196.00,1196.25,19,6,25.00
10/18/2005,02:23,1196.25,1196.25,1196.00,1196.00,2,11,13.00
10/18/2005,02:24,1196.00,1196.00,1195.50,1196.00,50,103,153.00
10/18/2005,02:25,1195.75,1195.75,1195.75,1195.75,0,7,7.00
10/18/2005,02:26,1195.75,1196.25,1195.75,1196.00,45,21,66.00
10/18/2005,02:27,1196.00,1196.00,1196.00,1196.00,0,49,49.00
10/18/2005,02:28,1195.75,1196.00,1195.75,1195.75,1,35,36.00
10/18/2005,02:29,1196.00,1196.00,1196.00,1196.00,11,0,11.00
10/18/2005,02:30,1195.75,1195.75,1195.50,1195.75,4,92,96.00
10/18/2005,02:31,1195.75,1195.75,1195.75,1195.75,118,0,118.00
10/18/2005,02:32,1195.75,1195.75,1195.25,1195.50,31,164,195.00
10/18/2005,02:33,1195.50,1195.50,1195.50,1195.50,33,0,33.00
10/18/2005,02:34,1195.50,1195.50,1195.50,1195.50,5,0,5.00
10/18/2005,02:35,1195.50,1196.00,1195.50,1195.50,58,108,166.00
10/18/2005,02:36,1195.75,1196.00,1195.50,1195.50,29,57,86.00
10/18/2005,02:37,1195.50,1195.50,1195.25,1195.50,50,50,100.00
10/18/2005,02:38,1195.50,1195.50,1195.25,1195.50,71,1,72.00
10/18/2005,02:39,1195.50,1195.50,1195.50,1195.50,24,0,24.00
10/18/2005,02:40,1195.50,1195.50,1195.50,1195.50,231,0,231.00
10/18/2005,02:41,1195.50,1195.50,1195.25,1195.25,103,7,110.00
10/18/2005,02:42,1195.50,1195.50,1195.50,1195.50,10,0,10.00
10/18/2005,02:43,1195.25,1195.25,1195.25,1195.25,0,10,10.00
10/18/2005,02:44,1195.25,1195.25,1195.25,1195.25,0,6,6.00
10/18/2005,02:45,1195.50,1195.50,1195.25,1195.25,5,100,105.00
10/18/2005,02:46,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/18/2005,02:47,1195.25,1195.25,1195.00,1195.00,0,146,146.00
10/18/2005,02:48,1195.25,1195.25,1195.25,1195.25,42,0,42.00
10/18/2005,02:49,1195.25,1195.50,1195.25,1195.25,45,15,60.00
10/18/2005,02:50,1195.00,1195.00,1195.00,1195.00,0,5,5.00
10/18/2005,02:51,1195.25,1195.25,1195.00,1195.25,4,6,10.00
10/18/2005,02:52,1195.00,1195.00,1195.00,1195.00,0,7,7.00
10/18/2005,02:53,1195.00,1195.00,1195.00,1195.00,0,2,2.00
10/18/2005,02:54,1195.00,1195.00,1195.00,1195.00,0,16,16.00
10/18/2005,02:55,1195.25,1195.25,1195.00,1195.25,142,1,143.00
10/18/2005,02:56,1195.25,1195.25,1195.00,1195.00,12,4,16.00
10/18/2005,02:57,1195.25,1195.25,1195.00,1195.25,158,1,159.00
10/18/2005,02:58,1195.25,1195.25,1195.00,1195.00,1,6,7.00
10/18/2005,02:59,1195.00,1195.25,1194.75,1195.00,12,136,148.00
10/18/2005,03:00,1194.75,1195.00,1194.75,1195.00,72,5,77.00
10/18/2005,03:01,1195.00,1195.25,1195.00,1195.00,45,80,125.00
10/18/2005,03:02,1194.75,1194.75,1194.50,1194.75,69,174,243.00
10/18/2005,03:03,1194.75,1195.00,1194.75,1194.75,68,6,74.00
10/18/2005,03:04,1194.75,1194.75,1194.75,1194.75,0,8,8.00
10/18/2005,03:05,1194.75,1194.75,1194.50,1194.50,3,79,82.00
10/18/2005,03:06,1194.50,1194.75,1194.50,1194.75,26,8,34.00
10/18/2005,03:07,1194.50,1194.75,1194.50,1194.75,5,6,11.00
10/18/2005,03:08,1194.50,1194.75,1194.50,1194.75,5,5,10.00
10/18/2005,03:09,1194.50,1194.75,1194.50,1194.75,11,6,17.00
10/18/2005,03:10,1194.75,1194.75,1194.50,1194.50,1,8,9.00
10/18/2005,03:12,1194.50,1194.50,1194.50,1194.50,0,6,6.00
10/18/2005,03:14,1194.50,1194.75,1194.50,1194.50,2,7,9.00
10/18/2005,03:15,1194.50,1194.50,1194.50,1194.50,0,6,6.00
10/18/2005,03:16,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/18/2005,03:17,1194.75,1194.75,1194.50,1194.50,1,4,5.00
10/18/2005,03:19,1194.50,1194.50,1194.50,1194.50,0,6,6.00
10/18/2005,03:20,1194.50,1194.50,1194.50,1194.50,0,20,20.00
10/18/2005,03:21,1194.50,1194.50,1194.50,1194.50,0,56,56.00
10/18/2005,03:22,1194.50,1194.75,1194.50,1194.75,3,11,14.00
10/18/2005,03:23,1194.75,1194.75,1194.25,1194.25,111,146,257.00
10/18/2005,03:24,1194.50,1194.50,1194.25,1194.50,24,1,25.00
10/18/2005,03:25,1194.25,1194.25,1194.25,1194.25,0,6,6.00
10/18/2005,03:26,1194.50,1194.75,1194.25,1194.50,197,14,211.00
10/18/2005,03:27,1194.25,1194.25,1194.25,1194.25,0,6,6.00
10/18/2005,03:28,1194.25,1194.25,1194.25,1194.25,0,1,1.00
10/18/2005,03:29,1194.25,1194.50,1194.25,1194.50,6,5,11.00
10/18/2005,03:30,1194.25,1194.50,1194.25,1194.25,19,12,31.00
10/18/2005,03:31,1194.50,1194.50,1194.50,1194.50,20,0,20.00
10/18/2005,03:32,1194.50,1194.50,1194.25,1194.25,1,10,11.00
10/18/2005,03:33,1194.25,1194.25,1194.25,1194.25,0,7,7.00
10/18/2005,03:35,1194.25,1194.25,1194.25,1194.25,0,6,6.00
10/18/2005,03:36,1194.25,1194.25,1194.25,1194.25,0,1,1.00
10/18/2005,03:37,1194.25,1194.50,1194.25,1194.50,1,8,9.00
10/18/2005,03:38,1194.50,1194.50,1194.25,1194.50,309,6,315.00
10/18/2005,03:39,1194.50,1194.75,1194.50,1194.75,2,0,2.00
10/18/2005,03:40,1194.50,1194.75,1194.50,1194.50,1,159,160.00
10/18/2005,03:41,1194.50,1194.75,1194.50,1194.50,100,25,125.00
10/18/2005,03:42,1194.50,1194.75,1194.50,1194.75,61,1,62.00
10/18/2005,03:43,1194.75,1194.75,1194.50,1194.50,11,27,38.00
10/18/2005,03:45,1194.75,1194.75,1194.75,1194.75,386,0,386.00
10/18/2005,03:46,1194.75,1194.75,1194.75,1194.75,9,0,9.00
10/18/2005,03:47,1194.75,1194.75,1194.50,1194.75,54,1,55.00
10/18/2005,03:48,1194.75,1194.75,1194.50,1194.75,40,2,42.00
10/18/2005,03:49,1194.75,1194.75,1194.75,1194.75,88,0,88.00
10/18/2005,03:50,1194.75,1194.75,1194.50,1194.50,42,6,48.00
10/18/2005,03:51,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/18/2005,03:52,1194.50,1194.50,1194.50,1194.50,0,7,7.00
10/18/2005,03:53,1194.50,1194.75,1194.25,1194.75,65,167,232.00
10/18/2005,03:54,1194.50,1194.50,1194.25,1194.50,142,58,200.00
10/18/2005,03:55,1194.50,1194.50,1194.50,1194.50,55,0,55.00
10/18/2005,03:56,1194.50,1194.50,1194.50,1194.50,4,0,4.00
10/18/2005,03:57,1194.50,1194.50,1194.50,1194.50,108,0,108.00
10/18/2005,03:58,1194.50,1194.50,1194.25,1194.50,35,5,40.00
10/18/2005,03:59,1194.50,1194.50,1194.50,1194.50,4,0,4.00
10/18/2005,04:00,1194.50,1194.50,1194.50,1194.50,5,0,5.00
10/18/2005,04:01,1194.50,1194.50,1194.50,1194.50,19,0,19.00
10/18/2005,04:02,1194.50,1194.50,1194.50,1194.50,6,0,6.00
10/18/2005,04:03,1194.50,1194.75,1194.50,1194.50,318,4,322.00
10/18/2005,04:04,1194.50,1194.50,1194.25,1194.25,0,7,7.00
10/18/2005,04:05,1194.50,1194.75,1194.50,1194.50,48,17,65.00
10/18/2005,04:06,1194.50,1194.50,1194.50,1194.50,0,25,25.00
10/18/2005,04:07,1194.50,1194.75,1194.50,1194.75,38,4,42.00
10/18/2005,04:08,1194.75,1194.75,1194.75,1194.75,101,0,101.00
10/18/2005,04:09,1194.50,1194.75,1194.50,1194.75,1,6,7.00
10/18/2005,04:10,1194.50,1194.50,1194.50,1194.50,0,101,101.00
10/18/2005,04:11,1194.50,1194.50,1194.50,1194.50,0,59,59.00
10/18/2005,04:12,1194.50,1194.50,1194.25,1194.25,0,12,12.00
10/18/2005,04:13,1194.25,1194.25,1194.25,1194.25,0,6,6.00
10/18/2005,04:14,1194.50,1194.50,1194.50,1194.50,46,0,46.00
10/18/2005,04:15,1194.50,1194.50,1194.50,1194.50,4,0,4.00
10/18/2005,04:17,1194.50,1194.50,1194.50,1194.50,32,0,32.00
10/18/2005,04:18,1194.50,1194.50,1194.50,1194.50,6,0,6.00
10/18/2005,04:20,1194.50,1194.50,1194.50,1194.50,10,0,10.00
10/18/2005,04:21,1194.75,1194.75,1194.50,1194.50,2,1,3.00
10/18/2005,04:22,1194.50,1194.75,1194.50,1194.75,4,6,10.00
10/18/2005,04:23,1194.50,1194.50,1194.50,1194.50,0,4,4.00
10/18/2005,04:24,1194.50,1194.50,1194.50,1194.50,0,59,59.00
10/18/2005,04:25,1194.25,1194.50,1194.25,1194.50,1,6,7.00
10/18/2005,04:26,1194.25,1194.50,1194.25,1194.50,51,7,58.00
10/18/2005,04:28,1194.25,1194.25,1194.25,1194.25,0,8,8.00
10/18/2005,04:30,1194.50,1194.50,1194.50,1194.50,50,0,50.00
10/18/2005,04:31,1194.50,1194.50,1194.50,1194.50,60,0,60.00
10/18/2005,04:32,1194.50,1194.50,1194.50,1194.50,1,0,1.00
10/18/2005,04:33,1194.50,1194.50,1194.50,1194.50,1,0,1.00
10/18/2005,04:34,1194.25,1194.25,1194.25,1194.25,0,172,172.00
10/18/2005,04:40,1194.50,1194.50,1194.50,1194.50,152,0,152.00
10/18/2005,04:41,1194.50,1194.50,1194.25,1194.50,38,50,88.00
10/18/2005,04:42,1194.50,1194.50,1194.50,1194.50,109,0,109.00
10/18/2005,04:44,1194.75,1194.75,1194.75,1194.75,348,0,348.00
10/18/2005,04:45,1194.75,1194.75,1194.75,1194.75,43,0,43.00
10/18/2005,04:46,1194.75,1195.00,1194.75,1195.00,209,0,209.00
10/18/2005,04:47,1195.00,1195.00,1195.00,1195.00,131,0,131.00
10/18/2005,04:48,1195.00,1195.00,1195.00,1195.00,63,0,63.00
10/18/2005,04:49,1195.00,1195.00,1195.00,1195.00,39,0,39.00
10/18/2005,04:50,1195.00,1195.00,1194.75,1195.00,6,5,11.00
10/18/2005,04:53,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/18/2005,04:54,1195.00,1195.00,1195.00,1195.00,4,0,4.00
10/18/2005,04:55,1194.75,1194.75,1194.75,1194.75,0,9,9.00
10/18/2005,04:56,1194.75,1194.75,1194.75,1194.75,0,3,3.00
10/18/2005,04:58,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/18/2005,04:59,1195.00,1195.00,1195.00,1195.00,4,0,4.00
10/18/2005,05:01,1195.00,1195.00,1195.00,1195.00,2,0,2.00
10/18/2005,05:02,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/18/2005,05:03,1194.75,1195.00,1194.75,1194.75,5,8,13.00
10/18/2005,05:04,1194.75,1195.00,1194.75,1195.00,135,5,140.00
10/18/2005,05:05,1195.00,1195.00,1195.00,1195.00,27,0,27.00
10/18/2005,05:06,1195.00,1195.00,1195.00,1195.00,23,0,23.00
10/18/2005,05:07,1195.00,1195.00,1195.00,1195.00,14,0,14.00
10/18/2005,05:08,1195.00,1195.00,1195.00,1195.00,113,0,113.00
10/18/2005,05:09,1195.00,1195.00,1195.00,1195.00,13,0,13.00
10/18/2005,05:10,1195.00,1195.00,1195.00,1195.00,10,0,10.00
10/18/2005,05:11,1195.00,1195.25,1195.00,1195.25,22,0,22.00
10/18/2005,05:12,1195.25,1195.25,1195.00,1195.00,3,6,9.00
10/18/2005,05:13,1195.00,1195.00,1195.00,1195.00,0,6,6.00
10/18/2005,05:15,1195.00,1195.00,1195.00,1195.00,0,5,5.00
10/18/2005,05:16,1195.00,1195.50,1195.00,1195.50,220,89,309.00
10/18/2005,05:17,1195.25,1195.50,1195.00,1195.25,77,206,283.00
10/18/2005,05:18,1195.25,1196.00,1195.25,1196.00,661,232,893.00
10/18/2005,05:19,1195.75,1195.75,1195.50,1195.50,0,209,209.00
10/18/2005,05:20,1195.75,1195.75,1195.50,1195.75,49,87,136.00
10/18/2005,05:21,1195.50,1195.50,1195.50,1195.50,0,126,126.00
10/18/2005,05:22,1195.50,1195.50,1195.50,1195.50,0,6,6.00
10/18/2005,05:23,1195.50,1195.50,1195.50,1195.50,0,10,10.00
10/18/2005,05:24,1195.50,1195.50,1195.50,1195.50,0,71,71.00
10/18/2005,05:25,1195.50,1195.50,1195.25,1195.25,0,11,11.00
10/18/2005,05:27,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/18/2005,05:28,1195.50,1195.75,1195.25,1195.50,22,41,63.00
10/18/2005,05:29,1195.25,1195.25,1195.25,1195.25,0,30,30.00
10/18/2005,05:31,1195.25,1195.25,1195.25,1195.25,0,31,31.00
10/18/2005,05:33,1195.25,1195.25,1195.25,1195.25,0,158,158.00
10/18/2005,05:34,1195.25,1195.25,1195.25,1195.25,0,22,22.00
10/18/2005,05:35,1195.50,1195.50,1195.25,1195.25,1,6,7.00
10/18/2005,05:36,1195.25,1195.25,1195.25,1195.25,0,6,6.00
10/18/2005,05:37,1195.50,1195.50,1195.50,1195.50,110,0,110.00
10/18/2005,05:38,1195.25,1195.75,1195.25,1195.50,18,36,54.00
10/18/2005,05:39,1195.50,1195.50,1195.25,1195.25,0,9,9.00
10/18/2005,05:40,1195.50,1195.50,1195.50,1195.50,24,0,24.00
10/18/2005,05:41,1195.50,1195.50,1195.25,1195.25,6,6,12.00
10/18/2005,05:42,1195.25,1195.50,1195.25,1195.25,5,15,20.00
10/18/2005,05:43,1195.25,1195.25,1195.25,1195.25,0,31,31.00
10/18/2005,05:44,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/18/2005,05:45,1195.50,1195.75,1195.25,1195.75,107,1,108.00
10/18/2005,05:46,1195.50,1195.50,1195.25,1195.50,11,8,19.00
10/18/2005,05:47,1195.25,1195.25,1195.25,1195.25,0,6,6.00
10/18/2005,05:49,1195.25,1195.50,1195.25,1195.50,14,6,20.00
10/18/2005,05:50,1195.50,1195.50,1195.50,1195.50,45,0,45.00
10/18/2005,05:51,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/18/2005,05:52,1195.50,1195.50,1195.50,1195.50,8,0,8.00
10/18/2005,05:53,1195.75,1195.75,1195.50,1195.50,2,6,8.00
10/18/2005,05:54,1195.50,1195.50,1195.50,1195.50,0,36,36.00
10/18/2005,05:55,1195.50,1195.50,1195.25,1195.25,0,100,100.00
10/18/2005,05:56,1195.25,1195.25,1195.25,1195.25,0,11,11.00
10/18/2005,05:57,1195.25,1195.50,1195.25,1195.50,5,1,6.00
10/18/2005,05:58,1195.25,1195.50,1195.25,1195.50,1,6,7.00
10/18/2005,05:59,1195.25,1195.25,1195.25,1195.25,0,3,3.00
10/18/2005,06:00,1195.25,1195.50,1195.25,1195.50,1,7,8.00
10/18/2005,06:01,1195.25,1195.50,1195.25,1195.25,1,7,8.00
10/18/2005,06:02,1195.25,1195.25,1195.25,1195.25,0,26,26.00
10/18/2005,06:03,1195.25,1195.25,1195.00,1195.25,127,67,194.00
10/18/2005,06:04,1195.25,1195.25,1195.25,1195.25,17,0,17.00
10/18/2005,06:05,1195.25,1195.25,1195.25,1195.25,6,0,6.00
10/18/2005,06:06,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/18/2005,06:07,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/18/2005,06:08,1195.50,1195.50,1195.25,1195.25,125,6,131.00
10/18/2005,06:10,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/18/2005,06:11,1195.25,1195.25,1195.25,1195.25,0,35,35.00
10/18/2005,06:12,1195.25,1195.25,1195.25,1195.25,0,31,31.00
10/18/2005,06:13,1195.25,1195.25,1195.25,1195.25,0,15,15.00
10/18/2005,06:15,1195.25,1195.25,1195.25,1195.25,0,14,14.00
10/18/2005,06:16,1195.50,1195.50,1195.00,1195.00,1,67,68.00
10/18/2005,06:17,1195.00,1195.25,1195.00,1195.25,7,15,22.00
10/18/2005,06:18,1195.00,1195.00,1195.00,1195.00,0,16,16.00
10/18/2005,06:19,1195.00,1195.00,1195.00,1195.00,0,6,6.00
10/18/2005,06:20,1195.00,1195.00,1195.00,1195.00,0,7,7.00
10/18/2005,06:21,1195.00,1195.00,1195.00,1195.00,0,5,5.00
10/18/2005,06:22,1195.00,1195.00,1195.00,1195.00,0,72,72.00
10/18/2005,06:23,1195.00,1195.00,1195.00,1195.00,0,94,94.00
10/18/2005,06:24,1195.00,1195.00,1195.00,1195.00,0,57,57.00
10/18/2005,06:25,1194.75,1195.00,1194.75,1195.00,2,7,9.00
10/18/2005,06:27,1194.75,1194.75,1194.75,1194.75,0,104,104.00
10/18/2005,06:28,1194.75,1194.75,1194.75,1194.75,0,6,6.00
10/18/2005,06:29,1194.75,1194.75,1194.75,1194.75,0,109,109.00
10/18/2005,06:30,1194.75,1194.75,1194.50,1194.50,0,229,229.00
10/18/2005,06:31,1194.75,1194.75,1194.50,1194.50,1,4,5.00
10/18/2005,06:32,1194.75,1195.00,1194.75,1194.75,236,77,313.00
10/18/2005,06:33,1195.00,1195.00,1194.50,1194.50,2,60,62.00
10/18/2005,06:34,1194.50,1194.50,1194.50,1194.50,0,5,5.00
10/18/2005,06:35,1194.75,1194.75,1194.75,1194.75,127,0,127.00
10/18/2005,06:36,1194.75,1194.75,1194.50,1194.50,27,5,32.00
10/18/2005,06:37,1194.50,1194.50,1194.50,1194.50,0,6,6.00
10/18/2005,06:38,1194.75,1194.75,1194.50,1194.50,13,9,22.00
10/18/2005,06:39,1194.75,1194.75,1194.50,1194.50,27,3,30.00
10/18/2005,06:40,1194.50,1194.50,1194.50,1194.50,0,10,10.00
10/18/2005,06:41,1194.75,1194.75,1194.75,1194.75,40,0,40.00
10/18/2005,06:42,1194.50,1194.50,1194.50,1194.50,0,6,6.00
10/18/2005,06:43,1194.50,1194.50,1194.50,1194.50,0,6,6.00
10/18/2005,06:44,1194.50,1194.75,1194.25,1194.50,222,538,760.00
10/18/2005,06:45,1194.25,1194.25,1194.25,1194.25,0,7,7.00
10/18/2005,06:46,1194.25,1194.50,1194.25,1194.50,20,4,24.00
10/18/2005,06:47,1194.50,1194.75,1194.50,1194.50,143,108,251.00
10/18/2005,06:48,1194.50,1194.75,1194.50,1194.75,2,35,37.00
10/18/2005,06:49,1194.50,1194.50,1194.50,1194.50,0,49,49.00
10/18/2005,06:50,1194.50,1194.75,1194.50,1194.75,117,8,125.00
10/18/2005,06:51,1194.75,1195.00,1194.75,1194.75,168,173,341.00
10/18/2005,06:52,1195.00,1195.00,1195.00,1195.00,5,0,5.00
10/18/2005,06:53,1194.75,1195.00,1194.75,1195.00,6,6,12.00
10/18/2005,06:54,1194.75,1195.00,1194.75,1194.75,2,14,16.00
10/18/2005,06:55,1195.00,1195.00,1195.00,1195.00,10,0,10.00
10/18/2005,06:56,1194.75,1194.75,1194.75,1194.75,0,4,4.00
10/18/2005,06:57,1194.75,1194.75,1194.75,1194.75,0,14,14.00
10/18/2005,06:58,1194.75,1195.00,1194.75,1194.75,50,28,78.00
10/18/2005,06:59,1194.75,1195.00,1194.75,1195.00,6,1,7.00
10/18/2005,07:00,1195.00,1195.00,1194.75,1194.75,1,140,141.00
10/18/2005,07:01,1194.50,1194.75,1194.50,1194.75,65,17,82.00
10/18/2005,07:02,1194.75,1194.75,1194.75,1194.75,67,0,67.00
10/18/2005,07:03,1194.50,1194.50,1194.50,1194.50,0,6,6.00
10/18/2005,07:04,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/18/2005,07:05,1194.75,1194.75,1194.50,1194.50,44,9,53.00
10/18/2005,07:06,1194.75,1194.75,1194.50,1194.50,196,1,197.00
10/18/2005,07:07,1194.75,1194.75,1194.50,1194.50,1,6,7.00
10/18/2005,07:08,1194.50,1194.75,1194.50,1194.50,5,325,330.00
10/18/2005,07:09,1194.50,1194.50,1194.25,1194.25,0,352,352.00
10/18/2005,07:10,1194.25,1194.50,1194.25,1194.25,16,223,239.00
10/18/2005,07:11,1194.25,1194.25,1194.25,1194.25,0,29,29.00
10/18/2005,07:12,1194.50,1194.75,1194.25,1194.50,151,64,215.00
10/18/2005,07:13,1194.50,1194.75,1194.50,1194.50,85,87,172.00
10/18/2005,07:14,1194.50,1194.75,1194.50,1194.75,157,6,163.00
10/18/2005,07:15,1194.75,1194.75,1194.50,1194.50,25,6,31.00
10/18/2005,07:16,1194.50,1195.00,1194.50,1194.75,172,75,247.00
10/18/2005,07:17,1194.75,1195.00,1194.75,1194.75,2,13,15.00
10/18/2005,07:19,1194.75,1194.75,1194.75,1194.75,0,146,146.00
10/18/2005,07:20,1194.75,1195.00,1194.75,1195.00,404,134,538.00
10/18/2005,07:21,1195.00,1195.00,1194.50,1194.75,98,263,361.00
10/18/2005,07:22,1194.50,1194.75,1194.50,1194.75,230,21,251.00
10/18/2005,07:23,1194.75,1194.75,1194.25,1194.50,4,504,508.00
10/18/2005,07:24,1194.50,1194.50,1194.00,1194.00,5,437,442.00
10/18/2005,07:25,1194.00,1194.25,1193.75,1194.00,9,730,739.00
10/18/2005,07:26,1194.00,1194.25,1193.75,1194.25,304,2,306.00
10/18/2005,07:27,1194.25,1194.25,1194.00,1194.00,1,325,326.00
10/18/2005,07:28,1194.00,1194.00,1193.75,1193.75,51,262,313.00
10/18/2005,07:29,1193.75,1194.00,1193.50,1193.50,186,211,397.00
10/18/2005,07:30,1193.75,1194.25,1193.75,1194.00,387,55,442.00
10/18/2005,07:31,1194.00,1194.00,1191.50,1192.00,1594,3471,5065.00
10/18/2005,07:32,1192.00,1192.00,1191.25,1192.00,1206,1903,3109.00
10/18/2005,07:33,1192.00,1192.50,1191.75,1192.25,1041,537,1578.00
10/18/2005,07:34,1192.25,1192.25,1192.00,1192.25,387,327,714.00
10/18/2005,07:35,1192.00,1192.50,1192.00,1192.25,477,603,1080.00
10/18/2005,07:36,1192.25,1192.25,1191.75,1192.00,244,893,1137.00
10/18/2005,07:37,1192.00,1192.50,1191.75,1192.50,610,335,945.00
10/18/2005,07:38,1192.50,1192.50,1192.00,1192.25,413,301,714.00
10/18/2005,07:39,1192.25,1192.75,1192.25,1192.50,726,46,772.00
10/18/2005,07:40,1192.50,1192.50,1192.25,1192.50,266,406,672.00
10/18/2005,07:41,1192.50,1192.50,1192.25,1192.50,207,477,684.00
10/18/2005,07:42,1192.50,1192.50,1192.00,1192.25,510,362,872.00
10/18/2005,07:43,1192.50,1192.75,1192.25,1192.50,324,535,859.00
10/18/2005,07:44,1192.50,1192.75,1192.25,1192.75,404,234,638.00
10/18/2005,07:45,1192.50,1192.75,1192.50,1192.50,53,289,342.00
10/18/2005,07:46,1192.50,1193.00,1192.50,1193.00,570,108,678.00
10/18/2005,07:47,1193.00,1193.00,1192.75,1193.00,656,2,658.00
10/18/2005,07:48,1193.00,1193.00,1192.75,1193.00,148,353,501.00
10/18/2005,07:49,1192.75,1193.25,1192.75,1193.00,174,79,253.00
10/18/2005,07:50,1193.00,1193.25,1192.75,1193.25,94,241,335.00
10/18/2005,07:51,1193.00,1193.00,1192.50,1193.00,48,522,570.00
10/18/2005,07:52,1193.00,1193.25,1192.75,1192.75,166,104,270.00
10/18/2005,07:53,1192.75,1192.75,1192.50,1192.75,12,33,45.00
10/18/2005,07:54,1192.75,1192.75,1192.25,1192.25,4,617,621.00
10/18/2005,07:55,1192.25,1192.50,1192.00,1192.50,266,326,592.00
10/18/2005,07:56,1192.25,1192.50,1192.25,1192.50,133,30,163.00
10/18/2005,07:57,1192.25,1192.25,1192.00,1192.25,128,248,376.00
10/18/2005,07:58,1192.25,1192.50,1192.00,1192.25,247,56,303.00
10/18/2005,07:59,1192.50,1192.50,1192.00,1192.25,56,332,388.00
10/18/2005,08:00,1192.25,1192.75,1192.25,1192.50,387,199,586.00
10/18/2005,08:01,1192.75,1192.75,1192.50,1192.50,280,68,348.00
10/18/2005,08:02,1192.75,1192.75,1192.25,1192.25,8,239,247.00
10/18/2005,08:03,1192.25,1192.50,1192.00,1192.25,110,373,483.00
10/18/2005,08:04,1192.00,1192.25,1191.50,1191.75,179,1206,1385.00
10/18/2005,08:05,1191.50,1192.00,1191.50,1191.50,99,542,641.00
10/18/2005,08:06,1191.50,1191.50,1191.25,1191.25,74,1885,1959.00
10/18/2005,08:07,1191.25,1191.50,1191.00,1191.25,1253,570,1823.00
10/18/2005,08:08,1191.50,1191.75,1191.25,1191.75,265,182,447.00
10/18/2005,08:09,1191.75,1191.75,1191.00,1191.50,127,457,584.00
10/18/2005,08:10,1191.25,1191.75,1191.25,1191.75,558,108,666.00
10/18/2005,08:11,1191.75,1191.75,1191.50,1191.75,567,1,568.00
10/18/2005,08:12,1191.75,1192.50,1191.75,1192.50,1919,58,1977.00
10/18/2005,08:13,1192.25,1192.75,1192.25,1192.75,249,66,315.00
10/18/2005,08:14,1192.50,1192.50,1192.50,1192.50,0,315,315.00
10/18/2005,08:15,1192.50,1192.50,1192.00,1192.25,42,218,260.00
10/18/2005,08:16,1192.25,1192.50,1192.25,1192.25,66,63,129.00
10/18/2005,08:17,1192.50,1192.50,1192.50,1192.50,36,0,36.00
10/18/2005,08:18,1192.25,1192.50,1192.25,1192.50,321,19,340.00
10/18/2005,08:19,1192.75,1193.25,1192.75,1193.00,1360,375,1735.00
10/18/2005,08:20,1193.00,1193.00,1192.75,1193.00,8,125,133.00
10/18/2005,08:21,1192.75,1193.00,1192.75,1193.00,23,78,101.00
10/18/2005,08:22,1193.00,1193.00,1192.75,1192.75,1,128,129.00
10/18/2005,08:23,1192.75,1193.00,1192.75,1192.75,1,147,148.00
10/18/2005,08:24,1192.75,1193.50,1192.75,1193.25,1181,52,1233.00
10/18/2005,08:25,1193.50,1193.50,1193.25,1193.25,492,55,547.00
10/18/2005,08:26,1193.25,1193.25,1192.50,1192.50,14,583,597.00
10/18/2005,08:27,1192.50,1192.75,1192.50,1192.50,1,124,125.00
10/18/2005,08:28,1192.50,1192.75,1192.25,1192.50,90,181,271.00
10/18/2005,08:29,1192.25,1192.50,1192.00,1192.00,248,403,651.00
10/18/2005,08:30,1192.00,1192.50,1192.00,1192.25,244,219,463.00
10/18/2005,08:31,1192.25,1192.50,1191.75,1192.00,2244,1894,4138.00
10/18/2005,08:32,1192.00,1192.50,1192.00,1192.50,1883,542,2425.00
10/18/2005,08:33,1192.25,1192.75,1192.00,1192.00,1488,2005,3493.00
10/18/2005,08:34,1191.75,1192.50,1191.75,1192.00,1283,1127,2410.00
10/18/2005,08:35,1192.25,1192.50,1191.75,1192.00,1813,957,2770.00
10/18/2005,08:36,1192.00,1192.50,1192.00,1192.00,1000,1248,2248.00
10/18/2005,08:37,1192.00,1192.75,1191.75,1192.50,1352,1017,2369.00
10/18/2005,08:38,1192.50,1192.50,1191.75,1192.00,322,1050,1372.00
10/18/2005,08:39,1192.00,1192.25,1191.25,1191.25,981,3469,4450.00
10/18/2005,08:40,1191.25,1191.50,1190.75,1191.00,2485,3154,5639.00
10/18/2005,08:41,1190.75,1191.00,1189.75,1190.25,1991,6852,8843.00
10/18/2005,08:42,1190.00,1190.25,1189.50,1190.00,1680,4086,5766.00
10/18/2005,08:43,1190.00,1190.50,1189.75,1190.50,2766,1007,3773.00
10/18/2005,08:44,1190.50,1190.75,1190.25,1190.75,940,2184,3124.00
10/18/2005,08:45,1190.50,1190.75,1189.50,1189.75,982,3893,4875.00
10/18/2005,08:46,1189.75,1190.25,1189.50,1190.00,2065,2247,4312.00
10/18/2005,08:47,1189.75,1190.00,1189.25,1190.00,3413,2624,6037.00
10/18/2005,08:48,1190.25,1190.25,1189.50,1190.00,1144,1353,2497.00
10/18/2005,08:49,1190.00,1190.25,1189.75,1190.25,1282,727,2009.00
10/18/2005,08:50,1190.25,1190.25,1189.50,1189.75,895,1968,2863.00
10/18/2005,08:51,1189.75,1190.50,1189.75,1190.25,1976,694,2670.00
10/18/2005,08:52,1190.25,1190.75,1190.00,1190.50,1810,2563,4373.00
10/18/2005,08:53,1190.25,1190.75,1190.00,1190.25,1247,1069,2316.00
10/18/2005,08:54,1190.50,1190.75,1190.00,1190.50,730,1166,1896.00
10/18/2005,08:55,1190.50,1190.75,1190.00,1190.25,1692,1409,3101.00
10/18/2005,08:56,1190.00,1190.50,1190.00,1190.25,715,509,1224.00
10/18/2005,08:57,1190.25,1190.25,1189.75,1190.00,1359,1675,3034.00
10/18/2005,08:58,1189.75,1190.50,1189.75,1190.25,1391,124,1515.00
10/18/2005,08:59,1190.50,1190.75,1190.00,1190.00,639,1806,2445.00
10/18/2005,09:00,1190.00,1190.00,1189.25,1189.75,1482,2583,4065.00
10/18/2005,09:01,1189.75,1190.00,1189.00,1189.25,2614,4211,6825.00
10/18/2005,09:02,1189.25,1189.50,1188.75,1189.25,4120,4392,8512.00
10/18/2005,09:03,1189.25,1189.75,1189.00,1189.75,2281,607,2888.00
10/18/2005,09:04,1189.50,1190.00,1189.25,1189.75,1486,989,2475.00
10/18/2005,09:05,1189.75,1190.75,1189.50,1190.50,4394,567,4961.00
10/18/2005,09:06,1190.50,1190.75,1190.00,1190.25,2444,1797,4241.00
10/18/2005,09:07,1190.25,1190.25,1189.75,1190.00,1266,986,2252.00
10/18/2005,09:08,1190.00,1190.75,1189.75,1190.50,2124,792,2916.00
10/18/2005,09:09,1190.75,1191.50,1190.50,1191.50,4869,533,5402.00
10/18/2005,09:10,1191.50,1191.50,1191.00,1191.50,2228,1316,3544.00
10/18/2005,09:11,1191.25,1191.50,1191.00,1191.25,688,978,1666.00
10/18/2005,09:12,1191.50,1192.25,1191.25,1191.75,4417,2180,6597.00
10/18/2005,09:13,1191.75,1192.00,1191.25,1191.75,882,1022,1904.00
10/18/2005,09:14,1191.50,1191.75,1191.00,1191.50,1952,1340,3292.00
10/18/2005,09:15,1191.75,1191.75,1190.75,1191.25,589,2759,3348.00
10/18/2005,09:16,1191.25,1191.25,1190.75,1191.00,251,1083,1334.00
10/18/2005,09:17,1191.25,1191.25,1190.25,1190.50,1723,3165,4888.00
10/18/2005,09:18,1190.50,1191.00,1190.25,1190.75,1010,583,1593.00
10/18/2005,09:19,1190.75,1190.75,1190.25,1190.25,347,1431,1778.00
10/18/2005,09:20,1190.25,1191.00,1190.00,1190.75,1223,746,1969.00
10/18/2005,09:21,1190.75,1191.75,1190.75,1191.75,3903,475,4378.00
10/18/2005,09:22,1191.50,1191.50,1190.25,1190.25,436,3049,3485.00
10/18/2005,09:23,1190.25,1190.50,1189.75,1190.25,1485,2842,4327.00
10/18/2005,09:24,1190.25,1190.50,1189.50,1189.50,257,1875,2132.00
10/18/2005,09:25,1189.50,1190.25,1189.00,1190.25,3389,2437,5826.00
10/18/2005,09:26,1190.25,1190.50,1190.00,1190.50,635,317,952.00
10/18/2005,09:27,1190.50,1190.75,1190.25,1190.50,1527,241,1768.00
10/18/2005,09:28,1190.75,1191.00,1190.25,1190.25,353,1176,1529.00
10/18/2005,09:29,1190.50,1190.50,1190.00,1190.25,797,1805,2602.00
10/18/2005,09:30,1190.00,1190.25,1189.50,1189.50,227,2918,3145.00
10/18/2005,09:31,1189.50,1190.00,1189.25,1189.75,1326,554,1880.00
10/18/2005,09:32,1189.75,1189.75,1189.25,1189.50,1335,1136,2471.00
10/18/2005,09:33,1189.50,1189.50,1189.00,1189.25,1512,2891,4403.00
10/18/2005,09:34,1189.50,1189.75,1189.25,1189.50,1585,2256,3841.00
10/18/2005,09:35,1189.50,1189.50,1188.75,1189.25,1630,2896,4526.00
10/18/2005,09:36,1189.25,1189.50,1188.75,1189.25,2501,1851,4352.00
10/18/2005,09:37,1189.25,1189.25,1188.50,1188.75,2479,4196,6675.00
10/18/2005,09:38,1189.00,1189.50,1188.75,1189.50,1512,1165,2677.00
10/18/2005,09:39,1189.50,1189.50,1188.75,1189.25,672,815,1487.00
10/18/2005,09:40,1189.25,1189.50,1188.50,1189.00,1259,2775,4034.00
10/18/2005,09:41,1189.00,1189.25,1188.50,1188.50,379,728,1107.00
10/18/2005,09:42,1188.50,1189.25,1188.25,1188.75,1960,4611,6571.00
10/18/2005,09:43,1188.75,1189.25,1188.50,1189.00,892,437,1329.00
10/18/2005,09:44,1189.25,1189.75,1189.00,1189.50,1908,1547,3455.00
10/18/2005,09:45,1189.75,1189.75,1189.00,1189.50,527,1568,2095.00
10/18/2005,09:46,1189.25,1189.50,1188.75,1189.25,468,456,924.00
10/18/2005,09:47,1189.25,1189.75,1189.00,1189.50,922,714,1636.00
10/18/2005,09:48,1189.25,1189.50,1188.75,1189.00,651,1283,1934.00
10/18/2005,09:49,1189.00,1189.00,1188.25,1188.75,2004,2947,4951.00
10/18/2005,09:50,1188.75,1188.75,1188.00,1188.75,2222,1003,3225.00
10/18/2005,09:51,1188.75,1189.00,1188.25,1188.50,1272,655,1927.00
10/18/2005,09:52,1188.50,1188.50,1188.00,1188.50,1490,1735,3225.00
10/18/2005,09:53,1188.50,1188.50,1188.00,1188.25,180,576,756.00
10/18/2005,09:54,1188.25,1188.75,1188.00,1188.75,1590,668,2258.00
10/18/2005,09:55,1188.75,1189.25,1188.50,1189.00,1186,515,1701.00
10/18/2005,09:56,1189.00,1189.75,1188.75,1189.50,2515,1090,3605.00
10/18/2005,09:57,1189.75,1189.75,1189.25,1189.50,730,875,1605.00
10/18/2005,09:58,1189.50,1189.50,1189.00,1189.50,712,827,1539.00
10/18/2005,09:59,1189.25,1189.50,1189.00,1189.25,635,203,838.00
10/18/2005,10:00,1189.25,1189.50,1189.25,1189.25,87,517,604.00
10/18/2005,10:01,1189.00,1189.50,1189.00,1189.50,916,562,1478.00
10/18/2005,10:02,1189.50,1189.75,1189.25,1189.50,1670,418,2088.00
10/18/2005,10:03,1189.75,1189.75,1189.25,1189.50,1927,1088,3015.00
10/18/2005,10:04,1189.50,1190.25,1189.25,1190.00,3119,1074,4193.00
10/18/2005,10:05,1190.00,1190.50,1189.75,1190.50,1940,1654,3594.00
10/18/2005,10:06,1190.25,1190.75,1190.00,1190.50,1381,1587,2968.00
10/18/2005,10:07,1190.25,1191.25,1190.00,1191.00,3197,1647,4844.00
10/18/2005,10:08,1191.00,1191.25,1190.50,1190.75,1066,2216,3282.00
10/18/2005,10:09,1190.50,1191.00,1190.50,1190.50,2804,847,3651.00
10/18/2005,10:10,1190.75,1190.75,1190.50,1190.50,374,1165,1539.00
10/18/2005,10:11,1190.50,1191.00,1190.50,1190.75,949,1746,2695.00
10/18/2005,10:12,1190.50,1191.00,1190.50,1191.00,1501,260,1761.00
10/18/2005,10:13,1191.00,1191.00,1190.50,1190.75,304,1124,1428.00
10/18/2005,10:14,1190.75,1191.00,1190.25,1190.25,724,1147,1871.00
10/18/2005,10:15,1190.25,1190.75,1190.25,1190.50,647,53,700.00
10/18/2005,10:16,1190.75,1191.75,1190.50,1191.25,4214,1608,5822.00
10/18/2005,10:17,1191.25,1191.75,1190.75,1191.50,1770,1631,3401.00
10/18/2005,10:18,1191.50,1191.75,1191.25,1191.50,1677,1162,2839.00
10/18/2005,10:19,1191.50,1191.75,1190.75,1190.75,243,1371,1614.00
10/18/2005,10:20,1190.75,1191.00,1190.50,1190.50,1195,989,2184.00
10/18/2005,10:21,1190.75,1191.25,1190.50,1191.00,1561,702,2263.00
10/18/2005,10:22,1191.00,1191.25,1190.75,1191.25,823,462,1285.00
10/18/2005,10:23,1191.00,1191.25,1191.00,1191.25,103,39,142.00
10/18/2005,10:24,1191.00,1191.25,1191.00,1191.25,181,40,221.00
10/18/2005,10:25,1191.25,1191.25,1191.00,1191.25,400,165,565.00
10/18/2005,10:26,1191.00,1191.25,1190.50,1190.75,352,2263,2615.00
10/18/2005,10:27,1190.50,1190.75,1190.25,1190.25,348,1546,1894.00
10/18/2005,10:28,1190.50,1190.50,1190.00,1190.25,500,426,926.00
10/18/2005,10:29,1190.25,1190.50,1190.00,1190.00,387,1118,1505.00
10/18/2005,10:30,1190.25,1190.25,1189.75,1190.00,74,2286,2360.00
10/18/2005,10:31,1189.75,1190.25,1189.75,1190.00,2045,403,2448.00
10/18/2005,10:32,1190.00,1190.50,1189.75,1190.25,1514,178,1692.00
10/18/2005,10:33,1190.25,1190.75,1190.00,1190.50,858,1164,2022.00
10/18/2005,10:34,1190.75,1191.00,1190.50,1190.75,982,531,1513.00
10/18/2005,10:35,1190.50,1190.75,1190.25,1190.50,331,374,705.00
10/18/2005,10:36,1190.50,1190.75,1190.25,1190.50,20,136,156.00
10/18/2005,10:37,1190.25,1190.25,1189.50,1189.75,669,2433,3102.00
10/18/2005,10:38,1189.50,1189.75,1189.00,1189.25,754,3060,3814.00
10/18/2005,10:39,1189.25,1189.75,1189.00,1189.75,722,874,1596.00
10/18/2005,10:40,1189.50,1190.00,1189.50,1189.75,520,122,642.00
10/18/2005,10:41,1189.75,1189.75,1189.25,1189.25,43,744,787.00
10/18/2005,10:42,1189.50,1190.00,1189.25,1189.75,821,345,1166.00
10/18/2005,10:43,1189.75,1190.00,1189.75,1189.75,98,18,116.00
10/18/2005,10:44,1189.75,1190.50,1189.75,1190.00,974,543,1517.00
10/18/2005,10:45,1190.25,1190.25,1189.75,1190.25,460,412,872.00
10/18/2005,10:46,1190.50,1190.75,1190.25,1190.50,367,333,700.00
10/18/2005,10:47,1190.50,1191.00,1190.25,1191.00,1644,327,1971.00
10/18/2005,10:48,1191.00,1191.25,1190.75,1190.75,1044,798,1842.00
10/18/2005,10:49,1190.75,1190.75,1190.50,1190.50,532,772,1304.00
10/18/2005,10:50,1190.50,1190.75,1190.25,1190.75,824,468,1292.00
10/18/2005,10:51,1190.75,1191.00,1190.50,1191.00,642,166,808.00
10/18/2005,10:52,1191.00,1191.00,1190.50,1190.75,138,565,703.00
10/18/2005,10:53,1190.75,1191.00,1190.75,1190.75,13,862,875.00
10/18/2005,10:54,1190.75,1191.00,1190.50,1191.00,124,28,152.00
10/18/2005,10:55,1190.75,1191.25,1190.75,1191.00,1211,199,1410.00
10/18/2005,10:56,1191.00,1191.25,1190.75,1190.75,162,254,416.00
10/18/2005,10:57,1190.75,1191.00,1190.50,1190.50,50,650,700.00
10/18/2005,10:58,1190.50,1190.75,1190.50,1190.50,5,430,435.00
10/18/2005,10:59,1190.75,1190.75,1190.50,1190.75,476,13,489.00
10/18/2005,11:00,1190.75,1190.75,1190.50,1190.50,526,3,529.00
10/18/2005,11:01,1190.50,1190.75,1190.00,1190.25,205,833,1038.00
10/18/2005,11:02,1190.25,1190.75,1190.25,1190.50,178,277,455.00
10/18/2005,11:03,1190.50,1191.00,1190.50,1191.00,1169,162,1331.00
10/18/2005,11:04,1191.00,1191.75,1190.75,1191.25,2331,337,2668.00
10/18/2005,11:05,1191.25,1191.50,1191.00,1191.00,66,583,649.00
10/18/2005,11:06,1191.00,1191.50,1191.00,1191.50,887,40,927.00
10/18/2005,11:07,1191.75,1192.25,1191.25,1191.50,3091,1880,4971.00
10/18/2005,11:08,1191.75,1191.75,1191.25,1191.25,220,285,505.00
10/18/2005,11:09,1191.25,1191.50,1191.25,1191.50,478,26,504.00
10/18/2005,11:10,1191.50,1191.75,1191.25,1191.75,271,352,623.00
10/18/2005,11:11,1191.75,1192.00,1191.50,1192.00,466,115,581.00
10/18/2005,11:12,1191.75,1192.50,1191.75,1192.25,1341,583,1924.00
10/18/2005,11:13,1192.25,1192.25,1191.75,1192.00,191,312,503.00
10/18/2005,11:14,1191.75,1192.00,1191.75,1192.00,54,46,100.00
10/18/2005,11:15,1191.75,1192.00,1191.50,1191.50,214,387,601.00
10/18/2005,11:16,1191.75,1192.00,1191.50,1191.75,320,113,433.00
10/18/2005,11:17,1191.75,1191.75,1191.50,1191.50,113,31,144.00
10/18/2005,11:18,1191.50,1192.00,1191.50,1191.75,232,53,285.00
10/18/2005,11:19,1191.75,1192.00,1191.50,1191.50,270,203,473.00
10/18/2005,11:20,1191.50,1191.75,1191.25,1191.25,426,528,954.00
10/18/2005,11:21,1191.25,1191.75,1191.25,1191.75,513,14,527.00
10/18/2005,11:22,1191.75,1192.00,1191.50,1191.75,88,127,215.00
10/18/2005,11:23,1191.75,1192.00,1191.75,1191.75,157,120,277.00
10/18/2005,11:24,1191.75,1192.00,1191.50,1191.75,38,415,453.00
10/18/2005,11:25,1191.75,1191.75,1191.50,1191.75,19,5,24.00
10/18/2005,11:26,1191.75,1191.75,1191.50,1191.50,330,23,353.00
10/18/2005,11:27,1191.75,1191.75,1191.50,1191.50,107,92,199.00
10/18/2005,11:28,1191.50,1191.75,1191.50,1191.50,18,21,39.00
10/18/2005,11:29,1191.50,1191.75,1191.50,1191.50,7,52,59.00
10/18/2005,11:30,1191.50,1191.50,1190.75,1191.00,298,1140,1438.00
10/18/2005,11:31,1191.00,1191.25,1191.00,1191.00,10,259,269.00
10/18/2005,11:32,1191.00,1191.25,1190.75,1191.00,744,907,1651.00
10/18/2005,11:33,1191.00,1191.25,1190.75,1191.00,52,72,124.00
10/18/2005,11:34,1190.75,1191.00,1190.75,1191.00,281,48,329.00
10/18/2005,11:35,1191.00,1191.25,1191.00,1191.25,527,34,561.00
10/18/2005,11:36,1191.25,1191.50,1191.00,1191.25,10,233,243.00
10/18/2005,11:37,1191.00,1191.25,1191.00,1191.00,26,38,64.00
10/18/2005,11:38,1191.25,1191.50,1191.25,1191.50,133,1,134.00
10/18/2005,11:39,1191.25,1191.50,1191.25,1191.50,792,22,814.00
10/18/2005,11:40,1191.50,1191.50,1191.25,1191.50,104,242,346.00
10/18/2005,11:41,1191.50,1191.50,1191.00,1191.25,57,227,284.00
10/18/2005,11:42,1191.00,1191.50,1191.00,1191.50,249,13,262.00
10/18/2005,11:43,1191.50,1191.75,1191.50,1191.75,57,24,81.00
10/18/2005,11:44,1191.75,1192.00,1191.50,1191.75,320,175,495.00
10/18/2005,11:45,1191.75,1192.00,1191.50,1191.75,11,361,372.00
10/18/2005,11:46,1191.75,1191.75,1191.25,1191.25,151,359,510.00
10/18/2005,11:47,1191.50,1191.50,1190.75,1190.75,54,1124,1178.00
10/18/2005,11:48,1190.75,1191.00,1190.50,1190.75,395,528,923.00
10/18/2005,11:49,1190.75,1190.75,1190.25,1190.25,221,1364,1585.00
10/18/2005,11:50,1190.25,1190.50,1190.00,1190.50,581,594,1175.00
10/18/2005,11:51,1190.50,1190.75,1190.25,1190.50,212,108,320.00
10/18/2005,11:52,1190.50,1190.75,1190.50,1190.75,225,178,403.00
10/18/2005,11:53,1190.75,1191.00,1190.75,1190.75,823,82,905.00
10/18/2005,11:54,1190.75,1190.75,1190.50,1190.50,157,63,220.00
10/18/2005,11:55,1190.75,1191.00,1190.50,1190.75,269,20,289.00
10/18/2005,11:56,1190.75,1190.75,1190.25,1190.50,203,301,504.00
10/18/2005,11:57,1190.25,1190.50,1190.00,1190.00,469,635,1104.00
10/18/2005,11:58,1190.00,1190.50,1190.00,1190.25,708,184,892.00
10/18/2005,11:59,1190.25,1190.25,1190.00,1190.25,14,212,226.00
10/18/2005,12:00,1190.00,1190.25,1189.50,1189.75,649,1561,2210.00
10/18/2005,12:01,1189.75,1190.00,1189.50,1189.50,730,889,1619.00
10/18/2005,12:02,1189.50,1189.75,1189.00,1189.25,693,1202,1895.00
10/18/2005,12:03,1189.00,1189.50,1188.75,1189.00,643,2266,2909.00
10/18/2005,12:04,1189.00,1189.25,1188.75,1189.25,814,393,1207.00
10/18/2005,12:05,1189.00,1189.25,1188.50,1188.50,103,1822,1925.00
10/18/2005,12:06,1188.50,1188.75,1188.00,1188.25,976,1756,2732.00
10/18/2005,12:07,1188.25,1188.75,1188.00,1188.50,1265,1333,2598.00
10/18/2005,12:08,1188.50,1188.50,1188.00,1188.25,850,2796,3646.00
10/18/2005,12:09,1188.50,1189.25,1188.25,1189.00,1997,478,2475.00
10/18/2005,12:10,1189.25,1189.25,1188.75,1189.25,1667,779,2446.00
10/18/2005,12:11,1189.25,1189.25,1189.00,1189.25,476,333,809.00
10/18/2005,12:12,1189.25,1189.25,1188.75,1189.00,307,417,724.00
10/18/2005,12:13,1188.75,1189.00,1188.50,1188.75,295,794,1089.00
10/18/2005,12:14,1188.75,1188.75,1188.50,1188.50,84,139,223.00
10/18/2005,12:15,1188.50,1188.75,1188.50,1188.75,536,58,594.00
10/18/2005,12:16,1188.75,1188.75,1188.25,1188.50,728,733,1461.00
10/18/2005,12:17,1188.50,1188.75,1188.25,1188.50,138,216,354.00
10/18/2005,12:18,1188.50,1189.00,1186.75,1187.00,1977,7697,9674.00
10/18/2005,12:19,1187.00,1187.25,1186.25,1186.50,3200,5617,8817.00
10/18/2005,12:20,1186.50,1187.00,1186.25,1186.75,2573,2854,5427.00
10/18/2005,12:21,1186.75,1187.00,1186.00,1186.25,1778,1904,3682.00
10/18/2005,12:22,1186.25,1186.50,1185.25,1185.50,2761,7409,10170.00
10/18/2005,12:23,1185.50,1186.00,1185.00,1186.00,3676,2231,5907.00
10/18/2005,12:24,1185.75,1186.50,1185.75,1186.50,2654,1116,3770.00
10/18/2005,12:25,1186.50,1186.50,1186.00,1186.25,453,657,1110.00
10/18/2005,12:26,1186.25,1186.75,1186.00,1186.25,2586,1059,3645.00
10/18/2005,12:27,1186.25,1186.75,1186.25,1186.25,672,729,1401.00
10/18/2005,12:28,1186.25,1186.50,1186.00,1186.25,791,452,1243.00
10/18/2005,12:29,1186.25,1187.00,1186.00,1186.75,2999,1759,4758.00
10/18/2005,12:30,1186.50,1186.75,1186.25,1186.50,637,888,1525.00
10/18/2005,12:31,1186.25,1186.50,1185.00,1185.00,837,6139,6976.00
10/18/2005,12:32,1185.00,1185.25,1184.50,1185.00,1866,3709,5575.00
10/18/2005,12:33,1185.25,1185.25,1184.50,1184.75,1091,2092,3183.00
10/18/2005,12:34,1184.75,1185.25,1184.75,1185.00,1219,1090,2309.00
10/18/2005,12:35,1185.00,1185.75,1184.75,1185.50,2861,509,3370.00
10/18/2005,12:36,1185.50,1185.75,1185.25,1185.50,552,983,1535.00
10/18/2005,12:37,1185.50,1185.50,1185.25,1185.50,474,572,1046.00
10/18/2005,12:38,1185.50,1185.50,1185.25,1185.50,456,148,604.00
10/18/2005,12:39,1185.50,1185.75,1184.75,1185.25,379,1738,2117.00
10/18/2005,12:40,1185.25,1185.25,1184.25,1185.00,1807,2932,4739.00
10/18/2005,12:41,1185.00,1185.75,1184.75,1185.75,1440,677,2117.00
10/18/2005,12:42,1185.50,1185.75,1185.00,1185.75,789,1306,2095.00
10/18/2005,12:43,1185.75,1186.00,1185.50,1185.75,577,1315,1892.00
10/18/2005,12:44,1185.75,1187.00,1185.50,1186.75,5677,843,6520.00
10/18/2005,12:45,1186.75,1187.00,1186.50,1186.75,1168,1494,2662.00
10/18/2005,12:46,1186.50,1186.75,1186.00,1186.25,622,1334,1956.00
10/18/2005,12:47,1186.25,1186.75,1186.25,1186.50,501,191,692.00
10/18/2005,12:48,1186.50,1186.75,1186.25,1186.50,99,569,668.00
10/18/2005,12:49,1186.50,1187.25,1186.50,1186.75,1872,2008,3880.00
10/18/2005,12:50,1186.75,1187.00,1186.00,1186.50,334,1192,1526.00
10/18/2005,12:51,1186.25,1186.25,1185.75,1185.75,628,2331,2959.00
10/18/2005,12:52,1186.00,1186.25,1185.75,1186.25,1085,50,1135.00
10/18/2005,12:53,1186.00,1186.50,1186.00,1186.50,284,98,382.00
10/18/2005,12:54,1186.50,1186.50,1185.75,1185.75,212,999,1211.00
10/18/2005,12:55,1185.75,1186.50,1185.50,1186.25,800,558,1358.00
10/18/2005,12:56,1186.25,1186.75,1186.00,1186.75,837,240,1077.00
10/18/2005,12:57,1186.75,1187.00,1186.50,1186.75,558,509,1067.00
10/18/2005,12:58,1186.75,1187.00,1186.50,1186.75,468,153,621.00
10/18/2005,12:59,1186.50,1186.50,1186.00,1186.25,733,1311,2044.00
10/18/2005,13:00,1186.25,1187.25,1186.25,1187.00,2259,379,2638.00
10/18/2005,13:01,1187.00,1187.00,1186.00,1186.00,1345,2390,3735.00
10/18/2005,13:02,1186.00,1186.50,1185.50,1186.25,1602,2230,3832.00
10/18/2005,13:03,1186.25,1186.50,1186.00,1186.25,506,326,832.00
10/18/2005,13:04,1186.50,1187.50,1186.50,1187.25,3402,440,3842.00
10/18/2005,13:05,1187.25,1187.25,1186.75,1187.25,791,647,1438.00
10/18/2005,13:06,1187.00,1187.25,1186.75,1187.25,838,678,1516.00
10/18/2005,13:07,1187.25,1187.75,1186.75,1187.25,2394,1427,3821.00
10/18/2005,13:08,1187.25,1188.00,1187.25,1188.00,4521,1571,6092.00
10/18/2005,13:09,1188.00,1188.50,1187.50,1187.75,5012,2199,7211.00
10/18/2005,13:10,1188.00,1188.25,1187.50,1188.00,989,213,1202.00
10/18/2005,13:11,1188.00,1188.25,1187.50,1187.75,911,780,1691.00
10/18/2005,13:12,1187.75,1188.50,1187.50,1187.75,1687,1449,3136.00
10/18/2005,13:13,1187.75,1188.00,1187.50,1187.50,72,291,363.00
10/18/2005,13:14,1187.75,1187.75,1187.25,1187.25,190,1262,1452.00
10/18/2005,13:15,1187.50,1187.50,1187.00,1187.25,430,643,1073.00
10/18/2005,13:16,1187.25,1187.50,1187.00,1187.25,229,623,852.00
10/18/2005,13:17,1187.25,1187.25,1186.50,1186.50,205,1052,1257.00
10/18/2005,13:18,1186.50,1187.00,1186.50,1187.00,508,78,586.00
10/18/2005,13:19,1187.00,1187.00,1186.75,1186.75,26,331,357.00
10/18/2005,13:20,1186.75,1187.00,1186.75,1187.00,27,98,125.00
10/18/2005,13:21,1186.75,1187.00,1186.25,1186.25,160,1892,2052.00
10/18/2005,13:22,1186.50,1186.50,1186.25,1186.50,34,124,158.00
10/18/2005,13:23,1186.50,1187.00,1186.50,1186.75,996,202,1198.00
10/18/2005,13:24,1186.50,1186.75,1186.25,1186.50,58,321,379.00
10/18/2005,13:25,1186.50,1186.75,1186.25,1186.50,13,448,461.00
10/18/2005,13:26,1186.25,1186.75,1186.25,1186.75,544,321,865.00
10/18/2005,13:27,1186.75,1187.00,1186.50,1186.75,153,275,428.00
10/18/2005,13:28,1186.50,1186.75,1186.25,1186.25,273,324,597.00
10/18/2005,13:29,1186.50,1186.50,1185.75,1185.75,80,2139,2219.00
10/18/2005,13:30,1185.75,1186.75,1185.75,1186.50,1721,742,2463.00
10/18/2005,13:31,1186.25,1187.50,1186.25,1187.00,1829,863,2692.00
10/18/2005,13:32,1187.00,1187.00,1186.50,1186.50,84,191,275.00
10/18/2005,13:33,1186.50,1186.75,1186.25,1186.50,316,843,1159.00
10/18/2005,13:34,1186.50,1186.75,1186.25,1186.75,203,173,376.00
10/18/2005,13:35,1186.75,1186.75,1186.50,1186.75,309,14,323.00
10/18/2005,13:36,1186.75,1187.00,1186.50,1186.75,246,259,505.00
10/18/2005,13:37,1186.75,1187.50,1186.75,1187.25,1743,381,2124.00
10/18/2005,13:38,1187.00,1187.25,1186.50,1186.75,272,614,886.00
10/18/2005,13:39,1186.75,1187.00,1186.75,1186.75,223,17,240.00
10/18/2005,13:40,1187.00,1187.25,1186.75,1187.00,161,180,341.00
10/18/2005,13:41,1187.00,1187.00,1185.75,1186.00,923,3326,4249.00
10/18/2005,13:42,1186.00,1186.50,1185.75,1186.25,1840,806,2646.00
10/18/2005,13:43,1186.25,1186.75,1186.25,1186.75,288,148,436.00
10/18/2005,13:44,1186.75,1186.75,1185.75,1185.75,1188,1415,2603.00
10/18/2005,13:45,1186.00,1186.00,1185.00,1185.75,1683,3070,4753.00
10/18/2005,13:46,1185.75,1186.00,1185.50,1186.00,718,418,1136.00
10/18/2005,13:47,1185.75,1186.50,1185.75,1185.75,1012,604,1616.00
10/18/2005,13:48,1186.00,1187.00,1186.00,1186.50,1347,349,1696.00
10/18/2005,13:49,1186.75,1186.75,1186.25,1186.75,323,407,730.00
10/18/2005,13:50,1186.50,1186.75,1186.25,1186.50,943,683,1626.00
10/18/2005,13:51,1186.50,1187.00,1186.00,1186.25,640,785,1425.00
10/18/2005,13:52,1186.25,1186.25,1185.50,1185.75,744,881,1625.00
10/18/2005,13:53,1186.00,1186.00,1185.50,1185.75,205,210,415.00
10/18/2005,13:54,1185.50,1185.75,1185.25,1185.75,435,2065,2500.00
10/18/2005,13:55,1185.50,1185.50,1184.75,1185.00,1201,2364,3565.00
10/18/2005,13:56,1185.00,1185.50,1183.50,1183.50,2672,7894,10566.00
10/18/2005,13:57,1183.50,1184.25,1183.25,1184.00,3801,5017,8818.00
10/18/2005,13:58,1184.25,1184.50,1183.75,1184.50,1347,980,2327.00
10/18/2005,13:59,1184.25,1185.00,1184.25,1184.75,2241,995,3236.00
10/18/2005,14:00,1184.75,1185.25,1184.50,1184.75,1160,536,1696.00
10/18/2005,14:01,1184.75,1184.75,1184.00,1184.25,1083,1416,2499.00
10/18/2005,14:02,1184.50,1184.75,1184.00,1184.00,719,1006,1725.00
10/18/2005,14:03,1184.00,1184.75,1184.00,1184.75,1194,50,1244.00
10/18/2005,14:04,1184.75,1185.00,1184.25,1184.75,411,824,1235.00
10/18/2005,14:05,1184.75,1184.75,1184.25,1184.50,115,596,711.00
10/18/2005,14:06,1184.50,1185.00,1184.25,1184.75,736,52,788.00
10/18/2005,14:07,1184.75,1185.00,1184.00,1184.50,949,1390,2339.00
10/18/2005,14:08,1184.25,1184.50,1184.00,1184.50,247,306,553.00
10/18/2005,14:09,1184.50,1185.00,1184.00,1184.00,763,1234,1997.00
10/18/2005,14:10,1183.75,1184.25,1183.75,1184.25,629,1459,2088.00
10/18/2005,14:11,1184.25,1184.50,1184.00,1184.25,302,538,840.00
10/18/2005,14:12,1184.00,1184.25,1183.75,1184.00,375,830,1205.00
10/18/2005,14:13,1184.25,1184.25,1183.50,1184.25,1256,1034,2290.00
10/18/2005,14:14,1184.00,1184.75,1184.00,1184.50,1051,114,1165.00
10/18/2005,14:15,1184.75,1185.00,1184.25,1184.50,783,945,1728.00
10/18/2005,14:16,1184.50,1185.00,1184.25,1185.00,1448,120,1568.00
10/18/2005,14:17,1185.00,1185.25,1184.75,1185.25,1364,923,2287.00
10/18/2005,14:18,1185.25,1186.25,1185.00,1186.00,4174,672,4846.00
10/18/2005,14:19,1186.00,1186.00,1185.25,1185.50,1462,1028,2490.00
10/18/2005,14:20,1185.50,1186.00,1185.50,1185.75,757,237,994.00
10/18/2005,14:21,1185.50,1185.75,1185.25,1185.25,142,372,514.00
10/18/2005,14:22,1185.25,1185.50,1185.25,1185.50,64,112,176.00
10/18/2005,14:23,1185.25,1185.75,1185.25,1185.75,738,63,801.00
10/18/2005,14:24,1185.50,1186.00,1185.25,1186.00,559,975,1534.00
10/18/2005,14:25,1185.75,1186.50,1185.75,1186.50,2141,346,2487.00
10/18/2005,14:26,1186.50,1186.75,1186.25,1186.50,1245,418,1663.00
10/18/2005,14:27,1186.50,1187.00,1186.25,1186.75,2040,898,2938.00
10/18/2005,14:28,1187.00,1187.00,1186.25,1186.25,85,1208,1293.00
10/18/2005,14:29,1186.25,1186.50,1186.00,1186.00,68,1151,1219.00
10/18/2005,14:30,1185.75,1186.50,1185.75,1186.25,749,286,1035.00
10/18/2005,14:31,1186.25,1187.00,1186.00,1187.00,2688,494,3182.00
10/18/2005,14:32,1186.75,1187.00,1186.25,1186.25,161,913,1074.00
10/18/2005,14:33,1186.00,1186.50,1185.75,1185.75,378,1451,1829.00
10/18/2005,14:34,1185.75,1186.00,1185.75,1186.00,311,232,543.00
10/18/2005,14:35,1186.00,1186.25,1185.75,1186.00,749,464,1213.00
10/18/2005,14:36,1185.75,1186.00,1185.00,1185.25,894,2441,3335.00
10/18/2005,14:37,1185.50,1185.50,1184.75,1185.00,1167,1333,2500.00
10/18/2005,14:38,1185.00,1185.25,1184.75,1185.00,546,644,1190.00
10/18/2005,14:39,1185.00,1185.50,1185.00,1185.25,922,706,1628.00
10/18/2005,14:40,1185.25,1185.25,1184.25,1184.50,797,2019,2816.00
10/18/2005,14:41,1184.50,1184.50,1184.00,1184.50,1069,1680,2749.00
10/18/2005,14:42,1184.25,1184.50,1183.50,1183.75,1208,2116,3324.00
10/18/2005,14:43,1183.50,1184.25,1183.50,1184.00,2023,1123,3146.00
10/18/2005,14:44,1184.00,1184.25,1183.75,1184.00,392,681,1073.00
10/18/2005,14:45,1184.00,1184.50,1183.75,1184.50,1071,282,1353.00
10/18/2005,14:46,1184.50,1184.50,1183.75,1184.00,660,1615,2275.00
10/18/2005,14:47,1184.25,1184.25,1183.75,1184.25,510,327,837.00
10/18/2005,14:48,1184.25,1184.25,1183.50,1183.75,317,2023,2340.00
10/18/2005,14:49,1183.50,1184.25,1183.50,1184.00,1773,524,2297.00
10/18/2005,14:50,1184.00,1184.50,1183.75,1184.50,1840,443,2283.00
10/18/2005,14:51,1184.25,1184.50,1184.25,1184.25,1622,94,1716.00
10/18/2005,14:52,1184.25,1184.50,1183.50,1183.50,331,1897,2228.00
10/18/2005,14:53,1183.75,1183.75,1183.50,1183.75,1170,347,1517.00
10/18/2005,14:54,1183.75,1183.75,1183.50,1183.75,434,110,544.00
10/18/2005,14:55,1183.75,1183.75,1183.25,1183.50,823,2048,2871.00
10/18/2005,14:56,1183.50,1183.50,1182.50,1183.00,3598,6365,9963.00
10/18/2005,14:57,1183.00,1183.00,1182.25,1182.50,1947,4691,6638.00
10/18/2005,14:58,1182.50,1182.50,1182.00,1182.25,885,3948,4833.00
10/18/2005,14:59,1182.25,1182.25,1181.75,1182.00,3016,4193,7209.00
10/18/2005,15:00,1182.00,1182.25,1181.50,1181.75,3739,4034,7773.00
10/18/2005,15:01,1181.75,1182.00,1181.00,1181.50,7511,6642,14153.00
10/18/2005,15:02,1181.50,1182.00,1181.25,1181.50,3456,1783,5239.00
10/18/2005,15:03,1181.50,1181.75,1180.75,1181.75,4477,2176,6653.00
10/18/2005,15:04,1181.50,1181.75,1181.25,1181.50,787,2250,3037.00
10/18/2005,15:05,1181.50,1181.75,1181.25,1181.75,949,202,1151.00
10/18/2005,15:06,1181.75,1181.75,1181.25,1181.50,955,1205,2160.00
10/18/2005,15:07,1181.25,1181.50,1181.25,1181.50,1486,204,1690.00
10/18/2005,15:08,1181.25,1181.75,1181.25,1181.50,1397,843,2240.00
10/18/2005,15:09,1181.25,1182.00,1181.25,1181.50,1616,798,2414.00
10/18/2005,15:10,1181.75,1181.75,1181.25,1181.75,948,840,1788.00
10/18/2005,15:11,1181.75,1181.75,1181.25,1181.50,869,749,1618.00
10/18/2005,15:12,1181.50,1181.50,1181.00,1181.00,645,1538,2183.00
10/18/2005,15:13,1181.25,1181.50,1181.00,1181.50,1210,801,2011.00
10/18/2005,15:14,1181.50,1181.75,1181.25,1181.50,1864,533,2397.00
10/18/2005,15:15,1181.50,1181.75,1181.25,1181.50,3215,2965,6180.00
10/18/2005,15:16,1181.25,1181.25,1181.25,1181.25,0,10,10.00
10/18/2005,15:31,1182.25,1182.25,1181.75,1181.75,936,827,1763.00
10/18/2005,15:32,1181.50,1182.25,1181.50,1181.75,456,655,1111.00
10/18/2005,15:33,1181.50,1181.75,1181.25,1181.75,342,186,528.00
10/18/2005,15:34,1181.50,1181.75,1181.50,1181.75,134,108,242.00
10/18/2005,15:35,1181.50,1181.75,1181.50,1181.75,105,100,205.00
10/18/2005,15:36,1181.75,1181.75,1181.50,1181.50,124,146,270.00
10/18/2005,15:37,1181.50,1181.50,1180.75,1181.25,354,404,758.00
10/18/2005,15:38,1181.25,1181.25,1180.75,1181.25,33,226,259.00
10/18/2005,15:39,1181.25,1181.25,1181.00,1181.00,10,296,306.00
10/18/2005,15:40,1181.25,1181.25,1180.75,1180.75,8,261,269.00
10/18/2005,15:41,1180.75,1181.00,1180.50,1180.75,66,218,284.00
10/18/2005,15:42,1180.75,1181.00,1180.75,1180.75,1,52,53.00
10/18/2005,15:43,1181.00,1181.00,1180.75,1180.75,4,200,204.00
10/18/2005,15:44,1180.75,1181.00,1180.75,1180.75,663,182,845.00
10/18/2005,15:45,1180.75,1180.75,1180.75,1180.75,0,344,344.00
10/18/2005,15:46,1180.75,1181.00,1180.00,1180.00,12,605,617.00
10/18/2005,15:47,1180.00,1180.25,1179.75,1180.00,204,90,294.00
10/18/2005,15:48,1180.00,1180.25,1179.50,1179.50,21,299,320.00
10/18/2005,15:49,1179.75,1180.25,1179.50,1180.00,338,87,425.00
10/18/2005,15:50,1180.00,1180.25,1180.00,1180.00,20,107,127.00
10/18/2005,15:51,1180.25,1180.25,1180.25,1180.25,4,0,4.00
10/18/2005,15:52,1180.25,1180.25,1180.00,1180.00,11,70,81.00
10/18/2005,15:53,1180.00,1180.00,1179.50,1179.50,35,432,467.00
10/18/2005,15:54,1179.50,1179.50,1179.25,1179.50,66,120,186.00
10/18/2005,15:55,1179.50,1179.75,1179.50,1179.75,27,0,27.00
10/18/2005,15:56,1179.75,1179.75,1179.50,1179.75,317,23,340.00
10/18/2005,15:57,1179.75,1179.75,1179.50,1179.50,170,59,229.00
10/18/2005,15:58,1179.50,1179.75,1179.50,1179.75,3,10,13.00
10/18/2005,15:59,1179.75,1179.75,1179.75,1179.75,160,0,160.00
10/18/2005,16:00,1180.00,1180.25,1179.75,1180.00,150,42,192.00
10/18/2005,17:01,1179.25,1179.50,1179.25,1179.50,54,0,54.00
10/18/2005,17:02,1179.50,1179.50,1179.25,1179.50,225,11,236.00
10/18/2005,17:03,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/18/2005,17:05,1179.75,1179.75,1179.75,1179.75,3,0,3.00
10/18/2005,17:06,1179.75,1179.75,1179.50,1179.75,179,50,229.00
10/18/2005,17:07,1179.75,1179.75,1179.50,1179.50,4,136,140.00
10/18/2005,17:08,1179.50,1179.50,1179.50,1179.50,0,5,5.00
10/18/2005,17:09,1179.25,1179.25,1179.00,1179.25,16,91,107.00
10/18/2005,17:10,1179.25,1179.25,1179.25,1179.25,36,0,36.00
10/18/2005,17:11,1179.50,1179.50,1179.50,1179.50,2,0,2.00
10/18/2005,17:13,1179.50,1179.50,1179.50,1179.50,26,0,26.00
10/18/2005,17:16,1179.50,1179.50,1179.50,1179.50,6,0,6.00
10/18/2005,17:17,1179.50,1179.50,1179.00,1179.25,9,108,117.00
10/18/2005,17:18,1179.25,1179.25,1179.00,1179.25,18,10,28.00
10/18/2005,17:19,1179.25,1179.25,1179.25,1179.25,5,0,5.00
10/18/2005,17:20,1179.25,1179.25,1179.25,1179.25,26,0,26.00
10/18/2005,17:21,1179.25,1179.25,1179.25,1179.25,1,0,1.00
10/18/2005,17:23,1179.25,1179.25,1179.25,1179.25,26,0,26.00
10/18/2005,17:25,1179.50,1179.50,1179.50,1179.50,6,0,6.00
10/18/2005,17:29,1179.50,1179.50,1179.50,1179.50,12,0,12.00
10/18/2005,17:30,1179.50,1179.75,1179.50,1179.75,90,0,90.00
10/18/2005,17:31,1179.75,1179.75,1179.50,1179.50,1,52,53.00
10/18/2005,17:32,1179.75,1179.75,1179.75,1179.75,3,0,3.00
10/18/2005,17:33,1179.75,1179.75,1179.75,1179.75,6,0,6.00
10/18/2005,17:34,1179.75,1179.75,1179.75,1179.75,27,0,27.00
10/18/2005,17:35,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,17:36,1179.50,1179.75,1179.50,1179.75,20,21,41.00
10/18/2005,17:37,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,17:38,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,17:39,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,17:40,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/18/2005,17:41,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,17:42,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,17:43,1179.75,1179.75,1179.75,1179.75,76,0,76.00
10/18/2005,17:44,1179.75,1179.75,1179.75,1179.75,8,0,8.00
10/18/2005,17:46,1179.75,1179.75,1179.75,1179.75,17,0,17.00
10/18/2005,17:47,1179.75,1180.00,1179.75,1180.00,5,0,5.00
10/18/2005,17:48,1180.00,1180.00,1180.00,1180.00,4,0,4.00
10/18/2005,17:49,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/18/2005,17:50,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/18/2005,17:52,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/18/2005,17:54,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/18/2005,17:56,1179.75,1179.75,1179.75,1179.75,0,12,12.00
10/18/2005,17:59,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,18:01,1180.00,1180.00,1180.00,1180.00,6,0,6.00
10/18/2005,18:04,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/18/2005,18:05,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,18:08,1179.75,1179.75,1179.75,1179.75,0,40,40.00
10/18/2005,18:09,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/18/2005,18:10,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/18/2005,18:11,1179.75,1180.00,1179.75,1179.75,1,15,16.00
10/18/2005,18:12,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,18:14,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,18:15,1180.00,1180.00,1179.75,1179.75,2,3,5.00
10/18/2005,18:17,1179.75,1179.75,1179.25,1179.25,27,513,540.00
10/18/2005,18:18,1179.25,1179.50,1179.25,1179.25,1,11,12.00
10/18/2005,18:19,1179.25,1179.25,1179.25,1179.25,0,1,1.00
10/18/2005,18:20,1179.50,1179.50,1179.25,1179.25,5,1,6.00
10/18/2005,18:21,1179.50,1179.50,1179.50,1179.50,2,0,2.00
10/18/2005,18:23,1179.50,1179.50,1179.50,1179.50,2,0,2.00
10/18/2005,18:24,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/18/2005,18:27,1179.50,1179.50,1179.50,1179.50,9,0,9.00
10/18/2005,18:28,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/18/2005,18:29,1179.50,1179.50,1179.50,1179.50,4,0,4.00
10/18/2005,18:30,1179.50,1179.50,1179.50,1179.50,11,0,11.00
10/18/2005,18:31,1179.75,1179.75,1179.75,1179.75,10,0,10.00
10/18/2005,18:34,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/18/2005,18:35,1179.50,1179.75,1179.50,1179.50,1,6,7.00
10/18/2005,18:36,1179.75,1179.75,1179.75,1179.75,20,0,20.00
10/18/2005,18:40,1179.75,1179.75,1179.75,1179.75,41,0,41.00
10/18/2005,18:43,1179.75,1179.75,1179.75,1179.75,14,0,14.00
10/18/2005,18:45,1179.75,1179.75,1179.50,1179.50,12,1,13.00
10/18/2005,18:46,1179.50,1179.75,1179.50,1179.75,1,2,3.00
10/18/2005,18:47,1179.75,1179.75,1179.75,1179.75,23,0,23.00
10/18/2005,18:48,1179.75,1179.75,1179.75,1179.75,22,0,22.00
10/18/2005,18:51,1179.75,1179.75,1179.75,1179.75,5,0,5.00
10/18/2005,18:53,1179.75,1179.75,1179.75,1179.75,5,0,5.00
10/18/2005,18:54,1180.00,1180.00,1180.00,1180.00,45,0,45.00
10/18/2005,18:55,1179.75,1180.00,1179.75,1180.00,131,82,213.00
10/18/2005,18:56,1179.75,1179.75,1179.50,1179.50,0,30,30.00
10/18/2005,18:57,1179.75,1179.75,1179.75,1179.75,9,0,9.00
10/18/2005,18:58,1179.75,1179.75,1179.75,1179.75,18,0,18.00
10/18/2005,19:01,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,19:03,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,19:04,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/18/2005,19:09,1179.75,1179.75,1179.75,1179.75,17,0,17.00
10/18/2005,19:11,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/18/2005,19:12,1179.75,1179.75,1179.75,1179.75,0,25,25.00
10/18/2005,19:14,1179.75,1179.75,1179.75,1179.75,0,64,64.00
10/18/2005,19:15,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/18/2005,19:16,1179.75,1180.00,1179.75,1180.00,5,2,7.00
10/18/2005,19:17,1179.75,1180.00,1179.75,1180.00,1,5,6.00
10/18/2005,19:19,1180.00,1180.00,1179.75,1179.75,14,1,15.00
10/18/2005,19:20,1180.00,1180.00,1180.00,1180.00,7,0,7.00
10/18/2005,19:21,1180.00,1180.00,1180.00,1180.00,7,0,7.00
10/18/2005,19:22,1180.00,1180.00,1179.75,1179.75,5,1,6.00
10/18/2005,19:25,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/18/2005,19:26,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/18/2005,19:28,1180.00,1180.00,1180.00,1180.00,116,0,116.00
10/18/2005,19:29,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/18/2005,19:30,1180.25,1180.25,1180.25,1180.25,25,0,25.00
10/18/2005,19:32,1180.00,1180.25,1180.00,1180.25,1,1,2.00
10/18/2005,19:33,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/18/2005,19:37,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/18/2005,19:42,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,19:43,1180.25,1180.25,1180.25,1180.25,13,0,13.00
10/18/2005,19:44,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,19:46,1180.00,1180.00,1180.00,1180.00,0,4,4.00
10/18/2005,19:48,1180.25,1180.25,1180.25,1180.25,82,0,82.00
10/18/2005,19:49,1180.25,1180.25,1180.25,1180.25,5,0,5.00
10/18/2005,19:50,1180.00,1180.00,1180.00,1180.00,0,2,2.00
10/18/2005,19:51,1180.25,1180.25,1180.25,1180.25,45,0,45.00
10/18/2005,19:52,1180.25,1180.25,1180.25,1180.25,7,0,7.00
10/18/2005,19:53,1180.25,1180.25,1180.25,1180.25,25,0,25.00
10/18/2005,19:54,1180.25,1180.25,1180.25,1180.25,26,0,26.00
10/18/2005,19:56,1180.00,1180.00,1179.75,1180.00,30,151,181.00
10/18/2005,19:59,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/18/2005,20:00,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/18/2005,20:04,1180.25,1180.25,1180.00,1180.00,1,10,11.00
10/18/2005,20:05,1180.25,1180.25,1180.25,1180.25,100,0,100.00
10/18/2005,20:06,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/18/2005,20:08,1180.25,1180.25,1180.25,1180.25,5,0,5.00
10/18/2005,20:10,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/18/2005,20:12,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,20:13,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,20:14,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,20:15,1180.25,1180.25,1180.25,1180.25,82,0,82.00
10/18/2005,20:16,1180.25,1180.25,1180.25,1180.25,62,0,62.00
10/18/2005,20:17,1180.50,1180.50,1180.25,1180.50,4,4,8.00
10/18/2005,20:19,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/18/2005,20:22,1180.25,1180.25,1180.25,1180.25,0,18,18.00
10/18/2005,20:23,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/18/2005,20:25,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/18/2005,20:31,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/18/2005,20:32,1180.25,1180.25,1180.25,1180.25,0,9,9.00
10/18/2005,20:33,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/18/2005,20:34,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/18/2005,20:35,1180.25,1180.25,1180.25,1180.25,0,6,6.00
10/18/2005,20:36,1180.25,1180.25,1180.25,1180.25,0,74,74.00
10/18/2005,20:37,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/18/2005,20:41,1180.00,1180.25,1180.00,1180.25,3,6,9.00
10/18/2005,20:43,1180.25,1180.25,1180.25,1180.25,10,0,10.00
10/18/2005,20:47,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/18/2005,20:49,1180.25,1180.25,1180.25,1180.25,20,0,20.00
10/18/2005,20:54,1180.00,1180.00,1180.00,1180.00,0,4,4.00
10/18/2005,20:57,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/18/2005,21:00,1180.00,1180.25,1180.00,1180.25,73,6,79.00
10/18/2005,21:02,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,21:03,1180.25,1180.25,1180.25,1180.25,66,0,66.00
10/18/2005,21:04,1180.25,1180.25,1180.25,1180.25,41,0,41.00
10/18/2005,21:06,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/18/2005,21:07,1180.25,1180.50,1180.25,1180.50,2,1,3.00
10/18/2005,21:09,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/18/2005,21:10,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/18/2005,21:14,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/18/2005,21:17,1180.25,1180.50,1180.25,1180.50,7,125,132.00
10/18/2005,21:18,1180.25,1180.25,1180.25,1180.25,0,60,60.00
10/18/2005,21:25,1180.25,1180.25,1180.25,1180.25,0,117,117.00
10/18/2005,21:27,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/18/2005,21:29,1180.00,1180.00,1180.00,1180.00,0,25,25.00
10/18/2005,21:30,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/18/2005,21:31,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/18/2005,21:32,1180.25,1180.25,1180.25,1180.25,12,0,12.00
10/18/2005,21:33,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,21:34,1180.25,1180.25,1180.25,1180.25,3,0,3.00
10/18/2005,21:41,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/18/2005,21:42,1180.00,1180.00,1180.00,1180.00,0,3,3.00
10/18/2005,21:43,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/18/2005,21:44,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/18/2005,21:45,1180.25,1180.25,1180.00,1180.00,1,1,2.00
10/18/2005,21:47,1180.00,1180.00,1180.00,1180.00,0,101,101.00
10/18/2005,21:48,1180.00,1180.00,1180.00,1180.00,0,19,19.00
10/18/2005,21:49,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/18/2005,21:52,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/18/2005,21:53,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,21:56,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,21:58,1179.75,1179.75,1179.75,1179.75,0,4,4.00
10/18/2005,22:01,1179.75,1179.75,1179.75,1179.75,0,100,100.00
10/18/2005,22:03,1179.75,1179.75,1179.75,1179.75,0,4,4.00
10/18/2005,22:09,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/18/2005,22:14,1180.00,1180.00,1180.00,1180.00,3,0,3.00
10/18/2005,22:15,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,22:19,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/18/2005,22:26,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,22:27,1179.75,1179.75,1179.75,1179.75,0,25,25.00
10/18/2005,22:28,1179.75,1180.00,1179.75,1180.00,1,6,7.00
10/18/2005,22:29,1180.00,1180.00,1180.00,1180.00,12,0,12.00
10/18/2005,22:30,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/18/2005,22:31,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/18/2005,22:36,1179.75,1180.00,1179.75,1180.00,2,6,8.00
10/18/2005,22:37,1179.75,1179.75,1179.50,1179.75,4,102,106.00
10/18/2005,22:38,1179.50,1179.75,1179.50,1179.75,1,6,7.00
10/18/2005,22:39,1179.75,1179.75,1179.75,1179.75,45,0,45.00
10/18/2005,22:40,1179.75,1179.75,1179.75,1179.75,18,0,18.00
10/18/2005,22:41,1179.75,1179.75,1179.75,1179.75,28,0,28.00
10/18/2005,22:43,1179.75,1179.75,1179.75,1179.75,20,0,20.00
10/18/2005,22:46,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,22:48,1179.75,1179.75,1179.75,1179.75,13,0,13.00
10/18/2005,22:50,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/18/2005,22:54,1179.75,1179.75,1179.75,1179.75,6,0,6.00
10/18/2005,22:55,1180.00,1180.00,1179.75,1179.75,1,1,2.00
10/18/2005,22:57,1179.75,1179.75,1179.75,1179.75,0,10,10.00
10/18/2005,22:58,1179.75,1179.75,1179.50,1179.75,1,21,22.00
10/18/2005,22:59,1179.50,1179.50,1179.50,1179.50,0,40,40.00
10/18/2005,23:00,1179.50,1179.50,1179.50,1179.50,0,2,2.00
10/18/2005,23:06,1179.50,1179.75,1179.50,1179.75,1,1,2.00
10/18/2005,23:12,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/18/2005,23:13,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/18/2005,23:15,1179.50,1179.75,1179.50,1179.75,1,2,3.00
10/18/2005,23:16,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/18/2005,23:22,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/18/2005,23:25,1179.75,1179.75,1179.75,1179.75,15,0,15.00
10/18/2005,23:26,1179.75,1179.75,1179.75,1179.75,22,0,22.00
10/18/2005,23:28,1180.00,1180.00,1179.75,1179.75,2,1,3.00
10/18/2005,23:29,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/18/2005,23:30,1179.75,1179.75,1179.50,1179.50,0,52,52.00
10/18/2005,23:31,1179.50,1179.50,1179.50,1179.50,0,1,1.00
10/18/2005,23:32,1179.50,1179.50,1179.50,1179.50,0,3,3.00
10/18/2005,23:33,1179.50,1179.50,1179.25,1179.25,0,50,50.00
10/18/2005,23:35,1179.50,1179.75,1179.50,1179.50,12,6,18.00
10/18/2005,23:37,1179.50,1179.50,1179.50,1179.50,0,60,60.00
10/18/2005,23:38,1179.50,1179.50,1179.50,1179.50,0,10,10.00
10/18/2005,23:39,1179.50,1179.50,1179.50,1179.50,0,7,7.00
10/18/2005,23:43,1179.50,1179.50,1179.50,1179.50,0,20,20.00
10/18/2005,23:44,1179.25,1179.25,1179.25,1179.25,0,2,2.00
10/18/2005,23:45,1179.25,1179.25,1179.25,1179.25,0,4,4.00
10/18/2005,23:46,1179.25,1179.25,1179.25,1179.25,0,30,30.00
10/18/2005,23:48,1179.25,1179.25,1179.25,1179.25,0,73,73.00
10/18/2005,23:49,1179.25,1179.25,1179.25,1179.25,0,34,34.00
10/18/2005,23:50,1179.25,1179.25,1179.25,1179.25,0,7,7.00
10/18/2005,23:51,1179.50,1179.50,1179.50,1179.50,2,0,2.00
10/18/2005,23:52,1179.50,1179.50,1179.50,1179.50,10,0,10.00
10/18/2005,23:53,1179.50,1179.50,1179.25,1179.25,15,1,16.00
10/18/2005,23:55,1179.50,1179.50,1179.50,1179.50,3,0,3.00
10/18/2005,23:58,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/18/2005,23:59,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/19/2005,00:03,1179.50,1179.50,1179.25,1179.25,1,2,3.00
10/19/2005,00:04,1179.25,1179.25,1179.25,1179.25,0,1,1.00
10/19/2005,00:05,1179.25,1179.25,1179.25,1179.25,0,1,1.00
10/19/2005,00:06,1179.25,1179.25,1179.25,1179.25,0,2,2.00
10/19/2005,00:09,1179.25,1179.25,1179.25,1179.25,0,2,2.00
10/19/2005,00:11,1179.25,1179.25,1179.25,1179.25,0,98,98.00
10/19/2005,00:12,1179.25,1179.25,1179.25,1179.25,0,246,246.00
10/19/2005,00:13,1179.25,1179.25,1178.75,1179.00,19,219,238.00
10/19/2005,00:14,1179.00,1179.00,1179.00,1179.00,5,0,5.00
10/19/2005,00:15,1179.00,1179.00,1179.00,1179.00,3,0,3.00
10/19/2005,00:16,1179.00,1179.00,1179.00,1179.00,21,0,21.00
10/19/2005,00:17,1179.00,1179.00,1179.00,1179.00,40,0,40.00
10/19/2005,00:18,1179.00,1179.00,1179.00,1179.00,33,0,33.00
10/19/2005,00:19,1179.00,1179.00,1179.00,1179.00,9,0,9.00
10/19/2005,00:23,1179.00,1179.00,1179.00,1179.00,11,0,11.00
10/19/2005,00:28,1179.00,1179.00,1179.00,1179.00,2,0,2.00
10/19/2005,00:29,1179.25,1179.25,1179.25,1179.25,81,0,81.00
10/19/2005,00:31,1179.25,1179.25,1179.25,1179.25,23,0,23.00
10/19/2005,00:32,1179.25,1179.25,1179.25,1179.25,6,0,6.00
10/19/2005,00:34,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/19/2005,00:35,1179.25,1179.25,1179.25,1179.25,0,10,10.00
10/19/2005,00:36,1179.25,1179.25,1179.25,1179.25,0,6,6.00
10/19/2005,00:39,1179.25,1179.25,1179.00,1179.00,0,226,226.00
10/19/2005,00:40,1179.00,1179.00,1179.00,1179.00,0,28,28.00
10/19/2005,00:41,1179.00,1179.00,1178.75,1179.00,19,175,194.00
10/19/2005,00:42,1179.00,1179.00,1179.00,1179.00,10,0,10.00
10/19/2005,00:43,1179.00,1179.00,1179.00,1179.00,1,0,1.00
10/19/2005,00:44,1179.25,1179.25,1179.25,1179.25,5,0,5.00
10/19/2005,00:45,1179.00,1179.00,1179.00,1179.00,0,20,20.00
10/19/2005,00:48,1179.25,1179.25,1179.25,1179.25,2,0,2.00
10/19/2005,00:49,1179.25,1179.25,1179.25,1179.25,166,0,166.00
10/19/2005,00:50,1179.25,1179.50,1179.25,1179.25,62,25,87.00
10/19/2005,00:55,1179.50,1179.50,1179.50,1179.50,26,0,26.00
10/19/2005,00:59,1179.50,1179.50,1179.50,1179.50,20,0,20.00
10/19/2005,01:00,1179.50,1179.50,1179.50,1179.50,64,0,64.00
10/19/2005,01:01,1179.75,1179.75,1179.50,1179.75,32,7,39.00
10/19/2005,01:04,1179.75,1179.75,1179.75,1179.75,4,0,4.00
10/19/2005,01:05,1179.50,1179.50,1179.50,1179.50,0,90,90.00
10/19/2005,01:06,1179.50,1179.50,1179.50,1179.50,0,9,9.00
10/19/2005,01:08,1179.50,1179.50,1179.25,1179.25,2,36,38.00
10/19/2005,01:10,1179.25,1179.25,1179.25,1179.25,0,15,15.00
10/19/2005,01:11,1179.25,1179.25,1179.25,1179.25,0,107,107.00
10/19/2005,01:12,1179.25,1179.25,1179.25,1179.25,0,10,10.00
10/19/2005,01:13,1179.25,1179.25,1179.25,1179.25,0,46,46.00
10/19/2005,01:14,1179.50,1179.50,1179.50,1179.50,1,0,1.00
10/19/2005,01:16,1179.25,1179.25,1179.25,1179.25,0,5,5.00
10/19/2005,01:18,1179.25,1179.25,1179.25,1179.25,0,6,6.00
10/19/2005,01:19,1179.25,1179.25,1179.25,1179.25,0,12,12.00
10/19/2005,01:21,1179.25,1179.25,1179.00,1179.00,0,126,126.00
10/19/2005,01:22,1179.00,1179.00,1179.00,1179.00,0,103,103.00
10/19/2005,01:23,1179.00,1179.00,1179.00,1179.00,0,11,11.00
10/19/2005,01:24,1178.75,1178.75,1178.75,1178.75,0,1,1.00
10/19/2005,01:25,1178.75,1178.75,1178.50,1178.75,44,255,299.00
10/19/2005,01:26,1178.75,1178.75,1178.75,1178.75,2,0,2.00
10/19/2005,01:27,1178.75,1178.75,1178.75,1178.75,35,0,35.00
10/19/2005,01:28,1178.75,1179.00,1178.75,1179.00,17,0,17.00
10/19/2005,01:29,1178.75,1178.75,1178.75,1178.75,0,4,4.00
10/19/2005,01:30,1178.75,1178.75,1178.75,1178.75,0,8,8.00
10/19/2005,01:31,1178.75,1179.00,1178.75,1179.00,2,5,7.00
10/19/2005,01:32,1179.00,1179.00,1179.00,1179.00,24,0,24.00
10/19/2005,01:33,1179.00,1179.00,1178.75,1178.75,1,1,2.00
10/19/2005,01:34,1178.75,1179.00,1178.75,1179.00,10,1,11.00
10/19/2005,01:35,1179.00,1179.00,1179.00,1179.00,96,0,96.00
10/19/2005,01:36,1179.00,1179.00,1178.75,1178.75,62,1,63.00
10/19/2005,01:38,1178.75,1178.75,1178.75,1178.75,0,17,17.00
10/19/2005,01:39,1179.00,1179.00,1179.00,1179.00,1,0,1.00
10/19/2005,01:40,1179.00,1179.00,1178.75,1178.75,1,16,17.00
10/19/2005,01:41,1178.75,1178.75,1178.75,1178.75,0,10,10.00
10/19/2005,01:43,1178.75,1178.75,1178.75,1178.75,0,13,13.00
10/19/2005,01:44,1178.75,1178.75,1178.75,1178.75,0,25,25.00
10/19/2005,01:45,1179.00,1179.00,1178.75,1179.00,2,10,12.00
10/19/2005,01:46,1178.75,1178.75,1178.75,1178.75,0,13,13.00
10/19/2005,01:47,1178.75,1178.75,1178.75,1178.75,0,2,2.00
10/19/2005,01:48,1178.50,1178.50,1178.50,1178.50,0,5,5.00
10/19/2005,01:49,1178.75,1178.75,1178.75,1178.75,12,0,12.00
10/19/2005,01:50,1178.75,1178.75,1178.50,1178.50,5,2,7.00
10/19/2005,01:51,1178.75,1178.75,1178.50,1178.50,3,10,13.00
10/19/2005,01:52,1178.50,1178.50,1178.50,1178.50,0,121,121.00
10/19/2005,01:53,1178.50,1178.50,1178.50,1178.50,0,2,2.00
10/19/2005,01:54,1178.50,1178.50,1178.25,1178.25,5,168,173.00
10/19/2005,01:55,1178.50,1178.50,1178.25,1178.50,88,1,89.00
10/19/2005,01:56,1178.25,1178.25,1178.00,1178.25,169,236,405.00
10/19/2005,01:57,1178.25,1178.25,1177.75,1177.75,138,218,356.00
10/19/2005,01:58,1177.75,1178.00,1177.75,1178.00,37,19,56.00
10/19/2005,01:59,1177.75,1178.25,1177.75,1178.25,102,5,107.00
10/19/2005,02:00,1178.00,1178.25,1178.00,1178.25,54,2,56.00
10/19/2005,02:01,1178.25,1178.25,1178.00,1178.00,83,130,213.00
10/19/2005,02:02,1178.00,1178.00,1177.50,1177.75,121,238,359.00
10/19/2005,02:03,1177.75,1177.75,1177.25,1177.50,140,276,416.00
10/19/2005,02:04,1177.50,1177.75,1177.50,1177.50,63,114,177.00
10/19/2005,02:05,1177.50,1177.75,1177.50,1177.75,69,158,227.00
10/19/2005,02:06,1177.75,1178.25,1177.75,1178.00,539,99,638.00
10/19/2005,02:07,1178.00,1178.00,1177.75,1177.75,0,168,168.00
10/19/2005,02:08,1177.75,1177.75,1177.75,1177.75,0,137,137.00
10/19/2005,02:09,1177.50,1177.75,1177.50,1177.75,177,3,180.00
10/19/2005,02:10,1178.00,1178.25,1177.75,1178.25,503,1,504.00
10/19/2005,02:11,1178.00,1178.50,1178.00,1178.25,133,351,484.00
10/19/2005,02:12,1178.25,1178.25,1178.25,1178.25,0,1,1.00
10/19/2005,02:13,1178.00,1178.00,1177.75,1177.75,0,186,186.00
10/19/2005,02:14,1177.75,1177.75,1177.75,1177.75,0,40,40.00
10/19/2005,02:15,1178.00,1178.25,1177.75,1178.25,168,5,173.00
10/19/2005,02:16,1178.25,1178.75,1178.25,1178.50,253,134,387.00
10/19/2005,02:17,1178.25,1179.25,1178.25,1179.00,695,21,716.00
10/19/2005,02:18,1179.25,1179.75,1179.00,1179.25,580,45,625.00
10/19/2005,02:19,1179.25,1179.25,1179.00,1179.00,0,155,155.00
10/19/2005,02:20,1179.25,1179.25,1179.00,1179.00,219,7,226.00
10/19/2005,02:21,1179.00,1179.00,1178.50,1178.50,0,174,174.00
10/19/2005,02:22,1178.50,1178.75,1178.50,1178.75,5,108,113.00
10/19/2005,02:23,1178.75,1179.00,1178.50,1178.75,79,20,99.00
10/19/2005,02:24,1178.50,1178.50,1178.50,1178.50,0,92,92.00
10/19/2005,02:25,1178.50,1178.50,1178.25,1178.50,27,7,34.00
10/19/2005,02:26,1178.50,1178.75,1178.50,1178.75,60,1,61.00
10/19/2005,02:27,1178.75,1178.75,1178.50,1178.50,62,85,147.00
10/19/2005,02:28,1178.50,1178.50,1178.50,1178.50,0,42,42.00
10/19/2005,02:29,1178.50,1178.50,1178.25,1178.25,0,132,132.00
10/19/2005,02:30,1178.50,1178.75,1178.50,1178.75,150,0,150.00
10/19/2005,02:31,1178.75,1179.00,1178.75,1178.75,123,1,124.00
10/19/2005,02:32,1179.00,1179.00,1179.00,1179.00,114,0,114.00
10/19/2005,02:33,1179.00,1179.50,1179.00,1179.25,491,13,504.00
10/19/2005,02:34,1179.25,1179.50,1179.25,1179.50,148,13,161.00
10/19/2005,02:35,1179.50,1179.50,1179.25,1179.25,1,162,163.00
10/19/2005,02:36,1179.25,1179.25,1179.25,1179.25,0,55,55.00
10/19/2005,02:37,1179.25,1179.25,1179.00,1179.00,0,178,178.00
10/19/2005,02:38,1179.00,1179.00,1178.75,1178.75,0,131,131.00
10/19/2005,02:39,1178.75,1179.00,1178.75,1178.75,2,49,51.00
10/19/2005,02:40,1179.00,1179.00,1178.75,1178.75,1,38,39.00
10/19/2005,02:41,1178.75,1179.00,1178.75,1178.75,1,218,219.00
10/19/2005,02:42,1179.00,1180.25,1179.00,1180.00,1092,243,1335.00
10/19/2005,02:43,1180.00,1180.00,1180.00,1180.00,0,109,109.00
10/19/2005,02:44,1179.75,1180.00,1179.75,1179.75,87,36,123.00
10/19/2005,02:45,1179.75,1180.00,1179.50,1179.75,41,110,151.00
10/19/2005,02:46,1179.50,1179.50,1179.25,1179.50,42,45,87.00
10/19/2005,02:47,1179.50,1179.50,1179.25,1179.50,74,32,106.00
10/19/2005,02:48,1179.50,1179.50,1179.00,1179.00,9,80,89.00
10/19/2005,02:49,1179.00,1179.00,1178.75,1179.00,14,90,104.00
10/19/2005,02:50,1179.00,1179.00,1178.50,1179.00,131,61,192.00
10/19/2005,02:51,1178.75,1178.75,1178.50,1178.50,0,134,134.00
10/19/2005,02:52,1178.25,1178.50,1178.25,1178.50,117,100,217.00
10/19/2005,02:53,1178.50,1178.50,1178.50,1178.50,221,0,221.00
10/19/2005,02:54,1178.50,1178.50,1178.50,1178.50,48,0,48.00
10/19/2005,02:55,1178.25,1178.25,1178.00,1178.00,0,279,279.00
10/19/2005,02:56,1177.75,1178.25,1177.75,1178.00,127,45,172.00
10/19/2005,02:57,1178.00,1178.25,1178.00,1178.00,1,140,141.00
10/19/2005,02:58,1178.00,1178.50,1178.00,1178.50,191,1,192.00
10/19/2005,02:59,1178.50,1178.75,1178.00,1178.50,273,293,566.00
10/19/2005,03:00,1178.50,1179.25,1178.50,1179.25,468,27,495.00
10/19/2005,03:01,1179.25,1179.50,1179.00,1179.00,15,157,172.00
10/19/2005,03:02,1179.25,1179.75,1179.25,1179.50,272,17,289.00
10/19/2005,03:03,1179.50,1180.00,1179.50,1179.50,124,151,275.00
10/19/2005,03:04,1179.50,1179.75,1179.50,1179.75,12,16,28.00
10/19/2005,03:05,1179.50,1179.75,1179.50,1179.50,2,85,87.00
10/19/2005,03:06,1179.50,1179.50,1179.25,1179.25,0,67,67.00
10/19/2005,03:07,1179.25,1179.25,1179.00,1179.00,0,72,72.00
10/19/2005,03:08,1178.75,1179.00,1178.75,1179.00,21,1,22.00
10/19/2005,03:09,1179.00,1179.00,1179.00,1179.00,34,0,34.00
10/19/2005,03:11,1179.00,1179.00,1178.75,1178.75,17,16,33.00
10/19/2005,03:12,1179.00,1179.00,1178.75,1178.75,1,70,71.00
10/19/2005,03:13,1178.75,1178.75,1178.75,1178.75,0,17,17.00
10/19/2005,03:14,1178.75,1179.00,1178.75,1178.75,52,36,88.00
10/19/2005,03:16,1178.75,1179.00,1178.75,1179.00,4,2,6.00
10/19/2005,03:17,1179.00,1179.00,1179.00,1179.00,94,0,94.00
10/19/2005,03:18,1179.25,1179.25,1179.00,1179.25,6,11,17.00
10/19/2005,03:19,1179.00,1179.00,1178.75,1178.75,4,250,254.00
10/19/2005,03:20,1178.75,1179.00,1178.75,1179.00,1,16,17.00
10/19/2005,03:22,1179.00,1179.00,1178.75,1178.75,22,43,65.00
10/19/2005,03:23,1178.50,1178.50,1178.50,1178.50,0,8,8.00
10/19/2005,03:24,1178.50,1178.50,1178.50,1178.50,0,86,86.00
10/19/2005,03:25,1178.25,1178.25,1178.00,1178.00,145,100,245.00
10/19/2005,03:26,1178.25,1178.25,1178.00,1178.25,101,3,104.00
10/19/2005,03:27,1178.25,1178.25,1178.25,1178.25,91,0,91.00
10/19/2005,03:28,1178.25,1178.25,1178.00,1178.25,48,1,49.00
10/19/2005,03:29,1178.00,1178.25,1178.00,1178.00,41,116,157.00
10/19/2005,03:30,1178.25,1178.25,1177.75,1178.00,41,14,55.00
10/19/2005,03:32,1178.00,1178.25,1178.00,1178.25,28,2,30.00
10/19/2005,03:33,1178.25,1178.25,1178.00,1178.00,149,5,154.00
10/19/2005,03:34,1178.00,1178.00,1177.75,1177.75,6,122,128.00
10/19/2005,03:35,1178.00,1178.00,1177.50,1177.50,9,336,345.00
10/19/2005,03:36,1177.50,1177.50,1177.25,1177.50,38,216,254.00
10/19/2005,03:37,1177.50,1177.75,1177.25,1177.25,2,180,182.00
10/19/2005,03:38,1177.25,1177.50,1177.00,1177.50,180,256,436.00
10/19/2005,03:39,1177.50,1177.75,1177.25,1177.50,52,212,264.00
10/19/2005,03:40,1177.25,1177.50,1177.25,1177.25,83,73,156.00
10/19/2005,03:41,1177.50,1177.50,1177.50,1177.50,81,0,81.00
10/19/2005,03:42,1177.50,1177.50,1177.50,1177.50,29,0,29.00
10/19/2005,03:43,1177.50,1177.75,1177.50,1177.75,29,0,29.00
10/19/2005,03:44,1177.75,1178.00,1177.75,1178.00,149,0,149.00
10/19/2005,03:45,1178.00,1178.00,1177.75,1178.00,89,15,104.00
10/19/2005,03:46,1177.75,1177.75,1177.75,1177.75,0,63,63.00
10/19/2005,03:47,1177.75,1177.75,1177.50,1177.50,13,82,95.00
10/19/2005,03:48,1177.50,1177.50,1177.25,1177.25,0,170,170.00
10/19/2005,03:49,1177.25,1177.25,1176.75,1177.00,20,587,607.00
10/19/2005,03:50,1177.00,1177.25,1176.75,1177.25,144,9,153.00
10/19/2005,03:51,1177.25,1177.25,1177.00,1177.00,3,126,129.00
10/19/2005,03:52,1177.00,1177.00,1177.00,1177.00,0,149,149.00
10/19/2005,03:53,1177.00,1177.00,1176.50,1176.50,14,219,233.00
10/19/2005,03:54,1176.75,1176.75,1175.50,1175.50,244,1086,1330.00
10/19/2005,03:55,1175.75,1176.00,1175.25,1175.50,283,313,596.00
10/19/2005,03:56,1175.50,1175.75,1175.25,1175.50,67,63,130.00
10/19/2005,03:57,1175.50,1175.75,1175.50,1175.75,64,1,65.00
10/19/2005,03:58,1175.75,1176.00,1175.75,1176.00,52,1,53.00
10/19/2005,03:59,1176.00,1176.00,1175.50,1175.50,24,210,234.00
10/19/2005,04:00,1175.50,1176.00,1175.25,1175.75,491,239,730.00
10/19/2005,04:01,1175.75,1176.25,1175.75,1176.00,332,87,419.00
10/19/2005,04:02,1176.00,1176.00,1175.75,1175.75,0,162,162.00
10/19/2005,04:03,1175.75,1176.25,1175.75,1176.00,144,99,243.00
10/19/2005,04:04,1176.00,1176.25,1176.00,1176.25,32,49,81.00
10/19/2005,04:05,1176.00,1176.25,1176.00,1176.00,13,83,96.00
10/19/2005,04:06,1176.00,1176.25,1176.00,1176.25,1,71,72.00
10/19/2005,04:07,1176.00,1176.25,1175.75,1175.75,33,30,63.00
10/19/2005,04:08,1175.75,1176.00,1175.75,1175.75,36,60,96.00
10/19/2005,04:09,1175.75,1176.00,1175.75,1176.00,15,12,27.00
10/19/2005,04:10,1176.00,1176.50,1176.00,1176.25,349,33,382.00
10/19/2005,04:11,1176.25,1176.25,1176.00,1176.25,26,95,121.00
10/19/2005,04:12,1176.25,1176.50,1176.25,1176.50,71,0,71.00
10/19/2005,04:13,1176.50,1176.50,1176.25,1176.25,15,69,84.00
10/19/2005,04:14,1176.25,1176.50,1176.25,1176.50,15,7,22.00
10/19/2005,04:15,1176.25,1176.75,1176.25,1176.75,114,2,116.00
10/19/2005,04:16,1176.50,1176.75,1176.50,1176.50,18,79,97.00
10/19/2005,04:17,1176.50,1176.75,1176.50,1176.75,14,104,118.00
10/19/2005,04:18,1176.50,1176.50,1176.50,1176.50,0,118,118.00
10/19/2005,04:19,1176.50,1176.75,1176.50,1176.75,12,15,27.00
10/19/2005,04:20,1176.50,1176.50,1176.25,1176.50,22,22,44.00
10/19/2005,04:21,1176.50,1176.75,1176.50,1176.75,20,0,20.00
10/19/2005,04:22,1176.50,1176.75,1176.50,1176.50,14,29,43.00
10/19/2005,04:23,1176.50,1176.75,1176.50,1176.75,5,12,17.00
10/19/2005,04:24,1176.50,1176.75,1176.50,1176.75,61,3,64.00
10/19/2005,04:25,1176.75,1176.75,1176.75,1176.75,126,0,126.00
10/19/2005,04:26,1176.75,1177.00,1176.75,1177.00,109,0,109.00
10/19/2005,04:27,1177.00,1177.00,1176.75,1176.75,152,71,223.00
10/19/2005,04:28,1176.75,1176.75,1176.50,1176.75,202,60,262.00
10/19/2005,04:29,1176.75,1177.00,1176.75,1176.75,71,8,79.00
10/19/2005,04:30,1176.75,1177.25,1176.75,1177.00,200,71,271.00
10/19/2005,04:31,1177.25,1178.00,1177.25,1177.75,508,5,513.00
10/19/2005,04:32,1177.75,1178.00,1177.50,1177.50,11,73,84.00
10/19/2005,04:33,1177.75,1177.75,1177.50,1177.75,2,50,52.00
10/19/2005,04:34,1177.50,1177.75,1177.50,1177.75,2,1,3.00
10/19/2005,04:35,1177.75,1177.75,1177.75,1177.75,138,0,138.00
10/19/2005,04:36,1177.75,1178.00,1177.75,1177.75,280,3,283.00
10/19/2005,04:37,1177.75,1177.75,1177.75,1177.75,0,1,1.00
10/19/2005,04:38,1177.75,1178.25,1177.75,1178.00,64,22,86.00
10/19/2005,04:39,1178.00,1178.00,1178.00,1178.00,0,17,17.00
10/19/2005,04:40,1178.00,1178.00,1178.00,1178.00,0,11,11.00
10/19/2005,04:41,1178.00,1178.00,1177.75,1178.00,26,12,38.00
10/19/2005,04:42,1177.75,1178.00,1177.75,1178.00,12,18,30.00
10/19/2005,04:43,1178.00,1178.50,1178.00,1178.25,233,7,240.00
10/19/2005,04:44,1178.25,1178.25,1178.00,1178.00,11,106,117.00
10/19/2005,04:45,1177.75,1178.00,1177.75,1177.75,21,173,194.00
10/19/2005,04:46,1177.75,1177.75,1177.50,1177.50,7,166,173.00
10/19/2005,04:47,1177.25,1177.50,1177.25,1177.25,11,92,103.00
10/19/2005,04:48,1177.50,1177.50,1177.25,1177.50,236,5,241.00
10/19/2005,04:49,1177.50,1177.50,1177.00,1177.25,44,106,150.00
10/19/2005,04:50,1177.25,1177.50,1177.25,1177.25,112,24,136.00
10/19/2005,04:51,1177.50,1177.50,1177.50,1177.50,11,0,11.00
10/19/2005,04:52,1177.50,1177.50,1177.50,1177.50,142,0,142.00
10/19/2005,04:53,1177.50,1177.50,1177.50,1177.50,40,0,40.00
10/19/2005,04:54,1177.50,1177.50,1177.50,1177.50,37,0,37.00
10/19/2005,04:55,1177.50,1177.50,1177.50,1177.50,12,0,12.00
10/19/2005,04:56,1177.50,1177.50,1177.50,1177.50,13,0,13.00
10/19/2005,04:57,1177.25,1177.50,1177.25,1177.50,31,9,40.00
10/19/2005,04:58,1177.25,1177.50,1177.25,1177.50,36,52,88.00
10/19/2005,04:59,1177.25,1177.50,1177.25,1177.25,12,36,48.00
10/19/2005,05:00,1177.25,1177.50,1177.25,1177.50,19,12,31.00
10/19/2005,05:01,1177.50,1177.75,1177.50,1177.50,12,55,67.00
10/19/2005,05:02,1177.50,1177.75,1177.50,1177.75,18,28,46.00
10/19/2005,05:03,1177.75,1177.75,1177.50,1177.50,12,3,15.00
10/19/2005,05:04,1177.50,1177.75,1177.50,1177.75,59,4,63.00
10/19/2005,05:05,1177.75,1178.00,1177.75,1177.75,205,13,218.00
10/19/2005,05:06,1178.00,1178.00,1177.75,1177.75,11,1,12.00
10/19/2005,05:07,1177.75,1178.00,1177.75,1178.00,33,5,38.00
10/19/2005,05:08,1177.75,1178.00,1177.75,1178.00,12,5,17.00
10/19/2005,05:09,1177.75,1178.00,1177.75,1178.00,61,4,65.00
10/19/2005,05:10,1178.00,1178.00,1177.75,1177.75,12,5,17.00
10/19/2005,05:11,1178.00,1178.00,1177.75,1177.75,11,2,13.00
10/19/2005,05:12,1178.00,1178.00,1177.75,1178.00,128,10,138.00
10/19/2005,05:13,1178.00,1178.00,1177.50,1177.50,16,59,75.00
10/19/2005,05:14,1177.50,1177.50,1177.25,1177.50,5,30,35.00
10/19/2005,05:15,1177.50,1177.75,1177.50,1177.50,12,4,16.00
10/19/2005,05:16,1177.50,1177.75,1177.50,1177.75,11,1,12.00
10/19/2005,05:17,1177.75,1177.75,1177.50,1177.50,22,5,27.00
10/19/2005,05:18,1177.75,1177.75,1177.50,1177.50,11,7,18.00
10/19/2005,05:19,1177.75,1177.75,1177.25,1177.25,11,265,276.00
10/19/2005,05:20,1177.25,1177.50,1177.25,1177.25,11,11,22.00
10/19/2005,05:21,1177.25,1177.25,1177.25,1177.25,0,107,107.00
10/19/2005,05:22,1177.25,1177.50,1177.25,1177.25,11,26,37.00
10/19/2005,05:23,1177.25,1177.50,1177.25,1177.25,6,56,62.00
10/19/2005,05:24,1177.50,1177.50,1177.25,1177.25,11,5,16.00
10/19/2005,05:25,1177.50,1177.50,1177.25,1177.25,11,58,69.00
10/19/2005,05:26,1177.25,1177.25,1177.00,1177.00,17,25,42.00
10/19/2005,05:27,1177.25,1177.25,1177.00,1177.00,12,6,18.00
10/19/2005,05:28,1177.00,1177.25,1177.00,1177.00,11,5,16.00
10/19/2005,05:29,1177.00,1177.25,1177.00,1177.00,14,5,19.00
10/19/2005,05:30,1177.00,1177.25,1177.00,1177.25,29,4,33.00
10/19/2005,05:31,1177.00,1177.25,1177.00,1177.25,86,4,90.00
10/19/2005,05:32,1177.25,1177.50,1177.25,1177.25,15,20,35.00
10/19/2005,05:33,1177.50,1177.50,1177.00,1177.00,22,34,56.00
10/19/2005,05:34,1177.25,1177.25,1177.00,1177.00,11,1,12.00
10/19/2005,05:35,1177.00,1177.25,1177.00,1177.00,34,39,73.00
10/19/2005,05:36,1177.00,1177.00,1177.00,1177.00,0,25,25.00
10/19/2005,05:37,1177.00,1177.00,1177.00,1177.00,0,11,11.00
10/19/2005,05:38,1177.00,1177.00,1177.00,1177.00,0,17,17.00
10/19/2005,05:39,1177.00,1177.00,1176.75,1177.00,3,243,246.00
10/19/2005,05:40,1176.75,1176.75,1176.75,1176.75,0,42,42.00
10/19/2005,05:41,1176.75,1176.75,1176.75,1176.75,0,17,17.00
10/19/2005,05:42,1176.75,1176.75,1176.25,1176.25,4,321,325.00
10/19/2005,05:43,1176.25,1176.50,1176.25,1176.25,1,113,114.00
10/19/2005,05:44,1176.25,1176.25,1176.00,1176.25,57,94,151.00
10/19/2005,05:45,1176.25,1176.25,1176.00,1176.25,24,8,32.00
10/19/2005,05:46,1176.00,1176.25,1176.00,1176.00,2,14,16.00
10/19/2005,05:47,1176.25,1176.25,1176.25,1176.25,158,0,158.00
10/19/2005,05:48,1176.25,1176.25,1176.25,1176.25,1,0,1.00
10/19/2005,05:49,1176.25,1176.75,1176.25,1176.50,235,10,245.00
10/19/2005,05:50,1176.75,1176.75,1176.50,1176.50,10,21,31.00
10/19/2005,05:51,1176.75,1176.75,1176.50,1176.50,53,14,67.00
10/19/2005,05:52,1176.75,1176.75,1176.50,1176.50,2,20,22.00
10/19/2005,05:53,1176.50,1177.00,1176.50,1176.75,63,21,84.00
10/19/2005,05:54,1176.75,1176.75,1176.50,1176.50,0,126,126.00
10/19/2005,05:55,1176.50,1176.75,1176.50,1176.75,15,8,23.00
10/19/2005,05:56,1176.75,1177.00,1176.75,1177.00,6,0,6.00
10/19/2005,05:57,1176.75,1176.75,1176.75,1176.75,0,8,8.00
10/19/2005,05:58,1176.75,1176.75,1176.50,1176.75,1,40,41.00
10/19/2005,05:59,1176.50,1176.75,1176.50,1176.50,4,90,94.00
10/19/2005,06:00,1176.50,1176.50,1176.25,1176.25,5,215,220.00
10/19/2005,06:01,1176.25,1176.50,1176.25,1176.25,2,144,146.00
10/19/2005,06:02,1176.25,1176.25,1176.00,1176.25,1,537,538.00
10/19/2005,06:03,1176.00,1176.25,1176.00,1176.00,12,141,153.00
10/19/2005,06:04,1175.75,1176.00,1175.25,1175.25,18,373,391.00
10/19/2005,06:05,1175.25,1175.75,1175.00,1175.75,307,217,524.00
10/19/2005,06:06,1175.75,1175.75,1175.50,1175.75,23,4,27.00
10/19/2005,06:07,1175.50,1176.00,1175.50,1175.75,117,101,218.00
10/19/2005,06:08,1175.75,1175.75,1175.50,1175.75,90,24,114.00
10/19/2005,06:09,1175.75,1175.75,1175.75,1175.75,58,0,58.00
10/19/2005,06:10,1175.75,1176.00,1175.75,1176.00,128,0,128.00
10/19/2005,06:11,1176.00,1176.25,1176.00,1176.00,10,90,100.00
10/19/2005,06:12,1176.00,1176.00,1176.00,1176.00,0,69,69.00
10/19/2005,06:13,1176.00,1176.25,1176.00,1176.00,10,35,45.00
10/19/2005,06:14,1176.25,1176.25,1176.25,1176.25,94,0,94.00
10/19/2005,06:15,1176.25,1176.25,1176.00,1176.25,178,21,199.00
10/19/2005,06:16,1176.50,1176.50,1176.00,1176.00,2,129,131.00
10/19/2005,06:17,1176.00,1176.25,1176.00,1176.00,10,12,22.00
10/19/2005,06:18,1176.00,1176.25,1175.75,1175.75,2,63,65.00
10/19/2005,06:19,1175.75,1176.25,1175.75,1176.00,29,27,56.00
10/19/2005,06:20,1176.00,1176.00,1176.00,1176.00,82,0,82.00
10/19/2005,06:21,1176.00,1176.00,1175.50,1176.00,451,107,558.00
10/19/2005,06:22,1176.00,1176.25,1176.00,1176.25,8,2,10.00
10/19/2005,06:23,1176.25,1176.25,1175.75,1175.75,1,128,129.00
10/19/2005,06:24,1175.75,1175.75,1175.50,1175.50,0,176,176.00
10/19/2005,06:25,1175.50,1175.75,1175.50,1175.50,6,218,224.00
10/19/2005,06:26,1175.50,1175.50,1174.75,1174.75,37,833,870.00
10/19/2005,06:27,1174.75,1175.25,1174.75,1174.75,142,325,467.00
10/19/2005,06:28,1175.00,1175.25,1174.75,1175.00,213,52,265.00
10/19/2005,06:29,1175.00,1175.00,1174.25,1174.50,47,529,576.00
10/19/2005,06:30,1174.50,1174.75,1174.00,1174.50,106,459,565.00
10/19/2005,06:31,1174.50,1174.50,1174.25,1174.25,156,372,528.00
10/19/2005,06:32,1174.50,1174.75,1174.25,1174.50,352,95,447.00
10/19/2005,06:33,1174.75,1175.00,1174.50,1174.75,169,50,219.00
10/19/2005,06:34,1174.75,1175.00,1174.75,1175.00,51,150,201.00
10/19/2005,06:35,1175.00,1175.25,1174.75,1175.00,119,81,200.00
10/19/2005,06:36,1175.25,1175.50,1175.00,1175.25,178,72,250.00
10/19/2005,06:37,1175.00,1175.25,1175.00,1175.25,4,5,9.00
10/19/2005,06:38,1175.25,1175.50,1175.25,1175.25,154,5,159.00
10/19/2005,06:39,1175.50,1175.50,1175.25,1175.25,1,138,139.00
10/19/2005,06:40,1175.25,1175.25,1174.75,1175.00,29,547,576.00
10/19/2005,06:41,1174.75,1175.00,1174.75,1175.00,102,6,108.00
10/19/2005,06:42,1175.00,1175.00,1174.75,1174.75,33,214,247.00
10/19/2005,06:43,1174.75,1175.00,1174.50,1175.00,82,63,145.00
10/19/2005,06:44,1174.75,1175.00,1174.75,1175.00,9,34,43.00
10/19/2005,06:45,1174.75,1175.00,1174.75,1175.00,289,213,502.00
10/19/2005,06:46,1175.00,1175.00,1174.75,1174.75,110,113,223.00
10/19/2005,06:47,1174.75,1174.75,1174.25,1174.50,106,685,791.00
10/19/2005,06:48,1174.75,1175.00,1174.75,1174.75,150,103,253.00
10/19/2005,06:49,1174.50,1174.75,1174.50,1174.75,11,62,73.00
10/19/2005,06:50,1174.75,1175.00,1174.75,1174.75,89,7,96.00
10/19/2005,06:51,1175.00,1175.00,1175.00,1175.00,144,0,144.00
10/19/2005,06:52,1175.00,1175.25,1175.00,1175.00,101,297,398.00
10/19/2005,06:53,1175.00,1175.00,1174.75,1174.75,2,19,21.00
10/19/2005,06:54,1174.75,1175.00,1174.75,1174.75,24,7,31.00
10/19/2005,06:55,1174.75,1175.00,1174.75,1174.75,41,19,60.00
10/19/2005,06:56,1175.00,1175.00,1174.75,1175.00,34,24,58.00
10/19/2005,06:57,1175.00,1175.25,1175.00,1175.25,199,36,235.00
10/19/2005,06:58,1175.00,1175.50,1175.00,1175.50,408,6,414.00
10/19/2005,06:59,1175.25,1176.00,1175.25,1175.50,443,174,617.00
10/19/2005,07:00,1175.50,1176.25,1175.50,1176.25,978,12,990.00
10/19/2005,07:01,1176.25,1176.50,1176.00,1176.25,470,23,493.00
10/19/2005,07:02,1176.25,1176.50,1176.00,1176.50,548,183,731.00
10/19/2005,07:03,1176.50,1176.50,1176.25,1176.50,331,52,383.00
10/19/2005,07:04,1176.50,1176.50,1176.25,1176.50,336,8,344.00
10/19/2005,07:05,1176.25,1176.50,1176.00,1176.00,3,299,302.00
10/19/2005,07:06,1176.25,1176.50,1176.25,1176.25,320,126,446.00
10/19/2005,07:07,1176.25,1176.50,1176.25,1176.25,70,245,315.00
10/19/2005,07:08,1176.25,1176.25,1176.00,1176.00,0,292,292.00
10/19/2005,07:09,1176.00,1176.25,1176.00,1176.25,198,4,202.00
10/19/2005,07:10,1176.00,1176.25,1176.00,1176.00,4,45,49.00
10/19/2005,07:11,1176.00,1176.25,1175.75,1175.75,2,67,69.00
10/19/2005,07:12,1176.00,1176.25,1176.00,1176.25,297,0,297.00
10/19/2005,07:13,1176.25,1176.25,1176.00,1176.25,92,11,103.00
10/19/2005,07:14,1176.25,1176.50,1176.00,1176.00,148,133,281.00
10/19/2005,07:15,1176.25,1176.25,1176.00,1176.00,29,8,37.00
10/19/2005,07:16,1176.00,1176.50,1176.00,1176.25,60,3,63.00
10/19/2005,07:17,1176.50,1176.50,1176.25,1176.25,104,109,213.00
10/19/2005,07:18,1176.25,1176.25,1176.00,1176.00,0,210,210.00
10/19/2005,07:19,1176.00,1176.00,1176.00,1176.00,0,16,16.00
10/19/2005,07:20,1176.25,1176.25,1176.25,1176.25,74,0,74.00
10/19/2005,07:21,1176.25,1176.75,1176.25,1176.50,210,21,231.00
10/19/2005,07:22,1176.50,1176.75,1176.50,1176.75,52,19,71.00
10/19/2005,07:23,1176.50,1177.00,1176.50,1176.75,353,267,620.00
10/19/2005,07:24,1176.75,1177.00,1176.50,1176.75,138,436,574.00
10/19/2005,07:25,1176.50,1176.75,1176.50,1176.50,14,13,27.00
10/19/2005,07:26,1176.75,1176.75,1176.50,1176.75,2,1,3.00
10/19/2005,07:27,1176.75,1176.75,1176.50,1176.75,9,2,11.00
10/19/2005,07:28,1176.50,1176.50,1176.50,1176.50,0,23,23.00
10/19/2005,07:29,1176.50,1176.75,1176.50,1176.75,177,100,277.00
10/19/2005,07:30,1176.75,1176.75,1176.75,1176.75,397,0,397.00
10/19/2005,07:31,1177.00,1177.50,1176.50,1176.75,1213,984,2197.00
10/19/2005,07:32,1176.75,1176.75,1176.50,1176.75,393,60,453.00
10/19/2005,07:33,1176.75,1177.00,1176.50,1176.75,150,323,473.00
10/19/2005,07:34,1176.75,1176.75,1176.25,1176.25,152,175,327.00
10/19/2005,07:35,1176.25,1176.50,1176.25,1176.50,167,4,171.00
10/19/2005,07:36,1176.50,1176.75,1176.25,1176.75,299,166,465.00
10/19/2005,07:37,1176.75,1177.25,1176.75,1177.00,386,25,411.00
10/19/2005,07:38,1177.00,1177.25,1177.00,1177.00,21,10,31.00
10/19/2005,07:39,1177.00,1177.25,1176.75,1177.25,84,162,246.00
10/19/2005,07:40,1177.25,1177.25,1177.00,1177.25,269,25,294.00
10/19/2005,07:41,1177.25,1177.25,1176.75,1177.00,50,145,195.00
10/19/2005,07:42,1177.00,1177.00,1176.50,1176.75,15,186,201.00
10/19/2005,07:43,1176.75,1176.75,1176.50,1176.75,32,4,36.00
10/19/2005,07:44,1176.50,1176.50,1176.25,1176.50,22,292,314.00
10/19/2005,07:45,1176.50,1176.75,1176.25,1176.25,96,131,227.00
10/19/2005,07:46,1176.50,1176.50,1176.25,1176.50,117,5,122.00
10/19/2005,07:47,1176.25,1176.75,1176.25,1176.75,152,2,154.00
10/19/2005,07:48,1176.75,1176.75,1176.50,1176.75,267,1,268.00
10/19/2005,07:49,1176.75,1177.25,1176.75,1177.25,295,0,295.00
10/19/2005,07:50,1177.00,1177.25,1176.75,1177.00,9,163,172.00
10/19/2005,07:51,1176.75,1177.00,1176.75,1177.00,212,4,216.00
10/19/2005,07:52,1177.00,1177.00,1177.00,1177.00,260,0,260.00
10/19/2005,07:53,1177.00,1177.25,1177.00,1177.00,13,51,64.00
10/19/2005,07:54,1176.75,1177.00,1176.75,1176.75,9,127,136.00
10/19/2005,07:55,1176.75,1177.00,1176.75,1176.75,135,5,140.00
10/19/2005,07:56,1177.00,1177.00,1176.75,1176.75,6,114,120.00
10/19/2005,07:57,1176.50,1176.75,1176.50,1176.50,22,208,230.00
10/19/2005,07:58,1176.50,1176.75,1176.50,1176.75,14,52,66.00
10/19/2005,07:59,1176.75,1176.75,1176.50,1176.50,1,53,54.00
10/19/2005,08:00,1176.50,1176.50,1176.50,1176.50,0,208,208.00
10/19/2005,08:01,1176.25,1176.50,1176.25,1176.25,108,9,117.00
10/19/2005,08:02,1176.50,1176.75,1176.50,1176.50,294,1,295.00
10/19/2005,08:03,1176.50,1176.50,1176.50,1176.50,0,274,274.00
10/19/2005,08:04,1176.75,1176.75,1176.50,1176.75,15,52,67.00
10/19/2005,08:05,1176.75,1177.00,1176.75,1177.00,315,0,315.00
10/19/2005,08:06,1177.00,1177.50,1177.00,1177.50,448,18,466.00
10/19/2005,08:07,1177.25,1177.50,1177.00,1177.25,195,334,529.00
10/19/2005,08:08,1177.25,1177.50,1177.00,1177.25,194,44,238.00
10/19/2005,08:09,1177.50,1177.50,1177.25,1177.50,84,35,119.00
10/19/2005,08:10,1177.50,1177.75,1177.25,1177.75,524,108,632.00
10/19/2005,08:11,1177.50,1177.75,1177.25,1177.25,37,216,253.00
10/19/2005,08:12,1177.50,1177.75,1177.50,1177.50,197,26,223.00
10/19/2005,08:13,1177.50,1177.50,1177.25,1177.50,11,212,223.00
10/19/2005,08:14,1177.50,1178.00,1177.50,1178.00,1028,49,1077.00
10/19/2005,08:15,1178.00,1178.25,1177.75,1177.75,1095,361,1456.00
10/19/2005,08:16,1177.75,1177.75,1177.00,1177.25,14,560,574.00
10/19/2005,08:17,1177.00,1177.50,1177.00,1177.25,246,35,281.00
10/19/2005,08:18,1177.50,1178.00,1177.25,1177.50,246,124,370.00
10/19/2005,08:19,1177.50,1177.50,1177.25,1177.50,30,171,201.00
10/19/2005,08:20,1177.50,1177.75,1177.25,1177.50,35,60,95.00
10/19/2005,08:21,1177.25,1177.75,1177.25,1177.50,287,27,314.00
10/19/2005,08:22,1177.50,1177.50,1177.25,1177.50,1,89,90.00
10/19/2005,08:23,1177.50,1177.75,1177.50,1177.50,78,47,125.00
10/19/2005,08:24,1177.25,1177.50,1177.25,1177.25,1,30,31.00
10/19/2005,08:25,1177.50,1177.50,1177.25,1177.25,18,69,87.00
10/19/2005,08:26,1177.50,1177.50,1177.00,1177.00,43,577,620.00
10/19/2005,08:27,1177.25,1177.25,1177.00,1177.25,428,60,488.00
10/19/2005,08:28,1177.25,1177.50,1177.00,1177.00,126,60,186.00
10/19/2005,08:29,1177.25,1177.50,1177.00,1177.50,307,273,580.00
10/19/2005,08:30,1177.50,1178.25,1177.25,1178.25,1948,173,2121.00
10/19/2005,08:31,1178.00,1178.75,1177.75,1178.50,3699,2829,6528.00
10/19/2005,08:32,1178.50,1178.50,1178.25,1178.25,2641,2447,5088.00
10/19/2005,08:33,1178.25,1178.50,1177.75,1178.00,2036,2316,4352.00
10/19/2005,08:34,1178.00,1178.50,1178.00,1178.25,2522,1661,4183.00
10/19/2005,08:35,1178.00,1178.00,1177.25,1177.50,2583,3267,5850.00
10/19/2005,08:36,1177.75,1178.00,1177.25,1177.50,2552,2612,5164.00
10/19/2005,08:37,1177.50,1177.75,1176.75,1177.00,1617,3425,5042.00
10/19/2005,08:38,1177.00,1177.50,1176.75,1177.25,3130,3135,6265.00
10/19/2005,08:39,1177.25,1177.25,1176.25,1176.50,1512,3946,5458.00
10/19/2005,08:40,1176.50,1177.00,1175.75,1176.25,1528,3090,4618.00
10/19/2005,08:41,1176.25,1176.50,1176.00,1176.25,2998,1652,4650.00
10/19/2005,08:42,1176.50,1176.75,1176.00,1176.50,1056,1175,2231.00
10/19/2005,08:43,1176.75,1176.75,1176.00,1176.50,1493,1321,2814.00
10/19/2005,08:44,1176.50,1176.75,1176.00,1176.25,1022,1899,2921.00
10/19/2005,08:45,1176.25,1177.00,1175.75,1176.00,2253,2764,5017.00
10/19/2005,08:46,1176.00,1176.00,1175.50,1175.75,1217,3371,4588.00
10/19/2005,08:47,1175.75,1176.00,1174.75,1175.50,3451,4511,7962.00
10/19/2005,08:48,1175.50,1175.50,1174.50,1174.75,2928,3644,6572.00
10/19/2005,08:49,1174.50,1175.00,1174.50,1174.75,1314,1885,3199.00
10/19/2005,08:50,1174.75,1174.75,1173.75,1174.25,2829,5672,8501.00
10/19/2005,08:51,1174.00,1175.00,1173.75,1174.75,4348,3708,8056.00
10/19/2005,08:52,1175.00,1175.25,1174.75,1175.25,2725,780,3505.00
10/19/2005,08:53,1175.00,1175.50,1174.75,1175.25,1426,1437,2863.00
10/19/2005,08:54,1175.25,1175.75,1174.50,1174.75,1701,2862,4563.00
10/19/2005,08:55,1174.75,1176.25,1174.75,1176.25,4182,835,5017.00
10/19/2005,08:56,1176.00,1176.75,1176.00,1176.75,3434,2318,5752.00
10/19/2005,08:57,1176.75,1176.75,1176.00,1176.25,1611,2645,4256.00
10/19/2005,08:58,1176.25,1177.50,1176.25,1177.00,4646,2509,7155.00
10/19/2005,08:59,1177.00,1177.50,1176.75,1177.00,2642,2765,5407.00
10/19/2005,09:00,1176.75,1177.00,1176.25,1176.75,1140,1968,3108.00
10/19/2005,09:01,1176.75,1177.00,1176.25,1176.50,1180,1186,2366.00
10/19/2005,09:02,1176.75,1177.25,1176.50,1176.75,3220,1518,4738.00
10/19/2005,09:03,1176.75,1177.25,1176.75,1176.75,563,715,1278.00
10/19/2005,09:04,1176.75,1177.75,1176.50,1177.75,3309,1332,4641.00
10/19/2005,09:05,1177.75,1178.00,1177.25,1177.75,4210,1870,6080.00
10/19/2005,09:06,1177.75,1178.75,1177.50,1178.25,4325,2603,6928.00
10/19/2005,09:07,1178.25,1179.00,1178.00,1178.25,3981,3563,7544.00
10/19/2005,09:08,1178.00,1179.00,1177.50,1178.25,5365,3559,8924.00
10/19/2005,09:09,1178.00,1178.75,1177.75,1178.75,2987,1235,4222.00
10/19/2005,09:10,1178.50,1179.00,1178.25,1178.50,3389,2481,5870.00
10/19/2005,09:11,1178.50,1179.00,1178.25,1178.50,2847,1937,4784.00
10/19/2005,09:12,1178.50,1178.50,1177.75,1178.00,1475,3537,5012.00
10/19/2005,09:13,1178.00,1178.25,1177.50,1177.75,2127,3448,5575.00
10/19/2005,09:14,1177.75,1178.25,1177.50,1177.50,1435,1755,3190.00
10/19/2005,09:15,1177.50,1177.75,1176.50,1176.75,2067,5479,7546.00
10/19/2005,09:16,1176.75,1177.00,1176.50,1177.00,1703,1380,3083.00
10/19/2005,09:17,1177.00,1177.75,1177.00,1177.00,2376,1104,3480.00
10/19/2005,09:18,1177.25,1178.00,1176.75,1178.00,2164,731,2895.00
10/19/2005,09:19,1177.75,1178.00,1177.50,1177.75,232,1288,1520.00
10/19/2005,09:20,1177.75,1178.00,1177.25,1177.75,874,599,1473.00
10/19/2005,09:21,1178.00,1178.00,1177.00,1177.25,340,1586,1926.00
10/19/2005,09:22,1177.25,1177.25,1176.50,1176.75,1250,1861,3111.00
10/19/2005,09:23,1176.75,1177.00,1176.25,1176.75,813,1752,2565.00
10/19/2005,09:24,1177.00,1177.00,1176.25,1176.50,438,700,1138.00
10/19/2005,09:25,1176.25,1176.50,1175.25,1175.75,1554,5837,7391.00
10/19/2005,09:26,1175.75,1176.00,1175.50,1176.00,1520,1969,3489.00
10/19/2005,09:27,1175.75,1176.75,1175.50,1176.75,2264,1192,3456.00
10/19/2005,09:28,1176.50,1177.00,1176.25,1176.50,1433,777,2210.00
10/19/2005,09:29,1176.75,1176.75,1176.25,1176.75,270,444,714.00
10/19/2005,09:30,1176.50,1177.00,1176.50,1177.00,721,659,1380.00
10/19/2005,09:31,1177.00,1178.25,1177.00,1177.75,6829,3516,10345.00
10/19/2005,09:32,1177.50,1178.25,1177.00,1178.25,4924,2579,7503.00
10/19/2005,09:33,1178.00,1178.75,1178.00,1178.25,3043,2638,5681.00
10/19/2005,09:34,1178.00,1178.25,1177.50,1177.75,1280,1793,3073.00
10/19/2005,09:35,1177.75,1178.25,1177.50,1178.00,2875,1580,4455.00
10/19/2005,09:36,1178.00,1178.50,1177.75,1178.00,1473,2473,3946.00
10/19/2005,09:37,1177.75,1178.50,1177.75,1178.50,3004,1676,4680.00
10/19/2005,09:38,1178.50,1179.75,1178.25,1179.50,7412,2826,10238.00
10/19/2005,09:39,1179.50,1180.75,1179.50,1180.50,8650,3359,12009.00
10/19/2005,09:40,1180.50,1181.00,1180.00,1180.50,5072,3356,8428.00
10/19/2005,09:41,1180.50,1181.50,1180.00,1181.25,7920,6624,14544.00
10/19/2005,09:42,1181.50,1182.50,1181.25,1182.25,6688,3907,10595.00
10/19/2005,09:43,1182.00,1182.75,1181.75,1182.00,3614,3332,6946.00
10/19/2005,09:44,1182.00,1182.75,1182.00,1182.50,3776,2399,6175.00
10/19/2005,09:45,1182.50,1183.50,1182.25,1183.00,9522,5520,15042.00
10/19/2005,09:46,1183.00,1183.00,1182.25,1182.50,3774,4142,7916.00
10/19/2005,09:47,1182.25,1182.75,1181.75,1181.75,2292,3328,5620.00
10/19/2005,09:48,1181.75,1182.00,1181.00,1181.50,2511,7220,9731.00
10/19/2005,09:49,1181.50,1181.50,1181.00,1181.00,1411,1639,3050.00
10/19/2005,09:50,1181.00,1181.75,1181.00,1181.75,1943,1023,2966.00
10/19/2005,09:51,1181.75,1181.75,1181.00,1181.25,1575,3035,4610.00
10/19/2005,09:52,1181.00,1181.50,1181.00,1181.25,531,817,1348.00
10/19/2005,09:53,1181.25,1181.25,1180.75,1181.25,598,1081,1679.00
10/19/2005,09:54,1181.00,1181.00,1180.25,1180.75,2722,3409,6131.00
10/19/2005,09:55,1180.75,1181.00,1180.25,1180.50,1631,2302,3933.00
10/19/2005,09:56,1180.50,1180.75,1180.25,1180.25,873,2188,3061.00
10/19/2005,09:57,1180.50,1181.00,1180.25,1180.75,1085,995,2080.00
10/19/2005,09:58,1180.75,1181.00,1180.50,1181.00,829,476,1305.00
10/19/2005,09:59,1180.75,1181.25,1180.50,1181.00,2208,462,2670.00
10/19/2005,10:00,1181.00,1181.50,1180.75,1180.75,910,1434,2344.00
10/19/2005,10:01,1180.75,1180.75,1179.75,1180.00,1566,3436,5002.00
10/19/2005,10:02,1180.00,1180.50,1179.75,1180.50,670,831,1501.00
10/19/2005,10:03,1180.50,1181.75,1180.25,1181.50,4215,976,5191.00
10/19/2005,10:04,1181.50,1181.50,1180.75,1181.25,805,934,1739.00
10/19/2005,10:05,1181.50,1181.50,1180.75,1180.75,629,1474,2103.00
10/19/2005,10:06,1181.00,1181.25,1180.25,1180.50,895,1358,2253.00
10/19/2005,10:07,1180.75,1180.75,1180.00,1180.00,294,967,1261.00
10/19/2005,10:08,1180.00,1180.50,1179.25,1179.25,1546,5618,7164.00
10/19/2005,10:09,1179.25,1179.50,1178.75,1179.25,1484,3295,4779.00
10/19/2005,10:10,1179.50,1179.75,1178.50,1179.00,2637,4768,7405.00
10/19/2005,10:11,1178.75,1179.25,1178.75,1179.00,1146,1189,2335.00
10/19/2005,10:12,1178.75,1179.00,1178.75,1179.00,1653,518,2171.00
10/19/2005,10:13,1179.00,1179.25,1178.25,1178.50,912,2166,3078.00
10/19/2005,10:14,1178.50,1179.00,1178.50,1178.50,583,1487,2070.00
10/19/2005,10:15,1178.75,1178.75,1178.00,1178.25,1482,2906,4388.00
10/19/2005,10:16,1178.00,1179.00,1177.75,1178.00,3169,3024,6193.00
10/19/2005,10:17,1178.25,1178.50,1177.75,1178.25,1451,1029,2480.00
10/19/2005,10:18,1178.00,1178.75,1178.00,1178.50,1252,335,1587.00
10/19/2005,10:19,1178.50,1179.50,1178.50,1179.00,3167,960,4127.00
10/19/2005,10:20,1179.25,1179.25,1178.00,1178.00,620,3656,4276.00
10/19/2005,10:21,1178.00,1178.25,1177.50,1177.50,1664,2130,3794.00
10/19/2005,10:22,1177.50,1178.50,1177.50,1178.25,1994,1541,3535.00
10/19/2005,10:23,1178.25,1178.75,1178.25,1178.50,920,1133,2053.00
10/19/2005,10:24,1178.75,1178.75,1177.75,1178.00,341,1523,1864.00
10/19/2005,10:25,1177.75,1178.00,1176.50,1177.00,1461,6392,7853.00
10/19/2005,10:26,1176.75,1177.50,1176.50,1177.50,2384,2862,5246.00
10/19/2005,10:27,1177.50,1177.50,1176.00,1176.50,2480,3591,6071.00
10/19/2005,10:28,1176.25,1176.75,1175.50,1175.75,1737,4221,5958.00
10/19/2005,10:29,1175.75,1177.00,1175.75,1176.75,1849,441,2290.00
10/19/2005,10:30,1177.00,1177.00,1176.50,1176.75,172,628,800.00
10/19/2005,10:31,1176.50,1178.00,1176.50,1177.50,5050,2168,7218.00
10/19/2005,10:32,1177.50,1178.25,1177.25,1177.75,2000,2084,4084.00
10/19/2005,10:33,1177.75,1178.00,1177.50,1177.75,1356,471,1827.00
10/19/2005,10:34,1177.75,1178.00,1177.50,1177.75,861,926,1787.00
10/19/2005,10:35,1177.75,1178.50,1177.75,1178.00,2397,1107,3504.00
10/19/2005,10:36,1178.25,1178.50,1177.75,1178.00,461,915,1376.00
10/19/2005,10:37,1178.00,1178.00,1177.25,1177.50,619,1971,2590.00
10/19/2005,10:38,1177.50,1177.50,1177.00,1177.25,254,710,964.00
10/19/2005,10:39,1177.25,1177.50,1177.00,1177.50,240,370,610.00
10/19/2005,10:40,1177.25,1177.50,1176.75,1177.25,1399,2393,3792.00
10/19/2005,10:41,1177.00,1177.25,1176.50,1177.00,835,1373,2208.00
10/19/2005,10:42,1177.00,1177.25,1176.75,1177.25,870,523,1393.00
10/19/2005,10:43,1177.25,1177.25,1176.50,1176.50,64,1133,1197.00
10/19/2005,10:44,1176.50,1176.75,1176.25,1176.75,1126,2661,3787.00
10/19/2005,10:45,1176.75,1177.25,1176.50,1176.75,1243,560,1803.00
10/19/2005,10:46,1176.75,1177.50,1176.75,1177.50,1429,422,1851.00
10/19/2005,10:47,1177.25,1177.50,1177.00,1177.25,484,441,925.00
10/19/2005,10:48,1177.00,1177.00,1176.75,1177.00,670,439,1109.00
10/19/2005,10:49,1177.00,1177.00,1176.75,1176.75,238,237,475.00
10/19/2005,10:50,1176.75,1177.00,1176.50,1177.00,443,474,917.00
10/19/2005,10:51,1176.75,1177.00,1176.25,1176.50,144,1252,1396.00
10/19/2005,10:52,1176.50,1177.00,1176.25,1177.00,869,230,1099.00
10/19/2005,10:53,1176.75,1177.00,1176.25,1176.25,216,566,782.00
10/19/2005,10:54,1176.50,1176.75,1175.75,1176.25,945,2724,3669.00
10/19/2005,10:55,1176.25,1176.50,1175.75,1176.00,497,2052,2549.00
10/19/2005,10:56,1176.00,1176.00,1175.50,1176.00,684,1477,2161.00
10/19/2005,10:57,1175.75,1176.25,1175.75,1175.75,1169,840,2009.00
10/19/2005,10:58,1175.75,1176.25,1175.75,1176.00,477,422,899.00
10/19/2005,10:59,1176.25,1176.75,1176.00,1176.75,1846,646,2492.00
10/19/2005,11:00,1176.50,1176.75,1176.25,1176.50,511,504,1015.00
10/19/2005,11:01,1176.50,1177.00,1176.50,1177.00,851,112,963.00
10/19/2005,11:02,1177.00,1177.00,1176.50,1176.75,158,1019,1177.00
10/19/2005,11:03,1176.50,1177.00,1176.50,1176.50,409,766,1175.00
10/19/2005,11:04,1176.75,1177.00,1176.50,1176.75,326,466,792.00
10/19/2005,11:05,1176.50,1177.25,1176.50,1177.25,1012,407,1419.00
10/19/2005,11:06,1177.25,1177.25,1177.00,1177.00,94,165,259.00
10/19/2005,11:07,1177.00,1177.75,1176.75,1177.50,2766,1127,3893.00
10/19/2005,11:08,1177.50,1178.00,1177.25,1177.75,1539,474,2013.00
10/19/2005,11:09,1177.75,1178.50,1177.75,1178.50,3141,422,3563.00
10/19/2005,11:10,1178.25,1178.50,1177.50,1178.00,465,1841,2306.00
10/19/2005,11:11,1177.75,1178.50,1177.75,1178.00,1915,1309,3224.00
10/19/2005,11:12,1178.00,1178.25,1177.75,1177.75,183,431,614.00
10/19/2005,11:13,1178.00,1178.25,1177.75,1178.00,573,637,1210.00
10/19/2005,11:14,1178.25,1179.00,1178.00,1179.00,3429,194,3623.00
10/19/2005,11:15,1179.00,1179.00,1178.00,1178.25,948,1481,2429.00
10/19/2005,11:16,1178.25,1178.50,1178.25,1178.25,279,240,519.00
10/19/2005,11:17,1178.25,1178.50,1178.00,1178.25,496,77,573.00
10/19/2005,11:18,1178.00,1178.25,1177.75,1177.75,102,817,919.00
10/19/2005,11:19,1177.75,1178.00,1177.50,1177.50,91,1443,1534.00
10/19/2005,11:20,1177.75,1177.75,1177.50,1177.50,319,80,399.00
10/19/2005,11:21,1177.75,1177.75,1177.25,1177.50,576,1270,1846.00
10/19/2005,11:22,1177.50,1178.50,1177.25,1178.00,2133,875,3008.00
10/19/2005,11:23,1178.25,1178.50,1178.00,1178.25,490,285,775.00
10/19/2005,11:24,1178.25,1178.25,1178.00,1178.00,209,6,215.00
10/19/2005,11:25,1178.00,1178.50,1177.75,1178.25,313,395,708.00
10/19/2005,11:26,1178.25,1179.00,1178.25,1179.00,2148,471,2619.00
10/19/2005,11:27,1179.00,1179.75,1178.75,1179.25,4668,1151,5819.00
10/19/2005,11:28,1179.25,1179.50,1179.00,1179.25,642,717,1359.00
10/19/2005,11:29,1179.25,1179.50,1179.00,1179.25,1080,270,1350.00
10/19/2005,11:30,1179.25,1179.75,1179.00,1179.25,861,952,1813.00
10/19/2005,11:31,1179.25,1180.25,1179.25,1180.25,3676,851,4527.00
10/19/2005,11:32,1180.25,1181.00,1180.00,1180.75,2730,2080,4810.00
10/19/2005,11:33,1180.50,1180.75,1180.50,1180.50,172,918,1090.00
10/19/2005,11:34,1180.50,1180.75,1180.00,1180.00,772,3493,4265.00
10/19/2005,11:35,1180.00,1181.50,1180.00,1181.50,5433,699,6132.00
10/19/2005,11:36,1181.50,1182.25,1181.25,1181.50,4591,2055,6646.00
10/19/2005,11:37,1181.50,1182.00,1181.50,1181.75,1713,795,2508.00
10/19/2005,11:38,1181.75,1182.00,1181.50,1181.75,1098,751,1849.00
10/19/2005,11:39,1181.75,1182.00,1181.50,1181.50,399,394,793.00
10/19/2005,11:40,1181.50,1182.00,1181.00,1181.50,1772,1345,3117.00
10/19/2005,11:41,1181.75,1181.75,1181.25,1181.25,93,425,518.00
10/19/2005,11:42,1181.25,1181.50,1181.00,1181.25,888,564,1452.00
10/19/2005,11:43,1181.25,1181.50,1181.00,1181.25,354,353,707.00
10/19/2005,11:44,1181.50,1181.75,1181.25,1181.75,1697,295,1992.00
10/19/2005,11:45,1181.50,1182.00,1181.00,1181.25,541,855,1396.00
10/19/2005,11:46,1181.25,1181.50,1180.25,1180.25,2067,3039,5106.00
10/19/2005,11:47,1180.25,1180.50,1179.50,1179.75,735,2877,3612.00
10/19/2005,11:48,1179.75,1180.00,1179.00,1180.00,1959,2449,4408.00
10/19/2005,11:49,1179.75,1180.00,1179.50,1179.50,270,875,1145.00
10/19/2005,11:50,1179.50,1180.00,1179.50,1179.75,149,141,290.00
10/19/2005,11:51,1179.75,1180.00,1179.50,1180.00,563,326,889.00
10/19/2005,11:52,1179.75,1180.00,1179.75,1180.00,700,30,730.00
10/19/2005,11:53,1179.75,1180.00,1179.25,1179.25,41,1460,1501.00
10/19/2005,11:54,1179.25,1179.25,1178.75,1179.00,1276,2297,3573.00
10/19/2005,11:55,1179.00,1179.50,1179.00,1179.25,494,446,940.00
10/19/2005,11:56,1179.25,1180.25,1179.00,1180.00,1756,233,1989.00
10/19/2005,11:57,1180.00,1180.75,1179.75,1180.50,1765,1254,3019.00
10/19/2005,11:58,1180.25,1180.50,1179.50,1179.75,508,1427,1935.00
10/19/2005,11:59,1179.75,1180.00,1179.50,1179.75,263,251,514.00
10/19/2005,12:00,1179.75,1180.25,1179.50,1180.00,1105,819,1924.00
10/19/2005,12:01,1180.00,1180.25,1179.50,1179.50,170,833,1003.00
10/19/2005,12:02,1179.50,1179.75,1179.50,1179.75,840,182,1022.00
10/19/2005,12:03,1179.75,1179.75,1179.25,1179.25,197,369,566.00
10/19/2005,12:04,1179.50,1179.75,1178.75,1179.00,377,2182,2559.00
10/19/2005,12:05,1179.00,1179.25,1178.75,1179.00,247,780,1027.00
10/19/2005,12:06,1178.75,1178.75,1178.00,1178.25,278,3329,3607.00
10/19/2005,12:07,1178.00,1179.00,1178.00,1178.75,2262,37,2299.00
10/19/2005,12:08,1179.00,1179.00,1178.50,1179.00,630,600,1230.00
10/19/2005,12:09,1178.75,1179.25,1178.50,1178.75,255,440,695.00
10/19/2005,12:10,1178.50,1178.75,1178.50,1178.75,51,265,316.00
10/19/2005,12:11,1178.75,1179.00,1178.50,1178.50,148,432,580.00
10/19/2005,12:12,1178.50,1178.75,1178.25,1178.50,261,390,651.00
10/19/2005,12:13,1178.50,1179.00,1178.25,1179.00,522,134,656.00
10/19/2005,12:14,1178.75,1179.25,1178.75,1179.25,667,185,852.00
10/19/2005,12:15,1179.25,1180.50,1179.00,1180.50,2929,225,3154.00
10/19/2005,12:16,1180.50,1180.75,1180.25,1180.25,317,919,1236.00
10/19/2005,12:17,1180.00,1181.75,1180.00,1181.50,3797,1802,5599.00
10/19/2005,12:18,1181.50,1182.00,1181.25,1181.25,1143,891,2034.00
10/19/2005,12:19,1181.25,1181.50,1181.00,1181.25,257,370,627.00
10/19/2005,12:20,1181.25,1181.50,1181.00,1181.00,14,919,933.00
10/19/2005,12:21,1181.00,1182.00,1180.75,1181.75,1109,358,1467.00
10/19/2005,12:22,1182.00,1182.75,1181.75,1182.25,3071,1462,4533.00
10/19/2005,12:23,1182.25,1182.75,1182.25,1182.50,1446,966,2412.00
10/19/2005,12:24,1182.50,1183.00,1182.25,1182.50,1799,516,2315.00
10/19/2005,12:25,1182.50,1182.75,1182.00,1182.00,433,1052,1485.00
10/19/2005,12:26,1182.00,1182.25,1181.25,1181.25,784,2128,2912.00
10/19/2005,12:27,1181.00,1181.25,1180.00,1180.25,1829,3301,5130.00
10/19/2005,12:28,1180.25,1180.75,1180.25,1180.75,421,102,523.00
10/19/2005,12:29,1180.75,1181.75,1180.50,1181.25,3072,636,3708.00
10/19/2005,12:30,1181.25,1181.50,1181.00,1181.25,369,263,632.00
10/19/2005,12:31,1181.25,1182.50,1181.00,1182.25,1941,875,2816.00
10/19/2005,12:32,1182.25,1182.50,1182.00,1182.25,463,593,1056.00
10/19/2005,12:33,1182.25,1183.00,1182.00,1183.00,1843,269,2112.00
10/19/2005,12:34,1183.00,1184.00,1182.75,1183.25,4918,2889,7807.00
10/19/2005,12:35,1183.25,1183.50,1183.00,1183.25,612,1821,2433.00
10/19/2005,12:36,1183.25,1184.50,1183.25,1184.00,5321,2782,8103.00
10/19/2005,12:37,1184.00,1184.50,1184.00,1184.25,1748,1568,3316.00
10/19/2005,12:38,1184.25,1184.75,1183.75,1184.00,3060,2955,6015.00
10/19/2005,12:39,1184.00,1184.25,1183.50,1183.50,1190,2178,3368.00
10/19/2005,12:40,1183.50,1184.00,1183.50,1183.50,966,694,1660.00
10/19/2005,12:41,1183.75,1184.00,1183.50,1184.00,986,802,1788.00
10/19/2005,12:42,1184.00,1184.50,1183.75,1184.25,2538,1249,3787.00
10/19/2005,12:43,1184.25,1184.50,1183.75,1184.00,382,1361,1743.00
10/19/2005,12:44,1183.75,1184.00,1183.75,1184.00,752,475,1227.00
10/19/2005,12:45,1183.75,1184.25,1183.75,1184.25,773,185,958.00
10/19/2005,12:46,1184.00,1184.50,1183.75,1184.50,1697,1886,3583.00
10/19/2005,12:47,1184.25,1184.75,1184.00,1184.25,2072,1277,3349.00
10/19/2005,12:48,1184.25,1184.75,1184.00,1184.50,565,293,858.00
10/19/2005,12:49,1184.75,1184.75,1184.00,1184.00,937,1134,2071.00
10/19/2005,12:50,1184.00,1184.50,1184.00,1184.25,976,312,1288.00
10/19/2005,12:51,1184.25,1184.50,1183.75,1184.00,449,781,1230.00
10/19/2005,12:52,1184.00,1184.00,1183.75,1183.75,1079,74,1153.00
10/19/2005,12:53,1183.75,1184.25,1183.50,1183.75,1078,1272,2350.00
10/19/2005,12:54,1184.00,1184.00,1183.75,1183.75,61,186,247.00
10/19/2005,12:55,1183.75,1184.00,1183.50,1183.75,1299,1124,2423.00
10/19/2005,12:56,1184.00,1184.25,1183.75,1183.75,845,1019,1864.00
10/19/2005,12:57,1183.75,1184.25,1183.75,1184.25,413,347,760.00
10/19/2005,12:58,1184.25,1184.50,1184.00,1184.25,937,272,1209.00
10/19/2005,12:59,1184.25,1184.50,1184.00,1184.25,156,287,443.00
10/19/2005,13:00,1184.25,1184.75,1184.25,1184.50,935,235,1170.00
10/19/2005,13:01,1184.50,1185.50,1184.25,1184.75,6131,3711,9842.00
10/19/2005,13:02,1184.75,1184.75,1183.50,1184.50,2198,2389,4587.00
10/19/2005,13:03,1184.50,1186.50,1184.50,1186.50,6696,1675,8371.00
10/19/2005,13:04,1186.25,1186.50,1185.00,1185.75,2852,3764,6616.00
10/19/2005,13:05,1186.00,1186.25,1185.75,1186.00,2460,1529,3989.00
10/19/2005,13:06,1185.75,1187.00,1185.75,1186.75,4581,2078,6659.00
10/19/2005,13:07,1187.00,1187.50,1186.50,1187.50,5661,3647,9308.00
10/19/2005,13:08,1187.50,1187.75,1187.00,1187.50,3987,3515,7502.00
10/19/2005,13:09,1187.75,1188.00,1187.25,1188.00,5788,1884,7672.00
10/19/2005,13:10,1187.75,1188.00,1187.00,1187.00,2112,6195,8307.00
10/19/2005,13:11,1187.00,1187.25,1186.75,1187.00,1025,1054,2079.00
10/19/2005,13:12,1187.00,1188.00,1187.00,1188.00,2558,1675,4233.00
10/19/2005,13:13,1187.75,1188.00,1186.75,1187.00,1922,2823,4745.00
10/19/2005,13:14,1187.00,1187.25,1186.75,1187.25,1697,759,2456.00
10/19/2005,13:15,1187.25,1187.25,1186.25,1186.25,1048,4355,5403.00
10/19/2005,13:16,1186.25,1186.50,1186.00,1186.25,1272,381,1653.00
10/19/2005,13:17,1186.50,1186.75,1186.25,1186.50,1333,1333,2666.00
10/19/2005,13:18,1186.50,1186.50,1185.75,1186.00,936,1856,2792.00
10/19/2005,13:19,1186.00,1186.50,1185.75,1186.00,846,661,1507.00
10/19/2005,13:20,1186.25,1186.50,1185.75,1186.00,930,1105,2035.00
10/19/2005,13:21,1186.25,1186.25,1185.50,1185.75,790,1936,2726.00
10/19/2005,13:22,1185.75,1186.00,1185.50,1185.50,450,1244,1694.00
10/19/2005,13:23,1185.75,1185.75,1185.25,1185.75,1189,1019,2208.00
10/19/2005,13:24,1185.75,1186.50,1185.75,1186.25,1330,1309,2639.00
10/19/2005,13:25,1186.25,1186.25,1185.50,1186.00,1202,1250,2452.00
10/19/2005,13:26,1186.00,1186.25,1185.75,1186.00,120,282,402.00
10/19/2005,13:27,1186.00,1186.50,1186.00,1186.50,1389,460,1849.00
10/19/2005,13:28,1186.50,1187.25,1186.25,1187.25,2739,439,3178.00
10/19/2005,13:29,1187.25,1188.00,1187.00,1187.75,3360,893,4253.00
10/19/2005,13:30,1187.75,1189.75,1187.50,1189.50,9374,5542,14916.00
10/19/2005,13:31,1189.50,1189.75,1189.00,1189.25,2537,1989,4526.00
10/19/2005,13:32,1189.25,1190.50,1189.00,1190.25,7912,3412,11324.00
10/19/2005,13:33,1190.00,1191.00,1190.00,1190.50,4862,4266,9128.00
10/19/2005,13:34,1190.50,1190.75,1190.00,1190.25,2084,1986,4070.00
10/19/2005,13:35,1190.25,1190.50,1189.75,1190.50,1413,2110,3523.00
10/19/2005,13:36,1190.50,1190.50,1189.75,1190.00,1362,1743,3105.00
10/19/2005,13:37,1190.25,1190.25,1189.75,1190.00,244,1086,1330.00
10/19/2005,13:38,1190.25,1190.50,1190.00,1190.00,802,1357,2159.00
10/19/2005,13:39,1190.00,1191.25,1189.75,1190.50,4424,3077,7501.00
10/19/2005,13:40,1190.75,1191.50,1190.50,1190.75,2618,3283,5901.00
10/19/2005,13:41,1191.00,1191.00,1190.00,1190.25,1678,2234,3912.00
10/19/2005,13:42,1190.25,1190.75,1189.75,1190.75,1727,694,2421.00
10/19/2005,13:43,1190.75,1190.75,1190.00,1190.25,679,1313,1992.00
10/19/2005,13:44,1190.00,1190.25,1189.50,1190.00,831,1907,2738.00
10/19/2005,13:45,1190.00,1190.25,1189.50,1190.25,500,1584,2084.00
10/19/2005,13:46,1190.25,1190.25,1189.75,1190.00,187,401,588.00
10/19/2005,13:47,1189.75,1190.25,1189.75,1190.00,1040,403,1443.00
10/19/2005,13:48,1190.00,1190.25,1189.75,1189.75,755,1149,1904.00
10/19/2005,13:49,1189.75,1190.50,1189.75,1190.25,1369,1122,2491.00
10/19/2005,13:50,1190.25,1191.25,1190.25,1191.00,2638,961,3599.00
10/19/2005,13:51,1191.25,1192.00,1191.00,1191.25,3660,2906,6566.00
10/19/2005,13:52,1191.25,1191.75,1191.00,1191.50,1494,2357,3851.00
10/19/2005,13:53,1191.50,1191.50,1190.75,1190.75,1146,1805,2951.00
10/19/2005,13:54,1190.75,1191.25,1190.75,1191.25,465,527,992.00
10/19/2005,13:55,1191.25,1191.50,1191.00,1191.50,666,601,1267.00
10/19/2005,13:56,1191.25,1192.00,1191.00,1192.00,3114,660,3774.00
10/19/2005,13:57,1192.00,1192.25,1191.25,1191.75,1256,2108,3364.00
10/19/2005,13:58,1191.75,1192.75,1191.50,1192.50,3051,403,3454.00
10/19/2005,13:59,1192.50,1193.00,1192.00,1192.00,2729,2748,5477.00
10/19/2005,14:00,1192.00,1192.25,1191.75,1192.00,1408,1405,2813.00
10/19/2005,14:01,1192.00,1192.25,1191.75,1191.75,1220,1172,2392.00
10/19/2005,14:02,1192.00,1192.50,1191.75,1192.25,1064,1130,2194.00
10/19/2005,14:03,1192.00,1192.50,1192.00,1192.50,295,147,442.00
10/19/2005,14:04,1192.50,1193.00,1192.25,1192.50,1219,531,1750.00
10/19/2005,14:05,1192.75,1193.50,1192.50,1193.00,3057,2033,5090.00
10/19/2005,14:06,1193.00,1194.00,1193.00,1193.50,3218,2250,5468.00
10/19/2005,14:07,1193.50,1193.50,1193.00,1193.00,200,1481,1681.00
10/19/2005,14:08,1193.00,1193.75,1192.75,1193.00,1935,1366,3301.00
10/19/2005,14:09,1192.75,1193.50,1192.75,1193.00,729,680,1409.00
10/19/2005,14:10,1193.00,1193.50,1193.00,1193.25,1307,553,1860.00
10/19/2005,14:11,1193.00,1193.50,1193.00,1193.00,746,169,915.00
10/19/2005,14:12,1193.00,1193.25,1192.50,1192.50,633,1362,1995.00
10/19/2005,14:13,1192.50,1192.75,1192.50,1192.50,1122,478,1600.00
10/19/2005,14:14,1192.50,1192.75,1192.25,1192.50,399,1268,1667.00
10/19/2005,14:15,1192.50,1193.00,1192.00,1192.25,1022,1416,2438.00
10/19/2005,14:16,1192.25,1192.75,1192.00,1192.50,2218,635,2853.00
10/19/2005,14:17,1192.50,1193.00,1192.25,1192.75,1391,345,1736.00
10/19/2005,14:18,1192.75,1193.00,1192.50,1192.75,50,676,726.00
10/19/2005,14:19,1192.75,1192.75,1192.00,1192.50,202,1332,1534.00
10/19/2005,14:20,1192.50,1192.50,1192.25,1192.25,81,629,710.00
10/19/2005,14:21,1192.50,1192.50,1192.00,1192.50,675,375,1050.00
10/19/2005,14:22,1192.50,1192.75,1192.25,1192.25,499,979,1478.00
10/19/2005,14:23,1192.50,1193.00,1192.25,1193.00,1725,408,2133.00
10/19/2005,14:24,1192.75,1193.50,1192.75,1193.25,2251,1127,3378.00
10/19/2005,14:25,1193.25,1194.25,1193.25,1193.75,4527,1981,6508.00
10/19/2005,14:26,1193.75,1194.00,1193.50,1193.75,488,1003,1491.00
10/19/2005,14:27,1193.75,1194.25,1193.50,1194.00,1103,674,1777.00
10/19/2005,14:28,1193.75,1194.25,1193.50,1194.00,1659,901,2560.00
10/19/2005,14:29,1194.00,1194.00,1193.75,1193.75,561,726,1287.00
10/19/2005,14:30,1193.75,1194.25,1193.75,1193.75,653,601,1254.00
10/19/2005,14:31,1194.00,1194.50,1193.75,1194.00,2663,1799,4462.00
10/19/2005,14:32,1194.00,1194.25,1193.75,1193.75,153,434,587.00
10/19/2005,14:33,1194.00,1194.00,1193.50,1193.50,979,1658,2637.00
10/19/2005,14:34,1193.50,1193.75,1193.25,1193.50,550,656,1206.00
10/19/2005,14:35,1193.50,1194.00,1193.25,1193.75,802,366,1168.00
10/19/2005,14:36,1193.75,1194.00,1193.25,1193.50,745,1448,2193.00
10/19/2005,14:37,1193.50,1193.50,1193.00,1193.00,140,697,837.00
10/19/2005,14:38,1193.25,1193.75,1193.00,1193.75,1688,444,2132.00
10/19/2005,14:39,1193.75,1194.50,1193.50,1194.25,2306,292,2598.00
10/19/2005,14:40,1194.25,1194.75,1194.25,1194.50,2268,1742,4010.00
10/19/2005,14:41,1194.50,1195.75,1194.25,1195.50,10617,3075,13692.00
10/19/2005,14:42,1195.50,1196.00,1195.50,1195.50,3325,2550,5875.00
10/19/2005,14:43,1195.75,1196.00,1195.50,1196.00,4101,796,4897.00
10/19/2005,14:44,1196.00,1196.75,1195.75,1196.50,6274,786,7060.00
10/19/2005,14:45,1196.50,1197.50,1196.50,1197.25,6586,3368,9954.00
10/19/2005,14:46,1197.25,1197.50,1196.50,1196.75,1181,3077,4258.00
10/19/2005,14:47,1196.50,1197.00,1196.50,1196.75,1411,1664,3075.00
10/19/2005,14:48,1196.75,1197.25,1196.50,1196.75,2919,2574,5493.00
10/19/2005,14:49,1196.75,1197.25,1196.75,1197.00,1732,990,2722.00
10/19/2005,14:50,1197.25,1197.25,1196.75,1196.75,1827,1488,3315.00
10/19/2005,14:51,1197.00,1197.25,1196.50,1196.75,1462,2089,3551.00
10/19/2005,14:52,1196.75,1197.75,1196.75,1197.25,3772,2362,6134.00
10/19/2005,14:53,1197.25,1198.00,1197.25,1197.75,4955,3058,8013.00
10/19/2005,14:54,1197.75,1198.25,1197.75,1198.00,2006,1481,3487.00
10/19/2005,14:55,1197.75,1198.50,1197.75,1198.50,4947,1116,6063.00
10/19/2005,14:56,1198.50,1199.00,1198.00,1198.50,4276,5511,9787.00
10/19/2005,14:57,1198.50,1198.75,1198.25,1198.25,1018,1882,2900.00
10/19/2005,14:58,1198.25,1198.75,1198.25,1198.25,1769,1292,3061.00
10/19/2005,14:59,1198.50,1199.00,1198.50,1199.00,2804,1235,4039.00
10/19/2005,15:00,1198.75,1199.25,1198.75,1199.25,8950,4097,13047.00
10/19/2005,15:01,1199.25,1199.75,1199.00,1199.00,7944,6065,14009.00
10/19/2005,15:02,1199.00,1199.50,1199.00,1199.25,2582,3097,5679.00
10/19/2005,15:03,1199.25,1199.75,1199.25,1199.25,1735,3795,5530.00
10/19/2005,15:04,1199.25,1199.50,1199.00,1199.25,1424,1660,3084.00
10/19/2005,15:05,1199.50,1199.50,1199.00,1199.50,1138,1376,2514.00
10/19/2005,15:06,1199.50,1200.00,1199.50,1199.50,3828,1775,5603.00
10/19/2005,15:07,1199.50,1200.25,1199.50,1200.00,4927,2370,7297.00
10/19/2005,15:08,1200.00,1200.25,1199.50,1199.75,1325,1460,2785.00
10/19/2005,15:09,1200.00,1200.50,1200.00,1200.25,1450,192,1642.00
10/19/2005,15:10,1200.50,1200.50,1200.25,1200.25,552,3046,3598.00
10/19/2005,15:11,1200.25,1200.50,1200.00,1200.25,2552,743,3295.00
10/19/2005,15:12,1200.50,1200.75,1200.25,1200.25,1308,3579,4887.00
10/19/2005,15:13,1200.25,1201.00,1200.25,1200.50,2179,1324,3503.00
10/19/2005,15:14,1200.50,1200.75,1200.25,1200.25,619,1894,2513.00
10/19/2005,15:15,1200.25,1200.50,1200.00,1200.25,3006,3958,6964.00
10/19/2005,15:30,1199.00,1199.00,1199.00,1199.00,0,203,203.00
10/19/2005,15:31,1199.00,1199.50,1198.75,1199.50,302,498,800.00
10/19/2005,15:32,1199.50,1199.75,1199.25,1199.25,58,146,204.00
10/19/2005,15:33,1199.50,1199.50,1199.25,1199.50,263,31,294.00
10/19/2005,15:34,1199.50,1199.75,1199.50,1199.50,137,186,323.00
10/19/2005,15:35,1199.50,1199.75,1199.25,1199.50,98,35,133.00
10/19/2005,15:36,1199.50,1199.75,1199.50,1199.75,5,13,18.00
10/19/2005,15:37,1199.50,1199.75,1199.50,1199.50,13,309,322.00
10/19/2005,15:38,1199.50,1199.75,1199.50,1199.75,205,123,328.00
10/19/2005,15:39,1199.50,1199.75,1199.50,1199.75,6,16,22.00
10/19/2005,15:40,1199.50,1199.75,1199.50,1199.50,6,268,274.00
10/19/2005,15:41,1199.50,1199.50,1199.50,1199.50,0,31,31.00
10/19/2005,15:42,1199.50,1199.75,1199.50,1199.75,4,5,9.00
10/19/2005,15:43,1199.75,1199.75,1199.50,1199.75,21,55,76.00
10/19/2005,15:44,1199.75,1199.75,1199.75,1199.75,330,0,330.00
10/19/2005,15:45,1199.50,1199.75,1199.50,1199.50,106,42,148.00
10/19/2005,15:46,1199.75,1199.75,1199.50,1199.50,4,125,129.00
10/19/2005,15:47,1199.50,1199.50,1199.50,1199.50,0,688,688.00
10/19/2005,15:48,1199.50,1199.50,1199.25,1199.25,0,19,19.00
10/19/2005,15:49,1199.50,1199.50,1199.50,1199.50,11,0,11.00
10/19/2005,15:50,1199.50,1199.50,1199.50,1199.50,202,0,202.00
10/19/2005,15:51,1199.50,1199.50,1199.25,1199.25,242,5,247.00
10/19/2005,15:52,1199.50,1199.50,1199.25,1199.25,5,1,6.00
10/19/2005,15:54,1199.50,1199.50,1199.25,1199.50,28,16,44.00
10/19/2005,15:55,1199.25,1199.25,1199.25,1199.25,0,10,10.00
10/19/2005,15:56,1199.50,1199.75,1199.25,1199.50,101,51,152.00
10/19/2005,15:57,1199.50,1199.50,1199.50,1199.50,6,0,6.00
10/19/2005,15:58,1199.50,1199.50,1199.25,1199.25,11,1,12.00
10/19/2005,15:59,1199.25,1199.25,1199.25,1199.25,0,10,10.00
10/19/2005,16:00,1199.25,1199.50,1199.25,1199.50,370,370,740.00
10/19/2005,17:01,1199.75,1199.75,1199.50,1199.50,307,15,322.00
10/19/2005,17:02,1199.75,1199.75,1199.75,1199.75,46,0,46.00
10/19/2005,17:03,1200.00,1200.00,1199.75,1199.75,85,22,107.00
10/19/2005,17:04,1199.75,1199.75,1199.75,1199.75,0,3,3.00
10/19/2005,17:05,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/19/2005,17:06,1199.75,1199.75,1199.75,1199.75,0,3,3.00
10/19/2005,17:07,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/19/2005,17:08,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/19/2005,17:09,1200.00,1200.00,1199.75,1199.75,4,5,9.00
10/19/2005,17:10,1199.75,1200.00,1199.75,1200.00,33,1,34.00
10/19/2005,17:11,1199.75,1200.00,1199.75,1200.00,1,84,85.00
10/19/2005,17:12,1199.75,1199.75,1199.75,1199.75,0,21,21.00
10/19/2005,17:13,1199.75,1199.75,1199.75,1199.75,0,4,4.00
10/19/2005,17:14,1199.75,1200.00,1199.75,1200.00,1,20,21.00
10/19/2005,17:15,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/19/2005,17:16,1199.50,1199.75,1199.50,1199.75,10,2,12.00
10/19/2005,17:19,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/19/2005,17:21,1199.75,1199.75,1199.75,1199.75,0,2,2.00
10/19/2005,17:22,1199.75,1199.75,1199.75,1199.75,0,2,2.00
10/19/2005,17:23,1199.75,1199.75,1199.75,1199.75,0,5,5.00
10/19/2005,17:24,1199.75,1200.00,1199.75,1199.75,31,10,41.00
10/19/2005,17:25,1199.75,1199.75,1199.75,1199.75,0,33,33.00
10/19/2005,17:26,1199.75,1199.75,1199.75,1199.75,0,25,25.00
10/19/2005,17:27,1199.75,1199.75,1199.75,1199.75,0,2,2.00
10/19/2005,17:28,1199.50,1199.75,1199.50,1199.75,10,2,12.00
10/19/2005,17:31,1199.75,1199.75,1199.50,1199.50,1,5,6.00
10/19/2005,17:32,1199.50,1199.50,1199.50,1199.50,0,61,61.00
10/19/2005,17:33,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/19/2005,17:34,1199.50,1199.50,1199.50,1199.50,0,11,11.00
10/19/2005,17:35,1199.50,1199.50,1199.50,1199.50,0,7,7.00
10/19/2005,17:36,1199.50,1199.50,1199.50,1199.50,0,3,3.00
10/19/2005,17:39,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/19/2005,17:41,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/19/2005,17:43,1199.75,1199.75,1199.75,1199.75,10,0,10.00
10/19/2005,17:44,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/19/2005,17:46,1199.75,1199.75,1199.75,1199.75,4,0,4.00
10/19/2005,17:47,1199.75,1199.75,1199.75,1199.75,20,0,20.00
10/19/2005,17:48,1199.50,1199.50,1199.50,1199.50,0,9,9.00
10/19/2005,17:49,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/19/2005,17:52,1199.50,1199.75,1199.50,1199.75,2,2,4.00
10/19/2005,17:53,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/19/2005,17:54,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/19/2005,17:55,1199.50,1199.50,1199.50,1199.50,0,166,166.00
10/19/2005,17:59,1199.50,1199.75,1199.25,1199.50,7,19,26.00
10/19/2005,18:00,1199.75,1199.75,1199.50,1199.50,4,23,27.00
10/19/2005,18:02,1199.50,1199.50,1199.25,1199.50,20,4,24.00
10/19/2005,18:03,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/19/2005,18:05,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/19/2005,18:06,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/19/2005,18:07,1199.50,1199.50,1199.25,1199.25,1,1,2.00
10/19/2005,18:08,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/19/2005,18:09,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/19/2005,18:10,1199.50,1199.50,1199.50,1199.50,9,0,9.00
10/19/2005,18:11,1199.50,1199.50,1199.50,1199.50,6,0,6.00
10/19/2005,18:14,1199.25,1199.50,1199.25,1199.25,1,2,3.00
10/19/2005,18:15,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/19/2005,18:16,1199.25,1199.25,1199.25,1199.25,0,30,30.00
10/19/2005,18:18,1199.25,1199.25,1199.25,1199.25,0,25,25.00
10/19/2005,18:21,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/19/2005,18:23,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/19/2005,18:24,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/19/2005,18:25,1199.25,1199.25,1199.25,1199.25,0,3,3.00
10/19/2005,18:26,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/19/2005,18:27,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/19/2005,18:29,1199.25,1199.25,1199.25,1199.25,0,101,101.00
10/19/2005,18:31,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/19/2005,18:32,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/19/2005,18:35,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/19/2005,18:36,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/19/2005,18:37,1199.50,1199.50,1199.25,1199.25,2,3,5.00
10/19/2005,18:40,1199.50,1199.50,1199.50,1199.50,118,0,118.00
10/19/2005,18:41,1199.50,1199.50,1199.50,1199.50,3,0,3.00
10/19/2005,18:43,1199.75,1199.75,1199.75,1199.75,3,0,3.00
10/19/2005,18:44,1199.75,1199.75,1199.50,1199.50,4,12,16.00
10/19/2005,18:45,1199.75,1199.75,1199.50,1199.50,2,4,6.00
10/19/2005,18:46,1199.50,1199.50,1199.50,1199.50,0,12,12.00
10/19/2005,18:47,1199.50,1199.50,1199.50,1199.50,0,13,13.00
10/19/2005,18:48,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/19/2005,18:49,1199.50,1199.50,1199.50,1199.50,0,5,5.00
10/19/2005,18:50,1199.75,1199.75,1199.50,1199.50,6,7,13.00
10/19/2005,18:53,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/19/2005,18:55,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/19/2005,18:57,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/19/2005,18:58,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/19/2005,18:59,1199.50,1199.75,1199.25,1199.75,38,35,73.00
10/19/2005,19:01,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/19/2005,19:02,1199.50,1199.50,1199.50,1199.50,0,10,10.00
10/19/2005,19:03,1199.75,1199.75,1199.75,1199.75,3,0,3.00
10/19/2005,19:10,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/19/2005,19:12,1199.75,1199.75,1199.50,1199.50,10,1,11.00
10/19/2005,19:13,1199.50,1199.50,1199.50,1199.50,0,6,6.00
10/19/2005,19:15,1199.50,1199.50,1199.25,1199.50,5,119,124.00
10/19/2005,19:16,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/19/2005,19:19,1199.50,1199.50,1199.50,1199.50,14,0,14.00
10/19/2005,19:20,1199.50,1199.50,1199.50,1199.50,35,0,35.00
10/19/2005,19:21,1199.75,1199.75,1199.50,1199.50,1,1,2.00
10/19/2005,19:27,1199.75,1199.75,1199.75,1199.75,50,0,50.00
10/19/2005,19:28,1199.75,1199.75,1199.75,1199.75,104,0,104.00
10/19/2005,19:29,1199.75,1199.75,1199.75,1199.75,5,0,5.00
10/19/2005,19:30,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/19/2005,19:33,1200.00,1200.00,1199.75,1199.75,4,1,5.00
10/19/2005,19:34,1199.75,1199.75,1199.75,1199.75,0,20,20.00
10/19/2005,19:35,1199.75,1200.00,1199.75,1200.00,1,1,2.00
10/19/2005,19:36,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/19/2005,19:38,1199.75,1199.75,1199.75,1199.75,0,4,4.00
10/19/2005,19:40,1200.00,1200.00,1200.00,1200.00,49,0,49.00
10/19/2005,19:41,1199.75,1199.75,1199.75,1199.75,0,5,5.00
10/19/2005,19:42,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/19/2005,19:43,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/19/2005,19:44,1200.00,1200.00,1200.00,1200.00,3,0,3.00
10/19/2005,19:46,1199.75,1199.75,1199.75,1199.75,0,11,11.00
10/19/2005,19:47,1199.75,1199.75,1199.75,1199.75,0,118,118.00
10/19/2005,19:49,1199.50,1199.50,1199.50,1199.50,0,100,100.00
10/19/2005,19:50,1199.50,1199.50,1199.50,1199.50,0,72,72.00
10/19/2005,19:52,1199.75,1199.75,1199.75,1199.75,3,0,3.00
10/19/2005,19:53,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/19/2005,19:57,1199.75,1199.75,1199.75,1199.75,43,0,43.00
10/19/2005,19:58,1199.75,1199.75,1199.75,1199.75,13,0,13.00
10/19/2005,19:59,1199.75,1199.75,1199.75,1199.75,3,0,3.00
10/19/2005,20:00,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/19/2005,20:01,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/19/2005,20:03,1199.75,1199.75,1199.75,1199.75,41,0,41.00
10/19/2005,20:04,1199.75,1200.00,1199.75,1200.00,6,0,6.00
10/19/2005,20:07,1199.75,1200.00,1199.75,1200.00,1,2,3.00
10/19/2005,20:08,1200.00,1200.00,1200.00,1200.00,2,0,2.00
10/19/2005,20:09,1200.00,1200.25,1199.75,1200.00,183,21,204.00
10/19/2005,20:10,1200.00,1200.00,1200.00,1200.00,0,5,5.00
10/19/2005,20:11,1200.00,1200.00,1200.00,1200.00,0,3,3.00
10/19/2005,20:13,1200.00,1200.25,1200.00,1200.00,15,52,67.00
10/19/2005,20:14,1200.00,1200.00,1200.00,1200.00,0,12,12.00
10/19/2005,20:15,1200.25,1200.25,1200.25,1200.25,7,0,7.00
10/19/2005,20:17,1200.00,1200.00,1200.00,1200.00,0,16,16.00
10/19/2005,20:18,1200.00,1200.00,1200.00,1200.00,0,6,6.00
10/19/2005,20:21,1200.00,1200.00,1200.00,1200.00,0,45,45.00
10/19/2005,20:22,1200.00,1200.00,1200.00,1200.00,0,7,7.00
10/19/2005,20:23,1200.00,1200.00,1200.00,1200.00,0,4,4.00
10/19/2005,20:24,1200.00,1200.00,1200.00,1200.00,0,5,5.00
10/19/2005,20:25,1200.25,1200.25,1199.75,1200.00,3,6,9.00
10/19/2005,20:26,1200.00,1200.00,1200.00,1200.00,0,18,18.00
10/19/2005,20:27,1200.00,1200.00,1200.00,1200.00,0,4,4.00
10/19/2005,20:32,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/19/2005,20:33,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/19/2005,20:34,1200.00,1200.25,1200.00,1200.25,1,2,3.00
10/19/2005,20:35,1200.25,1200.25,1200.25,1200.25,2,0,2.00
10/19/2005,20:36,1200.25,1200.25,1200.00,1200.25,5,50,55.00
10/19/2005,20:37,1200.25,1200.25,1200.25,1200.25,8,0,8.00
10/19/2005,20:39,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/19/2005,20:41,1200.25,1200.50,1200.25,1200.50,224,0,224.00
10/19/2005,20:42,1200.25,1200.50,1200.25,1200.25,12,3,15.00
10/19/2005,20:43,1200.50,1200.50,1200.25,1200.25,2,50,52.00
10/19/2005,20:45,1200.25,1200.25,1200.25,1200.25,0,20,20.00
10/19/2005,20:48,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/19/2005,20:50,1200.25,1200.25,1200.25,1200.25,0,5,5.00
10/19/2005,20:51,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/19/2005,20:54,1200.50,1200.50,1200.25,1200.25,50,35,85.00
10/19/2005,20:55,1200.25,1200.25,1200.25,1200.25,0,2,2.00
10/19/2005,20:56,1200.25,1200.25,1200.25,1200.25,0,50,50.00
10/19/2005,20:57,1200.50,1200.50,1200.25,1200.25,1,7,8.00
10/19/2005,20:58,1200.25,1200.25,1200.25,1200.25,0,39,39.00
10/19/2005,20:59,1200.25,1200.50,1200.25,1200.50,3,50,53.00
10/19/2005,21:00,1200.25,1200.25,1200.25,1200.25,0,159,159.00
10/19/2005,21:01,1200.25,1200.25,1200.25,1200.25,0,22,22.00
10/19/2005,21:02,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/19/2005,21:03,1200.25,1200.25,1200.25,1200.25,0,51,51.00
10/19/2005,21:05,1200.50,1200.50,1200.25,1200.25,2,50,52.00
10/19/2005,21:06,1200.25,1200.25,1200.25,1200.25,0,42,42.00
10/19/2005,21:07,1200.50,1200.50,1200.25,1200.25,5,6,11.00
10/19/2005,21:08,1200.25,1200.25,1200.25,1200.25,0,4,4.00
10/19/2005,21:09,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/19/2005,21:10,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/19/2005,21:12,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/19/2005,21:13,1200.50,1200.50,1200.50,1200.50,20,0,20.00
10/19/2005,21:14,1200.50,1200.50,1200.25,1200.25,4,5,9.00
10/19/2005,21:15,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/19/2005,21:16,1200.25,1200.25,1200.25,1200.25,0,15,15.00
10/19/2005,21:17,1200.50,1200.50,1200.50,1200.50,4,0,4.00
10/19/2005,21:20,1200.25,1200.25,1200.25,1200.25,0,68,68.00
10/19/2005,21:21,1200.25,1200.25,1200.25,1200.25,0,30,30.00
10/19/2005,21:22,1200.25,1200.25,1200.25,1200.25,0,11,11.00
10/19/2005,21:23,1200.25,1200.25,1200.25,1200.25,0,18,18.00
10/19/2005,21:24,1200.25,1200.25,1200.25,1200.25,0,5,5.00
10/19/2005,21:25,1200.25,1200.25,1200.25,1200.25,0,10,10.00
10/19/2005,21:27,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/19/2005,21:28,1200.25,1200.25,1200.25,1200.25,0,6,6.00
10/19/2005,21:31,1200.25,1200.25,1200.25,1200.25,0,4,4.00
10/19/2005,21:41,1200.25,1200.25,1200.25,1200.25,0,5,5.00
10/19/2005,21:42,1200.50,1200.50,1200.50,1200.50,5,0,5.00
10/19/2005,21:43,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/19/2005,21:47,1200.25,1200.25,1200.25,1200.25,0,20,20.00
10/19/2005,21:48,1200.25,1200.25,1200.25,1200.25,0,14,14.00
10/19/2005,21:49,1200.25,1200.25,1200.25,1200.25,0,10,10.00
10/19/2005,21:52,1200.50,1200.50,1200.25,1200.25,4,2,6.00
10/19/2005,21:55,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/19/2005,21:56,1200.25,1200.25,1200.25,1200.25,0,2,2.00
10/19/2005,21:58,1200.25,1200.25,1200.25,1200.25,0,21,21.00
10/19/2005,21:59,1200.25,1200.50,1200.25,1200.50,3,1,4.00
10/19/2005,22:00,1200.25,1200.25,1200.25,1200.25,0,137,137.00
10/19/2005,22:03,1200.25,1200.25,1200.25,1200.25,0,3,3.00
10/19/2005,22:04,1200.25,1200.25,1200.25,1200.25,0,5,5.00
10/19/2005,22:05,1200.25,1200.25,1200.25,1200.25,0,25,25.00
10/19/2005,22:06,1200.25,1200.25,1200.25,1200.25,0,6,6.00
10/19/2005,22:07,1200.25,1200.50,1200.25,1200.50,1,2,3.00
10/19/2005,22:08,1200.50,1200.50,1200.25,1200.25,1,1,2.00
10/19/2005,22:09,1200.25,1200.25,1200.25,1200.25,0,5,5.00
10/19/2005,22:10,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/19/2005,22:15,1200.25,1200.50,1200.25,1200.50,5,20,25.00
10/19/2005,22:17,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/19/2005,22:18,1200.50,1200.50,1200.25,1200.25,50,30,80.00
10/19/2005,22:19,1200.25,1200.25,1200.00,1200.00,0,15,15.00
10/19/2005,22:21,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/19/2005,22:22,1200.00,1200.25,1200.00,1200.25,5,10,15.00
10/19/2005,22:23,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/19/2005,22:28,1200.25,1200.25,1200.25,1200.25,8,0,8.00
10/19/2005,22:33,1200.00,1200.25,1200.00,1200.25,26,2,28.00
10/19/2005,22:34,1200.50,1200.50,1200.25,1200.25,1,1,2.00
10/19/2005,22:35,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/19/2005,22:37,1200.25,1200.25,1200.25,1200.25,0,3,3.00
10/19/2005,22:38,1200.25,1200.25,1200.25,1200.25,0,15,15.00
10/19/2005,22:39,1200.25,1200.25,1200.25,1200.25,0,10,10.00
10/19/2005,22:40,1200.25,1200.25,1200.25,1200.25,0,3,3.00
10/19/2005,22:42,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/19/2005,22:43,1200.50,1200.75,1200.50,1200.50,265,9,274.00
10/19/2005,22:44,1200.25,1200.50,1200.25,1200.50,10,2,12.00
10/19/2005,22:45,1200.50,1200.50,1200.50,1200.50,15,0,15.00
10/19/2005,22:46,1200.50,1200.50,1200.50,1200.50,4,0,4.00
10/19/2005,22:47,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/19/2005,22:50,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/19/2005,22:51,1200.50,1200.75,1200.50,1200.50,38,4,42.00
10/19/2005,22:52,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/19/2005,22:53,1200.50,1200.50,1200.50,1200.50,0,6,6.00
10/19/2005,22:54,1200.50,1200.50,1200.50,1200.50,0,9,9.00
10/19/2005,22:55,1200.50,1200.50,1200.50,1200.50,0,3,3.00
10/19/2005,22:56,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/19/2005,22:57,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/19/2005,22:59,1200.50,1200.75,1200.50,1200.75,3,2,5.00
10/19/2005,23:00,1200.50,1200.50,1200.50,1200.50,0,3,3.00
10/19/2005,23:01,1200.50,1200.75,1200.50,1200.75,21,7,28.00
10/19/2005,23:02,1200.75,1200.75,1200.75,1200.75,38,0,38.00
10/19/2005,23:04,1200.50,1200.50,1200.50,1200.50,0,13,13.00
10/19/2005,23:05,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/19/2005,23:06,1200.50,1200.50,1200.50,1200.50,0,11,11.00
10/19/2005,23:07,1200.50,1200.50,1200.50,1200.50,0,15,15.00
10/19/2005,23:08,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/19/2005,23:11,1200.50,1200.50,1200.50,1200.50,0,11,11.00
10/19/2005,23:12,1200.50,1200.50,1200.50,1200.50,0,4,4.00
10/19/2005,23:13,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/19/2005,23:14,1200.25,1200.50,1200.25,1200.50,6,1,7.00
10/19/2005,23:15,1200.50,1200.50,1200.50,1200.50,5,0,5.00
10/19/2005,23:16,1200.50,1200.50,1200.50,1200.50,9,0,9.00
10/19/2005,23:17,1200.50,1200.50,1200.50,1200.50,6,0,6.00
10/19/2005,23:18,1200.50,1200.75,1200.50,1200.75,68,0,68.00
10/19/2005,23:19,1200.75,1201.00,1200.75,1200.75,11,5,16.00
10/19/2005,23:20,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/19/2005,23:21,1200.75,1201.00,1200.75,1201.00,10,9,19.00
10/19/2005,23:22,1200.75,1201.00,1200.75,1200.75,6,10,16.00
10/19/2005,23:23,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/19/2005,23:24,1200.50,1200.50,1200.50,1200.50,0,9,9.00
10/19/2005,23:25,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/19/2005,23:28,1200.50,1200.75,1200.50,1200.75,1,1,2.00
10/19/2005,23:29,1200.75,1200.75,1200.75,1200.75,5,0,5.00
10/19/2005,23:30,1200.50,1200.50,1200.50,1200.50,0,6,6.00
10/19/2005,23:31,1200.50,1200.50,1200.50,1200.50,0,22,22.00
10/19/2005,23:32,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/19/2005,23:33,1200.50,1200.75,1200.50,1200.75,1,6,7.00
10/19/2005,23:34,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/19/2005,23:35,1200.50,1200.75,1200.50,1200.75,2,34,36.00
10/19/2005,23:36,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/19/2005,23:37,1200.75,1200.75,1200.75,1200.75,2,0,2.00
10/19/2005,23:39,1200.75,1200.75,1200.75,1200.75,21,0,21.00
10/19/2005,23:41,1200.75,1200.75,1200.75,1200.75,5,0,5.00
10/19/2005,23:43,1200.75,1200.75,1200.75,1200.75,40,0,40.00
10/19/2005,23:44,1200.50,1200.50,1200.50,1200.50,0,9,9.00
10/19/2005,23:45,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/19/2005,23:46,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/19/2005,23:47,1200.50,1200.50,1200.50,1200.50,0,8,8.00
10/19/2005,23:48,1200.50,1200.50,1200.50,1200.50,0,8,8.00
10/19/2005,23:49,1200.75,1200.75,1200.50,1200.50,1,8,9.00
10/19/2005,23:51,1200.50,1200.50,1200.50,1200.50,0,25,25.00
10/19/2005,23:52,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/19/2005,23:55,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/19/2005,23:56,1200.25,1200.25,1200.25,1200.25,0,2,2.00
10/19/2005,23:57,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/19/2005,23:58,1200.50,1200.50,1200.50,1200.50,14,0,14.00
10/19/2005,23:59,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/20/2005,00:00,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/20/2005,00:04,1200.25,1200.25,1200.25,1200.25,0,4,4.00
10/20/2005,00:05,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/20/2005,00:06,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/20/2005,00:11,1200.50,1200.50,1200.25,1200.25,25,6,31.00
10/20/2005,00:12,1200.50,1200.50,1200.50,1200.50,4,0,4.00
10/20/2005,00:16,1200.25,1200.25,1200.25,1200.25,0,3,3.00
10/20/2005,00:22,1200.25,1200.25,1200.25,1200.25,0,28,28.00
10/20/2005,00:24,1200.50,1200.50,1200.50,1200.50,34,0,34.00
10/20/2005,00:25,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/20/2005,00:26,1200.50,1200.50,1200.50,1200.50,10,0,10.00
10/20/2005,00:27,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/20/2005,00:28,1200.25,1200.75,1200.25,1200.50,7,2,9.00
10/20/2005,00:30,1200.50,1200.50,1200.50,1200.50,10,0,10.00
10/20/2005,00:31,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/20/2005,00:32,1200.75,1200.75,1200.50,1200.50,45,25,70.00
10/20/2005,00:33,1200.50,1200.50,1200.50,1200.50,0,10,10.00
10/20/2005,00:34,1200.50,1200.50,1200.50,1200.50,0,7,7.00
10/20/2005,00:35,1200.50,1200.50,1200.50,1200.50,0,6,6.00
10/20/2005,00:36,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/20/2005,00:37,1200.50,1200.75,1200.50,1200.75,3,3,6.00
10/20/2005,00:38,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/20/2005,00:41,1200.50,1200.50,1200.50,1200.50,0,6,6.00
10/20/2005,00:42,1200.50,1200.50,1200.50,1200.50,0,4,4.00
10/20/2005,00:43,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/20/2005,00:44,1200.50,1200.50,1200.50,1200.50,0,6,6.00
10/20/2005,00:45,1200.50,1200.75,1200.50,1200.75,61,1,62.00
10/20/2005,00:46,1200.75,1200.75,1200.75,1200.75,53,0,53.00
10/20/2005,00:48,1200.75,1200.75,1200.50,1200.50,2,47,49.00
10/20/2005,00:49,1200.25,1200.50,1200.25,1200.25,4,93,97.00
10/20/2005,00:50,1200.25,1200.25,1200.25,1200.25,0,16,16.00
10/20/2005,00:51,1200.25,1200.25,1200.00,1200.25,2,30,32.00
10/20/2005,00:52,1200.00,1200.00,1200.00,1200.00,0,3,3.00
10/20/2005,00:53,1200.25,1200.25,1200.25,1200.25,64,0,64.00
10/20/2005,00:57,1200.50,1200.50,1200.50,1200.50,6,0,6.00
10/20/2005,00:58,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/20/2005,00:59,1200.25,1200.25,1200.25,1200.25,0,56,56.00
10/20/2005,01:00,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/20/2005,01:01,1200.00,1200.00,1199.75,1199.75,1,208,209.00
10/20/2005,01:02,1199.75,1199.75,1199.50,1199.50,14,184,198.00
10/20/2005,01:03,1199.50,1199.75,1199.50,1199.75,1,29,30.00
10/20/2005,01:04,1199.75,1199.75,1199.75,1199.75,53,0,53.00
10/20/2005,01:05,1199.75,1199.75,1199.50,1199.50,7,226,233.00
10/20/2005,01:06,1199.50,1199.50,1199.50,1199.50,0,84,84.00
10/20/2005,01:07,1199.50,1199.50,1199.50,1199.50,0,3,3.00
10/20/2005,01:08,1199.50,1199.50,1199.25,1199.25,0,366,366.00
10/20/2005,01:09,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/20/2005,01:10,1199.25,1199.25,1199.25,1199.25,0,6,6.00
10/20/2005,01:12,1199.25,1199.50,1199.25,1199.25,2,16,18.00
10/20/2005,01:13,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/20/2005,01:14,1199.50,1199.50,1199.50,1199.50,6,0,6.00
10/20/2005,01:15,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/20/2005,01:16,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/20/2005,01:17,1199.50,1199.50,1199.50,1199.50,74,0,74.00
10/20/2005,01:18,1199.50,1199.50,1199.25,1199.25,1,127,128.00
10/20/2005,01:19,1199.50,1199.50,1199.50,1199.50,5,0,5.00
10/20/2005,01:20,1199.50,1199.50,1199.25,1199.25,1,1,2.00
10/20/2005,01:21,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/20/2005,01:22,1199.25,1199.25,1199.25,1199.25,0,18,18.00
10/20/2005,01:23,1199.50,1199.50,1199.25,1199.50,18,2,20.00
10/20/2005,01:24,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/20/2005,01:25,1199.50,1199.50,1199.50,1199.50,9,0,9.00
10/20/2005,01:26,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/20/2005,01:27,1199.50,1199.50,1199.50,1199.50,0,40,40.00
10/20/2005,01:28,1199.75,1199.75,1199.50,1199.50,1,7,8.00
10/20/2005,01:29,1199.25,1199.25,1199.25,1199.25,0,64,64.00
10/20/2005,01:30,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/20/2005,01:31,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/20/2005,01:32,1199.25,1199.25,1199.25,1199.25,0,37,37.00
10/20/2005,01:33,1199.50,1199.50,1199.25,1199.50,8,1,9.00
10/20/2005,01:34,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/20/2005,01:35,1199.50,1199.50,1199.50,1199.50,35,0,35.00
10/20/2005,01:36,1199.50,1199.50,1199.25,1199.25,6,2,8.00
10/20/2005,01:37,1199.25,1199.25,1199.25,1199.25,0,11,11.00
10/20/2005,01:38,1199.50,1199.50,1199.25,1199.25,1,1,2.00
10/20/2005,01:39,1199.25,1199.50,1199.25,1199.50,5,2,7.00
10/20/2005,01:41,1199.50,1199.50,1199.50,1199.50,12,0,12.00
10/20/2005,01:42,1199.25,1199.25,1199.00,1199.00,0,66,66.00
10/20/2005,01:43,1199.25,1199.25,1199.25,1199.25,124,0,124.00
10/20/2005,01:44,1199.25,1199.25,1199.25,1199.25,11,0,11.00
10/20/2005,01:46,1199.25,1199.25,1199.25,1199.25,31,0,31.00
10/20/2005,01:47,1199.25,1199.25,1199.25,1199.25,5,0,5.00
10/20/2005,01:48,1199.00,1199.00,1198.75,1198.75,0,433,433.00
10/20/2005,01:49,1199.00,1199.00,1199.00,1199.00,38,0,38.00
10/20/2005,01:50,1199.00,1199.00,1198.75,1198.75,4,100,104.00
10/20/2005,01:51,1199.00,1199.00,1199.00,1199.00,71,0,71.00
10/20/2005,01:52,1199.00,1199.00,1199.00,1199.00,190,0,190.00
10/20/2005,01:53,1199.00,1199.00,1199.00,1199.00,50,0,50.00
10/20/2005,01:54,1198.75,1199.00,1198.75,1199.00,6,2,8.00
10/20/2005,01:55,1199.00,1199.00,1199.00,1199.00,19,0,19.00
10/20/2005,01:56,1199.00,1199.25,1198.75,1199.25,215,101,316.00
10/20/2005,01:57,1199.50,1199.50,1199.50,1199.50,237,0,237.00
10/20/2005,01:58,1199.25,1199.25,1199.25,1199.25,0,86,86.00
10/20/2005,01:59,1199.00,1199.25,1199.00,1199.25,3,1,4.00
10/20/2005,02:00,1199.25,1199.25,1199.25,1199.25,34,0,34.00
10/20/2005,02:01,1199.25,1199.50,1199.25,1199.50,124,77,201.00
10/20/2005,02:02,1199.25,1199.50,1199.00,1199.00,231,658,889.00
10/20/2005,02:03,1199.00,1199.25,1198.75,1198.75,4,47,51.00
10/20/2005,02:04,1198.75,1199.00,1198.75,1198.75,159,53,212.00
10/20/2005,02:05,1199.00,1199.00,1198.50,1198.75,89,348,437.00
10/20/2005,02:06,1198.75,1199.00,1198.50,1198.75,158,362,520.00
10/20/2005,02:07,1198.75,1198.75,1198.50,1198.50,4,358,362.00
10/20/2005,02:08,1198.50,1198.50,1198.25,1198.25,84,215,299.00
10/20/2005,02:09,1198.25,1198.50,1198.25,1198.50,1,144,145.00
10/20/2005,02:10,1198.25,1198.50,1197.75,1197.75,61,1021,1082.00
10/20/2005,02:11,1198.00,1198.25,1197.75,1198.00,375,302,677.00
10/20/2005,02:12,1198.00,1198.25,1198.00,1198.00,74,289,363.00
10/20/2005,02:13,1198.00,1198.00,1197.75,1198.00,112,27,139.00
10/20/2005,02:14,1197.75,1198.00,1197.75,1198.00,8,5,13.00
10/20/2005,02:15,1198.00,1198.00,1197.75,1198.00,339,5,344.00
10/20/2005,02:16,1198.00,1198.00,1197.75,1198.00,97,11,108.00
10/20/2005,02:17,1198.25,1198.25,1198.00,1198.25,31,4,35.00
10/20/2005,02:18,1198.25,1198.50,1198.00,1198.50,112,15,127.00
10/20/2005,02:19,1198.25,1198.50,1198.25,1198.50,24,5,29.00
10/20/2005,02:20,1198.25,1198.25,1198.25,1198.25,0,5,5.00
10/20/2005,02:21,1198.50,1198.50,1198.25,1198.50,135,5,140.00
10/20/2005,02:22,1198.75,1198.75,1198.50,1198.50,1,27,28.00
10/20/2005,02:23,1198.75,1198.75,1198.50,1198.75,43,104,147.00
10/20/2005,02:24,1198.75,1198.75,1198.50,1198.50,100,4,104.00
10/20/2005,02:25,1198.50,1198.50,1198.25,1198.50,24,139,163.00
10/20/2005,02:26,1198.50,1198.50,1198.25,1198.50,33,1,34.00
10/20/2005,02:27,1198.50,1198.50,1198.50,1198.50,13,0,13.00
10/20/2005,02:28,1198.75,1198.75,1198.50,1198.50,7,5,12.00
10/20/2005,02:29,1198.50,1198.50,1198.25,1198.50,14,20,34.00
10/20/2005,02:30,1198.25,1198.50,1198.25,1198.25,1,30,31.00
10/20/2005,02:31,1198.50,1198.75,1198.50,1198.50,184,7,191.00
10/20/2005,02:32,1198.25,1198.25,1198.25,1198.25,0,84,84.00
10/20/2005,02:33,1198.25,1198.25,1198.25,1198.25,0,8,8.00
10/20/2005,02:34,1198.25,1198.25,1198.25,1198.25,0,12,12.00
10/20/2005,02:36,1198.25,1198.25,1198.25,1198.25,0,111,111.00
10/20/2005,02:37,1198.25,1198.25,1198.00,1198.00,0,147,147.00
10/20/2005,02:38,1198.00,1198.00,1197.75,1198.00,50,173,223.00
10/20/2005,02:39,1197.75,1198.00,1197.75,1198.00,7,55,62.00
10/20/2005,02:40,1198.00,1198.00,1197.75,1198.00,24,124,148.00
10/20/2005,02:41,1198.00,1198.00,1197.75,1197.75,3,45,48.00
10/20/2005,02:42,1197.75,1197.75,1197.75,1197.75,0,167,167.00
10/20/2005,02:43,1197.75,1197.75,1197.75,1197.75,0,181,181.00
10/20/2005,02:44,1197.75,1197.75,1197.75,1197.75,0,42,42.00
10/20/2005,02:45,1197.75,1197.75,1197.75,1197.75,0,30,30.00
10/20/2005,02:46,1198.00,1198.00,1197.75,1198.00,96,6,102.00
10/20/2005,02:47,1198.00,1198.00,1197.75,1198.00,230,1,231.00
10/20/2005,02:48,1197.75,1197.75,1197.75,1197.75,0,10,10.00
10/20/2005,02:49,1198.00,1198.00,1197.75,1198.00,41,5,46.00
10/20/2005,02:50,1198.00,1198.00,1197.75,1198.00,52,4,56.00
10/20/2005,02:51,1198.00,1198.00,1198.00,1198.00,6,0,6.00
10/20/2005,02:52,1198.00,1198.00,1197.75,1198.00,36,5,41.00
10/20/2005,02:53,1198.00,1198.00,1198.00,1198.00,4,0,4.00
10/20/2005,02:54,1198.25,1198.25,1198.00,1198.00,6,5,11.00
10/20/2005,02:55,1198.00,1198.00,1198.00,1198.00,0,4,4.00
10/20/2005,02:56,1198.25,1198.25,1198.00,1198.00,17,145,162.00
10/20/2005,02:57,1198.00,1198.00,1198.00,1198.00,0,5,5.00
10/20/2005,02:58,1197.75,1197.75,1197.75,1197.75,0,75,75.00
10/20/2005,02:59,1198.00,1198.00,1197.75,1198.00,74,41,115.00
10/20/2005,03:00,1198.00,1198.00,1197.75,1198.00,68,5,73.00
10/20/2005,03:01,1197.75,1197.75,1197.50,1197.75,56,80,136.00
10/20/2005,03:02,1197.50,1197.50,1197.25,1197.50,2,579,581.00
10/20/2005,03:03,1197.50,1197.50,1197.25,1197.25,44,80,124.00
10/20/2005,03:04,1197.50,1197.50,1197.25,1197.25,1,9,10.00
10/20/2005,03:05,1197.25,1197.50,1197.25,1197.50,213,34,247.00
10/20/2005,03:06,1197.50,1197.75,1197.50,1197.50,39,4,43.00
10/20/2005,03:07,1197.50,1197.50,1197.25,1197.50,20,178,198.00
10/20/2005,03:08,1197.75,1198.25,1197.75,1197.75,398,90,488.00
10/20/2005,03:09,1198.00,1198.25,1197.75,1198.00,128,18,146.00
10/20/2005,03:10,1197.75,1197.75,1197.75,1197.75,0,71,71.00
10/20/2005,03:11,1197.75,1197.75,1197.50,1197.50,0,11,11.00
10/20/2005,03:12,1197.75,1198.00,1197.75,1197.75,46,11,57.00
10/20/2005,03:13,1197.75,1197.75,1197.75,1197.75,0,65,65.00
10/20/2005,03:14,1197.75,1197.75,1197.75,1197.75,0,4,4.00
10/20/2005,03:15,1197.75,1197.75,1197.75,1197.75,0,5,5.00
10/20/2005,03:16,1197.75,1198.00,1197.75,1197.75,15,113,128.00
10/20/2005,03:17,1197.75,1197.75,1197.50,1197.50,1,95,96.00
10/20/2005,03:18,1197.50,1197.50,1197.25,1197.50,8,144,152.00
10/20/2005,03:19,1197.25,1197.50,1197.25,1197.50,10,4,14.00
10/20/2005,03:20,1197.50,1197.50,1197.25,1197.25,3,60,63.00
10/20/2005,03:21,1197.25,1197.50,1197.00,1197.00,2,165,167.00
10/20/2005,03:22,1197.00,1197.25,1197.00,1197.25,204,7,211.00
10/20/2005,03:23,1197.25,1197.25,1197.25,1197.25,203,0,203.00
10/20/2005,03:24,1197.00,1197.00,1197.00,1197.00,0,35,35.00
10/20/2005,03:25,1197.00,1197.00,1196.75,1196.75,18,409,427.00
10/20/2005,03:26,1197.00,1197.00,1196.75,1197.00,141,100,241.00
10/20/2005,03:27,1197.00,1197.25,1196.75,1197.25,303,11,314.00
10/20/2005,03:28,1197.25,1197.25,1197.00,1197.25,29,104,133.00
10/20/2005,03:29,1197.00,1197.00,1196.75,1196.75,0,85,85.00
10/20/2005,03:30,1197.00,1197.00,1196.75,1197.00,2,5,7.00
10/20/2005,03:31,1197.00,1197.00,1196.75,1196.75,38,11,49.00
10/20/2005,03:32,1197.00,1197.00,1196.75,1196.75,27,15,42.00
10/20/2005,03:33,1196.75,1197.00,1196.75,1197.00,8,5,13.00
10/20/2005,03:34,1197.00,1197.00,1196.75,1197.00,5,4,9.00
10/20/2005,03:35,1197.00,1197.25,1196.75,1196.75,424,48,472.00
10/20/2005,03:36,1197.00,1197.00,1196.75,1196.75,2,15,17.00
10/20/2005,03:37,1196.75,1197.00,1196.75,1196.75,26,113,139.00
10/20/2005,03:38,1196.75,1197.00,1196.75,1197.00,1,1,2.00
10/20/2005,03:39,1196.75,1197.00,1196.50,1196.75,307,509,816.00
10/20/2005,03:40,1196.75,1196.75,1196.75,1196.75,119,0,119.00
10/20/2005,03:41,1197.00,1197.00,1196.75,1196.75,2,21,23.00
10/20/2005,03:42,1196.75,1197.00,1196.75,1196.75,100,116,216.00
10/20/2005,03:43,1197.00,1197.00,1196.75,1196.75,6,33,39.00
10/20/2005,03:44,1197.00,1197.00,1197.00,1197.00,16,0,16.00
10/20/2005,03:45,1197.00,1197.00,1196.75,1196.75,1,35,36.00
10/20/2005,03:46,1197.00,1197.00,1196.75,1196.75,43,137,180.00
10/20/2005,03:47,1197.00,1197.25,1197.00,1197.00,174,129,303.00
10/20/2005,03:48,1197.00,1197.00,1197.00,1197.00,0,6,6.00
10/20/2005,03:49,1197.25,1197.25,1197.00,1197.25,5,5,10.00
10/20/2005,03:50,1197.00,1197.00,1196.75,1197.00,1,101,102.00
10/20/2005,03:51,1197.00,1197.00,1196.75,1196.75,1,5,6.00
10/20/2005,03:52,1197.00,1197.00,1196.75,1196.75,5,5,10.00
10/20/2005,03:54,1196.75,1196.75,1196.75,1196.75,0,6,6.00
10/20/2005,03:55,1197.00,1197.00,1196.75,1196.75,211,138,349.00
10/20/2005,03:56,1197.00,1197.00,1196.75,1196.75,13,1,14.00
10/20/2005,03:57,1196.75,1197.00,1196.75,1197.00,22,6,28.00
10/20/2005,03:58,1196.75,1197.00,1196.75,1197.00,243,4,247.00
10/20/2005,03:59,1197.00,1197.00,1196.75,1196.75,33,5,38.00
10/20/2005,04:00,1196.75,1197.50,1196.75,1197.25,323,95,418.00
10/20/2005,04:01,1197.00,1197.25,1197.00,1197.25,36,4,40.00
10/20/2005,04:02,1197.00,1197.25,1197.00,1197.25,9,1,10.00
10/20/2005,04:03,1197.00,1197.25,1197.00,1197.25,2,4,6.00
10/20/2005,04:04,1197.25,1197.75,1197.25,1197.50,136,5,141.00
10/20/2005,04:05,1197.50,1197.75,1197.50,1197.75,2,20,22.00
10/20/2005,04:06,1197.75,1197.75,1197.50,1197.75,150,28,178.00
10/20/2005,04:07,1198.00,1198.00,1197.75,1197.75,22,32,54.00
10/20/2005,04:08,1197.75,1197.75,1197.50,1197.75,1,6,7.00
10/20/2005,04:09,1197.75,1197.75,1197.50,1197.75,9,5,14.00
10/20/2005,04:10,1197.50,1197.50,1197.50,1197.50,0,5,5.00
10/20/2005,04:11,1197.75,1197.75,1197.75,1197.75,1,0,1.00
10/20/2005,04:12,1197.50,1197.75,1197.50,1197.75,61,4,65.00
10/20/2005,04:13,1197.75,1197.75,1197.50,1197.50,86,5,91.00
10/20/2005,04:14,1197.75,1197.75,1197.25,1197.25,2,213,215.00
10/20/2005,04:15,1197.50,1197.75,1197.50,1197.75,4,4,8.00
10/20/2005,04:16,1197.50,1197.50,1197.50,1197.50,0,14,14.00
10/20/2005,04:17,1197.75,1197.75,1197.50,1197.75,125,4,129.00
10/20/2005,04:18,1197.75,1197.75,1197.50,1197.75,4,5,9.00
10/20/2005,04:19,1197.50,1197.50,1197.50,1197.50,0,216,216.00
10/20/2005,04:20,1197.50,1197.50,1197.50,1197.50,0,1,1.00
10/20/2005,04:21,1197.50,1197.50,1197.50,1197.50,0,7,7.00
10/20/2005,04:22,1197.50,1197.75,1197.50,1197.75,1,6,7.00
10/20/2005,04:23,1197.50,1197.75,1197.50,1197.75,10,7,17.00
10/20/2005,04:24,1197.50,1197.50,1197.50,1197.50,0,73,73.00
10/20/2005,04:25,1197.75,1197.75,1197.50,1197.50,1,5,6.00
10/20/2005,04:26,1197.75,1197.75,1197.25,1197.25,15,50,65.00
10/20/2005,04:27,1197.25,1197.75,1197.25,1197.75,33,4,37.00
10/20/2005,04:28,1197.50,1197.75,1197.50,1197.75,3,7,10.00
10/20/2005,04:29,1197.75,1198.00,1197.50,1197.75,112,38,150.00
10/20/2005,04:30,1197.75,1198.00,1197.50,1197.75,55,9,64.00
10/20/2005,04:31,1197.75,1198.00,1197.75,1197.75,29,18,47.00
10/20/2005,04:32,1197.75,1197.75,1197.75,1197.75,0,14,14.00
10/20/2005,04:33,1197.75,1197.75,1197.75,1197.75,0,201,201.00
10/20/2005,04:34,1197.75,1197.75,1197.25,1197.50,47,223,270.00
10/20/2005,04:35,1197.75,1197.75,1197.50,1197.75,4,4,8.00
10/20/2005,04:36,1197.75,1197.75,1197.25,1197.25,2,40,42.00
10/20/2005,04:37,1197.50,1197.50,1197.50,1197.50,2,0,2.00
10/20/2005,04:38,1197.50,1197.50,1197.50,1197.50,2,0,2.00
10/20/2005,04:39,1197.50,1197.50,1197.50,1197.50,9,0,9.00
10/20/2005,04:40,1197.25,1197.50,1197.25,1197.50,8,17,25.00
10/20/2005,04:41,1197.50,1197.50,1197.50,1197.50,9,0,9.00
10/20/2005,04:42,1197.50,1197.50,1197.50,1197.50,23,0,23.00
10/20/2005,04:43,1197.50,1197.50,1197.50,1197.50,63,0,63.00
10/20/2005,04:44,1197.50,1197.50,1197.50,1197.50,7,0,7.00
10/20/2005,04:45,1197.25,1197.25,1197.00,1197.25,23,211,234.00
10/20/2005,04:46,1197.25,1197.25,1197.25,1197.25,124,0,124.00
10/20/2005,04:47,1197.25,1197.50,1197.25,1197.50,28,0,28.00
10/20/2005,04:48,1197.50,1197.50,1197.25,1197.25,2,1,3.00
10/20/2005,04:51,1197.50,1197.50,1197.50,1197.50,10,0,10.00
10/20/2005,04:52,1197.50,1197.50,1197.25,1197.50,7,4,11.00
10/20/2005,04:53,1197.50,1197.50,1197.50,1197.50,2,0,2.00
10/20/2005,04:54,1197.50,1197.50,1197.50,1197.50,2,0,2.00
10/20/2005,04:55,1197.50,1197.50,1197.25,1197.50,6,208,214.00
10/20/2005,04:57,1197.25,1197.50,1197.25,1197.50,100,110,210.00
10/20/2005,04:58,1197.50,1197.50,1197.25,1197.25,3,1,4.00
10/20/2005,04:59,1197.25,1197.50,1197.25,1197.50,72,4,76.00
10/20/2005,05:00,1197.25,1197.50,1197.25,1197.25,17,157,174.00
10/20/2005,05:01,1197.25,1197.50,1197.00,1197.50,119,118,237.00
10/20/2005,05:02,1197.50,1197.50,1197.00,1197.00,33,484,517.00
10/20/2005,05:03,1197.25,1197.25,1196.75,1196.75,1,52,53.00
10/20/2005,05:04,1197.00,1197.00,1196.50,1196.75,13,237,250.00
10/20/2005,05:05,1197.00,1197.25,1196.75,1197.25,248,8,256.00
10/20/2005,05:06,1197.00,1197.00,1196.75,1196.75,0,17,17.00
10/20/2005,05:07,1197.00,1197.25,1197.00,1197.00,45,4,49.00
10/20/2005,05:08,1197.25,1197.25,1197.25,1197.25,53,0,53.00
10/20/2005,05:09,1197.25,1197.50,1197.25,1197.50,5,0,5.00
10/20/2005,05:10,1197.25,1197.25,1197.25,1197.25,0,20,20.00
10/20/2005,05:11,1197.50,1197.50,1197.25,1197.25,1,1,2.00
10/20/2005,05:12,1197.25,1197.25,1197.00,1197.00,2,51,53.00
10/20/2005,05:13,1197.25,1197.25,1197.25,1197.25,6,0,6.00
10/20/2005,05:14,1197.00,1197.00,1197.00,1197.00,0,4,4.00
10/20/2005,05:15,1197.25,1197.25,1197.00,1197.00,27,1,28.00
10/20/2005,05:16,1197.25,1197.50,1197.25,1197.25,9,17,26.00
10/20/2005,05:17,1197.25,1197.50,1196.75,1197.00,148,237,385.00
10/20/2005,05:18,1197.00,1197.25,1197.00,1197.25,30,0,30.00
10/20/2005,05:19,1197.25,1197.25,1197.00,1197.00,8,92,100.00
10/20/2005,05:20,1197.00,1197.25,1196.75,1197.25,39,163,202.00
10/20/2005,05:21,1197.25,1197.25,1197.25,1197.25,3,0,3.00
10/20/2005,05:22,1197.25,1197.25,1197.00,1197.00,50,16,66.00
10/20/2005,05:23,1197.25,1197.25,1197.00,1197.25,52,5,57.00
10/20/2005,05:24,1197.00,1197.00,1197.00,1197.00,0,71,71.00
10/20/2005,05:25,1197.00,1197.00,1197.00,1197.00,0,12,12.00
10/20/2005,05:26,1197.00,1197.00,1197.00,1197.00,0,40,40.00
10/20/2005,05:27,1197.00,1197.00,1197.00,1197.00,0,7,7.00
10/20/2005,05:28,1197.00,1197.00,1197.00,1197.00,0,101,101.00
10/20/2005,05:29,1197.00,1197.50,1197.00,1197.50,221,54,275.00
10/20/2005,05:30,1197.50,1197.75,1197.50,1197.50,208,145,353.00
10/20/2005,05:31,1197.50,1197.75,1197.50,1197.50,3,401,404.00
10/20/2005,05:32,1197.50,1197.75,1197.50,1197.75,3,5,8.00
10/20/2005,05:33,1197.50,1197.75,1197.50,1197.50,2,101,103.00
10/20/2005,05:34,1197.50,1197.50,1197.50,1197.50,0,16,16.00
10/20/2005,05:35,1197.50,1197.50,1197.50,1197.50,0,23,23.00
10/20/2005,05:36,1197.50,1197.50,1197.25,1197.25,0,10,10.00
10/20/2005,05:37,1197.50,1197.50,1197.50,1197.50,33,0,33.00
10/20/2005,05:38,1197.50,1197.50,1197.50,1197.50,17,0,17.00
10/20/2005,05:39,1197.50,1197.50,1197.25,1197.50,37,4,41.00
10/20/2005,05:40,1197.50,1197.50,1197.25,1197.50,48,5,53.00
10/20/2005,05:41,1197.50,1197.75,1197.50,1197.75,25,0,25.00
10/20/2005,05:42,1197.75,1197.75,1197.50,1197.75,11,4,15.00
10/20/2005,05:43,1197.75,1197.75,1197.50,1197.50,7,5,12.00
10/20/2005,05:44,1197.75,1197.75,1197.75,1197.75,250,0,250.00
10/20/2005,05:45,1197.75,1197.75,1197.75,1197.75,24,0,24.00
10/20/2005,05:46,1197.75,1198.00,1197.75,1198.00,62,0,62.00
10/20/2005,05:47,1197.75,1197.75,1197.75,1197.75,0,1,1.00
10/20/2005,05:48,1198.00,1198.00,1197.75,1197.75,10,14,24.00
10/20/2005,05:49,1197.75,1197.75,1197.75,1197.75,0,21,21.00
10/20/2005,05:50,1197.75,1198.50,1197.75,1198.25,415,157,572.00
10/20/2005,05:51,1198.25,1198.25,1198.00,1198.25,83,51,134.00
10/20/2005,05:52,1198.25,1198.25,1198.00,1198.00,52,57,109.00
10/20/2005,05:53,1197.75,1197.75,1197.75,1197.75,0,5,5.00
10/20/2005,05:54,1197.75,1197.75,1197.75,1197.75,0,128,128.00
10/20/2005,05:55,1197.75,1197.75,1197.75,1197.75,0,17,17.00
10/20/2005,05:57,1197.75,1198.00,1197.75,1197.75,15,6,21.00
10/20/2005,05:58,1197.75,1198.00,1197.75,1198.00,6,57,63.00
10/20/2005,05:59,1197.75,1198.00,1197.75,1197.75,1,6,7.00
10/20/2005,06:00,1198.00,1198.25,1198.00,1198.00,9,4,13.00
10/20/2005,06:01,1198.00,1198.25,1198.00,1198.00,50,16,66.00
10/20/2005,06:02,1198.00,1198.00,1197.75,1198.00,8,105,113.00
10/20/2005,06:03,1198.00,1198.00,1198.00,1198.00,43,0,43.00
10/20/2005,06:04,1197.75,1197.75,1197.75,1197.75,0,7,7.00
10/20/2005,06:05,1197.75,1197.75,1197.50,1197.50,0,132,132.00
10/20/2005,06:06,1197.50,1197.50,1197.25,1197.25,3,234,237.00
10/20/2005,06:07,1197.25,1197.50,1197.25,1197.50,103,7,110.00
10/20/2005,06:08,1197.50,1197.50,1197.25,1197.50,78,5,83.00
10/20/2005,06:09,1197.75,1197.75,1197.75,1197.75,5,0,5.00
10/20/2005,06:10,1197.50,1197.50,1197.50,1197.50,0,165,165.00
10/20/2005,06:11,1197.25,1197.50,1197.25,1197.25,6,180,186.00
10/20/2005,06:12,1197.25,1197.25,1197.25,1197.25,0,185,185.00
10/20/2005,06:13,1197.00,1197.25,1197.00,1197.25,257,4,261.00
10/20/2005,06:14,1197.25,1197.25,1197.25,1197.25,22,0,22.00
10/20/2005,06:15,1197.25,1197.25,1197.25,1197.25,150,0,150.00
10/20/2005,06:16,1197.25,1197.50,1197.25,1197.50,189,0,189.00
10/20/2005,06:17,1197.50,1197.50,1197.50,1197.50,48,0,48.00
10/20/2005,06:18,1197.50,1197.50,1197.25,1197.25,10,5,15.00
10/20/2005,06:19,1197.25,1197.25,1197.00,1197.25,16,285,301.00
10/20/2005,06:20,1197.00,1197.25,1197.00,1197.25,145,6,151.00
10/20/2005,06:22,1197.50,1197.50,1197.25,1197.50,17,4,21.00
10/20/2005,06:23,1197.50,1197.50,1197.25,1197.25,101,60,161.00
10/20/2005,06:24,1197.25,1197.25,1197.25,1197.25,0,47,47.00
10/20/2005,06:25,1197.25,1197.25,1197.25,1197.25,0,120,120.00
10/20/2005,06:26,1197.25,1197.25,1197.25,1197.25,0,4,4.00
10/20/2005,06:27,1197.25,1197.25,1197.25,1197.25,0,5,5.00
10/20/2005,06:28,1197.25,1197.50,1197.25,1197.25,5,45,50.00
10/20/2005,06:29,1197.50,1197.50,1197.25,1197.25,1,17,18.00
10/20/2005,06:30,1197.25,1197.25,1197.25,1197.25,0,5,5.00
10/20/2005,06:31,1197.25,1197.25,1197.25,1197.25,0,5,5.00
10/20/2005,06:32,1197.50,1197.50,1197.25,1197.50,33,5,38.00
10/20/2005,06:33,1197.50,1197.50,1197.50,1197.50,83,0,83.00
10/20/2005,06:34,1197.50,1197.75,1197.25,1197.50,42,13,55.00
10/20/2005,06:35,1197.50,1198.25,1197.50,1198.00,586,6,592.00
10/20/2005,06:36,1198.00,1198.25,1198.00,1198.25,261,103,364.00
10/20/2005,06:37,1198.25,1198.75,1198.25,1198.75,321,1,322.00
10/20/2005,06:38,1198.75,1198.75,1198.50,1198.75,169,7,176.00
10/20/2005,06:39,1198.75,1198.75,1198.50,1198.50,84,184,268.00
10/20/2005,06:40,1198.50,1198.50,1198.25,1198.50,170,37,207.00
10/20/2005,06:41,1198.75,1198.75,1198.50,1198.50,183,220,403.00
10/20/2005,06:42,1198.50,1198.75,1198.50,1198.50,23,6,29.00
10/20/2005,06:43,1198.50,1199.00,1198.50,1199.00,424,3,427.00
10/20/2005,06:44,1198.75,1198.75,1198.50,1198.50,0,83,83.00
10/20/2005,06:45,1198.50,1198.75,1198.50,1198.50,126,12,138.00
10/20/2005,06:46,1198.75,1198.75,1198.50,1198.50,134,192,326.00
10/20/2005,06:47,1198.50,1198.50,1198.50,1198.50,0,73,73.00
10/20/2005,06:48,1198.50,1198.50,1198.25,1198.50,151,6,157.00
10/20/2005,06:49,1198.25,1198.25,1198.25,1198.25,0,297,297.00
10/20/2005,06:50,1198.25,1198.25,1197.75,1197.75,0,214,214.00
10/20/2005,06:51,1198.00,1198.00,1197.75,1197.75,4,29,33.00
10/20/2005,06:52,1198.00,1198.00,1197.75,1198.00,8,442,450.00
10/20/2005,06:53,1197.75,1198.00,1197.75,1198.00,31,32,63.00
10/20/2005,06:54,1198.00,1198.00,1197.75,1197.75,184,5,189.00
10/20/2005,06:55,1198.00,1198.00,1197.75,1197.75,29,50,79.00
10/20/2005,06:56,1198.00,1198.00,1197.75,1197.75,11,6,17.00
10/20/2005,06:57,1197.75,1198.00,1197.75,1197.75,3,152,155.00
10/20/2005,06:58,1198.00,1198.00,1197.75,1197.75,11,5,16.00
10/20/2005,06:59,1198.00,1198.00,1197.50,1197.75,8,201,209.00
10/20/2005,07:00,1197.50,1197.75,1197.50,1197.75,2,6,8.00
10/20/2005,07:01,1197.75,1198.00,1197.50,1198.00,1053,12,1065.00
10/20/2005,07:02,1197.75,1198.00,1197.75,1198.00,2,27,29.00
10/20/2005,07:03,1197.75,1198.00,1197.75,1197.75,2,7,9.00
10/20/2005,07:04,1198.00,1198.00,1197.75,1197.75,6,4,10.00
10/20/2005,07:05,1197.75,1198.00,1197.75,1198.00,1,1,2.00
10/20/2005,07:06,1198.00,1198.00,1197.75,1198.00,11,7,18.00
10/20/2005,07:07,1198.00,1198.00,1197.75,1197.75,6,4,10.00
10/20/2005,07:08,1198.00,1198.00,1198.00,1198.00,1,0,1.00
10/20/2005,07:09,1197.75,1198.00,1197.75,1198.00,46,25,71.00
10/20/2005,07:10,1198.00,1198.00,1197.75,1197.75,5,4,9.00
10/20/2005,07:11,1197.75,1198.00,1197.75,1197.75,3,14,17.00
10/20/2005,07:12,1197.75,1198.25,1197.75,1198.00,220,26,246.00
10/20/2005,07:13,1198.00,1198.00,1198.00,1198.00,0,13,13.00
10/20/2005,07:14,1198.00,1198.50,1198.00,1198.50,655,58,713.00
10/20/2005,07:15,1198.75,1198.75,1198.25,1198.25,15,165,180.00
10/20/2005,07:16,1198.25,1198.50,1198.25,1198.50,226,30,256.00
10/20/2005,07:17,1198.50,1198.75,1198.50,1198.75,65,0,65.00
10/20/2005,07:18,1198.50,1198.50,1198.50,1198.50,0,282,282.00
10/20/2005,07:19,1198.25,1198.50,1198.25,1198.25,10,48,58.00
10/20/2005,07:20,1198.25,1198.25,1198.00,1198.00,0,258,258.00
10/20/2005,07:21,1198.25,1198.25,1197.50,1198.00,81,385,466.00
10/20/2005,07:22,1197.75,1198.00,1197.75,1197.75,49,230,279.00
10/20/2005,07:23,1197.50,1197.75,1197.50,1197.75,128,3,131.00
10/20/2005,07:24,1197.75,1198.00,1197.75,1197.75,50,62,112.00
10/20/2005,07:25,1198.00,1198.00,1197.50,1197.75,87,224,311.00
10/20/2005,07:26,1197.75,1197.75,1197.50,1197.75,45,1,46.00
10/20/2005,07:27,1197.75,1198.00,1197.50,1198.00,324,4,328.00
10/20/2005,07:28,1198.00,1198.00,1197.75,1198.00,132,29,161.00
10/20/2005,07:29,1198.00,1198.00,1197.75,1197.75,7,2,9.00
10/20/2005,07:30,1197.75,1198.00,1197.75,1197.75,3,111,114.00
10/20/2005,07:31,1198.00,1198.00,1197.50,1197.75,179,148,327.00
10/20/2005,07:32,1197.75,1198.00,1197.75,1198.00,100,0,100.00
10/20/2005,07:33,1197.75,1197.75,1197.75,1197.75,0,400,400.00
10/20/2005,07:34,1198.00,1198.00,1197.75,1198.00,93,28,121.00
10/20/2005,07:35,1198.00,1198.25,1198.00,1198.00,43,6,49.00
10/20/2005,07:36,1198.00,1198.50,1198.00,1198.25,304,30,334.00
10/20/2005,07:37,1198.25,1198.50,1198.25,1198.25,6,54,60.00
10/20/2005,07:38,1198.25,1198.50,1198.25,1198.25,4,41,45.00
10/20/2005,07:39,1198.25,1198.25,1198.00,1198.00,2,467,469.00
10/20/2005,07:40,1198.00,1198.00,1197.75,1197.75,0,404,404.00
10/20/2005,07:41,1197.75,1197.75,1197.50,1197.50,47,26,73.00
10/20/2005,07:42,1197.50,1197.75,1197.50,1197.75,20,42,62.00
10/20/2005,07:43,1197.75,1197.75,1197.25,1197.25,19,951,970.00
10/20/2005,07:44,1197.50,1197.50,1197.00,1197.25,141,245,386.00
10/20/2005,07:45,1197.25,1197.25,1197.00,1197.25,227,1,228.00
10/20/2005,07:46,1197.00,1197.50,1197.00,1197.50,187,6,193.00
10/20/2005,07:47,1197.25,1197.50,1197.25,1197.50,32,3,35.00
10/20/2005,07:48,1197.50,1197.75,1197.50,1197.50,222,208,430.00
10/20/2005,07:49,1197.50,1197.50,1197.25,1197.50,1,105,106.00
10/20/2005,07:50,1197.50,1197.50,1197.25,1197.50,6,8,14.00
10/20/2005,07:51,1197.50,1197.50,1197.50,1197.50,76,0,76.00
10/20/2005,07:52,1197.50,1197.50,1197.25,1197.25,340,333,673.00
10/20/2005,07:53,1197.25,1197.50,1197.25,1197.50,244,309,553.00
10/20/2005,07:54,1197.50,1197.50,1197.50,1197.50,40,0,40.00
10/20/2005,07:55,1197.50,1197.50,1197.25,1197.25,4,1,5.00
10/20/2005,07:56,1197.50,1197.75,1197.50,1197.50,17,127,144.00
10/20/2005,07:57,1197.50,1197.50,1197.25,1197.25,0,32,32.00
10/20/2005,07:58,1197.25,1197.50,1197.25,1197.50,2,1,3.00
10/20/2005,07:59,1197.50,1197.75,1197.50,1197.50,360,36,396.00
10/20/2005,08:00,1197.75,1197.75,1197.50,1197.75,18,1,19.00
10/20/2005,08:01,1197.75,1198.00,1197.75,1198.00,704,142,846.00
10/20/2005,08:02,1198.00,1198.00,1197.75,1198.00,46,4,50.00
10/20/2005,08:03,1198.00,1198.00,1197.50,1197.50,9,432,441.00
10/20/2005,08:04,1197.50,1197.75,1197.50,1197.50,4,3,7.00
10/20/2005,08:05,1197.75,1198.00,1197.75,1198.00,184,0,184.00
10/20/2005,08:06,1197.75,1197.75,1197.75,1197.75,0,23,23.00
10/20/2005,08:07,1198.00,1198.25,1197.75,1198.25,322,66,388.00
10/20/2005,08:08,1198.00,1198.25,1198.00,1198.25,1,307,308.00
10/20/2005,08:09,1198.00,1198.00,1197.75,1197.75,0,210,210.00
10/20/2005,08:10,1197.50,1197.75,1197.50,1197.75,19,4,23.00
10/20/2005,08:11,1197.50,1197.75,1197.50,1197.75,20,111,131.00
10/20/2005,08:12,1197.50,1197.75,1197.50,1197.75,2,2,4.00
10/20/2005,08:13,1197.50,1197.50,1197.50,1197.50,0,3,3.00
10/20/2005,08:14,1197.50,1197.75,1197.50,1197.75,14,1,15.00
10/20/2005,08:15,1197.75,1197.75,1197.50,1197.75,58,2,60.00
10/20/2005,08:16,1197.50,1197.75,1197.50,1197.75,3,2,5.00
10/20/2005,08:17,1197.75,1197.75,1197.50,1197.75,201,26,227.00
10/20/2005,08:18,1197.75,1198.00,1197.75,1198.00,26,22,48.00
10/20/2005,08:19,1197.75,1198.00,1197.75,1197.75,4,98,102.00
10/20/2005,08:20,1197.75,1197.75,1197.75,1197.75,0,154,154.00
10/20/2005,08:21,1197.50,1197.75,1197.50,1197.75,6,54,60.00
10/20/2005,08:22,1197.75,1197.75,1197.50,1197.50,3,272,275.00
10/20/2005,08:23,1197.50,1197.50,1197.50,1197.50,0,75,75.00
10/20/2005,08:24,1197.50,1197.75,1197.25,1197.50,26,68,94.00
10/20/2005,08:25,1197.50,1197.50,1197.25,1197.50,118,7,125.00
10/20/2005,08:26,1197.25,1197.50,1197.25,1197.25,16,500,516.00
10/20/2005,08:27,1197.25,1197.50,1197.00,1197.25,194,244,438.00
10/20/2005,08:28,1197.25,1197.75,1197.25,1197.75,149,24,173.00
10/20/2005,08:29,1197.50,1197.75,1197.50,1197.75,237,63,300.00
10/20/2005,08:30,1197.50,1198.00,1197.25,1197.75,885,640,1525.00
10/20/2005,08:31,1197.75,1197.75,1197.25,1197.50,1973,2060,4033.00
10/20/2005,08:32,1197.75,1197.75,1197.50,1197.50,1017,904,1921.00
10/20/2005,08:33,1197.75,1198.50,1197.50,1198.25,4109,1804,5913.00
10/20/2005,08:34,1198.25,1198.50,1198.00,1198.25,2843,2181,5024.00
10/20/2005,08:35,1198.25,1198.75,1198.25,1198.25,1349,2899,4248.00
10/20/2005,08:36,1198.25,1198.75,1198.00,1198.00,938,1642,2580.00
10/20/2005,08:37,1198.25,1198.50,1198.00,1198.25,1089,1170,2259.00
10/20/2005,08:38,1198.25,1199.00,1198.25,1198.50,2603,2872,5475.00
10/20/2005,08:39,1198.25,1198.50,1197.75,1198.00,807,2362,3169.00
10/20/2005,08:40,1198.00,1198.50,1197.75,1198.25,1807,497,2304.00
10/20/2005,08:41,1198.25,1199.25,1198.25,1199.00,2938,1655,4593.00
10/20/2005,08:42,1199.00,1199.75,1198.75,1199.50,4564,1690,6254.00
10/20/2005,08:43,1199.75,1200.00,1199.50,1199.75,3328,2038,5366.00
10/20/2005,08:44,1200.00,1200.25,1199.75,1200.00,3461,2517,5978.00
10/20/2005,08:45,1200.25,1200.50,1199.75,1200.50,2289,2128,4417.00
10/20/2005,08:46,1200.50,1200.50,1199.50,1200.00,2329,3459,5788.00
10/20/2005,08:47,1199.75,1200.25,1199.50,1200.00,1903,1828,3731.00
10/20/2005,08:48,1199.75,1200.00,1199.50,1199.75,937,1845,2782.00
10/20/2005,08:49,1199.75,1200.25,1199.50,1199.75,1807,2381,4188.00
10/20/2005,08:50,1199.75,1200.00,1199.00,1199.25,1490,2770,4260.00
10/20/2005,08:51,1199.00,1199.25,1198.50,1198.75,1414,3726,5140.00
10/20/2005,08:52,1199.00,1199.00,1198.25,1198.50,751,2767,3518.00
10/20/2005,08:53,1198.50,1198.75,1198.25,1198.25,2127,1736,3863.00
10/20/2005,08:54,1198.50,1198.50,1197.25,1197.50,2490,5270,7760.00
10/20/2005,08:55,1197.75,1198.25,1197.50,1198.00,2066,1117,3183.00
10/20/2005,08:56,1198.00,1198.00,1197.50,1197.50,1415,2292,3707.00
10/20/2005,08:57,1197.50,1198.00,1197.25,1197.50,1767,3128,4895.00
10/20/2005,08:58,1197.75,1198.00,1197.25,1197.75,1157,973,2130.00
10/20/2005,08:59,1198.00,1198.25,1197.75,1197.75,831,1285,2116.00
10/20/2005,09:00,1198.00,1198.00,1197.50,1197.75,1386,746,2132.00
10/20/2005,09:01,1197.75,1198.00,1197.25,1197.50,1702,2048,3750.00
10/20/2005,09:02,1197.50,1198.75,1197.50,1198.50,3593,1851,5444.00
10/20/2005,09:03,1198.75,1199.00,1198.25,1198.25,1435,1426,2861.00
10/20/2005,09:04,1198.50,1198.50,1197.00,1197.25,1019,3084,4103.00
10/20/2005,09:05,1197.00,1197.75,1197.00,1197.50,3012,1455,4467.00
10/20/2005,09:06,1197.75,1198.00,1197.00,1197.50,1430,3147,4577.00
10/20/2005,09:07,1197.50,1197.50,1196.75,1196.75,599,3573,4172.00
10/20/2005,09:08,1197.00,1197.00,1196.25,1196.25,1687,3021,4708.00
10/20/2005,09:09,1196.25,1196.75,1196.00,1196.25,2055,2950,5005.00
10/20/2005,09:10,1196.50,1196.50,1195.50,1195.75,2741,5014,7755.00
10/20/2005,09:11,1195.75,1196.25,1195.75,1196.25,1381,1983,3364.00
10/20/2005,09:12,1196.25,1196.50,1196.00,1196.50,1417,1105,2522.00
10/20/2005,09:13,1196.50,1196.50,1195.75,1196.00,993,1636,2629.00
10/20/2005,09:14,1196.00,1196.50,1195.75,1196.00,690,1661,2351.00
10/20/2005,09:15,1196.25,1196.75,1196.00,1196.00,1875,939,2814.00
10/20/2005,09:16,1196.25,1196.50,1195.75,1196.25,877,1902,2779.00
10/20/2005,09:17,1196.25,1196.75,1196.25,1196.50,789,1414,2203.00
10/20/2005,09:18,1196.50,1197.00,1196.50,1196.50,1238,814,2052.00
10/20/2005,09:19,1196.75,1197.25,1196.75,1197.00,3211,1054,4265.00
10/20/2005,09:20,1197.00,1197.25,1197.00,1197.00,197,1474,1671.00
10/20/2005,09:21,1197.25,1197.75,1197.00,1197.00,1598,1938,3536.00
10/20/2005,09:22,1197.25,1197.25,1195.50,1196.00,1753,5473,7226.00
10/20/2005,09:23,1196.00,1196.25,1195.50,1195.75,754,1481,2235.00
10/20/2005,09:24,1196.00,1196.00,1195.25,1195.75,1357,2426,3783.00
10/20/2005,09:25,1195.75,1197.00,1195.75,1197.00,3091,372,3463.00
10/20/2005,09:26,1196.75,1197.25,1196.75,1196.75,1296,1139,2435.00
10/20/2005,09:27,1197.00,1197.00,1196.25,1196.25,259,1362,1621.00
10/20/2005,09:28,1196.25,1197.00,1195.75,1196.00,1025,2392,3417.00
10/20/2005,09:29,1195.75,1196.25,1195.50,1196.00,1839,1080,2919.00
10/20/2005,09:30,1195.75,1196.50,1195.75,1196.25,1442,929,2371.00
10/20/2005,09:31,1196.25,1197.25,1196.00,1197.00,3604,1965,5569.00
10/20/2005,09:32,1197.00,1197.25,1195.75,1196.25,1607,2307,3914.00
10/20/2005,09:33,1196.00,1196.75,1195.75,1196.75,2117,2039,4156.00
10/20/2005,09:34,1196.50,1197.75,1196.50,1197.25,4845,2475,7320.00
10/20/2005,09:35,1197.25,1197.75,1197.00,1197.50,2195,1564,3759.00
10/20/2005,09:36,1197.50,1197.75,1197.25,1197.50,789,1701,2490.00
10/20/2005,09:37,1197.25,1197.50,1197.00,1197.25,1721,1478,3199.00
10/20/2005,09:38,1197.25,1197.75,1197.00,1197.75,2936,362,3298.00
10/20/2005,09:39,1197.75,1198.00,1196.75,1197.50,2397,2275,4672.00
10/20/2005,09:40,1197.50,1197.50,1196.50,1196.75,801,1755,2556.00
10/20/2005,09:41,1196.75,1197.00,1196.50,1197.00,1279,380,1659.00
10/20/2005,09:42,1196.75,1197.00,1196.50,1196.50,657,839,1496.00
10/20/2005,09:43,1196.75,1196.75,1195.75,1196.00,3220,2960,6180.00
10/20/2005,09:44,1196.00,1196.75,1196.00,1196.75,1571,720,2291.00
10/20/2005,09:45,1196.50,1197.25,1196.25,1197.25,2009,299,2308.00
10/20/2005,09:46,1197.25,1198.25,1197.25,1197.75,4501,1960,6461.00
10/20/2005,09:47,1197.50,1197.75,1196.75,1197.00,993,1961,2954.00
10/20/2005,09:48,1197.00,1197.50,1196.75,1197.25,828,759,1587.00
10/20/2005,09:49,1197.25,1197.25,1197.00,1197.25,722,68,790.00
10/20/2005,09:50,1197.25,1198.25,1197.00,1198.25,2662,419,3081.00
10/20/2005,09:51,1198.25,1198.25,1197.75,1198.00,1040,1316,2356.00
10/20/2005,09:52,1197.75,1198.75,1197.75,1198.50,3509,1064,4573.00
10/20/2005,09:53,1198.75,1198.75,1197.75,1198.00,1260,3439,4699.00
10/20/2005,09:54,1198.00,1198.50,1197.75,1198.25,1316,593,1909.00
10/20/2005,09:55,1198.25,1198.50,1198.00,1198.00,836,950,1786.00
10/20/2005,09:56,1197.75,1198.25,1197.25,1197.50,2693,2320,5013.00
10/20/2005,09:57,1197.50,1198.00,1197.25,1197.75,1371,821,2192.00
10/20/2005,09:58,1197.50,1198.25,1197.50,1197.50,1974,1229,3203.00
10/20/2005,09:59,1197.50,1197.75,1197.00,1197.25,1044,849,1893.00
10/20/2005,10:00,1197.25,1197.50,1197.00,1197.50,1104,1361,2465.00
10/20/2005,10:01,1197.50,1197.75,1197.00,1197.25,1323,1452,2775.00
10/20/2005,10:02,1197.00,1197.25,1196.75,1196.75,1862,826,2688.00
10/20/2005,10:03,1197.00,1197.25,1196.75,1197.25,962,622,1584.00
10/20/2005,10:04,1197.00,1197.25,1196.50,1196.75,381,695,1076.00
10/20/2005,10:05,1196.75,1197.00,1195.75,1196.25,2057,3774,5831.00
10/20/2005,10:06,1196.25,1196.50,1196.00,1196.00,432,833,1265.00
10/20/2005,10:07,1196.25,1196.50,1196.00,1196.25,1412,794,2206.00
10/20/2005,10:08,1196.25,1197.00,1196.00,1196.75,2220,612,2832.00
10/20/2005,10:09,1196.50,1196.75,1196.00,1196.75,613,1565,2178.00
10/20/2005,10:10,1196.50,1196.75,1196.25,1196.50,516,914,1430.00
10/20/2005,10:11,1196.25,1196.50,1196.00,1196.00,581,1528,2109.00
10/20/2005,10:12,1196.00,1196.50,1196.00,1196.25,728,280,1008.00
10/20/2005,10:13,1196.25,1196.50,1195.25,1195.25,848,3786,4634.00
10/20/2005,10:14,1195.50,1195.75,1195.25,1195.75,1187,687,1874.00
10/20/2005,10:15,1195.75,1196.00,1195.00,1195.25,2133,4705,6838.00
10/20/2005,10:16,1195.25,1195.50,1194.00,1194.00,3063,9892,12955.00
10/20/2005,10:17,1194.00,1194.00,1193.25,1193.75,3195,4688,7883.00
10/20/2005,10:18,1193.75,1194.00,1192.75,1193.25,2552,6934,9486.00
10/20/2005,10:19,1193.50,1194.00,1193.25,1193.75,2039,1710,3749.00
10/20/2005,10:20,1194.00,1194.25,1193.25,1193.50,2720,2353,5073.00
10/20/2005,10:21,1193.50,1194.25,1193.50,1194.25,1751,579,2330.00
10/20/2005,10:22,1194.25,1194.50,1194.00,1194.50,788,544,1332.00
10/20/2005,10:23,1194.25,1194.50,1193.75,1194.00,1710,1267,2977.00
10/20/2005,10:24,1193.75,1194.50,1193.75,1194.25,1666,671,2337.00
10/20/2005,10:25,1194.25,1194.75,1194.25,1194.75,768,645,1413.00
10/20/2005,10:26,1194.75,1195.00,1194.00,1194.25,1045,1660,2705.00
10/20/2005,10:27,1194.00,1194.75,1194.00,1194.25,1902,594,2496.00
10/20/2005,10:28,1194.25,1195.50,1194.25,1195.25,3641,530,4171.00
10/20/2005,10:29,1195.50,1196.25,1195.25,1195.75,4176,1213,5389.00
10/20/2005,10:30,1195.75,1196.00,1195.25,1195.25,561,1685,2246.00
10/20/2005,10:31,1195.25,1195.75,1195.25,1195.25,1174,663,1837.00
10/20/2005,10:32,1195.25,1195.75,1195.25,1195.50,589,251,840.00
10/20/2005,10:33,1195.25,1195.75,1195.25,1195.50,839,224,1063.00
10/20/2005,10:34,1195.50,1195.75,1195.25,1195.75,851,79,930.00
10/20/2005,10:35,1195.75,1195.75,1195.25,1195.25,329,1366,1695.00
10/20/2005,10:36,1195.25,1195.75,1195.25,1195.25,692,383,1075.00
10/20/2005,10:37,1195.50,1196.25,1195.25,1196.25,4146,289,4435.00
10/20/2005,10:38,1196.00,1196.75,1195.75,1196.25,1818,1527,3345.00
10/20/2005,10:39,1196.50,1196.50,1196.00,1196.25,493,1858,2351.00
10/20/2005,10:40,1196.00,1196.25,1195.50,1195.75,546,1900,2446.00
10/20/2005,10:41,1195.75,1195.75,1195.25,1195.50,1352,1214,2566.00
10/20/2005,10:42,1195.50,1195.50,1195.00,1195.00,126,1154,1280.00
10/20/2005,10:43,1195.00,1195.25,1194.75,1194.75,1324,1109,2433.00
10/20/2005,10:44,1194.75,1195.50,1194.75,1195.25,1164,1005,2169.00
10/20/2005,10:45,1195.25,1195.50,1194.50,1194.50,123,795,918.00
10/20/2005,10:46,1194.50,1195.25,1194.50,1194.75,631,394,1025.00
10/20/2005,10:47,1194.75,1195.00,1194.50,1194.50,486,566,1052.00
10/20/2005,10:48,1194.50,1195.00,1194.25,1194.75,906,1365,2271.00
10/20/2005,10:49,1194.75,1195.00,1194.50,1195.00,949,63,1012.00
10/20/2005,10:50,1195.00,1195.50,1194.75,1195.25,1483,88,1571.00
10/20/2005,10:51,1195.25,1195.50,1195.00,1195.25,25,327,352.00
10/20/2005,10:52,1195.25,1195.25,1194.50,1194.75,148,852,1000.00
10/20/2005,10:53,1194.75,1195.00,1194.75,1194.75,36,72,108.00
10/20/2005,10:54,1194.75,1195.00,1194.75,1194.75,49,629,678.00
10/20/2005,10:55,1194.75,1195.00,1194.25,1194.25,332,1003,1335.00
10/20/2005,10:56,1194.25,1194.25,1193.50,1193.75,996,2219,3215.00
10/20/2005,10:57,1193.50,1194.00,1193.00,1193.50,842,1891,2733.00
10/20/2005,10:58,1193.50,1194.25,1193.25,1194.00,1788,928,2716.00
10/20/2005,10:59,1194.00,1194.00,1193.75,1193.75,482,294,776.00
10/20/2005,11:00,1193.75,1194.00,1193.75,1194.00,713,508,1221.00
10/20/2005,11:01,1194.00,1195.50,1193.75,1194.75,5041,3042,8083.00
10/20/2005,11:02,1194.50,1194.75,1193.25,1194.25,2776,4097,6873.00
10/20/2005,11:03,1194.50,1195.25,1194.00,1194.75,2304,968,3272.00
10/20/2005,11:04,1194.50,1195.00,1194.00,1194.50,920,1257,2177.00
10/20/2005,11:05,1194.50,1194.75,1194.00,1194.00,189,1281,1470.00
10/20/2005,11:06,1194.25,1194.25,1193.25,1193.75,897,1757,2654.00
10/20/2005,11:07,1193.75,1194.25,1193.50,1193.75,512,535,1047.00
10/20/2005,11:08,1193.75,1194.00,1193.25,1193.50,714,749,1463.00
10/20/2005,11:09,1193.50,1194.00,1193.00,1193.25,896,1685,2581.00
10/20/2005,11:10,1193.00,1193.25,1191.75,1191.75,2584,8110,10694.00
10/20/2005,11:11,1192.00,1192.25,1191.25,1192.00,3620,5840,9460.00
10/20/2005,11:12,1192.00,1192.50,1191.75,1192.25,3389,1618,5007.00
10/20/2005,11:13,1192.25,1192.25,1191.25,1191.75,1478,2099,3577.00
10/20/2005,11:14,1191.75,1192.50,1191.50,1192.25,2988,1079,4067.00
10/20/2005,11:15,1192.50,1192.75,1192.25,1192.50,896,852,1748.00
10/20/2005,11:16,1192.50,1193.25,1192.50,1193.00,1530,358,1888.00
10/20/2005,11:17,1193.00,1193.50,1192.50,1192.75,3949,2492,6441.00
10/20/2005,11:18,1193.00,1193.00,1192.50,1192.75,56,529,585.00
10/20/2005,11:19,1192.50,1193.00,1192.50,1193.00,2296,816,3112.00
10/20/2005,11:20,1192.75,1193.25,1192.50,1192.50,2240,982,3222.00
10/20/2005,11:21,1192.50,1192.75,1192.25,1192.25,222,1767,1989.00
10/20/2005,11:22,1192.25,1192.50,1192.00,1192.25,275,650,925.00
10/20/2005,11:23,1192.25,1192.50,1191.25,1191.25,493,2451,2944.00
10/20/2005,11:24,1191.25,1191.75,1191.00,1191.25,2221,2402,4623.00
10/20/2005,11:25,1191.25,1192.25,1191.25,1192.25,1363,602,1965.00
10/20/2005,11:26,1192.00,1193.00,1192.00,1192.50,3570,1861,5431.00
10/20/2005,11:27,1192.50,1193.00,1192.00,1192.50,1929,1090,3019.00
10/20/2005,11:28,1192.75,1193.25,1192.50,1193.00,1408,658,2066.00
10/20/2005,11:29,1192.75,1193.25,1192.75,1193.00,1017,61,1078.00
10/20/2005,11:30,1193.00,1193.25,1192.75,1193.00,560,389,949.00
10/20/2005,11:31,1193.00,1193.00,1192.00,1192.00,594,1821,2415.00
10/20/2005,11:32,1192.00,1192.25,1191.50,1192.25,523,803,1326.00
10/20/2005,11:33,1192.00,1192.50,1192.00,1192.25,319,503,822.00
10/20/2005,11:34,1192.25,1193.00,1192.00,1192.75,753,351,1104.00
10/20/2005,11:35,1192.75,1193.75,1192.75,1193.75,2824,723,3547.00
10/20/2005,11:36,1193.50,1193.75,1193.25,1193.25,747,889,1636.00
10/20/2005,11:37,1193.50,1193.75,1193.00,1193.50,761,516,1277.00
10/20/2005,11:38,1193.50,1194.00,1193.00,1193.00,1259,1159,2418.00
10/20/2005,11:39,1193.25,1193.75,1193.00,1193.50,314,107,421.00
10/20/2005,11:40,1193.75,1193.75,1193.25,1193.50,200,458,658.00
10/20/2005,11:41,1193.50,1193.75,1193.25,1193.25,337,329,666.00
10/20/2005,11:42,1193.50,1193.50,1193.00,1193.50,381,387,768.00
10/20/2005,11:43,1193.50,1193.50,1193.00,1193.25,384,374,758.00
10/20/2005,11:44,1193.25,1193.50,1193.00,1193.25,181,22,203.00
10/20/2005,11:45,1193.25,1193.50,1193.00,1193.25,261,531,792.00
10/20/2005,11:46,1193.50,1194.00,1193.25,1194.00,1231,153,1384.00
10/20/2005,11:47,1194.00,1194.25,1193.50,1193.75,1438,965,2403.00
10/20/2005,11:48,1193.75,1194.25,1193.50,1194.00,533,411,944.00
10/20/2005,11:49,1193.75,1194.25,1193.75,1194.25,328,136,464.00
10/20/2005,11:50,1194.00,1194.00,1193.50,1193.50,430,1222,1652.00
10/20/2005,11:51,1193.75,1193.75,1193.50,1193.50,29,573,602.00
10/20/2005,11:52,1193.50,1193.75,1193.50,1193.50,11,269,280.00
10/20/2005,11:53,1193.50,1193.75,1193.25,1193.25,248,282,530.00
10/20/2005,11:54,1193.25,1193.25,1192.75,1193.00,90,1128,1218.00
10/20/2005,11:55,1193.00,1193.25,1192.00,1192.25,920,1864,2784.00
10/20/2005,11:56,1192.25,1192.50,1192.00,1192.00,250,497,747.00
10/20/2005,11:57,1192.00,1192.50,1192.00,1192.50,734,126,860.00
10/20/2005,11:58,1192.50,1192.75,1192.50,1192.50,155,273,428.00
10/20/2005,11:59,1192.50,1193.00,1192.50,1193.00,523,274,797.00
10/20/2005,12:00,1193.00,1193.00,1192.75,1192.75,175,133,308.00
10/20/2005,12:01,1192.75,1193.00,1192.50,1192.75,114,136,250.00
10/20/2005,12:02,1193.00,1193.50,1192.75,1193.25,947,1614,2561.00
10/20/2005,12:03,1193.00,1193.50,1193.00,1193.25,85,249,334.00
10/20/2005,12:04,1193.50,1193.75,1193.25,1193.50,330,780,1110.00
10/20/2005,12:05,1193.25,1194.00,1193.25,1194.00,889,128,1017.00
10/20/2005,12:06,1193.75,1194.00,1193.50,1193.75,614,478,1092.00
10/20/2005,12:07,1193.75,1195.00,1193.50,1194.75,3552,828,4380.00
10/20/2005,12:08,1194.75,1195.25,1194.75,1195.00,2047,1230,3277.00
10/20/2005,12:09,1195.00,1195.50,1194.75,1194.75,1627,916,2543.00
10/20/2005,12:10,1194.75,1195.00,1194.25,1194.50,379,1396,1775.00
10/20/2005,12:11,1194.25,1194.50,1193.75,1194.25,366,449,815.00
10/20/2005,12:12,1194.00,1194.25,1194.00,1194.25,163,170,333.00
10/20/2005,12:13,1194.00,1195.00,1193.75,1194.50,1841,574,2415.00
10/20/2005,12:14,1194.75,1194.75,1194.50,1194.75,387,461,848.00
10/20/2005,12:15,1194.50,1194.50,1193.50,1193.75,447,1791,2238.00
10/20/2005,12:16,1193.75,1193.75,1193.00,1193.00,484,1705,2189.00
10/20/2005,12:17,1193.00,1193.50,1193.00,1193.50,288,20,308.00
10/20/2005,12:18,1193.50,1193.50,1192.00,1192.25,1273,4085,5358.00
10/20/2005,12:19,1192.25,1192.50,1192.00,1192.25,112,675,787.00
10/20/2005,12:20,1192.50,1193.25,1192.25,1193.00,945,764,1709.00
10/20/2005,12:21,1193.00,1193.50,1192.75,1193.50,451,131,582.00
10/20/2005,12:22,1193.50,1193.50,1193.25,1193.25,416,70,486.00
10/20/2005,12:23,1193.25,1193.50,1193.25,1193.50,195,38,233.00
10/20/2005,12:24,1193.50,1193.75,1193.25,1193.50,277,268,545.00
10/20/2005,12:25,1193.50,1193.50,1193.00,1193.00,302,525,827.00
10/20/2005,12:26,1193.00,1194.00,1193.00,1193.50,953,517,1470.00
10/20/2005,12:27,1193.50,1193.50,1193.00,1193.00,137,252,389.00
10/20/2005,12:28,1193.25,1193.25,1192.50,1192.75,545,874,1419.00
10/20/2005,12:29,1192.75,1193.00,1192.25,1192.50,637,1119,1756.00
10/20/2005,12:30,1192.50,1192.50,1192.00,1192.25,241,409,650.00
10/20/2005,12:31,1192.25,1192.50,1192.00,1192.00,375,582,957.00
10/20/2005,12:32,1192.00,1192.25,1191.75,1192.00,1230,832,2062.00
10/20/2005,12:33,1192.00,1192.25,1191.50,1192.00,928,838,1766.00
10/20/2005,12:34,1191.75,1192.75,1191.75,1192.50,1366,837,2203.00
10/20/2005,12:35,1192.75,1192.75,1191.75,1192.00,685,2073,2758.00
10/20/2005,12:36,1192.00,1192.50,1191.75,1192.50,261,475,736.00
10/20/2005,12:37,1192.50,1193.00,1192.25,1192.75,762,528,1290.00
10/20/2005,12:38,1192.75,1193.00,1192.50,1193.00,1184,749,1933.00
10/20/2005,12:39,1193.00,1193.00,1192.00,1192.00,396,1901,2297.00
10/20/2005,12:40,1192.00,1192.25,1190.75,1191.75,2189,3931,6120.00
10/20/2005,12:41,1191.50,1191.75,1191.25,1191.75,406,604,1010.00
10/20/2005,12:42,1191.50,1191.50,1190.75,1191.00,772,1801,2573.00
10/20/2005,12:43,1190.75,1191.25,1190.50,1191.00,1465,1657,3122.00
10/20/2005,12:44,1190.75,1191.50,1190.75,1191.25,821,606,1427.00
10/20/2005,12:45,1191.25,1192.00,1191.25,1191.75,1301,772,2073.00
10/20/2005,12:46,1191.75,1191.75,1190.75,1191.00,793,1981,2774.00
10/20/2005,12:47,1191.00,1191.25,1190.50,1190.75,612,1497,2109.00
10/20/2005,12:48,1190.75,1190.75,1190.25,1190.50,240,1262,1502.00
10/20/2005,12:49,1190.50,1191.00,1190.25,1190.50,1356,1281,2637.00
10/20/2005,12:50,1190.50,1191.25,1190.50,1191.25,1354,553,1907.00
10/20/2005,12:51,1191.25,1191.50,1191.00,1191.25,876,509,1385.00
10/20/2005,12:52,1191.25,1191.25,1190.50,1190.50,394,1183,1577.00
10/20/2005,12:53,1190.50,1191.00,1190.50,1191.00,418,86,504.00
10/20/2005,12:54,1191.25,1191.75,1191.00,1191.50,1136,502,1638.00
10/20/2005,12:55,1191.25,1192.50,1191.25,1192.00,2728,1067,3795.00
10/20/2005,12:56,1192.25,1192.25,1191.75,1192.00,375,610,985.00
10/20/2005,12:57,1192.00,1192.25,1191.00,1191.25,357,2008,2365.00
10/20/2005,12:58,1191.00,1191.75,1190.75,1191.25,752,1454,2206.00
10/20/2005,12:59,1191.50,1191.75,1191.00,1191.50,590,336,926.00
10/20/2005,13:00,1191.50,1191.75,1191.25,1191.25,508,469,977.00
10/20/2005,13:01,1191.00,1191.25,1190.50,1190.50,569,1467,2036.00
10/20/2005,13:02,1190.50,1190.75,1190.00,1190.00,2270,4190,6460.00
10/20/2005,13:03,1190.25,1190.75,1190.25,1190.50,752,942,1694.00
10/20/2005,13:04,1190.50,1191.00,1190.50,1190.75,580,350,930.00
10/20/2005,13:05,1190.75,1191.00,1190.00,1190.75,1408,788,2196.00
10/20/2005,13:06,1190.75,1191.50,1190.50,1191.50,1971,574,2545.00
10/20/2005,13:07,1191.50,1191.75,1191.25,1191.50,1429,1087,2516.00
10/20/2005,13:08,1191.50,1192.00,1190.50,1190.75,1146,1782,2928.00
10/20/2005,13:09,1190.50,1191.00,1190.50,1190.75,700,186,886.00
10/20/2005,13:10,1191.00,1191.25,1190.50,1191.25,306,509,815.00
10/20/2005,13:11,1191.00,1191.25,1190.75,1190.75,103,356,459.00
10/20/2005,13:12,1190.75,1191.00,1190.50,1190.75,227,597,824.00
10/20/2005,13:13,1191.00,1191.00,1189.25,1189.50,2258,6261,8519.00
10/20/2005,13:14,1189.50,1190.00,1189.00,1189.00,1937,3801,5738.00
10/20/2005,13:15,1189.00,1189.50,1188.50,1189.25,2498,2634,5132.00
10/20/2005,13:16,1189.25,1189.50,1188.50,1189.00,2651,4366,7017.00
10/20/2005,13:17,1189.00,1189.50,1188.75,1189.50,896,1198,2094.00
10/20/2005,13:18,1189.25,1189.50,1188.50,1188.75,845,1339,2184.00
10/20/2005,13:19,1188.75,1189.00,1188.25,1188.75,1153,1964,3117.00
10/20/2005,13:20,1188.75,1189.50,1188.50,1189.50,1961,403,2364.00
10/20/2005,13:21,1189.50,1189.50,1188.75,1188.75,423,1197,1620.00
10/20/2005,13:22,1189.00,1189.00,1187.75,1187.75,1648,4426,6074.00
10/20/2005,13:23,1188.00,1188.00,1186.75,1187.50,3709,7451,11160.00
10/20/2005,13:24,1187.50,1187.75,1186.50,1187.00,2223,3832,6055.00
10/20/2005,13:25,1187.00,1187.25,1186.00,1186.50,1993,4067,6060.00
10/20/2005,13:26,1186.25,1187.50,1186.25,1187.25,4028,1607,5635.00
10/20/2005,13:27,1187.25,1187.50,1186.25,1186.50,1941,3953,5894.00
10/20/2005,13:28,1186.50,1187.25,1186.25,1187.00,1316,1188,2504.00
10/20/2005,13:29,1187.00,1187.25,1186.50,1187.00,1177,853,2030.00
10/20/2005,13:30,1187.00,1187.75,1187.00,1187.75,2073,788,2861.00
10/20/2005,13:31,1187.50,1187.75,1187.00,1187.50,1102,1403,2505.00
10/20/2005,13:32,1187.25,1187.75,1187.25,1187.25,1215,677,1892.00
10/20/2005,13:33,1187.50,1187.75,1187.25,1187.50,497,465,962.00
10/20/2005,13:34,1187.50,1188.00,1187.50,1188.00,2178,830,3008.00
10/20/2005,13:35,1188.25,1188.50,1187.50,1187.50,3331,2237,5568.00
10/20/2005,13:36,1187.75,1188.00,1187.50,1187.50,536,520,1056.00
10/20/2005,13:37,1187.50,1187.75,1186.75,1187.25,853,2458,3311.00
10/20/2005,13:38,1187.25,1187.50,1187.00,1187.50,1354,1974,3328.00
10/20/2005,13:39,1187.25,1187.75,1187.00,1187.50,924,500,1424.00
10/20/2005,13:40,1187.50,1187.75,1187.00,1187.50,418,756,1174.00
10/20/2005,13:41,1187.50,1187.75,1187.25,1187.50,664,513,1177.00
10/20/2005,13:42,1187.75,1188.50,1187.50,1187.75,2511,1019,3530.00
10/20/2005,13:43,1187.75,1188.00,1187.50,1187.50,666,647,1313.00
10/20/2005,13:44,1187.50,1188.50,1187.50,1188.25,1446,485,1931.00
10/20/2005,13:45,1188.25,1188.50,1187.75,1188.00,391,1378,1769.00
10/20/2005,13:46,1188.00,1188.50,1188.00,1188.50,736,290,1026.00
10/20/2005,13:47,1188.25,1188.75,1188.00,1188.25,1667,1240,2907.00
10/20/2005,13:48,1188.25,1188.50,1188.25,1188.50,494,87,581.00
10/20/2005,13:49,1188.50,1188.75,1188.25,1188.25,886,173,1059.00
10/20/2005,13:50,1188.25,1188.75,1187.50,1187.75,841,2178,3019.00
10/20/2005,13:51,1187.75,1188.25,1187.75,1188.00,930,431,1361.00
10/20/2005,13:52,1187.75,1188.25,1187.50,1188.25,693,883,1576.00
10/20/2005,13:53,1188.25,1188.50,1188.00,1188.50,574,37,611.00
10/20/2005,13:54,1188.50,1188.75,1188.00,1188.50,1272,935,2207.00
10/20/2005,13:55,1188.25,1188.75,1188.00,1188.75,1195,636,1831.00
10/20/2005,13:56,1188.50,1188.75,1187.00,1187.25,2927,5330,8257.00
10/20/2005,13:57,1187.50,1188.00,1187.25,1187.75,1430,638,2068.00
10/20/2005,13:58,1187.50,1188.00,1187.50,1187.75,535,418,953.00
10/20/2005,13:59,1187.75,1188.00,1187.50,1188.00,784,149,933.00
10/20/2005,14:00,1187.75,1188.00,1187.25,1187.75,656,903,1559.00
10/20/2005,14:01,1187.50,1188.25,1187.25,1188.25,1691,1798,3489.00
10/20/2005,14:02,1188.00,1188.50,1187.50,1187.75,2325,2165,4490.00
10/20/2005,14:03,1187.75,1188.00,1187.50,1187.75,271,618,889.00
10/20/2005,14:04,1187.75,1188.00,1187.25,1188.00,1788,1444,3232.00
10/20/2005,14:05,1188.00,1188.25,1187.75,1187.75,32,1414,1446.00
10/20/2005,14:06,1188.00,1188.00,1187.25,1187.50,288,824,1112.00
10/20/2005,14:07,1187.75,1188.00,1187.50,1187.75,532,238,770.00
10/20/2005,14:08,1187.50,1188.00,1187.50,1188.00,151,287,438.00
10/20/2005,14:09,1188.00,1188.25,1187.75,1188.00,361,343,704.00
10/20/2005,14:10,1188.00,1188.00,1187.75,1188.00,348,15,363.00
10/20/2005,14:11,1187.75,1188.00,1186.50,1186.50,488,3439,3927.00
10/20/2005,14:12,1186.50,1186.75,1185.25,1185.75,3698,7927,11625.00
10/20/2005,14:13,1186.00,1186.00,1184.50,1184.50,2316,4902,7218.00
10/20/2005,14:14,1184.75,1185.25,1184.25,1184.25,2710,4481,7191.00
10/20/2005,14:15,1184.25,1184.75,1183.25,1183.75,3231,6253,9484.00
10/20/2005,14:16,1183.25,1183.75,1183.00,1183.50,3310,2887,6197.00
10/20/2005,14:17,1183.50,1183.50,1182.25,1182.75,2229,5431,7660.00
10/20/2005,14:18,1182.50,1183.25,1182.50,1183.25,2561,1560,4121.00
10/20/2005,14:19,1183.25,1183.25,1182.50,1183.00,1671,2927,4598.00
10/20/2005,14:20,1183.00,1183.25,1181.50,1181.50,2802,7004,9806.00
10/20/2005,14:21,1181.75,1181.75,1179.75,1179.75,5306,10281,15587.00
10/20/2005,14:22,1179.75,1180.00,1178.25,1180.00,7483,8312,15795.00
10/20/2005,14:23,1179.75,1181.00,1179.75,1180.75,6170,2793,8963.00
10/20/2005,14:24,1180.75,1181.50,1180.50,1181.25,4702,5110,9812.00
10/20/2005,14:25,1181.00,1181.25,1180.50,1180.75,1517,2870,4387.00
10/20/2005,14:26,1180.75,1180.75,1178.50,1178.75,1618,8322,9940.00
10/20/2005,14:27,1178.75,1179.00,1177.75,1178.25,5170,6870,12040.00
10/20/2005,14:28,1178.25,1179.00,1177.50,1177.75,3204,4157,7361.00
10/20/2005,14:29,1177.75,1178.00,1175.25,1176.25,5432,10015,15447.00
10/20/2005,14:30,1176.25,1177.50,1175.50,1177.25,6370,6501,12871.00
10/20/2005,14:31,1177.25,1178.25,1177.25,1178.25,4501,4377,8878.00
10/20/2005,14:32,1178.00,1180.00,1178.00,1180.00,5132,2224,7356.00
10/20/2005,14:33,1180.00,1181.00,1179.75,1180.75,7360,4486,11846.00
10/20/2005,14:34,1180.75,1181.75,1180.50,1181.50,4946,3187,8133.00
10/20/2005,14:35,1181.50,1183.25,1181.25,1182.50,9862,4661,14523.00
10/20/2005,14:36,1182.50,1183.00,1181.50,1183.00,5125,4310,9435.00
10/20/2005,14:37,1183.00,1184.75,1183.00,1183.50,7341,5791,13132.00
10/20/2005,14:38,1183.50,1184.25,1182.25,1182.75,4739,7146,11885.00
10/20/2005,14:39,1182.75,1183.75,1182.50,1183.50,2994,2008,5002.00
10/20/2005,14:40,1183.50,1183.50,1182.50,1182.75,2143,4878,7021.00
10/20/2005,14:41,1182.75,1183.00,1180.75,1181.00,2634,8704,11338.00
10/20/2005,14:42,1181.00,1182.00,1180.50,1181.50,3040,4797,7837.00
10/20/2005,14:43,1181.50,1182.00,1181.25,1181.50,2218,3154,5372.00
10/20/2005,14:44,1181.25,1181.75,1179.50,1179.50,1939,5800,7739.00
10/20/2005,14:45,1179.50,1180.00,1179.25,1179.75,3783,3478,7261.00
10/20/2005,14:46,1179.75,1180.50,1179.00,1180.25,3201,3784,6985.00
10/20/2005,14:47,1180.25,1180.25,1179.00,1179.75,2136,2683,4819.00
10/20/2005,14:48,1179.75,1182.25,1179.50,1181.75,6327,3329,9656.00
10/20/2005,14:49,1182.00,1183.00,1181.50,1181.75,2774,4487,7261.00
10/20/2005,14:50,1181.50,1181.75,1180.75,1181.00,1285,2282,3567.00
10/20/2005,14:51,1181.25,1181.75,1180.00,1180.50,2997,4501,7498.00
10/20/2005,14:52,1180.75,1181.50,1180.50,1181.25,1774,463,2237.00
10/20/2005,14:53,1181.25,1182.00,1180.75,1182.00,2464,1851,4315.00
10/20/2005,14:54,1182.00,1182.00,1181.25,1181.75,1268,1514,2782.00
10/20/2005,14:55,1181.75,1182.50,1181.50,1182.00,2380,1848,4228.00
10/20/2005,14:56,1182.00,1182.25,1181.75,1182.00,1470,1414,2884.00
10/20/2005,14:57,1182.00,1182.25,1181.50,1182.00,2507,2008,4515.00
10/20/2005,14:58,1182.50,1183.00,1181.50,1181.50,2747,4897,7644.00
10/20/2005,14:59,1181.75,1181.75,1180.75,1181.00,3305,6371,9676.00
10/20/2005,15:00,1181.00,1181.00,1179.25,1179.50,4505,9582,14087.00
10/20/2005,15:01,1179.50,1179.50,1178.25,1178.25,5854,9476,15330.00
10/20/2005,15:02,1178.50,1179.75,1177.75,1178.75,6614,5463,12077.00
10/20/2005,15:03,1178.75,1181.25,1178.75,1180.75,6620,3082,9702.00
10/20/2005,15:04,1181.00,1181.00,1179.75,1180.75,4134,4260,8394.00
10/20/2005,15:05,1180.50,1180.75,1179.75,1180.25,953,2030,2983.00
10/20/2005,15:06,1180.50,1181.00,1180.00,1180.25,2234,2976,5210.00
10/20/2005,15:07,1180.25,1180.50,1179.50,1180.25,1584,2339,3923.00
10/20/2005,15:08,1180.50,1180.75,1180.00,1180.50,2483,1162,3645.00
10/20/2005,15:09,1180.50,1180.75,1180.25,1180.50,1424,803,2227.00
10/20/2005,15:10,1180.50,1180.75,1179.75,1180.00,1215,2530,3745.00
10/20/2005,15:11,1180.25,1180.75,1180.00,1180.50,2550,1182,3732.00
10/20/2005,15:12,1180.25,1180.25,1179.75,1179.75,979,3399,4378.00
10/20/2005,15:13,1179.75,1180.00,1179.25,1179.25,568,2263,2831.00
10/20/2005,15:14,1179.50,1180.00,1179.00,1179.50,1971,2151,4122.00
10/20/2005,15:15,1179.50,1179.75,1179.00,1179.25,3016,5246,8262.00
10/20/2005,15:31,1179.75,1180.25,1179.75,1180.00,637,161,798.00
10/20/2005,15:32,1180.00,1180.00,1179.50,1179.50,91,282,373.00
10/20/2005,15:33,1179.50,1179.75,1179.25,1179.25,12,134,146.00
10/20/2005,15:34,1179.50,1179.50,1179.00,1179.25,48,152,200.00
10/20/2005,15:35,1179.50,1179.50,1179.25,1179.25,287,25,312.00
10/20/2005,15:36,1179.50,1179.50,1179.25,1179.50,175,137,312.00
10/20/2005,15:37,1179.25,1179.50,1179.00,1179.00,1,110,111.00
10/20/2005,15:38,1179.25,1179.25,1178.75,1179.00,177,559,736.00
10/20/2005,15:39,1178.75,1179.00,1178.50,1178.50,205,227,432.00
10/20/2005,15:40,1178.75,1178.75,1177.75,1178.00,108,1362,1470.00
10/20/2005,15:41,1178.00,1178.00,1177.75,1178.00,44,63,107.00
10/20/2005,15:42,1177.75,1178.25,1177.75,1178.25,262,179,441.00
10/20/2005,15:43,1178.25,1178.50,1177.50,1177.75,339,414,753.00
10/20/2005,15:44,1177.75,1177.75,1177.25,1177.50,138,295,433.00
10/20/2005,15:45,1177.50,1177.75,1177.25,1177.50,103,33,136.00
10/20/2005,15:46,1177.75,1177.75,1177.50,1177.50,184,118,302.00
10/20/2005,15:47,1177.75,1177.75,1177.75,1177.75,102,0,102.00
10/20/2005,15:48,1178.00,1178.00,1177.25,1177.25,11,507,518.00
10/20/2005,15:49,1177.25,1177.75,1177.25,1177.50,189,215,404.00
10/20/2005,15:50,1177.50,1177.50,1177.50,1177.50,0,147,147.00
10/20/2005,15:51,1177.50,1177.50,1177.00,1177.25,48,323,371.00
10/20/2005,15:52,1177.25,1177.50,1177.25,1177.50,118,0,118.00
10/20/2005,15:53,1177.50,1177.50,1177.50,1177.50,8,0,8.00
10/20/2005,15:54,1177.25,1177.50,1177.25,1177.25,1,104,105.00
10/20/2005,15:55,1177.25,1177.75,1177.25,1177.75,106,5,111.00
10/20/2005,15:56,1177.50,1177.75,1177.50,1177.50,2,209,211.00
10/20/2005,15:57,1177.75,1177.75,1177.50,1177.50,4,267,271.00
10/20/2005,15:58,1177.50,1177.75,1177.50,1177.75,77,55,132.00
10/20/2005,15:59,1177.75,1177.75,1177.50,1177.50,3,82,85.00
10/20/2005,16:00,1177.50,1177.50,1177.25,1177.50,177,37,214.00
10/20/2005,17:01,1177.00,1177.25,1177.00,1177.25,727,1,728.00
10/20/2005,17:02,1177.25,1177.25,1177.00,1177.25,24,25,49.00
10/20/2005,17:03,1177.00,1177.00,1177.00,1177.00,0,1,1.00
10/20/2005,17:04,1177.00,1177.25,1176.50,1176.75,62,568,630.00
10/20/2005,17:05,1176.75,1176.75,1176.75,1176.75,0,34,34.00
10/20/2005,17:06,1176.75,1177.00,1176.75,1177.00,43,1,44.00
10/20/2005,17:07,1176.75,1177.00,1176.75,1177.00,5,3,8.00
10/20/2005,17:08,1177.00,1177.00,1177.00,1177.00,3,0,3.00
10/20/2005,17:09,1177.00,1177.00,1177.00,1177.00,2,0,2.00
10/20/2005,17:10,1177.00,1177.25,1177.00,1177.00,26,1,27.00
10/20/2005,17:11,1177.00,1177.25,1177.00,1177.25,1,16,17.00
10/20/2005,17:12,1177.25,1177.25,1177.25,1177.25,2,0,2.00
10/20/2005,17:13,1177.00,1177.25,1177.00,1177.25,1,7,8.00
10/20/2005,17:14,1177.25,1177.25,1177.25,1177.25,3,0,3.00
10/20/2005,17:15,1177.25,1177.75,1177.25,1177.50,384,5,389.00
10/20/2005,17:16,1177.50,1177.50,1176.75,1177.25,48,233,281.00
10/20/2005,17:17,1177.25,1177.25,1177.25,1177.25,44,0,44.00
10/20/2005,17:18,1177.50,1177.50,1176.75,1176.75,3,223,226.00
10/20/2005,17:19,1176.75,1176.75,1176.50,1176.50,0,244,244.00
10/20/2005,17:20,1176.50,1176.75,1176.25,1176.50,5,67,72.00
10/20/2005,17:21,1176.50,1176.50,1176.25,1176.50,99,3,102.00
10/20/2005,17:22,1176.50,1176.75,1176.00,1176.25,41,118,159.00
10/20/2005,17:23,1176.25,1176.50,1176.25,1176.25,65,53,118.00
10/20/2005,17:24,1176.25,1176.25,1176.25,1176.25,0,3,3.00
10/20/2005,17:25,1176.50,1176.50,1176.50,1176.50,20,0,20.00
10/20/2005,17:26,1176.25,1176.50,1176.00,1176.00,156,425,581.00
10/20/2005,17:27,1176.00,1176.25,1175.75,1176.00,244,102,346.00
10/20/2005,17:28,1176.00,1176.25,1176.00,1176.00,2,167,169.00
10/20/2005,17:29,1176.25,1176.25,1176.00,1176.00,7,105,112.00
10/20/2005,17:30,1176.00,1176.00,1176.00,1176.00,0,84,84.00
10/20/2005,17:31,1176.00,1176.25,1176.00,1176.25,4,22,26.00
10/20/2005,17:32,1176.25,1176.50,1176.25,1176.25,44,1,45.00
10/20/2005,17:33,1176.50,1176.50,1176.50,1176.50,8,0,8.00
10/20/2005,17:34,1176.50,1176.50,1176.25,1176.25,10,1,11.00
10/20/2005,17:35,1176.50,1176.50,1176.50,1176.50,12,0,12.00
10/20/2005,17:36,1176.50,1176.50,1176.25,1176.25,42,109,151.00
10/20/2005,17:37,1176.50,1176.50,1176.25,1176.50,8,2,10.00
10/20/2005,17:38,1176.25,1176.50,1176.25,1176.50,1,5,6.00
10/20/2005,17:39,1176.25,1176.25,1176.25,1176.25,0,5,5.00
10/20/2005,17:40,1176.50,1176.50,1176.25,1176.50,8,1,9.00
10/20/2005,17:41,1176.50,1176.50,1176.50,1176.50,10,0,10.00
10/20/2005,17:42,1176.50,1176.75,1176.50,1176.75,10,0,10.00
10/20/2005,17:44,1176.75,1176.75,1176.75,1176.75,34,0,34.00
10/20/2005,17:46,1176.75,1176.75,1176.75,1176.75,10,0,10.00
10/20/2005,17:47,1176.75,1176.75,1176.50,1176.75,3,17,20.00
10/20/2005,17:49,1176.50,1176.50,1176.50,1176.50,0,11,11.00
10/20/2005,17:50,1176.75,1176.75,1176.50,1176.50,1,2,3.00
10/20/2005,17:51,1176.75,1177.00,1176.75,1177.00,267,0,267.00
10/20/2005,17:52,1177.00,1177.00,1176.75,1176.75,32,62,94.00
10/20/2005,17:53,1176.75,1176.75,1176.75,1176.75,0,9,9.00
10/20/2005,17:54,1176.75,1176.75,1176.75,1176.75,0,3,3.00
10/20/2005,17:55,1176.75,1176.75,1176.50,1176.50,0,4,4.00
10/20/2005,17:56,1176.75,1176.75,1176.75,1176.75,31,0,31.00
10/20/2005,17:58,1176.75,1177.00,1176.75,1177.00,66,0,66.00
10/20/2005,17:59,1177.00,1177.25,1177.00,1177.25,35,0,35.00
10/20/2005,18:01,1177.25,1177.25,1177.00,1177.00,1,5,6.00
10/20/2005,18:02,1177.25,1177.25,1177.00,1177.00,1,1,2.00
10/20/2005,18:03,1177.25,1177.25,1177.25,1177.25,88,0,88.00
10/20/2005,18:04,1177.25,1177.25,1177.25,1177.25,16,0,16.00
10/20/2005,18:05,1177.25,1177.25,1177.25,1177.25,8,0,8.00
10/20/2005,18:06,1177.25,1177.25,1177.00,1177.00,1,73,74.00
10/20/2005,18:07,1177.00,1177.00,1176.75,1177.00,1,6,7.00
10/20/2005,18:10,1177.00,1177.25,1177.00,1177.00,24,2,26.00
10/20/2005,18:12,1177.25,1177.25,1177.25,1177.25,30,0,30.00
10/20/2005,18:13,1177.00,1177.25,1177.00,1177.25,40,4,44.00
10/20/2005,18:14,1177.25,1177.25,1177.25,1177.25,15,0,15.00
10/20/2005,18:16,1177.25,1177.25,1177.25,1177.25,7,0,7.00
10/20/2005,18:17,1177.25,1177.25,1177.25,1177.25,8,0,8.00
10/20/2005,18:18,1177.25,1177.25,1177.25,1177.25,31,0,31.00
10/20/2005,18:19,1177.50,1177.50,1177.25,1177.25,40,6,46.00
10/20/2005,18:20,1177.25,1177.50,1177.25,1177.50,6,4,10.00
10/20/2005,18:21,1177.25,1177.25,1177.25,1177.25,0,2,2.00
10/20/2005,18:22,1177.50,1177.50,1177.50,1177.50,1,0,1.00
10/20/2005,18:24,1177.50,1177.50,1177.25,1177.50,2,3,5.00
10/20/2005,18:25,1177.50,1177.50,1177.50,1177.50,9,0,9.00
10/20/2005,18:26,1177.50,1177.50,1177.50,1177.50,1,0,1.00
10/20/2005,18:27,1177.50,1177.50,1177.25,1177.25,2,47,49.00
10/20/2005,18:28,1177.25,1177.25,1177.25,1177.25,0,4,4.00
10/20/2005,18:29,1177.00,1177.25,1177.00,1177.25,6,1,7.00
10/20/2005,18:30,1177.25,1177.25,1177.25,1177.25,4,0,4.00
10/20/2005,18:31,1177.50,1177.50,1177.25,1177.25,1,3,4.00
10/20/2005,18:32,1177.25,1177.25,1177.00,1177.00,0,32,32.00
10/20/2005,18:34,1177.25,1177.25,1177.25,1177.25,10,0,10.00
10/20/2005,18:35,1177.25,1177.25,1177.00,1177.00,8,15,23.00
10/20/2005,18:36,1177.25,1177.25,1177.25,1177.25,13,0,13.00
10/20/2005,18:37,1177.25,1177.25,1177.25,1177.25,1,0,1.00
10/20/2005,18:38,1177.25,1177.25,1177.00,1177.25,2,1,3.00
10/20/2005,18:40,1177.25,1177.25,1177.25,1177.25,1,0,1.00
10/20/2005,18:41,1177.00,1177.00,1177.00,1177.00,0,3,3.00
10/20/2005,18:42,1177.25,1177.25,1177.25,1177.25,1,0,1.00
10/20/2005,18:43,1177.00,1177.00,1177.00,1177.00,0,2,2.00
10/20/2005,18:44,1177.00,1177.25,1177.00,1177.25,9,1,10.00
10/20/2005,18:45,1177.25,1177.25,1177.25,1177.25,28,0,28.00
10/20/2005,18:46,1177.25,1177.50,1177.25,1177.50,8,0,8.00
10/20/2005,18:47,1177.25,1177.25,1177.25,1177.25,0,1,1.00
10/20/2005,18:48,1177.00,1177.50,1177.00,1177.50,1,2,3.00
10/20/2005,18:49,1177.25,1177.25,1177.25,1177.25,0,1,1.00
10/20/2005,18:50,1177.25,1177.50,1177.25,1177.25,2,20,22.00
10/20/2005,18:51,1177.25,1177.25,1177.25,1177.25,0,3,3.00
10/20/2005,18:52,1177.00,1177.00,1177.00,1177.00,0,59,59.00
10/20/2005,18:54,1176.75,1176.75,1176.75,1176.75,0,1,1.00
10/20/2005,18:55,1177.00,1177.00,1177.00,1177.00,4,0,4.00
10/20/2005,18:56,1177.00,1177.00,1177.00,1177.00,1,0,1.00
10/20/2005,18:57,1177.00,1177.00,1177.00,1177.00,4,0,4.00
10/20/2005,18:58,1177.00,1177.00,1177.00,1177.00,13,0,13.00
10/20/2005,18:59,1177.00,1177.00,1177.00,1177.00,24,0,24.00
10/20/2005,19:00,1177.25,1177.25,1177.25,1177.25,1,0,1.00
10/20/2005,19:01,1177.25,1177.25,1177.00,1177.00,3,25,28.00
10/20/2005,19:04,1177.25,1177.25,1177.25,1177.25,5,0,5.00
10/20/2005,19:05,1177.25,1177.25,1177.25,1177.25,3,0,3.00
10/20/2005,19:07,1177.25,1177.50,1177.25,1177.25,20,58,78.00
10/20/2005,19:10,1177.25,1177.50,1177.25,1177.50,2,9,11.00
10/20/2005,19:11,1177.25,1177.25,1177.25,1177.25,0,13,13.00
10/20/2005,19:12,1177.50,1177.50,1177.50,1177.50,11,0,11.00
10/20/2005,19:14,1177.50,1177.50,1176.75,1177.00,11,103,114.00
10/20/2005,19:16,1177.00,1177.00,1177.00,1177.00,2,0,2.00
10/20/2005,19:18,1177.00,1177.00,1177.00,1177.00,1,0,1.00
10/20/2005,19:19,1177.25,1177.75,1177.25,1177.50,136,10,146.00
10/20/2005,19:20,1177.50,1177.50,1177.50,1177.50,0,14,14.00
10/20/2005,19:22,1177.25,1177.25,1177.25,1177.25,0,50,50.00
10/20/2005,19:24,1177.50,1177.50,1177.50,1177.50,1,0,1.00
10/20/2005,19:25,1177.50,1177.50,1177.50,1177.50,4,0,4.00
10/20/2005,19:27,1177.75,1177.75,1177.25,1177.25,2,31,33.00
10/20/2005,19:29,1177.25,1177.25,1177.25,1177.25,0,1,1.00
10/20/2005,19:30,1177.25,1177.50,1177.25,1177.25,1,3,4.00
10/20/2005,19:31,1177.50,1177.50,1177.50,1177.50,11,0,11.00
10/20/2005,19:32,1177.50,1177.50,1177.50,1177.50,10,0,10.00
10/20/2005,19:33,1177.50,1177.50,1177.50,1177.50,60,0,60.00
10/20/2005,19:34,1177.50,1177.50,1177.50,1177.50,3,0,3.00
10/20/2005,19:35,1177.50,1177.50,1177.50,1177.50,1,0,1.00
10/20/2005,19:37,1177.50,1177.50,1177.25,1177.25,1,63,64.00
10/20/2005,19:38,1177.50,1177.50,1177.50,1177.50,71,0,71.00
10/20/2005,19:39,1177.50,1177.50,1177.50,1177.50,4,0,4.00
10/20/2005,19:40,1177.50,1177.50,1177.50,1177.50,1,0,1.00
10/20/2005,19:43,1177.50,1177.50,1177.50,1177.50,6,0,6.00
10/20/2005,19:44,1177.50,1177.50,1177.50,1177.50,10,0,10.00
10/20/2005,19:46,1177.25,1177.50,1177.25,1177.50,1,5,6.00
10/20/2005,19:47,1177.50,1177.50,1177.50,1177.50,10,0,10.00
10/20/2005,19:48,1177.25,1177.50,1177.25,1177.50,1,2,3.00
10/20/2005,19:49,1177.25,1177.50,1177.25,1177.50,2,5,7.00
10/20/2005,19:50,1177.25,1177.25,1177.25,1177.25,0,51,51.00
10/20/2005,19:52,1177.25,1177.25,1177.25,1177.25,0,1,1.00
10/20/2005,19:53,1177.50,1177.50,1177.50,1177.50,1,0,1.00
10/20/2005,19:55,1177.50,1177.50,1177.50,1177.50,2,0,2.00
10/20/2005,19:56,1177.25,1177.25,1177.25,1177.25,0,5,5.00
10/20/2005,19:59,1177.50,1177.50,1177.50,1177.50,4,0,4.00
10/20/2005,20:00,1177.50,1177.50,1177.50,1177.50,47,0,47.00
10/20/2005,20:01,1177.75,1177.75,1177.50,1177.50,10,25,35.00
10/20/2005,20:03,1177.50,1177.50,1177.50,1177.50,0,2,2.00
10/20/2005,20:05,1177.50,1177.50,1177.50,1177.50,0,15,15.00
10/20/2005,20:06,1177.50,1177.50,1177.50,1177.50,0,19,19.00
10/20/2005,20:08,1177.75,1177.75,1177.75,1177.75,1,0,1.00
10/20/2005,20:09,1177.75,1177.75,1177.75,1177.75,10,0,10.00
10/20/2005,20:11,1177.50,1177.50,1177.50,1177.50,0,2,2.00
10/20/2005,20:12,1177.50,1177.50,1177.50,1177.50,0,1,1.00
10/20/2005,20:14,1177.75,1177.75,1177.75,1177.75,1,0,1.00
10/20/2005,20:16,1177.75,1177.75,1177.75,1177.75,1,0,1.00
10/20/2005,20:21,1177.50,1177.50,1177.50,1177.50,0,1,1.00
10/20/2005,20:22,1177.75,1177.75,1177.75,1177.75,1,0,1.00
10/20/2005,20:23,1177.75,1177.75,1177.75,1177.75,2,0,2.00
10/20/2005,20:24,1177.75,1177.75,1177.75,1177.75,1,0,1.00
10/20/2005,20:26,1177.75,1177.75,1177.75,1177.75,6,0,6.00
10/20/2005,20:28,1177.50,1177.50,1177.50,1177.50,0,3,3.00
10/20/2005,20:29,1177.75,1177.75,1177.75,1177.75,1,0,1.00
10/20/2005,20:30,1177.75,1177.75,1177.75,1177.75,60,0,60.00
10/20/2005,20:31,1177.75,1177.75,1177.75,1177.75,13,0,13.00
10/20/2005,20:32,1178.00,1178.00,1177.75,1177.75,4,37,41.00
10/20/2005,20:33,1177.75,1178.00,1177.75,1178.00,25,20,45.00
10/20/2005,20:35,1178.00,1178.00,1178.00,1178.00,31,0,31.00
10/20/2005,20:36,1178.00,1178.00,1178.00,1178.00,26,0,26.00
10/20/2005,20:37,1178.00,1178.00,1178.00,1178.00,304,0,304.00
10/20/2005,20:40,1178.25,1178.25,1178.00,1178.25,21,10,31.00
10/20/2005,20:41,1178.25,1178.25,1178.25,1178.25,1,0,1.00
10/20/2005,20:42,1178.25,1178.25,1178.25,1178.25,2,0,2.00
10/20/2005,20:43,1178.25,1178.25,1178.25,1178.25,1,0,1.00
10/20/2005,20:44,1178.25,1178.25,1178.00,1178.00,36,2,38.00
10/20/2005,20:45,1178.25,1178.25,1178.25,1178.25,6,0,6.00
10/20/2005,20:46,1178.25,1178.25,1178.25,1178.25,20,0,20.00
10/20/2005,20:47,1178.25,1178.25,1178.25,1178.25,90,0,90.00
10/20/2005,20:48,1178.25,1178.25,1178.00,1178.00,25,114,139.00
10/20/2005,20:49,1178.00,1178.25,1178.00,1178.25,1,1,2.00
10/20/2005,20:50,1178.25,1178.25,1178.25,1178.25,50,0,50.00
10/20/2005,20:51,1178.25,1178.25,1178.25,1178.25,1,0,1.00
10/20/2005,20:53,1178.25,1178.25,1178.25,1178.25,2,0,2.00
10/20/2005,20:54,1178.25,1178.50,1178.25,1178.50,81,0,81.00
10/20/2005,20:55,1178.25,1178.25,1178.25,1178.25,0,54,54.00
10/20/2005,20:56,1178.50,1178.50,1178.50,1178.50,5,0,5.00
10/20/2005,20:57,1178.50,1178.50,1178.50,1178.50,53,0,53.00
10/20/2005,20:58,1178.50,1178.50,1178.50,1178.50,264,0,264.00
10/20/2005,20:59,1178.75,1179.25,1178.75,1179.00,300,2,302.00
10/20/2005,21:00,1179.00,1179.25,1179.00,1179.00,15,2,17.00
10/20/2005,21:01,1179.00,1179.00,1179.00,1179.00,0,114,114.00
10/20/2005,21:02,1179.00,1179.00,1179.00,1179.00,0,38,38.00
10/20/2005,21:03,1179.25,1179.50,1179.25,1179.25,252,6,258.00
10/20/2005,21:04,1179.25,1179.50,1179.25,1179.50,100,1,101.00
10/20/2005,21:05,1179.25,1179.50,1179.25,1179.50,111,1,112.00
10/20/2005,21:06,1179.75,1179.75,1179.50,1179.50,30,1,31.00
10/20/2005,21:07,1179.50,1179.50,1179.50,1179.50,0,50,50.00
10/20/2005,21:08,1179.25,1179.50,1179.25,1179.50,29,6,35.00
10/20/2005,21:09,1179.25,1179.25,1179.25,1179.25,0,38,38.00
10/20/2005,21:10,1179.25,1179.25,1179.25,1179.25,0,3,3.00
10/20/2005,21:11,1179.25,1179.25,1179.00,1179.25,7,3,10.00
10/20/2005,21:12,1179.25,1179.50,1179.25,1179.50,14,0,14.00
10/20/2005,21:13,1179.25,1179.50,1179.25,1179.50,19,36,55.00
10/20/2005,21:15,1179.50,1179.50,1179.50,1179.50,10,0,10.00
10/20/2005,21:16,1179.50,1179.75,1179.50,1179.75,137,2,139.00
10/20/2005,21:17,1179.75,1180.00,1179.50,1180.00,414,1,415.00
10/20/2005,21:18,1180.25,1180.50,1180.00,1180.50,346,39,385.00
10/20/2005,21:19,1180.50,1180.75,1180.50,1180.50,39,5,44.00
10/20/2005,21:20,1180.50,1180.50,1180.25,1180.25,0,57,57.00
10/20/2005,21:21,1180.50,1180.50,1180.25,1180.25,2,11,13.00
10/20/2005,21:22,1180.25,1180.25,1180.25,1180.25,0,33,33.00
10/20/2005,21:23,1180.25,1180.50,1180.25,1180.25,2,5,7.00
10/20/2005,21:24,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,21:25,1180.50,1180.50,1180.25,1180.25,2,11,13.00
10/20/2005,21:26,1180.25,1180.25,1180.25,1180.25,0,14,14.00
10/20/2005,21:27,1180.25,1180.25,1180.00,1180.00,0,2,2.00
10/20/2005,21:28,1180.00,1180.00,1179.75,1179.75,5,51,56.00
10/20/2005,21:29,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/20/2005,21:30,1179.75,1179.75,1179.75,1179.75,0,33,33.00
10/20/2005,21:31,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/20/2005,21:32,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/20/2005,21:33,1179.75,1179.75,1179.75,1179.75,0,5,5.00
10/20/2005,21:34,1179.75,1179.75,1179.75,1179.75,0,2,2.00
10/20/2005,21:35,1180.00,1180.25,1180.00,1180.25,100,0,100.00
10/20/2005,21:36,1180.25,1180.25,1180.25,1180.25,114,0,114.00
10/20/2005,21:38,1180.00,1180.25,1180.00,1180.25,3,6,9.00
10/20/2005,21:39,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/20/2005,21:40,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/20/2005,21:42,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/20/2005,21:44,1180.00,1180.00,1180.00,1180.00,0,5,5.00
10/20/2005,21:45,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/20/2005,21:46,1180.00,1180.00,1180.00,1180.00,0,20,20.00
10/20/2005,21:47,1179.75,1180.00,1179.75,1180.00,11,1,12.00
10/20/2005,21:48,1180.25,1180.50,1180.25,1180.50,104,0,104.00
10/20/2005,21:49,1180.50,1180.75,1180.50,1180.50,17,38,55.00
10/20/2005,21:50,1180.25,1180.25,1180.25,1180.25,0,9,9.00
10/20/2005,21:51,1180.25,1180.25,1180.00,1180.00,0,7,7.00
10/20/2005,21:52,1180.00,1180.25,1180.00,1180.25,15,1,16.00
10/20/2005,21:53,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/20/2005,21:54,1180.00,1180.00,1180.00,1180.00,0,7,7.00
10/20/2005,21:58,1180.00,1180.00,1179.75,1179.75,0,21,21.00
10/20/2005,21:59,1180.00,1180.25,1180.00,1180.25,3,0,3.00
10/20/2005,22:00,1180.25,1180.25,1180.00,1180.25,52,1,53.00
10/20/2005,22:01,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/20/2005,22:02,1180.25,1180.25,1180.25,1180.25,10,0,10.00
10/20/2005,22:03,1180.25,1180.50,1180.25,1180.50,25,0,25.00
10/20/2005,22:04,1180.50,1180.50,1180.50,1180.50,172,0,172.00
10/20/2005,22:05,1180.50,1180.50,1180.50,1180.50,32,0,32.00
10/20/2005,22:06,1180.50,1180.50,1180.25,1180.25,3,2,5.00
10/20/2005,22:08,1180.25,1180.25,1180.25,1180.25,0,3,3.00
10/20/2005,22:10,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,22:11,1180.25,1180.25,1180.25,1180.25,0,5,5.00
10/20/2005,22:12,1180.25,1180.50,1180.25,1180.50,20,12,32.00
10/20/2005,22:14,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,22:15,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,22:16,1180.25,1180.25,1180.25,1180.25,0,4,4.00
10/20/2005,22:17,1180.25,1180.25,1180.25,1180.25,0,4,4.00
10/20/2005,22:19,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,22:20,1180.25,1180.25,1180.25,1180.25,0,27,27.00
10/20/2005,22:21,1180.25,1180.25,1180.25,1180.25,0,7,7.00
10/20/2005,22:22,1180.25,1180.25,1180.25,1180.25,0,8,8.00
10/20/2005,22:23,1180.25,1180.50,1180.25,1180.50,55,1,56.00
10/20/2005,22:24,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/20/2005,22:25,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/20/2005,22:26,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,22:28,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,22:29,1180.50,1180.50,1180.50,1180.50,3,0,3.00
10/20/2005,22:31,1180.50,1180.50,1180.50,1180.50,6,0,6.00
10/20/2005,22:32,1180.50,1180.75,1180.50,1180.75,12,0,12.00
10/20/2005,22:33,1180.50,1180.50,1180.25,1180.50,11,21,32.00
10/20/2005,22:34,1180.50,1181.00,1180.50,1180.75,156,2,158.00
10/20/2005,22:35,1180.75,1180.75,1180.50,1180.50,0,43,43.00
10/20/2005,22:36,1180.75,1180.75,1180.75,1180.75,20,0,20.00
10/20/2005,22:37,1180.75,1180.75,1180.75,1180.75,20,0,20.00
10/20/2005,22:38,1180.50,1180.50,1180.50,1180.50,0,5,5.00
10/20/2005,22:39,1180.50,1180.50,1180.50,1180.50,0,25,25.00
10/20/2005,22:40,1180.50,1180.50,1180.50,1180.50,0,107,107.00
10/20/2005,22:42,1180.50,1180.50,1180.50,1180.50,0,3,3.00
10/20/2005,22:44,1180.25,1180.25,1180.00,1180.25,1,70,71.00
10/20/2005,22:45,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,22:46,1180.25,1180.25,1180.25,1180.25,0,50,50.00
10/20/2005,22:47,1180.25,1180.25,1180.25,1180.25,0,37,37.00
10/20/2005,22:48,1180.25,1180.25,1180.25,1180.25,0,17,17.00
10/20/2005,22:49,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/20/2005,22:50,1180.25,1180.25,1180.25,1180.25,0,9,9.00
10/20/2005,22:51,1180.25,1180.25,1180.25,1180.25,0,3,3.00
10/20/2005,22:52,1180.50,1180.50,1180.50,1180.50,10,0,10.00
10/20/2005,22:56,1180.25,1180.25,1180.25,1180.25,0,10,10.00
10/20/2005,22:58,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/20/2005,23:05,1180.50,1180.50,1180.50,1180.50,56,0,56.00
10/20/2005,23:06,1180.50,1180.75,1180.50,1180.75,3,0,3.00
10/20/2005,23:08,1180.50,1180.50,1180.50,1180.50,0,2,2.00
10/20/2005,23:10,1180.50,1180.50,1180.50,1180.50,0,1,1.00
10/20/2005,23:11,1180.50,1180.50,1180.25,1180.25,1,61,62.00
10/20/2005,23:14,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,23:15,1180.25,1180.50,1180.25,1180.25,2,13,15.00
10/20/2005,23:16,1180.25,1180.25,1180.25,1180.25,0,14,14.00
10/20/2005,23:17,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/20/2005,23:18,1180.25,1180.25,1180.25,1180.25,0,10,10.00
10/20/2005,23:19,1180.25,1180.25,1180.25,1180.25,0,12,12.00
10/20/2005,23:22,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,23:24,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,23:27,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/20/2005,23:28,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,23:30,1180.00,1180.25,1180.00,1180.25,1,32,33.00
10/20/2005,23:32,1180.25,1180.25,1180.25,1180.25,38,0,38.00
10/20/2005,23:33,1180.25,1180.25,1180.00,1180.00,2,1,3.00
10/20/2005,23:35,1180.25,1180.25,1180.25,1180.25,8,0,8.00
10/20/2005,23:36,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/20/2005,23:37,1180.25,1180.50,1180.25,1180.50,2,0,2.00
10/20/2005,23:41,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,23:47,1180.50,1180.50,1180.50,1180.50,5,0,5.00
10/20/2005,23:49,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,23:50,1180.50,1180.50,1180.50,1180.50,4,0,4.00
10/20/2005,23:52,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,23:55,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/20/2005,23:56,1180.50,1180.50,1180.50,1180.50,5,0,5.00
10/20/2005,23:58,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/20/2005,23:59,1180.50,1180.50,1180.50,1180.50,2,0,2.00
10/21/2005,00:00,1180.25,1180.25,1180.25,1180.25,0,2,2.00
10/21/2005,00:04,1180.50,1180.50,1180.50,1180.50,10,0,10.00
10/21/2005,00:05,1180.50,1180.50,1180.25,1180.25,26,5,31.00
10/21/2005,00:06,1180.50,1180.50,1180.50,1180.50,1,0,1.00
10/21/2005,00:07,1180.50,1180.50,1180.50,1180.50,13,0,13.00
10/21/2005,00:08,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/21/2005,00:10,1180.50,1180.50,1180.50,1180.50,0,5,5.00
10/21/2005,00:11,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/21/2005,00:12,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/21/2005,00:13,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/21/2005,00:14,1180.75,1180.75,1180.75,1180.75,2,0,2.00
10/21/2005,00:15,1180.75,1180.75,1180.75,1180.75,31,0,31.00
10/21/2005,00:16,1180.75,1180.75,1180.75,1180.75,1,0,1.00
10/21/2005,00:17,1180.75,1180.75,1180.75,1180.75,10,0,10.00
10/21/2005,00:18,1180.75,1181.00,1180.75,1181.00,65,0,65.00
10/21/2005,00:19,1180.75,1180.75,1180.50,1180.50,0,7,7.00
10/21/2005,00:21,1180.75,1180.75,1180.75,1180.75,6,0,6.00
10/21/2005,00:22,1180.75,1180.75,1180.75,1180.75,35,0,35.00
10/21/2005,00:23,1181.00,1181.00,1181.00,1181.00,1,0,1.00
10/21/2005,00:24,1180.75,1180.75,1180.75,1180.75,0,6,6.00
10/21/2005,00:25,1181.00,1181.25,1180.75,1181.25,463,4,467.00
10/21/2005,00:26,1181.00,1181.00,1181.00,1181.00,0,16,16.00
10/21/2005,00:27,1181.25,1181.25,1181.25,1181.25,6,0,6.00
10/21/2005,00:28,1181.00,1181.00,1181.00,1181.00,0,3,3.00
10/21/2005,00:29,1181.25,1181.25,1181.00,1181.00,2,2,4.00
10/21/2005,00:31,1181.00,1181.00,1181.00,1181.00,0,2,2.00
10/21/2005,00:32,1181.25,1181.50,1181.25,1181.50,91,0,91.00
10/21/2005,00:33,1181.50,1181.50,1181.25,1181.25,1,9,10.00
10/21/2005,00:34,1181.25,1181.25,1181.25,1181.25,0,2,2.00
10/21/2005,00:36,1181.50,1181.50,1181.50,1181.50,33,0,33.00
10/21/2005,00:37,1181.50,1181.50,1181.50,1181.50,191,0,191.00
10/21/2005,00:39,1181.75,1181.75,1181.50,1181.50,3,17,20.00
10/21/2005,00:40,1181.50,1181.50,1181.50,1181.50,0,1,1.00
10/21/2005,00:41,1181.75,1182.00,1181.75,1181.75,96,25,121.00
10/21/2005,00:42,1181.75,1181.75,1181.75,1181.75,0,17,17.00
10/21/2005,00:43,1181.75,1181.75,1181.50,1181.75,4,54,58.00
10/21/2005,00:45,1181.75,1181.75,1181.75,1181.75,6,0,6.00
10/21/2005,00:47,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/21/2005,00:50,1181.75,1181.75,1181.75,1181.75,0,7,7.00
10/21/2005,00:51,1181.75,1181.75,1181.75,1181.75,0,3,3.00
10/21/2005,00:53,1181.75,1181.75,1181.75,1181.75,0,1,1.00
10/21/2005,00:55,1181.75,1181.75,1181.50,1181.50,0,170,170.00
10/21/2005,00:56,1181.25,1181.25,1181.25,1181.25,0,22,22.00
10/21/2005,00:57,1181.25,1181.25,1181.25,1181.25,0,94,94.00
10/21/2005,00:58,1181.00,1181.00,1181.00,1181.00,0,5,5.00
10/21/2005,00:59,1181.25,1181.25,1181.25,1181.25,6,0,6.00
10/21/2005,01:01,1181.25,1181.25,1181.25,1181.25,17,0,17.00
10/21/2005,01:03,1181.25,1181.25,1181.25,1181.25,11,0,11.00
10/21/2005,01:04,1181.25,1181.25,1181.25,1181.25,149,0,149.00
10/21/2005,01:05,1181.50,1181.50,1181.50,1181.50,56,0,56.00
10/21/2005,01:06,1181.50,1181.50,1181.50,1181.50,1,0,1.00
10/21/2005,01:09,1181.50,1181.50,1181.50,1181.50,10,0,10.00
10/21/2005,01:10,1181.50,1181.75,1181.25,1181.75,54,14,68.00
10/21/2005,01:11,1181.75,1181.75,1181.50,1181.50,3,5,8.00
10/21/2005,01:12,1181.50,1181.75,1181.50,1181.75,23,3,26.00
10/21/2005,01:13,1181.50,1181.50,1181.50,1181.50,0,2,2.00
10/21/2005,01:17,1181.50,1181.75,1181.50,1181.75,2,20,22.00
10/21/2005,01:21,1181.75,1181.75,1181.75,1181.75,10,0,10.00
10/21/2005,01:23,1181.75,1181.75,1181.75,1181.75,15,0,15.00
10/21/2005,01:25,1181.75,1181.75,1181.75,1181.75,11,0,11.00
10/21/2005,01:26,1181.75,1182.00,1181.75,1182.00,68,0,68.00
10/21/2005,01:27,1181.75,1181.75,1181.75,1181.75,0,71,71.00
10/21/2005,01:28,1181.75,1182.00,1181.75,1182.00,1,3,4.00
10/21/2005,01:30,1181.75,1181.75,1181.75,1181.75,0,12,12.00
10/21/2005,01:31,1181.75,1181.75,1181.75,1181.75,0,7,7.00
10/21/2005,01:32,1181.75,1181.75,1181.50,1181.50,0,9,9.00
10/21/2005,01:33,1181.75,1181.75,1181.50,1181.50,2,2,4.00
10/21/2005,01:35,1181.75,1181.75,1181.75,1181.75,39,0,39.00
10/21/2005,01:37,1181.75,1182.00,1181.75,1182.00,11,0,11.00
10/21/2005,01:38,1181.75,1182.00,1181.75,1182.00,200,15,215.00
10/21/2005,01:39,1182.00,1182.50,1182.00,1182.25,395,39,434.00
10/21/2005,01:40,1182.50,1182.50,1182.50,1182.50,6,0,6.00
10/21/2005,01:41,1182.50,1182.75,1182.50,1182.50,233,7,240.00
10/21/2005,01:42,1182.50,1182.50,1182.50,1182.50,0,21,21.00
10/21/2005,01:43,1182.50,1182.50,1182.25,1182.25,0,28,28.00
10/21/2005,01:44,1182.50,1182.50,1182.25,1182.25,35,24,59.00
10/21/2005,01:45,1182.50,1182.50,1182.25,1182.25,5,19,24.00
10/21/2005,01:46,1182.25,1182.50,1182.25,1182.25,16,46,62.00
10/21/2005,01:47,1182.25,1182.25,1182.25,1182.25,0,10,10.00
10/21/2005,01:48,1182.25,1182.25,1182.25,1182.25,0,18,18.00
10/21/2005,01:50,1182.25,1182.25,1182.25,1182.25,0,70,70.00
10/21/2005,01:51,1182.25,1182.25,1182.25,1182.25,0,22,22.00
10/21/2005,01:52,1182.25,1182.50,1182.25,1182.50,152,10,162.00
10/21/2005,01:53,1182.50,1182.50,1182.50,1182.50,61,0,61.00
10/21/2005,01:54,1182.50,1182.50,1182.50,1182.50,17,0,17.00
10/21/2005,01:55,1182.50,1183.00,1182.50,1182.75,101,5,106.00
10/21/2005,01:56,1182.75,1182.75,1182.50,1182.75,45,44,89.00
10/21/2005,01:58,1182.75,1182.75,1182.25,1182.25,36,120,156.00
10/21/2005,01:59,1182.50,1182.75,1182.50,1182.50,35,11,46.00
10/21/2005,02:00,1182.75,1182.75,1182.50,1182.75,169,1,170.00
10/21/2005,02:01,1182.75,1182.75,1182.50,1182.75,333,3,336.00
10/21/2005,02:02,1182.75,1183.50,1182.75,1183.25,682,44,726.00
10/21/2005,02:03,1183.50,1184.00,1183.50,1184.00,453,145,598.00
10/21/2005,02:04,1184.00,1184.25,1183.75,1184.25,650,18,668.00
10/21/2005,02:05,1184.00,1184.25,1183.75,1184.00,148,163,311.00
10/21/2005,02:06,1184.25,1184.50,1184.25,1184.25,308,71,379.00
10/21/2005,02:07,1184.00,1184.50,1184.00,1184.25,333,112,445.00
10/21/2005,02:08,1184.25,1184.50,1184.00,1184.00,231,429,660.00
10/21/2005,02:09,1184.00,1184.00,1183.75,1184.00,131,329,460.00
10/21/2005,02:10,1184.00,1184.50,1184.00,1184.25,272,8,280.00
10/21/2005,02:11,1184.50,1184.75,1184.25,1184.75,173,57,230.00
10/21/2005,02:12,1184.75,1185.00,1184.50,1184.50,207,279,486.00
10/21/2005,02:13,1184.75,1185.00,1184.50,1184.50,114,167,281.00
10/21/2005,02:14,1184.50,1185.00,1184.50,1184.75,141,317,458.00
10/21/2005,02:15,1184.75,1184.75,1184.75,1184.75,0,85,85.00
10/21/2005,02:16,1184.50,1184.50,1184.50,1184.50,0,98,98.00
10/21/2005,02:17,1184.50,1184.75,1184.25,1184.25,92,66,158.00
10/21/2005,02:18,1184.25,1184.25,1184.00,1184.00,0,71,71.00
10/21/2005,02:19,1184.00,1184.50,1184.00,1184.50,120,178,298.00
10/21/2005,02:20,1184.50,1184.75,1184.00,1184.50,133,11,144.00
10/21/2005,02:21,1184.75,1185.25,1184.75,1185.25,639,20,659.00
10/21/2005,02:22,1185.25,1186.00,1185.00,1186.00,585,25,610.00
10/21/2005,02:23,1186.00,1186.75,1185.75,1186.25,610,186,796.00
10/21/2005,02:24,1186.50,1186.50,1186.00,1186.00,41,74,115.00
10/21/2005,02:25,1186.00,1186.25,1186.00,1186.00,50,157,207.00
10/21/2005,02:26,1186.00,1186.00,1185.75,1185.75,28,100,128.00
10/21/2005,02:27,1185.75,1186.00,1185.75,1186.00,64,79,143.00
10/21/2005,02:28,1186.00,1186.50,1186.00,1186.00,116,58,174.00
10/21/2005,02:29,1186.00,1186.00,1185.75,1185.75,0,149,149.00
10/21/2005,02:30,1185.75,1185.75,1185.75,1185.75,0,31,31.00
10/21/2005,02:31,1185.75,1185.75,1185.50,1185.50,0,73,73.00
10/21/2005,02:32,1185.50,1185.50,1185.25,1185.25,100,74,174.00
10/21/2005,02:33,1185.25,1185.25,1185.25,1185.25,0,92,92.00
10/21/2005,02:34,1185.00,1185.25,1184.75,1184.75,1,163,164.00
10/21/2005,02:35,1184.75,1185.25,1184.75,1184.75,174,272,446.00
10/21/2005,02:36,1184.75,1185.00,1184.75,1184.75,1,81,82.00
10/21/2005,02:37,1184.75,1185.00,1184.75,1184.75,1,56,57.00
10/21/2005,02:38,1184.75,1184.75,1184.50,1184.50,10,77,87.00
10/21/2005,02:39,1184.50,1184.75,1184.50,1184.50,2,134,136.00
10/21/2005,02:40,1184.25,1184.50,1184.00,1184.25,74,203,277.00
10/21/2005,02:41,1184.25,1184.25,1184.25,1184.25,0,58,58.00
10/21/2005,02:42,1184.00,1184.00,1183.75,1184.00,93,114,207.00
10/21/2005,02:43,1184.25,1184.25,1184.00,1184.25,3,55,58.00
10/21/2005,02:44,1184.00,1184.25,1183.75,1183.75,22,27,49.00
10/21/2005,02:45,1184.00,1184.50,1184.00,1184.25,106,28,134.00
10/21/2005,02:46,1184.50,1184.75,1184.50,1184.75,75,9,84.00
10/21/2005,02:47,1184.75,1184.75,1184.50,1184.50,2,15,17.00
10/21/2005,02:48,1184.50,1184.75,1184.50,1184.75,26,59,85.00
10/21/2005,02:49,1184.75,1185.00,1184.75,1185.00,54,6,60.00
10/21/2005,02:50,1185.00,1185.00,1184.75,1185.00,2,69,71.00
10/21/2005,02:51,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/21/2005,02:52,1184.75,1184.75,1184.75,1184.75,0,85,85.00
10/21/2005,02:54,1184.75,1184.75,1184.25,1184.25,0,160,160.00
10/21/2005,02:55,1184.50,1184.75,1184.50,1184.75,91,0,91.00
10/21/2005,02:56,1184.75,1185.25,1184.75,1185.25,143,10,153.00
10/21/2005,02:57,1185.25,1185.25,1185.00,1185.00,4,65,69.00
10/21/2005,02:58,1185.00,1185.25,1184.75,1184.75,52,63,115.00
10/21/2005,03:00,1185.00,1185.75,1185.00,1185.50,231,90,321.00
10/21/2005,03:01,1185.50,1185.75,1185.25,1185.50,54,113,167.00
10/21/2005,03:02,1185.25,1185.25,1185.00,1185.00,0,48,48.00
10/21/2005,03:03,1185.25,1185.25,1185.00,1185.00,77,65,142.00
10/21/2005,03:04,1184.75,1185.00,1184.75,1184.75,82,50,132.00
10/21/2005,03:05,1184.75,1184.75,1184.50,1184.50,0,54,54.00
10/21/2005,03:06,1184.50,1184.50,1184.50,1184.50,0,81,81.00
10/21/2005,03:07,1184.50,1184.50,1184.25,1184.25,0,121,121.00
10/21/2005,03:08,1184.25,1184.25,1184.00,1184.25,1,162,163.00
10/21/2005,03:09,1184.00,1184.00,1183.75,1183.75,0,137,137.00
10/21/2005,03:10,1183.75,1183.75,1183.75,1183.75,0,234,234.00
10/21/2005,03:11,1183.75,1183.75,1183.50,1183.50,2,219,221.00
10/21/2005,03:12,1183.50,1183.50,1183.25,1183.50,2,91,93.00
10/21/2005,03:13,1183.50,1183.50,1183.25,1183.50,48,3,51.00
10/21/2005,03:14,1183.50,1183.50,1183.25,1183.25,15,5,20.00
10/21/2005,03:15,1183.25,1183.25,1183.25,1183.25,0,13,13.00
10/21/2005,03:16,1183.50,1183.75,1183.50,1183.50,226,1,227.00
10/21/2005,03:17,1183.75,1184.25,1183.75,1184.25,158,39,197.00
10/21/2005,03:18,1184.00,1184.50,1184.00,1184.25,23,41,64.00
10/21/2005,03:19,1184.25,1184.25,1184.25,1184.25,0,40,40.00
10/21/2005,03:20,1184.25,1184.50,1184.25,1184.25,1,97,98.00
10/21/2005,03:21,1184.00,1184.00,1184.00,1184.00,0,38,38.00
10/21/2005,03:22,1184.00,1184.00,1184.00,1184.00,0,11,11.00
10/21/2005,03:23,1184.00,1184.00,1184.00,1184.00,0,55,55.00
10/21/2005,03:24,1184.00,1184.00,1183.75,1183.75,32,62,94.00
10/21/2005,03:25,1184.00,1184.00,1183.75,1183.75,42,15,57.00
10/21/2005,03:26,1184.00,1184.25,1184.00,1184.25,62,0,62.00
10/21/2005,03:27,1184.25,1184.50,1184.25,1184.50,35,35,70.00
10/21/2005,03:28,1184.50,1184.75,1184.25,1184.50,56,6,62.00
10/21/2005,03:29,1184.50,1185.00,1184.50,1184.75,101,115,216.00
10/21/2005,03:30,1185.00,1185.00,1185.00,1185.00,2,0,2.00
10/21/2005,03:31,1185.00,1185.00,1184.50,1184.50,146,16,162.00
10/21/2005,03:32,1184.75,1184.75,1184.75,1184.75,61,0,61.00
10/21/2005,03:33,1184.75,1185.25,1184.75,1185.00,155,151,306.00
10/21/2005,03:34,1185.25,1185.50,1185.25,1185.50,180,0,180.00
10/21/2005,03:35,1185.50,1185.50,1185.25,1185.50,106,1,107.00
10/21/2005,03:36,1185.50,1185.75,1185.25,1185.25,11,22,33.00
10/21/2005,03:37,1185.50,1185.50,1185.25,1185.25,68,4,72.00
10/21/2005,03:38,1185.50,1185.75,1185.25,1185.75,17,3,20.00
10/21/2005,03:39,1185.50,1185.50,1185.25,1185.50,22,49,71.00
10/21/2005,03:40,1185.50,1185.50,1185.25,1185.50,57,6,63.00
10/21/2005,03:41,1185.50,1185.50,1185.50,1185.50,2,0,2.00
10/21/2005,03:42,1185.50,1185.75,1185.50,1185.50,7,3,10.00
10/21/2005,03:43,1185.50,1185.75,1185.50,1185.75,73,122,195.00
10/21/2005,03:44,1185.75,1185.75,1185.75,1185.75,11,0,11.00
10/21/2005,03:45,1185.75,1186.00,1185.75,1186.00,30,0,30.00
10/21/2005,03:46,1186.00,1186.00,1186.00,1186.00,128,0,128.00
10/21/2005,03:47,1186.00,1186.25,1186.00,1186.25,120,0,120.00
10/21/2005,03:48,1186.25,1186.50,1186.25,1186.25,14,78,92.00
10/21/2005,03:49,1186.25,1186.25,1186.25,1186.25,0,40,40.00
10/21/2005,03:50,1186.25,1186.25,1186.25,1186.25,0,114,114.00
10/21/2005,03:51,1186.25,1186.25,1186.00,1186.00,0,34,34.00
10/21/2005,03:52,1186.00,1186.25,1186.00,1186.25,2,26,28.00
10/21/2005,03:53,1186.00,1186.25,1186.00,1186.25,68,4,72.00
10/21/2005,03:54,1186.25,1186.25,1186.25,1186.25,40,0,40.00
10/21/2005,03:55,1186.25,1186.25,1186.00,1186.00,3,91,94.00
10/21/2005,03:56,1186.00,1186.00,1186.00,1186.00,0,3,3.00
10/21/2005,03:58,1186.00,1186.00,1186.00,1186.00,0,103,103.00
10/21/2005,03:59,1186.25,1186.25,1186.00,1186.00,2,42,44.00
10/21/2005,04:00,1186.00,1186.00,1186.00,1186.00,0,56,56.00
10/21/2005,04:01,1186.00,1186.25,1186.00,1186.25,4,6,10.00
10/21/2005,04:02,1186.00,1186.00,1185.75,1185.75,0,190,190.00
10/21/2005,04:03,1185.75,1186.00,1185.75,1185.75,1,18,19.00
10/21/2005,04:04,1185.75,1185.75,1185.50,1185.50,0,111,111.00
10/21/2005,04:05,1185.75,1185.75,1185.25,1185.50,54,128,182.00
10/21/2005,04:06,1185.50,1185.50,1185.50,1185.50,14,0,14.00
10/21/2005,04:07,1185.50,1185.75,1185.50,1185.50,101,1,102.00
10/21/2005,04:08,1185.50,1186.00,1185.50,1185.75,20,170,190.00
10/21/2005,04:09,1185.75,1186.00,1185.75,1185.75,3,23,26.00
10/21/2005,04:10,1185.75,1186.00,1185.50,1186.00,5,18,23.00
10/21/2005,04:11,1185.50,1185.75,1185.50,1185.75,33,112,145.00
10/21/2005,04:12,1185.75,1185.75,1185.50,1185.50,25,11,36.00
10/21/2005,04:13,1185.50,1185.75,1185.50,1185.50,46,94,140.00
10/21/2005,04:14,1185.50,1185.50,1185.25,1185.25,117,251,368.00
10/21/2005,04:15,1185.25,1185.25,1185.00,1185.00,0,491,491.00
10/21/2005,04:16,1185.25,1185.25,1184.75,1185.00,134,37,171.00
10/21/2005,04:17,1184.75,1185.00,1184.75,1185.00,65,93,158.00
10/21/2005,04:18,1185.00,1185.00,1185.00,1185.00,62,0,62.00
10/21/2005,04:19,1185.00,1185.25,1185.00,1185.25,223,0,223.00
10/21/2005,04:20,1185.00,1185.25,1185.00,1185.00,20,24,44.00
10/21/2005,04:21,1185.00,1185.00,1185.00,1185.00,0,92,92.00
10/21/2005,04:22,1185.00,1185.00,1185.00,1185.00,0,107,107.00
10/21/2005,04:23,1184.75,1185.00,1184.75,1185.00,112,12,124.00
10/21/2005,04:24,1185.00,1185.00,1184.50,1184.50,2,198,200.00
10/21/2005,04:25,1184.50,1184.50,1184.25,1184.50,11,91,102.00
10/21/2005,04:26,1184.75,1184.75,1184.75,1184.75,17,0,17.00
10/21/2005,04:27,1184.75,1184.75,1184.50,1184.50,74,10,84.00
10/21/2005,04:28,1184.75,1185.50,1184.75,1185.50,235,0,235.00
10/21/2005,04:29,1185.25,1185.25,1185.25,1185.25,0,76,76.00
10/21/2005,04:30,1185.00,1185.00,1184.75,1184.75,1,19,20.00
10/21/2005,04:31,1184.75,1185.00,1184.75,1185.00,19,57,76.00
10/21/2005,04:32,1184.75,1185.00,1184.75,1184.75,1,47,48.00
10/21/2005,04:33,1184.75,1185.25,1184.75,1185.00,202,212,414.00
10/21/2005,04:34,1185.00,1185.00,1184.75,1184.75,6,30,36.00
10/21/2005,04:35,1184.75,1185.00,1184.75,1185.00,1,10,11.00
10/21/2005,04:36,1185.00,1185.25,1185.00,1185.00,30,38,68.00
10/21/2005,04:37,1185.00,1185.00,1185.00,1185.00,0,11,11.00
10/21/2005,04:38,1185.00,1185.00,1185.00,1185.00,0,2,2.00
10/21/2005,04:39,1185.00,1185.25,1185.00,1185.25,61,39,100.00
10/21/2005,04:40,1185.00,1185.25,1185.00,1185.25,5,28,33.00
10/21/2005,04:41,1185.25,1185.50,1185.25,1185.50,74,0,74.00
10/21/2005,04:42,1185.50,1185.50,1185.50,1185.50,3,0,3.00
10/21/2005,04:43,1185.50,1185.50,1185.50,1185.50,26,0,26.00
10/21/2005,04:44,1185.50,1185.75,1185.50,1185.75,20,65,85.00
10/21/2005,04:45,1185.75,1185.75,1185.50,1185.75,14,7,21.00
10/21/2005,04:46,1185.50,1185.50,1185.50,1185.50,0,49,49.00
10/21/2005,04:47,1185.25,1185.25,1185.25,1185.25,0,61,61.00
10/21/2005,04:48,1185.25,1185.25,1185.25,1185.25,0,52,52.00
10/21/2005,04:49,1185.25,1185.25,1185.25,1185.25,0,10,10.00
10/21/2005,04:50,1185.25,1185.50,1185.25,1185.25,50,78,128.00
10/21/2005,04:51,1185.25,1185.50,1185.25,1185.50,65,12,77.00
10/21/2005,04:52,1185.50,1185.50,1185.25,1185.50,14,1,15.00
10/21/2005,04:53,1185.50,1185.75,1185.50,1185.50,25,30,55.00
10/21/2005,04:54,1185.50,1185.50,1185.50,1185.50,0,29,29.00
10/21/2005,04:55,1185.50,1185.50,1185.50,1185.50,0,12,12.00
10/21/2005,04:56,1185.50,1185.50,1185.25,1185.50,2,100,102.00
10/21/2005,04:57,1185.50,1185.50,1185.50,1185.50,12,0,12.00
10/21/2005,04:58,1185.25,1185.25,1185.00,1185.00,0,82,82.00
10/21/2005,04:59,1185.00,1185.00,1185.00,1185.00,0,2,2.00
10/21/2005,05:00,1185.00,1185.00,1185.00,1185.00,0,2,2.00
10/21/2005,05:01,1185.00,1185.00,1185.00,1185.00,0,2,2.00
10/21/2005,05:02,1185.00,1185.00,1185.00,1185.00,0,261,261.00
10/21/2005,05:03,1185.00,1185.00,1184.75,1185.00,100,182,282.00
10/21/2005,05:04,1185.00,1185.00,1185.00,1185.00,101,0,101.00
10/21/2005,05:05,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/21/2005,05:07,1184.75,1184.75,1184.50,1184.75,1,75,76.00
10/21/2005,05:08,1184.75,1185.00,1184.50,1184.50,2,161,163.00
10/21/2005,05:09,1184.50,1184.50,1184.25,1184.25,1,131,132.00
10/21/2005,05:10,1184.00,1184.00,1183.75,1184.00,16,104,120.00
10/21/2005,05:11,1184.00,1184.25,1184.00,1184.25,31,28,59.00
10/21/2005,05:12,1184.00,1184.00,1183.75,1183.75,0,50,50.00
10/21/2005,05:13,1184.00,1184.00,1184.00,1184.00,25,0,25.00
10/21/2005,05:14,1184.00,1184.00,1184.00,1184.00,13,0,13.00
10/21/2005,05:15,1184.00,1184.00,1183.50,1183.50,20,25,45.00
10/21/2005,05:16,1183.50,1183.50,1183.50,1183.50,0,2,2.00
10/21/2005,05:17,1183.75,1183.75,1183.50,1183.50,1,7,8.00
10/21/2005,05:18,1183.50,1183.75,1183.50,1183.75,1,14,15.00
10/21/2005,05:19,1183.75,1183.75,1183.50,1183.50,2,3,5.00
10/21/2005,05:20,1183.75,1183.75,1183.75,1183.75,128,0,128.00
10/21/2005,05:21,1183.75,1184.00,1183.75,1184.00,14,0,14.00
10/21/2005,05:22,1183.75,1183.75,1183.75,1183.75,0,27,27.00
10/21/2005,05:23,1183.75,1183.75,1183.50,1183.75,2,23,25.00
10/21/2005,05:24,1183.75,1183.75,1183.50,1183.50,5,101,106.00
10/21/2005,05:25,1183.50,1183.50,1183.25,1183.50,151,74,225.00
10/21/2005,05:26,1183.50,1183.50,1183.00,1183.25,28,254,282.00
10/21/2005,05:27,1183.00,1183.00,1182.50,1182.75,85,314,399.00
10/21/2005,05:28,1183.00,1183.00,1182.75,1183.00,33,11,44.00
10/21/2005,05:29,1183.25,1183.25,1182.75,1183.25,278,97,375.00
10/21/2005,05:30,1183.25,1183.25,1183.25,1183.25,21,0,21.00
10/21/2005,05:31,1183.25,1184.00,1183.25,1184.00,240,21,261.00
10/21/2005,05:32,1183.75,1183.75,1183.25,1183.25,1,100,101.00
10/21/2005,05:33,1183.50,1183.50,1183.25,1183.25,8,93,101.00
10/21/2005,05:34,1183.50,1183.50,1183.50,1183.50,20,0,20.00
10/21/2005,05:35,1183.50,1183.50,1183.25,1183.25,72,56,128.00
10/21/2005,05:36,1183.25,1183.25,1183.00,1183.25,7,51,58.00
10/21/2005,05:37,1183.25,1183.25,1182.75,1182.75,3,43,46.00
10/21/2005,05:38,1183.00,1183.00,1182.75,1182.75,14,4,18.00
10/21/2005,05:39,1182.75,1183.00,1182.75,1183.00,10,3,13.00
10/21/2005,05:40,1182.75,1183.00,1182.50,1182.75,120,70,190.00
10/21/2005,05:41,1183.00,1183.00,1182.75,1182.75,99,32,131.00
10/21/2005,05:42,1182.75,1183.00,1182.75,1183.00,30,5,35.00
10/21/2005,05:43,1183.00,1183.00,1183.00,1183.00,33,0,33.00
10/21/2005,05:44,1183.25,1183.25,1183.25,1183.25,39,0,39.00
10/21/2005,05:45,1183.00,1183.25,1183.00,1183.25,1,3,4.00
10/21/2005,05:46,1183.25,1183.25,1183.25,1183.25,27,0,27.00
10/21/2005,05:47,1183.50,1183.50,1183.50,1183.50,72,0,72.00
10/21/2005,05:48,1183.50,1183.75,1183.50,1183.75,86,0,86.00
10/21/2005,05:49,1183.75,1184.25,1183.75,1184.25,266,0,266.00
10/21/2005,05:50,1184.25,1184.25,1184.00,1184.25,11,11,22.00
10/21/2005,05:51,1184.00,1184.00,1183.75,1184.00,30,64,94.00
10/21/2005,05:52,1184.00,1184.00,1183.75,1183.75,10,2,12.00
10/21/2005,05:53,1183.75,1183.75,1183.75,1183.75,0,12,12.00
10/21/2005,05:54,1183.75,1183.75,1183.50,1183.50,0,111,111.00
10/21/2005,05:55,1183.50,1183.75,1183.50,1183.75,30,62,92.00
10/21/2005,05:56,1183.75,1183.75,1183.75,1183.75,28,0,28.00
10/21/2005,05:58,1184.00,1184.00,1184.00,1184.00,68,0,68.00
10/21/2005,05:59,1184.00,1184.00,1183.75,1184.00,8,1,9.00
10/21/2005,06:00,1183.75,1183.75,1183.75,1183.75,0,54,54.00
10/21/2005,06:01,1183.75,1183.75,1183.50,1183.50,100,62,162.00
10/21/2005,06:02,1183.50,1183.75,1183.50,1183.75,179,27,206.00
10/21/2005,06:03,1183.75,1183.75,1183.50,1183.75,80,45,125.00
10/21/2005,06:04,1183.75,1183.75,1183.50,1183.50,68,14,82.00
10/21/2005,06:05,1183.75,1184.00,1183.75,1183.75,118,30,148.00
10/21/2005,06:06,1183.75,1183.75,1183.75,1183.75,0,11,11.00
10/21/2005,06:07,1183.75,1183.75,1183.50,1183.50,0,107,107.00
10/21/2005,06:08,1183.50,1183.50,1183.50,1183.50,0,1,1.00
10/21/2005,06:09,1183.50,1183.50,1183.50,1183.50,0,257,257.00
10/21/2005,06:10,1183.50,1183.50,1183.25,1183.50,10,108,118.00
10/21/2005,06:11,1183.25,1183.50,1183.25,1183.50,5,2,7.00
10/21/2005,06:12,1183.25,1183.25,1183.25,1183.25,0,1,1.00
10/21/2005,06:13,1183.25,1183.25,1183.25,1183.25,0,54,54.00
10/21/2005,06:14,1183.25,1183.25,1183.00,1183.00,2,137,139.00
10/21/2005,06:15,1183.00,1183.25,1183.00,1183.25,1,2,3.00
10/21/2005,06:16,1183.00,1183.00,1183.00,1183.00,0,2,2.00
10/21/2005,06:17,1183.00,1183.00,1183.00,1183.00,0,9,9.00
10/21/2005,06:18,1183.25,1183.25,1183.25,1183.25,263,0,263.00
10/21/2005,06:19,1183.25,1183.25,1183.25,1183.25,15,0,15.00
10/21/2005,06:20,1183.25,1183.25,1183.25,1183.25,3,0,3.00
10/21/2005,06:21,1183.25,1183.50,1183.25,1183.25,15,30,45.00
10/21/2005,06:22,1183.25,1183.25,1183.25,1183.25,0,29,29.00
10/21/2005,06:23,1183.00,1183.25,1183.00,1183.25,50,106,156.00
10/21/2005,06:24,1183.00,1183.00,1183.00,1183.00,0,106,106.00
10/21/2005,06:25,1183.25,1183.25,1183.25,1183.25,69,0,69.00
10/21/2005,06:26,1183.25,1183.50,1183.25,1183.50,6,0,6.00
10/21/2005,06:27,1183.50,1183.50,1183.50,1183.50,10,0,10.00
10/21/2005,06:28,1183.50,1183.50,1183.25,1183.25,186,40,226.00
10/21/2005,06:29,1183.50,1184.00,1183.50,1183.50,145,64,209.00
10/21/2005,06:30,1183.75,1183.75,1183.50,1183.50,3,51,54.00
10/21/2005,06:31,1183.50,1183.75,1183.50,1183.50,1,45,46.00
10/21/2005,06:32,1183.25,1183.25,1183.00,1183.00,0,386,386.00
10/21/2005,06:33,1183.00,1183.25,1182.75,1183.00,99,151,250.00
10/21/2005,06:34,1183.00,1183.25,1182.75,1183.25,181,2,183.00
10/21/2005,06:35,1183.25,1184.00,1183.25,1183.75,416,38,454.00
10/21/2005,06:36,1183.75,1183.75,1183.50,1183.50,20,179,199.00
10/21/2005,06:37,1183.75,1183.75,1183.50,1183.75,288,88,376.00
10/21/2005,06:38,1183.75,1184.00,1183.75,1183.75,368,120,488.00
10/21/2005,06:39,1183.75,1183.75,1183.50,1183.50,31,143,174.00
10/21/2005,06:40,1183.50,1183.75,1183.50,1183.50,48,248,296.00
10/21/2005,06:41,1183.50,1183.75,1183.25,1183.25,3,41,44.00
10/21/2005,06:42,1183.25,1183.50,1183.25,1183.50,31,12,43.00
10/21/2005,06:43,1183.50,1184.00,1183.50,1183.75,95,31,126.00
10/21/2005,06:44,1183.50,1183.75,1183.50,1183.50,20,3,23.00
10/21/2005,06:45,1183.50,1183.50,1183.50,1183.50,0,49,49.00
10/21/2005,06:46,1183.75,1183.75,1183.50,1183.50,186,2,188.00
10/21/2005,06:47,1183.75,1183.75,1183.50,1183.75,65,11,76.00
10/21/2005,06:48,1183.75,1184.00,1183.75,1183.75,127,5,132.00
10/21/2005,06:49,1183.75,1183.75,1183.50,1183.75,153,139,292.00
10/21/2005,06:50,1183.75,1183.75,1183.75,1183.75,32,0,32.00
10/21/2005,06:51,1183.75,1184.00,1183.75,1183.75,19,12,31.00
10/21/2005,06:52,1183.75,1183.75,1183.75,1183.75,0,51,51.00
10/21/2005,06:53,1183.75,1184.00,1183.75,1184.00,2,2,4.00
10/21/2005,06:54,1183.75,1183.75,1183.50,1183.75,76,62,138.00
10/21/2005,06:55,1183.75,1183.75,1183.50,1183.50,110,1,111.00
10/21/2005,06:56,1183.50,1183.50,1183.50,1183.50,0,123,123.00
10/21/2005,06:57,1183.50,1183.50,1183.50,1183.50,0,70,70.00
10/21/2005,06:58,1183.25,1183.50,1183.25,1183.25,2,24,26.00
10/21/2005,06:59,1183.50,1183.75,1183.50,1183.50,127,3,130.00
10/21/2005,07:00,1183.75,1183.75,1183.50,1183.50,1,22,23.00
10/21/2005,07:01,1183.50,1184.00,1183.50,1183.75,151,151,302.00
10/21/2005,07:02,1183.75,1183.75,1183.75,1183.75,0,33,33.00
10/21/2005,07:03,1183.75,1183.75,1183.50,1183.75,16,85,101.00
10/21/2005,07:04,1183.50,1183.75,1183.50,1183.75,201,22,223.00
10/21/2005,07:05,1183.50,1183.75,1183.50,1183.75,111,10,121.00
10/21/2005,07:06,1183.75,1184.00,1183.75,1183.75,115,6,121.00
10/21/2005,07:07,1183.75,1184.00,1183.50,1183.75,22,153,175.00
10/21/2005,07:08,1184.00,1184.50,1184.00,1184.25,1175,265,1440.00
10/21/2005,07:09,1184.00,1184.50,1184.00,1184.25,184,34,218.00
10/21/2005,07:10,1184.25,1184.75,1184.25,1184.75,200,10,210.00
10/21/2005,07:11,1184.50,1184.75,1184.50,1184.75,137,121,258.00
10/21/2005,07:12,1184.50,1184.75,1184.50,1184.50,1,169,170.00
10/21/2005,07:13,1184.50,1184.75,1184.50,1184.50,11,26,37.00
10/21/2005,07:14,1184.75,1185.00,1184.50,1184.75,257,150,407.00
10/21/2005,07:15,1184.75,1185.00,1184.75,1184.75,261,124,385.00
10/21/2005,07:16,1184.75,1185.25,1184.75,1185.00,344,387,731.00
10/21/2005,07:17,1185.00,1186.00,1185.00,1185.50,1312,421,1733.00
10/21/2005,07:18,1185.50,1186.00,1185.50,1185.75,899,303,1202.00
10/21/2005,07:19,1185.75,1185.75,1185.50,1185.50,28,127,155.00
10/21/2005,07:20,1185.50,1185.50,1185.25,1185.50,265,222,487.00
10/21/2005,07:21,1185.50,1185.75,1185.25,1185.50,103,151,254.00
10/21/2005,07:22,1185.25,1185.50,1185.25,1185.25,103,108,211.00
10/21/2005,07:23,1185.25,1185.50,1185.25,1185.25,5,17,22.00
10/21/2005,07:24,1185.50,1185.50,1185.25,1185.25,21,493,514.00
10/21/2005,07:25,1185.00,1185.25,1184.75,1185.00,31,276,307.00
10/21/2005,07:26,1185.00,1185.25,1184.75,1184.75,27,142,169.00
10/21/2005,07:27,1184.75,1185.00,1184.75,1185.00,239,65,304.00
10/21/2005,07:28,1184.75,1185.00,1184.75,1185.00,2,218,220.00
10/21/2005,07:29,1184.75,1184.75,1184.50,1184.75,45,87,132.00
10/21/2005,07:30,1184.75,1184.75,1184.50,1184.50,13,13,26.00
10/21/2005,07:31,1184.75,1184.75,1184.50,1184.75,2,9,11.00
10/21/2005,07:32,1184.75,1184.75,1184.25,1184.25,1,207,208.00
10/21/2005,07:33,1184.25,1184.50,1184.25,1184.50,16,20,36.00
10/21/2005,07:34,1184.50,1184.50,1184.25,1184.25,2,598,600.00
10/21/2005,07:35,1184.25,1184.50,1184.25,1184.25,1,74,75.00
10/21/2005,07:36,1184.25,1184.25,1184.25,1184.25,0,2,2.00
10/21/2005,07:37,1184.25,1184.25,1184.25,1184.25,0,19,19.00
10/21/2005,07:38,1184.50,1184.50,1184.25,1184.50,268,11,279.00
10/21/2005,07:39,1184.50,1184.50,1184.25,1184.25,57,340,397.00
10/21/2005,07:40,1184.25,1184.50,1184.00,1184.25,10,70,80.00
10/21/2005,07:41,1184.50,1184.50,1184.25,1184.25,65,5,70.00
10/21/2005,07:42,1184.50,1185.00,1184.50,1185.00,351,20,371.00
10/21/2005,07:43,1184.75,1185.00,1184.75,1185.00,206,9,215.00
10/21/2005,07:44,1185.00,1185.00,1184.75,1184.75,250,212,462.00
10/21/2005,07:45,1184.75,1184.75,1184.50,1184.50,0,412,412.00
10/21/2005,07:46,1184.50,1184.75,1184.25,1184.25,1,465,466.00
10/21/2005,07:47,1184.50,1184.50,1184.00,1184.50,141,296,437.00
10/21/2005,07:48,1184.50,1184.75,1184.25,1184.75,132,25,157.00
10/21/2005,07:49,1184.75,1185.00,1184.75,1184.75,152,4,156.00
10/21/2005,07:50,1184.75,1185.00,1184.50,1185.00,491,188,679.00
10/21/2005,07:51,1185.00,1185.50,1185.00,1185.50,390,5,395.00
10/21/2005,07:52,1185.25,1185.50,1185.25,1185.25,212,149,361.00
10/21/2005,07:53,1185.25,1185.25,1185.00,1185.00,5,254,259.00
10/21/2005,07:54,1185.00,1185.00,1185.00,1185.00,0,578,578.00
10/21/2005,07:55,1185.00,1185.00,1185.00,1185.00,0,179,179.00
10/21/2005,07:56,1185.00,1185.25,1185.00,1185.25,10,66,76.00
10/21/2005,07:57,1185.00,1185.25,1185.00,1185.00,101,15,116.00
10/21/2005,07:58,1185.00,1185.00,1185.00,1185.00,0,219,219.00
10/21/2005,07:59,1185.00,1185.00,1184.50,1184.50,1,474,475.00
10/21/2005,08:00,1184.75,1184.75,1183.50,1183.75,252,1820,2072.00
10/21/2005,08:01,1183.75,1183.75,1182.50,1183.00,435,1273,1708.00
10/21/2005,08:02,1183.00,1183.25,1183.00,1183.00,525,446,971.00
10/21/2005,08:03,1183.25,1183.50,1183.00,1183.25,535,216,751.00
10/21/2005,08:04,1183.00,1183.25,1182.50,1182.50,33,736,769.00
10/21/2005,08:05,1182.50,1183.25,1182.50,1183.25,760,263,1023.00
10/21/2005,08:06,1183.00,1183.25,1182.75,1183.00,53,190,243.00
10/21/2005,08:07,1182.75,1183.00,1182.75,1183.00,184,195,379.00
10/21/2005,08:08,1183.00,1183.00,1182.75,1182.75,175,204,379.00
10/21/2005,08:09,1182.75,1183.00,1182.75,1182.75,35,94,129.00
10/21/2005,08:10,1182.75,1183.00,1182.50,1182.50,60,120,180.00
10/21/2005,08:11,1182.75,1183.00,1182.50,1183.00,279,5,284.00
10/21/2005,08:12,1183.00,1183.25,1182.75,1183.00,364,122,486.00
10/21/2005,08:13,1183.00,1183.75,1183.00,1183.75,472,134,606.00
10/21/2005,08:14,1183.50,1183.75,1183.50,1183.50,36,159,195.00
10/21/2005,08:15,1183.75,1183.75,1183.50,1183.75,323,93,416.00
10/21/2005,08:16,1183.75,1183.75,1183.00,1183.00,221,366,587.00
10/21/2005,08:17,1183.00,1183.00,1180.50,1181.75,2052,4678,6730.00
10/21/2005,08:18,1181.75,1182.50,1181.75,1182.25,1096,1395,2491.00
10/21/2005,08:19,1182.00,1182.25,1181.50,1181.75,348,513,861.00
10/21/2005,08:20,1181.75,1182.25,1181.75,1182.00,263,479,742.00
10/21/2005,08:21,1182.25,1182.50,1182.00,1182.00,283,766,1049.00
10/21/2005,08:22,1182.25,1182.25,1182.00,1182.25,584,392,976.00
10/21/2005,08:23,1182.25,1182.75,1182.00,1182.75,731,645,1376.00
10/21/2005,08:24,1182.50,1184.00,1182.50,1183.75,2062,219,2281.00
10/21/2005,08:25,1183.75,1184.50,1183.50,1184.25,1271,386,1657.00
10/21/2005,08:26,1184.25,1185.50,1184.00,1185.25,2949,1752,4701.00
10/21/2005,08:27,1185.25,1185.75,1184.50,1185.50,3856,1618,5474.00
10/21/2005,08:28,1185.50,1186.50,1185.25,1186.00,3970,1240,5210.00
10/21/2005,08:29,1186.00,1186.25,1185.75,1186.25,1777,1275,3052.00
10/21/2005,08:30,1186.00,1186.00,1185.00,1185.25,2077,3275,5352.00
10/21/2005,08:31,1185.25,1186.00,1185.00,1186.00,6218,3517,9735.00
10/21/2005,08:32,1186.00,1187.00,1185.50,1186.25,7357,3924,11281.00
10/21/2005,08:33,1186.25,1186.25,1185.50,1185.75,3575,3931,7506.00
10/21/2005,08:34,1185.75,1186.25,1185.50,1186.00,2620,2495,5115.00
10/21/2005,08:35,1185.75,1187.50,1185.75,1187.25,7522,1654,9176.00
10/21/2005,08:36,1187.00,1189.00,1187.00,1188.00,10799,6645,17444.00
10/21/2005,08:37,1188.00,1188.25,1187.75,1187.75,1929,3833,5762.00
10/21/2005,08:38,1188.00,1188.00,1187.25,1187.25,2102,2603,4705.00
10/21/2005,08:39,1187.50,1187.50,1186.00,1186.00,3149,5833,8982.00
10/21/2005,08:40,1186.00,1186.50,1185.75,1186.00,2406,4303,6709.00
10/21/2005,08:41,1185.75,1186.50,1185.75,1186.25,1862,1217,3079.00
10/21/2005,08:42,1186.25,1186.50,1185.50,1185.75,817,2280,3097.00
10/21/2005,08:43,1185.75,1186.25,1185.75,1186.00,2518,1023,3541.00
10/21/2005,08:44,1186.00,1186.75,1185.50,1186.75,1814,1656,3470.00
10/21/2005,08:45,1186.75,1186.75,1185.00,1185.25,2688,4196,6884.00
10/21/2005,08:46,1185.25,1185.75,1184.75,1184.75,3670,4550,8220.00
10/21/2005,08:47,1184.75,1185.00,1184.00,1184.25,1830,4890,6720.00
10/21/2005,08:48,1184.25,1184.75,1183.75,1183.75,3252,3240,6492.00
10/21/2005,08:49,1184.00,1184.75,1183.50,1184.75,3588,3015,6603.00
10/21/2005,08:50,1184.75,1186.00,1184.50,1186.00,4946,1888,6834.00
10/21/2005,08:51,1186.00,1186.00,1185.00,1185.25,920,2203,3123.00
10/21/2005,08:52,1185.25,1185.50,1184.50,1185.50,2299,1823,4122.00
10/21/2005,08:53,1185.50,1186.25,1185.00,1186.25,3162,1495,4657.00
10/21/2005,08:54,1186.25,1186.50,1185.25,1185.25,1415,2207,3622.00
10/21/2005,08:55,1185.25,1186.00,1185.00,1185.75,1718,1092,2810.00
10/21/2005,08:56,1185.75,1186.25,1185.50,1185.50,1749,915,2664.00
10/21/2005,08:57,1185.75,1185.75,1184.75,1185.25,1777,2108,3885.00
10/21/2005,08:58,1185.25,1185.75,1184.75,1185.25,1456,1791,3247.00
10/21/2005,08:59,1185.25,1185.75,1183.75,1183.75,1732,4827,6559.00
10/21/2005,09:00,1183.75,1185.50,1183.50,1185.25,3578,1946,5524.00
10/21/2005,09:01,1185.25,1186.25,1184.75,1185.00,3101,2103,5204.00
10/21/2005,09:02,1185.25,1185.50,1184.25,1185.25,3738,2747,6485.00
10/21/2005,09:03,1185.25,1185.50,1183.75,1184.25,1426,4043,5469.00
10/21/2005,09:04,1184.25,1184.50,1183.75,1184.00,1230,1688,2918.00
10/21/2005,09:05,1184.25,1184.50,1183.50,1184.50,1336,1217,2553.00
10/21/2005,09:06,1184.50,1185.50,1184.00,1185.00,2245,1115,3360.00
10/21/2005,09:07,1185.00,1185.50,1184.25,1185.50,1393,1972,3365.00
10/21/2005,09:08,1185.50,1185.75,1185.00,1185.25,945,1335,2280.00
10/21/2005,09:09,1185.25,1185.50,1183.75,1184.25,886,1349,2235.00
10/21/2005,09:10,1184.25,1185.00,1183.75,1184.25,1766,1501,3267.00
10/21/2005,09:11,1184.50,1185.50,1184.25,1185.25,2612,961,3573.00
10/21/2005,09:12,1185.25,1185.50,1184.75,1185.50,1493,1119,2612.00
10/21/2005,09:13,1185.50,1185.75,1184.50,1185.50,4092,2702,6794.00
10/21/2005,09:14,1185.50,1186.75,1185.50,1185.75,4115,2103,6218.00
10/21/2005,09:15,1185.75,1187.50,1185.75,1187.00,6623,3621,10244.00
10/21/2005,09:16,1186.75,1187.25,1185.50,1185.75,2093,3810,5903.00
10/21/2005,09:17,1185.75,1186.25,1185.50,1185.75,888,1204,2092.00
10/21/2005,09:18,1185.75,1186.00,1185.00,1185.50,1632,1704,3336.00
10/21/2005,09:19,1185.50,1185.75,1185.25,1185.75,606,242,848.00
10/21/2005,09:20,1185.50,1186.50,1185.50,1186.50,1880,675,2555.00
10/21/2005,09:21,1186.25,1186.75,1185.75,1186.00,1706,2162,3868.00
10/21/2005,09:22,1186.00,1186.50,1185.50,1185.75,580,953,1533.00
10/21/2005,09:23,1185.75,1186.00,1185.25,1185.50,1085,1548,2633.00
10/21/2005,09:24,1185.25,1185.75,1185.00,1185.25,1029,3195,4224.00
10/21/2005,09:25,1185.00,1185.75,1184.50,1185.00,1231,3060,4291.00
10/21/2005,09:26,1184.75,1185.25,1184.50,1185.25,1697,1373,3070.00
10/21/2005,09:27,1185.25,1185.50,1185.00,1185.50,810,368,1178.00
10/21/2005,09:28,1185.25,1186.00,1185.25,1185.75,749,866,1615.00
10/21/2005,09:29,1185.75,1186.75,1185.50,1186.50,1748,1516,3264.00
10/21/2005,09:30,1186.50,1187.25,1186.25,1186.75,2964,1651,4615.00
10/21/2005,09:31,1186.75,1187.25,1186.00,1186.25,1010,2018,3028.00
10/21/2005,09:32,1186.25,1186.50,1185.50,1185.50,1034,2439,3473.00
10/21/2005,09:33,1185.75,1185.75,1185.25,1185.75,1173,907,2080.00
10/21/2005,09:34,1185.50,1186.00,1185.50,1185.75,1022,845,1867.00
10/21/2005,09:35,1185.75,1186.00,1185.25,1185.25,518,1327,1845.00
10/21/2005,09:36,1185.25,1185.50,1184.50,1184.75,1066,2494,3560.00
10/21/2005,09:37,1184.75,1185.00,1184.50,1184.75,356,751,1107.00
10/21/2005,09:38,1184.50,1185.25,1184.50,1185.25,1117,512,1629.00
10/21/2005,09:39,1185.00,1185.50,1185.00,1185.00,551,237,788.00
10/21/2005,09:40,1185.25,1185.25,1184.75,1185.00,532,565,1097.00
10/21/2005,09:41,1185.00,1185.25,1184.75,1185.00,263,591,854.00
10/21/2005,09:42,1185.00,1185.00,1184.50,1184.50,402,913,1315.00
10/21/2005,09:43,1184.75,1184.75,1184.25,1184.50,863,1203,2066.00
10/21/2005,09:44,1184.75,1184.75,1184.00,1184.00,685,1477,2162.00
10/21/2005,09:45,1184.00,1184.25,1183.00,1183.25,1073,4405,5478.00
10/21/2005,09:46,1183.00,1183.50,1182.50,1183.25,2625,3006,5631.00
10/21/2005,09:47,1183.25,1183.75,1183.00,1183.50,772,879,1651.00
10/21/2005,09:48,1183.50,1183.50,1182.75,1182.75,1300,1415,2715.00
10/21/2005,09:49,1182.75,1183.25,1181.75,1182.00,2203,4967,7170.00
10/21/2005,09:50,1182.00,1182.50,1182.00,1182.25,1018,1162,2180.00
10/21/2005,09:51,1182.00,1182.50,1181.75,1182.25,279,1554,1833.00
10/21/2005,09:52,1182.25,1183.25,1182.25,1182.75,3526,1973,5499.00
10/21/2005,09:53,1182.75,1183.00,1182.50,1182.75,45,593,638.00
10/21/2005,09:54,1182.50,1183.00,1182.00,1182.00,1034,2290,3324.00
10/21/2005,09:55,1182.25,1182.25,1181.25,1182.25,2106,2591,4697.00
10/21/2005,09:56,1182.00,1182.00,1180.75,1181.25,2338,3624,5962.00
10/21/2005,09:57,1181.25,1182.00,1181.00,1181.50,1312,1391,2703.00
10/21/2005,09:58,1181.25,1182.00,1181.25,1182.00,851,1089,1940.00
10/21/2005,09:59,1181.75,1182.00,1181.25,1181.25,233,1377,1610.00
10/21/2005,10:00,1181.25,1182.25,1181.25,1182.00,1569,868,2437.00
10/21/2005,10:01,1182.25,1182.75,1182.00,1182.50,1452,707,2159.00
10/21/2005,10:02,1182.50,1183.25,1182.50,1183.00,1043,316,1359.00
10/21/2005,10:03,1183.00,1183.25,1182.75,1182.75,876,962,1838.00
10/21/2005,10:04,1182.75,1183.00,1182.50,1183.00,383,643,1026.00
10/21/2005,10:05,1182.75,1183.00,1182.00,1182.25,557,1261,1818.00
10/21/2005,10:06,1182.50,1182.50,1182.00,1182.25,196,349,545.00
10/21/2005,10:07,1182.00,1182.25,1181.75,1182.00,663,838,1501.00
10/21/2005,10:08,1182.25,1182.75,1182.25,1182.50,1006,568,1574.00
10/21/2005,10:09,1182.50,1183.75,1182.25,1183.25,1930,1375,3305.00
10/21/2005,10:10,1183.25,1184.50,1183.00,1184.00,2723,1115,3838.00
10/21/2005,10:11,1184.00,1184.75,1183.75,1184.50,3326,1178,4504.00
10/21/2005,10:12,1184.25,1184.50,1183.75,1183.75,514,1008,1522.00
10/21/2005,10:13,1183.50,1184.25,1183.50,1183.75,624,890,1514.00
10/21/2005,10:14,1183.50,1184.00,1183.00,1183.25,646,1680,2326.00
10/21/2005,10:15,1183.25,1183.75,1183.25,1183.50,1404,1093,2497.00
10/21/2005,10:16,1183.50,1183.75,1183.25,1183.25,864,176,1040.00
10/21/2005,10:17,1183.25,1183.25,1182.50,1182.75,479,1951,2430.00
10/21/2005,10:18,1182.75,1183.50,1182.50,1183.25,1275,42,1317.00
10/21/2005,10:19,1183.25,1183.75,1183.25,1183.50,352,888,1240.00
10/21/2005,10:20,1183.50,1183.75,1183.25,1183.25,477,750,1227.00
10/21/2005,10:21,1183.25,1183.25,1183.00,1183.00,51,582,633.00
10/21/2005,10:22,1183.00,1183.50,1183.00,1183.25,373,521,894.00
10/21/2005,10:23,1183.25,1183.75,1183.00,1183.75,842,519,1361.00
10/21/2005,10:24,1183.75,1184.25,1183.75,1184.00,2931,833,3764.00
10/21/2005,10:25,1184.00,1184.50,1184.00,1184.25,567,417,984.00
10/21/2005,10:26,1184.25,1184.50,1183.75,1183.75,717,1287,2004.00
10/21/2005,10:27,1183.75,1184.25,1183.50,1183.75,1564,1237,2801.00
10/21/2005,10:28,1183.75,1184.25,1183.75,1183.75,330,397,727.00
10/21/2005,10:29,1183.75,1184.00,1183.50,1184.00,174,1195,1369.00
10/21/2005,10:30,1183.75,1184.00,1183.50,1184.00,30,763,793.00
10/21/2005,10:31,1184.00,1184.00,1182.75,1183.25,2621,3175,5796.00
10/21/2005,10:32,1183.50,1183.50,1182.75,1183.25,1040,926,1966.00
10/21/2005,10:33,1183.25,1183.50,1183.00,1183.25,864,378,1242.00
10/21/2005,10:34,1183.50,1183.50,1182.75,1182.75,513,971,1484.00
10/21/2005,10:35,1183.00,1183.25,1182.50,1182.75,900,700,1600.00
10/21/2005,10:36,1182.75,1182.75,1182.25,1182.25,132,1950,2082.00
10/21/2005,10:37,1182.25,1183.00,1182.25,1182.75,769,675,1444.00
10/21/2005,10:38,1182.75,1183.25,1182.50,1182.75,1270,885,2155.00
10/21/2005,10:39,1182.75,1183.25,1182.75,1183.00,939,569,1508.00
10/21/2005,10:40,1183.00,1183.00,1181.75,1182.00,1133,3366,4499.00
10/21/2005,10:41,1182.25,1182.25,1180.50,1181.25,2335,6603,8938.00
10/21/2005,10:42,1181.25,1181.25,1180.25,1181.00,2769,2164,4933.00
10/21/2005,10:43,1181.00,1181.50,1180.50,1181.25,1585,1650,3235.00
10/21/2005,10:44,1181.25,1181.50,1180.50,1181.25,1683,2197,3880.00
10/21/2005,10:45,1181.25,1181.75,1181.00,1181.25,1422,1864,3286.00
10/21/2005,10:46,1181.25,1181.50,1181.00,1181.25,623,699,1322.00
10/21/2005,10:47,1181.25,1181.50,1180.75,1181.25,1105,1091,2196.00
10/21/2005,10:48,1181.25,1181.50,1181.00,1181.00,180,815,995.00
10/21/2005,10:49,1181.25,1181.50,1180.75,1181.25,1656,1992,3648.00
10/21/2005,10:50,1181.25,1181.75,1181.00,1181.50,686,849,1535.00
10/21/2005,10:51,1181.75,1181.75,1181.25,1181.50,346,481,827.00
10/21/2005,10:52,1181.25,1181.50,1181.25,1181.50,1247,56,1303.00
10/21/2005,10:53,1181.25,1181.25,1180.75,1181.00,916,1101,2017.00
10/21/2005,10:54,1181.00,1181.50,1180.75,1181.25,1311,994,2305.00
10/21/2005,10:55,1181.25,1181.25,1180.50,1180.75,1182,1780,2962.00
10/21/2005,10:56,1180.75,1181.00,1180.25,1180.25,536,2181,2717.00
10/21/2005,10:57,1180.25,1180.50,1179.25,1180.00,3259,8408,11667.00
10/21/2005,10:58,1180.00,1180.25,1179.00,1179.50,1509,4027,5536.00
10/21/2005,10:59,1179.50,1179.75,1179.00,1179.25,1473,1854,3327.00
10/21/2005,11:00,1179.25,1180.25,1179.00,1180.00,3901,2476,6377.00
10/21/2005,11:01,1180.00,1180.75,1179.50,1180.50,2130,1738,3868.00
10/21/2005,11:02,1180.75,1180.75,1180.25,1180.50,1248,1268,2516.00
10/21/2005,11:03,1180.50,1180.50,1178.75,1179.25,814,4839,5653.00
10/21/2005,11:04,1179.25,1179.50,1178.75,1179.00,1716,1689,3405.00
10/21/2005,11:05,1179.00,1179.25,1177.50,1178.00,2318,8026,10344.00
10/21/2005,11:06,1178.00,1178.75,1177.50,1178.50,3548,3059,6607.00
10/21/2005,11:07,1178.25,1179.25,1178.25,1179.00,2163,833,2996.00
10/21/2005,11:08,1179.00,1179.50,1178.75,1179.25,1179,686,1865.00
10/21/2005,11:09,1179.50,1179.50,1179.00,1179.25,847,980,1827.00
10/21/2005,11:10,1179.25,1179.75,1179.00,1179.50,978,399,1377.00
10/21/2005,11:11,1179.25,1180.00,1179.25,1179.50,1639,920,2559.00
10/21/2005,11:12,1179.75,1181.25,1179.50,1181.00,3819,2232,6051.00
10/21/2005,11:13,1181.00,1181.75,1180.75,1181.50,3693,1348,5041.00
10/21/2005,11:14,1181.50,1182.00,1181.50,1181.75,2219,883,3102.00
10/21/2005,11:15,1182.00,1182.00,1181.25,1181.25,89,2060,2149.00
10/21/2005,11:16,1181.25,1181.25,1180.50,1180.75,2111,5234,7345.00
10/21/2005,11:17,1180.75,1180.75,1180.00,1180.25,907,1743,2650.00
10/21/2005,11:18,1180.25,1180.50,1180.00,1180.25,420,810,1230.00
10/21/2005,11:19,1180.25,1180.50,1180.00,1180.25,77,301,378.00
10/21/2005,11:20,1180.25,1180.25,1179.50,1179.75,382,1748,2130.00
10/21/2005,11:21,1179.75,1180.25,1179.25,1180.25,1772,670,2442.00
10/21/2005,11:22,1180.25,1180.75,1180.00,1180.50,698,1038,1736.00
10/21/2005,11:23,1180.25,1181.00,1180.25,1181.00,998,828,1826.00
10/21/2005,11:24,1181.00,1181.50,1180.75,1181.25,1872,775,2647.00
10/21/2005,11:25,1181.00,1181.75,1181.00,1181.75,1373,741,2114.00
10/21/2005,11:26,1181.75,1181.75,1180.50,1181.00,321,1565,1886.00
10/21/2005,11:27,1181.00,1181.50,1180.75,1181.00,482,337,819.00
10/21/2005,11:28,1181.00,1182.00,1181.00,1182.00,1491,95,1586.00
10/21/2005,11:29,1182.25,1183.25,1182.00,1182.50,3831,1892,5723.00
10/21/2005,11:30,1182.50,1182.75,1182.00,1182.50,719,1113,1832.00
10/21/2005,11:31,1182.50,1183.25,1182.25,1183.00,1823,628,2451.00
10/21/2005,11:32,1183.00,1183.25,1182.50,1182.50,373,578,951.00
10/21/2005,11:33,1182.75,1182.75,1182.00,1182.50,430,1144,1574.00
10/21/2005,11:34,1182.50,1182.75,1182.25,1182.50,435,248,683.00
10/21/2005,11:35,1182.50,1182.75,1182.00,1182.50,573,553,1126.00
10/21/2005,11:36,1182.50,1182.75,1182.25,1182.50,337,56,393.00
10/21/2005,11:37,1182.50,1183.00,1182.50,1182.50,479,450,929.00
10/21/2005,11:38,1182.75,1182.75,1182.25,1182.50,684,397,1081.00
10/21/2005,11:39,1182.75,1182.75,1182.25,1182.50,28,205,233.00
10/21/2005,11:40,1182.25,1183.00,1181.25,1182.75,1746,2520,4266.00
10/21/2005,11:41,1182.50,1182.75,1181.75,1182.00,286,1007,1293.00
10/21/2005,11:42,1182.00,1182.00,1181.25,1181.50,74,901,975.00
10/21/2005,11:43,1181.25,1181.50,1181.00,1181.50,198,209,407.00
10/21/2005,11:44,1181.50,1182.00,1181.25,1182.00,1237,476,1713.00
10/21/2005,11:45,1182.25,1183.00,1182.00,1182.50,1633,510,2143.00
10/21/2005,11:46,1182.50,1182.75,1182.50,1182.75,309,61,370.00
10/21/2005,11:47,1182.50,1182.75,1182.00,1182.00,39,1091,1130.00
10/21/2005,11:48,1182.00,1182.25,1181.75,1181.75,57,560,617.00
10/21/2005,11:49,1181.75,1182.75,1181.50,1182.50,1260,175,1435.00
10/21/2005,11:50,1182.75,1182.75,1182.25,1182.50,150,226,376.00
10/21/2005,11:51,1182.75,1184.25,1182.50,1184.00,5123,216,5339.00
10/21/2005,11:52,1184.25,1185.25,1183.75,1185.25,4153,1249,5402.00
10/21/2005,11:53,1185.25,1186.25,1184.50,1186.00,4789,2305,7094.00
10/21/2005,11:54,1186.00,1186.50,1185.25,1185.75,2717,2278,4995.00
10/21/2005,11:55,1185.75,1187.00,1185.75,1187.00,2433,1658,4091.00
10/21/2005,11:56,1186.75,1187.25,1186.50,1186.50,2323,1155,3478.00
10/21/2005,11:57,1186.50,1187.00,1186.00,1186.50,1323,1524,2847.00
10/21/2005,11:58,1186.25,1186.75,1186.00,1186.50,675,885,1560.00
10/21/2005,11:59,1186.50,1186.75,1186.25,1186.50,263,489,752.00
10/21/2005,12:00,1186.50,1187.75,1186.50,1187.75,2628,1607,4235.00
10/21/2005,12:01,1187.50,1188.00,1187.25,1188.00,2260,2445,4705.00
10/21/2005,12:02,1188.00,1188.25,1187.25,1187.50,1227,1537,2764.00
10/21/2005,12:03,1187.25,1187.50,1186.00,1186.00,603,2752,3355.00
10/21/2005,12:04,1186.00,1186.75,1185.75,1186.75,1007,1349,2356.00
10/21/2005,12:05,1186.50,1187.00,1186.25,1186.50,957,773,1730.00
10/21/2005,12:06,1186.50,1186.75,1186.00,1186.50,629,750,1379.00
10/21/2005,12:07,1186.25,1186.50,1186.00,1186.25,510,424,934.00
10/21/2005,12:08,1186.50,1186.50,1186.00,1186.00,56,401,457.00
10/21/2005,12:09,1186.00,1186.25,1185.50,1185.75,478,2064,2542.00
10/21/2005,12:10,1185.75,1185.75,1185.25,1185.50,258,835,1093.00
10/21/2005,12:11,1185.50,1186.00,1185.25,1185.50,342,594,936.00
10/21/2005,12:12,1185.75,1185.75,1185.00,1185.25,85,726,811.00
10/21/2005,12:13,1185.25,1185.50,1185.25,1185.50,21,150,171.00
10/21/2005,12:14,1185.25,1185.75,1185.00,1185.25,265,512,777.00
10/21/2005,12:15,1185.00,1185.25,1184.75,1185.25,801,1129,1930.00
10/21/2005,12:16,1185.00,1185.50,1185.00,1185.00,487,372,859.00
10/21/2005,12:17,1185.25,1185.75,1185.25,1185.75,729,437,1166.00
10/21/2005,12:18,1185.50,1185.75,1185.50,1185.50,70,293,363.00
10/21/2005,12:19,1185.50,1185.50,1185.00,1185.25,205,582,787.00
10/21/2005,12:20,1185.25,1185.25,1184.75,1185.25,344,417,761.00
10/21/2005,12:21,1185.00,1185.50,1185.00,1185.25,227,416,643.00
10/21/2005,12:22,1185.25,1185.75,1185.25,1185.75,767,122,889.00
10/21/2005,12:23,1185.50,1185.75,1185.25,1185.50,335,289,624.00
10/21/2005,12:24,1185.50,1186.25,1185.50,1185.75,663,740,1403.00
10/21/2005,12:25,1185.75,1186.00,1185.50,1186.00,175,106,281.00
10/21/2005,12:26,1186.00,1186.25,1185.75,1186.00,433,92,525.00
10/21/2005,12:27,1186.00,1186.50,1185.75,1186.50,1087,666,1753.00
10/21/2005,12:28,1186.50,1186.50,1186.25,1186.25,725,93,818.00
10/21/2005,12:29,1186.25,1186.75,1186.25,1186.50,338,442,780.00
10/21/2005,12:30,1186.75,1187.25,1186.00,1187.25,1115,538,1653.00
10/21/2005,12:31,1187.00,1188.00,1187.00,1188.00,3225,486,3711.00
10/21/2005,12:32,1187.75,1189.50,1187.50,1189.25,6118,2501,8619.00
10/21/2005,12:33,1189.25,1190.00,1188.75,1189.75,4915,3719,8634.00
10/21/2005,12:34,1189.75,1190.00,1189.00,1189.25,1679,1701,3380.00
10/21/2005,12:35,1189.25,1189.50,1188.25,1188.50,1746,3146,4892.00
10/21/2005,12:36,1188.25,1188.50,1188.00,1188.00,645,1030,1675.00
10/21/2005,12:37,1188.00,1188.25,1188.00,1188.25,313,100,413.00
10/21/2005,12:38,1188.00,1188.50,1187.75,1188.50,945,1186,2131.00
10/21/2005,12:39,1188.25,1188.50,1188.00,1188.25,124,321,445.00
10/21/2005,12:40,1188.25,1188.50,1188.00,1188.25,406,111,517.00
10/21/2005,12:41,1188.25,1188.75,1188.25,1188.25,401,314,715.00
10/21/2005,12:42,1188.50,1188.50,1188.00,1188.25,513,584,1097.00
10/21/2005,12:43,1188.00,1188.25,1187.25,1187.25,22,2351,2373.00
10/21/2005,12:44,1187.25,1187.75,1187.00,1187.25,1544,845,2389.00
10/21/2005,12:45,1187.50,1187.50,1187.25,1187.25,241,489,730.00
10/21/2005,12:46,1187.50,1187.75,1187.25,1187.50,629,224,853.00
10/21/2005,12:47,1187.75,1187.75,1187.25,1187.50,172,128,300.00
10/21/2005,12:48,1187.50,1187.75,1187.25,1187.75,427,53,480.00
10/21/2005,12:49,1187.75,1188.50,1187.75,1187.75,1222,697,1919.00
10/21/2005,12:50,1188.00,1188.25,1187.75,1188.00,599,356,955.00
10/21/2005,12:51,1188.00,1188.00,1186.50,1186.75,834,2339,3173.00
10/21/2005,12:52,1186.75,1186.75,1186.25,1186.25,270,551,821.00
10/21/2005,12:53,1186.50,1187.00,1186.50,1186.75,530,195,725.00
10/21/2005,12:54,1186.75,1187.00,1186.50,1187.00,378,128,506.00
10/21/2005,12:55,1187.00,1187.25,1187.00,1187.00,243,75,318.00
10/21/2005,12:56,1187.00,1187.25,1187.00,1187.00,35,231,266.00
10/21/2005,12:57,1187.00,1187.50,1187.00,1187.25,433,163,596.00
10/21/2005,12:58,1187.25,1187.75,1187.00,1187.00,467,326,793.00
10/21/2005,12:59,1187.00,1188.50,1187.00,1188.00,1192,197,1389.00
10/21/2005,13:00,1188.25,1188.25,1187.75,1188.00,199,366,565.00
10/21/2005,13:01,1188.00,1188.25,1187.75,1188.00,417,260,677.00
10/21/2005,13:02,1188.00,1188.25,1187.75,1188.00,67,222,289.00
10/21/2005,13:03,1187.75,1188.50,1187.75,1188.00,565,688,1253.00
10/21/2005,13:04,1188.00,1189.00,1188.00,1189.00,1386,268,1654.00
10/21/2005,13:05,1189.00,1189.25,1188.75,1189.00,647,607,1254.00
10/21/2005,13:06,1189.00,1189.50,1188.50,1189.00,1275,1004,2279.00
10/21/2005,13:07,1189.25,1189.50,1188.75,1188.75,275,688,963.00
10/21/2005,13:08,1188.75,1188.75,1187.25,1187.25,578,2852,3430.00
10/21/2005,13:09,1187.25,1187.75,1187.00,1187.50,389,505,894.00
10/21/2005,13:10,1187.50,1187.50,1186.75,1187.00,395,1223,1618.00
10/21/2005,13:11,1187.00,1187.25,1186.75,1187.00,99,278,377.00
10/21/2005,13:12,1187.25,1188.00,1187.00,1188.00,1079,228,1307.00
10/21/2005,13:13,1188.00,1188.00,1187.50,1187.75,518,196,714.00
10/21/2005,13:14,1187.75,1188.25,1187.75,1188.25,143,67,210.00
10/21/2005,13:15,1188.25,1189.00,1187.50,1187.75,1445,1531,2976.00
10/21/2005,13:16,1187.75,1187.75,1186.50,1187.00,786,1551,2337.00
10/21/2005,13:17,1187.25,1187.25,1186.50,1186.75,248,1089,1337.00
10/21/2005,13:18,1186.75,1187.00,1186.50,1186.75,224,545,769.00
10/21/2005,13:19,1186.75,1187.25,1186.50,1186.75,734,846,1580.00
10/21/2005,13:20,1186.75,1187.25,1186.75,1187.00,479,164,643.00
10/21/2005,13:21,1187.25,1187.50,1187.00,1187.25,322,303,625.00
10/21/2005,13:22,1187.00,1187.00,1186.50,1186.75,366,1139,1505.00
10/21/2005,13:23,1187.00,1187.25,1186.75,1187.25,159,130,289.00
10/21/2005,13:24,1187.00,1187.50,1187.00,1187.00,297,404,701.00
10/21/2005,13:25,1187.00,1187.25,1186.50,1186.75,124,507,631.00
10/21/2005,13:26,1186.75,1186.75,1185.75,1185.75,1723,2993,4716.00
10/21/2005,13:27,1185.75,1186.00,1185.50,1185.75,482,2491,2973.00
10/21/2005,13:28,1185.50,1185.75,1185.25,1185.50,641,695,1336.00
10/21/2005,13:29,1185.50,1186.00,1185.25,1186.00,613,638,1251.00
10/21/2005,13:30,1186.00,1186.25,1185.75,1186.00,939,163,1102.00
10/21/2005,13:31,1186.00,1187.25,1185.75,1187.25,2574,466,3040.00
10/21/2005,13:32,1187.00,1187.50,1186.75,1187.00,883,1174,2057.00
10/21/2005,13:33,1186.75,1187.00,1186.75,1186.75,379,78,457.00
10/21/2005,13:34,1186.75,1187.25,1186.25,1186.75,618,1542,2160.00
10/21/2005,13:35,1186.75,1187.00,1186.25,1186.50,361,300,661.00
10/21/2005,13:36,1186.50,1187.00,1186.50,1186.75,380,126,506.00
10/21/2005,13:37,1186.75,1187.00,1186.50,1186.50,438,152,590.00
10/21/2005,13:38,1186.50,1186.75,1185.75,1186.25,179,1507,1686.00
10/21/2005,13:39,1186.25,1186.75,1185.75,1185.75,954,1128,2082.00
10/21/2005,13:40,1186.00,1186.00,1184.75,1185.25,1408,3710,5118.00
10/21/2005,13:41,1185.00,1185.50,1185.00,1185.25,319,796,1115.00
10/21/2005,13:42,1185.25,1185.75,1185.00,1185.75,303,476,779.00
10/21/2005,13:43,1185.75,1185.75,1184.25,1184.75,639,2606,3245.00
10/21/2005,13:44,1184.50,1184.75,1183.75,1184.00,990,3080,4070.00
10/21/2005,13:45,1184.00,1185.75,1183.75,1185.50,3251,1152,4403.00
10/21/2005,13:46,1185.50,1186.00,1185.00,1185.25,1714,1009,2723.00
10/21/2005,13:47,1185.25,1185.75,1185.00,1185.25,940,399,1339.00
10/21/2005,13:48,1185.25,1185.50,1185.25,1185.25,19,220,239.00
10/21/2005,13:49,1185.25,1185.75,1185.00,1185.00,260,352,612.00
10/21/2005,13:50,1185.00,1185.50,1185.00,1185.00,737,570,1307.00
10/21/2005,13:51,1185.25,1185.25,1184.75,1185.00,286,442,728.00
10/21/2005,13:52,1185.00,1186.25,1185.00,1185.75,1367,387,1754.00
10/21/2005,13:53,1185.75,1186.00,1185.50,1185.75,297,282,579.00
10/21/2005,13:54,1185.50,1185.75,1185.25,1185.25,115,334,449.00
10/21/2005,13:55,1185.50,1186.00,1185.25,1185.75,804,597,1401.00
10/21/2005,13:56,1185.75,1186.25,1185.75,1185.75,951,562,1513.00
10/21/2005,13:57,1186.00,1186.00,1185.75,1185.75,195,81,276.00
10/21/2005,13:58,1186.00,1186.00,1185.50,1185.75,300,474,774.00
10/21/2005,13:59,1185.75,1186.00,1185.50,1185.75,385,95,480.00
10/21/2005,14:00,1185.75,1186.00,1185.75,1185.75,257,54,311.00
10/21/2005,14:01,1185.75,1186.00,1185.50,1185.75,173,395,568.00
10/21/2005,14:02,1185.75,1186.00,1185.75,1186.00,554,136,690.00
10/21/2005,14:03,1186.00,1186.00,1185.50,1185.50,217,455,672.00
10/21/2005,14:04,1185.50,1185.50,1184.75,1184.75,377,1401,1778.00
10/21/2005,14:05,1184.75,1185.50,1184.75,1184.75,713,605,1318.00
10/21/2005,14:06,1185.00,1185.00,1183.75,1184.25,1334,2218,3552.00
10/21/2005,14:07,1184.25,1184.50,1183.75,1183.75,229,1105,1334.00
10/21/2005,14:08,1183.75,1184.25,1183.50,1184.00,808,817,1625.00
10/21/2005,14:09,1184.25,1184.50,1184.00,1184.00,375,701,1076.00
10/21/2005,14:10,1184.00,1184.25,1183.25,1183.50,344,1475,1819.00
10/21/2005,14:11,1183.75,1184.25,1183.25,1184.25,1132,902,2034.00
10/21/2005,14:12,1184.25,1185.25,1184.25,1184.75,2226,689,2915.00
10/21/2005,14:13,1185.00,1185.00,1184.25,1184.50,33,510,543.00
10/21/2005,14:14,1184.25,1184.50,1183.75,1183.75,491,1079,1570.00
10/21/2005,14:15,1183.75,1184.50,1183.75,1184.00,401,55,456.00
10/21/2005,14:16,1184.00,1184.50,1184.00,1184.50,79,111,190.00
10/21/2005,14:17,1184.25,1185.00,1184.25,1185.00,910,222,1132.00
10/21/2005,14:18,1185.00,1185.00,1184.50,1185.00,250,187,437.00
10/21/2005,14:19,1184.75,1185.00,1184.00,1184.25,277,793,1070.00
10/21/2005,14:20,1184.50,1184.75,1184.00,1184.25,318,301,619.00
10/21/2005,14:21,1184.25,1184.75,1184.25,1184.50,200,71,271.00
10/21/2005,14:22,1184.50,1185.00,1183.75,1184.25,606,1253,1859.00
10/21/2005,14:23,1184.25,1184.25,1183.50,1183.75,448,1828,2276.00
10/21/2005,14:24,1183.75,1184.00,1183.50,1183.75,373,480,853.00
10/21/2005,14:25,1183.75,1184.50,1183.75,1184.00,1055,544,1599.00
10/21/2005,14:26,1184.00,1184.50,1183.75,1184.25,729,655,1384.00
10/21/2005,14:27,1184.25,1185.75,1184.25,1185.75,4081,1101,5182.00
10/21/2005,14:28,1185.75,1185.75,1184.75,1185.00,861,1846,2707.00
10/21/2005,14:29,1185.25,1185.25,1184.50,1184.50,415,1036,1451.00
10/21/2005,14:30,1184.50,1185.00,1184.50,1184.50,168,463,631.00
10/21/2005,14:31,1184.50,1184.75,1184.25,1184.50,228,180,408.00
10/21/2005,14:32,1184.50,1184.75,1184.25,1184.25,234,323,557.00
10/21/2005,14:33,1184.50,1184.75,1184.25,1184.50,171,380,551.00
10/21/2005,14:34,1184.50,1184.75,1183.75,1183.75,190,1155,1345.00
10/21/2005,14:35,1183.75,1184.50,1183.75,1184.00,563,412,975.00
10/21/2005,14:36,1184.25,1184.25,1184.00,1184.00,45,291,336.00
10/21/2005,14:37,1184.00,1184.25,1184.00,1184.25,221,152,373.00
10/21/2005,14:38,1184.50,1184.50,1184.00,1184.00,46,606,652.00
10/21/2005,14:39,1184.25,1184.50,1183.75,1183.75,241,357,598.00
10/21/2005,14:40,1183.75,1184.00,1183.50,1183.75,426,953,1379.00
10/21/2005,14:41,1183.75,1184.00,1183.25,1183.50,525,2232,2757.00
10/21/2005,14:42,1183.25,1183.50,1182.50,1182.75,1049,3016,4065.00
10/21/2005,14:43,1183.00,1183.00,1182.25,1182.50,628,1218,1846.00
10/21/2005,14:44,1182.75,1183.00,1182.25,1183.00,1160,892,2052.00
10/21/2005,14:45,1182.75,1183.50,1182.50,1183.50,2103,1418,3521.00
10/21/2005,14:46,1183.50,1183.75,1183.00,1183.25,610,825,1435.00
10/21/2005,14:47,1183.25,1183.75,1183.00,1183.75,969,367,1336.00
10/21/2005,14:48,1183.50,1183.75,1183.00,1183.00,83,743,826.00
10/21/2005,14:49,1183.00,1184.00,1183.00,1183.50,1596,471,2067.00
10/21/2005,14:50,1183.75,1184.00,1183.50,1183.75,312,236,548.00
10/21/2005,14:51,1183.50,1184.00,1183.00,1183.00,654,1525,2179.00
10/21/2005,14:52,1183.25,1183.50,1182.50,1183.00,1331,1527,2858.00
10/21/2005,14:53,1183.00,1183.00,1182.50,1183.00,777,439,1216.00
10/21/2005,14:54,1183.00,1183.00,1182.50,1182.50,434,1008,1442.00
10/21/2005,14:55,1182.50,1182.75,1182.25,1182.75,1006,1921,2927.00
10/21/2005,14:56,1182.75,1182.75,1182.25,1182.50,626,458,1084.00
10/21/2005,14:57,1182.25,1182.50,1181.50,1182.50,1808,4078,5886.00
10/21/2005,14:58,1182.50,1182.50,1181.75,1182.25,292,2436,2728.00
10/21/2005,14:59,1182.00,1182.50,1182.00,1182.00,1755,589,2344.00
10/21/2005,15:00,1182.25,1182.75,1182.00,1182.75,2373,1575,3948.00
10/21/2005,15:01,1182.50,1183.00,1182.25,1182.75,3969,2357,6326.00
10/21/2005,15:02,1182.50,1183.00,1182.25,1183.00,1846,1207,3053.00
10/21/2005,15:03,1183.00,1184.00,1183.00,1184.00,3554,1781,5335.00
10/21/2005,15:04,1183.75,1184.00,1183.00,1183.00,1520,2589,4109.00
10/21/2005,15:05,1183.00,1183.50,1183.00,1183.50,871,157,1028.00
10/21/2005,15:06,1183.25,1183.50,1183.25,1183.50,771,619,1390.00
10/21/2005,15:07,1183.50,1184.00,1183.25,1183.75,1817,966,2783.00
10/21/2005,15:08,1183.75,1183.75,1183.50,1183.50,837,1034,1871.00
10/21/2005,15:09,1183.25,1184.00,1183.25,1183.75,1048,313,1361.00
10/21/2005,15:10,1183.75,1184.25,1183.75,1184.00,1083,661,1744.00
10/21/2005,15:11,1183.75,1184.25,1183.75,1183.75,730,913,1643.00
10/21/2005,15:12,1184.00,1184.00,1183.50,1183.50,386,866,1252.00
10/21/2005,15:13,1183.50,1183.75,1183.50,1183.50,230,639,869.00
10/21/2005,15:14,1183.75,1184.00,1183.50,1183.75,592,400,992.00
10/21/2005,15:15,1184.00,1184.25,1183.50,1183.75,4469,2246,6715.00
10/23/2005,17:01,1183.75,1184.00,1183.50,1183.75,41,85,126.00
10/23/2005,17:02,1184.00,1184.25,1184.00,1184.25,107,30,137.00
10/23/2005,17:03,1184.00,1184.00,1183.75,1183.75,0,76,76.00
10/23/2005,17:04,1184.00,1184.00,1183.75,1184.00,31,1,32.00
10/23/2005,17:05,1184.00,1184.50,1184.00,1184.50,143,0,143.00
10/23/2005,17:06,1184.50,1184.75,1184.25,1184.50,17,28,45.00
10/23/2005,17:07,1184.50,1184.50,1184.25,1184.50,17,2,19.00
10/23/2005,17:08,1184.50,1184.75,1184.25,1184.75,5,1,6.00
10/23/2005,17:10,1184.50,1184.50,1184.50,1184.50,0,2,2.00
10/23/2005,17:11,1184.50,1184.50,1184.50,1184.50,0,1,1.00
10/23/2005,17:12,1184.75,1184.75,1184.50,1184.75,91,4,95.00
10/23/2005,17:13,1184.75,1185.25,1184.75,1185.25,326,0,326.00
10/23/2005,17:14,1185.25,1185.50,1185.25,1185.50,23,0,23.00
10/23/2005,17:15,1185.25,1185.25,1185.25,1185.25,0,81,81.00
10/23/2005,17:16,1185.25,1185.25,1185.00,1185.00,1,29,30.00
10/23/2005,17:17,1185.25,1185.25,1185.25,1185.25,7,0,7.00
10/23/2005,17:18,1185.00,1185.50,1185.00,1185.50,34,41,75.00
10/23/2005,17:19,1185.25,1185.25,1185.25,1185.25,0,5,5.00
10/23/2005,17:21,1185.25,1185.25,1185.25,1185.25,0,6,6.00
10/23/2005,17:22,1185.25,1185.25,1185.25,1185.25,0,6,6.00
10/23/2005,17:23,1185.25,1185.25,1185.25,1185.25,0,47,47.00
10/23/2005,17:26,1185.25,1185.25,1185.25,1185.25,0,53,53.00
10/23/2005,17:27,1185.25,1185.25,1185.25,1185.25,0,1,1.00
10/23/2005,17:28,1185.50,1185.50,1185.50,1185.50,22,0,22.00
10/23/2005,17:29,1185.50,1185.50,1185.50,1185.50,1,0,1.00
10/23/2005,17:30,1185.50,1185.50,1185.25,1185.25,10,30,40.00
10/23/2005,17:31,1185.25,1185.25,1185.25,1185.25,0,12,12.00
10/23/2005,17:33,1185.25,1185.25,1185.25,1185.25,0,5,5.00
10/23/2005,17:34,1185.50,1185.50,1185.50,1185.50,10,0,10.00
10/23/2005,17:35,1185.50,1185.50,1185.25,1185.25,5,13,18.00
10/23/2005,17:36,1185.25,1185.25,1185.25,1185.25,0,2,2.00
10/23/2005,17:37,1185.25,1185.25,1185.25,1185.25,0,50,50.00
10/23/2005,17:38,1185.00,1185.00,1185.00,1185.00,0,13,13.00
10/23/2005,17:39,1185.00,1185.00,1185.00,1185.00,0,116,116.00
10/23/2005,17:40,1185.00,1185.00,1185.00,1185.00,0,40,40.00
10/23/2005,17:41,1185.00,1185.00,1185.00,1185.00,0,6,6.00
10/23/2005,17:42,1185.00,1185.00,1185.00,1185.00,0,3,3.00
10/23/2005,17:43,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/23/2005,17:45,1185.00,1185.00,1185.00,1185.00,0,6,6.00
10/23/2005,17:46,1185.00,1185.00,1185.00,1185.00,0,9,9.00
10/23/2005,17:47,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/23/2005,17:49,1185.00,1185.00,1185.00,1185.00,0,43,43.00
10/23/2005,17:50,1185.00,1185.00,1185.00,1185.00,0,5,5.00
10/23/2005,17:51,1185.00,1185.00,1185.00,1185.00,0,7,7.00
10/23/2005,17:52,1185.00,1185.00,1185.00,1185.00,0,20,20.00
10/23/2005,17:55,1185.00,1185.00,1185.00,1185.00,0,5,5.00
10/23/2005,17:56,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/23/2005,17:57,1185.00,1185.00,1185.00,1185.00,0,5,5.00
10/23/2005,17:58,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/23/2005,17:59,1185.00,1185.00,1184.75,1184.75,0,170,170.00
10/23/2005,18:00,1184.75,1184.75,1184.50,1184.75,1,5,6.00
10/23/2005,18:01,1184.75,1184.75,1184.75,1184.75,1,0,1.00
10/23/2005,18:02,1184.75,1184.75,1184.75,1184.75,10,0,10.00
10/23/2005,18:03,1184.50,1184.50,1184.50,1184.50,0,10,10.00
10/23/2005,18:04,1184.75,1184.75,1184.75,1184.75,1,0,1.00
10/23/2005,18:05,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,18:06,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:07,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:10,1184.75,1184.75,1184.75,1184.75,0,27,27.00
10/23/2005,18:12,1184.75,1185.00,1184.75,1185.00,1,4,5.00
10/23/2005,18:13,1185.00,1185.00,1185.00,1185.00,28,0,28.00
10/23/2005,18:15,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:16,1184.75,1184.75,1184.75,1184.75,0,47,47.00
10/23/2005,18:17,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:18,1184.50,1184.50,1184.50,1184.50,0,1,1.00
10/23/2005,18:20,1184.75,1184.75,1184.75,1184.75,3,0,3.00
10/23/2005,18:21,1184.75,1184.75,1184.50,1184.50,1,7,8.00
10/23/2005,18:24,1184.75,1185.00,1184.75,1185.00,28,0,28.00
10/23/2005,18:26,1185.00,1185.00,1185.00,1185.00,4,0,4.00
10/23/2005,18:27,1185.00,1185.00,1185.00,1185.00,8,0,8.00
10/23/2005,18:28,1185.00,1185.00,1185.00,1185.00,4,0,4.00
10/23/2005,18:29,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,18:32,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:33,1185.00,1185.00,1185.00,1185.00,4,0,4.00
10/23/2005,18:39,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,18:41,1185.00,1185.00,1185.00,1185.00,5,0,5.00
10/23/2005,18:42,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,18:45,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:47,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:48,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,18:50,1185.00,1185.00,1185.00,1185.00,10,0,10.00
10/23/2005,18:52,1185.00,1185.00,1185.00,1185.00,5,0,5.00
10/23/2005,18:53,1185.00,1185.00,1185.00,1185.00,5,0,5.00
10/23/2005,18:55,1184.75,1184.75,1184.75,1184.75,0,20,20.00
10/23/2005,18:56,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,18:57,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,19:04,1185.00,1185.00,1185.00,1185.00,2,0,2.00
10/23/2005,19:08,1185.00,1185.00,1185.00,1185.00,4,0,4.00
10/23/2005,19:10,1184.75,1184.75,1184.75,1184.75,0,54,54.00
10/23/2005,19:12,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,19:14,1184.75,1184.75,1184.75,1184.75,0,24,24.00
10/23/2005,19:15,1184.75,1184.75,1184.75,1184.75,0,31,31.00
10/23/2005,19:19,1185.00,1185.00,1185.00,1185.00,76,0,76.00
10/23/2005,19:21,1185.00,1185.00,1185.00,1185.00,4,0,4.00
10/23/2005,19:25,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,19:27,1185.00,1185.00,1185.00,1185.00,2,0,2.00
10/23/2005,19:34,1184.75,1184.75,1184.75,1184.75,0,5,5.00
10/23/2005,19:36,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,19:40,1184.75,1184.75,1184.75,1184.75,0,30,30.00
10/23/2005,19:41,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,19:43,1184.75,1184.75,1184.75,1184.75,0,6,6.00
10/23/2005,19:45,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,19:48,1184.75,1184.75,1184.75,1184.75,0,2,2.00
10/23/2005,19:49,1184.75,1185.00,1184.75,1185.00,1,2,3.00
10/23/2005,19:55,1184.75,1184.75,1184.75,1184.75,0,10,10.00
10/23/2005,19:56,1185.00,1185.00,1185.00,1185.00,2,0,2.00
10/23/2005,19:58,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,19:59,1185.00,1185.00,1185.00,1185.00,2,0,2.00
10/23/2005,20:00,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,20:02,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,20:03,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,20:05,1185.00,1185.00,1185.00,1185.00,2,0,2.00
10/23/2005,20:07,1185.00,1185.00,1184.75,1184.75,3,2,5.00
10/23/2005,20:08,1185.00,1185.00,1185.00,1185.00,6,0,6.00
10/23/2005,20:11,1185.00,1185.00,1185.00,1185.00,1,0,1.00
10/23/2005,20:14,1184.75,1184.75,1184.75,1184.75,0,2,2.00
10/23/2005,20:15,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,20:18,1184.75,1184.75,1184.75,1184.75,0,5,5.00
10/23/2005,20:20,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/23/2005,20:21,1184.75,1184.75,1184.50,1184.50,0,87,87.00
10/23/2005,20:22,1184.50,1184.50,1184.50,1184.50,0,2,2.00
10/23/2005,20:25,1184.50,1184.50,1184.50,1184.50,0,40,40.00
10/23/2005,20:26,1184.50,1184.50,1184.50,1184.50,0,3,3.00
10/23/2005,20:29,1184.50,1184.50,1184.50,1184.50,0,10,10.00
10/23/2005,20:32,1184.50,1184.50,1184.50,1184.50,0,2,2.00
10/23/2005,20:35,1184.50,1184.50,1184.25,1184.25,0,8,8.00
10/23/2005,20:37,1184.50,1184.50,1184.50,1184.50,5,0,5.00
10/23/2005,20:38,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,20:41,1184.50,1184.50,1184.50,1184.50,5,0,5.00
10/23/2005,20:44,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,20:45,1184.25,1184.25,1184.25,1184.25,0,2,2.00
10/23/2005,20:46,1184.25,1184.25,1184.25,1184.25,0,1,1.00
10/23/2005,20:47,1184.50,1184.50,1184.50,1184.50,6,0,6.00
10/23/2005,20:48,1184.25,1184.25,1184.25,1184.25,0,2,2.00
10/23/2005,20:49,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,20:50,1184.25,1184.25,1184.25,1184.25,0,15,15.00
10/23/2005,20:56,1184.50,1184.50,1184.50,1184.50,2,0,2.00
10/23/2005,20:57,1184.50,1184.50,1184.25,1184.25,1,2,3.00
10/23/2005,21:00,1184.50,1184.50,1184.50,1184.50,20,0,20.00
10/23/2005,21:01,1184.25,1184.25,1184.25,1184.25,0,1,1.00
10/23/2005,21:02,1184.50,1184.50,1184.50,1184.50,2,0,2.00
10/23/2005,21:03,1184.50,1184.50,1184.50,1184.50,15,0,15.00
10/23/2005,21:05,1184.50,1184.50,1184.50,1184.50,4,0,4.00
10/23/2005,21:06,1184.75,1184.75,1184.75,1184.75,3,0,3.00
10/23/2005,21:07,1184.50,1184.50,1184.50,1184.50,0,10,10.00
10/23/2005,21:08,1184.75,1184.75,1184.50,1184.50,3,3,6.00
10/23/2005,21:11,1184.50,1184.50,1184.50,1184.50,0,11,11.00
10/23/2005,21:12,1184.50,1184.50,1184.50,1184.50,0,1,1.00
10/23/2005,21:14,1184.50,1184.50,1184.25,1184.50,5,2,7.00
10/23/2005,21:17,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,21:20,1184.50,1184.50,1184.50,1184.50,10,0,10.00
10/23/2005,21:28,1184.25,1184.25,1184.25,1184.25,0,3,3.00
10/23/2005,21:30,1184.50,1184.50,1184.50,1184.50,7,0,7.00
10/23/2005,21:33,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,21:36,1184.50,1184.50,1184.50,1184.50,2,0,2.00
10/23/2005,21:37,1184.50,1184.50,1184.50,1184.50,2,0,2.00
10/23/2005,21:38,1184.25,1184.25,1184.25,1184.25,0,15,15.00
10/23/2005,21:40,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,21:42,1184.50,1184.50,1184.25,1184.25,1,3,4.00
10/23/2005,21:44,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,21:45,1184.25,1184.50,1184.25,1184.50,1,1,2.00
10/23/2005,21:48,1184.25,1184.25,1184.25,1184.25,0,1,1.00
10/23/2005,21:49,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,21:50,1184.25,1184.25,1184.25,1184.25,0,15,15.00
10/23/2005,21:54,1184.25,1184.25,1184.25,1184.25,0,4,4.00
10/23/2005,21:56,1184.25,1184.25,1184.25,1184.25,0,1,1.00
10/23/2005,21:59,1184.25,1184.25,1184.25,1184.25,0,1,1.00
10/23/2005,22:05,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/23/2005,22:07,1184.25,1184.25,1184.25,1184.25,0,1,1.00
10/23/2005,22:10,1184.25,1184.25,1184.25,1184.25,0,2,2.00
10/23/2005,22:12,1184.25,1184.25,1184.25,1184.25,0,33,33.00
10/23/2005,22:13,1184.25,1184.25,1184.25,1184.25,0,5,5.00
10/23/2005,22:14,1184.25,1184.25,1184.25,1184.25,0,1,1.00
10/23/2005,22:19,1184.25,1184.25,1184.25,1184.25,0,14,14.00
10/23/2005,22:24,1184.25,1184.25,1184.25,1184.25,0,2,2.00
10/23/2005,22:26,1184.25,1184.25,1184.25,1184.25,0,2,2.00
10/23/2005,22:28,1184.00,1184.25,1184.00,1184.00,1,3,4.00
10/23/2005,22:33,1184.00,1184.00,1184.00,1184.00,0,2,2.00
10/23/2005,22:34,1184.25,1184.25,1184.25,1184.25,4,0,4.00
10/23/2005,22:37,1184.25,1184.25,1184.25,1184.25,2,0,2.00
10/23/2005,22:39,1184.25,1184.25,1184.00,1184.00,1,120,121.00
10/23/2005,22:40,1183.75,1184.00,1183.75,1184.00,10,7,17.00
10/23/2005,22:41,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/23/2005,22:42,1183.75,1183.75,1183.75,1183.75,0,112,112.00
10/23/2005,22:43,1183.75,1183.75,1183.50,1183.50,1,17,18.00
10/23/2005,22:44,1183.50,1183.75,1183.50,1183.75,4,7,11.00
10/23/2005,22:45,1183.75,1183.75,1183.75,1183.75,1,0,1.00
10/23/2005,22:46,1183.75,1183.75,1183.75,1183.75,2,0,2.00
10/23/2005,22:47,1183.75,1183.75,1183.50,1183.50,13,1,14.00
10/23/2005,22:51,1184.00,1184.00,1184.00,1184.00,2,0,2.00
10/23/2005,22:52,1184.00,1184.00,1184.00,1184.00,22,0,22.00
10/23/2005,22:53,1184.00,1184.00,1184.00,1184.00,22,0,22.00
10/23/2005,22:54,1184.00,1184.00,1184.00,1184.00,5,0,5.00
10/23/2005,22:55,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/23/2005,23:01,1184.00,1184.00,1184.00,1184.00,24,0,24.00
10/23/2005,23:02,1184.00,1184.00,1183.75,1183.75,13,1,14.00
10/23/2005,23:05,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/23/2005,23:06,1184.00,1184.00,1184.00,1184.00,15,0,15.00
10/23/2005,23:07,1184.00,1184.00,1184.00,1184.00,10,0,10.00
10/23/2005,23:08,1184.00,1184.00,1184.00,1184.00,5,0,5.00
10/23/2005,23:09,1184.00,1184.00,1184.00,1184.00,5,0,5.00
10/23/2005,23:10,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/23/2005,23:11,1184.00,1184.00,1184.00,1184.00,10,0,10.00
10/23/2005,23:12,1184.00,1184.00,1184.00,1184.00,4,0,4.00
10/23/2005,23:16,1184.00,1184.00,1183.75,1183.75,1,1,2.00
10/23/2005,23:17,1183.75,1183.75,1183.75,1183.75,0,2,2.00
10/23/2005,23:18,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/23/2005,23:19,1183.75,1183.75,1183.75,1183.75,0,3,3.00
10/23/2005,23:21,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/23/2005,23:23,1183.75,1183.75,1183.75,1183.75,0,2,2.00
10/23/2005,23:24,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/23/2005,23:26,1183.75,1183.75,1183.75,1183.75,0,22,22.00
10/23/2005,23:27,1184.00,1184.00,1183.75,1183.75,1,1,2.00
10/23/2005,23:28,1183.75,1183.75,1183.75,1183.75,0,56,56.00
10/23/2005,23:29,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/23/2005,23:30,1183.75,1183.75,1183.75,1183.75,0,4,4.00
10/23/2005,23:31,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/23/2005,23:32,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/23/2005,23:33,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/23/2005,23:34,1183.50,1183.50,1183.50,1183.50,0,1,1.00
10/23/2005,23:36,1183.50,1183.50,1183.50,1183.50,0,2,2.00
10/23/2005,23:37,1183.50,1183.50,1183.50,1183.50,0,9,9.00
10/23/2005,23:38,1183.50,1183.50,1183.50,1183.50,0,25,25.00
10/23/2005,23:41,1183.50,1183.50,1183.50,1183.50,0,4,4.00
10/23/2005,23:43,1183.50,1183.50,1183.50,1183.50,0,4,4.00
10/23/2005,23:48,1183.50,1183.50,1183.50,1183.50,0,1,1.00
10/23/2005,23:50,1183.75,1183.75,1183.75,1183.75,1,0,1.00
10/23/2005,23:58,1183.50,1183.50,1183.50,1183.50,0,1,1.00
10/24/2005,00:01,1183.75,1183.75,1183.75,1183.75,6,0,6.00
10/24/2005,00:03,1183.75,1183.75,1183.75,1183.75,9,0,9.00
10/24/2005,00:05,1183.75,1183.75,1183.75,1183.75,1,0,1.00
10/24/2005,00:06,1183.75,1183.75,1183.75,1183.75,2,0,2.00
10/24/2005,00:18,1183.50,1183.50,1183.50,1183.50,0,3,3.00
10/24/2005,00:24,1183.75,1183.75,1183.75,1183.75,1,0,1.00
10/24/2005,00:26,1183.75,1183.75,1183.75,1183.75,1,0,1.00
10/24/2005,00:28,1183.75,1183.75,1183.75,1183.75,10,0,10.00
10/24/2005,00:29,1183.75,1183.75,1183.75,1183.75,2,0,2.00
10/24/2005,00:30,1183.75,1183.75,1183.75,1183.75,5,0,5.00
10/24/2005,00:31,1184.00,1184.00,1184.00,1184.00,3,0,3.00
10/24/2005,00:32,1184.00,1184.00,1184.00,1184.00,13,0,13.00
10/24/2005,00:33,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,00:34,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,00:35,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,00:37,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,00:38,1184.00,1184.00,1184.00,1184.00,2,0,2.00
10/24/2005,00:42,1184.00,1184.00,1184.00,1184.00,3,0,3.00
10/24/2005,00:43,1184.00,1184.00,1184.00,1184.00,6,0,6.00
10/24/2005,00:44,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,00:51,1184.00,1184.00,1184.00,1184.00,6,0,6.00
10/24/2005,00:53,1184.25,1184.25,1184.25,1184.25,4,0,4.00
10/24/2005,00:55,1184.00,1184.25,1184.00,1184.25,2,10,12.00
10/24/2005,00:56,1184.00,1184.00,1184.00,1184.00,0,7,7.00
10/24/2005,00:58,1184.00,1184.00,1183.75,1183.75,0,20,20.00
10/24/2005,00:59,1183.75,1183.75,1183.75,1183.75,0,1,1.00
10/24/2005,01:00,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,01:02,1184.00,1184.00,1184.00,1184.00,3,0,3.00
10/24/2005,01:03,1184.00,1184.00,1184.00,1184.00,12,0,12.00
10/24/2005,01:06,1184.00,1184.00,1184.00,1184.00,6,0,6.00
10/24/2005,01:07,1184.00,1184.00,1184.00,1184.00,3,0,3.00
10/24/2005,01:09,1184.00,1184.00,1184.00,1184.00,2,0,2.00
10/24/2005,01:10,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,01:12,1183.75,1183.75,1183.75,1183.75,0,58,58.00
10/24/2005,01:13,1183.75,1184.00,1183.75,1183.75,2,18,20.00
10/24/2005,01:16,1183.50,1183.50,1183.50,1183.50,0,40,40.00
10/24/2005,01:17,1183.50,1183.75,1183.50,1183.75,1,42,43.00
10/24/2005,01:18,1183.50,1183.50,1183.25,1183.25,0,23,23.00
10/24/2005,01:19,1183.50,1183.75,1183.50,1183.50,22,36,58.00
10/24/2005,01:20,1183.75,1183.75,1183.75,1183.75,15,0,15.00
10/24/2005,01:21,1183.50,1183.50,1183.50,1183.50,0,5,5.00
10/24/2005,01:22,1183.50,1183.50,1183.50,1183.50,0,5,5.00
10/24/2005,01:23,1183.50,1183.50,1183.50,1183.50,0,1,1.00
10/24/2005,01:24,1183.50,1183.50,1183.50,1183.50,0,11,11.00
10/24/2005,01:25,1183.50,1183.50,1183.50,1183.50,0,5,5.00
10/24/2005,01:26,1183.50,1183.50,1183.50,1183.50,0,17,17.00
10/24/2005,01:28,1183.50,1183.50,1183.50,1183.50,0,9,9.00
10/24/2005,01:29,1183.25,1183.25,1183.25,1183.25,0,1,1.00
10/24/2005,01:30,1183.25,1183.25,1183.25,1183.25,0,3,3.00
10/24/2005,01:31,1183.50,1183.75,1183.50,1183.75,69,0,69.00
10/24/2005,01:34,1183.75,1183.75,1183.75,1183.75,5,0,5.00
10/24/2005,01:35,1184.00,1184.00,1184.00,1184.00,6,0,6.00
10/24/2005,01:37,1184.00,1184.00,1184.00,1184.00,22,0,22.00
10/24/2005,01:40,1184.00,1184.00,1184.00,1184.00,42,0,42.00
10/24/2005,01:41,1184.00,1184.00,1184.00,1184.00,22,0,22.00
10/24/2005,01:42,1184.00,1184.00,1184.00,1184.00,67,0,67.00
10/24/2005,01:43,1184.00,1184.25,1184.00,1184.25,5,0,5.00
10/24/2005,01:44,1184.00,1184.00,1184.00,1184.00,0,10,10.00
10/24/2005,01:48,1184.00,1184.00,1184.00,1184.00,0,1,1.00
10/24/2005,01:49,1184.00,1184.00,1184.00,1184.00,0,12,12.00
10/24/2005,01:50,1184.25,1184.25,1184.25,1184.25,37,0,37.00
10/24/2005,01:51,1184.25,1184.25,1184.25,1184.25,20,0,20.00
10/24/2005,01:52,1184.50,1184.50,1184.50,1184.50,59,0,59.00
10/24/2005,01:53,1184.50,1184.75,1184.50,1184.75,99,3,102.00
10/24/2005,01:54,1184.75,1185.00,1184.75,1184.75,131,3,134.00
10/24/2005,01:55,1185.00,1185.00,1184.25,1184.25,15,217,232.00
10/24/2005,01:56,1184.50,1184.50,1184.50,1184.50,11,0,11.00
10/24/2005,01:57,1184.50,1184.50,1184.50,1184.50,1,0,1.00
10/24/2005,01:58,1184.50,1184.75,1184.50,1184.75,20,0,20.00
10/24/2005,02:00,1184.75,1184.75,1184.75,1184.75,50,0,50.00
10/24/2005,02:01,1184.50,1184.75,1184.50,1184.50,3,164,167.00
10/24/2005,02:02,1184.50,1184.50,1184.50,1184.50,0,1,1.00
10/24/2005,02:03,1184.25,1184.50,1184.25,1184.25,1,50,51.00
10/24/2005,02:04,1184.25,1184.50,1184.25,1184.50,120,11,131.00
10/24/2005,02:05,1184.75,1184.75,1184.25,1184.25,2,35,37.00
10/24/2005,02:06,1184.25,1184.50,1184.25,1184.50,10,73,83.00
10/24/2005,02:07,1184.50,1184.50,1184.50,1184.50,12,0,12.00
10/24/2005,02:08,1184.50,1184.75,1184.50,1184.50,65,3,68.00
10/24/2005,02:09,1184.50,1184.50,1184.50,1184.50,0,1,1.00
10/24/2005,02:10,1184.75,1184.75,1184.50,1184.50,50,12,62.00
10/24/2005,02:11,1184.50,1184.50,1184.00,1184.00,0,312,312.00
10/24/2005,02:12,1184.00,1184.00,1184.00,1184.00,0,1,1.00
10/24/2005,02:13,1184.00,1184.00,1184.00,1184.00,0,274,274.00
10/24/2005,02:14,1184.25,1184.25,1184.25,1184.25,10,0,10.00
10/24/2005,02:15,1184.00,1184.25,1184.00,1184.00,1,41,42.00
10/24/2005,02:16,1184.00,1184.00,1183.75,1183.75,0,60,60.00
10/24/2005,02:17,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/24/2005,02:18,1183.75,1183.75,1183.75,1183.75,0,51,51.00
10/24/2005,02:19,1183.75,1183.75,1183.75,1183.75,0,120,120.00
10/24/2005,02:20,1183.75,1183.75,1183.75,1183.75,0,166,166.00
10/24/2005,02:21,1184.00,1184.00,1184.00,1184.00,95,0,95.00
10/24/2005,02:22,1184.00,1184.25,1184.00,1184.25,189,0,189.00
10/24/2005,02:23,1184.25,1184.50,1184.25,1184.50,122,0,122.00
10/24/2005,02:24,1184.50,1184.50,1184.50,1184.50,64,0,64.00
10/24/2005,02:25,1184.50,1184.50,1184.50,1184.50,23,0,23.00
10/24/2005,02:26,1184.50,1184.50,1184.50,1184.50,33,0,33.00
10/24/2005,02:27,1184.50,1184.50,1184.50,1184.50,64,0,64.00
10/24/2005,02:28,1184.50,1184.50,1184.50,1184.50,31,0,31.00
10/24/2005,02:29,1184.75,1184.75,1184.75,1184.75,60,0,60.00
10/24/2005,02:30,1184.75,1184.75,1184.75,1184.75,54,0,54.00
10/24/2005,02:31,1184.75,1185.00,1184.75,1185.00,36,0,36.00
10/24/2005,02:32,1184.75,1184.75,1184.75,1184.75,0,24,24.00
10/24/2005,02:33,1184.75,1184.75,1184.75,1184.75,0,35,35.00
10/24/2005,02:34,1184.75,1184.75,1184.75,1184.75,0,20,20.00
10/24/2005,02:35,1184.75,1184.75,1184.75,1184.75,0,13,13.00
10/24/2005,02:36,1184.75,1184.75,1184.75,1184.75,0,15,15.00
10/24/2005,02:37,1185.00,1185.00,1184.75,1184.75,25,1,26.00
10/24/2005,02:38,1184.75,1184.75,1184.75,1184.75,0,4,4.00
10/24/2005,02:39,1184.75,1185.00,1184.75,1185.00,10,2,12.00
10/24/2005,02:41,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/24/2005,02:42,1185.00,1185.00,1185.00,1185.00,178,0,178.00
10/24/2005,02:43,1185.25,1185.25,1185.00,1185.00,136,3,139.00
10/24/2005,02:44,1185.25,1185.25,1185.00,1185.25,30,2,32.00
10/24/2005,02:45,1185.00,1185.00,1185.00,1185.00,0,7,7.00
10/24/2005,02:46,1185.25,1185.50,1185.25,1185.50,110,0,110.00
10/24/2005,02:47,1185.50,1185.50,1185.25,1185.50,11,7,18.00
10/24/2005,02:48,1185.25,1185.25,1185.25,1185.25,0,111,111.00
10/24/2005,02:49,1185.25,1185.25,1185.25,1185.25,0,41,41.00
10/24/2005,02:50,1185.25,1185.25,1185.00,1185.00,0,67,67.00
10/24/2005,02:51,1185.00,1185.00,1185.00,1185.00,0,37,37.00
10/24/2005,02:52,1185.00,1185.25,1185.00,1185.00,12,18,30.00
10/24/2005,02:53,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/24/2005,02:54,1185.00,1185.00,1185.00,1185.00,0,39,39.00
10/24/2005,02:55,1185.00,1185.00,1185.00,1185.00,0,83,83.00
10/24/2005,02:56,1185.00,1185.00,1185.00,1185.00,0,22,22.00
10/24/2005,02:57,1185.00,1185.00,1185.00,1185.00,0,19,19.00
10/24/2005,02:58,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/24/2005,02:59,1185.00,1185.00,1185.00,1185.00,0,2,2.00
10/24/2005,03:00,1185.00,1185.25,1185.00,1185.25,2,8,10.00
10/24/2005,03:01,1185.25,1185.25,1185.25,1185.25,97,0,97.00
10/24/2005,03:02,1185.25,1185.25,1185.25,1185.25,4,0,4.00
10/24/2005,03:03,1185.25,1185.50,1185.25,1185.25,7,1,8.00
10/24/2005,03:04,1185.50,1185.50,1185.50,1185.50,175,0,175.00
10/24/2005,03:05,1185.25,1185.25,1185.25,1185.25,0,8,8.00
10/24/2005,03:06,1185.25,1185.50,1185.25,1185.50,93,3,96.00
10/24/2005,03:07,1185.50,1185.50,1185.50,1185.50,36,0,36.00
10/24/2005,03:08,1185.50,1185.50,1185.50,1185.50,6,0,6.00
10/24/2005,03:09,1185.50,1185.50,1185.25,1185.25,27,39,66.00
10/24/2005,03:10,1185.25,1185.25,1185.00,1185.00,0,67,67.00
10/24/2005,03:12,1185.00,1185.25,1185.00,1185.25,50,4,54.00
10/24/2005,03:13,1185.25,1185.25,1185.00,1185.00,110,4,114.00
10/24/2005,03:14,1185.00,1185.00,1185.00,1185.00,0,2,2.00
10/24/2005,03:15,1185.00,1185.25,1185.00,1185.00,1,2,3.00
10/24/2005,03:16,1185.00,1185.00,1185.00,1185.00,0,37,37.00
10/24/2005,03:18,1184.75,1184.75,1184.75,1184.75,0,1,1.00
10/24/2005,03:19,1184.75,1185.00,1184.75,1185.00,45,1,46.00
10/24/2005,03:20,1185.00,1185.00,1185.00,1185.00,21,0,21.00
10/24/2005,03:24,1185.00,1185.00,1185.00,1185.00,35,0,35.00
10/24/2005,03:25,1185.00,1185.00,1185.00,1185.00,7,0,7.00
10/24/2005,03:27,1185.00,1185.25,1185.00,1185.25,33,0,33.00
10/24/2005,03:28,1185.00,1185.00,1185.00,1185.00,0,5,5.00
10/24/2005,03:29,1185.00,1185.00,1185.00,1185.00,0,18,18.00
10/24/2005,03:30,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/24/2005,03:31,1185.00,1185.00,1185.00,1185.00,0,2,2.00
10/24/2005,03:32,1185.00,1185.00,1185.00,1185.00,0,13,13.00
10/24/2005,03:34,1184.75,1185.00,1184.75,1184.75,1,132,133.00
10/24/2005,03:35,1184.50,1184.50,1184.50,1184.50,0,47,47.00
10/24/2005,03:36,1184.50,1184.50,1184.50,1184.50,0,2,2.00
10/24/2005,03:37,1184.75,1184.75,1184.50,1184.50,3,2,5.00
10/24/2005,03:38,1184.50,1184.50,1184.25,1184.25,0,62,62.00
10/24/2005,03:39,1184.00,1184.00,1183.75,1184.00,4,47,51.00
10/24/2005,03:40,1184.00,1184.25,1183.75,1183.75,54,55,109.00
10/24/2005,03:41,1183.75,1184.00,1183.75,1184.00,19,35,54.00
10/24/2005,03:42,1184.00,1184.25,1184.00,1184.25,2,0,2.00
10/24/2005,03:43,1184.25,1184.25,1184.00,1184.25,73,1,74.00
10/24/2005,03:44,1184.00,1184.00,1184.00,1184.00,0,10,10.00
10/24/2005,03:45,1184.00,1184.00,1184.00,1184.00,0,29,29.00
10/24/2005,03:46,1184.00,1184.00,1184.00,1184.00,0,11,11.00
10/24/2005,03:47,1184.25,1184.25,1184.00,1184.00,41,8,49.00
10/24/2005,03:48,1184.00,1184.00,1184.00,1184.00,0,107,107.00
10/24/2005,03:49,1184.00,1184.00,1184.00,1184.00,0,4,4.00
10/24/2005,03:51,1184.00,1184.50,1184.00,1184.50,11,9,20.00
10/24/2005,03:52,1184.50,1184.50,1184.25,1184.50,11,1,12.00
10/24/2005,03:53,1184.50,1184.50,1184.50,1184.50,73,0,73.00
10/24/2005,03:54,1184.50,1184.50,1184.50,1184.50,7,0,7.00
10/24/2005,03:55,1184.75,1184.75,1184.75,1184.75,63,0,63.00
10/24/2005,03:56,1184.75,1184.75,1184.75,1184.75,28,0,28.00
10/24/2005,03:57,1184.50,1184.50,1184.50,1184.50,0,2,2.00
10/24/2005,03:58,1184.75,1184.75,1184.75,1184.75,65,0,65.00
10/24/2005,03:59,1184.50,1184.50,1184.50,1184.50,0,56,56.00
10/24/2005,04:01,1184.75,1184.75,1184.75,1184.75,1,0,1.00
10/24/2005,04:02,1184.75,1184.75,1184.75,1184.75,5,0,5.00
10/24/2005,04:03,1184.75,1184.75,1184.75,1184.75,5,0,5.00
10/24/2005,04:05,1184.50,1184.50,1184.50,1184.50,0,32,32.00
10/24/2005,04:06,1184.25,1184.50,1184.25,1184.25,3,13,16.00
10/24/2005,04:08,1184.50,1184.50,1184.50,1184.50,17,0,17.00
10/24/2005,04:09,1184.50,1184.50,1184.25,1184.25,3,1,4.00
10/24/2005,04:10,1184.50,1184.50,1184.50,1184.50,7,0,7.00
10/24/2005,04:12,1184.50,1184.50,1184.50,1184.50,115,0,115.00
10/24/2005,04:13,1184.75,1184.75,1184.75,1184.75,13,0,13.00
10/24/2005,04:14,1184.75,1184.75,1184.75,1184.75,8,0,8.00
10/24/2005,04:15,1184.75,1184.75,1184.75,1184.75,10,0,10.00
10/24/2005,04:16,1184.75,1184.75,1184.75,1184.75,1,0,1.00
10/24/2005,04:17,1184.75,1184.75,1184.75,1184.75,3,0,3.00
10/24/2005,04:18,1184.75,1184.75,1184.75,1184.75,5,0,5.00
10/24/2005,04:19,1184.75,1184.75,1184.75,1184.75,1,0,1.00
10/24/2005,04:20,1184.75,1184.75,1184.75,1184.75,111,0,111.00
10/24/2005,04:21,1184.75,1185.00,1184.75,1185.00,165,0,165.00
10/24/2005,04:22,1185.00,1185.25,1185.00,1185.25,201,0,201.00
10/24/2005,04:23,1185.25,1185.50,1185.25,1185.50,44,0,44.00
10/24/2005,04:24,1185.25,1185.25,1185.25,1185.25,0,9,9.00
10/24/2005,04:25,1185.00,1185.00,1185.00,1185.00,0,1,1.00
10/24/2005,04:26,1185.00,1185.00,1185.00,1185.00,0,20,20.00
10/24/2005,04:27,1185.25,1185.25,1185.25,1185.25,20,0,20.00
10/24/2005,04:28,1185.25,1185.25,1185.00,1185.00,10,1,11.00
10/24/2005,04:29,1185.25,1185.25,1185.25,1185.25,2,0,2.00
10/24/2005,04:30,1185.25,1185.25,1185.25,1185.25,7,0,7.00
10/24/2005,04:31,1185.25,1185.25,1185.25,1185.25,2,0,2.00
10/24/2005,04:33,1185.00,1185.00,1185.00,1185.00,0,5,5.00
10/24/2005,04:34,1185.00,1185.00,1185.00,1185.00,0,87,87.00
10/24/2005,04:35,1185.25,1185.25,1185.25,1185.25,35,0,35.00
10/24/2005,04:36,1185.25,1185.50,1185.25,1185.50,21,0,21.00
10/24/2005,04:37,1185.25,1185.25,1185.25,1185.25,0,11,11.00
10/24/2005,04:38,1185.25,1185.25,1185.25,1185.25,0,12,12.00
10/24/2005,04:40,1185.50,1185.50,1185.25,1185.25,22,1,23.00
10/24/2005,04:41,1185.50,1185.75,1185.50,1185.50,138,1,139.00
10/24/2005,04:42,1185.50,1185.50,1185.50,1185.50,0,36,36.00
10/24/2005,04:43,1185.25,1185.25,1185.25,1185.25,0,27,27.00
10/24/2005,04:44,1185.25,1185.50,1185.25,1185.50,12,1,13.00
10/24/2005,04:45,1185.50,1185.50,1185.50,1185.50,41,0,41.00
10/24/2005,04:46,1185.50,1185.50,1185.50,1185.50,1,0,1.00
10/24/2005,04:47,1185.50,1185.75,1185.50,1185.50,39,1,40.00
10/24/2005,04:48,1185.75,1185.75,1185.50,1185.50,25,34,59.00
10/24/2005,04:49,1185.50,1185.50,1185.50,1185.50,0,6,6.00
10/24/2005,04:51,1185.75,1186.00,1185.50,1185.50,269,17,286.00
10/24/2005,04:52,1185.75,1185.75,1185.75,1185.75,11,0,11.00
10/24/2005,04:53,1185.50,1185.75,1185.50,1185.75,2,1,3.00
10/24/2005,04:54,1185.75,1185.75,1185.75,1185.75,20,0,20.00
10/24/2005,04:55,1185.75,1186.00,1185.75,1185.75,18,23,41.00
10/24/2005,04:56,1185.75,1186.00,1185.75,1186.00,110,16,126.00
10/24/2005,04:57,1186.00,1186.25,1186.00,1186.25,67,41,108.00
10/24/2005,04:58,1186.25,1186.75,1186.25,1186.75,403,28,431.00
10/24/2005,04:59,1186.75,1187.00,1186.75,1186.75,284,34,318.00
10/24/2005,05:00,1186.75,1186.75,1186.25,1186.25,2,318,320.00
10/24/2005,05:01,1186.50,1186.50,1186.00,1186.00,9,72,81.00
10/24/2005,05:02,1186.00,1186.25,1186.00,1186.25,56,15,71.00
10/24/2005,05:03,1186.25,1186.25,1186.25,1186.25,3,0,3.00
10/24/2005,05:04,1186.50,1186.75,1186.50,1186.75,46,0,46.00
10/24/2005,05:05,1186.75,1186.75,1186.25,1186.25,3,15,18.00
10/24/2005,05:06,1186.50,1186.50,1186.50,1186.50,10,0,10.00
10/24/2005,05:07,1186.50,1186.50,1186.50,1186.50,27,0,27.00
10/24/2005,05:08,1186.50,1187.25,1186.50,1187.00,361,82,443.00
10/24/2005,05:09,1186.75,1186.75,1186.75,1186.75,0,26,26.00
10/24/2005,05:10,1186.75,1186.75,1186.75,1186.75,0,2,2.00
10/24/2005,05:11,1186.50,1186.50,1186.00,1186.00,0,97,97.00
10/24/2005,05:12,1186.00,1186.25,1186.00,1186.25,2,1,3.00
10/24/2005,05:13,1186.25,1186.25,1186.25,1186.25,54,0,54.00
10/24/2005,05:14,1186.50,1186.50,1186.25,1186.25,1,15,16.00
10/24/2005,05:16,1186.50,1186.50,1186.00,1186.00,1,69,70.00
10/24/2005,05:17,1186.25,1186.50,1186.00,1186.50,211,22,233.00
10/24/2005,05:20,1186.50,1186.50,1186.50,1186.50,16,0,16.00
10/24/2005,05:24,1186.50,1186.50,1186.50,1186.50,2,0,2.00
10/24/2005,05:27,1186.75,1186.75,1186.75,1186.75,4,0,4.00
10/24/2005,05:28,1186.75,1187.00,1186.50,1187.00,356,2,358.00
10/24/2005,05:29,1187.00,1187.00,1186.75,1186.75,1,62,63.00
10/24/2005,05:30,1186.75,1186.75,1186.75,1186.75,0,75,75.00
10/24/2005,05:31,1186.75,1186.75,1186.75,1186.75,0,7,7.00
10/24/2005,05:32,1186.75,1186.75,1186.75,1186.75,0,3,3.00
10/24/2005,05:33,1186.75,1186.75,1186.75,1186.75,0,1,1.00
10/24/2005,05:34,1187.00,1187.00,1187.00,1187.00,250,0,250.00
10/24/2005,05:35,1187.00,1187.00,1187.00,1187.00,15,0,15.00
10/24/2005,05:36,1187.00,1187.00,1187.00,1187.00,1,0,1.00
10/24/2005,05:37,1187.00,1187.50,1187.00,1187.25,387,9,396.00
10/24/2005,05:38,1187.25,1187.50,1187.25,1187.50,1,3,4.00
10/24/2005,05:39,1187.50,1187.50,1187.50,1187.50,2,0,2.00
10/24/2005,05:40,1187.50,1187.50,1187.25,1187.50,11,25,36.00
10/24/2005,05:41,1187.50,1187.50,1187.50,1187.50,101,0,101.00
10/24/2005,05:42,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/24/2005,05:43,1187.25,1187.50,1187.25,1187.50,2,2,4.00
10/24/2005,05:44,1187.25,1187.50,1187.25,1187.50,66,1,67.00
10/24/2005,05:45,1187.50,1187.75,1187.50,1187.75,264,9,273.00
10/24/2005,05:46,1187.75,1187.75,1187.50,1187.50,151,3,154.00
10/24/2005,05:47,1187.50,1187.50,1187.50,1187.50,0,18,18.00
10/24/2005,05:48,1187.50,1187.50,1187.50,1187.50,0,164,164.00
10/24/2005,05:49,1187.50,1187.50,1187.25,1187.25,0,4,4.00
10/24/2005,05:50,1187.25,1187.25,1187.25,1187.25,0,2,2.00
10/24/2005,05:51,1187.50,1187.50,1187.50,1187.50,66,0,66.00
10/24/2005,05:52,1187.25,1187.50,1187.25,1187.50,1,1,2.00
10/24/2005,05:53,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/24/2005,05:54,1187.50,1187.50,1187.50,1187.50,38,0,38.00
10/24/2005,05:55,1187.50,1187.50,1187.50,1187.50,2,0,2.00
10/24/2005,05:56,1187.50,1187.75,1187.50,1187.50,6,12,18.00
10/24/2005,05:57,1187.25,1187.50,1187.25,1187.50,13,1,14.00
10/24/2005,05:58,1187.50,1187.50,1187.50,1187.50,9,0,9.00
10/24/2005,05:59,1187.50,1187.50,1187.50,1187.50,21,0,21.00
10/24/2005,06:00,1187.50,1187.50,1187.50,1187.50,14,0,14.00
10/24/2005,06:01,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/24/2005,06:02,1187.50,1187.50,1187.25,1187.25,2,9,11.00
10/24/2005,06:03,1187.25,1187.25,1187.25,1187.25,0,10,10.00
10/24/2005,06:05,1187.25,1187.25,1187.25,1187.25,0,32,32.00
10/24/2005,06:06,1187.25,1187.50,1187.25,1187.25,4,8,12.00
10/24/2005,06:09,1187.25,1187.25,1187.25,1187.25,0,20,20.00
10/24/2005,06:10,1187.50,1187.50,1187.50,1187.50,1,0,1.00
10/24/2005,06:12,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/24/2005,06:13,1187.25,1187.25,1187.25,1187.25,0,2,2.00
10/24/2005,06:14,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/24/2005,06:15,1187.25,1187.25,1187.25,1187.25,0,3,3.00
10/24/2005,06:16,1187.25,1187.25,1187.25,1187.25,0,5,5.00
10/24/2005,06:17,1187.25,1187.50,1187.25,1187.50,11,1,12.00
10/24/2005,06:18,1187.50,1187.50,1187.50,1187.50,2,0,2.00
10/24/2005,06:19,1187.50,1187.50,1187.50,1187.50,5,0,5.00
10/24/2005,06:20,1187.25,1187.50,1187.25,1187.50,37,1,38.00
10/24/2005,06:22,1187.25,1187.25,1187.00,1187.00,0,167,167.00
10/24/2005,06:23,1187.00,1187.00,1187.00,1187.00,0,68,68.00
10/24/2005,06:24,1187.00,1187.25,1187.00,1187.00,5,7,12.00
10/24/2005,06:27,1187.25,1187.25,1187.25,1187.25,16,0,16.00
10/24/2005,06:28,1187.25,1187.25,1187.00,1187.00,17,7,24.00
10/24/2005,06:29,1187.25,1187.25,1187.25,1187.25,156,0,156.00
10/24/2005,06:30,1187.25,1187.25,1187.25,1187.25,20,0,20.00
10/24/2005,06:31,1187.25,1187.50,1187.25,1187.25,23,7,30.00
10/24/2005,06:32,1187.25,1187.25,1187.25,1187.25,0,65,65.00
10/24/2005,06:34,1187.25,1187.25,1187.25,1187.25,0,86,86.00
10/24/2005,06:35,1187.50,1187.50,1187.00,1187.00,1,1,2.00
10/24/2005,06:36,1187.25,1187.25,1187.25,1187.25,1,0,1.00
10/24/2005,06:37,1187.00,1187.25,1187.00,1187.25,29,1,30.00
10/24/2005,06:39,1187.50,1187.50,1187.25,1187.50,180,61,241.00
10/24/2005,06:40,1187.25,1187.25,1187.25,1187.25,0,9,9.00
10/24/2005,06:41,1187.25,1187.25,1187.25,1187.25,0,46,46.00
10/24/2005,06:42,1187.25,1187.25,1187.25,1187.25,0,1,1.00
10/24/2005,06:44,1187.00,1187.00,1187.00,1187.00,0,15,15.00
10/24/2005,06:45,1187.25,1187.25,1187.00,1187.00,20,30,50.00
10/24/2005,06:46,1187.00,1187.00,1187.00,1187.00,0,82,82.00
10/24/2005,06:47,1187.00,1187.00,1187.00,1187.00,0,25,25.00
10/24/2005,06:48,1187.00,1187.00,1186.25,1186.50,31,526,557.00
10/24/2005,06:49,1186.50,1186.50,1186.00,1186.25,129,87,216.00
10/24/2005,06:50,1186.25,1186.25,1186.25,1186.25,12,0,12.00
10/24/2005,06:51,1186.25,1186.25,1186.25,1186.25,12,0,12.00
10/24/2005,06:52,1186.25,1186.50,1186.25,1186.50,11,0,11.00
10/24/2005,06:53,1186.25,1186.25,1186.25,1186.25,0,2,2.00
10/24/2005,06:54,1186.25,1186.25,1186.25,1186.25,0,61,61.00
10/24/2005,06:55,1186.25,1186.25,1186.25,1186.25,0,4,4.00
10/24/2005,06:57,1186.50,1186.50,1186.50,1186.50,169,0,169.00
10/24/2005,06:58,1186.75,1186.75,1186.50,1186.50,23,7,30.00
10/24/2005,06:59,1186.50,1186.50,1186.50,1186.50,0,20,20.00
10/24/2005,07:00,1186.50,1186.50,1186.50,1186.50,0,7,7.00
10/24/2005,07:01,1186.75,1186.75,1186.50,1186.50,4,3,7.00
10/24/2005,07:02,1186.75,1186.75,1186.50,1186.75,88,3,91.00
10/24/2005,07:03,1186.50,1186.50,1186.50,1186.50,0,2,2.00
10/24/2005,07:04,1186.50,1186.50,1186.50,1186.50,0,5,5.00
10/24/2005,07:05,1186.50,1186.50,1186.50,1186.50,0,148,148.00
10/24/2005,07:06,1186.50,1186.50,1186.50,1186.50,0,3,3.00
10/24/2005,07:07,1186.50,1186.50,1186.50,1186.50,0,19,19.00
10/24/2005,07:08,1186.50,1186.75,1186.50,1186.50,1,4,5.00
10/24/2005,07:09,1186.50,1186.50,1186.50,1186.50,0,57,57.00
10/24/2005,07:10,1186.50,1186.50,1186.50,1186.50,0,5,5.00
10/24/2005,07:11,1186.50,1186.50,1186.50,1186.50,0,94,94.00
10/24/2005,07:12,1186.50,1186.50,1186.50,1186.50,0,12,12.00
10/24/2005,07:13,1186.50,1186.75,1186.50,1186.50,2,89,91.00
10/24/2005,07:15,1186.50,1186.75,1186.50,1186.50,38,8,46.00
10/24/2005,07:16,1186.75,1186.75,1186.75,1186.75,111,0,111.00
10/24/2005,07:17,1186.75,1187.25,1186.75,1187.00,339,1,340.00
10/24/2005,07:18,1187.25,1187.25,1187.00,1187.25,285,6,291.00
10/24/2005,07:19,1187.25,1187.25,1187.00,1187.00,3,168,171.00
10/24/2005,07:20,1187.00,1187.00,1187.00,1187.00,0,53,53.00
10/24/2005,07:21,1187.25,1187.25,1187.00,1187.00,1,116,117.00
10/24/2005,07:22,1187.00,1187.00,1186.75,1186.75,0,54,54.00
10/24/2005,07:23,1186.75,1187.00,1186.75,1187.00,10,1,11.00
10/24/2005,07:24,1187.00,1187.00,1187.00,1187.00,82,0,82.00
10/24/2005,07:25,1187.25,1187.25,1187.00,1187.25,244,93,337.00
10/24/2005,07:26,1187.25,1187.25,1187.00,1187.00,97,7,104.00
10/24/2005,07:27,1187.25,1187.25,1187.00,1187.25,91,1,92.00
10/24/2005,07:28,1187.25,1187.25,1187.25,1187.25,63,0,63.00
10/24/2005,07:29,1187.25,1187.25,1186.75,1187.00,78,100,178.00
10/24/2005,07:30,1187.00,1187.00,1186.75,1187.00,66,1,67.00
10/24/2005,07:31,1187.00,1187.50,1187.00,1187.25,149,108,257.00
10/24/2005,07:32,1187.25,1187.50,1187.00,1187.50,26,44,70.00
10/24/2005,07:33,1187.25,1187.25,1187.25,1187.25,0,62,62.00
10/24/2005,07:34,1187.25,1187.25,1187.00,1187.00,0,81,81.00
10/24/2005,07:35,1187.25,1187.25,1187.00,1187.00,12,41,53.00
10/24/2005,07:36,1187.00,1187.00,1186.75,1186.75,8,137,145.00
10/24/2005,07:37,1186.75,1187.00,1186.50,1187.00,49,66,115.00
10/24/2005,07:38,1186.75,1186.75,1186.75,1186.75,0,6,6.00
10/24/2005,07:39,1187.00,1187.00,1186.75,1186.75,1,37,38.00
10/24/2005,07:40,1187.00,1187.00,1187.00,1187.00,158,0,158.00
10/24/2005,07:41,1187.00,1187.00,1186.50,1186.50,11,79,90.00
10/24/2005,07:42,1186.75,1186.75,1186.25,1186.50,172,607,779.00
10/24/2005,07:43,1186.50,1186.50,1186.25,1186.50,20,1,21.00
10/24/2005,07:44,1186.50,1186.50,1186.00,1186.00,8,219,227.00
10/24/2005,07:45,1186.00,1186.25,1185.75,1185.75,29,477,506.00
10/24/2005,07:46,1186.00,1186.25,1185.75,1186.00,312,35,347.00
10/24/2005,07:47,1186.25,1186.25,1186.25,1186.25,89,0,89.00
10/24/2005,07:48,1186.25,1186.25,1186.25,1186.25,29,0,29.00
10/24/2005,07:49,1186.25,1186.50,1186.25,1186.25,7,2,9.00
10/24/2005,07:50,1186.25,1186.50,1186.25,1186.50,16,2,18.00
10/24/2005,07:51,1186.50,1186.75,1186.50,1186.75,259,8,267.00
10/24/2005,07:52,1186.75,1187.00,1186.50,1186.75,156,8,164.00
10/24/2005,07:53,1186.75,1186.75,1186.75,1186.75,0,215,215.00
10/24/2005,07:54,1186.75,1187.00,1186.75,1187.00,1,5,6.00
10/24/2005,07:55,1187.00,1187.00,1186.50,1186.50,7,133,140.00
10/24/2005,07:56,1186.75,1186.75,1186.50,1186.50,16,78,94.00
10/24/2005,07:57,1186.50,1186.50,1186.25,1186.50,20,179,199.00
10/24/2005,07:58,1186.50,1186.50,1186.25,1186.25,6,196,202.00
10/24/2005,07:59,1186.25,1186.50,1186.00,1186.25,53,128,181.00
10/24/2005,08:00,1186.25,1186.25,1186.00,1186.25,118,120,238.00
10/24/2005,08:01,1186.25,1186.25,1185.75,1186.00,596,111,707.00
10/24/2005,08:02,1186.00,1186.50,1186.00,1186.25,534,23,557.00
10/24/2005,08:03,1186.25,1186.25,1186.25,1186.25,0,101,101.00
10/24/2005,08:04,1186.25,1186.25,1186.00,1186.25,4,186,190.00
10/24/2005,08:05,1186.25,1186.25,1186.00,1186.00,13,69,82.00
10/24/2005,08:06,1186.00,1186.00,1186.00,1186.00,0,8,8.00
10/24/2005,08:07,1186.00,1186.00,1186.00,1186.00,0,206,206.00
10/24/2005,08:08,1186.00,1186.00,1186.00,1186.00,0,255,255.00
10/24/2005,08:09,1186.00,1186.25,1186.00,1186.00,3,402,405.00
10/24/2005,08:10,1186.00,1186.25,1186.00,1186.25,90,44,134.00
10/24/2005,08:11,1186.25,1186.50,1186.25,1186.50,612,0,612.00
10/24/2005,08:12,1186.50,1186.75,1186.50,1186.75,31,5,36.00
10/24/2005,08:13,1186.50,1186.75,1186.50,1186.75,6,112,118.00
10/24/2005,08:14,1186.50,1186.75,1186.50,1186.50,2,2,4.00
10/24/2005,08:15,1186.50,1186.75,1186.50,1186.75,52,2,54.00
10/24/2005,08:16,1186.75,1186.75,1186.50,1186.75,60,263,323.00
10/24/2005,08:17,1186.75,1186.75,1186.50,1186.50,6,62,68.00
10/24/2005,08:18,1186.50,1186.50,1186.50,1186.50,0,45,45.00
10/24/2005,08:19,1186.50,1186.75,1186.50,1186.75,306,11,317.00
10/24/2005,08:20,1186.50,1186.50,1186.50,1186.50,0,89,89.00
10/24/2005,08:21,1186.75,1186.75,1186.75,1186.75,106,0,106.00
10/24/2005,08:22,1186.75,1186.75,1186.50,1186.75,240,2,242.00
10/24/2005,08:23,1187.00,1187.00,1186.50,1186.75,48,413,461.00
10/24/2005,08:24,1186.75,1186.75,1186.50,1186.75,150,53,203.00
10/24/2005,08:25,1186.75,1186.75,1186.75,1186.75,46,0,46.00
10/24/2005,08:26,1186.75,1186.75,1186.75,1186.75,82,0,82.00
10/24/2005,08:27,1186.75,1187.00,1186.75,1186.75,223,252,475.00
10/24/2005,08:28,1186.75,1186.75,1186.50,1186.50,158,355,513.00
10/24/2005,08:29,1186.50,1186.75,1186.50,1186.75,27,103,130.00
10/24/2005,08:30,1186.50,1186.75,1186.25,1186.75,800,167,967.00
10/24/2005,08:31,1186.75,1187.00,1186.25,1187.00,794,1238,2032.00
10/24/2005,08:32,1187.00,1188.50,1186.50,1188.50,5948,1743,7691.00
10/24/2005,08:33,1188.50,1190.00,1188.00,1189.75,7820,4102,11922.00
10/24/2005,08:34,1189.50,1190.75,1189.50,1190.25,7250,3619,10869.00
10/24/2005,08:35,1190.25,1190.50,1189.50,1189.50,2233,2707,4940.00
10/24/2005,08:36,1189.50,1190.00,1189.25,1189.75,1978,2811,4789.00
10/24/2005,08:37,1189.75,1189.75,1188.75,1189.00,2695,2622,5317.00
10/24/2005,08:38,1189.00,1189.25,1188.75,1188.75,1415,1189,2604.00
10/24/2005,08:39,1188.75,1189.00,1188.00,1188.00,572,3820,4392.00
10/24/2005,08:40,1187.75,1188.00,1187.50,1187.75,2058,2066,4124.00
10/24/2005,08:41,1187.75,1189.00,1187.50,1188.75,2895,1294,4189.00
10/24/2005,08:42,1189.00,1189.00,1188.25,1188.50,632,1596,2228.00
10/24/2005,08:43,1188.50,1188.75,1188.00,1188.75,1499,1695,3194.00
10/24/2005,08:44,1188.75,1189.00,1188.25,1188.50,1411,610,2021.00
10/24/2005,08:45,1188.50,1189.00,1188.25,1189.00,2111,832,2943.00
10/24/2005,08:46,1189.00,1190.00,1188.75,1189.50,3427,626,4053.00
10/24/2005,08:47,1189.50,1189.75,1189.00,1189.00,1108,1713,2821.00
10/24/2005,08:48,1189.00,1189.25,1188.25,1188.50,458,1687,2145.00
10/24/2005,08:49,1188.50,1189.00,1188.25,1189.00,1633,668,2301.00
10/24/2005,08:50,1189.00,1190.50,1189.00,1190.00,2738,1028,3766.00
10/24/2005,08:51,1189.75,1192.00,1189.75,1191.25,7781,2764,10545.00
10/24/2005,08:52,1191.50,1191.50,1190.50,1190.50,1616,2865,4481.00
10/24/2005,08:53,1190.50,1191.50,1190.25,1191.50,2242,1749,3991.00
10/24/2005,08:54,1191.25,1191.25,1190.50,1190.75,1222,1815,3037.00
10/24/2005,08:55,1190.75,1191.00,1190.25,1191.00,1012,1012,2024.00
10/24/2005,08:56,1191.00,1191.25,1190.50,1190.50,917,878,1795.00
10/24/2005,08:57,1190.50,1190.75,1190.25,1190.50,1017,1296,2313.00
10/24/2005,08:58,1190.25,1191.75,1190.25,1191.75,3885,1053,4938.00
10/24/2005,08:59,1191.75,1192.00,1191.50,1191.75,2336,1463,3799.00
10/24/2005,09:00,1191.75,1192.50,1191.25,1191.50,5020,2941,7961.00
10/24/2005,09:01,1191.50,1192.75,1191.25,1192.75,3900,1400,5300.00
10/24/2005,09:02,1192.75,1193.00,1192.25,1192.25,2741,2504,5245.00
10/24/2005,09:03,1192.25,1193.75,1192.25,1193.00,6955,3736,10691.00
10/24/2005,09:04,1193.00,1193.50,1192.50,1193.00,2754,2846,5600.00
10/24/2005,09:05,1193.25,1193.50,1192.25,1192.25,1140,2098,3238.00
10/24/2005,09:06,1192.25,1192.50,1191.25,1191.50,1161,4060,5221.00
10/24/2005,09:07,1191.50,1192.00,1191.25,1191.50,783,1126,1909.00
10/24/2005,09:08,1191.50,1191.75,1191.00,1191.50,1300,2835,4135.00
10/24/2005,09:09,1191.50,1192.25,1191.25,1192.25,1439,436,1875.00
10/24/2005,09:10,1192.50,1192.75,1192.25,1192.25,833,430,1263.00
10/24/2005,09:11,1192.25,1192.50,1191.25,1191.50,909,2029,2938.00
10/24/2005,09:12,1191.75,1192.75,1191.75,1192.75,1467,572,2039.00
10/24/2005,09:13,1192.50,1193.00,1191.75,1191.75,1013,1501,2514.00
10/24/2005,09:14,1192.00,1192.25,1191.50,1191.75,887,710,1597.00
10/24/2005,09:15,1191.75,1192.50,1191.75,1191.75,910,1179,2089.00
10/24/2005,09:16,1191.75,1192.00,1191.50,1192.00,381,759,1140.00
10/24/2005,09:17,1192.00,1192.25,1191.50,1192.00,439,791,1230.00
10/24/2005,09:18,1191.75,1192.00,1191.50,1191.50,984,1381,2365.00
10/24/2005,09:19,1191.75,1192.00,1190.75,1190.75,920,2261,3181.00
10/24/2005,09:20,1191.00,1191.50,1191.00,1191.00,802,1178,1980.00
10/24/2005,09:21,1191.25,1191.50,1191.00,1191.25,1136,256,1392.00
10/24/2005,09:22,1191.25,1191.75,1191.25,1191.75,1328,425,1753.00
10/24/2005,09:23,1191.75,1191.75,1191.50,1191.50,338,48,386.00
10/24/2005,09:24,1191.75,1192.50,1191.50,1192.50,1184,273,1457.00
10/24/2005,09:25,1192.50,1192.50,1191.75,1191.75,319,867,1186.00
10/24/2005,09:26,1191.75,1192.25,1191.75,1192.00,452,385,837.00
10/24/2005,09:27,1192.00,1192.25,1191.25,1191.50,478,981,1459.00
10/24/2005,09:28,1191.50,1191.75,1191.25,1191.75,940,661,1601.00
10/24/2005,09:29,1191.50,1192.00,1191.50,1191.50,415,619,1034.00
10/24/2005,09:30,1191.75,1192.00,1191.00,1191.25,505,1077,1582.00
10/24/2005,09:31,1191.25,1191.75,1191.00,1191.50,1118,295,1413.00
10/24/2005,09:32,1191.50,1192.00,1191.50,1192.00,396,458,854.00
10/24/2005,09:33,1191.75,1192.00,1191.50,1191.50,97,692,789.00
10/24/2005,09:34,1191.75,1193.25,1191.50,1193.25,5736,877,6613.00
10/24/2005,09:35,1193.00,1194.25,1192.75,1193.25,5673,3192,8865.00
10/24/2005,09:36,1193.25,1193.25,1191.75,1191.75,1185,2195,3380.00
10/24/2005,09:37,1192.00,1192.25,1191.75,1191.75,1103,889,1992.00
10/24/2005,09:38,1192.00,1192.50,1191.75,1192.00,1128,323,1451.00
10/24/2005,09:39,1192.25,1192.25,1192.00,1192.00,472,27,499.00
10/24/2005,09:40,1192.25,1192.25,1191.50,1192.00,781,1543,2324.00
10/24/2005,09:41,1192.00,1192.50,1192.00,1192.25,300,882,1182.00
10/24/2005,09:42,1192.25,1192.75,1191.25,1191.25,864,3040,3904.00
10/24/2005,09:43,1191.25,1191.75,1190.75,1190.75,2442,1965,4407.00
10/24/2005,09:44,1190.75,1191.00,1190.00,1190.50,1692,3887,5579.00
10/24/2005,09:45,1190.50,1191.75,1190.25,1191.25,2733,904,3637.00
10/24/2005,09:46,1191.00,1191.50,1190.50,1190.75,874,1703,2577.00
10/24/2005,09:47,1190.75,1191.25,1189.75,1190.25,2475,5142,7617.00
10/24/2005,09:48,1190.00,1190.75,1190.00,1190.50,1084,1021,2105.00
10/24/2005,09:49,1190.50,1191.00,1190.25,1190.25,1107,839,1946.00
10/24/2005,09:50,1190.50,1190.75,1189.00,1189.25,1950,5945,7895.00
10/24/2005,09:51,1189.50,1189.50,1187.25,1188.00,3769,9910,13679.00
10/24/2005,09:52,1188.00,1189.00,1188.00,1189.00,3031,1542,4573.00
10/24/2005,09:53,1188.75,1189.50,1188.50,1189.50,1716,792,2508.00
10/24/2005,09:54,1189.25,1189.75,1189.00,1189.50,802,906,1708.00
10/24/2005,09:55,1189.75,1190.25,1189.25,1189.50,2171,1405,3576.00
10/24/2005,09:56,1189.50,1190.25,1189.25,1189.50,1033,753,1786.00
10/24/2005,09:57,1189.50,1190.00,1189.25,1189.50,657,647,1304.00
10/24/2005,09:58,1189.75,1190.00,1189.00,1189.50,1035,968,2003.00
10/24/2005,09:59,1189.75,1189.75,1189.25,1189.25,177,219,396.00
10/24/2005,10:00,1189.25,1189.50,1188.50,1189.25,688,1311,1999.00
10/24/2005,10:01,1189.25,1190.00,1188.75,1189.75,1360,1659,3019.00
10/24/2005,10:02,1190.00,1190.00,1189.25,1189.50,103,666,769.00
10/24/2005,10:03,1189.50,1189.75,1189.25,1189.75,176,279,455.00
10/24/2005,10:04,1189.75,1191.25,1189.50,1191.00,3420,782,4202.00
10/24/2005,10:05,1191.00,1191.75,1191.00,1191.00,2681,2860,5541.00
10/24/2005,10:06,1191.25,1191.25,1190.75,1190.75,1088,647,1735.00
10/24/2005,10:07,1191.00,1191.25,1190.50,1190.50,531,927,1458.00
10/24/2005,10:08,1190.50,1190.75,1190.00,1190.25,2056,1935,3991.00
10/24/2005,10:09,1190.50,1190.50,1189.75,1190.25,369,830,1199.00
10/24/2005,10:10,1190.25,1191.25,1190.25,1190.50,1531,228,1759.00
10/24/2005,10:11,1190.50,1191.00,1190.50,1191.00,999,85,1084.00
10/24/2005,10:12,1191.00,1191.25,1190.75,1190.75,694,296,990.00
10/24/2005,10:13,1190.75,1190.75,1189.25,1189.75,1469,2191,3660.00
10/24/2005,10:14,1189.75,1190.50,1189.50,1189.75,1042,1030,2072.00
10/24/2005,10:15,1190.00,1190.50,1189.75,1190.00,515,402,917.00
10/24/2005,10:16,1190.00,1190.50,1190.00,1190.25,756,281,1037.00
10/24/2005,10:17,1190.25,1191.00,1190.25,1190.50,579,147,726.00
10/24/2005,10:18,1190.75,1191.50,1190.50,1191.00,1096,425,1521.00
10/24/2005,10:19,1190.75,1191.75,1190.75,1191.50,1724,329,2053.00
10/24/2005,10:20,1191.75,1192.00,1191.25,1191.25,1462,1436,2898.00
10/24/2005,10:21,1191.50,1191.50,1191.00,1191.50,961,989,1950.00
10/24/2005,10:22,1191.50,1192.00,1191.50,1191.50,1053,644,1697.00
10/24/2005,10:23,1191.50,1191.50,1190.75,1191.00,955,2217,3172.00
10/24/2005,10:24,1190.75,1191.00,1190.25,1190.25,579,1349,1928.00
10/24/2005,10:25,1190.25,1191.25,1190.25,1191.00,2253,947,3200.00
10/24/2005,10:26,1191.00,1191.50,1190.75,1190.75,490,922,1412.00
10/24/2005,10:27,1190.50,1191.50,1190.50,1191.25,906,356,1262.00
10/24/2005,10:28,1191.25,1192.00,1191.25,1191.50,1048,577,1625.00
10/24/2005,10:29,1191.50,1192.75,1191.50,1192.50,4135,2402,6537.00
10/24/2005,10:30,1192.25,1193.75,1192.25,1192.75,5773,3640,9413.00
10/24/2005,10:31,1192.75,1193.75,1192.75,1193.50,2967,836,3803.00
10/24/2005,10:32,1193.50,1194.50,1193.50,1194.00,5563,4116,9679.00
10/24/2005,10:33,1193.75,1195.00,1193.75,1194.25,6698,2246,8944.00
10/24/2005,10:34,1194.25,1194.75,1193.75,1193.75,1838,2077,3915.00
10/24/2005,10:35,1193.75,1194.00,1193.25,1193.25,218,2263,2481.00
10/24/2005,10:36,1193.25,1193.50,1193.00,1193.50,1089,2223,3312.00
10/24/2005,10:37,1193.50,1193.50,1193.25,1193.25,181,407,588.00
10/24/2005,10:38,1193.25,1194.25,1193.25,1193.50,2332,2196,4528.00
10/24/2005,10:39,1193.50,1194.00,1193.25,1193.50,427,988,1415.00
10/24/2005,10:40,1193.25,1193.75,1193.25,1193.50,782,167,949.00
10/24/2005,10:41,1193.50,1193.75,1193.25,1193.75,527,422,949.00
10/24/2005,10:42,1193.50,1193.75,1192.75,1193.50,1412,1853,3265.00
10/24/2005,10:43,1193.50,1193.75,1193.00,1193.25,252,489,741.00
10/24/2005,10:44,1193.25,1194.00,1193.25,1193.75,1437,498,1935.00
10/24/2005,10:45,1194.00,1194.25,1193.50,1193.75,631,1293,1924.00
10/24/2005,10:46,1193.75,1194.25,1193.75,1194.00,385,279,664.00
10/24/2005,10:47,1193.75,1193.75,1193.00,1193.00,29,1105,1134.00
10/24/2005,10:48,1193.25,1194.25,1193.00,1194.00,1085,541,1626.00
10/24/2005,10:49,1194.00,1194.25,1193.75,1193.75,507,562,1069.00
10/24/2005,10:50,1193.75,1195.00,1193.25,1195.00,3878,768,4646.00
10/24/2005,10:51,1194.75,1195.25,1194.25,1194.50,2229,1141,3370.00
10/24/2005,10:52,1194.50,1194.75,1194.25,1194.25,637,461,1098.00
10/24/2005,10:53,1194.25,1194.50,1193.50,1193.75,620,2239,2859.00
10/24/2005,10:54,1193.50,1193.75,1193.25,1193.75,542,593,1135.00
10/24/2005,10:55,1193.50,1194.00,1193.50,1193.75,163,551,714.00
10/24/2005,10:56,1193.50,1194.00,1193.25,1193.50,487,1922,2409.00
10/24/2005,10:57,1193.50,1194.00,1193.50,1193.75,142,184,326.00
10/24/2005,10:58,1193.50,1193.75,1193.25,1193.50,912,499,1411.00
10/24/2005,10:59,1193.50,1193.75,1193.25,1193.50,68,375,443.00
10/24/2005,11:00,1193.25,1193.50,1193.00,1193.25,695,851,1546.00
10/24/2005,11:01,1193.25,1193.50,1193.00,1193.25,1137,690,1827.00
10/24/2005,11:02,1193.25,1193.50,1193.25,1193.25,30,25,55.00
10/24/2005,11:03,1193.50,1193.50,1193.00,1193.25,92,275,367.00
10/24/2005,11:04,1193.25,1193.75,1193.00,1193.50,810,384,1194.00
10/24/2005,11:05,1193.50,1194.00,1193.50,1193.75,976,37,1013.00
10/24/2005,11:06,1193.75,1195.00,1193.75,1195.00,1346,239,1585.00
10/24/2005,11:07,1195.00,1196.00,1194.75,1195.25,8107,3827,11934.00
10/24/2005,11:08,1195.25,1195.50,1194.75,1195.00,1394,1919,3313.00
10/24/2005,11:09,1194.75,1195.50,1194.75,1195.50,1302,157,1459.00
10/24/2005,11:10,1195.75,1196.25,1195.50,1195.75,2283,2502,4785.00
10/24/2005,11:11,1195.75,1196.25,1195.50,1195.50,937,1803,2740.00
10/24/2005,11:12,1195.50,1196.00,1195.25,1195.75,512,530,1042.00
10/24/2005,11:13,1195.75,1196.00,1195.50,1195.75,611,1026,1637.00
10/24/2005,11:14,1195.75,1195.75,1195.25,1195.25,85,903,988.00
10/24/2005,11:15,1195.25,1195.50,1194.75,1195.00,542,721,1263.00
10/24/2005,11:16,1194.75,1195.50,1194.75,1195.50,1286,299,1585.00
10/24/2005,11:17,1195.75,1195.75,1195.00,1195.25,449,567,1016.00
10/24/2005,11:18,1195.00,1195.50,1195.00,1195.25,713,186,899.00
10/24/2005,11:19,1195.25,1195.75,1195.25,1195.75,574,45,619.00
10/24/2005,11:20,1195.75,1195.75,1195.25,1195.50,214,623,837.00
10/24/2005,11:21,1195.25,1195.75,1195.25,1195.75,163,12,175.00
10/24/2005,11:22,1195.50,1195.75,1195.00,1195.50,292,496,788.00
10/24/2005,11:23,1195.50,1196.00,1195.25,1195.75,1748,485,2233.00
10/24/2005,11:24,1195.50,1196.75,1195.50,1196.50,3636,1063,4699.00
10/24/2005,11:25,1196.25,1197.00,1196.25,1197.00,3016,1734,4750.00
10/24/2005,11:26,1197.00,1197.50,1196.50,1196.50,4245,1601,5846.00
10/24/2005,11:27,1196.50,1197.00,1196.50,1196.75,1274,905,2179.00
10/24/2005,11:28,1197.00,1197.00,1196.25,1196.50,344,1006,1350.00
10/24/2005,11:29,1196.25,1196.75,1196.00,1196.75,1121,1173,2294.00
10/24/2005,11:30,1196.50,1197.50,1196.50,1197.25,1814,1169,2983.00
10/24/2005,11:31,1197.25,1197.75,1196.25,1196.75,2039,1852,3891.00
10/24/2005,11:32,1196.75,1197.00,1196.50,1196.75,544,410,954.00
10/24/2005,11:33,1196.50,1197.00,1196.50,1197.00,355,1271,1626.00
10/24/2005,11:34,1196.75,1197.00,1196.50,1196.75,622,656,1278.00
10/24/2005,11:35,1196.75,1197.75,1196.75,1197.50,3014,286,3300.00
10/24/2005,11:36,1197.75,1197.75,1197.00,1197.25,907,1369,2276.00
10/24/2005,11:37,1197.25,1197.50,1197.00,1197.25,455,249,704.00
10/24/2005,11:38,1197.00,1198.00,1197.00,1197.50,2927,1366,4293.00
10/24/2005,11:39,1197.25,1197.50,1196.75,1197.00,871,1596,2467.00
10/24/2005,11:40,1197.00,1197.25,1196.50,1196.50,456,1497,1953.00
10/24/2005,11:41,1196.75,1197.00,1196.50,1197.00,508,553,1061.00
10/24/2005,11:42,1196.75,1197.25,1196.50,1197.00,1029,1038,2067.00
10/24/2005,11:43,1197.25,1197.25,1196.75,1197.00,160,382,542.00
10/24/2005,11:44,1197.00,1197.25,1196.75,1197.00,93,396,489.00
10/24/2005,11:45,1196.75,1197.00,1196.00,1196.50,338,2278,2616.00
10/24/2005,11:46,1196.50,1196.50,1196.00,1196.00,573,703,1276.00
10/24/2005,11:47,1196.00,1196.25,1195.50,1196.25,1227,1994,3221.00
10/24/2005,11:48,1196.00,1196.50,1196.00,1196.25,237,80,317.00
10/24/2005,11:49,1196.25,1196.50,1195.75,1196.25,199,615,814.00
10/24/2005,11:50,1196.00,1196.25,1196.00,1196.00,137,474,611.00
10/24/2005,11:51,1195.75,1196.50,1195.75,1196.00,844,835,1679.00
10/24/2005,11:52,1196.00,1196.25,1195.50,1195.75,221,888,1109.00
10/24/2005,11:53,1196.00,1196.25,1195.75,1196.25,633,65,698.00
10/24/2005,11:54,1196.00,1196.25,1195.75,1196.25,158,383,541.00
10/24/2005,11:55,1196.00,1196.50,1196.00,1196.50,493,48,541.00
10/24/2005,11:56,1196.25,1196.50,1196.25,1196.25,121,206,327.00
10/24/2005,11:57,1196.25,1196.50,1196.25,1196.50,172,256,428.00
10/24/2005,11:58,1196.25,1196.50,1196.25,1196.25,331,90,421.00
10/24/2005,11:59,1196.50,1196.50,1196.00,1196.25,749,595,1344.00
10/24/2005,12:00,1196.25,1196.50,1196.00,1196.25,203,180,383.00
10/24/2005,12:01,1196.25,1196.50,1195.75,1196.50,346,606,952.00
10/24/2005,12:02,1196.25,1196.50,1195.75,1196.00,293,438,731.00
10/24/2005,12:03,1196.00,1196.25,1195.50,1196.00,1023,1231,2254.00
10/24/2005,12:04,1196.00,1196.25,1195.50,1195.75,285,486,771.00
10/24/2005,12:05,1195.75,1196.00,1195.50,1195.75,113,360,473.00
10/24/2005,12:06,1195.50,1195.75,1194.50,1195.00,1314,4003,5317.00
10/24/2005,12:07,1195.00,1195.50,1195.00,1195.00,569,1784,2353.00
10/24/2005,12:08,1195.00,1195.50,1195.00,1195.25,330,552,882.00
10/24/2005,12:09,1195.25,1195.50,1195.00,1195.50,360,246,606.00
10/24/2005,12:10,1195.75,1197.00,1195.50,1196.75,4069,1095,5164.00
10/24/2005,12:11,1196.75,1198.00,1196.75,1197.75,3920,1605,5525.00
10/24/2005,12:12,1197.75,1198.00,1197.25,1197.50,1059,571,1630.00
10/24/2005,12:13,1197.50,1197.75,1197.00,1197.00,500,1799,2299.00
10/24/2005,12:14,1197.00,1197.75,1196.50,1197.50,1223,1040,2263.00
10/24/2005,12:15,1197.25,1197.50,1196.75,1196.75,237,338,575.00
10/24/2005,12:16,1197.00,1197.75,1196.75,1197.25,573,701,1274.00
10/24/2005,12:17,1197.25,1197.50,1196.75,1197.00,598,710,1308.00
10/24/2005,12:18,1197.00,1197.25,1196.25,1196.50,173,1425,1598.00
10/24/2005,12:19,1196.50,1196.75,1196.00,1196.00,848,2255,3103.00
10/24/2005,12:20,1196.00,1196.25,1196.00,1196.25,164,223,387.00
10/24/2005,12:21,1196.00,1196.25,1195.25,1196.00,790,1982,2772.00
10/24/2005,12:22,1196.00,1196.50,1195.75,1196.25,676,254,930.00
10/24/2005,12:23,1196.25,1196.50,1195.75,1196.00,58,514,572.00
10/24/2005,12:24,1196.00,1196.25,1195.75,1196.00,352,246,598.00
10/24/2005,12:25,1196.00,1196.50,1196.00,1196.25,200,146,346.00
10/24/2005,12:26,1196.00,1196.25,1195.75,1195.75,10,264,274.00
10/24/2005,12:27,1195.75,1196.00,1195.50,1195.75,125,526,651.00
10/24/2005,12:28,1195.75,1196.00,1195.75,1196.00,290,35,325.00
10/24/2005,12:29,1196.00,1196.25,1195.75,1196.25,175,241,416.00
10/24/2005,12:30,1196.00,1196.25,1196.00,1196.00,6,119,125.00
10/24/2005,12:31,1196.00,1196.50,1195.75,1196.50,462,115,577.00
10/24/2005,12:32,1196.25,1197.00,1196.25,1196.75,754,353,1107.00
10/24/2005,12:33,1196.75,1197.50,1196.50,1197.25,789,144,933.00
10/24/2005,12:34,1197.25,1197.50,1197.00,1197.25,1127,282,1409.00
10/24/2005,12:35,1197.25,1197.50,1197.00,1197.00,327,586,913.00
10/24/2005,12:36,1197.25,1198.00,1197.00,1197.50,1318,759,2077.00
10/24/2005,12:37,1197.50,1198.00,1197.25,1197.50,516,591,1107.00
10/24/2005,12:38,1197.50,1197.50,1197.25,1197.50,275,304,579.00
10/24/2005,12:39,1197.75,1197.75,1196.75,1197.00,248,511,759.00
10/24/2005,12:40,1197.00,1197.25,1196.75,1197.00,239,146,385.00
10/24/2005,12:41,1196.75,1197.00,1196.75,1197.00,29,272,301.00
10/24/2005,12:42,1196.75,1197.50,1196.75,1197.50,735,102,837.00
10/24/2005,12:43,1197.25,1197.50,1197.00,1197.00,14,371,385.00
10/24/2005,12:44,1197.00,1197.25,1197.00,1197.00,14,120,134.00
10/24/2005,12:45,1197.00,1197.00,1196.25,1196.50,230,886,1116.00
10/24/2005,12:46,1196.50,1196.50,1196.00,1196.00,296,533,829.00
10/24/2005,12:47,1196.00,1196.50,1195.75,1196.00,347,1165,1512.00
10/24/2005,12:48,1196.00,1196.00,1195.50,1195.75,299,1000,1299.00
10/24/2005,12:49,1195.75,1196.50,1195.75,1196.25,778,275,1053.00
10/24/2005,12:50,1196.50,1197.00,1196.25,1196.75,763,656,1419.00
10/24/2005,12:51,1196.75,1197.00,1196.75,1197.00,498,53,551.00
10/24/2005,12:52,1196.75,1197.00,1196.25,1196.50,254,1025,1279.00
10/24/2005,12:53,1196.50,1196.75,1196.50,1196.75,12,199,211.00
10/24/2005,12:54,1196.50,1196.75,1196.25,1196.75,366,105,471.00
10/24/2005,12:55,1196.75,1196.75,1196.50,1196.75,289,114,403.00
10/24/2005,12:56,1196.75,1197.50,1196.50,1197.50,1209,153,1362.00
10/24/2005,12:57,1197.50,1197.50,1197.00,1197.25,363,170,533.00
10/24/2005,12:58,1197.50,1197.75,1197.00,1197.00,814,501,1315.00
10/24/2005,12:59,1197.25,1198.25,1197.00,1197.50,3418,1630,5048.00
10/24/2005,13:00,1197.50,1198.00,1197.25,1197.50,619,701,1320.00
10/24/2005,13:01,1197.75,1198.00,1197.50,1197.75,673,159,832.00
10/24/2005,13:02,1197.75,1198.50,1197.75,1198.25,2465,418,2883.00
10/24/2005,13:03,1198.25,1198.25,1197.50,1197.75,1560,1160,2720.00
10/24/2005,13:04,1197.75,1198.00,1197.75,1197.75,122,82,204.00
10/24/2005,13:05,1197.75,1198.00,1197.50,1197.75,363,204,567.00
10/24/2005,13:06,1197.75,1198.25,1197.50,1198.25,619,513,1132.00
10/24/2005,13:07,1198.25,1198.25,1197.75,1197.75,119,187,306.00
10/24/2005,13:08,1197.75,1198.00,1197.25,1197.75,186,1018,1204.00
10/24/2005,13:09,1197.75,1197.75,1197.00,1197.25,160,941,1101.00
10/24/2005,13:10,1197.00,1198.00,1197.00,1197.75,647,780,1427.00
10/24/2005,13:11,1198.00,1198.00,1197.75,1197.75,59,94,153.00
10/24/2005,13:12,1197.75,1198.75,1197.50,1197.75,2849,2260,5109.00
10/24/2005,13:13,1197.75,1197.75,1197.25,1197.50,483,626,1109.00
10/24/2005,13:14,1197.50,1198.00,1197.25,1197.50,310,266,576.00
10/24/2005,13:15,1197.25,1197.50,1196.75,1196.75,601,1237,1838.00
10/24/2005,13:16,1197.00,1197.25,1196.75,1197.25,474,600,1074.00
10/24/2005,13:17,1197.25,1197.50,1196.75,1197.00,48,492,540.00
10/24/2005,13:18,1197.00,1198.00,1197.00,1197.50,960,583,1543.00
10/24/2005,13:19,1197.50,1197.50,1197.00,1197.25,70,220,290.00
10/24/2005,13:20,1197.25,1197.75,1197.00,1197.50,155,61,216.00
10/24/2005,13:21,1197.50,1197.75,1197.00,1197.50,179,220,399.00
10/24/2005,13:22,1197.25,1198.00,1197.25,1197.75,316,309,625.00
10/24/2005,13:23,1197.75,1198.00,1197.50,1197.75,339,32,371.00
10/24/2005,13:24,1197.75,1197.75,1197.50,1197.50,50,142,192.00
10/24/2005,13:25,1197.50,1197.75,1197.25,1197.25,4,137,141.00
10/24/2005,13:26,1197.50,1198.00,1197.25,1197.75,341,66,407.00
10/24/2005,13:27,1197.50,1198.00,1197.25,1197.75,81,352,433.00
10/24/2005,13:28,1197.75,1198.25,1197.50,1197.50,1292,769,2061.00
10/24/2005,13:29,1197.50,1198.00,1197.50,1198.00,132,294,426.00
10/24/2005,13:30,1197.75,1198.00,1197.25,1197.25,276,897,1173.00
10/24/2005,13:31,1197.50,1197.50,1197.25,1197.25,170,166,336.00
10/24/2005,13:32,1197.25,1197.50,1196.75,1197.00,479,950,1429.00
10/24/2005,13:33,1197.00,1197.25,1197.00,1197.00,56,11,67.00
10/24/2005,13:34,1197.00,1197.50,1197.00,1197.50,179,60,239.00
10/24/2005,13:35,1197.25,1197.75,1197.00,1197.50,393,287,680.00
10/24/2005,13:36,1197.50,1197.50,1197.25,1197.25,73,40,113.00
10/24/2005,13:37,1197.50,1198.00,1197.00,1198.00,1169,728,1897.00
10/24/2005,13:38,1198.00,1198.25,1197.50,1197.50,945,1339,2284.00
10/24/2005,13:39,1197.50,1197.75,1197.50,1197.50,141,264,405.00
10/24/2005,13:40,1197.50,1197.75,1197.50,1197.50,110,26,136.00
10/24/2005,13:41,1197.50,1197.75,1197.50,1197.50,7,44,51.00
10/24/2005,13:42,1197.75,1197.75,1197.50,1197.75,164,164,328.00
10/24/2005,13:43,1197.50,1197.75,1197.25,1197.50,13,480,493.00
10/24/2005,13:44,1197.50,1197.75,1197.25,1197.50,344,200,544.00
10/24/2005,13:45,1197.50,1198.00,1197.50,1197.75,715,213,928.00
10/24/2005,13:46,1197.75,1198.00,1197.50,1197.75,202,26,228.00
10/24/2005,13:47,1197.75,1198.00,1197.50,1197.50,14,634,648.00
10/24/2005,13:48,1197.50,1197.75,1197.25,1197.25,229,247,476.00
10/24/2005,13:49,1197.50,1197.50,1197.00,1197.25,303,928,1231.00
10/24/2005,13:50,1197.00,1197.25,1196.75,1197.00,135,527,662.00
10/24/2005,13:51,1197.25,1197.50,1196.75,1197.00,388,1002,1390.00
10/24/2005,13:52,1197.00,1197.25,1196.50,1196.50,70,1411,1481.00
10/24/2005,13:53,1196.50,1197.00,1196.25,1196.75,527,741,1268.00
10/24/2005,13:54,1196.75,1197.00,1196.25,1196.50,535,1127,1662.00
10/24/2005,13:55,1196.50,1196.75,1196.25,1196.50,193,210,403.00
10/24/2005,13:56,1196.25,1196.75,1196.25,1196.50,607,296,903.00
10/24/2005,13:57,1196.50,1196.75,1196.25,1196.50,1170,701,1871.00
10/24/2005,13:58,1196.25,1196.50,1196.25,1196.50,62,17,79.00
10/24/2005,13:59,1196.50,1196.50,1195.75,1196.00,1411,1581,2992.00
10/24/2005,14:00,1196.00,1196.50,1195.75,1196.25,535,446,981.00
10/24/2005,14:01,1196.25,1196.50,1195.75,1196.50,414,556,970.00
10/24/2005,14:02,1196.25,1197.00,1196.25,1196.50,620,310,930.00
10/24/2005,14:03,1196.75,1198.00,1196.25,1198.00,5096,946,6042.00
10/24/2005,14:04,1198.00,1199.00,1197.75,1198.75,5320,1707,7027.00
10/24/2005,14:05,1198.75,1198.75,1198.25,1198.50,768,1031,1799.00
10/24/2005,14:06,1198.50,1198.50,1197.75,1197.75,465,858,1323.00
10/24/2005,14:07,1197.75,1198.00,1197.25,1197.50,820,1412,2232.00
10/24/2005,14:08,1197.50,1197.75,1197.00,1197.50,573,694,1267.00
10/24/2005,14:09,1197.75,1198.25,1197.50,1197.75,1280,388,1668.00
10/24/2005,14:10,1198.00,1198.25,1197.75,1197.75,396,214,610.00
10/24/2005,14:11,1197.75,1198.25,1197.50,1198.00,295,166,461.00
10/24/2005,14:12,1198.00,1198.50,1197.75,1198.00,1331,788,2119.00
10/24/2005,14:13,1198.25,1198.25,1197.75,1198.00,473,331,804.00
10/24/2005,14:14,1198.00,1198.25,1197.50,1197.75,135,853,988.00
10/24/2005,14:15,1197.75,1198.00,1197.75,1197.75,75,132,207.00
10/24/2005,14:16,1197.75,1198.00,1197.50,1197.50,105,258,363.00
10/24/2005,14:17,1197.50,1197.75,1197.25,1197.50,255,770,1025.00
10/24/2005,14:18,1197.50,1197.75,1197.25,1197.25,8,559,567.00
10/24/2005,14:19,1197.25,1197.75,1197.25,1197.50,301,263,564.00
10/24/2005,14:20,1197.50,1197.50,1197.25,1197.25,109,42,151.00
10/24/2005,14:21,1197.25,1197.50,1197.25,1197.50,13,547,560.00
10/24/2005,14:22,1197.25,1197.75,1197.25,1197.50,305,350,655.00
10/24/2005,14:23,1197.75,1198.00,1197.25,1198.00,1272,374,1646.00
10/24/2005,14:24,1198.00,1198.00,1197.50,1197.50,40,463,503.00
10/24/2005,14:25,1197.75,1198.25,1197.75,1197.75,1598,246,1844.00
10/24/2005,14:26,1197.75,1197.75,1197.50,1197.50,36,95,131.00
10/24/2005,14:27,1197.50,1197.50,1196.75,1197.00,476,1566,2042.00
10/24/2005,14:28,1197.25,1197.25,1196.75,1197.00,447,522,969.00
10/24/2005,14:29,1197.00,1197.25,1196.75,1196.75,298,894,1192.00
10/24/2005,14:30,1196.75,1197.25,1196.75,1197.25,485,8,493.00
10/24/2005,14:31,1197.50,1198.00,1197.25,1197.50,1272,570,1842.00
10/24/2005,14:32,1197.75,1197.75,1197.50,1197.50,188,42,230.00
10/24/2005,14:33,1197.75,1198.00,1197.50,1197.50,221,631,852.00
10/24/2005,14:34,1197.75,1198.00,1197.50,1197.75,329,78,407.00
10/24/2005,14:35,1198.00,1198.50,1197.50,1198.25,1980,912,2892.00
10/24/2005,14:36,1198.00,1198.50,1197.50,1197.75,1616,2951,4567.00
10/24/2005,14:37,1197.75,1198.25,1197.75,1197.75,536,789,1325.00
10/24/2005,14:38,1198.00,1198.75,1198.00,1198.50,2137,1065,3202.00
10/24/2005,14:39,1198.25,1199.00,1198.25,1198.50,2544,1613,4157.00
10/24/2005,14:40,1198.50,1199.75,1198.50,1199.25,4273,1748,6021.00
10/24/2005,14:41,1199.00,1199.75,1199.00,1199.50,2311,1449,3760.00
10/24/2005,14:42,1199.25,1199.75,1199.00,1199.50,721,920,1641.00
10/24/2005,14:43,1199.50,1200.25,1199.50,1200.00,7253,3689,10942.00
10/24/2005,14:44,1199.75,1200.25,1199.50,1199.75,1032,1034,2066.00
10/24/2005,14:45,1199.50,1199.75,1199.00,1199.25,797,2167,2964.00
10/24/2005,14:46,1199.25,1199.75,1199.00,1199.50,1105,2359,3464.00
10/24/2005,14:47,1199.50,1200.50,1199.50,1200.00,3997,3094,7091.00
10/24/2005,14:48,1200.00,1200.75,1200.00,1200.50,3738,3126,6864.00
10/24/2005,14:49,1200.25,1200.75,1200.25,1200.25,880,807,1687.00
10/24/2005,14:50,1200.25,1201.25,1200.25,1201.25,4752,2331,7083.00
10/24/2005,14:51,1201.00,1202.00,1200.75,1201.25,6721,4824,11545.00
10/24/2005,14:52,1201.25,1202.00,1201.00,1201.75,2937,866,3803.00
10/24/2005,14:53,1201.75,1202.00,1201.50,1201.75,3026,1028,4054.00
10/24/2005,14:54,1201.75,1202.25,1201.75,1202.00,3747,2072,5819.00
10/24/2005,14:55,1201.75,1202.50,1201.75,1202.00,4302,1570,5872.00
10/24/2005,14:56,1202.25,1202.50,1202.00,1202.50,2909,3359,6268.00
10/24/2005,14:57,1202.25,1202.75,1202.25,1202.25,2329,2711,5040.00
10/24/2005,14:58,1202.25,1202.50,1202.25,1202.25,361,2152,2513.00
10/24/2005,14:59,1202.25,1202.50,1202.00,1202.25,2328,2405,4733.00
10/24/2005,15:00,1202.50,1203.25,1202.25,1203.25,8376,4928,13304.00
10/24/2005,15:01,1203.00,1203.25,1202.75,1203.00,3404,4678,8082.00
10/24/2005,15:02,1203.00,1203.25,1202.75,1202.75,503,3481,3984.00
10/24/2005,15:03,1202.75,1203.25,1202.75,1203.00,2567,2847,5414.00
10/24/2005,15:04,1203.00,1203.25,1202.75,1203.00,1013,816,1829.00
10/24/2005,15:05,1203.00,1203.00,1202.50,1202.75,1093,1599,2692.00
10/24/2005,15:06,1202.75,1203.00,1202.50,1202.50,1533,1674,3207.00
10/24/2005,15:07,1202.50,1203.00,1202.50,1202.75,2126,389,2515.00
10/24/2005,15:08,1202.50,1202.75,1202.50,1202.50,368,250,618.00
10/24/2005,15:09,1202.50,1202.75,1202.50,1202.75,158,488,646.00
10/24/2005,15:10,1202.50,1203.00,1202.25,1202.50,1277,2428,3705.00
10/24/2005,15:11,1202.50,1202.75,1202.25,1202.50,1719,1311,3030.00
10/24/2005,15:12,1202.75,1203.00,1202.50,1203.00,2306,828,3134.00
10/24/2005,15:13,1202.75,1203.00,1202.50,1202.75,1082,1391,2473.00
10/24/2005,15:14,1202.50,1202.75,1202.25,1202.50,2236,1770,4006.00
10/24/2005,15:15,1202.50,1202.75,1202.25,1202.25,2081,4108,6189.00
10/24/2005,15:30,1202.00,1202.00,1202.00,1202.00,0,118,118.00
10/24/2005,15:31,1202.00,1202.25,1201.25,1201.50,173,624,797.00
10/24/2005,15:32,1201.25,1201.50,1201.00,1201.25,276,230,506.00
10/24/2005,15:33,1201.25,1201.75,1201.25,1201.50,765,162,927.00
10/24/2005,15:34,1201.50,1202.00,1201.50,1202.00,89,14,103.00
10/24/2005,15:35,1202.00,1202.00,1201.75,1202.00,259,5,264.00
10/24/2005,15:36,1201.75,1202.00,1201.75,1201.75,43,46,89.00
10/24/2005,15:37,1202.00,1202.00,1201.75,1201.75,20,65,85.00
10/24/2005,15:38,1201.75,1201.75,1201.50,1201.75,41,283,324.00
10/24/2005,15:39,1201.75,1201.75,1201.50,1201.50,266,40,306.00
10/24/2005,15:40,1201.50,1201.50,1201.50,1201.50,0,11,11.00
10/24/2005,15:41,1201.50,1201.75,1201.50,1201.50,22,13,35.00
10/24/2005,15:42,1201.50,1201.75,1201.50,1201.50,100,334,434.00
10/24/2005,15:43,1201.50,1201.50,1201.25,1201.25,2,123,125.00
10/24/2005,15:44,1201.50,1201.50,1201.50,1201.50,70,0,70.00
10/24/2005,15:45,1201.75,1201.75,1201.50,1201.50,1,145,146.00
10/24/2005,15:46,1201.25,1201.50,1201.25,1201.50,5,1,6.00
10/24/2005,15:47,1201.25,1201.25,1201.00,1201.00,0,291,291.00
10/24/2005,15:48,1201.00,1201.25,1201.00,1201.25,2,5,7.00
10/24/2005,15:49,1201.25,1201.25,1201.25,1201.25,22,0,22.00
10/24/2005,15:50,1201.25,1201.25,1201.00,1201.00,51,2,53.00
10/24/2005,15:51,1201.00,1201.25,1201.00,1201.00,1,8,9.00
10/24/2005,15:52,1201.00,1201.25,1200.75,1201.00,2,381,383.00
10/24/2005,15:53,1200.75,1201.00,1200.75,1201.00,25,3,28.00
10/24/2005,15:54,1200.75,1201.00,1200.75,1201.00,44,99,143.00
10/24/2005,15:55,1200.75,1201.00,1200.75,1201.00,123,80,203.00
10/24/2005,15:56,1201.25,1201.50,1201.00,1201.50,634,50,684.00
10/24/2005,15:57,1201.50,1201.75,1201.50,1201.50,318,100,418.00
10/24/2005,15:58,1201.50,1201.75,1201.50,1201.50,46,143,189.00
10/24/2005,15:59,1201.75,1202.00,1201.75,1201.75,174,39,213.00
10/24/2005,16:00,1201.75,1201.75,1201.50,1201.50,0,123,123.00
10/24/2005,17:01,1201.50,1201.75,1201.50,1201.75,75,0,75.00
10/24/2005,17:02,1201.50,1201.75,1201.50,1201.75,1,10,11.00
10/24/2005,17:03,1201.50,1201.50,1201.50,1201.50,0,2,2.00
10/24/2005,17:04,1201.50,1201.50,1201.50,1201.50,0,3,3.00
10/24/2005,17:07,1201.75,1201.75,1201.75,1201.75,6,0,6.00
10/24/2005,17:08,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/24/2005,17:09,1201.50,1201.50,1201.50,1201.50,0,2,2.00
10/24/2005,17:10,1201.50,1201.50,1201.50,1201.50,0,6,6.00
10/24/2005,17:11,1201.75,1201.75,1201.50,1201.50,2,4,6.00
10/24/2005,17:12,1201.75,1201.75,1201.50,1201.50,2,4,6.00
10/24/2005,17:13,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/24/2005,17:15,1201.75,1201.75,1201.75,1201.75,59,0,59.00
10/24/2005,17:16,1201.75,1201.75,1201.75,1201.75,16,0,16.00
10/24/2005,17:17,1201.75,1201.75,1201.75,1201.75,2,0,2.00
10/24/2005,17:19,1201.75,1201.75,1201.75,1201.75,2,0,2.00
10/24/2005,17:20,1201.75,1201.75,1201.75,1201.75,32,0,32.00
10/24/2005,17:21,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/24/2005,17:27,1201.50,1201.75,1201.50,1201.75,28,1,29.00
10/24/2005,17:28,1201.75,1202.00,1201.75,1202.00,3,0,3.00
10/24/2005,17:29,1202.00,1202.00,1202.00,1202.00,312,0,312.00
10/24/2005,17:32,1202.00,1202.00,1202.00,1202.00,2,0,2.00
10/24/2005,17:33,1202.00,1202.00,1202.00,1202.00,35,0,35.00
10/24/2005,17:35,1201.75,1201.75,1201.75,1201.75,0,22,22.00
10/24/2005,17:36,1201.75,1201.75,1201.75,1201.75,0,18,18.00
10/24/2005,17:37,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,17:39,1202.00,1202.00,1202.00,1202.00,2,0,2.00
10/24/2005,17:40,1201.75,1201.75,1201.75,1201.75,0,20,20.00
10/24/2005,17:41,1201.75,1201.75,1201.75,1201.75,0,4,4.00
10/24/2005,17:42,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,17:46,1201.75,1201.75,1201.75,1201.75,0,25,25.00
10/24/2005,17:49,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/24/2005,17:50,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,17:51,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,17:53,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,17:55,1201.75,1201.75,1201.75,1201.75,0,20,20.00
10/24/2005,17:58,1202.00,1202.00,1202.00,1202.00,55,0,55.00
10/24/2005,17:59,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,18:00,1202.00,1202.00,1201.75,1201.75,1,1,2.00
10/24/2005,18:01,1202.00,1202.25,1202.00,1202.25,5,0,5.00
10/24/2005,18:02,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/24/2005,18:08,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/24/2005,18:10,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,18:11,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,18:12,1201.75,1201.75,1201.75,1201.75,0,10,10.00
10/24/2005,18:13,1201.75,1201.75,1201.75,1201.75,0,12,12.00
10/24/2005,18:14,1201.75,1202.00,1201.75,1202.00,2,1,3.00
10/24/2005,18:15,1201.75,1201.75,1201.75,1201.75,0,4,4.00
10/24/2005,18:17,1201.75,1201.75,1201.75,1201.75,0,4,4.00
10/24/2005,18:18,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/24/2005,18:20,1202.00,1202.00,1201.75,1201.75,2,1,3.00
10/24/2005,18:25,1202.00,1202.00,1201.75,1201.75,10,15,25.00
10/24/2005,18:26,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/24/2005,18:34,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,18:35,1201.75,1201.75,1201.75,1201.75,0,12,12.00
10/24/2005,18:36,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,18:39,1202.00,1202.00,1202.00,1202.00,171,0,171.00
10/24/2005,18:40,1202.25,1202.25,1202.25,1202.25,243,0,243.00
10/24/2005,18:41,1202.25,1202.75,1202.25,1202.75,230,10,240.00
10/24/2005,18:42,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/24/2005,18:43,1202.50,1202.50,1202.50,1202.50,0,203,203.00
10/24/2005,18:44,1202.25,1202.25,1202.25,1202.25,0,12,12.00
10/24/2005,18:45,1202.25,1202.25,1202.25,1202.25,0,10,10.00
10/24/2005,18:47,1202.25,1202.25,1202.25,1202.25,0,22,22.00
10/24/2005,18:48,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/24/2005,18:50,1202.25,1202.75,1202.25,1202.50,184,30,214.00
10/24/2005,18:51,1202.50,1202.75,1202.50,1202.50,250,22,272.00
10/24/2005,18:52,1202.50,1202.50,1202.50,1202.50,0,3,3.00
10/24/2005,18:53,1202.50,1202.50,1202.50,1202.50,0,5,5.00
10/24/2005,18:54,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/24/2005,18:56,1202.25,1202.25,1202.25,1202.25,0,14,14.00
10/24/2005,18:57,1202.50,1202.50,1202.50,1202.50,20,0,20.00
10/24/2005,18:58,1202.50,1202.50,1202.50,1202.50,5,0,5.00
10/24/2005,18:59,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/24/2005,19:01,1202.25,1202.25,1202.25,1202.25,0,10,10.00
10/24/2005,19:02,1202.25,1202.25,1202.25,1202.25,0,7,7.00
10/24/2005,19:04,1202.50,1202.50,1202.50,1202.50,2,0,2.00
10/24/2005,19:05,1202.25,1202.50,1202.25,1202.50,2,5,7.00
10/24/2005,19:07,1202.25,1202.25,1202.25,1202.25,0,61,61.00
10/24/2005,19:09,1202.00,1202.00,1202.00,1202.00,0,82,82.00
10/24/2005,19:10,1202.00,1202.00,1202.00,1202.00,0,3,3.00
10/24/2005,19:11,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/24/2005,19:12,1202.00,1202.00,1202.00,1202.00,0,39,39.00
10/24/2005,19:14,1202.00,1202.00,1202.00,1202.00,0,10,10.00
10/24/2005,19:15,1202.25,1202.25,1202.25,1202.25,10,0,10.00
10/24/2005,19:16,1202.00,1202.00,1202.00,1202.00,0,44,44.00
10/24/2005,19:17,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/24/2005,19:19,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/24/2005,19:20,1202.00,1202.25,1202.00,1202.00,1,6,7.00
10/24/2005,19:21,1202.00,1202.00,1201.75,1201.75,0,3,3.00
10/24/2005,19:23,1202.00,1202.00,1202.00,1202.00,2,0,2.00
10/24/2005,19:24,1201.75,1201.75,1201.75,1201.75,0,6,6.00
10/24/2005,19:25,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,19:28,1202.00,1202.00,1202.00,1202.00,10,0,10.00
10/24/2005,19:30,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,19:32,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,19:33,1202.00,1202.00,1202.00,1202.00,12,0,12.00
10/24/2005,19:36,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,19:39,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/24/2005,19:41,1202.00,1202.00,1202.00,1202.00,3,0,3.00
10/24/2005,19:50,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/24/2005,19:55,1202.00,1202.00,1202.00,1202.00,0,18,18.00
10/24/2005,19:56,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/24/2005,19:57,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/24/2005,19:58,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/24/2005,20:01,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/24/2005,20:03,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/24/2005,20:04,1202.00,1202.25,1202.00,1202.00,1,2,3.00
10/24/2005,20:06,1202.25,1202.25,1201.50,1202.00,32,313,345.00
10/24/2005,20:07,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/24/2005,20:09,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/24/2005,20:11,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,20:13,1201.75,1201.75,1201.75,1201.75,0,11,11.00
10/24/2005,20:15,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,20:16,1201.75,1201.75,1201.75,1201.75,0,3,3.00
10/24/2005,20:17,1201.75,1201.75,1201.75,1201.75,0,2,2.00
10/24/2005,20:20,1202.00,1202.00,1202.00,1202.00,2,0,2.00
10/24/2005,20:21,1201.75,1201.75,1201.75,1201.75,0,10,10.00
10/24/2005,20:22,1202.00,1202.00,1201.75,1201.75,2,12,14.00
10/24/2005,20:23,1201.75,1201.75,1201.75,1201.75,0,3,3.00
10/24/2005,20:24,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,20:26,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/24/2005,20:27,1201.50,1201.50,1201.50,1201.50,0,4,4.00
10/24/2005,20:31,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/24/2005,20:32,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/24/2005,20:33,1201.75,1201.75,1201.50,1201.50,4,6,10.00
10/24/2005,20:34,1201.50,1201.50,1201.50,1201.50,0,5,5.00
10/24/2005,20:35,1201.50,1201.50,1201.50,1201.50,0,2,2.00
10/24/2005,20:36,1201.50,1201.50,1201.50,1201.50,0,63,63.00
10/24/2005,20:37,1201.50,1201.50,1201.50,1201.50,0,10,10.00
10/24/2005,20:38,1201.50,1201.50,1201.50,1201.50,0,10,10.00
10/24/2005,20:39,1201.50,1201.50,1201.50,1201.50,0,4,4.00
10/24/2005,20:42,1201.75,1201.75,1201.50,1201.50,3,2,5.00
10/24/2005,20:44,1201.50,1201.50,1201.50,1201.50,0,5,5.00
10/24/2005,20:49,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/24/2005,20:53,1201.50,1201.50,1201.50,1201.50,0,11,11.00
10/24/2005,20:54,1201.75,1201.75,1201.75,1201.75,2,0,2.00
10/24/2005,20:59,1201.50,1201.50,1201.50,1201.50,0,15,15.00
10/24/2005,21:00,1201.25,1201.25,1201.25,1201.25,0,153,153.00
10/24/2005,21:05,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,21:07,1201.25,1201.50,1201.25,1201.50,4,1,5.00
10/24/2005,21:08,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,21:09,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,21:10,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/24/2005,21:11,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/24/2005,21:13,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/24/2005,21:14,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/24/2005,21:15,1201.25,1201.50,1201.25,1201.50,36,1,37.00
10/24/2005,21:16,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,21:17,1201.50,1201.50,1201.50,1201.50,11,0,11.00
10/24/2005,21:20,1201.25,1201.25,1201.25,1201.25,0,40,40.00
10/24/2005,21:30,1201.25,1201.25,1201.25,1201.25,0,3,3.00
10/24/2005,21:31,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/24/2005,21:36,1201.25,1201.25,1201.25,1201.25,0,6,6.00
10/24/2005,21:42,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,21:44,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,21:49,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,21:50,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,21:52,1201.50,1201.50,1201.25,1201.25,1,1,2.00
10/24/2005,21:54,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,21:55,1201.25,1201.25,1201.25,1201.25,0,4,4.00
10/24/2005,21:57,1201.50,1201.50,1201.50,1201.50,3,0,3.00
10/24/2005,21:58,1201.50,1201.50,1201.50,1201.50,4,0,4.00
10/24/2005,21:59,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,22:01,1201.50,1201.50,1201.50,1201.50,33,0,33.00
10/24/2005,22:02,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,22:03,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,22:05,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,22:11,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,22:14,1201.25,1201.50,1201.25,1201.25,1,6,7.00
10/24/2005,22:16,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,22:20,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/24/2005,22:23,1201.50,1201.50,1201.50,1201.50,48,0,48.00
10/24/2005,22:26,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,22:28,1201.25,1201.25,1201.25,1201.25,0,3,3.00
10/24/2005,22:34,1201.25,1201.50,1201.25,1201.50,2,1,3.00
10/24/2005,22:35,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/24/2005,22:38,1201.50,1201.50,1201.50,1201.50,4,0,4.00
10/24/2005,22:40,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,22:43,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,22:44,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,22:45,1201.50,1201.50,1201.25,1201.25,3,51,54.00
10/24/2005,22:47,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/24/2005,22:48,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/24/2005,22:51,1201.50,1201.50,1201.50,1201.50,4,0,4.00
10/24/2005,22:53,1201.25,1201.25,1201.25,1201.25,0,38,38.00
10/24/2005,22:54,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/24/2005,22:56,1201.00,1201.25,1201.00,1201.25,7,4,11.00
10/24/2005,22:58,1201.25,1201.25,1201.00,1201.00,21,4,25.00
10/24/2005,23:00,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/24/2005,23:01,1201.25,1201.50,1201.25,1201.25,6,1,7.00
10/24/2005,23:07,1201.25,1201.25,1201.00,1201.00,0,40,40.00
10/24/2005,23:09,1201.00,1201.00,1201.00,1201.00,0,51,51.00
10/24/2005,23:10,1201.00,1201.00,1200.75,1200.75,0,31,31.00
10/24/2005,23:11,1201.00,1201.25,1200.75,1200.75,8,194,202.00
10/24/2005,23:12,1200.75,1200.75,1200.50,1200.75,111,3,114.00
10/24/2005,23:13,1200.75,1200.75,1200.75,1200.75,11,0,11.00
10/24/2005,23:14,1200.75,1201.00,1200.50,1200.50,24,325,349.00
10/24/2005,23:15,1200.50,1200.50,1200.25,1200.50,5,106,111.00
10/24/2005,23:16,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/24/2005,23:18,1200.25,1200.25,1200.25,1200.25,0,4,4.00
10/24/2005,23:19,1200.50,1200.50,1200.25,1200.25,19,1,20.00
10/24/2005,23:20,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/24/2005,23:21,1200.25,1200.25,1200.00,1200.25,15,236,251.00
10/24/2005,23:22,1200.25,1200.25,1200.25,1200.25,10,0,10.00
10/24/2005,23:23,1200.00,1200.25,1200.00,1200.25,6,1,7.00
10/24/2005,23:24,1200.00,1200.00,1199.75,1200.00,11,288,299.00
10/24/2005,23:25,1200.25,1200.25,1200.00,1200.00,2,22,24.00
10/24/2005,23:26,1200.00,1200.00,1200.00,1200.00,0,17,17.00
10/24/2005,23:27,1200.00,1200.00,1199.75,1199.75,0,216,216.00
10/24/2005,23:28,1199.50,1199.75,1199.50,1199.75,12,6,18.00
10/24/2005,23:29,1199.50,1199.75,1199.50,1199.75,1,2,3.00
10/24/2005,23:30,1199.50,1199.75,1199.50,1199.75,14,1,15.00
10/24/2005,23:31,1199.75,1199.75,1199.50,1199.50,23,2,25.00
10/24/2005,23:32,1199.50,1199.50,1199.50,1199.50,0,100,100.00
10/24/2005,23:33,1199.75,1199.75,1199.25,1199.25,13,195,208.00
10/24/2005,23:34,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/24/2005,23:35,1199.50,1199.50,1199.25,1199.25,20,20,40.00
10/24/2005,23:36,1199.25,1199.50,1199.25,1199.50,1,3,4.00
10/24/2005,23:37,1199.25,1199.50,1199.25,1199.50,4,1,5.00
10/24/2005,23:38,1199.50,1199.50,1199.50,1199.50,77,0,77.00
10/24/2005,23:39,1199.50,1199.75,1199.50,1199.75,7,0,7.00
10/24/2005,23:40,1199.50,1199.50,1199.50,1199.50,0,50,50.00
10/24/2005,23:41,1199.50,1199.50,1199.50,1199.50,0,6,6.00
10/24/2005,23:42,1199.50,1199.50,1199.50,1199.50,0,8,8.00
10/24/2005,23:44,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/24/2005,23:46,1199.50,1199.50,1199.25,1199.50,2,13,15.00
10/24/2005,23:47,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/24/2005,23:48,1199.75,1200.00,1199.50,1200.00,28,1,29.00
10/24/2005,23:49,1199.75,1199.75,1199.75,1199.75,0,4,4.00
10/24/2005,23:50,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/24/2005,23:53,1199.75,1199.75,1199.75,1199.75,0,2,2.00
10/24/2005,23:54,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/24/2005,23:56,1200.00,1200.00,1200.00,1200.00,4,0,4.00
10/24/2005,23:57,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/24/2005,23:58,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/25/2005,00:02,1199.50,1199.75,1199.50,1199.50,1,2,3.00
10/25/2005,00:04,1199.75,1199.75,1199.75,1199.75,3,0,3.00
10/25/2005,00:06,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/25/2005,00:07,1199.75,1199.75,1199.75,1199.75,10,0,10.00
10/25/2005,00:08,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/25/2005,00:10,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/25/2005,00:11,1199.50,1199.75,1199.50,1199.75,3,2,5.00
10/25/2005,00:12,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/25/2005,00:13,1199.75,1199.75,1199.75,1199.75,7,0,7.00
10/25/2005,00:14,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/25/2005,00:16,1199.75,1199.75,1199.50,1199.50,12,1,13.00
10/25/2005,00:18,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/25/2005,00:19,1199.75,1199.75,1199.75,1199.75,9,0,9.00
10/25/2005,00:20,1199.75,1199.75,1199.75,1199.75,52,0,52.00
10/25/2005,00:21,1200.00,1200.00,1199.75,1199.75,3,7,10.00
10/25/2005,00:22,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/25/2005,00:24,1200.00,1200.25,1200.00,1200.25,136,0,136.00
10/25/2005,00:25,1200.25,1200.25,1200.00,1200.00,25,2,27.00
10/25/2005,00:26,1200.00,1200.00,1200.00,1200.00,0,15,15.00
10/25/2005,00:27,1200.00,1200.25,1200.00,1200.25,2,5,7.00
10/25/2005,00:28,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/25/2005,00:29,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/25/2005,00:30,1200.00,1200.25,1200.00,1200.25,6,0,6.00
10/25/2005,00:31,1200.00,1200.25,1200.00,1200.00,1,3,4.00
10/25/2005,00:32,1200.00,1200.00,1200.00,1200.00,0,2,2.00
10/25/2005,00:33,1200.25,1200.25,1200.00,1200.00,1,4,5.00
10/25/2005,00:34,1200.00,1200.00,1200.00,1200.00,0,2,2.00
10/25/2005,00:36,1200.25,1200.25,1200.25,1200.25,2,0,2.00
10/25/2005,00:37,1200.25,1200.25,1200.00,1200.00,1,3,4.00
10/25/2005,00:38,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/25/2005,00:39,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/25/2005,00:41,1200.25,1200.25,1200.00,1200.00,5,1,6.00
10/25/2005,00:42,1200.00,1200.00,1200.00,1200.00,0,9,9.00
10/25/2005,00:44,1200.00,1200.00,1200.00,1200.00,0,5,5.00
10/25/2005,00:45,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/25/2005,00:46,1200.00,1200.00,1199.75,1199.75,0,27,27.00
10/25/2005,00:47,1199.75,1199.75,1199.75,1199.75,0,25,25.00
10/25/2005,00:48,1199.75,1199.75,1199.50,1199.75,8,85,93.00
10/25/2005,00:49,1199.75,1199.75,1199.75,1199.75,29,0,29.00
10/25/2005,00:52,1200.00,1200.00,1199.50,1199.50,1,12,13.00
10/25/2005,00:53,1199.50,1199.50,1199.50,1199.50,0,3,3.00
10/25/2005,00:54,1199.75,1199.75,1199.75,1199.75,47,0,47.00
10/25/2005,00:57,1199.75,1199.75,1199.75,1199.75,22,0,22.00
10/25/2005,00:58,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/25/2005,00:59,1199.50,1199.75,1199.50,1199.75,2,1,3.00
10/25/2005,01:00,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/25/2005,01:01,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/25/2005,01:02,1199.50,1199.75,1199.50,1199.75,1,1,2.00
10/25/2005,01:04,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/25/2005,01:06,1199.50,1199.50,1199.25,1199.25,0,103,103.00
10/25/2005,01:07,1199.50,1199.50,1199.50,1199.50,13,0,13.00
10/25/2005,01:08,1199.50,1199.50,1199.25,1199.50,21,1,22.00
10/25/2005,01:09,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,01:11,1199.50,1199.50,1199.50,1199.50,10,0,10.00
10/25/2005,01:12,1199.50,1199.50,1199.50,1199.50,5,0,5.00
10/25/2005,01:13,1199.50,1199.50,1199.50,1199.50,7,0,7.00
10/25/2005,01:14,1199.50,1199.75,1199.50,1199.75,2,0,2.00
10/25/2005,01:15,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/25/2005,01:16,1199.50,1199.75,1199.50,1199.75,1,1,2.00
10/25/2005,01:17,1199.50,1199.50,1199.50,1199.50,0,105,105.00
10/25/2005,01:18,1199.50,1199.75,1199.25,1199.75,11,7,18.00
10/25/2005,01:19,1199.75,1200.25,1199.75,1199.75,225,6,231.00
10/25/2005,01:20,1199.75,1199.75,1199.75,1199.75,0,11,11.00
10/25/2005,01:21,1199.75,1199.75,1199.75,1199.75,0,2,2.00
10/25/2005,01:24,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/25/2005,01:25,1200.00,1200.00,1200.00,1200.00,18,0,18.00
10/25/2005,01:28,1199.75,1200.00,1199.75,1200.00,1,1,2.00
10/25/2005,01:30,1200.00,1200.00,1200.00,1200.00,3,0,3.00
10/25/2005,01:31,1200.00,1200.00,1200.00,1200.00,9,0,9.00
10/25/2005,01:32,1200.00,1200.00,1200.00,1200.00,5,0,5.00
10/25/2005,01:33,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/25/2005,01:34,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/25/2005,01:39,1199.75,1200.00,1199.75,1200.00,48,1,49.00
10/25/2005,01:40,1200.25,1200.25,1200.25,1200.25,2,0,2.00
10/25/2005,01:41,1200.25,1200.25,1200.00,1200.25,51,1,52.00
10/25/2005,01:43,1200.25,1200.25,1200.25,1200.25,2,0,2.00
10/25/2005,01:44,1200.25,1200.25,1200.00,1200.00,10,3,13.00
10/25/2005,01:45,1200.25,1200.25,1200.25,1200.25,43,0,43.00
10/25/2005,01:46,1200.50,1200.50,1200.50,1200.50,3,0,3.00
10/25/2005,01:47,1200.50,1200.50,1200.50,1200.50,22,0,22.00
10/25/2005,01:48,1200.50,1200.75,1200.50,1200.50,246,67,313.00
10/25/2005,01:49,1200.50,1200.75,1200.50,1200.50,15,32,47.00
10/25/2005,01:50,1200.75,1200.75,1200.75,1200.75,82,0,82.00
10/25/2005,01:51,1201.00,1201.00,1200.75,1201.00,54,2,56.00
10/25/2005,01:52,1201.00,1201.00,1201.00,1201.00,13,0,13.00
10/25/2005,01:53,1201.00,1201.00,1200.75,1201.00,137,1,138.00
10/25/2005,01:54,1201.00,1201.00,1200.75,1201.00,67,7,74.00
10/25/2005,01:55,1201.00,1201.00,1200.75,1200.75,12,3,15.00
10/25/2005,01:57,1200.75,1200.75,1200.75,1200.75,0,63,63.00
10/25/2005,01:58,1200.75,1200.75,1200.50,1200.50,0,12,12.00
10/25/2005,01:59,1200.75,1200.75,1200.50,1200.50,23,100,123.00
10/25/2005,02:00,1200.50,1200.50,1200.50,1200.50,0,90,90.00
10/25/2005,02:01,1200.75,1201.00,1200.50,1200.75,156,39,195.00
10/25/2005,02:02,1200.50,1200.50,1200.50,1200.50,0,82,82.00
10/25/2005,02:03,1200.50,1200.75,1200.50,1200.75,41,4,45.00
10/25/2005,02:04,1200.50,1200.75,1200.50,1200.50,2,96,98.00
10/25/2005,02:05,1200.50,1200.50,1200.25,1200.50,55,40,95.00
10/25/2005,02:06,1200.50,1200.50,1200.25,1200.25,71,3,74.00
10/25/2005,02:07,1200.25,1200.25,1199.75,1199.75,53,202,255.00
10/25/2005,02:08,1199.75,1200.00,1199.75,1199.75,24,26,50.00
10/25/2005,02:09,1199.75,1200.00,1199.50,1199.75,41,110,151.00
10/25/2005,02:10,1199.75,1200.25,1199.75,1200.00,133,7,140.00
10/25/2005,02:11,1200.00,1200.00,1199.25,1199.25,79,231,310.00
10/25/2005,02:12,1199.50,1199.50,1199.00,1199.25,114,410,524.00
10/25/2005,02:13,1199.25,1199.50,1199.00,1199.00,14,98,112.00
10/25/2005,02:14,1199.25,1199.25,1199.00,1199.00,78,9,87.00
10/25/2005,02:15,1199.25,1199.25,1199.00,1199.25,129,1,130.00
10/25/2005,02:16,1199.00,1199.50,1199.00,1199.25,185,83,268.00
10/25/2005,02:17,1199.25,1199.25,1199.25,1199.25,0,21,21.00
10/25/2005,02:18,1199.25,1199.50,1199.00,1199.50,127,52,179.00
10/25/2005,02:19,1199.50,1199.75,1199.25,1199.50,104,4,108.00
10/25/2005,02:20,1199.75,1199.75,1199.50,1199.75,100,2,102.00
10/25/2005,02:21,1199.75,1200.00,1199.75,1199.75,120,17,137.00
10/25/2005,02:22,1199.75,1199.75,1199.75,1199.75,0,4,4.00
10/25/2005,02:23,1199.75,1200.00,1199.50,1199.75,5,61,66.00
10/25/2005,02:24,1199.75,1199.75,1199.50,1199.75,90,1,91.00
10/25/2005,02:25,1199.75,1199.75,1199.75,1199.75,4,0,4.00
10/25/2005,02:26,1200.00,1200.00,1199.75,1199.75,1,6,7.00
10/25/2005,02:27,1199.75,1200.00,1199.75,1199.75,37,14,51.00
10/25/2005,02:28,1200.00,1200.00,1199.50,1199.50,1,54,55.00
10/25/2005,02:29,1199.50,1199.50,1199.25,1199.25,5,54,59.00
10/25/2005,02:30,1199.25,1199.25,1199.25,1199.25,0,48,48.00
10/25/2005,02:31,1199.25,1199.75,1199.25,1199.50,98,17,115.00
10/25/2005,02:32,1199.50,1199.75,1199.00,1199.00,21,38,59.00
10/25/2005,02:33,1199.25,1199.25,1199.25,1199.25,21,0,21.00
10/25/2005,02:34,1199.25,1199.25,1199.25,1199.25,39,0,39.00
10/25/2005,02:35,1199.25,1199.50,1199.25,1199.25,55,2,57.00
10/25/2005,02:36,1199.50,1199.75,1199.50,1199.50,77,10,87.00
10/25/2005,02:37,1199.50,1199.50,1199.50,1199.50,0,4,4.00
10/25/2005,02:38,1199.75,1199.75,1199.50,1199.50,1,4,5.00
10/25/2005,02:39,1199.50,1199.50,1199.25,1199.50,2,20,22.00
10/25/2005,02:40,1199.25,1199.50,1199.25,1199.50,19,9,28.00
10/25/2005,02:41,1199.50,1199.50,1199.25,1199.25,3,4,7.00
10/25/2005,02:42,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/25/2005,02:43,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/25/2005,02:44,1199.25,1199.50,1199.25,1199.25,53,4,57.00
10/25/2005,02:45,1199.50,1199.50,1199.50,1199.50,32,0,32.00
10/25/2005,02:46,1199.50,1199.75,1199.50,1199.75,26,0,26.00
10/25/2005,02:47,1199.75,1199.75,1199.25,1199.25,1,59,60.00
10/25/2005,02:48,1199.25,1199.50,1199.25,1199.50,1,22,23.00
10/25/2005,02:49,1199.25,1199.50,1199.25,1199.25,24,5,29.00
10/25/2005,02:50,1199.25,1199.25,1199.00,1199.00,0,77,77.00
10/25/2005,02:51,1199.25,1199.25,1199.00,1199.25,14,7,21.00
10/25/2005,02:52,1199.00,1199.00,1199.00,1199.00,0,6,6.00
10/25/2005,02:53,1199.25,1199.25,1199.00,1199.00,24,2,26.00
10/25/2005,02:54,1199.25,1199.25,1199.00,1199.25,20,2,22.00
10/25/2005,02:55,1199.25,1199.25,1199.00,1199.25,23,2,25.00
10/25/2005,02:56,1199.25,1199.25,1199.25,1199.25,29,0,29.00
10/25/2005,02:57,1199.25,1199.25,1199.00,1199.25,33,2,35.00
10/25/2005,02:58,1199.25,1199.50,1199.00,1199.00,10,30,40.00
10/25/2005,02:59,1199.00,1199.25,1199.00,1199.00,16,4,20.00
10/25/2005,03:00,1199.25,1199.50,1199.25,1199.50,16,0,16.00
10/25/2005,03:01,1199.50,1199.50,1199.25,1199.25,9,98,107.00
10/25/2005,03:02,1199.25,1199.50,1199.25,1199.50,73,18,91.00
10/25/2005,03:03,1199.50,1199.50,1199.50,1199.50,82,0,82.00
10/25/2005,03:04,1199.75,1199.75,1199.50,1199.50,1,10,11.00
10/25/2005,03:05,1199.25,1199.50,1199.25,1199.50,1,8,9.00
10/25/2005,03:06,1199.25,1199.25,1198.75,1198.75,5,664,669.00
10/25/2005,03:07,1198.75,1199.00,1198.50,1198.75,49,183,232.00
10/25/2005,03:08,1198.75,1199.00,1198.75,1199.00,117,0,117.00
10/25/2005,03:09,1199.25,1199.50,1199.00,1199.25,106,51,157.00
10/25/2005,03:10,1199.25,1199.25,1199.25,1199.25,0,16,16.00
10/25/2005,03:11,1199.25,1199.25,1199.00,1199.00,0,2,2.00
10/25/2005,03:12,1199.25,1199.50,1199.25,1199.50,93,0,93.00
10/25/2005,03:13,1199.50,1199.50,1199.25,1199.25,11,5,16.00
10/25/2005,03:14,1199.25,1199.25,1199.00,1199.00,0,88,88.00
10/25/2005,03:15,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/25/2005,03:16,1198.75,1198.75,1198.75,1198.75,0,95,95.00
10/25/2005,03:17,1198.75,1198.75,1198.50,1198.75,1,8,9.00
10/25/2005,03:18,1198.75,1199.00,1198.75,1199.00,56,0,56.00
10/25/2005,03:19,1198.75,1198.75,1198.75,1198.75,0,60,60.00
10/25/2005,03:20,1198.75,1198.75,1198.25,1198.50,22,343,365.00
10/25/2005,03:21,1198.50,1198.75,1198.50,1198.50,205,6,211.00
10/25/2005,03:22,1198.50,1198.50,1198.50,1198.50,0,15,15.00
10/25/2005,03:23,1198.50,1198.50,1198.25,1198.50,6,61,67.00
10/25/2005,03:24,1198.50,1198.50,1198.25,1198.25,14,76,90.00
10/25/2005,03:25,1198.50,1198.50,1198.25,1198.50,98,5,103.00
10/25/2005,03:26,1198.50,1198.50,1198.25,1198.50,13,13,26.00
10/25/2005,03:27,1198.50,1198.50,1198.50,1198.50,305,0,305.00
10/25/2005,03:28,1198.50,1198.50,1198.50,1198.50,86,0,86.00
10/25/2005,03:29,1198.50,1198.50,1198.50,1198.50,32,0,32.00
10/25/2005,03:30,1198.50,1199.00,1198.50,1199.00,457,12,469.00
10/25/2005,03:31,1198.75,1199.00,1198.75,1198.75,12,13,25.00
10/25/2005,03:32,1198.75,1198.75,1198.75,1198.75,0,177,177.00
10/25/2005,03:33,1198.75,1198.75,1198.50,1198.50,0,173,173.00
10/25/2005,03:34,1198.50,1198.75,1198.50,1198.75,168,56,224.00
10/25/2005,03:35,1198.75,1198.75,1198.75,1198.75,2,0,2.00
10/25/2005,03:36,1198.50,1198.50,1198.50,1198.50,0,26,26.00
10/25/2005,03:37,1198.50,1198.50,1198.25,1198.25,0,36,36.00
10/25/2005,03:38,1198.50,1198.75,1198.50,1198.50,19,2,21.00
10/25/2005,03:39,1198.50,1198.50,1198.25,1198.50,8,4,12.00
10/25/2005,03:40,1198.50,1198.50,1198.50,1198.50,55,0,55.00
10/25/2005,03:41,1198.50,1198.50,1198.50,1198.50,6,0,6.00
10/25/2005,03:42,1198.50,1198.50,1198.25,1198.50,59,3,62.00
10/25/2005,03:43,1198.50,1198.50,1198.50,1198.50,5,0,5.00
10/25/2005,03:44,1198.50,1198.50,1198.50,1198.50,6,0,6.00
10/25/2005,03:45,1198.50,1198.50,1198.50,1198.50,10,0,10.00
10/25/2005,03:46,1198.50,1198.50,1198.00,1198.00,6,356,362.00
10/25/2005,03:47,1198.25,1198.25,1198.00,1198.25,84,56,140.00
10/25/2005,03:48,1198.25,1198.25,1198.25,1198.25,52,0,52.00
10/25/2005,03:49,1198.00,1198.25,1198.00,1198.25,21,1,22.00
10/25/2005,03:50,1198.25,1198.25,1198.00,1198.00,2,1,3.00
10/25/2005,03:51,1198.25,1198.25,1198.25,1198.25,62,0,62.00
10/25/2005,03:52,1198.00,1198.25,1198.00,1198.25,3,2,5.00
10/25/2005,03:53,1198.00,1198.00,1197.75,1198.00,46,675,721.00
10/25/2005,03:54,1198.00,1198.25,1198.00,1198.00,136,91,227.00
10/25/2005,03:55,1198.00,1198.00,1198.00,1198.00,0,23,23.00
10/25/2005,03:56,1198.00,1198.00,1198.00,1198.00,0,38,38.00
10/25/2005,03:57,1198.00,1198.00,1198.00,1198.00,0,224,224.00
10/25/2005,03:58,1198.00,1198.00,1197.75,1197.75,0,191,191.00
10/25/2005,03:59,1198.00,1198.00,1197.25,1197.50,100,609,709.00
10/25/2005,04:00,1197.75,1197.75,1197.50,1197.75,4,100,104.00
10/25/2005,04:01,1197.75,1197.75,1197.50,1197.50,165,7,172.00
10/25/2005,04:02,1197.75,1197.75,1197.75,1197.75,171,0,171.00
10/25/2005,04:03,1197.75,1197.75,1197.75,1197.75,83,0,83.00
10/25/2005,04:04,1197.50,1197.75,1197.50,1197.75,2,50,52.00
10/25/2005,04:05,1197.50,1197.50,1197.25,1197.50,4,105,109.00
10/25/2005,04:06,1197.50,1197.50,1197.25,1197.50,72,1,73.00
10/25/2005,04:07,1197.75,1198.75,1197.75,1198.50,1142,305,1447.00
10/25/2005,04:08,1198.50,1198.50,1198.25,1198.50,10,115,125.00
10/25/2005,04:09,1198.25,1198.25,1198.00,1198.25,81,69,150.00
10/25/2005,04:10,1198.25,1198.25,1198.00,1198.00,25,1,26.00
10/25/2005,04:11,1198.25,1198.25,1197.75,1198.00,15,50,65.00
10/25/2005,04:12,1198.00,1198.00,1197.75,1198.00,29,1,30.00
10/25/2005,04:13,1198.00,1198.00,1197.75,1197.75,51,1,52.00
10/25/2005,04:14,1198.00,1198.00,1197.50,1197.75,19,165,184.00
10/25/2005,04:15,1197.75,1197.75,1197.75,1197.75,18,0,18.00
10/25/2005,04:16,1197.75,1198.25,1197.75,1198.00,103,13,116.00
10/25/2005,04:17,1198.25,1198.50,1198.00,1198.00,93,64,157.00
10/25/2005,04:18,1198.25,1198.25,1198.25,1198.25,27,0,27.00
10/25/2005,04:19,1198.25,1198.25,1198.25,1198.25,4,0,4.00
10/25/2005,04:20,1198.25,1198.25,1198.25,1198.25,8,0,8.00
10/25/2005,04:21,1198.25,1198.50,1198.25,1198.50,30,0,30.00
10/25/2005,04:22,1198.25,1198.25,1198.00,1198.25,1,34,35.00
10/25/2005,04:23,1198.25,1198.25,1198.25,1198.25,11,0,11.00
10/25/2005,04:24,1198.25,1198.25,1197.75,1198.25,147,201,348.00
10/25/2005,04:25,1198.25,1198.50,1198.25,1198.50,300,0,300.00
10/25/2005,04:26,1198.50,1198.50,1198.50,1198.50,131,0,131.00
10/25/2005,04:27,1198.50,1198.50,1198.25,1198.25,101,5,106.00
10/25/2005,04:28,1198.25,1198.25,1198.00,1198.25,1,141,142.00
10/25/2005,04:29,1198.25,1198.25,1198.25,1198.25,6,0,6.00
10/25/2005,04:30,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/25/2005,04:31,1198.00,1198.25,1198.00,1198.25,50,2,52.00
10/25/2005,04:32,1198.25,1198.25,1198.25,1198.25,5,0,5.00
10/25/2005,04:33,1198.00,1198.25,1198.00,1198.25,4,11,15.00
10/25/2005,04:34,1198.00,1198.00,1198.00,1198.00,0,2,2.00
10/25/2005,04:35,1198.25,1198.25,1198.25,1198.25,102,0,102.00
10/25/2005,04:36,1198.25,1198.25,1198.25,1198.25,15,0,15.00
10/25/2005,04:37,1198.25,1198.25,1198.25,1198.25,15,0,15.00
10/25/2005,04:38,1198.50,1198.50,1198.50,1198.50,20,0,20.00
10/25/2005,04:39,1198.50,1198.50,1198.50,1198.50,55,0,55.00
10/25/2005,04:40,1198.50,1198.75,1198.50,1198.75,52,0,52.00
10/25/2005,04:41,1198.50,1198.50,1198.50,1198.50,0,214,214.00
10/25/2005,04:42,1198.50,1198.50,1198.50,1198.50,0,6,6.00
10/25/2005,04:45,1198.25,1198.25,1198.25,1198.25,0,5,5.00
10/25/2005,04:46,1198.25,1198.25,1198.00,1198.00,0,50,50.00
10/25/2005,04:47,1198.00,1198.00,1198.00,1198.00,0,11,11.00
10/25/2005,04:48,1198.25,1198.25,1198.25,1198.25,5,0,5.00
10/25/2005,04:49,1198.25,1198.25,1198.00,1198.00,2,5,7.00
10/25/2005,04:50,1198.00,1198.00,1198.00,1198.00,0,7,7.00
10/25/2005,04:51,1198.25,1198.25,1198.25,1198.25,80,0,80.00
10/25/2005,04:52,1198.25,1198.25,1198.25,1198.25,11,0,11.00
10/25/2005,04:53,1198.25,1198.25,1198.25,1198.25,35,0,35.00
10/25/2005,04:54,1198.50,1198.50,1198.00,1198.00,1,14,15.00
10/25/2005,04:55,1198.25,1198.50,1198.25,1198.50,14,10,24.00
10/25/2005,04:56,1198.25,1198.25,1198.25,1198.25,0,5,5.00
10/25/2005,04:57,1198.25,1198.25,1198.25,1198.25,0,76,76.00
10/25/2005,04:58,1198.25,1198.25,1198.25,1198.25,0,32,32.00
10/25/2005,04:59,1198.00,1198.25,1198.00,1198.25,1,1,2.00
10/25/2005,05:00,1198.25,1198.25,1198.25,1198.25,117,0,117.00
10/25/2005,05:01,1198.25,1198.25,1198.00,1198.00,7,9,16.00
10/25/2005,05:02,1198.00,1198.25,1198.00,1198.25,101,100,201.00
10/25/2005,05:03,1198.25,1198.25,1198.25,1198.25,34,0,34.00
10/25/2005,05:06,1198.50,1198.50,1198.50,1198.50,66,0,66.00
10/25/2005,05:07,1198.50,1198.75,1198.25,1198.50,51,3,54.00
10/25/2005,05:08,1198.50,1198.50,1198.50,1198.50,0,33,33.00
10/25/2005,05:09,1198.25,1198.75,1198.25,1198.75,57,1,58.00
10/25/2005,05:10,1198.50,1198.75,1198.50,1198.50,1,11,12.00
10/25/2005,05:11,1198.50,1198.75,1198.50,1198.75,1,25,26.00
10/25/2005,05:12,1198.50,1198.75,1198.50,1198.75,147,8,155.00
10/25/2005,05:13,1198.75,1199.00,1198.75,1199.00,12,0,12.00
10/25/2005,05:14,1199.00,1199.00,1198.75,1199.00,3,2,5.00
10/25/2005,05:15,1199.00,1199.00,1198.75,1198.75,1,1,2.00
10/25/2005,05:16,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/25/2005,05:17,1198.75,1198.75,1198.75,1198.75,0,1,1.00
10/25/2005,05:18,1199.00,1199.00,1199.00,1199.00,231,0,231.00
10/25/2005,05:19,1199.00,1199.00,1199.00,1199.00,51,0,51.00
10/25/2005,05:20,1199.00,1199.25,1199.00,1199.00,5,2,7.00
10/25/2005,05:21,1199.25,1199.25,1199.00,1199.00,1,13,14.00
10/25/2005,05:22,1199.25,1199.25,1199.00,1199.25,7,2,9.00
10/25/2005,05:23,1199.00,1199.00,1199.00,1199.00,0,5,5.00
10/25/2005,05:24,1199.00,1199.25,1199.00,1199.25,3,20,23.00
10/25/2005,05:25,1199.00,1199.25,1199.00,1199.25,5,5,10.00
10/25/2005,05:26,1199.25,1199.50,1199.25,1199.50,101,4,105.00
10/25/2005,05:27,1199.25,1199.25,1199.25,1199.25,0,30,30.00
10/25/2005,05:28,1199.25,1199.25,1199.00,1199.00,0,5,5.00
10/25/2005,05:29,1199.25,1199.50,1199.25,1199.25,117,1,118.00
10/25/2005,05:30,1199.50,1199.50,1199.25,1199.25,1,10,11.00
10/25/2005,05:31,1199.25,1199.25,1199.00,1199.00,0,347,347.00
10/25/2005,05:32,1199.25,1199.25,1199.00,1199.00,1,14,15.00
10/25/2005,05:33,1199.00,1199.00,1199.00,1199.00,0,3,3.00
10/25/2005,05:34,1198.75,1199.00,1198.75,1199.00,3,138,141.00
10/25/2005,05:35,1198.75,1199.00,1198.75,1198.75,19,30,49.00
10/25/2005,05:36,1199.00,1199.00,1198.50,1198.50,3,74,77.00
10/25/2005,05:37,1198.50,1198.75,1198.50,1198.50,2,25,27.00
10/25/2005,05:38,1198.50,1198.50,1198.25,1198.25,0,113,113.00
10/25/2005,05:39,1198.25,1198.50,1198.25,1198.50,16,102,118.00
10/25/2005,05:40,1198.50,1198.75,1198.50,1198.75,21,0,21.00
10/25/2005,05:41,1198.75,1198.75,1198.75,1198.75,4,0,4.00
10/25/2005,05:43,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/25/2005,05:44,1198.75,1198.75,1198.75,1198.75,2,0,2.00
10/25/2005,05:45,1198.75,1198.75,1198.50,1198.50,1,7,8.00
10/25/2005,05:46,1198.50,1198.50,1198.50,1198.50,0,58,58.00
10/25/2005,05:47,1198.50,1198.50,1198.50,1198.50,0,1,1.00
10/25/2005,05:48,1198.75,1198.75,1198.50,1198.50,2,10,12.00
10/25/2005,05:49,1198.75,1198.75,1198.75,1198.75,10,0,10.00
10/25/2005,05:50,1198.50,1198.50,1198.50,1198.50,0,7,7.00
10/25/2005,05:52,1198.50,1198.50,1198.50,1198.50,0,26,26.00
10/25/2005,05:53,1198.75,1198.75,1198.75,1198.75,8,0,8.00
10/25/2005,05:54,1198.75,1198.75,1198.50,1198.75,2,1,3.00
10/25/2005,05:55,1198.75,1198.75,1198.75,1198.75,206,0,206.00
10/25/2005,05:56,1198.75,1198.75,1198.75,1198.75,1,0,1.00
10/25/2005,05:57,1198.50,1198.50,1198.25,1198.25,0,35,35.00
10/25/2005,05:58,1198.50,1198.50,1198.50,1198.50,12,0,12.00
10/25/2005,05:59,1198.50,1198.50,1198.50,1198.50,14,0,14.00
10/25/2005,06:00,1198.50,1198.50,1198.50,1198.50,1,0,1.00
10/25/2005,06:01,1198.25,1198.25,1198.00,1198.25,2,112,114.00
10/25/2005,06:02,1198.00,1198.25,1198.00,1198.00,2,14,16.00
10/25/2005,06:03,1198.00,1198.00,1197.75,1197.75,23,139,162.00
10/25/2005,06:04,1198.00,1198.00,1198.00,1198.00,78,0,78.00
10/25/2005,06:05,1198.00,1198.25,1198.00,1198.25,89,15,104.00
10/25/2005,06:06,1198.25,1198.25,1197.75,1197.75,6,130,136.00
10/25/2005,06:07,1197.75,1198.00,1197.75,1198.00,50,172,222.00
10/25/2005,06:08,1197.75,1198.00,1197.75,1197.75,1,88,89.00
10/25/2005,06:09,1198.00,1198.00,1198.00,1198.00,12,0,12.00
10/25/2005,06:10,1198.00,1198.25,1198.00,1198.25,440,0,440.00
10/25/2005,06:11,1198.25,1198.25,1198.25,1198.25,17,0,17.00
10/25/2005,06:12,1198.25,1198.25,1198.00,1198.00,4,5,9.00
10/25/2005,06:13,1198.25,1198.25,1198.25,1198.25,2,0,2.00
10/25/2005,06:14,1198.00,1198.25,1198.00,1198.00,90,5,95.00
10/25/2005,06:15,1198.25,1198.50,1198.25,1198.50,64,0,64.00
10/25/2005,06:16,1198.50,1198.50,1198.25,1198.25,61,45,106.00
10/25/2005,06:17,1198.25,1198.25,1198.25,1198.25,0,18,18.00
10/25/2005,06:18,1198.25,1198.25,1198.25,1198.25,0,10,10.00
10/25/2005,06:19,1198.25,1198.25,1198.00,1198.25,16,8,24.00
10/25/2005,06:20,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/25/2005,06:21,1198.25,1198.25,1198.25,1198.25,3,0,3.00
10/25/2005,06:22,1198.00,1198.25,1198.00,1198.25,5,1,6.00
10/25/2005,06:23,1198.25,1198.25,1197.75,1197.75,2,127,129.00
10/25/2005,06:24,1198.00,1198.00,1198.00,1198.00,31,0,31.00
10/25/2005,06:25,1198.25,1198.25,1198.25,1198.25,14,0,14.00
10/25/2005,06:26,1198.00,1198.00,1198.00,1198.00,0,46,46.00
10/25/2005,06:27,1198.25,1198.25,1198.25,1198.25,1,0,1.00
10/25/2005,06:28,1198.00,1198.00,1198.00,1198.00,0,45,45.00
10/25/2005,06:29,1197.75,1198.00,1197.75,1198.00,46,1,47.00
10/25/2005,06:30,1197.75,1197.75,1197.75,1197.75,0,55,55.00
10/25/2005,06:33,1198.00,1198.00,1198.00,1198.00,31,0,31.00
10/25/2005,06:34,1198.00,1198.50,1198.00,1198.25,125,1,126.00
10/25/2005,06:35,1198.50,1198.75,1198.25,1198.75,277,2,279.00
10/25/2005,06:36,1198.75,1198.75,1198.50,1198.75,25,4,29.00
10/25/2005,06:37,1198.50,1198.75,1198.50,1198.75,128,6,134.00
10/25/2005,06:38,1198.75,1199.00,1198.75,1199.00,161,39,200.00
10/25/2005,06:39,1199.00,1199.00,1198.75,1199.00,12,1,13.00
10/25/2005,06:40,1198.75,1198.75,1198.75,1198.75,0,3,3.00
10/25/2005,06:41,1199.00,1199.00,1199.00,1199.00,208,0,208.00
10/25/2005,06:42,1199.00,1199.25,1199.00,1199.00,63,1,64.00
10/25/2005,06:43,1199.00,1199.25,1199.00,1199.00,11,4,15.00
10/25/2005,06:44,1199.00,1199.25,1199.00,1199.00,24,66,90.00
10/25/2005,06:45,1199.00,1199.00,1198.75,1198.75,0,5,5.00
10/25/2005,06:46,1199.00,1199.00,1198.75,1198.75,7,1,8.00
10/25/2005,06:49,1199.00,1199.00,1198.75,1198.75,1,15,16.00
10/25/2005,06:50,1198.75,1198.75,1198.75,1198.75,0,40,40.00
10/25/2005,06:51,1198.75,1199.00,1198.75,1198.75,5,26,31.00
10/25/2005,06:52,1198.75,1198.75,1198.75,1198.75,0,27,27.00
10/25/2005,06:53,1198.75,1199.00,1198.50,1198.75,90,94,184.00
10/25/2005,06:54,1198.75,1199.00,1198.75,1199.00,1,12,13.00
10/25/2005,06:55,1198.75,1199.00,1198.75,1199.00,324,54,378.00
10/25/2005,06:56,1199.00,1199.25,1198.75,1199.00,120,45,165.00
10/25/2005,06:58,1199.00,1199.00,1199.00,1199.00,157,0,157.00
10/25/2005,06:59,1199.00,1199.25,1199.00,1199.00,205,6,211.00
10/25/2005,07:00,1199.25,1199.50,1199.25,1199.25,450,6,456.00
10/25/2005,07:01,1199.25,1199.50,1199.25,1199.50,179,5,184.00
10/25/2005,07:02,1199.50,1199.50,1199.25,1199.50,114,1,115.00
10/25/2005,07:03,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,07:04,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,07:05,1199.25,1199.25,1199.00,1199.00,0,163,163.00
10/25/2005,07:06,1199.00,1199.25,1199.00,1199.25,6,11,17.00
10/25/2005,07:07,1199.00,1199.00,1198.75,1198.75,0,107,107.00
10/25/2005,07:08,1199.00,1199.25,1199.00,1199.00,64,5,69.00
10/25/2005,07:09,1199.00,1199.00,1199.00,1199.00,0,3,3.00
10/25/2005,07:10,1199.00,1199.00,1199.00,1199.00,0,2,2.00
10/25/2005,07:11,1199.00,1199.00,1198.75,1198.75,0,87,87.00
10/25/2005,07:12,1198.75,1199.00,1198.75,1198.75,4,223,227.00
10/25/2005,07:13,1198.75,1198.75,1198.50,1198.50,0,14,14.00
10/25/2005,07:14,1198.75,1198.75,1198.75,1198.75,137,0,137.00
10/25/2005,07:15,1198.75,1198.75,1198.75,1198.75,58,0,58.00
10/25/2005,07:16,1198.75,1198.75,1198.75,1198.75,35,0,35.00
10/25/2005,07:17,1199.00,1199.00,1198.75,1199.00,30,1,31.00
10/25/2005,07:18,1199.00,1199.00,1198.75,1199.00,40,2,42.00
10/25/2005,07:19,1198.75,1199.00,1198.75,1199.00,1,30,31.00
10/25/2005,07:20,1199.00,1199.00,1199.00,1199.00,11,0,11.00
10/25/2005,07:21,1199.00,1199.25,1199.00,1199.25,57,195,252.00
10/25/2005,07:22,1199.00,1199.00,1198.75,1198.75,2,125,127.00
10/25/2005,07:23,1199.00,1199.25,1198.75,1199.00,479,246,725.00
10/25/2005,07:24,1199.25,1199.50,1199.00,1199.50,180,23,203.00
10/25/2005,07:25,1199.50,1199.50,1199.25,1199.25,11,4,15.00
10/25/2005,07:26,1199.50,1199.50,1198.75,1199.00,90,722,812.00
10/25/2005,07:27,1199.00,1199.00,1199.00,1199.00,5,0,5.00
10/25/2005,07:28,1199.00,1199.00,1198.75,1198.75,5,50,55.00
10/25/2005,07:29,1198.75,1199.00,1198.75,1198.75,19,51,70.00
10/25/2005,07:30,1199.00,1199.00,1199.00,1199.00,7,0,7.00
10/25/2005,07:31,1198.75,1199.00,1198.75,1199.00,7,26,33.00
10/25/2005,07:32,1199.00,1199.00,1198.75,1198.75,184,5,189.00
10/25/2005,07:33,1199.00,1199.00,1198.75,1199.00,168,2,170.00
10/25/2005,07:34,1198.75,1198.75,1198.25,1198.50,197,721,918.00
10/25/2005,07:35,1198.50,1198.75,1198.50,1198.50,5,1,6.00
10/25/2005,07:36,1198.50,1198.50,1198.25,1198.50,27,34,61.00
10/25/2005,07:37,1198.25,1198.50,1198.25,1198.25,4,152,156.00
10/25/2005,07:38,1198.50,1198.50,1198.25,1198.50,9,1,10.00
10/25/2005,07:39,1198.50,1198.50,1198.25,1198.50,34,35,69.00
10/25/2005,07:40,1198.50,1198.50,1198.25,1198.25,30,606,636.00
10/25/2005,07:41,1198.25,1198.50,1198.25,1198.50,5,40,45.00
10/25/2005,07:42,1198.25,1198.50,1198.25,1198.25,2,114,116.00
10/25/2005,07:43,1198.50,1198.50,1198.50,1198.50,117,0,117.00
10/25/2005,07:44,1198.25,1198.50,1198.25,1198.50,85,3,88.00
10/25/2005,07:45,1198.50,1198.50,1198.25,1198.50,7,1,8.00
10/25/2005,07:46,1198.25,1198.50,1198.25,1198.50,342,4,346.00
10/25/2005,07:47,1198.75,1198.75,1198.25,1198.50,101,298,399.00
10/25/2005,07:48,1198.50,1198.50,1198.50,1198.50,302,0,302.00
10/25/2005,07:49,1198.25,1198.50,1198.25,1198.50,11,2,13.00
10/25/2005,07:50,1198.25,1198.50,1198.25,1198.50,1,2,3.00
10/25/2005,07:51,1198.25,1198.50,1198.25,1198.25,2,11,13.00
10/25/2005,07:52,1198.25,1198.50,1198.25,1198.50,14,4,18.00
10/25/2005,07:53,1198.50,1198.50,1198.25,1198.25,16,281,297.00
10/25/2005,07:54,1198.00,1198.25,1198.00,1198.25,17,38,55.00
10/25/2005,07:55,1198.00,1198.50,1198.00,1198.25,171,2,173.00
10/25/2005,07:56,1198.25,1198.25,1198.25,1198.25,0,5,5.00
10/25/2005,07:57,1198.25,1198.50,1198.25,1198.25,1,15,16.00
10/25/2005,07:58,1198.25,1198.50,1198.25,1198.25,25,12,37.00
10/25/2005,07:59,1198.25,1198.75,1198.25,1198.50,227,235,462.00
10/25/2005,08:00,1198.50,1198.75,1198.50,1198.75,151,53,204.00
10/25/2005,08:01,1198.75,1198.75,1198.50,1198.50,4,6,10.00
10/25/2005,08:02,1198.75,1198.75,1198.50,1198.50,57,116,173.00
10/25/2005,08:03,1198.25,1198.50,1198.25,1198.50,130,16,146.00
10/25/2005,08:04,1198.75,1198.75,1198.75,1198.75,2,0,2.00
10/25/2005,08:05,1198.50,1198.50,1198.25,1198.50,21,71,92.00
10/25/2005,08:06,1198.50,1198.50,1198.50,1198.50,193,0,193.00
10/25/2005,08:07,1198.75,1199.00,1198.50,1198.50,300,711,1011.00
10/25/2005,08:08,1198.50,1199.00,1198.50,1198.75,197,374,571.00
10/25/2005,08:09,1199.00,1199.00,1198.75,1198.75,188,168,356.00
10/25/2005,08:10,1198.75,1198.75,1198.50,1198.75,1,142,143.00
10/25/2005,08:11,1198.50,1199.00,1198.50,1199.00,124,21,145.00
10/25/2005,08:12,1198.75,1199.25,1198.75,1199.25,235,3,238.00
10/25/2005,08:13,1199.25,1199.25,1199.00,1199.25,3,1,4.00
10/25/2005,08:14,1199.25,1199.25,1199.00,1199.00,14,3,17.00
10/25/2005,08:15,1199.00,1199.25,1199.00,1199.25,2,120,122.00
10/25/2005,08:16,1199.00,1199.50,1199.00,1199.25,451,22,473.00
10/25/2005,08:17,1199.50,1199.50,1199.25,1199.25,4,1,5.00
10/25/2005,08:18,1199.25,1199.50,1199.25,1199.25,3,118,121.00
10/25/2005,08:19,1199.25,1199.50,1199.25,1199.25,25,80,105.00
10/25/2005,08:20,1199.25,1199.75,1199.00,1199.50,387,30,417.00
10/25/2005,08:21,1199.50,1199.75,1199.50,1199.50,14,278,292.00
10/25/2005,08:22,1199.50,1199.75,1199.50,1199.50,4,116,120.00
10/25/2005,08:23,1199.75,1199.75,1199.50,1199.50,35,168,203.00
10/25/2005,08:24,1199.50,1199.75,1199.50,1199.50,1,315,316.00
10/25/2005,08:25,1199.50,1199.75,1199.50,1199.50,22,48,70.00
10/25/2005,08:26,1199.50,1200.00,1199.50,1200.00,664,156,820.00
10/25/2005,08:27,1200.00,1200.00,1199.50,1199.50,111,40,151.00
10/25/2005,08:28,1199.50,1199.75,1199.50,1199.75,190,1,191.00
10/25/2005,08:29,1199.50,1199.75,1199.50,1199.75,55,40,95.00
10/25/2005,08:30,1199.75,1199.75,1199.50,1199.50,278,395,673.00
10/25/2005,08:31,1199.25,1200.00,1199.25,1199.50,1246,872,2118.00
10/25/2005,08:32,1199.50,1200.00,1199.25,1199.50,1280,1576,2856.00
10/25/2005,08:33,1199.75,1199.75,1198.75,1198.75,245,2179,2424.00
10/25/2005,08:34,1198.75,1199.75,1198.75,1199.50,1948,1400,3348.00
10/25/2005,08:35,1199.50,1199.75,1199.25,1199.75,937,763,1700.00
10/25/2005,08:36,1199.75,1200.00,1199.50,1199.75,914,914,1828.00
10/25/2005,08:37,1200.00,1200.00,1199.50,1199.50,144,931,1075.00
10/25/2005,08:38,1199.75,1199.75,1199.25,1199.75,281,1267,1548.00
10/25/2005,08:39,1199.75,1200.00,1199.00,1199.00,618,1968,2586.00
10/25/2005,08:40,1199.25,1199.25,1198.75,1199.25,573,861,1434.00
10/25/2005,08:41,1199.25,1200.00,1199.00,1200.00,1847,273,2120.00
10/25/2005,08:42,1200.00,1200.50,1199.75,1200.25,2044,1217,3261.00
10/25/2005,08:43,1200.25,1200.25,1199.75,1200.00,832,1136,1968.00
10/25/2005,08:44,1199.75,1199.75,1199.00,1199.25,869,1210,2079.00
10/25/2005,08:45,1199.25,1199.75,1199.00,1199.50,718,869,1587.00
10/25/2005,08:46,1199.50,1199.75,1198.75,1199.75,2245,2087,4332.00
10/25/2005,08:47,1199.75,1200.25,1199.25,1200.00,2191,1111,3302.00
10/25/2005,08:48,1200.00,1200.25,1199.75,1199.75,246,546,792.00
10/25/2005,08:49,1199.75,1200.00,1199.25,1199.50,609,1144,1753.00
10/25/2005,08:50,1199.75,1199.75,1199.00,1199.25,419,718,1137.00
10/25/2005,08:51,1199.25,1200.25,1199.25,1200.25,1374,452,1826.00
10/25/2005,08:52,1200.25,1200.75,1200.00,1200.75,2497,932,3429.00
10/25/2005,08:53,1200.75,1201.25,1200.50,1200.75,4277,2182,6459.00
10/25/2005,08:54,1200.75,1201.50,1200.50,1201.25,2151,1372,3523.00
10/25/2005,08:55,1201.25,1201.75,1200.75,1201.50,2590,2296,4886.00
10/25/2005,08:56,1201.75,1202.00,1201.50,1201.50,2649,1391,4040.00
10/25/2005,08:57,1201.75,1202.00,1201.50,1202.00,1105,1166,2271.00
10/25/2005,08:58,1201.75,1202.25,1201.50,1201.50,1450,1859,3309.00
10/25/2005,08:59,1201.50,1201.50,1201.25,1201.25,78,1060,1138.00
10/25/2005,09:00,1201.25,1201.75,1201.25,1201.75,701,559,1260.00
10/25/2005,09:01,1201.75,1201.75,1200.00,1200.25,2695,3375,6070.00
10/25/2005,09:02,1200.25,1200.50,1199.25,1200.00,3037,3134,6171.00
10/25/2005,09:03,1199.75,1201.50,1199.75,1201.25,2365,1155,3520.00
10/25/2005,09:04,1201.25,1201.25,1200.25,1200.25,716,932,1648.00
10/25/2005,09:05,1200.25,1200.25,1199.50,1200.00,566,1548,2114.00
10/25/2005,09:06,1200.25,1200.50,1199.50,1199.75,1127,1441,2568.00
10/25/2005,09:07,1199.75,1200.00,1199.50,1199.75,945,618,1563.00
10/25/2005,09:08,1199.75,1199.75,1198.75,1199.25,1420,2998,4418.00
10/25/2005,09:09,1199.25,1199.75,1198.75,1199.25,1415,1747,3162.00
10/25/2005,09:10,1199.25,1199.75,1198.75,1199.50,2041,1607,3648.00
10/25/2005,09:11,1199.50,1200.25,1199.50,1199.50,1533,804,2337.00
10/25/2005,09:12,1199.75,1199.75,1199.25,1199.75,261,761,1022.00
10/25/2005,09:13,1199.75,1201.00,1199.75,1200.25,2317,1083,3400.00
10/25/2005,09:14,1200.25,1201.50,1200.25,1201.00,2481,1448,3929.00
10/25/2005,09:15,1201.25,1201.50,1200.75,1200.75,833,1288,2121.00
10/25/2005,09:16,1201.00,1201.25,1200.00,1200.25,1092,1955,3047.00
10/25/2005,09:17,1200.00,1200.25,1199.50,1200.00,1009,1474,2483.00
10/25/2005,09:18,1200.00,1201.00,1199.75,1201.00,1914,999,2913.00
10/25/2005,09:19,1200.75,1200.75,1200.25,1200.75,1239,826,2065.00
10/25/2005,09:20,1200.75,1201.75,1200.75,1201.25,1251,1171,2422.00
10/25/2005,09:21,1201.25,1201.75,1201.00,1201.25,1034,868,1902.00
10/25/2005,09:22,1201.25,1201.50,1200.75,1201.00,942,484,1426.00
10/25/2005,09:23,1200.75,1201.50,1200.75,1201.50,1683,178,1861.00
10/25/2005,09:24,1201.50,1201.50,1200.75,1201.25,640,522,1162.00
10/25/2005,09:25,1201.25,1202.25,1201.25,1202.25,2145,626,2771.00
10/25/2005,09:26,1202.25,1203.50,1202.00,1203.00,6561,4004,10565.00
10/25/2005,09:27,1203.00,1203.75,1202.75,1203.50,3489,1645,5134.00
10/25/2005,09:28,1203.75,1204.50,1203.25,1204.25,7188,4203,11391.00
10/25/2005,09:29,1204.25,1204.25,1203.75,1203.75,2193,1901,4094.00
10/25/2005,09:30,1203.75,1204.75,1203.75,1204.50,3571,3336,6907.00
10/25/2005,09:31,1204.50,1204.75,1203.50,1203.50,1711,3504,5215.00
10/25/2005,09:32,1203.50,1203.75,1203.25,1203.50,1205,1843,3048.00
10/25/2005,09:33,1203.75,1204.00,1203.50,1203.75,1525,540,2065.00
10/25/2005,09:34,1203.75,1203.75,1203.50,1203.50,65,598,663.00
10/25/2005,09:35,1203.50,1203.75,1203.25,1203.75,543,187,730.00
10/25/2005,09:36,1203.75,1204.00,1203.25,1203.75,731,686,1417.00
10/25/2005,09:37,1203.75,1204.50,1203.50,1204.25,1267,1128,2395.00
10/25/2005,09:38,1204.50,1204.50,1203.50,1203.50,1071,1252,2323.00
10/25/2005,09:39,1203.75,1204.25,1203.50,1204.00,729,612,1341.00
10/25/2005,09:40,1204.25,1204.50,1203.50,1203.50,888,1009,1897.00
10/25/2005,09:41,1203.75,1203.75,1202.75,1203.00,1431,3405,4836.00
10/25/2005,09:42,1203.00,1203.50,1202.50,1202.50,1488,1929,3417.00
10/25/2005,09:43,1202.75,1203.00,1202.50,1202.75,1151,803,1954.00
10/25/2005,09:44,1202.75,1203.75,1202.75,1203.50,1652,449,2101.00
10/25/2005,09:45,1203.50,1203.50,1203.00,1203.25,743,420,1163.00
10/25/2005,09:46,1203.50,1203.75,1203.25,1203.50,600,493,1093.00
10/25/2005,09:47,1203.50,1203.75,1203.25,1203.50,471,228,699.00
10/25/2005,09:48,1203.50,1203.50,1202.50,1202.75,596,2763,3359.00
10/25/2005,09:49,1202.50,1203.50,1202.50,1203.50,1306,1273,2579.00
10/25/2005,09:50,1203.50,1203.50,1203.00,1203.25,229,522,751.00
10/25/2005,09:51,1203.25,1203.50,1203.00,1203.25,323,151,474.00
10/25/2005,09:52,1203.00,1203.25,1202.50,1202.75,620,589,1209.00
10/25/2005,09:53,1203.00,1203.50,1202.75,1203.25,946,581,1527.00
10/25/2005,09:54,1203.25,1203.50,1203.00,1203.25,277,469,746.00
10/25/2005,09:55,1203.25,1203.50,1203.00,1203.25,612,187,799.00
10/25/2005,09:56,1203.25,1203.25,1202.75,1202.75,587,826,1413.00
10/25/2005,09:57,1202.75,1203.00,1202.50,1202.75,235,707,942.00
10/25/2005,09:58,1202.75,1203.00,1202.25,1202.25,282,701,983.00
10/25/2005,09:59,1202.25,1202.75,1201.75,1202.00,1770,4150,5920.00
10/25/2005,10:00,1202.00,1202.50,1202.00,1202.50,554,635,1189.00
10/25/2005,10:01,1202.50,1202.75,1202.00,1202.50,707,1264,1971.00
10/25/2005,10:02,1202.50,1202.75,1202.00,1202.25,456,289,745.00
10/25/2005,10:03,1202.25,1202.75,1202.25,1202.50,791,379,1170.00
10/25/2005,10:04,1202.75,1202.75,1202.00,1202.00,247,744,991.00
10/25/2005,10:05,1202.25,1202.50,1202.00,1202.25,1211,580,1791.00
10/25/2005,10:06,1202.00,1203.00,1202.00,1203.00,901,119,1020.00
10/25/2005,10:07,1203.00,1203.25,1202.75,1202.75,1192,498,1690.00
10/25/2005,10:08,1203.00,1203.00,1202.50,1202.50,219,628,847.00
10/25/2005,10:09,1202.50,1202.75,1201.75,1201.75,197,1557,1754.00
10/25/2005,10:10,1201.75,1202.00,1201.00,1201.00,698,3448,4146.00
10/25/2005,10:11,1201.00,1201.25,1200.50,1200.75,930,2647,3577.00
10/25/2005,10:12,1200.75,1201.00,1200.00,1200.25,2277,3125,5402.00
10/25/2005,10:13,1200.25,1200.50,1200.00,1200.25,573,1450,2023.00
10/25/2005,10:14,1200.50,1200.75,1200.25,1200.25,1081,1310,2391.00
10/25/2005,10:15,1200.25,1200.75,1200.00,1200.50,1101,604,1705.00
10/25/2005,10:16,1200.50,1200.50,1199.50,1200.00,2065,2930,4995.00
10/25/2005,10:17,1200.00,1200.50,1199.75,1200.25,733,484,1217.00
10/25/2005,10:18,1200.25,1200.75,1200.25,1200.25,1876,1455,3331.00
10/25/2005,10:19,1200.25,1200.50,1199.50,1199.75,530,1524,2054.00
10/25/2005,10:20,1199.50,1199.75,1199.25,1199.50,1417,1841,3258.00
10/25/2005,10:21,1199.50,1199.75,1199.00,1199.50,838,2905,3743.00
10/25/2005,10:22,1199.50,1199.50,1199.25,1199.50,1524,30,1554.00
10/25/2005,10:23,1199.50,1199.75,1199.00,1199.50,1254,1476,2730.00
10/25/2005,10:24,1199.25,1199.75,1198.50,1198.50,1688,4369,6057.00
10/25/2005,10:25,1198.50,1199.25,1198.50,1199.25,579,1390,1969.00
10/25/2005,10:26,1199.00,1199.50,1198.75,1199.25,1370,670,2040.00
10/25/2005,10:27,1199.25,1199.25,1198.00,1198.75,1466,4815,6281.00
10/25/2005,10:28,1198.75,1199.00,1198.50,1198.75,1740,758,2498.00
10/25/2005,10:29,1198.50,1198.75,1198.50,1198.50,69,1248,1317.00
10/25/2005,10:30,1198.50,1199.00,1198.25,1198.75,1742,671,2413.00
10/25/2005,10:31,1198.50,1198.75,1198.25,1198.25,234,2000,2234.00
10/25/2005,10:32,1198.25,1198.75,1197.75,1197.75,1013,2288,3301.00
10/25/2005,10:33,1197.75,1198.00,1197.25,1197.25,1057,3781,4838.00
10/25/2005,10:34,1197.50,1198.00,1197.25,1197.50,1666,1564,3230.00
10/25/2005,10:35,1197.75,1198.25,1197.50,1198.25,1607,381,1988.00
10/25/2005,10:36,1198.00,1198.25,1197.75,1198.00,172,1099,1271.00
10/25/2005,10:37,1197.75,1198.25,1197.75,1197.75,413,1049,1462.00
10/25/2005,10:38,1197.75,1198.00,1197.00,1197.25,1573,3645,5218.00
10/25/2005,10:39,1197.25,1197.50,1197.00,1197.25,900,1201,2101.00
10/25/2005,10:40,1197.25,1197.75,1196.75,1197.75,2091,2374,4465.00
10/25/2005,10:41,1197.75,1198.00,1197.50,1198.00,1315,83,1398.00
10/25/2005,10:42,1198.00,1198.50,1198.00,1198.25,1464,230,1694.00
10/25/2005,10:43,1198.50,1198.50,1198.00,1198.25,612,1215,1827.00
10/25/2005,10:44,1198.00,1198.25,1197.75,1197.75,433,868,1301.00
10/25/2005,10:45,1198.00,1198.25,1197.75,1197.75,520,442,962.00
10/25/2005,10:46,1198.00,1198.50,1197.75,1198.25,1237,43,1280.00
10/25/2005,10:47,1198.25,1198.50,1198.00,1198.00,113,590,703.00
10/25/2005,10:48,1198.00,1198.50,1198.00,1198.25,522,83,605.00
10/25/2005,10:49,1198.50,1199.00,1198.25,1198.50,1904,1160,3064.00
10/25/2005,10:50,1198.25,1198.50,1198.00,1198.50,866,494,1360.00
10/25/2005,10:51,1198.50,1198.75,1198.25,1198.25,277,39,316.00
10/25/2005,10:52,1198.25,1198.50,1197.75,1197.75,66,1198,1264.00
10/25/2005,10:53,1197.75,1198.25,1197.75,1197.75,322,710,1032.00
10/25/2005,10:54,1197.75,1198.00,1197.50,1197.75,143,495,638.00
10/25/2005,10:55,1198.00,1198.50,1197.75,1198.25,1040,38,1078.00
10/25/2005,10:56,1198.50,1198.75,1198.25,1198.25,495,502,997.00
10/25/2005,10:57,1198.25,1198.25,1198.00,1198.00,29,96,125.00
10/25/2005,10:58,1198.00,1198.25,1197.25,1197.50,275,1677,1952.00
10/25/2005,10:59,1197.50,1197.50,1196.75,1197.00,1125,1880,3005.00
10/25/2005,11:00,1197.00,1197.75,1197.00,1197.00,975,1044,2019.00
10/25/2005,11:01,1197.25,1197.75,1197.00,1197.75,547,217,764.00
10/25/2005,11:02,1197.75,1198.00,1197.25,1197.50,308,589,897.00
10/25/2005,11:03,1197.50,1198.00,1197.50,1198.00,272,308,580.00
10/25/2005,11:04,1197.75,1198.50,1197.75,1198.00,1663,1627,3290.00
10/25/2005,11:05,1198.25,1198.50,1198.00,1198.25,448,461,909.00
10/25/2005,11:06,1198.25,1198.75,1198.00,1198.50,945,310,1255.00
10/25/2005,11:07,1198.75,1198.75,1198.50,1198.50,649,194,843.00
10/25/2005,11:08,1198.50,1198.75,1198.00,1198.25,811,583,1394.00
10/25/2005,11:09,1198.50,1198.50,1198.25,1198.25,46,413,459.00
10/25/2005,11:10,1198.25,1198.75,1198.00,1198.75,559,473,1032.00
10/25/2005,11:11,1198.75,1198.75,1198.50,1198.75,187,48,235.00
10/25/2005,11:12,1198.50,1198.75,1198.00,1198.25,695,617,1312.00
10/25/2005,11:13,1198.25,1198.50,1198.25,1198.25,326,393,719.00
10/25/2005,11:14,1198.25,1199.75,1198.00,1199.75,3636,566,4202.00
10/25/2005,11:15,1199.75,1200.50,1199.50,1199.50,3414,2349,5763.00
10/25/2005,11:16,1199.50,1200.00,1198.75,1199.25,2481,2210,4691.00
10/25/2005,11:17,1199.00,1199.25,1199.00,1199.00,846,42,888.00
10/25/2005,11:18,1199.00,1199.75,1199.00,1199.50,1068,154,1222.00
10/25/2005,11:19,1199.50,1199.75,1199.25,1199.50,343,183,526.00
10/25/2005,11:20,1199.75,1199.75,1199.50,1199.50,724,95,819.00
10/25/2005,11:21,1199.75,1200.25,1199.75,1199.75,1306,1341,2647.00
10/25/2005,11:22,1199.75,1200.00,1199.25,1199.25,90,842,932.00
10/25/2005,11:23,1199.25,1199.50,1198.75,1199.00,63,1083,1146.00
10/25/2005,11:24,1198.75,1199.00,1198.50,1198.50,148,747,895.00
10/25/2005,11:25,1198.50,1198.75,1197.75,1198.00,1070,3421,4491.00
10/25/2005,11:26,1197.75,1198.25,1197.75,1198.00,409,193,602.00
10/25/2005,11:27,1198.25,1198.25,1198.00,1198.25,230,19,249.00
10/25/2005,11:28,1198.25,1198.50,1198.00,1198.00,822,489,1311.00
10/25/2005,11:29,1198.25,1198.50,1198.00,1198.25,445,377,822.00
10/25/2005,11:30,1198.25,1198.50,1198.00,1198.25,113,53,166.00
10/25/2005,11:31,1198.50,1198.50,1198.25,1198.25,13,200,213.00
10/25/2005,11:32,1198.50,1198.75,1198.50,1198.50,244,317,561.00
10/25/2005,11:33,1198.50,1198.50,1198.25,1198.25,1,412,413.00
10/25/2005,11:34,1198.25,1198.75,1198.25,1198.50,326,266,592.00
10/25/2005,11:35,1198.50,1198.50,1198.25,1198.50,505,67,572.00
10/25/2005,11:36,1198.50,1198.75,1198.25,1198.50,128,75,203.00
10/25/2005,11:37,1198.50,1198.50,1197.25,1197.25,725,3110,3835.00
10/25/2005,11:38,1197.25,1197.50,1197.00,1197.25,711,1304,2015.00
10/25/2005,11:39,1197.25,1197.25,1196.75,1197.00,389,1366,1755.00
10/25/2005,11:40,1197.00,1197.25,1196.50,1196.75,1262,2059,3321.00
10/25/2005,11:41,1196.75,1197.00,1196.25,1196.50,491,2667,3158.00
10/25/2005,11:42,1196.75,1197.00,1196.50,1196.75,775,559,1334.00
10/25/2005,11:43,1196.75,1197.50,1196.75,1197.50,1602,633,2235.00
10/25/2005,11:44,1197.50,1197.50,1197.25,1197.25,293,185,478.00
10/25/2005,11:45,1197.50,1197.50,1197.00,1197.50,577,446,1023.00
10/25/2005,11:46,1197.25,1197.75,1197.25,1197.50,292,143,435.00
10/25/2005,11:47,1197.75,1198.00,1197.50,1197.50,322,636,958.00
10/25/2005,11:48,1197.50,1198.00,1197.25,1197.25,515,762,1277.00
10/25/2005,11:49,1197.25,1197.75,1197.25,1197.75,360,150,510.00
10/25/2005,11:50,1197.75,1198.00,1197.50,1197.50,80,116,196.00
10/25/2005,11:51,1197.50,1197.75,1197.00,1197.00,142,875,1017.00
10/25/2005,11:52,1197.00,1197.50,1197.00,1197.25,555,430,985.00
10/25/2005,11:53,1197.25,1197.50,1197.25,1197.25,524,792,1316.00
10/25/2005,11:54,1197.25,1197.25,1196.75,1196.75,142,619,761.00
10/25/2005,11:55,1196.75,1197.25,1196.75,1197.00,207,284,491.00
10/25/2005,11:56,1197.25,1197.50,1197.00,1197.25,208,18,226.00
10/25/2005,11:57,1197.25,1197.50,1196.75,1197.00,84,558,642.00
10/25/2005,11:58,1197.25,1197.25,1196.75,1197.00,254,1194,1448.00
10/25/2005,11:59,1196.75,1197.00,1196.50,1196.50,185,462,647.00
10/25/2005,12:00,1196.75,1197.50,1196.50,1197.25,501,239,740.00
10/25/2005,12:01,1197.25,1197.25,1196.75,1196.75,234,883,1117.00
10/25/2005,12:02,1196.75,1197.00,1196.50,1196.75,546,812,1358.00
10/25/2005,12:03,1196.75,1196.75,1195.75,1196.00,1765,4170,5935.00
10/25/2005,12:04,1195.75,1196.50,1195.75,1196.50,1113,480,1593.00
10/25/2005,12:05,1196.25,1196.50,1196.00,1196.25,656,510,1166.00
10/25/2005,12:06,1196.50,1197.00,1196.25,1196.75,1262,459,1721.00
10/25/2005,12:07,1196.75,1197.00,1196.50,1196.75,417,516,933.00
10/25/2005,12:08,1197.00,1197.00,1196.50,1196.50,350,465,815.00
10/25/2005,12:09,1196.75,1196.75,1195.75,1195.75,347,2175,2522.00
10/25/2005,12:10,1196.00,1196.25,1195.50,1195.75,546,1058,1604.00
10/25/2005,12:11,1195.75,1195.75,1195.50,1195.75,350,183,533.00
10/25/2005,12:12,1195.75,1196.25,1195.50,1196.00,1127,821,1948.00
10/25/2005,12:13,1196.00,1196.25,1195.75,1196.25,374,206,580.00
10/25/2005,12:14,1196.00,1196.25,1196.00,1196.25,189,467,656.00
10/25/2005,12:15,1196.00,1196.75,1196.00,1196.25,671,222,893.00
10/25/2005,12:16,1196.25,1197.00,1196.25,1196.75,1107,126,1233.00
10/25/2005,12:17,1196.75,1197.00,1196.50,1196.50,582,569,1151.00
10/25/2005,12:18,1196.50,1197.00,1196.50,1196.75,445,268,713.00
10/25/2005,12:19,1196.75,1197.00,1196.75,1196.75,227,72,299.00
10/25/2005,12:20,1196.75,1197.00,1196.50,1196.50,48,94,142.00
10/25/2005,12:21,1196.50,1196.75,1196.00,1196.25,81,853,934.00
10/25/2005,12:22,1196.00,1196.50,1196.00,1196.25,352,74,426.00
10/25/2005,12:23,1196.25,1196.50,1196.25,1196.50,194,20,214.00
10/25/2005,12:24,1196.50,1196.75,1196.25,1196.50,396,314,710.00
10/25/2005,12:25,1196.50,1197.00,1196.50,1196.75,209,237,446.00
10/25/2005,12:26,1196.75,1197.00,1196.25,1196.50,45,1551,1596.00
10/25/2005,12:27,1196.50,1196.75,1196.25,1196.75,396,48,444.00
10/25/2005,12:28,1196.50,1196.50,1196.00,1196.25,528,500,1028.00
10/25/2005,12:29,1196.25,1196.50,1195.75,1196.00,603,1550,2153.00
10/25/2005,12:30,1196.00,1196.50,1196.00,1196.25,443,109,552.00
10/25/2005,12:31,1196.25,1196.50,1195.25,1195.50,1059,3750,4809.00
10/25/2005,12:32,1195.25,1195.50,1194.75,1194.75,1732,3272,5004.00
10/25/2005,12:33,1194.75,1195.00,1194.00,1194.25,4147,6167,10314.00
10/25/2005,12:34,1194.25,1194.50,1194.00,1194.25,1213,2877,4090.00
10/25/2005,12:35,1194.00,1194.50,1193.75,1194.50,1149,2276,3425.00
10/25/2005,12:36,1194.50,1194.50,1193.50,1193.75,1932,2701,4633.00
10/25/2005,12:37,1193.75,1194.25,1193.75,1194.25,1257,1312,2569.00
10/25/2005,12:38,1194.25,1194.25,1193.75,1194.00,410,492,902.00
10/25/2005,12:39,1194.00,1194.25,1193.75,1194.00,554,759,1313.00
10/25/2005,12:40,1193.75,1194.00,1193.50,1193.75,337,1031,1368.00
10/25/2005,12:41,1193.50,1193.75,1193.00,1193.00,2300,4799,7099.00
10/25/2005,12:42,1193.25,1193.25,1192.25,1192.25,3113,5631,8744.00
10/25/2005,12:43,1192.25,1192.75,1192.00,1192.75,2230,2508,4738.00
10/25/2005,12:44,1192.75,1193.75,1192.50,1193.25,3815,2397,6212.00
10/25/2005,12:45,1193.25,1194.00,1193.00,1193.50,2192,938,3130.00
10/25/2005,12:46,1193.50,1193.75,1193.50,1193.50,236,479,715.00
10/25/2005,12:47,1193.75,1194.00,1193.25,1193.75,834,1078,1912.00
10/25/2005,12:48,1193.75,1194.25,1193.50,1194.25,1329,240,1569.00
10/25/2005,12:49,1194.25,1194.50,1193.75,1194.00,1771,1233,3004.00
10/25/2005,12:50,1194.00,1194.25,1193.75,1194.00,248,84,332.00
10/25/2005,12:51,1194.25,1194.25,1193.75,1193.75,222,378,600.00
10/25/2005,12:52,1194.00,1194.50,1193.75,1194.25,658,1199,1857.00
10/25/2005,12:53,1194.25,1194.75,1194.25,1194.75,1460,972,2432.00
10/25/2005,12:54,1194.50,1194.75,1194.00,1194.00,87,1694,1781.00
10/25/2005,12:55,1194.25,1194.25,1193.75,1194.00,180,955,1135.00
10/25/2005,12:56,1193.75,1194.00,1193.50,1194.00,952,559,1511.00
10/25/2005,12:57,1193.75,1194.25,1193.75,1194.00,433,486,919.00
10/25/2005,12:58,1193.75,1194.00,1193.50,1193.50,251,1256,1507.00
10/25/2005,12:59,1193.50,1194.00,1193.00,1193.25,582,2503,3085.00
10/25/2005,13:00,1193.25,1193.25,1192.75,1193.00,1245,1164,2409.00
10/25/2005,13:01,1193.00,1193.00,1192.25,1193.00,1154,3645,4799.00
10/25/2005,13:02,1193.00,1193.25,1192.75,1193.00,493,992,1485.00
10/25/2005,13:03,1193.00,1194.00,1192.75,1193.75,1905,225,2130.00
10/25/2005,13:04,1193.50,1193.75,1193.25,1193.75,641,1080,1721.00
10/25/2005,13:05,1193.50,1194.50,1193.50,1193.75,1435,465,1900.00
10/25/2005,13:06,1194.00,1194.25,1193.75,1193.75,268,534,802.00
10/25/2005,13:07,1193.50,1193.75,1193.00,1193.75,547,1188,1735.00
10/25/2005,13:08,1193.50,1193.75,1192.75,1193.00,201,1738,1939.00
10/25/2005,13:09,1193.00,1193.25,1192.50,1193.00,1053,1877,2930.00
10/25/2005,13:10,1193.00,1193.00,1192.00,1192.75,1169,1689,2858.00
10/25/2005,13:11,1192.50,1193.25,1192.00,1193.25,2017,1348,3365.00
10/25/2005,13:12,1193.00,1194.25,1193.00,1194.00,2529,1396,3925.00
10/25/2005,13:13,1194.00,1194.25,1193.25,1193.50,516,1256,1772.00
10/25/2005,13:14,1193.50,1193.75,1193.25,1193.75,200,172,372.00
10/25/2005,13:15,1193.75,1194.00,1193.00,1193.75,1531,868,2399.00
10/25/2005,13:16,1193.75,1193.75,1193.50,1193.50,170,64,234.00
10/25/2005,13:17,1193.50,1194.25,1193.50,1194.00,774,296,1070.00
10/25/2005,13:18,1194.00,1194.25,1193.75,1194.00,489,194,683.00
10/25/2005,13:19,1194.00,1194.25,1193.50,1193.75,378,700,1078.00
10/25/2005,13:20,1193.75,1194.00,1193.50,1193.75,196,117,313.00
10/25/2005,13:21,1193.75,1194.00,1193.50,1193.75,632,621,1253.00
10/25/2005,13:22,1193.75,1193.75,1192.75,1193.00,943,2746,3689.00
10/25/2005,13:23,1193.00,1193.00,1192.25,1192.50,679,1914,2593.00
10/25/2005,13:24,1192.50,1193.00,1192.50,1192.75,1008,1133,2141.00
10/25/2005,13:25,1193.00,1193.25,1192.75,1192.75,387,711,1098.00
10/25/2005,13:26,1192.50,1192.75,1191.75,1192.50,2236,3937,6173.00
10/25/2005,13:27,1192.25,1192.50,1192.00,1192.50,805,942,1747.00
10/25/2005,13:28,1192.50,1193.25,1192.50,1193.00,1157,490,1647.00
10/25/2005,13:29,1192.75,1193.25,1192.75,1193.25,561,761,1322.00
10/25/2005,13:30,1193.25,1193.50,1193.00,1193.25,424,187,611.00
10/25/2005,13:31,1193.00,1193.50,1193.00,1193.00,442,828,1270.00
10/25/2005,13:32,1193.00,1193.25,1192.75,1193.00,470,76,546.00
10/25/2005,13:33,1193.25,1193.75,1193.25,1193.50,694,266,960.00
10/25/2005,13:34,1193.25,1193.25,1192.50,1193.25,1976,1598,3574.00
10/25/2005,13:35,1193.25,1194.00,1193.25,1193.75,1483,1037,2520.00
10/25/2005,13:36,1194.00,1194.25,1193.75,1194.00,900,509,1409.00
10/25/2005,13:37,1194.00,1195.00,1193.75,1194.75,3581,491,4072.00
10/25/2005,13:38,1194.75,1195.50,1194.50,1195.25,4313,1544,5857.00
10/25/2005,13:39,1195.00,1195.25,1194.75,1194.75,1210,1289,2499.00
10/25/2005,13:40,1195.00,1195.25,1194.50,1195.00,1818,1436,3254.00
10/25/2005,13:41,1195.00,1195.50,1194.75,1195.00,509,665,1174.00
10/25/2005,13:42,1195.00,1195.25,1194.75,1194.75,364,925,1289.00
10/25/2005,13:43,1194.75,1195.00,1194.75,1194.75,277,79,356.00
10/25/2005,13:44,1194.75,1194.75,1193.75,1194.25,1241,3054,4295.00
10/25/2005,13:45,1194.50,1195.00,1194.25,1194.75,1152,333,1485.00
10/25/2005,13:46,1194.75,1195.50,1194.50,1195.50,2030,43,2073.00
10/25/2005,13:47,1195.50,1196.25,1195.25,1196.00,3878,1735,5613.00
10/25/2005,13:48,1195.75,1196.25,1195.00,1195.25,1002,1918,2920.00
10/25/2005,13:49,1195.25,1195.25,1194.75,1195.25,169,1010,1179.00
10/25/2005,13:50,1195.00,1195.50,1195.00,1195.50,597,336,933.00
10/25/2005,13:51,1195.25,1195.75,1195.25,1195.50,322,54,376.00
10/25/2005,13:52,1195.75,1196.25,1195.50,1195.50,2325,1177,3502.00
10/25/2005,13:53,1195.50,1195.75,1195.25,1195.50,285,663,948.00
10/25/2005,13:54,1195.75,1197.00,1195.75,1196.50,4295,2017,6312.00
10/25/2005,13:55,1196.50,1196.75,1196.25,1196.50,1000,947,1947.00
10/25/2005,13:56,1196.50,1196.50,1195.75,1196.00,529,2029,2558.00
10/25/2005,13:57,1195.75,1196.00,1195.25,1195.50,882,1517,2399.00
10/25/2005,13:58,1195.75,1195.75,1195.25,1195.50,418,608,1026.00
10/25/2005,13:59,1195.75,1195.75,1195.25,1195.25,298,839,1137.00
10/25/2005,14:00,1195.50,1196.00,1195.25,1195.75,717,391,1108.00
10/25/2005,14:01,1195.50,1195.75,1194.50,1194.75,642,3026,3668.00
10/25/2005,14:02,1194.75,1195.00,1194.50,1194.75,822,969,1791.00
10/25/2005,14:03,1195.00,1195.25,1194.75,1195.25,636,196,832.00
10/25/2005,14:04,1195.00,1195.25,1194.75,1195.25,532,321,853.00
10/25/2005,14:05,1195.00,1195.50,1195.00,1195.00,530,620,1150.00
10/25/2005,14:06,1195.25,1195.25,1194.75,1195.00,187,296,483.00
10/25/2005,14:07,1195.00,1195.00,1194.50,1194.75,109,545,654.00
10/25/2005,14:08,1195.00,1195.25,1194.75,1195.25,319,92,411.00
10/25/2005,14:09,1195.25,1195.25,1195.00,1195.25,385,21,406.00
10/25/2005,14:10,1195.00,1195.25,1194.50,1194.50,67,1471,1538.00
10/25/2005,14:11,1194.50,1194.75,1194.25,1194.50,440,1000,1440.00
10/25/2005,14:12,1194.25,1195.50,1194.25,1195.25,2282,570,2852.00
10/25/2005,14:13,1195.25,1195.25,1194.50,1194.50,752,944,1696.00
10/25/2005,14:14,1194.75,1194.75,1194.25,1194.25,130,719,849.00
10/25/2005,14:15,1194.25,1194.50,1194.00,1194.00,690,1614,2304.00
10/25/2005,14:16,1194.00,1194.50,1194.00,1194.25,465,888,1353.00
10/25/2005,14:17,1194.25,1194.25,1193.75,1194.25,621,1611,2232.00
10/25/2005,14:18,1194.25,1194.25,1193.50,1193.50,131,1509,1640.00
10/25/2005,14:19,1193.75,1193.75,1193.00,1193.50,2433,2706,5139.00
10/25/2005,14:20,1193.50,1193.50,1192.50,1193.00,1474,3397,4871.00
10/25/2005,14:21,1193.00,1193.75,1193.00,1193.50,1423,280,1703.00
10/25/2005,14:22,1193.75,1194.00,1193.50,1194.00,2328,526,2854.00
10/25/2005,14:23,1194.00,1194.25,1193.75,1194.00,342,158,500.00
10/25/2005,14:24,1194.00,1194.50,1194.00,1194.25,1239,599,1838.00
10/25/2005,14:25,1194.25,1195.00,1194.00,1194.75,1746,619,2365.00
10/25/2005,14:26,1194.75,1194.75,1194.25,1194.75,874,541,1415.00
10/25/2005,14:27,1194.75,1195.75,1194.50,1195.50,2789,422,3211.00
10/25/2005,14:28,1195.50,1195.75,1195.25,1195.25,109,1003,1112.00
10/25/2005,14:29,1195.25,1195.50,1195.00,1195.25,360,426,786.00
10/25/2005,14:30,1195.00,1196.00,1195.00,1195.50,1608,1180,2788.00
10/25/2005,14:31,1195.50,1196.00,1195.25,1195.75,856,752,1608.00
10/25/2005,14:32,1196.00,1196.00,1195.50,1195.50,255,124,379.00
10/25/2005,14:33,1195.75,1195.75,1195.00,1195.25,1003,1251,2254.00
10/25/2005,14:34,1195.25,1195.50,1195.25,1195.50,16,28,44.00
10/25/2005,14:35,1195.50,1195.50,1195.25,1195.25,32,824,856.00
10/25/2005,14:36,1195.25,1195.25,1194.50,1194.75,553,640,1193.00
10/25/2005,14:37,1195.00,1195.00,1194.75,1195.00,719,83,802.00
10/25/2005,14:38,1195.00,1196.00,1195.00,1195.75,2204,377,2581.00
10/25/2005,14:39,1196.00,1196.75,1195.75,1196.75,2382,526,2908.00
10/25/2005,14:40,1196.75,1198.50,1196.25,1198.25,7861,3020,10881.00
10/25/2005,14:41,1198.50,1199.00,1198.00,1198.00,5625,5047,10672.00
10/25/2005,14:42,1198.25,1198.50,1198.00,1198.25,649,989,1638.00
10/25/2005,14:43,1198.25,1198.50,1198.00,1198.25,2395,462,2857.00
10/25/2005,14:44,1198.50,1198.75,1198.00,1198.25,422,715,1137.00
10/25/2005,14:45,1198.25,1199.75,1198.25,1199.50,5200,1029,6229.00
10/25/2005,14:46,1199.75,1201.00,1199.50,1200.00,6372,5561,11933.00
10/25/2005,14:47,1200.00,1200.75,1200.00,1200.75,4570,3430,8000.00
10/25/2005,14:48,1200.75,1200.75,1200.25,1200.25,583,1705,2288.00
10/25/2005,14:49,1200.50,1200.50,1199.75,1200.00,1636,2373,4009.00
10/25/2005,14:50,1200.00,1200.50,1199.75,1200.00,2268,1425,3693.00
10/25/2005,14:51,1200.25,1200.25,1199.25,1199.75,1631,3305,4936.00
10/25/2005,14:52,1199.75,1200.00,1199.50,1199.75,1519,1314,2833.00
10/25/2005,14:53,1199.75,1200.00,1199.50,1199.50,366,948,1314.00
10/25/2005,14:54,1199.75,1199.75,1198.75,1198.75,328,4103,4431.00
10/25/2005,14:55,1199.00,1199.25,1198.50,1199.00,3109,3577,6686.00
10/25/2005,14:56,1199.00,1199.00,1198.50,1198.75,494,1622,2116.00
10/25/2005,14:57,1198.75,1199.25,1198.75,1199.25,1018,619,1637.00
10/25/2005,14:58,1199.00,1199.25,1198.50,1199.00,990,1083,2073.00
10/25/2005,14:59,1198.75,1199.75,1198.75,1199.50,4120,1441,5561.00
10/25/2005,15:00,1199.50,1200.00,1199.25,1199.75,4309,2362,6671.00
10/25/2005,15:01,1200.00,1200.25,1199.25,1199.50,3164,4769,7933.00
10/25/2005,15:02,1199.50,1200.00,1199.50,1199.75,1569,1225,2794.00
10/25/2005,15:03,1200.00,1200.00,1199.25,1199.50,306,1365,1671.00
10/25/2005,15:04,1199.25,1200.00,1199.25,1199.50,1205,1207,2412.00
10/25/2005,15:05,1199.50,1200.00,1199.25,1199.50,896,2385,3281.00
10/25/2005,15:06,1199.50,1199.75,1199.25,1199.50,326,288,614.00
10/25/2005,15:07,1199.50,1199.50,1198.75,1199.00,627,2774,3401.00
10/25/2005,15:08,1199.25,1199.25,1198.75,1199.25,221,1164,1385.00
10/25/2005,15:09,1199.25,1199.50,1199.00,1199.50,1181,547,1728.00
10/25/2005,15:10,1199.50,1199.50,1198.50,1198.75,925,2140,3065.00
10/25/2005,15:11,1198.75,1199.00,1198.50,1198.75,704,898,1602.00
10/25/2005,15:12,1199.00,1199.25,1198.75,1199.00,975,107,1082.00
10/25/2005,15:13,1199.00,1199.25,1198.75,1199.00,568,936,1504.00
10/25/2005,15:14,1199.25,1199.50,1198.75,1198.75,935,1050,1985.00
10/25/2005,15:15,1198.75,1199.25,1198.75,1199.25,2680,3164,5844.00
10/25/2005,15:30,1198.75,1198.75,1198.75,1198.75,0,45,45.00
10/25/2005,15:31,1198.75,1199.00,1198.50,1198.75,100,290,390.00
10/25/2005,15:32,1199.00,1199.00,1198.75,1198.75,105,28,133.00
10/25/2005,15:33,1198.75,1198.75,1198.75,1198.75,0,215,215.00
10/25/2005,15:34,1198.75,1198.75,1198.50,1198.75,51,75,126.00
10/25/2005,15:35,1198.75,1198.75,1198.75,1198.75,171,0,171.00
10/25/2005,15:36,1198.75,1198.75,1198.75,1198.75,66,0,66.00
10/25/2005,15:38,1198.75,1198.75,1198.75,1198.75,3,0,3.00
10/25/2005,15:39,1198.75,1199.00,1198.75,1198.75,33,8,41.00
10/25/2005,15:40,1198.75,1199.00,1198.75,1199.00,5,2,7.00
10/25/2005,15:41,1199.00,1199.00,1199.00,1199.00,2,0,2.00
10/25/2005,15:42,1199.00,1199.00,1199.00,1199.00,151,0,151.00
10/25/2005,15:43,1198.75,1199.00,1198.75,1199.00,7,50,57.00
10/25/2005,15:44,1198.75,1198.75,1198.75,1198.75,0,15,15.00
10/25/2005,15:45,1198.75,1199.00,1198.75,1199.00,1,21,22.00
10/25/2005,15:46,1199.00,1199.00,1198.50,1198.50,16,284,300.00
10/25/2005,15:47,1198.50,1198.50,1198.50,1198.50,0,6,6.00
10/25/2005,15:48,1198.50,1198.50,1198.00,1198.00,113,265,378.00
10/25/2005,15:49,1198.00,1198.25,1198.00,1198.25,1,25,26.00
10/25/2005,15:50,1198.00,1198.25,1198.00,1198.25,1,51,52.00
10/25/2005,15:51,1198.25,1198.25,1198.25,1198.25,18,0,18.00
10/25/2005,15:52,1198.25,1198.50,1198.25,1198.50,53,0,53.00
10/25/2005,15:53,1198.50,1198.50,1198.25,1198.50,128,1,129.00
10/25/2005,15:54,1198.50,1198.50,1198.50,1198.50,3,0,3.00
10/25/2005,15:55,1198.50,1198.75,1198.50,1198.50,22,1,23.00
10/25/2005,15:56,1198.75,1198.75,1198.75,1198.75,33,0,33.00
10/25/2005,15:57,1198.75,1198.75,1198.75,1198.75,6,0,6.00
10/25/2005,15:58,1198.75,1198.75,1198.75,1198.75,5,0,5.00
10/25/2005,15:59,1198.50,1198.50,1198.50,1198.50,0,2,2.00
10/25/2005,16:00,1198.50,1198.50,1198.50,1198.50,0,10,10.00
10/25/2005,17:01,1199.25,1199.50,1199.25,1199.50,153,167,320.00
10/25/2005,17:02,1199.25,1199.25,1199.25,1199.25,0,42,42.00
10/25/2005,17:03,1199.25,1199.25,1199.25,1199.25,0,6,6.00
10/25/2005,17:04,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,17:05,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/25/2005,17:06,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/25/2005,17:07,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/25/2005,17:09,1199.50,1199.50,1199.50,1199.50,21,0,21.00
10/25/2005,17:13,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/25/2005,17:14,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/25/2005,17:19,1199.25,1199.25,1199.25,1199.25,0,2,2.00
10/25/2005,17:21,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/25/2005,17:25,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/25/2005,17:30,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,17:31,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/25/2005,17:35,1199.25,1199.25,1199.25,1199.25,0,5,5.00
10/25/2005,17:39,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/25/2005,17:41,1199.50,1199.50,1199.50,1199.50,41,0,41.00
10/25/2005,17:43,1199.50,1199.75,1199.50,1199.50,70,5,75.00
10/25/2005,17:44,1199.50,1199.50,1199.50,1199.50,0,11,11.00
10/25/2005,17:45,1199.75,1199.75,1199.50,1199.50,1,6,7.00
10/25/2005,17:46,1199.25,1199.25,1199.25,1199.25,0,15,15.00
10/25/2005,17:47,1199.50,1199.50,1199.50,1199.50,10,0,10.00
10/25/2005,17:48,1199.50,1199.50,1199.50,1199.50,20,0,20.00
10/25/2005,17:54,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/25/2005,17:55,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/25/2005,17:56,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/25/2005,17:59,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/25/2005,18:01,1199.50,1199.50,1199.50,1199.50,0,3,3.00
10/25/2005,18:02,1199.50,1199.50,1199.50,1199.50,0,5,5.00
10/25/2005,18:03,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/25/2005,18:04,1199.50,1199.50,1199.50,1199.50,0,2,2.00
10/25/2005,18:06,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/25/2005,18:09,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/25/2005,18:10,1199.50,1199.50,1199.50,1199.50,0,6,6.00
10/25/2005,18:13,1199.75,1199.75,1199.50,1199.50,1,2,3.00
10/25/2005,18:16,1199.50,1199.50,1199.50,1199.50,0,3,3.00
10/25/2005,18:17,1199.50,1199.75,1199.50,1199.75,1,2,3.00
10/25/2005,18:18,1199.50,1199.50,1199.50,1199.50,0,3,3.00
10/25/2005,18:20,1199.50,1199.75,1199.50,1199.75,1,3,4.00
10/25/2005,18:21,1199.50,1199.50,1199.50,1199.50,0,30,30.00
10/25/2005,18:22,1199.50,1199.50,1199.50,1199.50,0,5,5.00
10/25/2005,18:27,1199.50,1199.50,1199.25,1199.25,0,21,21.00
10/25/2005,18:28,1199.25,1199.25,1199.25,1199.25,0,10,10.00
10/25/2005,18:29,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,18:34,1199.50,1199.50,1199.50,1199.50,22,0,22.00
10/25/2005,18:35,1199.50,1199.50,1199.50,1199.50,8,0,8.00
10/25/2005,18:36,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/25/2005,18:37,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/25/2005,18:43,1199.50,1199.50,1199.50,1199.50,27,0,27.00
10/25/2005,18:44,1199.25,1199.25,1199.25,1199.25,0,1,1.00
10/25/2005,18:47,1199.50,1199.50,1199.50,1199.50,11,0,11.00
10/25/2005,18:48,1199.50,1199.50,1199.50,1199.50,2,0,2.00
10/25/2005,18:49,1199.50,1199.50,1199.50,1199.50,22,0,22.00
10/25/2005,18:50,1199.50,1199.50,1199.50,1199.50,5,0,5.00
10/25/2005,18:54,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,18:59,1199.50,1199.50,1199.50,1199.50,1,0,1.00
10/25/2005,19:00,1199.50,1199.50,1199.50,1199.50,10,0,10.00
10/25/2005,19:01,1199.50,1199.75,1199.50,1199.50,2,21,23.00
10/25/2005,19:02,1199.50,1199.75,1199.50,1199.75,3,3,6.00
10/25/2005,19:03,1199.75,1199.75,1199.75,1199.75,6,0,6.00
10/25/2005,19:04,1199.75,1199.75,1199.75,1199.75,2,0,2.00
10/25/2005,19:05,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/25/2005,19:06,1199.50,1199.50,1199.50,1199.50,0,1,1.00
10/25/2005,19:08,1199.75,1199.75,1199.75,1199.75,106,0,106.00
10/25/2005,19:09,1199.50,1200.00,1199.50,1199.75,2,8,10.00
10/25/2005,19:10,1199.75,1199.75,1199.75,1199.75,0,10,10.00
10/25/2005,19:13,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/25/2005,19:15,1199.75,1199.75,1199.75,1199.75,0,2,2.00
10/25/2005,19:16,1200.00,1200.25,1200.00,1200.00,152,1,153.00
10/25/2005,19:17,1200.00,1200.00,1200.00,1200.00,0,15,15.00
10/25/2005,19:18,1200.00,1200.00,1200.00,1200.00,0,4,4.00
10/25/2005,19:19,1200.25,1200.25,1200.00,1200.25,5,16,21.00
10/25/2005,19:20,1200.25,1200.50,1200.25,1200.50,145,0,145.00
10/25/2005,19:21,1200.25,1200.25,1200.25,1200.25,0,169,169.00
10/25/2005,19:22,1200.25,1200.25,1200.25,1200.25,0,13,13.00
10/25/2005,19:23,1200.25,1200.25,1200.25,1200.25,0,6,6.00
10/25/2005,19:24,1200.25,1200.25,1200.25,1200.25,0,1,1.00
10/25/2005,19:25,1200.50,1200.75,1200.50,1200.75,234,0,234.00
10/25/2005,19:26,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/25/2005,19:28,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/25/2005,19:31,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/25/2005,19:32,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/25/2005,19:33,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/25/2005,19:34,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/25/2005,19:36,1200.75,1200.75,1200.75,1200.75,3,0,3.00
10/25/2005,19:37,1200.75,1200.75,1200.75,1200.75,2,0,2.00
10/25/2005,19:38,1200.75,1200.75,1200.50,1200.50,1,10,11.00
10/25/2005,19:40,1200.75,1201.00,1200.75,1200.75,123,1,124.00
10/25/2005,19:41,1200.75,1201.00,1200.75,1201.00,3,1,4.00
10/25/2005,19:42,1201.00,1201.25,1201.00,1201.00,185,1,186.00
10/25/2005,19:43,1201.25,1201.25,1201.25,1201.25,22,0,22.00
10/25/2005,19:44,1201.25,1201.25,1201.00,1201.00,1,1,2.00
10/25/2005,19:45,1201.25,1201.25,1201.00,1201.25,3,36,39.00
10/25/2005,19:46,1201.00,1201.25,1201.00,1201.00,37,13,50.00
10/25/2005,19:47,1201.00,1201.00,1200.75,1200.75,0,57,57.00
10/25/2005,19:48,1200.75,1200.75,1200.75,1200.75,0,2,2.00
10/25/2005,19:49,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/25/2005,19:50,1200.75,1200.75,1200.75,1200.75,0,5,5.00
10/25/2005,19:51,1201.00,1201.00,1201.00,1201.00,30,0,30.00
10/25/2005,19:52,1201.00,1201.00,1201.00,1201.00,6,0,6.00
10/25/2005,19:53,1200.75,1200.75,1200.75,1200.75,0,10,10.00
10/25/2005,19:54,1200.75,1200.75,1200.50,1200.75,7,19,26.00
10/25/2005,19:56,1200.75,1201.00,1200.75,1201.00,64,0,64.00
10/25/2005,19:57,1201.00,1201.00,1201.00,1201.00,10,0,10.00
10/25/2005,19:59,1200.75,1200.75,1200.75,1200.75,0,2,2.00
10/25/2005,20:01,1201.00,1201.00,1201.00,1201.00,60,0,60.00
10/25/2005,20:02,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,20:03,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/25/2005,20:04,1201.00,1201.00,1201.00,1201.00,5,0,5.00
10/25/2005,20:05,1200.75,1200.75,1200.75,1200.75,0,182,182.00
10/25/2005,20:06,1200.75,1200.75,1200.75,1200.75,0,92,92.00
10/25/2005,20:07,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/25/2005,20:08,1201.00,1201.00,1201.00,1201.00,5,0,5.00
10/25/2005,20:10,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,20:16,1200.75,1200.75,1200.75,1200.75,0,3,3.00
10/25/2005,20:20,1201.00,1201.00,1201.00,1201.00,38,0,38.00
10/25/2005,20:21,1201.00,1201.00,1201.00,1201.00,15,0,15.00
10/25/2005,20:26,1200.75,1200.75,1200.75,1200.75,0,61,61.00
10/25/2005,20:27,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/25/2005,20:28,1200.75,1200.75,1200.75,1200.75,0,4,4.00
10/25/2005,20:29,1200.75,1200.75,1200.75,1200.75,0,5,5.00
10/25/2005,20:30,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/25/2005,20:31,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/25/2005,20:32,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/25/2005,20:34,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/25/2005,20:36,1200.75,1201.00,1200.75,1201.00,92,0,92.00
10/25/2005,20:37,1201.25,1201.50,1201.25,1201.50,151,0,151.00
10/25/2005,20:38,1201.25,1201.25,1201.00,1201.00,0,117,117.00
10/25/2005,20:39,1201.00,1201.00,1201.00,1201.00,0,9,9.00
10/25/2005,20:41,1201.00,1201.00,1201.00,1201.00,0,11,11.00
10/25/2005,20:42,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/25/2005,20:46,1201.25,1201.25,1201.25,1201.25,71,0,71.00
10/25/2005,20:47,1201.25,1201.50,1201.25,1201.50,11,0,11.00
10/25/2005,20:48,1201.25,1201.25,1201.25,1201.25,0,14,14.00
10/25/2005,20:49,1201.25,1201.25,1201.25,1201.25,0,11,11.00
10/25/2005,20:50,1201.50,1201.50,1201.00,1201.00,10,54,64.00
10/25/2005,20:51,1201.00,1201.00,1201.00,1201.00,0,54,54.00
10/25/2005,20:52,1201.00,1201.00,1201.00,1201.00,0,16,16.00
10/25/2005,20:53,1201.00,1201.00,1201.00,1201.00,0,5,5.00
10/25/2005,20:58,1200.75,1200.75,1200.75,1200.75,0,4,4.00
10/25/2005,20:59,1200.75,1200.75,1200.75,1200.75,0,3,3.00
10/25/2005,21:03,1200.75,1200.75,1200.75,1200.75,0,3,3.00
10/25/2005,21:05,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/25/2005,21:06,1200.75,1200.75,1200.75,1200.75,0,5,5.00
10/25/2005,21:11,1200.75,1200.75,1200.75,1200.75,0,5,5.00
10/25/2005,21:13,1201.00,1201.00,1201.00,1201.00,80,0,80.00
10/25/2005,21:14,1201.00,1201.00,1201.00,1201.00,25,0,25.00
10/25/2005,21:15,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,21:17,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,21:19,1201.00,1201.00,1201.00,1201.00,18,0,18.00
10/25/2005,21:20,1201.00,1201.00,1201.00,1201.00,3,0,3.00
10/25/2005,21:24,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/25/2005,21:25,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,21:26,1200.75,1201.00,1200.75,1201.00,25,2,27.00
10/25/2005,21:27,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,21:28,1201.00,1201.00,1201.00,1201.00,12,0,12.00
10/25/2005,21:29,1201.00,1201.00,1201.00,1201.00,3,0,3.00
10/25/2005,21:30,1201.00,1201.00,1201.00,1201.00,22,0,22.00
10/25/2005,21:31,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/25/2005,21:32,1201.00,1201.00,1201.00,1201.00,3,0,3.00
10/25/2005,21:33,1201.00,1201.00,1201.00,1201.00,12,0,12.00
10/25/2005,21:34,1201.00,1201.00,1201.00,1201.00,10,0,10.00
10/25/2005,21:35,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,21:36,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/25/2005,21:37,1201.25,1201.25,1201.25,1201.25,25,0,25.00
10/25/2005,21:47,1201.00,1201.25,1201.00,1201.25,6,1,7.00
10/25/2005,21:49,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/25/2005,21:50,1201.00,1201.25,1201.00,1201.25,1,4,5.00
10/25/2005,21:51,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/25/2005,21:52,1201.25,1201.25,1201.25,1201.25,73,0,73.00
10/25/2005,21:53,1201.25,1201.25,1201.25,1201.25,100,0,100.00
10/25/2005,21:54,1201.25,1201.25,1201.25,1201.25,52,0,52.00
10/25/2005,21:55,1201.25,1201.25,1201.25,1201.25,64,0,64.00
10/25/2005,21:56,1201.25,1201.25,1201.25,1201.25,28,0,28.00
10/25/2005,21:57,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/25/2005,21:58,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/25/2005,21:59,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/25/2005,22:00,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/25/2005,22:01,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/25/2005,22:02,1201.25,1201.25,1201.25,1201.25,6,0,6.00
10/25/2005,22:03,1201.25,1201.50,1201.25,1201.25,2,8,10.00
10/25/2005,22:04,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/25/2005,22:06,1201.00,1201.25,1201.00,1201.25,1,1,2.00
10/25/2005,22:08,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/25/2005,22:09,1201.25,1201.25,1201.25,1201.25,9,0,9.00
10/25/2005,22:10,1201.25,1201.25,1201.25,1201.25,44,0,44.00
10/25/2005,22:11,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/25/2005,22:15,1201.50,1201.75,1201.50,1201.50,247,9,256.00
10/25/2005,22:16,1201.50,1201.50,1201.50,1201.50,0,41,41.00
10/25/2005,22:17,1201.50,1201.50,1201.50,1201.50,0,11,11.00
10/25/2005,22:18,1201.50,1201.50,1201.25,1201.25,1,6,7.00
10/25/2005,22:21,1201.25,1201.25,1201.25,1201.25,0,4,4.00
10/25/2005,22:22,1201.25,1201.25,1201.00,1201.25,7,47,54.00
10/25/2005,22:23,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/25/2005,22:25,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/25/2005,22:30,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/25/2005,22:33,1201.25,1201.25,1201.25,1201.25,52,0,52.00
10/25/2005,22:34,1201.25,1201.25,1201.25,1201.25,8,0,8.00
10/25/2005,22:35,1201.25,1201.25,1201.25,1201.25,18,0,18.00
10/25/2005,22:36,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/25/2005,22:37,1201.25,1201.25,1201.25,1201.25,20,0,20.00
10/25/2005,22:38,1201.25,1201.25,1201.25,1201.25,31,0,31.00
10/25/2005,22:40,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/25/2005,22:42,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/25/2005,22:43,1201.25,1201.25,1201.25,1201.25,10,0,10.00
10/25/2005,22:44,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/25/2005,22:45,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/25/2005,22:48,1201.25,1201.25,1201.25,1201.25,0,18,18.00
10/25/2005,22:51,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/25/2005,22:52,1201.25,1201.25,1201.25,1201.25,0,4,4.00
10/25/2005,22:53,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/25/2005,23:01,1201.25,1201.50,1201.25,1201.50,8,2,10.00
10/25/2005,23:02,1201.25,1201.25,1201.25,1201.25,0,12,12.00
10/25/2005,23:03,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/25/2005,23:04,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/25/2005,23:05,1201.50,1201.50,1201.00,1201.00,1,1,2.00
10/25/2005,23:06,1201.25,1201.50,1201.25,1201.50,59,0,59.00
10/25/2005,23:07,1201.50,1201.50,1201.50,1201.50,3,0,3.00
10/25/2005,23:08,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/25/2005,23:09,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/25/2005,23:10,1201.50,1201.50,1201.50,1201.50,30,0,30.00
10/25/2005,23:11,1201.50,1201.50,1201.50,1201.50,20,0,20.00
10/25/2005,23:12,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/25/2005,23:16,1201.75,1201.75,1201.50,1201.50,2,21,23.00
10/25/2005,23:17,1201.50,1202.00,1201.50,1202.00,513,12,525.00
10/25/2005,23:18,1201.75,1201.75,1201.75,1201.75,0,10,10.00
10/25/2005,23:20,1201.75,1201.75,1201.50,1201.50,0,114,114.00
10/25/2005,23:21,1201.25,1201.25,1201.25,1201.25,0,10,10.00
10/25/2005,23:22,1201.25,1201.25,1201.25,1201.25,0,43,43.00
10/25/2005,23:23,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/25/2005,23:24,1201.25,1201.50,1201.25,1201.50,2,1,3.00
10/25/2005,23:28,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/25/2005,23:33,1201.50,1201.50,1201.50,1201.50,10,0,10.00
10/25/2005,23:35,1201.25,1201.25,1201.25,1201.25,0,15,15.00
10/25/2005,23:37,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/25/2005,23:38,1201.25,1201.50,1201.25,1201.25,5,6,11.00
10/25/2005,23:40,1201.25,1201.50,1201.25,1201.50,10,3,13.00
10/25/2005,23:41,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/25/2005,23:42,1201.50,1201.50,1201.50,1201.50,4,0,4.00
10/25/2005,23:43,1201.50,1201.50,1201.25,1201.25,1,20,21.00
10/25/2005,23:44,1201.25,1201.25,1201.25,1201.25,0,8,8.00
10/25/2005,23:45,1201.25,1201.25,1201.25,1201.25,0,5,5.00
10/25/2005,23:48,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/25/2005,23:50,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/25/2005,23:53,1201.25,1201.25,1201.25,1201.25,0,3,3.00
10/25/2005,23:57,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/25/2005,23:59,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/26/2005,00:01,1201.25,1201.25,1201.25,1201.25,0,54,54.00
10/26/2005,00:02,1201.00,1201.00,1201.00,1201.00,0,99,99.00
10/26/2005,00:03,1201.00,1201.00,1201.00,1201.00,0,31,31.00
10/26/2005,00:04,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/26/2005,00:10,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/26/2005,00:11,1201.00,1201.00,1201.00,1201.00,33,0,33.00
10/26/2005,00:14,1200.75,1200.75,1200.75,1200.75,0,55,55.00
10/26/2005,00:15,1200.75,1200.75,1200.75,1200.75,0,20,20.00
10/26/2005,00:16,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/26/2005,00:17,1200.50,1200.75,1200.50,1200.50,1,75,76.00
10/26/2005,00:18,1200.50,1200.50,1200.25,1200.25,0,8,8.00
10/26/2005,00:20,1200.50,1200.50,1200.50,1200.50,5,0,5.00
10/26/2005,00:23,1200.25,1200.25,1200.25,1200.25,0,8,8.00
10/26/2005,00:24,1200.25,1200.25,1200.25,1200.25,0,131,131.00
10/26/2005,00:25,1200.00,1200.00,1200.00,1200.00,0,14,14.00
10/26/2005,00:27,1200.00,1200.00,1200.00,1200.00,0,3,3.00
10/26/2005,00:28,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/26/2005,00:30,1200.25,1200.25,1200.00,1200.25,15,5,20.00
10/26/2005,00:31,1200.00,1200.00,1200.00,1200.00,0,5,5.00
10/26/2005,00:33,1200.00,1200.25,1200.00,1200.25,1,1,2.00
10/26/2005,00:34,1200.25,1200.25,1200.25,1200.25,25,0,25.00
10/26/2005,00:35,1200.25,1200.25,1199.75,1200.00,108,156,264.00
10/26/2005,00:36,1200.00,1200.00,1200.00,1200.00,60,0,60.00
10/26/2005,00:37,1200.00,1200.00,1200.00,1200.00,53,0,53.00
10/26/2005,00:38,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/26/2005,00:41,1200.25,1200.25,1200.25,1200.25,2,0,2.00
10/26/2005,00:45,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/26/2005,00:46,1200.50,1200.50,1200.50,1200.50,10,0,10.00
10/26/2005,00:47,1200.25,1200.25,1200.25,1200.25,0,13,13.00
10/26/2005,00:48,1200.00,1200.00,1200.00,1200.00,0,12,12.00
10/26/2005,00:49,1200.00,1200.25,1200.00,1200.25,2,7,9.00
10/26/2005,00:51,1200.25,1200.25,1200.00,1200.00,1,2,3.00
10/26/2005,00:52,1200.00,1200.25,1200.00,1200.00,1,4,5.00
10/26/2005,00:53,1200.00,1200.00,1200.00,1200.00,0,2,2.00
10/26/2005,00:54,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/26/2005,00:55,1200.25,1200.50,1200.25,1200.50,62,0,62.00
10/26/2005,00:56,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/26/2005,00:57,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/26/2005,00:58,1200.50,1200.50,1200.50,1200.50,0,26,26.00
10/26/2005,00:59,1200.50,1200.75,1200.50,1200.75,10,1,11.00
10/26/2005,01:00,1200.75,1200.75,1200.50,1200.75,33,25,58.00
10/26/2005,01:02,1200.75,1200.75,1200.75,1200.75,41,0,41.00
10/26/2005,01:03,1200.75,1201.00,1200.75,1201.00,2,0,2.00
10/26/2005,01:05,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/26/2005,01:06,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/26/2005,01:09,1201.00,1201.00,1201.00,1201.00,9,0,9.00
10/26/2005,01:10,1201.00,1201.00,1201.00,1201.00,7,0,7.00
10/26/2005,01:11,1201.00,1201.00,1201.00,1201.00,24,0,24.00
10/26/2005,01:12,1201.25,1201.25,1201.25,1201.25,35,0,35.00
10/26/2005,01:13,1201.25,1201.50,1201.25,1201.50,22,1,23.00
10/26/2005,01:14,1201.50,1201.50,1201.50,1201.50,71,0,71.00
10/26/2005,01:16,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/26/2005,01:18,1201.50,1201.50,1201.25,1201.25,1,22,23.00
10/26/2005,01:19,1201.50,1201.50,1201.50,1201.50,22,0,22.00
10/26/2005,01:20,1201.50,1201.75,1201.50,1201.50,103,105,208.00
10/26/2005,01:21,1201.50,1201.50,1201.50,1201.50,0,27,27.00
10/26/2005,01:22,1201.50,1201.50,1201.50,1201.50,0,10,10.00
10/26/2005,01:23,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/26/2005,01:24,1201.50,1201.50,1201.50,1201.50,0,231,231.00
10/26/2005,01:25,1201.50,1201.50,1201.25,1201.25,0,40,40.00
10/26/2005,01:26,1201.50,1201.50,1201.50,1201.50,22,0,22.00
10/26/2005,01:27,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/26/2005,01:28,1201.25,1201.25,1201.25,1201.25,0,77,77.00
10/26/2005,01:29,1201.25,1201.25,1201.25,1201.25,0,58,58.00
10/26/2005,01:30,1201.25,1201.50,1201.00,1201.00,5,79,84.00
10/26/2005,01:31,1201.00,1201.50,1201.00,1201.50,1,10,11.00
10/26/2005,01:33,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/26/2005,01:34,1201.25,1201.25,1201.25,1201.25,53,0,53.00
10/26/2005,01:36,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/26/2005,01:38,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/26/2005,01:42,1201.50,1201.75,1201.50,1201.50,58,2,60.00
10/26/2005,01:43,1201.50,1201.50,1201.50,1201.50,0,54,54.00
10/26/2005,01:46,1201.25,1201.25,1201.25,1201.25,0,117,117.00
10/26/2005,01:47,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/26/2005,01:48,1201.25,1201.50,1201.25,1201.50,1,4,5.00
10/26/2005,01:50,1201.25,1201.25,1201.25,1201.25,0,6,6.00
10/26/2005,01:51,1201.25,1201.25,1201.25,1201.25,0,40,40.00
10/26/2005,01:52,1201.25,1201.25,1201.00,1201.00,0,64,64.00
10/26/2005,01:53,1201.00,1201.00,1201.00,1201.00,0,104,104.00
10/26/2005,01:54,1201.00,1201.00,1201.00,1201.00,0,15,15.00
10/26/2005,01:55,1201.25,1201.25,1201.00,1201.25,51,2,53.00
10/26/2005,01:56,1201.25,1201.25,1201.25,1201.25,10,0,10.00
10/26/2005,01:57,1201.25,1201.25,1201.25,1201.25,13,0,13.00
10/26/2005,01:58,1201.25,1201.25,1201.00,1201.00,1,11,12.00
10/26/2005,01:59,1201.25,1201.25,1201.25,1201.25,61,0,61.00
10/26/2005,02:00,1201.25,1201.50,1201.25,1201.50,116,0,116.00
10/26/2005,02:01,1201.50,1201.50,1201.25,1201.50,162,3,165.00
10/26/2005,02:02,1201.25,1201.50,1201.25,1201.50,53,3,56.00
10/26/2005,02:03,1201.50,1201.75,1201.50,1201.50,117,1,118.00
10/26/2005,02:04,1201.50,1201.75,1201.50,1201.50,4,202,206.00
10/26/2005,02:05,1201.50,1201.50,1201.50,1201.50,0,59,59.00
10/26/2005,02:06,1201.50,1201.50,1201.25,1201.25,0,156,156.00
10/26/2005,02:07,1201.00,1201.00,1201.00,1201.00,0,136,136.00
10/26/2005,02:08,1201.00,1201.00,1200.75,1201.00,161,73,234.00
10/26/2005,02:09,1200.75,1200.75,1200.75,1200.75,0,50,50.00
10/26/2005,02:10,1201.00,1201.25,1201.00,1201.25,136,18,154.00
10/26/2005,02:11,1201.25,1201.50,1201.25,1201.25,239,30,269.00
10/26/2005,02:12,1201.50,1201.75,1201.25,1201.50,201,7,208.00
10/26/2005,02:13,1201.75,1201.75,1201.75,1201.75,222,0,222.00
10/26/2005,02:14,1202.00,1202.00,1201.75,1201.75,1,204,205.00
10/26/2005,02:15,1201.75,1201.75,1201.75,1201.75,0,125,125.00
10/26/2005,02:16,1201.75,1202.00,1201.75,1202.00,1,7,8.00
10/26/2005,02:17,1202.00,1202.25,1202.00,1202.25,740,1,741.00
10/26/2005,02:18,1202.25,1202.50,1202.25,1202.25,147,15,162.00
10/26/2005,02:19,1202.25,1202.25,1202.25,1202.25,0,45,45.00
10/26/2005,02:20,1202.50,1202.50,1202.25,1202.25,1,11,12.00
10/26/2005,02:21,1202.25,1202.50,1202.25,1202.25,55,28,83.00
10/26/2005,02:22,1202.50,1202.50,1202.50,1202.50,21,0,21.00
10/26/2005,02:23,1202.25,1202.25,1202.25,1202.25,0,23,23.00
10/26/2005,02:24,1202.25,1202.25,1202.25,1202.25,0,42,42.00
10/26/2005,02:25,1202.50,1202.75,1202.50,1202.50,269,112,381.00
10/26/2005,02:26,1202.50,1202.50,1202.25,1202.50,44,26,70.00
10/26/2005,02:27,1202.50,1202.50,1202.25,1202.50,124,14,138.00
10/26/2005,02:28,1202.50,1202.50,1202.25,1202.25,18,2,20.00
10/26/2005,02:30,1202.25,1202.25,1202.25,1202.25,0,59,59.00
10/26/2005,02:31,1202.00,1202.25,1202.00,1202.25,148,20,168.00
10/26/2005,02:32,1202.25,1202.50,1202.25,1202.50,169,10,179.00
10/26/2005,02:33,1202.50,1202.75,1202.50,1202.75,143,0,143.00
10/26/2005,02:34,1202.75,1202.75,1202.50,1202.50,310,1,311.00
10/26/2005,02:35,1202.50,1202.50,1202.50,1202.50,0,52,52.00
10/26/2005,02:36,1202.50,1202.50,1202.50,1202.50,0,7,7.00
10/26/2005,02:37,1202.50,1202.75,1202.50,1202.50,51,5,56.00
10/26/2005,02:38,1202.50,1202.50,1202.25,1202.50,105,216,321.00
10/26/2005,02:39,1202.50,1202.50,1202.50,1202.50,36,0,36.00
10/26/2005,02:40,1202.50,1202.75,1202.50,1202.50,6,7,13.00
10/26/2005,02:41,1202.50,1202.50,1202.50,1202.50,0,141,141.00
10/26/2005,02:42,1202.50,1202.50,1202.25,1202.50,19,19,38.00
10/26/2005,02:43,1202.75,1203.00,1202.50,1202.75,239,12,251.00
10/26/2005,02:44,1202.75,1203.00,1202.75,1203.00,12,11,23.00
10/26/2005,02:45,1202.75,1202.75,1202.75,1202.75,0,149,149.00
10/26/2005,02:46,1202.75,1202.75,1202.75,1202.75,0,93,93.00
10/26/2005,02:47,1202.75,1202.75,1202.50,1202.50,0,31,31.00
10/26/2005,02:48,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/26/2005,02:49,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/26/2005,02:51,1202.75,1202.75,1202.75,1202.75,4,0,4.00
10/26/2005,02:52,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/26/2005,02:53,1202.50,1202.75,1202.50,1202.50,2,174,176.00
10/26/2005,02:54,1202.25,1202.50,1202.25,1202.50,20,1,21.00
10/26/2005,02:55,1202.25,1202.25,1202.25,1202.25,0,7,7.00
10/26/2005,02:56,1202.25,1202.25,1202.25,1202.25,0,12,12.00
10/26/2005,02:58,1202.50,1202.50,1202.25,1202.25,1,1,2.00
10/26/2005,02:59,1202.25,1202.25,1202.25,1202.25,0,3,3.00
10/26/2005,03:00,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/26/2005,03:01,1202.25,1202.25,1201.75,1201.75,1,260,261.00
10/26/2005,03:02,1202.00,1202.00,1201.75,1201.75,1,449,450.00
10/26/2005,03:03,1202.00,1202.00,1201.75,1201.75,2,26,28.00
10/26/2005,03:04,1202.00,1202.00,1202.00,1202.00,10,0,10.00
10/26/2005,03:05,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/26/2005,03:07,1201.75,1201.75,1201.75,1201.75,0,3,3.00
10/26/2005,03:08,1201.75,1201.75,1201.50,1201.75,3,79,82.00
10/26/2005,03:09,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/26/2005,03:10,1201.75,1201.75,1201.50,1201.50,1,190,191.00
10/26/2005,03:13,1201.50,1201.50,1201.50,1201.50,0,121,121.00
10/26/2005,03:14,1201.50,1201.50,1201.50,1201.50,0,70,70.00
10/26/2005,03:15,1201.50,1201.50,1201.50,1201.50,0,64,64.00
10/26/2005,03:16,1201.50,1201.50,1201.50,1201.50,0,73,73.00
10/26/2005,03:17,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/26/2005,03:18,1201.25,1201.50,1201.25,1201.25,1,129,130.00
10/26/2005,03:19,1201.00,1201.00,1200.75,1201.00,17,118,135.00
10/26/2005,03:20,1201.00,1201.25,1201.00,1201.00,2,7,9.00
10/26/2005,03:21,1201.25,1201.25,1201.25,1201.25,91,0,91.00
10/26/2005,03:22,1201.50,1201.50,1201.25,1201.25,71,8,79.00
10/26/2005,03:23,1201.50,1201.50,1201.50,1201.50,21,0,21.00
10/26/2005,03:24,1201.50,1201.50,1201.50,1201.50,19,0,19.00
10/26/2005,03:25,1201.50,1201.50,1201.50,1201.50,65,0,65.00
10/26/2005,03:26,1201.50,1201.50,1201.50,1201.50,126,0,126.00
10/26/2005,03:27,1201.50,1201.50,1201.25,1201.25,2,78,80.00
10/26/2005,03:28,1201.25,1201.50,1201.25,1201.25,1,58,59.00
10/26/2005,03:29,1201.25,1201.25,1201.25,1201.25,0,176,176.00
10/26/2005,03:30,1201.50,1201.50,1201.25,1201.25,1,15,16.00
10/26/2005,03:31,1201.25,1201.25,1201.00,1201.00,0,9,9.00
10/26/2005,03:32,1201.25,1201.25,1201.25,1201.25,41,0,41.00
10/26/2005,03:35,1201.25,1201.25,1201.25,1201.25,61,0,61.00
10/26/2005,03:36,1201.25,1201.25,1201.25,1201.25,103,0,103.00
10/26/2005,03:37,1201.25,1201.50,1201.25,1201.50,19,0,19.00
10/26/2005,03:38,1201.50,1201.50,1201.50,1201.50,104,0,104.00
10/26/2005,03:39,1201.50,1201.75,1201.50,1201.75,32,0,32.00
10/26/2005,03:40,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/26/2005,03:41,1201.50,1201.75,1201.50,1201.75,1,1,2.00
10/26/2005,03:42,1201.50,1201.50,1201.50,1201.50,0,1,1.00
10/26/2005,03:43,1201.50,1201.50,1201.50,1201.50,0,2,2.00
10/26/2005,03:45,1201.75,1201.75,1201.50,1201.75,2,1,3.00
10/26/2005,03:46,1201.75,1201.75,1201.75,1201.75,67,0,67.00
10/26/2005,03:47,1201.75,1201.75,1201.75,1201.75,8,0,8.00
10/26/2005,03:48,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/26/2005,03:49,1202.00,1202.25,1202.00,1202.25,172,0,172.00
10/26/2005,03:50,1202.00,1202.00,1202.00,1202.00,0,41,41.00
10/26/2005,03:51,1202.00,1202.25,1202.00,1202.25,6,7,13.00
10/26/2005,03:53,1202.00,1202.00,1202.00,1202.00,0,15,15.00
10/26/2005,03:54,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/26/2005,03:56,1202.00,1202.00,1202.00,1202.00,0,7,7.00
10/26/2005,03:58,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/26/2005,03:59,1202.25,1202.25,1202.25,1202.25,66,0,66.00
10/26/2005,04:01,1202.25,1202.25,1202.25,1202.25,2,0,2.00
10/26/2005,04:02,1202.00,1202.00,1202.00,1202.00,0,25,25.00
10/26/2005,04:04,1202.25,1202.25,1202.25,1202.25,34,0,34.00
10/26/2005,04:05,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/26/2005,04:07,1202.00,1202.00,1202.00,1202.00,0,81,81.00
10/26/2005,04:08,1202.00,1202.00,1202.00,1202.00,0,13,13.00
10/26/2005,04:10,1202.00,1202.00,1202.00,1202.00,0,16,16.00
10/26/2005,04:12,1202.00,1202.00,1202.00,1202.00,0,35,35.00
10/26/2005,04:18,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/26/2005,04:19,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/26/2005,04:20,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/26/2005,04:22,1202.00,1202.00,1202.00,1202.00,76,0,76.00
10/26/2005,04:23,1202.00,1202.00,1201.75,1201.75,47,1,48.00
10/26/2005,04:24,1202.00,1202.00,1202.00,1202.00,12,0,12.00
10/26/2005,04:25,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/26/2005,04:27,1202.25,1202.25,1202.00,1202.00,15,120,135.00
10/26/2005,04:28,1202.00,1202.25,1202.00,1202.00,1,12,13.00
10/26/2005,04:29,1202.00,1202.00,1202.00,1202.00,0,8,8.00
10/26/2005,04:30,1202.00,1202.00,1202.00,1202.00,0,13,13.00
10/26/2005,04:31,1202.00,1202.00,1202.00,1202.00,0,12,12.00
10/26/2005,04:32,1202.00,1202.00,1202.00,1202.00,0,6,6.00
10/26/2005,04:33,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/26/2005,04:35,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/26/2005,04:36,1202.00,1202.00,1202.00,1202.00,0,20,20.00
10/26/2005,04:37,1202.00,1202.00,1202.00,1202.00,0,9,9.00
10/26/2005,04:38,1201.75,1201.75,1201.50,1201.50,0,177,177.00
10/26/2005,04:40,1201.50,1201.75,1201.50,1201.75,1,5,6.00
10/26/2005,04:41,1201.75,1201.75,1201.75,1201.75,26,0,26.00
10/26/2005,04:42,1201.75,1202.00,1201.75,1202.00,146,0,146.00
10/26/2005,04:43,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/26/2005,04:45,1202.00,1202.25,1202.00,1202.25,4,0,4.00
10/26/2005,04:46,1202.00,1202.50,1202.00,1202.25,255,5,260.00
10/26/2005,04:47,1202.25,1202.25,1202.00,1202.00,0,59,59.00
10/26/2005,04:48,1202.25,1202.25,1202.25,1202.25,3,0,3.00
10/26/2005,04:49,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/26/2005,04:51,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/26/2005,04:52,1202.25,1202.25,1202.25,1202.25,10,0,10.00
10/26/2005,04:53,1202.00,1202.00,1202.00,1202.00,0,126,126.00
10/26/2005,04:54,1202.00,1202.00,1202.00,1202.00,0,30,30.00
10/26/2005,04:55,1202.00,1202.00,1202.00,1202.00,0,148,148.00
10/26/2005,04:58,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/26/2005,04:59,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/26/2005,05:00,1202.00,1202.00,1202.00,1202.00,0,63,63.00
10/26/2005,05:02,1202.00,1202.00,1202.00,1202.00,0,21,21.00
10/26/2005,05:03,1202.00,1202.00,1202.00,1202.00,0,2,2.00
10/26/2005,05:04,1201.75,1201.75,1201.75,1201.75,0,61,61.00
10/26/2005,05:05,1202.00,1202.00,1202.00,1202.00,20,0,20.00
10/26/2005,05:07,1202.00,1202.00,1202.00,1202.00,46,0,46.00
10/26/2005,05:08,1202.00,1202.00,1202.00,1202.00,4,0,4.00
10/26/2005,05:10,1202.00,1202.00,1202.00,1202.00,105,0,105.00
10/26/2005,05:11,1202.25,1202.50,1202.00,1202.25,37,11,48.00
10/26/2005,05:12,1202.25,1202.50,1202.25,1202.50,1,54,55.00
10/26/2005,05:13,1202.50,1202.50,1202.50,1202.50,179,0,179.00
10/26/2005,05:14,1202.50,1203.00,1202.50,1202.75,412,21,433.00
10/26/2005,05:15,1202.75,1203.00,1202.75,1203.00,10,16,26.00
10/26/2005,05:16,1203.00,1203.00,1202.75,1202.75,21,15,36.00
10/26/2005,05:17,1202.75,1203.25,1202.75,1203.00,434,291,725.00
10/26/2005,05:18,1203.00,1203.00,1203.00,1203.00,112,0,112.00
10/26/2005,05:19,1202.75,1202.75,1202.75,1202.75,0,111,111.00
10/26/2005,05:20,1202.75,1202.75,1202.50,1202.50,0,2,2.00
10/26/2005,05:21,1202.75,1202.75,1202.75,1202.75,25,0,25.00
10/26/2005,05:22,1202.50,1203.00,1202.50,1202.75,100,128,228.00
10/26/2005,05:23,1202.75,1203.00,1202.75,1202.75,2,41,43.00
10/26/2005,05:24,1202.75,1202.75,1202.75,1202.75,0,4,4.00
10/26/2005,05:25,1203.00,1203.00,1203.00,1203.00,43,0,43.00
10/26/2005,05:26,1203.00,1203.00,1203.00,1203.00,238,0,238.00
10/26/2005,05:27,1203.00,1203.00,1202.75,1202.75,25,4,29.00
10/26/2005,05:28,1203.00,1203.00,1202.75,1203.00,29,1,30.00
10/26/2005,05:29,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/26/2005,05:30,1202.75,1203.00,1202.75,1202.75,25,142,167.00
10/26/2005,05:31,1202.75,1202.75,1202.75,1202.75,0,3,3.00
10/26/2005,05:33,1202.75,1202.75,1202.75,1202.75,0,25,25.00
10/26/2005,05:34,1202.50,1202.50,1202.50,1202.50,0,3,3.00
10/26/2005,05:35,1202.50,1202.50,1202.25,1202.50,64,195,259.00
10/26/2005,05:36,1202.50,1202.50,1202.50,1202.50,109,0,109.00
10/26/2005,05:37,1202.50,1202.50,1202.50,1202.50,22,0,22.00
10/26/2005,05:38,1202.50,1202.50,1202.25,1202.50,2,1,3.00
10/26/2005,05:39,1202.50,1202.50,1202.50,1202.50,131,0,131.00
10/26/2005,05:40,1202.50,1202.50,1202.50,1202.50,128,0,128.00
10/26/2005,05:42,1202.50,1202.75,1202.50,1202.75,188,0,188.00
10/26/2005,05:43,1202.75,1202.75,1202.75,1202.75,5,0,5.00
10/26/2005,05:44,1202.75,1202.75,1202.75,1202.75,123,0,123.00
10/26/2005,05:45,1202.50,1202.50,1202.50,1202.50,0,158,158.00
10/26/2005,05:46,1202.50,1202.50,1202.50,1202.50,0,127,127.00
10/26/2005,05:47,1202.50,1202.75,1202.25,1202.25,5,100,105.00
10/26/2005,05:48,1202.25,1202.50,1202.25,1202.50,29,1,30.00
10/26/2005,05:49,1202.50,1202.50,1202.50,1202.50,5,0,5.00
10/26/2005,05:51,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/26/2005,05:52,1202.50,1202.75,1202.50,1202.75,92,0,92.00
10/26/2005,05:53,1202.75,1202.75,1202.75,1202.75,23,0,23.00
10/26/2005,05:54,1202.75,1203.00,1202.75,1202.75,102,25,127.00
10/26/2005,05:55,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/26/2005,05:56,1202.75,1202.75,1202.75,1202.75,0,53,53.00
10/26/2005,05:58,1202.75,1202.75,1202.50,1202.50,0,2,2.00
10/26/2005,05:59,1202.75,1202.75,1202.75,1202.75,75,0,75.00
10/26/2005,06:00,1202.75,1202.75,1202.75,1202.75,8,0,8.00
10/26/2005,06:01,1202.50,1203.00,1202.50,1203.00,18,1,19.00
10/26/2005,06:02,1202.75,1202.75,1202.75,1202.75,0,24,24.00
10/26/2005,06:03,1202.75,1202.75,1202.75,1202.75,0,1,1.00
10/26/2005,06:04,1202.50,1202.75,1202.50,1202.75,1,4,5.00
10/26/2005,06:05,1202.50,1202.50,1202.50,1202.50,0,50,50.00
10/26/2005,06:06,1202.50,1202.75,1202.50,1202.75,141,206,347.00
10/26/2005,06:07,1202.75,1202.75,1202.75,1202.75,11,0,11.00
10/26/2005,06:08,1202.75,1202.75,1202.75,1202.75,6,0,6.00
10/26/2005,06:09,1202.75,1202.75,1202.50,1202.50,8,1,9.00
10/26/2005,06:10,1202.50,1202.50,1202.50,1202.50,0,2,2.00
10/26/2005,06:11,1202.50,1202.75,1202.50,1202.75,1,1,2.00
10/26/2005,06:12,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/26/2005,06:14,1202.75,1202.75,1202.75,1202.75,1,0,1.00
10/26/2005,06:15,1202.50,1202.50,1202.50,1202.50,0,4,4.00
10/26/2005,06:18,1202.50,1202.75,1202.50,1202.75,1,10,11.00
10/26/2005,06:19,1202.50,1202.50,1202.50,1202.50,0,2,2.00
10/26/2005,06:23,1202.50,1202.50,1202.50,1202.50,0,3,3.00
10/26/2005,06:24,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/26/2005,06:25,1202.50,1202.50,1202.25,1202.50,55,293,348.00
10/26/2005,06:27,1202.50,1202.50,1202.50,1202.50,8,0,8.00
10/26/2005,06:28,1202.50,1202.50,1202.50,1202.50,27,0,27.00
10/26/2005,06:29,1202.50,1202.50,1202.25,1202.25,154,10,164.00
10/26/2005,06:30,1202.25,1202.25,1202.25,1202.25,0,9,9.00
10/26/2005,06:32,1202.50,1202.75,1202.25,1202.50,60,43,103.00
10/26/2005,06:33,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/26/2005,06:34,1202.50,1202.50,1202.50,1202.50,0,29,29.00
10/26/2005,06:35,1202.50,1202.50,1202.50,1202.50,0,133,133.00
10/26/2005,06:36,1202.50,1202.50,1202.25,1202.25,57,131,188.00
10/26/2005,06:37,1202.25,1202.25,1202.25,1202.25,0,11,11.00
10/26/2005,06:38,1202.25,1202.25,1202.00,1202.00,25,124,149.00
10/26/2005,06:39,1202.25,1202.25,1202.00,1202.00,84,200,284.00
10/26/2005,06:40,1202.00,1202.00,1202.00,1202.00,0,196,196.00
10/26/2005,06:41,1201.75,1201.75,1200.75,1201.00,101,908,1009.00
10/26/2005,06:42,1201.00,1201.00,1200.50,1200.75,323,316,639.00
10/26/2005,06:43,1200.75,1201.00,1200.50,1200.75,170,12,182.00
10/26/2005,06:44,1201.00,1201.25,1200.75,1201.00,360,15,375.00
10/26/2005,06:45,1200.75,1201.00,1200.75,1201.00,283,30,313.00
10/26/2005,06:46,1201.00,1201.25,1201.00,1201.00,9,23,32.00
10/26/2005,06:47,1201.00,1201.25,1200.75,1200.75,10,192,202.00
10/26/2005,06:48,1201.00,1201.25,1200.75,1201.00,119,128,247.00
10/26/2005,06:49,1201.00,1201.00,1201.00,1201.00,97,0,97.00
10/26/2005,06:50,1201.25,1201.25,1201.00,1201.00,1,143,144.00
10/26/2005,06:51,1200.75,1201.00,1200.75,1201.00,46,3,49.00
10/26/2005,06:52,1201.00,1201.00,1201.00,1201.00,68,0,68.00
10/26/2005,06:53,1201.00,1201.00,1201.00,1201.00,12,0,12.00
10/26/2005,06:54,1201.25,1201.25,1201.00,1201.25,3,71,74.00
10/26/2005,06:55,1201.00,1201.00,1201.00,1201.00,0,5,5.00
10/26/2005,06:56,1201.00,1201.00,1201.00,1201.00,0,100,100.00
10/26/2005,06:57,1201.00,1201.00,1200.75,1201.00,8,159,167.00
10/26/2005,06:58,1200.75,1200.75,1200.50,1200.75,13,477,490.00
10/26/2005,06:59,1200.50,1200.50,1200.25,1200.25,1,572,573.00
10/26/2005,07:00,1200.25,1200.75,1200.25,1200.75,410,158,568.00
10/26/2005,07:01,1200.50,1200.50,1200.25,1200.25,262,307,569.00
10/26/2005,07:02,1200.25,1200.25,1200.00,1200.00,51,873,924.00
10/26/2005,07:03,1200.25,1200.25,1199.00,1199.50,307,1426,1733.00
10/26/2005,07:04,1199.50,1199.50,1199.25,1199.25,705,822,1527.00
10/26/2005,07:05,1199.25,1199.50,1199.25,1199.25,590,321,911.00
10/26/2005,07:06,1199.25,1199.25,1199.00,1199.00,167,760,927.00
10/26/2005,07:07,1199.00,1199.50,1199.00,1199.50,170,53,223.00
10/26/2005,07:08,1199.50,1199.50,1199.50,1199.50,30,0,30.00
10/26/2005,07:09,1199.25,1199.50,1199.25,1199.50,331,353,684.00
10/26/2005,07:10,1199.50,1199.50,1198.50,1198.75,102,1281,1383.00
10/26/2005,07:11,1199.00,1199.00,1198.25,1198.50,153,659,812.00
10/26/2005,07:12,1198.50,1199.00,1198.25,1199.00,935,71,1006.00
10/26/2005,07:13,1198.75,1199.00,1198.75,1198.75,34,86,120.00
10/26/2005,07:14,1198.75,1199.00,1198.75,1199.00,228,85,313.00
10/26/2005,07:15,1199.00,1199.50,1199.00,1199.50,667,265,932.00
10/26/2005,07:16,1199.25,1199.50,1199.25,1199.25,8,29,37.00
10/26/2005,07:17,1199.25,1199.50,1199.00,1199.00,44,184,228.00
10/26/2005,07:18,1199.00,1199.00,1199.00,1199.00,0,474,474.00
10/26/2005,07:19,1199.25,1199.25,1198.75,1198.75,17,293,310.00
10/26/2005,07:20,1198.75,1199.00,1198.75,1198.75,5,88,93.00
10/26/2005,07:21,1198.75,1199.00,1198.75,1199.00,2,4,6.00
10/26/2005,07:22,1199.00,1199.00,1198.50,1198.75,11,301,312.00
10/26/2005,07:23,1198.75,1198.75,1198.50,1198.50,96,4,100.00
10/26/2005,07:24,1198.75,1198.75,1198.50,1198.75,121,10,131.00
10/26/2005,07:25,1198.75,1198.75,1197.50,1197.75,361,2283,2644.00
10/26/2005,07:26,1197.50,1197.75,1197.00,1197.00,250,1167,1417.00
10/26/2005,07:27,1197.00,1197.25,1196.00,1196.25,308,1330,1638.00
10/26/2005,07:28,1196.25,1197.00,1195.75,1197.00,1255,814,2069.00
10/26/2005,07:29,1196.75,1197.00,1196.00,1196.25,218,492,710.00
10/26/2005,07:30,1196.25,1196.50,1196.00,1196.00,352,606,958.00
10/26/2005,07:31,1195.75,1196.25,1195.75,1196.00,75,235,310.00
10/26/2005,07:32,1196.00,1197.00,1196.00,1196.75,714,388,1102.00
10/26/2005,07:33,1197.00,1197.00,1196.50,1196.75,110,231,341.00
10/26/2005,07:34,1196.50,1196.75,1196.00,1196.50,368,258,626.00
10/26/2005,07:35,1196.75,1197.25,1196.50,1197.25,705,290,995.00
10/26/2005,07:36,1197.00,1197.25,1196.75,1197.25,609,316,925.00
10/26/2005,07:37,1197.00,1197.50,1197.00,1197.50,77,247,324.00
10/26/2005,07:38,1197.50,1197.75,1197.25,1197.50,510,4,514.00
10/26/2005,07:39,1197.75,1198.00,1197.50,1197.50,617,532,1149.00
10/26/2005,07:40,1197.50,1197.75,1197.25,1197.50,192,218,410.00
10/26/2005,07:41,1197.50,1197.50,1197.25,1197.50,277,5,282.00
10/26/2005,07:42,1197.50,1197.75,1197.25,1197.50,6,44,50.00
10/26/2005,07:43,1197.25,1197.75,1197.00,1197.75,397,111,508.00
10/26/2005,07:44,1197.50,1197.75,1197.50,1197.50,2,121,123.00
10/26/2005,07:45,1197.50,1198.25,1197.25,1198.00,822,239,1061.00
10/26/2005,07:46,1198.00,1198.25,1197.75,1198.00,126,36,162.00
10/26/2005,07:47,1198.00,1198.25,1198.00,1198.25,393,119,512.00
10/26/2005,07:48,1198.25,1198.25,1198.00,1198.00,123,68,191.00
10/26/2005,07:49,1198.25,1198.25,1198.00,1198.25,189,30,219.00
10/26/2005,07:50,1198.50,1198.50,1198.00,1198.00,48,655,703.00
10/26/2005,07:51,1198.00,1198.00,1198.00,1198.00,0,42,42.00
10/26/2005,07:52,1198.00,1198.25,1197.75,1197.75,3,354,357.00
10/26/2005,07:53,1198.00,1198.00,1197.25,1197.25,10,436,446.00
10/26/2005,07:54,1197.25,1197.50,1197.25,1197.50,108,452,560.00
10/26/2005,07:55,1197.50,1198.00,1197.50,1198.00,975,140,1115.00
10/26/2005,07:56,1198.00,1198.25,1198.00,1198.00,15,136,151.00
10/26/2005,07:57,1198.00,1198.00,1197.50,1197.50,0,154,154.00
10/26/2005,07:58,1197.50,1197.75,1197.50,1197.75,119,53,172.00
10/26/2005,07:59,1197.50,1197.75,1197.50,1197.50,3,26,29.00
10/26/2005,08:00,1197.50,1197.75,1197.50,1197.75,180,12,192.00
10/26/2005,08:01,1197.75,1197.75,1197.00,1197.25,22,452,474.00
10/26/2005,08:02,1197.00,1197.25,1197.00,1197.00,4,433,437.00
10/26/2005,08:03,1197.00,1197.25,1197.00,1197.00,5,38,43.00
10/26/2005,08:04,1197.25,1197.25,1197.00,1197.25,70,8,78.00
10/26/2005,08:05,1197.25,1197.25,1197.00,1197.00,77,1,78.00
10/26/2005,08:06,1197.00,1197.25,1197.00,1197.25,27,4,31.00
10/26/2005,08:07,1197.25,1198.00,1197.25,1197.75,587,14,601.00
10/26/2005,08:08,1198.00,1198.00,1197.75,1198.00,43,509,552.00
10/26/2005,08:09,1197.75,1198.25,1197.75,1198.00,394,296,690.00
10/26/2005,08:10,1198.00,1198.25,1198.00,1198.00,23,188,211.00
10/26/2005,08:11,1198.00,1198.25,1198.00,1198.00,23,329,352.00
10/26/2005,08:12,1198.00,1198.25,1198.00,1198.00,11,124,135.00
10/26/2005,08:13,1198.00,1198.00,1197.75,1198.00,11,89,100.00
10/26/2005,08:14,1198.00,1198.00,1197.75,1197.75,143,27,170.00
10/26/2005,08:15,1197.75,1198.00,1197.75,1198.00,42,226,268.00
10/26/2005,08:16,1198.00,1198.00,1197.50,1197.50,123,167,290.00
10/26/2005,08:17,1197.75,1197.75,1197.50,1197.50,5,297,302.00
10/26/2005,08:18,1197.75,1197.75,1197.50,1197.50,1,10,11.00
10/26/2005,08:19,1197.50,1197.75,1197.50,1197.75,406,33,439.00
10/26/2005,08:20,1197.75,1197.75,1197.50,1197.75,312,23,335.00
10/26/2005,08:21,1197.50,1197.75,1197.50,1197.75,2,214,216.00
10/26/2005,08:22,1197.50,1197.50,1197.25,1197.50,189,80,269.00
10/26/2005,08:23,1197.50,1197.75,1197.50,1197.50,3,195,198.00
10/26/2005,08:24,1197.50,1197.50,1197.25,1197.25,0,241,241.00
10/26/2005,08:25,1197.25,1197.50,1197.25,1197.25,2,120,122.00
10/26/2005,08:26,1197.25,1197.50,1197.25,1197.25,185,68,253.00
10/26/2005,08:27,1197.25,1197.25,1197.00,1197.25,32,29,61.00
10/26/2005,08:28,1197.25,1197.50,1197.00,1197.25,155,3,158.00
10/26/2005,08:29,1197.25,1197.50,1197.25,1197.50,217,178,395.00
10/26/2005,08:30,1197.25,1197.50,1196.75,1197.00,199,595,794.00
10/26/2005,08:31,1197.00,1197.25,1196.50,1197.00,2012,1475,3487.00
10/26/2005,08:32,1197.25,1197.25,1197.00,1197.25,615,943,1558.00
10/26/2005,08:33,1197.25,1197.50,1197.00,1197.00,493,371,864.00
10/26/2005,08:34,1197.25,1197.25,1197.00,1197.25,814,153,967.00
10/26/2005,08:35,1197.00,1197.50,1196.50,1196.50,571,2034,2605.00
10/26/2005,08:36,1196.50,1196.75,1195.75,1196.00,521,1992,2513.00
10/26/2005,08:37,1196.00,1196.50,1195.50,1195.75,1655,2097,3752.00
10/26/2005,08:38,1195.75,1195.75,1195.25,1195.50,1256,2008,3264.00
10/26/2005,08:39,1195.75,1196.50,1195.50,1196.00,3069,1047,4116.00
10/26/2005,08:40,1196.00,1196.25,1195.50,1195.75,847,1362,2209.00
10/26/2005,08:41,1196.00,1196.75,1195.75,1196.50,1827,711,2538.00
10/26/2005,08:42,1196.50,1196.75,1196.25,1196.75,1111,801,1912.00
10/26/2005,08:43,1196.75,1196.75,1196.00,1196.50,699,1397,2096.00
10/26/2005,08:44,1196.50,1197.25,1196.25,1197.25,2856,425,3281.00
10/26/2005,08:45,1197.50,1198.75,1197.25,1198.50,3791,1157,4948.00
10/26/2005,08:46,1198.75,1199.50,1198.50,1198.50,4956,2405,7361.00
10/26/2005,08:47,1198.50,1199.50,1198.50,1199.00,2815,1693,4508.00
10/26/2005,08:48,1199.25,1199.50,1198.25,1198.25,2056,2822,4878.00
10/26/2005,08:49,1198.50,1199.50,1197.75,1199.25,3518,3004,6522.00
10/26/2005,08:50,1199.25,1199.25,1198.50,1199.00,1076,1234,2310.00
10/26/2005,08:51,1199.00,1199.50,1198.75,1199.25,793,673,1466.00
10/26/2005,08:52,1199.25,1200.50,1199.25,1200.00,4858,2339,7197.00
10/26/2005,08:53,1200.00,1201.00,1200.00,1200.50,3076,2711,5787.00
10/26/2005,08:54,1200.50,1200.75,1200.25,1200.50,2799,1191,3990.00
10/26/2005,08:55,1200.50,1200.75,1199.25,1199.50,864,2659,3523.00
10/26/2005,08:56,1199.75,1201.75,1199.50,1201.25,5237,1459,6696.00
10/26/2005,08:57,1201.50,1201.75,1200.75,1200.75,988,1844,2832.00
10/26/2005,08:58,1200.75,1201.50,1200.00,1201.25,2347,1824,4171.00
10/26/2005,08:59,1201.00,1201.25,1200.25,1200.75,1199,1124,2323.00
10/26/2005,09:00,1200.75,1201.75,1200.50,1201.25,1794,1822,3616.00
10/26/2005,09:01,1201.25,1201.25,1200.25,1200.50,1195,1482,2677.00
10/26/2005,09:02,1200.25,1200.50,1199.50,1199.75,1026,2885,3911.00
10/26/2005,09:03,1199.75,1200.25,1199.75,1200.25,839,279,1118.00
10/26/2005,09:04,1200.25,1200.25,1199.50,1199.75,821,1413,2234.00
10/26/2005,09:05,1199.75,1200.00,1198.75,1199.00,585,2707,3292.00
10/26/2005,09:06,1198.75,1200.00,1198.50,1199.75,2592,1349,3941.00
10/26/2005,09:07,1199.75,1200.00,1199.25,1199.50,297,1371,1668.00
10/26/2005,09:08,1199.50,1200.75,1199.50,1200.75,1512,135,1647.00
10/26/2005,09:09,1200.75,1202.25,1200.25,1201.75,5118,1779,6897.00
10/26/2005,09:10,1201.75,1202.50,1201.25,1201.25,3530,2982,6512.00
10/26/2005,09:11,1201.25,1201.75,1201.00,1201.25,805,954,1759.00
10/26/2005,09:12,1201.25,1202.00,1201.25,1201.25,885,761,1646.00
10/26/2005,09:13,1201.50,1203.25,1201.50,1203.25,6025,2571,8596.00
10/26/2005,09:14,1203.25,1203.75,1202.75,1202.75,5987,1846,7833.00
10/26/2005,09:15,1202.75,1203.75,1202.50,1203.25,4493,2151,6644.00
10/26/2005,09:16,1203.25,1204.00,1202.75,1203.00,2361,2759,5120.00
10/26/2005,09:17,1203.00,1203.75,1203.00,1203.50,2362,584,2946.00
10/26/2005,09:18,1203.50,1203.50,1202.75,1202.75,1030,1344,2374.00
10/26/2005,09:19,1202.75,1203.00,1202.25,1203.00,1406,2772,4178.00
10/26/2005,09:20,1203.00,1203.75,1202.75,1203.50,1496,1849,3345.00
10/26/2005,09:21,1203.25,1204.50,1203.25,1203.50,4518,2069,6587.00
10/26/2005,09:22,1203.50,1204.75,1203.00,1203.25,2074,2343,4417.00
10/26/2005,09:23,1203.25,1203.75,1203.00,1203.75,931,553,1484.00
10/26/2005,09:24,1203.50,1203.75,1203.25,1203.50,422,497,919.00
10/26/2005,09:25,1203.50,1203.75,1203.25,1203.50,978,781,1759.00
10/26/2005,09:26,1203.50,1203.75,1203.25,1203.50,733,251,984.00
10/26/2005,09:27,1203.50,1204.50,1203.50,1204.25,2521,521,3042.00
10/26/2005,09:28,1204.00,1204.25,1203.50,1203.50,633,1089,1722.00
10/26/2005,09:29,1203.75,1203.75,1203.25,1203.25,1009,530,1539.00
10/26/2005,09:30,1203.25,1203.75,1203.00,1203.50,663,1341,2004.00
10/26/2005,09:31,1203.50,1204.25,1202.50,1202.75,2074,2233,4307.00
10/26/2005,09:32,1202.75,1204.00,1202.50,1203.25,2325,3320,5645.00
10/26/2005,09:33,1203.25,1203.50,1202.75,1203.50,1734,723,2457.00
10/26/2005,09:34,1203.25,1203.50,1202.50,1202.50,591,1979,2570.00
10/26/2005,09:35,1202.25,1202.75,1202.25,1202.25,751,1088,1839.00
10/26/2005,09:36,1202.25,1202.75,1201.25,1201.75,2886,4161,7047.00
10/26/2005,09:37,1201.75,1202.50,1201.50,1202.00,1142,1327,2469.00
10/26/2005,09:38,1201.75,1203.00,1201.75,1202.50,1221,1002,2223.00
10/26/2005,09:39,1202.25,1203.00,1202.25,1202.75,823,423,1246.00
10/26/2005,09:40,1202.75,1202.75,1201.00,1201.50,1120,3517,4637.00
10/26/2005,09:41,1201.25,1201.75,1201.00,1201.50,2118,1164,3282.00
10/26/2005,09:42,1201.75,1201.75,1200.75,1201.00,918,3784,4702.00
10/26/2005,09:43,1201.00,1201.50,1200.75,1201.50,1158,892,2050.00
10/26/2005,09:44,1201.25,1201.75,1201.25,1201.50,666,438,1104.00
10/26/2005,09:45,1201.50,1201.75,1201.50,1201.50,296,39,335.00
10/26/2005,09:46,1201.50,1201.75,1201.00,1201.50,1198,1096,2294.00
10/26/2005,09:47,1201.50,1202.25,1201.00,1202.25,2618,467,3085.00
10/26/2005,09:48,1202.00,1202.25,1201.25,1201.25,446,757,1203.00
10/26/2005,09:49,1201.25,1201.75,1201.25,1201.75,329,354,683.00
10/26/2005,09:50,1201.50,1202.00,1201.50,1201.75,531,507,1038.00
10/26/2005,09:51,1201.75,1202.50,1201.75,1202.50,1307,314,1621.00
10/26/2005,09:52,1202.50,1203.75,1202.50,1203.75,4224,1857,6081.00
10/26/2005,09:53,1203.50,1204.75,1203.25,1204.50,4979,2184,7163.00
10/26/2005,09:54,1204.25,1204.75,1204.00,1204.50,3072,1169,4241.00
10/26/2005,09:55,1204.75,1204.75,1203.75,1203.75,947,2134,3081.00
10/26/2005,09:56,1203.75,1204.00,1203.50,1203.75,1231,1400,2631.00
10/26/2005,09:57,1203.75,1204.25,1203.50,1204.00,824,688,1512.00
10/26/2005,09:58,1204.00,1205.00,1204.00,1205.00,5619,2527,8146.00
10/26/2005,09:59,1204.75,1205.00,1204.50,1204.75,1170,1880,3050.00
10/26/2005,10:00,1204.75,1205.25,1204.25,1204.25,4607,3373,7980.00
10/26/2005,10:01,1204.25,1204.50,1203.75,1204.00,1183,1850,3033.00
10/26/2005,10:02,1204.00,1204.00,1203.25,1203.50,586,1135,1721.00
10/26/2005,10:03,1203.25,1204.00,1203.25,1203.50,1145,1354,2499.00
10/26/2005,10:04,1203.50,1203.50,1203.00,1203.50,677,1633,2310.00
10/26/2005,10:05,1203.25,1203.75,1203.25,1203.50,193,113,306.00
10/26/2005,10:06,1203.50,1203.75,1203.00,1203.25,357,1972,2329.00
10/26/2005,10:07,1203.00,1203.75,1203.00,1203.50,353,202,555.00
10/26/2005,10:08,1203.25,1204.00,1203.25,1204.00,920,86,1006.00
10/26/2005,10:09,1203.75,1204.00,1203.50,1203.75,248,538,786.00
10/26/2005,10:10,1203.75,1204.00,1203.50,1204.00,241,99,340.00
10/26/2005,10:11,1204.00,1204.75,1203.75,1204.75,2594,96,2690.00
10/26/2005,10:12,1204.75,1204.75,1204.00,1204.25,1471,1746,3217.00
10/26/2005,10:13,1204.25,1204.50,1204.00,1204.25,140,301,441.00
10/26/2005,10:14,1204.00,1205.00,1204.00,1204.50,1842,1074,2916.00
10/26/2005,10:15,1204.50,1205.00,1204.00,1204.50,1857,2311,4168.00
10/26/2005,10:16,1204.50,1204.50,1203.75,1204.00,651,998,1649.00
10/26/2005,10:17,1204.00,1204.25,1203.50,1204.00,946,1312,2258.00
10/26/2005,10:18,1204.00,1204.25,1203.00,1203.50,1110,4123,5233.00
10/26/2005,10:19,1203.50,1203.75,1203.00,1203.00,897,739,1636.00
10/26/2005,10:20,1203.25,1203.75,1203.00,1203.75,1990,1158,3148.00
10/26/2005,10:21,1203.50,1204.00,1203.25,1204.00,628,321,949.00
10/26/2005,10:22,1204.00,1204.25,1203.50,1203.75,748,358,1106.00
10/26/2005,10:23,1203.75,1203.75,1203.25,1203.25,318,424,742.00
10/26/2005,10:24,1203.50,1203.50,1203.25,1203.50,861,1311,2172.00
10/26/2005,10:25,1203.50,1203.75,1203.00,1203.25,153,477,630.00
10/26/2005,10:26,1203.25,1204.00,1203.00,1203.75,908,355,1263.00
10/26/2005,10:27,1203.75,1205.00,1203.50,1204.50,3583,1119,4702.00
10/26/2005,10:28,1204.50,1206.50,1204.25,1206.50,10702,3464,14166.00
10/26/2005,10:29,1206.25,1207.25,1206.00,1207.00,8027,4024,12051.00
10/26/2005,10:30,1207.00,1207.25,1206.00,1206.25,1380,3621,5001.00
10/26/2005,10:31,1206.00,1206.75,1206.00,1206.50,1934,1364,3298.00
10/26/2005,10:32,1206.25,1206.25,1205.50,1205.75,686,2310,2996.00
10/26/2005,10:33,1205.75,1206.00,1205.25,1205.50,1084,2127,3211.00
10/26/2005,10:34,1205.50,1206.00,1205.25,1205.50,419,677,1096.00
10/26/2005,10:35,1205.75,1206.25,1205.50,1206.00,1165,984,2149.00
10/26/2005,10:36,1205.75,1206.00,1205.50,1206.00,396,280,676.00
10/26/2005,10:37,1205.75,1206.50,1205.75,1206.25,872,509,1381.00
10/26/2005,10:38,1206.25,1206.50,1206.00,1206.50,920,491,1411.00
10/26/2005,10:39,1206.25,1206.50,1206.00,1206.00,441,1224,1665.00
10/26/2005,10:40,1206.00,1206.00,1205.50,1205.50,396,882,1278.00
10/26/2005,10:41,1205.50,1205.75,1205.50,1205.75,243,463,706.00
10/26/2005,10:42,1205.75,1205.75,1205.50,1205.75,382,279,661.00
10/26/2005,10:43,1205.75,1206.25,1205.50,1206.00,1159,522,1681.00
10/26/2005,10:44,1206.00,1206.25,1205.50,1205.75,542,1163,1705.00
10/26/2005,10:45,1206.00,1206.00,1205.25,1205.25,723,1763,2486.00
10/26/2005,10:46,1205.25,1205.50,1204.50,1204.75,701,2507,3208.00
10/26/2005,10:47,1204.75,1205.50,1204.75,1205.25,805,542,1347.00
10/26/2005,10:48,1205.25,1205.50,1204.75,1205.00,173,1263,1436.00
10/26/2005,10:49,1204.75,1205.00,1204.50,1204.50,90,798,888.00
10/26/2005,10:50,1204.50,1205.00,1204.25,1204.75,922,2379,3301.00
10/26/2005,10:51,1204.75,1205.00,1204.75,1204.75,178,463,641.00
10/26/2005,10:52,1205.00,1205.00,1204.25,1204.25,89,1124,1213.00
10/26/2005,10:53,1204.25,1204.50,1203.25,1203.50,1120,2817,3937.00
10/26/2005,10:54,1203.50,1204.50,1203.50,1203.75,1629,1446,3075.00
10/26/2005,10:55,1203.50,1203.75,1203.25,1203.25,346,1508,1854.00
10/26/2005,10:56,1203.25,1203.50,1202.75,1203.00,984,2199,3183.00
10/26/2005,10:57,1202.75,1203.00,1202.50,1202.50,1020,2285,3305.00
10/26/2005,10:58,1202.75,1203.00,1202.50,1203.00,796,208,1004.00
10/26/2005,10:59,1202.75,1203.00,1202.00,1202.25,914,1777,2691.00
10/26/2005,11:00,1202.50,1202.75,1202.25,1202.75,872,190,1062.00
10/26/2005,11:01,1202.75,1202.75,1202.25,1202.50,202,854,1056.00
10/26/2005,11:02,1202.50,1203.00,1202.50,1202.75,633,379,1012.00
10/26/2005,11:03,1203.00,1203.25,1203.00,1203.25,721,64,785.00
10/26/2005,11:04,1203.00,1203.25,1201.75,1202.00,582,2831,3413.00
10/26/2005,11:05,1202.00,1202.25,1201.00,1201.25,1188,4582,5770.00
10/26/2005,11:06,1201.25,1202.00,1201.00,1201.75,1168,917,2085.00
10/26/2005,11:07,1201.75,1202.50,1201.50,1202.50,1655,1156,2811.00
10/26/2005,11:08,1202.25,1202.75,1202.25,1202.25,719,594,1313.00
10/26/2005,11:09,1202.25,1202.50,1202.00,1202.25,245,1087,1332.00
10/26/2005,11:10,1202.25,1202.25,1202.00,1202.00,414,22,436.00
10/26/2005,11:11,1202.25,1202.50,1202.00,1202.25,1026,254,1280.00
10/26/2005,11:12,1202.50,1202.50,1201.00,1201.50,647,2151,2798.00
10/26/2005,11:13,1201.50,1201.75,1201.00,1201.50,1187,738,1925.00
10/26/2005,11:14,1201.25,1202.50,1201.25,1202.25,1584,228,1812.00
10/26/2005,11:15,1202.25,1202.50,1201.75,1202.00,159,690,849.00
10/26/2005,11:16,1201.75,1202.00,1201.50,1201.75,54,338,392.00
10/26/2005,11:17,1201.75,1202.50,1201.75,1202.25,1402,398,1800.00
10/26/2005,11:18,1202.25,1202.50,1202.25,1202.25,922,33,955.00
10/26/2005,11:19,1202.50,1202.50,1202.00,1202.50,168,358,526.00
10/26/2005,11:20,1202.25,1202.75,1202.25,1202.50,725,708,1433.00
10/26/2005,11:21,1202.75,1202.75,1201.75,1202.25,94,737,831.00
10/26/2005,11:22,1202.25,1202.75,1202.25,1202.50,572,188,760.00
10/26/2005,11:23,1202.50,1202.50,1201.75,1202.25,178,628,806.00
10/26/2005,11:24,1202.25,1202.25,1201.75,1202.25,479,252,731.00
10/26/2005,11:25,1202.50,1202.50,1201.75,1202.00,19,313,332.00
10/26/2005,11:26,1202.00,1202.25,1202.00,1202.25,146,19,165.00
10/26/2005,11:27,1202.25,1202.25,1202.00,1202.00,22,69,91.00
10/26/2005,11:28,1202.00,1202.50,1202.00,1202.25,154,64,218.00
10/26/2005,11:29,1202.25,1202.50,1202.00,1202.25,45,773,818.00
10/26/2005,11:30,1202.25,1202.25,1202.00,1202.25,191,37,228.00
10/26/2005,11:31,1202.25,1202.50,1202.00,1202.25,297,70,367.00
10/26/2005,11:32,1202.25,1202.50,1202.25,1202.25,6,318,324.00
10/26/2005,11:33,1202.25,1203.25,1202.25,1203.00,1882,586,2468.00
10/26/2005,11:34,1203.00,1203.00,1202.50,1203.00,597,570,1167.00
10/26/2005,11:35,1203.00,1203.00,1202.75,1203.00,492,70,562.00
10/26/2005,11:36,1203.00,1203.00,1202.50,1202.75,117,1255,1372.00
10/26/2005,11:37,1202.75,1202.75,1202.00,1202.00,15,794,809.00
10/26/2005,11:38,1202.00,1202.25,1202.00,1202.00,115,137,252.00
10/26/2005,11:39,1202.00,1202.25,1202.00,1202.00,8,210,218.00
10/26/2005,11:40,1202.00,1202.25,1201.25,1201.50,1112,2084,3196.00
10/26/2005,11:41,1201.25,1201.75,1200.50,1200.75,1231,2386,3617.00
10/26/2005,11:42,1201.00,1201.00,1200.50,1200.75,1290,1402,2692.00
10/26/2005,11:43,1201.00,1201.00,1200.25,1200.75,1173,1476,2649.00
10/26/2005,11:44,1200.75,1201.00,1200.00,1200.25,1225,2031,3256.00
10/26/2005,11:45,1200.25,1200.50,1199.75,1200.25,1181,1250,2431.00
10/26/2005,11:46,1200.00,1200.75,1200.00,1200.50,1115,706,1821.00
10/26/2005,11:47,1200.50,1201.50,1200.25,1201.25,2298,717,3015.00
10/26/2005,11:48,1201.25,1201.75,1201.25,1201.50,777,318,1095.00
10/26/2005,11:49,1201.50,1201.50,1201.00,1201.00,104,402,506.00
10/26/2005,11:50,1201.00,1201.50,1200.50,1201.25,875,1061,1936.00
10/26/2005,11:51,1201.25,1201.25,1201.00,1201.25,199,99,298.00
10/26/2005,11:52,1201.00,1201.25,1201.00,1201.00,5,70,75.00
10/26/2005,11:53,1201.25,1202.00,1201.25,1202.00,1191,330,1521.00
10/26/2005,11:54,1202.00,1202.25,1201.75,1201.75,446,306,752.00
10/26/2005,11:55,1201.75,1202.00,1201.75,1202.00,69,96,165.00
10/26/2005,11:56,1201.75,1201.75,1201.25,1201.50,163,571,734.00
10/26/2005,11:57,1201.50,1201.75,1201.25,1201.25,35,186,221.00
10/26/2005,11:58,1201.25,1201.50,1201.25,1201.50,176,4,180.00
10/26/2005,11:59,1201.75,1202.25,1201.50,1201.75,1626,1204,2830.00
10/26/2005,12:00,1201.75,1202.00,1201.75,1202.00,17,100,117.00
10/26/2005,12:01,1202.00,1202.00,1201.25,1201.75,504,1157,1661.00
10/26/2005,12:02,1201.50,1202.00,1201.50,1201.50,800,359,1159.00
10/26/2005,12:03,1201.50,1202.00,1201.25,1201.50,499,781,1280.00
10/26/2005,12:04,1201.75,1201.75,1201.25,1201.50,125,131,256.00
10/26/2005,12:05,1201.50,1201.50,1200.75,1201.50,549,1377,1926.00
10/26/2005,12:06,1201.50,1201.75,1201.25,1201.25,210,332,542.00
10/26/2005,12:07,1201.50,1201.50,1200.75,1201.25,1053,1113,2166.00
10/26/2005,12:08,1201.25,1201.25,1200.75,1201.00,466,718,1184.00
10/26/2005,12:09,1200.75,1201.00,1200.25,1200.50,375,857,1232.00
10/26/2005,12:10,1200.25,1201.00,1200.25,1201.00,726,333,1059.00
10/26/2005,12:11,1201.00,1201.75,1200.75,1201.00,992,993,1985.00
10/26/2005,12:12,1201.00,1201.00,1200.00,1200.25,342,935,1277.00
10/26/2005,12:13,1200.50,1200.75,1200.00,1200.50,655,534,1189.00
10/26/2005,12:14,1200.25,1200.75,1199.25,1199.25,769,3989,4758.00
10/26/2005,12:15,1199.25,1200.00,1199.25,1199.75,969,996,1965.00
10/26/2005,12:16,1200.00,1200.25,1199.50,1199.50,702,751,1453.00
10/26/2005,12:17,1199.50,1199.75,1199.00,1199.00,1231,1312,2543.00
10/26/2005,12:18,1199.25,1199.75,1199.00,1199.50,1011,290,1301.00
10/26/2005,12:19,1199.50,1199.75,1198.50,1198.75,923,2323,3246.00
10/26/2005,12:20,1198.50,1199.00,1198.00,1198.25,503,2289,2792.00
10/26/2005,12:21,1198.00,1198.25,1197.25,1197.75,3087,3801,6888.00
10/26/2005,12:22,1197.75,1198.00,1197.50,1198.00,1575,2176,3751.00
10/26/2005,12:23,1198.00,1198.50,1198.00,1198.00,1603,836,2439.00
10/26/2005,12:24,1198.00,1198.75,1198.00,1198.25,1179,830,2009.00
10/26/2005,12:25,1198.25,1198.75,1198.25,1198.25,392,1151,1543.00
10/26/2005,12:26,1198.50,1199.00,1198.25,1198.75,930,433,1363.00
10/26/2005,12:27,1198.75,1199.00,1198.50,1198.75,768,402,1170.00
10/26/2005,12:28,1198.75,1198.75,1198.25,1198.50,274,758,1032.00
10/26/2005,12:29,1198.50,1198.75,1198.50,1198.50,59,72,131.00
10/26/2005,12:30,1198.50,1199.50,1198.50,1199.25,1752,426,2178.00
10/26/2005,12:31,1199.50,1199.75,1199.00,1199.50,1144,917,2061.00
10/26/2005,12:32,1199.50,1199.50,1199.00,1199.25,715,493,1208.00
10/26/2005,12:33,1199.25,1199.75,1198.75,1198.75,839,908,1747.00
10/26/2005,12:34,1198.75,1199.25,1198.50,1198.75,539,383,922.00
10/26/2005,12:35,1199.00,1199.25,1198.50,1198.50,480,495,975.00
10/26/2005,12:36,1198.75,1199.25,1198.75,1199.00,428,194,622.00
10/26/2005,12:37,1199.00,1199.00,1198.50,1198.75,216,383,599.00
10/26/2005,12:38,1198.75,1199.00,1198.50,1198.50,260,390,650.00
10/26/2005,12:39,1198.75,1198.75,1198.00,1198.25,1178,1369,2547.00
10/26/2005,12:40,1198.50,1198.75,1198.25,1198.50,486,462,948.00
10/26/2005,12:41,1198.50,1198.50,1197.00,1197.50,840,3772,4612.00
10/26/2005,12:42,1197.50,1197.75,1197.00,1197.75,901,1764,2665.00
10/26/2005,12:43,1197.50,1197.75,1197.00,1197.50,1085,1074,2159.00
10/26/2005,12:44,1197.50,1198.00,1196.75,1197.75,2252,2328,4580.00
10/26/2005,12:45,1198.00,1198.00,1197.25,1197.50,346,678,1024.00
10/26/2005,12:46,1197.50,1198.00,1197.25,1198.00,811,178,989.00
10/26/2005,12:47,1198.00,1198.25,1197.25,1197.50,662,1011,1673.00
10/26/2005,12:48,1197.50,1197.75,1197.25,1197.25,759,637,1396.00
10/26/2005,12:49,1197.50,1197.75,1197.00,1197.25,577,737,1314.00
10/26/2005,12:50,1197.25,1197.50,1196.00,1196.25,1663,5094,6757.00
10/26/2005,12:51,1196.25,1196.75,1196.00,1196.25,3026,1491,4517.00
10/26/2005,12:52,1196.50,1197.00,1196.25,1196.75,899,414,1313.00
10/26/2005,12:53,1196.75,1197.75,1196.75,1197.50,2243,1073,3316.00
10/26/2005,12:54,1197.50,1198.00,1197.50,1197.75,1126,827,1953.00
10/26/2005,12:55,1197.75,1199.00,1197.75,1199.00,3188,1621,4809.00
10/26/2005,12:56,1199.00,1199.00,1198.50,1198.75,2214,1360,3574.00
10/26/2005,12:57,1198.75,1199.25,1198.50,1199.00,1542,1203,2745.00
10/26/2005,12:58,1198.75,1199.00,1198.50,1198.50,249,1175,1424.00
10/26/2005,12:59,1198.50,1199.25,1198.50,1199.00,1083,63,1146.00
10/26/2005,13:00,1199.00,1199.25,1198.25,1198.75,990,1020,2010.00
10/26/2005,13:01,1198.50,1198.75,1198.50,1198.50,11,502,513.00
10/26/2005,13:02,1198.50,1200.25,1198.50,1200.25,5053,1172,6225.00
10/26/2005,13:03,1200.25,1201.50,1200.00,1201.50,4593,1924,6517.00
10/26/2005,13:04,1201.25,1201.50,1200.50,1201.00,1840,1792,3632.00
10/26/2005,13:05,1201.00,1201.50,1200.75,1201.00,1600,634,2234.00
10/26/2005,13:06,1201.00,1201.75,1201.00,1201.25,1413,623,2036.00
10/26/2005,13:07,1201.00,1201.25,1200.25,1200.50,421,1642,2063.00
10/26/2005,13:08,1200.25,1200.50,1199.75,1200.25,838,1165,2003.00
10/26/2005,13:09,1200.50,1200.50,1199.75,1200.00,447,825,1272.00
10/26/2005,13:10,1200.25,1200.25,1200.00,1200.00,244,287,531.00
10/26/2005,13:11,1200.00,1200.75,1199.75,1200.50,1295,964,2259.00
10/26/2005,13:12,1200.50,1201.25,1200.25,1200.50,864,632,1496.00
10/26/2005,13:13,1200.75,1200.75,1199.75,1200.00,419,599,1018.00
10/26/2005,13:14,1199.75,1200.25,1199.75,1199.75,595,287,882.00
10/26/2005,13:15,1199.75,1200.00,1199.50,1199.50,388,809,1197.00
10/26/2005,13:16,1199.50,1200.25,1199.50,1200.25,346,14,360.00
10/26/2005,13:17,1200.25,1201.00,1199.75,1200.00,602,522,1124.00
10/26/2005,13:18,1200.25,1200.25,1198.75,1199.00,400,1335,1735.00
10/26/2005,13:19,1199.25,1199.75,1199.00,1199.50,898,570,1468.00
10/26/2005,13:20,1199.75,1200.00,1199.50,1199.75,234,107,341.00
10/26/2005,13:21,1199.75,1201.00,1199.75,1200.50,1229,277,1506.00
10/26/2005,13:22,1200.75,1201.00,1200.25,1200.50,643,429,1072.00
10/26/2005,13:23,1200.50,1202.00,1200.50,1201.75,3580,510,4090.00
10/26/2005,13:24,1201.75,1202.00,1201.00,1201.25,708,1032,1740.00
10/26/2005,13:25,1201.50,1201.75,1201.25,1201.25,260,237,497.00
10/26/2005,13:26,1201.25,1201.50,1200.75,1200.75,21,828,849.00
10/26/2005,13:27,1200.75,1201.00,1199.75,1200.00,481,1522,2003.00
10/26/2005,13:28,1199.75,1200.50,1199.75,1200.50,399,460,859.00
10/26/2005,13:29,1200.50,1200.50,1199.50,1199.75,319,939,1258.00
10/26/2005,13:30,1199.75,1200.00,1199.50,1199.50,230,313,543.00
10/26/2005,13:31,1199.50,1200.00,1199.25,1199.75,523,285,808.00
10/26/2005,13:32,1199.75,1200.00,1199.00,1199.75,625,939,1564.00
10/26/2005,13:33,1199.75,1200.00,1199.50,1199.50,218,360,578.00
10/26/2005,13:34,1199.75,1199.75,1198.75,1199.25,1027,1336,2363.00
10/26/2005,13:35,1199.50,1199.50,1198.00,1198.25,398,2881,3279.00
10/26/2005,13:36,1198.25,1198.25,1197.25,1197.75,1449,2034,3483.00
10/26/2005,13:37,1197.50,1198.00,1197.50,1198.00,624,1178,1802.00
10/26/2005,13:38,1197.75,1198.00,1197.00,1197.75,871,1775,2646.00
10/26/2005,13:39,1197.75,1197.75,1197.25,1197.50,347,1069,1416.00
10/26/2005,13:40,1197.25,1198.00,1197.25,1198.00,1798,628,2426.00
10/26/2005,13:41,1198.25,1198.25,1197.25,1197.25,601,1722,2323.00
10/26/2005,13:42,1197.25,1197.75,1197.25,1197.75,460,265,725.00
10/26/2005,13:43,1197.75,1198.00,1197.25,1197.50,623,896,1519.00
10/26/2005,13:44,1197.25,1197.50,1196.50,1197.25,1765,2519,4284.00
10/26/2005,13:45,1197.50,1198.00,1197.25,1197.50,446,687,1133.00
10/26/2005,13:46,1197.50,1197.75,1197.25,1197.50,569,41,610.00
10/26/2005,13:47,1197.50,1197.75,1197.00,1197.50,387,474,861.00
10/26/2005,13:48,1197.75,1197.75,1197.00,1197.50,421,480,901.00
10/26/2005,13:49,1197.25,1197.75,1196.75,1197.00,524,1758,2282.00
10/26/2005,13:50,1197.25,1198.00,1197.00,1197.75,1610,963,2573.00
10/26/2005,13:51,1198.00,1198.00,1197.75,1198.00,132,265,397.00
10/26/2005,13:52,1197.75,1198.50,1197.75,1197.75,1965,1567,3532.00
10/26/2005,13:53,1197.75,1197.75,1197.25,1197.50,249,773,1022.00
10/26/2005,13:54,1197.50,1197.75,1197.25,1197.75,184,397,581.00
10/26/2005,13:55,1197.75,1198.25,1197.50,1197.75,404,291,695.00
10/26/2005,13:56,1198.00,1199.50,1197.75,1199.25,3294,938,4232.00
10/26/2005,13:57,1199.25,1199.25,1198.50,1198.50,606,860,1466.00
10/26/2005,13:58,1198.75,1198.75,1198.50,1198.75,229,71,300.00
10/26/2005,13:59,1198.50,1199.50,1198.50,1199.25,963,702,1665.00
10/26/2005,14:00,1199.00,1199.25,1198.25,1198.75,582,1116,1698.00
10/26/2005,14:01,1199.00,1199.00,1197.75,1198.00,132,1182,1314.00
10/26/2005,14:02,1198.25,1199.00,1197.50,1199.00,1908,623,2531.00
10/26/2005,14:03,1199.00,1199.00,1198.25,1198.50,91,847,938.00
10/26/2005,14:04,1198.25,1198.50,1198.00,1198.00,209,352,561.00
10/26/2005,14:05,1198.25,1199.00,1198.00,1199.00,1106,390,1496.00
10/26/2005,14:06,1199.00,1200.50,1198.75,1200.00,3947,969,4916.00
10/26/2005,14:07,1200.25,1200.50,1199.75,1199.75,865,629,1494.00
10/26/2005,14:08,1199.75,1199.75,1199.25,1199.50,731,638,1369.00
10/26/2005,14:09,1199.50,1200.00,1199.25,1200.00,592,296,888.00
10/26/2005,14:10,1200.00,1200.75,1199.75,1200.75,2072,567,2639.00
10/26/2005,14:11,1200.50,1200.75,1199.25,1199.50,446,1623,2069.00
10/26/2005,14:12,1199.50,1199.50,1199.00,1199.50,496,449,945.00
10/26/2005,14:13,1199.25,1199.50,1199.25,1199.50,187,64,251.00
10/26/2005,14:14,1199.50,1199.50,1198.75,1199.00,323,1286,1609.00
10/26/2005,14:15,1199.25,1199.75,1199.00,1199.75,288,121,409.00
10/26/2005,14:16,1199.75,1200.00,1199.50,1200.00,660,27,687.00
10/26/2005,14:17,1200.25,1200.25,1199.75,1200.00,138,653,791.00
10/26/2005,14:18,1200.00,1200.75,1199.75,1200.50,1692,460,2152.00
10/26/2005,14:19,1200.25,1200.50,1200.00,1200.25,319,264,583.00
10/26/2005,14:20,1200.50,1200.75,1200.25,1200.50,263,157,420.00
10/26/2005,14:21,1200.50,1201.50,1200.25,1200.75,3484,1307,4791.00
10/26/2005,14:22,1200.75,1201.00,1200.00,1200.00,972,1329,2301.00
10/26/2005,14:23,1200.00,1200.50,1200.00,1200.00,411,359,770.00
10/26/2005,14:24,1200.00,1200.50,1199.75,1200.25,720,579,1299.00
10/26/2005,14:25,1200.00,1200.50,1200.00,1200.00,365,252,617.00
10/26/2005,14:26,1200.00,1200.25,1199.50,1199.75,528,804,1332.00
10/26/2005,14:27,1199.75,1199.75,1199.25,1199.75,234,525,759.00
10/26/2005,14:28,1199.50,1199.75,1199.25,1199.25,29,678,707.00
10/26/2005,14:29,1199.25,1199.25,1198.50,1198.75,1301,4183,5484.00
10/26/2005,14:30,1198.75,1199.50,1198.50,1199.00,1337,660,1997.00
10/26/2005,14:31,1199.00,1199.00,1198.25,1198.25,253,1403,1656.00
10/26/2005,14:32,1198.50,1199.00,1198.25,1198.50,1042,639,1681.00
10/26/2005,14:33,1198.50,1199.00,1198.50,1199.00,210,424,634.00
10/26/2005,14:34,1198.75,1199.00,1198.00,1198.25,338,2012,2350.00
10/26/2005,14:35,1198.50,1198.75,1197.25,1198.00,1424,2528,3952.00
10/26/2005,14:36,1198.00,1198.25,1197.50,1197.75,902,426,1328.00
10/26/2005,14:37,1198.00,1198.25,1197.50,1198.00,294,368,662.00
10/26/2005,14:38,1197.75,1198.00,1196.75,1197.00,2082,3340,5422.00
10/26/2005,14:39,1197.25,1197.50,1196.50,1196.50,774,1571,2345.00
10/26/2005,14:40,1196.50,1197.00,1196.25,1196.50,1106,1655,2761.00
10/26/2005,14:41,1196.50,1196.75,1194.25,1194.50,3931,9178,13109.00
10/26/2005,14:42,1194.50,1195.50,1194.50,1195.00,3041,1972,5013.00
10/26/2005,14:43,1195.25,1195.25,1194.00,1194.25,2474,3965,6439.00
10/26/2005,14:44,1194.25,1194.75,1194.00,1194.00,1396,1567,2963.00
10/26/2005,14:45,1194.25,1194.75,1194.00,1194.50,2200,1356,3556.00
10/26/2005,14:46,1194.50,1195.00,1194.25,1194.50,2083,1888,3971.00
10/26/2005,14:47,1194.50,1195.75,1194.50,1195.50,3677,1056,4733.00
10/26/2005,14:48,1195.50,1195.50,1194.75,1194.75,512,1647,2159.00
10/26/2005,14:49,1195.00,1195.00,1194.25,1194.75,1152,2086,3238.00
10/26/2005,14:50,1194.75,1194.75,1194.50,1194.75,1239,124,1363.00
10/26/2005,14:51,1194.50,1195.00,1194.00,1194.25,1188,2301,3489.00
10/26/2005,14:52,1194.25,1194.75,1194.00,1194.25,1519,1592,3111.00
10/26/2005,14:53,1194.00,1194.50,1193.75,1194.25,1248,2718,3966.00
10/26/2005,14:54,1194.25,1195.00,1194.25,1194.50,1474,400,1874.00
10/26/2005,14:55,1194.75,1195.00,1194.50,1194.75,586,448,1034.00
10/26/2005,14:56,1194.75,1194.75,1194.25,1194.25,995,776,1771.00
10/26/2005,14:57,1194.50,1194.75,1194.25,1194.50,1145,620,1765.00
10/26/2005,14:58,1194.75,1194.75,1194.25,1194.50,195,1442,1637.00
10/26/2005,14:59,1194.50,1194.50,1194.00,1194.25,1929,2175,4104.00
10/26/2005,15:00,1194.25,1194.75,1194.00,1194.75,1274,2519,3793.00
10/26/2005,15:01,1194.75,1195.00,1194.25,1195.00,2653,3831,6484.00
10/26/2005,15:02,1195.00,1195.50,1195.00,1195.25,2706,1549,4255.00
10/26/2005,15:03,1195.00,1195.25,1194.50,1194.75,668,1110,1778.00
10/26/2005,15:04,1194.75,1195.00,1194.50,1195.00,1363,655,2018.00
10/26/2005,15:05,1195.00,1195.00,1194.75,1194.75,146,251,397.00
10/26/2005,15:06,1195.00,1195.00,1194.50,1194.75,689,767,1456.00
10/26/2005,15:07,1195.00,1195.00,1194.50,1194.50,935,401,1336.00
10/26/2005,15:08,1194.50,1195.00,1194.50,1194.75,287,338,625.00
10/26/2005,15:09,1195.00,1195.00,1194.50,1194.75,66,1055,1121.00
10/26/2005,15:10,1194.75,1195.25,1194.50,1195.25,1673,315,1988.00
10/26/2005,15:11,1195.00,1195.50,1195.00,1195.50,899,374,1273.00
10/26/2005,15:12,1195.25,1195.50,1195.00,1195.00,285,573,858.00
10/26/2005,15:13,1195.00,1195.50,1195.00,1195.50,1548,395,1943.00
10/26/2005,15:14,1195.50,1196.25,1195.50,1196.00,2016,1917,3933.00
10/26/2005,15:15,1195.75,1196.25,1195.75,1196.00,2668,2137,4805.00
10/26/2005,15:30,1195.50,1195.50,1195.50,1195.50,0,142,142.00
10/26/2005,15:31,1195.75,1195.75,1195.50,1195.75,19,143,162.00
10/26/2005,15:32,1195.75,1195.75,1195.25,1195.25,2,317,319.00
10/26/2005,15:33,1195.50,1195.50,1195.25,1195.50,12,28,40.00
10/26/2005,15:34,1195.50,1195.75,1195.25,1195.50,137,272,409.00
10/26/2005,15:35,1195.50,1195.75,1195.50,1195.75,86,227,313.00
10/26/2005,15:36,1195.75,1196.00,1195.50,1195.75,186,9,195.00
10/26/2005,15:37,1195.75,1195.75,1195.75,1195.75,0,173,173.00
10/26/2005,15:38,1195.75,1196.00,1195.75,1195.75,2,10,12.00
10/26/2005,15:39,1195.75,1195.75,1195.75,1195.75,0,9,9.00
10/26/2005,15:40,1195.75,1195.75,1195.75,1195.75,0,1,1.00
10/26/2005,15:41,1196.00,1196.00,1195.75,1195.75,5,92,97.00
10/26/2005,15:42,1195.75,1195.75,1195.75,1195.75,0,4,4.00
10/26/2005,15:43,1195.75,1195.75,1195.50,1195.75,7,4,11.00
10/26/2005,15:44,1195.75,1195.75,1195.75,1195.75,16,0,16.00
10/26/2005,15:45,1195.75,1195.75,1195.50,1195.50,11,20,31.00
10/26/2005,15:46,1195.50,1195.75,1195.50,1195.75,21,61,82.00
10/26/2005,15:47,1195.75,1195.75,1195.75,1195.75,25,0,25.00
10/26/2005,15:48,1195.50,1195.50,1195.50,1195.50,0,1,1.00
10/26/2005,15:49,1195.75,1195.75,1195.75,1195.75,16,0,16.00
10/26/2005,15:50,1195.75,1195.75,1195.50,1195.50,68,285,353.00
10/26/2005,15:51,1195.50,1195.75,1195.50,1195.75,2,2,4.00
10/26/2005,15:52,1195.75,1195.75,1195.50,1195.50,7,40,47.00
10/26/2005,15:53,1195.75,1195.75,1195.75,1195.75,9,0,9.00
10/26/2005,15:54,1195.50,1195.50,1195.50,1195.50,0,1,1.00
10/26/2005,15:55,1195.50,1195.75,1195.50,1195.50,20,123,143.00
10/26/2005,15:56,1195.50,1195.50,1195.50,1195.50,0,2,2.00
10/26/2005,15:57,1195.75,1195.75,1195.75,1195.75,2,0,2.00
10/26/2005,15:59,1195.50,1195.50,1195.50,1195.50,0,10,10.00
10/26/2005,16:00,1195.75,1195.75,1195.75,1195.75,35,0,35.00
10/26/2005,17:01,1195.75,1196.00,1195.50,1195.75,4,145,149.00
10/26/2005,17:02,1195.50,1195.75,1195.50,1195.75,3,40,43.00
10/26/2005,17:03,1195.50,1195.75,1195.50,1195.75,6,25,31.00
10/26/2005,17:04,1195.75,1195.75,1195.50,1195.50,2,106,108.00
10/26/2005,17:05,1195.50,1195.50,1195.25,1195.25,0,119,119.00
10/26/2005,17:06,1195.25,1195.25,1195.00,1195.00,3,126,129.00
10/26/2005,17:07,1195.25,1195.25,1195.25,1195.25,62,0,62.00
10/26/2005,17:08,1195.25,1195.25,1195.25,1195.25,3,0,3.00
10/26/2005,17:09,1195.00,1195.00,1195.00,1195.00,0,265,265.00
10/26/2005,17:10,1195.00,1195.25,1195.00,1195.25,8,1,9.00
10/26/2005,17:11,1195.00,1195.00,1195.00,1195.00,0,47,47.00
10/26/2005,17:14,1195.25,1195.25,1195.25,1195.25,3,0,3.00
10/26/2005,17:15,1195.00,1195.25,1195.00,1195.25,68,1,69.00
10/26/2005,17:16,1195.25,1195.25,1195.25,1195.25,2,0,2.00
10/26/2005,17:17,1195.25,1195.25,1195.25,1195.25,2,0,2.00
10/26/2005,17:18,1195.25,1195.25,1195.25,1195.25,15,0,15.00
10/26/2005,17:19,1195.25,1195.25,1195.00,1195.00,3,1,4.00
10/26/2005,17:20,1195.25,1195.25,1195.25,1195.25,2,0,2.00
10/26/2005,17:21,1195.25,1195.25,1195.25,1195.25,2,0,2.00
10/26/2005,17:22,1195.25,1195.25,1195.25,1195.25,8,0,8.00
10/26/2005,17:24,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/26/2005,17:25,1195.25,1195.25,1195.25,1195.25,7,0,7.00
10/26/2005,17:26,1195.00,1195.00,1195.00,1195.00,0,130,130.00
10/26/2005,17:27,1195.00,1195.00,1195.00,1195.00,0,6,6.00
10/26/2005,17:28,1195.00,1195.00,1195.00,1195.00,0,5,5.00
10/26/2005,17:29,1195.00,1195.00,1195.00,1195.00,0,5,5.00
10/26/2005,17:30,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/26/2005,17:31,1194.75,1195.00,1194.75,1195.00,6,100,106.00
10/26/2005,17:32,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/26/2005,17:33,1195.00,1195.00,1195.00,1195.00,3,0,3.00
10/26/2005,17:36,1195.00,1195.00,1195.00,1195.00,2,0,2.00
10/26/2005,17:37,1195.00,1195.00,1195.00,1195.00,74,0,74.00
10/26/2005,17:38,1195.00,1195.00,1195.00,1195.00,27,0,27.00
10/26/2005,17:39,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/26/2005,17:40,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/26/2005,17:41,1194.75,1195.00,1194.75,1195.00,1,2,3.00
10/26/2005,17:42,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/26/2005,17:43,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/26/2005,17:44,1195.00,1195.00,1195.00,1195.00,15,0,15.00
10/26/2005,17:45,1194.75,1194.75,1194.75,1194.75,0,20,20.00
10/26/2005,17:48,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/26/2005,17:50,1195.00,1195.00,1195.00,1195.00,87,0,87.00
10/26/2005,17:51,1195.00,1195.00,1195.00,1195.00,24,0,24.00
10/26/2005,17:52,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/26/2005,17:55,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/26/2005,17:56,1195.00,1195.00,1194.50,1194.75,3,205,208.00
10/26/2005,17:57,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/26/2005,17:58,1194.50,1194.75,1194.50,1194.75,3,1,4.00
10/26/2005,17:59,1194.50,1194.50,1194.50,1194.50,0,50,50.00
10/26/2005,18:00,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/26/2005,18:01,1194.75,1194.75,1194.50,1194.50,1,82,83.00
10/26/2005,18:02,1194.50,1194.50,1194.50,1194.50,0,32,32.00
10/26/2005,18:03,1194.50,1194.75,1194.50,1194.75,5,9,14.00
10/26/2005,18:04,1194.50,1194.50,1194.50,1194.50,0,21,21.00
10/26/2005,18:06,1194.75,1194.75,1194.75,1194.75,2,0,2.00
10/26/2005,18:07,1194.75,1194.75,1194.75,1194.75,5,0,5.00
10/26/2005,18:08,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/26/2005,18:10,1194.50,1194.50,1194.50,1194.50,0,1,1.00
10/26/2005,18:13,1194.50,1194.75,1194.50,1194.75,1,2,3.00
10/26/2005,18:16,1194.75,1194.75,1194.50,1194.75,4,3,7.00
10/26/2005,18:17,1194.50,1194.50,1194.50,1194.50,0,11,11.00
10/26/2005,18:18,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/26/2005,18:19,1194.75,1194.75,1194.75,1194.75,3,0,3.00
10/26/2005,18:20,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/26/2005,18:21,1194.50,1194.75,1194.50,1194.75,6,8,14.00
10/26/2005,18:22,1194.75,1194.75,1194.75,1194.75,5,0,5.00
10/26/2005,18:24,1194.75,1194.75,1194.75,1194.75,5,0,5.00
10/26/2005,18:25,1194.50,1194.75,1194.50,1194.75,2,95,97.00
10/26/2005,18:27,1194.75,1194.75,1194.50,1194.75,4,1,5.00
10/26/2005,18:28,1194.50,1194.50,1194.50,1194.50,0,22,22.00
10/26/2005,18:29,1194.50,1194.50,1194.50,1194.50,0,21,21.00
10/26/2005,18:30,1194.50,1194.50,1194.50,1194.50,0,9,9.00
10/26/2005,18:31,1194.50,1194.50,1194.50,1194.50,0,10,10.00
10/26/2005,18:32,1194.25,1194.25,1194.25,1194.25,0,2,2.00
10/26/2005,18:33,1194.50,1194.50,1194.50,1194.50,10,0,10.00
10/26/2005,18:34,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/26/2005,18:35,1194.75,1194.75,1194.50,1194.75,11,1,12.00
10/26/2005,18:36,1194.50,1194.50,1194.50,1194.50,0,7,7.00
10/26/2005,18:37,1194.50,1194.75,1194.50,1194.75,1,1,2.00
10/26/2005,18:39,1194.50,1194.50,1194.50,1194.50,0,2,2.00
10/26/2005,18:40,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/26/2005,18:41,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/26/2005,18:45,1194.75,1194.75,1194.75,1194.75,1,0,1.00
10/26/2005,18:47,1194.75,1194.75,1194.75,1194.75,84,0,84.00
10/26/2005,18:48,1194.75,1194.75,1194.75,1194.75,89,0,89.00
10/26/2005,18:50,1195.00,1195.00,1195.00,1195.00,3,0,3.00
10/26/2005,18:52,1195.00,1195.00,1195.00,1195.00,5,0,5.00
10/26/2005,18:54,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/26/2005,18:55,1195.00,1195.00,1195.00,1195.00,85,0,85.00
10/26/2005,18:56,1195.00,1195.25,1195.00,1195.00,6,5,11.00
10/26/2005,18:57,1195.25,1195.25,1195.25,1195.25,14,0,14.00
10/26/2005,18:58,1195.25,1195.25,1195.25,1195.25,23,0,23.00
10/26/2005,18:59,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/26/2005,19:01,1195.25,1195.25,1195.25,1195.25,1,0,1.00
10/26/2005,19:02,1195.25,1195.25,1195.25,1195.25,2,0,2.00
10/26/2005,19:03,1195.25,1195.25,1195.00,1195.25,22,2,24.00
10/26/2005,19:05,1195.25,1195.25,1195.25,1195.25,64,0,64.00
10/26/2005,19:09,1195.00,1195.00,1195.00,1195.00,0,22,22.00
10/26/2005,19:10,1195.00,1195.00,1195.00,1195.00,0,10,10.00
10/26/2005,19:15,1194.75,1194.75,1194.75,1194.75,0,1,1.00
10/26/2005,19:17,1194.75,1194.75,1194.75,1194.75,0,22,22.00
10/26/2005,19:18,1194.75,1195.00,1194.75,1195.00,4,2,6.00
10/26/2005,19:19,1195.00,1195.00,1195.00,1195.00,2,0,2.00
10/26/2005,19:20,1195.00,1195.00,1195.00,1195.00,2,0,2.00
10/26/2005,19:22,1195.00,1195.00,1195.00,1195.00,11,0,11.00
10/26/2005,19:23,1195.00,1195.00,1195.00,1195.00,2,0,2.00
10/26/2005,19:24,1195.00,1195.00,1195.00,1195.00,1,0,1.00
10/26/2005,19:25,1195.00,1195.00,1195.00,1195.00,11,0,11.00
10/26/2005,19:26,1195.00,1195.00,1195.00,1195.00,23,0,23.00
10/26/2005,19:27,1195.00,1195.00,1195.00,1195.00,3,0,3.00
10/26/2005,19:28,1195.25,1195.25,1195.25,1195.25,29,0,29.00
10/26/2005,19:29,1195.25,1195.50,1195.25,1195.50,52,0,52.00
10/26/2005,19:31,1195.50,1195.50,1195.50,1195.50,19,0,19.00
10/26/2005,19:32,1195.25,1195.25,1195.25,1195.25,0,25,25.00
10/26/2005,19:33,1195.25,1195.50,1195.25,1195.25,2,26,28.00
10/26/2005,19:34,1195.25,1195.25,1195.00,1195.00,0,7,7.00
10/26/2005,19:35,1195.25,1195.25,1195.25,1195.25,19,0,19.00
10/26/2005,19:36,1195.25,1195.25,1195.25,1195.25,15,0,15.00
10/26/2005,19:37,1195.50,1195.50,1195.50,1195.50,2,0,2.00
10/26/2005,19:38,1195.25,1195.25,1195.25,1195.25,0,4,4.00
10/26/2005,19:39,1195.25,1195.25,1195.25,1195.25,0,4,4.00
10/26/2005,19:40,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,19:46,1195.50,1195.50,1195.25,1195.25,2,2,4.00
10/26/2005,19:49,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,19:55,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,19:57,1195.25,1195.25,1195.25,1195.25,0,12,12.00
10/26/2005,19:58,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,19:59,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,20:02,1195.25,1195.50,1195.25,1195.50,30,7,37.00
10/26/2005,20:04,1195.50,1195.50,1195.50,1195.50,5,0,5.00
10/26/2005,20:05,1195.50,1195.50,1195.50,1195.50,4,0,4.00
10/26/2005,20:06,1195.25,1195.50,1195.25,1195.50,1,12,13.00
10/26/2005,20:08,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,20:15,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,20:16,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,20:17,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,20:18,1195.50,1195.50,1195.50,1195.50,32,0,32.00
10/26/2005,20:23,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,20:25,1195.50,1195.50,1195.50,1195.50,6,0,6.00
10/26/2005,20:26,1195.50,1195.50,1195.25,1195.25,1,2,3.00
10/26/2005,20:27,1195.50,1195.50,1195.50,1195.50,2,0,2.00
10/26/2005,20:30,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,20:31,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/26/2005,20:32,1195.50,1195.50,1195.50,1195.50,43,0,43.00
10/26/2005,20:33,1195.50,1195.50,1195.50,1195.50,14,0,14.00
10/26/2005,20:34,1195.75,1195.75,1195.50,1195.50,2,3,5.00
10/26/2005,20:37,1195.50,1195.50,1195.50,1195.50,0,1,1.00
10/26/2005,20:40,1195.50,1195.50,1195.50,1195.50,0,3,3.00
10/26/2005,20:41,1195.25,1195.50,1195.25,1195.50,7,1,8.00
10/26/2005,20:42,1195.50,1195.50,1195.50,1195.50,4,0,4.00
10/26/2005,20:48,1195.25,1195.25,1195.25,1195.25,0,5,5.00
10/26/2005,20:49,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,20:51,1195.25,1195.25,1195.25,1195.25,0,15,15.00
10/26/2005,20:52,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,20:53,1195.25,1195.25,1195.25,1195.25,0,10,10.00
10/26/2005,21:01,1195.25,1195.25,1195.25,1195.25,0,10,10.00
10/26/2005,21:03,1195.25,1195.25,1195.25,1195.25,0,6,6.00
10/26/2005,21:04,1195.25,1195.25,1195.25,1195.25,0,2,2.00
10/26/2005,21:06,1195.25,1195.25,1195.25,1195.25,0,4,4.00
10/26/2005,21:07,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,21:08,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,21:12,1195.25,1195.25,1195.25,1195.25,0,30,30.00
10/26/2005,21:13,1195.25,1195.25,1195.25,1195.25,0,14,14.00
10/26/2005,21:14,1195.50,1195.50,1195.50,1195.50,45,0,45.00
10/26/2005,21:20,1195.50,1195.75,1195.50,1195.75,2,0,2.00
10/26/2005,21:21,1195.50,1195.50,1195.50,1195.50,0,2,2.00
10/26/2005,21:23,1195.50,1195.50,1195.50,1195.50,0,2,2.00
10/26/2005,21:24,1195.50,1195.50,1195.50,1195.50,0,1,1.00
10/26/2005,21:26,1195.50,1195.50,1195.50,1195.50,0,10,10.00
10/26/2005,21:28,1195.50,1195.50,1195.50,1195.50,0,1,1.00
10/26/2005,21:30,1195.75,1195.75,1195.50,1195.50,1,1,2.00
10/26/2005,21:34,1195.50,1195.50,1195.50,1195.50,0,1,1.00
10/26/2005,21:35,1195.75,1195.75,1195.75,1195.75,1,0,1.00
10/26/2005,21:39,1195.75,1195.75,1195.75,1195.75,3,0,3.00
10/26/2005,21:41,1195.75,1195.75,1195.75,1195.75,5,0,5.00
10/26/2005,21:43,1195.50,1195.50,1195.50,1195.50,0,1,1.00
10/26/2005,21:44,1195.75,1195.75,1195.75,1195.75,1,0,1.00
10/26/2005,21:45,1195.75,1195.75,1195.75,1195.75,1,0,1.00
10/26/2005,21:47,1195.75,1195.75,1195.75,1195.75,60,0,60.00
10/26/2005,21:48,1195.75,1195.75,1195.75,1195.75,5,0,5.00
10/26/2005,21:52,1195.75,1195.75,1195.75,1195.75,1,0,1.00
10/26/2005,21:55,1195.75,1195.75,1195.75,1195.75,5,0,5.00
10/26/2005,21:56,1195.75,1195.75,1195.75,1195.75,8,0,8.00
10/26/2005,21:57,1195.75,1196.00,1195.75,1196.00,34,0,34.00
10/26/2005,21:58,1196.00,1196.00,1196.00,1196.00,2,0,2.00
10/26/2005,21:59,1196.00,1196.00,1196.00,1196.00,8,0,8.00
10/26/2005,22:00,1196.00,1196.00,1195.75,1195.75,3,1,4.00
10/26/2005,22:02,1195.75,1195.75,1195.75,1195.75,0,2,2.00
10/26/2005,22:03,1196.00,1196.00,1196.00,1196.00,169,0,169.00
10/26/2005,22:04,1196.00,1196.00,1196.00,1196.00,40,0,40.00
10/26/2005,22:06,1195.75,1195.75,1195.75,1195.75,0,30,30.00
10/26/2005,22:07,1195.75,1196.00,1195.75,1195.75,2,12,14.00
10/26/2005,22:08,1196.00,1196.00,1196.00,1196.00,65,0,65.00
10/26/2005,22:12,1196.00,1196.00,1195.75,1196.00,293,1,294.00
10/26/2005,22:13,1196.00,1196.00,1196.00,1196.00,6,0,6.00
10/26/2005,22:16,1196.00,1196.00,1196.00,1196.00,10,0,10.00
10/26/2005,22:17,1195.75,1195.75,1195.75,1195.75,0,1,1.00
10/26/2005,22:18,1195.75,1195.75,1195.50,1195.50,0,99,99.00
10/26/2005,22:19,1195.25,1195.50,1195.25,1195.50,2,2,4.00
10/26/2005,22:20,1195.25,1195.25,1195.25,1195.25,0,1,1.00
10/26/2005,22:21,1195.50,1195.50,1195.50,1195.50,50,0,50.00
10/26/2005,22:26,1195.50,1195.50,1195.50,1195.50,1,0,1.00
10/26/2005,22:27,1195.75,1195.75,1195.50,1195.50,3,5,8.00
10/26/2005,22:28,1195.50,1195.50,1195.50,1195.50,0,3,3.00
10/26/2005,22:29,1195.50,1195.50,1194.75,1194.75,70,264,334.00
10/26/2005,22:30,1194.75,1194.75,1194.75,1194.75,0,2,2.00
10/26/2005,22:31,1195.00,1195.00,1194.50,1194.50,2,21,23.00
10/26/2005,22:32,1194.50,1194.50,1194.00,1194.00,9,515,524.00
10/26/2005,22:33,1194.25,1194.25,1193.75,1194.00,45,81,126.00
10/26/2005,22:34,1194.00,1194.00,1192.00,1193.00,189,870,1059.00
10/26/2005,22:35,1192.50,1193.00,1192.50,1192.75,33,43,76.00
10/26/2005,22:36,1192.75,1192.75,1192.00,1192.25,14,179,193.00
10/26/2005,22:37,1192.75,1192.75,1192.50,1192.50,46,13,59.00
10/26/2005,22:38,1192.50,1192.50,1192.00,1192.50,40,200,240.00
10/26/2005,22:39,1192.25,1192.50,1192.25,1192.50,39,1,40.00
10/26/2005,22:40,1192.50,1193.00,1192.50,1192.50,42,5,47.00
10/26/2005,22:41,1192.50,1192.75,1192.50,1192.75,1,4,5.00
10/26/2005,22:42,1192.75,1192.75,1192.00,1192.50,3,216,219.00
10/26/2005,22:43,1192.25,1192.25,1192.00,1192.25,2,79,81.00
10/26/2005,22:44,1192.50,1192.50,1192.50,1192.50,3,0,3.00
10/26/2005,22:45,1192.25,1192.50,1192.25,1192.50,23,42,65.00
10/26/2005,22:46,1192.50,1193.00,1192.50,1193.00,7,0,7.00
10/26/2005,22:47,1192.50,1193.00,1192.25,1192.25,6,35,41.00
10/26/2005,22:48,1192.25,1192.25,1191.50,1191.75,33,317,350.00
10/26/2005,22:49,1191.75,1191.75,1190.75,1191.25,72,308,380.00
10/26/2005,22:50,1191.25,1191.25,1189.50,1189.50,101,592,693.00
10/26/2005,22:51,1189.50,1190.00,1189.25,1189.50,33,54,87.00
10/26/2005,22:52,1189.50,1189.50,1189.00,1189.50,33,138,171.00
10/26/2005,22:53,1189.25,1189.75,1189.00,1189.75,149,56,205.00
10/26/2005,22:54,1189.75,1190.00,1189.75,1189.75,22,63,85.00
10/26/2005,22:55,1189.75,1189.75,1189.50,1189.75,2,17,19.00
10/26/2005,22:56,1190.00,1190.50,1190.00,1190.50,52,10,62.00
10/26/2005,22:57,1190.50,1191.00,1190.50,1190.75,38,5,43.00
10/26/2005,22:58,1190.50,1190.50,1190.00,1190.25,19,34,53.00
10/26/2005,22:59,1190.50,1190.50,1190.25,1190.50,15,3,18.00
10/26/2005,23:00,1190.50,1190.75,1190.00,1190.25,78,51,129.00
10/26/2005,23:01,1190.00,1190.00,1189.75,1190.00,5,24,29.00
10/26/2005,23:02,1190.25,1190.25,1190.25,1190.25,53,0,53.00
10/26/2005,23:03,1190.25,1190.75,1190.25,1190.50,44,1,45.00
10/26/2005,23:04,1190.50,1190.75,1190.50,1190.75,38,1,39.00
10/26/2005,23:05,1190.75,1190.75,1190.75,1190.75,20,0,20.00
10/26/2005,23:06,1190.75,1191.25,1190.75,1191.25,54,2,56.00
10/26/2005,23:07,1191.25,1191.75,1191.25,1191.25,14,52,66.00
10/26/2005,23:08,1191.50,1192.50,1191.50,1192.00,128,46,174.00
10/26/2005,23:09,1192.00,1192.00,1192.00,1192.00,0,10,10.00
10/26/2005,23:10,1192.00,1192.00,1191.75,1191.75,0,45,45.00
10/26/2005,23:11,1191.75,1192.50,1191.50,1192.25,83,50,133.00
10/26/2005,23:12,1192.25,1192.25,1192.00,1192.00,5,64,69.00
10/26/2005,23:13,1192.00,1192.00,1191.75,1191.75,0,13,13.00
10/26/2005,23:14,1192.00,1192.00,1192.00,1192.00,9,0,9.00
10/26/2005,23:15,1192.00,1192.25,1192.00,1192.25,32,9,41.00
10/26/2005,23:16,1192.00,1192.00,1192.00,1192.00,0,10,10.00
10/26/2005,23:17,1192.25,1192.25,1192.00,1192.25,3,20,23.00
10/26/2005,23:18,1192.00,1192.00,1192.00,1192.00,0,1,1.00
10/26/2005,23:19,1192.25,1192.25,1192.25,1192.25,2,0,2.00
10/26/2005,23:20,1192.00,1192.00,1192.00,1192.00,0,23,23.00
10/26/2005,23:21,1192.25,1192.25,1192.00,1192.00,4,14,18.00
10/26/2005,23:22,1192.00,1192.00,1191.75,1192.00,6,53,59.00
10/26/2005,23:23,1191.75,1192.00,1191.75,1191.75,1,9,10.00
10/26/2005,23:24,1191.50,1192.00,1191.50,1191.75,2,2,4.00
10/26/2005,23:25,1191.50,1191.75,1191.25,1191.50,2,104,106.00
10/26/2005,23:26,1191.50,1192.00,1191.50,1192.00,1,1,2.00
10/26/2005,23:27,1191.50,1192.00,1191.50,1191.75,2,3,5.00
10/26/2005,23:28,1191.50,1191.50,1191.50,1191.50,0,3,3.00
10/26/2005,23:29,1191.50,1191.75,1191.50,1191.50,2,22,24.00
10/26/2005,23:30,1191.50,1191.50,1191.25,1191.25,14,13,27.00
10/26/2005,23:31,1191.50,1191.50,1191.25,1191.50,11,5,16.00
10/26/2005,23:32,1191.50,1191.50,1191.00,1191.00,7,61,68.00
10/26/2005,23:33,1191.25,1191.25,1191.00,1191.25,24,14,38.00
10/26/2005,23:36,1191.25,1191.25,1191.25,1191.25,1,0,1.00
10/26/2005,23:37,1191.25,1191.25,1191.25,1191.25,35,0,35.00
10/26/2005,23:38,1191.25,1191.50,1191.25,1191.50,7,0,7.00
10/26/2005,23:39,1191.50,1191.50,1191.50,1191.50,21,0,21.00
10/26/2005,23:44,1191.25,1191.25,1191.25,1191.25,0,1,1.00
10/26/2005,23:45,1191.25,1191.25,1191.25,1191.25,0,6,6.00
10/26/2005,23:46,1191.00,1191.00,1191.00,1191.00,0,1,1.00
10/26/2005,23:47,1191.00,1191.00,1191.00,1191.00,0,1,1.00
10/26/2005,23:48,1191.25,1191.25,1191.25,1191.25,3,0,3.00
10/26/2005,23:49,1191.25,1191.25,1191.25,1191.25,5,0,5.00
10/26/2005,23:50,1191.00,1191.00,1191.00,1191.00,0,1,1.00
10/26/2005,23:51,1191.25,1191.25,1191.25,1191.25,7,0,7.00
10/26/2005,23:52,1191.25,1191.25,1191.25,1191.25,2,0,2.00
10/26/2005,23:53,1191.50,1191.50,1191.25,1191.25,2,2,4.00
10/26/2005,23:54,1191.00,1191.25,1191.00,1191.25,5,11,16.00
10/26/2005,23:55,1191.25,1191.25,1191.25,1191.25,1,0,1.00
10/26/2005,23:56,1191.25,1191.25,1191.25,1191.25,4,0,4.00
10/26/2005,23:57,1191.50,1191.50,1191.50,1191.50,20,0,20.00
10/26/2005,23:58,1191.25,1191.50,1191.25,1191.50,1,1,2.00
10/26/2005,23:59,1191.50,1191.75,1191.50,1191.75,11,0,11.00
10/27/2005,00:00,1191.25,1191.25,1191.25,1191.25,0,1,1.00
10/27/2005,00:02,1191.75,1191.75,1191.50,1191.50,17,2,19.00
10/27/2005,00:04,1191.75,1191.75,1191.75,1191.75,10,0,10.00
10/27/2005,00:05,1191.75,1191.75,1191.50,1191.50,5,1,6.00
10/27/2005,00:06,1191.75,1191.75,1191.50,1191.50,17,4,21.00
10/27/2005,00:07,1191.75,1191.75,1191.75,1191.75,1,0,1.00
10/27/2005,00:08,1191.75,1192.00,1191.50,1192.00,5,1,6.00
10/27/2005,00:09,1191.75,1191.75,1191.75,1191.75,0,6,6.00
10/27/2005,00:10,1191.75,1191.75,1191.75,1191.75,0,23,23.00
10/27/2005,00:12,1191.75,1191.75,1191.75,1191.75,0,2,2.00
10/27/2005,00:13,1191.50,1191.75,1191.25,1191.75,5,14,19.00
10/27/2005,00:15,1191.50,1191.50,1191.50,1191.50,0,1,1.00
10/27/2005,00:16,1191.75,1191.75,1191.75,1191.75,3,0,3.00
10/27/2005,00:17,1192.00,1192.00,1192.00,1192.00,26,0,26.00
10/27/2005,00:18,1192.00,1192.00,1191.75,1191.75,13,2,15.00
10/27/2005,00:19,1192.00,1192.00,1191.75,1191.75,1,5,6.00
10/27/2005,00:22,1191.75,1191.75,1191.75,1191.75,0,1,1.00
10/27/2005,00:23,1192.00,1192.25,1192.00,1192.25,104,0,104.00
10/27/2005,00:24,1192.00,1192.00,1192.00,1192.00,0,18,18.00
10/27/2005,00:26,1192.00,1192.50,1192.00,1192.50,107,1,108.00
10/27/2005,00:27,1192.50,1192.50,1192.25,1192.50,29,1,30.00
10/27/2005,00:28,1192.75,1193.00,1192.75,1193.00,238,85,323.00
10/27/2005,00:29,1193.00,1193.00,1192.75,1193.00,71,2,73.00
10/27/2005,00:30,1193.00,1193.00,1192.75,1192.75,13,3,16.00
10/27/2005,00:31,1193.00,1193.00,1193.00,1193.00,15,0,15.00
10/27/2005,00:32,1193.00,1193.00,1193.00,1193.00,55,0,55.00
10/27/2005,00:33,1193.00,1193.00,1192.75,1192.75,2,1,3.00
10/27/2005,00:34,1193.00,1193.00,1193.00,1193.00,43,0,43.00
10/27/2005,00:35,1193.00,1193.00,1192.75,1193.00,12,20,32.00
10/27/2005,00:36,1193.00,1193.00,1193.00,1193.00,20,0,20.00
10/27/2005,00:37,1193.25,1193.25,1193.00,1193.25,2,3,5.00
10/27/2005,00:39,1193.00,1193.00,1193.00,1193.00,0,7,7.00
10/27/2005,00:40,1193.25,1193.25,1193.25,1193.25,1,0,1.00
10/27/2005,00:42,1193.25,1193.25,1193.00,1193.25,4,3,7.00
10/27/2005,00:43,1193.00,1193.50,1193.00,1193.50,78,3,81.00
10/27/2005,00:44,1193.25,1193.25,1193.25,1193.25,0,1,1.00
10/27/2005,00:46,1193.25,1193.25,1193.00,1193.00,0,11,11.00
10/27/2005,00:47,1193.25,1193.25,1193.25,1193.25,1,0,1.00
10/27/2005,00:51,1193.25,1193.25,1193.25,1193.25,25,0,25.00
10/27/2005,00:52,1193.25,1193.50,1193.00,1193.50,162,2,164.00
10/27/2005,00:53,1193.25,1193.50,1193.25,1193.50,5,1,6.00
10/27/2005,00:54,1193.50,1193.50,1193.50,1193.50,4,0,4.00
10/27/2005,00:55,1193.50,1193.50,1193.50,1193.50,61,0,61.00
10/27/2005,00:56,1193.50,1193.50,1193.50,1193.50,2,0,2.00
10/27/2005,00:58,1193.50,1193.50,1193.25,1193.25,16,2,18.00
10/27/2005,00:59,1193.25,1193.25,1193.25,1193.25,0,1,1.00
10/27/2005,01:00,1193.25,1193.25,1193.25,1193.25,0,2,2.00
10/27/2005,01:02,1193.50,1193.50,1193.25,1193.25,8,5,13.00
10/27/2005,01:03,1193.25,1193.25,1193.25,1193.25,0,25,25.00
10/27/2005,01:04,1193.25,1193.25,1193.25,1193.25,0,9,9.00
10/27/2005,01:06,1193.25,1193.25,1193.25,1193.25,0,3,3.00
10/27/2005,01:07,1193.25,1193.25,1193.25,1193.25,0,5,5.00
10/27/2005,01:08,1193.25,1193.25,1193.25,1193.25,0,5,5.00
10/27/2005,01:11,1193.25,1193.25,1193.25,1193.25,0,2,2.00
10/27/2005,01:12,1193.25,1194.25,1193.25,1193.75,402,123,525.00
10/27/2005,01:13,1193.50,1195.00,1193.50,1195.00,598,74,672.00
10/27/2005,01:14,1194.75,1194.75,1194.50,1194.75,2,68,70.00
10/27/2005,01:15,1194.75,1194.75,1194.50,1194.50,1,19,20.00
10/27/2005,01:16,1194.50,1194.50,1194.00,1194.00,0,33,33.00
10/27/2005,01:17,1194.00,1194.00,1194.00,1194.00,0,10,10.00
10/27/2005,01:18,1194.00,1194.00,1194.00,1194.00,0,25,25.00
10/27/2005,01:19,1194.00,1194.00,1194.00,1194.00,0,25,25.00
10/27/2005,01:21,1194.00,1194.00,1193.75,1194.00,8,13,21.00
10/27/2005,01:22,1194.00,1194.00,1194.00,1194.00,2,0,2.00
10/27/2005,01:23,1194.00,1194.00,1193.75,1193.75,1,3,4.00
10/27/2005,01:24,1194.00,1194.25,1194.00,1194.25,23,0,23.00
10/27/2005,01:25,1194.25,1194.25,1194.00,1194.00,100,13,113.00
10/27/2005,01:26,1194.00,1194.00,1194.00,1194.00,0,4,4.00
10/27/2005,01:28,1194.00,1194.00,1194.00,1194.00,0,11,11.00
10/27/2005,01:29,1194.00,1194.00,1194.00,1194.00,0,3,3.00
10/27/2005,01:30,1194.00,1194.00,1194.00,1194.00,0,1,1.00
10/27/2005,01:32,1193.75,1193.75,1193.75,1193.75,0,37,37.00
10/27/2005,01:33,1193.50,1193.75,1193.50,1193.75,6,1,7.00
10/27/2005,01:34,1193.75,1193.75,1193.75,1193.75,20,0,20.00
10/27/2005,01:35,1193.75,1193.75,1193.75,1193.75,30,0,30.00
10/27/2005,01:36,1193.50,1193.50,1193.25,1193.50,3,19,22.00
10/27/2005,01:37,1193.50,1193.75,1193.50,1193.75,25,0,25.00
10/27/2005,01:38,1193.75,1193.75,1193.75,1193.75,5,0,5.00
10/27/2005,01:39,1193.75,1193.75,1193.75,1193.75,10,0,10.00
10/27/2005,01:40,1193.75,1193.75,1193.75,1193.75,4,0,4.00
10/27/2005,01:41,1193.50,1193.50,1193.50,1193.50,0,28,28.00
10/27/2005,01:42,1193.50,1193.50,1193.50,1193.50,0,22,22.00
10/27/2005,01:43,1193.25,1193.25,1193.25,1193.25,0,31,31.00
10/27/2005,01:44,1193.25,1193.25,1193.25,1193.25,0,5,5.00
10/27/2005,01:45,1193.25,1193.25,1192.75,1193.00,18,44,62.00
10/27/2005,01:46,1193.00,1193.00,1192.75,1192.75,6,35,41.00
10/27/2005,01:47,1192.75,1192.75,1192.50,1192.50,0,17,17.00
10/27/2005,01:48,1192.75,1192.75,1192.75,1192.75,5,0,5.00
10/27/2005,01:49,1192.75,1192.75,1192.75,1192.75,30,0,30.00
10/27/2005,01:50,1192.75,1193.00,1192.75,1193.00,13,0,13.00
10/27/2005,01:52,1192.75,1192.75,1192.75,1192.75,0,25,25.00
10/27/2005,01:53,1193.00,1193.25,1193.00,1193.00,20,64,84.00
10/27/2005,01:54,1193.00,1193.25,1193.00,1193.25,100,1,101.00
10/27/2005,01:55,1193.25,1193.25,1193.25,1193.25,8,0,8.00
10/27/2005,01:56,1193.50,1193.75,1193.50,1193.75,73,0,73.00
10/27/2005,01:57,1193.50,1193.75,1193.50,1193.75,20,1,21.00
10/27/2005,01:58,1193.50,1193.75,1193.50,1193.50,1,5,6.00
10/27/2005,01:59,1193.75,1193.75,1193.50,1193.50,51,1,52.00
10/27/2005,02:00,1193.75,1193.75,1193.75,1193.75,10,0,10.00
10/27/2005,02:01,1193.75,1194.00,1193.75,1194.00,362,0,362.00
10/27/2005,02:02,1194.00,1194.00,1194.00,1194.00,192,0,192.00
10/27/2005,02:03,1194.00,1194.00,1193.75,1194.00,211,23,234.00
10/27/2005,02:04,1194.00,1194.00,1194.00,1194.00,126,0,126.00
10/27/2005,02:05,1194.00,1194.00,1193.75,1194.00,3,25,28.00
10/27/2005,02:06,1193.75,1193.75,1193.50,1193.50,0,249,249.00
10/27/2005,02:07,1193.25,1193.25,1193.00,1193.25,126,41,167.00
10/27/2005,02:08,1193.25,1193.50,1193.25,1193.50,124,0,124.00
10/27/2005,02:09,1193.50,1193.50,1193.50,1193.50,6,0,6.00
10/27/2005,02:10,1193.75,1194.00,1193.75,1193.75,75,13,88.00
10/27/2005,02:11,1193.50,1194.25,1193.50,1194.25,304,31,335.00
10/27/2005,02:12,1194.25,1194.50,1194.25,1194.50,167,11,178.00
10/27/2005,02:13,1194.50,1194.75,1194.50,1194.50,17,57,74.00
10/27/2005,02:14,1194.50,1194.50,1194.50,1194.50,0,16,16.00
10/27/2005,02:15,1194.25,1194.25,1194.00,1194.00,3,46,49.00
10/27/2005,02:16,1194.25,1194.75,1194.25,1194.75,242,0,242.00
10/27/2005,02:17,1194.75,1194.75,1194.50,1194.50,20,9,29.00
10/27/2005,02:18,1194.75,1195.00,1194.50,1194.75,162,11,173.00
10/27/2005,02:19,1194.50,1194.75,1194.50,1194.50,10,29,39.00
10/27/2005,02:20,1194.25,1194.25,1194.00,1194.00,0,118,118.00
10/27/2005,02:21,1194.25,1194.25,1194.00,1194.25,8,9,17.00
10/27/2005,02:22,1194.25,1194.50,1194.25,1194.25,68,37,105.00
10/27/2005,02:23,1194.25,1194.50,1194.25,1194.25,7,44,51.00
10/27/2005,02:24,1194.25,1194.50,1194.25,1194.50,56,60,116.00
10/27/2005,02:25,1194.50,1194.50,1194.50,1194.50,135,0,135.00
10/27/2005,02:26,1194.50,1194.50,1194.50,1194.50,1,0,1.00
10/27/2005,02:27,1194.50,1194.50,1194.25,1194.25,116,76,192.00
10/27/2005,02:28,1194.25,1194.50,1194.00,1194.50,21,46,67.00
10/27/2005,02:29,1194.50,1194.50,1194.25,1194.50,35,3,38.00
10/27/2005,02:30,1194.50,1194.50,1194.50,1194.50,43,0,43.00
10/27/2005,02:31,1194.50,1194.75,1194.25,1194.50,129,62,191.00
10/27/2005,02:32,1194.25,1194.50,1194.00,1194.50,70,100,170.00
10/27/2005,02:33,1194.00,1194.00,1194.00,1194.00,0,65,65.00
10/27/2005,02:34,1193.75,1194.00,1193.75,1193.75,4,53,57.00
10/27/2005,02:35,1193.75,1194.00,1193.75,1194.00,34,6,40.00
10/27/2005,02:36,1194.00,1194.50,1194.00,1194.25,56,16,72.00
10/27/2005,02:37,1194.25,1194.25,1194.25,1194.25,0,24,24.00
10/27/2005,02:38,1194.50,1194.50,1194.25,1194.25,51,54,105.00
10/27/2005,02:39,1194.00,1194.00,1193.75,1193.75,0,39,39.00
10/27/2005,02:40,1193.75,1193.75,1193.75,1193.75,0,51,51.00
10/27/2005,02:41,1193.75,1193.75,1193.25,1193.25,0,119,119.00
10/27/2005,02:42,1193.50,1193.50,1193.50,1193.50,51,0,51.00
10/27/2005,02:43,1193.50,1193.50,1193.00,1193.00,9,57,66.00
10/27/2005,02:44,1193.00,1193.25,1193.00,1193.25,29,46,75.00
10/27/2005,02:45,1193.00,1193.50,1193.00,1193.25,15,34,49.00
10/27/2005,02:46,1193.25,1193.25,1193.25,1193.25,0,31,31.00
10/27/2005,02:47,1193.25,1193.25,1193.25,1193.25,0,15,15.00
10/27/2005,02:48,1193.25,1193.25,1193.25,1193.25,0,117,117.00
10/27/2005,02:49,1193.00,1193.25,1193.00,1193.25,75,29,104.00
10/27/2005,02:50,1193.50,1194.00,1193.25,1194.00,457,17,474.00
10/27/2005,02:51,1194.00,1194.25,1194.00,1194.00,4,87,91.00
10/27/2005,02:52,1194.00,1194.00,1194.00,1194.00,0,11,11.00
10/27/2005,02:53,1193.75,1193.75,1193.75,1193.75,0,33,33.00
10/27/2005,02:54,1193.75,1193.75,1193.75,1193.75,0,41,41.00
10/27/2005,02:55,1193.75,1194.00,1193.75,1194.00,23,1,24.00
10/27/2005,02:56,1194.25,1194.25,1194.00,1194.25,39,4,43.00
10/27/2005,02:57,1194.25,1194.25,1194.25,1194.25,70,0,70.00
10/27/2005,02:58,1194.50,1194.50,1194.25,1194.50,6,15,21.00
10/27/2005,02:59,1194.25,1194.25,1194.25,1194.25,0,108,108.00
10/27/2005,03:00,1194.00,1194.00,1194.00,1194.00,0,13,13.00
10/27/2005,03:01,1194.00,1194.25,1194.00,1194.00,48,17,65.00
10/27/2005,03:02,1194.00,1194.50,1194.00,1194.25,63,26,89.00
10/27/2005,03:03,1194.25,1194.75,1194.25,1194.50,151,49,200.00
10/27/2005,03:04,1194.50,1194.50,1194.00,1194.00,4,106,110.00
10/27/2005,03:05,1194.00,1194.25,1194.00,1194.00,42,4,46.00
10/27/2005,03:06,1194.00,1194.25,1194.00,1194.25,38,1,39.00
10/27/2005,03:07,1194.25,1194.25,1194.25,1194.25,38,0,38.00
10/27/2005,03:08,1194.25,1194.25,1194.00,1194.00,16,46,62.00
10/27/2005,03:09,1194.25,1194.25,1194.25,1194.25,12,0,12.00
10/27/2005,03:10,1194.25,1194.50,1194.25,1194.50,73,0,73.00
10/27/2005,03:11,1194.50,1194.50,1194.25,1194.25,37,32,69.00
10/27/2005,03:12,1194.25,1194.25,1194.25,1194.25,0,41,41.00
10/27/2005,03:13,1194.25,1194.25,1194.25,1194.25,0,96,96.00
10/27/2005,03:14,1194.00,1194.00,1194.00,1194.00,0,12,12.00
10/27/2005,03:15,1194.00,1194.00,1194.00,1194.00,0,80,80.00
10/27/2005,03:16,1194.00,1194.00,1194.00,1194.00,0,35,35.00
10/27/2005,03:17,1194.00,1194.00,1193.50,1193.50,0,215,215.00
10/27/2005,03:18,1193.50,1193.50,1193.50,1193.50,0,19,19.00
10/27/2005,03:19,1193.50,1193.50,1193.25,1193.50,13,211,224.00
10/27/2005,03:20,1193.75,1193.75,1193.50,1193.50,43,1,44.00
10/27/2005,03:21,1193.75,1193.75,1193.75,1193.75,1,0,1.00
10/27/2005,03:22,1193.50,1193.50,1193.50,1193.50,0,44,44.00
10/27/2005,03:23,1193.75,1193.75,1193.50,1193.50,1,1,2.00
10/27/2005,03:24,1193.75,1193.75,1193.75,1193.75,26,0,26.00
10/27/2005,03:25,1193.75,1193.75,1193.75,1193.75,62,0,62.00
10/27/2005,03:26,1194.00,1194.00,1193.75,1193.75,9,1,10.00
10/27/2005,03:27,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/27/2005,03:28,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/27/2005,03:29,1193.75,1193.75,1193.75,1193.75,0,1,1.00
10/27/2005,03:30,1193.75,1193.75,1193.75,1193.75,0,110,110.00
10/27/2005,03:31,1193.75,1193.75,1193.75,1193.75,0,96,96.00
10/27/2005,03:32,1193.75,1193.75,1193.75,1193.75,0,2,2.00
10/27/2005,03:34,1193.50,1193.50,1193.00,1193.00,0,225,225.00
10/27/2005,03:35,1193.00,1193.25,1193.00,1193.00,51,117,168.00
10/27/2005,03:36,1193.25,1193.50,1193.00,1193.00,62,57,119.00
10/27/2005,03:37,1193.00,1193.00,1192.50,1192.75,21,147,168.00
10/27/2005,03:38,1192.50,1192.75,1192.50,1192.75,40,1,41.00
10/27/2005,03:39,1192.50,1193.00,1192.50,1192.75,59,88,147.00
10/27/2005,03:40,1192.75,1192.75,1192.75,1192.75,0,13,13.00
10/27/2005,03:41,1192.75,1192.75,1192.50,1192.50,10,115,125.00
10/27/2005,03:42,1192.25,1192.25,1192.25,1192.25,0,186,186.00
10/27/2005,03:43,1192.25,1192.25,1192.00,1192.00,1,119,120.00
10/27/2005,03:44,1192.00,1192.25,1192.00,1192.25,71,1,72.00
10/27/2005,03:45,1192.25,1192.25,1192.25,1192.25,157,0,157.00
10/27/2005,03:46,1192.25,1192.50,1192.25,1192.50,186,0,186.00
10/27/2005,03:47,1192.50,1192.50,1192.50,1192.50,31,0,31.00
10/27/2005,03:48,1192.50,1192.50,1192.50,1192.50,15,0,15.00
10/27/2005,03:49,1192.50,1192.50,1192.50,1192.50,31,0,31.00
10/27/2005,03:50,1192.50,1192.50,1192.25,1192.25,6,58,64.00
10/27/2005,03:51,1192.25,1192.25,1192.00,1192.00,0,36,36.00
10/27/2005,03:52,1192.00,1192.00,1191.75,1191.75,51,187,238.00
10/27/2005,03:53,1191.50,1191.75,1191.50,1191.75,4,32,36.00
10/27/2005,03:54,1191.75,1191.75,1191.50,1191.50,49,36,85.00
10/27/2005,03:55,1191.50,1191.50,1191.00,1191.00,6,319,325.00
10/27/2005,03:56,1191.00,1191.00,1190.50,1190.75,26,456,482.00
10/27/2005,03:57,1190.75,1190.75,1190.50,1190.75,7,1,8.00
10/27/2005,03:58,1190.50,1191.00,1190.50,1190.75,104,81,185.00
10/27/2005,03:59,1190.75,1191.00,1190.50,1190.50,11,26,37.00
10/27/2005,04:00,1190.50,1190.50,1190.25,1190.25,0,191,191.00
10/27/2005,04:01,1190.25,1190.50,1190.00,1190.00,35,185,220.00
10/27/2005,04:02,1190.00,1190.50,1190.00,1190.25,145,77,222.00
10/27/2005,04:03,1190.25,1190.25,1189.75,1190.00,1,283,284.00
10/27/2005,04:04,1190.00,1190.25,1190.00,1190.00,237,11,248.00
10/27/2005,04:05,1190.00,1190.25,1189.75,1190.00,83,174,257.00
10/27/2005,04:06,1190.00,1190.00,1189.75,1189.75,25,29,54.00
10/27/2005,04:07,1190.00,1190.25,1190.00,1190.00,76,15,91.00
10/27/2005,04:08,1190.00,1190.25,1190.00,1190.25,136,11,147.00
10/27/2005,04:09,1190.25,1191.25,1190.25,1190.75,758,45,803.00
10/27/2005,04:10,1191.00,1191.50,1191.00,1191.50,262,0,262.00
10/27/2005,04:11,1191.25,1191.50,1191.00,1191.25,105,32,137.00
10/27/2005,04:12,1191.25,1191.50,1191.00,1191.25,50,79,129.00
10/27/2005,04:13,1191.25,1191.25,1191.25,1191.25,38,0,38.00
10/27/2005,04:14,1191.25,1191.50,1191.25,1191.50,13,0,13.00
10/27/2005,04:15,1191.25,1191.50,1191.25,1191.50,1,3,4.00
10/27/2005,04:16,1191.25,1191.25,1191.00,1191.00,0,70,70.00
10/27/2005,04:17,1191.00,1191.00,1190.75,1190.75,1,185,186.00
10/27/2005,04:18,1190.75,1190.75,1190.75,1190.75,0,87,87.00
10/27/2005,04:20,1190.75,1190.75,1190.75,1190.75,0,16,16.00
10/27/2005,04:21,1190.75,1190.75,1190.75,1190.75,0,103,103.00
10/27/2005,04:22,1190.75,1191.00,1190.75,1191.00,99,3,102.00
10/27/2005,04:23,1191.00,1191.00,1191.00,1191.00,33,0,33.00
10/27/2005,04:24,1191.00,1191.25,1191.00,1191.25,30,0,30.00
10/27/2005,04:25,1191.25,1191.50,1191.25,1191.50,162,0,162.00
10/27/2005,04:26,1191.50,1191.50,1191.50,1191.50,128,0,128.00
10/27/2005,04:27,1191.50,1191.50,1191.50,1191.50,27,0,27.00
10/27/2005,04:28,1191.50,1191.50,1191.50,1191.50,24,0,24.00
10/27/2005,04:29,1191.50,1191.50,1191.25,1191.50,27,1,28.00
10/27/2005,04:30,1191.75,1192.00,1191.75,1191.75,110,31,141.00
10/27/2005,04:31,1191.75,1192.00,1191.50,1191.75,59,91,150.00
10/27/2005,04:32,1192.00,1192.00,1191.50,1191.75,27,7,34.00
10/27/2005,04:33,1191.75,1191.75,1191.75,1191.75,35,0,35.00
10/27/2005,04:34,1191.75,1191.75,1191.50,1191.75,45,1,46.00
10/27/2005,04:35,1191.75,1191.75,1191.50,1191.75,8,1,9.00
10/27/2005,04:36,1191.75,1191.75,1191.75,1191.75,42,0,42.00
10/27/2005,04:37,1192.00,1192.00,1192.00,1192.00,1,0,1.00
10/27/2005,04:38,1191.50,1191.75,1191.50,1191.75,68,76,144.00
10/27/2005,04:39,1192.00,1192.00,1191.75,1191.75,2,88,90.00
10/27/2005,04:40,1191.75,1191.75,1191.75,1191.75,0,6,6.00
10/27/2005,04:41,1191.75,1191.75,1191.75,1191.75,0,2,2.00
10/27/2005,04:42,1191.75,1191.75,1191.75,1191.75,0,59,59.00
10/27/2005,04:43,1191.75,1191.75,1191.75,1191.75,0,14,14.00
10/27/2005,04:44,1191.75,1191.75,1191.75,1191.75,0,2,2.00
10/27/2005,04:45,1191.75,1191.75,1191.75,1191.75,0,40,40.00
10/27/2005,04:46,1191.75,1191.75,1191.50,1191.50,0,66,66.00
10/27/2005,04:47,1191.75,1191.75,1191.75,1191.75,7,0,7.00
10/27/2005,04:48,1191.50,1191.50,1191.50,1191.50,0,87,87.00
10/27/2005,04:49,1191.25,1191.25,1191.25,1191.25,0,102,102.00
10/27/2005,04:50,1191.00,1191.00,1191.00,1191.00,0,4,4.00
10/27/2005,04:51,1191.25,1191.25,1191.00,1191.00,13,1,14.00
10/27/2005,04:52,1191.00,1191.00,1191.00,1191.00,0,2,2.00
10/27/2005,04:53,1191.00,1191.00,1191.00,1191.00,0,32,32.00
10/27/2005,04:54,1191.25,1191.50,1191.25,1191.50,207,0,207.00
10/27/2005,04:55,1191.50,1191.75,1191.50,1191.50,36,10,46.00
10/27/2005,04:56,1191.50,1191.50,1191.50,1191.50,0,28,28.00
10/27/2005,04:57,1191.25,1191.25,1190.50,1190.75,28,169,197.00
10/27/2005,04:58,1190.75,1190.75,1190.50,1190.50,38,69,107.00
10/27/2005,04:59,1190.50,1190.75,1190.50,1190.75,1,1,2.00
10/27/2005,05:00,1190.50,1191.00,1190.50,1191.00,84,1,85.00
10/27/2005,05:01,1191.00,1191.50,1191.00,1191.25,152,6,158.00
10/27/2005,05:02,1191.50,1191.50,1191.25,1191.25,54,35,89.00
10/27/2005,05:03,1191.00,1191.00,1191.00,1191.00,0,110,110.00
10/27/2005,05:04,1191.25,1191.25,1191.25,1191.25,30,0,30.00
10/27/2005,05:05,1191.25,1191.25,1191.00,1191.00,41,47,88.00
10/27/2005,05:06,1191.00,1191.00,1191.00,1191.00,0,29,29.00
10/27/2005,05:08,1190.75,1190.75,1190.75,1190.75,0,1,1.00
10/27/2005,05:10,1190.75,1190.75,1190.75,1190.75,0,44,44.00
10/27/2005,05:11,1190.75,1191.00,1190.50,1190.75,17,132,149.00
10/27/2005,05:12,1191.00,1191.00,1190.75,1190.75,54,138,192.00
10/27/2005,05:13,1190.75,1190.75,1190.75,1190.75,0,53,53.00
10/27/2005,05:14,1190.75,1190.75,1190.75,1190.75,0,55,55.00
10/27/2005,05:15,1190.75,1191.00,1190.75,1191.00,41,38,79.00
10/27/2005,05:16,1191.25,1191.25,1191.00,1191.00,6,32,38.00
10/27/2005,05:17,1191.00,1191.00,1190.75,1190.75,0,3,3.00
10/27/2005,05:18,1190.75,1191.00,1190.75,1190.75,6,6,12.00
10/27/2005,05:19,1190.75,1191.00,1190.75,1190.75,11,13,24.00
10/27/2005,05:20,1191.00,1191.00,1190.75,1191.00,59,1,60.00
10/27/2005,05:21,1191.25,1191.25,1191.25,1191.25,36,0,36.00
10/27/2005,05:22,1191.25,1191.25,1191.25,1191.25,6,0,6.00
10/27/2005,05:23,1191.25,1191.25,1191.25,1191.25,11,0,11.00
10/27/2005,05:24,1191.25,1191.25,1191.25,1191.25,2,0,2.00
10/27/2005,05:25,1191.25,1191.50,1191.25,1191.50,68,0,68.00
10/27/2005,05:26,1191.50,1191.75,1191.50,1191.75,195,1,196.00
10/27/2005,05:27,1191.75,1191.75,1191.50,1191.50,52,9,61.00
10/27/2005,05:28,1191.75,1192.00,1191.50,1191.75,172,2,174.00
10/27/2005,05:29,1191.75,1191.75,1191.75,1191.75,36,0,36.00
10/27/2005,05:30,1191.75,1191.75,1191.50,1191.50,4,8,12.00
10/27/2005,05:31,1191.75,1191.75,1191.75,1191.75,71,0,71.00
10/27/2005,05:32,1191.75,1192.00,1191.50,1191.75,101,3,104.00
10/27/2005,05:33,1191.75,1191.75,1191.75,1191.75,0,36,36.00
10/27/2005,05:34,1191.75,1192.25,1191.75,1192.25,315,2,317.00
10/27/2005,05:35,1192.00,1192.50,1192.00,1192.50,263,19,282.00
10/27/2005,05:36,1192.50,1192.50,1192.25,1192.25,30,82,112.00
10/27/2005,05:38,1192.00,1192.00,1192.00,1192.00,0,26,26.00
10/27/2005,05:39,1192.00,1192.00,1192.00,1192.00,0,25,25.00
10/27/2005,05:40,1191.75,1191.75,1191.25,1191.50,87,539,626.00
10/27/2005,05:41,1191.50,1191.50,1191.50,1191.50,0,10,10.00
10/27/2005,05:42,1191.50,1191.50,1191.50,1191.50,0,142,142.00
10/27/2005,05:43,1191.50,1191.50,1191.50,1191.50,0,53,53.00
10/27/2005,05:45,1191.75,1192.00,1191.75,1192.00,207,1,208.00
10/27/2005,05:46,1192.00,1192.00,1192.00,1192.00,108,0,108.00
10/27/2005,05:47,1192.00,1192.00,1192.00,1192.00,64,0,64.00
10/27/2005,05:48,1192.00,1192.25,1192.00,1192.25,44,0,44.00
10/27/2005,05:50,1192.25,1192.25,1192.25,1192.25,21,0,21.00
10/27/2005,05:51,1192.00,1192.00,1192.00,1192.00,0,5,5.00
10/27/2005,05:52,1192.00,1192.00,1192.00,1192.00,0,1,1.00
10/27/2005,05:53,1192.00,1192.00,1192.00,1192.00,0,10,10.00
10/27/2005,05:54,1192.00,1192.00,1192.00,1192.00,0,30,30.00
10/27/2005,05:55,1192.00,1192.00,1192.00,1192.00,0,65,65.00
10/27/2005,05:56,1192.00,1192.00,1192.00,1192.00,0,51,51.00
10/27/2005,05:58,1192.00,1192.25,1192.00,1192.25,2,49,51.00
10/27/2005,05:59,1192.25,1192.25,1192.00,1192.00,1,16,17.00
10/27/2005,06:00,1192.00,1192.25,1192.00,1192.25,119,14,133.00
10/27/2005,06:01,1192.50,1192.50,1192.25,1192.50,139,1,140.00
10/27/2005,06:02,1192.50,1192.50,1192.50,1192.50,87,0,87.00
10/27/2005,06:03,1192.50,1192.75,1192.50,1192.75,49,0,49.00
10/27/2005,06:04,1192.50,1192.50,1192.50,1192.50,0,10,10.00
10/27/2005,06:05,1192.50,1192.75,1192.50,1192.50,4,12,16.00
10/27/2005,06:06,1192.75,1192.75,1192.50,1192.50,1,24,25.00
10/27/2005,06:07,1192.50,1192.75,1192.50,1192.75,161,69,230.00
10/27/2005,06:08,1192.50,1192.50,1192.50,1192.50,0,89,89.00
10/27/2005,06:10,1192.50,1192.50,1192.50,1192.50,0,33,33.00
10/27/2005,06:11,1192.50,1192.50,1192.25,1192.25,1,26,27.00
10/27/2005,06:12,1192.50,1192.50,1192.50,1192.50,25,0,25.00
10/27/2005,06:13,1192.50,1192.50,1192.50,1192.50,27,0,27.00
10/27/2005,06:14,1192.50,1192.75,1192.50,1192.75,80,0,80.00
10/27/2005,06:15,1192.75,1192.75,1192.75,1192.75,148,0,148.00
10/27/2005,06:16,1192.75,1192.75,1192.75,1192.75,4,0,4.00
10/27/2005,06:17,1192.75,1193.00,1192.75,1192.75,7,203,210.00
10/27/2005,06:18,1192.50,1192.50,1192.50,1192.50,0,30,30.00
10/27/2005,06:19,1192.50,1192.50,1192.50,1192.50,0,65,65.00
10/27/2005,06:20,1192.75,1192.75,1192.75,1192.75,26,0,26.00
10/27/2005,06:21,1192.50,1192.50,1192.50,1192.50,0,49,49.00
10/27/2005,06:22,1192.50,1192.75,1192.50,1192.50,2,146,148.00
10/27/2005,06:23,1192.50,1192.75,1192.50,1192.75,191,91,282.00
10/27/2005,06:24,1192.75,1193.25,1192.75,1193.25,451,3,454.00
10/27/2005,06:25,1193.00,1193.25,1193.00,1193.00,1,182,183.00
10/27/2005,06:26,1193.00,1193.00,1192.75,1192.75,0,210,210.00
10/27/2005,06:27,1192.75,1192.75,1192.75,1192.75,0,52,52.00
10/27/2005,06:28,1192.75,1193.00,1192.75,1193.00,1,75,76.00
10/27/2005,06:29,1192.75,1192.75,1192.50,1192.75,17,8,25.00
10/27/2005,06:30,1192.75,1192.75,1192.75,1192.75,30,0,30.00
10/27/2005,06:31,1192.50,1192.75,1192.50,1192.75,33,3,36.00
10/27/2005,06:32,1192.75,1193.00,1192.75,1192.75,115,3,118.00
10/27/2005,06:33,1192.75,1193.00,1192.75,1192.75,15,137,152.00
10/27/2005,06:34,1192.75,1193.00,1192.75,1192.75,5,69,74.00
10/27/2005,06:35,1192.75,1193.00,1192.75,1192.75,1,13,14.00
10/27/2005,06:36,1192.75,1192.75,1192.50,1192.50,0,135,135.00
10/27/2005,06:37,1192.50,1192.75,1192.50,1192.75,40,225,265.00
10/27/2005,06:38,1192.50,1192.50,1192.25,1192.25,0,51,51.00
10/27/2005,06:39,1192.75,1192.75,1192.75,1192.75,62,0,62.00
10/27/2005,06:40,1193.00,1193.00,1192.75,1192.75,7,44,51.00
10/27/2005,06:41,1192.50,1192.75,1192.50,1192.75,5,57,62.00
10/27/2005,06:42,1192.50,1192.75,1192.50,1192.50,27,186,213.00
10/27/2005,06:43,1192.50,1192.50,1192.50,1192.50,0,11,11.00
10/27/2005,06:44,1192.25,1192.50,1192.25,1192.50,2,204,206.00
10/27/2005,06:45,1192.50,1192.50,1192.25,1192.25,189,101,290.00
10/27/2005,06:46,1192.25,1192.25,1192.25,1192.25,0,113,113.00
10/27/2005,06:47,1192.25,1192.25,1192.00,1192.25,3,5,8.00
10/27/2005,06:48,1192.25,1192.25,1192.25,1192.25,52,0,52.00
10/27/2005,06:49,1192.25,1192.25,1192.25,1192.25,13,0,13.00
10/27/2005,06:50,1192.00,1192.50,1192.00,1192.50,185,27,212.00
10/27/2005,06:51,1192.25,1192.25,1191.75,1192.00,39,271,310.00
10/27/2005,06:52,1191.75,1191.75,1191.50,1191.75,159,155,314.00
10/27/2005,06:53,1191.75,1191.75,1191.75,1191.75,80,0,80.00
10/27/2005,06:54,1191.75,1192.00,1191.75,1192.00,118,0,118.00
10/27/2005,06:55,1192.00,1192.00,1192.00,1192.00,28,0,28.00
10/27/2005,06:56,1192.00,1192.00,1191.75,1192.00,72,3,75.00
10/27/2005,06:57,1192.25,1192.25,1191.75,1192.00,154,167,321.00
10/27/2005,06:58,1192.00,1192.25,1192.00,1192.00,31,1,32.00
10/27/2005,06:59,1192.25,1192.25,1192.00,1192.25,3,6,9.00
10/27/2005,07:00,1192.00,1192.50,1192.00,1192.50,209,1,210.00
10/27/2005,07:01,1192.50,1192.50,1192.25,1192.25,3,209,212.00
10/27/2005,07:02,1192.25,1192.25,1192.00,1192.00,0,22,22.00
10/27/2005,07:03,1192.00,1192.00,1192.00,1192.00,0,283,283.00
10/27/2005,07:04,1191.75,1192.00,1191.75,1192.00,1,450,451.00
10/27/2005,07:05,1191.75,1192.00,1191.75,1191.75,1,240,241.00
10/27/2005,07:06,1192.00,1192.25,1192.00,1192.25,273,0,273.00
10/27/2005,07:07,1192.25,1192.25,1192.25,1192.25,38,0,38.00
10/27/2005,07:08,1192.00,1192.25,1192.00,1192.00,1,57,58.00
10/27/2005,07:09,1192.00,1192.00,1191.50,1191.50,298,543,841.00
10/27/2005,07:10,1191.50,1191.50,1191.50,1191.50,0,101,101.00
10/27/2005,07:11,1191.50,1191.50,1191.25,1191.50,19,34,53.00
10/27/2005,07:12,1191.25,1191.75,1191.25,1191.75,65,110,175.00
10/27/2005,07:13,1191.50,1191.75,1191.50,1191.50,11,31,42.00
10/27/2005,07:14,1191.75,1191.75,1191.50,1191.50,1,6,7.00
10/27/2005,07:15,1191.50,1191.50,1191.25,1191.50,32,20,52.00
10/27/2005,07:16,1191.50,1191.75,1191.50,1191.50,14,89,103.00
10/27/2005,07:17,1191.75,1191.75,1191.50,1191.50,1,3,4.00
10/27/2005,07:18,1191.50,1191.75,1191.50,1191.75,17,36,53.00
10/27/2005,07:19,1191.75,1191.75,1191.75,1191.75,5,0,5.00
10/27/2005,07:20,1191.75,1191.75,1191.75,1191.75,144,0,144.00
10/27/2005,07:21,1191.75,1192.00,1191.75,1191.75,69,11,80.00
10/27/2005,07:22,1192.00,1192.00,1191.75,1191.75,4,6,10.00
10/27/2005,07:23,1192.00,1192.50,1192.00,1192.25,561,3,564.00
10/27/2005,07:24,1192.25,1192.25,1192.00,1192.25,20,239,259.00
10/27/2005,07:25,1192.25,1192.25,1192.00,1192.25,189,3,192.00
10/27/2005,07:26,1192.25,1192.25,1192.00,1192.25,9,1,10.00
10/27/2005,07:27,1192.00,1192.00,1192.00,1192.00,0,316,316.00
10/27/2005,07:28,1191.75,1192.00,1191.50,1191.75,95,198,293.00
10/27/2005,07:29,1191.75,1191.75,1191.50,1191.50,74,41,115.00
10/27/2005,07:30,1191.50,1192.50,1191.25,1191.75,339,211,550.00
10/27/2005,07:31,1191.50,1192.25,1190.75,1192.25,1000,751,1751.00
10/27/2005,07:32,1192.25,1192.25,1191.75,1191.75,26,169,195.00
10/27/2005,07:33,1192.00,1192.25,1191.50,1191.50,84,260,344.00
10/27/2005,07:34,1191.50,1192.00,1191.50,1191.75,82,166,248.00
10/27/2005,07:35,1191.50,1192.25,1191.50,1192.25,297,279,576.00
10/27/2005,07:36,1192.25,1192.50,1192.00,1192.25,120,69,189.00
10/27/2005,07:37,1192.50,1192.50,1192.25,1192.50,374,8,382.00
10/27/2005,07:38,1192.50,1192.75,1192.50,1192.75,58,0,58.00
10/27/2005,07:39,1192.50,1192.75,1192.50,1192.50,87,325,412.00
10/27/2005,07:40,1192.50,1192.50,1192.25,1192.25,0,45,45.00
10/27/2005,07:41,1192.25,1192.50,1192.00,1192.00,8,260,268.00
10/27/2005,07:42,1192.25,1192.25,1191.75,1192.00,31,173,204.00
10/27/2005,07:43,1191.75,1192.00,1191.75,1191.75,174,108,282.00
10/27/2005,07:44,1191.75,1191.75,1191.50,1191.75,10,27,37.00
10/27/2005,07:45,1191.50,1191.75,1191.50,1191.50,32,6,38.00
10/27/2005,07:46,1191.75,1192.00,1191.75,1191.75,92,19,111.00
10/27/2005,07:47,1191.75,1192.25,1191.75,1192.25,132,2,134.00
10/27/2005,07:48,1192.25,1192.25,1191.75,1191.75,25,270,295.00
10/27/2005,07:49,1192.00,1192.00,1192.00,1192.00,13,0,13.00
10/27/2005,07:50,1192.00,1192.00,1191.75,1191.75,97,13,110.00
10/27/2005,07:51,1192.00,1192.00,1192.00,1192.00,147,0,147.00
10/27/2005,07:52,1192.00,1192.00,1192.00,1192.00,48,0,48.00
10/27/2005,07:53,1191.75,1191.75,1191.75,1191.75,0,5,5.00
10/27/2005,07:54,1192.00,1192.00,1191.75,1192.00,36,1,37.00
10/27/2005,07:55,1192.00,1192.00,1192.00,1192.00,43,0,43.00
10/27/2005,07:56,1192.25,1192.50,1192.00,1192.50,632,105,737.00
10/27/2005,07:57,1192.50,1193.00,1192.50,1192.75,436,201,637.00
10/27/2005,07:58,1192.75,1192.75,1192.50,1192.50,0,33,33.00
10/27/2005,07:59,1192.50,1192.75,1192.50,1192.50,2,306,308.00
10/27/2005,08:00,1192.50,1192.50,1192.25,1192.50,19,6,25.00
10/27/2005,08:01,1192.50,1192.50,1192.25,1192.50,3,26,29.00
10/27/2005,08:02,1192.50,1193.00,1192.50,1193.00,578,26,604.00
10/27/2005,08:03,1193.00,1193.25,1193.00,1193.25,314,90,404.00
10/27/2005,08:04,1193.00,1193.25,1193.00,1193.00,40,69,109.00
10/27/2005,08:05,1193.00,1193.25,1193.00,1193.00,64,15,79.00
10/27/2005,08:06,1193.00,1193.25,1192.75,1193.00,64,269,333.00
10/27/2005,08:07,1193.00,1193.25,1193.00,1193.00,6,51,57.00
10/27/2005,08:08,1193.00,1193.25,1193.00,1193.25,155,57,212.00
10/27/2005,08:09,1193.00,1193.00,1192.75,1193.00,2,121,123.00
10/27/2005,08:10,1193.00,1193.25,1193.00,1193.00,77,51,128.00
10/27/2005,08:11,1193.25,1193.25,1193.25,1193.25,248,0,248.00
10/27/2005,08:12,1193.50,1193.75,1193.50,1193.50,1233,22,1255.00
10/27/2005,08:13,1193.50,1193.75,1193.00,1193.50,151,348,499.00
10/27/2005,08:14,1193.25,1193.50,1193.25,1193.25,223,7,230.00
10/27/2005,08:15,1193.25,1193.25,1193.25,1193.25,0,7,7.00
10/27/2005,08:16,1193.25,1193.50,1193.25,1193.25,2,49,51.00
10/27/2005,08:17,1193.25,1193.25,1193.25,1193.25,0,24,24.00
10/27/2005,08:18,1193.50,1193.50,1193.25,1193.25,11,65,76.00
10/27/2005,08:19,1193.25,1193.25,1193.00,1193.00,0,379,379.00
10/27/2005,08:20,1193.00,1193.50,1193.00,1193.00,28,18,46.00
10/27/2005,08:21,1193.00,1193.50,1193.00,1193.50,67,19,86.00
10/27/2005,08:22,1193.50,1193.50,1193.50,1193.50,3,0,3.00
10/27/2005,08:23,1193.50,1193.50,1193.25,1193.50,118,2,120.00
10/27/2005,08:24,1193.25,1193.50,1193.25,1193.50,210,4,214.00
10/27/2005,08:25,1193.50,1193.50,1193.00,1193.00,50,74,124.00
10/27/2005,08:26,1193.25,1193.25,1193.00,1193.25,6,218,224.00
10/27/2005,08:27,1193.25,1193.50,1193.00,1193.25,140,21,161.00
10/27/2005,08:28,1193.50,1193.50,1193.00,1193.25,80,282,362.00
10/27/2005,08:29,1193.00,1193.25,1193.00,1193.25,211,29,240.00
10/27/2005,08:30,1193.50,1194.00,1193.25,1193.75,1056,769,1825.00
10/27/2005,08:31,1193.50,1194.75,1193.50,1194.50,4845,2038,6883.00
10/27/2005,08:32,1194.50,1194.75,1193.50,1193.75,983,2165,3148.00
10/27/2005,08:33,1193.75,1194.25,1193.50,1193.75,1012,1715,2727.00
10/27/2005,08:34,1193.75,1194.25,1193.50,1194.25,1163,826,1989.00
10/27/2005,08:35,1194.00,1194.50,1193.75,1194.50,1153,603,1756.00
10/27/2005,08:36,1194.25,1195.25,1194.25,1195.25,2316,1151,3467.00
10/27/2005,08:37,1195.25,1195.50,1194.75,1195.25,1578,1495,3073.00
10/27/2005,08:38,1195.25,1195.25,1194.25,1194.25,927,1433,2360.00
10/27/2005,08:39,1194.50,1194.50,1193.75,1194.25,765,2055,2820.00
10/27/2005,08:40,1194.25,1194.25,1193.00,1193.25,874,3112,3986.00
10/27/2005,08:41,1193.00,1193.50,1192.75,1192.75,1132,2064,3196.00
10/27/2005,08:42,1192.75,1193.25,1192.50,1192.50,1174,1084,2258.00
10/27/2005,08:43,1192.50,1193.25,1192.50,1193.00,1070,433,1503.00
10/27/2005,08:44,1193.00,1193.25,1192.25,1192.75,872,1916,2788.00
10/27/2005,08:45,1192.75,1193.25,1192.25,1193.25,1774,1073,2847.00
10/27/2005,08:46,1193.00,1193.25,1192.50,1192.75,1417,1288,2705.00
10/27/2005,08:47,1192.75,1192.75,1191.75,1192.00,1216,3389,4605.00
10/27/2005,08:48,1192.00,1192.50,1191.75,1192.00,2686,2313,4999.00
10/27/2005,08:49,1192.00,1192.25,1191.50,1192.00,1493,2447,3940.00
10/27/2005,08:50,1191.75,1192.75,1191.50,1192.50,2061,1386,3447.00
10/27/2005,08:51,1192.25,1192.75,1192.25,1192.75,2286,499,2785.00
10/27/2005,08:52,1192.75,1192.75,1192.00,1192.25,624,919,1543.00
10/27/2005,08:53,1192.25,1192.25,1191.00,1191.25,1331,4393,5724.00
10/27/2005,08:54,1191.25,1192.25,1191.00,1192.25,3232,1893,5125.00
10/27/2005,08:55,1192.00,1192.25,1191.75,1191.75,1608,455,2063.00
10/27/2005,08:56,1191.75,1192.25,1191.50,1191.50,520,695,1215.00
10/27/2005,08:57,1191.50,1192.50,1191.25,1192.50,2611,1274,3885.00
10/27/2005,08:58,1192.50,1193.00,1192.50,1192.75,1837,703,2540.00
10/27/2005,08:59,1192.75,1193.75,1192.75,1193.50,2977,786,3763.00
10/27/2005,09:00,1193.75,1193.75,1193.00,1193.25,543,840,1383.00
10/27/2005,09:01,1193.00,1193.50,1192.25,1192.50,1314,1664,2978.00
10/27/2005,09:02,1192.50,1192.75,1191.50,1192.00,1465,2755,4220.00
10/27/2005,09:03,1192.25,1192.25,1191.25,1191.75,939,2016,2955.00
10/27/2005,09:04,1191.75,1192.00,1191.25,1192.00,1132,1054,2186.00
10/27/2005,09:05,1192.25,1192.75,1192.00,1192.50,1657,1199,2856.00
10/27/2005,09:06,1192.50,1193.25,1192.50,1192.75,2211,1010,3221.00
10/27/2005,09:07,1192.75,1193.00,1191.75,1191.75,252,1819,2071.00
10/27/2005,09:08,1191.75,1192.75,1191.75,1192.50,2031,1233,3264.00
10/27/2005,09:09,1192.50,1193.00,1192.25,1192.50,458,676,1134.00
10/27/2005,09:10,1192.50,1192.75,1191.75,1192.00,781,1317,2098.00
10/27/2005,09:11,1192.00,1193.00,1192.00,1192.75,1404,805,2209.00
10/27/2005,09:12,1192.75,1193.25,1192.50,1193.25,1128,96,1224.00
10/27/2005,09:13,1193.00,1193.25,1192.75,1192.75,354,790,1144.00
10/27/2005,09:14,1192.75,1192.75,1191.75,1192.00,221,2623,2844.00
10/27/2005,09:15,1191.75,1192.25,1191.50,1192.00,1031,1419,2450.00
10/27/2005,09:16,1192.00,1192.75,1192.00,1192.50,737,742,1479.00
10/27/2005,09:17,1192.50,1192.75,1192.00,1192.50,699,358,1057.00
10/27/2005,09:18,1192.25,1193.00,1192.25,1193.00,674,621,1295.00
10/27/2005,09:19,1193.00,1193.50,1192.75,1193.25,2617,810,3427.00
10/27/2005,09:20,1193.00,1193.75,1192.75,1193.00,1244,1175,2419.00
10/27/2005,09:21,1193.00,1193.00,1191.50,1191.75,913,2135,3048.00
10/27/2005,09:22,1192.00,1192.00,1191.00,1191.50,1082,2266,3348.00
10/27/2005,09:23,1191.25,1192.50,1191.00,1192.50,2643,2124,4767.00
10/27/2005,09:24,1192.50,1193.00,1191.50,1192.00,1590,1800,3390.00
10/27/2005,09:25,1192.00,1192.25,1191.25,1192.00,813,1731,2544.00
10/27/2005,09:26,1191.75,1191.75,1191.00,1191.50,1167,2316,3483.00
10/27/2005,09:27,1191.75,1191.75,1190.75,1190.75,814,3182,3996.00
10/27/2005,09:28,1191.00,1191.50,1190.50,1190.75,1891,2251,4142.00
10/27/2005,09:29,1191.00,1191.50,1190.75,1191.00,895,839,1734.00
10/27/2005,09:30,1191.00,1191.50,1191.00,1191.00,1216,1313,2529.00
10/27/2005,09:31,1191.25,1191.50,1190.75,1191.25,3650,1827,5477.00
10/27/2005,09:32,1191.00,1191.75,1190.75,1190.75,1110,2773,3883.00
10/27/2005,09:33,1191.00,1191.25,1190.50,1190.75,770,1516,2286.00
10/27/2005,09:34,1190.75,1190.75,1190.00,1190.25,1579,5157,6736.00
10/27/2005,09:35,1190.00,1190.25,1189.75,1190.00,1373,4907,6280.00
10/27/2005,09:36,1190.00,1190.00,1188.75,1189.50,3457,6911,10368.00
10/27/2005,09:37,1189.75,1189.75,1189.00,1189.00,1668,3395,5063.00
10/27/2005,09:38,1189.00,1189.25,1188.25,1189.00,2634,4448,7082.00
10/27/2005,09:39,1189.00,1189.50,1188.75,1189.25,2301,1606,3907.00
10/27/2005,09:40,1189.25,1189.50,1188.50,1189.50,1508,2162,3670.00
10/27/2005,09:41,1189.25,1189.75,1188.75,1189.25,2044,1115,3159.00
10/27/2005,09:42,1189.50,1190.50,1189.25,1190.25,2921,1590,4511.00
10/27/2005,09:43,1190.25,1190.50,1189.75,1190.00,1811,1269,3080.00
10/27/2005,09:44,1190.00,1190.50,1189.75,1190.25,1205,1148,2353.00
10/27/2005,09:45,1190.00,1190.25,1189.50,1189.50,330,1033,1363.00
10/27/2005,09:46,1189.75,1190.00,1189.25,1189.75,1197,813,2010.00
10/27/2005,09:47,1189.75,1189.75,1188.75,1189.00,824,1214,2038.00
10/27/2005,09:48,1189.25,1189.25,1188.75,1189.00,700,1525,2225.00
10/27/2005,09:49,1189.00,1189.25,1187.75,1187.75,1471,5431,6902.00
10/27/2005,09:50,1188.00,1188.75,1187.75,1188.50,2625,710,3335.00
10/27/2005,09:51,1188.50,1189.00,1188.25,1188.75,493,624,1117.00
10/27/2005,09:52,1188.75,1189.75,1188.50,1189.00,2762,1132,3894.00
10/27/2005,09:53,1189.00,1189.25,1188.25,1188.50,1035,2300,3335.00
10/27/2005,09:54,1188.50,1189.00,1188.50,1188.75,652,588,1240.00
10/27/2005,09:55,1188.75,1189.50,1188.75,1189.25,1237,499,1736.00
10/27/2005,09:56,1189.50,1189.50,1188.75,1189.00,1473,1028,2501.00
10/27/2005,09:57,1189.00,1189.50,1189.00,1189.25,331,345,676.00
10/27/2005,09:58,1189.50,1190.00,1189.25,1189.75,1511,1062,2573.00
10/27/2005,09:59,1190.00,1190.25,1189.75,1189.75,2430,1244,3674.00
10/27/2005,10:00,1190.00,1190.00,1189.50,1189.50,947,509,1456.00
10/27/2005,10:01,1189.50,1190.00,1189.25,1189.75,653,628,1281.00
10/27/2005,10:02,1189.75,1190.25,1189.50,1189.75,768,532,1300.00
10/27/2005,10:03,1189.75,1189.75,1189.25,1189.50,663,348,1011.00
10/27/2005,10:04,1189.75,1190.50,1189.50,1190.25,2030,496,2526.00
10/27/2005,10:05,1190.25,1190.75,1190.00,1190.50,1469,823,2292.00
10/27/2005,10:06,1190.50,1191.50,1190.25,1191.25,4511,839,5350.00
10/27/2005,10:07,1191.25,1191.75,1191.00,1191.50,2136,1298,3434.00
10/27/2005,10:08,1191.25,1191.75,1191.25,1191.25,584,1046,1630.00
10/27/2005,10:09,1191.25,1191.50,1190.75,1191.00,663,2194,2857.00
10/27/2005,10:10,1191.00,1191.25,1190.75,1191.00,558,1247,1805.00
10/27/2005,10:11,1191.25,1191.25,1190.50,1190.50,162,1383,1545.00
10/27/2005,10:12,1190.50,1190.75,1190.50,1190.75,181,818,999.00
10/27/2005,10:13,1190.50,1191.00,1190.50,1190.50,562,548,1110.00
10/27/2005,10:14,1190.50,1190.50,1189.50,1189.50,1135,2363,3498.00
10/27/2005,10:15,1189.50,1190.25,1189.50,1189.75,988,762,1750.00
10/27/2005,10:16,1190.00,1190.25,1189.75,1190.25,243,93,336.00
10/27/2005,10:17,1190.25,1190.50,1190.00,1190.50,714,184,898.00
10/27/2005,10:18,1190.50,1190.75,1190.25,1190.75,799,424,1223.00
10/27/2005,10:19,1190.75,1191.50,1190.50,1191.25,2027,533,2560.00
10/27/2005,10:20,1191.25,1191.25,1190.75,1191.00,356,579,935.00
10/27/2005,10:21,1190.75,1191.00,1190.50,1190.75,107,668,775.00
10/27/2005,10:22,1190.75,1191.00,1190.25,1190.75,630,732,1362.00
10/27/2005,10:23,1190.75,1192.00,1190.75,1191.75,2157,452,2609.00
10/27/2005,10:24,1191.75,1192.75,1191.50,1192.25,4082,2563,6645.00
10/27/2005,10:25,1192.25,1192.25,1191.75,1192.00,1834,1162,2996.00
10/27/2005,10:26,1192.00,1192.00,1191.50,1192.00,739,489,1228.00
10/27/2005,10:27,1191.75,1192.00,1191.50,1192.00,324,197,521.00
10/27/2005,10:28,1192.00,1192.00,1191.25,1191.25,378,1122,1500.00
10/27/2005,10:29,1191.25,1192.00,1191.00,1191.25,1377,1655,3032.00
10/27/2005,10:30,1191.25,1191.75,1191.25,1191.25,554,444,998.00
10/27/2005,10:31,1191.50,1191.75,1191.25,1191.50,653,437,1090.00
10/27/2005,10:32,1191.75,1192.00,1191.50,1191.75,628,101,729.00
10/27/2005,10:33,1191.75,1191.75,1190.25,1190.75,798,2640,3438.00
10/27/2005,10:34,1190.75,1190.75,1190.00,1190.00,763,1816,2579.00
10/27/2005,10:35,1190.00,1190.25,1189.50,1190.00,1384,1589,2973.00
10/27/2005,10:36,1190.00,1190.25,1189.75,1190.25,883,971,1854.00
10/27/2005,10:37,1190.25,1190.50,1189.75,1190.25,628,766,1394.00
10/27/2005,10:38,1190.25,1190.50,1189.75,1190.25,556,1001,1557.00
10/27/2005,10:39,1190.25,1190.25,1189.75,1190.25,292,352,644.00
10/27/2005,10:40,1190.25,1190.25,1189.75,1190.00,108,1222,1330.00
10/27/2005,10:41,1189.75,1190.00,1189.50,1189.75,304,398,702.00
10/27/2005,10:42,1190.00,1190.25,1189.75,1190.25,477,171,648.00
10/27/2005,10:43,1190.00,1190.25,1189.75,1189.75,117,207,324.00
10/27/2005,10:44,1189.75,1189.75,1189.25,1189.25,634,1803,2437.00
10/27/2005,10:45,1189.25,1189.75,1189.25,1189.50,566,977,1543.00
10/27/2005,10:46,1189.50,1190.00,1189.50,1190.00,510,142,652.00
10/27/2005,10:47,1189.75,1190.25,1189.75,1190.00,317,485,802.00
10/27/2005,10:48,1190.00,1190.00,1189.25,1189.50,284,781,1065.00
10/27/2005,10:49,1189.50,1189.75,1189.25,1189.50,138,354,492.00
10/27/2005,10:50,1189.50,1189.75,1189.25,1189.25,37,334,371.00
10/27/2005,10:51,1189.50,1190.00,1189.25,1190.00,1293,855,2148.00
10/27/2005,10:52,1190.00,1190.00,1189.25,1189.50,197,494,691.00
10/27/2005,10:53,1189.50,1190.75,1189.50,1190.50,2170,790,2960.00
10/27/2005,10:54,1190.50,1190.50,1189.25,1189.50,404,1790,2194.00
10/27/2005,10:55,1189.25,1189.50,1188.50,1189.25,1223,2866,4089.00
10/27/2005,10:56,1189.50,1189.50,1189.00,1189.25,468,888,1356.00
10/27/2005,10:57,1189.25,1190.00,1188.75,1189.75,1421,888,2309.00
10/27/2005,10:58,1189.50,1190.75,1189.50,1190.50,1620,93,1713.00
10/27/2005,10:59,1190.50,1190.50,1190.00,1190.00,276,815,1091.00
10/27/2005,11:00,1190.00,1190.00,1189.50,1189.75,195,149,344.00
10/27/2005,11:01,1189.75,1190.25,1189.25,1189.50,442,713,1155.00
10/27/2005,11:02,1189.50,1190.25,1189.50,1189.75,1078,85,1163.00
10/27/2005,11:03,1190.00,1190.50,1189.75,1190.25,1060,56,1116.00
10/27/2005,11:04,1190.50,1191.00,1190.50,1191.00,1066,478,1544.00
10/27/2005,11:05,1190.75,1191.25,1190.50,1190.75,1596,1473,3069.00
10/27/2005,11:06,1190.50,1191.50,1190.50,1191.50,844,118,962.00
10/27/2005,11:07,1191.25,1192.00,1191.25,1191.75,2126,394,2520.00
10/27/2005,11:08,1191.50,1192.00,1191.25,1192.00,1552,1676,3228.00
10/27/2005,11:09,1191.75,1192.25,1191.75,1191.75,1925,1847,3772.00
10/27/2005,11:10,1191.75,1192.00,1191.50,1191.50,640,429,1069.00
10/27/2005,11:11,1191.50,1191.75,1191.25,1191.25,85,798,883.00
10/27/2005,11:12,1191.25,1191.50,1191.00,1191.00,40,836,876.00
10/27/2005,11:13,1191.25,1191.50,1190.50,1190.75,706,1281,1987.00
10/27/2005,11:14,1190.75,1191.00,1190.25,1190.75,828,495,1323.00
10/27/2005,11:15,1190.75,1191.00,1190.50,1190.75,245,158,403.00
10/27/2005,11:16,1190.75,1191.00,1190.25,1190.75,294,598,892.00
10/27/2005,11:17,1190.50,1191.00,1190.25,1190.75,365,677,1042.00
10/27/2005,11:18,1190.75,1191.00,1190.50,1191.00,63,19,82.00
10/27/2005,11:19,1190.75,1191.25,1190.50,1190.50,276,96,372.00
10/27/2005,11:20,1190.50,1190.75,1190.25,1190.50,108,394,502.00
10/27/2005,11:21,1190.50,1190.75,1190.50,1190.50,5,90,95.00
10/27/2005,11:22,1190.75,1191.25,1190.50,1191.00,248,173,421.00
10/27/2005,11:23,1191.00,1191.25,1190.50,1191.00,324,136,460.00
10/27/2005,11:24,1191.00,1191.25,1190.75,1190.75,82,624,706.00
10/27/2005,11:25,1190.75,1191.25,1190.75,1191.25,861,240,1101.00
10/27/2005,11:26,1191.25,1191.25,1191.00,1191.00,275,263,538.00
10/27/2005,11:27,1191.00,1191.50,1190.75,1190.75,235,815,1050.00
10/27/2005,11:28,1191.00,1191.00,1190.75,1191.00,469,58,527.00
10/27/2005,11:29,1191.00,1191.50,1191.00,1191.00,317,522,839.00
10/27/2005,11:30,1190.75,1191.50,1190.75,1191.50,470,249,719.00
10/27/2005,11:31,1191.25,1191.50,1191.00,1191.25,148,193,341.00
10/27/2005,11:32,1191.25,1191.75,1191.00,1191.75,456,8,464.00
10/27/2005,11:33,1191.75,1192.00,1191.50,1191.50,604,243,847.00
10/27/2005,11:34,1191.75,1192.00,1191.75,1191.75,374,44,418.00
10/27/2005,11:35,1192.00,1192.00,1191.50,1191.75,205,380,585.00
10/27/2005,11:36,1192.00,1192.25,1191.75,1192.00,767,782,1549.00
10/27/2005,11:37,1192.00,1192.25,1191.75,1192.00,994,632,1626.00
10/27/2005,11:38,1192.00,1192.25,1191.50,1191.75,156,716,872.00
10/27/2005,11:39,1191.75,1192.50,1191.75,1192.00,1042,479,1521.00
10/27/2005,11:40,1192.25,1192.25,1191.75,1191.75,248,329,577.00
10/27/2005,11:41,1192.00,1192.25,1191.50,1191.75,1338,904,2242.00
10/27/2005,11:42,1192.00,1192.00,1191.25,1191.50,525,1675,2200.00
10/27/2005,11:43,1191.25,1191.75,1190.50,1190.75,558,1132,1690.00
10/27/2005,11:44,1190.50,1191.00,1190.50,1191.00,842,291,1133.00
10/27/2005,11:45,1191.00,1191.25,1190.75,1191.00,168,19,187.00
10/27/2005,11:46,1191.00,1191.25,1190.75,1191.00,172,150,322.00
10/27/2005,11:47,1191.00,1191.00,1189.75,1190.50,914,2292,3206.00
10/27/2005,11:48,1190.25,1190.50,1190.25,1190.25,43,375,418.00
10/27/2005,11:49,1190.25,1190.50,1189.75,1190.25,444,1624,2068.00
10/27/2005,11:50,1190.25,1190.50,1190.00,1190.25,696,164,860.00
10/27/2005,11:51,1190.50,1190.50,1190.25,1190.50,74,27,101.00
10/27/2005,11:52,1190.25,1190.75,1190.25,1190.75,252,36,288.00
10/27/2005,11:53,1190.75,1191.00,1190.50,1190.75,171,242,413.00
10/27/2005,11:54,1190.50,1190.75,1190.50,1190.75,97,27,124.00
10/27/2005,11:55,1190.75,1191.00,1190.50,1190.50,43,196,239.00
10/27/2005,11:56,1190.50,1190.75,1190.25,1190.25,18,401,419.00
10/27/2005,11:57,1190.25,1190.75,1190.25,1190.75,277,162,439.00
10/27/2005,11:58,1190.75,1190.75,1190.50,1190.75,25,217,242.00
10/27/2005,11:59,1190.75,1191.50,1190.50,1191.25,1718,184,1902.00
10/27/2005,12:00,1191.25,1191.50,1191.00,1191.50,365,478,843.00
10/27/2005,12:01,1191.50,1191.50,1191.00,1191.25,343,241,584.00
10/27/2005,12:02,1191.25,1191.50,1191.00,1191.00,564,328,892.00
10/27/2005,12:03,1191.25,1191.25,1190.75,1191.00,13,334,347.00
10/27/2005,12:04,1191.00,1191.25,1190.75,1191.00,74,342,416.00
10/27/2005,12:05,1191.00,1191.50,1190.75,1191.50,639,149,788.00
10/27/2005,12:06,1191.50,1192.00,1191.25,1191.25,724,369,1093.00
10/27/2005,12:07,1191.25,1191.25,1191.00,1191.00,15,403,418.00
10/27/2005,12:08,1191.00,1191.25,1191.00,1191.25,169,170,339.00
10/27/2005,12:09,1191.00,1191.25,1190.25,1190.50,301,1225,1526.00
10/27/2005,12:10,1190.50,1191.00,1190.50,1191.00,351,48,399.00
10/27/2005,12:11,1190.75,1191.25,1190.75,1191.00,504,117,621.00
10/27/2005,12:12,1191.00,1191.00,1190.75,1190.75,6,192,198.00
10/27/2005,12:13,1190.75,1191.25,1190.25,1190.25,427,599,1026.00
10/27/2005,12:14,1190.25,1190.50,1188.75,1189.00,1246,4936,6182.00
10/27/2005,12:15,1189.00,1189.50,1188.75,1189.00,1337,1607,2944.00
10/27/2005,12:16,1189.00,1189.50,1188.75,1189.25,691,871,1562.00
10/27/2005,12:17,1189.00,1189.25,1188.50,1188.75,214,976,1190.00
10/27/2005,12:18,1188.50,1188.75,1188.00,1188.75,999,2773,3772.00
10/27/2005,12:19,1188.75,1189.00,1188.25,1188.50,1650,792,2442.00
10/27/2005,12:20,1188.50,1189.00,1187.75,1187.75,1104,2119,3223.00
10/27/2005,12:21,1188.00,1188.00,1186.75,1187.00,1618,5448,7066.00
10/27/2005,12:22,1186.75,1187.00,1186.25,1187.00,2301,3306,5607.00
10/27/2005,12:23,1186.75,1187.75,1186.75,1187.50,1744,1051,2795.00
10/27/2005,12:24,1187.50,1188.25,1187.50,1187.50,1825,1746,3571.00
10/27/2005,12:25,1187.75,1188.00,1187.50,1187.75,840,449,1289.00
10/27/2005,12:26,1187.75,1188.00,1187.50,1187.50,432,438,870.00
10/27/2005,12:27,1187.75,1188.00,1187.50,1187.75,919,50,969.00
10/27/2005,12:28,1187.75,1188.25,1187.50,1187.75,925,588,1513.00
10/27/2005,12:29,1187.75,1187.75,1187.25,1187.25,682,1062,1744.00
10/27/2005,12:30,1187.25,1187.50,1186.25,1186.50,1805,3568,5373.00
10/27/2005,12:31,1186.50,1187.25,1186.50,1186.50,1218,1292,2510.00
10/27/2005,12:32,1186.75,1187.25,1186.25,1187.00,2425,1057,3482.00
10/27/2005,12:33,1187.25,1187.75,1186.75,1186.75,1487,1916,3403.00
10/27/2005,12:34,1186.75,1187.25,1186.50,1186.50,465,878,1343.00
10/27/2005,12:35,1186.75,1187.25,1186.50,1187.00,1203,511,1714.00
10/27/2005,12:36,1187.00,1187.25,1187.00,1187.25,385,275,660.00
10/27/2005,12:37,1187.25,1187.75,1187.00,1187.50,1382,280,1662.00
10/27/2005,12:38,1187.50,1188.25,1187.25,1188.25,1375,104,1479.00
10/27/2005,12:39,1188.00,1188.50,1187.75,1188.50,1388,1133,2521.00
10/27/2005,12:40,1188.50,1188.75,1188.25,1188.25,561,189,750.00
10/27/2005,12:41,1188.25,1188.25,1187.75,1188.00,769,911,1680.00
10/27/2005,12:42,1188.00,1188.25,1187.75,1188.00,368,248,616.00
10/27/2005,12:43,1188.00,1188.25,1187.75,1188.00,23,511,534.00
10/27/2005,12:44,1188.00,1188.00,1187.50,1187.75,604,981,1585.00
10/27/2005,12:45,1187.75,1188.50,1187.75,1188.00,731,625,1356.00
10/27/2005,12:46,1188.00,1188.00,1187.75,1188.00,157,48,205.00
10/27/2005,12:47,1188.00,1188.00,1187.50,1187.50,130,268,398.00
10/27/2005,12:48,1187.75,1188.00,1187.50,1187.50,292,169,461.00
10/27/2005,12:49,1187.75,1188.00,1187.50,1188.00,355,146,501.00
10/27/2005,12:50,1187.75,1188.25,1187.75,1188.00,657,46,703.00
10/27/2005,12:51,1188.00,1188.75,1188.00,1188.50,2014,678,2692.00
10/27/2005,12:52,1188.50,1188.50,1188.00,1188.25,107,745,852.00
10/27/2005,12:53,1188.00,1188.25,1188.00,1188.00,13,111,124.00
10/27/2005,12:54,1188.25,1188.50,1188.00,1188.25,410,41,451.00
10/27/2005,12:55,1188.25,1188.50,1188.25,1188.25,84,223,307.00
10/27/2005,12:56,1188.25,1189.00,1188.25,1188.75,1349,190,1539.00
10/27/2005,12:57,1189.00,1189.75,1188.75,1189.00,3242,1153,4395.00
10/27/2005,12:58,1189.00,1189.75,1189.00,1189.50,1234,372,1606.00
10/27/2005,12:59,1189.50,1189.75,1189.00,1189.25,704,935,1639.00
10/27/2005,13:00,1189.25,1189.75,1188.75,1189.50,2126,1408,3534.00
10/27/2005,13:01,1189.25,1189.50,1188.75,1188.75,253,1003,1256.00
10/27/2005,13:02,1189.00,1189.25,1188.50,1188.75,875,862,1737.00
10/27/2005,13:03,1189.00,1189.25,1188.75,1188.75,480,106,586.00
10/27/2005,13:04,1188.75,1189.25,1188.50,1188.75,358,427,785.00
10/27/2005,13:05,1188.75,1189.25,1188.75,1189.00,352,448,800.00
10/27/2005,13:06,1189.00,1189.00,1188.75,1188.75,84,89,173.00
10/27/2005,13:07,1188.75,1189.00,1187.50,1188.00,1396,3523,4919.00
10/27/2005,13:08,1188.00,1188.50,1187.75,1188.25,437,161,598.00
10/27/2005,13:09,1188.25,1188.50,1188.00,1188.25,331,104,435.00
10/27/2005,13:10,1188.00,1188.50,1188.00,1188.25,207,139,346.00
10/27/2005,13:11,1188.25,1188.50,1187.75,1188.00,342,400,742.00
10/27/2005,13:12,1188.25,1188.25,1188.00,1188.25,88,50,138.00
10/27/2005,13:13,1188.25,1189.50,1188.25,1189.00,2085,472,2557.00
10/27/2005,13:14,1189.00,1189.25,1188.75,1189.00,27,686,713.00
10/27/2005,13:15,1189.00,1189.00,1188.50,1188.75,89,315,404.00
10/27/2005,13:16,1188.75,1189.00,1188.75,1188.75,273,30,303.00
10/27/2005,13:17,1189.00,1189.25,1188.75,1189.00,642,60,702.00
10/27/2005,13:18,1189.00,1189.50,1189.00,1189.25,750,559,1309.00
10/27/2005,13:19,1189.25,1189.25,1189.00,1189.25,159,360,519.00
10/27/2005,13:20,1189.00,1189.00,1188.50,1188.75,62,565,627.00
10/27/2005,13:21,1188.75,1189.25,1188.75,1189.00,407,147,554.00
10/27/2005,13:22,1189.25,1189.25,1188.50,1188.50,6,801,807.00
10/27/2005,13:23,1188.75,1188.75,1188.50,1188.75,141,13,154.00
10/27/2005,13:24,1188.75,1188.75,1187.75,1188.25,830,1311,2141.00
10/27/2005,13:25,1188.25,1188.50,1188.00,1188.00,233,403,636.00
10/27/2005,13:26,1188.00,1188.50,1188.00,1188.00,95,193,288.00
10/27/2005,13:27,1188.25,1188.25,1187.50,1187.50,252,1566,1818.00
10/27/2005,13:28,1187.75,1188.25,1187.50,1188.00,488,184,672.00
10/27/2005,13:29,1188.25,1188.50,1188.00,1188.25,302,349,651.00
10/27/2005,13:30,1188.00,1188.25,1187.75,1187.75,32,323,355.00
10/27/2005,13:31,1187.75,1188.00,1187.00,1187.50,1388,1662,3050.00
10/27/2005,13:32,1187.50,1188.00,1187.50,1187.50,762,625,1387.00
10/27/2005,13:33,1187.50,1188.00,1187.25,1187.50,595,379,974.00
10/27/2005,13:34,1187.75,1188.00,1187.50,1188.00,333,194,527.00
10/27/2005,13:35,1187.75,1188.75,1187.75,1188.00,1391,820,2211.00
10/27/2005,13:36,1188.25,1188.25,1188.00,1188.25,67,260,327.00
10/27/2005,13:37,1188.25,1188.25,1187.75,1188.00,25,232,257.00
10/27/2005,13:38,1188.00,1188.00,1187.00,1187.00,832,1872,2704.00
10/27/2005,13:39,1187.25,1187.50,1187.00,1187.50,612,190,802.00
10/27/2005,13:40,1187.50,1187.50,1186.75,1187.00,585,1727,2312.00
10/27/2005,13:41,1186.75,1187.00,1186.25,1186.75,805,1369,2174.00
10/27/2005,13:42,1187.00,1187.50,1186.50,1187.50,1133,305,1438.00
10/27/2005,13:43,1187.50,1187.75,1187.25,1187.50,694,276,970.00
10/27/2005,13:44,1187.50,1187.75,1187.50,1187.50,298,98,396.00
10/27/2005,13:45,1187.50,1187.75,1187.25,1187.50,41,316,357.00
10/27/2005,13:46,1187.50,1187.50,1186.75,1187.00,410,810,1220.00
10/27/2005,13:47,1187.00,1187.25,1187.00,1187.00,57,420,477.00
10/27/2005,13:48,1187.00,1188.00,1187.00,1187.50,1369,829,2198.00
10/27/2005,13:49,1187.50,1188.00,1187.25,1188.00,1254,124,1378.00
10/27/2005,13:50,1188.00,1188.00,1187.50,1187.50,43,201,244.00
10/27/2005,13:51,1187.50,1188.00,1187.25,1187.50,276,476,752.00
10/27/2005,13:52,1187.75,1187.75,1187.25,1187.50,237,317,554.00
10/27/2005,13:53,1187.50,1187.50,1186.75,1187.25,865,1402,2267.00
10/27/2005,13:54,1187.00,1187.50,1186.75,1187.00,203,641,844.00
10/27/2005,13:55,1186.75,1187.25,1186.75,1186.75,442,282,724.00
10/27/2005,13:56,1186.75,1187.25,1186.75,1187.25,472,171,643.00
10/27/2005,13:57,1187.25,1187.25,1186.50,1186.75,93,1102,1195.00
10/27/2005,13:58,1186.75,1187.00,1185.25,1185.50,2636,7713,10349.00
10/27/2005,13:59,1185.50,1185.75,1184.75,1185.25,3343,4973,8316.00
10/27/2005,14:00,1185.25,1185.75,1185.00,1185.50,719,699,1418.00
10/27/2005,14:01,1185.25,1185.75,1185.00,1185.50,1204,696,1900.00
10/27/2005,14:02,1185.50,1185.75,1185.25,1185.75,443,947,1390.00
10/27/2005,14:03,1185.75,1185.75,1184.75,1185.00,376,2119,2495.00
10/27/2005,14:04,1185.00,1185.75,1185.00,1185.50,846,321,1167.00
10/27/2005,14:05,1185.50,1185.75,1185.25,1185.25,305,330,635.00
10/27/2005,14:06,1185.25,1185.50,1184.25,1184.50,1260,3346,4606.00
10/27/2005,14:07,1184.50,1185.00,1184.25,1184.75,1476,997,2473.00
10/27/2005,14:08,1185.00,1185.50,1184.25,1184.75,2310,3376,5686.00
10/27/2005,14:09,1184.50,1184.75,1183.50,1184.00,2863,5849,8712.00
10/27/2005,14:10,1183.75,1184.25,1183.25,1184.25,3679,2149,5828.00
10/27/2005,14:11,1184.00,1185.25,1184.00,1184.75,3299,3223,6522.00
10/27/2005,14:12,1184.50,1185.00,1184.00,1184.25,1805,2467,4272.00
10/27/2005,14:13,1184.25,1184.25,1183.25,1183.75,1168,3076,4244.00
10/27/2005,14:14,1184.00,1184.00,1182.75,1183.50,1369,4174,5543.00
10/27/2005,14:15,1183.75,1183.75,1183.00,1183.25,760,1165,1925.00
10/27/2005,14:16,1183.25,1183.50,1182.75,1183.25,1037,1805,2842.00
10/27/2005,14:17,1183.25,1183.50,1182.50,1183.00,2118,2573,4691.00
10/27/2005,14:18,1183.00,1183.25,1182.25,1183.25,2432,1686,4118.00
10/27/2005,14:19,1183.00,1183.75,1183.00,1183.75,1559,1044,2603.00
10/27/2005,14:20,1183.75,1184.00,1183.25,1183.75,1326,1030,2356.00
10/27/2005,14:21,1183.75,1184.25,1183.50,1184.00,1549,1540,3089.00
10/27/2005,14:22,1184.00,1184.50,1183.75,1184.50,1932,512,2444.00
10/27/2005,14:23,1184.50,1184.50,1184.00,1184.00,628,1134,1762.00
10/27/2005,14:24,1184.25,1184.50,1183.75,1184.25,1875,708,2583.00
10/27/2005,14:25,1184.25,1184.75,1184.00,1184.50,2136,1259,3395.00
10/27/2005,14:26,1184.25,1184.50,1184.00,1184.25,658,1347,2005.00
10/27/2005,14:27,1184.00,1184.50,1184.00,1184.50,1423,979,2402.00
10/27/2005,14:28,1184.25,1184.25,1183.75,1184.00,433,1621,2054.00
10/27/2005,14:29,1183.75,1184.00,1183.25,1183.75,1019,1269,2288.00
10/27/2005,14:30,1183.50,1183.75,1182.75,1183.00,382,1829,2211.00
10/27/2005,14:31,1182.75,1183.50,1182.75,1183.00,1260,1114,2374.00
10/27/2005,14:32,1183.25,1183.50,1182.75,1183.00,1163,954,2117.00
10/27/2005,14:33,1183.00,1183.00,1182.50,1182.75,913,1204,2117.00
10/27/2005,14:34,1182.75,1183.00,1182.50,1182.75,725,1290,2015.00
10/27/2005,14:35,1183.00,1184.25,1183.00,1183.75,4237,953,5190.00
10/27/2005,14:36,1183.75,1184.75,1183.75,1184.50,3120,1210,4330.00
10/27/2005,14:37,1184.50,1184.75,1184.00,1184.50,1995,993,2988.00
10/27/2005,14:38,1184.50,1184.75,1184.00,1184.00,882,709,1591.00
10/27/2005,14:39,1184.00,1184.50,1184.00,1184.00,1231,1264,2495.00
10/27/2005,14:40,1183.75,1184.00,1183.50,1184.00,859,887,1746.00
10/27/2005,14:41,1183.75,1184.00,1183.25,1183.50,1219,1421,2640.00
10/27/2005,14:42,1183.50,1183.75,1183.25,1183.75,550,275,825.00
10/27/2005,14:43,1183.50,1184.25,1183.50,1183.75,939,556,1495.00
10/27/2005,14:44,1183.75,1184.50,1183.75,1184.25,1187,1389,2576.00
10/27/2005,14:45,1184.25,1184.75,1184.25,1184.50,729,384,1113.00
10/27/2005,14:46,1184.25,1184.75,1184.00,1184.50,632,2378,3010.00
10/27/2005,14:47,1184.25,1184.50,1184.00,1184.25,307,672,979.00
10/27/2005,14:48,1184.25,1185.50,1184.00,1185.25,4369,1266,5635.00
10/27/2005,14:49,1185.25,1185.25,1184.75,1184.75,1057,1597,2654.00
10/27/2005,14:50,1184.75,1185.00,1184.00,1184.50,1053,2054,3107.00
10/27/2005,14:51,1184.50,1184.50,1183.75,1184.00,1340,1663,3003.00
10/27/2005,14:52,1184.00,1184.00,1183.25,1183.50,1097,1924,3021.00
10/27/2005,14:53,1183.50,1183.75,1182.75,1183.00,925,3269,4194.00
10/27/2005,14:54,1183.00,1183.25,1182.25,1182.75,1365,3684,5049.00
10/27/2005,14:55,1182.50,1182.75,1182.00,1182.50,1995,3015,5010.00
10/27/2005,14:56,1182.75,1182.75,1182.00,1182.25,1393,3327,4720.00
10/27/2005,14:57,1182.25,1182.50,1181.50,1181.75,2248,5425,7673.00
10/27/2005,14:58,1181.75,1182.00,1181.25,1181.50,2381,3923,6304.00
10/27/2005,14:59,1181.75,1182.00,1181.25,1181.75,2725,4122,6847.00
10/27/2005,15:00,1181.75,1181.75,1181.25,1181.50,4470,5254,9724.00
10/27/2005,15:01,1181.50,1182.50,1181.25,1182.25,4903,4092,8995.00
10/27/2005,15:02,1182.25,1182.25,1182.00,1182.25,1378,1548,2926.00
10/27/2005,15:03,1182.25,1182.25,1181.50,1181.75,1515,2457,3972.00
10/27/2005,15:04,1182.00,1182.00,1181.50,1181.75,478,1288,1766.00
10/27/2005,15:05,1181.75,1181.75,1181.50,1181.75,410,206,616.00
10/27/2005,15:06,1181.75,1181.75,1181.25,1181.50,359,1632,1991.00
10/27/2005,15:07,1181.75,1181.75,1181.25,1181.25,126,921,1047.00
10/27/2005,15:08,1181.50,1181.50,1180.75,1181.25,1565,2841,4406.00
10/27/2005,15:09,1181.25,1181.50,1181.00,1181.50,1266,1040,2306.00
10/27/2005,15:10,1181.50,1182.00,1181.25,1182.00,2304,750,3054.00
10/27/2005,15:11,1182.00,1182.50,1181.75,1182.00,3316,2024,5340.00
10/27/2005,15:12,1182.00,1182.50,1181.75,1182.25,1265,105,1370.00
10/27/2005,15:13,1182.50,1182.50,1181.50,1182.00,1437,834,2271.00
10/27/2005,15:14,1182.00,1182.50,1182.00,1182.25,472,1115,1587.00
10/27/2005,15:15,1182.50,1182.75,1182.25,1182.50,3298,2236,5534.00
10/27/2005,15:30,1181.50,1181.50,1181.25,1181.25,0,321,321.00
10/27/2005,15:31,1181.25,1181.25,1180.75,1181.25,617,330,947.00
10/27/2005,15:32,1181.25,1182.00,1181.00,1181.75,217,122,339.00
10/27/2005,15:33,1181.50,1181.75,1181.25,1181.25,8,182,190.00
10/27/2005,15:34,1181.50,1181.75,1181.25,1181.75,236,8,244.00
10/27/2005,15:35,1181.50,1181.75,1181.50,1181.75,11,3,14.00
10/27/2005,15:36,1181.50,1181.75,1181.25,1181.25,1,167,168.00
10/27/2005,15:37,1181.50,1181.50,1181.25,1181.50,495,1,496.00
10/27/2005,15:38,1181.50,1181.75,1181.25,1181.75,35,10,45.00
10/27/2005,15:39,1181.75,1181.75,1181.50,1181.50,81,10,91.00
10/27/2005,15:40,1181.50,1181.75,1181.50,1181.50,1,24,25.00
10/27/2005,15:41,1181.50,1181.75,1181.50,1181.75,52,2,54.00
10/27/2005,15:42,1181.75,1182.00,1181.75,1182.00,199,0,199.00
10/27/2005,15:43,1182.00,1182.00,1181.75,1181.75,13,27,40.00
10/27/2005,15:44,1181.75,1182.00,1181.75,1182.00,56,38,94.00
10/27/2005,15:45,1182.00,1182.00,1181.50,1181.75,5,126,131.00
10/27/2005,15:46,1181.50,1181.75,1181.50,1181.50,5,340,345.00
10/27/2005,15:47,1181.50,1181.75,1181.50,1181.75,25,23,48.00
10/27/2005,15:48,1181.75,1181.75,1181.75,1181.75,109,0,109.00
10/27/2005,15:49,1181.75,1181.75,1181.75,1181.75,82,0,82.00
10/27/2005,15:50,1181.50,1181.50,1181.50,1181.50,0,124,124.00
10/27/2005,15:51,1181.50,1181.50,1181.25,1181.50,367,303,670.00
10/27/2005,15:52,1181.75,1181.75,1181.50,1181.75,461,79,540.00
10/27/2005,15:53,1181.75,1181.75,1181.75,1181.75,10,0,10.00
10/27/2005,15:54,1181.75,1182.25,1181.75,1182.25,257,0,257.00
10/27/2005,15:55,1182.00,1182.25,1181.75,1182.25,213,198,411.00
10/27/2005,15:56,1182.25,1182.50,1182.25,1182.50,215,7,222.00
10/27/2005,15:57,1182.25,1182.25,1182.25,1182.25,0,199,199.00
10/27/2005,15:58,1182.00,1182.25,1181.75,1181.75,4,44,48.00
10/27/2005,15:59,1182.00,1182.50,1182.00,1182.50,275,0,275.00
10/27/2005,16:00,1182.25,1182.25,1181.75,1182.00,177,369,546.00
10/27/2005,17:01,1181.00,1181.00,1180.50,1181.00,122,113,235.00
10/27/2005,17:02,1181.00,1181.00,1180.75,1181.00,21,58,79.00
10/27/2005,17:03,1181.00,1181.00,1180.75,1180.75,27,4,31.00
10/27/2005,17:04,1181.00,1181.00,1180.75,1180.75,2,23,25.00
10/27/2005,17:05,1180.75,1180.75,1180.75,1180.75,0,55,55.00
10/27/2005,17:06,1180.75,1180.75,1180.75,1180.75,0,88,88.00
10/27/2005,17:07,1180.75,1180.75,1180.75,1180.75,0,63,63.00
10/27/2005,17:08,1180.75,1180.75,1180.50,1180.75,64,108,172.00
10/27/2005,17:09,1180.50,1180.75,1180.50,1180.75,5,4,9.00
10/27/2005,17:10,1180.75,1180.75,1180.50,1180.75,8,3,11.00
10/27/2005,17:11,1180.50,1180.75,1180.00,1180.25,13,320,333.00
10/27/2005,17:12,1180.25,1180.25,1180.00,1180.25,60,1,61.00
10/27/2005,17:13,1180.00,1180.00,1179.75,1180.00,1,239,240.00
10/27/2005,17:14,1180.00,1180.00,1180.00,1180.00,35,0,35.00
10/27/2005,17:15,1180.00,1180.00,1179.75,1179.75,3,39,42.00
10/27/2005,17:16,1180.00,1180.00,1180.00,1180.00,105,0,105.00
10/27/2005,17:17,1180.00,1180.25,1180.00,1180.25,4,0,4.00
10/27/2005,17:18,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/27/2005,17:20,1180.25,1180.25,1180.25,1180.25,15,0,15.00
10/27/2005,17:21,1180.25,1180.25,1180.25,1180.25,14,0,14.00
10/27/2005,17:22,1180.25,1180.25,1180.00,1180.25,2,5,7.00
10/27/2005,17:23,1180.25,1180.25,1180.00,1180.00,6,33,39.00
10/27/2005,17:24,1180.00,1180.00,1179.75,1180.00,70,3,73.00
10/27/2005,17:25,1180.00,1180.25,1180.00,1180.25,20,0,20.00
10/27/2005,17:26,1180.25,1180.25,1180.00,1180.00,1,52,53.00
10/27/2005,17:27,1180.00,1180.25,1180.00,1180.25,2,1,3.00
10/27/2005,17:28,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/27/2005,17:29,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/27/2005,17:30,1180.25,1180.25,1180.00,1180.00,1,25,26.00
10/27/2005,17:31,1180.00,1180.00,1180.00,1180.00,0,36,36.00
10/27/2005,17:32,1180.00,1180.00,1180.00,1180.00,0,10,10.00
10/27/2005,17:33,1180.25,1180.25,1180.25,1180.25,35,0,35.00
10/27/2005,17:34,1180.25,1180.25,1180.25,1180.25,10,0,10.00
10/27/2005,17:35,1180.25,1180.50,1180.25,1180.25,3,5,8.00
10/27/2005,17:36,1180.25,1180.25,1180.25,1180.25,0,1,1.00
10/27/2005,17:37,1180.25,1180.25,1180.00,1180.00,0,35,35.00
10/27/2005,17:38,1180.00,1180.00,1179.75,1179.75,0,3,3.00
10/27/2005,17:39,1180.00,1180.00,1180.00,1180.00,74,0,74.00
10/27/2005,17:40,1179.75,1180.00,1179.75,1180.00,264,1,265.00
10/27/2005,17:42,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/27/2005,17:44,1180.25,1180.25,1180.25,1180.25,30,0,30.00
10/27/2005,17:45,1180.50,1180.50,1180.00,1180.00,1,6,7.00
10/27/2005,17:46,1180.00,1180.00,1180.00,1180.00,0,50,50.00
10/27/2005,17:47,1180.00,1180.00,1180.00,1180.00,0,11,11.00
10/27/2005,17:48,1180.00,1180.00,1180.00,1180.00,0,2,2.00
10/27/2005,17:49,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/27/2005,17:50,1180.00,1180.00,1180.00,1180.00,0,1,1.00
10/27/2005,17:51,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/27/2005,17:54,1180.00,1180.00,1180.00,1180.00,2,0,2.00
10/27/2005,17:55,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/27/2005,17:58,1180.00,1180.00,1180.00,1180.00,6,0,6.00
10/27/2005,17:59,1179.75,1179.75,1179.75,1179.75,0,39,39.00
10/27/2005,18:00,1179.75,1179.75,1179.75,1179.75,0,9,9.00
10/27/2005,18:01,1180.00,1180.00,1179.75,1179.75,7,5,12.00
10/27/2005,18:02,1179.75,1179.75,1179.75,1179.75,0,28,28.00
10/27/2005,18:03,1180.00,1180.00,1180.00,1180.00,8,0,8.00
10/27/2005,18:04,1180.00,1180.00,1180.00,1180.00,5,0,5.00
10/27/2005,18:05,1180.00,1180.00,1180.00,1180.00,9,0,9.00
10/27/2005,18:06,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/27/2005,18:07,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/27/2005,18:08,1179.75,1179.75,1179.75,1179.75,0,33,33.00
10/27/2005,18:09,1179.75,1179.75,1179.50,1179.75,6,24,30.00
10/27/2005,18:10,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/27/2005,18:11,1179.75,1179.75,1179.75,1179.75,3,0,3.00
10/27/2005,18:12,1179.75,1179.75,1179.75,1179.75,11,0,11.00
10/27/2005,18:13,1179.75,1179.75,1179.50,1179.75,6,33,39.00
10/27/2005,18:14,1179.75,1179.75,1179.75,1179.75,2,0,2.00
10/27/2005,18:15,1179.75,1180.00,1179.75,1180.00,17,0,17.00
10/27/2005,18:16,1180.00,1180.00,1179.75,1180.00,11,2,13.00
10/27/2005,18:17,1180.00,1180.25,1180.00,1180.25,101,1,102.00
10/27/2005,18:18,1180.00,1180.25,1180.00,1180.00,1,10,11.00
10/27/2005,18:19,1180.00,1180.00,1180.00,1180.00,0,15,15.00
10/27/2005,18:20,1180.25,1180.25,1180.00,1180.00,1,42,43.00
10/27/2005,18:21,1180.25,1180.25,1180.25,1180.25,4,0,4.00
10/27/2005,18:22,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/27/2005,18:23,1180.25,1180.25,1180.25,1180.25,3,0,3.00
10/27/2005,18:24,1180.25,1180.25,1180.25,1180.25,4,0,4.00
10/27/2005,18:25,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/27/2005,18:26,1180.00,1180.00,1179.75,1180.00,15,116,131.00
10/27/2005,18:27,1180.00,1180.00,1180.00,1180.00,1,0,1.00
10/27/2005,18:28,1180.00,1180.00,1180.00,1180.00,40,0,40.00
10/27/2005,18:30,1180.00,1180.00,1180.00,1180.00,3,0,3.00
10/27/2005,18:31,1179.75,1180.00,1179.75,1180.00,2,8,10.00
10/27/2005,18:32,1179.75,1179.75,1179.75,1179.75,0,25,25.00
10/27/2005,18:34,1179.75,1179.75,1179.75,1179.75,0,6,6.00
10/27/2005,18:35,1179.75,1179.75,1179.50,1179.50,0,17,17.00
10/27/2005,18:36,1179.50,1179.75,1179.50,1179.75,6,1,7.00
10/27/2005,18:37,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/27/2005,18:38,1179.75,1179.75,1179.75,1179.75,1,0,1.00
10/27/2005,18:39,1179.50,1179.50,1179.50,1179.50,0,5,5.00
10/27/2005,18:40,1179.75,1179.75,1179.75,1179.75,12,0,12.00
10/27/2005,18:41,1179.75,1179.75,1179.50,1179.75,8,1,9.00
10/27/2005,18:42,1179.75,1179.75,1179.75,1179.75,7,0,7.00
10/27/2005,18:43,1180.00,1180.00,1180.00,1180.00,6,0,6.00
10/27/2005,18:44,1180.00,1180.00,1180.00,1180.00,7,0,7.00
10/27/2005,18:45,1180.00,1180.00,1180.00,1180.00,29,0,29.00
10/27/2005,18:46,1179.75,1179.75,1179.75,1179.75,0,3,3.00
10/27/2005,18:47,1179.75,1179.75,1179.75,1179.75,0,1,1.00
10/27/2005,18:48,1180.00,1180.00,1180.00,1180.00,3,0,3.00
10/27/2005,18:49,1180.00,1180.00,1180.00,1180.00,7,0,7.00
10/27/2005,18:50,1180.00,1180.25,1180.00,1180.00,2,1,3.00
10/27/2005,18:54,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/27/2005,18:57,1180.25,1180.25,1180.25,1180.25,1,0,1.00
10/27/2005,18:59,1180.25,1180.25,1180.25,1180.25,2,0,2.00
10/27/2005,19:01,1180.25,1180.25,1180.25,1180.25,6,0,6.00
10/27/2005,19:02,1180.25,1180.50,1180.25,1180.50,100,0,100.00
10/27/2005,19:03,1180.50,1180.50,1180.50,1180.50,37,0,37.00
10/27/2005,19:04,1180.75,1180.75,1180.75,1180.75,3,0,3.00
10/27/2005,19:05,1180.75,1180.75,1180.75,1180.75,38,0,38.00
10/27/2005,19:06,1180.75,1180.75,1180.75,1180.75,9,0,9.00
10/27/2005,19:07,1180.50,1180.50,1180.50,1180.50,0,9,9.00
10/27/2005,19:08,1180.75,1181.00,1180.75,1181.00,58,0,58.00
10/27/2005,19:09,1180.75,1181.00,1180.75,1180.75,3,6,9.00
10/27/2005,19:10,1181.00,1181.00,1181.00,1181.00,1,0,1.00
10/27/2005,19:11,1181.00,1181.00,1181.00,1181.00,10,0,10.00
10/27/2005,19:13,1181.00,1181.00,1181.00,1181.00,84,0,84.00
10/27/2005,19:14,1181.25,1181.25,1181.25,1181.25,16,0,16.00
10/27/2005,19:16,1181.00,1181.00,1181.00,1181.00,0,1,1.00
10/27/2005,19:17,1181.00,1181.00,1181.00,1181.00,0,11,11.00
10/27/2005,19:18,1181.25,1181.25,1181.25,1181.25,8,0,8.00
10/27/2005,19:19,1181.00,1181.25,1181.00,1181.25,1,5,6.00
10/27/2005,19:20,1181.00,1181.00,1181.00,1181.00,0,17,17.00
10/27/2005,19:22,1181.00,1181.00,1181.00,1181.00,0,1,1.00
10/27/2005,19:23,1180.75,1181.00,1180.75,1181.00,1,3,4.00
10/27/2005,19:29,1181.00,1181.25,1181.00,1181.25,36,0,36.00
10/27/2005,19:30,1181.00,1181.00,1181.00,1181.00,0,4,4.00
10/27/2005,19:31,1181.25,1181.25,1181.00,1181.00,1,1,2.00
10/27/2005,19:32,1181.25,1181.25,1181.25,1181.25,2,0,2.00
10/27/2005,19:36,1181.00,1181.00,1181.00,1181.00,0,1,1.00
10/27/2005,19:37,1181.25,1181.25,1181.25,1181.25,77,0,77.00
10/27/2005,19:38,1181.25,1181.25,1181.25,1181.25,1,0,1.00
10/27/2005,19:39,1181.25,1181.50,1181.25,1181.50,8,0,8.00
10/27/2005,19:40,1181.25,1181.25,1181.25,1181.25,0,50,50.00
10/27/2005,19:42,1181.50,1181.50,1181.50,1181.50,83,0,83.00
10/27/2005,19:43,1181.50,1181.50,1181.50,1181.50,2,0,2.00
10/27/2005,19:44,1181.50,1181.50,1181.50,1181.50,51,0,51.00
10/27/2005,19:45,1181.50,1181.75,1181.50,1181.50,6,25,31.00
10/27/2005,19:47,1181.75,1181.75,1181.75,1181.75,1,0,1.00
10/27/2005,19:48,1181.50,1181.50,1181.50,1181.50,0,13,13.00
10/27/2005,19:50,1181.50,1181.75,1181.50,1181.75,6,2,8.00
10/27/2005,19:51,1181.75,1181.75,1181.50,1181.50,1,1,2.00
10/27/2005,19:52,1181.50,1181.50,1181.50,1181.50,0,2,2.00
10/27/2005,19:53,1181.75,1181.75,1181.50,1181.50,2,1,3.00
10/27/2005,19:54,1181.50,1181.50,1181.50,1181.50,0,3,3.00
10/27/2005,19:55,1181.50,1181.75,1181.50,1181.50,4,11,15.00
10/27/2005,19:56,1181.75,1181.75,1181.50,1181.50,27,1,28.00
10/27/2005,19:57,1181.50,1181.75,1181.50,1181.75,10,7,17.00
10/27/2005,19:59,1181.75,1181.75,1181.75,1181.75,4,0,4.00
10/27/2005,20:00,1181.50,1181.50,1181.50,1181.50,0,91,91.00
10/27/2005,20:01,1181.50,1181.50,1181.50,1181.50,0,18,18.00
10/27/2005,20:05,1181.75,1182.00,1181.75,1181.75,71,15,86.00
10/27/2005,20:06,1182.00,1182.00,1182.00,1182.00,2,0,2.00
10/27/2005,20:07,1182.00,1182.00,1181.75,1181.75,130,3,133.00
10/27/2005,20:08,1181.75,1181.75,1181.75,1181.75,0,10,10.00
10/27/2005,20:09,1181.75,1182.25,1181.75,1182.25,274,41,315.00
10/27/2005,20:10,1182.00,1182.25,1182.00,1182.00,20,15,35.00
10/27/2005,20:11,1182.00,1182.00,1182.00,1182.00,0,25,25.00
10/27/2005,20:12,1182.00,1182.00,1182.00,1182.00,0,11,11.00
10/27/2005,20:13,1182.00,1182.50,1182.00,1182.25,100,14,114.00
10/27/2005,20:14,1182.25,1182.25,1182.00,1182.00,0,22,22.00
10/27/2005,20:15,1182.00,1182.00,1182.00,1182.00,0,1,1.00
10/27/2005,20:16,1182.25,1182.25,1182.25,1182.25,1,0,1.00
10/27/2005,20:18,1182.00,1182.00,1182.00,1182.00,0,1,1.00
10/27/2005,20:20,1182.25,1182.25,1182.25,1182.25,4,0,4.00
10/27/2005,20:21,1182.00,1182.00,1182.00,1182.00,0,3,3.00
10/27/2005,20:22,1182.25,1182.25,1182.25,1182.25,4,0,4.00
10/27/2005,20:23,1182.25,1182.25,1182.00,1182.00,31,1,32.00
10/27/2005,20:24,1182.25,1182.25,1182.00,1182.00,25,1,26.00
10/27/2005,20:27,1182.25,1182.25,1182.25,1182.25,10,0,10.00
10/27/2005,20:28,1182.25,1182.25,1182.25,1182.25,9,0,9.00
10/27/2005,20:29,1182.50,1182.50,1182.25,1182.50,95,1,96.00
10/27/2005,20:30,1182.50,1182.75,1182.50,1182.50,17,1,18.00
10/27/2005,20:31,1182.50,1182.50,1182.50,1182.50,0,5,5.00
10/27/2005,20:32,1182.50,1182.75,1182.50,1182.75,91,1,92.00
10/27/2005,20:33,1182.75,1182.75,1182.75,1182.75,20,0,20.00
10/27/2005,20:34,1182.75,1183.00,1182.75,1183.00,186,0,186.00
10/27/2005,20:35,1182.75,1182.75,1182.75,1182.75,0,2,2.00
10/27/2005,20:36,1182.75,1182.75,1182.50,1182.50,0,42,42.00
10/27/2005,20:37,1182.50,1182.50,1182.50,1182.50,0,20,20.00
10/27/2005,20:38,1182.50,1182.50,1182.50,1182.50,0,31,31.00
10/27/2005,20:39,1182.50,1182.50,1182.50,1182.50,0,4,4.00
10/27/2005,20:40,1182.50,1182.50,1182.50,1182.50,0,10,10.00
10/27/2005,20:43,1182.25,1182.25,1182.25,1182.25,0,17,17.00
10/27/2005,20:44,1182.25,1182.25,1182.25,1182.25,0,15,15.00
10/27/2005,20:45,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/27/2005,20:47,1182.25,1182.25,1182.25,1182.25,0,3,3.00
10/27/2005,20:48,1182.25,1182.25,1182.25,1182.25,0,6,6.00
10/27/2005,20:49,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/27/2005,20:50,1182.00,1182.00,1182.00,1182.00,0,2,2.00
10/27/2005,20:52,1182.00,1182.00,1182.00,1182.00,0,1,1.00
10/27/2005,20:53,1182.00,1182.00,1182.00,1182.00,0,16,16.00
10/27/2005,20:54,1182.00,1182.00,1182.00,1182.00,0,21,21.00
10/27/2005,20:57,1182.00,1182.25,1182.00,1182.00,1,21,22.00
10/27/2005,20:58,1182.00,1182.00,1182.00,1182.00,0,16,16.00
10/27/2005,20:59,1182.00,1182.00,1182.00,1182.00,0,2,2.00
10/27/2005,21:00,1182.25,1182.50,1182.25,1182.50,90,0,90.00
10/27/2005,21:01,1182.50,1182.50,1182.50,1182.50,13,0,13.00
10/27/2005,21:03,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/27/2005,21:04,1182.50,1182.50,1182.50,1182.50,3,0,3.00
10/27/2005,21:06,1182.25,1182.25,1182.25,1182.25,0,24,24.00
10/27/2005,21:07,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/27/2005,21:12,1182.00,1182.25,1182.00,1182.25,4,1,5.00
10/27/2005,21:13,1182.25,1182.25,1182.25,1182.25,5,0,5.00
10/27/2005,21:14,1182.25,1182.25,1182.25,1182.25,2,0,2.00
10/27/2005,21:16,1182.50,1182.50,1182.50,1182.50,13,0,13.00
10/27/2005,21:18,1182.50,1182.50,1182.50,1182.50,1,0,1.00
10/27/2005,21:19,1182.50,1182.50,1182.25,1182.25,32,95,127.00
10/27/2005,21:20,1182.25,1182.25,1182.25,1182.25,0,25,25.00
10/27/2005,21:21,1182.25,1182.25,1182.25,1182.25,0,11,11.00
10/27/2005,21:24,1182.25,1182.50,1182.25,1182.50,1,6,7.00
10/27/2005,21:26,1182.25,1182.25,1182.25,1182.25,0,50,50.00
10/27/2005,21:27,1182.25,1182.25,1182.00,1182.00,0,129,129.00
10/27/2005,21:28,1182.00,1182.50,1181.75,1182.25,145,28,173.00
10/27/2005,21:29,1182.25,1182.25,1182.25,1182.25,0,25,25.00
10/27/2005,21:30,1182.25,1182.25,1182.25,1182.25,0,5,5.00
10/27/2005,21:31,1182.50,1182.50,1182.25,1182.25,10,36,46.00
10/27/2005,21:32,1182.25,1182.25,1182.25,1182.25,0,7,7.00
10/27/2005,21:33,1182.25,1182.25,1182.25,1182.25,0,12,12.00
10/27/2005,21:34,1182.25,1182.25,1182.25,1182.25,0,4,4.00
10/27/2005,21:35,1182.50,1182.50,1182.50,1182.50,1,0,1.00
10/27/2005,21:36,1182.25,1182.25,1182.25,1182.25,0,2,2.00
10/27/2005,21:37,1182.25,1182.25,1182.25,1182.25,0,5,5.00
10/27/2005,21:38,1182.25,1182.50,1182.25,1182.50,1,3,4.00
10/27/2005,21:39,1182.25,1182.25,1182.25,1182.25,0,3,3.00
10/27/2005,21:40,1182.25,1182.25,1182.25,1182.25,0,6,6.00
10/27/2005,21:42,1182.00,1182.00,1182.00,1182.00,0,26,26.00
10/27/2005,21:43,1182.00,1182.00,1182.00,1182.00,0,51,51.00
10/27/2005,21:44,1182.00,1182.00,1182.00,1182.00,0,20,20.00
10/27/2005,21:45,1182.00,1182.00,1182.00,1182.00,0,10,10.00
10/27/2005,21:46,1182.00,1182.00,1182.00,1182.00,0,122,122.00
10/27/2005,21:47,1182.00,1182.00,1182.00,1182.00,0,7,7.00
10/27/2005,21:49,1182.00,1182.00,1182.00,1182.00,0,3,3.00
10/27/2005,21:50,1182.00,1182.00,1181.75,1181.75,0,2,2.00
10/27/2005,21:51,1181.75,1181.75,1181.75,1181.75,0,17,17.00
10/27/2005,21:52,1181.75,1181.75,1181.75,1181.75,0,22,22.00
10/27/2005,21:53,1181.75,1181.75,1181.75,1181.75,0,22,22.00
10/27/2005,21:55,1182.00,1182.00,1182.00,1182.00,5,0,5.00
10/27/2005,21:57,1182.00,1182.00,1182.00,1182.00,3,0,3.00
10/27/2005,21:59,1181.75,1181.75,1181.75,1181.75,0,11,11.00
10/27/2005,22:00,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:01,1182.00,1182.00,1182.00,1182.00,7,0,7.00
10/27/2005,22:03,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:05,1181.75,1181.75,1181.75,1181.75,0,2,2.00
10/27/2005,22:06,1182.00,1182.00,1182.00,1182.00,3,0,3.00
10/27/2005,22:07,1182.00,1182.00,1182.00,1182.00,5,0,5.00
10/27/2005,22:08,1181.75,1182.00,1181.75,1182.00,4,3,7.00
10/27/2005,22:10,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:11,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:15,1181.75,1182.25,1181.75,1182.25,15,2,17.00
10/27/2005,22:16,1181.75,1181.75,1181.75,1181.75,0,1,1.00
10/27/2005,22:18,1182.00,1182.00,1182.00,1182.00,4,0,4.00
10/27/2005,22:20,1181.75,1181.75,1181.75,1181.75,0,5,5.00
10/27/2005,22:22,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:31,1182.00,1182.00,1182.00,1182.00,21,0,21.00
10/27/2005,22:33,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:34,1182.00,1182.00,1182.00,1182.00,2,0,2.00
10/27/2005,22:35,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:36,1182.00,1182.00,1182.00,1182.00,7,0,7.00
10/27/2005,22:37,1182.00,1182.00,1181.75,1181.75,3,4,7.00
10/27/2005,22:38,1181.75,1181.75,1181.75,1181.75,0,2,2.00
10/27/2005,22:41,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,22:42,1181.75,1181.75,1181.75,1181.75,0,2,2.00
10/27/2005,22:46,1181.75,1181.75,1181.75,1181.75,0,1,1.00
10/27/2005,22:49,1182.00,1182.00,1182.00,1182.00,30,0,30.00
10/27/2005,22:51,1181.75,1182.00,1181.75,1182.00,7,4,11.00
10/27/2005,22:53,1181.75,1182.00,1181.75,1182.00,2,10,12.00
10/27/2005,22:54,1182.00,1182.00,1181.75,1181.75,1,7,8.00
10/27/2005,22:55,1181.75,1181.75,1181.75,1181.75,0,1,1.00
10/27/2005,22:59,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,23:03,1182.00,1182.00,1182.00,1182.00,2,0,2.00
10/27/2005,23:04,1182.00,1182.00,1181.75,1181.75,10,1,11.00
10/27/2005,23:05,1182.00,1182.00,1181.75,1181.75,5,5,10.00
10/27/2005,23:07,1181.75,1181.75,1181.75,1181.75,0,10,10.00
10/27/2005,23:09,1181.75,1181.75,1181.50,1181.50,0,14,14.00
10/27/2005,23:10,1181.75,1181.75,1181.75,1181.75,15,0,15.00
10/27/2005,23:11,1181.75,1181.75,1181.75,1181.75,7,0,7.00
10/27/2005,23:13,1181.75,1181.75,1181.75,1181.75,5,0,5.00
10/27/2005,23:14,1181.75,1181.75,1181.75,1181.75,4,0,4.00
10/27/2005,23:15,1181.75,1181.75,1181.75,1181.75,5,0,5.00
10/27/2005,23:16,1181.75,1181.75,1181.75,1181.75,4,0,4.00
10/27/2005,23:17,1181.75,1182.00,1181.75,1182.00,2,0,2.00
10/27/2005,23:18,1181.75,1181.75,1181.75,1181.75,0,9,9.00
10/27/2005,23:19,1181.75,1181.75,1181.75,1181.75,0,12,12.00
10/27/2005,23:20,1181.75,1181.75,1181.75,1181.75,0,32,32.00
10/27/2005,23:24,1181.75,1181.75,1181.75,1181.75,0,10,10.00
10/27/2005,23:28,1181.75,1181.75,1181.75,1181.75,0,5,5.00
10/27/2005,23:29,1181.75,1181.75,1181.75,1181.75,0,6,6.00
10/27/2005,23:30,1181.75,1181.75,1181.75,1181.75,0,9,9.00
10/27/2005,23:31,1181.75,1181.75,1181.75,1181.75,0,3,3.00
10/27/2005,23:33,1182.00,1182.00,1182.00,1182.00,4,0,4.00
10/27/2005,23:34,1182.00,1182.00,1182.00,1182.00,3,0,3.00
10/27/2005,23:35,1182.00,1182.00,1181.75,1181.75,2,5,7.00
10/27/2005,23:36,1181.75,1181.75,1181.75,1181.75,0,58,58.00
10/27/2005,23:37,1181.75,1181.75,1181.75,1181.75,0,12,12.00
10/27/2005,23:38,1181.75,1181.75,1181.50,1181.50,0,3,3.00
10/27/2005,23:40,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,23:41,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/27/2005,23:45,1181.75,1181.75,1181.75,1181.75,0,3,3.00
10/27/2005,23:47,1181.75,1181.75,1181.75,1181.75,0,4,4.00
10/27/2005,23:49,1181.75,1181.75,1181.75,1181.75,0,2,2.00
10/27/2005,23:52,1181.75,1181.75,1181.75,1181.75,0,1,1.00
10/27/2005,23:54,1181.75,1182.00,1181.75,1182.00,2,3,5.00
10/27/2005,23:56,1182.00,1182.00,1182.00,1182.00,8,0,8.00
10/27/2005,23:57,1182.00,1182.00,1182.00,1182.00,8,0,8.00
10/27/2005,23:58,1182.00,1182.25,1182.00,1182.25,42,0,42.00
10/28/2005,00:02,1181.75,1181.75,1181.75,1181.75,0,5,5.00
10/28/2005,00:03,1181.75,1181.75,1181.75,1181.75,0,15,15.00
10/28/2005,00:04,1181.75,1181.75,1181.75,1181.75,0,16,16.00
10/28/2005,00:06,1181.50,1181.50,1181.50,1181.50,0,78,78.00
10/28/2005,00:07,1181.50,1181.50,1181.50,1181.50,0,1,1.00
10/28/2005,00:08,1181.50,1181.50,1181.50,1181.50,0,3,3.00
10/28/2005,00:09,1181.50,1181.50,1181.50,1181.50,0,1,1.00
10/28/2005,00:12,1181.50,1181.50,1181.50,1181.50,0,2,2.00
10/28/2005,00:13,1181.50,1181.50,1181.50,1181.50,0,2,2.00
10/28/2005,00:14,1181.50,1181.50,1181.50,1181.50,0,4,4.00
10/28/2005,00:15,1181.50,1181.75,1181.50,1181.75,5,1,6.00
10/28/2005,00:16,1181.75,1181.75,1181.75,1181.75,2,0,2.00
10/28/2005,00:17,1181.75,1181.75,1181.75,1181.75,1,0,1.00
10/28/2005,00:21,1181.75,1181.75,1181.75,1181.75,2,0,2.00
10/28/2005,00:25,1181.75,1182.00,1181.75,1182.00,5,0,5.00
10/28/2005,00:27,1182.00,1182.00,1182.00,1182.00,5,0,5.00
10/28/2005,00:28,1181.75,1181.75,1181.75,1181.75,0,1,1.00
10/28/2005,00:31,1182.00,1182.00,1181.75,1182.00,21,1,22.00
10/28/2005,00:37,1182.00,1182.00,1182.00,1182.00,9,0,9.00
10/28/2005,00:38,1182.00,1182.00,1182.00,1182.00,5,0,5.00
10/28/2005,00:39,1182.00,1182.00,1181.75,1181.75,12,1,13.00
10/28/2005,00:40,1182.00,1182.00,1182.00,1182.00,7,0,7.00
10/28/2005,00:42,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/28/2005,00:43,1182.00,1182.00,1182.00,1182.00,21,0,21.00
10/28/2005,00:44,1182.00,1182.00,1182.00,1182.00,1,0,1.00
10/28/2005,00:46,1182.00,1182.00,1182.00,1182.00,2,0,2.00
10/28/2005,00:49,1182.00,1182.25,1182.00,1182.25,60,0,60.00
10/28/2005,00:50,1182.25,1182.50,1182.25,1182.25,29,30,59.00
10/28/2005,00:53,1182.25,1182.50,1182.25,1182.50,1,30,31.00
10/28/2005,00:54,1182.25,1182.25,1182.25,1182.25,0,40,40.00
10/28/2005,00:55,1182.50,1182.50,1182.25,1182.25,1,48,49.00
10/28/2005,00:56,1182.25,1182.50,1182.25,1182.50,1,44,45.00
10/28/2005,00:57,1182.25,1182.50,1182.25,1182.50,1,5,6.00
10/28/2005,00:58,1182.50,1182.50,1182.50,1182.50,94,0,94.00
10/28/2005,00:59,1182.50,1182.50,1182.50,1182.50,1,0,1.00
10/28/2005,01:00,1182.25,1182.50,1182.25,1182.50,11,5,16.00
10/28/2005,01:01,1182.75,1182.75,1182.50,1182.75,3,30,33.00
10/28/2005,01:02,1182.75,1182.75,1182.50,1182.75,42,2,44.00
10/28/2005,01:03,1182.50,1182.50,1182.50,1182.50,0,46,46.00
10/28/2005,01:04,1182.50,1182.75,1182.50,1182.75,6,9,15.00
10/28/2005,01:05,1182.75,1182.75,1182.75,1182.75,11,0,11.00
10/28/2005,01:06,1182.50,1182.50,1182.50,1182.50,0,18,18.00
10/28/2005,01:08,1182.50,1182.75,1182.50,1182.75,1,28,29.00
10/28/2005,01:09,1182.75,1182.75,1182.75,1182.75,123,0,123.00
10/28/2005,01:10,1182.50,1182.75,1182.50,1182.75,3,20,23.00
10/28/2005,01:11,1182.25,1182.50,1182.25,1182.50,2,5,7.00
10/28/2005,01:13,1182.50,1182.50,1182.50,1182.50,5,0,5.00
10/28/2005,01:14,1182.25,1182.50,1182.25,1182.50,11,133,144.00
10/28/2005,01:16,1182.25,1182.50,1182.25,1182.50,1,5,6.00
10/28/2005,01:17,1182.50,1182.75,1182.25,1182.50,57,50,107.00
10/28/2005,01:18,1182.50,1182.50,1182.50,1182.50,51,0,51.00
10/28/2005,01:19,1182.25,1182.25,1182.25,1182.25,0,1,1.00
10/28/2005,01:20,1182.25,1182.50,1182.25,1182.50,1,25,26.00
10/28/2005,01:23,1182.25,1182.50,1182.25,1182.50,18,61,79.00
10/28/2005,01:24,1182.25,1182.50,1182.25,1182.50,2,1,3.00
10/28/2005,01:26,1182.25,1182.50,1182.25,1182.50,1,2,3.00
10/28/2005,01:27,1182.50,1182.50,1182.50,1182.50,1,0,1.00
10/28/2005,01:28,1182.25,1182.50,1182.00,1182.00,1,22,23.00
10/28/2005,01:29,1182.25,1182.25,1182.25,1182.25,1,0,1.00
10/28/2005,01:31,1182.25,1182.25,1182.25,1182.25,5,0,5.00
10/28/2005,01:34,1182.00,1182.25,1182.00,1182.25,1,2,3.00
10/28/2005,01:37,1182.00,1182.00,1182.00,1182.00,0,1,1.00
10/28/2005,01:38,1182.25,1182.25,1182.00,1182.00,1,3,4.00
10/28/2005,01:39,1182.25,1182.25,1182.25,1182.25,1,0,1.00
10/28/2005,01:40,1182.00,1182.25,1182.00,1182.25,1,11,12.00
10/28/2005,01:41,1182.00,1182.25,1182.00,1182.00,2,9,11.00
10/28/2005,01:42,1182.25,1182.25,1182.00,1182.25,2,15,17.00
10/28/2005,01:43,1182.25,1182.25,1182.00,1182.00,2,8,10.00
10/28/2005,01:44,1182.25,1182.25,1182.25,1182.25,1,0,1.00
10/28/2005,01:48,1182.00,1182.25,1182.00,1182.25,1,6,7.00
10/28/2005,01:49,1182.00,1182.25,1182.00,1182.00,12,10,22.00
10/28/2005,01:50,1182.25,1182.25,1182.00,1182.00,1,64,65.00
10/28/2005,01:52,1182.00,1182.00,1182.00,1182.00,0,5,5.00
10/28/2005,01:54,1181.75,1182.00,1181.75,1182.00,1,3,4.00
10/28/2005,01:55,1181.75,1181.75,1181.75,1181.75,0,20,20.00
10/28/2005,01:56,1181.75,1182.00,1181.75,1182.00,122,5,127.00
10/28/2005,01:58,1182.00,1182.25,1181.75,1182.25,35,1,36.00
10/28/2005,01:59,1182.25,1182.25,1182.25,1182.25,2,0,2.00
10/28/2005,02:00,1182.00,1182.00,1182.00,1182.00,0,71,71.00
10/28/2005,02:01,1181.75,1182.50,1181.75,1182.50,119,22,141.00
10/28/2005,02:02,1182.25,1182.50,1182.00,1182.00,43,99,142.00
10/28/2005,02:03,1181.75,1182.25,1181.75,1182.00,231,180,411.00
10/28/2005,02:04,1182.00,1182.00,1181.50,1181.75,170,176,346.00
10/28/2005,02:05,1181.75,1182.00,1181.75,1181.75,25,117,142.00
10/28/2005,02:06,1182.00,1182.00,1181.75,1181.75,30,134,164.00
10/28/2005,02:07,1181.75,1182.25,1181.75,1182.25,182,16,198.00
10/28/2005,02:08,1182.50,1182.75,1182.50,1182.75,188,0,188.00
10/28/2005,02:09,1182.75,1183.00,1182.75,1183.00,286,0,286.00
10/28/2005,02:10,1182.75,1183.25,1182.75,1183.00,103,58,161.00
10/28/2005,02:11,1183.00,1183.25,1183.00,1183.00,168,69,237.00
10/28/2005,02:12,1183.00,1183.00,1182.75,1183.00,183,137,320.00
10/28/2005,02:13,1183.00,1183.00,1182.25,1182.50,145,142,287.00
10/28/2005,02:14,1182.50,1182.75,1182.25,1182.50,156,114,270.00
10/28/2005,02:15,1182.50,1182.50,1182.25,1182.25,30,94,124.00
10/28/2005,02:16,1182.25,1182.75,1182.25,1182.75,77,44,121.00
10/28/2005,02:17,1182.50,1182.50,1182.25,1182.25,0,221,221.00
10/28/2005,02:18,1182.25,1182.50,1182.25,1182.50,15,17,32.00
10/28/2005,02:19,1182.50,1182.50,1182.50,1182.50,65,0,65.00
10/28/2005,02:20,1182.50,1182.75,1182.50,1182.50,38,12,50.00
10/28/2005,02:21,1182.50,1182.75,1182.50,1182.75,199,2,201.00
10/28/2005,02:22,1182.75,1182.75,1182.50,1182.50,63,46,109.00
10/28/2005,02:23,1182.50,1182.75,1182.25,1182.25,49,49,98.00
10/28/2005,02:24,1182.50,1183.00,1182.25,1182.75,135,56,191.00
10/28/2005,02:25,1183.00,1183.00,1183.00,1183.00,140,0,140.00
10/28/2005,02:26,1183.00,1183.00,1183.00,1183.00,121,0,121.00
10/28/2005,02:27,1183.00,1183.25,1183.00,1183.00,68,3,71.00
10/28/2005,02:28,1183.00,1183.25,1183.00,1183.25,5,44,49.00
10/28/2005,02:29,1183.25,1183.25,1183.25,1183.25,92,0,92.00
10/28/2005,02:30,1183.25,1183.25,1183.25,1183.25,45,0,45.00
10/28/2005,02:31,1183.25,1183.25,1183.00,1183.25,101,3,104.00
10/28/2005,02:32,1183.00,1183.25,1183.00,1183.25,5,44,49.00
10/28/2005,02:33,1183.25,1183.50,1183.25,1183.25,125,3,128.00
10/28/2005,02:34,1183.25,1183.75,1183.25,1183.50,264,43,307.00
10/28/2005,02:35,1183.50,1184.00,1183.50,1183.75,176,54,230.00
10/28/2005,02:36,1184.00,1184.25,1184.00,1184.25,495,0,495.00
10/28/2005,02:37,1184.25,1184.75,1184.25,1184.75,684,226,910.00
10/28/2005,02:38,1184.25,1184.75,1184.25,1184.50,377,76,453.00
10/28/2005,02:39,1184.50,1184.50,1183.75,1184.00,259,293,552.00
10/28/2005,02:40,1184.00,1184.50,1184.00,1184.50,180,0,180.00
10/28/2005,02:41,1184.25,1184.50,1184.25,1184.50,121,8,129.00
10/28/2005,02:42,1184.50,1184.75,1184.50,1184.50,115,99,214.00
10/28/2005,02:43,1184.50,1184.75,1184.25,1184.25,4,109,113.00
10/28/2005,02:44,1184.25,1184.75,1184.25,1184.50,115,59,174.00
10/28/2005,02:45,1184.75,1184.75,1184.50,1184.50,4,18,22.00
10/28/2005,02:46,1184.50,1184.75,1184.50,1184.75,272,9,281.00
10/28/2005,02:47,1184.75,1185.00,1184.75,1184.75,91,38,129.00
10/28/2005,02:48,1184.75,1184.75,1184.50,1184.75,2,9,11.00
10/28/2005,02:49,1184.50,1184.75,1184.50,1184.75,26,14,40.00
10/28/2005,02:50,1184.50,1184.75,1184.50,1184.50,4,15,19.00
10/28/2005,02:51,1184.50,1185.00,1184.50,1184.75,192,15,207.00
10/28/2005,02:52,1184.75,1184.75,1184.50,1184.75,9,76,85.00
10/28/2005,02:53,1184.50,1184.75,1184.50,1184.75,5,8,13.00
10/28/2005,02:54,1184.50,1184.50,1184.25,1184.25,0,286,286.00
10/28/2005,02:55,1184.25,1184.50,1184.00,1184.00,4,73,77.00
10/28/2005,02:56,1184.00,1184.00,1183.75,1184.00,20,67,87.00
10/28/2005,02:57,1184.00,1184.25,1184.00,1184.25,44,0,44.00
10/28/2005,02:58,1184.25,1184.50,1184.00,1184.00,162,47,209.00
10/28/2005,02:59,1184.50,1184.50,1184.25,1184.50,5,35,40.00
10/28/2005,03:00,1184.25,1184.50,1184.25,1184.50,4,6,10.00
10/28/2005,03:01,1184.50,1184.50,1184.25,1184.25,2,88,90.00
10/28/2005,03:02,1184.00,1184.00,1184.00,1184.00,0,100,100.00
10/28/2005,03:03,1184.00,1184.25,1184.00,1184.00,109,20,129.00
10/28/2005,03:04,1184.00,1184.00,1184.00,1184.00,0,217,217.00
10/28/2005,03:05,1183.75,1184.00,1183.50,1184.00,113,99,212.00
10/28/2005,03:06,1183.75,1183.75,1183.75,1183.75,0,68,68.00
10/28/2005,03:07,1183.50,1183.75,1183.50,1183.75,4,5,9.00
10/28/2005,03:08,1184.00,1184.00,1184.00,1184.00,1,0,1.00
10/28/2005,03:09,1183.75,1184.00,1183.75,1183.75,4,56,60.00
10/28/2005,03:10,1183.75,1183.75,1183.75,1183.75,0,20,20.00
10/28/2005,03:11,1183.75,1184.00,1183.75,1183.75,4,77,81.00
10/28/2005,03:12,1183.75,1183.75,1183.75,1183.75,0,37,37.00
10/28/2005,03:13,1184.00,1184.00,1183.75,1183.75,3,2,5.00
10/28/2005,03:14,1184.00,1184.00,1183.75,1183.75,4,313,317.00
10/28/2005,03:15,1184.00,1184.00,1183.50,1183.50,4,53,57.00
10/28/2005,03:16,1183.75,1183.75,1183.50,1183.50,6,36,42.00
10/28/2005,03:17,1183.75,1183.75,1183.50,1183.50,4,5,9.00
10/28/2005,03:18,1183.75,1183.75,1183.25,1183.25,5,428,433.00
10/28/2005,03:19,1183.25,1183.25,1182.75,1182.75,20,174,194.00
10/28/2005,03:20,1182.75,1182.75,1181.75,1182.00,10,477,487.00
10/28/2005,03:21,1182.00,1182.00,1181.00,1181.75,134,532,666.00
10/28/2005,03:22,1182.00,1182.50,1182.00,1182.50,148,31,179.00
10/28/2005,03:23,1182.50,1182.75,1182.50,1182.75,88,1,89.00
10/28/2005,03:24,1183.00,1183.50,1182.75,1183.00,112,66,178.00
10/28/2005,03:25,1183.00,1183.25,1182.50,1182.75,30,32,62.00
10/28/2005,03:26,1182.75,1183.00,1182.25,1182.25,126,102,228.00
10/28/2005,03:27,1182.50,1182.75,1182.50,1182.50,29,3,32.00
10/28/2005,03:28,1182.50,1182.50,1182.25,1182.25,0,54,54.00
10/28/2005,03:29,1182.25,1182.25,1181.75,1182.00,10,139,149.00
10/28/2005,03:30,1182.00,1182.25,1181.25,1181.25,63,233,296.00
10/28/2005,03:31,1181.50,1181.50,1181.25,1181.25,2,173,175.00
10/28/2005,03:32,1181.25,1181.25,1181.00,1181.25,65,109,174.00
10/28/2005,03:33,1181.25,1181.25,1181.00,1181.00,18,78,96.00
10/28/2005,03:34,1181.00,1181.00,1180.50,1180.50,9,227,236.00
10/28/2005,03:35,1181.00,1181.25,1180.50,1181.25,248,56,304.00
10/28/2005,03:36,1181.25,1181.25,1180.75,1181.00,68,74,142.00
10/28/2005,03:37,1181.00,1181.00,1181.00,1181.00,53,0,53.00
10/28/2005,03:38,1181.00,1181.00,1180.75,1180.75,60,11,71.00
10/28/2005,03:39,1180.75,1181.00,1180.50,1180.75,27,98,125.00
10/28/2005,03:40,1181.00,1181.00,1180.75,1180.75,55,36,91.00
10/28/2005,03:41,1180.50,1180.50,1180.00,1180.50,43,511,554.00
10/28/2005,03:42,1180.25,1181.00,1180.00,1180.75,96,130,226.00
10/28/2005,03:43,1180.50,1180.75,1180.25,1180.75,25,179,204.00
10/28/2005,03:44,1180.75,1181.00,1180.50,1181.00,88,1,89.00
10/28/2005,03:45,1181.25,1181.50,1181.00,1181.50,172,1,173.00
10/28/2005,03:46,1181.50,1182.00,1181.50,1181.75,238,114,352.00
10/28/2005,03:47,1181.75,1181.75,1181.25,1181.50,40,59,99.00
10/28/2005,03:48,1181.50,1181.75,1181.50,1181.75,64,12,76.00
10/28/2005,03:49,1181.75,1182.00,1181.50,1182.00,104,5,109.00
10/28/2005,03:50,1182.00,1182.00,1182.00,1182.00,63,0,63.00
10/28/2005,03:51,1182.00,1182.00,1181.75,1181.75,18,81,99.00
10/28/2005,03:52,1181.75,1181.75,1181.50,1181.75,7,188,195.00
10/28/2005,03:53,1181.50,1181.75,1181.50,1181.75,6,31,37.00
10/28/2005,03:54,1181.50,1181.50,1181.50,1181.50,0,29,29.00
10/28/2005,03:55,1181.50,1181.50,1181.00,1181.25,55,160,215.00
10/28/2005,03:56,1181.25,1181.50,1181.00,1181.50,83,57,140.00
10/28/2005,03:57,1181.50,1181.75,1181.50,1181.50,9,34,43.00
10/28/2005,03:58,1181.50,1182.00,1181.50,1182.00,64,2,66.00
10/28/2005,03:59,1181.75,1181.75,1181.75,1181.75,0,16,16.00
10/28/2005,04:00,1181.75,1181.75,1181.50,1181.50,0,20,20.00
10/28/2005,04:01,1181.50,1182.00,1181.50,1182.00,31,71,102.00
10/28/2005,04:02,1181.75,1182.00,1181.75,1182.00,12,2,14.00
10/28/2005,04:03,1181.75,1182.00,1181.75,1181.75,4,6,10.00
10/28/2005,04:04,1181.75,1181.75,1181.50,1181.75,7,32,39.00
10/28/2005,04:05,1181.75,1181.75,1181.75,1181.75,22,0,22.00
10/28/2005,04:06,1181.75,1181.75,1181.50,1181.50,6,118,124.00
10/28/2005,04:07,1181.50,1181.50,1181.25,1181.50,6,102,108.00
10/28/2005,04:08,1181.25,1181.50,1181.00,1181.25,11,195,206.00
10/28/2005,04:09,1181.25,1181.25,1181.00,1181.25,32,4,36.00
10/28/2005,04:10,1181.25,1181.25,1180.75,1180.75,5,276,281.00
10/28/2005,04:11,1180.75,1181.25,1180.75,1181.25,65,96,161.00
10/28/2005,04:12,1181.00,1181.00,1181.00,1181.00,0,40,40.00
10/28/2005,04:13,1180.75,1181.25,1180.75,1181.25,28,8,36.00
10/28/2005,04:14,1181.25,1181.25,1181.25,1181.25,42,0,42.00
10/28/2005,04:15,1181.25,1181.25,1181.00,1181.00,23,2,25.00
10/28/2005,04:16,1181.00,1181.00,1180.75,1181.00,4,37,41.00
10/28/2005,04:17,1181.00,1181.00,1181.00,1181.00,2,0,2.00
10/28/2005,04:18,1180.75,1181.00,1180.50,1181.00,65,100,165.00
10/28/2005,04:19,1180.75,1180.75,1180.50,1180.75,14,11,25.00
10/28/2005,04:20,1180.75,1181.00,1180.50,1181.00,222,1,223.00
10/28/2005,04:21,1180.75,1181.25,1180.75,1181.00,143,93,236.00
10/28/2005,04:22,1181.00,1181.50,1181.00,1181.25,171,65,236.00
10/28/2005,04:23,1181.50,1181.75,1181.50,1181.75,110,0,110.00
10/28/2005,04:24,1181.75,1182.00,1181.75,1181.75,168,19,187.00
10/28/2005,04:25,1181.75,1181.75,1181.50,1181.75,29,46,75.00
10/28/2005,04:26,1181.75,1181.75,1181.25,1181.25,7,14,21.00
10/28/2005,04:27,1181.50,1181.50,1181.50,1181.50,38,0,38.00
10/28/2005,04:28,1181.75,1182.00,1181.50,1182.00,179,4,183.00
10/28/2005,04:29,1182.00,1182.00,1181.75,1181.75,18,6,24.00
10/28/2005,04:30,1181.75,1181.75,1181.50,1181.50,0,24,24.00
10/28/2005,04:31,1181.50,1182.00,1181.25,1181.50,221,27,248.00
10/28/2005,04:32,1181.75,1182.00,1181.75,1182.00,35,0,35.00
10/28/2005,04:33,1182.25,1182.25,1182.00,1182.00,65,7,72.00
10/28/2005,04:34,1181.75,1181.75,1181.75,1181.75,0,40,40.00
10/28/2005,04:35,1181.75,1181.75,1181.75,1181.75,0,1,1.00
10/28/2005,04:36,1181.75,1181.75,1181.75,1181.75,0,2,2.00
10/28/2005,04:38,1182.00,1182.00,1182.00,1182.00,90,0,90.00
10/28/2005,04:39,1182.25,1182.25,1182.25,1182.25,29,0,29.00
10/28/2005,04:40,1182.50,1182.50,1182.50,1182.50,160,0,160.00
10/28/2005,04:41,1182.50,1182.50,1182.25,1182.25,10,77,87.00
10/28/2005,04:42,1182.25,1182.25,1182.25,1182.25,0,78,78.00
10/28/2005,04:44,1182.25,1182.25,1182.25,1182.25,0,24,24.00
10/28/2005,04:45,1182.25,1182.25,1182.00,1182.25,55,10,65.00
10/28/2005,04:46,1182.25,1182.25,1182.25,1182.25,10,0,10.00
10/28/2005,04:47,1182.25,1182.25,1182.25,1182.25,115,0,115.00
10/28/2005,04:48,1182.25,1182.25,1182.25,1182.25,223,0,223.00
10/28/2005,04:49,1182.25,1182.25,1182.25,1182.25,16,0,16.00
10/28/2005,04:50,1182.25,1182.50,1182.25,1182.50,102,0,102.00
10/28/2005,04:51,1182.50,1182.50,1182.50,1182.50,1,0,1.00
10/28/2005,04:52,1182.25,1182.25,1182.00,1182.25,143,40,183.00
10/28/2005,04:54,1182.25,1182.25,1182.00,1182.00,24,2,26.00
10/28/2005,04:55,1182.00,1182.00,1182.00,1182.00,0,1,1.00
10/28/2005,04:56,1182.00,1182.00,1182.00,1182.00,0,101,101.00
10/28/2005,04:57,1182.25,1182.50,1182.25,1182.50,9,0,9.00
10/28/2005,04:58,1182.25,1182.25,1182.25,1182.25,0,59,59.00
10/28/2005,05:00,1182.50,1182.50,1182.50,1182.50,80,0,80.00
10/28/2005,05:01,1182.50,1182.75,1182.50,1182.75,196,0,196.00
10/28/2005,05:03,1182.50,1183.00,1182.50,1183.00,161,1,162.00
10/28/2005,05:04,1183.00,1183.25,1183.00,1183.25,189,9,198.00
10/28/2005,05:05,1183.25,1183.50,1183.25,1183.25,77,5,82.00
10/28/2005,05:06,1183.25,1183.25,1183.25,1183.25,0,72,72.00
10/28/2005,05:07,1183.25,1183.25,1183.00,1183.00,0,170,170.00
10/28/2005,05:08,1183.00,1183.25,1183.00,1183.25,121,32,153.00
10/28/2005,05:09,1183.25,1183.50,1183.25,1183.50,157,1,158.00
10/28/2005,05:10,1183.50,1183.50,1183.50,1183.50,125,0,125.00
10/28/2005,05:11,1183.50,1183.75,1183.50,1183.75,268,0,268.00
10/28/2005,05:12,1183.50,1183.50,1183.50,1183.50,0,3,3.00
10/28/2005,05:13,1183.50,1183.50,1183.50,1183.50,0,1,1.00
10/28/2005,05:14,1183.50,1183.75,1183.50,1183.75,118,2,120.00
10/28/2005,05:15,1183.75,1183.75,1183.50,1183.75,28,2,30.00
10/28/2005,05:16,1183.75,1183.75,1183.75,1183.75,5,0,5.00
10/28/2005,05:17,1183.75,1183.75,1183.75,1183.75,25,0,25.00
10/28/2005,05:18,1183.50,1183.50,1183.50,1183.50,0,109,109.00
10/28/2005,05:19,1183.50,1183.75,1183.50,1183.50,1,5,6.00
10/28/2005,05:20,1183.50,1183.50,1183.50,1183.50,0,20,20.00
10/28/2005,05:22,1183.25,1183.50,1183.25,1183.25,1,24,25.00
10/28/2005,05:23,1183.25,1183.25,1183.25,1183.25,0,54,54.00
10/28/2005,05:24,1183.25,1183.25,1183.25,1183.25,0,6,6.00
10/28/2005,05:25,1183.00,1183.25,1182.75,1183.00,19,80,99.00
10/28/2005,05:26,1183.25,1183.25,1183.25,1183.25,24,0,24.00
10/28/2005,05:27,1183.50,1183.50,1183.25,1183.50,56,1,57.00
10/28/2005,05:28,1183.50,1183.50,1183.50,1183.50,2,0,2.00
10/28/2005,05:29,1183.25,1183.25,1183.25,1183.25,0,1,1.00
10/28/2005,05:31,1183.25,1183.25,1183.25,1183.25,0,14,14.00
10/28/2005,05:32,1183.25,1183.50,1183.25,1183.50,1,50,51.00
10/28/2005,05:33,1183.25,1183.25,1183.25,1183.25,0,19,19.00
10/28/2005,05:34,1183.25,1183.25,1183.25,1183.25,0,10,10.00
10/28/2005,05:35,1183.25,1183.50,1183.25,1183.50,42,50,92.00
10/28/2005,05:36,1183.50,1183.75,1183.50,1183.75,2,0,2.00
10/28/2005,05:37,1183.50,1183.50,1183.50,1183.50,0,24,24.00
10/28/2005,05:38,1183.50,1183.50,1183.00,1183.25,11,80,91.00
10/28/2005,05:39,1183.25,1183.25,1183.25,1183.25,7,0,7.00
10/28/2005,05:41,1183.25,1183.50,1183.25,1183.50,120,0,120.00
10/28/2005,05:42,1183.50,1183.50,1183.25,1183.25,15,1,16.00
10/28/2005,05:43,1183.50,1183.50,1183.25,1183.25,281,6,287.00
10/28/2005,05:44,1183.25,1183.25,1183.25,1183.25,0,8,8.00
10/28/2005,05:45,1183.50,1183.50,1183.50,1183.50,9,0,9.00
10/28/2005,05:46,1183.50,1183.50,1183.25,1183.25,13,15,28.00
10/28/2005,05:47,1183.25,1183.25,1183.25,1183.25,0,1,1.00
10/28/2005,05:48,1183.50,1183.50,1183.50,1183.50,252,0,252.00
10/28/2005,05:49,1183.50,1183.50,1183.50,1183.50,1,0,1.00
10/28/2005,05:50,1183.50,1183.50,1183.50,1183.50,64,0,64.00
10/28/2005,05:52,1183.75,1183.75,1183.50,1183.50,2,10,12.00
10/28/2005,05:53,1183.75,1183.75,1183.75,1183.75,50,0,50.00
10/28/2005,05:54,1183.75,1183.75,1183.75,1183.75,1,0,1.00
10/28/2005,05:55,1183.50,1183.75,1183.50,1183.75,50,5,55.00
10/28/2005,05:56,1183.75,1183.75,1183.50,1183.50,4,41,45.00
10/28/2005,05:57,1183.50,1183.75,1183.50,1183.75,50,19,69.00
10/28/2005,05:58,1183.75,1183.75,1183.75,1183.75,8,0,8.00
10/28/2005,05:59,1183.75,1183.75,1183.75,1183.75,4,0,4.00
10/28/2005,06:00,1183.75,1183.75,1183.75,1183.75,11,0,11.00
10/28/2005,06:01,1183.50,1183.50,1183.25,1183.50,103,252,355.00
10/28/2005,06:02,1183.50,1183.50,1183.50,1183.50,15,0,15.00
10/28/2005,06:03,1183.75,1183.75,1183.50,1183.75,3,7,10.00
10/28/2005,06:04,1183.50,1183.75,1183.50,1183.50,1,29,30.00
10/28/2005,06:05,1183.75,1183.75,1183.75,1183.75,17,0,17.00
10/28/2005,06:06,1183.50,1183.50,1183.50,1183.50,0,41,41.00
10/28/2005,06:07,1183.50,1183.50,1183.50,1183.50,0,31,31.00
10/28/2005,06:08,1183.50,1183.50,1183.25,1183.25,0,32,32.00
10/28/2005,06:09,1183.25,1183.50,1183.25,1183.50,48,1,49.00
10/28/2005,06:10,1183.50,1183.50,1183.50,1183.50,81,0,81.00
10/28/2005,06:11,1183.25,1183.50,1183.25,1183.50,1,1,2.00
10/28/2005,06:12,1183.25,1183.25,1183.25,1183.25,0,222,222.00
10/28/2005,06:13,1183.25,1183.25,1183.25,1183.25,0,2,2.00
10/28/2005,06:14,1183.25,1183.25,1183.25,1183.25,0,61,61.00
10/28/2005,06:15,1183.25,1183.25,1183.25,1183.25,0,71,71.00
10/28/2005,06:16,1183.25,1183.50,1183.25,1183.50,141,24,165.00
10/28/2005,06:17,1183.50,1183.50,1183.50,1183.50,74,0,74.00
10/28/2005,06:18,1183.50,1183.50,1183.50,1183.50,108,0,108.00
10/28/2005,06:19,1183.50,1183.75,1183.50,1183.50,29,5,34.00
10/28/2005,06:20,1183.75,1184.00,1183.75,1183.75,244,33,277.00
10/28/2005,06:21,1184.00,1184.00,1183.75,1184.00,51,4,55.00
10/28/2005,06:22,1183.75,1184.00,1183.75,1184.00,285,21,306.00
10/28/2005,06:23,1184.00,1184.00,1184.00,1184.00,63,0,63.00
10/28/2005,06:24,1184.25,1184.25,1184.25,1184.25,309,0,309.00
10/28/2005,06:25,1184.25,1184.50,1184.25,1184.25,73,27,100.00
10/28/2005,06:26,1184.25,1184.25,1184.00,1184.00,0,92,92.00
10/28/2005,06:27,1184.25,1184.25,1184.00,1184.25,15,1,16.00
10/28/2005,06:28,1184.25,1184.25,1184.00,1184.00,28,7,35.00
10/28/2005,06:29,1184.00,1184.25,1183.75,1183.75,6,189,195.00
10/28/2005,06:30,1183.75,1184.00,1183.75,1183.75,36,5,41.00
10/28/2005,06:31,1184.00,1184.00,1183.75,1184.00,73,2,75.00
10/28/2005,06:32,1184.00,1184.00,1183.75,1183.75,2,10,12.00
10/28/2005,06:33,1184.00,1184.00,1183.75,1184.00,363,3,366.00
10/28/2005,06:34,1184.00,1184.00,1184.00,1184.00,88,0,88.00
10/28/2005,06:35,1184.00,1184.00,1184.00,1184.00,17,0,17.00
10/28/2005,06:36,1184.00,1184.25,1184.00,1184.25,132,0,132.00
10/28/2005,06:37,1184.25,1184.25,1184.00,1184.25,7,2,9.00
10/28/2005,06:38,1184.00,1184.00,1184.00,1184.00,0,149,149.00
10/28/2005,06:39,1184.00,1184.25,1184.00,1184.25,60,30,90.00
10/28/2005,06:40,1184.25,1184.25,1184.00,1184.00,4,56,60.00
10/28/2005,06:41,1184.00,1184.25,1184.00,1184.25,45,38,83.00
10/28/2005,06:42,1184.00,1184.00,1184.00,1184.00,0,28,28.00
10/28/2005,06:43,1184.25,1184.25,1184.25,1184.25,61,0,61.00
10/28/2005,06:44,1184.25,1184.50,1184.25,1184.25,3,225,228.00
10/28/2005,06:45,1184.00,1184.25,1184.00,1184.25,12,12,24.00
10/28/2005,06:46,1184.25,1185.00,1184.25,1184.75,548,94,642.00
10/28/2005,06:47,1184.75,1184.75,1184.50,1184.75,54,382,436.00
10/28/2005,06:48,1184.75,1185.00,1184.75,1185.00,100,0,100.00
10/28/2005,06:49,1185.00,1185.25,1185.00,1185.00,738,245,983.00
10/28/2005,06:50,1185.00,1185.00,1184.50,1184.50,0,569,569.00
10/28/2005,06:51,1184.75,1184.75,1184.50,1184.75,55,7,62.00
10/28/2005,06:52,1184.75,1184.75,1184.50,1184.50,137,1,138.00
10/28/2005,06:53,1184.50,1184.75,1184.50,1184.75,3,21,24.00
10/28/2005,06:54,1184.50,1184.75,1184.50,1184.75,39,3,42.00
10/28/2005,06:55,1184.75,1185.00,1184.75,1184.75,44,81,125.00
10/28/2005,06:56,1184.75,1184.75,1184.50,1184.50,19,15,34.00
10/28/2005,06:57,1184.50,1184.75,1184.50,1184.75,54,1,55.00
10/28/2005,06:58,1184.75,1184.75,1184.50,1184.50,51,1,52.00
10/28/2005,06:59,1184.75,1185.00,1184.75,1185.00,478,0,478.00
10/28/2005,07:00,1185.00,1185.00,1184.75,1184.75,42,1,43.00
10/28/2005,07:01,1185.00,1185.00,1184.75,1185.00,19,281,300.00
10/28/2005,07:02,1184.75,1185.00,1184.75,1185.00,156,93,249.00
10/28/2005,07:03,1185.00,1185.25,1185.00,1185.00,62,32,94.00
10/28/2005,07:04,1184.75,1185.00,1184.75,1185.00,189,62,251.00
10/28/2005,07:05,1185.00,1185.00,1185.00,1185.00,97,0,97.00
10/28/2005,07:06,1185.00,1185.00,1184.75,1185.00,9,2,11.00
10/28/2005,07:07,1185.00,1185.50,1185.00,1185.00,1119,452,1571.00
10/28/2005,07:08,1185.00,1185.25,1185.00,1185.00,1,114,115.00
10/28/2005,07:09,1185.00,1185.00,1185.00,1185.00,0,381,381.00
10/28/2005,07:10,1184.75,1185.25,1184.75,1185.00,317,383,700.00
10/28/2005,07:11,1185.00,1185.00,1184.75,1185.00,228,156,384.00
10/28/2005,07:12,1184.75,1185.00,1184.75,1184.75,10,410,420.00
10/28/2005,07:13,1184.75,1185.00,1184.75,1184.75,37,37,74.00
10/28/2005,07:14,1184.75,1185.25,1184.75,1185.00,282,104,386.00
10/28/2005,07:15,1185.00,1185.25,1184.75,1185.00,187,192,379.00
10/28/2005,07:16,1185.00,1185.25,1184.75,1184.75,51,305,356.00
10/28/2005,07:17,1185.00,1185.00,1184.75,1184.75,51,232,283.00
10/28/2005,07:18,1184.75,1184.75,1184.50,1184.75,53,98,151.00
10/28/2005,07:19,1184.75,1184.75,1184.75,1184.75,177,0,177.00
10/28/2005,07:20,1185.00,1185.00,1184.75,1185.00,99,12,111.00
10/28/2005,07:21,1185.00,1185.25,1185.00,1185.00,433,1,434.00
10/28/2005,07:22,1185.25,1185.50,1185.25,1185.50,767,25,792.00
10/28/2005,07:23,1185.50,1185.75,1185.25,1185.75,355,3,358.00
10/28/2005,07:24,1185.50,1185.75,1185.25,1185.25,142,232,374.00
10/28/2005,07:25,1185.25,1185.50,1185.25,1185.25,68,397,465.00
10/28/2005,07:26,1185.50,1185.50,1185.25,1185.50,186,46,232.00
10/28/2005,07:27,1185.50,1185.50,1185.25,1185.25,270,258,528.00
10/28/2005,07:28,1185.25,1185.50,1185.00,1185.50,155,67,222.00
10/28/2005,07:29,1185.50,1185.75,1185.25,1185.75,280,1,281.00
10/28/2005,07:30,1185.75,1186.25,1185.50,1185.75,821,425,1246.00
10/28/2005,07:31,1185.75,1186.50,1184.75,1186.25,2132,786,2918.00
10/28/2005,07:32,1186.25,1187.25,1186.25,1187.25,2058,1247,3305.00
10/28/2005,07:33,1187.25,1187.50,1186.50,1186.75,1084,1273,2357.00
10/28/2005,07:34,1186.50,1187.00,1185.75,1186.75,1374,988,2362.00
10/28/2005,07:35,1187.00,1187.00,1186.75,1187.00,1630,189,1819.00
10/28/2005,07:36,1186.75,1187.00,1186.50,1186.75,410,497,907.00
10/28/2005,07:37,1186.75,1187.00,1186.50,1186.50,469,347,816.00
10/28/2005,07:38,1186.50,1186.75,1186.25,1186.50,183,673,856.00
10/28/2005,07:39,1186.50,1186.75,1186.25,1186.50,269,330,599.00
10/28/2005,07:40,1186.50,1186.50,1186.25,1186.50,403,34,437.00
10/28/2005,07:41,1186.25,1186.75,1186.25,1186.75,429,265,694.00
10/28/2005,07:42,1186.75,1186.75,1186.50,1186.50,36,72,108.00
10/28/2005,07:43,1186.50,1186.75,1186.50,1186.75,283,54,337.00
10/28/2005,07:44,1186.75,1186.75,1186.25,1186.50,97,163,260.00
10/28/2005,07:45,1186.50,1186.50,1185.75,1186.00,167,931,1098.00
10/28/2005,07:46,1186.00,1186.00,1185.50,1185.75,21,410,431.00
10/28/2005,07:47,1185.50,1186.25,1185.50,1186.25,1612,19,1631.00
10/28/2005,07:48,1186.50,1186.50,1186.25,1186.25,49,32,81.00
10/28/2005,07:49,1186.25,1186.75,1186.25,1186.75,390,5,395.00
10/28/2005,07:50,1186.75,1186.75,1186.50,1186.50,286,315,601.00
10/28/2005,07:51,1186.75,1186.75,1186.25,1186.25,215,579,794.00
10/28/2005,07:52,1186.25,1186.50,1186.00,1186.25,148,368,516.00
10/28/2005,07:53,1186.50,1186.50,1186.25,1186.25,6,164,170.00
10/28/2005,07:54,1186.25,1186.25,1185.75,1185.75,65,531,596.00
10/28/2005,07:55,1185.50,1186.00,1185.50,1185.75,644,123,767.00
10/28/2005,07:56,1186.00,1186.00,1185.75,1186.00,262,53,315.00
10/28/2005,07:57,1186.00,1186.25,1186.00,1186.25,205,0,205.00
10/28/2005,07:58,1186.25,1186.75,1186.25,1186.25,498,13,511.00
10/28/2005,07:59,1186.25,1186.75,1186.25,1186.50,117,116,233.00
10/28/2005,08:00,1186.50,1186.50,1186.25,1186.25,28,101,129.00
10/28/2005,08:01,1186.25,1186.25,1186.00,1186.25,269,15,284.00
10/28/2005,08:02,1186.50,1186.50,1186.25,1186.25,10,27,37.00
10/28/2005,08:03,1186.25,1186.50,1186.00,1186.25,332,216,548.00
10/28/2005,08:04,1186.25,1186.75,1186.25,1186.50,326,53,379.00
10/28/2005,08:05,1186.75,1186.75,1186.25,1186.50,15,426,441.00
10/28/2005,08:06,1186.50,1186.75,1186.50,1186.75,179,2,181.00
10/28/2005,08:07,1186.75,1186.75,1186.50,1186.50,175,25,200.00
10/28/2005,08:08,1186.75,1187.00,1186.50,1186.75,437,15,452.00
10/28/2005,08:09,1186.75,1186.75,1186.50,1186.75,55,3,58.00
10/28/2005,08:10,1186.75,1187.00,1186.50,1186.75,247,335,582.00
10/28/2005,08:11,1186.75,1187.00,1186.75,1187.00,180,14,194.00
10/28/2005,08:12,1187.00,1187.25,1186.75,1187.00,503,134,637.00
10/28/2005,08:13,1186.75,1187.00,1186.75,1187.00,5,119,124.00
10/28/2005,08:14,1187.00,1187.00,1186.75,1187.00,106,11,117.00
10/28/2005,08:15,1187.00,1187.25,1186.75,1187.00,139,193,332.00
10/28/2005,08:16,1186.75,1187.00,1186.75,1187.00,384,53,437.00
10/28/2005,08:17,1187.00,1187.00,1186.75,1186.75,1,105,106.00
10/28/2005,08:18,1186.75,1187.00,1186.75,1187.00,198,8,206.00
10/28/2005,08:19,1187.00,1187.00,1186.75,1186.75,242,3,245.00
10/28/2005,08:20,1186.75,1187.00,1186.50,1186.75,272,305,577.00
10/28/2005,08:21,1187.00,1187.00,1186.75,1186.75,86,70,156.00
10/28/2005,08:22,1186.75,1187.00,1186.50,1186.50,290,184,474.00
10/28/2005,08:23,1186.75,1186.75,1186.50,1186.50,203,22,225.00
10/28/2005,08:24,1186.75,1186.75,1186.50,1186.75,16,49,65.00
10/28/2005,08:25,1186.75,1186.75,1186.50,1186.75,422,59,481.00
10/28/2005,08:26,1186.50,1186.50,1186.25,1186.50,148,234,382.00
10/28/2005,08:27,1186.50,1186.50,1186.25,1186.25,37,56,93.00
10/28/2005,08:28,1186.50,1186.75,1186.25,1186.50,440,199,639.00
10/28/2005,08:29,1186.25,1186.50,1186.25,1186.25,60,11,71.00
10/28/2005,08:30,1186.50,1186.75,1185.75,1185.75,171,1788,1959.00
10/28/2005,08:31,1185.75,1187.00,1185.75,1186.50,2277,1452,3729.00
10/28/2005,08:32,1186.75,1187.50,1186.50,1187.25,3298,2058,5356.00
10/28/2005,08:33,1187.50,1187.75,1187.25,1187.75,3045,2348,5393.00
10/28/2005,08:34,1187.50,1188.50,1187.50,1188.50,3839,1714,5553.00
10/28/2005,08:35,1188.50,1188.50,1187.50,1187.75,3209,2272,5481.00
10/28/2005,08:36,1187.50,1188.00,1187.50,1187.50,621,1092,1713.00
10/28/2005,08:37,1187.50,1188.00,1187.25,1188.00,1128,1582,2710.00
10/28/2005,08:38,1187.75,1188.00,1187.50,1187.50,1117,984,2101.00
10/28/2005,08:39,1187.50,1188.00,1187.50,1188.00,1070,1097,2167.00
10/28/2005,08:40,1187.75,1188.50,1187.50,1188.25,1825,890,2715.00
10/28/2005,08:41,1188.00,1189.50,1188.00,1189.25,6746,1902,8648.00
10/28/2005,08:42,1189.00,1189.50,1188.75,1188.75,1152,1786,2938.00
10/28/2005,08:43,1189.00,1189.25,1188.50,1189.25,854,1245,2099.00
10/28/2005,08:44,1189.00,1189.50,1188.75,1189.25,901,2426,3327.00
10/28/2005,08:45,1189.25,1189.25,1188.50,1188.75,1314,1366,2680.00
10/28/2005,08:46,1189.00,1189.50,1188.75,1189.25,1221,606,1827.00
10/28/2005,08:47,1189.00,1189.50,1188.25,1188.25,1587,3049,4636.00
10/28/2005,08:48,1188.25,1188.75,1187.75,1188.50,2233,2477,4710.00
10/28/2005,08:49,1188.75,1188.75,1187.25,1187.50,344,3485,3829.00
10/28/2005,08:50,1187.75,1188.25,1187.50,1188.00,1894,968,2862.00
10/28/2005,08:51,1188.00,1189.25,1188.00,1189.00,2866,1279,4145.00
10/28/2005,08:52,1189.25,1189.25,1188.50,1188.75,417,911,1328.00
10/28/2005,08:53,1188.50,1188.75,1188.00,1188.25,701,1251,1952.00
10/28/2005,08:54,1188.25,1189.25,1188.00,1189.25,2172,899,3071.00
10/28/2005,08:55,1189.25,1190.25,1189.25,1189.75,5213,2201,7414.00
10/28/2005,08:56,1189.75,1190.00,1189.25,1189.25,1239,1810,3049.00
10/28/2005,08:57,1189.25,1189.50,1188.75,1188.75,809,2149,2958.00
10/28/2005,08:58,1188.50,1188.75,1188.25,1188.50,909,1470,2379.00
10/28/2005,08:59,1188.50,1188.75,1188.00,1188.00,391,1096,1487.00
10/28/2005,09:00,1188.25,1188.75,1187.25,1187.50,1158,2388,3546.00
10/28/2005,09:01,1187.50,1187.75,1187.00,1187.25,1736,3666,5402.00
10/28/2005,09:02,1187.00,1188.00,1187.00,1187.50,1844,819,2663.00
10/28/2005,09:03,1187.75,1188.50,1187.25,1188.25,2570,945,3515.00
10/28/2005,09:04,1188.50,1188.50,1188.00,1188.00,522,860,1382.00
10/28/2005,09:05,1188.00,1188.50,1187.75,1188.00,795,988,1783.00
10/28/2005,09:06,1188.25,1188.25,1187.50,1187.75,357,893,1250.00
10/28/2005,09:07,1187.50,1187.75,1187.00,1187.25,720,1908,2628.00
10/28/2005,09:08,1187.25,1187.50,1186.50,1186.75,1075,2440,3515.00
10/28/2005,09:09,1187.00,1187.50,1186.75,1187.50,1911,785,2696.00
10/28/2005,09:10,1187.50,1187.50,1186.75,1186.75,145,1404,1549.00
10/28/2005,09:11,1186.75,1187.00,1186.50,1186.75,1055,2605,3660.00
10/28/2005,09:12,1186.75,1187.00,1186.00,1186.00,568,2860,3428.00
10/28/2005,09:13,1186.00,1186.75,1186.00,1186.50,1359,787,2146.00
10/28/2005,09:14,1186.25,1187.25,1186.25,1186.50,2336,2314,4650.00
10/28/2005,09:15,1186.75,1187.00,1186.50,1186.75,556,588,1144.00
10/28/2005,09:16,1186.75,1187.25,1186.75,1187.25,1368,787,2155.00
10/28/2005,09:17,1187.00,1187.75,1187.00,1187.50,2089,666,2755.00
10/28/2005,09:18,1187.50,1188.00,1187.00,1187.00,950,1278,2228.00
10/28/2005,09:19,1187.00,1188.00,1187.00,1187.75,1704,284,1988.00
10/28/2005,09:20,1187.75,1188.00,1187.25,1187.25,107,884,991.00
10/28/2005,09:21,1187.25,1187.50,1186.75,1187.50,739,1087,1826.00
10/28/2005,09:22,1187.50,1187.50,1187.00,1187.25,286,497,783.00
10/28/2005,09:23,1187.25,1187.25,1186.75,1186.75,806,737,1543.00
10/28/2005,09:24,1187.00,1187.75,1186.75,1187.50,1268,410,1678.00
10/28/2005,09:25,1187.25,1187.75,1187.00,1187.75,391,688,1079.00
10/28/2005,09:26,1187.50,1188.50,1187.50,1188.00,1996,1360,3356.00
10/28/2005,09:27,1188.00,1188.25,1187.75,1188.00,889,627,1516.00
10/28/2005,09:28,1188.00,1188.50,1187.75,1188.25,834,537,1371.00
10/28/2005,09:29,1188.25,1188.25,1187.25,1187.50,244,919,1163.00
10/28/2005,09:30,1187.75,1188.00,1187.50,1187.75,680,129,809.00
10/28/2005,09:31,1187.75,1188.00,1187.25,1187.75,945,701,1646.00
10/28/2005,09:32,1187.75,1187.75,1186.75,1186.75,280,1371,1651.00
10/28/2005,09:33,1187.00,1187.25,1186.00,1186.00,644,2518,3162.00
10/28/2005,09:34,1186.25,1186.25,1185.25,1186.00,1848,3680,5528.00
10/28/2005,09:35,1185.75,1186.25,1185.75,1186.00,1092,1006,2098.00
10/28/2005,09:36,1185.75,1186.00,1184.75,1185.00,404,2551,2955.00
10/28/2005,09:37,1184.75,1185.25,1184.50,1184.75,1981,3046,5027.00
10/28/2005,09:38,1185.00,1185.25,1184.50,1185.25,1099,1209,2308.00
10/28/2005,09:39,1185.25,1185.50,1184.75,1185.25,1773,1272,3045.00
10/28/2005,09:40,1185.25,1185.25,1184.75,1185.00,310,954,1264.00
10/28/2005,09:41,1185.00,1185.25,1184.75,1185.00,831,450,1281.00
10/28/2005,09:42,1185.00,1185.25,1184.75,1185.00,743,182,925.00
10/28/2005,09:43,1185.25,1185.25,1184.50,1184.75,741,1813,2554.00
10/28/2005,09:44,1184.75,1185.00,1184.25,1184.50,989,1235,2224.00
10/28/2005,09:45,1184.50,1184.75,1184.25,1184.50,248,724,972.00
10/28/2005,09:46,1184.25,1184.50,1183.75,1184.00,837,3113,3950.00
10/28/2005,09:47,1184.00,1184.00,1183.00,1183.75,2060,3825,5885.00
10/28/2005,09:48,1183.75,1184.00,1183.50,1183.75,855,875,1730.00
10/28/2005,09:49,1183.75,1184.00,1183.50,1183.50,347,1043,1390.00
10/28/2005,09:50,1183.50,1184.50,1183.25,1184.25,2642,486,3128.00
10/28/2005,09:51,1184.25,1185.25,1184.25,1184.50,2675,2486,5161.00
10/28/2005,09:52,1184.25,1185.00,1184.25,1184.50,1474,729,2203.00
10/28/2005,09:53,1184.50,1185.00,1184.50,1184.75,492,808,1300.00
10/28/2005,09:54,1184.50,1185.25,1184.50,1185.25,2170,348,2518.00
10/28/2005,09:55,1185.25,1185.75,1185.00,1185.00,2073,1342,3415.00
10/28/2005,09:56,1185.00,1185.25,1184.75,1185.00,575,831,1406.00
10/28/2005,09:57,1185.00,1185.00,1184.25,1184.75,283,739,1022.00
10/28/2005,09:58,1184.75,1185.50,1184.50,1185.50,1578,711,2289.00
10/28/2005,09:59,1185.50,1185.50,1185.25,1185.50,450,805,1255.00
10/28/2005,10:00,1185.25,1185.50,1184.75,1184.75,312,818,1130.00
10/28/2005,10:01,1185.00,1185.50,1184.50,1185.50,923,656,1579.00
10/28/2005,10:02,1185.25,1185.75,1185.00,1185.50,1049,522,1571.00
10/28/2005,10:03,1185.50,1186.25,1185.50,1186.25,2598,672,3270.00
10/28/2005,10:04,1186.00,1186.25,1185.75,1186.00,1007,1064,2071.00
10/28/2005,10:05,1186.00,1186.00,1185.50,1185.50,101,554,655.00
10/28/2005,10:06,1185.75,1185.75,1185.25,1185.50,385,694,1079.00
10/28/2005,10:07,1185.50,1185.50,1185.00,1185.50,325,995,1320.00
10/28/2005,10:08,1185.25,1185.50,1185.00,1185.25,52,403,455.00
10/28/2005,10:09,1185.00,1185.50,1185.00,1185.50,316,835,1151.00
10/28/2005,10:10,1185.50,1185.50,1184.75,1185.00,657,899,1556.00
10/28/2005,10:11,1185.00,1185.75,1185.00,1185.50,895,161,1056.00
10/28/2005,10:12,1185.50,1186.50,1185.25,1186.25,4366,1024,5390.00
10/28/2005,10:13,1186.50,1187.75,1186.25,1187.50,5264,2558,7822.00
10/28/2005,10:14,1187.25,1188.25,1187.25,1187.50,1912,2075,3987.00
10/28/2005,10:15,1187.50,1188.00,1187.25,1188.00,964,995,1959.00
10/28/2005,10:16,1188.00,1188.50,1187.75,1188.00,3159,1438,4597.00
10/28/2005,10:17,1188.25,1188.25,1187.75,1187.75,447,449,896.00
10/28/2005,10:18,1188.00,1188.25,1187.75,1187.75,586,174,760.00
10/28/2005,10:19,1188.00,1188.00,1187.50,1187.50,37,667,704.00
10/28/2005,10:20,1187.50,1188.50,1187.25,1188.00,2481,1750,4231.00
10/28/2005,10:21,1188.00,1188.50,1187.75,1187.75,547,442,989.00
10/28/2005,10:22,1188.00,1188.00,1186.50,1186.75,706,3321,4027.00
10/28/2005,10:23,1186.75,1187.00,1186.25,1187.00,1179,1026,2205.00
10/28/2005,10:24,1187.00,1187.75,1187.00,1187.50,1270,22,1292.00
10/28/2005,10:25,1187.75,1188.00,1187.25,1187.25,716,493,1209.00
10/28/2005,10:26,1187.50,1187.75,1187.25,1187.75,325,31,356.00
10/28/2005,10:27,1187.50,1188.75,1187.50,1188.50,3619,886,4505.00
10/28/2005,10:28,1188.50,1188.75,1188.25,1188.50,1150,901,2051.00
10/28/2005,10:29,1188.75,1189.25,1188.75,1189.00,2498,886,3384.00
10/28/2005,10:30,1189.00,1189.75,1188.75,1189.75,2083,450,2533.00
10/28/2005,10:31,1189.50,1189.50,1189.00,1189.00,436,1400,1836.00
10/28/2005,10:32,1189.00,1189.25,1188.75,1188.75,1722,1246,2968.00
10/28/2005,10:33,1188.75,1189.00,1188.25,1188.50,42,767,809.00
10/28/2005,10:34,1188.50,1188.75,1188.25,1188.75,470,92,562.00
10/28/2005,10:35,1188.50,1189.00,1188.50,1188.75,522,559,1081.00
10/28/2005,10:36,1188.75,1188.75,1188.50,1188.50,77,76,153.00
10/28/2005,10:37,1188.50,1188.75,1188.25,1188.25,310,321,631.00
10/28/2005,10:38,1188.50,1188.75,1188.50,1188.50,354,585,939.00
10/28/2005,10:39,1188.50,1188.75,1188.25,1188.75,428,756,1184.00
10/28/2005,10:40,1188.50,1188.75,1188.50,1188.75,121,743,864.00
10/28/2005,10:41,1188.75,1189.00,1188.50,1188.75,324,172,496.00
10/28/2005,10:42,1188.75,1188.75,1188.00,1188.00,357,1476,1833.00
10/28/2005,10:43,1188.00,1188.50,1188.00,1188.00,367,606,973.00
10/28/2005,10:44,1188.00,1189.50,1188.00,1189.50,3113,231,3344.00
10/28/2005,10:45,1189.50,1189.50,1188.75,1189.00,513,983,1496.00
10/28/2005,10:46,1189.00,1189.25,1188.50,1188.50,181,864,1045.00
10/28/2005,10:47,1188.50,1189.50,1188.50,1189.25,1244,583,1827.00
10/28/2005,10:48,1189.25,1190.00,1189.00,1189.75,3605,1651,5256.00
10/28/2005,10:49,1189.75,1191.00,1189.50,1190.75,5559,2277,7836.00
10/28/2005,10:50,1191.00,1192.25,1190.75,1192.00,8129,3825,11954.00
10/28/2005,10:51,1192.00,1192.25,1191.25,1191.75,1280,3352,4632.00
10/28/2005,10:52,1191.75,1192.00,1191.75,1192.00,399,697,1096.00
10/28/2005,10:53,1191.75,1192.00,1191.25,1191.75,2329,2420,4749.00
10/28/2005,10:54,1191.75,1192.00,1191.25,1191.50,495,1030,1525.00
10/28/2005,10:55,1191.75,1192.00,1191.50,1191.50,868,488,1356.00
10/28/2005,10:56,1191.50,1191.75,1191.25,1191.50,280,907,1187.00
10/28/2005,10:57,1191.50,1192.25,1191.25,1192.00,3189,2322,5511.00
10/28/2005,10:58,1192.00,1192.25,1191.75,1192.00,1006,171,1177.00
10/28/2005,10:59,1192.00,1193.25,1191.75,1193.00,7377,3748,11125.00
10/28/2005,11:00,1193.00,1193.25,1192.50,1192.75,3874,2167,6041.00
10/28/2005,11:01,1193.00,1193.50,1192.50,1193.50,3155,2698,5853.00
10/28/2005,11:02,1193.25,1193.75,1192.75,1193.50,3521,2793,6314.00
10/28/2005,11:03,1193.25,1193.75,1193.25,1193.50,2102,156,2258.00
10/28/2005,11:04,1193.50,1194.25,1193.50,1193.75,3321,2742,6063.00
10/28/2005,11:05,1193.75,1194.25,1193.50,1194.00,1752,783,2535.00
10/28/2005,11:06,1193.75,1194.50,1193.75,1194.25,2695,1118,3813.00
10/28/2005,11:07,1194.25,1194.50,1193.75,1194.00,1211,1650,2861.00
10/28/2005,11:08,1194.00,1194.50,1193.75,1194.25,2276,1916,4192.00
10/28/2005,11:09,1194.00,1194.25,1193.50,1193.50,976,1697,2673.00
10/28/2005,11:10,1193.50,1193.50,1193.00,1193.25,1447,3399,4846.00
10/28/2005,11:11,1193.50,1193.75,1193.25,1193.50,1037,410,1447.00
10/28/2005,11:12,1193.50,1193.75,1193.25,1193.50,554,532,1086.00
10/28/2005,11:13,1193.50,1193.50,1193.00,1193.50,813,803,1616.00
10/28/2005,11:14,1193.50,1193.75,1193.00,1193.00,309,614,923.00
10/28/2005,11:15,1193.00,1193.50,1192.75,1193.25,636,1147,1783.00
10/28/2005,11:16,1193.25,1193.25,1192.75,1192.75,140,358,498.00
10/28/2005,11:17,1193.00,1193.00,1192.50,1192.75,312,835,1147.00
10/28/2005,11:18,1192.75,1193.00,1192.75,1192.75,42,743,785.00
10/28/2005,11:19,1192.75,1193.00,1192.25,1192.75,662,1178,1840.00
10/28/2005,11:20,1192.75,1192.75,1192.50,1192.50,244,92,336.00
10/28/2005,11:21,1192.50,1192.75,1192.25,1192.25,88,576,664.00
10/28/2005,11:22,1192.25,1192.50,1192.25,1192.50,814,604,1418.00
10/28/2005,11:23,1192.75,1193.00,1192.50,1192.75,433,640,1073.00
10/28/2005,11:24,1192.75,1193.00,1192.50,1192.50,20,206,226.00
10/28/2005,11:25,1192.75,1192.75,1192.25,1192.50,292,318,610.00
10/28/2005,11:26,1192.50,1192.75,1192.50,1192.50,106,200,306.00
10/28/2005,11:27,1192.50,1192.50,1192.25,1192.50,127,48,175.00
10/28/2005,11:28,1192.25,1193.00,1192.25,1193.00,919,55,974.00
10/28/2005,11:29,1193.00,1193.25,1192.75,1193.25,485,128,613.00
10/28/2005,11:30,1193.00,1193.25,1192.25,1192.50,329,905,1234.00
10/28/2005,11:31,1192.50,1192.50,1192.25,1192.25,340,180,520.00
10/28/2005,11:32,1192.50,1192.50,1192.00,1192.25,260,636,896.00
10/28/2005,11:33,1192.25,1193.00,1192.25,1192.75,1422,282,1704.00
10/28/2005,11:34,1192.75,1192.75,1192.25,1192.50,143,423,566.00
10/28/2005,11:35,1192.50,1192.75,1192.25,1192.50,57,185,242.00
10/28/2005,11:36,1192.75,1193.00,1192.50,1193.00,527,232,759.00
10/28/2005,11:37,1192.75,1193.25,1192.75,1193.00,289,310,599.00
10/28/2005,11:38,1193.00,1193.25,1192.75,1193.00,384,257,641.00
10/28/2005,11:39,1193.00,1193.25,1192.75,1192.75,417,162,579.00
10/28/2005,11:40,1193.00,1193.25,1192.50,1192.50,307,483,790.00
10/28/2005,11:41,1192.75,1193.00,1192.50,1193.00,392,69,461.00
10/28/2005,11:42,1193.00,1193.25,1193.00,1193.00,112,84,196.00
10/28/2005,11:43,1193.25,1193.25,1192.75,1192.75,36,623,659.00
10/28/2005,11:44,1192.75,1193.00,1192.00,1192.00,58,1670,1728.00
10/28/2005,11:45,1192.00,1192.25,1191.50,1192.00,1696,3727,5423.00
10/28/2005,11:46,1192.00,1193.00,1192.00,1193.00,942,344,1286.00
10/28/2005,11:47,1193.00,1193.00,1192.25,1192.25,617,1332,1949.00
10/28/2005,11:48,1192.50,1192.50,1191.75,1192.00,445,799,1244.00
10/28/2005,11:49,1191.75,1192.00,1191.50,1192.00,373,842,1215.00
10/28/2005,11:50,1192.00,1192.00,1191.50,1191.50,712,548,1260.00
10/28/2005,11:51,1191.50,1191.75,1191.50,1191.50,36,171,207.00
10/28/2005,11:52,1191.50,1191.75,1191.00,1191.00,563,1945,2508.00
10/28/2005,11:53,1191.00,1191.75,1191.00,1191.75,765,1077,1842.00
10/28/2005,11:54,1191.50,1192.00,1191.50,1192.00,357,159,516.00
10/28/2005,11:55,1192.00,1192.00,1191.25,1191.50,340,587,927.00
10/28/2005,11:56,1191.50,1191.75,1191.00,1191.25,238,492,730.00
10/28/2005,11:57,1191.50,1191.50,1190.75,1191.25,796,779,1575.00
10/28/2005,11:58,1191.00,1191.50,1191.00,1191.25,623,225,848.00
10/28/2005,11:59,1191.50,1191.75,1191.00,1191.50,394,436,830.00
10/28/2005,12:00,1191.50,1191.50,1190.75,1191.25,194,871,1065.00
10/28/2005,12:01,1191.25,1191.25,1190.50,1191.00,845,1665,2510.00
10/28/2005,12:02,1191.00,1191.25,1190.75,1191.25,212,809,1021.00
10/28/2005,12:03,1191.25,1192.00,1191.00,1192.00,1051,121,1172.00
10/28/2005,12:04,1192.00,1193.00,1191.75,1192.75,2545,957,3502.00
10/28/2005,12:05,1192.75,1192.75,1192.00,1192.00,590,557,1147.00
10/28/2005,12:06,1192.00,1192.25,1192.00,1192.25,139,263,402.00
10/28/2005,12:07,1192.25,1193.25,1192.25,1192.50,3087,1789,4876.00
10/28/2005,12:08,1192.25,1192.50,1192.00,1192.00,111,461,572.00
10/28/2005,12:09,1192.25,1192.75,1192.25,1192.50,360,88,448.00
10/28/2005,12:10,1192.50,1192.75,1192.25,1192.50,101,92,193.00
10/28/2005,12:11,1192.75,1193.25,1192.50,1192.75,858,175,1033.00
10/28/2005,12:12,1192.75,1193.25,1192.75,1193.00,551,567,1118.00
10/28/2005,12:13,1193.00,1194.25,1192.75,1194.00,3731,919,4650.00
10/28/2005,12:14,1194.00,1194.00,1193.50,1193.75,441,662,1103.00
10/28/2005,12:15,1193.50,1193.50,1193.00,1193.25,379,1510,1889.00
10/28/2005,12:16,1193.25,1193.50,1193.00,1193.25,1084,1116,2200.00
10/28/2005,12:17,1193.25,1193.75,1193.25,1193.50,627,403,1030.00
10/28/2005,12:18,1193.50,1193.50,1193.00,1193.25,353,402,755.00
10/28/2005,12:19,1193.25,1193.25,1193.00,1193.25,44,29,73.00
10/28/2005,12:20,1193.00,1193.25,1192.50,1192.75,405,1718,2123.00
10/28/2005,12:21,1192.75,1192.75,1192.00,1192.75,1943,1295,3238.00
10/28/2005,12:22,1192.75,1192.75,1192.50,1192.50,9,184,193.00
10/28/2005,12:23,1192.50,1192.75,1192.25,1192.25,58,486,544.00
10/28/2005,12:24,1192.50,1192.50,1192.00,1192.25,186,319,505.00
10/28/2005,12:25,1192.50,1192.75,1192.25,1192.50,569,56,625.00
10/28/2005,12:26,1192.50,1193.50,1192.50,1193.25,1242,101,1343.00
10/28/2005,12:27,1193.25,1193.50,1193.25,1193.50,466,118,584.00
10/28/2005,12:28,1193.50,1193.50,1193.00,1193.25,65,770,835.00
10/28/2005,12:29,1193.00,1193.75,1193.00,1193.25,771,256,1027.00
10/28/2005,12:30,1193.50,1193.50,1192.75,1193.00,125,222,347.00
10/28/2005,12:31,1192.75,1193.25,1192.75,1193.00,102,175,277.00
10/28/2005,12:32,1193.25,1193.25,1192.75,1192.75,84,543,627.00
10/28/2005,12:33,1192.75,1193.25,1192.75,1193.25,1093,129,1222.00
10/28/2005,12:34,1193.25,1193.25,1193.00,1193.00,56,17,73.00
10/28/2005,12:35,1193.00,1193.25,1192.75,1193.00,391,726,1117.00
10/28/2005,12:36,1193.25,1193.50,1193.00,1193.25,672,120,792.00
10/28/2005,12:37,1193.25,1193.75,1193.00,1193.75,650,411,1061.00
10/28/2005,12:38,1193.75,1194.25,1193.25,1193.50,2087,1647,3734.00
10/28/2005,12:39,1193.50,1193.50,1192.50,1192.50,203,1267,1470.00
10/28/2005,12:40,1192.75,1193.25,1192.25,1193.00,961,663,1624.00
10/28/2005,12:41,1193.00,1193.25,1192.50,1192.75,132,824,956.00
10/28/2005,12:42,1193.00,1193.00,1192.50,1192.75,57,242,299.00
10/28/2005,12:43,1192.75,1193.00,1192.50,1192.50,1063,837,1900.00
10/28/2005,12:44,1192.75,1192.75,1192.00,1192.25,1695,1953,3648.00
10/28/2005,12:45,1192.50,1192.75,1192.25,1192.75,239,256,495.00
10/28/2005,12:46,1192.50,1192.75,1192.25,1192.50,190,259,449.00
10/28/2005,12:47,1192.50,1192.75,1192.00,1192.00,83,647,730.00
10/28/2005,12:48,1192.00,1192.25,1191.50,1191.50,274,1445,1719.00
10/28/2005,12:49,1191.50,1191.75,1191.25,1191.75,167,773,940.00
10/28/2005,12:50,1191.75,1191.75,1191.00,1191.25,555,1712,2267.00
10/28/2005,12:51,1191.25,1191.50,1191.25,1191.25,565,101,666.00
10/28/2005,12:52,1191.50,1192.00,1191.25,1191.50,664,191,855.00
10/28/2005,12:53,1191.75,1192.00,1191.50,1192.00,292,181,473.00
10/28/2005,12:54,1191.75,1192.00,1191.75,1192.00,84,374,458.00
10/28/2005,12:55,1192.00,1192.50,1191.75,1192.25,1367,212,1579.00
10/28/2005,12:56,1192.50,1193.00,1192.25,1192.50,1770,1042,2812.00
10/28/2005,12:57,1192.75,1192.75,1192.50,1192.75,102,47,149.00
10/28/2005,12:58,1192.75,1192.75,1192.25,1192.25,120,452,572.00
10/28/2005,12:59,1192.25,1193.50,1192.25,1193.25,1909,300,2209.00
10/28/2005,13:00,1193.50,1194.00,1193.25,1193.50,1076,747,1823.00
10/28/2005,13:01,1193.25,1194.00,1193.25,1193.75,1196,73,1269.00
10/28/2005,13:02,1194.00,1195.50,1193.75,1195.25,11213,2396,13609.00
10/28/2005,13:03,1195.50,1195.75,1195.00,1195.50,2665,2626,5291.00
10/28/2005,13:04,1195.50,1195.75,1195.00,1195.00,1430,1831,3261.00
10/28/2005,13:05,1195.00,1196.00,1195.00,1195.50,5068,1348,6416.00
10/28/2005,13:06,1195.50,1195.75,1195.00,1195.00,456,1666,2122.00
10/28/2005,13:07,1195.00,1195.00,1194.50,1195.00,1003,1269,2272.00
10/28/2005,13:08,1194.75,1196.25,1194.75,1196.25,5455,2442,7897.00
10/28/2005,13:09,1196.00,1197.00,1196.00,1196.50,5148,1068,6216.00
10/28/2005,13:10,1196.50,1196.75,1196.00,1196.00,655,2178,2833.00
10/28/2005,13:11,1196.25,1196.25,1195.75,1196.00,98,704,802.00
10/28/2005,13:12,1196.00,1196.25,1195.75,1196.00,519,555,1074.00
10/28/2005,13:13,1195.75,1196.25,1195.75,1196.25,338,305,643.00
10/28/2005,13:14,1196.00,1196.50,1195.25,1195.50,1430,3076,4506.00
10/28/2005,13:15,1195.50,1196.00,1195.25,1195.25,827,926,1753.00
10/28/2005,13:16,1195.50,1195.50,1194.50,1194.75,698,1946,2644.00
10/28/2005,13:17,1194.75,1195.00,1194.25,1194.50,1015,1061,2076.00
10/28/2005,13:18,1194.75,1194.75,1194.25,1194.50,364,950,1314.00
10/28/2005,13:19,1194.50,1194.75,1194.25,1194.50,861,97,958.00
10/28/2005,13:20,1194.25,1194.75,1194.25,1194.75,214,76,290.00
10/28/2005,13:21,1194.75,1195.25,1194.50,1195.00,1504,1083,2587.00
10/28/2005,13:22,1195.00,1195.50,1195.00,1195.25,744,468,1212.00
10/28/2005,13:23,1195.25,1195.75,1195.00,1195.75,1086,544,1630.00
10/28/2005,13:24,1196.00,1196.00,1195.50,1196.00,1110,1224,2334.00
10/28/2005,13:25,1195.75,1196.25,1195.50,1196.00,1300,254,1554.00
10/28/2005,13:26,1196.25,1196.25,1195.75,1196.25,524,1148,1672.00
10/28/2005,13:27,1196.25,1197.00,1196.00,1196.75,2235,131,2366.00
10/28/2005,13:28,1197.00,1197.75,1196.75,1197.25,4145,2956,7101.00
10/28/2005,13:29,1197.25,1197.25,1196.00,1196.50,1291,2917,4208.00
10/28/2005,13:30,1196.50,1196.75,1196.25,1196.25,865,425,1290.00
10/28/2005,13:31,1196.50,1196.75,1196.25,1196.50,672,724,1396.00
10/28/2005,13:32,1196.75,1197.00,1196.25,1196.75,942,513,1455.00
10/28/2005,13:33,1196.75,1197.25,1196.75,1197.00,2486,689,3175.00
10/28/2005,13:34,1196.75,1197.00,1196.50,1196.50,350,997,1347.00
10/28/2005,13:35,1196.75,1196.75,1196.25,1196.25,34,326,360.00
10/28/2005,13:36,1196.25,1196.50,1195.75,1196.00,227,1135,1362.00
10/28/2005,13:37,1196.25,1196.50,1196.00,1196.50,148,69,217.00
10/28/2005,13:38,1196.25,1196.50,1196.25,1196.25,70,413,483.00
10/28/2005,13:39,1196.50,1196.50,1196.25,1196.50,63,131,194.00
10/28/2005,13:40,1196.25,1196.25,1195.50,1195.75,32,1151,1183.00
10/28/2005,13:41,1195.50,1196.00,1195.50,1196.00,203,302,505.00
10/28/2005,13:42,1196.00,1196.50,1196.00,1196.25,379,58,437.00
10/28/2005,13:43,1196.50,1196.50,1196.00,1196.50,289,270,559.00
10/28/2005,13:44,1196.25,1196.50,1196.25,1196.50,168,38,206.00
10/28/2005,13:45,1196.25,1196.75,1196.25,1196.75,398,350,748.00
10/28/2005,13:46,1196.75,1197.00,1196.50,1196.75,511,369,880.00
10/28/2005,13:47,1196.50,1198.00,1196.50,1197.50,2981,1407,4388.00
10/28/2005,13:48,1197.75,1198.50,1197.50,1198.25,3804,1620,5424.00
10/28/2005,13:49,1198.00,1198.75,1197.75,1197.75,2376,2391,4767.00
10/28/2005,13:50,1198.00,1198.00,1197.25,1197.75,1141,1962,3103.00
10/28/2005,13:51,1197.75,1198.25,1197.75,1197.75,517,594,1111.00
10/28/2005,13:52,1198.00,1199.00,1198.00,1198.75,3906,1236,5142.00
10/28/2005,13:53,1199.00,1199.00,1198.50,1199.00,2210,1148,3358.00
10/28/2005,13:54,1199.00,1199.50,1198.75,1199.25,3195,1411,4606.00
10/28/2005,13:55,1199.25,1199.50,1198.75,1198.75,1085,1401,2486.00
10/28/2005,13:56,1199.00,1199.25,1198.50,1198.75,1020,1847,2867.00
10/28/2005,13:57,1198.50,1199.00,1198.50,1198.50,394,941,1335.00
10/28/2005,13:58,1198.50,1198.75,1198.25,1198.50,1160,575,1735.00
10/28/2005,13:59,1198.50,1198.75,1198.25,1198.50,121,303,424.00
10/28/2005,14:00,1198.50,1198.75,1198.50,1198.75,159,222,381.00
10/28/2005,14:01,1198.75,1199.25,1198.50,1199.00,2095,1040,3135.00
10/28/2005,14:02,1199.00,1199.75,1198.75,1199.25,4790,1600,6390.00
10/28/2005,14:03,1199.50,1200.00,1199.50,1199.50,1763,1451,3214.00
10/28/2005,14:04,1199.50,1200.50,1199.50,1200.50,5333,372,5705.00
10/28/2005,14:05,1200.50,1201.25,1200.00,1201.00,6624,2050,8674.00
10/28/2005,14:06,1200.75,1201.00,1200.25,1200.50,982,2278,3260.00
10/28/2005,14:07,1200.50,1200.75,1199.50,1200.00,1290,2609,3899.00
10/28/2005,14:08,1199.75,1200.00,1199.50,1199.75,610,1740,2350.00
10/28/2005,14:09,1200.00,1200.00,1199.50,1199.75,633,518,1151.00
10/28/2005,14:10,1199.75,1200.00,1199.50,1199.50,282,391,673.00
10/28/2005,14:11,1199.75,1199.75,1199.25,1199.50,302,583,885.00
10/28/2005,14:12,1199.50,1199.50,1199.00,1199.50,1490,951,2441.00
10/28/2005,14:13,1199.25,1199.50,1199.00,1199.25,1057,570,1627.00
10/28/2005,14:14,1199.25,1199.50,1199.00,1199.25,155,683,838.00
10/28/2005,14:15,1199.25,1199.50,1198.75,1198.75,106,1263,1369.00
10/28/2005,14:16,1198.75,1199.00,1198.50,1199.00,1402,1160,2562.00
10/28/2005,14:17,1198.75,1199.00,1198.50,1198.75,740,503,1243.00
10/28/2005,14:18,1198.75,1199.00,1198.50,1198.75,463,239,702.00
10/28/2005,14:19,1198.75,1199.00,1198.50,1198.75,37,1356,1393.00
10/28/2005,14:20,1198.75,1198.75,1198.50,1198.75,119,88,207.00
10/28/2005,14:21,1198.50,1198.75,1198.25,1198.75,953,664,1617.00
10/28/2005,14:22,1198.75,1199.25,1198.50,1199.25,2792,595,3387.00
10/28/2005,14:23,1199.00,1200.00,1199.00,1199.50,2332,1366,3698.00
10/28/2005,14:24,1199.25,1199.75,1199.25,1199.75,174,508,682.00
10/28/2005,14:25,1199.50,1199.75,1199.25,1199.50,538,388,926.00
10/28/2005,14:26,1199.25,1199.50,1199.00,1199.25,737,790,1527.00
10/28/2005,14:27,1199.25,1199.50,1198.75,1198.75,341,1112,1453.00
10/28/2005,14:28,1198.75,1199.00,1198.50,1198.75,1248,917,2165.00
10/28/2005,14:29,1199.00,1199.00,1198.50,1198.50,358,579,937.00
10/28/2005,14:30,1198.75,1198.75,1197.75,1197.75,609,2586,3195.00
10/28/2005,14:31,1197.75,1198.25,1197.50,1198.00,882,1572,2454.00
10/28/2005,14:32,1197.75,1198.00,1197.75,1198.00,184,911,1095.00
10/28/2005,14:33,1197.75,1198.50,1197.75,1198.50,1621,524,2145.00
10/28/2005,14:34,1198.50,1198.75,1198.25,1198.50,1160,432,1592.00
10/28/2005,14:35,1198.50,1198.50,1198.00,1198.00,178,1015,1193.00
10/28/2005,14:36,1198.00,1198.00,1197.75,1198.00,460,226,686.00
10/28/2005,14:37,1197.75,1198.00,1197.50,1197.50,46,438,484.00
10/28/2005,14:38,1197.50,1197.75,1197.50,1197.50,120,863,983.00
10/28/2005,14:39,1197.50,1198.00,1197.25,1198.00,995,233,1228.00
10/28/2005,14:40,1197.75,1198.75,1197.75,1198.50,2762,1811,4573.00
10/28/2005,14:41,1198.50,1199.50,1198.50,1199.50,3386,2016,5402.00
10/28/2005,14:42,1199.25,1200.25,1199.25,1200.25,3747,1099,4846.00
10/28/2005,14:43,1200.25,1200.50,1199.75,1200.00,1884,2117,4001.00
10/28/2005,14:44,1200.00,1200.50,1200.00,1200.00,1717,689,2406.00
10/28/2005,14:45,1200.00,1200.25,1199.75,1199.75,1123,611,1734.00
10/28/2005,14:46,1199.75,1199.75,1199.25,1199.50,1173,1417,2590.00
10/28/2005,14:47,1199.75,1200.00,1199.50,1199.75,847,193,1040.00
10/28/2005,14:48,1200.00,1200.50,1199.75,1200.25,2880,1405,4285.00
10/28/2005,14:49,1200.00,1200.50,1200.00,1200.50,1415,664,2079.00
10/28/2005,14:50,1200.50,1200.75,1200.25,1200.75,1920,1543,3463.00
10/28/2005,14:51,1200.75,1201.00,1200.50,1200.75,4233,1690,5923.00
10/28/2005,14:52,1201.00,1201.25,1200.50,1200.50,3189,1197,4386.00
10/28/2005,14:53,1200.75,1200.75,1200.25,1200.50,1176,2145,3321.00
10/28/2005,14:54,1200.50,1200.75,1200.00,1200.25,830,2335,3165.00
10/28/2005,14:55,1200.25,1200.50,1200.25,1200.50,166,484,650.00
10/28/2005,14:56,1200.25,1200.50,1200.00,1200.25,1320,1401,2721.00
10/28/2005,14:57,1200.25,1200.50,1200.00,1200.25,1400,1783,3183.00
10/28/2005,14:58,1200.50,1200.50,1200.25,1200.50,545,784,1329.00
10/28/2005,14:59,1200.25,1200.50,1200.25,1200.50,507,1059,1566.00
10/28/2005,15:00,1200.25,1201.00,1200.25,1200.50,5349,5807,11156.00
10/28/2005,15:01,1200.75,1200.75,1199.25,1199.75,5440,6530,11970.00
10/28/2005,15:02,1199.50,1199.75,1199.25,1199.50,1932,2364,4296.00
10/28/2005,15:03,1199.50,1200.00,1199.50,1200.00,1746,587,2333.00
10/28/2005,15:04,1199.75,1200.50,1199.75,1200.25,2074,894,2968.00
10/28/2005,15:05,1200.50,1201.00,1200.25,1200.50,3155,2541,5696.00
10/28/2005,15:06,1200.50,1201.25,1200.50,1200.75,2525,616,3141.00
10/28/2005,15:07,1200.75,1201.25,1200.75,1200.75,1778,616,2394.00
10/28/2005,15:08,1201.00,1201.00,1200.25,1200.75,446,2451,2897.00
10/28/2005,15:09,1200.50,1201.00,1200.50,1200.75,498,656,1154.00
10/28/2005,15:10,1200.75,1201.00,1200.25,1200.50,917,1999,2916.00
10/28/2005,15:11,1200.50,1200.75,1200.25,1200.50,868,1096,1964.00
10/28/2005,15:12,1200.25,1200.50,1200.00,1200.25,1340,834,2174.00
10/28/2005,15:13,1200.25,1200.75,1200.25,1200.75,864,495,1359.00
10/28/2005,15:14,1200.75,1200.75,1200.00,1200.50,660,996,1656.00
10/28/2005,15:15,1200.25,1200.50,1199.50,1200.00,2084,3889,5973.00
10/30/2005,17:01,1199.75,1200.25,1199.75,1200.25,145,134,279.00
10/30/2005,17:02,1200.50,1200.75,1200.25,1200.75,144,16,160.00
10/30/2005,17:03,1200.75,1201.50,1200.75,1201.25,120,97,217.00
10/30/2005,17:04,1201.50,1201.50,1201.25,1201.50,127,12,139.00
10/30/2005,17:05,1201.50,1201.50,1200.75,1200.75,60,137,197.00
10/30/2005,17:06,1200.75,1200.75,1200.75,1200.75,0,129,129.00
10/30/2005,17:07,1201.00,1201.00,1200.75,1200.75,3,1,4.00
10/30/2005,17:08,1200.75,1200.75,1200.75,1200.75,0,72,72.00
10/30/2005,17:09,1200.75,1201.00,1200.75,1200.75,4,9,13.00
10/30/2005,17:11,1200.75,1200.75,1200.75,1200.75,0,6,6.00
10/30/2005,17:13,1201.00,1201.00,1200.75,1201.00,7,29,36.00
10/30/2005,17:14,1200.75,1200.75,1200.75,1200.75,0,61,61.00
10/30/2005,17:15,1200.75,1200.75,1200.50,1200.50,0,28,28.00
10/30/2005,17:16,1200.50,1200.75,1200.50,1200.75,1,10,11.00
10/30/2005,17:18,1200.75,1200.75,1200.75,1200.75,7,0,7.00
10/30/2005,17:19,1200.50,1200.75,1200.50,1200.50,6,6,12.00
10/30/2005,17:20,1200.75,1200.75,1200.75,1200.75,10,0,10.00
10/30/2005,17:22,1200.75,1200.75,1200.75,1200.75,2,0,2.00
10/30/2005,17:23,1200.50,1200.75,1200.50,1200.75,15,5,20.00
10/30/2005,17:24,1200.75,1200.75,1200.75,1200.75,7,0,7.00
10/30/2005,17:25,1201.00,1201.00,1201.00,1201.00,21,0,21.00
10/30/2005,17:26,1200.75,1200.75,1200.75,1200.75,0,2,2.00
10/30/2005,17:27,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,17:29,1200.75,1200.75,1200.75,1200.75,0,10,10.00
10/30/2005,17:30,1200.75,1200.75,1200.75,1200.75,0,6,6.00
10/30/2005,17:31,1200.75,1200.75,1200.50,1200.75,85,86,171.00
10/30/2005,17:32,1200.75,1201.00,1200.75,1200.75,2,1,3.00
10/30/2005,17:33,1200.75,1200.75,1200.75,1200.75,0,20,20.00
10/30/2005,17:34,1200.75,1200.75,1200.75,1200.75,0,3,3.00
10/30/2005,17:35,1200.75,1200.75,1200.75,1200.75,0,3,3.00
10/30/2005,17:36,1200.75,1200.75,1200.75,1200.75,0,8,8.00
10/30/2005,17:37,1200.75,1200.75,1200.75,1200.75,0,2,2.00
10/30/2005,17:38,1200.50,1200.50,1200.50,1200.50,0,76,76.00
10/30/2005,17:39,1200.50,1200.50,1200.50,1200.50,0,107,107.00
10/30/2005,17:40,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/30/2005,17:41,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,17:42,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/30/2005,17:43,1200.50,1200.75,1200.50,1200.50,4,5,9.00
10/30/2005,17:44,1200.50,1200.50,1200.50,1200.50,0,14,14.00
10/30/2005,17:45,1200.50,1200.50,1200.25,1200.25,0,76,76.00
10/30/2005,17:46,1200.00,1200.00,1200.00,1200.00,0,45,45.00
10/30/2005,17:47,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/30/2005,17:48,1200.25,1200.25,1200.25,1200.25,20,0,20.00
10/30/2005,17:49,1200.25,1200.25,1200.25,1200.25,6,0,6.00
10/30/2005,17:50,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/30/2005,17:51,1200.00,1200.25,1200.00,1200.25,1,1,2.00
10/30/2005,17:52,1200.50,1200.50,1200.25,1200.25,6,6,12.00
10/30/2005,17:54,1200.25,1200.25,1200.25,1200.25,0,10,10.00
10/30/2005,17:55,1200.25,1200.25,1200.25,1200.25,0,5,5.00
10/30/2005,17:56,1200.25,1200.50,1200.00,1200.50,7,5,12.00
10/30/2005,17:58,1200.25,1200.25,1200.00,1200.00,0,29,29.00
10/30/2005,18:00,1200.25,1200.25,1200.25,1200.25,2,0,2.00
10/30/2005,18:01,1200.25,1200.25,1200.00,1200.00,2,41,43.00
10/30/2005,18:02,1200.25,1200.25,1200.00,1200.00,2,24,26.00
10/30/2005,18:04,1200.00,1200.25,1199.75,1200.00,1,14,15.00
10/30/2005,18:05,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/30/2005,18:06,1200.00,1200.25,1200.00,1200.25,1,1,2.00
10/30/2005,18:07,1200.00,1200.00,1200.00,1200.00,0,41,41.00
10/30/2005,18:08,1200.00,1200.00,1200.00,1200.00,0,45,45.00
10/30/2005,18:09,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/30/2005,18:10,1199.75,1199.75,1199.75,1199.75,0,7,7.00
10/30/2005,18:12,1200.00,1200.00,1200.00,1200.00,5,0,5.00
10/30/2005,18:13,1199.75,1199.75,1199.75,1199.75,0,1,1.00
10/30/2005,18:15,1200.00,1200.00,1200.00,1200.00,1,0,1.00
10/30/2005,18:16,1200.00,1200.00,1199.75,1199.75,61,1,62.00
10/30/2005,18:17,1200.00,1200.00,1200.00,1200.00,7,0,7.00
10/30/2005,18:18,1200.00,1200.00,1199.75,1200.00,61,1,62.00
10/30/2005,18:19,1200.00,1200.00,1200.00,1200.00,6,0,6.00
10/30/2005,18:20,1200.25,1200.25,1199.75,1199.75,5,1,6.00
10/30/2005,18:21,1200.00,1200.00,1200.00,1200.00,2,0,2.00
10/30/2005,18:22,1199.75,1200.00,1199.50,1199.50,1,80,81.00
10/30/2005,18:23,1199.75,1199.75,1199.75,1199.75,5,0,5.00
10/30/2005,18:24,1199.50,1199.75,1199.50,1199.75,12,1,13.00
10/30/2005,18:25,1199.75,1199.75,1199.75,1199.75,1,0,1.00
10/30/2005,18:26,1199.75,1199.75,1199.75,1199.75,14,0,14.00
10/30/2005,18:27,1199.50,1199.75,1199.50,1199.75,2,2,4.00
10/30/2005,18:28,1199.75,1199.75,1199.75,1199.75,11,0,11.00
10/30/2005,18:32,1200.00,1200.00,1199.75,1199.75,4,1,5.00
10/30/2005,18:33,1199.75,1200.00,1199.75,1200.00,20,1,21.00
10/30/2005,18:34,1200.00,1200.00,1200.00,1200.00,32,0,32.00
10/30/2005,18:35,1200.00,1200.00,1200.00,1200.00,7,0,7.00
10/30/2005,18:36,1200.00,1200.00,1200.00,1200.00,5,0,5.00
10/30/2005,18:37,1200.00,1200.25,1200.00,1200.00,6,1,7.00
10/30/2005,18:38,1200.25,1200.25,1200.25,1200.25,3,0,3.00
10/30/2005,18:39,1200.25,1200.25,1200.25,1200.25,5,0,5.00
10/30/2005,18:42,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/30/2005,18:43,1200.25,1200.25,1200.25,1200.25,34,0,34.00
10/30/2005,18:44,1200.25,1200.25,1200.25,1200.25,5,0,5.00
10/30/2005,18:45,1200.25,1200.25,1200.00,1200.00,1,1,2.00
10/30/2005,18:47,1200.25,1200.50,1200.25,1200.25,2,3,5.00
10/30/2005,18:48,1200.25,1200.25,1200.25,1200.25,0,11,11.00
10/30/2005,18:49,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/30/2005,18:50,1200.25,1200.25,1200.00,1200.25,3,8,11.00
10/30/2005,18:51,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/30/2005,18:52,1200.25,1200.25,1200.25,1200.25,1,0,1.00
10/30/2005,18:53,1200.25,1200.25,1200.25,1200.25,5,0,5.00
10/30/2005,18:54,1200.00,1200.00,1200.00,1200.00,0,1,1.00
10/30/2005,18:59,1200.25,1200.75,1200.25,1200.50,213,30,243.00
10/30/2005,19:00,1200.50,1200.50,1200.50,1200.50,0,7,7.00
10/30/2005,19:02,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,19:03,1200.75,1200.75,1200.75,1200.75,6,0,6.00
10/30/2005,19:04,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/30/2005,19:05,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/30/2005,19:06,1200.75,1200.75,1200.50,1200.50,5,2,7.00
10/30/2005,19:07,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,19:10,1200.75,1200.75,1200.75,1200.75,2,0,2.00
10/30/2005,19:14,1200.75,1200.75,1200.75,1200.75,4,0,4.00
10/30/2005,19:17,1200.75,1200.75,1200.75,1200.75,66,0,66.00
10/30/2005,19:18,1200.75,1200.75,1200.75,1200.75,34,0,34.00
10/30/2005,19:20,1200.75,1200.75,1200.50,1200.50,1,1,2.00
10/30/2005,19:21,1200.50,1200.75,1200.50,1200.50,1,2,3.00
10/30/2005,19:24,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,19:25,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,19:26,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,19:27,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,19:28,1200.75,1200.75,1200.75,1200.75,5,0,5.00
10/30/2005,19:29,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,19:31,1200.75,1200.75,1200.75,1200.75,22,0,22.00
10/30/2005,19:32,1200.75,1200.75,1200.75,1200.75,40,0,40.00
10/30/2005,19:35,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,19:37,1200.75,1200.75,1200.75,1200.75,5,0,5.00
10/30/2005,19:39,1201.00,1201.00,1201.00,1201.00,209,0,209.00
10/30/2005,19:40,1201.00,1201.25,1201.00,1201.25,22,0,22.00
10/30/2005,19:41,1201.00,1201.00,1201.00,1201.00,0,10,10.00
10/30/2005,19:42,1201.00,1201.00,1201.00,1201.00,0,77,77.00
10/30/2005,19:44,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/30/2005,19:45,1201.00,1201.00,1200.75,1201.00,6,8,14.00
10/30/2005,19:47,1201.25,1201.25,1201.00,1201.00,2,8,10.00
10/30/2005,19:48,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/30/2005,19:49,1201.00,1201.00,1201.00,1201.00,0,10,10.00
10/30/2005,19:50,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/30/2005,19:51,1201.00,1201.00,1201.00,1201.00,0,6,6.00
10/30/2005,19:54,1201.00,1201.00,1201.00,1201.00,0,13,13.00
10/30/2005,19:55,1200.75,1201.00,1200.75,1201.00,12,1,13.00
10/30/2005,19:56,1200.75,1200.75,1200.75,1200.75,0,2,2.00
10/30/2005,19:58,1201.00,1201.50,1201.00,1201.50,214,0,214.00
10/30/2005,19:59,1201.50,1202.25,1201.25,1202.00,416,22,438.00
10/30/2005,20:00,1202.00,1202.00,1201.50,1201.50,16,77,93.00
10/30/2005,20:01,1201.50,1201.50,1201.25,1201.25,0,36,36.00
10/30/2005,20:02,1201.25,1201.25,1201.25,1201.25,0,38,38.00
10/30/2005,20:03,1201.25,1201.50,1201.25,1201.50,5,1,6.00
10/30/2005,20:04,1201.25,1201.25,1201.25,1201.25,0,8,8.00
10/30/2005,20:05,1201.25,1201.25,1201.00,1201.00,0,6,6.00
10/30/2005,20:06,1201.25,1201.25,1201.00,1201.00,22,22,44.00
10/30/2005,20:07,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/30/2005,20:09,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/30/2005,20:10,1201.00,1201.00,1201.00,1201.00,0,27,27.00
10/30/2005,20:11,1201.00,1201.00,1200.75,1201.00,2,16,18.00
10/30/2005,20:12,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/30/2005,20:13,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/30/2005,20:14,1200.75,1200.75,1200.75,1200.75,0,5,5.00
10/30/2005,20:15,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/30/2005,20:16,1200.75,1200.75,1200.75,1200.75,0,6,6.00
10/30/2005,20:18,1201.00,1201.00,1201.00,1201.00,5,0,5.00
10/30/2005,20:19,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:21,1200.75,1200.75,1200.75,1200.75,0,7,7.00
10/30/2005,20:22,1200.75,1201.00,1200.75,1201.00,2,4,6.00
10/30/2005,20:24,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:29,1200.75,1200.75,1200.75,1200.75,0,5,5.00
10/30/2005,20:30,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:31,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:34,1200.75,1200.75,1200.75,1200.75,0,40,40.00
10/30/2005,20:38,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:39,1200.75,1201.00,1200.50,1201.00,1,18,19.00
10/30/2005,20:42,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:44,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:46,1200.75,1200.75,1200.75,1200.75,0,1,1.00
10/30/2005,20:51,1201.00,1201.00,1201.00,1201.00,37,0,37.00
10/30/2005,20:52,1201.00,1201.00,1201.00,1201.00,16,0,16.00
10/30/2005,20:53,1201.00,1201.00,1201.00,1201.00,10,0,10.00
10/30/2005,20:54,1201.00,1201.00,1201.00,1201.00,6,0,6.00
10/30/2005,20:55,1201.00,1201.00,1201.00,1201.00,28,0,28.00
10/30/2005,20:56,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/30/2005,21:00,1200.75,1200.75,1200.25,1200.75,25,153,178.00
10/30/2005,21:01,1200.50,1200.50,1200.50,1200.50,0,22,22.00
10/30/2005,21:02,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,21:03,1200.50,1200.50,1200.50,1200.50,0,15,15.00
10/30/2005,21:05,1200.50,1200.50,1200.50,1200.50,0,33,33.00
10/30/2005,21:07,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,21:08,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,21:09,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/30/2005,21:10,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/30/2005,21:11,1200.50,1200.50,1200.50,1200.50,0,2,2.00
10/30/2005,21:13,1200.25,1200.25,1200.25,1200.25,0,5,5.00
10/30/2005,21:16,1200.50,1200.50,1200.50,1200.50,5,0,5.00
10/30/2005,21:17,1200.50,1200.50,1200.50,1200.50,3,0,3.00
10/30/2005,21:20,1200.50,1200.50,1200.50,1200.50,11,0,11.00
10/30/2005,21:21,1200.50,1200.50,1200.50,1200.50,4,0,4.00
10/30/2005,21:24,1200.50,1200.50,1200.25,1200.25,2,1,3.00
10/30/2005,21:25,1200.50,1200.50,1200.50,1200.50,2,0,2.00
10/30/2005,21:26,1200.50,1200.50,1200.50,1200.50,4,0,4.00
10/30/2005,21:27,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/30/2005,21:29,1200.50,1200.50,1200.50,1200.50,3,0,3.00
10/30/2005,21:30,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/30/2005,21:31,1200.50,1200.50,1200.50,1200.50,3,0,3.00
10/30/2005,21:33,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/30/2005,21:34,1200.50,1200.50,1200.50,1200.50,3,0,3.00
10/30/2005,21:35,1200.50,1200.50,1200.50,1200.50,1,0,1.00
10/30/2005,21:37,1200.75,1200.75,1200.75,1200.75,25,0,25.00
10/30/2005,21:38,1200.75,1200.75,1200.75,1200.75,15,0,15.00
10/30/2005,21:39,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,21:40,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,21:42,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,21:45,1200.50,1200.50,1200.50,1200.50,0,1,1.00
10/30/2005,21:46,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,21:52,1200.75,1200.75,1200.75,1200.75,4,0,4.00
10/30/2005,21:53,1200.75,1200.75,1200.75,1200.75,2,0,2.00
10/30/2005,21:54,1200.75,1200.75,1200.50,1200.50,2,20,22.00
10/30/2005,21:56,1200.75,1200.75,1200.75,1200.75,2,0,2.00
10/30/2005,21:58,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,22:00,1200.75,1200.75,1200.75,1200.75,5,0,5.00
10/30/2005,22:01,1200.75,1200.75,1200.75,1200.75,5,0,5.00
10/30/2005,22:02,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,22:03,1200.75,1200.75,1200.75,1200.75,1,0,1.00
10/30/2005,22:05,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/30/2005,22:06,1200.50,1200.50,1200.50,1200.50,0,5,5.00
10/30/2005,22:08,1200.75,1200.75,1200.75,1200.75,4,0,4.00
10/30/2005,22:09,1200.75,1200.75,1200.75,1200.75,3,0,3.00
10/30/2005,22:10,1200.75,1200.75,1200.75,1200.75,4,0,4.00
10/30/2005,22:11,1200.75,1201.00,1200.75,1201.00,100,0,100.00
10/30/2005,22:12,1201.00,1201.00,1201.00,1201.00,8,0,8.00
10/30/2005,22:13,1201.00,1201.00,1201.00,1201.00,2,0,2.00
10/30/2005,22:14,1201.00,1201.00,1201.00,1201.00,1,0,1.00
10/30/2005,22:15,1201.00,1201.00,1201.00,1201.00,4,0,4.00
10/30/2005,22:16,1201.25,1201.25,1201.25,1201.25,7,0,7.00
10/30/2005,22:18,1201.00,1201.00,1201.00,1201.00,0,3,3.00
10/30/2005,22:19,1201.00,1201.00,1201.00,1201.00,0,1,1.00
10/30/2005,22:21,1201.00,1201.00,1201.00,1201.00,0,8,8.00
10/30/2005,22:22,1201.25,1201.25,1201.25,1201.25,101,0,101.00
10/30/2005,22:23,1201.25,1201.25,1201.25,1201.25,14,0,14.00
10/30/2005,22:24,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/30/2005,22:25,1201.50,1201.50,1201.50,1201.50,48,0,48.00
10/30/2005,22:26,1201.50,1201.50,1201.50,1201.50,8,0,8.00
10/30/2005,22:27,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/30/2005,22:28,1201.50,1201.50,1201.50,1201.50,10,0,10.00
10/30/2005,22:29,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/30/2005,22:30,1201.50,1201.50,1201.50,1201.50,7,0,7.00
10/30/2005,22:31,1201.50,1201.50,1201.50,1201.50,3,0,3.00
10/30/2005,22:32,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/30/2005,22:35,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/30/2005,22:37,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/30/2005,22:42,1201.50,1201.50,1201.50,1201.50,1,0,1.00
10/30/2005,22:43,1201.50,1201.50,1201.50,1201.50,5,0,5.00
10/30/2005,22:44,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/30/2005,22:49,1201.25,1201.25,1201.25,1201.25,0,2,2.00
10/30/2005,22:51,1201.50,1201.50,1201.50,1201.50,2,0,2.00
10/30/2005,22:53,1201.50,1201.50,1201.50,1201.50,35,0,35.00
10/30/2005,22:54,1201.75,1201.75,1201.75,1201.75,4,0,4.00
10/30/2005,22:56,1201.75,1201.75,1201.75,1201.75,3,0,3.00
10/30/2005,22:57,1201.75,1201.75,1201.75,1201.75,10,0,10.00
10/30/2005,22:59,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/30/2005,23:01,1201.75,1201.75,1201.75,1201.75,2,0,2.00
10/30/2005,23:03,1201.75,1201.75,1201.75,1201.75,30,0,30.00
10/30/2005,23:04,1201.75,1201.75,1201.75,1201.75,13,0,13.00
10/30/2005,23:05,1201.75,1201.75,1201.75,1201.75,7,0,7.00
10/30/2005,23:06,1201.75,1201.75,1201.75,1201.75,1,0,1.00
10/30/2005,23:07,1201.75,1201.75,1201.50,1201.50,2,1,3.00
10/30/2005,23:08,1201.75,1201.75,1201.75,1201.75,4,0,4.00
10/30/2005,23:09,1201.75,1202.25,1201.75,1202.00,71,32,103.00
10/30/2005,23:15,1201.75,1202.00,1201.75,1202.00,2,2,4.00
10/30/2005,23:18,1202.00,1202.00,1202.00,1202.00,40,0,40.00
10/30/2005,23:19,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/30/2005,23:20,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/30/2005,23:21,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/30/2005,23:23,1202.00,1202.00,1202.00,1202.00,6,0,6.00
10/30/2005,23:24,1202.00,1202.00,1202.00,1202.00,6,0,6.00
10/30/2005,23:25,1202.00,1202.00,1202.00,1202.00,4,0,4.00
10/30/2005,23:26,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/30/2005,23:29,1202.00,1202.00,1202.00,1202.00,6,0,6.00
10/30/2005,23:30,1202.00,1202.25,1202.00,1202.25,10,0,10.00
10/30/2005,23:31,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/30/2005,23:32,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/30/2005,23:33,1202.00,1202.00,1202.00,1202.00,0,6,6.00
10/30/2005,23:34,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/30/2005,23:35,1202.00,1202.00,1202.00,1202.00,0,10,10.00
10/30/2005,23:36,1201.75,1202.00,1201.75,1201.75,2,7,9.00
10/30/2005,23:38,1201.75,1201.75,1201.75,1201.75,0,6,6.00
10/30/2005,23:40,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/30/2005,23:41,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/30/2005,23:42,1202.00,1202.00,1201.75,1201.75,1,1,2.00
10/30/2005,23:43,1202.00,1202.00,1202.00,1202.00,2,0,2.00
10/30/2005,23:44,1201.75,1202.00,1201.75,1202.00,4,4,8.00
10/30/2005,23:45,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/30/2005,23:46,1202.00,1202.25,1202.00,1202.00,23,3,26.00
10/30/2005,23:47,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/30/2005,23:48,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/30/2005,23:50,1201.75,1202.00,1201.75,1202.00,2,4,6.00
10/30/2005,23:51,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/30/2005,23:52,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/30/2005,23:53,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/30/2005,23:58,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/30/2005,23:59,1202.00,1202.00,1202.00,1202.00,2,0,2.00
10/31/2005,00:04,1202.00,1202.00,1202.00,1202.00,51,0,51.00
10/31/2005,00:05,1202.00,1202.00,1202.00,1202.00,63,0,63.00
10/31/2005,00:06,1202.00,1202.00,1202.00,1202.00,57,0,57.00
10/31/2005,00:07,1201.75,1201.75,1201.75,1201.75,0,9,9.00
10/31/2005,00:08,1202.00,1202.00,1202.00,1202.00,11,0,11.00
10/31/2005,00:09,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/31/2005,00:10,1202.00,1202.00,1202.00,1202.00,55,0,55.00
10/31/2005,00:11,1202.00,1202.00,1202.00,1202.00,53,0,53.00
10/31/2005,00:12,1202.00,1202.00,1202.00,1202.00,6,0,6.00
10/31/2005,00:13,1202.00,1202.00,1202.00,1202.00,7,0,7.00
10/31/2005,00:14,1202.00,1202.00,1202.00,1202.00,10,0,10.00
10/31/2005,00:17,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/31/2005,00:18,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/31/2005,00:19,1202.00,1202.00,1202.00,1202.00,53,0,53.00
10/31/2005,00:20,1202.00,1202.00,1202.00,1202.00,52,0,52.00
10/31/2005,00:21,1202.00,1202.00,1202.00,1202.00,46,0,46.00
10/31/2005,00:22,1202.00,1202.00,1202.00,1202.00,20,0,20.00
10/31/2005,00:23,1202.00,1202.00,1202.00,1202.00,51,0,51.00
10/31/2005,00:24,1202.00,1202.00,1202.00,1202.00,15,0,15.00
10/31/2005,00:25,1202.00,1202.25,1202.00,1202.25,17,0,17.00
10/31/2005,00:26,1202.25,1202.25,1202.00,1202.00,4,60,64.00
10/31/2005,00:28,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/31/2005,00:30,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/31/2005,00:31,1202.00,1202.00,1202.00,1202.00,0,9,9.00
10/31/2005,00:32,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/31/2005,00:33,1202.00,1202.00,1202.00,1202.00,5,0,5.00
10/31/2005,00:34,1202.00,1202.00,1202.00,1202.00,2,0,2.00
10/31/2005,00:35,1202.00,1202.00,1202.00,1202.00,20,0,20.00
10/31/2005,00:39,1202.00,1202.00,1202.00,1202.00,1,0,1.00
10/31/2005,00:43,1202.00,1202.00,1202.00,1202.00,18,0,18.00
10/31/2005,00:44,1202.00,1202.00,1202.00,1202.00,49,0,49.00
10/31/2005,00:45,1202.00,1202.25,1202.00,1202.00,20,10,30.00
10/31/2005,00:46,1202.00,1202.25,1202.00,1202.25,10,1,11.00
10/31/2005,00:48,1202.00,1202.00,1202.00,1202.00,0,31,31.00
10/31/2005,00:52,1202.00,1202.00,1202.00,1202.00,0,5,5.00
10/31/2005,00:53,1202.00,1202.00,1202.00,1202.00,0,3,3.00
10/31/2005,00:54,1201.75,1201.75,1201.75,1201.75,0,83,83.00
10/31/2005,00:55,1202.00,1202.50,1201.75,1202.00,134,76,210.00
10/31/2005,00:57,1202.00,1202.00,1201.75,1201.75,0,32,32.00
10/31/2005,00:58,1201.75,1201.75,1201.75,1201.75,0,1,1.00
10/31/2005,01:00,1201.75,1201.75,1201.50,1201.50,0,137,137.00
10/31/2005,01:01,1201.50,1201.50,1201.25,1201.25,0,36,36.00
10/31/2005,01:02,1201.50,1201.50,1201.00,1201.25,17,46,63.00
10/31/2005,01:03,1201.25,1201.25,1201.25,1201.25,28,0,28.00
10/31/2005,01:04,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/31/2005,01:05,1201.25,1201.25,1201.25,1201.25,17,0,17.00
10/31/2005,01:06,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/31/2005,01:07,1201.25,1201.25,1201.25,1201.25,82,0,82.00
10/31/2005,01:09,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/31/2005,01:10,1201.25,1201.25,1201.25,1201.25,12,0,12.00
10/31/2005,01:11,1201.25,1201.25,1201.25,1201.25,6,0,6.00
10/31/2005,01:12,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/31/2005,01:15,1201.00,1201.25,1201.00,1201.25,37,6,43.00
10/31/2005,01:16,1201.25,1201.25,1201.25,1201.25,15,0,15.00
10/31/2005,01:17,1201.25,1201.25,1201.25,1201.25,10,0,10.00
10/31/2005,01:18,1201.25,1201.25,1201.25,1201.25,12,0,12.00
10/31/2005,01:19,1201.25,1201.25,1201.25,1201.25,3,0,3.00
10/31/2005,01:20,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/31/2005,01:21,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/31/2005,01:22,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/31/2005,01:24,1201.25,1201.25,1201.25,1201.25,10,0,10.00
10/31/2005,01:25,1201.00,1201.00,1201.00,1201.00,0,2,2.00
10/31/2005,01:27,1201.00,1201.00,1201.00,1201.00,0,36,36.00
10/31/2005,01:28,1201.00,1201.50,1201.00,1201.25,70,5,75.00
10/31/2005,01:29,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/31/2005,01:30,1201.25,1201.25,1201.25,1201.25,0,1,1.00
10/31/2005,01:31,1201.25,1201.50,1201.25,1201.50,1,5,6.00
10/31/2005,01:32,1201.00,1201.00,1201.00,1201.00,0,24,24.00
10/31/2005,01:33,1201.00,1201.25,1201.00,1201.25,1,1,2.00
10/31/2005,01:34,1201.25,1201.25,1201.25,1201.25,2,0,2.00
10/31/2005,01:36,1201.00,1201.25,1201.00,1201.25,11,1,12.00
10/31/2005,01:37,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/31/2005,01:41,1201.50,1201.50,1201.50,1201.50,81,0,81.00
10/31/2005,01:42,1201.50,1201.50,1201.50,1201.50,21,0,21.00
10/31/2005,01:43,1201.25,1201.50,1201.25,1201.50,4,1,5.00
10/31/2005,01:44,1201.50,1201.50,1201.00,1201.00,2,54,56.00
10/31/2005,01:45,1201.00,1201.25,1201.00,1201.25,4,6,10.00
10/31/2005,01:46,1201.00,1201.00,1201.00,1201.00,0,40,40.00
10/31/2005,01:47,1201.25,1201.25,1201.25,1201.25,1,0,1.00
10/31/2005,01:48,1201.25,1201.25,1201.25,1201.25,5,0,5.00
10/31/2005,01:49,1201.25,1201.25,1201.25,1201.25,4,0,4.00
10/31/2005,01:50,1201.50,1201.50,1201.50,1201.50,20,0,20.00
10/31/2005,01:51,1201.50,1202.00,1201.50,1201.75,126,8,134.00
10/31/2005,01:52,1202.00,1202.00,1202.00,1202.00,26,0,26.00
10/31/2005,01:53,1201.75,1201.75,1201.75,1201.75,0,78,78.00
10/31/2005,01:54,1201.75,1201.75,1201.75,1201.75,0,6,6.00
10/31/2005,01:55,1201.75,1201.75,1201.75,1201.75,0,29,29.00
10/31/2005,01:56,1201.75,1202.00,1201.75,1202.00,121,1,122.00
10/31/2005,01:57,1202.00,1202.00,1202.00,1202.00,117,0,117.00
10/31/2005,01:58,1202.00,1202.25,1202.00,1202.25,229,29,258.00
10/31/2005,01:59,1202.25,1202.25,1202.25,1202.25,154,0,154.00
10/31/2005,02:00,1202.50,1202.50,1202.25,1202.25,6,59,65.00
10/31/2005,02:01,1202.25,1202.50,1202.25,1202.50,24,57,81.00
10/31/2005,02:02,1202.50,1202.75,1202.25,1202.50,161,165,326.00
10/31/2005,02:03,1202.75,1202.75,1202.50,1202.50,7,43,50.00
10/31/2005,02:04,1202.50,1203.00,1202.50,1203.00,97,10,107.00
10/31/2005,02:05,1203.00,1203.50,1202.75,1203.00,570,265,835.00
10/31/2005,02:06,1203.25,1203.25,1203.00,1203.25,139,1,140.00
10/31/2005,02:07,1203.25,1203.25,1203.00,1203.00,194,33,227.00
10/31/2005,02:08,1203.25,1203.25,1203.00,1203.00,41,44,85.00
10/31/2005,02:09,1203.00,1203.00,1203.00,1203.00,0,40,40.00
10/31/2005,02:10,1203.00,1203.25,1203.00,1203.25,156,18,174.00
10/31/2005,02:11,1203.25,1203.25,1203.25,1203.25,56,0,56.00
10/31/2005,02:12,1203.25,1203.25,1203.25,1203.25,28,0,28.00
10/31/2005,02:13,1203.50,1203.50,1203.25,1203.25,410,242,652.00
10/31/2005,02:14,1203.25,1203.50,1203.00,1203.00,1,166,167.00
10/31/2005,02:15,1203.00,1203.25,1203.00,1203.00,47,20,67.00
10/31/2005,02:16,1203.00,1203.25,1203.00,1203.25,16,19,35.00
10/31/2005,02:17,1203.00,1203.50,1203.00,1203.25,87,21,108.00
10/31/2005,02:18,1203.25,1203.25,1203.00,1203.00,0,61,61.00
10/31/2005,02:19,1203.00,1203.25,1203.00,1203.25,417,5,422.00
10/31/2005,02:20,1203.25,1203.25,1203.25,1203.25,12,0,12.00
10/31/2005,02:21,1203.25,1203.50,1203.25,1203.50,282,42,324.00
10/31/2005,02:22,1203.25,1203.50,1203.25,1203.25,111,18,129.00
10/31/2005,02:23,1203.25,1203.50,1203.25,1203.25,1,100,101.00
10/31/2005,02:24,1203.25,1203.25,1203.25,1203.25,0,100,100.00
10/31/2005,02:25,1203.50,1203.50,1203.25,1203.50,11,5,16.00
10/31/2005,02:26,1203.25,1203.25,1203.25,1203.25,0,15,15.00
10/31/2005,02:27,1203.25,1203.25,1203.25,1203.25,0,55,55.00
10/31/2005,02:28,1203.25,1203.25,1203.00,1203.00,0,109,109.00
10/31/2005,02:29,1203.00,1203.00,1203.00,1203.00,0,111,111.00
10/31/2005,02:30,1203.25,1203.25,1203.00,1203.00,104,11,115.00
10/31/2005,02:31,1203.00,1203.50,1203.00,1203.25,195,17,212.00
10/31/2005,02:32,1203.50,1203.50,1203.25,1203.25,3,137,140.00
10/31/2005,02:33,1203.25,1203.25,1202.75,1203.25,255,257,512.00
10/31/2005,02:34,1203.25,1203.25,1203.25,1203.25,205,0,205.00
10/31/2005,02:35,1203.25,1203.75,1203.25,1203.50,478,50,528.00
10/31/2005,02:36,1203.50,1203.50,1203.50,1203.50,0,247,247.00
10/31/2005,02:37,1203.50,1203.50,1203.50,1203.50,0,139,139.00
10/31/2005,02:38,1203.50,1203.75,1203.50,1203.50,1,13,14.00
10/31/2005,02:39,1203.50,1203.50,1203.50,1203.50,0,5,5.00
10/31/2005,02:40,1203.50,1203.50,1203.50,1203.50,0,9,9.00
10/31/2005,02:41,1203.50,1203.50,1203.50,1203.50,0,8,8.00
10/31/2005,02:42,1203.50,1203.75,1203.50,1203.50,5,74,79.00
10/31/2005,02:43,1203.50,1203.50,1203.50,1203.50,0,40,40.00
10/31/2005,02:44,1203.50,1203.50,1203.50,1203.50,0,6,6.00
10/31/2005,02:45,1203.75,1203.75,1203.50,1203.50,3,10,13.00
10/31/2005,02:46,1203.50,1203.50,1203.50,1203.50,0,3,3.00
10/31/2005,02:47,1203.50,1203.50,1203.50,1203.50,0,77,77.00
10/31/2005,02:48,1203.50,1203.75,1203.50,1203.75,162,33,195.00
10/31/2005,02:49,1203.50,1204.00,1203.50,1204.00,224,58,282.00
10/31/2005,02:50,1204.00,1204.00,1203.75,1203.75,1,126,127.00
10/31/2005,02:51,1203.75,1203.75,1203.50,1203.50,0,139,139.00
10/31/2005,02:53,1203.25,1203.50,1203.25,1203.50,25,2,27.00
10/31/2005,02:54,1203.50,1203.75,1203.25,1203.75,289,1,290.00
10/31/2005,02:55,1203.50,1203.50,1203.50,1203.50,0,50,50.00
10/31/2005,02:56,1203.50,1203.75,1203.50,1203.50,1,5,6.00
10/31/2005,02:57,1203.50,1203.50,1203.25,1203.25,0,283,283.00
10/31/2005,02:58,1203.25,1203.25,1203.00,1203.00,0,36,36.00
10/31/2005,02:59,1203.00,1203.25,1203.00,1203.00,231,6,237.00
10/31/2005,03:00,1203.25,1203.50,1203.25,1203.50,15,0,15.00
10/31/2005,03:01,1203.50,1203.50,1203.50,1203.50,14,0,14.00
10/31/2005,03:02,1203.50,1203.75,1203.50,1203.75,122,0,122.00
10/31/2005,03:03,1203.75,1203.75,1203.50,1203.75,111,1,112.00
10/31/2005,03:04,1203.75,1203.75,1203.75,1203.75,6,0,6.00
10/31/2005,03:05,1203.75,1204.00,1203.50,1203.50,215,6,221.00
10/31/2005,03:06,1203.50,1203.50,1203.50,1203.50,0,86,86.00
10/31/2005,03:07,1203.50,1203.50,1203.50,1203.50,0,53,53.00
10/31/2005,03:08,1203.25,1203.25,1203.25,1203.25,0,64,64.00
10/31/2005,03:09,1203.25,1203.25,1203.25,1203.25,0,3,3.00
10/31/2005,03:10,1203.25,1203.25,1203.25,1203.25,0,1,1.00
10/31/2005,03:12,1203.00,1203.00,1203.00,1203.00,0,10,10.00
10/31/2005,03:16,1203.25,1203.25,1202.75,1203.00,82,154,236.00
10/31/2005,03:17,1203.00,1203.00,1203.00,1203.00,314,0,314.00
10/31/2005,03:18,1203.00,1203.00,1203.00,1203.00,1,0,1.00
10/31/2005,03:19,1203.25,1203.25,1203.25,1203.25,1,0,1.00
10/31/2005,03:20,1203.25,1203.25,1203.25,1203.25,15,0,15.00
10/31/2005,03:21,1203.25,1203.25,1203.25,1203.25,30,0,30.00
10/31/2005,03:22,1203.25,1203.50,1203.25,1203.50,87,0,87.00
10/31/2005,03:23,1203.25,1203.25,1203.25,1203.25,0,85,85.00
10/31/2005,03:24,1203.00,1203.25,1203.00,1203.25,1,2,3.00
10/31/2005,03:25,1203.00,1203.25,1203.00,1203.25,12,101,113.00
10/31/2005,03:28,1203.00,1203.00,1203.00,1203.00,0,51,51.00
10/31/2005,03:29,1203.25,1203.25,1203.00,1203.00,2,91,93.00
10/31/2005,03:30,1203.25,1203.25,1203.00,1203.25,3,1,4.00
10/31/2005,03:31,1203.25,1203.25,1203.00,1203.00,1,1,2.00
10/31/2005,03:32,1203.00,1203.25,1203.00,1203.25,150,4,154.00
10/31/2005,03:33,1203.25,1203.25,1203.25,1203.25,1,0,1.00
10/31/2005,03:35,1203.25,1203.25,1203.25,1203.25,18,0,18.00
10/31/2005,03:36,1203.25,1203.25,1203.25,1203.25,1,0,1.00
10/31/2005,03:37,1203.25,1203.25,1203.00,1203.00,51,3,54.00
10/31/2005,03:39,1203.25,1203.25,1203.00,1203.00,92,3,95.00
10/31/2005,03:40,1203.00,1203.00,1203.00,1203.00,0,1,1.00
10/31/2005,03:41,1203.00,1203.00,1203.00,1203.00,0,13,13.00
10/31/2005,03:42,1203.25,1203.25,1203.00,1203.25,47,2,49.00
10/31/2005,03:43,1203.25,1203.50,1203.25,1203.50,64,0,64.00
10/31/2005,03:44,1203.50,1203.50,1203.25,1203.50,31,20,51.00
10/31/2005,03:45,1203.50,1203.50,1203.50,1203.50,53,0,53.00
10/31/2005,03:46,1203.25,1203.25,1203.25,1203.25,0,7,7.00
10/31/2005,03:48,1203.25,1203.50,1203.25,1203.25,1,51,52.00
10/31/2005,03:49,1203.25,1203.50,1203.25,1203.50,1,28,29.00
10/31/2005,03:50,1203.25,1203.50,1203.25,1203.25,1,51,52.00
10/31/2005,03:51,1203.50,1203.50,1203.25,1203.25,15,10,25.00
10/31/2005,03:52,1203.50,1203.50,1203.25,1203.25,1,1,2.00
10/31/2005,03:53,1203.50,1203.50,1203.50,1203.50,65,0,65.00
10/31/2005,03:54,1203.50,1203.50,1203.50,1203.50,2,0,2.00
10/31/2005,03:55,1203.50,1203.50,1203.50,1203.50,2,0,2.00
10/31/2005,03:57,1203.25,1203.25,1203.25,1203.25,0,11,11.00
10/31/2005,03:58,1203.50,1203.50,1203.50,1203.50,1,0,1.00
10/31/2005,04:00,1203.50,1203.50,1203.50,1203.50,6,0,6.00
10/31/2005,04:01,1203.50,1203.50,1203.50,1203.50,42,0,42.00
10/31/2005,04:02,1203.50,1203.50,1203.50,1203.50,1,0,1.00
10/31/2005,04:05,1203.25,1203.25,1203.25,1203.25,0,61,61.00
10/31/2005,04:06,1203.00,1203.00,1203.00,1203.00,0,1,1.00
10/31/2005,04:07,1203.25,1203.25,1203.25,1203.25,46,0,46.00
10/31/2005,04:08,1203.25,1203.25,1203.25,1203.25,3,0,3.00
10/31/2005,04:09,1203.25,1203.25,1203.25,1203.25,5,0,5.00
10/31/2005,04:10,1203.25,1203.25,1203.25,1203.25,15,0,15.00
10/31/2005,04:11,1203.25,1203.25,1203.25,1203.25,4,0,4.00
10/31/2005,04:12,1203.25,1203.25,1203.25,1203.25,1,0,1.00
10/31/2005,04:13,1203.50,1203.50,1203.25,1203.50,204,32,236.00
10/31/2005,04:14,1203.50,1203.50,1203.25,1203.25,12,193,205.00
10/31/2005,04:16,1203.00,1203.00,1203.00,1203.00,0,191,191.00
10/31/2005,04:17,1203.00,1203.00,1202.75,1203.00,1,55,56.00
10/31/2005,04:18,1203.00,1203.00,1203.00,1203.00,41,0,41.00
10/31/2005,04:20,1203.00,1203.50,1203.00,1203.00,121,59,180.00
10/31/2005,04:21,1203.00,1203.25,1203.00,1203.25,5,1,6.00
10/31/2005,04:22,1203.00,1203.00,1203.00,1203.00,0,47,47.00
10/31/2005,04:23,1203.00,1203.25,1203.00,1203.25,1,21,22.00
10/31/2005,04:24,1203.00,1203.00,1203.00,1203.00,0,2,2.00
10/31/2005,04:25,1203.00,1203.00,1203.00,1203.00,0,8,8.00
10/31/2005,04:26,1203.00,1203.00,1203.00,1203.00,0,33,33.00
10/31/2005,04:27,1202.75,1203.00,1202.75,1203.00,10,1,11.00
10/31/2005,04:28,1202.75,1202.75,1202.75,1202.75,0,180,180.00
10/31/2005,04:29,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/31/2005,04:30,1202.50,1202.50,1202.50,1202.50,0,73,73.00
10/31/2005,04:31,1202.25,1202.25,1202.25,1202.25,0,16,16.00
10/31/2005,04:32,1202.25,1202.25,1202.25,1202.25,0,208,208.00
10/31/2005,04:33,1202.50,1202.50,1202.50,1202.50,56,0,56.00
10/31/2005,04:34,1202.50,1202.50,1202.50,1202.50,38,0,38.00
10/31/2005,04:36,1202.50,1202.50,1202.25,1202.50,52,50,102.00
10/31/2005,04:37,1202.25,1202.50,1202.25,1202.50,43,2,45.00
10/31/2005,04:38,1202.50,1202.50,1202.25,1202.25,23,1,24.00
10/31/2005,04:39,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/31/2005,04:44,1202.50,1202.50,1202.25,1202.25,8,8,16.00
10/31/2005,04:46,1202.50,1202.50,1202.50,1202.50,65,0,65.00
10/31/2005,04:47,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/31/2005,04:49,1202.25,1202.25,1202.25,1202.25,0,16,16.00
10/31/2005,04:50,1202.25,1202.50,1202.25,1202.50,2,2,4.00
10/31/2005,04:51,1202.25,1202.25,1202.25,1202.25,0,205,205.00
10/31/2005,04:52,1202.25,1202.75,1202.25,1202.50,244,8,252.00
10/31/2005,04:53,1202.50,1202.75,1202.50,1202.50,1,4,5.00
10/31/2005,04:54,1202.50,1202.50,1202.50,1202.50,0,11,11.00
10/31/2005,04:56,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/31/2005,04:57,1202.50,1202.50,1202.25,1202.25,1,2,3.00
10/31/2005,04:58,1202.50,1202.50,1202.25,1202.25,1,6,7.00
10/31/2005,04:59,1202.25,1202.25,1202.25,1202.25,0,58,58.00
10/31/2005,05:00,1202.00,1202.00,1202.00,1202.00,0,124,124.00
10/31/2005,05:01,1202.25,1202.25,1202.25,1202.25,5,0,5.00
10/31/2005,05:02,1202.25,1202.50,1202.25,1202.50,290,0,290.00
10/31/2005,05:03,1202.25,1202.25,1202.25,1202.25,0,165,165.00
10/31/2005,05:04,1202.25,1202.50,1202.25,1202.25,1,58,59.00
10/31/2005,05:05,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/31/2005,05:06,1202.25,1202.25,1202.25,1202.25,0,2,2.00
10/31/2005,05:08,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/31/2005,05:10,1202.25,1202.25,1202.25,1202.25,52,0,52.00
10/31/2005,05:11,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/31/2005,05:13,1202.00,1202.00,1202.00,1202.00,0,1,1.00
10/31/2005,05:14,1202.00,1202.00,1202.00,1202.00,0,11,11.00
10/31/2005,05:15,1202.25,1202.25,1202.25,1202.25,1,0,1.00
10/31/2005,05:16,1202.25,1202.50,1202.25,1202.25,66,3,69.00
10/31/2005,05:17,1202.25,1202.25,1202.25,1202.25,0,75,75.00
10/31/2005,05:18,1202.25,1202.25,1202.25,1202.25,0,2,2.00
10/31/2005,05:19,1202.25,1202.50,1202.25,1202.25,1,37,38.00
10/31/2005,05:20,1202.25,1202.50,1202.25,1202.25,51,13,64.00
10/31/2005,05:21,1202.50,1202.50,1202.50,1202.50,1,0,1.00
10/31/2005,05:25,1202.50,1202.50,1202.50,1202.50,2,0,2.00
10/31/2005,05:26,1202.25,1202.50,1202.25,1202.50,3,4,7.00
10/31/2005,05:29,1202.25,1202.25,1202.25,1202.25,0,1,1.00
10/31/2005,05:30,1202.25,1202.25,1202.25,1202.25,0,15,15.00
10/31/2005,05:32,1202.50,1202.50,1202.50,1202.50,20,0,20.00
10/31/2005,05:33,1202.25,1202.50,1202.25,1202.50,3,2,5.00
10/31/2005,05:34,1202.50,1202.50,1202.50,1202.50,17,0,17.00
10/31/2005,05:35,1202.50,1202.50,1202.50,1202.50,138,0,138.00
10/31/2005,05:36,1202.50,1202.75,1202.50,1202.50,87,3,90.00
10/31/2005,05:37,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/31/2005,05:38,1202.50,1202.50,1202.50,1202.50,0,17,17.00
10/31/2005,05:39,1202.50,1202.50,1202.50,1202.50,0,55,55.00
10/31/2005,05:40,1202.50,1202.75,1202.50,1202.75,1,141,142.00
10/31/2005,05:41,1202.50,1202.50,1202.50,1202.50,0,35,35.00
10/31/2005,05:42,1202.50,1202.50,1202.50,1202.50,0,29,29.00
10/31/2005,05:43,1202.50,1202.50,1202.50,1202.50,0,12,12.00
10/31/2005,05:44,1202.50,1202.50,1202.50,1202.50,0,2,2.00
10/31/2005,05:45,1202.75,1202.75,1202.75,1202.75,19,0,19.00
10/31/2005,05:46,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/31/2005,05:47,1202.75,1202.75,1202.50,1202.75,61,1,62.00
10/31/2005,05:48,1202.75,1203.00,1202.50,1202.75,124,22,146.00
10/31/2005,05:49,1203.00,1203.00,1202.75,1202.75,2,105,107.00
10/31/2005,05:50,1202.75,1202.75,1202.75,1202.75,0,36,36.00
10/31/2005,05:51,1202.75,1202.75,1202.50,1202.50,7,130,137.00
10/31/2005,05:52,1202.50,1202.50,1202.50,1202.50,0,3,3.00
10/31/2005,05:53,1202.50,1202.50,1202.50,1202.50,0,1,1.00
10/31/2005,05:54,1202.50,1202.50,1202.50,1202.50,0,10,10.00
10/31/2005,05:55,1202.50,1202.50,1202.50,1202.50,0,31,31.00
10/31/2005,05:57,1202.50,1202.50,1202.50,1202.50,0,40,40.00
10/31/2005,05:58,1202.50,1202.50,1202.50,1202.50,0,18,18.00
10/31/2005,05:59,1202.50,1202.50,1202.50,1202.50,0,3,3.00
10/31/2005,06:00,1202.50,1202.75,1202.50,1202.75,50,18,68.00
10/31/2005,06:01,1202.75,1202.75,1202.75,1202.75,5,0,5.00
10/31/2005,06:02,1202.50,1202.50,1202.50,1202.50,0,15,15.00
10/31/2005,06:03,1202.50,1202.75,1202.25,1202.50,261,99,360.00
10/31/2005,06:04,1202.50,1203.00,1202.25,1203.00,637,20,657.00
10/31/2005,06:05,1203.00,1204.75,1203.00,1204.25,2683,376,3059.00
10/31/2005,06:06,1204.25,1204.50,1204.00,1204.00,78,68,146.00
10/31/2005,06:07,1204.00,1204.75,1204.00,1204.75,484,177,661.00
10/31/2005,06:08,1204.50,1204.75,1204.25,1204.50,27,111,138.00
10/31/2005,06:09,1204.50,1204.50,1204.25,1204.50,13,66,79.00
10/31/2005,06:10,1204.25,1204.25,1204.00,1204.25,136,37,173.00
10/31/2005,06:11,1204.25,1204.50,1204.00,1204.50,312,81,393.00
10/31/2005,06:12,1204.25,1204.25,1204.00,1204.25,48,169,217.00
10/31/2005,06:13,1204.00,1204.00,1203.75,1204.00,18,278,296.00
10/31/2005,06:14,1204.00,1204.00,1203.75,1203.75,35,171,206.00
10/31/2005,06:15,1203.75,1203.75,1203.50,1203.50,0,344,344.00
10/31/2005,06:16,1203.50,1203.50,1203.25,1203.50,35,114,149.00
10/31/2005,06:17,1203.50,1203.75,1203.50,1203.75,143,0,143.00
10/31/2005,06:18,1204.00,1204.25,1204.00,1204.00,56,20,76.00
10/31/2005,06:19,1204.00,1204.50,1204.00,1204.25,187,23,210.00
10/31/2005,06:20,1204.25,1204.50,1204.25,1204.50,11,28,39.00
10/31/2005,06:21,1204.50,1205.00,1204.25,1205.00,943,29,972.00
10/31/2005,06:22,1205.00,1205.25,1204.75,1204.75,446,230,676.00
10/31/2005,06:23,1204.75,1205.00,1204.50,1204.50,4,336,340.00
10/31/2005,06:24,1204.75,1204.75,1204.50,1204.75,275,19,294.00
10/31/2005,06:25,1204.75,1204.75,1204.25,1204.50,179,353,532.00
10/31/2005,06:26,1204.25,1204.25,1203.75,1204.00,33,363,396.00
10/31/2005,06:27,1203.75,1204.00,1203.75,1204.00,74,71,145.00
10/31/2005,06:28,1203.75,1204.25,1203.50,1204.00,521,144,665.00
10/31/2005,06:29,1204.00,1204.25,1204.00,1204.25,136,167,303.00
10/31/2005,06:30,1204.00,1204.50,1204.00,1204.50,492,1,493.00
10/31/2005,06:31,1204.50,1205.00,1204.50,1204.75,289,1,290.00
10/31/2005,06:32,1204.75,1205.00,1204.50,1205.00,190,38,228.00
10/31/2005,06:33,1204.75,1205.00,1204.25,1204.50,395,440,835.00
10/31/2005,06:34,1204.50,1204.50,1204.50,1204.50,110,0,110.00
10/31/2005,06:35,1204.50,1205.00,1204.50,1204.75,439,138,577.00
10/31/2005,06:36,1204.75,1204.75,1204.50,1204.75,30,2,32.00
10/31/2005,06:37,1204.50,1205.00,1204.50,1205.00,142,5,147.00
10/31/2005,06:38,1205.00,1205.25,1205.00,1205.00,213,468,681.00
10/31/2005,06:39,1205.00,1205.25,1205.00,1205.00,1,278,279.00
10/31/2005,06:40,1205.00,1205.00,1205.00,1205.00,0,186,186.00
10/31/2005,06:41,1205.00,1205.25,1205.00,1205.00,2,585,587.00
10/31/2005,06:42,1204.75,1204.75,1204.75,1204.75,0,2,2.00
10/31/2005,06:43,1204.75,1205.00,1204.75,1205.00,248,2,250.00
10/31/2005,06:44,1205.00,1205.00,1205.00,1205.00,84,0,84.00
10/31/2005,06:45,1205.00,1205.00,1205.00,1205.00,126,0,126.00
10/31/2005,06:46,1205.00,1205.00,1204.75,1204.75,229,323,552.00
10/31/2005,06:47,1204.75,1205.00,1204.75,1204.75,10,133,143.00
10/31/2005,06:48,1204.50,1204.50,1204.50,1204.50,0,330,330.00
10/31/2005,06:49,1204.50,1204.50,1204.25,1204.25,0,85,85.00
10/31/2005,06:50,1204.50,1204.50,1204.25,1204.25,38,11,49.00
10/31/2005,06:51,1204.25,1204.50,1204.25,1204.50,1,135,136.00
10/31/2005,06:52,1204.50,1204.50,1204.25,1204.25,1,103,104.00
10/31/2005,06:53,1204.50,1204.50,1204.25,1204.50,38,7,45.00
10/31/2005,06:54,1204.50,1204.75,1204.25,1204.25,168,42,210.00
10/31/2005,06:55,1204.25,1204.25,1204.25,1204.25,0,2,2.00
10/31/2005,06:56,1204.50,1204.50,1204.50,1204.50,5,0,5.00
10/31/2005,06:57,1204.50,1204.50,1204.50,1204.50,110,0,110.00
10/31/2005,06:58,1204.25,1204.50,1204.25,1204.50,1,8,9.00
10/31/2005,06:59,1204.50,1204.50,1204.25,1204.25,5,454,459.00
10/31/2005,07:00,1204.25,1204.25,1204.00,1204.00,312,63,375.00
10/31/2005,07:01,1204.00,1204.25,1204.00,1204.25,493,34,527.00
10/31/2005,07:02,1204.50,1204.50,1204.25,1204.50,9,167,176.00
10/31/2005,07:03,1204.25,1204.25,1204.25,1204.25,0,3,3.00
10/31/2005,07:04,1204.25,1204.25,1204.00,1204.25,194,216,410.00
10/31/2005,07:05,1204.25,1204.25,1204.00,1204.25,197,4,201.00
10/31/2005,07:06,1204.25,1204.25,1204.00,1204.00,33,288,321.00
10/31/2005,07:07,1204.00,1204.00,1204.00,1204.00,0,9,9.00
10/31/2005,07:08,1204.00,1204.25,1204.00,1204.25,1,149,150.00
10/31/2005,07:09,1204.00,1204.00,1203.75,1204.00,1,77,78.00
10/31/2005,07:10,1204.00,1204.00,1204.00,1204.00,54,0,54.00
10/31/2005,07:11,1204.25,1204.25,1203.75,1203.75,2,66,68.00
10/31/2005,07:12,1203.75,1203.75,1203.50,1203.50,0,290,290.00
10/31/2005,07:13,1203.50,1204.00,1203.50,1203.75,63,33,96.00
10/31/2005,07:14,1204.00,1204.00,1203.50,1203.75,12,73,85.00
10/31/2005,07:15,1203.50,1203.75,1203.25,1203.50,15,295,310.00
10/31/2005,07:16,1203.50,1203.50,1203.50,1203.50,0,73,73.00
10/31/2005,07:17,1203.50,1203.75,1203.50,1203.50,2,442,444.00
10/31/2005,07:18,1203.50,1203.75,1203.50,1203.75,2,100,102.00
10/31/2005,07:19,1203.75,1203.75,1203.50,1203.50,9,31,40.00
10/31/2005,07:20,1203.50,1203.50,1203.50,1203.50,0,13,13.00
10/31/2005,07:21,1203.50,1203.75,1203.50,1203.50,1,67,68.00
10/31/2005,07:22,1203.75,1204.00,1203.75,1203.75,302,34,336.00
10/31/2005,07:23,1204.00,1204.00,1203.25,1203.50,6,240,246.00
10/31/2005,07:24,1203.50,1203.50,1203.50,1203.50,7,0,7.00
10/31/2005,07:25,1203.50,1203.50,1203.50,1203.50,36,0,36.00
10/31/2005,07:26,1203.50,1203.75,1203.50,1203.50,33,101,134.00
10/31/2005,07:27,1203.50,1203.50,1203.25,1203.50,109,100,209.00
10/31/2005,07:28,1203.50,1203.50,1203.50,1203.50,21,0,21.00
10/31/2005,07:29,1203.50,1203.50,1203.25,1203.50,5,18,23.00
10/31/2005,07:30,1203.50,1203.75,1203.50,1203.50,217,3,220.00
10/31/2005,07:31,1203.75,1204.50,1203.25,1203.50,737,366,1103.00
10/31/2005,07:32,1203.25,1203.75,1203.25,1203.75,611,625,1236.00
10/31/2005,07:33,1204.00,1204.25,1204.00,1204.25,88,0,88.00
10/31/2005,07:34,1204.00,1204.25,1204.00,1204.00,206,277,483.00
10/31/2005,07:35,1204.00,1204.00,1204.00,1204.00,0,16,16.00
10/31/2005,07:36,1203.75,1204.00,1203.50,1204.00,214,189,403.00
10/31/2005,07:37,1204.00,1204.25,1204.00,1204.25,320,225,545.00
10/31/2005,07:38,1204.25,1204.75,1204.00,1204.25,368,97,465.00
10/31/2005,07:39,1204.25,1204.50,1204.25,1204.50,24,92,116.00
10/31/2005,07:40,1204.25,1204.50,1204.25,1204.25,107,50,157.00
10/31/2005,07:41,1204.25,1204.25,1204.00,1204.25,1,377,378.00
10/31/2005,07:42,1204.00,1204.00,1204.00,1204.00,0,4,4.00
10/31/2005,07:43,1204.25,1204.25,1204.25,1204.25,448,0,448.00
10/31/2005,07:44,1204.00,1204.00,1204.00,1204.00,0,146,146.00
10/31/2005,07:45,1204.00,1204.00,1203.50,1203.50,1,284,285.00
10/31/2005,07:46,1203.50,1204.00,1203.50,1204.00,70,14,84.00
10/31/2005,07:47,1204.00,1204.00,1203.75,1203.75,6,2,8.00
10/31/2005,07:48,1203.75,1203.75,1203.50,1203.75,54,75,129.00
10/31/2005,07:49,1203.75,1204.00,1203.75,1203.75,22,74,96.00
10/31/2005,07:50,1203.75,1204.00,1203.75,1204.00,50,31,81.00
10/31/2005,07:51,1203.75,1203.75,1203.75,1203.75,0,4,4.00
10/31/2005,07:52,1203.75,1204.00,1203.75,1204.00,25,4,29.00
10/31/2005,07:53,1203.75,1204.00,1203.50,1203.75,81,200,281.00
10/31/2005,07:54,1203.75,1204.00,1203.75,1203.75,2,33,35.00
10/31/2005,07:55,1204.00,1204.00,1204.00,1204.00,172,0,172.00
10/31/2005,07:56,1204.00,1204.25,1203.75,1204.25,181,8,189.00
10/31/2005,07:57,1204.25,1204.25,1204.25,1204.25,52,0,52.00
10/31/2005,07:58,1204.25,1204.25,1204.00,1204.25,9,127,136.00
10/31/2005,07:59,1204.25,1204.25,1204.00,1204.00,22,24,46.00
10/31/2005,08:00,1204.25,1204.50,1203.75,1203.75,203,269,472.00
10/31/2005,08:01,1204.00,1204.25,1204.00,1204.00,61,2,63.00
10/31/2005,08:02,1204.25,1204.25,1204.00,1204.00,1,10,11.00
10/31/2005,08:03,1204.25,1204.25,1204.00,1204.25,6,102,108.00
10/31/2005,08:04,1204.25,1204.50,1204.25,1204.25,190,34,224.00
10/31/2005,08:05,1204.25,1204.75,1204.25,1204.75,60,14,74.00
10/31/2005,08:06,1204.75,1204.75,1204.50,1204.75,260,60,320.00
10/31/2005,08:07,1204.75,1205.00,1204.75,1204.75,61,64,125.00
10/31/2005,08:08,1204.75,1205.00,1204.50,1204.50,126,542,668.00
10/31/2005,08:09,1204.25,1204.75,1204.25,1204.75,281,19,300.00
10/31/2005,08:10,1204.75,1204.75,1204.75,1204.75,195,0,195.00
10/31/2005,08:11,1204.75,1204.75,1204.50,1204.75,233,23,256.00
10/31/2005,08:12,1204.75,1205.00,1204.75,1204.75,143,157,300.00
10/31/2005,08:13,1204.75,1204.75,1204.50,1204.75,8,119,127.00
10/31/2005,08:14,1204.50,1204.75,1204.50,1204.50,6,143,149.00
10/31/2005,08:15,1204.50,1204.50,1204.25,1204.25,33,15,48.00
10/31/2005,08:16,1204.25,1204.50,1204.25,1204.50,3,21,24.00
10/31/2005,08:17,1204.50,1204.75,1204.50,1204.50,153,23,176.00
10/31/2005,08:18,1204.50,1204.75,1204.50,1204.50,4,16,20.00
10/31/2005,08:19,1204.50,1205.00,1204.50,1204.75,265,25,290.00
10/31/2005,08:20,1204.50,1204.75,1204.50,1204.75,139,56,195.00
10/31/2005,08:21,1204.75,1205.00,1204.75,1204.75,60,109,169.00
10/31/2005,08:22,1205.00,1205.00,1204.75,1204.75,369,73,442.00
10/31/2005,08:23,1204.75,1205.00,1204.75,1205.00,20,77,97.00
10/31/2005,08:24,1205.00,1205.00,1204.75,1204.75,81,34,115.00
10/31/2005,08:25,1204.75,1205.00,1204.50,1204.75,20,305,325.00
10/31/2005,08:26,1204.50,1204.75,1204.50,1204.75,316,8,324.00
10/31/2005,08:27,1205.00,1205.00,1204.75,1205.00,161,3,164.00
10/31/2005,08:28,1205.00,1205.00,1204.75,1204.75,271,480,751.00
10/31/2005,08:29,1205.00,1205.00,1204.75,1205.00,502,73,575.00
10/31/2005,08:30,1204.75,1205.00,1204.25,1204.25,728,1564,2292.00
10/31/2005,08:31,1204.25,1205.25,1204.00,1205.00,3166,3462,6628.00
10/31/2005,08:32,1205.25,1205.75,1205.00,1205.75,3714,1927,5641.00
10/31/2005,08:33,1205.75,1206.25,1205.50,1206.00,4236,3436,7672.00
10/31/2005,08:34,1206.00,1206.25,1205.75,1206.00,2108,1651,3759.00
10/31/2005,08:35,1206.00,1206.25,1205.50,1205.75,1112,3295,4407.00
10/31/2005,08:36,1205.50,1206.50,1205.50,1206.25,3471,1751,5222.00
10/31/2005,08:37,1206.25,1206.50,1205.75,1206.25,2105,2502,4607.00
10/31/2005,08:38,1206.25,1206.50,1205.75,1206.25,1687,2293,3980.00
10/31/2005,08:39,1206.25,1206.75,1206.00,1206.25,2676,2356,5032.00
10/31/2005,08:40,1206.25,1206.75,1206.00,1206.50,2248,787,3035.00
10/31/2005,08:41,1206.75,1208.00,1206.50,1207.75,11263,2494,13757.00
10/31/2005,08:42,1208.00,1208.75,1207.50,1208.75,7337,6557,13894.00
10/31/2005,08:43,1208.50,1209.25,1208.25,1208.75,4617,4395,9012.00
10/31/2005,08:44,1208.50,1209.00,1207.75,1207.75,2463,5464,7927.00
10/31/2005,08:45,1208.00,1208.50,1207.75,1208.00,1646,2208,3854.00
10/31/2005,08:46,1208.00,1209.25,1208.00,1209.00,3358,1544,4902.00
10/31/2005,08:47,1209.25,1209.50,1208.50,1209.00,5408,2401,7809.00
10/31/2005,08:48,1209.00,1209.50,1208.50,1209.00,1790,1561,3351.00
10/31/2005,08:49,1209.00,1209.75,1208.75,1209.00,913,2339,3252.00
10/31/2005,08:50,1208.75,1209.00,1208.50,1208.75,403,1300,1703.00
10/31/2005,08:51,1208.75,1209.50,1208.75,1209.50,914,1439,2353.00
10/31/2005,08:52,1209.25,1209.75,1209.00,1209.50,2234,1108,3342.00
10/31/2005,08:53,1209.50,1210.25,1209.25,1209.50,4287,1775,6062.00
10/31/2005,08:54,1209.50,1210.00,1209.25,1209.50,1767,2884,4651.00
10/31/2005,08:55,1209.50,1209.75,1209.25,1209.50,732,1564,2296.00
10/31/2005,08:56,1209.25,1209.50,1209.00,1209.00,886,998,1884.00
10/31/2005,08:57,1209.25,1209.50,1208.50,1209.00,1544,3175,4719.00
10/31/2005,08:58,1209.00,1210.00,1209.00,1210.00,5951,2850,8801.00
10/31/2005,08:59,1209.75,1211.00,1209.50,1210.50,7959,3946,11905.00
10/31/2005,09:00,1210.25,1210.75,1210.00,1210.25,3288,4407,7695.00
10/31/2005,09:01,1210.25,1211.25,1210.25,1210.25,4421,3498,7919.00
10/31/2005,09:02,1210.25,1210.25,1209.75,1210.00,1126,2767,3893.00
10/31/2005,09:03,1210.25,1210.75,1209.75,1210.50,1591,2449,4040.00
10/31/2005,09:04,1210.50,1210.50,1209.75,1210.50,1912,1772,3684.00
10/31/2005,09:05,1210.25,1210.25,1209.50,1209.75,956,1548,2504.00
10/31/2005,09:06,1209.75,1209.75,1209.25,1209.50,1316,3224,4540.00
10/31/2005,09:07,1209.75,1209.75,1209.25,1209.25,336,1136,1472.00
10/31/2005,09:08,1209.50,1209.75,1209.00,1209.25,1231,1325,2556.00
10/31/2005,09:09,1209.25,1209.75,1209.00,1209.75,1262,626,1888.00
10/31/2005,09:10,1209.50,1209.75,1208.50,1208.75,345,3945,4290.00
10/31/2005,09:11,1208.75,1209.25,1208.75,1209.00,1837,662,2499.00
10/31/2005,09:12,1209.25,1209.50,1209.00,1209.50,1116,238,1354.00
10/31/2005,09:13,1209.50,1209.50,1208.75,1209.00,128,1281,1409.00
10/31/2005,09:14,1208.75,1209.25,1208.75,1208.75,564,745,1309.00
10/31/2005,09:15,1209.00,1209.00,1208.00,1208.25,1199,3767,4966.00
10/31/2005,09:16,1208.50,1209.00,1208.25,1208.75,1547,1215,2762.00
10/31/2005,09:17,1208.75,1208.75,1208.25,1208.75,612,1144,1756.00
10/31/2005,09:18,1208.50,1208.75,1208.25,1208.50,848,640,1488.00
10/31/2005,09:19,1208.75,1209.00,1208.50,1208.75,1089,303,1392.00
10/31/2005,09:20,1209.00,1209.00,1208.50,1209.00,795,952,1747.00
10/31/2005,09:21,1209.00,1209.50,1208.75,1209.50,2683,1276,3959.00
10/31/2005,09:22,1209.50,1210.00,1209.25,1209.75,2488,1302,3790.00
10/31/2005,09:23,1209.50,1210.00,1209.25,1209.50,955,1249,2204.00
10/31/2005,09:24,1209.25,1210.00,1209.00,1209.75,1606,1074,2680.00
10/31/2005,09:25,1209.75,1210.75,1209.50,1210.75,4380,357,4737.00
10/31/2005,09:26,1210.50,1211.00,1210.25,1210.50,2638,1603,4241.00
10/31/2005,09:27,1210.50,1211.50,1210.50,1211.50,4542,844,5386.00
10/31/2005,09:28,1211.50,1211.75,1210.50,1210.50,2679,3622,6301.00
10/31/2005,09:29,1210.75,1211.00,1210.25,1210.75,921,1056,1977.00
10/31/2005,09:30,1211.00,1211.25,1210.50,1210.75,950,970,1920.00
10/31/2005,09:31,1211.00,1211.25,1210.50,1210.75,1347,1138,2485.00
10/31/2005,09:32,1210.75,1211.25,1210.50,1211.00,1291,408,1699.00
10/31/2005,09:33,1211.00,1211.00,1210.00,1210.25,1583,2081,3664.00
10/31/2005,09:34,1210.50,1210.75,1210.00,1210.00,1011,1213,2224.00
10/31/2005,09:35,1210.00,1210.25,1209.75,1209.75,1255,1456,2711.00
10/31/2005,09:36,1210.00,1210.00,1209.50,1210.00,212,904,1116.00
10/31/2005,09:37,1209.75,1210.25,1209.75,1210.25,298,172,470.00
10/31/2005,09:38,1210.00,1210.25,1209.75,1209.75,873,743,1616.00
10/31/2005,09:39,1209.75,1210.00,1209.50,1209.75,536,1100,1636.00
10/31/2005,09:40,1209.50,1209.75,1209.25,1209.25,567,1636,2203.00
10/31/2005,09:41,1209.50,1209.75,1209.00,1209.75,1479,1029,2508.00
10/31/2005,09:42,1209.75,1210.75,1209.75,1210.50,1710,783,2493.00
10/31/2005,09:43,1210.50,1210.50,1210.00,1210.25,658,813,1471.00
10/31/2005,09:44,1210.50,1210.75,1210.25,1210.25,1116,625,1741.00
10/31/2005,09:45,1210.25,1210.75,1210.00,1210.00,670,826,1496.00
10/31/2005,09:46,1210.25,1210.75,1210.25,1210.50,972,1013,1985.00
10/31/2005,09:47,1210.25,1210.50,1210.00,1210.25,498,557,1055.00
10/31/2005,09:48,1210.00,1210.50,1210.00,1210.25,1028,327,1355.00
10/31/2005,09:49,1210.25,1210.25,1209.75,1209.75,630,1389,2019.00
10/31/2005,09:50,1209.50,1210.00,1209.50,1209.50,493,534,1027.00
10/31/2005,09:51,1209.75,1209.75,1209.00,1209.25,179,1993,2172.00
10/31/2005,09:52,1209.00,1209.25,1208.75,1209.00,529,2360,2889.00
10/31/2005,09:53,1209.00,1209.25,1208.75,1209.00,210,672,882.00
10/31/2005,09:54,1209.00,1209.00,1208.50,1209.00,1015,877,1892.00
10/31/2005,09:55,1208.75,1209.00,1208.50,1209.00,881,856,1737.00
10/31/2005,09:56,1209.00,1209.50,1208.75,1209.50,1681,255,1936.00
10/31/2005,09:57,1209.50,1209.75,1209.25,1209.75,1039,969,2008.00
10/31/2005,09:58,1209.50,1209.75,1209.25,1209.25,40,758,798.00
10/31/2005,09:59,1209.25,1209.75,1209.25,1209.25,401,545,946.00
10/31/2005,10:00,1209.25,1209.50,1209.00,1209.00,280,769,1049.00
10/31/2005,10:01,1209.00,1209.25,1208.50,1208.75,1576,1312,2888.00
10/31/2005,10:02,1208.75,1209.00,1208.25,1208.25,1020,1641,2661.00
10/31/2005,10:03,1208.25,1209.00,1208.25,1209.00,772,198,970.00
10/31/2005,10:04,1209.00,1209.25,1208.75,1208.75,944,656,1600.00
10/31/2005,10:05,1209.00,1209.25,1209.00,1209.25,568,53,621.00
10/31/2005,10:06,1209.25,1209.25,1208.75,1208.75,126,458,584.00
10/31/2005,10:07,1208.75,1209.25,1208.50,1209.00,1180,729,1909.00
10/31/2005,10:08,1209.00,1209.50,1209.00,1209.00,911,485,1396.00
10/31/2005,10:09,1209.25,1209.50,1209.00,1209.25,407,349,756.00
10/31/2005,10:10,1209.25,1209.25,1209.00,1209.25,39,26,65.00
10/31/2005,10:11,1209.00,1209.50,1209.00,1209.50,1223,238,1461.00
10/31/2005,10:12,1209.50,1209.75,1209.25,1209.50,945,163,1108.00
10/31/2005,10:13,1209.50,1209.50,1209.25,1209.25,478,123,601.00
10/31/2005,10:14,1209.25,1209.25,1209.00,1209.00,684,1036,1720.00
10/31/2005,10:15,1209.00,1209.50,1209.00,1209.25,547,293,840.00
10/31/2005,10:16,1209.50,1209.50,1209.25,1209.50,103,76,179.00
10/31/2005,10:17,1209.50,1210.25,1209.50,1210.00,2986,484,3470.00
10/31/2005,10:18,1210.25,1210.25,1209.75,1210.00,1250,454,1704.00
10/31/2005,10:19,1210.00,1210.25,1208.75,1209.00,491,2083,2574.00
10/31/2005,10:20,1209.00,1209.25,1208.75,1209.25,996,1230,2226.00
10/31/2005,10:21,1209.00,1209.25,1208.75,1208.75,81,954,1035.00
10/31/2005,10:22,1208.75,1209.00,1208.50,1209.00,197,300,497.00
10/31/2005,10:23,1208.75,1209.00,1208.50,1208.75,546,664,1210.00
10/31/2005,10:24,1209.00,1209.50,1209.00,1209.25,1034,196,1230.00
10/31/2005,10:25,1209.25,1209.25,1209.00,1209.25,829,661,1490.00
10/31/2005,10:26,1209.25,1209.25,1209.00,1209.25,46,17,63.00
10/31/2005,10:27,1209.25,1209.50,1209.00,1209.25,457,89,546.00
10/31/2005,10:28,1209.25,1209.50,1209.00,1209.00,138,710,848.00
10/31/2005,10:29,1209.25,1209.50,1209.25,1209.25,565,119,684.00
10/31/2005,10:30,1209.25,1209.75,1209.25,1209.50,986,301,1287.00
10/31/2005,10:31,1209.50,1209.75,1209.25,1209.75,222,338,560.00
10/31/2005,10:32,1209.50,1209.75,1209.25,1209.50,162,1360,1522.00
10/31/2005,10:33,1209.50,1209.50,1209.25,1209.50,271,657,928.00
10/31/2005,10:34,1209.25,1209.50,1208.75,1209.00,123,563,686.00
10/31/2005,10:35,1209.25,1209.50,1209.00,1209.25,290,525,815.00
10/31/2005,10:36,1209.25,1209.25,1209.00,1209.25,7,7,14.00
10/31/2005,10:37,1209.00,1209.50,1209.00,1209.50,591,25,616.00
10/31/2005,10:38,1209.50,1209.50,1208.75,1209.25,103,754,857.00
10/31/2005,10:39,1209.25,1209.25,1208.75,1209.00,425,721,1146.00
10/31/2005,10:40,1209.00,1209.00,1208.50,1209.00,365,1593,1958.00
10/31/2005,10:41,1209.00,1209.00,1208.50,1209.00,135,830,965.00
10/31/2005,10:42,1209.00,1209.00,1208.75,1209.00,469,35,504.00
10/31/2005,10:43,1209.00,1209.00,1208.75,1209.00,65,99,164.00
10/31/2005,10:44,1208.75,1209.25,1208.75,1209.25,522,160,682.00
10/31/2005,10:45,1209.00,1209.25,1208.75,1208.75,69,627,696.00
10/31/2005,10:46,1208.50,1209.00,1208.50,1208.50,247,243,490.00
10/31/2005,10:47,1208.75,1208.75,1208.25,1208.75,767,1001,1768.00
10/31/2005,10:48,1208.75,1209.00,1208.50,1208.75,339,43,382.00
10/31/2005,10:49,1209.00,1209.00,1208.50,1208.75,107,394,501.00
10/31/2005,10:50,1208.75,1209.25,1208.75,1209.25,590,18,608.00
10/31/2005,10:51,1209.25,1209.25,1208.75,1209.00,277,342,619.00
10/31/2005,10:52,1208.75,1209.25,1208.75,1209.00,326,358,684.00
10/31/2005,10:53,1208.75,1209.00,1208.75,1209.00,123,16,139.00
10/31/2005,10:54,1208.75,1209.00,1208.50,1208.75,46,605,651.00
10/31/2005,10:55,1208.75,1208.75,1208.25,1208.50,246,361,607.00
10/31/2005,10:56,1208.25,1208.75,1208.25,1208.50,525,255,780.00
10/31/2005,10:57,1208.75,1208.75,1208.50,1208.50,48,694,742.00
10/31/2005,10:58,1208.25,1208.75,1208.25,1208.50,159,397,556.00
10/31/2005,10:59,1208.50,1208.75,1208.50,1208.75,248,372,620.00
10/31/2005,11:00,1208.75,1208.75,1208.00,1208.00,57,1944,2001.00
10/31/2005,11:01,1208.25,1208.50,1207.50,1208.00,923,2296,3219.00
10/31/2005,11:02,1208.00,1208.50,1208.00,1208.25,641,394,1035.00
10/31/2005,11:03,1208.25,1208.50,1208.00,1208.50,609,220,829.00
10/31/2005,11:04,1208.50,1208.50,1208.00,1208.25,68,296,364.00
10/31/2005,11:05,1208.25,1208.50,1208.25,1208.25,95,65,160.00
10/31/2005,11:06,1208.50,1209.00,1208.50,1209.00,1634,109,1743.00
10/31/2005,11:07,1209.00,1209.75,1209.00,1209.75,2697,1384,4081.00
10/31/2005,11:08,1209.75,1209.75,1209.00,1209.00,419,831,1250.00
10/31/2005,11:09,1209.00,1210.25,1208.75,1210.25,2776,1017,3793.00
10/31/2005,11:10,1210.00,1210.25,1209.50,1209.50,273,975,1248.00
10/31/2005,11:11,1209.75,1209.75,1209.25,1209.50,138,200,338.00
10/31/2005,11:12,1209.50,1209.50,1209.00,1209.25,8,447,455.00
10/31/2005,11:13,1209.25,1209.25,1209.00,1209.25,358,68,426.00
10/31/2005,11:14,1209.25,1209.25,1208.50,1208.50,279,880,1159.00
10/31/2005,11:15,1208.75,1208.75,1208.50,1208.50,67,126,193.00
10/31/2005,11:16,1208.50,1208.75,1208.00,1208.25,249,1417,1666.00
10/31/2005,11:17,1208.25,1208.25,1207.25,1207.50,398,3129,3527.00
10/31/2005,11:18,1207.25,1207.50,1206.75,1206.75,1800,4800,6600.00
10/31/2005,11:19,1207.25,1207.50,1207.00,1207.25,1401,607,2008.00
10/31/2005,11:20,1207.50,1207.50,1207.00,1207.50,1072,391,1463.00
10/31/2005,11:21,1207.50,1207.75,1207.25,1207.50,518,145,663.00
10/31/2005,11:22,1207.75,1208.00,1207.50,1207.75,624,532,1156.00
10/31/2005,11:23,1207.75,1208.00,1207.50,1208.00,618,28,646.00
10/31/2005,11:24,1208.00,1208.00,1207.75,1208.00,305,511,816.00
10/31/2005,11:25,1208.00,1208.25,1207.75,1208.00,482,317,799.00
10/31/2005,11:26,1208.00,1208.25,1207.75,1208.00,304,267,571.00
10/31/2005,11:27,1208.00,1208.00,1207.75,1207.75,44,177,221.00
10/31/2005,11:28,1208.00,1208.00,1207.75,1208.00,16,30,46.00
10/31/2005,11:29,1208.00,1208.00,1207.75,1207.75,25,110,135.00
10/31/2005,11:30,1208.00,1208.00,1207.50,1207.75,321,386,707.00
10/31/2005,11:31,1207.75,1208.00,1207.25,1207.25,68,609,677.00
10/31/2005,11:32,1207.50,1207.50,1207.25,1207.25,52,93,145.00
10/31/2005,11:33,1207.50,1207.50,1207.00,1207.25,613,830,1443.00
10/31/2005,11:34,1207.50,1208.50,1207.50,1208.25,1863,272,2135.00
10/31/2005,11:35,1208.50,1208.50,1207.75,1207.75,482,525,1007.00
10/31/2005,11:36,1208.00,1208.00,1207.50,1207.50,337,320,657.00
10/31/2005,11:37,1207.75,1208.50,1207.75,1208.25,688,248,936.00
10/31/2005,11:38,1208.25,1208.25,1207.75,1208.00,92,359,451.00
10/31/2005,11:39,1208.00,1208.00,1207.50,1207.50,178,162,340.00
10/31/2005,11:40,1207.75,1207.75,1207.25,1207.75,164,346,510.00
10/31/2005,11:41,1207.75,1207.75,1207.25,1207.25,130,238,368.00
10/31/2005,11:42,1207.25,1207.75,1207.25,1207.25,153,523,676.00
10/31/2005,11:43,1207.50,1207.50,1206.50,1206.50,381,3415,3796.00
10/31/2005,11:44,1206.50,1207.50,1206.50,1207.25,1087,407,1494.00
10/31/2005,11:45,1207.25,1207.50,1207.00,1207.50,667,424,1091.00
10/31/2005,11:46,1207.50,1207.75,1207.00,1207.25,337,465,802.00
10/31/2005,11:47,1207.50,1207.50,1207.00,1207.00,161,347,508.00
10/31/2005,11:48,1207.25,1207.25,1206.75,1206.75,314,978,1292.00
10/31/2005,11:49,1207.00,1207.25,1206.75,1207.25,517,341,858.00
10/31/2005,11:50,1207.50,1207.75,1207.25,1207.75,372,60,432.00
10/31/2005,11:51,1207.75,1208.00,1207.50,1207.75,1152,271,1423.00
10/31/2005,11:52,1207.75,1208.25,1207.75,1208.00,424,268,692.00
10/31/2005,11:53,1208.00,1208.00,1207.50,1207.75,380,241,621.00
10/31/2005,11:54,1208.00,1208.00,1207.75,1207.75,10,72,82.00
10/31/2005,11:55,1208.00,1208.75,1207.75,1208.50,1176,604,1780.00
10/31/2005,11:56,1208.50,1208.75,1208.50,1208.50,56,184,240.00
10/31/2005,11:57,1208.75,1208.75,1208.25,1208.75,372,477,849.00
10/31/2005,11:58,1208.75,1209.50,1208.50,1209.25,2418,1379,3797.00
10/31/2005,11:59,1209.25,1209.25,1209.00,1209.25,95,202,297.00
10/31/2005,12:00,1209.25,1209.25,1208.75,1209.00,452,717,1169.00
10/31/2005,12:01,1209.00,1209.00,1208.75,1209.00,55,49,104.00
10/31/2005,12:02,1208.75,1209.00,1208.50,1208.50,86,368,454.00
10/31/2005,12:03,1208.75,1208.75,1208.50,1208.50,69,93,162.00
10/31/2005,12:04,1208.50,1208.75,1208.25,1208.50,11,473,484.00
10/31/2005,12:05,1208.50,1208.75,1208.50,1208.75,315,30,345.00
10/31/2005,12:06,1208.75,1208.75,1208.50,1208.50,64,182,246.00
10/31/2005,12:07,1208.75,1208.75,1208.25,1208.25,32,276,308.00
10/31/2005,12:08,1208.50,1208.50,1208.25,1208.25,61,87,148.00
10/31/2005,12:09,1208.50,1208.50,1208.25,1208.25,64,40,104.00
10/31/2005,12:10,1208.50,1208.50,1208.00,1208.50,461,289,750.00
10/31/2005,12:11,1208.50,1209.25,1208.25,1209.25,2453,628,3081.00
10/31/2005,12:12,1209.25,1209.50,1209.00,1209.00,574,269,843.00
10/31/2005,12:13,1209.00,1209.25,1208.50,1208.75,551,931,1482.00
10/31/2005,12:14,1208.50,1209.00,1208.50,1208.75,174,70,244.00
10/31/2005,12:15,1209.00,1209.25,1208.75,1209.00,756,109,865.00
10/31/2005,12:16,1209.25,1209.50,1208.75,1209.50,1505,165,1670.00
10/31/2005,12:17,1209.50,1210.00,1209.25,1210.00,1298,345,1643.00
10/31/2005,12:18,1209.75,1210.00,1209.50,1209.75,399,556,955.00
10/31/2005,12:19,1209.75,1209.75,1209.25,1209.25,67,457,524.00
10/31/2005,12:20,1209.50,1209.50,1208.75,1209.00,55,564,619.00
10/31/2005,12:21,1209.00,1209.00,1208.75,1209.00,85,33,118.00
10/31/2005,12:22,1209.00,1209.00,1208.75,1208.75,43,113,156.00
10/31/2005,12:23,1209.00,1209.25,1208.75,1209.25,430,48,478.00
10/31/2005,12:24,1209.25,1209.25,1209.00,1209.00,23,115,138.00
10/31/2005,12:25,1209.25,1209.25,1208.75,1209.25,470,482,952.00
10/31/2005,12:26,1209.25,1209.25,1209.00,1209.25,48,13,61.00
10/31/2005,12:27,1209.25,1209.75,1209.00,1209.25,810,805,1615.00
10/31/2005,12:28,1209.25,1209.50,1209.25,1209.25,39,186,225.00
10/31/2005,12:29,1209.50,1209.50,1208.75,1208.75,16,545,561.00
10/31/2005,12:30,1209.00,1209.00,1208.75,1209.00,157,113,270.00
10/31/2005,12:31,1209.00,1209.25,1208.75,1209.00,749,222,971.00
10/31/2005,12:32,1209.25,1209.25,1208.50,1208.50,4,720,724.00
10/31/2005,12:33,1208.50,1208.75,1208.00,1208.00,65,2867,2932.00
10/31/2005,12:34,1208.25,1208.50,1208.00,1208.25,728,320,1048.00
10/31/2005,12:35,1208.25,1208.50,1208.00,1208.50,98,225,323.00
10/31/2005,12:36,1208.50,1208.50,1208.25,1208.25,43,69,112.00
10/31/2005,12:37,1208.50,1208.50,1207.75,1208.25,1029,733,1762.00
10/31/2005,12:38,1208.50,1208.50,1208.25,1208.50,195,45,240.00
10/31/2005,12:39,1208.50,1208.75,1208.50,1208.50,444,27,471.00
10/31/2005,12:40,1208.75,1208.75,1208.25,1208.50,8,657,665.00
10/31/2005,12:41,1208.50,1208.50,1208.25,1208.25,29,119,148.00
10/31/2005,12:42,1208.25,1208.75,1208.25,1208.25,176,104,280.00
10/31/2005,12:43,1208.50,1208.50,1208.25,1208.50,101,3,104.00
10/31/2005,12:44,1208.50,1208.50,1208.25,1208.50,194,11,205.00
10/31/2005,12:45,1208.50,1208.50,1208.25,1208.25,91,51,142.00
10/31/2005,12:46,1208.50,1208.75,1208.25,1208.50,151,163,314.00
10/31/2005,12:47,1208.25,1208.75,1208.00,1208.00,432,1149,1581.00
10/31/2005,12:48,1208.00,1208.00,1207.25,1207.25,147,1648,1795.00
10/31/2005,12:49,1207.25,1207.75,1207.00,1207.00,638,1675,2313.00
10/31/2005,12:50,1207.00,1207.75,1207.00,1207.75,778,35,813.00
10/31/2005,12:51,1207.75,1208.00,1207.50,1207.50,441,885,1326.00
10/31/2005,12:52,1207.75,1208.25,1207.50,1208.25,456,41,497.00
10/31/2005,12:53,1208.25,1208.50,1207.75,1208.00,594,518,1112.00
10/31/2005,12:54,1207.75,1208.00,1207.50,1208.00,275,414,689.00
10/31/2005,12:55,1208.00,1208.00,1207.75,1208.00,69,208,277.00
10/31/2005,12:56,1207.75,1208.50,1207.75,1208.25,1210,25,1235.00
10/31/2005,12:57,1208.50,1208.75,1208.00,1208.00,463,799,1262.00
10/31/2005,12:58,1208.00,1208.75,1208.00,1208.25,1102,461,1563.00
10/31/2005,12:59,1208.25,1208.25,1208.00,1208.00,149,74,223.00
10/31/2005,13:00,1208.25,1208.50,1208.00,1208.25,246,53,299.00
10/31/2005,13:01,1208.50,1208.50,1207.50,1207.50,62,1576,1638.00
10/31/2005,13:02,1207.75,1209.00,1207.50,1208.50,2486,567,3053.00
10/31/2005,13:03,1208.50,1209.00,1208.25,1208.75,734,799,1533.00
10/31/2005,13:04,1208.75,1209.00,1208.50,1208.75,438,437,875.00
10/31/2005,13:05,1209.00,1209.00,1208.50,1208.50,72,644,716.00
10/31/2005,13:06,1208.50,1208.75,1208.50,1208.75,141,224,365.00
10/31/2005,13:07,1208.75,1209.50,1208.75,1209.25,2508,1605,4113.00
10/31/2005,13:08,1209.50,1209.50,1209.00,1209.25,398,1362,1760.00
10/31/2005,13:09,1209.25,1210.00,1208.75,1209.75,2534,1126,3660.00
10/31/2005,13:10,1209.50,1209.75,1209.00,1209.00,194,668,862.00
10/31/2005,13:11,1209.25,1209.50,1209.00,1209.00,388,707,1095.00
10/31/2005,13:12,1209.00,1209.50,1209.00,1209.25,356,226,582.00
10/31/2005,13:13,1209.25,1209.50,1209.00,1209.00,32,274,306.00
10/31/2005,13:14,1209.25,1209.50,1209.00,1209.25,478,399,877.00
10/31/2005,13:15,1209.25,1209.75,1209.00,1209.50,836,636,1472.00
10/31/2005,13:16,1209.25,1210.00,1209.25,1210.00,1840,963,2803.00
10/31/2005,13:17,1210.00,1210.50,1209.75,1210.25,4322,1899,6221.00
10/31/2005,13:18,1210.00,1210.50,1210.00,1210.00,1510,1187,2697.00
10/31/2005,13:19,1209.75,1210.25,1209.25,1209.25,275,1114,1389.00
10/31/2005,13:20,1209.50,1209.50,1209.25,1209.25,420,485,905.00
10/31/2005,13:21,1209.50,1209.50,1209.25,1209.25,243,111,354.00
10/31/2005,13:22,1209.50,1209.50,1208.50,1208.50,61,1244,1305.00
10/31/2005,13:23,1208.75,1209.00,1208.50,1208.75,349,617,966.00
10/31/2005,13:24,1208.75,1209.00,1208.50,1208.50,35,371,406.00
10/31/2005,13:25,1208.75,1208.75,1208.25,1208.50,243,560,803.00
10/31/2005,13:26,1208.75,1208.75,1208.50,1208.50,31,69,100.00
10/31/2005,13:27,1208.50,1208.75,1208.00,1208.25,500,1251,1751.00
10/31/2005,13:28,1208.25,1208.50,1208.00,1208.25,567,120,687.00
10/31/2005,13:29,1208.50,1208.75,1208.50,1208.50,308,831,1139.00
10/31/2005,13:30,1208.50,1209.25,1208.25,1209.00,1763,591,2354.00
10/31/2005,13:31,1209.25,1209.50,1209.00,1209.00,581,438,1019.00
10/31/2005,13:32,1209.25,1209.75,1209.00,1209.00,819,350,1169.00
10/31/2005,13:33,1209.25,1209.25,1208.25,1208.25,134,790,924.00
10/31/2005,13:34,1208.25,1209.00,1208.25,1208.75,456,319,775.00
10/31/2005,13:35,1209.00,1209.00,1208.75,1208.75,138,172,310.00
10/31/2005,13:36,1208.75,1209.50,1208.75,1209.50,923,203,1126.00
10/31/2005,13:37,1209.25,1210.00,1209.25,1209.75,1229,599,1828.00
10/31/2005,13:38,1209.75,1210.25,1209.50,1209.50,925,1127,2052.00
10/31/2005,13:39,1209.50,1209.75,1209.25,1209.25,139,675,814.00
10/31/2005,13:40,1209.25,1209.50,1209.00,1209.25,299,130,429.00
10/31/2005,13:41,1209.25,1209.75,1209.25,1209.75,759,25,784.00
10/31/2005,13:42,1210.00,1210.00,1209.50,1210.00,603,943,1546.00
10/31/2005,13:43,1210.00,1210.25,1209.75,1209.75,985,173,1158.00
10/31/2005,13:44,1210.00,1210.25,1209.75,1210.00,776,141,917.00
10/31/2005,13:45,1210.25,1210.25,1209.75,1209.75,142,1641,1783.00
10/31/2005,13:46,1210.00,1210.50,1209.75,1210.25,1852,529,2381.00
10/31/2005,13:47,1210.25,1211.25,1210.00,1210.75,3312,1375,4687.00
10/31/2005,13:48,1210.75,1211.00,1210.50,1210.50,1223,696,1919.00
10/31/2005,13:49,1210.50,1210.50,1209.50,1209.75,765,2452,3217.00
10/31/2005,13:50,1209.75,1210.00,1209.25,1209.50,300,1446,1746.00
10/31/2005,13:51,1209.50,1209.75,1209.25,1209.50,496,310,806.00
10/31/2005,13:52,1209.50,1210.25,1209.00,1210.25,2245,965,3210.00
10/31/2005,13:53,1210.25,1210.25,1210.00,1210.00,762,66,828.00
10/31/2005,13:54,1210.25,1210.50,1209.75,1210.00,742,538,1280.00
10/31/2005,13:55,1210.00,1210.25,1209.75,1210.00,365,201,566.00
10/31/2005,13:56,1210.00,1210.75,1209.75,1210.25,1747,273,2020.00
10/31/2005,13:57,1210.25,1211.25,1210.25,1211.00,3434,1797,5231.00
10/31/2005,13:58,1210.75,1211.00,1210.50,1211.00,1272,1065,2337.00
10/31/2005,13:59,1210.75,1211.25,1210.75,1210.75,483,293,776.00
10/31/2005,14:00,1210.75,1211.25,1210.75,1211.00,838,714,1552.00
10/31/2005,14:01,1211.25,1212.00,1211.00,1211.50,4467,3085,7552.00
10/31/2005,14:02,1211.75,1212.25,1211.50,1211.75,5432,2156,7588.00
10/31/2005,14:03,1212.00,1212.25,1211.75,1212.00,1386,1774,3160.00
10/31/2005,14:04,1211.75,1212.00,1211.50,1211.75,527,1365,1892.00
10/31/2005,14:05,1211.75,1211.75,1211.25,1211.25,147,1761,1908.00
10/31/2005,14:06,1211.25,1211.50,1211.25,1211.50,235,381,616.00
10/31/2005,14:07,1211.25,1212.00,1211.25,1211.75,2007,527,2534.00
10/31/2005,14:08,1211.75,1212.25,1211.50,1212.25,3153,1020,4173.00
10/31/2005,14:09,1212.00,1212.75,1212.00,1212.75,5236,2043,7279.00
10/31/2005,14:10,1212.50,1212.75,1212.50,1212.75,762,1668,2430.00
10/31/2005,14:11,1212.75,1212.75,1211.25,1211.50,1553,3990,5543.00
10/31/2005,14:12,1211.50,1211.75,1211.50,1211.75,219,609,828.00
10/31/2005,14:13,1211.50,1211.75,1211.50,1211.75,95,93,188.00
10/31/2005,14:14,1211.75,1212.00,1211.50,1212.00,1045,284,1329.00
10/31/2005,14:15,1212.00,1212.25,1211.50,1212.25,2804,714,3518.00
10/31/2005,14:16,1212.00,1212.50,1211.50,1212.25,1647,1706,3353.00
10/31/2005,14:17,1212.25,1212.50,1212.00,1212.50,873,549,1422.00
10/31/2005,14:18,1212.25,1213.25,1212.25,1213.25,5690,1544,7234.00
10/31/2005,14:19,1213.00,1213.25,1212.50,1213.00,4153,3025,7178.00
10/31/2005,14:20,1212.75,1213.25,1212.75,1213.00,880,1220,2100.00
10/31/2005,14:21,1213.00,1213.50,1212.75,1213.00,2942,660,3602.00
10/31/2005,14:22,1213.00,1213.25,1212.50,1213.00,1463,1982,3445.00
10/31/2005,14:23,1212.75,1213.00,1212.25,1212.50,822,1303,2125.00
10/31/2005,14:24,1212.50,1212.75,1212.00,1212.00,274,919,1193.00
10/31/2005,14:25,1212.00,1212.25,1211.50,1212.00,2038,1654,3692.00
10/31/2005,14:26,1211.75,1212.50,1211.75,1212.50,1189,337,1526.00
10/31/2005,14:27,1212.50,1212.50,1212.25,1212.50,110,151,261.00
10/31/2005,14:28,1212.25,1214.00,1212.25,1213.75,9501,4440,13941.00
10/31/2005,14:29,1214.00,1214.00,1212.75,1213.50,1914,3285,5199.00
10/31/2005,14:30,1213.25,1213.50,1213.00,1213.25,816,704,1520.00
10/31/2005,14:31,1213.25,1213.25,1212.75,1213.25,1016,1549,2565.00
10/31/2005,14:32,1213.00,1213.00,1212.75,1213.00,179,383,562.00
10/31/2005,14:33,1212.75,1213.50,1212.50,1213.50,2358,674,3032.00
10/31/2005,14:34,1213.50,1213.75,1213.00,1213.50,2729,1122,3851.00
10/31/2005,14:35,1213.25,1214.00,1213.25,1214.00,2290,1446,3736.00
10/31/2005,14:36,1214.00,1214.50,1213.75,1214.00,5726,2988,8714.00
10/31/2005,14:37,1214.00,1214.25,1213.75,1214.00,835,471,1306.00
10/31/2005,14:38,1213.75,1214.00,1213.50,1213.75,1302,2313,3615.00
10/31/2005,14:39,1214.00,1214.25,1213.50,1213.75,1128,1612,2740.00
10/31/2005,14:40,1213.50,1213.75,1213.25,1213.50,980,1956,2936.00
10/31/2005,14:41,1213.50,1214.25,1213.25,1214.25,3020,925,3945.00
10/31/2005,14:42,1214.00,1214.50,1214.00,1214.50,3339,1057,4396.00
10/31/2005,14:43,1214.25,1214.50,1214.00,1214.25,853,1857,2710.00
10/31/2005,14:44,1214.25,1214.25,1213.50,1213.75,913,2648,3561.00
10/31/2005,14:45,1213.50,1214.25,1213.50,1214.00,1811,1068,2879.00
10/31/2005,14:46,1214.00,1214.00,1213.50,1213.75,631,1208,1839.00
10/31/2005,14:47,1213.50,1213.75,1213.00,1213.25,573,2591,3164.00
10/31/2005,14:48,1213.25,1213.25,1212.75,1213.00,800,2443,3243.00
10/31/2005,14:49,1213.00,1213.00,1212.50,1212.50,678,2581,3259.00
10/31/2005,14:50,1212.75,1212.75,1211.75,1212.25,1421,5066,6487.00
10/31/2005,14:51,1212.00,1212.50,1211.75,1212.25,2663,3574,6237.00
10/31/2005,14:52,1212.25,1212.75,1212.00,1212.25,2333,2269,4602.00
10/31/2005,14:53,1212.25,1212.50,1212.00,1212.00,1269,2755,4024.00
10/31/2005,14:54,1212.25,1212.25,1211.50,1212.00,1537,2432,3969.00
10/31/2005,14:55,1212.00,1212.00,1211.00,1211.25,467,4225,4692.00
10/31/2005,14:56,1211.25,1211.25,1210.50,1210.75,2214,3755,5969.00
10/31/2005,14:57,1210.75,1211.00,1210.25,1210.25,1785,7167,8952.00
10/31/2005,14:58,1210.25,1210.75,1209.75,1209.75,2399,5779,8178.00
10/31/2005,14:59,1209.75,1209.75,1208.75,1209.25,5402,11118,16520.00
10/31/2005,15:00,1209.25,1209.25,1208.25,1208.75,11783,11198,22981.00
10/31/2005,15:01,1208.75,1209.00,1206.25,1207.00,9392,14116,23508.00
10/31/2005,15:02,1207.00,1208.00,1206.75,1207.75,5853,2742,8595.00
10/31/2005,15:03,1207.75,1208.50,1207.50,1208.50,3367,625,3992.00
10/31/2005,15:04,1208.25,1208.50,1208.00,1208.25,1657,2074,3731.00
10/31/2005,15:05,1208.25,1208.50,1207.50,1207.50,1576,3177,4753.00
10/31/2005,15:06,1207.50,1207.50,1206.75,1207.25,2388,4147,6535.00
10/31/2005,15:07,1207.00,1207.50,1206.50,1206.75,1542,4851,6393.00
10/31/2005,15:08,1206.75,1206.75,1205.25,1206.00,2446,7656,10102.00
10/31/2005,15:09,1206.00,1206.00,1203.25,1203.50,2149,8742,10891.00
10/31/2005,15:10,1203.50,1205.00,1203.25,1204.75,3370,2483,5853.00
10/31/2005,15:11,1205.00,1205.00,1203.25,1203.75,1742,4898,6640.00
10/31/2005,15:12,1203.75,1204.50,1203.75,1204.25,1666,1002,2668.00
10/31/2005,15:13,1204.25,1204.50,1204.00,1204.25,1906,952,2858.00
10/31/2005,15:14,1204.25,1204.50,1204.00,1204.00,1579,1850,3429.00
10/31/2005,15:15,1204.00,1204.25,1203.00,1203.25,3806,6275,10081.00
10/31/2005,15:30,1204.00,1204.00,1204.00,1204.00,57,0,57.00
10/31/2005,15:31,1204.00,1204.00,1203.50,1203.75,684,530,1214.00
10/31/2005,15:32,1203.50,1204.00,1203.50,1204.00,765,37,802.00
10/31/2005,15:33,1203.75,1204.00,1203.75,1204.00,165,181,346.00
10/31/2005,15:34,1203.75,1204.25,1203.75,1204.00,421,231,652.00
10/31/2005,15:35,1203.75,1204.00,1203.75,1203.75,117,190,307.00
10/31/2005,15:36,1204.00,1204.25,1203.75,1204.25,265,59,324.00
10/31/2005,15:37,1204.25,1204.50,1204.00,1204.50,402,55,457.00
10/31/2005,15:38,1204.50,1204.50,1204.25,1204.25,17,192,209.00
10/31/2005,15:39,1204.25,1204.50,1204.25,1204.50,5,98,103.00
10/31/2005,15:40,1204.25,1204.25,1204.00,1204.25,95,370,465.00
10/31/2005,15:41,1204.00,1204.25,1204.00,1204.00,21,229,250.00
10/31/2005,15:42,1204.00,1204.00,1203.75,1203.75,1,61,62.00
10/31/2005,15:43,1204.00,1204.00,1203.75,1204.00,29,1,30.00
10/31/2005,15:44,1203.75,1204.00,1203.75,1203.75,13,80,93.00
10/31/2005,15:45,1203.75,1204.00,1203.50,1203.50,11,230,241.00
10/31/2005,15:46,1203.50,1203.75,1203.50,1203.75,57,6,63.00
10/31/2005,15:47,1203.50,1203.75,1203.25,1203.50,96,226,322.00
10/31/2005,15:48,1203.50,1203.50,1203.25,1203.50,95,7,102.00
10/31/2005,15:49,1203.50,1203.50,1203.25,1203.50,158,1,159.00
10/31/2005,15:50,1203.25,1203.25,1203.00,1203.25,40,227,267.00
10/31/2005,15:51,1203.25,1203.25,1203.00,1203.25,20,1,21.00
10/31/2005,15:52,1203.25,1203.25,1203.00,1203.00,17,1,18.00
10/31/2005,15:53,1203.25,1203.25,1203.25,1203.25,143,0,143.00
10/31/2005,15:54,1203.25,1203.50,1203.00,1203.50,197,2,199.00
10/31/2005,15:55,1203.50,1203.50,1203.25,1203.25,46,384,430.00
10/31/2005,15:56,1203.50,1203.50,1203.25,1203.25,10,4,14.00
10/31/2005,15:57,1203.50,1203.50,1203.25,1203.25,1,38,39.00
10/31/2005,15:58,1203.25,1203.25,1203.25,1203.25,0,3,3.00
10/31/2005,15:59,1203.00,1203.25,1203.00,1203.00,1,54,55.00
10/31/2005,16:00,1203.00,1203.25,1203.00,1203.25,201,7,208.00
10/31/2005,17:01,1205.25,1205.50,1205.00,1205.25,298,23,321.00
10/31/2005,17:02,1205.25,1205.50,1205.25,1205.50,10,5,15.00
10/31/2005,17:03,1205.50,1205.75,1205.50,1205.75,324,2,326.00
10/31/2005,17:04,1205.75,1206.00,1205.50,1205.75,36,7,43.00
10/31/2005,17:05,1205.50,1205.75,1205.50,1205.75,50,1,51.00
10/31/2005,17:06,1205.50,1205.50,1205.50,1205.50,0,10,10.00
10/31/2005,17:07,1205.50,1205.75,1205.50,1205.75,5,2,7.00
10/31/2005,17:09,1205.50,1205.50,1205.50,1205.50,0,5,5.00
10/31/2005,17:10,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,17:11,1205.50,1205.75,1205.50,1205.50,1,30,31.00
10/31/2005,17:12,1205.50,1205.75,1205.50,1205.50,5,14,19.00
10/31/2005,17:13,1205.50,1205.50,1205.50,1205.50,0,3,3.00
10/31/2005,17:14,1205.25,1205.25,1205.25,1205.25,0,5,5.00
10/31/2005,17:16,1205.25,1205.50,1205.25,1205.50,81,10,91.00
10/31/2005,17:17,1205.25,1205.50,1205.25,1205.50,12,55,67.00
10/31/2005,17:18,1205.50,1205.50,1205.25,1205.50,10,1,11.00
10/31/2005,17:19,1205.50,1205.50,1205.50,1205.50,17,0,17.00
10/31/2005,17:20,1205.50,1205.50,1205.50,1205.50,18,0,18.00
10/31/2005,17:21,1205.25,1205.50,1205.25,1205.50,38,107,145.00
10/31/2005,17:23,1205.50,1205.50,1205.50,1205.50,54,0,54.00
10/31/2005,17:24,1205.50,1205.50,1205.50,1205.50,8,0,8.00
10/31/2005,17:25,1205.50,1205.50,1205.50,1205.50,3,0,3.00
10/31/2005,17:26,1205.50,1205.50,1205.50,1205.50,12,0,12.00
10/31/2005,17:27,1205.50,1205.50,1205.50,1205.50,3,0,3.00
10/31/2005,17:28,1205.50,1205.75,1205.50,1205.75,14,0,14.00
10/31/2005,17:30,1205.75,1205.75,1205.50,1205.50,1,4,5.00
10/31/2005,17:31,1205.50,1205.50,1205.50,1205.50,0,6,6.00
10/31/2005,17:33,1205.50,1205.50,1205.50,1205.50,0,16,16.00
10/31/2005,17:34,1205.50,1205.50,1205.50,1205.50,0,3,3.00
10/31/2005,17:35,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,17:36,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,17:37,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,17:38,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,17:39,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,17:40,1205.50,1205.75,1205.50,1205.75,2,26,28.00
10/31/2005,17:41,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,17:42,1205.25,1205.50,1205.25,1205.25,1,4,5.00
10/31/2005,17:45,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,17:46,1205.50,1205.50,1205.25,1205.25,2,11,13.00
10/31/2005,17:47,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,17:48,1205.50,1205.50,1205.50,1205.50,17,0,17.00
10/31/2005,17:49,1205.50,1205.50,1205.50,1205.50,3,0,3.00
10/31/2005,17:50,1205.50,1205.50,1205.50,1205.50,5,0,5.00
10/31/2005,17:51,1205.50,1205.75,1205.50,1205.75,2,0,2.00
10/31/2005,17:52,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,17:53,1205.50,1205.50,1205.50,1205.50,0,26,26.00
10/31/2005,17:54,1205.50,1205.50,1205.50,1205.50,0,1,1.00
10/31/2005,17:56,1205.50,1205.50,1205.50,1205.50,0,1,1.00
10/31/2005,17:57,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,17:58,1205.50,1205.50,1205.25,1205.25,0,4,4.00
10/31/2005,17:59,1205.50,1205.50,1205.50,1205.50,99,0,99.00
10/31/2005,18:00,1205.50,1205.50,1205.50,1205.50,15,0,15.00
10/31/2005,18:01,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,18:03,1205.25,1205.50,1205.25,1205.50,10,5,15.00
10/31/2005,18:04,1205.25,1205.50,1205.25,1205.50,2,10,12.00
10/31/2005,18:05,1205.25,1205.25,1205.25,1205.25,0,2,2.00
10/31/2005,18:07,1205.50,1205.50,1205.25,1205.25,74,67,141.00
10/31/2005,18:08,1205.25,1205.25,1205.25,1205.25,0,14,14.00
10/31/2005,18:10,1205.25,1205.25,1205.25,1205.25,0,10,10.00
10/31/2005,18:13,1205.25,1205.25,1205.25,1205.25,0,1,1.00
10/31/2005,18:14,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,18:15,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,18:17,1205.25,1205.25,1205.25,1205.25,0,2,2.00
10/31/2005,18:19,1205.50,1205.50,1205.50,1205.50,2,0,2.00
10/31/2005,18:20,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,18:21,1205.50,1205.50,1205.50,1205.50,5,0,5.00
10/31/2005,18:22,1205.50,1205.50,1205.25,1205.25,1,62,63.00
10/31/2005,18:23,1205.25,1205.25,1205.25,1205.25,0,2,2.00
10/31/2005,18:28,1205.25,1205.50,1205.25,1205.50,1,6,7.00
10/31/2005,18:29,1205.25,1205.50,1205.25,1205.50,1,1,2.00
10/31/2005,18:30,1205.50,1205.50,1205.25,1205.25,3,8,11.00
10/31/2005,18:31,1205.50,1205.50,1205.25,1205.25,1,3,4.00
10/31/2005,18:34,1205.25,1205.50,1205.25,1205.50,1,1,2.00
10/31/2005,18:35,1205.50,1205.50,1205.25,1205.25,4,4,8.00
10/31/2005,18:36,1205.50,1205.50,1205.50,1205.50,2,0,2.00
10/31/2005,18:37,1205.50,1205.50,1205.50,1205.50,8,0,8.00
10/31/2005,18:38,1205.50,1205.50,1205.50,1205.50,50,0,50.00
10/31/2005,18:39,1205.50,1205.50,1205.50,1205.50,4,0,4.00
10/31/2005,18:41,1205.50,1205.50,1205.50,1205.50,25,0,25.00
10/31/2005,18:43,1205.50,1205.50,1205.50,1205.50,3,0,3.00
10/31/2005,18:44,1205.25,1205.25,1205.25,1205.25,0,1,1.00
10/31/2005,18:46,1205.25,1205.25,1205.25,1205.25,0,5,5.00
10/31/2005,18:47,1205.50,1205.50,1205.50,1205.50,11,0,11.00
10/31/2005,18:49,1205.50,1205.50,1205.50,1205.50,25,0,25.00
10/31/2005,18:50,1205.50,1205.50,1205.50,1205.50,5,0,5.00
10/31/2005,18:51,1205.50,1205.50,1205.50,1205.50,8,0,8.00
10/31/2005,18:52,1205.50,1205.50,1205.50,1205.50,66,0,66.00
10/31/2005,18:53,1205.50,1205.50,1205.50,1205.50,14,0,14.00
10/31/2005,18:54,1205.50,1205.50,1205.50,1205.50,10,0,10.00
10/31/2005,18:55,1205.50,1205.50,1205.50,1205.50,13,0,13.00
10/31/2005,18:56,1205.50,1205.50,1205.50,1205.50,13,0,13.00
10/31/2005,18:57,1205.50,1205.50,1205.50,1205.50,7,0,7.00
10/31/2005,19:01,1205.50,1205.50,1205.50,1205.50,12,0,12.00
10/31/2005,19:02,1205.50,1205.50,1205.50,1205.50,4,0,4.00
10/31/2005,19:03,1205.50,1205.50,1205.50,1205.50,4,0,4.00
10/31/2005,19:05,1205.50,1205.50,1205.50,1205.50,3,0,3.00
10/31/2005,19:06,1205.50,1205.75,1205.50,1205.50,2,8,10.00
10/31/2005,19:07,1205.50,1205.50,1205.50,1205.50,0,3,3.00
10/31/2005,19:09,1205.50,1205.50,1205.50,1205.50,0,11,11.00
10/31/2005,19:10,1205.50,1205.50,1205.50,1205.50,0,1,1.00
10/31/2005,19:18,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,19:19,1205.50,1205.50,1205.50,1205.50,0,8,8.00
10/31/2005,19:20,1205.50,1205.50,1205.50,1205.50,0,3,3.00
10/31/2005,19:21,1205.50,1205.75,1205.50,1205.75,191,2,193.00
10/31/2005,19:22,1205.75,1205.75,1205.75,1205.75,13,0,13.00
10/31/2005,19:24,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,19:25,1205.75,1205.75,1205.75,1205.75,25,0,25.00
10/31/2005,19:26,1205.75,1205.75,1205.75,1205.75,37,0,37.00
10/31/2005,19:27,1205.75,1206.00,1205.75,1206.00,2,0,2.00
10/31/2005,19:28,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,19:29,1205.75,1205.75,1205.75,1205.75,0,3,3.00
10/31/2005,19:30,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,19:32,1206.00,1206.00,1206.00,1206.00,5,0,5.00
10/31/2005,19:33,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,19:34,1206.00,1206.00,1205.75,1205.75,1,24,25.00
10/31/2005,19:36,1205.75,1206.00,1205.75,1206.00,5,1,6.00
10/31/2005,19:38,1205.75,1205.75,1205.75,1205.75,0,17,17.00
10/31/2005,19:39,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,19:41,1205.75,1205.75,1205.75,1205.75,0,55,55.00
10/31/2005,19:42,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,19:50,1205.75,1205.75,1205.75,1205.75,0,1,1.00
10/31/2005,19:51,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,19:52,1205.75,1205.75,1205.75,1205.75,0,20,20.00
10/31/2005,19:54,1205.75,1206.00,1205.75,1206.00,1,8,9.00
10/31/2005,19:55,1205.75,1205.75,1205.75,1205.75,0,48,48.00
10/31/2005,19:56,1205.75,1205.75,1205.75,1205.75,0,5,5.00
10/31/2005,19:57,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,19:58,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,19:59,1206.00,1206.00,1206.00,1206.00,15,0,15.00
10/31/2005,20:00,1205.75,1206.00,1205.75,1206.00,39,1,40.00
10/31/2005,20:01,1206.00,1206.00,1206.00,1206.00,25,0,25.00
10/31/2005,20:05,1205.75,1205.75,1205.75,1205.75,0,20,20.00
10/31/2005,20:06,1205.75,1205.75,1205.75,1205.75,0,1,1.00
10/31/2005,20:07,1205.75,1205.75,1205.75,1205.75,0,10,10.00
10/31/2005,20:09,1205.50,1206.00,1205.50,1205.75,4,47,51.00
10/31/2005,20:10,1205.50,1205.50,1205.50,1205.50,0,3,3.00
10/31/2005,20:13,1205.50,1205.50,1205.50,1205.50,0,6,6.00
10/31/2005,20:14,1205.50,1205.50,1205.50,1205.50,0,20,20.00
10/31/2005,20:15,1205.50,1205.50,1205.50,1205.50,0,1,1.00
10/31/2005,20:18,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,20:19,1205.50,1205.50,1205.50,1205.50,0,5,5.00
10/31/2005,20:20,1205.75,1205.75,1205.50,1205.50,2,2,4.00
10/31/2005,20:21,1205.50,1205.50,1205.50,1205.50,0,9,9.00
10/31/2005,20:22,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,20:23,1205.50,1205.50,1205.50,1205.50,0,3,3.00
10/31/2005,20:24,1205.50,1205.50,1205.50,1205.50,0,3,3.00
10/31/2005,20:25,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,20:26,1205.50,1205.50,1205.50,1205.50,0,5,5.00
10/31/2005,20:27,1205.50,1205.50,1205.50,1205.50,0,1,1.00
10/31/2005,20:31,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,20:32,1205.50,1205.75,1205.50,1205.50,1,2,3.00
10/31/2005,20:33,1205.50,1205.50,1205.50,1205.50,0,1,1.00
10/31/2005,20:37,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,20:38,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,20:40,1205.50,1205.50,1205.50,1205.50,0,2,2.00
10/31/2005,20:41,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,20:42,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,20:43,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,20:44,1205.50,1205.50,1205.50,1205.50,0,12,12.00
10/31/2005,20:45,1205.50,1205.75,1205.50,1205.75,5,1,6.00
10/31/2005,20:49,1205.75,1205.75,1205.75,1205.75,76,0,76.00
10/31/2005,20:50,1205.75,1205.75,1205.75,1205.75,10,0,10.00
10/31/2005,20:51,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,20:52,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,20:55,1205.75,1205.75,1205.75,1205.75,2,0,2.00
10/31/2005,20:56,1205.75,1205.75,1205.75,1205.75,10,0,10.00
10/31/2005,20:57,1206.00,1206.00,1206.00,1206.00,300,0,300.00
10/31/2005,20:58,1206.00,1206.00,1206.00,1206.00,20,0,20.00
10/31/2005,20:59,1206.00,1206.25,1206.00,1206.00,56,4,60.00
10/31/2005,21:00,1206.00,1206.00,1206.00,1206.00,0,2,2.00
10/31/2005,21:01,1206.00,1206.00,1206.00,1206.00,0,16,16.00
10/31/2005,21:03,1206.00,1206.00,1205.75,1205.75,0,16,16.00
10/31/2005,21:04,1205.75,1205.75,1205.75,1205.75,0,5,5.00
10/31/2005,21:05,1205.75,1205.75,1205.75,1205.75,0,4,4.00
10/31/2005,21:07,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,21:12,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,21:13,1206.00,1206.00,1206.00,1206.00,2,0,2.00
10/31/2005,21:14,1206.00,1206.25,1206.00,1206.25,20,0,20.00
10/31/2005,21:15,1206.00,1206.25,1206.00,1206.00,2,11,13.00
10/31/2005,21:16,1205.75,1205.75,1205.75,1205.75,0,1,1.00
10/31/2005,21:18,1205.75,1205.75,1205.75,1205.75,0,15,15.00
10/31/2005,21:19,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,21:21,1205.75,1205.75,1205.75,1205.75,0,5,5.00
10/31/2005,21:22,1205.75,1205.75,1205.75,1205.75,0,4,4.00
10/31/2005,21:23,1205.75,1206.00,1205.75,1205.75,20,14,34.00
10/31/2005,21:24,1205.75,1205.75,1205.75,1205.75,0,19,19.00
10/31/2005,21:25,1205.75,1205.75,1205.75,1205.75,0,18,18.00
10/31/2005,21:26,1205.75,1205.75,1205.75,1205.75,0,1,1.00
10/31/2005,21:27,1205.75,1205.75,1205.75,1205.75,0,4,4.00
10/31/2005,21:28,1205.75,1205.75,1205.75,1205.75,0,1,1.00
10/31/2005,21:32,1205.75,1205.75,1205.75,1205.75,0,2,2.00
10/31/2005,21:33,1205.75,1205.75,1205.50,1205.50,0,5,5.00
10/31/2005,21:34,1205.75,1205.75,1205.75,1205.75,6,0,6.00
10/31/2005,21:36,1205.75,1205.75,1205.75,1205.75,16,0,16.00
10/31/2005,21:38,1205.75,1205.75,1205.75,1205.75,20,0,20.00
10/31/2005,21:40,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,21:41,1205.75,1205.75,1205.75,1205.75,5,0,5.00
10/31/2005,21:42,1205.75,1205.75,1205.75,1205.75,5,0,5.00
10/31/2005,21:43,1205.50,1205.50,1205.50,1205.50,0,5,5.00
10/31/2005,21:44,1205.50,1205.50,1205.50,1205.50,0,7,7.00
10/31/2005,21:45,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,21:46,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,21:48,1205.75,1205.75,1205.75,1205.75,1,0,1.00
10/31/2005,21:56,1205.75,1205.75,1205.75,1205.75,42,0,42.00
10/31/2005,21:58,1205.75,1205.75,1205.50,1205.50,2,8,10.00
10/31/2005,22:01,1205.50,1205.50,1205.50,1205.50,0,9,9.00
10/31/2005,22:02,1205.50,1205.50,1205.50,1205.50,0,5,5.00
10/31/2005,22:03,1205.50,1205.50,1205.50,1205.50,0,4,4.00
10/31/2005,22:04,1205.50,1205.50,1205.50,1205.50,0,5,5.00
10/31/2005,22:05,1205.50,1205.50,1205.50,1205.50,0,9,9.00
10/31/2005,22:06,1205.50,1205.50,1205.50,1205.50,0,19,19.00
10/31/2005,22:09,1205.50,1205.50,1205.50,1205.50,0,10,10.00
10/31/2005,22:10,1205.50,1205.50,1205.50,1205.50,0,1,1.00
10/31/2005,22:11,1205.50,1205.50,1205.50,1205.50,0,5,5.00
10/31/2005,22:15,1205.25,1205.50,1205.25,1205.50,1,10,11.00
10/31/2005,22:16,1205.50,1205.50,1205.50,1205.50,14,0,14.00
10/31/2005,22:18,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,22:19,1205.50,1205.50,1205.50,1205.50,2,0,2.00
10/31/2005,22:21,1205.50,1205.50,1205.25,1205.25,1,1,2.00
10/31/2005,22:22,1205.25,1205.25,1205.25,1205.25,0,3,3.00
10/31/2005,22:27,1205.25,1205.25,1205.25,1205.25,0,2,2.00
10/31/2005,22:29,1205.50,1205.50,1205.50,1205.50,5,0,5.00
10/31/2005,22:30,1205.50,1205.50,1205.50,1205.50,20,0,20.00
10/31/2005,22:31,1205.50,1205.50,1205.25,1205.25,20,2,22.00
10/31/2005,22:32,1205.50,1205.50,1205.50,1205.50,21,0,21.00
10/31/2005,22:34,1205.50,1205.50,1205.50,1205.50,3,0,3.00
10/31/2005,22:37,1205.50,1205.50,1205.50,1205.50,2,0,2.00
10/31/2005,22:38,1205.50,1205.50,1205.50,1205.50,5,0,5.00
10/31/2005,22:39,1205.50,1205.50,1205.50,1205.50,5,0,5.00
10/31/2005,22:40,1205.50,1205.50,1205.50,1205.50,6,0,6.00
10/31/2005,22:41,1205.50,1205.50,1205.50,1205.50,11,0,11.00
10/31/2005,22:42,1205.50,1205.50,1205.50,1205.50,9,0,9.00
10/31/2005,22:43,1205.50,1205.50,1205.50,1205.50,16,0,16.00
10/31/2005,22:44,1205.50,1205.50,1205.50,1205.50,20,0,20.00
10/31/2005,22:45,1205.50,1205.50,1205.50,1205.50,11,0,11.00
10/31/2005,22:48,1205.50,1205.50,1205.50,1205.50,11,0,11.00
10/31/2005,22:52,1205.25,1205.25,1205.25,1205.25,0,1,1.00
10/31/2005,23:00,1205.75,1205.75,1205.75,1205.75,10,0,10.00
10/31/2005,23:01,1205.75,1205.75,1205.75,1205.75,4,0,4.00
10/31/2005,23:07,1205.75,1205.75,1205.75,1205.75,7,0,7.00
10/31/2005,23:08,1205.75,1205.75,1205.75,1205.75,8,0,8.00
10/31/2005,23:10,1205.75,1205.75,1205.75,1205.75,4,0,4.00
10/31/2005,23:14,1205.75,1205.75,1205.75,1205.75,2,0,2.00
10/31/2005,23:15,1205.75,1205.75,1205.75,1205.75,32,0,32.00
10/31/2005,23:18,1206.00,1206.00,1206.00,1206.00,27,0,27.00
10/31/2005,23:19,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,23:22,1205.75,1205.75,1205.75,1205.75,0,15,15.00
10/31/2005,23:23,1205.75,1205.75,1205.75,1205.75,0,6,6.00
10/31/2005,23:24,1205.75,1205.75,1205.75,1205.75,0,7,7.00
10/31/2005,23:25,1205.75,1205.75,1205.75,1205.75,0,7,7.00
10/31/2005,23:29,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,23:31,1206.00,1206.00,1206.00,1206.00,2,0,2.00
10/31/2005,23:32,1206.00,1206.00,1206.00,1206.00,5,0,5.00
10/31/2005,23:33,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,23:34,1206.00,1206.00,1205.75,1205.75,1,1,2.00
10/31/2005,23:35,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,23:36,1206.00,1206.00,1206.00,1206.00,47,0,47.00
10/31/2005,23:37,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,23:38,1206.00,1206.00,1206.00,1206.00,27,0,27.00
10/31/2005,23:39,1206.00,1206.00,1206.00,1206.00,1,0,1.00
10/31/2005,23:40,1205.75,1205.75,1205.75,1205.75,0,100,100.00
10/31/2005,23:41,1205.75,1205.75,1205.75,1205.75,0,9,9.00
10/31/2005,23:42,1205.75,1205.75,1205.50,1205.50,0,20,20.00
10/31/2005,23:43,1205.50,1205.50,1205.50,1205.50,0,59,59.00
10/31/2005,23:50,1205.50,1205.50,1205.25,1205.25,0,2,2.00
10/31/2005,23:51,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,23:52,1205.50,1205.50,1205.50,1205.50,3,0,3.00
10/31/2005,23:57,1205.50,1205.50,1205.50,1205.50,1,0,1.00
10/31/2005,23:58,1205.50,1205.50,1205.25,1205.25,5,1,6.00
10/31/2005,23:59,1205.50,1205.50,1205.50,1205.50,9,0,9.00
11/01/2005,00:01,1205.50,1205.50,1205.50,1205.50,5,0,5.00
11/01/2005,00:02,1205.50,1205.50,1205.50,1205.50,16,0,16.00
11/01/2005,00:04,1205.50,1205.50,1205.50,1205.50,3,0,3.00
11/01/2005,00:05,1205.50,1205.50,1205.50,1205.50,5,0,5.00
11/01/2005,00:06,1205.50,1205.50,1205.50,1205.50,2,0,2.00
11/01/2005,00:07,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,00:09,1205.50,1205.50,1205.50,1205.50,0,12,12.00
11/01/2005,00:10,1205.50,1205.75,1205.50,1205.75,5,13,18.00
11/01/2005,00:12,1205.50,1205.50,1205.50,1205.50,0,33,33.00
11/01/2005,00:13,1205.50,1205.50,1205.50,1205.50,0,9,9.00
11/01/2005,00:14,1205.50,1205.50,1205.50,1205.50,0,9,9.00
11/01/2005,00:15,1205.50,1205.50,1205.50,1205.50,0,3,3.00
11/01/2005,00:20,1205.50,1205.50,1205.50,1205.50,0,2,2.00
11/01/2005,00:21,1205.50,1205.75,1205.50,1205.75,62,5,67.00
11/01/2005,00:22,1205.75,1205.75,1205.75,1205.75,12,0,12.00
11/01/2005,00:23,1205.75,1205.75,1205.75,1205.75,12,0,12.00
11/01/2005,00:24,1205.75,1205.75,1205.75,1205.75,12,0,12.00
11/01/2005,00:25,1205.75,1206.00,1205.75,1206.00,17,0,17.00
11/01/2005,00:28,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/01/2005,00:29,1205.75,1205.75,1205.75,1205.75,0,7,7.00
11/01/2005,00:30,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/01/2005,00:33,1205.75,1205.75,1205.75,1205.75,0,51,51.00
11/01/2005,00:34,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,00:41,1205.50,1205.50,1205.50,1205.50,0,16,16.00
11/01/2005,00:42,1205.25,1205.25,1205.25,1205.25,0,1,1.00
11/01/2005,00:43,1205.25,1205.25,1205.25,1205.25,0,130,130.00
11/01/2005,00:44,1205.25,1205.25,1205.25,1205.25,0,10,10.00
11/01/2005,00:46,1205.25,1205.25,1205.25,1205.25,0,19,19.00
11/01/2005,00:48,1205.50,1205.50,1205.50,1205.50,32,0,32.00
11/01/2005,00:49,1205.25,1205.25,1205.00,1205.00,0,90,90.00
11/01/2005,00:52,1205.25,1205.25,1205.25,1205.25,1,0,1.00
11/01/2005,00:53,1205.50,1205.75,1205.50,1205.75,22,0,22.00
11/01/2005,00:56,1205.50,1205.50,1205.25,1205.25,0,3,3.00
11/01/2005,00:58,1205.25,1205.50,1205.25,1205.50,1,2,3.00
11/01/2005,01:00,1205.50,1205.50,1205.50,1205.50,27,0,27.00
11/01/2005,01:01,1205.50,1205.50,1205.50,1205.50,4,0,4.00
11/01/2005,01:02,1205.50,1205.50,1205.50,1205.50,3,0,3.00
11/01/2005,01:03,1205.50,1205.75,1205.50,1205.50,26,16,42.00
11/01/2005,01:04,1205.50,1205.50,1205.50,1205.50,0,8,8.00
11/01/2005,01:06,1205.50,1205.75,1205.50,1205.75,1,1,2.00
11/01/2005,01:07,1205.50,1206.00,1205.50,1206.00,278,28,306.00
11/01/2005,01:08,1206.00,1206.00,1206.00,1206.00,12,0,12.00
11/01/2005,01:09,1206.00,1206.00,1206.00,1206.00,2,0,2.00
11/01/2005,01:10,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,01:11,1206.25,1206.25,1206.25,1206.25,30,0,30.00
11/01/2005,01:12,1206.25,1206.25,1206.25,1206.25,50,0,50.00
11/01/2005,01:13,1206.25,1206.25,1206.25,1206.25,55,0,55.00
11/01/2005,01:14,1206.25,1206.75,1206.25,1206.50,486,90,576.00
11/01/2005,01:15,1206.50,1206.50,1206.50,1206.50,36,0,36.00
11/01/2005,01:18,1206.50,1206.50,1206.50,1206.50,21,0,21.00
11/01/2005,01:19,1206.75,1206.75,1206.50,1206.50,2,10,12.00
11/01/2005,01:20,1206.50,1206.50,1206.50,1206.50,0,1,1.00
11/01/2005,01:21,1206.75,1206.75,1206.50,1206.50,1,2,3.00
11/01/2005,01:22,1206.50,1206.50,1206.50,1206.50,0,5,5.00
11/01/2005,01:23,1206.50,1206.50,1206.50,1206.50,0,11,11.00
11/01/2005,01:24,1206.50,1206.50,1206.50,1206.50,0,8,8.00
11/01/2005,01:28,1206.50,1206.75,1206.50,1206.75,2,21,23.00
11/01/2005,01:30,1206.50,1206.50,1206.50,1206.50,0,2,2.00
11/01/2005,01:31,1206.50,1206.50,1206.50,1206.50,0,3,3.00
11/01/2005,01:32,1206.50,1206.50,1206.50,1206.50,0,1,1.00
11/01/2005,01:33,1206.50,1206.75,1206.50,1206.50,200,25,225.00
11/01/2005,01:34,1206.50,1206.50,1206.50,1206.50,0,3,3.00
11/01/2005,01:36,1206.75,1207.00,1206.75,1207.00,60,10,70.00
11/01/2005,01:37,1207.00,1207.00,1207.00,1207.00,50,0,50.00
11/01/2005,01:38,1207.00,1207.00,1206.75,1206.75,25,2,27.00
11/01/2005,01:39,1207.00,1207.00,1207.00,1207.00,3,0,3.00
11/01/2005,01:40,1207.00,1207.00,1207.00,1207.00,6,0,6.00
11/01/2005,01:41,1207.00,1207.00,1207.00,1207.00,2,0,2.00
11/01/2005,01:43,1206.75,1207.00,1206.75,1207.00,2,3,5.00
11/01/2005,01:44,1206.75,1206.75,1206.75,1206.75,0,4,4.00
11/01/2005,01:45,1206.75,1207.00,1206.75,1206.75,2,28,30.00
11/01/2005,01:46,1206.75,1206.75,1206.75,1206.75,0,10,10.00
11/01/2005,01:48,1206.75,1206.75,1206.75,1206.75,0,5,5.00
11/01/2005,01:50,1206.75,1207.00,1206.75,1207.00,1,1,2.00
11/01/2005,01:51,1207.00,1207.25,1207.00,1207.00,331,14,345.00
11/01/2005,01:52,1207.00,1207.00,1207.00,1207.00,0,7,7.00
11/01/2005,01:53,1207.00,1207.00,1207.00,1207.00,0,38,38.00
11/01/2005,01:54,1207.00,1207.00,1207.00,1207.00,0,3,3.00
11/01/2005,01:56,1207.00,1207.25,1207.00,1207.25,106,15,121.00
11/01/2005,01:57,1207.25,1207.50,1207.25,1207.25,17,26,43.00
11/01/2005,01:58,1207.25,1207.25,1207.25,1207.25,0,71,71.00
11/01/2005,01:59,1207.50,1207.50,1207.25,1207.25,11,12,23.00
11/01/2005,02:00,1207.50,1207.75,1207.50,1207.50,157,2,159.00
11/01/2005,02:01,1207.50,1207.50,1207.50,1207.50,0,92,92.00
11/01/2005,02:02,1207.50,1208.00,1207.50,1207.75,270,154,424.00
11/01/2005,02:03,1207.75,1208.00,1207.50,1207.50,3,109,112.00
11/01/2005,02:04,1207.75,1207.75,1207.50,1207.50,40,18,58.00
11/01/2005,02:05,1207.50,1207.50,1207.50,1207.50,0,65,65.00
11/01/2005,02:06,1207.25,1207.25,1207.00,1207.25,3,59,62.00
11/01/2005,02:07,1207.25,1207.25,1207.00,1207.25,99,25,124.00
11/01/2005,02:08,1207.25,1207.25,1207.25,1207.25,17,0,17.00
11/01/2005,02:09,1207.25,1207.25,1207.00,1207.00,14,36,50.00
11/01/2005,02:10,1207.00,1207.00,1206.75,1207.00,20,92,112.00
11/01/2005,02:11,1207.00,1207.00,1206.75,1207.00,68,17,85.00
11/01/2005,02:12,1207.00,1207.25,1207.00,1207.25,46,0,46.00
11/01/2005,02:13,1207.25,1207.25,1207.25,1207.25,7,0,7.00
11/01/2005,02:14,1207.50,1207.75,1207.50,1207.75,179,0,179.00
11/01/2005,02:15,1207.75,1208.00,1207.50,1207.50,46,52,98.00
11/01/2005,02:16,1207.50,1207.50,1207.25,1207.25,0,132,132.00
11/01/2005,02:17,1207.25,1207.25,1206.75,1207.25,1,231,232.00
11/01/2005,02:18,1207.25,1207.25,1207.00,1207.00,44,95,139.00
11/01/2005,02:19,1207.00,1207.00,1207.00,1207.00,0,89,89.00
11/01/2005,02:20,1207.25,1207.25,1207.25,1207.25,17,0,17.00
11/01/2005,02:21,1207.00,1207.00,1206.75,1206.75,0,136,136.00
11/01/2005,02:22,1206.75,1206.75,1206.50,1206.50,0,261,261.00
11/01/2005,02:23,1206.75,1206.75,1206.50,1206.50,42,20,62.00
11/01/2005,02:24,1206.50,1206.50,1206.25,1206.50,8,81,89.00
11/01/2005,02:25,1206.50,1206.75,1206.50,1206.75,25,0,25.00
11/01/2005,02:26,1207.00,1207.75,1207.00,1207.75,563,16,579.00
11/01/2005,02:27,1207.50,1207.50,1207.25,1207.25,0,68,68.00
11/01/2005,02:28,1207.50,1207.75,1207.25,1207.75,14,1,15.00
11/01/2005,02:29,1207.75,1207.75,1207.50,1207.50,117,171,288.00
11/01/2005,02:30,1207.50,1207.75,1207.25,1207.25,4,75,79.00
11/01/2005,02:31,1207.25,1207.25,1207.00,1207.25,62,44,106.00
11/01/2005,02:32,1207.25,1207.50,1207.25,1207.25,177,43,220.00
11/01/2005,02:33,1207.50,1207.75,1207.50,1207.75,428,0,428.00
11/01/2005,02:34,1207.75,1208.25,1207.75,1208.00,438,58,496.00
11/01/2005,02:35,1208.00,1208.00,1207.75,1207.75,0,138,138.00
11/01/2005,02:36,1207.75,1208.25,1207.75,1208.25,169,54,223.00
11/01/2005,02:37,1208.25,1208.25,1208.00,1208.00,1,36,37.00
11/01/2005,02:38,1208.00,1208.00,1208.00,1208.00,0,325,325.00
11/01/2005,02:39,1208.00,1208.00,1208.00,1208.00,0,2,2.00
11/01/2005,02:40,1207.75,1208.00,1207.75,1208.00,65,16,81.00
11/01/2005,02:41,1208.25,1208.25,1208.25,1208.25,60,0,60.00
11/01/2005,02:42,1208.25,1208.50,1208.25,1208.25,161,6,167.00
11/01/2005,02:43,1208.25,1208.25,1208.25,1208.25,0,40,40.00
11/01/2005,02:44,1208.25,1208.25,1208.25,1208.25,0,43,43.00
11/01/2005,02:45,1208.25,1208.50,1208.25,1208.50,3,77,80.00
11/01/2005,02:46,1208.25,1208.25,1208.25,1208.25,0,121,121.00
11/01/2005,02:47,1208.25,1208.25,1208.00,1208.00,0,84,84.00
11/01/2005,02:48,1208.25,1208.25,1208.25,1208.25,40,0,40.00
11/01/2005,02:49,1208.25,1208.25,1208.00,1208.00,30,5,35.00
11/01/2005,02:50,1208.00,1208.00,1208.00,1208.00,0,172,172.00
11/01/2005,02:51,1208.00,1208.00,1208.00,1208.00,0,1,1.00
11/01/2005,02:52,1208.25,1208.25,1208.25,1208.25,80,0,80.00
11/01/2005,02:53,1208.00,1208.00,1207.75,1207.75,0,162,162.00
11/01/2005,02:54,1208.00,1208.00,1208.00,1208.00,28,0,28.00
11/01/2005,02:55,1208.00,1208.00,1207.75,1207.75,26,61,87.00
11/01/2005,02:56,1207.75,1207.75,1207.50,1207.50,5,23,28.00
11/01/2005,02:57,1207.50,1207.50,1207.50,1207.50,0,77,77.00
11/01/2005,02:58,1207.50,1207.75,1207.50,1207.50,40,146,186.00
11/01/2005,02:59,1207.50,1207.50,1207.50,1207.50,0,62,62.00
11/01/2005,03:00,1207.25,1207.25,1207.25,1207.25,0,81,81.00
11/01/2005,03:01,1207.00,1207.50,1207.00,1207.50,65,5,70.00
11/01/2005,03:02,1207.50,1207.50,1207.25,1207.25,5,7,12.00
11/01/2005,03:03,1207.25,1207.75,1207.25,1207.75,38,5,43.00
11/01/2005,03:04,1207.50,1207.50,1207.50,1207.50,0,1,1.00
11/01/2005,03:05,1207.50,1207.50,1207.50,1207.50,0,16,16.00
11/01/2005,03:06,1207.50,1207.50,1207.25,1207.25,0,88,88.00
11/01/2005,03:07,1207.25,1207.25,1207.25,1207.25,0,29,29.00
11/01/2005,03:08,1207.50,1207.50,1207.50,1207.50,46,0,46.00
11/01/2005,03:09,1207.50,1207.50,1207.50,1207.50,29,0,29.00
11/01/2005,03:10,1207.50,1207.50,1207.50,1207.50,8,0,8.00
11/01/2005,03:11,1207.50,1207.75,1207.50,1207.75,81,0,81.00
11/01/2005,03:12,1207.75,1208.00,1207.75,1207.75,91,120,211.00
11/01/2005,03:13,1208.00,1208.00,1207.50,1207.50,5,86,91.00
11/01/2005,03:14,1207.75,1207.75,1207.75,1207.75,20,0,20.00
11/01/2005,03:15,1208.00,1208.00,1207.75,1207.75,31,9,40.00
11/01/2005,03:16,1207.75,1208.00,1207.75,1207.75,35,7,42.00
11/01/2005,03:17,1208.00,1208.25,1208.00,1208.00,55,219,274.00
11/01/2005,03:18,1208.00,1208.00,1208.00,1208.00,0,59,59.00
11/01/2005,03:19,1208.00,1208.00,1208.00,1208.00,0,30,30.00
11/01/2005,03:20,1208.00,1208.00,1208.00,1208.00,0,109,109.00
11/01/2005,03:21,1208.00,1208.00,1207.75,1208.00,30,26,56.00
11/01/2005,03:22,1208.00,1208.00,1208.00,1208.00,29,0,29.00
11/01/2005,03:23,1208.25,1208.50,1208.25,1208.25,216,174,390.00
11/01/2005,03:24,1208.25,1208.25,1208.00,1208.00,0,208,208.00
11/01/2005,03:25,1207.75,1207.75,1207.75,1207.75,0,50,50.00
11/01/2005,03:26,1208.00,1208.00,1207.75,1208.00,91,1,92.00
11/01/2005,03:27,1208.00,1208.25,1208.00,1208.00,17,63,80.00
11/01/2005,03:28,1208.00,1208.00,1208.00,1208.00,0,58,58.00
11/01/2005,03:29,1207.75,1208.25,1207.75,1208.25,167,1,168.00
11/01/2005,03:30,1208.00,1208.00,1208.00,1208.00,0,20,20.00
11/01/2005,03:31,1208.00,1208.00,1208.00,1208.00,0,3,3.00
11/01/2005,03:32,1208.25,1208.25,1208.00,1208.00,5,2,7.00
11/01/2005,03:33,1208.00,1208.00,1208.00,1208.00,0,138,138.00
11/01/2005,03:34,1207.75,1207.75,1207.50,1207.50,0,106,106.00
11/01/2005,03:35,1207.50,1207.50,1207.50,1207.50,0,344,344.00
11/01/2005,03:36,1207.50,1207.50,1207.50,1207.50,0,42,42.00
11/01/2005,03:37,1207.50,1207.50,1207.50,1207.50,0,49,49.00
11/01/2005,03:38,1207.75,1208.00,1207.75,1207.75,24,18,42.00
11/01/2005,03:40,1207.75,1207.75,1207.75,1207.75,0,10,10.00
11/01/2005,03:41,1208.00,1208.00,1207.50,1207.75,5,26,31.00
11/01/2005,03:42,1207.75,1207.75,1207.75,1207.75,11,0,11.00
11/01/2005,03:43,1207.75,1208.00,1207.75,1208.00,5,6,11.00
11/01/2005,03:46,1207.75,1207.75,1207.75,1207.75,0,55,55.00
11/01/2005,03:47,1207.75,1207.75,1207.75,1207.75,0,28,28.00
11/01/2005,03:48,1208.00,1208.00,1208.00,1208.00,5,0,5.00
11/01/2005,03:49,1207.75,1208.00,1207.75,1208.00,25,40,65.00
11/01/2005,03:50,1208.00,1208.25,1208.00,1208.00,86,122,208.00
11/01/2005,03:51,1208.00,1208.25,1208.00,1208.25,46,153,199.00
11/01/2005,03:52,1208.00,1208.00,1208.00,1208.00,0,4,4.00
11/01/2005,03:53,1208.00,1208.00,1208.00,1208.00,0,10,10.00
11/01/2005,03:54,1208.25,1208.25,1208.25,1208.25,93,0,93.00
11/01/2005,03:57,1208.25,1208.50,1208.25,1208.25,198,1,199.00
11/01/2005,03:59,1208.25,1208.75,1208.25,1208.50,128,50,178.00
11/01/2005,04:00,1208.75,1208.75,1208.75,1208.75,35,0,35.00
11/01/2005,04:01,1208.75,1208.75,1208.50,1208.50,1,225,226.00
11/01/2005,04:02,1208.25,1208.50,1208.00,1208.50,105,88,193.00
11/01/2005,04:03,1208.50,1208.75,1208.50,1208.50,26,4,30.00
11/01/2005,04:04,1208.50,1208.50,1208.50,1208.50,0,18,18.00
11/01/2005,04:05,1208.50,1208.75,1208.50,1208.75,60,11,71.00
11/01/2005,04:06,1208.50,1208.75,1208.50,1208.75,50,18,68.00
11/01/2005,04:07,1208.75,1209.00,1208.75,1208.75,104,71,175.00
11/01/2005,04:08,1208.75,1209.00,1208.50,1208.75,200,145,345.00
11/01/2005,04:09,1208.75,1208.75,1208.75,1208.75,0,3,3.00
11/01/2005,04:10,1208.50,1208.50,1208.25,1208.25,0,98,98.00
11/01/2005,04:11,1208.50,1208.50,1208.50,1208.50,10,0,10.00
11/01/2005,04:12,1208.25,1208.25,1208.25,1208.25,0,3,3.00
11/01/2005,04:13,1208.25,1208.25,1208.25,1208.25,0,10,10.00
11/01/2005,04:14,1208.25,1208.25,1208.25,1208.25,0,141,141.00
11/01/2005,04:16,1208.25,1208.25,1208.25,1208.25,0,40,40.00
11/01/2005,04:17,1208.25,1208.25,1208.25,1208.25,0,61,61.00
11/01/2005,04:18,1208.00,1208.50,1208.00,1208.25,200,33,233.00
11/01/2005,04:19,1208.25,1208.25,1208.00,1208.00,0,78,78.00
11/01/2005,04:20,1208.00,1208.00,1208.00,1208.00,0,69,69.00
11/01/2005,04:21,1208.00,1208.00,1208.00,1208.00,0,5,5.00
11/01/2005,04:22,1208.00,1208.25,1208.00,1208.25,51,6,57.00
11/01/2005,04:23,1208.50,1208.50,1208.50,1208.50,25,0,25.00
11/01/2005,04:24,1208.50,1208.50,1208.50,1208.50,2,0,2.00
11/01/2005,04:26,1208.50,1208.75,1208.50,1208.50,150,1,151.00
11/01/2005,04:27,1208.50,1208.50,1208.50,1208.50,0,6,6.00
11/01/2005,04:30,1208.25,1208.25,1208.25,1208.25,0,7,7.00
11/01/2005,04:31,1208.25,1208.25,1208.25,1208.25,0,6,6.00
11/01/2005,04:32,1208.50,1208.50,1208.00,1208.00,1,138,139.00
11/01/2005,04:33,1208.00,1208.25,1208.00,1208.25,60,3,63.00
11/01/2005,04:34,1208.25,1208.50,1208.25,1208.25,5,3,8.00
11/01/2005,04:35,1208.25,1208.25,1208.25,1208.25,0,2,2.00
11/01/2005,04:36,1208.25,1208.25,1208.25,1208.25,0,2,2.00
11/01/2005,04:38,1208.25,1208.25,1208.25,1208.25,0,11,11.00
11/01/2005,04:39,1208.25,1208.50,1208.25,1208.50,5,1,6.00
11/01/2005,04:42,1208.25,1208.25,1208.25,1208.25,0,1,1.00
11/01/2005,04:43,1208.50,1208.50,1208.50,1208.50,1,0,1.00
11/01/2005,04:44,1208.50,1208.50,1208.25,1208.25,1,1,2.00
11/01/2005,04:45,1208.25,1208.25,1208.25,1208.25,0,2,2.00
11/01/2005,04:46,1208.50,1208.50,1208.50,1208.50,2,0,2.00
11/01/2005,04:47,1208.50,1208.50,1208.50,1208.50,138,0,138.00
11/01/2005,04:48,1208.50,1208.50,1208.50,1208.50,2,0,2.00
11/01/2005,04:50,1208.50,1208.50,1208.50,1208.50,104,0,104.00
11/01/2005,04:51,1208.50,1208.50,1208.50,1208.50,2,0,2.00
11/01/2005,04:53,1208.50,1208.75,1208.50,1208.75,26,0,26.00
11/01/2005,04:54,1208.75,1208.75,1208.50,1208.75,298,6,304.00
11/01/2005,04:55,1208.75,1208.75,1208.75,1208.75,81,0,81.00
11/01/2005,04:56,1208.75,1209.00,1208.75,1208.75,100,84,184.00
11/01/2005,04:58,1208.75,1208.75,1208.75,1208.75,0,19,19.00
11/01/2005,04:59,1208.75,1208.75,1208.75,1208.75,0,25,25.00
11/01/2005,05:00,1208.75,1209.00,1208.75,1209.00,142,63,205.00
11/01/2005,05:01,1209.00,1209.00,1209.00,1209.00,320,0,320.00
11/01/2005,05:02,1208.75,1208.75,1208.75,1208.75,0,152,152.00
11/01/2005,05:03,1208.75,1208.75,1208.50,1208.75,5,36,41.00
11/01/2005,05:04,1208.75,1208.75,1208.50,1208.50,54,3,57.00
11/01/2005,05:05,1208.50,1208.75,1208.50,1208.75,51,10,61.00
11/01/2005,05:06,1208.75,1208.75,1208.75,1208.75,15,0,15.00
11/01/2005,05:07,1208.75,1209.00,1208.75,1209.00,39,0,39.00
11/01/2005,05:08,1209.00,1209.00,1209.00,1209.00,20,0,20.00
11/01/2005,05:09,1208.75,1208.75,1208.75,1208.75,0,20,20.00
11/01/2005,05:10,1209.00,1209.00,1208.75,1208.75,1,4,5.00
11/01/2005,05:11,1208.75,1209.00,1208.75,1208.75,2,41,43.00
11/01/2005,05:12,1209.00,1209.00,1208.75,1208.75,10,18,28.00
11/01/2005,05:13,1208.75,1208.75,1208.75,1208.75,0,6,6.00
11/01/2005,05:14,1208.75,1208.75,1208.50,1208.75,48,244,292.00
11/01/2005,05:15,1208.75,1208.75,1208.75,1208.75,2,0,2.00
11/01/2005,05:16,1208.75,1209.00,1208.75,1209.00,7,0,7.00
11/01/2005,05:17,1209.00,1209.25,1208.75,1209.00,159,62,221.00
11/01/2005,05:18,1209.00,1209.00,1208.75,1208.75,189,32,221.00
11/01/2005,05:19,1208.75,1209.00,1208.75,1209.00,200,3,203.00
11/01/2005,05:20,1209.00,1209.00,1209.00,1209.00,186,0,186.00
11/01/2005,05:21,1209.00,1209.00,1209.00,1209.00,5,0,5.00
11/01/2005,05:22,1208.75,1208.75,1208.75,1208.75,0,45,45.00
11/01/2005,05:23,1208.75,1208.75,1208.25,1208.25,0,181,181.00
11/01/2005,05:24,1208.25,1208.50,1208.25,1208.50,49,3,52.00
11/01/2005,05:25,1208.25,1208.50,1208.25,1208.25,14,53,67.00
11/01/2005,05:26,1208.25,1208.25,1208.25,1208.25,0,189,189.00
11/01/2005,05:27,1208.25,1208.25,1208.00,1208.25,101,3,104.00
11/01/2005,05:28,1208.00,1208.25,1208.00,1208.25,11,4,15.00
11/01/2005,05:29,1208.00,1208.25,1208.00,1208.25,108,51,159.00
11/01/2005,05:30,1208.25,1208.50,1208.25,1208.25,44,111,155.00
11/01/2005,05:31,1208.25,1208.25,1208.25,1208.25,0,4,4.00
11/01/2005,05:32,1208.25,1208.25,1208.25,1208.25,0,36,36.00
11/01/2005,05:33,1208.25,1208.25,1208.25,1208.25,0,1,1.00
11/01/2005,05:34,1208.25,1208.25,1208.25,1208.25,0,1,1.00
11/01/2005,05:35,1208.50,1208.50,1208.50,1208.50,1,0,1.00
11/01/2005,05:36,1208.25,1208.25,1208.25,1208.25,0,33,33.00
11/01/2005,05:37,1208.25,1208.25,1208.25,1208.25,0,5,5.00
11/01/2005,05:38,1208.25,1208.25,1208.25,1208.25,0,57,57.00
11/01/2005,05:39,1208.25,1208.25,1208.25,1208.25,0,38,38.00
11/01/2005,05:40,1208.25,1208.25,1208.00,1208.00,0,2,2.00
11/01/2005,05:41,1208.00,1208.00,1208.00,1208.00,0,40,40.00
11/01/2005,05:42,1208.25,1208.25,1208.25,1208.25,10,0,10.00
11/01/2005,05:43,1208.25,1208.25,1208.00,1208.25,7,4,11.00
11/01/2005,05:44,1208.25,1208.25,1208.25,1208.25,10,0,10.00
11/01/2005,05:45,1208.00,1208.25,1208.00,1208.00,2,50,52.00
11/01/2005,05:46,1208.00,1208.00,1207.75,1208.00,2,149,151.00
11/01/2005,05:47,1208.00,1208.00,1208.00,1208.00,14,0,14.00
11/01/2005,05:48,1208.00,1208.25,1208.00,1208.00,3,10,13.00
11/01/2005,05:49,1208.00,1208.00,1207.75,1208.00,12,44,56.00
11/01/2005,05:50,1208.00,1208.25,1207.75,1208.00,3,2,5.00
11/01/2005,05:51,1208.00,1208.00,1208.00,1208.00,4,0,4.00
11/01/2005,05:52,1208.00,1208.00,1208.00,1208.00,52,0,52.00
11/01/2005,05:53,1208.00,1208.00,1208.00,1208.00,39,0,39.00
11/01/2005,05:54,1207.75,1208.25,1207.75,1208.00,200,48,248.00
11/01/2005,05:55,1207.75,1208.00,1207.75,1207.75,3,51,54.00
11/01/2005,05:56,1208.00,1208.00,1208.00,1208.00,3,0,3.00
11/01/2005,05:57,1207.75,1208.00,1207.75,1207.75,51,57,108.00
11/01/2005,05:58,1208.00,1208.00,1208.00,1208.00,27,0,27.00
11/01/2005,05:59,1208.00,1208.00,1208.00,1208.00,21,0,21.00
11/01/2005,06:01,1207.75,1207.75,1207.75,1207.75,0,40,40.00
11/01/2005,06:02,1207.75,1208.00,1207.50,1208.00,142,132,274.00
11/01/2005,06:03,1208.00,1208.00,1207.75,1208.00,123,2,125.00
11/01/2005,06:04,1208.00,1208.00,1208.00,1208.00,6,0,6.00
11/01/2005,06:05,1208.00,1208.00,1208.00,1208.00,1,0,1.00
11/01/2005,06:06,1208.00,1208.00,1208.00,1208.00,51,0,51.00
11/01/2005,06:07,1208.00,1208.25,1208.00,1208.25,138,0,138.00
11/01/2005,06:08,1208.25,1208.25,1208.25,1208.25,32,0,32.00
11/01/2005,06:09,1208.25,1208.25,1208.25,1208.25,50,0,50.00
11/01/2005,06:10,1208.25,1208.25,1208.25,1208.25,1,0,1.00
11/01/2005,06:11,1208.50,1208.75,1208.50,1208.75,435,0,435.00
11/01/2005,06:12,1208.75,1208.75,1208.50,1208.50,35,49,84.00
11/01/2005,06:13,1208.50,1209.00,1208.50,1208.50,320,293,613.00
11/01/2005,06:14,1208.50,1208.50,1208.50,1208.50,0,75,75.00
11/01/2005,06:16,1208.25,1208.25,1208.25,1208.25,0,1,1.00
11/01/2005,06:17,1208.50,1208.50,1208.50,1208.50,151,0,151.00
11/01/2005,06:18,1208.50,1208.50,1208.25,1208.25,69,39,108.00
11/01/2005,06:19,1208.50,1208.50,1208.50,1208.50,2,0,2.00
11/01/2005,06:20,1208.50,1208.50,1208.50,1208.50,15,0,15.00
11/01/2005,06:21,1208.50,1208.50,1208.50,1208.50,125,0,125.00
11/01/2005,06:22,1208.50,1208.50,1208.50,1208.50,35,0,35.00
11/01/2005,06:23,1208.50,1208.50,1208.25,1208.25,5,35,40.00
11/01/2005,06:24,1208.50,1208.50,1208.50,1208.50,17,0,17.00
11/01/2005,06:25,1208.25,1208.50,1208.25,1208.50,7,1,8.00
11/01/2005,06:26,1208.50,1208.50,1208.50,1208.50,40,0,40.00
11/01/2005,06:27,1208.25,1208.50,1208.25,1208.25,8,73,81.00
11/01/2005,06:28,1208.25,1208.25,1208.25,1208.25,0,101,101.00
11/01/2005,06:29,1208.25,1208.25,1208.25,1208.25,0,5,5.00
11/01/2005,06:30,1208.25,1208.25,1208.25,1208.25,0,15,15.00
11/01/2005,06:33,1208.25,1208.50,1208.25,1208.25,1,210,211.00
11/01/2005,06:34,1208.25,1208.50,1208.25,1208.50,86,16,102.00
11/01/2005,06:35,1208.50,1208.50,1208.50,1208.50,18,0,18.00
11/01/2005,06:36,1208.50,1208.50,1208.50,1208.50,34,0,34.00
11/01/2005,06:37,1208.75,1208.75,1208.50,1208.50,12,20,32.00
11/01/2005,06:38,1208.50,1208.50,1208.50,1208.50,0,21,21.00
11/01/2005,06:39,1208.50,1208.75,1208.50,1208.50,60,5,65.00
11/01/2005,06:40,1208.75,1208.75,1208.75,1208.75,288,0,288.00
11/01/2005,06:41,1208.50,1208.75,1208.50,1208.75,83,7,90.00
11/01/2005,06:42,1208.75,1208.75,1208.75,1208.75,159,0,159.00
11/01/2005,06:43,1208.75,1208.75,1208.75,1208.75,173,0,173.00
11/01/2005,06:44,1208.75,1208.75,1208.75,1208.75,10,0,10.00
11/01/2005,06:45,1208.50,1208.75,1208.50,1208.75,2,4,6.00
11/01/2005,06:46,1208.75,1208.75,1208.50,1208.50,103,104,207.00
11/01/2005,06:47,1208.75,1208.75,1208.50,1208.50,1,1,2.00
11/01/2005,06:48,1208.75,1208.75,1208.50,1208.50,467,14,481.00
11/01/2005,06:49,1208.50,1208.50,1208.50,1208.50,0,59,59.00
11/01/2005,06:50,1208.50,1208.75,1208.50,1208.75,51,10,61.00
11/01/2005,06:51,1208.50,1208.50,1208.50,1208.50,0,13,13.00
11/01/2005,06:52,1208.75,1208.75,1208.50,1208.75,3,11,14.00
11/01/2005,06:53,1208.50,1208.75,1208.00,1208.25,82,513,595.00
11/01/2005,06:54,1208.00,1208.00,1207.75,1208.00,66,371,437.00
11/01/2005,06:55,1208.00,1208.00,1208.00,1208.00,283,0,283.00
11/01/2005,06:56,1208.00,1208.00,1207.75,1207.75,79,1,80.00
11/01/2005,06:57,1208.00,1208.00,1207.75,1208.00,179,50,229.00
11/01/2005,06:58,1207.75,1207.75,1207.75,1207.75,0,66,66.00
11/01/2005,06:59,1207.75,1208.00,1207.75,1208.00,3,25,28.00
11/01/2005,07:00,1208.00,1208.00,1207.50,1207.50,5,356,361.00
11/01/2005,07:01,1207.75,1207.75,1207.50,1207.75,30,6,36.00
11/01/2005,07:02,1207.75,1207.75,1207.25,1207.50,208,380,588.00
11/01/2005,07:03,1207.50,1207.75,1207.50,1207.75,417,202,619.00
11/01/2005,07:04,1207.75,1207.75,1207.75,1207.75,264,0,264.00
11/01/2005,07:05,1207.75,1207.75,1207.50,1207.75,113,1,114.00
11/01/2005,07:06,1207.75,1207.75,1207.50,1207.50,21,189,210.00
11/01/2005,07:07,1207.50,1207.50,1207.25,1207.50,3,43,46.00
11/01/2005,07:08,1207.50,1207.50,1207.25,1207.25,6,1,7.00
11/01/2005,07:09,1207.50,1207.50,1207.25,1207.25,8,1,9.00
11/01/2005,07:10,1207.25,1207.50,1207.25,1207.50,243,100,343.00
11/01/2005,07:11,1207.50,1207.75,1207.50,1207.75,44,0,44.00
11/01/2005,07:12,1207.50,1207.75,1207.50,1207.75,224,7,231.00
11/01/2005,07:13,1208.00,1208.00,1207.75,1207.75,211,21,232.00
11/01/2005,07:14,1207.75,1208.00,1207.75,1207.75,7,10,17.00
11/01/2005,07:15,1207.75,1208.00,1207.75,1207.75,1,7,8.00
11/01/2005,07:16,1208.00,1208.00,1207.75,1207.75,15,340,355.00
11/01/2005,07:17,1207.50,1207.50,1207.50,1207.50,0,4,4.00
11/01/2005,07:18,1207.75,1207.75,1207.50,1207.75,140,1,141.00
11/01/2005,07:19,1207.75,1208.00,1207.75,1208.00,71,55,126.00
11/01/2005,07:20,1207.75,1207.75,1207.75,1207.75,0,199,199.00
11/01/2005,07:21,1207.75,1207.75,1207.75,1207.75,0,5,5.00
11/01/2005,07:22,1207.50,1207.75,1207.50,1207.50,4,5,9.00
11/01/2005,07:23,1207.50,1207.50,1207.50,1207.50,0,102,102.00
11/01/2005,07:24,1207.50,1207.50,1207.50,1207.50,0,11,11.00
11/01/2005,07:25,1207.75,1207.75,1207.50,1207.75,552,20,572.00
11/01/2005,07:26,1207.75,1208.00,1207.75,1208.00,49,264,313.00
11/01/2005,07:27,1207.75,1207.75,1207.75,1207.75,0,19,19.00
11/01/2005,07:28,1207.75,1208.00,1207.50,1207.75,10,294,304.00
11/01/2005,07:29,1207.75,1208.00,1207.75,1207.75,187,2,189.00
11/01/2005,07:30,1207.75,1208.00,1207.75,1208.00,6,15,21.00
11/01/2005,07:31,1208.00,1208.25,1208.00,1208.00,342,1,343.00
11/01/2005,07:32,1208.25,1208.25,1208.00,1208.25,20,9,29.00
11/01/2005,07:33,1208.25,1208.25,1208.00,1208.00,157,15,172.00
11/01/2005,07:34,1208.25,1208.25,1208.25,1208.25,21,0,21.00
11/01/2005,07:35,1208.25,1208.25,1208.00,1208.25,135,1,136.00
11/01/2005,07:36,1208.25,1208.25,1208.00,1208.00,101,22,123.00
11/01/2005,07:37,1208.25,1208.25,1208.25,1208.25,151,0,151.00
11/01/2005,07:38,1208.00,1208.00,1208.00,1208.00,0,306,306.00
11/01/2005,07:39,1208.00,1208.25,1208.00,1208.25,2,215,217.00
11/01/2005,07:40,1208.00,1208.00,1208.00,1208.00,0,65,65.00
11/01/2005,07:41,1208.00,1208.00,1208.00,1208.00,0,120,120.00
11/01/2005,07:42,1208.00,1208.25,1208.00,1208.00,14,79,93.00
11/01/2005,07:43,1208.00,1208.00,1208.00,1208.00,0,15,15.00
11/01/2005,07:44,1208.00,1208.00,1208.00,1208.00,0,186,186.00
11/01/2005,07:45,1208.00,1208.00,1207.75,1207.75,0,446,446.00
11/01/2005,07:46,1208.00,1208.00,1207.75,1207.75,4,9,13.00
11/01/2005,07:47,1207.75,1208.00,1207.50,1207.75,42,151,193.00
11/01/2005,07:48,1207.75,1208.00,1207.75,1207.75,101,11,112.00
11/01/2005,07:49,1208.00,1208.00,1207.75,1207.75,43,1,44.00
11/01/2005,07:50,1207.75,1208.00,1207.75,1207.75,1,40,41.00
11/01/2005,07:51,1207.75,1207.75,1207.75,1207.75,0,62,62.00
11/01/2005,07:52,1207.75,1207.75,1207.75,1207.75,0,1,1.00
11/01/2005,07:53,1207.75,1207.75,1207.50,1207.75,154,22,176.00
11/01/2005,07:54,1207.75,1208.00,1207.75,1207.75,2,9,11.00
11/01/2005,07:55,1207.75,1208.00,1207.75,1208.00,1,2,3.00
11/01/2005,07:56,1208.00,1208.00,1208.00,1208.00,1,0,1.00
11/01/2005,07:57,1207.75,1207.75,1207.75,1207.75,0,12,12.00
11/01/2005,07:58,1207.75,1208.00,1207.75,1207.75,6,3,9.00
11/01/2005,07:59,1207.75,1208.00,1207.75,1208.00,199,45,244.00
11/01/2005,08:00,1208.00,1208.25,1208.00,1208.00,235,101,336.00
11/01/2005,08:01,1208.00,1208.00,1207.75,1208.00,32,111,143.00
11/01/2005,08:02,1208.00,1208.00,1207.75,1207.75,53,10,63.00
11/01/2005,08:03,1207.75,1208.00,1207.75,1207.75,20,48,68.00
11/01/2005,08:04,1208.00,1208.25,1208.00,1208.25,128,0,128.00
11/01/2005,08:05,1208.00,1208.00,1207.75,1208.00,1,35,36.00
11/01/2005,08:06,1208.00,1208.00,1207.75,1208.00,78,7,85.00
11/01/2005,08:07,1208.00,1208.00,1207.75,1207.75,39,8,47.00
11/01/2005,08:08,1207.75,1208.00,1207.75,1207.75,10,6,16.00
11/01/2005,08:09,1208.00,1208.00,1208.00,1208.00,49,0,49.00
11/01/2005,08:10,1207.75,1208.00,1207.75,1207.75,1,34,35.00
11/01/2005,08:11,1207.75,1207.75,1207.75,1207.75,0,413,413.00
11/01/2005,08:12,1207.75,1207.75,1207.50,1207.75,1,158,159.00
11/01/2005,08:13,1207.50,1207.75,1207.50,1207.75,378,157,535.00
11/01/2005,08:14,1207.75,1207.75,1207.50,1207.75,158,3,161.00
11/01/2005,08:15,1207.75,1208.00,1207.75,1208.00,101,0,101.00
11/01/2005,08:16,1207.75,1207.75,1207.75,1207.75,0,8,8.00
11/01/2005,08:17,1207.75,1208.00,1207.75,1208.00,319,9,328.00
11/01/2005,08:18,1207.75,1208.00,1207.75,1208.00,6,15,21.00
11/01/2005,08:19,1207.75,1208.00,1207.75,1208.00,152,11,163.00
11/01/2005,08:20,1208.00,1208.00,1207.75,1207.75,3,14,17.00
11/01/2005,08:21,1207.75,1208.00,1207.75,1207.75,201,13,214.00
11/01/2005,08:22,1208.00,1208.00,1207.75,1207.75,6,10,16.00
11/01/2005,08:23,1208.00,1208.25,1207.75,1208.00,263,101,364.00
11/01/2005,08:24,1208.00,1208.25,1208.00,1208.00,1,383,384.00
11/01/2005,08:25,1208.00,1208.25,1208.00,1208.25,111,68,179.00
11/01/2005,08:26,1208.25,1208.50,1208.00,1208.25,281,325,606.00
11/01/2005,08:27,1208.25,1208.25,1208.00,1208.00,5,495,500.00
11/01/2005,08:28,1208.00,1208.25,1208.00,1208.00,27,167,194.00
11/01/2005,08:29,1208.00,1208.00,1207.75,1208.00,46,223,269.00
11/01/2005,08:30,1207.75,1208.00,1207.25,1207.50,323,793,1116.00
11/01/2005,08:31,1207.50,1207.50,1206.75,1207.25,2268,2807,5075.00
11/01/2005,08:32,1207.25,1207.50,1206.75,1207.00,1037,2245,3282.00
11/01/2005,08:33,1207.00,1207.75,1207.00,1207.75,1547,784,2331.00
11/01/2005,08:34,1207.50,1208.00,1207.25,1208.00,1937,1054,2991.00
11/01/2005,08:35,1208.00,1208.00,1207.00,1207.00,433,1530,1963.00
11/01/2005,08:36,1207.25,1207.25,1206.50,1206.50,344,2311,2655.00
11/01/2005,08:37,1206.50,1207.00,1206.25,1206.25,1451,2009,3460.00
11/01/2005,08:38,1206.50,1207.25,1206.50,1207.00,3266,1429,4695.00
11/01/2005,08:39,1207.00,1208.25,1206.75,1208.00,5355,498,5853.00
11/01/2005,08:40,1208.00,1208.50,1207.75,1208.00,2310,2034,4344.00
11/01/2005,08:41,1208.25,1208.50,1207.50,1208.25,2986,1722,4708.00
11/01/2005,08:42,1208.00,1208.25,1207.75,1208.00,1182,951,2133.00
11/01/2005,08:43,1207.75,1208.25,1207.50,1207.75,1238,1282,2520.00
11/01/2005,08:44,1207.75,1207.75,1207.00,1207.00,966,2718,3684.00
11/01/2005,08:45,1207.25,1207.50,1206.75,1207.00,1189,2374,3563.00
11/01/2005,08:46,1206.75,1207.00,1206.25,1206.25,574,3267,3841.00
11/01/2005,08:47,1206.50,1207.00,1206.25,1207.00,1948,1390,3338.00
11/01/2005,08:48,1207.00,1207.00,1206.25,1206.75,679,1726,2405.00
11/01/2005,08:49,1206.75,1207.00,1206.25,1206.75,1982,1353,3335.00
11/01/2005,08:50,1207.00,1207.50,1206.75,1207.50,1577,760,2337.00
11/01/2005,08:51,1207.50,1207.75,1206.75,1206.75,1853,1724,3577.00
11/01/2005,08:52,1206.75,1207.00,1206.25,1206.50,427,1624,2051.00
11/01/2005,08:53,1206.50,1206.50,1205.50,1206.00,812,5504,6316.00
11/01/2005,08:54,1205.75,1206.00,1205.50,1205.75,874,2518,3392.00
11/01/2005,08:55,1205.75,1206.00,1205.25,1205.75,3170,2661,5831.00
11/01/2005,08:56,1205.75,1206.00,1205.50,1205.50,761,1040,1801.00
11/01/2005,08:57,1205.50,1206.25,1205.50,1205.75,1582,1304,2886.00
11/01/2005,08:58,1205.75,1206.00,1205.50,1205.50,218,2043,2261.00
11/01/2005,08:59,1205.75,1206.50,1205.50,1206.25,2166,1840,4006.00
11/01/2005,09:00,1206.00,1206.00,1205.25,1205.50,345,1693,2038.00
11/01/2005,09:01,1205.75,1206.00,1204.25,1204.50,2752,7424,10176.00
11/01/2005,09:02,1204.50,1205.50,1204.00,1205.25,3886,3457,7343.00
11/01/2005,09:03,1205.25,1205.75,1204.75,1205.25,2602,1794,4396.00
11/01/2005,09:04,1205.25,1205.75,1205.00,1205.50,1244,909,2153.00
11/01/2005,09:05,1205.50,1206.25,1205.25,1205.75,2622,1887,4509.00
11/01/2005,09:06,1205.75,1206.25,1205.50,1205.75,1478,822,2300.00
11/01/2005,09:07,1205.75,1206.25,1205.75,1206.25,1414,718,2132.00
11/01/2005,09:08,1206.25,1206.75,1206.00,1206.75,2797,387,3184.00
11/01/2005,09:09,1206.75,1206.75,1206.25,1206.75,944,2136,3080.00
11/01/2005,09:10,1206.50,1206.75,1206.25,1206.50,1016,1394,2410.00
11/01/2005,09:11,1206.75,1206.75,1205.50,1206.00,735,2569,3304.00
11/01/2005,09:12,1205.75,1206.00,1205.25,1205.25,351,1166,1517.00
11/01/2005,09:13,1205.25,1205.75,1205.25,1205.50,2260,879,3139.00
11/01/2005,09:14,1205.75,1206.00,1205.50,1205.50,420,929,1349.00
11/01/2005,09:15,1205.50,1205.50,1205.00,1205.00,467,1230,1697.00
11/01/2005,09:16,1205.00,1205.50,1205.00,1205.50,865,650,1515.00
11/01/2005,09:17,1205.50,1205.75,1205.25,1205.75,1379,828,2207.00
11/01/2005,09:18,1205.50,1205.75,1205.25,1205.50,281,436,717.00
11/01/2005,09:19,1205.50,1206.00,1205.50,1205.75,657,809,1466.00
11/01/2005,09:20,1205.75,1206.00,1205.25,1205.75,778,553,1331.00
11/01/2005,09:21,1206.00,1206.00,1204.75,1204.75,327,2167,2494.00
11/01/2005,09:22,1204.75,1205.50,1204.50,1205.50,2326,1614,3940.00
11/01/2005,09:23,1205.50,1205.50,1205.00,1205.00,434,1477,1911.00
11/01/2005,09:24,1205.00,1205.50,1204.75,1205.25,722,384,1106.00
11/01/2005,09:25,1205.25,1205.75,1205.25,1205.50,1055,428,1483.00
11/01/2005,09:26,1205.50,1205.50,1204.75,1205.00,461,1381,1842.00
11/01/2005,09:27,1204.75,1205.25,1204.75,1205.00,229,825,1054.00
11/01/2005,09:28,1205.00,1205.75,1205.00,1205.50,1063,407,1470.00
11/01/2005,09:29,1205.50,1205.75,1205.00,1205.25,355,1231,1586.00
11/01/2005,09:30,1205.00,1206.00,1204.75,1206.00,2376,1365,3741.00
11/01/2005,09:31,1206.00,1206.75,1205.75,1206.25,3354,1898,5252.00
11/01/2005,09:32,1206.25,1206.25,1205.50,1205.75,574,910,1484.00
11/01/2005,09:33,1205.75,1206.00,1205.50,1205.75,937,911,1848.00
11/01/2005,09:34,1205.75,1206.00,1205.00,1205.00,951,1819,2770.00
11/01/2005,09:35,1205.25,1205.50,1205.00,1205.25,1059,1337,2396.00
11/01/2005,09:36,1205.25,1205.50,1205.00,1205.25,233,747,980.00
11/01/2005,09:37,1205.50,1205.75,1205.25,1205.50,371,110,481.00
11/01/2005,09:38,1205.50,1205.75,1205.25,1205.75,218,115,333.00
11/01/2005,09:39,1205.75,1206.00,1205.25,1205.75,963,800,1763.00
11/01/2005,09:40,1205.50,1206.00,1205.25,1205.50,218,500,718.00
11/01/2005,09:41,1205.50,1206.50,1205.50,1206.50,2368,556,2924.00
11/01/2005,09:42,1206.50,1206.50,1206.00,1206.50,1120,1293,2413.00
11/01/2005,09:43,1206.50,1206.50,1206.25,1206.50,2045,94,2139.00
11/01/2005,09:44,1206.50,1207.00,1206.00,1206.50,1845,1434,3279.00
11/01/2005,09:45,1206.75,1206.75,1205.50,1205.50,57,2172,2229.00
11/01/2005,09:46,1205.75,1205.75,1204.50,1204.50,1760,4311,6071.00
11/01/2005,09:47,1204.75,1205.50,1204.75,1205.25,934,216,1150.00
11/01/2005,09:48,1205.25,1206.25,1205.25,1205.75,1874,1158,3032.00
11/01/2005,09:49,1206.00,1206.00,1205.25,1205.75,164,814,978.00
11/01/2005,09:50,1205.75,1206.00,1205.50,1205.75,327,221,548.00
11/01/2005,09:51,1205.50,1206.00,1205.50,1205.75,631,108,739.00
11/01/2005,09:52,1205.75,1206.25,1205.75,1205.75,438,363,801.00
11/01/2005,09:53,1206.00,1206.25,1205.75,1206.00,233,182,415.00
11/01/2005,09:54,1205.75,1207.25,1205.75,1206.75,3397,1590,4987.00
11/01/2005,09:55,1206.50,1207.25,1206.50,1207.00,1056,405,1461.00
11/01/2005,09:56,1206.75,1207.75,1206.75,1207.00,1972,1365,3337.00
11/01/2005,09:57,1207.25,1207.75,1207.00,1207.25,841,1335,2176.00
11/01/2005,09:58,1207.00,1207.25,1206.75,1207.25,1639,749,2388.00
11/01/2005,09:59,1207.00,1207.25,1207.00,1207.00,45,118,163.00
11/01/2005,10:00,1207.00,1207.50,1207.00,1207.25,665,423,1088.00
11/01/2005,10:01,1207.00,1207.25,1206.50,1206.75,552,2070,2622.00
11/01/2005,10:02,1206.75,1206.75,1206.00,1206.50,734,3055,3789.00
11/01/2005,10:03,1206.75,1207.00,1206.50,1207.00,638,498,1136.00
11/01/2005,10:04,1207.00,1207.25,1206.50,1206.50,1501,827,2328.00
11/01/2005,10:05,1206.50,1207.00,1206.50,1207.00,1007,280,1287.00
11/01/2005,10:06,1207.00,1207.00,1206.75,1206.75,42,385,427.00
11/01/2005,10:07,1206.75,1206.75,1206.25,1206.50,325,675,1000.00
11/01/2005,10:08,1206.50,1206.75,1206.25,1206.50,417,260,677.00
11/01/2005,10:09,1206.25,1206.25,1205.75,1206.00,623,1302,1925.00
11/01/2005,10:10,1206.00,1206.25,1205.75,1206.25,579,132,711.00
11/01/2005,10:11,1206.25,1206.50,1205.75,1206.00,252,956,1208.00
11/01/2005,10:12,1205.75,1206.25,1205.75,1206.25,420,101,521.00
11/01/2005,10:13,1206.00,1206.25,1205.75,1206.25,156,389,545.00
11/01/2005,10:14,1206.25,1206.50,1206.00,1206.25,609,333,942.00
11/01/2005,10:15,1206.25,1206.25,1206.00,1206.25,19,299,318.00
11/01/2005,10:16,1206.25,1206.25,1205.75,1206.00,262,1004,1266.00
11/01/2005,10:17,1206.00,1206.25,1206.00,1206.00,323,39,362.00
11/01/2005,10:18,1206.25,1206.50,1206.00,1206.25,278,38,316.00
11/01/2005,10:19,1206.25,1206.75,1206.25,1206.50,1006,161,1167.00
11/01/2005,10:20,1206.50,1206.50,1206.25,1206.50,47,391,438.00
11/01/2005,10:21,1206.25,1206.50,1206.00,1206.00,23,483,506.00
11/01/2005,10:22,1206.00,1206.00,1205.50,1206.00,111,290,401.00
11/01/2005,10:23,1206.00,1206.00,1205.75,1206.00,38,233,271.00
11/01/2005,10:24,1205.75,1206.00,1205.50,1205.75,220,328,548.00
11/01/2005,10:25,1205.50,1206.00,1205.50,1206.00,176,41,217.00
11/01/2005,10:26,1205.75,1206.00,1205.75,1206.00,61,26,87.00
11/01/2005,10:27,1205.75,1206.50,1205.75,1206.25,606,192,798.00
11/01/2005,10:28,1206.50,1206.50,1206.00,1206.00,11,319,330.00
11/01/2005,10:29,1206.00,1206.25,1205.75,1206.00,195,366,561.00
11/01/2005,10:30,1206.00,1206.00,1205.50,1205.50,83,425,508.00
11/01/2005,10:31,1205.50,1205.75,1205.50,1205.50,351,469,820.00
11/01/2005,10:32,1205.50,1206.50,1205.50,1206.25,1541,170,1711.00
11/01/2005,10:33,1206.25,1206.25,1206.00,1206.00,55,62,117.00
11/01/2005,10:34,1206.25,1206.25,1206.00,1206.25,317,28,345.00
11/01/2005,10:35,1206.50,1206.50,1206.00,1206.25,268,240,508.00
11/01/2005,10:36,1206.25,1206.75,1206.25,1206.50,1724,419,2143.00
11/01/2005,10:37,1206.50,1206.50,1206.25,1206.25,176,18,194.00
11/01/2005,10:38,1206.50,1206.50,1206.00,1206.00,25,482,507.00
11/01/2005,10:39,1206.00,1206.00,1205.75,1206.00,14,358,372.00
11/01/2005,10:40,1206.00,1206.25,1205.75,1206.25,401,25,426.00
11/01/2005,10:41,1206.25,1206.50,1205.50,1205.75,140,632,772.00
11/01/2005,10:42,1205.75,1205.75,1205.25,1205.50,125,593,718.00
11/01/2005,10:43,1205.75,1206.00,1205.50,1206.00,109,68,177.00
11/01/2005,10:44,1206.00,1206.00,1205.50,1205.50,36,482,518.00
11/01/2005,10:45,1205.75,1205.75,1205.25,1205.50,933,956,1889.00
11/01/2005,10:46,1205.50,1205.75,1205.50,1205.50,211,22,233.00
11/01/2005,10:47,1205.75,1205.75,1205.50,1205.75,545,40,585.00
11/01/2005,10:48,1205.50,1205.75,1205.50,1205.50,48,17,65.00
11/01/2005,10:49,1205.50,1206.25,1205.50,1206.00,1060,223,1283.00
11/01/2005,10:50,1206.25,1206.25,1205.75,1205.75,209,553,762.00
11/01/2005,10:51,1205.75,1206.00,1205.50,1205.75,20,264,284.00
11/01/2005,10:52,1205.50,1206.25,1205.50,1206.25,1072,125,1197.00
11/01/2005,10:53,1206.00,1206.25,1206.00,1206.25,437,16,453.00
11/01/2005,10:54,1206.25,1206.25,1206.00,1206.25,384,76,460.00
11/01/2005,10:55,1206.00,1206.50,1206.00,1206.50,898,408,1306.00
11/01/2005,10:56,1206.25,1206.50,1206.00,1206.25,31,299,330.00
11/01/2005,10:57,1206.25,1206.25,1205.75,1206.00,295,110,405.00
11/01/2005,10:58,1206.00,1206.25,1205.75,1206.00,219,103,322.00
11/01/2005,10:59,1206.25,1206.25,1206.00,1206.00,200,174,374.00
11/01/2005,11:00,1206.00,1206.25,1205.75,1206.00,162,140,302.00
11/01/2005,11:01,1206.00,1206.25,1205.75,1206.00,24,555,579.00
11/01/2005,11:02,1206.00,1206.75,1205.75,1206.50,1139,167,1306.00
11/01/2005,11:03,1206.50,1206.75,1206.50,1206.50,77,561,638.00
11/01/2005,11:04,1206.50,1206.75,1206.50,1206.50,998,97,1095.00
11/01/2005,11:05,1206.75,1207.00,1206.25,1206.50,211,354,565.00
11/01/2005,11:06,1206.50,1206.75,1206.25,1206.50,238,161,399.00
11/01/2005,11:07,1206.50,1206.50,1206.25,1206.50,17,6,23.00
11/01/2005,11:08,1206.25,1206.50,1206.00,1206.00,25,298,323.00
11/01/2005,11:09,1206.00,1206.00,1205.50,1206.00,24,782,806.00
11/01/2005,11:10,1205.75,1206.25,1205.75,1206.00,994,229,1223.00
11/01/2005,11:11,1206.00,1206.50,1206.00,1206.50,237,57,294.00
11/01/2005,11:12,1206.50,1206.75,1206.25,1206.75,600,843,1443.00
11/01/2005,11:13,1206.75,1207.00,1206.25,1206.50,161,933,1094.00
11/01/2005,11:14,1206.25,1206.50,1206.25,1206.25,429,64,493.00
11/01/2005,11:15,1206.25,1206.50,1206.25,1206.50,28,25,53.00
11/01/2005,11:16,1206.50,1206.50,1205.75,1206.00,90,788,878.00
11/01/2005,11:17,1206.00,1206.25,1205.75,1206.00,24,153,177.00
11/01/2005,11:18,1205.75,1206.00,1205.75,1206.00,142,140,282.00
11/01/2005,11:19,1206.00,1206.25,1205.75,1206.00,121,85,206.00
11/01/2005,11:20,1205.75,1206.00,1205.75,1206.00,161,12,173.00
11/01/2005,11:21,1205.75,1206.25,1205.75,1206.25,251,206,457.00
11/01/2005,11:22,1206.00,1206.25,1205.50,1205.75,592,512,1104.00
11/01/2005,11:23,1205.75,1205.75,1205.50,1205.75,42,228,270.00
11/01/2005,11:24,1205.75,1205.75,1205.50,1205.75,417,155,572.00
11/01/2005,11:25,1205.75,1206.00,1205.50,1205.50,376,458,834.00
11/01/2005,11:26,1205.50,1205.75,1205.50,1205.75,243,28,271.00
11/01/2005,11:27,1205.50,1205.50,1205.25,1205.50,285,718,1003.00
11/01/2005,11:28,1205.75,1206.00,1205.50,1205.75,122,150,272.00
11/01/2005,11:29,1205.75,1206.00,1205.75,1205.75,1,51,52.00
11/01/2005,11:30,1205.75,1206.00,1205.75,1205.75,4,518,522.00
11/01/2005,11:31,1205.75,1205.75,1205.50,1205.50,307,408,715.00
11/01/2005,11:32,1205.50,1205.75,1205.50,1205.75,41,62,103.00
11/01/2005,11:33,1205.75,1205.75,1205.50,1205.50,108,167,275.00
11/01/2005,11:34,1205.75,1205.75,1205.50,1205.75,51,188,239.00
11/01/2005,11:35,1205.50,1205.75,1205.50,1205.75,216,103,319.00
11/01/2005,11:36,1205.75,1205.75,1205.50,1205.50,147,556,703.00
11/01/2005,11:37,1205.50,1206.25,1205.50,1206.25,696,165,861.00
11/01/2005,11:38,1206.00,1206.50,1206.00,1206.25,489,683,1172.00
11/01/2005,11:39,1206.25,1206.25,1206.00,1206.25,35,204,239.00
11/01/2005,11:40,1206.25,1206.25,1206.00,1206.25,59,11,70.00
11/01/2005,11:41,1206.00,1206.25,1206.00,1206.25,7,260,267.00
11/01/2005,11:42,1206.00,1206.25,1206.00,1206.00,94,265,359.00
11/01/2005,11:43,1206.25,1206.25,1205.75,1206.00,34,47,81.00
11/01/2005,11:44,1205.75,1206.25,1205.75,1206.00,91,160,251.00
11/01/2005,11:45,1206.00,1206.00,1206.00,1206.00,0,73,73.00
11/01/2005,11:46,1206.00,1206.25,1205.75,1206.00,489,98,587.00
11/01/2005,11:47,1206.00,1206.25,1206.00,1206.00,18,96,114.00
11/01/2005,11:48,1206.25,1206.25,1205.75,1206.25,94,205,299.00
11/01/2005,11:49,1206.00,1206.25,1206.00,1206.25,16,75,91.00
11/01/2005,11:50,1206.25,1206.25,1206.00,1206.00,323,17,340.00
11/01/2005,11:51,1206.25,1206.25,1206.00,1206.25,26,34,60.00
11/01/2005,11:52,1206.25,1206.25,1206.00,1206.00,40,332,372.00
11/01/2005,11:53,1206.00,1206.00,1205.75,1205.75,16,231,247.00
11/01/2005,11:54,1205.75,1206.00,1205.50,1205.75,23,302,325.00
11/01/2005,11:55,1205.75,1205.75,1205.50,1205.75,26,9,35.00
11/01/2005,11:56,1205.50,1205.75,1205.50,1205.50,58,82,140.00
11/01/2005,11:57,1205.50,1205.75,1205.50,1205.75,16,150,166.00
11/01/2005,11:58,1205.50,1205.75,1205.50,1205.50,3,415,418.00
11/01/2005,11:59,1205.50,1205.50,1205.50,1205.50,0,131,131.00
11/01/2005,12:00,1205.75,1206.00,1205.50,1205.75,316,12,328.00
11/01/2005,12:01,1205.75,1206.25,1205.75,1205.75,319,9,328.00
11/01/2005,12:02,1206.00,1206.25,1205.75,1206.25,155,3,158.00
11/01/2005,12:03,1206.00,1206.25,1206.00,1206.00,12,160,172.00
11/01/2005,12:04,1206.00,1206.00,1205.75,1205.75,27,139,166.00
11/01/2005,12:05,1206.00,1206.25,1205.75,1206.00,316,13,329.00
11/01/2005,12:06,1206.00,1206.25,1205.75,1205.75,134,399,533.00
11/01/2005,12:07,1206.00,1206.25,1205.75,1206.25,486,339,825.00
11/01/2005,12:08,1206.00,1206.25,1206.00,1206.25,321,86,407.00
11/01/2005,12:09,1206.00,1206.25,1206.00,1206.25,14,7,21.00
11/01/2005,12:10,1206.00,1206.00,1205.75,1205.75,0,175,175.00
11/01/2005,12:11,1206.00,1206.00,1206.00,1206.00,368,0,368.00
11/01/2005,12:12,1206.25,1206.25,1206.00,1206.00,6,11,17.00
11/01/2005,12:13,1206.25,1206.25,1206.00,1206.00,29,9,38.00
11/01/2005,12:14,1206.00,1206.00,1205.75,1205.75,4,430,434.00
11/01/2005,12:15,1205.75,1206.00,1205.75,1205.75,33,61,94.00
11/01/2005,12:16,1206.00,1206.00,1205.75,1206.00,103,34,137.00
11/01/2005,12:17,1205.75,1206.00,1205.50,1206.00,220,339,559.00
11/01/2005,12:18,1205.75,1206.00,1205.75,1205.75,30,254,284.00
11/01/2005,12:19,1205.75,1206.00,1205.75,1205.75,38,15,53.00
11/01/2005,12:20,1205.75,1206.00,1205.75,1205.75,19,219,238.00
11/01/2005,12:21,1205.75,1205.75,1205.50,1205.75,142,22,164.00
11/01/2005,12:22,1205.75,1206.00,1205.50,1206.00,194,6,200.00
11/01/2005,12:23,1206.00,1206.25,1206.00,1206.25,760,43,803.00
11/01/2005,12:24,1206.25,1206.25,1206.00,1206.25,15,111,126.00
11/01/2005,12:25,1206.25,1206.25,1205.75,1206.00,290,262,552.00
11/01/2005,12:26,1206.25,1206.25,1205.75,1205.75,6,106,112.00
11/01/2005,12:27,1206.00,1206.00,1205.75,1206.00,21,18,39.00
11/01/2005,12:28,1206.00,1206.00,1205.50,1205.50,40,143,183.00
11/01/2005,12:29,1205.50,1205.75,1205.25,1205.25,20,852,872.00
11/01/2005,12:30,1205.25,1205.50,1205.00,1205.25,864,749,1613.00
11/01/2005,12:31,1205.50,1205.50,1205.00,1205.25,209,199,408.00
11/01/2005,12:32,1205.50,1205.50,1205.25,1205.50,204,503,707.00
11/01/2005,12:33,1205.50,1205.50,1205.25,1205.25,166,31,197.00
11/01/2005,12:34,1205.25,1205.50,1205.25,1205.25,9,40,49.00
11/01/2005,12:35,1205.25,1205.75,1205.25,1205.25,274,1178,1452.00
11/01/2005,12:36,1205.25,1205.50,1205.00,1205.50,641,90,731.00
11/01/2005,12:37,1205.50,1205.50,1205.25,1205.50,126,11,137.00
11/01/2005,12:38,1205.50,1205.50,1205.25,1205.50,92,511,603.00
11/01/2005,12:39,1205.25,1205.50,1205.25,1205.25,493,39,532.00
11/01/2005,12:40,1205.25,1205.50,1205.25,1205.50,138,11,149.00
11/01/2005,12:41,1205.50,1205.75,1205.25,1205.50,154,34,188.00
11/01/2005,12:42,1205.50,1205.75,1205.25,1205.50,171,178,349.00
11/01/2005,12:43,1205.50,1205.75,1205.00,1205.50,280,390,670.00
11/01/2005,12:44,1205.50,1205.75,1205.25,1205.50,364,264,628.00
11/01/2005,12:45,1205.50,1206.00,1205.50,1205.75,467,290,757.00
11/01/2005,12:46,1206.00,1206.00,1205.75,1205.75,32,300,332.00
11/01/2005,12:47,1206.00,1206.00,1205.50,1205.50,42,645,687.00
11/01/2005,12:48,1205.75,1205.75,1205.50,1205.50,82,398,480.00
11/01/2005,12:49,1205.50,1205.75,1205.50,1205.50,2,171,173.00
11/01/2005,12:50,1205.50,1205.75,1205.50,1205.50,575,14,589.00
11/01/2005,12:51,1205.50,1205.75,1205.50,1205.75,28,212,240.00
11/01/2005,12:52,1205.75,1205.75,1205.50,1205.75,4,14,18.00
11/01/2005,12:53,1205.50,1205.75,1205.50,1205.75,417,47,464.00
11/01/2005,12:54,1205.75,1206.00,1205.50,1206.00,148,17,165.00
11/01/2005,12:55,1205.75,1206.00,1205.75,1205.75,22,32,54.00
11/01/2005,12:56,1205.75,1206.00,1205.75,1205.75,27,60,87.00
11/01/2005,12:57,1205.75,1206.00,1205.75,1206.00,3,44,47.00
11/01/2005,12:58,1205.75,1206.00,1205.75,1205.75,244,20,264.00
11/01/2005,12:59,1205.75,1206.00,1205.50,1205.75,85,497,582.00
11/01/2005,13:00,1205.75,1206.00,1205.50,1205.75,310,216,526.00
11/01/2005,13:01,1205.75,1206.00,1205.25,1205.25,41,1337,1378.00
11/01/2005,13:02,1205.25,1206.00,1205.25,1205.50,287,380,667.00
11/01/2005,13:03,1205.75,1206.00,1205.50,1205.75,340,71,411.00
11/01/2005,13:04,1206.00,1206.00,1205.75,1205.75,63,262,325.00
11/01/2005,13:05,1205.75,1206.00,1205.75,1205.75,2,19,21.00
11/01/2005,13:06,1205.75,1206.00,1205.75,1206.00,515,155,670.00
11/01/2005,13:07,1206.00,1206.00,1205.50,1206.00,543,244,787.00
11/01/2005,13:08,1206.00,1206.00,1205.50,1205.50,52,941,993.00
11/01/2005,13:09,1205.50,1205.75,1205.00,1205.25,701,1709,2410.00
11/01/2005,13:10,1205.25,1205.75,1205.25,1205.75,935,83,1018.00
11/01/2005,13:11,1205.75,1205.75,1205.25,1205.25,9,443,452.00
11/01/2005,13:12,1205.00,1206.00,1205.00,1205.75,616,195,811.00
11/01/2005,13:13,1205.75,1205.75,1205.25,1205.25,32,207,239.00
11/01/2005,13:14,1205.25,1205.25,1204.75,1205.00,276,1659,1935.00
11/01/2005,13:15,1205.00,1205.25,1204.75,1204.75,520,221,741.00
11/01/2005,13:16,1205.00,1205.00,1204.25,1205.00,403,862,1265.00
11/01/2005,13:17,1204.75,1205.00,1204.00,1204.25,347,956,1303.00
11/01/2005,13:18,1204.25,1204.75,1204.00,1204.50,526,754,1280.00
11/01/2005,13:19,1204.50,1206.25,1204.25,1205.75,3133,1340,4473.00
11/01/2005,13:20,1206.25,1207.75,1205.75,1207.25,5554,2680,8234.00
11/01/2005,13:21,1207.25,1208.75,1207.25,1208.50,8172,3947,12119.00
11/01/2005,13:22,1208.50,1208.75,1207.50,1208.50,4601,4601,9202.00
11/01/2005,13:23,1208.25,1209.75,1208.00,1209.00,9139,4510,13649.00
11/01/2005,13:24,1209.00,1209.00,1207.25,1207.50,2045,5112,7157.00
11/01/2005,13:25,1207.25,1208.25,1206.50,1208.25,3897,2834,6731.00
11/01/2005,13:26,1208.25,1208.75,1207.25,1207.50,1893,4016,5909.00
11/01/2005,13:27,1207.50,1208.75,1207.00,1208.25,3000,1969,4969.00
11/01/2005,13:28,1208.50,1208.75,1207.50,1207.75,1406,2227,3633.00
11/01/2005,13:29,1207.75,1208.50,1207.50,1208.25,1471,1219,2690.00
11/01/2005,13:30,1208.25,1209.00,1207.75,1209.00,2883,1237,4120.00
11/01/2005,13:31,1208.75,1210.50,1208.50,1210.00,7511,2791,10302.00
11/01/2005,13:32,1210.00,1210.50,1209.25,1209.50,3899,3719,7618.00
11/01/2005,13:33,1209.75,1210.00,1208.50,1208.75,1967,3125,5092.00
11/01/2005,13:34,1208.50,1209.00,1207.75,1207.75,1471,3334,4805.00
11/01/2005,13:35,1208.00,1208.50,1207.50,1208.50,1800,1840,3640.00
11/01/2005,13:36,1208.25,1209.00,1208.25,1208.50,1939,1894,3833.00
11/01/2005,13:37,1208.50,1208.50,1207.75,1208.25,1496,1872,3368.00
11/01/2005,13:38,1208.25,1208.50,1207.25,1207.50,915,2052,2967.00
11/01/2005,13:39,1207.50,1207.75,1206.25,1206.75,1179,2904,4083.00
11/01/2005,13:40,1206.75,1207.00,1205.50,1206.50,3054,3771,6825.00
11/01/2005,13:41,1206.50,1206.75,1205.75,1206.50,992,2230,3222.00
11/01/2005,13:42,1206.25,1207.00,1206.25,1206.75,1280,1085,2365.00
11/01/2005,13:43,1206.75,1207.25,1206.50,1207.00,906,1127,2033.00
11/01/2005,13:44,1207.00,1207.00,1205.75,1206.25,1027,2775,3802.00
11/01/2005,13:45,1206.25,1206.75,1205.75,1206.50,970,1402,2372.00
11/01/2005,13:46,1206.75,1206.75,1206.00,1206.00,611,612,1223.00
11/01/2005,13:47,1206.00,1206.25,1205.50,1205.75,874,1905,2779.00
11/01/2005,13:48,1206.00,1206.00,1204.75,1204.75,1036,4380,5416.00
11/01/2005,13:49,1205.00,1205.50,1204.50,1205.50,2437,2410,4847.00
11/01/2005,13:50,1205.75,1206.50,1205.50,1205.75,1524,2385,3909.00
11/01/2005,13:51,1205.75,1206.50,1205.75,1206.00,917,733,1650.00
11/01/2005,13:52,1206.00,1206.00,1205.00,1205.50,813,3054,3867.00
11/01/2005,13:53,1205.75,1206.25,1205.25,1206.00,1223,837,2060.00
11/01/2005,13:54,1206.00,1206.25,1205.50,1205.50,573,935,1508.00
11/01/2005,13:55,1205.75,1206.00,1205.50,1206.00,413,520,933.00
11/01/2005,13:56,1206.00,1206.25,1205.25,1206.00,877,889,1766.00
11/01/2005,13:57,1206.00,1206.50,1205.50,1206.50,1556,628,2184.00
11/01/2005,13:58,1206.50,1206.50,1205.00,1205.50,631,2229,2860.00
11/01/2005,13:59,1205.50,1205.75,1205.00,1205.25,787,864,1651.00
11/01/2005,14:00,1205.50,1205.75,1204.50,1205.00,1649,3924,5573.00
11/01/2005,14:01,1205.00,1205.25,1204.75,1205.00,1012,1388,2400.00
11/01/2005,14:02,1205.25,1205.25,1204.25,1204.50,1167,2553,3720.00
11/01/2005,14:03,1204.75,1205.50,1204.50,1205.25,1429,784,2213.00
11/01/2005,14:04,1205.00,1206.50,1205.00,1206.25,3342,1748,5090.00
11/01/2005,14:05,1206.25,1206.25,1205.25,1205.25,1212,1931,3143.00
11/01/2005,14:06,1205.50,1205.75,1204.75,1205.25,1107,1859,2966.00
11/01/2005,14:07,1205.00,1205.00,1204.25,1204.50,942,1657,2599.00
11/01/2005,14:08,1204.50,1205.25,1204.25,1204.25,1569,1429,2998.00
11/01/2005,14:09,1204.25,1205.00,1203.75,1204.75,5050,3897,8947.00
11/01/2005,14:10,1204.75,1205.00,1204.25,1204.50,436,1200,1636.00
11/01/2005,14:11,1204.75,1204.75,1204.25,1204.75,424,628,1052.00
11/01/2005,14:12,1204.50,1204.75,1204.25,1204.50,281,1127,1408.00
11/01/2005,14:13,1204.50,1205.50,1204.25,1205.25,1838,852,2690.00
11/01/2005,14:14,1205.25,1205.50,1204.75,1204.75,720,928,1648.00
11/01/2005,14:15,1204.50,1205.00,1204.50,1205.00,386,203,589.00
11/01/2005,14:16,1205.00,1205.25,1204.75,1205.25,396,45,441.00
11/01/2005,14:17,1205.25,1206.00,1205.25,1205.75,1917,581,2498.00
11/01/2005,14:18,1205.50,1205.75,1205.25,1205.25,226,628,854.00
11/01/2005,14:19,1205.25,1205.50,1204.75,1205.00,387,795,1182.00
11/01/2005,14:20,1205.25,1205.50,1204.75,1204.75,396,925,1321.00
11/01/2005,14:21,1204.50,1205.50,1204.50,1205.25,685,242,927.00
11/01/2005,14:22,1205.25,1206.00,1205.25,1205.75,2152,644,2796.00
11/01/2005,14:23,1205.75,1206.75,1205.50,1206.50,5387,1460,6847.00
11/01/2005,14:24,1206.50,1206.75,1205.75,1206.25,1331,2270,3601.00
11/01/2005,14:25,1206.00,1206.50,1205.75,1206.00,363,916,1279.00
11/01/2005,14:26,1205.75,1206.00,1205.50,1206.00,299,1208,1507.00
11/01/2005,14:27,1205.75,1206.25,1205.75,1206.00,468,1861,2329.00
11/01/2005,14:28,1205.75,1206.00,1205.25,1205.50,342,815,1157.00
11/01/2005,14:29,1205.50,1206.00,1205.50,1205.75,215,473,688.00
11/01/2005,14:30,1205.50,1206.00,1205.50,1206.00,1171,163,1334.00
11/01/2005,14:31,1206.00,1206.75,1205.75,1206.75,2490,948,3438.00
11/01/2005,14:32,1206.75,1207.25,1206.50,1207.00,3028,2225,5253.00
11/01/2005,14:33,1206.75,1207.25,1206.50,1206.50,538,740,1278.00
11/01/2005,14:34,1206.75,1206.75,1206.00,1206.00,435,2268,2703.00
11/01/2005,14:35,1206.00,1206.50,1206.00,1206.25,662,842,1504.00
11/01/2005,14:36,1206.50,1206.75,1206.25,1206.75,1118,582,1700.00
11/01/2005,14:37,1206.75,1206.75,1206.25,1206.25,581,1038,1619.00
11/01/2005,14:38,1206.00,1206.50,1206.00,1206.00,224,200,424.00
11/01/2005,14:39,1206.25,1206.50,1206.00,1206.50,732,148,880.00
11/01/2005,14:40,1206.25,1206.50,1205.75,1206.00,554,2343,2897.00
11/01/2005,14:41,1205.75,1206.25,1205.50,1206.25,1315,856,2171.00
11/01/2005,14:42,1206.00,1206.00,1205.50,1205.75,518,1926,2444.00
11/01/2005,14:43,1205.75,1206.00,1205.50,1206.00,315,396,711.00
11/01/2005,14:44,1206.00,1206.00,1205.50,1205.50,388,1225,1613.00
11/01/2005,14:45,1205.50,1206.75,1205.50,1206.50,4304,1865,6169.00
11/01/2005,14:46,1206.75,1206.75,1206.25,1206.25,1238,1813,3051.00
11/01/2005,14:47,1206.25,1206.75,1206.00,1206.00,1243,1593,2836.00
11/01/2005,14:48,1206.25,1206.25,1206.00,1206.25,816,193,1009.00
11/01/2005,14:49,1206.50,1206.50,1206.00,1206.00,270,682,952.00
11/01/2005,14:50,1206.00,1206.00,1205.50,1205.50,75,3911,3986.00
11/01/2005,14:51,1205.50,1206.25,1205.25,1205.75,1890,1982,3872.00
11/01/2005,14:52,1206.00,1206.00,1205.25,1205.50,566,1419,1985.00
11/01/2005,14:53,1205.50,1205.75,1205.25,1205.50,95,372,467.00
11/01/2005,14:54,1205.50,1205.75,1205.25,1205.50,504,2264,2768.00
11/01/2005,14:55,1205.50,1205.50,1205.00,1205.50,804,1343,2147.00
11/01/2005,14:56,1205.25,1205.75,1205.25,1205.50,1183,1247,2430.00
11/01/2005,14:57,1205.25,1205.50,1205.25,1205.50,330,973,1303.00
11/01/2005,14:58,1205.50,1205.50,1204.75,1205.25,1044,2067,3111.00
11/01/2005,14:59,1205.00,1205.25,1204.75,1205.25,971,1206,2177.00
11/01/2005,15:00,1205.00,1205.25,1204.50,1204.75,3786,2391,6177.00
11/01/2005,15:01,1204.75,1205.75,1204.75,1205.25,3388,4039,7427.00
11/01/2005,15:02,1205.25,1205.50,1205.25,1205.50,615,1625,2240.00
11/01/2005,15:03,1205.25,1205.75,1205.25,1205.75,1686,419,2105.00
11/01/2005,15:04,1205.75,1205.75,1205.50,1205.50,381,150,531.00
11/01/2005,15:05,1205.50,1205.75,1205.50,1205.75,188,104,292.00
11/01/2005,15:06,1205.50,1205.75,1205.50,1205.75,430,252,682.00
11/01/2005,15:07,1205.75,1205.75,1205.50,1205.50,760,235,995.00
11/01/2005,15:08,1205.75,1206.00,1205.75,1205.75,407,464,871.00
11/01/2005,15:09,1205.75,1206.00,1205.75,1206.00,242,443,685.00
11/01/2005,15:10,1206.00,1206.00,1205.75,1206.00,477,478,955.00
11/01/2005,15:11,1206.00,1206.50,1205.75,1206.50,2522,1460,3982.00
11/01/2005,15:12,1206.50,1206.50,1206.25,1206.25,115,1017,1132.00
11/01/2005,15:13,1206.25,1207.00,1206.25,1206.75,2743,380,3123.00
11/01/2005,15:14,1206.75,1207.00,1206.50,1206.75,1039,1080,2119.00
11/01/2005,15:15,1206.50,1206.75,1206.00,1206.25,1734,2456,4190.00
11/01/2005,15:30,1206.25,1206.25,1206.25,1206.25,61,0,61.00
11/01/2005,15:31,1206.00,1206.25,1206.00,1206.25,3,54,57.00
11/01/2005,15:32,1206.25,1206.25,1206.00,1206.00,215,100,315.00
11/01/2005,15:33,1206.25,1206.25,1206.00,1206.25,174,10,184.00
11/01/2005,15:34,1206.00,1206.25,1205.75,1206.25,196,265,461.00
11/01/2005,15:35,1206.00,1206.25,1206.00,1206.25,80,3,83.00
11/01/2005,15:36,1206.25,1206.25,1205.75,1206.00,4,30,34.00
11/01/2005,15:37,1206.00,1206.00,1206.00,1206.00,99,0,99.00
11/01/2005,15:38,1206.00,1206.00,1206.00,1206.00,7,0,7.00
11/01/2005,15:39,1206.00,1206.25,1206.00,1206.00,98,11,109.00
11/01/2005,15:40,1206.00,1206.00,1206.00,1206.00,0,18,18.00
11/01/2005,15:41,1206.00,1206.25,1206.00,1206.25,1,20,21.00
11/01/2005,15:42,1206.00,1206.25,1206.00,1206.25,3,4,7.00
11/01/2005,15:43,1206.25,1206.25,1206.00,1206.00,1,10,11.00
11/01/2005,15:45,1205.75,1205.75,1205.75,1205.75,0,158,158.00
11/01/2005,15:46,1205.75,1205.75,1205.75,1205.75,0,3,3.00
11/01/2005,15:47,1205.75,1205.75,1205.75,1205.75,0,6,6.00
11/01/2005,15:48,1205.75,1205.75,1205.50,1205.50,0,98,98.00
11/01/2005,15:49,1205.75,1205.75,1205.50,1205.50,1,50,51.00
11/01/2005,15:50,1205.75,1205.75,1205.50,1205.75,101,50,151.00
11/01/2005,15:51,1205.75,1206.00,1205.75,1206.00,4,1,5.00
11/01/2005,15:52,1206.00,1206.00,1206.00,1206.00,2,0,2.00
11/01/2005,15:53,1206.00,1206.00,1206.00,1206.00,20,0,20.00
11/01/2005,15:54,1206.00,1206.00,1206.00,1206.00,40,0,40.00
11/01/2005,15:57,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,15:58,1206.00,1206.00,1205.75,1205.75,1,1,2.00
11/01/2005,15:59,1206.00,1206.00,1206.00,1206.00,2,0,2.00
11/01/2005,16:00,1205.75,1205.75,1205.75,1205.75,0,100,100.00
11/01/2005,17:01,1206.00,1206.00,1205.75,1205.75,88,3,91.00
11/01/2005,17:02,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/01/2005,17:03,1206.00,1206.00,1205.75,1205.75,2,45,47.00
11/01/2005,17:04,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,17:06,1205.75,1205.75,1205.50,1205.50,0,21,21.00
11/01/2005,17:07,1205.50,1205.50,1205.50,1205.50,0,5,5.00
11/01/2005,17:08,1205.75,1205.75,1205.75,1205.75,100,0,100.00
11/01/2005,17:09,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,17:10,1205.75,1205.75,1205.75,1205.75,2,0,2.00
11/01/2005,17:12,1205.50,1205.50,1205.50,1205.50,0,1,1.00
11/01/2005,17:13,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,17:15,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,17:18,1205.75,1205.75,1205.50,1205.50,13,6,19.00
11/01/2005,17:19,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,17:20,1205.75,1206.25,1205.75,1206.25,411,6,417.00
11/01/2005,17:21,1206.25,1206.25,1206.25,1206.25,10,0,10.00
11/01/2005,17:22,1206.25,1206.50,1206.25,1206.25,11,8,19.00
11/01/2005,17:23,1206.25,1206.25,1206.25,1206.25,0,40,40.00
11/01/2005,17:24,1206.25,1206.25,1206.25,1206.25,0,10,10.00
11/01/2005,17:25,1206.25,1206.50,1206.25,1206.50,151,17,168.00
11/01/2005,17:26,1206.50,1206.50,1206.50,1206.50,52,0,52.00
11/01/2005,17:27,1206.50,1206.50,1206.50,1206.50,54,0,54.00
11/01/2005,17:30,1206.50,1206.50,1206.50,1206.50,4,0,4.00
11/01/2005,17:31,1206.50,1206.75,1206.50,1206.75,23,0,23.00
11/01/2005,17:32,1206.75,1206.75,1206.75,1206.75,1,0,1.00
11/01/2005,17:34,1206.75,1206.75,1206.75,1206.75,30,0,30.00
11/01/2005,17:35,1206.75,1206.75,1206.75,1206.75,24,0,24.00
11/01/2005,17:36,1206.50,1206.50,1206.50,1206.50,0,10,10.00
11/01/2005,17:37,1206.50,1206.50,1206.25,1206.50,1,31,32.00
11/01/2005,17:39,1206.50,1206.50,1206.50,1206.50,13,0,13.00
11/01/2005,17:40,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,17:42,1206.25,1206.50,1206.25,1206.50,5,5,10.00
11/01/2005,17:43,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,17:44,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,17:47,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,17:48,1206.50,1206.50,1206.50,1206.50,6,0,6.00
11/01/2005,17:51,1206.50,1206.50,1206.50,1206.50,6,0,6.00
11/01/2005,17:52,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,17:54,1206.50,1206.50,1206.50,1206.50,5,0,5.00
11/01/2005,17:56,1206.50,1206.50,1206.50,1206.50,11,0,11.00
11/01/2005,17:59,1206.25,1206.25,1206.25,1206.25,0,20,20.00
11/01/2005,18:02,1206.25,1206.25,1206.25,1206.25,0,3,3.00
11/01/2005,18:03,1206.25,1206.25,1206.25,1206.25,0,22,22.00
11/01/2005,18:05,1206.50,1206.50,1206.00,1206.00,1,53,54.00
11/01/2005,18:06,1206.00,1206.00,1206.00,1206.00,0,1,1.00
11/01/2005,18:07,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,18:08,1206.00,1206.00,1206.00,1206.00,0,29,29.00
11/01/2005,18:10,1206.00,1206.00,1206.00,1206.00,0,1,1.00
11/01/2005,18:12,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,18:13,1206.25,1206.25,1206.25,1206.25,7,0,7.00
11/01/2005,18:15,1206.50,1206.50,1206.50,1206.50,78,0,78.00
11/01/2005,18:16,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,18:20,1206.50,1206.50,1206.50,1206.50,20,0,20.00
11/01/2005,18:23,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,18:30,1206.50,1206.75,1206.50,1206.75,2,0,2.00
11/01/2005,18:31,1206.75,1206.75,1206.50,1206.50,1,19,20.00
11/01/2005,18:40,1206.50,1206.50,1206.50,1206.50,0,1,1.00
11/01/2005,18:41,1206.50,1206.75,1206.50,1206.50,1,7,8.00
11/01/2005,18:42,1206.50,1206.50,1206.50,1206.50,0,2,2.00
11/01/2005,18:43,1206.50,1206.50,1206.50,1206.50,0,2,2.00
11/01/2005,18:48,1206.75,1206.75,1206.50,1206.75,2,15,17.00
11/01/2005,18:53,1206.75,1206.75,1206.75,1206.75,1,0,1.00
11/01/2005,18:55,1206.50,1206.50,1206.50,1206.50,0,1,1.00
11/01/2005,19:01,1206.50,1206.50,1206.50,1206.50,0,17,17.00
11/01/2005,19:04,1206.50,1206.50,1206.50,1206.50,0,18,18.00
11/01/2005,19:13,1206.50,1206.50,1206.50,1206.50,0,23,23.00
11/01/2005,19:14,1206.50,1206.50,1206.50,1206.50,0,1,1.00
11/01/2005,19:15,1206.50,1206.50,1206.50,1206.50,0,2,2.00
11/01/2005,19:16,1206.50,1206.50,1206.50,1206.50,0,3,3.00
11/01/2005,19:18,1206.50,1206.75,1206.50,1206.75,2,2,4.00
11/01/2005,19:19,1206.75,1206.75,1206.50,1206.50,4,2,6.00
11/01/2005,19:24,1206.50,1206.50,1206.25,1206.50,4,21,25.00
11/01/2005,19:30,1206.25,1206.25,1206.25,1206.25,0,2,2.00
11/01/2005,19:31,1206.50,1206.50,1206.25,1206.25,1,1,2.00
11/01/2005,19:32,1206.50,1206.50,1206.00,1206.25,5,46,51.00
11/01/2005,19:34,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,19:37,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,19:40,1206.25,1206.25,1206.25,1206.25,16,0,16.00
11/01/2005,19:41,1206.00,1206.00,1206.00,1206.00,0,1,1.00
11/01/2005,19:44,1206.25,1206.25,1206.25,1206.25,5,0,5.00
11/01/2005,19:46,1206.25,1206.25,1206.25,1206.25,2,0,2.00
11/01/2005,19:48,1206.25,1206.25,1206.25,1206.25,21,0,21.00
11/01/2005,19:49,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,19:52,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,19:53,1206.25,1206.25,1206.25,1206.25,10,0,10.00
11/01/2005,19:55,1206.25,1206.25,1206.25,1206.25,8,0,8.00
11/01/2005,19:59,1206.00,1206.00,1206.00,1206.00,0,1,1.00
11/01/2005,20:00,1206.00,1206.25,1206.00,1206.25,5,1,6.00
11/01/2005,20:01,1206.25,1206.25,1206.25,1206.25,5,0,5.00
11/01/2005,20:04,1206.25,1206.25,1206.00,1206.00,12,5,17.00
11/01/2005,20:08,1206.25,1206.25,1206.00,1206.00,6,1,7.00
11/01/2005,20:09,1206.00,1206.00,1206.00,1206.00,0,1,1.00
11/01/2005,20:11,1206.25,1206.25,1206.00,1206.00,2,20,22.00
11/01/2005,20:22,1206.00,1206.00,1206.00,1206.00,0,5,5.00
11/01/2005,20:23,1206.25,1206.25,1206.00,1206.00,4,1,5.00
11/01/2005,20:27,1206.00,1206.00,1206.00,1206.00,0,16,16.00
11/01/2005,20:31,1206.00,1206.00,1206.00,1206.00,0,1,1.00
11/01/2005,20:32,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,20:35,1206.25,1206.25,1206.25,1206.25,2,0,2.00
11/01/2005,20:36,1206.25,1206.25,1206.25,1206.25,23,0,23.00
11/01/2005,20:37,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,20:38,1206.25,1206.25,1206.25,1206.25,8,0,8.00
11/01/2005,20:39,1206.25,1206.25,1206.25,1206.25,4,0,4.00
11/01/2005,20:42,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/01/2005,20:43,1206.25,1206.25,1206.25,1206.25,2,0,2.00
11/01/2005,20:44,1206.50,1206.50,1206.50,1206.50,5,0,5.00
11/01/2005,20:50,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/01/2005,20:53,1206.25,1206.25,1206.25,1206.25,0,12,12.00
11/01/2005,20:56,1206.25,1206.25,1206.25,1206.25,0,7,7.00
11/01/2005,21:00,1206.25,1206.25,1206.25,1206.25,0,1,1.00
11/01/2005,21:01,1206.25,1206.25,1206.00,1206.00,0,27,27.00
11/01/2005,21:03,1206.00,1206.00,1206.00,1206.00,0,28,28.00
11/01/2005,21:04,1205.75,1205.75,1205.75,1205.75,0,60,60.00
11/01/2005,21:05,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,21:06,1205.75,1205.75,1205.75,1205.75,0,12,12.00
11/01/2005,21:09,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/01/2005,21:10,1205.75,1205.75,1205.75,1205.75,0,5,5.00
11/01/2005,21:11,1205.50,1205.50,1205.50,1205.50,0,1,1.00
11/01/2005,21:13,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:15,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:16,1205.50,1205.75,1205.50,1205.75,2,4,6.00
11/01/2005,21:23,1205.75,1205.75,1205.75,1205.75,16,0,16.00
11/01/2005,21:24,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:27,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:29,1205.75,1205.75,1205.75,1205.75,4,0,4.00
11/01/2005,21:30,1205.75,1205.75,1205.75,1205.75,4,0,4.00
11/01/2005,21:31,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:32,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:33,1205.75,1205.75,1205.75,1205.75,2,0,2.00
11/01/2005,21:38,1205.75,1205.75,1205.75,1205.75,10,0,10.00
11/01/2005,21:42,1205.75,1205.75,1205.75,1205.75,10,0,10.00
11/01/2005,21:43,1205.75,1205.75,1205.75,1205.75,2,0,2.00
11/01/2005,21:44,1205.50,1205.50,1205.50,1205.50,0,50,50.00
11/01/2005,21:48,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:49,1205.50,1205.75,1205.50,1205.75,2,1,3.00
11/01/2005,21:50,1205.75,1205.75,1205.75,1205.75,3,0,3.00
11/01/2005,21:52,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,21:53,1205.50,1205.50,1205.50,1205.50,0,1,1.00
11/01/2005,21:54,1205.75,1205.75,1205.75,1205.75,2,0,2.00
11/01/2005,21:58,1205.50,1205.50,1205.50,1205.50,0,73,73.00
11/01/2005,21:59,1205.50,1205.50,1205.50,1205.50,0,2,2.00
11/01/2005,22:08,1205.75,1205.75,1205.75,1205.75,12,0,12.00
11/01/2005,22:10,1205.75,1205.75,1205.75,1205.75,2,0,2.00
11/01/2005,22:11,1205.75,1206.00,1205.75,1206.00,100,0,100.00
11/01/2005,22:13,1206.00,1206.25,1206.00,1206.00,50,12,62.00
11/01/2005,22:14,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/01/2005,22:17,1205.75,1205.75,1205.75,1205.75,0,20,20.00
11/01/2005,22:19,1206.00,1206.00,1206.00,1206.00,5,0,5.00
11/01/2005,22:21,1206.00,1206.00,1206.00,1206.00,3,0,3.00
11/01/2005,22:24,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/01/2005,22:25,1205.75,1205.75,1205.75,1205.75,0,10,10.00
11/01/2005,22:29,1205.75,1205.75,1205.75,1205.75,0,6,6.00
11/01/2005,22:30,1205.75,1205.75,1205.75,1205.75,0,4,4.00
11/01/2005,22:31,1205.75,1205.75,1205.75,1205.75,0,4,4.00
11/01/2005,22:32,1205.75,1205.75,1205.50,1205.50,0,17,17.00
11/01/2005,22:33,1205.75,1205.75,1205.75,1205.75,2,0,2.00
11/01/2005,22:34,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,22:35,1205.50,1205.75,1205.50,1205.75,5,5,10.00
11/01/2005,22:36,1205.75,1205.75,1205.75,1205.75,1,0,1.00
11/01/2005,22:38,1205.75,1205.75,1205.75,1205.75,11,0,11.00
11/01/2005,22:40,1205.75,1205.75,1205.75,1205.75,10,0,10.00
11/01/2005,22:41,1205.75,1205.75,1205.75,1205.75,3,0,3.00
11/01/2005,22:44,1205.50,1205.50,1205.50,1205.50,0,67,67.00
11/01/2005,22:47,1205.50,1205.50,1205.50,1205.50,0,1,1.00
11/01/2005,22:52,1205.25,1205.25,1205.00,1205.00,0,160,160.00
11/01/2005,22:53,1205.00,1205.00,1204.75,1205.00,7,13,20.00
11/01/2005,22:54,1205.00,1205.00,1205.00,1205.00,5,0,5.00
11/01/2005,22:55,1205.00,1205.00,1205.00,1205.00,5,0,5.00
11/01/2005,22:58,1205.25,1205.25,1205.25,1205.25,10,0,10.00
11/01/2005,22:59,1205.00,1205.00,1205.00,1205.00,0,1,1.00
11/01/2005,23:01,1205.00,1205.00,1205.00,1205.00,0,10,10.00
11/01/2005,23:02,1205.25,1205.25,1205.25,1205.25,2,0,2.00
11/01/2005,23:03,1205.00,1205.00,1205.00,1205.00,0,1,1.00
11/01/2005,23:04,1205.00,1205.00,1205.00,1205.00,0,2,2.00
11/01/2005,23:05,1205.25,1205.25,1205.25,1205.25,1,0,1.00
11/01/2005,23:06,1205.00,1205.00,1205.00,1205.00,0,50,50.00
11/01/2005,23:07,1205.00,1205.25,1205.00,1205.25,10,10,20.00
11/01/2005,23:09,1205.25,1205.25,1205.25,1205.25,1,0,1.00
11/01/2005,23:10,1205.25,1205.25,1205.25,1205.25,14,0,14.00
11/01/2005,23:13,1205.50,1205.50,1205.50,1205.50,3,0,3.00
11/01/2005,23:14,1205.50,1206.00,1205.50,1205.75,18,8,26.00
11/01/2005,23:15,1205.75,1205.75,1205.75,1205.75,0,61,61.00
11/01/2005,23:17,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,23:18,1205.75,1206.00,1205.75,1205.75,1,6,7.00
11/01/2005,23:19,1205.75,1206.00,1205.75,1205.75,3,2,5.00
11/01/2005,23:21,1205.75,1205.75,1205.75,1205.75,0,10,10.00
11/01/2005,23:22,1205.75,1205.75,1205.75,1205.75,0,21,21.00
11/01/2005,23:24,1205.75,1205.75,1205.75,1205.75,0,20,20.00
11/01/2005,23:27,1205.75,1205.75,1205.75,1205.75,0,35,35.00
11/01/2005,23:28,1205.75,1205.75,1205.75,1205.75,0,15,15.00
11/01/2005,23:29,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/01/2005,23:30,1206.00,1206.00,1206.00,1206.00,2,0,2.00
11/01/2005,23:34,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,23:38,1205.75,1205.75,1205.75,1205.75,0,50,50.00
11/01/2005,23:39,1205.75,1205.75,1205.75,1205.75,0,5,5.00
11/01/2005,23:40,1205.75,1205.75,1205.75,1205.75,0,10,10.00
11/01/2005,23:49,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,23:50,1205.75,1205.75,1205.75,1205.75,0,7,7.00
11/01/2005,23:52,1205.75,1205.75,1205.75,1205.75,0,10,10.00
11/01/2005,23:55,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,23:57,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/01/2005,23:58,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,00:06,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/02/2005,00:08,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,00:12,1206.00,1206.00,1205.75,1205.75,1,2,3.00
11/02/2005,00:14,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/02/2005,00:17,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/02/2005,00:18,1206.00,1206.00,1206.00,1206.00,4,0,4.00
11/02/2005,00:21,1206.00,1206.00,1206.00,1206.00,5,0,5.00
11/02/2005,00:23,1206.00,1206.00,1206.00,1206.00,3,0,3.00
11/02/2005,00:26,1206.00,1206.00,1206.00,1206.00,5,0,5.00
11/02/2005,00:28,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/02/2005,00:29,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/02/2005,00:30,1206.00,1206.00,1206.00,1206.00,8,0,8.00
11/02/2005,00:34,1205.75,1205.75,1205.75,1205.75,0,21,21.00
11/02/2005,00:35,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/02/2005,00:41,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/02/2005,00:42,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,00:54,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,00:55,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,00:58,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,00:59,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,01:02,1206.00,1206.00,1205.75,1205.75,35,40,75.00
11/02/2005,01:04,1205.75,1205.75,1205.75,1205.75,0,9,9.00
11/02/2005,01:07,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,01:08,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,01:09,1205.75,1205.75,1205.75,1205.75,0,4,4.00
11/02/2005,01:10,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,01:12,1205.75,1205.75,1205.75,1205.75,0,20,20.00
11/02/2005,01:15,1206.00,1206.00,1205.75,1205.75,1,1,2.00
11/02/2005,01:17,1206.00,1206.00,1206.00,1206.00,9,0,9.00
11/02/2005,01:18,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,01:22,1205.75,1205.75,1205.75,1205.75,0,1,1.00
11/02/2005,01:24,1205.75,1205.75,1205.75,1205.75,0,2,2.00
11/02/2005,01:26,1205.75,1205.75,1205.75,1205.75,0,10,10.00
11/02/2005,01:28,1205.75,1205.75,1205.75,1205.75,0,13,13.00
11/02/2005,01:29,1205.75,1205.75,1205.75,1205.75,0,107,107.00
11/02/2005,01:31,1206.00,1206.00,1206.00,1206.00,47,0,47.00
11/02/2005,01:32,1206.00,1206.00,1206.00,1206.00,1,0,1.00
11/02/2005,01:33,1206.25,1206.50,1206.25,1206.50,79,0,79.00
11/02/2005,01:34,1206.50,1206.50,1206.25,1206.50,2,7,9.00
11/02/2005,01:35,1206.50,1206.50,1206.25,1206.25,1,18,19.00
11/02/2005,01:37,1206.50,1206.50,1206.50,1206.50,24,0,24.00
11/02/2005,01:38,1206.25,1206.25,1206.25,1206.25,0,2,2.00
11/02/2005,01:39,1206.25,1206.25,1206.25,1206.25,0,9,9.00
11/02/2005,01:40,1206.00,1206.00,1206.00,1206.00,0,100,100.00
11/02/2005,01:41,1206.25,1206.25,1206.25,1206.25,6,0,6.00
11/02/2005,01:42,1206.25,1206.25,1206.25,1206.25,1,0,1.00
11/02/2005,01:43,1206.25,1206.25,1206.25,1206.25,102,0,102.00
11/02/2005,01:45,1206.50,1206.50,1206.50,1206.50,50,0,50.00
11/02/2005,01:47,1206.50,1206.50,1206.50,1206.50,5,0,5.00
11/02/2005,01:48,1206.50,1206.50,1206.50,1206.50,5,0,5.00
11/02/2005,01:49,1206.50,1206.50,1206.50,1206.50,101,0,101.00
11/02/2005,01:51,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/02/2005,01:52,1206.25,1206.25,1206.25,1206.25,0,100,100.00
11/02/2005,01:53,1206.25,1206.25,1206.25,1206.25,0,10,10.00
11/02/2005,01:56,1206.25,1206.25,1206.25,1206.25,0,11,11.00
11/02/2005,01:57,1206.25,1206.25,1206.25,1206.25,0,11,11.00
11/02/2005,01:58,1206.25,1206.25,1206.00,1206.00,0,14,14.00
11/02/2005,01:59,1206.00,1206.25,1206.00,1206.25,2,2,4.00
11/02/2005,02:00,1206.00,1206.50,1206.00,1206.25,1,12,13.00
11/02/2005,02:01,1206.25,1206.75,1206.25,1206.75,245,1,246.00
11/02/2005,02:02,1206.75,1207.25,1206.75,1207.00,364,32,396.00
11/02/2005,02:03,1207.25,1208.00,1207.25,1207.25,429,131,560.00
11/02/2005,02:04,1207.50,1207.50,1207.25,1207.50,285,11,296.00
11/02/2005,02:05,1207.50,1207.75,1207.50,1207.75,51,17,68.00
11/02/2005,02:06,1207.50,1207.75,1207.50,1207.50,59,112,171.00
11/02/2005,02:07,1207.50,1208.00,1207.50,1207.75,26,38,64.00
11/02/2005,02:08,1207.75,1208.00,1207.50,1208.00,162,25,187.00
11/02/2005,02:09,1207.75,1207.75,1207.75,1207.75,0,12,12.00
11/02/2005,02:10,1207.75,1208.00,1207.50,1208.00,81,43,124.00
11/02/2005,02:11,1208.00,1208.50,1208.00,1208.50,841,36,877.00
11/02/2005,02:12,1208.50,1208.75,1208.25,1208.25,166,87,253.00
11/02/2005,02:13,1208.50,1208.75,1208.25,1208.75,81,16,97.00
11/02/2005,02:14,1208.75,1209.25,1208.75,1209.00,324,57,381.00
11/02/2005,02:15,1208.75,1208.75,1208.00,1208.50,15,133,148.00
11/02/2005,02:16,1208.25,1208.50,1208.25,1208.25,25,8,33.00
11/02/2005,02:17,1208.25,1208.25,1208.25,1208.25,0,2,2.00
11/02/2005,02:18,1208.25,1208.75,1208.25,1208.25,52,249,301.00
11/02/2005,02:19,1208.50,1208.75,1208.25,1208.50,46,40,86.00
11/02/2005,02:20,1208.50,1208.75,1208.50,1208.50,45,32,77.00
11/02/2005,02:21,1208.50,1208.50,1208.50,1208.50,0,21,21.00
11/02/2005,02:22,1208.50,1208.50,1208.50,1208.50,0,9,9.00
11/02/2005,02:23,1208.25,1208.75,1208.25,1208.50,69,46,115.00
11/02/2005,02:24,1208.50,1208.50,1208.50,1208.50,0,14,14.00
11/02/2005,02:25,1208.75,1208.75,1208.50,1208.50,1,2,3.00
11/02/2005,02:26,1208.50,1208.75,1208.50,1208.75,1,5,6.00
11/02/2005,02:27,1208.50,1208.50,1208.50,1208.50,0,116,116.00
11/02/2005,02:28,1208.50,1208.50,1208.50,1208.50,0,13,13.00
11/02/2005,02:30,1208.50,1208.50,1208.50,1208.50,0,10,10.00
11/02/2005,02:31,1208.50,1208.50,1208.50,1208.50,0,18,18.00
11/02/2005,02:32,1208.50,1208.50,1208.50,1208.50,0,43,43.00
11/02/2005,02:33,1208.25,1208.50,1208.25,1208.50,27,97,124.00
11/02/2005,02:34,1208.50,1208.50,1208.25,1208.25,5,1,6.00
11/02/2005,02:35,1208.50,1208.50,1208.50,1208.50,14,0,14.00
11/02/2005,02:36,1208.50,1208.50,1208.50,1208.50,5,0,5.00
11/02/2005,02:37,1208.50,1208.75,1208.50,1208.75,38,0,38.00
11/02/2005,02:38,1208.50,1209.00,1208.50,1209.00,57,1,58.00
11/02/2005,02:39,1209.00,1209.25,1209.00,1209.00,46,4,50.00
11/02/2005,02:40,1209.00,1209.50,1209.00,1209.25,146,13,159.00
11/02/2005,02:41,1209.50,1209.50,1209.00,1209.25,86,133,219.00
11/02/2005,02:42,1209.00,1209.25,1209.00,1209.00,10,135,145.00
11/02/2005,02:43,1208.75,1209.00,1208.75,1209.00,8,1,9.00
11/02/2005,02:44,1208.75,1209.00,1208.75,1209.00,11,10,21.00
11/02/2005,02:45,1208.75,1208.75,1208.50,1208.50,0,99,99.00
11/02/2005,02:46,1208.75,1208.75,1208.50,1208.75,121,1,122.00
11/02/2005,02:47,1208.75,1208.75,1208.75,1208.75,86,0,86.00
11/02/2005,02:48,1208.75,1208.75,1208.75,1208.75,7,0,7.00
11/02/2005,02:51,1208.75,1209.00,1208.50,1209.00,37,19,56.00
11/02/2005,02:52,1208.75,1208.75,1208.75,1208.75,0,5,5.00
11/02/2005,02:54,1208.50,1208.50,1208.50,1208.50,0,101,101.00
11/02/2005,02:55,1208.50,1208.50,1208.50,1208.50,0,13,13.00
11/02/2005,02:56,1208.50,1208.50,1208.25,1208.50,10,144,154.00
11/02/2005,02:57,1208.50,1208.50,1208.25,1208.50,11,1,12.00
11/02/2005,02:58,1208.50,1208.50,1208.50,1208.50,34,0,34.00
11/02/2005,02:59,1208.75,1208.75,1208.50,1208.50,1,35,36.00
11/02/2005,03:00,1208.25,1208.25,1208.25,1208.25,0,31,31.00
11/02/2005,03:01,1208.25,1208.25,1208.25,1208.25,0,21,21.00
11/02/2005,03:02,1208.25,1208.50,1208.25,1208.50,4,83,87.00
11/02/2005,03:03,1208.25,1208.50,1208.25,1208.50,3,68,71.00
11/02/2005,03:05,1208.25,1208.50,1208.25,1208.50,96,3,99.00
11/02/2005,03:06,1208.50,1208.50,1208.50,1208.50,50,0,50.00
11/02/2005,03:07,1208.50,1208.50,1208.50,1208.50,15,0,15.00
11/02/2005,03:08,1208.25,1208.25,1208.00,1208.00,0,81,81.00
11/02/2005,03:09,1208.25,1208.25,1208.25,1208.25,26,0,26.00
11/02/2005,03:10,1208.25,1208.25,1208.00,1208.00,18,8,26.00
11/02/2005,03:11,1208.25,1208.25,1208.25,1208.25,2,0,2.00
11/02/2005,03:12,1208.50,1208.50,1208.25,1208.25,9,1,10.00
11/02/2005,03:13,1208.25,1208.25,1208.25,1208.25,0,21,21.00
11/02/2005,03:14,1208.00,1208.00,1208.00,1208.00,0,7,7.00
11/02/2005,03:17,1208.00,1208.00,1208.00,1208.00,0,67,67.00
11/02/2005,03:18,1208.00,1208.00,1207.50,1207.75,5,143,148.00
11/02/2005,03:19,1207.50,1207.50,1207.25,1207.50,21,130,151.00
11/02/2005,03:20,1207.50,1207.50,1207.25,1207.50,52,3,55.00
11/02/2005,03:21,1207.50,1207.50,1207.50,1207.50,6,0,6.00
11/02/2005,03:22,1207.75,1207.75,1207.75,1207.75,1,0,1.00
11/02/2005,03:23,1207.75,1207.75,1207.50,1207.75,22,5,27.00
11/02/2005,03:24,1207.75,1208.00,1207.75,1207.75,35,39,74.00
11/02/2005,03:25,1207.75,1207.75,1207.75,1207.75,0,14,14.00
11/02/2005,03:26,1207.50,1207.50,1207.50,1207.50,0,2,2.00
11/02/2005,03:27,1207.50,1207.75,1207.50,1207.75,15,5,20.00
11/02/2005,03:28,1207.75,1207.75,1207.75,1207.75,28,0,28.00
11/02/2005,03:29,1207.75,1207.75,1207.75,1207.75,14,0,14.00
11/02/2005,03:30,1207.75,1208.00,1207.75,1208.00,23,0,23.00
11/02/2005,03:31,1207.75,1207.75,1207.25,1207.50,1,108,109.00
11/02/2005,03:32,1207.75,1207.75,1207.75,1207.75,10,0,10.00
11/02/2005,03:33,1207.75,1207.75,1207.50,1207.50,1,55,56.00
11/02/2005,03:36,1207.50,1207.50,1207.50,1207.50,0,80,80.00
11/02/2005,03:37,1207.50,1207.50,1207.50,1207.50,0,22,22.00
11/02/2005,03:38,1207.50,1207.75,1207.50,1207.50,1,21,22.00
11/02/2005,03:39,1207.50,1207.75,1207.50,1207.75,1,3,4.00
11/02/2005,03:41,1207.50,1207.75,1207.50,1207.75,1,1,2.00
11/02/2005,03:42,1207.75,1207.75,1207.75,1207.75,16,0,16.00
11/02/2005,03:43,1207.75,1207.75,1207.75,1207.75,1,0,1.00
11/02/2005,03:44,1207.75,1207.75,1207.75,1207.75,1,0,1.00
11/02/2005,03:45,1207.75,1207.75,1207.75,1207.75,43,0,43.00
11/02/2005,03:46,1207.75,1207.75,1207.50,1207.50,4,1,5.00
11/02/2005,03:47,1207.75,1207.75,1207.50,1207.75,2,16,18.00
11/02/2005,03:49,1207.75,1207.75,1207.75,1207.75,23,0,23.00
11/02/2005,03:51,1207.75,1208.00,1207.75,1207.75,7,1,8.00
11/02/2005,03:52,1207.75,1207.75,1207.75,1207.75,0,5,5.00
11/02/2005,03:53,1208.00,1208.00,1208.00,1208.00,2,0,2.00
11/02/2005,03:56,1208.00,1208.00,1208.00,1208.00,5,0,5.00
11/02/2005,03:57,1207.75,1207.75,1207.75,1207.75,0,1,1.00
11/02/2005,03:59,1208.00,1208.25,1208.00,1208.25,241,2,243.00
11/02/2005,04:00,1208.25,1208.25,1208.25,1208.25,1,0,1.00
11/02/2005,04:01,1208.25,1208.25,1208.00,1208.00,121,3,124.00
11/02/2005,04:03,1208.00,1208.00,1208.00,1208.00,0,1,1.00
11/02/2005,04:04,1208.25,1208.25,1208.25,1208.25,30,0,30.00
11/02/2005,04:05,1208.25,1208.25,1208.25,1208.25,31,0,31.00
11/02/2005,04:06,1208.25,1208.50,1208.25,1208.50,58,0,58.00
11/02/2005,04:07,1208.50,1208.50,1208.50,1208.50,161,0,161.00
11/02/2005,04:08,1208.50,1208.50,1208.50,1208.50,46,0,46.00
11/02/2005,04:09,1208.50,1208.50,1208.50,1208.50,6,0,6.00
11/02/2005,04:10,1208.50,1208.50,1208.50,1208.50,15,0,15.00
11/02/2005,04:11,1208.25,1208.50,1208.25,1208.50,15,1,16.00
11/02/2005,04:12,1208.50,1208.50,1208.50,1208.50,17,0,17.00
11/02/2005,04:13,1208.50,1208.50,1208.50,1208.50,1,0,1.00
11/02/2005,04:14,1208.50,1208.50,1208.25,1208.25,85,1,86.00
11/02/2005,04:15,1208.50,1208.50,1208.25,1208.25,116,1,117.00
11/02/2005,04:16,1208.25,1208.25,1208.00,1208.25,1,26,27.00
11/02/2005,04:17,1208.25,1208.25,1208.25,1208.25,25,0,25.00
11/02/2005,04:18,1208.25,1208.50,1208.25,1208.50,10,0,10.00
11/02/2005,04:19,1208.50,1208.50,1208.50,1208.50,3,0,3.00
11/02/2005,04:21,1208.25,1208.25,1208.25,1208.25,0,6,6.00
11/02/2005,04:22,1208.25,1208.25,1208.25,1208.25,0,1,1.00
11/02/2005,04:23,1208.50,1208.50,1208.50,1208.50,1,0,1.00
11/02/2005,04:24,1208.50,1208.50,1208.50,1208.50,10,0,10.00
11/02/2005,04:25,1208.50,1208.50,1208.50,1208.50,1,0,1.00
11/02/2005,04:26,1208.25,1208.50,1208.25,1208.50,2,3,5.00
11/02/2005,04:27,1208.50,1208.50,1208.50,1208.50,48,0,48.00
11/02/2005,04:28,1208.75,1208.75,1208.50,1208.50,4,65,69.00
11/02/2005,04:29,1208.50,1208.50,1208.50,1208.50,0,27,27.00
11/02/2005,04:30,1208.50,1208.50,1208.50,1208.50,0,72,72.00
11/02/2005,04:31,1208.50,1208.50,1208.00,1208.00,0,295,295.00
11/02/2005,04:32,1208.00,1208.00,1208.00,1208.00,0,6,6.00
11/02/2005,04:33,1207.75,1208.00,1207.75,1207.75,1,41,42.00
11/02/2005,04:34,1207.75,1207.75,1207.50,1207.50,0,132,132.00
11/02/2005,04:35,1207.50,1207.75,1207.50,1207.75,10,34,44.00
11/02/2005,04:36,1207.75,1207.75,1207.50,1207.75,42,1,43.00
11/02/2005,04:37,1207.50,1207.50,1207.25,1207.25,0,135,135.00
11/02/2005,04:38,1207.25,1207.50,1207.25,1207.50,29,1,30.00
11/02/2005,04:39,1207.50,1207.50,1207.00,1207.00,5,561,566.00
11/02/2005,04:40,1207.00,1207.25,1207.00,1207.25,32,273,305.00
11/02/2005,04:41,1207.00,1207.25,1207.00,1207.25,1,3,4.00
11/02/2005,04:42,1207.00,1207.00,1206.75,1206.75,0,150,150.00
11/02/2005,04:43,1206.75,1207.00,1206.75,1206.75,10,6,16.00
11/02/2005,04:44,1207.00,1207.00,1207.00,1207.00,4,0,4.00
11/02/2005,04:45,1207.00,1207.25,1206.75,1206.75,128,25,153.00
11/02/2005,04:46,1206.75,1206.75,1206.25,1206.50,18,466,484.00
11/02/2005,04:47,1206.50,1206.50,1206.50,1206.50,28,0,28.00
11/02/2005,04:48,1206.25,1206.50,1206.00,1206.25,235,187,422.00
11/02/2005,04:49,1206.50,1206.50,1206.25,1206.50,119,81,200.00
11/02/2005,04:50,1206.50,1206.50,1206.25,1206.25,1,263,264.00
11/02/2005,04:51,1206.50,1206.50,1206.25,1206.50,30,1,31.00
11/02/2005,04:52,1206.50,1206.50,1206.50,1206.50,1,0,1.00
11/02/2005,04:53,1206.50,1206.50,1206.50,1206.50,19,0,19.00
11/02/2005,04:54,1206.75,1206.75,1206.75,1206.75,1,0,1.00
11/02/2005,04:55,1206.50,1206.50,1206.50,1206.50,0,101,101.00
11/02/2005,04:56,1206.50,1206.50,1206.50,1206.50,0,48,48.00
11/02/2005,04:57,1206.50,1206.75,1206.50,1206.50,2,25,27.00
11/02/2005,04:58,1206.50,1206.75,1206.50,1206.50,5,40,45.00
11/02/2005,04:59,1206.50,1206.75,1206.50,1206.75,6,13,19.00
11/02/2005,05:00,1206.75,1206.75,1206.75,1206.75,5,0,5.00
11/02/2005,05:01,1206.50,1206.50,1206.00,1206.25,37,154,191.00
11/02/2005,05:02,1206.50,1206.50,1206.50,1206.50,6,0,6.00
11/02/2005,05:03,1206.25,1206.25,1205.75,1206.25,252,430,682.00
11/02/2005,05:04,1206.25,1206.25,1206.00,1206.00,6,5,11.00
11/02/2005,05:05,1206.00,1206.00,1205.75,1206.00,71,93,164.00
11/02/2005,05:06,1206.25,1206.25,1205.50,1206.00,94,358,452.00
11/02/2005,05:07,1206.00,1206.25,1206.00,1206.25,47,0,47.00
11/02/2005,05:08,1206.00,1206.25,1206.00,1206.00,7,82,89.00
11/02/2005,05:09,1206.00,1206.25,1205.75,1206.00,24,34,58.00
11/02/2005,05:10,1206.25,1206.50,1206.25,1206.25,241,3,244.00
11/02/2005,05:11,1206.50,1206.50,1206.25,1206.25,6,187,193.00
11/02/2005,05:12,1206.25,1206.25,1206.00,1206.00,0,19,19.00
11/02/2005,05:13,1206.00,1206.25,1205.75,1206.00,57,92,149.00
11/02/2005,05:14,1206.00,1206.00,1205.75,1205.75,26,5,31.00
11/02/2005,05:15,1206.00,1206.25,1205.75,1206.00,29,64,93.00
11/02/2005,05:16,1206.00,1206.25,1205.75,1205.75,5,40,45.00
11/02/2005,05:17,1205.75,1206.00,1205.75,1205.75,6,87,93.00
11/02/2005,05:18,1205.75,1206.00,1205.75,1205.75,7,118,125.00
11/02/2005,05:19,1205.75,1206.00,1205.75,1206.00,7,43,50.00
11/02/2005,05:20,1206.00,1206.00,1205.25,1205.25,6,237,243.00
11/02/2005,05:21,1205.25,1205.50,1205.25,1205.50,84,6,90.00
11/02/2005,05:22,1205.50,1205.50,1205.25,1205.50,124,5,129.00
11/02/2005,05:23,1205.50,1205.50,1205.25,1205.25,14,14,28.00
11/02/2005,05:24,1205.25,1205.25,1205.00,1205.25,109,223,332.00
11/02/2005,05:25,1205.50,1205.50,1205.50,1205.50,83,0,83.00
11/02/2005,05:26,1205.75,1205.75,1205.75,1205.75,108,0,108.00
11/02/2005,05:27,1206.00,1206.00,1205.75,1206.00,267,5,272.00
11/02/2005,05:28,1205.75,1206.00,1205.75,1206.00,6,1,7.00
11/02/2005,05:29,1206.00,1206.25,1206.00,1206.25,9,0,9.00
11/02/2005,05:30,1206.00,1206.25,1206.00,1206.25,101,2,103.00
11/02/2005,05:31,1206.25,1206.25,1205.75,1205.75,12,42,54.00
11/02/2005,05:32,1205.75,1205.75,1205.50,1205.50,9,140,149.00
11/02/2005,05:34,1205.75,1205.75,1205.75,1205.75,72,0,72.00
11/02/2005,05:35,1205.75,1206.00,1205.75,1205.75,12,3,15.00
11/02/2005,05:36,1206.00,1206.00,1205.75,1205.75,5,63,68.00
11/02/2005,05:37,1205.75,1206.00,1205.75,1206.00,18,18,36.00
11/02/2005,05:38,1205.75,1206.00,1205.75,1206.00,5,5,10.00
11/02/2005,05:39,1205.75,1206.00,1205.75,1206.00,124,2,126.00
11/02/2005,05:40,1206.25,1206.50,1206.00,1206.25,204,2,206.00
11/02/2005,05:41,1206.25,1206.50,1206.25,1206.50,76,3,79.00
11/02/2005,05:42,1206.50,1206.50,1206.50,1206.50,58,0,58.00
11/02/2005,05:43,1206.50,1206.75,1206.50,1206.75,118,0,118.00
11/02/2005,05:44,1206.50,1206.50,1206.25,1206.50,4,78,82.00
11/02/2005,05:45,1206.50,1206.50,1206.50,1206.50,5,0,5.00
11/02/2005,05:46,1206.25,1206.50,1206.25,1206.50,81,2,83.00
11/02/2005,05:47,1206.50,1206.50,1206.50,1206.50,7,0,7.00
11/02/2005,05:48,1206.25,1206.25,1206.00,1206.00,0,311,311.00
11/02/2005,05:49,1206.00,1206.00,1206.00,1206.00,0,116,116.00
11/02/2005,05:50,1206.00,1206.25,1205.75,1206.00,7,26,33.00
11/02/2005,05:51,1206.25,1206.25,1206.00,1206.00,4,13,17.00
11/02/2005,05:52,1206.00,1206.00,1206.00,1206.00,0,6,6.00
11/02/2005,05:53,1206.00,1206.00,1206.00,1206.00,0,14,14.00
11/02/2005,05:54,1206.25,1206.25,1206.25,1206.25,8,0,8.00
11/02/2005,05:55,1206.25,1206.25,1206.25,1206.25,10,0,10.00
11/02/2005,05:56,1206.25,1206.50,1206.25,1206.25,54,31,85.00
11/02/2005,05:57,1206.25,1206.25,1206.25,1206.25,0,7,7.00
11/02/2005,05:58,1206.50,1206.50,1206.25,1206.25,4,1,5.00
11/02/2005,05:59,1206.50,1206.50,1206.25,1206.50,38,1,39.00
11/02/2005,06:00,1206.50,1206.75,1206.50,1206.75,38,0,38.00
11/02/2005,06:01,1206.75,1207.00,1206.50,1207.00,128,6,134.00
11/02/2005,06:02,1207.00,1207.25,1207.00,1207.25,433,0,433.00
11/02/2005,06:03,1207.25,1207.25,1207.00,1207.00,5,66,71.00
11/02/2005,06:04,1207.25,1207.25,1206.75,1207.25,143,221,364.00
11/02/2005,06:05,1207.25,1207.25,1207.00,1207.00,14,5,19.00
11/02/2005,06:06,1207.00,1207.25,1206.75,1207.25,26,80,106.00
11/02/2005,06:07,1207.00,1207.00,1206.75,1206.75,0,42,42.00
11/02/2005,06:08,1207.00,1207.00,1206.75,1206.75,24,36,60.00
11/02/2005,06:09,1206.75,1206.75,1206.75,1206.75,0,2,2.00
11/02/2005,06:10,1207.00,1207.25,1207.00,1207.25,33,0,33.00
11/02/2005,06:11,1207.00,1207.00,1207.00,1207.00,0,25,25.00
11/02/2005,06:12,1207.25,1207.25,1207.25,1207.25,8,0,8.00
11/02/2005,06:13,1207.00,1207.00,1207.00,1207.00,0,9,9.00
11/02/2005,06:14,1207.00,1207.00,1206.75,1207.00,15,57,72.00
11/02/2005,06:15,1207.00,1207.00,1206.75,1206.75,22,106,128.00
11/02/2005,06:16,1206.75,1206.75,1206.75,1206.75,0,4,4.00
11/02/2005,06:17,1206.75,1206.75,1206.75,1206.75,0,1,1.00
11/02/2005,06:18,1206.75,1206.75,1206.25,1206.25,0,100,100.00
11/02/2005,06:19,1206.50,1206.50,1206.25,1206.25,4,265,269.00
11/02/2005,06:20,1206.50,1206.50,1206.25,1206.25,1,25,26.00
11/02/2005,06:21,1206.50,1206.50,1206.50,1206.50,6,0,6.00
11/02/2005,06:23,1206.25,1206.50,1206.25,1206.50,69,1,70.00
11/02/2005,06:24,1206.50,1206.50,1206.50,1206.50,39,0,39.00
11/02/2005,06:25,1206.50,1206.75,1206.25,1206.25,5,5,10.00
11/02/2005,06:26,1206.50,1206.50,1206.25,1206.50,5,1,6.00
11/02/2005,06:28,1206.50,1206.50,1206.25,1206.25,11,84,95.00
11/02/2005,06:29,1206.25,1206.25,1206.25,1206.25,0,80,80.00
11/02/2005,06:30,1206.25,1206.25,1206.00,1206.00,0,102,102.00
11/02/2005,06:31,1206.25,1206.25,1206.25,1206.25,10,0,10.00
11/02/2005,06:32,1206.00,1206.00,1205.75,1206.00,39,263,302.00
11/02/2005,06:33,1206.00,1206.00,1206.00,1206.00,44,0,44.00
11/02/2005,06:34,1206.00,1206.00,1205.75,1205.75,5,402,407.00
11/02/2005,06:35,1206.00,1206.00,1206.00,1206.00,78,0,78.00
11/02/2005,06:36,1206.00,1206.00,1206.00,1206.00,76,0,76.00
11/02/2005,06:37,1206.00,1206.25,1206.00,1206.00,27,19,46.00
11/02/2005,06:38,1206.00,1206.00,1205.50,1205.75,15,104,119.00
11/02/2005,06:39,1205.75,1206.00,1205.75,1206.00,9,0,9.00
11/02/2005,06:40,1205.75,1205.75,1205.75,1205.75,0,45,45.00
11/02/2005,06:41,1205.75,1206.00,1205.75,1205.75,1,53,54.00
11/02/2005,06:42,1206.00,1206.00,1206.00,1206.00,5,0,5.00
11/02/2005,06:43,1205.75,1205.75,1205.75,1205.75,0,10,10.00
11/02/2005,06:44,1206.00,1206.00,1206.00,1206.00,5,0,5.00
11/02/2005,06:45,1206.00,1206.25,1206.00,1206.25,101,0,101.00
11/02/2005,06:46,1206.25,1206.25,1206.25,1206.25,49,0,49.00
11/02/2005,06:47,1206.00,1206.00,1206.00,1206.00,0,135,135.00
11/02/2005,06:48,1206.00,1206.00,1205.75,1205.75,0,333,333.00
11/02/2005,06:49,1206.00,1206.00,1205.75,1205.75,68,249,317.00
11/02/2005,06:50,1205.75,1205.75,1205.50,1205.75,146,117,263.00
11/02/2005,06:51,1205.75,1205.75,1205.75,1205.75,194,0,194.00
11/02/2005,06:52,1205.50,1205.75,1205.50,1205.50,17,332,349.00
11/02/2005,06:53,1205.25,1205.50,1205.25,1205.50,53,76,129.00
11/02/2005,06:54,1205.25,1205.50,1205.25,1205.25,4,56,60.00
11/02/2005,06:55,1205.25,1205.50,1205.25,1205.25,6,178,184.00
11/02/2005,06:56,1205.25,1205.50,1205.25,1205.50,79,153,232.00
11/02/2005,06:57,1205.50,1205.50,1205.25,1205.25,6,265,271.00
11/02/2005,06:58,1205.25,1205.25,1205.00,1205.25,25,10,35.00
11/02/2005,06:59,1205.00,1205.50,1205.00,1205.50,106,4,110.00
11/02/2005,07:00,1205.25,1205.50,1205.25,1205.25,4,162,166.00
11/02/2005,07:01,1205.00,1205.00,1204.50,1204.50,145,1822,1967.00
11/02/2005,07:02,1204.75,1204.75,1204.25,1204.50,26,357,383.00
11/02/2005,07:03,1204.50,1204.75,1204.25,1204.75,376,5,381.00
11/02/2005,07:04,1204.75,1204.75,1204.50,1204.50,128,4,132.00
11/02/2005,07:05,1204.50,1204.75,1204.50,1204.75,1,273,274.00
11/02/2005,07:06,1204.75,1204.75,1204.50,1204.75,5,49,54.00
11/02/2005,07:07,1204.75,1204.75,1204.50,1204.75,208,17,225.00
11/02/2005,07:08,1204.50,1204.75,1204.25,1204.25,35,147,182.00
11/02/2005,07:09,1204.50,1204.50,1203.50,1203.75,204,1641,1845.00
11/02/2005,07:10,1203.75,1204.00,1203.50,1203.75,46,834,880.00
11/02/2005,07:11,1203.75,1203.75,1203.50,1203.75,204,59,263.00
11/02/2005,07:12,1203.75,1203.75,1203.75,1203.75,209,0,209.00
11/02/2005,07:13,1203.50,1203.75,1203.50,1203.75,232,81,313.00
11/02/2005,07:14,1203.75,1204.00,1203.50,1204.00,231,51,282.00
11/02/2005,07:15,1203.75,1204.25,1203.75,1204.00,122,3,125.00
11/02/2005,07:16,1204.00,1204.25,1204.00,1204.00,100,244,344.00
11/02/2005,07:17,1203.75,1204.25,1203.75,1204.00,90,189,279.00
11/02/2005,07:18,1203.75,1204.00,1203.50,1203.75,4,163,167.00
11/02/2005,07:19,1203.50,1203.75,1203.50,1203.50,12,108,120.00
11/02/2005,07:20,1203.75,1204.00,1203.75,1203.75,159,161,320.00
11/02/2005,07:21,1203.75,1203.75,1203.50,1203.50,2,228,230.00
11/02/2005,07:22,1203.50,1203.75,1203.50,1203.75,59,7,66.00
11/02/2005,07:23,1203.50,1203.50,1203.25,1203.50,174,951,1125.00
11/02/2005,07:24,1203.50,1204.00,1203.50,1203.75,206,122,328.00
11/02/2005,07:25,1203.75,1203.75,1203.50,1203.75,26,22,48.00
11/02/2005,07:26,1203.75,1204.00,1203.50,1203.75,99,59,158.00
11/02/2005,07:27,1203.75,1204.25,1203.75,1203.75,303,79,382.00
11/02/2005,07:28,1204.00,1204.00,1204.00,1204.00,68,0,68.00
11/02/2005,07:29,1204.00,1204.25,1204.00,1204.00,9,1,10.00
11/02/2005,07:30,1204.00,1204.50,1204.00,1204.00,362,70,432.00
11/02/2005,07:31,1204.00,1204.25,1204.00,1204.25,12,2,14.00
11/02/2005,07:32,1204.00,1204.25,1204.00,1204.25,184,2,186.00
11/02/2005,07:33,1204.25,1204.50,1204.00,1204.25,219,67,286.00
11/02/2005,07:34,1204.25,1204.25,1204.00,1204.25,107,29,136.00
11/02/2005,07:35,1204.25,1204.25,1204.00,1204.25,119,80,199.00
11/02/2005,07:36,1204.00,1204.25,1204.00,1204.25,61,1,62.00
11/02/2005,07:37,1204.25,1204.25,1204.00,1204.25,156,1,157.00
11/02/2005,07:38,1204.25,1204.25,1204.25,1204.25,13,0,13.00
11/02/2005,07:39,1204.25,1204.25,1204.25,1204.25,13,0,13.00
11/02/2005,07:40,1204.25,1204.50,1204.25,1204.50,43,0,43.00
11/02/2005,07:42,1204.25,1204.50,1204.25,1204.50,1,12,13.00
11/02/2005,07:43,1204.50,1204.50,1204.25,1204.50,30,10,40.00
11/02/2005,07:44,1204.50,1204.50,1204.25,1204.25,15,8,23.00
11/02/2005,07:45,1204.25,1204.25,1204.00,1204.25,6,111,117.00
11/02/2005,07:46,1204.25,1204.25,1204.25,1204.25,80,0,80.00
11/02/2005,07:47,1204.25,1204.25,1204.25,1204.25,114,0,114.00
11/02/2005,07:48,1204.00,1204.00,1204.00,1204.00,0,204,204.00
11/02/2005,07:49,1204.00,1204.25,1204.00,1204.25,106,24,130.00
11/02/2005,07:50,1204.25,1204.50,1204.25,1204.25,101,113,214.00
11/02/2005,07:51,1204.00,1204.25,1204.00,1204.00,29,83,112.00
11/02/2005,07:52,1204.25,1204.25,1204.25,1204.25,84,0,84.00
11/02/2005,07:53,1204.25,1204.50,1204.25,1204.50,25,5,30.00
11/02/2005,07:54,1204.50,1204.50,1204.25,1204.25,2,19,21.00
11/02/2005,07:55,1204.25,1204.50,1204.25,1204.25,1,5,6.00
11/02/2005,07:56,1204.25,1204.25,1204.00,1204.00,0,165,165.00
11/02/2005,07:57,1204.25,1204.25,1204.00,1204.25,94,1,95.00
11/02/2005,07:58,1204.00,1204.25,1204.00,1204.00,5,150,155.00
11/02/2005,07:59,1204.25,1204.25,1203.75,1203.75,2,169,171.00
11/02/2005,08:00,1203.75,1204.25,1203.75,1204.00,370,11,381.00
11/02/2005,08:01,1204.00,1204.25,1204.00,1204.00,12,10,22.00
11/02/2005,08:02,1204.00,1204.00,1204.00,1204.00,0,15,15.00
11/02/2005,08:03,1204.00,1204.00,1204.00,1204.00,0,2,2.00
11/02/2005,08:04,1204.00,1204.75,1204.00,1204.75,572,10,582.00
11/02/2005,08:05,1204.50,1204.75,1204.50,1204.50,3,137,140.00
11/02/2005,08:06,1204.50,1204.75,1204.25,1204.50,2,66,68.00
11/02/2005,08:07,1204.25,1204.50,1204.25,1204.50,273,13,286.00
11/02/2005,08:08,1204.50,1204.75,1204.25,1204.50,133,311,444.00
11/02/2005,08:09,1204.50,1204.75,1204.50,1204.75,4,15,19.00
11/02/2005,08:10,1204.75,1204.75,1204.50,1204.75,15,8,23.00
11/02/2005,08:11,1204.50,1204.50,1204.25,1204.25,0,615,615.00
11/02/2005,08:12,1204.00,1204.00,1203.75,1203.75,244,742,986.00
11/02/2005,08:13,1203.75,1204.25,1203.75,1204.00,644,32,676.00
11/02/2005,08:14,1204.00,1204.00,1203.50,1203.75,16,256,272.00
11/02/2005,08:15,1203.75,1204.00,1203.50,1203.75,143,112,255.00
11/02/2005,08:16,1203.75,1203.75,1203.50,1203.50,10,394,404.00
11/02/2005,08:17,1203.75,1204.00,1203.50,1203.75,52,70,122.00
11/02/2005,08:18,1203.75,1204.00,1203.75,1204.00,322,2,324.00
11/02/2005,08:19,1204.00,1204.00,1203.75,1204.00,5,34,39.00
11/02/2005,08:20,1203.75,1204.00,1203.75,1203.75,1,61,62.00
11/02/2005,08:21,1203.75,1204.00,1203.75,1204.00,37,55,92.00
11/02/2005,08:22,1204.00,1204.00,1203.75,1203.75,23,31,54.00
11/02/2005,08:23,1203.75,1204.00,1203.75,1203.75,300,82,382.00
11/02/2005,08:24,1204.00,1204.00,1203.75,1203.75,717,101,818.00
11/02/2005,08:25,1204.00,1204.00,1203.75,1203.75,102,4,106.00
11/02/2005,08:26,1203.75,1203.75,1203.00,1203.25,408,1297,1705.00
11/02/2005,08:27,1203.25,1203.50,1203.25,1203.50,13,71,84.00
11/02/2005,08:28,1203.50,1203.75,1203.50,1203.75,119,141,260.00
11/02/2005,08:29,1203.75,1203.75,1203.50,1203.75,147,527,674.00
11/02/2005,08:30,1203.75,1203.75,1202.75,1202.75,819,1764,2583.00
11/02/2005,08:31,1202.75,1203.25,1202.75,1203.00,3136,2103,5239.00
11/02/2005,08:32,1203.00,1203.25,1202.50,1203.00,2251,3560,5811.00
11/02/2005,08:33,1203.00,1203.50,1202.75,1203.50,1654,333,1987.00
11/02/2005,08:34,1203.50,1204.25,1203.50,1204.00,4074,1387,5461.00
11/02/2005,08:35,1204.00,1204.50,1203.75,1204.00,3325,2068,5393.00
11/02/2005,08:36,1204.00,1204.75,1204.00,1204.50,1873,426,2299.00
11/02/2005,08:37,1204.25,1205.00,1204.25,1204.50,2303,1348,3651.00
11/02/2005,08:38,1204.75,1205.00,1204.50,1204.75,942,2478,3420.00
11/02/2005,08:39,1204.50,1205.50,1204.50,1204.75,3038,1863,4901.00
11/02/2005,08:40,1205.00,1205.75,1205.00,1205.00,2442,2700,5142.00
11/02/2005,08:41,1205.25,1205.25,1205.00,1205.00,1187,925,2112.00
11/02/2005,08:42,1205.00,1205.75,1204.75,1205.25,3411,843,4254.00
11/02/2005,08:43,1205.50,1206.00,1205.25,1205.75,2624,2513,5137.00
11/02/2005,08:44,1205.75,1206.25,1205.50,1205.75,2452,1582,4034.00
11/02/2005,08:45,1206.00,1207.25,1205.50,1207.00,6702,2392,9094.00
11/02/2005,08:46,1207.25,1207.50,1206.75,1207.25,4729,4679,9408.00
11/02/2005,08:47,1207.00,1208.00,1206.75,1207.75,4146,2443,6589.00
11/02/2005,08:48,1208.00,1208.75,1207.50,1208.25,5569,4282,9851.00
11/02/2005,08:49,1208.00,1208.75,1208.00,1208.50,3556,2494,6050.00
11/02/2005,08:50,1208.50,1208.75,1207.75,1208.25,1503,3527,5030.00
11/02/2005,08:51,1208.00,1208.25,1207.50,1207.75,891,1647,2538.00
11/02/2005,08:52,1207.75,1208.25,1207.50,1208.00,1457,1787,3244.00
11/02/2005,08:53,1208.25,1208.25,1207.75,1207.75,1206,1183,2389.00
11/02/2005,08:54,1208.00,1208.25,1207.75,1207.75,897,674,1571.00
11/02/2005,08:55,1208.00,1208.00,1207.50,1207.75,617,2245,2862.00
11/02/2005,08:56,1208.00,1208.75,1207.75,1208.50,2407,2078,4485.00
11/02/2005,08:57,1208.50,1208.50,1207.50,1207.50,497,1733,2230.00
11/02/2005,08:58,1207.50,1207.75,1207.25,1207.50,492,1383,1875.00
11/02/2005,08:59,1207.50,1207.75,1207.00,1207.75,1648,2476,4124.00
11/02/2005,09:00,1207.50,1207.75,1207.25,1207.50,46,1022,1068.00
11/02/2005,09:01,1207.25,1208.50,1207.25,1208.25,3557,859,4416.00
11/02/2005,09:02,1208.25,1208.50,1207.75,1208.00,254,838,1092.00
11/02/2005,09:03,1208.00,1208.75,1208.00,1208.75,1878,284,2162.00
11/02/2005,09:04,1208.75,1209.00,1207.75,1207.75,1543,2720,4263.00
11/02/2005,09:05,1207.75,1208.25,1207.75,1207.75,907,1086,1993.00
11/02/2005,09:06,1207.75,1208.25,1207.75,1208.00,405,1854,2259.00
11/02/2005,09:07,1208.25,1208.75,1208.00,1208.50,3060,1847,4907.00
11/02/2005,09:08,1208.50,1209.00,1208.25,1208.75,2353,1720,4073.00
11/02/2005,09:09,1208.50,1208.75,1208.25,1208.50,645,852,1497.00
11/02/2005,09:10,1208.50,1209.00,1208.25,1208.50,2051,1028,3079.00
11/02/2005,09:11,1208.50,1208.50,1207.25,1207.25,1228,4137,5365.00
11/02/2005,09:12,1207.25,1207.75,1207.25,1207.50,698,2231,2929.00
11/02/2005,09:13,1207.50,1207.50,1207.00,1207.25,509,1142,1651.00
11/02/2005,09:14,1207.25,1208.00,1207.25,1208.00,2259,296,2555.00
11/02/2005,09:15,1208.00,1208.25,1207.75,1207.75,817,771,1588.00
11/02/2005,09:16,1208.00,1208.25,1207.50,1208.00,625,824,1449.00
11/02/2005,09:17,1208.00,1208.50,1207.75,1208.00,1173,1047,2220.00
11/02/2005,09:18,1208.00,1208.75,1208.00,1208.50,1475,1181,2656.00
11/02/2005,09:19,1208.50,1208.75,1208.00,1208.25,702,1160,1862.00
11/02/2005,09:20,1208.25,1208.50,1207.50,1207.75,1315,1285,2600.00
11/02/2005,09:21,1208.00,1208.00,1207.25,1207.50,688,1367,2055.00
11/02/2005,09:22,1207.50,1207.75,1207.50,1207.75,810,597,1407.00
11/02/2005,09:23,1207.50,1207.75,1207.25,1207.50,163,725,888.00
11/02/2005,09:24,1207.25,1207.50,1207.25,1207.25,30,1143,1173.00
11/02/2005,09:25,1207.50,1208.50,1207.00,1208.50,3355,1663,5018.00
11/02/2005,09:26,1208.50,1208.75,1208.25,1208.25,1312,1044,2356.00
11/02/2005,09:27,1208.25,1208.50,1208.00,1208.25,309,236,545.00
11/02/2005,09:28,1208.50,1208.50,1208.00,1208.00,230,572,802.00
11/02/2005,09:29,1208.25,1208.50,1208.00,1208.25,344,241,585.00
11/02/2005,09:30,1208.00,1208.25,1207.50,1208.00,319,1127,1446.00
11/02/2005,09:31,1208.00,1209.00,1208.00,1208.25,2859,2240,5099.00
11/02/2005,09:32,1208.50,1209.25,1208.00,1209.00,4318,2293,6611.00
11/02/2005,09:33,1209.25,1209.50,1208.75,1209.25,3929,2448,6377.00
11/02/2005,09:34,1209.00,1210.25,1209.00,1209.75,8670,3341,12011.00
11/02/2005,09:35,1209.75,1210.25,1209.25,1209.25,2364,3607,5971.00
11/02/2005,09:36,1209.25,1209.75,1209.00,1209.50,3530,1483,5013.00
11/02/2005,09:37,1209.50,1209.50,1208.75,1208.75,1581,2313,3894.00
11/02/2005,09:38,1208.75,1209.00,1208.50,1209.00,1302,1527,2829.00
11/02/2005,09:39,1208.75,1209.25,1208.25,1208.50,1515,2692,4207.00
11/02/2005,09:40,1208.50,1208.75,1208.25,1208.25,696,1596,2292.00
11/02/2005,09:41,1208.25,1209.25,1208.25,1209.25,2763,819,3582.00
11/02/2005,09:42,1209.25,1209.50,1209.00,1209.25,1684,791,2475.00
11/02/2005,09:43,1209.25,1209.75,1209.00,1209.75,1248,1187,2435.00
11/02/2005,09:44,1209.75,1210.50,1209.50,1209.75,2837,1697,4534.00
11/02/2005,09:45,1209.75,1210.75,1209.75,1210.75,3912,670,4582.00
11/02/2005,09:46,1210.75,1211.50,1210.25,1211.00,9354,5648,15002.00
11/02/2005,09:47,1211.25,1211.50,1211.00,1211.25,2040,2383,4423.00
11/02/2005,09:48,1211.00,1211.50,1210.75,1211.50,3173,2608,5781.00
11/02/2005,09:49,1211.50,1211.75,1211.00,1211.25,2896,2056,4952.00
11/02/2005,09:50,1211.50,1211.75,1211.00,1211.50,1922,1867,3789.00
11/02/2005,09:51,1211.25,1211.50,1210.75,1211.00,802,2294,3096.00
11/02/2005,09:52,1210.75,1211.00,1210.75,1210.75,1255,556,1811.00
11/02/2005,09:53,1211.00,1211.25,1210.50,1210.50,463,1646,2109.00
11/02/2005,09:54,1210.50,1210.75,1210.50,1210.50,100,1104,1204.00
11/02/2005,09:55,1210.50,1211.25,1210.50,1211.25,2202,206,2408.00
11/02/2005,09:56,1211.25,1211.25,1210.75,1211.25,1123,411,1534.00
11/02/2005,09:57,1211.25,1211.50,1211.00,1211.25,470,267,737.00
11/02/2005,09:58,1211.50,1211.50,1211.00,1211.25,670,602,1272.00
11/02/2005,09:59,1211.25,1211.25,1210.75,1210.75,439,742,1181.00
11/02/2005,10:00,1211.00,1211.00,1210.50,1211.00,844,821,1665.00
11/02/2005,10:01,1211.25,1212.50,1210.75,1212.25,7668,613,8281.00
11/02/2005,10:02,1212.50,1212.75,1212.00,1212.00,3542,3349,6891.00
11/02/2005,10:03,1212.00,1212.75,1212.00,1212.00,1639,738,2377.00
11/02/2005,10:04,1212.25,1212.75,1212.00,1212.50,1986,946,2932.00
11/02/2005,10:05,1212.25,1212.50,1211.50,1211.75,188,1666,1854.00
11/02/2005,10:06,1211.50,1212.00,1211.50,1211.75,587,350,937.00
11/02/2005,10:07,1211.75,1212.00,1211.75,1211.75,87,794,881.00
11/02/2005,10:08,1211.75,1212.00,1211.50,1211.75,1717,529,2246.00
11/02/2005,10:09,1211.75,1212.00,1211.50,1211.50,104,1201,1305.00
11/02/2005,10:10,1211.75,1211.75,1211.50,1211.50,487,54,541.00
11/02/2005,10:11,1211.50,1212.25,1211.50,1212.00,1080,600,1680.00
11/02/2005,10:12,1212.25,1212.75,1211.50,1212.00,2534,3258,5792.00
11/02/2005,10:13,1212.00,1212.25,1211.25,1211.50,904,2411,3315.00
11/02/2005,10:14,1211.25,1211.75,1211.25,1211.50,1903,698,2601.00
11/02/2005,10:15,1211.25,1212.00,1211.25,1211.50,913,1546,2459.00
11/02/2005,10:16,1211.50,1211.75,1211.25,1211.75,301,1493,1794.00
11/02/2005,10:17,1211.50,1211.75,1211.50,1211.75,275,47,322.00
11/02/2005,10:18,1211.50,1212.75,1211.50,1212.25,1724,1225,2949.00
11/02/2005,10:19,1212.25,1213.00,1212.25,1212.50,2670,1104,3774.00
11/02/2005,10:20,1212.50,1213.25,1212.50,1212.75,3871,2783,6654.00
11/02/2005,10:21,1212.75,1213.25,1212.75,1213.00,1817,1256,3073.00
11/02/2005,10:22,1213.00,1213.00,1212.50,1212.75,1293,1654,2947.00
11/02/2005,10:23,1212.75,1213.00,1212.50,1212.50,1149,496,1645.00
11/02/2005,10:24,1212.75,1212.75,1212.00,1212.50,2098,1347,3445.00
11/02/2005,10:25,1212.50,1213.25,1212.50,1213.25,1465,645,2110.00
11/02/2005,10:26,1213.25,1213.50,1212.75,1213.00,2496,2573,5069.00
11/02/2005,10:27,1213.00,1213.00,1212.50,1212.75,493,1576,2069.00
11/02/2005,10:28,1212.75,1213.00,1212.50,1212.75,300,346,646.00
11/02/2005,10:29,1212.75,1213.00,1212.50,1212.75,561,420,981.00
11/02/2005,10:30,1212.75,1213.25,1212.75,1213.25,908,295,1203.00
11/02/2005,10:31,1213.25,1213.75,1213.00,1213.00,3129,2576,5705.00
11/02/2005,10:32,1213.25,1213.75,1213.00,1213.75,3437,902,4339.00
11/02/2005,10:33,1213.75,1213.75,1213.50,1213.50,1024,104,1128.00
11/02/2005,10:34,1213.75,1213.75,1213.25,1213.25,468,1371,1839.00
11/02/2005,10:35,1213.50,1214.00,1213.25,1214.00,2153,1227,3380.00
11/02/2005,10:36,1213.75,1214.25,1213.75,1214.00,3335,2523,5858.00
11/02/2005,10:37,1214.25,1214.25,1213.75,1214.00,1417,1032,2449.00
11/02/2005,10:38,1214.00,1214.25,1213.75,1213.75,1039,920,1959.00
11/02/2005,10:39,1214.00,1214.50,1213.75,1214.00,1951,935,2886.00
11/02/2005,10:40,1214.25,1214.25,1213.50,1213.75,1745,2036,3781.00
11/02/2005,10:41,1214.00,1214.50,1214.00,1214.00,817,882,1699.00
11/02/2005,10:42,1214.25,1214.25,1213.75,1214.00,187,668,855.00
11/02/2005,10:43,1213.75,1214.00,1213.75,1213.75,351,1192,1543.00
11/02/2005,10:44,1213.75,1214.00,1213.50,1213.75,488,472,960.00
11/02/2005,10:45,1213.75,1214.00,1213.50,1213.50,92,401,493.00
11/02/2005,10:46,1213.75,1213.75,1213.25,1213.50,311,1049,1360.00
11/02/2005,10:47,1213.50,1213.75,1213.25,1213.25,22,481,503.00
11/02/2005,10:48,1213.25,1213.50,1213.25,1213.50,49,302,351.00
11/02/2005,10:49,1213.50,1213.50,1213.00,1213.25,754,705,1459.00
11/02/2005,10:50,1213.25,1213.75,1213.25,1213.50,387,481,868.00
11/02/2005,10:51,1213.50,1213.75,1213.25,1213.50,233,75,308.00
11/02/2005,10:52,1213.50,1213.50,1213.25,1213.25,96,36,132.00
11/02/2005,10:53,1213.50,1213.50,1213.25,1213.50,80,664,744.00
11/02/2005,10:54,1213.50,1213.75,1213.25,1213.75,371,87,458.00
11/02/2005,10:55,1213.75,1214.25,1213.50,1214.00,949,283,1232.00
11/02/2005,10:56,1214.00,1214.25,1213.75,1213.75,592,300,892.00
11/02/2005,10:57,1213.75,1214.50,1213.75,1214.25,1515,627,2142.00
11/02/2005,10:58,1214.50,1215.00,1213.75,1214.25,3918,2681,6599.00
11/02/2005,10:59,1214.00,1214.25,1214.00,1214.00,213,651,864.00
11/02/2005,11:00,1214.25,1214.50,1213.50,1213.50,375,1220,1595.00
11/02/2005,11:01,1213.50,1213.75,1213.25,1213.25,357,972,1329.00
11/02/2005,11:02,1213.50,1213.50,1213.25,1213.25,203,126,329.00
11/02/2005,11:03,1213.50,1213.75,1213.25,1213.50,504,111,615.00
11/02/2005,11:04,1213.50,1213.75,1213.25,1213.25,23,401,424.00
11/02/2005,11:05,1213.25,1213.50,1213.00,1213.00,172,1162,1334.00
11/02/2005,11:06,1213.00,1213.25,1212.50,1213.00,903,1677,2580.00
11/02/2005,11:07,1213.00,1213.25,1212.75,1213.00,582,395,977.00
11/02/2005,11:08,1213.00,1213.25,1213.00,1213.00,35,120,155.00
11/02/2005,11:09,1213.00,1213.25,1212.75,1213.00,71,730,801.00
11/02/2005,11:10,1213.00,1213.25,1212.75,1212.75,552,351,903.00
11/02/2005,11:11,1212.75,1213.00,1212.75,1213.00,447,103,550.00
11/02/2005,11:12,1213.00,1213.25,1212.75,1213.00,255,253,508.00
11/02/2005,11:13,1213.00,1213.00,1212.75,1213.00,12,24,36.00
11/02/2005,11:14,1213.00,1213.00,1212.75,1213.00,581,20,601.00
11/02/2005,11:15,1213.00,1213.50,1213.00,1213.00,652,225,877.00
11/02/2005,11:16,1213.25,1213.50,1213.25,1213.25,312,29,341.00
11/02/2005,11:17,1213.50,1213.50,1213.00,1213.00,86,270,356.00
11/02/2005,11:18,1213.00,1213.25,1212.75,1212.75,32,441,473.00
11/02/2005,11:19,1212.75,1213.00,1212.50,1212.75,511,844,1355.00
11/02/2005,11:20,1212.75,1212.75,1212.25,1212.50,751,1712,2463.00
11/02/2005,11:21,1212.75,1212.75,1212.50,1212.75,371,197,568.00
11/02/2005,11:22,1212.75,1212.75,1212.50,1212.50,114,930,1044.00
11/02/2005,11:23,1212.75,1213.00,1212.50,1212.75,602,140,742.00
11/02/2005,11:24,1212.75,1213.25,1212.75,1213.25,715,153,868.00
11/02/2005,11:25,1213.25,1213.25,1212.75,1212.75,25,1079,1104.00
11/02/2005,11:26,1212.75,1213.00,1212.50,1212.75,332,350,682.00
11/02/2005,11:27,1212.75,1213.00,1212.50,1213.00,264,75,339.00
11/02/2005,11:28,1213.00,1213.25,1212.75,1213.00,400,65,465.00
11/02/2005,11:29,1213.00,1213.25,1212.75,1213.25,942,606,1548.00
11/02/2005,11:30,1213.25,1213.75,1213.25,1213.50,557,68,625.00
11/02/2005,11:31,1213.50,1213.75,1213.00,1213.25,297,695,992.00
11/02/2005,11:32,1213.50,1213.50,1213.00,1213.25,52,479,531.00
11/02/2005,11:33,1213.00,1213.25,1212.75,1212.75,272,1419,1691.00
11/02/2005,11:34,1213.00,1213.25,1212.75,1213.00,137,196,333.00
11/02/2005,11:35,1212.75,1213.00,1212.75,1212.75,164,464,628.00
11/02/2005,11:36,1212.75,1212.75,1212.50,1212.50,9,1228,1237.00
11/02/2005,11:37,1212.50,1212.75,1212.50,1212.75,318,278,596.00
11/02/2005,11:38,1212.75,1212.75,1212.50,1212.75,152,76,228.00
11/02/2005,11:39,1212.75,1213.50,1212.75,1213.25,773,442,1215.00
11/02/2005,11:40,1213.25,1213.75,1213.00,1213.00,1125,1403,2528.00
11/02/2005,11:41,1213.25,1213.50,1213.00,1213.25,187,24,211.00
11/02/2005,11:42,1213.50,1213.75,1213.25,1213.75,870,164,1034.00
11/02/2005,11:43,1213.50,1214.00,1213.25,1213.25,414,1180,1594.00
11/02/2005,11:44,1213.25,1213.50,1213.25,1213.25,7,115,122.00
11/02/2005,11:45,1213.25,1214.00,1213.25,1213.75,1303,123,1426.00
11/02/2005,11:46,1213.75,1214.25,1213.75,1214.00,1471,130,1601.00
11/02/2005,11:47,1214.25,1214.50,1214.00,1214.25,635,981,1616.00
11/02/2005,11:48,1214.00,1214.25,1213.75,1214.00,266,182,448.00
11/02/2005,11:49,1214.25,1215.25,1214.00,1215.00,5423,1478,6901.00
11/02/2005,11:50,1215.00,1215.50,1214.75,1215.50,3854,992,4846.00
11/02/2005,11:51,1215.50,1216.50,1215.25,1216.00,8473,5873,14346.00
11/02/2005,11:52,1216.00,1217.00,1215.75,1216.50,6701,1924,8625.00
11/02/2005,11:53,1216.25,1216.50,1216.00,1216.25,1583,2549,4132.00
11/02/2005,11:54,1216.00,1216.25,1215.75,1216.25,848,1446,2294.00
11/02/2005,11:55,1216.25,1216.50,1215.75,1216.50,3300,2278,5578.00
11/02/2005,11:56,1216.25,1216.75,1216.00,1216.50,3540,1435,4975.00
11/02/2005,11:57,1216.25,1216.75,1216.00,1216.00,1023,519,1542.00
11/02/2005,11:58,1216.00,1216.25,1215.75,1215.75,924,1120,2044.00
11/02/2005,11:59,1215.75,1216.25,1215.75,1216.00,409,391,800.00
11/02/2005,12:00,1216.00,1216.25,1215.75,1216.25,972,514,1486.00
11/02/2005,12:01,1216.25,1216.50,1216.00,1216.00,1173,332,1505.00
11/02/2005,12:02,1216.00,1216.25,1215.50,1215.75,550,1003,1553.00
11/02/2005,12:03,1215.75,1216.00,1215.50,1215.50,618,1069,1687.00
11/02/2005,12:04,1215.50,1215.75,1215.25,1215.75,881,832,1713.00
11/02/2005,12:05,1215.50,1216.25,1215.50,1216.00,1572,422,1994.00
11/02/2005,12:06,1216.00,1216.25,1215.50,1215.75,60,1369,1429.00
11/02/2005,12:07,1215.75,1215.75,1215.50,1215.75,302,10,312.00
11/02/2005,12:08,1216.00,1216.00,1215.50,1215.75,314,481,795.00
11/02/2005,12:09,1215.75,1216.00,1215.25,1215.50,180,905,1085.00
11/02/2005,12:10,1215.25,1215.50,1215.25,1215.50,222,115,337.00
11/02/2005,12:11,1215.50,1215.75,1215.25,1215.75,877,43,920.00
11/02/2005,12:12,1215.75,1215.75,1215.25,1215.75,1184,588,1772.00
11/02/2005,12:13,1215.75,1216.00,1215.50,1215.50,259,744,1003.00
11/02/2005,12:14,1215.50,1215.75,1215.25,1215.25,114,458,572.00
11/02/2005,12:15,1215.25,1215.50,1215.00,1215.25,564,915,1479.00
11/02/2005,12:16,1215.25,1215.50,1215.00,1215.25,619,447,1066.00
11/02/2005,12:17,1215.25,1215.50,1215.25,1215.25,19,35,54.00
11/02/2005,12:18,1215.25,1215.50,1215.00,1215.25,48,445,493.00
11/02/2005,12:19,1215.50,1215.50,1215.25,1215.25,75,288,363.00
11/02/2005,12:20,1215.25,1215.50,1215.25,1215.25,8,220,228.00
11/02/2005,12:21,1215.25,1215.50,1215.00,1215.25,115,487,602.00
11/02/2005,12:22,1215.50,1216.00,1215.50,1215.50,1971,642,2613.00
11/02/2005,12:23,1215.50,1215.75,1215.25,1215.75,1030,502,1532.00
11/02/2005,12:24,1215.75,1216.00,1215.50,1216.00,538,49,587.00
11/02/2005,12:25,1215.75,1216.00,1215.50,1215.50,189,794,983.00
11/02/2005,12:26,1215.50,1215.50,1215.00,1215.25,29,482,511.00
11/02/2005,12:27,1215.25,1215.50,1215.00,1215.00,27,353,380.00
11/02/2005,12:28,1215.25,1215.50,1215.25,1215.50,583,1474,2057.00
11/02/2005,12:29,1215.50,1215.75,1215.25,1215.50,448,338,786.00
11/02/2005,12:30,1215.25,1215.50,1214.75,1215.25,977,1979,2956.00
11/02/2005,12:31,1215.00,1215.25,1214.75,1215.25,765,1047,1812.00
11/02/2005,12:32,1215.25,1215.50,1215.00,1215.50,316,130,446.00
11/02/2005,12:33,1215.25,1215.75,1215.25,1215.50,663,555,1218.00
11/02/2005,12:34,1215.50,1215.75,1215.25,1215.50,173,396,569.00
11/02/2005,12:35,1215.25,1215.50,1215.25,1215.50,238,16,254.00
11/02/2005,12:36,1215.50,1215.50,1215.00,1215.25,251,655,906.00
11/02/2005,12:37,1215.25,1215.25,1215.00,1215.00,25,211,236.00
11/02/2005,12:38,1215.00,1215.25,1215.00,1215.00,22,186,208.00
11/02/2005,12:39,1215.00,1215.25,1214.75,1215.00,169,271,440.00
11/02/2005,12:40,1215.25,1215.25,1214.75,1215.00,58,555,613.00
11/02/2005,12:41,1215.00,1215.00,1214.75,1214.75,94,948,1042.00
11/02/2005,12:42,1214.75,1215.25,1214.75,1215.00,1475,441,1916.00
11/02/2005,12:43,1215.00,1215.25,1214.75,1215.00,202,713,915.00
11/02/2005,12:44,1215.00,1215.75,1215.00,1215.75,1995,1012,3007.00
11/02/2005,12:45,1215.50,1215.75,1215.25,1215.50,222,313,535.00
11/02/2005,12:46,1215.50,1215.75,1215.50,1215.75,1589,306,1895.00
11/02/2005,12:47,1215.75,1216.00,1215.50,1215.75,351,619,970.00
11/02/2005,12:48,1215.50,1215.75,1215.50,1215.75,1400,165,1565.00
11/02/2005,12:49,1215.75,1215.75,1215.25,1215.50,658,380,1038.00
11/02/2005,12:50,1215.25,1215.75,1215.25,1215.50,95,199,294.00
11/02/2005,12:51,1215.75,1216.00,1215.50,1215.75,765,1114,1879.00
11/02/2005,12:52,1215.50,1215.75,1215.50,1215.50,26,688,714.00
11/02/2005,12:53,1215.25,1215.50,1215.25,1215.50,241,454,695.00
11/02/2005,12:54,1215.50,1215.75,1215.25,1215.50,545,338,883.00
11/02/2005,12:55,1215.75,1216.25,1215.50,1216.00,1916,11,1927.00
11/02/2005,12:56,1216.25,1216.25,1216.00,1216.25,523,89,612.00
11/02/2005,12:57,1216.25,1216.25,1215.75,1216.00,1042,681,1723.00
11/02/2005,12:58,1216.00,1216.25,1215.75,1216.25,298,256,554.00
11/02/2005,12:59,1216.25,1216.25,1215.75,1215.75,131,330,461.00
11/02/2005,13:00,1216.00,1216.00,1215.50,1215.75,401,270,671.00
11/02/2005,13:01,1216.00,1216.25,1215.75,1216.00,473,481,954.00
11/02/2005,13:02,1216.00,1216.25,1215.75,1215.75,96,117,213.00
11/02/2005,13:03,1215.75,1216.75,1215.75,1216.50,3746,1245,4991.00
11/02/2005,13:04,1216.25,1217.00,1216.25,1217.00,2017,1328,3345.00
11/02/2005,13:05,1217.00,1217.75,1216.75,1217.50,9235,3548,12783.00
11/02/2005,13:06,1217.75,1218.00,1217.00,1217.25,1477,3171,4648.00
11/02/2005,13:07,1217.00,1217.00,1216.00,1216.00,1612,3038,4650.00
11/02/2005,13:08,1216.25,1216.50,1215.75,1216.50,1925,1875,3800.00
11/02/2005,13:09,1216.25,1216.50,1216.00,1216.25,50,491,541.00
11/02/2005,13:10,1216.00,1216.25,1215.50,1215.75,193,1562,1755.00
11/02/2005,13:11,1215.75,1216.00,1215.50,1216.00,1005,295,1300.00
11/02/2005,13:12,1216.00,1216.00,1215.50,1216.00,525,595,1120.00
11/02/2005,13:13,1216.00,1216.00,1215.00,1215.25,1730,2956,4686.00
11/02/2005,13:14,1215.25,1215.25,1214.75,1215.00,947,1319,2266.00
11/02/2005,13:15,1215.00,1215.00,1214.50,1215.00,889,1970,2859.00
11/02/2005,13:16,1215.00,1215.00,1214.50,1214.75,423,531,954.00
11/02/2005,13:17,1214.75,1215.75,1214.75,1215.75,2316,1314,3630.00
11/02/2005,13:18,1215.50,1215.75,1215.00,1215.25,491,1179,1670.00
11/02/2005,13:19,1215.25,1215.50,1215.25,1215.25,373,368,741.00
11/02/2005,13:20,1215.25,1215.50,1215.00,1215.25,257,293,550.00
11/02/2005,13:21,1215.25,1215.75,1215.25,1215.75,867,67,934.00
11/02/2005,13:22,1215.75,1215.75,1215.25,1215.50,81,411,492.00
11/02/2005,13:23,1215.50,1215.50,1215.25,1215.50,79,190,269.00
11/02/2005,13:24,1215.50,1215.50,1215.25,1215.50,476,81,557.00
11/02/2005,13:25,1215.50,1215.75,1215.50,1215.75,47,339,386.00
11/02/2005,13:26,1215.50,1216.00,1215.50,1215.75,1090,30,1120.00
11/02/2005,13:27,1216.00,1216.00,1215.50,1215.75,115,310,425.00
11/02/2005,13:28,1215.75,1216.00,1215.50,1215.75,396,237,633.00
11/02/2005,13:29,1216.00,1216.00,1215.75,1216.00,1491,1232,2723.00
11/02/2005,13:30,1215.75,1216.00,1215.50,1216.00,922,509,1431.00
11/02/2005,13:31,1216.00,1216.50,1215.75,1216.00,992,943,1935.00
11/02/2005,13:32,1216.00,1216.00,1215.75,1215.75,219,205,424.00
11/02/2005,13:33,1216.00,1216.00,1215.75,1216.00,17,21,38.00
11/02/2005,13:34,1215.75,1216.00,1215.50,1215.50,327,1341,1668.00
11/02/2005,13:35,1215.75,1215.75,1215.50,1215.75,218,31,249.00
11/02/2005,13:36,1215.75,1215.75,1215.50,1215.50,344,62,406.00
11/02/2005,13:37,1215.50,1215.75,1214.75,1215.00,511,1784,2295.00
11/02/2005,13:38,1215.00,1215.00,1214.50,1215.00,480,1025,1505.00
11/02/2005,13:39,1215.00,1215.00,1214.50,1215.00,1291,993,2284.00
11/02/2005,13:40,1214.75,1215.25,1214.75,1215.25,635,429,1064.00
11/02/2005,13:41,1215.00,1215.25,1214.75,1215.00,90,739,829.00
11/02/2005,13:42,1215.00,1215.00,1214.50,1214.50,1075,1029,2104.00
11/02/2005,13:43,1214.50,1215.00,1214.50,1214.75,349,845,1194.00
11/02/2005,13:44,1214.75,1215.50,1214.75,1215.25,2951,746,3697.00
11/02/2005,13:45,1215.25,1215.50,1215.00,1215.25,193,617,810.00
11/02/2005,13:46,1215.00,1215.25,1214.75,1215.25,248,222,470.00
11/02/2005,13:47,1215.25,1215.50,1215.00,1215.50,961,453,1414.00
11/02/2005,13:48,1215.25,1215.75,1215.25,1215.75,1590,160,1750.00
11/02/2005,13:49,1215.75,1215.75,1215.25,1215.75,685,688,1373.00
11/02/2005,13:50,1215.75,1215.75,1215.50,1215.75,563,150,713.00
11/02/2005,13:51,1215.75,1215.75,1215.25,1215.50,331,468,799.00
11/02/2005,13:52,1215.50,1215.50,1214.75,1214.75,643,1884,2527.00
11/02/2005,13:53,1214.75,1215.25,1214.75,1215.00,538,309,847.00
11/02/2005,13:54,1215.00,1215.25,1214.75,1215.00,359,57,416.00
11/02/2005,13:55,1215.00,1215.50,1214.25,1214.50,1633,2646,4279.00
11/02/2005,13:56,1214.50,1214.75,1213.75,1214.00,1981,4819,6800.00
11/02/2005,13:57,1214.25,1214.25,1213.25,1214.25,2375,4425,6800.00
11/02/2005,13:58,1214.00,1214.25,1213.75,1214.00,427,2283,2710.00
11/02/2005,13:59,1213.75,1214.25,1213.50,1214.00,1300,683,1983.00
11/02/2005,14:00,1214.25,1214.75,1214.00,1214.50,1978,225,2203.00
11/02/2005,14:01,1214.75,1215.00,1214.25,1214.75,1486,957,2443.00
11/02/2005,14:02,1214.50,1215.25,1214.50,1215.00,2401,1156,3557.00
11/02/2005,14:03,1214.75,1215.25,1214.50,1215.00,2242,530,2772.00
11/02/2005,14:04,1215.25,1215.50,1214.75,1215.00,569,617,1186.00
11/02/2005,14:05,1215.00,1215.00,1214.50,1215.00,469,357,826.00
11/02/2005,14:06,1215.00,1215.00,1214.75,1214.75,343,45,388.00
11/02/2005,14:07,1214.75,1215.25,1214.50,1215.00,1023,311,1334.00
11/02/2005,14:08,1215.00,1215.50,1214.75,1215.25,811,440,1251.00
11/02/2005,14:09,1215.50,1215.50,1215.00,1215.25,184,234,418.00
11/02/2005,14:10,1215.25,1215.25,1214.50,1214.75,480,1030,1510.00
11/02/2005,14:11,1214.75,1215.75,1214.75,1215.25,2464,582,3046.00
11/02/2005,14:12,1215.25,1215.50,1215.00,1215.25,234,562,796.00
11/02/2005,14:13,1215.25,1215.50,1215.00,1215.50,463,19,482.00
11/02/2005,14:14,1215.25,1216.50,1215.25,1216.00,3294,1452,4746.00
11/02/2005,14:15,1216.00,1216.00,1215.50,1215.50,241,402,643.00
11/02/2005,14:16,1215.75,1216.00,1215.50,1215.75,318,483,801.00
11/02/2005,14:17,1215.75,1216.00,1215.50,1215.75,138,479,617.00
11/02/2005,14:18,1215.75,1216.00,1215.50,1215.50,321,382,703.00
11/02/2005,14:19,1215.50,1215.75,1215.25,1215.25,13,1352,1365.00
11/02/2005,14:20,1215.50,1216.25,1215.50,1216.25,1077,267,1344.00
11/02/2005,14:21,1216.25,1216.75,1216.25,1216.50,2881,927,3808.00
11/02/2005,14:22,1216.50,1216.75,1216.25,1216.50,874,241,1115.00
11/02/2005,14:23,1216.25,1216.75,1216.25,1216.50,517,746,1263.00
11/02/2005,14:24,1216.75,1217.25,1216.50,1216.75,4714,1754,6468.00
11/02/2005,14:25,1216.75,1217.00,1216.50,1216.75,491,787,1278.00
11/02/2005,14:26,1216.50,1216.75,1216.25,1216.50,600,917,1517.00
11/02/2005,14:27,1216.25,1216.50,1216.00,1216.25,120,827,947.00
11/02/2005,14:28,1216.00,1216.50,1216.00,1216.25,287,69,356.00
11/02/2005,14:29,1216.25,1216.50,1216.25,1216.25,8,14,22.00
11/02/2005,14:30,1216.25,1216.75,1216.25,1216.75,887,196,1083.00
11/02/2005,14:31,1216.75,1216.75,1216.25,1216.25,81,548,629.00
11/02/2005,14:32,1216.50,1216.50,1215.25,1215.75,634,3174,3808.00
11/02/2005,14:33,1215.75,1215.75,1215.25,1215.50,1468,1096,2564.00
11/02/2005,14:34,1215.75,1216.50,1215.50,1216.00,3086,744,3830.00
11/02/2005,14:35,1216.00,1216.50,1216.00,1216.25,221,256,477.00
11/02/2005,14:36,1216.50,1216.50,1215.25,1215.25,756,3154,3910.00
11/02/2005,14:37,1215.50,1216.00,1215.25,1216.00,1333,851,2184.00
11/02/2005,14:38,1216.00,1216.00,1215.50,1215.50,26,1056,1082.00
11/02/2005,14:39,1215.50,1216.00,1215.50,1215.75,262,387,649.00
11/02/2005,14:40,1215.75,1216.00,1215.50,1215.75,399,239,638.00
11/02/2005,14:41,1215.75,1216.25,1215.75,1216.00,1613,391,2004.00
11/02/2005,14:42,1216.25,1216.25,1215.75,1215.75,294,1163,1457.00
11/02/2005,14:43,1216.00,1216.25,1216.00,1216.25,651,259,910.00
11/02/2005,14:44,1216.00,1216.25,1215.75,1215.75,159,406,565.00
11/02/2005,14:45,1215.75,1216.50,1215.75,1216.25,1255,190,1445.00
11/02/2005,14:46,1216.25,1217.00,1216.25,1216.75,3194,1377,4571.00
11/02/2005,14:47,1216.75,1217.75,1216.75,1217.50,4330,2202,6532.00
11/02/2005,14:48,1217.50,1217.75,1217.25,1217.50,2190,1116,3306.00
11/02/2005,14:49,1217.50,1217.50,1217.00,1217.25,756,1511,2267.00
11/02/2005,14:50,1217.00,1217.75,1217.00,1217.50,2773,234,3007.00
11/02/2005,14:51,1217.25,1217.50,1216.75,1217.50,3218,2162,5380.00
11/02/2005,14:52,1217.25,1217.50,1216.75,1217.00,435,1621,2056.00
11/02/2005,14:53,1216.75,1217.25,1216.75,1217.00,2422,264,2686.00
11/02/2005,14:54,1217.00,1217.50,1217.00,1217.00,461,546,1007.00
11/02/2005,14:55,1217.00,1217.00,1216.25,1216.75,1018,1894,2912.00
11/02/2005,14:56,1216.75,1217.00,1216.25,1216.50,755,1894,2649.00
11/02/2005,14:57,1216.50,1216.75,1216.25,1216.50,1136,1894,3030.00
11/02/2005,14:58,1216.50,1216.75,1216.25,1216.75,1150,800,1950.00
11/02/2005,14:59,1216.50,1216.75,1216.50,1216.50,1042,2026,3068.00
11/02/2005,15:00,1216.50,1217.50,1216.50,1217.50,7446,2339,9785.00
11/02/2005,15:01,1217.50,1218.00,1217.25,1217.75,3634,3990,7624.00
11/02/2005,15:02,1217.75,1217.75,1217.00,1217.00,2778,2894,5672.00
11/02/2005,15:03,1217.00,1217.50,1216.75,1217.50,2614,2330,4944.00
11/02/2005,15:04,1217.50,1218.00,1217.25,1217.75,1126,993,2119.00
11/02/2005,15:05,1217.75,1218.00,1217.50,1217.75,1073,694,1767.00
11/02/2005,15:06,1217.75,1218.00,1217.50,1217.50,681,2231,2912.00
11/02/2005,15:07,1217.50,1217.75,1217.50,1217.75,95,549,644.00
11/02/2005,15:08,1217.50,1217.75,1217.25,1217.25,252,564,816.00
11/02/2005,15:09,1217.50,1217.75,1217.25,1217.75,1493,1648,3141.00
11/02/2005,15:10,1217.75,1218.50,1217.75,1218.25,3885,533,4418.00
11/02/2005,15:11,1218.25,1218.50,1218.00,1218.50,1721,3060,4781.00
11/02/2005,15:12,1218.25,1218.50,1218.00,1218.25,651,1107,1758.00
11/02/2005,15:13,1218.25,1218.25,1218.00,1218.00,456,309,765.00
11/02/2005,15:14,1218.00,1218.25,1218.00,1218.00,65,3338,3403.00
11/02/2005,15:15,1218.00,1218.50,1217.75,1218.25,2502,5087,7589.00
11/02/2005,15:30,1218.00,1218.00,1218.00,1218.00,0,500,500.00
11/02/2005,15:31,1218.00,1218.25,1217.75,1218.00,223,176,399.00
11/02/2005,15:32,1218.00,1218.25,1218.00,1218.00,8,256,264.00
11/02/2005,15:33,1218.00,1218.25,1217.75,1218.25,250,26,276.00
11/02/2005,15:34,1218.25,1218.25,1218.00,1218.00,27,58,85.00
11/02/2005,15:35,1218.25,1218.25,1218.00,1218.00,2,170,172.00
11/02/2005,15:36,1218.00,1218.25,1218.00,1218.25,15,25,40.00
11/02/2005,15:37,1218.25,1218.25,1218.00,1218.00,2,104,106.00
11/02/2005,15:38,1217.75,1218.00,1217.75,1218.00,10,3,13.00
11/02/2005,15:39,1217.75,1218.00,1217.50,1217.50,1,459,460.00
11/02/2005,15:40,1217.75,1217.75,1217.75,1217.75,17,0,17.00
11/02/2005,15:41,1217.75,1218.00,1217.75,1217.75,131,1,132.00
11/02/2005,15:43,1218.00,1218.00,1218.00,1218.00,11,0,11.00
11/02/2005,15:44,1218.00,1218.00,1217.75,1217.75,15,3,18.00
11/02/2005,15:45,1218.00,1218.00,1218.00,1218.00,104,0,104.00
11/02/2005,15:46,1218.25,1218.25,1217.75,1217.75,4,108,112.00
11/02/2005,15:47,1217.75,1217.75,1217.75,1217.75,0,69,69.00
11/02/2005,15:48,1217.75,1218.00,1217.75,1217.75,1,23,24.00
11/02/2005,15:49,1217.75,1217.75,1217.75,1217.75,0,76,76.00
11/02/2005,15:50,1217.75,1217.75,1217.50,1217.50,5,69,74.00
11/02/2005,15:51,1217.75,1217.75,1217.50,1217.75,38,3,41.00
11/02/2005,15:52,1217.50,1217.75,1217.50,1217.75,23,1,24.00
11/02/2005,15:53,1217.75,1217.75,1217.75,1217.75,10,0,10.00
11/02/2005,15:54,1217.75,1218.00,1217.75,1218.00,17,0,17.00
11/02/2005,15:55,1218.00,1218.00,1217.75,1217.75,5,95,100.00
11/02/2005,15:56,1218.00,1218.00,1218.00,1218.00,1,0,1.00
11/02/2005,15:57,1218.00,1218.00,1218.00,1218.00,2,0,2.00
11/02/2005,15:58,1218.00,1218.00,1217.75,1218.00,60,19,79.00
11/02/2005,15:59,1218.00,1218.00,1217.75,1217.75,55,200,255.00
11/02/2005,16:00,1217.75,1218.00,1217.75,1217.75,69,5,74.00
11/02/2005,17:01,1218.25,1218.50,1218.00,1218.25,118,139,257.00
11/02/2005,17:02,1218.25,1218.25,1218.00,1218.25,3,1,4.00
11/02/2005,17:03,1218.25,1218.25,1218.25,1218.25,8,0,8.00
11/02/2005,17:04,1218.25,1218.25,1218.00,1218.00,20,1,21.00
11/02/2005,17:05,1218.25,1218.25,1218.25,1218.25,2,0,2.00
11/02/2005,17:06,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,17:08,1218.25,1218.25,1218.25,1218.25,18,0,18.00
11/02/2005,17:09,1218.25,1218.25,1218.00,1218.25,5,1,6.00
11/02/2005,17:10,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,17:11,1218.25,1218.25,1218.00,1218.00,4,1,5.00
11/02/2005,17:12,1218.25,1218.50,1218.25,1218.50,20,8,28.00
11/02/2005,17:13,1218.50,1218.50,1218.25,1218.50,14,17,31.00
11/02/2005,17:14,1218.50,1218.50,1218.25,1218.25,42,2,44.00
11/02/2005,17:15,1218.25,1218.50,1218.25,1218.25,1,6,7.00
11/02/2005,17:16,1218.25,1218.25,1218.25,1218.25,0,3,3.00
11/02/2005,17:18,1218.25,1218.25,1218.25,1218.25,0,1,1.00
11/02/2005,17:19,1218.25,1218.25,1218.25,1218.25,0,46,46.00
11/02/2005,17:20,1218.25,1218.25,1218.25,1218.25,0,7,7.00
11/02/2005,17:27,1218.00,1218.25,1218.00,1218.25,17,1,18.00
11/02/2005,17:29,1218.25,1218.25,1218.00,1218.00,18,1,19.00
11/02/2005,17:30,1218.25,1218.25,1218.00,1218.25,6,1,7.00
11/02/2005,17:32,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,17:34,1218.00,1218.00,1218.00,1218.00,0,11,11.00
11/02/2005,17:37,1218.00,1218.00,1218.00,1218.00,0,7,7.00
11/02/2005,17:38,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,17:39,1218.25,1218.25,1218.00,1218.00,7,6,13.00
11/02/2005,17:42,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,17:44,1218.25,1218.25,1218.25,1218.25,4,0,4.00
11/02/2005,17:46,1218.25,1218.25,1218.25,1218.25,3,0,3.00
11/02/2005,17:47,1218.00,1218.25,1218.00,1218.00,1,3,4.00
11/02/2005,17:49,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,17:50,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,17:54,1218.00,1218.25,1218.00,1218.25,1,1,2.00
11/02/2005,17:55,1218.25,1218.25,1218.25,1218.25,4,0,4.00
11/02/2005,17:59,1218.00,1218.25,1218.00,1218.25,1,1,2.00
11/02/2005,18:01,1218.25,1218.25,1218.25,1218.25,20,0,20.00
11/02/2005,18:07,1218.25,1218.25,1218.25,1218.25,1,0,1.00
11/02/2005,18:11,1218.25,1218.25,1218.25,1218.25,1,0,1.00
11/02/2005,18:12,1218.25,1218.25,1218.25,1218.25,50,0,50.00
11/02/2005,18:13,1218.25,1218.25,1218.25,1218.25,1,0,1.00
11/02/2005,18:14,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,18:16,1218.25,1218.25,1218.00,1218.00,2,12,14.00
11/02/2005,18:17,1218.00,1218.25,1218.00,1218.25,1,1,2.00
11/02/2005,18:20,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,18:21,1218.25,1218.25,1218.25,1218.25,3,0,3.00
11/02/2005,18:23,1218.00,1218.25,1218.00,1218.00,1,2,3.00
11/02/2005,18:24,1218.00,1218.25,1218.00,1218.25,2,3,5.00
11/02/2005,18:29,1218.25,1218.25,1218.25,1218.25,4,0,4.00
11/02/2005,18:30,1218.00,1218.25,1218.00,1218.25,1,1,2.00
11/02/2005,18:31,1218.00,1218.25,1218.00,1218.25,1,2,3.00
11/02/2005,18:32,1218.25,1218.25,1218.25,1218.25,2,0,2.00
11/02/2005,18:35,1218.00,1218.25,1218.00,1218.25,1,11,12.00
11/02/2005,18:38,1218.00,1218.25,1218.00,1218.25,1,3,4.00
11/02/2005,18:41,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,18:42,1218.25,1218.25,1218.25,1218.25,1,0,1.00
11/02/2005,18:43,1218.00,1218.25,1218.00,1218.25,1,3,4.00
11/02/2005,18:44,1218.00,1218.25,1218.00,1218.25,1,1,2.00
11/02/2005,18:45,1218.00,1218.25,1218.00,1218.25,1,4,5.00
11/02/2005,18:46,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,18:49,1218.00,1218.25,1218.00,1218.25,1,9,10.00
11/02/2005,18:50,1218.25,1218.25,1218.00,1218.25,3,1,4.00
11/02/2005,18:51,1218.25,1218.25,1218.25,1218.25,112,0,112.00
11/02/2005,18:52,1218.25,1218.25,1218.25,1218.25,1,0,1.00
11/02/2005,18:53,1218.00,1218.25,1218.00,1218.25,1,1,2.00
11/02/2005,18:55,1218.25,1218.25,1218.25,1218.25,11,0,11.00
11/02/2005,18:57,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,18:58,1218.00,1218.00,1218.00,1218.00,0,10,10.00
11/02/2005,19:07,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,19:08,1218.00,1218.00,1218.00,1218.00,0,4,4.00
11/02/2005,19:10,1218.00,1218.25,1218.00,1218.00,1,12,13.00
11/02/2005,19:11,1218.25,1218.25,1218.25,1218.25,1,0,1.00
11/02/2005,19:19,1218.00,1218.00,1218.00,1218.00,0,11,11.00
11/02/2005,19:20,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,19:21,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,19:22,1218.00,1218.00,1218.00,1218.00,0,8,8.00
11/02/2005,19:23,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,19:29,1218.00,1218.00,1218.00,1218.00,0,53,53.00
11/02/2005,19:30,1218.00,1218.00,1218.00,1218.00,0,2,2.00
11/02/2005,19:31,1218.00,1218.00,1218.00,1218.00,0,4,4.00
11/02/2005,19:32,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/02/2005,19:36,1217.75,1217.75,1217.75,1217.75,0,148,148.00
11/02/2005,19:43,1217.50,1217.75,1217.50,1217.75,1,9,10.00
11/02/2005,19:45,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/02/2005,19:46,1217.50,1217.50,1217.50,1217.50,0,2,2.00
11/02/2005,19:50,1217.50,1217.50,1217.50,1217.50,0,2,2.00
11/02/2005,19:52,1217.50,1217.50,1217.25,1217.25,0,133,133.00
11/02/2005,19:53,1217.50,1217.50,1217.50,1217.50,15,0,15.00
11/02/2005,19:54,1217.50,1217.50,1217.50,1217.50,14,0,14.00
11/02/2005,19:56,1217.50,1217.50,1217.50,1217.50,2,0,2.00
11/02/2005,19:57,1217.25,1217.25,1217.25,1217.25,0,6,6.00
11/02/2005,19:59,1217.25,1217.25,1217.25,1217.25,0,2,2.00
11/02/2005,20:00,1217.25,1217.25,1217.25,1217.25,0,1,1.00
11/02/2005,20:01,1217.50,1217.50,1217.50,1217.50,9,0,9.00
11/02/2005,20:02,1217.50,1217.50,1217.50,1217.50,1,0,1.00
11/02/2005,20:03,1217.25,1217.25,1217.25,1217.25,0,1,1.00
11/02/2005,20:04,1217.25,1217.25,1217.25,1217.25,0,1,1.00
11/02/2005,20:05,1217.50,1217.50,1217.50,1217.50,2,0,2.00
11/02/2005,20:06,1217.50,1217.50,1217.25,1217.50,3,100,103.00
11/02/2005,20:08,1217.50,1217.50,1217.50,1217.50,156,0,156.00
11/02/2005,20:09,1217.50,1217.50,1217.50,1217.50,5,0,5.00
11/02/2005,20:11,1217.50,1217.75,1217.50,1217.75,2,0,2.00
11/02/2005,20:13,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,20:16,1217.50,1217.50,1217.50,1217.50,0,11,11.00
11/02/2005,20:17,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/02/2005,20:20,1217.50,1217.75,1217.50,1217.75,2,1,3.00
11/02/2005,20:25,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,20:26,1217.50,1217.50,1217.50,1217.50,0,2,2.00
11/02/2005,20:32,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,20:33,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,20:36,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,20:40,1217.75,1217.75,1217.75,1217.75,3,0,3.00
11/02/2005,20:41,1217.75,1217.75,1217.75,1217.75,7,0,7.00
11/02/2005,20:42,1217.75,1217.75,1217.75,1217.75,21,0,21.00
11/02/2005,20:43,1217.75,1217.75,1217.75,1217.75,22,0,22.00
11/02/2005,20:44,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,20:45,1217.75,1217.75,1217.75,1217.75,3,0,3.00
11/02/2005,20:49,1217.75,1217.75,1217.75,1217.75,11,0,11.00
11/02/2005,20:50,1217.75,1217.75,1217.75,1217.75,20,0,20.00
11/02/2005,20:51,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,20:56,1217.75,1217.75,1217.75,1217.75,93,0,93.00
11/02/2005,20:57,1217.75,1217.75,1217.75,1217.75,15,0,15.00
11/02/2005,20:59,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,21:00,1217.75,1217.75,1217.50,1217.50,5,71,76.00
11/02/2005,21:01,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,21:04,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,21:21,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,21:23,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,21:24,1217.75,1217.75,1217.75,1217.75,9,0,9.00
11/02/2005,21:27,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,21:29,1217.75,1217.75,1217.75,1217.75,4,0,4.00
11/02/2005,21:31,1217.75,1217.75,1217.75,1217.75,5,0,5.00
11/02/2005,21:32,1217.75,1217.75,1217.75,1217.75,33,0,33.00
11/02/2005,21:34,1218.00,1218.00,1218.00,1218.00,1,0,1.00
11/02/2005,21:35,1217.75,1217.75,1217.75,1217.75,0,28,28.00
11/02/2005,21:36,1217.75,1217.75,1217.50,1217.75,5,6,11.00
11/02/2005,21:38,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,21:43,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,21:44,1217.50,1217.75,1217.50,1217.50,1,5,6.00
11/02/2005,21:45,1217.50,1217.75,1217.50,1217.75,2,1,3.00
11/02/2005,22:00,1217.75,1217.75,1217.75,1217.75,2,0,2.00
11/02/2005,22:01,1217.75,1217.75,1217.75,1217.75,6,0,6.00
11/02/2005,22:10,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,22:13,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,22:15,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,22:17,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,22:21,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,22:22,1217.75,1217.75,1217.75,1217.75,4,0,4.00
11/02/2005,22:25,1217.50,1217.50,1217.50,1217.50,0,2,2.00
11/02/2005,22:28,1217.75,1217.75,1217.75,1217.75,2,0,2.00
11/02/2005,22:29,1217.50,1217.75,1217.50,1217.75,5,1,6.00
11/02/2005,22:31,1217.50,1217.75,1217.50,1217.75,8,2,10.00
11/02/2005,22:32,1217.75,1217.75,1217.75,1217.75,9,0,9.00
11/02/2005,22:34,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,22:37,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/02/2005,22:38,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,22:39,1217.50,1217.75,1217.50,1217.75,5,5,10.00
11/02/2005,22:40,1217.75,1217.75,1217.75,1217.75,44,0,44.00
11/02/2005,22:42,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,22:43,1217.75,1217.75,1217.75,1217.75,22,0,22.00
11/02/2005,22:44,1217.75,1218.00,1217.75,1218.00,10,0,10.00
11/02/2005,22:49,1217.75,1217.75,1217.75,1217.75,0,6,6.00
11/02/2005,22:50,1217.75,1217.75,1217.75,1217.75,0,4,4.00
11/02/2005,22:57,1217.75,1217.75,1217.75,1217.75,0,1,1.00
11/02/2005,22:58,1217.75,1217.75,1217.75,1217.75,0,1,1.00
11/02/2005,22:59,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/02/2005,23:07,1217.75,1217.75,1217.75,1217.75,4,0,4.00
11/02/2005,23:14,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,23:22,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,23:29,1217.75,1217.75,1217.75,1217.75,6,0,6.00
11/02/2005,23:32,1217.75,1217.75,1217.50,1217.50,8,5,13.00
11/02/2005,23:33,1217.50,1217.50,1217.50,1217.50,0,2,2.00
11/02/2005,23:37,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/02/2005,23:44,1217.75,1217.75,1217.50,1217.50,1,1,2.00
11/02/2005,23:45,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,23:49,1217.75,1217.75,1217.75,1217.75,64,0,64.00
11/02/2005,23:51,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/02/2005,23:58,1217.75,1217.75,1217.75,1217.75,2,0,2.00
11/02/2005,23:59,1218.00,1218.00,1218.00,1218.00,6,0,6.00
11/03/2005,00:03,1218.00,1218.00,1218.00,1218.00,53,0,53.00
11/03/2005,00:04,1218.00,1218.00,1218.00,1218.00,10,0,10.00
11/03/2005,00:06,1218.00,1218.00,1218.00,1218.00,11,0,11.00
11/03/2005,00:07,1217.75,1217.75,1217.75,1217.75,0,1,1.00
11/03/2005,00:09,1218.00,1218.00,1218.00,1218.00,2,0,2.00
11/03/2005,00:14,1218.00,1218.00,1218.00,1218.00,1,0,1.00
11/03/2005,00:15,1217.75,1217.75,1217.75,1217.75,0,5,5.00
11/03/2005,00:16,1218.00,1218.00,1218.00,1218.00,2,0,2.00
11/03/2005,00:23,1218.00,1218.00,1218.00,1218.00,5,0,5.00
11/03/2005,00:25,1217.75,1217.75,1217.75,1217.75,0,3,3.00
11/03/2005,00:29,1217.75,1217.75,1217.75,1217.75,0,6,6.00
11/03/2005,00:30,1217.75,1217.75,1217.75,1217.75,0,3,3.00
11/03/2005,00:39,1218.00,1218.00,1218.00,1218.00,2,0,2.00
11/03/2005,00:40,1217.75,1217.75,1217.75,1217.75,0,77,77.00
11/03/2005,00:41,1217.75,1217.75,1217.75,1217.75,0,44,44.00
11/03/2005,00:43,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/03/2005,00:44,1217.75,1218.00,1217.75,1217.75,25,10,35.00
11/03/2005,00:45,1217.75,1218.00,1217.75,1218.00,5,10,15.00
11/03/2005,00:49,1217.75,1217.75,1217.75,1217.75,0,5,5.00
11/03/2005,00:51,1217.75,1218.00,1217.75,1218.00,1,33,34.00
11/03/2005,00:52,1217.75,1217.75,1217.75,1217.75,0,5,5.00
11/03/2005,00:53,1218.00,1218.00,1218.00,1218.00,8,0,8.00
11/03/2005,00:55,1217.75,1217.75,1217.75,1217.75,0,9,9.00
11/03/2005,00:56,1217.75,1217.75,1217.75,1217.75,0,4,4.00
11/03/2005,00:59,1217.50,1217.50,1217.50,1217.50,0,53,53.00
11/03/2005,01:00,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/03/2005,01:01,1217.25,1217.25,1217.25,1217.25,0,1,1.00
11/03/2005,01:02,1217.50,1217.50,1217.50,1217.50,2,0,2.00
11/03/2005,01:04,1217.50,1217.50,1217.50,1217.50,1,0,1.00
11/03/2005,01:05,1217.50,1217.50,1217.50,1217.50,1,0,1.00
11/03/2005,01:08,1217.50,1217.50,1217.50,1217.50,9,0,9.00
11/03/2005,01:09,1217.50,1217.50,1217.50,1217.50,3,0,3.00
11/03/2005,01:10,1217.50,1217.50,1217.50,1217.50,2,0,2.00
11/03/2005,01:11,1217.50,1217.50,1217.50,1217.50,10,0,10.00
11/03/2005,01:12,1217.75,1217.75,1217.75,1217.75,2,0,2.00
11/03/2005,01:13,1217.75,1217.75,1217.75,1217.75,4,0,4.00
11/03/2005,01:14,1217.75,1217.75,1217.75,1217.75,26,0,26.00
11/03/2005,01:16,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/03/2005,01:19,1217.50,1217.75,1217.50,1217.50,29,9,38.00
11/03/2005,01:20,1217.75,1218.00,1217.75,1218.00,7,0,7.00
11/03/2005,01:21,1217.50,1217.50,1217.50,1217.50,0,6,6.00
11/03/2005,01:25,1217.75,1217.75,1217.75,1217.75,3,0,3.00
11/03/2005,01:28,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/03/2005,01:29,1217.75,1217.75,1217.75,1217.75,6,0,6.00
11/03/2005,01:31,1217.50,1217.50,1217.50,1217.50,0,23,23.00
11/03/2005,01:32,1217.50,1217.50,1217.25,1217.25,3,58,61.00
11/03/2005,01:33,1217.25,1217.25,1217.25,1217.25,0,22,22.00
11/03/2005,01:34,1217.25,1217.25,1217.25,1217.25,0,1,1.00
11/03/2005,01:35,1217.25,1217.25,1217.25,1217.25,0,4,4.00
11/03/2005,01:36,1217.25,1217.50,1217.25,1217.50,1,2,3.00
11/03/2005,01:37,1217.25,1217.25,1217.25,1217.25,0,1,1.00
11/03/2005,01:38,1217.25,1217.25,1217.00,1217.00,0,47,47.00
11/03/2005,01:39,1217.25,1217.25,1217.00,1217.00,37,1,38.00
11/03/2005,01:40,1217.00,1217.25,1217.00,1217.25,18,32,50.00
11/03/2005,01:41,1217.25,1217.25,1217.25,1217.25,6,0,6.00
11/03/2005,01:42,1217.25,1217.25,1217.25,1217.25,2,0,2.00
11/03/2005,01:44,1217.25,1217.25,1217.25,1217.25,10,0,10.00
11/03/2005,01:45,1217.25,1217.25,1217.25,1217.25,6,0,6.00
11/03/2005,01:47,1217.25,1217.25,1217.25,1217.25,18,0,18.00
11/03/2005,01:48,1217.25,1217.25,1217.25,1217.25,1,0,1.00
11/03/2005,01:49,1217.25,1217.25,1217.25,1217.25,11,0,11.00
11/03/2005,01:50,1217.00,1217.00,1217.00,1217.00,0,2,2.00
11/03/2005,01:51,1217.00,1217.25,1217.00,1217.25,5,2,7.00
11/03/2005,01:52,1217.25,1217.25,1217.25,1217.25,1,0,1.00
11/03/2005,01:53,1217.25,1217.25,1217.25,1217.25,1,0,1.00
11/03/2005,01:54,1217.25,1217.25,1217.00,1217.00,1,14,15.00
11/03/2005,01:55,1217.25,1217.25,1217.25,1217.25,1,0,1.00
11/03/2005,01:56,1217.25,1217.25,1217.00,1217.25,4,11,15.00
11/03/2005,01:57,1217.00,1217.00,1217.00,1217.00,0,2,2.00
11/03/2005,01:58,1217.00,1217.25,1217.00,1217.25,49,16,65.00
11/03/2005,01:59,1217.00,1217.25,1217.00,1217.25,1,7,8.00
11/03/2005,02:00,1217.00,1217.25,1217.00,1217.25,4,3,7.00
11/03/2005,02:01,1217.25,1217.50,1217.25,1217.50,242,6,248.00
11/03/2005,02:02,1217.50,1218.00,1217.50,1217.75,147,68,215.00
11/03/2005,02:03,1217.50,1217.75,1217.25,1217.50,30,174,204.00
11/03/2005,02:04,1217.50,1217.50,1217.25,1217.25,4,71,75.00
11/03/2005,02:05,1217.25,1217.50,1217.25,1217.50,12,40,52.00
11/03/2005,02:06,1217.50,1217.50,1217.50,1217.50,13,0,13.00
11/03/2005,02:07,1217.50,1217.75,1217.50,1217.50,126,113,239.00
11/03/2005,02:08,1217.50,1217.75,1217.50,1217.50,2,71,73.00
11/03/2005,02:09,1217.50,1217.50,1217.25,1217.25,1,48,49.00
11/03/2005,02:10,1217.25,1217.25,1216.75,1217.00,49,375,424.00
11/03/2005,02:11,1217.00,1217.00,1216.50,1216.75,132,245,377.00
11/03/2005,02:12,1216.50,1216.75,1216.50,1216.75,21,177,198.00
11/03/2005,02:13,1216.50,1216.75,1216.25,1216.50,12,493,505.00
11/03/2005,02:14,1216.50,1216.50,1216.00,1216.50,35,213,248.00
11/03/2005,02:15,1216.50,1216.50,1216.25,1216.50,19,48,67.00
11/03/2005,02:16,1216.25,1216.25,1216.00,1216.25,68,112,180.00
11/03/2005,02:17,1216.25,1216.50,1216.25,1216.25,157,30,187.00
11/03/2005,02:18,1216.25,1216.25,1216.25,1216.25,0,33,33.00
11/03/2005,02:19,1216.25,1216.25,1216.25,1216.25,0,16,16.00
11/03/2005,02:20,1216.50,1216.50,1216.50,1216.50,51,0,51.00
11/03/2005,02:21,1216.25,1216.50,1216.25,1216.50,52,4,56.00
11/03/2005,02:22,1216.50,1216.50,1216.25,1216.50,65,28,93.00
11/03/2005,02:23,1216.50,1216.50,1216.25,1216.50,127,2,129.00
11/03/2005,02:24,1216.50,1216.50,1216.25,1216.50,5,7,12.00
11/03/2005,02:25,1216.50,1216.50,1216.50,1216.50,59,0,59.00
11/03/2005,02:26,1216.75,1216.75,1216.75,1216.75,6,0,6.00
11/03/2005,02:27,1216.75,1217.00,1216.75,1217.00,306,5,311.00
11/03/2005,02:28,1217.00,1217.00,1217.00,1217.00,129,0,129.00
11/03/2005,02:29,1217.00,1217.25,1217.00,1217.25,114,0,114.00
11/03/2005,02:30,1217.25,1217.25,1217.25,1217.25,47,0,47.00
11/03/2005,02:31,1217.25,1217.75,1217.25,1217.50,91,20,111.00
11/03/2005,02:32,1217.25,1217.25,1217.25,1217.25,0,101,101.00
11/03/2005,02:33,1217.50,1217.50,1217.25,1217.50,51,2,53.00
11/03/2005,02:35,1217.50,1217.50,1217.50,1217.50,10,0,10.00
11/03/2005,02:36,1217.25,1217.50,1217.25,1217.25,1,48,49.00
11/03/2005,02:37,1217.25,1217.25,1217.00,1217.00,0,65,65.00
11/03/2005,02:38,1217.25,1217.25,1217.00,1217.00,10,131,141.00
11/03/2005,02:39,1217.00,1217.00,1216.75,1216.75,0,31,31.00
11/03/2005,02:41,1217.00,1217.00,1217.00,1217.00,111,0,111.00
11/03/2005,02:42,1217.00,1217.00,1217.00,1217.00,1,0,1.00
11/03/2005,02:43,1217.00,1217.25,1217.00,1217.00,67,67,134.00
11/03/2005,02:45,1216.75,1216.75,1216.75,1216.75,0,10,10.00
11/03/2005,02:46,1216.75,1216.75,1216.75,1216.75,0,71,71.00
11/03/2005,02:47,1216.50,1216.50,1216.50,1216.50,0,6,6.00
11/03/2005,02:48,1216.75,1217.00,1216.75,1216.75,7,8,15.00
11/03/2005,02:50,1216.75,1217.00,1216.75,1217.00,1,1,2.00
11/03/2005,02:51,1217.00,1217.00,1217.00,1217.00,47,0,47.00
11/03/2005,02:52,1217.00,1217.00,1217.00,1217.00,13,0,13.00
11/03/2005,02:53,1217.00,1217.00,1217.00,1217.00,33,0,33.00
11/03/2005,02:54,1217.00,1217.00,1217.00,1217.00,44,0,44.00
11/03/2005,02:55,1217.25,1217.25,1217.25,1217.25,10,0,10.00
11/03/2005,02:56,1217.25,1217.25,1217.25,1217.25,1,0,1.00
11/03/2005,02:57,1217.25,1217.25,1217.25,1217.25,60,0,60.00
11/03/2005,02:59,1217.25,1217.25,1217.00,1217.00,40,1,41.00
11/03/2005,03:00,1217.00,1217.00,1217.00,1217.00,0,81,81.00
11/03/2005,03:01,1217.00,1217.00,1216.75,1216.75,0,87,87.00
11/03/2005,03:02,1216.75,1216.75,1216.75,1216.75,0,14,14.00
11/03/2005,03:03,1216.75,1216.75,1216.75,1216.75,0,14,14.00
11/03/2005,03:04,1216.75,1217.00,1216.75,1217.00,5,30,35.00
11/03/2005,03:05,1217.00,1217.00,1216.75,1216.75,5,102,107.00
11/03/2005,03:07,1216.75,1216.75,1216.75,1216.75,0,1,1.00
11/03/2005,03:08,1216.50,1216.50,1216.50,1216.50,0,184,184.00
11/03/2005,03:09,1216.25,1216.50,1216.25,1216.50,2,152,154.00
11/03/2005,03:11,1216.25,1216.50,1216.25,1216.50,10,1,11.00
11/03/2005,03:12,1216.50,1216.50,1216.25,1216.25,1,151,152.00
11/03/2005,03:13,1216.25,1216.25,1216.00,1216.25,76,66,142.00
11/03/2005,03:14,1216.25,1216.50,1216.25,1216.50,35,1,36.00
11/03/2005,03:15,1216.50,1216.50,1216.25,1216.25,1,46,47.00
11/03/2005,03:16,1216.25,1216.50,1216.25,1216.25,1,24,25.00
11/03/2005,03:17,1216.25,1216.25,1216.00,1216.00,0,94,94.00
11/03/2005,03:18,1216.25,1216.25,1216.25,1216.25,12,0,12.00
11/03/2005,03:19,1216.25,1216.50,1216.25,1216.25,291,10,301.00
11/03/2005,03:20,1216.50,1216.50,1216.25,1216.25,1,3,4.00
11/03/2005,03:21,1216.25,1216.25,1216.25,1216.25,0,4,4.00
11/03/2005,03:22,1216.25,1216.50,1216.25,1216.50,1,5,6.00
11/03/2005,03:23,1216.50,1216.50,1216.50,1216.50,1,0,1.00
11/03/2005,03:24,1216.50,1216.50,1216.50,1216.50,1,0,1.00
11/03/2005,03:25,1216.50,1216.50,1216.25,1216.25,157,8,165.00
11/03/2005,03:26,1216.25,1216.25,1216.25,1216.25,0,43,43.00
11/03/2005,03:27,1216.50,1216.50,1216.25,1216.25,50,19,69.00
11/03/2005,03:28,1216.25,1216.25,1216.25,1216.25,0,81,81.00
11/03/2005,03:29,1216.00,1216.50,1216.00,1216.25,114,50,164.00
11/03/2005,03:30,1216.25,1216.25,1216.25,1216.25,0,53,53.00
11/03/2005,03:31,1216.50,1216.50,1216.25,1216.25,3,1,4.00
11/03/2005,03:32,1216.50,1216.50,1216.50,1216.50,7,0,7.00
11/03/2005,03:33,1216.50,1216.75,1216.50,1216.75,24,0,24.00
11/03/2005,03:34,1216.50,1216.75,1216.50,1216.75,17,18,35.00
11/03/2005,03:35,1216.75,1216.75,1216.75,1216.75,100,0,100.00
11/03/2005,03:36,1216.75,1216.75,1216.75,1216.75,102,0,102.00
11/03/2005,03:37,1217.00,1217.25,1217.00,1217.25,130,1,131.00
11/03/2005,03:38,1217.25,1217.50,1217.25,1217.50,205,0,205.00
11/03/2005,03:39,1217.50,1217.50,1217.25,1217.25,42,25,67.00
11/03/2005,03:40,1217.25,1217.25,1217.25,1217.25,0,6,6.00
11/03/2005,03:41,1217.25,1217.25,1217.25,1217.25,0,1,1.00
11/03/2005,03:42,1217.25,1217.25,1217.00,1217.00,0,56,56.00
11/03/2005,03:43,1217.25,1217.25,1217.00,1217.00,20,71,91.00
11/03/2005,03:44,1217.00,1217.00,1216.75,1216.75,0,31,31.00
11/03/2005,03:45,1217.25,1217.25,1217.25,1217.25,72,0,72.00
11/03/2005,03:46,1217.25,1217.50,1217.25,1217.50,30,0,30.00
11/03/2005,03:47,1217.25,1217.25,1217.25,1217.25,0,55,55.00
11/03/2005,03:48,1217.25,1217.50,1217.25,1217.50,21,13,34.00
11/03/2005,03:49,1217.50,1217.75,1217.50,1217.50,23,10,33.00
11/03/2005,03:50,1217.50,1217.50,1217.25,1217.25,0,26,26.00
11/03/2005,03:51,1217.50,1217.50,1217.25,1217.50,7,1,8.00
11/03/2005,03:52,1217.25,1217.25,1217.25,1217.25,0,15,15.00
11/03/2005,03:53,1217.25,1217.25,1217.25,1217.25,0,15,15.00
11/03/2005,03:54,1217.50,1217.50,1217.50,1217.50,3,0,3.00
11/03/2005,03:55,1217.50,1217.50,1217.50,1217.50,5,0,5.00
11/03/2005,03:56,1217.50,1217.50,1217.50,1217.50,60,0,60.00
11/03/2005,03:57,1217.50,1218.00,1217.50,1218.00,114,0,114.00
11/03/2005,03:58,1218.00,1218.25,1218.00,1218.00,142,116,258.00
11/03/2005,03:59,1217.75,1218.25,1217.75,1218.00,26,78,104.00
11/03/2005,04:00,1218.00,1218.25,1217.75,1218.00,14,48,62.00
11/03/2005,04:03,1217.75,1217.75,1217.75,1217.75,0,21,21.00
11/03/2005,04:04,1217.75,1217.75,1217.75,1217.75,0,6,6.00
11/03/2005,04:05,1217.75,1218.00,1217.75,1218.00,7,2,9.00
11/03/2005,04:07,1218.00,1218.00,1218.00,1218.00,7,0,7.00
11/03/2005,04:08,1218.00,1218.00,1217.50,1217.75,25,145,170.00
11/03/2005,04:09,1217.75,1217.75,1217.50,1217.50,43,11,54.00
11/03/2005,04:10,1217.75,1217.75,1217.75,1217.75,19,0,19.00
11/03/2005,04:12,1217.75,1218.00,1217.75,1217.75,42,4,46.00
11/03/2005,04:13,1217.75,1217.75,1217.50,1217.50,0,29,29.00
11/03/2005,04:14,1217.75,1217.75,1217.75,1217.75,15,0,15.00
11/03/2005,04:15,1217.75,1218.00,1217.75,1218.00,9,0,9.00
11/03/2005,04:16,1217.75,1217.75,1217.75,1217.75,0,29,29.00
11/03/2005,04:17,1217.75,1217.75,1217.75,1217.75,0,12,12.00
11/03/2005,04:19,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/03/2005,04:20,1217.50,1217.50,1217.50,1217.50,0,101,101.00
11/03/2005,04:21,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/03/2005,04:22,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/03/2005,04:23,1217.50,1217.50,1217.50,1217.50,0,52,52.00
11/03/2005,04:24,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/03/2005,04:25,1217.50,1217.50,1217.25,1217.50,10,36,46.00
11/03/2005,04:26,1217.75,1217.75,1217.75,1217.75,15,0,15.00
11/03/2005,04:28,1217.50,1217.75,1217.50,1217.75,6,1,7.00
11/03/2005,04:30,1217.50,1217.75,1217.50,1217.75,2,35,37.00
11/03/2005,04:31,1217.75,1217.75,1217.75,1217.75,5,0,5.00
11/03/2005,04:32,1217.75,1217.75,1217.75,1217.75,4,0,4.00
11/03/2005,04:33,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/03/2005,04:34,1217.50,1217.50,1217.50,1217.50,0,2,2.00
11/03/2005,04:36,1217.50,1217.75,1217.50,1217.75,3,38,41.00
11/03/2005,04:37,1217.50,1217.50,1217.50,1217.50,0,119,119.00
11/03/2005,04:38,1217.50,1217.50,1217.50,1217.50,0,30,30.00
11/03/2005,04:39,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/03/2005,04:40,1217.50,1217.75,1217.50,1217.75,5,1,6.00
11/03/2005,04:41,1217.50,1217.50,1217.50,1217.50,0,87,87.00
11/03/2005,04:42,1217.50,1217.75,1217.50,1217.75,11,7,18.00
11/03/2005,04:43,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/03/2005,04:44,1217.50,1217.50,1217.50,1217.50,0,9,9.00
11/03/2005,04:45,1217.50,1217.50,1217.50,1217.50,0,1,1.00
11/03/2005,04:46,1217.75,1217.75,1217.50,1217.50,3,20,23.00
11/03/2005,04:47,1217.50,1217.50,1217.50,1217.50,0,2,2.00
11/03/2005,04:49,1217.75,1217.75,1217.75,1217.75,71,0,71.00
11/03/2005,04:50,1217.75,1217.75,1217.50,1217.75,10,1,11.00
11/03/2005,04:51,1217.75,1217.75,1217.75,1217.75,42,0,42.00
11/03/2005,04:52,1217.75,1217.75,1217.75,1217.75,16,0,16.00
11/03/2005,04:53,1217.75,1217.75,1217.75,1217.75,3,0,3.00
11/03/2005,04:55,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/03/2005,04:56,1217.50,1217.50,1217.25,1217.50,2,43,45.00
11/03/2005,04:57,1217.50,1217.50,1217.50,1217.50,1,0,1.00
11/03/2005,04:58,1217.50,1217.50,1217.50,1217.50,9,0,9.00
11/03/2005,04:59,1217.75,1217.75,1217.50,1217.50,6,59,65.00
11/03/2005,05:00,1217.50,1217.50,1217.25,1217.50,5,2,7.00
11/03/2005,05:01,1217.50,1217.75,1217.25,1217.25,5,15,20.00
11/03/2005,05:02,1217.50,1217.50,1217.50,1217.50,34,0,34.00
11/03/2005,05:03,1217.50,1217.50,1217.50,1217.50,1,0,1.00
11/03/2005,05:05,1217.75,1217.75,1217.75,1217.75,7,0,7.00
11/03/2005,05:06,1217.75,1218.00,1217.75,1218.00,54,1,55.00
11/03/2005,05:07,1218.00,1218.00,1217.75,1217.75,1,1,2.00
11/03/2005,05:08,1218.00,1218.00,1218.00,1218.00,5,0,5.00
11/03/2005,05:09,1217.75,1218.00,1217.75,1217.75,5,95,100.00
11/03/2005,05:10,1217.75,1218.00,1217.75,1217.75,1,111,112.00
11/03/2005,05:11,1217.75,1218.00,1217.75,1218.00,1,43,44.00
11/03/2005,05:12,1218.00,1218.00,1217.75,1217.75,32,33,65.00
11/03/2005,05:13,1217.75,1217.75,1217.75,1217.75,0,8,8.00
11/03/2005,05:14,1217.75,1218.00,1217.50,1217.50,4,6,10.00
11/03/2005,05:16,1217.75,1217.75,1217.75,1217.75,5,0,5.00
11/03/2005,05:17,1217.50,1217.75,1217.50,1217.75,1,115,116.00
11/03/2005,05:18,1217.50,1217.50,1217.00,1217.00,0,214,214.00
11/03/2005,05:19,1217.25,1217.25,1217.00,1217.25,15,50,65.00
11/03/2005,05:20,1217.00,1217.00,1217.00,1217.00,0,127,127.00
11/03/2005,05:21,1217.25,1217.50,1217.25,1217.25,70,17,87.00
11/03/2005,05:22,1217.25,1217.25,1217.25,1217.25,0,11,11.00
11/03/2005,05:23,1217.25,1217.50,1217.25,1217.50,5,1,6.00
11/03/2005,05:24,1217.25,1217.50,1217.25,1217.25,1,63,64.00
11/03/2005,05:25,1217.25,1217.50,1217.25,1217.25,4,32,36.00
11/03/2005,05:26,1217.50,1217.50,1217.50,1217.50,1,0,1.00
11/03/2005,05:27,1217.25,1217.50,1217.25,1217.50,15,1,16.00
11/03/2005,05:28,1217.50,1217.50,1217.50,1217.50,34,0,34.00
11/03/2005,05:29,1217.25,1217.75,1217.25,1217.50,12,8,20.00
11/03/2005,05:30,1217.50,1217.50,1217.50,1217.50,0,4,4.00
11/03/2005,05:31,1217.75,1217.75,1217.75,1217.75,136,0,136.00
11/03/2005,05:32,1217.50,1218.00,1217.50,1217.75,153,73,226.00
11/03/2005,05:33,1217.75,1217.75,1217.75,1217.75,0,1,1.00
11/03/2005,05:34,1217.75,1217.75,1217.75,1217.75,0,43,43.00
11/03/2005,05:35,1217.75,1217.75,1217.50,1217.50,0,2,2.00
11/03/2005,05:36,1217.50,1217.75,1217.50,1217.75,4,18,22.00
11/03/2005,05:37,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/03/2005,05:38,1217.75,1217.75,1217.75,1217.75,5,0,5.00
11/03/2005,05:40,1217.75,1217.75,1217.50,1217.50,5,3,8.00
11/03/2005,05:42,1217.75,1217.75,1217.50,1217.75,76,1,77.00
11/03/2005,05:43,1217.50,1218.00,1217.50,1218.00,25,2,27.00
11/03/2005,05:44,1217.75,1218.00,1217.50,1217.75,13,53,66.00
11/03/2005,05:45,1217.75,1217.75,1217.75,1217.75,11,0,11.00
11/03/2005,05:46,1217.75,1218.00,1217.75,1217.75,7,5,12.00
11/03/2005,05:47,1217.75,1217.75,1217.75,1217.75,0,4,4.00
11/03/2005,05:48,1217.75,1218.00,1217.75,1217.75,63,67,130.00
11/03/2005,05:49,1217.75,1218.00,1217.75,1217.75,5,30,35.00
11/03/2005,05:50,1217.75,1217.75,1217.75,1217.75,0,4,4.00
11/03/2005,05:51,1218.00,1218.25,1218.00,1218.00,68,2,70.00
11/03/2005,05:52,1218.00,1218.00,1218.00,1218.00,0,25,25.00
11/03/2005,05:53,1218.00,1218.00,1218.00,1218.00,0,5,5.00
11/03/2005,05:54,1218.00,1218.00,1218.00,1218.00,0,1,1.00
11/03/2005,05:55,1218.00,1218.00,1218.00,1218.00,0,4,4.00
11/03/2005,05:56,1218.00,1218.00,1218.00,1218.00,0,5,5.00
11/03/2005,05:58,1218.00,1218.00,1218.00,1218.00,0,5,5.00
11/03/2005,05:59,1217.75,1218.00,1217.75,1218.00,9,6,15.00
11/03/2005,06:00,1217.75,1217.75,1217.75,1217.75,0,51,51.00
11/03/2005,06:01,1217.75,1218.00,1217.50,1217.50,5,186,191.00
11/03/2005,06:02,1217.50,1217.75,1217.50,1217.75,5,25,30.00
11/03/2005,06:03,1217.75,1217.75,1217.50,1217.50,31,7,38.00
11/03/2005,06:04,1217.50,1217.75,1217.50,1217.75,23,4,27.00
11/03/2005,06:05,1218.00,1218.00,1218.00,1218.00,5,0,5.00
11/03/2005,06:06,1217.75,1217.75,1217.75,1217.75,0,2,2.00
11/03/2005,06:07,1218.00,1218.00,1218.00,1218.00,6,0,6.00
11/03/2005,06:08,1217.75,1218.00,1217.75,1218.00,4,50,54.00
11/03/2005,06:10,1218.00,1218.00,1217.75,1218.00,10,76,86.00
11/03/2005,06:11,1218.00,1218.00,1218.00,1218.00,257,0,257.00
11/03/2005,06:12,1218.00,1218.25,1218.00,1218.25,280,1,281.00
11/03/2005,06:13,1218.25,1218.75,1218.25,1218.50,272,48,320.00
11/03/2005,06:14,1218.25,1218.25,1218.00,1218.25,5,111,116.00
11/03/2005,06:16,1218.25,1218.25,1218.25,1218.25,4,0,4.00
11/03/2005,06:17,1218.25,1218.25,1218.25,1218.25,136,0,136.00
11/03/2005,06:18,1218.25,1218.25,1218.25,1218.25,21,0,21.00
11/03/2005,06:20,1218.25,1218.75,1218.25,1218.50,154,2,156.00
11/03/2005,06:21,1218.75,1218.75,1218.50,1218.50,2,5,7.00
11/03/2005,06:22,1218.50,1218.75,1218.25,1218.25,5,61,66.00
11/03/2005,06:23,1218.25,1218.50,1218.25,1218.25,2,54,56.00
11/03/2005,06:24,1218.00,1218.00,1218.00,1218.00,0,186,186.00
11/03/2005,06:25,1218.00,1218.00,1218.00,1218.00,0,28,28.00
11/03/2005,06:26,1218.00,1218.25,1218.00,1218.25,7,19,26.00
11/03/2005,06:27,1218.00,1218.50,1218.00,1218.50,264,1,265.00
11/03/2005,06:28,1218.50,1218.50,1218.25,1218.25,1,242,243.00
11/03/2005,06:29,1218.25,1218.50,1218.00,1218.00,3,398,401.00
11/03/2005,06:30,1218.25,1218.25,1218.25,1218.25,6,0,6.00
11/03/2005,06:31,1218.00,1218.25,1217.75,1218.00,31,120,151.00
11/03/2005,06:32,1218.00,1218.25,1218.00,1218.25,148,0,148.00
11/03/2005,06:33,1218.25,1218.50,1218.25,1218.50,37,0,37.00
11/03/2005,06:34,1218.50,1219.00,1218.50,1218.75,507,70,577.00
11/03/2005,06:35,1218.75,1218.75,1218.50,1218.50,1,158,159.00
11/03/2005,06:36,1218.50,1218.50,1218.25,1218.25,0,15,15.00
11/03/2005,06:37,1218.25,1218.50,1218.25,1218.50,170,11,181.00
11/03/2005,06:38,1218.25,1218.50,1218.25,1218.50,4,1,5.00
11/03/2005,06:39,1218.50,1218.50,1218.50,1218.50,32,0,32.00
11/03/2005,06:40,1218.25,1218.25,1218.00,1218.00,5,150,155.00
11/03/2005,06:41,1218.00,1218.25,1218.00,1218.00,278,8,286.00
11/03/2005,06:42,1218.00,1218.25,1217.75,1218.00,5,231,236.00
11/03/2005,06:43,1218.00,1218.25,1217.75,1218.25,90,1,91.00
11/03/2005,06:44,1218.00,1218.00,1218.00,1218.00,0,167,167.00
11/03/2005,06:45,1218.00,1218.00,1218.00,1218.00,0,29,29.00
11/03/2005,06:46,1217.75,1218.25,1217.75,1218.00,119,14,133.00
11/03/2005,06:47,1218.25,1218.50,1218.25,1218.25,91,190,281.00
11/03/2005,06:48,1218.25,1218.25,1218.00,1218.00,0,118,118.00
11/03/2005,06:49,1218.25,1218.25,1218.25,1218.25,14,0,14.00
11/03/2005,06:50,1218.25,1218.25,1217.75,1217.75,30,348,378.00
11/03/2005,06:51,1217.75,1217.75,1217.50,1217.75,7,65,72.00
11/03/2005,06:52,1217.75,1218.00,1217.75,1218.00,160,0,160.00
11/03/2005,06:53,1217.75,1218.00,1217.50,1217.50,1,78,79.00
11/03/2005,06:54,1217.75,1218.00,1217.75,1217.75,38,133,171.00
11/03/2005,06:55,1217.75,1217.75,1217.75,1217.75,0,15,15.00
11/03/2005,06:56,1218.00,1218.25,1218.00,1218.00,183,2,185.00
11/03/2005,06:57,1218.00,1218.00,1218.00,1218.00,0,57,57.00
11/03/2005,06:58,1218.00,1218.00,1217.75,1217.75,0,24,24.00
11/03/2005,06:59,1218.00,1218.00,1218.00,1218.00,57,0,57.00
11/03/2005,07:00,1218.25,1218.25,1218.00,1218.00,12,98,110.00
11/03/2005,07:01,1218.00,1218.00,1218.00,1218.00,0,13,13.00
11/03/2005,07:02,1217.75,1217.75,1217.75,1217.75,0,407,407.00
11/03/2005,07:03,1217.75,1217.75,1217.75,1217.75,0,11,11.00
11/03/2005,07:04,1217.75,1217.75,1217.50,1217.50,2,23,25.00
11/03/2005,07:05,1217.75,1217.75,1217.50,1217.50,59,15,74.00
11/03/2005,07:06,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/03/2005,07:07,1217.75,1217.75,1217.50,1217.50,7,104,111.00
11/03/2005,07:08,1217.75,1217.75,1217.75,1217.75,325,0,325.00
11/03/2005,07:09,1217.75,1218.00,1217.75,1217.75,12,31,43.00
11/03/2005,07:10,1217.75,1218.00,1217.75,1218.00,30,2,32.00
11/03/2005,07:11,1218.00,1218.00,1217.75,1217.75,1,56,57.00
11/03/2005,07:12,1217.75,1217.75,1217.75,1217.75,0,1,1.00
11/03/2005,07:13,1217.75,1217.75,1217.50,1217.50,0,10,10.00
11/03/2005,07:14,1217.75,1217.75,1217.75,1217.75,1,0,1.00
11/03/2005,07:15,1217.50,1217.75,1217.50,1217.50,11,6,17.00
11/03/2005,07:16,1217.50,1217.50,1217.50,1217.50,0,5,5.00
11/03/2005,07:17,1217.75,1217.75,1217.50,1217.50,2,188,190.00
11/03/2005,07:18,1217.50,1217.50,1217.25,1217.25,1,19,20.00
11/03/2005,07:19,1217.25,1217.50,1217.25,1217.25,11,8,19.00
11/03/2005,07:20,1217.25,1217.50,1217.25,1217.25,21,130,151.00
11/03/2005,07:21,1217.25,1217.25,1216.75,1217.00,164,788,952.00
11/03/2005,07:22,1217.00,1217.00,1217.00,1217.00,34,0,34.00
11/03/2005,07:23,1217.00,1217.25,1217.00,1217.25,395,120,515.00
11/03/2005,07:24,1217.50,1217.75,1217.50,1217.75,495,7,502.00
11/03/2005,07:25,1217.75,1217.75,1217.50,1217.75,3,1,4.00
11/03/2005,07:26,1217.75,1217.75,1217.50,1217.50,1,28,29.00
11/03/2005,07:27,1217.50,1217.50,1217.50,1217.50,0,103,103.00
11/03/2005,07:28,1217.50,1217.50,1217.25,1217.50,71,2,73.00
11/03/2005,07:29,1217.50,1217.75,1217.50,1217.75,70,0,70.00
11/03/2005,07:30,1217.75,1218.00,1217.50,1217.50,136,192,328.00
11/03/2005,07:31,1217.50,1220.25,1217.25,1220.25,6363,1604,7967.00
11/03/2005,07:32,1220.00,1221.50,1219.75,1220.75,5509,2988,8497.00
11/03/2005,07:33,1220.75,1221.00,1220.25,1221.00,1256,1500,2756.00
11/03/2005,07:34,1221.00,1221.75,1220.75,1221.75,2374,1157,3531.00
11/03/2005,07:35,1221.50,1222.00,1221.25,1221.75,2246,1035,3281.00
11/03/2005,07:36,1221.75,1222.00,1221.25,1221.50,663,1015,1678.00
11/03/2005,07:37,1221.50,1222.00,1221.50,1221.75,687,375,1062.00
11/03/2005,07:38,1221.75,1221.75,1221.25,1221.50,501,732,1233.00
11/03/2005,07:39,1221.50,1222.00,1221.25,1221.75,713,278,991.00
11/03/2005,07:40,1221.75,1221.75,1221.50,1221.50,48,618,666.00
11/03/2005,07:41,1221.50,1221.75,1221.25,1221.50,147,571,718.00
11/03/2005,07:42,1221.25,1221.50,1221.00,1221.25,142,399,541.00
11/03/2005,07:43,1221.25,1221.75,1221.25,1221.50,520,288,808.00
11/03/2005,07:44,1221.50,1221.75,1221.50,1221.50,2,189,191.00
11/03/2005,07:45,1221.50,1221.50,1221.25,1221.25,68,76,144.00
11/03/2005,07:46,1221.25,1221.50,1221.00,1221.50,185,149,334.00
11/03/2005,07:47,1221.25,1221.50,1221.00,1221.25,58,194,252.00
11/03/2005,07:48,1221.25,1221.50,1221.00,1221.00,324,119,443.00
11/03/2005,07:49,1221.25,1222.25,1221.00,1222.25,1971,331,2302.00
11/03/2005,07:50,1222.25,1222.75,1222.00,1222.00,1613,929,2542.00
11/03/2005,07:51,1222.00,1222.75,1222.00,1222.50,546,24,570.00
11/03/2005,07:52,1222.50,1223.00,1222.50,1222.50,740,322,1062.00
11/03/2005,07:53,1222.50,1223.00,1222.50,1222.75,1022,858,1880.00
11/03/2005,07:54,1222.75,1222.75,1222.50,1222.50,653,36,689.00
11/03/2005,07:55,1222.50,1222.75,1222.25,1222.25,341,1324,1665.00
11/03/2005,07:56,1222.50,1222.75,1222.25,1222.50,364,232,596.00
11/03/2005,07:57,1222.25,1222.50,1222.25,1222.50,2,7,9.00
11/03/2005,07:58,1222.50,1222.50,1222.25,1222.50,538,33,571.00
11/03/2005,07:59,1222.50,1222.50,1222.25,1222.50,123,662,785.00
11/03/2005,08:00,1222.25,1222.50,1222.25,1222.50,143,122,265.00
11/03/2005,08:01,1222.50,1222.50,1222.25,1222.25,2,411,413.00
11/03/2005,08:02,1222.25,1222.25,1222.00,1222.00,510,219,729.00
11/03/2005,08:03,1222.00,1222.50,1222.00,1222.25,89,445,534.00
11/03/2005,08:04,1222.25,1222.50,1222.00,1222.25,29,714,743.00
11/03/2005,08:05,1222.25,1222.25,1222.00,1222.25,34,40,74.00
11/03/2005,08:06,1222.00,1222.50,1222.00,1222.25,260,163,423.00
11/03/2005,08:07,1222.25,1222.25,1222.00,1222.25,304,60,364.00
11/03/2005,08:08,1222.25,1222.50,1222.25,1222.25,17,35,52.00
11/03/2005,08:09,1222.25,1222.50,1222.25,1222.25,863,726,1589.00
11/03/2005,08:10,1222.25,1222.75,1222.25,1222.75,615,56,671.00
11/03/2005,08:11,1222.75,1222.75,1222.25,1222.50,258,505,763.00
11/03/2005,08:12,1222.50,1222.75,1222.50,1222.75,204,78,282.00
11/03/2005,08:13,1222.50,1222.75,1222.25,1222.50,30,602,632.00
11/03/2005,08:14,1222.25,1222.75,1222.25,1222.50,358,385,743.00
11/03/2005,08:15,1222.50,1222.75,1222.50,1222.75,107,231,338.00
11/03/2005,08:16,1222.75,1222.75,1222.50,1222.50,9,230,239.00
11/03/2005,08:17,1222.50,1223.50,1222.50,1222.75,1987,745,2732.00
11/03/2005,08:18,1223.00,1223.25,1222.50,1222.75,278,228,506.00
11/03/2005,08:19,1222.50,1222.75,1222.50,1222.75,12,5,17.00
11/03/2005,08:20,1222.75,1222.75,1222.75,1222.75,393,0,393.00
11/03/2005,08:21,1222.75,1223.00,1222.75,1222.75,646,7,653.00
11/03/2005,08:22,1222.75,1223.00,1222.75,1223.00,42,7,49.00
11/03/2005,08:23,1223.00,1223.25,1223.00,1223.00,119,139,258.00
11/03/2005,08:24,1223.00,1223.25,1222.75,1223.00,111,223,334.00
11/03/2005,08:25,1223.00,1223.00,1222.75,1223.00,45,69,114.00
11/03/2005,08:26,1222.75,1223.00,1222.50,1222.50,57,559,616.00
11/03/2005,08:27,1222.50,1222.75,1222.25,1222.50,42,362,404.00
11/03/2005,08:28,1222.50,1223.00,1222.50,1223.00,237,57,294.00
11/03/2005,08:29,1223.00,1223.00,1222.75,1222.75,25,23,48.00
11/03/2005,08:30,1223.00,1223.00,1222.25,1222.25,129,1158,1287.00
11/03/2005,08:31,1222.25,1222.75,1222.00,1222.75,3558,2504,6062.00
11/03/2005,08:32,1222.50,1223.25,1222.50,1222.75,2213,913,3126.00
11/03/2005,08:33,1222.75,1224.00,1222.75,1224.00,4971,2625,7596.00
11/03/2005,08:34,1224.00,1224.00,1223.25,1223.25,2331,2551,4882.00
11/03/2005,08:35,1223.25,1224.50,1223.25,1224.00,4602,1672,6274.00
11/03/2005,08:36,1223.75,1224.00,1223.25,1223.25,1161,2239,3400.00
11/03/2005,08:37,1223.50,1223.50,1223.25,1223.50,2127,941,3068.00
11/03/2005,08:38,1223.50,1223.75,1223.25,1223.75,903,1252,2155.00
11/03/2005,08:39,1223.75,1224.00,1223.25,1223.50,1465,2474,3939.00
11/03/2005,08:40,1223.50,1223.50,1223.00,1223.00,700,1371,2071.00
11/03/2005,08:41,1223.25,1224.00,1223.00,1223.50,2253,963,3216.00
11/03/2005,08:42,1223.50,1224.00,1223.50,1223.75,1146,514,1660.00
11/03/2005,08:43,1223.75,1224.00,1223.50,1223.75,827,973,1800.00
11/03/2005,08:44,1223.75,1224.00,1223.50,1223.75,494,649,1143.00
11/03/2005,08:45,1224.00,1224.25,1223.75,1224.25,2723,754,3477.00
11/03/2005,08:46,1224.00,1224.50,1223.75,1224.25,2188,2553,4741.00
11/03/2005,08:47,1224.50,1224.50,1224.00,1224.25,754,2851,3605.00
11/03/2005,08:48,1224.25,1225.25,1224.25,1224.75,7059,2146,9205.00
11/03/2005,08:49,1225.00,1225.25,1224.50,1225.00,2450,2926,5376.00
11/03/2005,08:50,1225.00,1226.00,1225.00,1225.75,6164,3409,9573.00
11/03/2005,08:51,1225.50,1226.25,1225.50,1225.75,3179,2767,5946.00
11/03/2005,08:52,1226.00,1226.25,1225.50,1225.75,2717,2446,5163.00
11/03/2005,08:53,1225.50,1225.75,1225.25,1225.75,2171,2902,5073.00
11/03/2005,08:54,1225.50,1225.75,1225.25,1225.75,584,879,1463.00
11/03/2005,08:55,1225.50,1226.25,1225.50,1226.00,1604,441,2045.00
11/03/2005,08:56,1226.00,1226.50,1225.75,1225.75,4175,3392,7567.00
11/03/2005,08:57,1226.00,1226.25,1225.50,1225.75,556,2465,3021.00
11/03/2005,08:58,1225.75,1226.00,1225.75,1225.75,216,335,551.00
11/03/2005,08:59,1226.00,1226.25,1225.50,1225.50,1178,1878,3056.00
11/03/2005,09:00,1225.75,1225.75,1225.25,1225.50,1198,1618,2816.00
11/03/2005,09:01,1225.25,1226.00,1225.25,1226.00,1494,2002,3496.00
11/03/2005,09:02,1225.75,1225.75,1224.50,1224.50,2459,4611,7070.00
11/03/2005,09:03,1224.50,1224.75,1224.00,1224.50,2766,2544,5310.00
11/03/2005,09:04,1224.50,1225.25,1224.25,1225.25,2164,1025,3189.00
11/03/2005,09:05,1225.25,1225.50,1224.50,1224.50,2219,2985,5204.00
11/03/2005,09:06,1224.50,1225.00,1223.75,1224.00,893,4419,5312.00
11/03/2005,09:07,1224.00,1224.50,1223.75,1223.75,1806,1755,3561.00
11/03/2005,09:08,1224.00,1225.00,1223.75,1225.00,2747,435,3182.00
11/03/2005,09:09,1225.00,1225.00,1224.00,1224.25,472,2161,2633.00
11/03/2005,09:10,1224.25,1224.25,1223.75,1224.25,1938,3419,5357.00
11/03/2005,09:11,1224.00,1224.25,1223.00,1223.25,2830,3833,6663.00
11/03/2005,09:12,1223.25,1223.50,1222.75,1223.00,1697,3391,5088.00
11/03/2005,09:13,1223.00,1223.25,1222.50,1222.75,1426,3151,4577.00
11/03/2005,09:14,1222.50,1223.25,1222.50,1223.00,1982,1132,3114.00
11/03/2005,09:15,1223.25,1223.50,1223.00,1223.25,1440,1229,2669.00
11/03/2005,09:16,1223.25,1223.50,1222.50,1222.75,895,3981,4876.00
11/03/2005,09:17,1222.75,1223.00,1222.25,1222.75,1061,1844,2905.00
11/03/2005,09:18,1222.75,1223.25,1222.50,1222.75,1900,1373,3273.00
11/03/2005,09:19,1222.75,1223.00,1222.00,1222.75,2904,4640,7544.00
11/03/2005,09:20,1222.75,1223.25,1222.75,1223.00,1339,1312,2651.00
11/03/2005,09:21,1223.00,1223.25,1222.75,1222.75,1310,1379,2689.00
11/03/2005,09:22,1222.75,1223.00,1222.50,1222.75,249,1024,1273.00
11/03/2005,09:23,1223.00,1223.00,1222.25,1222.50,962,1881,2843.00
11/03/2005,09:24,1222.50,1222.75,1222.25,1222.50,763,1194,1957.00
11/03/2005,09:25,1222.25,1222.75,1222.25,1222.50,846,744,1590.00
11/03/2005,09:26,1222.25,1222.25,1221.25,1221.50,3164,7222,10386.00
11/03/2005,09:27,1221.50,1221.75,1221.00,1221.75,1438,2383,3821.00
11/03/2005,09:28,1221.75,1222.00,1221.25,1221.75,1065,1144,2209.00
11/03/2005,09:29,1221.50,1221.75,1221.25,1221.25,2018,1143,3161.00
11/03/2005,09:30,1221.25,1221.75,1221.25,1221.50,1080,804,1884.00
11/03/2005,09:31,1221.50,1221.75,1220.75,1221.00,1625,5448,7073.00
11/03/2005,09:32,1221.00,1221.75,1221.00,1221.75,1658,885,2543.00
11/03/2005,09:33,1221.50,1222.25,1221.50,1222.25,2153,333,2486.00
11/03/2005,09:34,1222.25,1223.25,1222.00,1222.75,3233,1402,4635.00
11/03/2005,09:35,1223.00,1223.50,1222.75,1223.00,3787,2594,6381.00
11/03/2005,09:36,1223.00,1223.25,1222.75,1222.75,986,1044,2030.00
11/03/2005,09:37,1223.00,1224.25,1222.75,1224.00,8495,1320,9815.00
11/03/2005,09:38,1224.25,1224.75,1224.00,1224.50,4110,2453,6563.00
11/03/2005,09:39,1224.50,1226.25,1224.25,1225.50,7951,4227,12178.00
11/03/2005,09:40,1225.50,1226.00,1224.00,1224.25,2045,5543,7588.00
11/03/2005,09:41,1224.25,1225.00,1223.75,1224.50,2642,1910,4552.00
11/03/2005,09:42,1224.50,1224.75,1223.75,1224.00,528,1762,2290.00
11/03/2005,09:43,1224.25,1224.75,1224.00,1224.50,998,115,1113.00
11/03/2005,09:44,1224.25,1225.00,1224.00,1224.75,1403,1152,2555.00
11/03/2005,09:45,1225.00,1225.25,1224.25,1224.50,1269,1338,2607.00
11/03/2005,09:46,1224.50,1224.75,1224.25,1224.75,1049,84,1133.00
11/03/2005,09:47,1224.50,1224.75,1224.50,1224.75,431,242,673.00
11/03/2005,09:48,1224.50,1224.75,1224.00,1224.00,69,1931,2000.00
11/03/2005,09:49,1224.00,1224.25,1223.25,1223.75,1348,3355,4703.00
11/03/2005,09:50,1223.75,1223.75,1223.00,1223.00,771,2598,3369.00
11/03/2005,09:51,1223.00,1223.25,1222.75,1223.00,1132,1956,3088.00
11/03/2005,09:52,1222.75,1223.25,1222.75,1223.25,477,98,575.00
11/03/2005,09:53,1223.25,1223.50,1223.00,1223.50,825,45,870.00
11/03/2005,09:54,1223.50,1223.75,1223.25,1223.50,1306,389,1695.00
11/03/2005,09:55,1223.50,1223.50,1223.00,1223.00,547,533,1080.00
11/03/2005,09:56,1223.00,1223.50,1223.00,1223.25,478,66,544.00
11/03/2005,09:57,1223.50,1224.00,1223.25,1223.50,902,521,1423.00
11/03/2005,09:58,1223.75,1223.75,1223.25,1223.50,403,1132,1535.00
11/03/2005,09:59,1223.50,1223.75,1223.25,1223.50,207,413,620.00
11/03/2005,10:00,1223.50,1224.00,1223.25,1223.25,693,589,1282.00
11/03/2005,10:01,1223.50,1223.75,1223.25,1223.50,560,486,1046.00
11/03/2005,10:02,1223.75,1224.50,1223.50,1224.25,1913,500,2413.00
11/03/2005,10:03,1224.50,1224.50,1223.75,1223.75,547,1544,2091.00
11/03/2005,10:04,1223.50,1223.75,1223.50,1223.50,762,148,910.00
11/03/2005,10:05,1223.75,1224.00,1223.75,1223.75,131,196,327.00
11/03/2005,10:06,1223.75,1224.00,1223.75,1224.00,46,623,669.00
11/03/2005,10:07,1223.75,1224.00,1223.50,1223.50,95,481,576.00
11/03/2005,10:08,1223.75,1224.00,1223.25,1223.50,683,1017,1700.00
11/03/2005,10:09,1223.50,1223.75,1223.50,1223.75,95,492,587.00
11/03/2005,10:10,1223.75,1224.00,1223.50,1223.75,314,52,366.00
11/03/2005,10:11,1224.00,1224.50,1223.75,1224.00,2445,943,3388.00
11/03/2005,10:12,1224.00,1224.50,1223.75,1224.25,432,458,890.00
11/03/2005,10:13,1224.00,1224.50,1223.75,1223.75,444,690,1134.00
11/03/2005,10:14,1223.75,1224.00,1223.50,1224.00,655,506,1161.00
11/03/2005,10:15,1224.00,1224.50,1224.00,1224.25,1037,287,1324.00
11/03/2005,10:16,1224.25,1224.25,1223.75,1224.25,363,997,1360.00
11/03/2005,10:17,1224.00,1224.75,1224.00,1224.75,1266,11,1277.00
11/03/2005,10:18,1224.75,1225.25,1224.75,1225.00,3046,931,3977.00
11/03/2005,10:19,1225.25,1225.75,1225.00,1225.75,2908,1271,4179.00
11/03/2005,10:20,1225.75,1226.25,1224.75,1224.75,3347,3842,7189.00
11/03/2005,10:21,1224.75,1224.75,1224.00,1224.25,953,2061,3014.00
11/03/2005,10:22,1224.25,1224.50,1223.75,1224.00,1437,2113,3550.00
11/03/2005,10:23,1224.00,1224.50,1224.00,1224.25,637,656,1293.00
11/03/2005,10:24,1224.25,1224.25,1223.75,1224.00,211,447,658.00
11/03/2005,10:25,1224.25,1224.25,1223.75,1224.00,488,741,1229.00
11/03/2005,10:26,1224.00,1224.00,1223.50,1223.75,947,1650,2597.00
11/03/2005,10:27,1223.75,1224.00,1223.50,1224.00,304,185,489.00
11/03/2005,10:28,1223.75,1224.50,1223.75,1224.00,335,366,701.00
11/03/2005,10:29,1224.00,1224.75,1224.00,1224.25,757,379,1136.00
11/03/2005,10:30,1224.25,1225.75,1224.00,1225.25,2794,1330,4124.00
11/03/2005,10:31,1225.25,1225.75,1224.75,1225.25,1950,1628,3578.00
11/03/2005,10:32,1225.25,1225.50,1225.00,1225.25,458,299,757.00
11/03/2005,10:33,1225.00,1225.75,1225.00,1225.25,618,232,850.00
11/03/2005,10:34,1225.25,1225.50,1225.00,1225.25,244,1978,2222.00
11/03/2005,10:35,1225.25,1225.75,1225.00,1225.50,916,185,1101.00
11/03/2005,10:36,1225.25,1225.75,1225.25,1225.50,281,416,697.00
11/03/2005,10:37,1225.50,1225.50,1225.25,1225.50,246,137,383.00
11/03/2005,10:38,1225.50,1225.75,1225.25,1225.25,130,439,569.00
11/03/2005,10:39,1225.50,1225.50,1224.75,1225.00,343,865,1208.00
11/03/2005,10:40,1225.00,1225.50,1224.75,1224.75,289,1163,1452.00
11/03/2005,10:41,1224.75,1225.50,1224.75,1225.50,798,559,1357.00
11/03/2005,10:42,1225.25,1225.50,1224.75,1225.25,343,558,901.00
11/03/2005,10:43,1225.25,1225.25,1224.50,1224.50,430,955,1385.00
11/03/2005,10:44,1224.50,1225.25,1224.50,1225.00,722,286,1008.00
11/03/2005,10:45,1225.00,1225.00,1224.50,1224.75,361,316,677.00
11/03/2005,10:46,1224.75,1225.25,1224.50,1225.00,959,268,1227.00
11/03/2005,10:47,1225.00,1225.25,1224.75,1225.00,392,441,833.00
11/03/2005,10:48,1225.00,1225.00,1224.50,1224.75,148,321,469.00
11/03/2005,10:49,1224.75,1225.00,1224.75,1225.00,76,159,235.00
11/03/2005,10:50,1224.75,1225.25,1224.75,1224.75,774,996,1770.00
11/03/2005,10:51,1225.00,1225.25,1224.75,1225.00,591,215,806.00
11/03/2005,10:52,1225.00,1225.00,1224.50,1224.75,339,379,718.00
11/03/2005,10:53,1225.00,1225.75,1224.75,1225.50,2489,1097,3586.00
11/03/2005,10:54,1225.25,1226.50,1225.25,1225.75,3889,2941,6830.00
11/03/2005,10:55,1225.75,1226.00,1225.00,1225.25,347,1352,1699.00
11/03/2005,10:56,1225.25,1225.75,1225.00,1225.50,700,679,1379.00
11/03/2005,10:57,1225.50,1225.50,1224.75,1225.00,176,1061,1237.00
11/03/2005,10:58,1225.00,1225.00,1224.50,1224.50,704,781,1485.00
11/03/2005,10:59,1224.50,1225.00,1224.50,1224.75,616,418,1034.00
11/03/2005,11:00,1225.00,1225.00,1224.50,1224.50,285,403,688.00
11/03/2005,11:01,1224.50,1224.75,1224.25,1224.75,1099,1417,2516.00
11/03/2005,11:02,1224.50,1225.00,1224.50,1225.00,345,22,367.00
11/03/2005,11:03,1225.00,1225.00,1224.75,1224.75,62,707,769.00
11/03/2005,11:04,1224.75,1226.00,1224.50,1225.50,2882,411,3293.00
11/03/2005,11:05,1225.25,1225.50,1224.75,1225.25,1407,1106,2513.00
11/03/2005,11:06,1225.25,1225.50,1225.00,1225.00,33,356,389.00
11/03/2005,11:07,1225.00,1225.25,1225.00,1225.25,32,402,434.00
11/03/2005,11:08,1225.00,1225.75,1225.00,1225.50,858,279,1137.00
11/03/2005,11:09,1225.50,1225.75,1225.25,1225.50,201,21,222.00
11/03/2005,11:10,1225.50,1226.00,1225.25,1225.50,516,428,944.00
11/03/2005,11:11,1225.50,1226.00,1225.50,1225.75,461,82,543.00
11/03/2005,11:12,1225.75,1227.00,1225.75,1226.25,7452,2299,9751.00
11/03/2005,11:13,1226.00,1226.50,1226.00,1226.25,936,686,1622.00
11/03/2005,11:14,1226.25,1226.75,1225.75,1226.00,1566,1882,3448.00
11/03/2005,11:15,1226.00,1226.25,1225.75,1226.00,627,556,1183.00
11/03/2005,11:16,1226.00,1226.25,1226.00,1226.00,332,236,568.00
11/03/2005,11:17,1226.00,1226.25,1225.75,1225.75,20,916,936.00
11/03/2005,11:18,1226.00,1226.75,1225.75,1226.25,1461,164,1625.00
11/03/2005,11:19,1226.25,1226.75,1226.00,1226.50,548,132,680.00
11/03/2005,11:20,1226.50,1227.50,1226.25,1227.00,3902,2146,6048.00
11/03/2005,11:21,1227.25,1227.50,1227.00,1227.00,811,2003,2814.00
11/03/2005,11:22,1227.25,1227.25,1227.00,1227.00,573,647,1220.00
11/03/2005,11:23,1227.25,1227.50,1227.00,1227.25,774,372,1146.00
11/03/2005,11:24,1227.25,1227.25,1226.75,1227.25,1321,1331,2652.00
11/03/2005,11:25,1227.25,1227.25,1227.00,1227.25,464,377,841.00
11/03/2005,11:26,1227.00,1227.25,1227.00,1227.00,142,336,478.00
11/03/2005,11:27,1227.00,1227.00,1226.75,1227.00,1706,206,1912.00
11/03/2005,11:28,1227.00,1227.25,1226.75,1227.25,193,1281,1474.00
11/03/2005,11:29,1227.00,1227.50,1227.00,1227.25,962,309,1271.00
11/03/2005,11:30,1227.50,1227.50,1226.75,1226.75,192,1050,1242.00
11/03/2005,11:31,1227.00,1227.00,1226.50,1226.75,561,949,1510.00
11/03/2005,11:32,1227.00,1227.00,1226.50,1226.75,425,633,1058.00
11/03/2005,11:33,1226.75,1227.00,1226.50,1226.50,74,275,349.00
11/03/2005,11:34,1226.50,1226.75,1226.50,1226.50,53,200,253.00
11/03/2005,11:35,1226.75,1227.75,1226.50,1227.50,3876,1032,4908.00
11/03/2005,11:36,1227.50,1227.50,1226.75,1227.00,675,869,1544.00
11/03/2005,11:37,1226.75,1227.00,1226.50,1226.75,282,691,973.00
11/03/2005,11:38,1226.50,1227.00,1226.50,1227.00,322,1091,1413.00
11/03/2005,11:39,1226.75,1226.75,1226.50,1226.75,11,215,226.00
11/03/2005,11:40,1226.75,1226.75,1226.00,1226.25,526,2274,2800.00
11/03/2005,11:41,1226.00,1226.25,1225.25,1225.50,919,2499,3418.00
11/03/2005,11:42,1225.75,1225.75,1225.50,1225.50,45,1070,1115.00
11/03/2005,11:43,1225.75,1225.75,1225.50,1225.75,170,42,212.00
11/03/2005,11:44,1225.75,1225.75,1225.25,1225.50,222,389,611.00
11/03/2005,11:45,1225.75,1225.75,1225.50,1225.50,191,398,589.00
11/03/2005,11:46,1225.75,1226.00,1225.25,1225.50,670,1021,1691.00
11/03/2005,11:47,1225.50,1225.75,1225.25,1225.50,661,556,1217.00
11/03/2005,11:48,1225.75,1225.75,1225.25,1225.75,119,530,649.00
11/03/2005,11:49,1225.75,1225.75,1225.50,1225.75,49,20,69.00
11/03/2005,11:50,1225.75,1226.00,1225.50,1225.75,555,15,570.00
11/03/2005,11:51,1225.75,1226.00,1225.50,1225.75,287,100,387.00
11/03/2005,11:52,1225.75,1225.75,1225.50,1225.75,27,21,48.00
11/03/2005,11:53,1225.75,1225.75,1225.00,1225.00,62,1361,1423.00
11/03/2005,11:54,1225.00,1225.50,1225.00,1225.50,595,252,847.00
11/03/2005,11:55,1225.50,1225.50,1225.25,1225.50,151,75,226.00
11/03/2005,11:56,1225.50,1225.75,1225.25,1225.50,431,117,548.00
11/03/2005,11:57,1225.75,1225.75,1225.50,1225.50,40,90,130.00
11/03/2005,11:58,1225.75,1225.75,1225.50,1225.75,25,154,179.00
11/03/2005,11:59,1225.75,1225.75,1225.50,1225.50,575,431,1006.00
11/03/2005,12:00,1225.25,1225.50,1225.00,1225.00,339,577,916.00
11/03/2005,12:01,1225.00,1225.25,1225.00,1225.25,345,257,602.00
11/03/2005,12:02,1225.25,1225.50,1225.00,1225.25,525,699,1224.00
11/03/2005,12:03,1225.00,1225.25,1224.75,1225.00,287,1019,1306.00
11/03/2005,12:04,1224.75,1225.25,1224.75,1224.75,1131,824,1955.00
11/03/2005,12:05,1225.00,1225.25,1224.75,1225.00,712,552,1264.00
11/03/2005,12:06,1225.00,1225.25,1224.75,1225.00,515,591,1106.00
11/03/2005,12:07,1225.00,1225.00,1224.25,1224.25,510,2746,3256.00
11/03/2005,12:08,1224.25,1224.50,1223.50,1224.50,2661,3192,5853.00
11/03/2005,12:09,1224.50,1224.50,1224.25,1224.50,288,257,545.00
11/03/2005,12:10,1224.25,1224.50,1224.00,1224.50,171,250,421.00
11/03/2005,12:11,1224.50,1224.75,1224.25,1224.75,466,88,554.00
11/03/2005,12:12,1224.75,1224.75,1224.25,1224.50,66,299,365.00
11/03/2005,12:13,1224.50,1224.75,1224.25,1224.50,186,271,457.00
11/03/2005,12:14,1224.50,1224.50,1224.00,1224.50,238,481,719.00
11/03/2005,12:15,1224.50,1224.75,1224.00,1224.25,515,603,1118.00
11/03/2005,12:16,1224.25,1224.25,1223.75,1224.00,518,1512,2030.00
11/03/2005,12:17,1224.00,1224.00,1223.75,1224.00,79,329,408.00
11/03/2005,12:18,1223.75,1224.25,1223.75,1224.25,407,42,449.00
11/03/2005,12:19,1224.25,1224.50,1224.00,1224.25,286,345,631.00
11/03/2005,12:20,1224.25,1224.75,1224.25,1224.50,599,401,1000.00
11/03/2005,12:21,1224.75,1225.25,1224.75,1225.00,1209,1557,2766.00
11/03/2005,12:22,1224.75,1225.00,1224.50,1224.50,249,310,559.00
11/03/2005,12:23,1224.50,1224.75,1224.50,1224.50,95,31,126.00
11/03/2005,12:24,1224.75,1225.00,1224.50,1224.75,540,223,763.00
11/03/2005,12:25,1224.75,1224.75,1224.50,1224.75,504,28,532.00
11/03/2005,12:26,1224.75,1225.25,1224.75,1225.00,1816,269,2085.00
11/03/2005,12:27,1225.00,1225.00,1224.50,1224.75,176,371,547.00
11/03/2005,12:28,1225.00,1225.00,1224.75,1225.00,293,49,342.00
11/03/2005,12:29,1225.00,1225.50,1225.00,1225.00,1146,1085,2231.00
11/03/2005,12:30,1225.00,1225.00,1224.75,1225.00,286,514,800.00
11/03/2005,12:31,1225.00,1225.00,1224.75,1225.00,88,85,173.00
11/03/2005,12:32,1224.75,1225.00,1224.75,1225.00,854,23,877.00
11/03/2005,12:33,1225.00,1225.00,1224.75,1224.75,146,119,265.00
11/03/2005,12:34,1224.75,1225.00,1224.50,1224.75,6,264,270.00
11/03/2005,12:35,1224.50,1224.50,1223.75,1224.25,1001,2432,3433.00
11/03/2005,12:36,1224.00,1224.25,1223.50,1223.75,242,1986,2228.00
11/03/2005,12:37,1223.75,1224.00,1223.00,1223.00,493,3643,4136.00
11/03/2005,12:38,1223.00,1223.75,1223.00,1223.75,1665,313,1978.00
11/03/2005,12:39,1223.75,1224.00,1223.50,1223.50,609,500,1109.00
11/03/2005,12:40,1223.50,1223.75,1223.25,1223.50,298,937,1235.00
11/03/2005,12:41,1223.50,1223.75,1223.50,1223.75,68,367,435.00
11/03/2005,12:42,1223.50,1223.75,1223.25,1223.50,363,916,1279.00
11/03/2005,12:43,1223.50,1223.50,1223.00,1223.00,172,269,441.00
11/03/2005,12:44,1223.25,1224.00,1223.25,1224.00,1482,757,2239.00
11/03/2005,12:45,1224.00,1224.50,1223.75,1224.00,1729,1318,3047.00
11/03/2005,12:46,1224.00,1224.25,1223.50,1223.75,1163,2396,3559.00
11/03/2005,12:47,1223.75,1224.00,1223.75,1224.00,25,988,1013.00
11/03/2005,12:48,1223.75,1224.25,1223.75,1224.00,508,59,567.00
11/03/2005,12:49,1223.75,1224.25,1223.75,1224.00,238,114,352.00
11/03/2005,12:50,1224.00,1224.25,1223.75,1223.75,135,238,373.00
11/03/2005,12:51,1224.00,1224.00,1223.25,1223.75,568,1429,1997.00
11/03/2005,12:52,1223.75,1224.00,1223.50,1223.50,85,686,771.00
11/03/2005,12:53,1223.75,1223.75,1223.00,1223.00,738,1158,1896.00
11/03/2005,12:54,1223.00,1223.50,1223.00,1223.25,256,1453,1709.00
11/03/2005,12:55,1223.25,1224.00,1223.25,1224.00,1630,544,2174.00
11/03/2005,12:56,1224.00,1224.25,1223.75,1224.25,1160,511,1671.00
11/03/2005,12:57,1224.25,1224.50,1224.00,1224.00,404,573,977.00
11/03/2005,12:58,1224.25,1224.25,1223.75,1223.75,28,594,622.00
11/03/2005,12:59,1224.00,1224.00,1223.75,1224.00,655,789,1444.00
11/03/2005,13:00,1224.00,1224.75,1224.00,1224.50,1836,850,2686.00
11/03/2005,13:01,1224.50,1225.25,1224.25,1224.75,1656,740,2396.00
11/03/2005,13:02,1224.75,1225.50,1224.50,1225.50,2778,547,3325.00
11/03/2005,13:03,1225.50,1225.75,1225.25,1225.75,994,147,1141.00
11/03/2005,13:04,1225.75,1225.75,1225.25,1225.25,116,319,435.00
11/03/2005,13:05,1225.25,1225.50,1225.00,1225.25,398,601,999.00
11/03/2005,13:06,1225.25,1225.50,1225.25,1225.25,670,7,677.00
11/03/2005,13:07,1225.50,1225.75,1225.25,1225.50,332,726,1058.00
11/03/2005,13:08,1225.25,1225.50,1225.25,1225.50,34,232,266.00
11/03/2005,13:09,1225.25,1225.50,1225.25,1225.25,15,38,53.00
11/03/2005,13:10,1225.25,1225.50,1225.00,1225.00,16,582,598.00
11/03/2005,13:11,1225.00,1225.25,1224.75,1225.00,382,298,680.00
11/03/2005,13:12,1225.00,1225.00,1224.25,1224.25,131,2601,2732.00
11/03/2005,13:13,1224.50,1224.50,1223.75,1224.25,784,959,1743.00
11/03/2005,13:14,1224.25,1224.25,1223.50,1224.00,852,2064,2916.00
11/03/2005,13:15,1224.25,1224.25,1224.00,1224.00,153,719,872.00
11/03/2005,13:16,1224.00,1224.25,1223.75,1223.75,436,869,1305.00
11/03/2005,13:17,1224.00,1224.50,1224.00,1224.25,1025,259,1284.00
11/03/2005,13:18,1224.50,1224.50,1224.00,1224.00,117,729,846.00
11/03/2005,13:19,1224.25,1224.25,1223.75,1224.00,381,252,633.00
11/03/2005,13:20,1224.00,1224.25,1223.75,1224.25,733,48,781.00
11/03/2005,13:21,1224.25,1224.75,1224.25,1224.25,806,356,1162.00
11/03/2005,13:22,1224.50,1224.50,1224.25,1224.50,23,490,513.00
11/03/2005,13:23,1224.50,1224.50,1224.25,1224.25,16,357,373.00
11/03/2005,13:24,1224.25,1224.25,1223.75,1224.25,232,405,637.00
11/03/2005,13:25,1224.00,1224.25,1223.75,1223.75,27,461,488.00
11/03/2005,13:26,1224.00,1224.00,1223.00,1223.00,2228,3467,5695.00
11/03/2005,13:27,1223.25,1223.25,1222.25,1222.50,2967,4305,7272.00
11/03/2005,13:28,1222.50,1223.00,1222.25,1222.50,1743,1368,3111.00
11/03/2005,13:29,1222.50,1223.25,1222.50,1223.00,1276,427,1703.00
11/03/2005,13:30,1223.00,1223.25,1222.75,1223.00,987,696,1683.00
11/03/2005,13:31,1223.25,1223.50,1223.00,1223.50,814,621,1435.00
11/03/2005,13:32,1223.50,1223.75,1223.25,1223.25,636,829,1465.00
11/03/2005,13:33,1223.25,1223.75,1223.00,1223.00,173,787,960.00
11/03/2005,13:34,1223.25,1223.25,1222.75,1222.75,308,1057,1365.00
11/03/2005,13:35,1223.00,1223.00,1222.75,1222.75,69,206,275.00
11/03/2005,13:36,1222.75,1223.75,1222.75,1223.25,1082,476,1558.00
11/03/2005,13:37,1223.00,1223.25,1222.75,1223.00,34,655,689.00
11/03/2005,13:38,1223.00,1223.00,1221.75,1221.75,1027,3656,4683.00
11/03/2005,13:39,1222.00,1222.25,1221.75,1221.75,1714,1001,2715.00
11/03/2005,13:40,1221.75,1222.25,1221.50,1221.50,1129,1412,2541.00
11/03/2005,13:41,1221.75,1222.25,1221.25,1222.00,1747,1569,3316.00
11/03/2005,13:42,1222.00,1222.50,1221.75,1222.00,1021,1055,2076.00
11/03/2005,13:43,1222.00,1222.25,1220.75,1220.75,1087,6719,7806.00
11/03/2005,13:44,1221.00,1221.25,1220.00,1220.25,3582,6812,10394.00
11/03/2005,13:45,1220.25,1221.00,1220.00,1220.75,2469,2102,4571.00
11/03/2005,13:46,1220.75,1221.25,1220.75,1221.00,1541,1284,2825.00
11/03/2005,13:47,1221.00,1221.50,1220.75,1221.25,899,513,1412.00
11/03/2005,13:48,1221.50,1222.50,1221.25,1221.75,4147,1913,6060.00
11/03/2005,13:49,1221.75,1222.00,1221.25,1221.75,995,923,1918.00
11/03/2005,13:50,1221.75,1222.00,1221.00,1221.25,524,1476,2000.00
11/03/2005,13:51,1221.25,1221.50,1221.00,1221.25,757,283,1040.00
11/03/2005,13:52,1221.25,1222.00,1221.25,1221.75,1513,570,2083.00
11/03/2005,13:53,1221.75,1222.00,1221.50,1221.75,574,97,671.00
11/03/2005,13:54,1221.75,1222.00,1221.50,1221.75,315,696,1011.00
11/03/2005,13:55,1221.75,1222.00,1221.75,1221.75,26,525,551.00
11/03/2005,13:56,1221.75,1221.75,1221.50,1221.75,387,189,576.00
11/03/2005,13:57,1221.50,1221.75,1221.00,1221.00,160,1386,1546.00
11/03/2005,13:58,1221.00,1221.50,1220.75,1221.50,1208,1796,3004.00
11/03/2005,13:59,1221.50,1221.50,1221.00,1221.50,293,343,636.00
11/03/2005,14:00,1221.50,1222.00,1221.25,1221.25,729,772,1501.00
11/03/2005,14:01,1221.50,1221.50,1220.50,1220.75,96,1665,1761.00
11/03/2005,14:02,1220.75,1221.00,1220.25,1220.75,2360,2404,4764.00
11/03/2005,14:03,1220.50,1220.75,1220.25,1220.25,1251,939,2190.00
11/03/2005,14:04,1220.25,1220.75,1220.25,1220.50,826,1710,2536.00
11/03/2005,14:05,1220.50,1220.75,1219.50,1219.75,2801,4862,7663.00
11/03/2005,14:06,1220.00,1220.25,1219.75,1220.00,1763,1110,2873.00
11/03/2005,14:07,1220.25,1220.50,1220.00,1220.50,708,122,830.00
11/03/2005,14:08,1220.50,1221.50,1220.25,1221.50,2656,683,3339.00
11/03/2005,14:09,1221.25,1221.25,1220.50,1220.50,308,1857,2165.00
11/03/2005,14:10,1220.75,1221.00,1220.50,1221.00,567,261,828.00
11/03/2005,14:11,1220.75,1221.25,1220.25,1220.25,574,2309,2883.00
11/03/2005,14:12,1220.25,1220.50,1219.75,1220.00,1359,1276,2635.00
11/03/2005,14:13,1220.00,1220.25,1219.75,1220.00,797,860,1657.00
11/03/2005,14:14,1220.00,1220.00,1219.00,1219.50,1360,4407,5767.00
11/03/2005,14:15,1219.50,1219.75,1219.00,1219.50,2030,1752,3782.00
11/03/2005,14:16,1219.50,1219.75,1219.25,1219.50,751,441,1192.00
11/03/2005,14:17,1219.25,1219.75,1218.75,1219.25,1135,2935,4070.00
11/03/2005,14:18,1219.00,1219.50,1218.75,1219.00,1444,1393,2837.00
11/03/2005,14:19,1219.00,1219.25,1218.50,1219.00,1398,2206,3604.00
11/03/2005,14:20,1218.75,1219.00,1218.50,1218.75,472,835,1307.00
11/03/2005,14:21,1218.75,1219.00,1218.50,1219.00,428,1504,1932.00
11/03/2005,14:22,1218.75,1219.25,1218.50,1219.25,1328,899,2227.00
11/03/2005,14:23,1219.25,1219.75,1219.00,1219.75,1778,1516,3294.00
11/03/2005,14:24,1219.50,1220.00,1219.50,1219.50,1194,910,2104.00
11/03/2005,14:25,1219.50,1219.50,1219.00,1219.25,1006,1598,2604.00
11/03/2005,14:26,1219.25,1219.50,1219.00,1219.25,678,1474,2152.00
11/03/2005,14:27,1219.25,1219.50,1218.75,1219.25,755,1112,1867.00
11/03/2005,14:28,1219.25,1220.50,1219.25,1220.25,3280,1278,4558.00
11/03/2005,14:29,1220.25,1221.00,1220.00,1221.00,3721,1420,5141.00
11/03/2005,14:30,1221.00,1221.50,1220.75,1221.25,1945,1945,3890.00
11/03/2005,14:31,1221.25,1221.75,1220.75,1221.25,2274,2085,4359.00
11/03/2005,14:32,1221.25,1221.25,1220.75,1220.75,521,1203,1724.00
11/03/2005,14:33,1221.00,1221.25,1220.75,1221.00,1498,682,2180.00
11/03/2005,14:34,1221.00,1221.25,1220.00,1220.00,1239,2757,3996.00
11/03/2005,14:35,1220.25,1220.50,1219.75,1220.25,570,1318,1888.00
11/03/2005,14:36,1220.25,1220.50,1220.25,1220.50,90,20,110.00
11/03/2005,14:37,1220.50,1220.75,1220.25,1220.75,603,680,1283.00
11/03/2005,14:38,1220.75,1221.00,1220.50,1220.50,515,568,1083.00
11/03/2005,14:39,1220.75,1221.00,1220.50,1220.50,610,122,732.00
11/03/2005,14:40,1220.75,1221.00,1220.50,1221.00,752,137,889.00
11/03/2005,14:41,1221.25,1221.25,1220.75,1221.00,2002,469,2471.00
11/03/2005,14:42,1221.25,1221.50,1221.00,1221.50,1554,107,1661.00
11/03/2005,14:43,1221.25,1221.50,1221.00,1221.00,364,1976,2340.00
11/03/2005,14:44,1221.00,1221.25,1220.50,1220.75,610,1493,2103.00
11/03/2005,14:45,1220.75,1221.25,1220.50,1221.00,659,55,714.00
11/03/2005,14:46,1221.25,1221.25,1220.75,1221.00,421,577,998.00
11/03/2005,14:47,1221.25,1222.25,1221.25,1222.25,4641,1838,6479.00
11/03/2005,14:48,1222.00,1222.25,1221.75,1221.75,226,1288,1514.00
11/03/2005,14:49,1222.00,1222.50,1221.50,1222.25,2073,1286,3359.00
11/03/2005,14:50,1222.25,1223.00,1222.25,1222.50,4694,2373,7067.00
11/03/2005,14:51,1222.50,1222.50,1222.25,1222.25,502,365,867.00
11/03/2005,14:52,1222.25,1222.50,1222.25,1222.50,408,253,661.00
11/03/2005,14:53,1222.25,1222.50,1222.00,1222.25,3418,1599,5017.00
11/03/2005,14:54,1222.25,1222.50,1222.25,1222.50,306,682,988.00
11/03/2005,14:55,1222.25,1222.50,1222.00,1222.25,125,1353,1478.00
11/03/2005,14:56,1222.25,1222.25,1221.75,1221.75,201,1625,1826.00
11/03/2005,14:57,1221.75,1222.00,1221.50,1221.50,151,1443,1594.00
11/03/2005,14:58,1221.75,1222.00,1221.50,1221.75,665,1289,1954.00
11/03/2005,14:59,1221.75,1222.25,1221.75,1222.25,1365,283,1648.00
11/03/2005,15:00,1222.25,1223.00,1222.00,1223.00,6321,196,6517.00
11/03/2005,15:01,1223.00,1223.50,1222.50,1223.25,5408,2508,7916.00
11/03/2005,15:02,1223.25,1223.50,1223.00,1223.25,395,1466,1861.00
11/03/2005,15:03,1223.00,1223.25,1222.75,1223.00,170,965,1135.00
11/03/2005,15:04,1222.75,1223.25,1222.75,1223.25,2306,342,2648.00
11/03/2005,15:05,1223.25,1223.75,1223.25,1223.75,1599,366,1965.00
11/03/2005,15:06,1223.50,1223.75,1223.25,1223.50,133,1435,1568.00
11/03/2005,15:07,1223.25,1223.50,1223.00,1223.00,135,995,1130.00
11/03/2005,15:08,1223.25,1223.25,1223.00,1223.25,310,131,441.00
11/03/2005,15:09,1223.25,1223.25,1223.00,1223.00,98,222,320.00
11/03/2005,15:10,1223.25,1223.25,1222.75,1222.75,72,1790,1862.00
11/03/2005,15:11,1223.00,1223.00,1222.50,1222.50,1568,1424,2992.00
11/03/2005,15:12,1222.75,1223.00,1222.50,1222.75,1543,964,2507.00
11/03/2005,15:13,1222.75,1223.00,1222.75,1222.75,96,250,346.00
11/03/2005,15:14,1223.00,1223.25,1222.75,1223.00,1027,375,1402.00
11/03/2005,15:15,1223.00,1224.00,1223.00,1224.00,3444,1982,5426.00
11/03/2005,15:30,1223.50,1223.50,1223.50,1223.50,0,43,43.00
11/03/2005,15:31,1223.50,1224.00,1223.50,1223.75,474,17,491.00
11/03/2005,15:32,1224.00,1224.00,1223.75,1223.75,2,233,235.00
11/03/2005,15:33,1224.00,1224.00,1223.50,1223.75,8,210,218.00
11/03/2005,15:34,1223.50,1223.75,1223.50,1223.50,5,9,14.00
11/03/2005,15:35,1223.50,1223.75,1223.50,1223.50,34,93,127.00
11/03/2005,15:36,1223.75,1223.75,1223.50,1223.50,7,94,101.00
11/03/2005,15:37,1223.50,1223.75,1223.50,1223.50,3,51,54.00
11/03/2005,15:38,1223.75,1223.75,1223.50,1223.50,225,50,275.00
11/03/2005,15:39,1223.75,1223.75,1223.50,1223.75,3,3,6.00
11/03/2005,15:40,1223.75,1223.75,1223.50,1223.75,15,1,16.00
11/03/2005,15:41,1223.75,1223.75,1223.50,1223.50,35,16,51.00
11/03/2005,15:42,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/03/2005,15:43,1223.50,1223.75,1223.50,1223.50,60,22,82.00
11/03/2005,15:44,1223.75,1223.75,1223.50,1223.50,5,2,7.00
11/03/2005,15:45,1223.50,1223.50,1223.50,1223.50,0,22,22.00
11/03/2005,15:46,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/03/2005,15:47,1223.50,1223.50,1223.50,1223.50,0,50,50.00
11/03/2005,15:48,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/03/2005,15:49,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/03/2005,15:50,1223.75,1223.75,1223.50,1223.50,1,60,61.00
11/03/2005,15:51,1223.50,1223.50,1223.50,1223.50,0,51,51.00
11/03/2005,15:52,1223.50,1223.75,1223.50,1223.50,2,34,36.00
11/03/2005,15:54,1223.50,1223.75,1223.50,1223.50,18,47,65.00
11/03/2005,15:55,1223.50,1223.75,1223.50,1223.75,1,5,6.00
11/03/2005,15:56,1223.50,1223.75,1223.50,1223.75,1,1,2.00
11/03/2005,15:57,1223.75,1223.75,1223.50,1223.50,4,14,18.00
11/03/2005,15:58,1223.50,1223.75,1223.50,1223.75,1,14,15.00
11/03/2005,16:00,1223.75,1223.75,1223.25,1223.25,70,92,162.00
11/03/2005,17:01,1223.50,1223.50,1223.25,1223.50,7,30,37.00
11/03/2005,17:02,1223.75,1223.75,1223.75,1223.75,165,0,165.00
11/03/2005,17:03,1223.75,1223.75,1223.50,1223.50,1,4,5.00
11/03/2005,17:04,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/03/2005,17:05,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/03/2005,17:07,1223.50,1223.50,1223.50,1223.50,0,75,75.00
11/03/2005,17:08,1223.50,1223.50,1223.50,1223.50,0,34,34.00
11/03/2005,17:09,1223.50,1223.50,1223.50,1223.50,0,12,12.00
11/03/2005,17:11,1223.50,1223.50,1223.50,1223.50,0,5,5.00
11/03/2005,17:14,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/03/2005,17:18,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/03/2005,17:20,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/03/2005,17:21,1223.25,1223.25,1223.25,1223.25,0,4,4.00
11/03/2005,17:24,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/03/2005,17:25,1223.50,1223.50,1223.50,1223.50,4,0,4.00
11/03/2005,17:26,1223.50,1223.50,1223.50,1223.50,2,0,2.00
11/03/2005,17:31,1223.25,1223.50,1223.25,1223.25,6,6,12.00
11/03/2005,17:33,1223.50,1223.50,1223.50,1223.50,3,0,3.00
11/03/2005,17:34,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/03/2005,17:35,1223.25,1223.25,1223.25,1223.25,0,6,6.00
11/03/2005,17:37,1223.50,1223.50,1223.25,1223.50,3,1,4.00
11/03/2005,17:39,1223.50,1223.50,1223.50,1223.50,3,0,3.00
11/03/2005,17:40,1223.25,1223.25,1223.00,1223.00,0,216,216.00
11/03/2005,17:41,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/03/2005,17:42,1223.00,1223.00,1223.00,1223.00,0,1,1.00
11/03/2005,17:43,1223.00,1223.00,1223.00,1223.00,0,5,5.00
11/03/2005,17:46,1223.25,1223.25,1223.25,1223.25,24,0,24.00
11/03/2005,17:47,1223.00,1223.25,1223.00,1223.25,1,2,3.00
11/03/2005,17:50,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/03/2005,17:52,1223.25,1223.25,1223.00,1223.00,6,1,7.00
11/03/2005,17:54,1223.00,1223.00,1223.00,1223.00,0,1,1.00
11/03/2005,17:55,1223.25,1223.25,1223.00,1223.00,20,1,21.00
11/03/2005,17:56,1223.00,1223.00,1223.00,1223.00,0,2,2.00
11/03/2005,17:57,1223.25,1223.25,1223.25,1223.25,23,0,23.00
11/03/2005,18:03,1223.25,1223.50,1223.25,1223.50,2,0,2.00
11/03/2005,18:06,1223.50,1223.50,1223.25,1223.50,50,1,51.00
11/03/2005,18:07,1223.50,1223.50,1223.25,1223.50,66,17,83.00
11/03/2005,18:09,1223.50,1223.50,1223.50,1223.50,3,0,3.00
11/03/2005,18:11,1223.50,1223.50,1223.25,1223.25,1,89,90.00
11/03/2005,18:12,1223.25,1223.25,1223.00,1223.25,22,250,272.00
11/03/2005,18:13,1223.25,1223.25,1223.25,1223.25,9,0,9.00
11/03/2005,18:14,1223.25,1223.25,1223.25,1223.25,87,0,87.00
11/03/2005,18:20,1223.25,1223.25,1223.25,1223.25,10,0,10.00
11/03/2005,18:23,1223.50,1223.50,1223.50,1223.50,137,0,137.00
11/03/2005,18:24,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/03/2005,18:25,1223.75,1223.75,1223.50,1223.50,1,1,2.00
11/03/2005,18:26,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/03/2005,18:27,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/03/2005,18:28,1223.50,1223.50,1223.50,1223.50,0,44,44.00
11/03/2005,18:31,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/03/2005,18:32,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/03/2005,18:34,1223.50,1223.50,1223.25,1223.25,0,74,74.00
11/03/2005,18:35,1223.25,1223.25,1223.25,1223.25,0,11,11.00
11/03/2005,18:36,1223.25,1223.25,1223.25,1223.25,0,5,5.00
11/03/2005,18:37,1223.00,1223.00,1223.00,1223.00,0,10,10.00
11/03/2005,18:38,1223.25,1223.25,1223.25,1223.25,2,0,2.00
11/03/2005,18:39,1223.25,1223.25,1223.25,1223.25,3,0,3.00
11/03/2005,18:40,1223.00,1223.00,1222.75,1222.75,0,200,200.00
11/03/2005,18:41,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/03/2005,18:42,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/03/2005,18:43,1223.00,1223.00,1223.00,1223.00,7,0,7.00
11/03/2005,18:44,1223.00,1223.00,1223.00,1223.00,8,0,8.00
11/03/2005,18:45,1223.00,1223.00,1223.00,1223.00,19,0,19.00
11/03/2005,18:46,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/03/2005,18:47,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/03/2005,18:48,1223.00,1223.00,1223.00,1223.00,3,0,3.00
11/03/2005,18:53,1222.75,1222.75,1222.50,1222.50,0,314,314.00
11/03/2005,18:54,1222.75,1222.75,1222.50,1222.50,19,1,20.00
11/03/2005,18:55,1222.75,1222.75,1222.50,1222.50,5,10,15.00
11/03/2005,18:57,1222.50,1222.75,1222.50,1222.75,5,8,13.00
11/03/2005,18:59,1222.50,1222.50,1222.25,1222.25,1,333,334.00
11/03/2005,19:00,1222.25,1222.25,1222.00,1222.25,58,318,376.00
11/03/2005,19:01,1222.25,1222.25,1222.25,1222.25,13,0,13.00
11/03/2005,19:02,1222.25,1222.25,1222.25,1222.25,27,0,27.00
11/03/2005,19:05,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,19:06,1222.50,1222.50,1222.50,1222.50,11,0,11.00
11/03/2005,19:07,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/03/2005,19:10,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,19:12,1222.25,1222.25,1222.25,1222.25,0,39,39.00
11/03/2005,19:13,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/03/2005,19:14,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,19:15,1222.25,1222.25,1222.25,1222.25,0,10,10.00
11/03/2005,19:16,1222.25,1222.25,1222.25,1222.25,0,5,5.00
11/03/2005,19:17,1222.25,1222.25,1222.25,1222.25,0,26,26.00
11/03/2005,19:18,1222.25,1222.25,1222.00,1222.00,0,14,14.00
11/03/2005,19:19,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,19:20,1222.00,1222.00,1221.75,1222.00,8,277,285.00
11/03/2005,19:21,1222.00,1222.00,1222.00,1222.00,95,0,95.00
11/03/2005,19:22,1222.00,1222.25,1222.00,1222.25,22,0,22.00
11/03/2005,19:23,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/03/2005,19:24,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,19:26,1222.50,1222.50,1222.25,1222.25,1,2,3.00
11/03/2005,19:29,1222.25,1222.25,1222.25,1222.25,0,30,30.00
11/03/2005,19:32,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,19:35,1222.25,1222.25,1222.25,1222.25,0,31,31.00
11/03/2005,19:36,1222.25,1222.25,1222.25,1222.25,0,10,10.00
11/03/2005,19:40,1222.25,1222.25,1222.25,1222.25,0,9,9.00
11/03/2005,19:41,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,19:43,1222.25,1222.25,1222.25,1222.25,0,10,10.00
11/03/2005,19:45,1222.25,1222.25,1222.25,1222.25,0,22,22.00
11/03/2005,19:47,1222.25,1222.25,1222.25,1222.25,0,80,80.00
11/03/2005,19:48,1222.50,1222.50,1222.50,1222.50,107,0,107.00
11/03/2005,19:50,1222.25,1222.50,1222.25,1222.50,1,2,3.00
11/03/2005,19:55,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/03/2005,19:59,1222.25,1222.50,1222.25,1222.50,5,120,125.00
11/03/2005,20:00,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,20:01,1222.50,1222.50,1222.50,1222.50,70,0,70.00
11/03/2005,20:03,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,20:05,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/03/2005,20:06,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,20:12,1222.25,1222.25,1222.25,1222.25,0,74,74.00
11/03/2005,20:16,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/03/2005,20:17,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/03/2005,20:20,1222.25,1222.25,1222.25,1222.25,0,5,5.00
11/03/2005,20:23,1222.25,1222.25,1222.25,1222.25,0,6,6.00
11/03/2005,20:25,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/03/2005,20:31,1222.25,1222.25,1222.25,1222.25,0,8,8.00
11/03/2005,20:32,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/03/2005,20:35,1222.25,1222.25,1222.25,1222.25,0,10,10.00
11/03/2005,20:38,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,20:40,1222.25,1222.25,1222.25,1222.25,0,3,3.00
11/03/2005,20:42,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/03/2005,20:49,1222.25,1222.25,1222.25,1222.25,0,7,7.00
11/03/2005,20:50,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,20:51,1222.25,1222.50,1222.25,1222.50,3,33,36.00
11/03/2005,20:52,1222.25,1222.50,1222.25,1222.50,2,7,9.00
11/03/2005,20:59,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,21:01,1222.25,1222.25,1222.25,1222.25,0,5,5.00
11/03/2005,21:02,1222.00,1222.00,1222.00,1222.00,0,2,2.00
11/03/2005,21:03,1222.25,1222.25,1222.25,1222.25,2,0,2.00
11/03/2005,21:06,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,21:08,1222.25,1222.25,1222.25,1222.25,4,0,4.00
11/03/2005,21:10,1222.25,1222.25,1222.25,1222.25,14,0,14.00
11/03/2005,21:15,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,21:20,1222.25,1222.25,1222.25,1222.25,37,0,37.00
11/03/2005,21:24,1222.25,1222.25,1222.25,1222.25,7,0,7.00
11/03/2005,21:25,1222.25,1222.25,1222.25,1222.25,11,0,11.00
11/03/2005,21:26,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,21:29,1222.25,1222.25,1222.25,1222.25,33,0,33.00
11/03/2005,21:30,1222.50,1222.50,1222.25,1222.25,1,2,3.00
11/03/2005,21:33,1222.25,1222.50,1222.25,1222.50,2,1,3.00
11/03/2005,21:34,1222.25,1222.25,1222.25,1222.25,0,41,41.00
11/03/2005,21:36,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/03/2005,21:41,1222.50,1222.50,1222.50,1222.50,188,0,188.00
11/03/2005,21:42,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/03/2005,21:43,1222.50,1222.50,1222.50,1222.50,20,0,20.00
11/03/2005,21:44,1222.50,1222.50,1222.50,1222.50,16,0,16.00
11/03/2005,21:46,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/03/2005,21:47,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/03/2005,21:56,1222.25,1222.25,1222.25,1222.25,0,3,3.00
11/03/2005,22:01,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,22:04,1222.50,1222.50,1222.50,1222.50,10,0,10.00
11/03/2005,22:05,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,22:07,1222.50,1222.50,1222.50,1222.50,52,0,52.00
11/03/2005,22:08,1222.50,1222.50,1222.50,1222.50,14,0,14.00
11/03/2005,22:09,1222.50,1222.50,1222.50,1222.50,8,0,8.00
11/03/2005,22:12,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,22:18,1222.50,1222.50,1222.50,1222.50,50,0,50.00
11/03/2005,22:19,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/03/2005,22:20,1222.25,1222.25,1222.25,1222.25,0,156,156.00
11/03/2005,22:22,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/03/2005,22:25,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,22:28,1222.25,1222.25,1222.25,1222.25,0,50,50.00
11/03/2005,22:29,1222.25,1222.25,1222.25,1222.25,0,6,6.00
11/03/2005,22:30,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,22:32,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/03/2005,22:35,1222.25,1222.25,1222.25,1222.25,0,12,12.00
11/03/2005,22:36,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/03/2005,22:37,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,22:41,1222.25,1222.25,1222.25,1222.25,2,0,2.00
11/03/2005,22:47,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,22:48,1222.25,1222.25,1222.25,1222.25,3,0,3.00
11/03/2005,22:50,1222.25,1222.25,1222.25,1222.25,10,0,10.00
11/03/2005,22:51,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/03/2005,22:52,1222.00,1222.25,1222.00,1222.25,10,1,11.00
11/03/2005,22:53,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/03/2005,23:08,1222.00,1222.00,1222.00,1222.00,0,10,10.00
11/03/2005,23:11,1222.25,1222.25,1222.25,1222.25,46,0,46.00
11/03/2005,23:12,1222.25,1222.25,1222.25,1222.25,15,0,15.00
11/03/2005,23:17,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/03/2005,23:18,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/03/2005,23:19,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,23:20,1222.25,1222.25,1222.25,1222.25,10,0,10.00
11/03/2005,23:21,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/03/2005,23:24,1222.00,1222.25,1222.00,1222.25,2,1,3.00
11/03/2005,23:28,1222.25,1222.25,1222.25,1222.25,3,0,3.00
11/03/2005,23:30,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,23:32,1222.00,1222.00,1222.00,1222.00,0,20,20.00
11/03/2005,23:34,1222.00,1222.00,1222.00,1222.00,0,33,33.00
11/03/2005,23:35,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/03/2005,23:36,1222.00,1222.00,1222.00,1222.00,0,5,5.00
11/03/2005,23:37,1222.00,1222.00,1222.00,1222.00,0,15,15.00
11/03/2005,23:38,1222.00,1222.00,1222.00,1222.00,0,5,5.00
11/03/2005,23:41,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/03/2005,23:42,1222.25,1222.25,1222.25,1222.25,3,0,3.00
11/03/2005,23:43,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,23:44,1222.00,1222.00,1222.00,1222.00,0,25,25.00
11/03/2005,23:47,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,23:48,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,23:54,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/03/2005,23:55,1222.00,1222.00,1222.00,1222.00,0,10,10.00
11/04/2005,00:00,1222.00,1222.00,1222.00,1222.00,0,5,5.00
11/04/2005,00:06,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/04/2005,00:07,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/04/2005,00:13,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/04/2005,00:16,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/04/2005,00:18,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/04/2005,00:19,1222.00,1222.25,1222.00,1222.25,1,1,2.00
11/04/2005,00:20,1222.25,1222.25,1222.25,1222.25,24,0,24.00
11/04/2005,00:26,1222.00,1222.00,1222.00,1222.00,0,9,9.00
11/04/2005,00:28,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/04/2005,00:29,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/04/2005,00:30,1222.00,1222.00,1222.00,1222.00,0,82,82.00
11/04/2005,00:31,1222.25,1222.25,1222.00,1222.00,6,114,120.00
11/04/2005,00:32,1222.25,1222.25,1222.25,1222.25,2,0,2.00
11/04/2005,00:33,1222.25,1222.25,1222.25,1222.25,2,0,2.00
11/04/2005,00:34,1222.25,1222.25,1222.25,1222.25,2,0,2.00
11/04/2005,00:36,1222.25,1222.25,1222.25,1222.25,3,0,3.00
11/04/2005,00:37,1222.25,1222.25,1222.25,1222.25,94,0,94.00
11/04/2005,00:38,1222.25,1222.25,1222.25,1222.25,20,0,20.00
11/04/2005,00:42,1222.25,1222.25,1222.25,1222.25,9,0,9.00
11/04/2005,00:43,1222.50,1222.50,1222.50,1222.50,8,0,8.00
11/04/2005,00:48,1222.25,1222.25,1222.25,1222.25,0,7,7.00
11/04/2005,00:49,1222.00,1222.00,1222.00,1222.00,0,10,10.00
11/04/2005,00:52,1222.25,1222.25,1222.25,1222.25,14,0,14.00
11/04/2005,00:53,1222.25,1222.25,1222.25,1222.25,12,0,12.00
11/04/2005,00:54,1222.25,1222.50,1222.25,1222.50,159,0,159.00
11/04/2005,00:55,1222.50,1222.50,1222.50,1222.50,90,0,90.00
11/04/2005,00:56,1222.50,1222.50,1222.50,1222.50,10,0,10.00
11/04/2005,00:57,1222.50,1222.50,1222.50,1222.50,100,0,100.00
11/04/2005,01:02,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,01:06,1222.75,1222.75,1222.50,1222.75,68,50,118.00
11/04/2005,01:10,1222.75,1222.75,1222.75,1222.75,30,0,30.00
11/04/2005,01:11,1222.75,1222.75,1222.75,1222.75,45,0,45.00
11/04/2005,01:12,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/04/2005,01:13,1222.75,1222.75,1222.75,1222.75,68,0,68.00
11/04/2005,01:14,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/04/2005,01:15,1222.75,1222.75,1222.75,1222.75,36,0,36.00
11/04/2005,01:17,1222.75,1222.75,1222.75,1222.75,50,0,50.00
11/04/2005,01:19,1222.75,1222.75,1222.75,1222.75,52,0,52.00
11/04/2005,01:20,1222.75,1222.75,1222.75,1222.75,38,0,38.00
11/04/2005,01:21,1222.50,1222.50,1222.50,1222.50,0,110,110.00
11/04/2005,01:22,1222.50,1222.50,1222.50,1222.50,0,50,50.00
11/04/2005,01:23,1222.50,1222.50,1222.50,1222.50,0,17,17.00
11/04/2005,01:24,1222.50,1222.50,1222.50,1222.50,0,90,90.00
11/04/2005,01:28,1222.50,1222.50,1222.50,1222.50,0,3,3.00
11/04/2005,01:30,1222.50,1222.50,1222.50,1222.50,0,33,33.00
11/04/2005,01:31,1222.50,1222.50,1222.50,1222.50,0,57,57.00
11/04/2005,01:32,1222.50,1222.50,1222.50,1222.50,0,3,3.00
11/04/2005,01:33,1222.50,1222.50,1222.50,1222.50,0,2,2.00
11/04/2005,01:36,1222.75,1222.75,1222.75,1222.75,77,0,77.00
11/04/2005,01:37,1223.00,1223.00,1223.00,1223.00,5,0,5.00
11/04/2005,01:40,1223.00,1223.00,1222.75,1222.75,1,52,53.00
11/04/2005,01:41,1222.75,1222.75,1222.75,1222.75,0,3,3.00
11/04/2005,01:45,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,01:46,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/04/2005,01:49,1222.75,1222.75,1222.50,1222.50,0,24,24.00
11/04/2005,01:50,1222.50,1222.50,1222.50,1222.50,0,52,52.00
11/04/2005,01:51,1222.75,1222.75,1222.75,1222.75,30,0,30.00
11/04/2005,01:52,1222.50,1222.50,1222.50,1222.50,0,5,5.00
11/04/2005,01:54,1222.50,1222.50,1222.25,1222.25,0,24,24.00
11/04/2005,01:55,1222.50,1222.50,1222.50,1222.50,28,0,28.00
11/04/2005,01:56,1222.50,1222.50,1222.50,1222.50,39,0,39.00
11/04/2005,01:57,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,01:58,1222.25,1222.50,1222.25,1222.50,6,103,109.00
11/04/2005,01:59,1222.25,1222.50,1222.25,1222.50,1,4,5.00
11/04/2005,02:00,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/04/2005,02:01,1222.50,1223.00,1222.50,1222.75,116,61,177.00
11/04/2005,02:02,1222.75,1222.75,1222.50,1222.50,0,18,18.00
11/04/2005,02:03,1222.75,1223.00,1222.75,1223.00,166,0,166.00
11/04/2005,02:04,1223.00,1223.25,1223.00,1223.00,254,125,379.00
11/04/2005,02:05,1223.00,1223.25,1223.00,1223.00,115,48,163.00
11/04/2005,02:06,1223.25,1223.25,1223.00,1223.25,186,103,289.00
11/04/2005,02:07,1223.25,1223.50,1223.25,1223.25,100,78,178.00
11/04/2005,02:08,1223.25,1223.25,1223.25,1223.25,0,105,105.00
11/04/2005,02:09,1223.25,1223.25,1223.25,1223.25,0,169,169.00
11/04/2005,02:10,1223.25,1223.25,1223.25,1223.25,0,69,69.00
11/04/2005,02:11,1223.25,1223.25,1223.00,1223.00,0,18,18.00
11/04/2005,02:12,1223.00,1223.00,1223.00,1223.00,0,17,17.00
11/04/2005,02:13,1223.25,1223.25,1223.25,1223.25,129,0,129.00
11/04/2005,02:14,1223.25,1223.25,1223.25,1223.25,56,0,56.00
11/04/2005,02:15,1223.25,1223.50,1223.25,1223.50,61,0,61.00
11/04/2005,02:16,1223.25,1223.25,1223.00,1223.25,26,326,352.00
11/04/2005,02:17,1223.00,1223.00,1223.00,1223.00,0,5,5.00
11/04/2005,02:18,1223.00,1223.00,1222.75,1222.75,0,389,389.00
11/04/2005,02:19,1222.75,1222.75,1222.75,1222.75,0,55,55.00
11/04/2005,02:20,1222.50,1223.00,1222.50,1223.00,20,5,25.00
11/04/2005,02:21,1222.75,1222.75,1222.75,1222.75,0,136,136.00
11/04/2005,02:22,1222.75,1222.75,1222.50,1222.50,0,52,52.00
11/04/2005,02:23,1222.50,1222.75,1222.50,1222.75,10,39,49.00
11/04/2005,02:24,1222.75,1223.00,1222.75,1223.00,186,0,186.00
11/04/2005,02:25,1223.00,1223.00,1222.75,1222.75,7,38,45.00
11/04/2005,02:26,1222.50,1222.50,1222.50,1222.50,0,38,38.00
11/04/2005,02:27,1222.50,1222.50,1222.25,1222.50,7,81,88.00
11/04/2005,02:28,1222.50,1222.50,1222.25,1222.50,21,1,22.00
11/04/2005,02:29,1222.50,1222.50,1222.50,1222.50,179,0,179.00
11/04/2005,02:30,1222.75,1222.75,1222.25,1222.50,110,35,145.00
11/04/2005,02:31,1222.25,1222.50,1222.25,1222.50,1,50,51.00
11/04/2005,02:32,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/04/2005,02:33,1222.50,1222.50,1222.25,1222.50,48,4,52.00
11/04/2005,02:34,1222.50,1222.50,1222.25,1222.25,14,1,15.00
11/04/2005,02:36,1222.25,1222.25,1222.25,1222.25,0,6,6.00
11/04/2005,02:37,1222.25,1222.25,1222.00,1222.00,0,117,117.00
11/04/2005,02:39,1222.00,1222.00,1222.00,1222.00,0,2,2.00
11/04/2005,02:40,1222.00,1222.25,1222.00,1222.25,36,102,138.00
11/04/2005,02:41,1222.25,1222.25,1222.00,1222.00,5,1,6.00
11/04/2005,02:42,1222.00,1222.00,1221.75,1222.00,8,156,164.00
11/04/2005,02:43,1222.25,1222.25,1222.00,1222.00,7,5,12.00
11/04/2005,02:44,1222.25,1222.25,1222.25,1222.25,88,0,88.00
11/04/2005,02:45,1222.00,1222.00,1221.75,1222.00,23,44,67.00
11/04/2005,02:46,1222.00,1222.00,1221.75,1221.75,23,1,24.00
11/04/2005,02:47,1221.75,1222.00,1221.75,1222.00,31,55,86.00
11/04/2005,02:48,1222.00,1222.50,1222.00,1222.25,137,25,162.00
11/04/2005,02:49,1222.25,1222.25,1222.00,1222.00,21,84,105.00
11/04/2005,02:50,1222.00,1222.00,1221.75,1221.75,36,116,152.00
11/04/2005,02:51,1222.00,1222.25,1222.00,1222.25,64,0,64.00
11/04/2005,02:52,1222.25,1222.25,1222.00,1222.00,11,2,13.00
11/04/2005,02:53,1222.00,1222.25,1221.75,1222.00,98,44,142.00
11/04/2005,02:54,1222.25,1222.25,1222.25,1222.25,41,0,41.00
11/04/2005,02:55,1222.25,1222.25,1222.25,1222.25,9,0,9.00
11/04/2005,02:56,1222.25,1222.25,1222.25,1222.25,19,0,19.00
11/04/2005,02:57,1222.00,1222.00,1222.00,1222.00,0,1,1.00
11/04/2005,02:58,1222.00,1222.25,1222.00,1222.00,144,114,258.00
11/04/2005,02:59,1222.25,1222.25,1222.25,1222.25,25,0,25.00
11/04/2005,03:00,1222.25,1222.25,1222.25,1222.25,42,0,42.00
11/04/2005,03:01,1222.25,1222.25,1222.25,1222.25,62,0,62.00
11/04/2005,03:02,1222.25,1222.25,1222.25,1222.25,17,0,17.00
11/04/2005,03:03,1222.50,1222.50,1222.50,1222.50,7,0,7.00
11/04/2005,03:06,1222.25,1222.50,1222.25,1222.25,6,10,16.00
11/04/2005,03:08,1222.50,1222.50,1222.50,1222.50,35,0,35.00
11/04/2005,03:09,1222.50,1222.50,1222.25,1222.25,30,5,35.00
11/04/2005,03:11,1222.25,1222.25,1222.25,1222.25,0,25,25.00
11/04/2005,03:12,1222.25,1222.25,1221.75,1221.75,0,199,199.00
11/04/2005,03:13,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/04/2005,03:15,1222.25,1222.25,1222.25,1222.25,7,0,7.00
11/04/2005,03:16,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/04/2005,03:17,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/04/2005,03:18,1222.25,1222.25,1222.25,1222.25,10,0,10.00
11/04/2005,03:19,1222.00,1222.00,1222.00,1222.00,0,10,10.00
11/04/2005,03:20,1222.25,1222.25,1222.25,1222.25,75,0,75.00
11/04/2005,03:21,1222.25,1222.50,1222.25,1222.50,134,0,134.00
11/04/2005,03:22,1222.50,1222.50,1222.50,1222.50,64,0,64.00
11/04/2005,03:23,1222.75,1222.75,1222.75,1222.75,7,0,7.00
11/04/2005,03:24,1222.50,1222.50,1222.50,1222.50,0,20,20.00
11/04/2005,03:25,1222.50,1222.50,1222.50,1222.50,0,52,52.00
11/04/2005,03:26,1222.50,1222.50,1222.50,1222.50,0,79,79.00
11/04/2005,03:28,1222.50,1222.50,1222.25,1222.25,0,9,9.00
11/04/2005,03:30,1222.50,1222.50,1222.25,1222.25,10,3,13.00
11/04/2005,03:31,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/04/2005,03:32,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,03:33,1222.50,1222.50,1222.25,1222.25,1,11,12.00
11/04/2005,03:34,1222.25,1222.50,1222.25,1222.50,5,179,184.00
11/04/2005,03:35,1222.50,1222.50,1222.50,1222.50,12,0,12.00
11/04/2005,03:36,1222.50,1222.50,1222.50,1222.50,20,0,20.00
11/04/2005,03:37,1222.25,1222.25,1222.25,1222.25,0,10,10.00
11/04/2005,03:39,1222.50,1222.50,1222.50,1222.50,11,0,11.00
11/04/2005,03:41,1222.50,1222.50,1222.50,1222.50,25,0,25.00
11/04/2005,03:43,1222.50,1222.50,1222.50,1222.50,15,0,15.00
11/04/2005,03:46,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,03:52,1222.75,1222.75,1222.50,1222.50,62,1,63.00
11/04/2005,03:54,1222.75,1222.75,1222.75,1222.75,10,0,10.00
11/04/2005,03:58,1222.50,1222.50,1222.50,1222.50,0,7,7.00
11/04/2005,04:02,1222.50,1222.75,1222.50,1222.75,2,4,6.00
11/04/2005,04:04,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/04/2005,04:08,1222.75,1222.75,1222.50,1222.50,109,43,152.00
11/04/2005,04:09,1222.50,1222.50,1222.50,1222.50,0,94,94.00
11/04/2005,04:10,1222.50,1222.50,1222.25,1222.50,2,14,16.00
11/04/2005,04:11,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/04/2005,04:12,1222.75,1222.75,1222.75,1222.75,31,0,31.00
11/04/2005,04:13,1222.50,1222.75,1222.50,1222.75,2,1,3.00
11/04/2005,04:14,1222.50,1222.75,1222.50,1222.50,1,6,7.00
11/04/2005,04:15,1222.75,1223.00,1222.75,1223.00,31,0,31.00
11/04/2005,04:16,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,04:17,1223.00,1223.00,1222.50,1222.50,1,22,23.00
11/04/2005,04:18,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/04/2005,04:19,1222.75,1222.75,1222.50,1222.50,1,65,66.00
11/04/2005,04:20,1222.50,1222.75,1222.50,1222.75,57,11,68.00
11/04/2005,04:21,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/04/2005,04:22,1222.75,1222.75,1222.75,1222.75,45,0,45.00
11/04/2005,04:23,1222.75,1222.75,1222.75,1222.75,16,0,16.00
11/04/2005,04:24,1222.75,1223.00,1222.75,1223.00,118,0,118.00
11/04/2005,04:25,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/04/2005,04:26,1223.25,1223.25,1223.25,1223.25,20,0,20.00
11/04/2005,04:27,1223.00,1223.25,1223.00,1223.25,95,6,101.00
11/04/2005,04:28,1223.25,1223.50,1223.25,1223.25,100,16,116.00
11/04/2005,04:29,1223.25,1223.50,1223.25,1223.25,1,14,15.00
11/04/2005,04:31,1223.00,1223.00,1223.00,1223.00,0,45,45.00
11/04/2005,04:32,1223.00,1223.00,1223.00,1223.00,0,20,20.00
11/04/2005,04:34,1223.25,1223.25,1223.25,1223.25,2,0,2.00
11/04/2005,04:37,1223.25,1223.25,1223.25,1223.25,5,0,5.00
11/04/2005,04:38,1223.25,1223.25,1222.75,1223.00,58,82,140.00
11/04/2005,04:39,1223.25,1223.25,1223.00,1223.00,5,18,23.00
11/04/2005,04:40,1223.00,1223.00,1223.00,1223.00,0,9,9.00
11/04/2005,04:42,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,04:43,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,04:45,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/04/2005,04:46,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/04/2005,04:47,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/04/2005,04:48,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,04:50,1222.75,1222.75,1222.75,1222.75,0,6,6.00
11/04/2005,04:51,1222.75,1223.00,1222.75,1223.00,1,4,5.00
11/04/2005,04:52,1223.00,1223.00,1222.75,1222.75,1,20,21.00
11/04/2005,04:53,1222.75,1223.00,1222.75,1223.00,101,13,114.00
11/04/2005,04:54,1222.75,1222.75,1222.75,1222.75,0,62,62.00
11/04/2005,04:55,1222.75,1222.75,1222.50,1222.75,11,11,22.00
11/04/2005,04:56,1222.50,1222.50,1222.50,1222.50,0,15,15.00
11/04/2005,04:57,1222.75,1222.75,1222.50,1222.75,61,5,66.00
11/04/2005,04:58,1222.75,1223.00,1222.75,1223.00,21,25,46.00
11/04/2005,04:59,1222.75,1222.75,1222.75,1222.75,0,7,7.00
11/04/2005,05:00,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/04/2005,05:01,1222.75,1223.00,1222.75,1223.00,2,2,4.00
11/04/2005,05:02,1222.75,1223.00,1222.75,1223.00,201,4,205.00
11/04/2005,05:03,1223.00,1223.00,1223.00,1223.00,62,0,62.00
11/04/2005,05:04,1222.75,1222.75,1222.50,1222.75,15,121,136.00
11/04/2005,05:05,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/04/2005,05:06,1222.75,1223.00,1222.75,1223.00,4,0,4.00
11/04/2005,05:08,1222.75,1222.75,1222.75,1222.75,0,46,46.00
11/04/2005,05:09,1222.50,1222.75,1222.50,1222.75,6,74,80.00
11/04/2005,05:11,1222.75,1223.00,1222.75,1223.00,60,0,60.00
11/04/2005,05:12,1222.50,1222.50,1222.50,1222.50,0,80,80.00
11/04/2005,05:13,1222.75,1222.75,1222.75,1222.75,3,0,3.00
11/04/2005,05:14,1222.75,1222.75,1222.25,1222.50,31,83,114.00
11/04/2005,05:15,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/04/2005,05:16,1222.50,1222.50,1222.50,1222.50,0,61,61.00
11/04/2005,05:17,1222.50,1222.50,1222.50,1222.50,0,6,6.00
11/04/2005,05:18,1222.50,1222.50,1222.50,1222.50,0,8,8.00
11/04/2005,05:19,1222.50,1222.50,1222.50,1222.50,0,4,4.00
11/04/2005,05:20,1222.50,1222.50,1222.50,1222.50,0,5,5.00
11/04/2005,05:21,1222.25,1222.25,1222.25,1222.25,0,358,358.00
11/04/2005,05:22,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/04/2005,05:23,1222.25,1222.25,1222.25,1222.25,0,9,9.00
11/04/2005,05:24,1222.50,1222.75,1222.50,1222.75,34,0,34.00
11/04/2005,05:25,1222.50,1222.50,1222.50,1222.50,0,6,6.00
11/04/2005,05:26,1222.75,1222.75,1222.50,1222.50,1,7,8.00
11/04/2005,05:27,1222.75,1222.75,1222.50,1222.50,1,31,32.00
11/04/2005,05:28,1222.50,1222.50,1222.25,1222.50,6,12,18.00
11/04/2005,05:29,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,05:30,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,05:31,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,05:32,1222.50,1222.50,1222.50,1222.50,49,0,49.00
11/04/2005,05:33,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,05:34,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,05:35,1222.50,1222.50,1222.50,1222.50,10,0,10.00
11/04/2005,05:36,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/04/2005,05:37,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,05:38,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/04/2005,05:39,1222.50,1222.50,1222.50,1222.50,9,0,9.00
11/04/2005,05:41,1222.50,1222.50,1222.50,1222.50,65,0,65.00
11/04/2005,05:42,1222.75,1222.75,1222.75,1222.75,40,0,40.00
11/04/2005,05:43,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/04/2005,05:45,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/04/2005,05:46,1222.75,1222.75,1222.75,1222.75,84,0,84.00
11/04/2005,05:47,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/04/2005,05:49,1223.00,1223.00,1222.75,1222.75,2,1,3.00
11/04/2005,05:51,1222.75,1222.75,1222.75,1222.75,0,28,28.00
11/04/2005,05:52,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,05:54,1222.75,1222.75,1222.50,1222.75,30,32,62.00
11/04/2005,05:55,1222.75,1222.75,1222.75,1222.75,16,0,16.00
11/04/2005,05:56,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/04/2005,05:58,1222.75,1223.00,1222.75,1223.00,62,0,62.00
11/04/2005,05:59,1222.75,1223.00,1222.75,1223.00,1,1,2.00
11/04/2005,06:00,1223.00,1223.00,1223.00,1223.00,290,0,290.00
11/04/2005,06:01,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/04/2005,06:02,1223.00,1223.00,1223.00,1223.00,22,0,22.00
11/04/2005,06:03,1223.00,1223.00,1223.00,1223.00,80,0,80.00
11/04/2005,06:04,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/04/2005,06:05,1222.75,1223.00,1222.75,1223.00,1,1,2.00
11/04/2005,06:08,1222.75,1222.75,1222.75,1222.75,0,3,3.00
11/04/2005,06:09,1222.75,1222.75,1222.75,1222.75,0,10,10.00
11/04/2005,06:10,1223.00,1223.00,1223.00,1223.00,10,0,10.00
11/04/2005,06:11,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/04/2005,06:12,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/04/2005,06:15,1222.75,1222.75,1222.50,1222.50,7,272,279.00
11/04/2005,06:17,1222.75,1223.00,1222.75,1222.75,34,22,56.00
11/04/2005,06:18,1222.75,1222.75,1222.75,1222.75,0,6,6.00
11/04/2005,06:19,1222.75,1222.75,1222.75,1222.75,0,26,26.00
11/04/2005,06:20,1222.75,1222.75,1222.75,1222.75,0,10,10.00
11/04/2005,06:21,1222.75,1222.75,1222.75,1222.75,0,3,3.00
11/04/2005,06:22,1222.75,1222.75,1222.75,1222.75,0,22,22.00
11/04/2005,06:23,1222.75,1222.75,1222.75,1222.75,0,10,10.00
11/04/2005,06:24,1222.75,1222.75,1222.75,1222.75,0,31,31.00
11/04/2005,06:25,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,06:26,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/04/2005,06:27,1222.75,1222.75,1222.75,1222.75,0,30,30.00
11/04/2005,06:28,1222.75,1222.75,1222.50,1222.50,0,7,7.00
11/04/2005,06:29,1222.75,1222.75,1222.75,1222.75,35,0,35.00
11/04/2005,06:33,1222.75,1222.75,1222.50,1222.75,14,22,36.00
11/04/2005,06:35,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/04/2005,06:36,1222.75,1222.75,1222.75,1222.75,35,0,35.00
11/04/2005,06:37,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/04/2005,06:38,1223.00,1223.00,1223.00,1223.00,96,0,96.00
11/04/2005,06:40,1222.75,1222.75,1222.75,1222.75,0,60,60.00
11/04/2005,06:41,1222.50,1222.50,1222.50,1222.50,0,86,86.00
11/04/2005,06:42,1222.50,1222.50,1222.50,1222.50,0,40,40.00
11/04/2005,06:43,1222.50,1222.50,1222.50,1222.50,0,238,238.00
11/04/2005,06:44,1222.50,1222.50,1222.50,1222.50,0,31,31.00
11/04/2005,06:45,1222.25,1222.25,1222.25,1222.25,0,50,50.00
11/04/2005,06:46,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/04/2005,06:47,1222.50,1222.50,1222.50,1222.50,11,0,11.00
11/04/2005,06:49,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/04/2005,06:50,1222.50,1222.75,1222.50,1222.75,108,0,108.00
11/04/2005,06:51,1222.75,1222.75,1222.75,1222.75,27,0,27.00
11/04/2005,06:52,1222.50,1222.50,1222.50,1222.50,0,86,86.00
11/04/2005,06:53,1222.50,1222.50,1222.50,1222.50,0,12,12.00
11/04/2005,06:54,1222.50,1222.75,1222.50,1222.50,63,208,271.00
11/04/2005,06:55,1222.50,1222.50,1222.50,1222.50,0,101,101.00
11/04/2005,06:56,1222.50,1222.50,1222.50,1222.50,0,109,109.00
11/04/2005,06:57,1222.50,1222.75,1222.50,1222.50,6,83,89.00
11/04/2005,06:58,1222.50,1222.50,1222.25,1222.25,0,36,36.00
11/04/2005,06:59,1222.50,1222.50,1222.25,1222.25,46,2,48.00
11/04/2005,07:00,1222.50,1222.50,1222.50,1222.50,145,0,145.00
11/04/2005,07:01,1222.50,1222.50,1222.50,1222.50,10,0,10.00
11/04/2005,07:02,1222.25,1222.50,1222.25,1222.50,3,1,4.00
11/04/2005,07:03,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/04/2005,07:04,1222.25,1222.25,1222.25,1222.25,0,114,114.00
11/04/2005,07:05,1222.50,1222.50,1222.50,1222.50,18,0,18.00
11/04/2005,07:06,1222.50,1222.50,1222.50,1222.50,231,0,231.00
11/04/2005,07:07,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/04/2005,07:08,1222.50,1222.50,1222.25,1222.50,5,1,6.00
11/04/2005,07:09,1222.50,1222.50,1222.50,1222.50,305,0,305.00
11/04/2005,07:10,1222.50,1222.50,1222.25,1222.50,118,35,153.00
11/04/2005,07:11,1222.25,1222.25,1222.25,1222.25,0,268,268.00
11/04/2005,07:12,1222.00,1222.25,1221.75,1222.00,142,465,607.00
11/04/2005,07:13,1221.75,1222.25,1221.50,1222.25,243,427,670.00
11/04/2005,07:14,1222.00,1222.25,1221.75,1222.00,196,281,477.00
11/04/2005,07:15,1222.00,1222.00,1222.00,1222.00,59,0,59.00
11/04/2005,07:16,1222.00,1222.25,1222.00,1222.00,110,48,158.00
11/04/2005,07:17,1222.00,1222.25,1222.00,1222.00,36,176,212.00
11/04/2005,07:18,1222.00,1222.25,1222.00,1222.00,48,129,177.00
11/04/2005,07:19,1222.00,1222.00,1221.75,1222.00,4,18,22.00
11/04/2005,07:20,1221.75,1222.00,1221.75,1222.00,281,4,285.00
11/04/2005,07:21,1222.00,1222.00,1221.75,1221.75,135,518,653.00
11/04/2005,07:22,1221.75,1221.75,1221.00,1221.25,316,1197,1513.00
11/04/2005,07:23,1221.25,1221.75,1221.25,1221.50,244,145,389.00
11/04/2005,07:24,1221.50,1221.75,1221.50,1221.50,11,140,151.00
11/04/2005,07:25,1221.50,1221.75,1221.50,1221.50,136,149,285.00
11/04/2005,07:26,1221.50,1221.75,1221.50,1221.75,237,103,340.00
11/04/2005,07:27,1222.00,1222.50,1222.00,1222.50,692,0,692.00
11/04/2005,07:28,1222.50,1222.75,1222.25,1222.75,334,103,437.00
11/04/2005,07:29,1222.75,1222.75,1222.50,1222.50,5,273,278.00
11/04/2005,07:30,1222.50,1223.25,1222.25,1223.00,193,233,426.00
11/04/2005,07:31,1223.25,1223.25,1220.25,1221.75,2260,2810,5070.00
11/04/2005,07:32,1221.75,1222.00,1221.25,1221.75,951,1149,2100.00
11/04/2005,07:33,1221.75,1222.50,1221.50,1222.25,756,567,1323.00
11/04/2005,07:34,1222.00,1223.00,1222.00,1222.50,1556,591,2147.00
11/04/2005,07:35,1222.50,1222.75,1222.00,1222.25,1281,805,2086.00
11/04/2005,07:36,1222.25,1222.50,1222.00,1222.50,251,537,788.00
11/04/2005,07:37,1222.75,1223.25,1222.75,1223.25,1492,159,1651.00
11/04/2005,07:38,1223.25,1223.75,1223.00,1223.00,1313,1259,2572.00
11/04/2005,07:39,1223.25,1223.50,1223.00,1223.50,338,702,1040.00
11/04/2005,07:40,1223.50,1223.75,1223.25,1223.75,439,218,657.00
11/04/2005,07:41,1223.75,1223.75,1223.25,1223.50,174,360,534.00
11/04/2005,07:42,1223.50,1223.75,1223.25,1223.25,287,525,812.00
11/04/2005,07:43,1223.00,1223.50,1222.75,1223.00,244,429,673.00
11/04/2005,07:44,1223.00,1223.00,1222.50,1222.75,116,456,572.00
11/04/2005,07:45,1222.75,1222.75,1222.25,1222.25,36,626,662.00
11/04/2005,07:46,1222.25,1223.00,1222.25,1223.00,563,140,703.00
11/04/2005,07:47,1223.00,1223.75,1223.00,1223.25,403,562,965.00
11/04/2005,07:48,1223.25,1223.50,1223.25,1223.50,4,61,65.00
11/04/2005,07:49,1223.25,1223.50,1223.25,1223.50,358,5,363.00
11/04/2005,07:50,1223.50,1223.50,1223.25,1223.25,478,94,572.00
11/04/2005,07:51,1223.25,1223.50,1223.25,1223.25,11,124,135.00
11/04/2005,07:52,1223.25,1223.50,1223.25,1223.25,2,205,207.00
11/04/2005,07:53,1223.25,1223.25,1223.00,1223.25,145,242,387.00
11/04/2005,07:54,1223.25,1223.25,1223.00,1223.25,167,1,168.00
11/04/2005,07:55,1223.25,1223.50,1223.25,1223.25,81,117,198.00
11/04/2005,07:56,1223.50,1223.50,1223.25,1223.25,5,50,55.00
11/04/2005,07:57,1223.25,1223.25,1223.00,1223.25,87,443,530.00
11/04/2005,07:58,1223.00,1223.25,1223.00,1223.00,1,44,45.00
11/04/2005,07:59,1223.00,1223.00,1222.75,1223.00,250,111,361.00
11/04/2005,08:00,1223.00,1223.00,1222.75,1222.75,2,449,451.00
11/04/2005,08:01,1222.75,1223.25,1222.75,1223.00,197,302,499.00
11/04/2005,08:02,1223.00,1223.25,1223.00,1223.00,357,84,441.00
11/04/2005,08:03,1223.25,1223.75,1223.25,1223.50,170,157,327.00
11/04/2005,08:04,1223.75,1224.25,1223.50,1224.25,1534,108,1642.00
11/04/2005,08:05,1224.25,1224.25,1223.75,1223.75,89,471,560.00
11/04/2005,08:06,1223.75,1224.25,1223.25,1224.00,377,684,1061.00
11/04/2005,08:07,1224.25,1224.25,1224.00,1224.00,495,183,678.00
11/04/2005,08:08,1224.00,1224.50,1224.00,1224.50,447,732,1179.00
11/04/2005,08:09,1224.50,1225.00,1224.25,1224.75,1734,745,2479.00
11/04/2005,08:10,1224.75,1225.50,1224.75,1225.25,1581,848,2429.00
11/04/2005,08:11,1225.50,1225.75,1225.00,1225.25,1826,1520,3346.00
11/04/2005,08:12,1225.50,1225.50,1225.00,1225.00,17,712,729.00
11/04/2005,08:13,1225.00,1225.25,1225.00,1225.00,16,573,589.00
11/04/2005,08:14,1225.00,1225.25,1225.00,1225.25,288,95,383.00
11/04/2005,08:15,1225.25,1225.25,1225.00,1225.25,24,69,93.00
11/04/2005,08:16,1225.25,1225.25,1225.00,1225.25,388,47,435.00
11/04/2005,08:17,1225.25,1225.50,1225.25,1225.25,142,211,353.00
11/04/2005,08:18,1225.00,1225.25,1225.00,1225.00,10,29,39.00
11/04/2005,08:19,1225.00,1225.50,1225.00,1225.25,191,30,221.00
11/04/2005,08:20,1225.25,1225.25,1225.00,1225.25,5,84,89.00
11/04/2005,08:21,1225.25,1225.25,1225.00,1225.00,102,254,356.00
11/04/2005,08:22,1225.25,1225.25,1225.00,1225.25,53,20,73.00
11/04/2005,08:23,1225.00,1225.25,1225.00,1225.00,123,120,243.00
11/04/2005,08:24,1225.00,1225.25,1225.00,1225.00,1,126,127.00
11/04/2005,08:25,1225.25,1225.25,1225.00,1225.25,20,290,310.00
11/04/2005,08:26,1225.25,1225.25,1225.00,1225.00,2,20,22.00
11/04/2005,08:27,1225.25,1225.25,1225.00,1225.00,14,89,103.00
11/04/2005,08:28,1225.00,1225.00,1224.50,1224.50,70,764,834.00
11/04/2005,08:29,1224.50,1224.75,1224.25,1224.50,148,389,537.00
11/04/2005,08:30,1224.50,1225.00,1224.50,1225.00,1737,59,1796.00
11/04/2005,08:31,1224.75,1225.00,1224.25,1224.25,1459,2478,3937.00
11/04/2005,08:32,1224.50,1224.75,1224.25,1224.75,2003,997,3000.00
11/04/2005,08:33,1224.75,1224.75,1224.25,1224.25,1066,1363,2429.00
11/04/2005,08:34,1224.50,1225.00,1224.00,1224.75,2610,1420,4030.00
11/04/2005,08:35,1225.00,1225.25,1224.75,1225.25,2231,1031,3262.00
11/04/2005,08:36,1225.25,1225.25,1224.75,1225.25,1603,775,2378.00
11/04/2005,08:37,1225.25,1225.25,1224.50,1224.50,216,1362,1578.00
11/04/2005,08:38,1224.75,1224.75,1224.00,1224.25,1171,2190,3361.00
11/04/2005,08:39,1224.25,1224.50,1224.00,1224.25,1004,1433,2437.00
11/04/2005,08:40,1224.00,1224.25,1223.75,1223.75,366,2190,2556.00
11/04/2005,08:41,1223.75,1224.50,1223.50,1224.25,2208,1328,3536.00
11/04/2005,08:42,1224.25,1224.50,1223.75,1223.75,511,1699,2210.00
11/04/2005,08:43,1223.75,1224.00,1223.50,1223.50,704,1679,2383.00
11/04/2005,08:44,1223.50,1223.75,1223.25,1223.25,1202,294,1496.00
11/04/2005,08:45,1223.50,1223.50,1223.00,1223.00,997,1849,2846.00
11/04/2005,08:46,1223.25,1223.25,1222.50,1223.00,2472,2429,4901.00
11/04/2005,08:47,1223.25,1223.50,1222.75,1223.00,1994,1229,3223.00
11/04/2005,08:48,1223.00,1223.25,1222.75,1223.00,169,1107,1276.00
11/04/2005,08:49,1223.25,1224.00,1223.25,1223.75,1503,247,1750.00
11/04/2005,08:50,1224.00,1224.25,1223.75,1224.00,1576,1313,2889.00
11/04/2005,08:51,1224.00,1224.00,1223.25,1223.50,960,2099,3059.00
11/04/2005,08:52,1223.50,1224.00,1223.50,1223.50,199,761,960.00
11/04/2005,08:53,1223.50,1223.75,1223.00,1223.50,1389,1185,2574.00
11/04/2005,08:54,1223.50,1223.50,1222.50,1222.75,523,3099,3622.00
11/04/2005,08:55,1222.75,1223.25,1222.50,1223.25,1745,479,2224.00
11/04/2005,08:56,1223.25,1223.50,1223.00,1223.00,846,771,1617.00
11/04/2005,08:57,1223.00,1223.25,1222.75,1223.00,1123,770,1893.00
11/04/2005,08:58,1223.00,1223.50,1222.50,1223.25,1373,1721,3094.00
11/04/2005,08:59,1223.25,1224.00,1223.25,1224.00,2306,718,3024.00
11/04/2005,09:00,1224.00,1224.50,1223.75,1224.25,2047,1266,3313.00
11/04/2005,09:01,1224.25,1224.50,1224.00,1224.25,1573,533,2106.00
11/04/2005,09:02,1224.25,1224.50,1223.50,1223.75,340,1249,1589.00
11/04/2005,09:03,1224.00,1224.50,1223.75,1224.50,1707,283,1990.00
11/04/2005,09:04,1224.50,1224.50,1224.00,1224.00,661,329,990.00
11/04/2005,09:05,1224.00,1225.00,1224.00,1224.75,3450,1753,5203.00
11/04/2005,09:06,1224.75,1225.50,1224.50,1224.75,2585,2102,4687.00
11/04/2005,09:07,1224.75,1224.75,1223.75,1224.00,812,2293,3105.00
11/04/2005,09:08,1224.00,1224.25,1223.75,1224.25,362,770,1132.00
11/04/2005,09:09,1224.00,1224.25,1223.75,1224.00,10,737,747.00
11/04/2005,09:10,1224.25,1224.25,1223.25,1223.50,410,2131,2541.00
11/04/2005,09:11,1223.50,1224.00,1223.25,1223.50,1105,1067,2172.00
11/04/2005,09:12,1223.50,1223.75,1223.00,1223.25,788,1767,2555.00
11/04/2005,09:13,1223.00,1223.25,1222.00,1222.25,879,4459,5338.00
11/04/2005,09:14,1222.25,1223.00,1222.25,1222.50,1876,519,2395.00
11/04/2005,09:15,1222.50,1222.75,1222.25,1222.50,499,720,1219.00
11/04/2005,09:16,1222.50,1222.75,1221.75,1222.00,1366,4138,5504.00
11/04/2005,09:17,1222.00,1222.00,1221.25,1221.50,1830,3283,5113.00
11/04/2005,09:18,1221.50,1221.75,1221.25,1221.25,1510,999,2509.00
11/04/2005,09:19,1221.50,1221.75,1220.75,1221.00,2632,3547,6179.00
11/04/2005,09:20,1221.00,1221.25,1220.50,1221.00,1568,2080,3648.00
11/04/2005,09:21,1221.00,1221.25,1220.50,1221.00,941,1124,2065.00
11/04/2005,09:22,1221.00,1221.50,1220.50,1221.50,2222,1037,3259.00
11/04/2005,09:23,1221.50,1221.75,1221.25,1221.75,1560,501,2061.00
11/04/2005,09:24,1221.75,1222.00,1220.75,1221.25,1839,1904,3743.00
11/04/2005,09:25,1221.00,1221.50,1220.75,1221.00,445,892,1337.00
11/04/2005,09:26,1221.00,1221.00,1220.75,1221.00,204,388,592.00
11/04/2005,09:27,1220.75,1221.00,1220.00,1220.75,1473,3757,5230.00
11/04/2005,09:28,1220.50,1221.25,1220.50,1221.00,1829,967,2796.00
11/04/2005,09:29,1221.00,1221.25,1220.75,1221.00,266,492,758.00
11/04/2005,09:30,1221.00,1221.75,1221.00,1221.50,1524,884,2408.00
11/04/2005,09:31,1221.50,1221.75,1221.00,1221.25,1792,1014,2806.00
11/04/2005,09:32,1221.25,1221.50,1220.75,1220.75,371,1167,1538.00
11/04/2005,09:33,1220.75,1221.00,1220.25,1220.50,810,1721,2531.00
11/04/2005,09:34,1220.50,1221.00,1220.50,1221.00,532,835,1367.00
11/04/2005,09:35,1221.00,1221.00,1219.75,1219.75,1664,4348,6012.00
11/04/2005,09:36,1219.75,1220.00,1219.25,1219.75,1606,4655,6261.00
11/04/2005,09:37,1219.75,1220.00,1219.00,1219.75,2649,3411,6060.00
11/04/2005,09:38,1219.50,1220.00,1219.25,1219.50,1659,1459,3118.00
11/04/2005,09:39,1219.25,1219.75,1218.75,1219.00,898,3702,4600.00
11/04/2005,09:40,1218.75,1219.25,1218.50,1219.00,2170,3065,5235.00
11/04/2005,09:41,1219.00,1219.25,1218.50,1219.00,1784,2304,4088.00
11/04/2005,09:42,1218.75,1219.25,1218.50,1218.75,1539,1550,3089.00
11/04/2005,09:43,1219.00,1219.00,1218.25,1218.50,935,2689,3624.00
11/04/2005,09:44,1218.75,1218.75,1217.75,1218.25,2517,3908,6425.00
11/04/2005,09:45,1218.00,1218.50,1217.75,1218.25,2489,1256,3745.00
11/04/2005,09:46,1218.50,1218.75,1218.00,1218.75,2186,1319,3505.00
11/04/2005,09:47,1218.75,1219.25,1218.00,1218.25,3056,4768,7824.00
11/04/2005,09:48,1218.25,1218.50,1218.00,1218.25,715,967,1682.00
11/04/2005,09:49,1218.00,1218.25,1216.75,1217.25,3892,10467,14359.00
11/04/2005,09:50,1217.25,1217.50,1217.00,1217.25,1632,3322,4954.00
11/04/2005,09:51,1217.25,1217.25,1216.75,1217.00,2706,2195,4901.00
11/04/2005,09:52,1217.00,1217.50,1216.50,1216.75,2598,2132,4730.00
11/04/2005,09:53,1217.00,1217.75,1216.75,1217.25,2068,627,2695.00
11/04/2005,09:54,1217.50,1218.25,1217.50,1217.75,3913,1591,5504.00
11/04/2005,09:55,1217.75,1218.00,1217.50,1217.50,572,1360,1932.00
11/04/2005,09:56,1217.25,1218.00,1217.25,1217.25,1416,1290,2706.00
11/04/2005,09:57,1217.25,1217.75,1217.25,1217.75,1627,714,2341.00
11/04/2005,09:58,1217.75,1217.75,1217.25,1217.50,379,853,1232.00
11/04/2005,09:59,1217.50,1217.75,1217.00,1217.50,1529,1000,2529.00
11/04/2005,10:00,1217.50,1218.00,1217.25,1218.00,1465,269,1734.00
11/04/2005,10:01,1217.75,1218.25,1217.75,1218.25,1550,463,2013.00
11/04/2005,10:02,1218.00,1218.75,1218.00,1218.50,3335,594,3929.00
11/04/2005,10:03,1218.50,1218.75,1218.25,1218.25,574,929,1503.00
11/04/2005,10:04,1218.50,1218.50,1217.75,1217.75,610,1754,2364.00
11/04/2005,10:05,1217.75,1217.75,1217.50,1217.75,511,140,651.00
11/04/2005,10:06,1217.75,1218.25,1217.75,1218.00,289,342,631.00
11/04/2005,10:07,1218.00,1218.25,1217.75,1218.00,735,364,1099.00
11/04/2005,10:08,1218.00,1218.00,1217.75,1218.00,277,17,294.00
11/04/2005,10:09,1218.00,1218.50,1218.00,1218.25,1539,223,1762.00
11/04/2005,10:10,1218.25,1218.50,1218.00,1218.25,191,340,531.00
11/04/2005,10:11,1218.00,1218.50,1218.00,1218.25,266,150,416.00
11/04/2005,10:12,1218.25,1218.50,1218.00,1218.25,289,125,414.00
11/04/2005,10:13,1218.50,1219.00,1218.50,1218.50,1558,789,2347.00
11/04/2005,10:14,1218.75,1218.75,1217.50,1217.50,206,1941,2147.00
11/04/2005,10:15,1217.50,1218.00,1217.50,1218.00,931,772,1703.00
11/04/2005,10:16,1218.00,1218.25,1218.00,1218.00,447,95,542.00
11/04/2005,10:17,1218.25,1218.25,1218.00,1218.25,47,4,51.00
11/04/2005,10:18,1218.25,1218.75,1218.00,1218.75,1119,166,1285.00
11/04/2005,10:19,1218.75,1219.00,1218.50,1219.00,839,505,1344.00
11/04/2005,10:20,1218.75,1219.00,1218.25,1218.50,231,653,884.00
11/04/2005,10:21,1218.25,1218.75,1218.25,1218.75,521,70,591.00
11/04/2005,10:22,1218.75,1219.00,1218.50,1218.75,385,484,869.00
11/04/2005,10:23,1218.75,1218.75,1218.25,1218.50,108,350,458.00
11/04/2005,10:24,1218.50,1218.75,1218.25,1218.50,443,36,479.00
11/04/2005,10:25,1218.50,1218.75,1218.50,1218.75,46,23,69.00
11/04/2005,10:26,1218.75,1219.50,1218.75,1219.25,2625,175,2800.00
11/04/2005,10:27,1219.50,1219.75,1219.00,1219.00,2532,1572,4104.00
11/04/2005,10:28,1219.00,1219.25,1218.75,1218.75,290,1119,1409.00
11/04/2005,10:29,1218.75,1219.00,1218.75,1219.00,373,64,437.00
11/04/2005,10:30,1218.75,1219.00,1218.50,1218.75,279,1073,1352.00
11/04/2005,10:31,1218.50,1219.00,1218.50,1218.75,382,436,818.00
11/04/2005,10:32,1218.75,1218.75,1218.50,1218.50,84,43,127.00
11/04/2005,10:33,1218.75,1219.00,1218.50,1219.00,563,186,749.00
11/04/2005,10:34,1219.00,1219.00,1218.00,1218.25,457,1662,2119.00
11/04/2005,10:35,1218.50,1218.50,1218.00,1218.50,294,423,717.00
11/04/2005,10:36,1218.50,1218.50,1218.25,1218.25,224,637,861.00
11/04/2005,10:37,1218.25,1218.25,1217.25,1217.50,682,3232,3914.00
11/04/2005,10:38,1217.50,1217.75,1217.50,1217.75,248,378,626.00
11/04/2005,10:39,1217.75,1218.00,1217.50,1217.50,618,277,895.00
11/04/2005,10:40,1217.50,1218.00,1217.50,1217.75,632,448,1080.00
11/04/2005,10:41,1217.50,1217.75,1217.50,1217.75,210,165,375.00
11/04/2005,10:42,1217.50,1217.75,1217.25,1217.50,144,1290,1434.00
11/04/2005,10:43,1217.75,1217.75,1217.25,1217.75,286,163,449.00
11/04/2005,10:44,1217.50,1218.25,1217.50,1218.25,1073,80,1153.00
11/04/2005,10:45,1218.00,1218.50,1218.00,1218.00,839,568,1407.00
11/04/2005,10:46,1218.00,1219.00,1218.00,1218.75,1874,105,1979.00
11/04/2005,10:47,1219.00,1219.50,1218.75,1219.50,1643,1097,2740.00
11/04/2005,10:48,1219.50,1221.00,1219.50,1220.50,7014,1496,8510.00
11/04/2005,10:49,1220.75,1220.75,1219.75,1220.25,1126,1558,2684.00
11/04/2005,10:50,1220.00,1220.50,1219.75,1219.75,679,631,1310.00
11/04/2005,10:51,1219.75,1220.25,1219.75,1220.00,781,341,1122.00
11/04/2005,10:52,1220.25,1220.25,1219.75,1220.25,239,382,621.00
11/04/2005,10:53,1220.25,1220.25,1219.75,1220.00,113,1100,1213.00
11/04/2005,10:54,1219.75,1220.00,1219.75,1219.75,111,897,1008.00
11/04/2005,10:55,1219.75,1220.00,1219.25,1219.25,733,1175,1908.00
11/04/2005,10:56,1219.25,1220.00,1219.25,1219.75,1141,311,1452.00
11/04/2005,10:57,1219.75,1220.25,1219.75,1220.25,1055,180,1235.00
11/04/2005,10:58,1220.25,1220.25,1219.25,1219.25,64,1021,1085.00
11/04/2005,10:59,1219.25,1219.50,1219.00,1219.50,935,531,1466.00
11/04/2005,11:00,1219.50,1219.50,1219.25,1219.50,19,278,297.00
11/04/2005,11:01,1219.25,1219.25,1218.50,1218.50,77,1192,1269.00
11/04/2005,11:02,1218.50,1218.75,1218.00,1218.25,313,1090,1403.00
11/04/2005,11:03,1218.00,1218.25,1217.75,1218.00,554,1160,1714.00
11/04/2005,11:04,1218.00,1218.50,1217.75,1218.50,640,352,992.00
11/04/2005,11:05,1218.50,1218.75,1218.25,1218.50,595,518,1113.00
11/04/2005,11:06,1218.50,1218.75,1218.25,1218.75,435,217,652.00
11/04/2005,11:07,1218.75,1219.00,1218.50,1218.50,398,256,654.00
11/04/2005,11:08,1218.50,1219.00,1218.50,1218.75,321,30,351.00
11/04/2005,11:09,1218.75,1219.00,1218.50,1218.75,81,326,407.00
11/04/2005,11:10,1218.50,1218.75,1218.25,1218.50,136,529,665.00
11/04/2005,11:11,1218.50,1218.75,1218.50,1218.75,25,252,277.00
11/04/2005,11:12,1218.50,1218.75,1218.50,1218.75,13,13,26.00
11/04/2005,11:13,1218.75,1219.00,1218.50,1219.00,349,22,371.00
11/04/2005,11:14,1219.00,1219.50,1218.75,1219.50,815,19,834.00
11/04/2005,11:15,1219.50,1220.00,1219.25,1219.50,805,375,1180.00
11/04/2005,11:16,1219.50,1220.25,1219.25,1220.00,953,621,1574.00
11/04/2005,11:17,1220.00,1220.00,1219.50,1219.75,246,885,1131.00
11/04/2005,11:18,1219.75,1219.75,1219.00,1219.00,214,766,980.00
11/04/2005,11:19,1219.00,1219.50,1219.00,1219.50,319,107,426.00
11/04/2005,11:20,1219.25,1219.50,1219.25,1219.25,14,18,32.00
11/04/2005,11:21,1219.25,1219.50,1219.25,1219.25,30,310,340.00
11/04/2005,11:22,1219.25,1219.75,1219.25,1219.75,177,193,370.00
11/04/2005,11:23,1219.50,1219.75,1219.50,1219.75,13,111,124.00
11/04/2005,11:24,1219.75,1220.25,1219.75,1220.00,962,115,1077.00
11/04/2005,11:25,1220.00,1220.75,1220.00,1220.75,2925,683,3608.00
11/04/2005,11:26,1220.75,1220.75,1220.00,1220.00,116,684,800.00
11/04/2005,11:27,1220.00,1220.50,1220.00,1220.25,661,184,845.00
11/04/2005,11:28,1220.50,1220.75,1220.50,1220.50,278,827,1105.00
11/04/2005,11:29,1220.50,1220.75,1220.50,1220.75,413,246,659.00
11/04/2005,11:30,1220.50,1220.75,1220.00,1220.00,219,658,877.00
11/04/2005,11:31,1220.00,1220.25,1219.75,1219.75,191,576,767.00
11/04/2005,11:32,1219.75,1220.50,1219.75,1220.00,347,116,463.00
11/04/2005,11:33,1220.25,1220.25,1219.75,1220.00,37,262,299.00
11/04/2005,11:34,1220.00,1220.00,1219.75,1220.00,305,31,336.00
11/04/2005,11:35,1219.75,1220.50,1219.75,1220.25,217,91,308.00
11/04/2005,11:36,1220.25,1220.50,1220.00,1220.25,76,123,199.00
11/04/2005,11:37,1220.50,1220.50,1220.00,1220.00,18,131,149.00
11/04/2005,11:38,1220.00,1220.50,1219.75,1220.50,413,138,551.00
11/04/2005,11:39,1220.50,1220.50,1220.25,1220.50,11,28,39.00
11/04/2005,11:40,1220.50,1220.75,1220.25,1220.75,777,30,807.00
11/04/2005,11:41,1220.75,1221.00,1220.25,1220.50,337,375,712.00
11/04/2005,11:42,1220.25,1220.75,1220.25,1220.50,542,410,952.00
11/04/2005,11:43,1220.75,1221.00,1220.50,1220.50,212,227,439.00
11/04/2005,11:44,1220.50,1220.75,1220.50,1220.75,179,605,784.00
11/04/2005,11:45,1220.50,1221.00,1220.25,1220.50,561,274,835.00
11/04/2005,11:46,1220.75,1220.75,1220.50,1220.50,17,110,127.00
11/04/2005,11:47,1220.50,1220.50,1219.25,1219.50,651,1316,1967.00
11/04/2005,11:48,1219.50,1220.25,1219.50,1220.00,365,142,507.00
11/04/2005,11:49,1220.00,1220.25,1219.75,1220.00,161,45,206.00
11/04/2005,11:50,1220.00,1220.25,1219.75,1220.00,7,248,255.00
11/04/2005,11:51,1219.75,1221.00,1219.75,1220.75,2118,260,2378.00
11/04/2005,11:52,1221.00,1221.50,1220.75,1220.75,2145,1081,3226.00
11/04/2005,11:53,1220.75,1221.00,1220.50,1220.50,153,855,1008.00
11/04/2005,11:54,1220.75,1220.75,1220.50,1220.75,849,9,858.00
11/04/2005,11:55,1220.75,1221.00,1220.50,1220.75,183,34,217.00
11/04/2005,11:56,1220.75,1221.25,1220.75,1221.00,842,368,1210.00
11/04/2005,11:57,1221.00,1221.00,1220.75,1220.75,102,5,107.00
11/04/2005,11:58,1221.00,1221.00,1220.75,1220.75,107,3,110.00
11/04/2005,11:59,1221.00,1221.00,1220.50,1220.75,277,287,564.00
11/04/2005,12:00,1220.75,1220.75,1220.50,1220.75,205,42,247.00
11/04/2005,12:01,1220.75,1221.00,1220.50,1221.00,308,185,493.00
11/04/2005,12:02,1221.00,1221.00,1220.75,1220.75,24,26,50.00
11/04/2005,12:03,1220.75,1221.00,1220.00,1220.00,26,1383,1409.00
11/04/2005,12:04,1220.00,1220.25,1220.00,1220.00,145,133,278.00
11/04/2005,12:05,1220.00,1220.25,1219.75,1220.00,383,881,1264.00
11/04/2005,12:06,1219.75,1220.00,1219.50,1219.75,260,646,906.00
11/04/2005,12:07,1219.50,1220.00,1219.50,1220.00,430,96,526.00
11/04/2005,12:08,1220.00,1220.25,1219.75,1220.00,321,525,846.00
11/04/2005,12:09,1220.00,1220.00,1219.75,1220.00,26,4,30.00
11/04/2005,12:10,1220.00,1220.00,1219.75,1219.75,36,7,43.00
11/04/2005,12:11,1219.75,1220.00,1219.50,1219.50,16,806,822.00
11/04/2005,12:12,1219.75,1219.75,1219.00,1219.00,499,1487,1986.00
11/04/2005,12:13,1219.25,1219.25,1219.00,1219.00,221,1156,1377.00
11/04/2005,12:14,1219.00,1219.25,1218.50,1218.50,546,998,1544.00
11/04/2005,12:15,1218.50,1219.00,1218.50,1219.00,401,369,770.00
11/04/2005,12:16,1219.00,1219.00,1218.75,1218.75,218,27,245.00
11/04/2005,12:17,1219.00,1219.00,1218.75,1219.00,49,15,64.00
11/04/2005,12:18,1218.75,1219.00,1218.75,1219.00,119,62,181.00
11/04/2005,12:19,1219.00,1219.00,1218.50,1218.75,278,668,946.00
11/04/2005,12:20,1218.50,1218.75,1218.50,1218.50,69,177,246.00
11/04/2005,12:21,1218.75,1218.75,1218.25,1218.50,377,909,1286.00
11/04/2005,12:22,1218.25,1219.00,1218.25,1218.75,378,257,635.00
11/04/2005,12:23,1218.50,1219.00,1218.50,1218.75,64,177,241.00
11/04/2005,12:24,1218.75,1218.75,1218.50,1218.75,72,69,141.00
11/04/2005,12:25,1218.75,1219.00,1218.50,1219.00,386,28,414.00
11/04/2005,12:26,1219.00,1219.50,1218.75,1219.50,1129,484,1613.00
11/04/2005,12:27,1219.50,1219.50,1219.25,1219.50,766,14,780.00
11/04/2005,12:28,1219.25,1220.25,1219.25,1220.25,1865,106,1971.00
11/04/2005,12:29,1220.25,1220.50,1220.00,1220.00,536,794,1330.00
11/04/2005,12:30,1220.25,1220.25,1219.50,1219.75,49,523,572.00
11/04/2005,12:31,1219.75,1219.75,1219.25,1219.25,110,844,954.00
11/04/2005,12:32,1219.50,1220.00,1219.50,1219.75,696,22,718.00
11/04/2005,12:33,1219.75,1219.75,1219.50,1219.75,49,99,148.00
11/04/2005,12:34,1219.75,1219.75,1219.25,1219.50,12,438,450.00
11/04/2005,12:35,1219.25,1219.50,1219.25,1219.50,10,2,12.00
11/04/2005,12:36,1219.25,1219.50,1219.25,1219.25,27,7,34.00
11/04/2005,12:37,1219.25,1219.50,1218.75,1219.00,33,684,717.00
11/04/2005,12:38,1219.00,1219.25,1219.00,1219.00,6,186,192.00
11/04/2005,12:39,1219.00,1219.25,1219.00,1219.25,78,10,88.00
11/04/2005,12:40,1219.25,1219.25,1219.00,1219.00,162,2,164.00
11/04/2005,12:41,1219.00,1219.25,1218.50,1218.50,124,1150,1274.00
11/04/2005,12:42,1218.50,1218.75,1218.50,1218.50,266,784,1050.00
11/04/2005,12:43,1218.75,1218.75,1218.25,1218.50,985,512,1497.00
11/04/2005,12:44,1218.25,1219.00,1218.25,1219.00,1048,295,1343.00
11/04/2005,12:45,1218.75,1219.00,1218.50,1218.75,23,225,248.00
11/04/2005,12:46,1218.75,1218.75,1218.50,1218.75,437,2,439.00
11/04/2005,12:47,1218.75,1219.00,1218.50,1218.75,89,136,225.00
11/04/2005,12:48,1218.75,1218.75,1218.50,1218.75,317,1,318.00
11/04/2005,12:49,1218.75,1218.75,1218.50,1218.50,48,161,209.00
11/04/2005,12:50,1218.75,1218.75,1218.50,1218.75,349,5,354.00
11/04/2005,12:51,1218.75,1219.00,1218.50,1218.75,234,6,240.00
11/04/2005,12:52,1218.75,1219.00,1218.75,1219.00,40,24,64.00
11/04/2005,12:53,1219.00,1219.00,1218.50,1219.00,209,249,458.00
11/04/2005,12:54,1218.75,1219.00,1218.75,1219.00,29,246,275.00
11/04/2005,12:55,1218.75,1219.00,1218.75,1219.00,5,90,95.00
11/04/2005,12:56,1218.75,1218.75,1218.50,1218.75,207,391,598.00
11/04/2005,12:57,1218.75,1219.00,1218.50,1219.00,145,440,585.00
11/04/2005,12:58,1218.75,1219.00,1218.75,1218.75,25,84,109.00
11/04/2005,12:59,1218.75,1219.00,1218.75,1218.75,50,139,189.00
11/04/2005,13:00,1218.75,1219.00,1218.25,1218.25,285,1019,1304.00
11/04/2005,13:01,1218.25,1218.50,1217.50,1217.75,1609,3010,4619.00
11/04/2005,13:02,1218.00,1218.25,1217.50,1218.00,1164,996,2160.00
11/04/2005,13:03,1217.75,1218.25,1217.75,1218.25,632,214,846.00
11/04/2005,13:04,1218.00,1218.25,1218.00,1218.25,550,34,584.00
11/04/2005,13:05,1218.25,1218.50,1218.00,1218.25,495,134,629.00
11/04/2005,13:06,1218.25,1218.50,1218.00,1218.25,389,145,534.00
11/04/2005,13:07,1218.25,1218.75,1218.00,1218.75,369,277,646.00
11/04/2005,13:08,1218.50,1219.00,1218.50,1219.00,675,70,745.00
11/04/2005,13:09,1218.75,1219.25,1218.50,1219.25,788,638,1426.00
11/04/2005,13:10,1219.25,1220.50,1219.00,1220.00,3788,1370,5158.00
11/04/2005,13:11,1220.00,1220.25,1219.25,1219.25,108,1075,1183.00
11/04/2005,13:12,1219.50,1219.75,1219.25,1219.75,681,106,787.00
11/04/2005,13:13,1219.50,1219.75,1219.50,1219.75,122,28,150.00
11/04/2005,13:14,1219.75,1219.75,1219.25,1219.50,129,337,466.00
11/04/2005,13:15,1219.25,1219.25,1218.50,1219.00,516,1667,2183.00
11/04/2005,13:16,1219.00,1219.50,1218.75,1219.25,468,467,935.00
11/04/2005,13:17,1219.25,1219.75,1219.25,1219.25,532,367,899.00
11/04/2005,13:18,1219.50,1219.75,1219.25,1219.25,283,226,509.00
11/04/2005,13:19,1219.50,1219.50,1218.75,1218.75,65,794,859.00
11/04/2005,13:20,1218.75,1219.25,1218.75,1219.25,624,64,688.00
11/04/2005,13:21,1219.25,1219.25,1219.00,1219.00,148,33,181.00
11/04/2005,13:22,1219.25,1219.75,1219.00,1219.50,434,49,483.00
11/04/2005,13:23,1219.50,1220.50,1219.50,1220.25,1383,284,1667.00
11/04/2005,13:24,1220.25,1221.50,1220.25,1221.25,6774,2730,9504.00
11/04/2005,13:25,1221.25,1221.25,1220.50,1220.75,471,930,1401.00
11/04/2005,13:26,1220.75,1221.00,1220.75,1220.75,396,194,590.00
11/04/2005,13:27,1220.75,1221.00,1220.25,1220.25,534,966,1500.00
11/04/2005,13:28,1220.50,1220.50,1220.00,1220.25,326,1196,1522.00
11/04/2005,13:29,1220.25,1220.50,1220.00,1220.25,283,261,544.00
11/04/2005,13:30,1220.25,1220.50,1219.75,1220.00,35,851,886.00
11/04/2005,13:31,1220.00,1220.50,1219.75,1220.50,299,127,426.00
11/04/2005,13:32,1220.50,1220.50,1219.75,1220.00,70,676,746.00
11/04/2005,13:33,1220.00,1220.00,1219.25,1219.50,290,871,1161.00
11/04/2005,13:34,1219.25,1219.50,1218.75,1219.25,1250,1719,2969.00
11/04/2005,13:35,1219.25,1219.25,1219.00,1219.00,62,85,147.00
11/04/2005,13:36,1219.00,1219.25,1219.00,1219.00,47,602,649.00
11/04/2005,13:37,1218.75,1219.00,1218.50,1218.75,715,872,1587.00
11/04/2005,13:38,1218.75,1219.00,1218.50,1218.75,339,327,666.00
11/04/2005,13:39,1218.75,1219.50,1218.75,1219.50,1283,82,1365.00
11/04/2005,13:40,1219.50,1219.50,1218.75,1219.00,355,982,1337.00
11/04/2005,13:41,1219.00,1219.00,1218.50,1218.50,160,411,571.00
11/04/2005,13:42,1218.50,1219.00,1218.25,1218.75,795,940,1735.00
11/04/2005,13:43,1218.75,1219.25,1218.75,1219.25,624,15,639.00
11/04/2005,13:44,1219.50,1219.50,1218.75,1219.00,351,683,1034.00
11/04/2005,13:45,1219.00,1219.00,1218.50,1218.75,599,318,917.00
11/04/2005,13:46,1218.50,1218.75,1217.75,1218.00,1396,2555,3951.00
11/04/2005,13:47,1218.00,1218.25,1217.75,1218.00,239,842,1081.00
11/04/2005,13:48,1218.00,1218.25,1217.75,1218.25,110,724,834.00
11/04/2005,13:49,1218.25,1218.50,1218.00,1218.25,402,315,717.00
11/04/2005,13:50,1218.00,1218.25,1217.50,1218.00,1226,2333,3559.00
11/04/2005,13:51,1218.00,1218.00,1217.50,1217.75,842,764,1606.00
11/04/2005,13:52,1217.75,1218.00,1217.75,1217.75,219,136,355.00
11/04/2005,13:53,1218.00,1218.50,1217.75,1218.50,1184,128,1312.00
11/04/2005,13:54,1218.50,1219.75,1218.25,1219.75,3893,1492,5385.00
11/04/2005,13:55,1219.50,1219.75,1219.00,1219.25,297,1339,1636.00
11/04/2005,13:56,1219.00,1219.25,1218.75,1219.25,678,392,1070.00
11/04/2005,13:57,1219.25,1219.50,1219.00,1219.50,250,4,254.00
11/04/2005,13:58,1219.50,1220.25,1219.25,1220.00,1629,460,2089.00
11/04/2005,13:59,1220.00,1220.25,1219.50,1219.50,290,652,942.00
11/04/2005,14:00,1219.50,1219.75,1219.25,1219.75,137,167,304.00
11/04/2005,14:01,1219.50,1219.75,1219.50,1219.50,11,78,89.00
11/04/2005,14:02,1219.75,1219.75,1219.25,1219.50,225,203,428.00
11/04/2005,14:03,1219.50,1219.50,1219.25,1219.50,14,113,127.00
11/04/2005,14:04,1219.50,1219.50,1219.00,1219.25,87,416,503.00
11/04/2005,14:05,1219.00,1219.25,1218.50,1219.00,715,771,1486.00
11/04/2005,14:06,1219.25,1219.50,1219.00,1219.25,233,16,249.00
11/04/2005,14:07,1219.50,1219.50,1219.25,1219.50,60,14,74.00
11/04/2005,14:08,1219.50,1219.75,1219.25,1219.25,581,417,998.00
11/04/2005,14:09,1219.25,1219.50,1218.75,1219.00,361,830,1191.00
11/04/2005,14:10,1219.00,1219.25,1218.75,1219.25,100,9,109.00
11/04/2005,14:11,1219.25,1219.75,1219.25,1219.25,391,41,432.00
11/04/2005,14:12,1219.50,1219.75,1219.25,1219.75,115,45,160.00
11/04/2005,14:13,1219.75,1220.25,1219.50,1219.75,754,467,1221.00
11/04/2005,14:14,1220.00,1220.50,1219.75,1220.50,1659,46,1705.00
11/04/2005,14:15,1220.50,1220.50,1220.00,1220.00,211,768,979.00
11/04/2005,14:16,1220.00,1220.00,1219.50,1219.75,237,472,709.00
11/04/2005,14:17,1219.75,1219.75,1219.50,1219.75,186,121,307.00
11/04/2005,14:18,1219.75,1220.00,1219.75,1219.75,128,35,163.00
11/04/2005,14:19,1220.00,1220.00,1219.75,1219.75,227,15,242.00
11/04/2005,14:20,1220.00,1220.00,1219.75,1219.75,146,181,327.00
11/04/2005,14:21,1219.75,1219.75,1219.00,1219.25,195,895,1090.00
11/04/2005,14:22,1219.25,1220.25,1219.25,1219.75,981,478,1459.00
11/04/2005,14:23,1219.75,1219.75,1219.50,1219.75,219,168,387.00
11/04/2005,14:24,1219.75,1220.25,1219.50,1220.25,1481,70,1551.00
11/04/2005,14:25,1220.00,1220.25,1220.00,1220.25,369,66,435.00
11/04/2005,14:26,1220.25,1220.25,1219.75,1220.00,78,219,297.00
11/04/2005,14:27,1220.00,1220.25,1219.75,1220.00,153,369,522.00
11/04/2005,14:28,1220.00,1220.00,1219.50,1219.75,213,454,667.00
11/04/2005,14:29,1219.75,1220.00,1219.75,1219.75,18,24,42.00
11/04/2005,14:30,1219.75,1220.00,1219.75,1220.00,32,11,43.00
11/04/2005,14:31,1220.00,1220.00,1219.75,1219.75,124,112,236.00
11/04/2005,14:32,1219.75,1220.00,1219.50,1219.50,197,778,975.00
11/04/2005,14:33,1219.50,1220.25,1219.50,1220.00,861,343,1204.00
11/04/2005,14:34,1220.00,1220.00,1219.75,1219.75,17,141,158.00
11/04/2005,14:35,1220.00,1220.25,1219.75,1220.00,246,34,280.00
11/04/2005,14:36,1220.00,1220.50,1220.00,1220.25,1692,182,1874.00
11/04/2005,14:37,1220.50,1220.75,1220.25,1220.50,603,594,1197.00
11/04/2005,14:38,1220.25,1220.75,1220.25,1220.50,606,474,1080.00
11/04/2005,14:39,1220.50,1220.75,1220.00,1220.75,695,459,1154.00
11/04/2005,14:40,1220.75,1220.75,1220.50,1220.50,185,65,250.00
11/04/2005,14:41,1220.75,1221.25,1220.25,1221.00,2569,1589,4158.00
11/04/2005,14:42,1221.00,1221.75,1220.75,1221.50,3074,265,3339.00
11/04/2005,14:43,1221.75,1222.50,1221.50,1222.25,4573,1764,6337.00
11/04/2005,14:44,1222.50,1222.50,1221.75,1222.00,853,1606,2459.00
11/04/2005,14:45,1222.00,1222.25,1221.75,1222.00,1276,1363,2639.00
11/04/2005,14:46,1222.00,1222.25,1221.75,1221.75,201,1864,2065.00
11/04/2005,14:47,1221.75,1222.50,1221.75,1222.25,1561,1128,2689.00
11/04/2005,14:48,1222.00,1223.00,1222.00,1223.00,3465,988,4453.00
11/04/2005,14:49,1223.00,1223.00,1222.25,1222.50,489,2220,2709.00
11/04/2005,14:50,1222.25,1223.00,1222.25,1222.75,1434,337,1771.00
11/04/2005,14:51,1222.75,1223.25,1222.50,1223.25,2566,507,3073.00
11/04/2005,14:52,1223.25,1223.25,1222.75,1223.00,368,304,672.00
11/04/2005,14:53,1223.00,1223.00,1222.50,1222.50,974,1724,2698.00
11/04/2005,14:54,1222.50,1223.25,1222.50,1222.75,2026,1117,3143.00
11/04/2005,14:55,1222.75,1223.00,1222.25,1222.25,238,1686,1924.00
11/04/2005,14:56,1222.50,1222.50,1221.75,1222.00,1417,3722,5139.00
11/04/2005,14:57,1221.75,1222.00,1221.50,1221.75,743,2039,2782.00
11/04/2005,14:58,1221.75,1222.25,1221.75,1222.00,809,1055,1864.00
11/04/2005,14:59,1222.00,1222.25,1221.75,1222.25,3493,858,4351.00
11/04/2005,15:00,1222.25,1222.50,1221.75,1222.25,4315,4121,8436.00
11/04/2005,15:01,1222.25,1222.50,1221.75,1222.00,3122,3915,7037.00
11/04/2005,15:02,1222.25,1222.25,1222.00,1222.00,841,777,1618.00
11/04/2005,15:03,1222.25,1222.25,1222.00,1222.25,1566,90,1656.00
11/04/2005,15:04,1222.25,1222.50,1222.00,1222.00,533,409,942.00
11/04/2005,15:05,1222.00,1222.50,1222.00,1222.50,446,88,534.00
11/04/2005,15:06,1222.25,1222.75,1222.25,1222.50,1656,1339,2995.00
11/04/2005,15:07,1222.25,1222.50,1222.00,1222.25,162,516,678.00
11/04/2005,15:08,1222.00,1222.25,1222.00,1222.25,33,169,202.00
11/04/2005,15:09,1222.00,1222.25,1222.00,1222.00,97,533,630.00
11/04/2005,15:10,1222.00,1222.50,1222.00,1222.25,1074,238,1312.00
11/04/2005,15:11,1222.25,1222.50,1221.75,1222.00,225,1481,1706.00
11/04/2005,15:12,1222.00,1222.25,1221.75,1222.00,738,110,848.00
11/04/2005,15:13,1222.25,1222.25,1222.00,1222.00,43,456,499.00
11/04/2005,15:14,1222.25,1222.50,1222.00,1222.00,1365,751,2116.00
11/04/2005,15:15,1222.00,1222.25,1221.75,1221.75,2250,1621,3871.00
11/06/2005,17:01,1222.50,1222.50,1221.75,1222.00,96,239,335.00
11/06/2005,17:02,1221.75,1221.75,1221.50,1221.75,11,60,71.00
11/06/2005,17:03,1221.75,1221.75,1221.75,1221.75,31,0,31.00
11/06/2005,17:04,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,17:06,1221.75,1221.75,1221.50,1221.50,66,5,71.00
11/06/2005,17:07,1221.50,1221.50,1221.50,1221.50,0,9,9.00
11/06/2005,17:08,1221.50,1221.75,1221.50,1221.50,11,3,14.00
11/06/2005,17:10,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/06/2005,17:11,1221.50,1221.75,1221.50,1221.75,2,1,3.00
11/06/2005,17:12,1221.50,1221.50,1221.25,1221.25,0,81,81.00
11/06/2005,17:13,1221.50,1221.50,1221.50,1221.50,4,0,4.00
11/06/2005,17:14,1221.25,1221.50,1221.25,1221.50,2,1,3.00
11/06/2005,17:15,1221.25,1221.50,1221.25,1221.25,11,39,50.00
11/06/2005,17:17,1221.50,1221.50,1221.50,1221.50,2,0,2.00
11/06/2005,17:18,1221.50,1221.50,1221.50,1221.50,5,0,5.00
11/06/2005,17:19,1221.50,1221.50,1221.25,1221.25,114,1,115.00
11/06/2005,17:20,1221.50,1221.50,1221.50,1221.50,7,0,7.00
11/06/2005,17:21,1221.50,1221.50,1221.50,1221.50,15,0,15.00
11/06/2005,17:22,1221.50,1221.50,1221.50,1221.50,4,0,4.00
11/06/2005,17:24,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,17:25,1221.50,1221.50,1221.50,1221.50,50,0,50.00
11/06/2005,17:26,1221.50,1221.50,1221.50,1221.50,27,0,27.00
11/06/2005,17:27,1221.50,1221.50,1221.50,1221.50,4,0,4.00
11/06/2005,17:28,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,17:29,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/06/2005,17:31,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,17:35,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,17:36,1221.50,1221.50,1221.50,1221.50,3,0,3.00
11/06/2005,17:37,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/06/2005,17:39,1221.50,1221.75,1221.50,1221.75,86,0,86.00
11/06/2005,17:40,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,17:41,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,17:45,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,17:46,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,17:47,1221.75,1221.75,1221.75,1221.75,30,0,30.00
11/06/2005,17:48,1221.75,1221.75,1221.75,1221.75,30,0,30.00
11/06/2005,17:49,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/06/2005,17:51,1221.75,1221.75,1221.75,1221.75,50,0,50.00
11/06/2005,17:52,1221.75,1221.75,1221.75,1221.75,43,0,43.00
11/06/2005,17:54,1221.75,1221.75,1221.75,1221.75,5,0,5.00
11/06/2005,17:55,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,17:57,1221.75,1221.75,1221.75,1221.75,6,0,6.00
11/06/2005,17:58,1221.75,1221.75,1221.75,1221.75,3,0,3.00
11/06/2005,17:59,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,18:00,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/06/2005,18:01,1221.75,1221.75,1221.75,1221.75,6,0,6.00
11/06/2005,18:02,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/06/2005,18:03,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,18:06,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,18:07,1221.50,1221.50,1221.50,1221.50,0,5,5.00
11/06/2005,18:10,1221.75,1221.75,1221.50,1221.50,1,1,2.00
11/06/2005,18:12,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,18:13,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/06/2005,18:20,1221.75,1221.75,1221.75,1221.75,28,0,28.00
11/06/2005,18:21,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/06/2005,18:25,1221.75,1221.75,1221.75,1221.75,25,0,25.00
11/06/2005,18:27,1221.50,1221.75,1221.50,1221.50,2,6,8.00
11/06/2005,18:29,1221.50,1221.50,1221.50,1221.50,0,102,102.00
11/06/2005,18:31,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,18:32,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,18:33,1221.50,1221.50,1221.25,1221.25,0,6,6.00
11/06/2005,18:34,1221.25,1221.25,1221.25,1221.25,0,10,10.00
11/06/2005,18:35,1221.25,1221.25,1221.25,1221.25,0,5,5.00
11/06/2005,18:36,1221.25,1221.25,1221.25,1221.25,0,10,10.00
11/06/2005,18:37,1221.25,1221.25,1221.25,1221.25,0,5,5.00
11/06/2005,18:38,1221.50,1221.50,1221.25,1221.25,3,5,8.00
11/06/2005,18:40,1221.50,1221.50,1221.50,1221.50,16,0,16.00
11/06/2005,18:41,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,18:42,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,18:45,1221.25,1221.25,1221.25,1221.25,0,7,7.00
11/06/2005,18:46,1221.50,1221.75,1221.50,1221.75,12,0,12.00
11/06/2005,18:51,1221.75,1221.75,1221.75,1221.75,8,0,8.00
11/06/2005,18:52,1221.50,1221.75,1221.50,1221.75,25,1,26.00
11/06/2005,18:53,1221.75,1221.75,1221.75,1221.75,128,0,128.00
11/06/2005,18:56,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/06/2005,19:01,1221.50,1221.50,1221.50,1221.50,0,48,48.00
11/06/2005,19:02,1221.50,1221.50,1221.50,1221.50,0,19,19.00
11/06/2005,19:03,1221.50,1221.50,1221.50,1221.50,0,11,11.00
11/06/2005,19:05,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,19:06,1221.75,1221.75,1221.50,1221.50,9,5,14.00
11/06/2005,19:07,1221.50,1221.50,1221.50,1221.50,0,4,4.00
11/06/2005,19:08,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/06/2005,19:09,1221.50,1221.50,1221.50,1221.50,0,15,15.00
11/06/2005,19:10,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,19:11,1221.50,1221.50,1221.50,1221.50,0,7,7.00
11/06/2005,19:15,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,19:16,1221.50,1221.50,1221.50,1221.50,0,38,38.00
11/06/2005,19:18,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,19:20,1221.50,1221.50,1221.50,1221.50,0,27,27.00
11/06/2005,19:22,1221.50,1221.50,1221.25,1221.25,0,16,16.00
11/06/2005,19:23,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,19:25,1221.50,1221.50,1221.50,1221.50,6,0,6.00
11/06/2005,19:26,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/06/2005,19:27,1221.50,1221.50,1221.50,1221.50,3,0,3.00
11/06/2005,19:29,1221.50,1221.50,1221.50,1221.50,6,0,6.00
11/06/2005,19:32,1221.50,1221.50,1221.50,1221.50,2,0,2.00
11/06/2005,19:36,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,19:37,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/06/2005,19:40,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/06/2005,19:45,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/06/2005,19:47,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/06/2005,19:51,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/06/2005,19:52,1221.50,1221.50,1221.25,1221.25,0,50,50.00
11/06/2005,19:54,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/06/2005,19:55,1221.50,1221.50,1221.25,1221.25,1,1,2.00
11/06/2005,19:58,1221.25,1221.25,1221.25,1221.25,0,10,10.00
11/06/2005,20:00,1221.25,1221.50,1221.25,1221.50,17,3,20.00
11/06/2005,20:01,1221.50,1221.50,1221.50,1221.50,2,0,2.00
11/06/2005,20:02,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/06/2005,20:06,1221.50,1221.50,1221.25,1221.25,2,4,6.00
11/06/2005,20:07,1221.25,1221.25,1221.25,1221.25,0,4,4.00
11/06/2005,20:12,1221.25,1221.25,1221.00,1221.00,0,115,115.00
11/06/2005,20:15,1221.25,1221.25,1221.25,1221.25,9,0,9.00
11/06/2005,20:16,1221.25,1221.25,1221.25,1221.25,30,0,30.00
11/06/2005,20:22,1221.25,1221.25,1221.25,1221.25,1,0,1.00
11/06/2005,20:24,1221.00,1221.25,1221.00,1221.25,1,1,2.00
11/06/2005,20:25,1221.25,1221.25,1221.25,1221.25,1,0,1.00
11/06/2005,20:26,1221.00,1221.00,1221.00,1221.00,0,3,3.00
11/06/2005,20:27,1221.00,1221.00,1221.00,1221.00,0,1,1.00
11/06/2005,20:29,1221.00,1221.00,1221.00,1221.00,0,1,1.00
11/06/2005,20:31,1221.00,1221.00,1221.00,1221.00,0,5,5.00
11/06/2005,20:34,1221.00,1221.00,1221.00,1221.00,0,155,155.00
11/06/2005,20:35,1221.00,1221.00,1220.75,1221.00,32,12,44.00
11/06/2005,20:36,1221.00,1221.00,1221.00,1221.00,42,0,42.00
11/06/2005,20:37,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,20:39,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,20:40,1221.00,1221.00,1221.00,1221.00,3,0,3.00
11/06/2005,20:41,1221.00,1221.00,1221.00,1221.00,29,0,29.00
11/06/2005,20:43,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,20:44,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,20:46,1221.00,1221.00,1221.00,1221.00,5,0,5.00
11/06/2005,20:52,1221.00,1221.00,1221.00,1221.00,7,0,7.00
11/06/2005,20:53,1221.00,1221.00,1221.00,1221.00,2,0,2.00
11/06/2005,20:54,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,20:55,1221.00,1221.00,1221.00,1221.00,5,0,5.00
11/06/2005,20:56,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,20:57,1221.00,1221.00,1221.00,1221.00,4,0,4.00
11/06/2005,20:58,1221.00,1221.00,1221.00,1221.00,2,0,2.00
11/06/2005,20:59,1221.00,1221.00,1221.00,1221.00,6,0,6.00
11/06/2005,21:00,1221.00,1221.00,1221.00,1221.00,13,0,13.00
11/06/2005,21:03,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,21:09,1221.00,1221.25,1220.75,1220.75,8,1,9.00
11/06/2005,21:11,1220.75,1220.75,1220.75,1220.75,0,8,8.00
11/06/2005,21:12,1221.00,1221.00,1221.00,1221.00,7,0,7.00
11/06/2005,21:13,1220.75,1220.75,1220.75,1220.75,0,1,1.00
11/06/2005,21:16,1221.00,1221.00,1221.00,1221.00,4,0,4.00
11/06/2005,21:17,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/06/2005,21:19,1221.00,1221.00,1221.00,1221.00,4,0,4.00
11/06/2005,21:22,1220.75,1220.75,1220.50,1220.75,5,146,151.00
11/06/2005,21:23,1220.75,1220.75,1220.50,1220.75,18,1,19.00
11/06/2005,21:24,1220.50,1220.50,1220.50,1220.50,0,11,11.00
11/06/2005,21:25,1220.50,1220.50,1220.50,1220.50,0,1,1.00
11/06/2005,21:26,1220.50,1220.50,1220.50,1220.50,0,2,2.00
11/06/2005,21:31,1220.50,1220.75,1220.50,1220.75,2,6,8.00
11/06/2005,21:32,1220.75,1220.75,1220.75,1220.75,1,0,1.00
11/06/2005,21:33,1220.75,1220.75,1220.75,1220.75,1,0,1.00
11/06/2005,21:37,1220.50,1220.50,1220.25,1220.25,0,100,100.00
11/06/2005,21:38,1220.25,1220.25,1220.00,1220.25,5,76,81.00
11/06/2005,21:39,1220.25,1220.25,1220.25,1220.25,5,0,5.00
11/06/2005,21:40,1220.25,1220.25,1220.25,1220.25,2,0,2.00
11/06/2005,21:41,1220.00,1220.00,1220.00,1220.00,0,1,1.00
11/06/2005,21:42,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,21:43,1220.25,1220.25,1220.25,1220.25,3,0,3.00
11/06/2005,21:46,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,21:52,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,21:53,1220.25,1220.25,1220.25,1220.25,61,0,61.00
11/06/2005,21:54,1220.25,1220.25,1220.25,1220.25,9,0,9.00
11/06/2005,21:55,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,21:56,1220.00,1220.00,1220.00,1220.00,0,3,3.00
11/06/2005,21:57,1220.25,1220.25,1220.25,1220.25,2,0,2.00
11/06/2005,21:59,1220.25,1220.25,1220.25,1220.25,19,0,19.00
11/06/2005,22:02,1220.25,1220.25,1220.25,1220.25,4,0,4.00
11/06/2005,22:06,1220.25,1220.25,1220.25,1220.25,15,0,15.00
11/06/2005,22:07,1220.50,1220.50,1220.50,1220.50,1,0,1.00
11/06/2005,22:09,1220.25,1220.25,1220.25,1220.25,0,1,1.00
11/06/2005,22:10,1220.50,1220.50,1220.50,1220.50,11,0,11.00
11/06/2005,22:11,1220.50,1220.50,1220.50,1220.50,2,0,2.00
11/06/2005,22:15,1220.50,1220.50,1220.50,1220.50,3,0,3.00
11/06/2005,22:16,1220.25,1220.25,1220.25,1220.25,0,30,30.00
11/06/2005,22:22,1220.50,1220.50,1220.50,1220.50,1,0,1.00
11/06/2005,22:24,1220.25,1220.25,1220.25,1220.25,0,21,21.00
11/06/2005,22:34,1220.50,1220.50,1220.50,1220.50,1,0,1.00
11/06/2005,22:35,1220.50,1220.50,1220.50,1220.50,1,0,1.00
11/06/2005,22:39,1220.50,1220.50,1220.50,1220.50,5,0,5.00
11/06/2005,22:44,1220.50,1220.50,1220.50,1220.50,1,0,1.00
11/06/2005,22:48,1220.25,1220.25,1220.25,1220.25,0,1,1.00
11/06/2005,22:51,1220.25,1220.25,1220.25,1220.25,0,1,1.00
11/06/2005,22:52,1220.25,1220.25,1220.25,1220.25,0,29,29.00
11/06/2005,22:53,1220.25,1220.25,1220.25,1220.25,0,1,1.00
11/06/2005,22:54,1220.50,1220.50,1220.50,1220.50,4,0,4.00
11/06/2005,22:56,1220.25,1220.25,1220.25,1220.25,0,13,13.00
11/06/2005,22:57,1220.25,1220.25,1220.25,1220.25,0,1,1.00
11/06/2005,23:00,1220.25,1220.25,1220.25,1220.25,0,12,12.00
11/06/2005,23:01,1220.25,1220.25,1220.25,1220.25,0,3,3.00
11/06/2005,23:04,1220.25,1220.25,1220.00,1220.25,1,2,3.00
11/06/2005,23:05,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,23:07,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,23:09,1220.50,1220.50,1220.50,1220.50,1,0,1.00
11/06/2005,23:10,1220.25,1220.25,1220.25,1220.25,0,5,5.00
11/06/2005,23:21,1220.25,1220.25,1220.25,1220.25,0,4,4.00
11/06/2005,23:22,1220.25,1220.25,1220.25,1220.25,0,3,3.00
11/06/2005,23:24,1220.25,1220.25,1220.25,1220.25,0,17,17.00
11/06/2005,23:26,1220.00,1220.00,1220.00,1220.00,0,2,2.00
11/06/2005,23:28,1220.25,1220.25,1220.00,1220.00,25,2,27.00
11/06/2005,23:31,1220.00,1220.25,1220.00,1220.25,22,2,24.00
11/06/2005,23:32,1220.00,1220.00,1220.00,1220.00,0,5,5.00
11/06/2005,23:33,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,23:34,1220.00,1220.00,1220.00,1220.00,0,1,1.00
11/06/2005,23:35,1220.25,1220.25,1220.25,1220.25,320,0,320.00
11/06/2005,23:37,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,23:42,1220.25,1220.25,1220.25,1220.25,2,0,2.00
11/06/2005,23:44,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,23:49,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,23:50,1220.25,1220.25,1220.25,1220.25,3,0,3.00
11/06/2005,23:51,1220.00,1220.00,1220.00,1220.00,0,20,20.00
11/06/2005,23:56,1220.25,1220.25,1220.25,1220.25,11,0,11.00
11/06/2005,23:57,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/06/2005,23:59,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:00,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:01,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:02,1220.25,1220.25,1220.25,1220.25,3,0,3.00
11/07/2005,00:05,1220.00,1220.00,1220.00,1220.00,0,2,2.00
11/07/2005,00:06,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:09,1220.00,1220.00,1220.00,1220.00,0,1,1.00
11/07/2005,00:12,1220.00,1220.00,1220.00,1220.00,0,6,6.00
11/07/2005,00:17,1220.00,1220.00,1220.00,1220.00,0,2,2.00
11/07/2005,00:19,1220.00,1220.00,1220.00,1220.00,0,3,3.00
11/07/2005,00:21,1220.25,1220.25,1220.25,1220.25,3,0,3.00
11/07/2005,00:22,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:28,1220.25,1220.25,1220.25,1220.25,3,0,3.00
11/07/2005,00:34,1220.00,1220.00,1220.00,1220.00,0,2,2.00
11/07/2005,00:35,1220.00,1220.00,1220.00,1220.00,0,1,1.00
11/07/2005,00:36,1220.00,1220.00,1220.00,1220.00,0,2,2.00
11/07/2005,00:37,1220.00,1220.00,1220.00,1220.00,0,1,1.00
11/07/2005,00:39,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:42,1220.25,1220.25,1220.25,1220.25,16,0,16.00
11/07/2005,00:44,1220.25,1220.25,1220.25,1220.25,2,0,2.00
11/07/2005,00:45,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:50,1220.25,1220.25,1220.25,1220.25,1,0,1.00
11/07/2005,00:51,1220.50,1220.50,1220.50,1220.50,78,0,78.00
11/07/2005,00:54,1220.75,1220.75,1220.75,1220.75,14,0,14.00
11/07/2005,00:55,1220.75,1220.75,1220.75,1220.75,47,0,47.00
11/07/2005,00:56,1221.00,1221.00,1221.00,1221.00,2,0,2.00
11/07/2005,00:57,1220.75,1220.75,1220.75,1220.75,0,20,20.00
11/07/2005,00:58,1220.75,1220.75,1220.75,1220.75,0,5,5.00
11/07/2005,00:59,1220.50,1220.75,1220.50,1220.75,21,2,23.00
11/07/2005,01:01,1220.50,1221.00,1220.50,1221.00,1,1,2.00
11/07/2005,01:02,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/07/2005,01:04,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/07/2005,01:05,1221.00,1221.00,1221.00,1221.00,3,0,3.00
11/07/2005,01:07,1221.00,1221.00,1221.00,1221.00,2,0,2.00
11/07/2005,01:08,1220.75,1220.75,1220.75,1220.75,0,2,2.00
11/07/2005,01:14,1220.75,1220.75,1220.75,1220.75,0,7,7.00
11/07/2005,01:16,1220.75,1220.75,1220.75,1220.75,0,2,2.00
11/07/2005,01:19,1220.75,1220.75,1220.75,1220.75,0,1,1.00
11/07/2005,01:24,1221.00,1221.00,1221.00,1221.00,88,0,88.00
11/07/2005,01:25,1221.00,1221.00,1221.00,1221.00,8,0,8.00
11/07/2005,01:26,1221.00,1221.00,1221.00,1221.00,21,0,21.00
11/07/2005,01:27,1221.00,1221.25,1221.00,1221.25,16,0,16.00
11/07/2005,01:28,1221.00,1221.00,1221.00,1221.00,0,1,1.00
11/07/2005,01:29,1221.25,1221.25,1221.25,1221.25,2,0,2.00
11/07/2005,01:32,1221.25,1221.25,1221.25,1221.25,5,0,5.00
11/07/2005,01:33,1221.00,1221.00,1221.00,1221.00,0,1,1.00
11/07/2005,01:35,1221.25,1221.25,1221.25,1221.25,16,0,16.00
11/07/2005,01:36,1221.25,1221.25,1221.25,1221.25,66,0,66.00
11/07/2005,01:37,1221.25,1221.25,1221.25,1221.25,9,0,9.00
11/07/2005,01:38,1221.25,1221.25,1221.25,1221.25,2,0,2.00
11/07/2005,01:40,1221.50,1221.50,1221.50,1221.50,77,0,77.00
11/07/2005,01:41,1221.75,1221.75,1221.50,1221.75,4,5,9.00
11/07/2005,01:42,1221.75,1221.75,1221.50,1221.50,1,1,2.00
11/07/2005,01:44,1221.50,1221.50,1221.25,1221.25,0,11,11.00
11/07/2005,01:45,1221.75,1221.75,1221.50,1221.50,2,12,14.00
11/07/2005,01:46,1221.50,1221.50,1221.50,1221.50,0,22,22.00
11/07/2005,01:49,1221.50,1221.50,1221.50,1221.50,0,5,5.00
11/07/2005,01:51,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/07/2005,01:52,1221.50,1221.50,1221.50,1221.50,0,14,14.00
11/07/2005,01:53,1221.25,1221.50,1221.25,1221.50,1,4,5.00
11/07/2005,01:55,1221.50,1221.50,1221.50,1221.50,54,0,54.00
11/07/2005,01:56,1221.50,1221.75,1221.50,1221.75,62,0,62.00
11/07/2005,01:58,1221.50,1221.50,1221.50,1221.50,0,32,32.00
11/07/2005,01:59,1221.75,1221.75,1221.50,1221.50,2,26,28.00
11/07/2005,02:00,1221.50,1221.50,1221.50,1221.50,0,74,74.00
11/07/2005,02:01,1221.75,1222.00,1221.75,1222.00,239,12,251.00
11/07/2005,02:02,1222.00,1222.00,1221.75,1222.00,106,35,141.00
11/07/2005,02:03,1222.00,1222.25,1222.00,1222.25,134,1,135.00
11/07/2005,02:04,1222.25,1222.25,1222.25,1222.25,27,0,27.00
11/07/2005,02:05,1222.25,1222.25,1221.75,1222.00,58,40,98.00
11/07/2005,02:06,1222.00,1222.25,1221.75,1222.25,116,25,141.00
11/07/2005,02:07,1222.50,1223.00,1222.50,1222.50,251,91,342.00
11/07/2005,02:08,1222.50,1222.50,1222.25,1222.25,16,82,98.00
11/07/2005,02:09,1222.50,1222.50,1222.25,1222.25,1,75,76.00
11/07/2005,02:10,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/07/2005,02:11,1222.25,1222.25,1222.00,1222.25,33,36,69.00
11/07/2005,02:12,1222.00,1222.00,1222.00,1222.00,0,106,106.00
11/07/2005,02:13,1222.00,1222.00,1222.00,1222.00,0,17,17.00
11/07/2005,02:14,1222.00,1222.25,1222.00,1222.00,1,45,46.00
11/07/2005,02:15,1222.00,1222.00,1221.75,1221.75,0,150,150.00
11/07/2005,02:16,1222.00,1222.00,1221.25,1221.50,6,288,294.00
11/07/2005,02:17,1221.50,1221.75,1221.50,1221.75,83,10,93.00
11/07/2005,02:18,1221.75,1221.75,1221.75,1221.75,14,0,14.00
11/07/2005,02:19,1221.75,1221.75,1221.75,1221.75,5,0,5.00
11/07/2005,02:20,1222.00,1222.00,1221.75,1222.00,88,6,94.00
11/07/2005,02:21,1222.00,1222.00,1222.00,1222.00,70,0,70.00
11/07/2005,02:22,1222.00,1222.00,1221.75,1222.00,18,5,23.00
11/07/2005,02:23,1222.00,1222.00,1221.50,1221.75,19,127,146.00
11/07/2005,02:24,1221.75,1221.75,1221.75,1221.75,0,33,33.00
11/07/2005,02:25,1221.75,1221.75,1221.75,1221.75,0,56,56.00
11/07/2005,02:26,1221.50,1221.75,1221.50,1221.75,45,7,52.00
11/07/2005,02:27,1221.75,1221.75,1221.75,1221.75,11,0,11.00
11/07/2005,02:29,1222.00,1222.25,1222.00,1222.25,159,0,159.00
11/07/2005,02:30,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/07/2005,02:31,1222.00,1222.25,1222.00,1222.25,12,6,18.00
11/07/2005,02:32,1222.00,1222.00,1221.75,1222.00,2,57,59.00
11/07/2005,02:33,1222.00,1222.00,1221.75,1221.75,1,36,37.00
11/07/2005,02:34,1222.00,1222.00,1222.00,1222.00,5,0,5.00
11/07/2005,02:35,1221.75,1221.75,1221.75,1221.75,0,93,93.00
11/07/2005,02:36,1221.75,1222.00,1221.75,1222.00,97,6,103.00
11/07/2005,02:37,1222.25,1222.25,1222.25,1222.25,159,0,159.00
11/07/2005,02:38,1222.50,1222.75,1222.50,1222.75,204,7,211.00
11/07/2005,02:39,1222.75,1222.75,1222.50,1222.50,94,2,96.00
11/07/2005,02:40,1222.50,1222.50,1222.50,1222.50,0,92,92.00
11/07/2005,02:41,1222.50,1222.50,1222.25,1222.25,0,46,46.00
11/07/2005,02:42,1222.25,1222.50,1222.25,1222.50,1,5,6.00
11/07/2005,02:43,1222.25,1222.25,1222.25,1222.25,0,7,7.00
11/07/2005,02:45,1222.50,1222.50,1222.25,1222.25,1,5,6.00
11/07/2005,02:46,1222.25,1222.50,1222.25,1222.50,8,55,63.00
11/07/2005,02:47,1222.50,1222.50,1222.25,1222.25,1,35,36.00
11/07/2005,02:48,1222.25,1222.25,1222.00,1222.00,0,36,36.00
11/07/2005,02:49,1222.25,1222.25,1222.25,1222.25,4,0,4.00
11/07/2005,02:50,1222.00,1222.25,1222.00,1222.25,55,6,61.00
11/07/2005,02:51,1222.25,1222.25,1222.25,1222.25,45,0,45.00
11/07/2005,02:52,1222.25,1222.50,1222.25,1222.50,25,0,25.00
11/07/2005,02:53,1222.25,1222.25,1222.00,1222.25,1,56,57.00
11/07/2005,02:55,1222.00,1222.00,1222.00,1222.00,0,10,10.00
11/07/2005,02:56,1222.25,1222.25,1222.25,1222.25,73,0,73.00
11/07/2005,02:57,1222.25,1222.50,1222.25,1222.25,9,3,12.00
11/07/2005,02:58,1222.25,1222.25,1222.25,1222.25,0,10,10.00
11/07/2005,02:59,1222.25,1222.25,1222.25,1222.25,0,36,36.00
11/07/2005,03:00,1222.00,1222.00,1222.00,1222.00,0,5,5.00
11/07/2005,03:01,1222.00,1222.00,1221.75,1221.75,0,69,69.00
11/07/2005,03:02,1221.75,1221.75,1221.50,1221.75,20,85,105.00
11/07/2005,03:03,1221.75,1221.75,1221.75,1221.75,21,0,21.00
11/07/2005,03:04,1221.75,1221.75,1221.50,1221.50,2,39,41.00
11/07/2005,03:05,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/07/2005,03:06,1221.50,1221.50,1221.50,1221.50,0,50,50.00
11/07/2005,03:07,1221.25,1221.50,1221.25,1221.50,35,3,38.00
11/07/2005,03:08,1221.50,1221.50,1221.50,1221.50,19,0,19.00
11/07/2005,03:09,1221.50,1221.50,1221.50,1221.50,35,0,35.00
11/07/2005,03:10,1221.50,1221.75,1221.50,1221.75,136,2,138.00
11/07/2005,03:11,1221.50,1221.50,1221.50,1221.50,0,27,27.00
11/07/2005,03:12,1221.50,1221.50,1221.25,1221.25,18,50,68.00
11/07/2005,03:13,1221.50,1221.50,1221.25,1221.25,116,5,121.00
11/07/2005,03:14,1221.25,1221.25,1221.25,1221.25,0,5,5.00
11/07/2005,03:15,1221.50,1221.50,1221.25,1221.50,3,6,9.00
11/07/2005,03:16,1221.50,1221.50,1221.50,1221.50,7,0,7.00
11/07/2005,03:17,1221.25,1221.50,1221.25,1221.50,1,5,6.00
11/07/2005,03:18,1221.50,1221.50,1221.50,1221.50,2,0,2.00
11/07/2005,03:19,1221.25,1221.25,1221.25,1221.25,0,5,5.00
11/07/2005,03:21,1221.25,1221.25,1221.25,1221.25,0,13,13.00
11/07/2005,03:22,1221.50,1221.75,1221.50,1221.75,150,0,150.00
11/07/2005,03:23,1221.75,1221.75,1221.75,1221.75,119,0,119.00
11/07/2005,03:24,1221.75,1221.75,1221.75,1221.75,11,0,11.00
11/07/2005,03:25,1221.50,1221.75,1221.50,1221.75,113,6,119.00
11/07/2005,03:26,1222.00,1222.00,1221.75,1221.75,1,1,2.00
11/07/2005,03:27,1221.75,1222.00,1221.75,1222.00,1,6,7.00
11/07/2005,03:28,1222.00,1222.25,1222.00,1222.25,79,0,79.00
11/07/2005,03:29,1222.00,1222.00,1222.00,1222.00,0,49,49.00
11/07/2005,03:30,1221.75,1222.00,1221.75,1222.00,2,3,5.00
11/07/2005,03:31,1222.00,1222.25,1222.00,1222.00,5,1,6.00
11/07/2005,03:32,1222.00,1222.00,1221.75,1222.00,3,8,11.00
11/07/2005,03:33,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/07/2005,03:34,1221.75,1221.75,1221.75,1221.75,0,4,4.00
11/07/2005,03:35,1222.00,1222.00,1222.00,1222.00,17,0,17.00
11/07/2005,03:36,1222.00,1222.00,1222.00,1222.00,8,0,8.00
11/07/2005,03:37,1222.25,1222.25,1222.00,1222.00,5,6,11.00
11/07/2005,03:39,1222.00,1222.00,1222.00,1222.00,0,6,6.00
11/07/2005,03:41,1222.00,1222.00,1222.00,1222.00,0,41,41.00
11/07/2005,03:42,1222.00,1222.00,1221.75,1221.75,0,7,7.00
11/07/2005,03:43,1221.75,1221.75,1221.75,1221.75,0,12,12.00
11/07/2005,03:44,1221.75,1221.75,1221.75,1221.75,0,27,27.00
11/07/2005,03:45,1221.75,1221.75,1221.50,1221.50,0,8,8.00
11/07/2005,03:47,1221.50,1221.75,1221.50,1221.75,6,5,11.00
11/07/2005,03:48,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/07/2005,03:49,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/07/2005,03:51,1221.75,1221.75,1221.50,1221.75,39,5,44.00
11/07/2005,03:53,1221.75,1221.75,1221.75,1221.75,33,0,33.00
11/07/2005,03:55,1221.75,1221.75,1221.50,1221.50,20,6,26.00
11/07/2005,03:56,1221.75,1221.75,1221.75,1221.75,109,0,109.00
11/07/2005,03:57,1221.50,1221.50,1221.50,1221.50,0,7,7.00
11/07/2005,03:58,1221.50,1221.50,1221.50,1221.50,0,12,12.00
11/07/2005,04:01,1221.75,1221.75,1221.50,1221.50,1,6,7.00
11/07/2005,04:03,1221.50,1221.50,1221.50,1221.50,0,26,26.00
11/07/2005,04:05,1221.50,1221.75,1221.50,1221.75,82,10,92.00
11/07/2005,04:06,1221.75,1222.25,1221.75,1222.00,36,6,42.00
11/07/2005,04:07,1222.25,1222.25,1222.00,1222.00,1,46,47.00
11/07/2005,04:08,1221.75,1221.75,1221.75,1221.75,0,5,5.00
11/07/2005,04:10,1221.75,1221.75,1221.75,1221.75,0,4,4.00
11/07/2005,04:11,1221.75,1221.75,1221.75,1221.75,0,6,6.00
11/07/2005,04:13,1221.75,1221.75,1221.75,1221.75,0,51,51.00
11/07/2005,04:14,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,04:15,1222.00,1222.00,1221.75,1221.75,1,9,10.00
11/07/2005,04:16,1221.75,1222.00,1221.75,1222.00,12,6,18.00
11/07/2005,04:17,1222.00,1222.00,1222.00,1222.00,2,0,2.00
11/07/2005,04:18,1221.75,1221.75,1221.75,1221.75,0,6,6.00
11/07/2005,04:19,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/07/2005,04:20,1221.75,1221.75,1221.75,1221.75,0,4,4.00
11/07/2005,04:21,1221.75,1221.75,1221.75,1221.75,0,17,17.00
11/07/2005,04:22,1221.75,1221.75,1221.50,1221.50,0,23,23.00
11/07/2005,04:23,1221.50,1221.50,1221.50,1221.50,0,8,8.00
11/07/2005,04:24,1221.50,1221.50,1221.50,1221.50,0,50,50.00
11/07/2005,04:25,1221.50,1221.50,1221.50,1221.50,0,28,28.00
11/07/2005,04:27,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/07/2005,04:28,1221.50,1221.75,1221.50,1221.75,5,91,96.00
11/07/2005,04:29,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/07/2005,04:30,1221.50,1221.75,1221.50,1221.75,2,1,3.00
11/07/2005,04:31,1221.50,1221.50,1221.50,1221.50,0,4,4.00
11/07/2005,04:32,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/07/2005,04:33,1221.50,1221.50,1221.50,1221.50,0,32,32.00
11/07/2005,04:34,1221.50,1221.50,1221.50,1221.50,0,11,11.00
11/07/2005,04:35,1221.50,1221.50,1221.25,1221.25,0,107,107.00
11/07/2005,04:36,1221.25,1221.25,1221.25,1221.25,0,59,59.00
11/07/2005,04:37,1221.00,1221.00,1220.75,1220.75,0,122,122.00
11/07/2005,04:38,1220.75,1221.00,1220.75,1220.75,1,5,6.00
11/07/2005,04:39,1220.75,1220.75,1220.50,1220.75,85,146,231.00
11/07/2005,04:40,1220.75,1220.75,1220.25,1220.50,143,105,248.00
11/07/2005,04:41,1220.50,1220.75,1220.25,1220.50,68,283,351.00
11/07/2005,04:42,1220.50,1220.50,1220.25,1220.50,14,9,23.00
11/07/2005,04:43,1220.25,1220.50,1220.25,1220.50,2,10,12.00
11/07/2005,04:44,1220.25,1220.75,1220.25,1220.75,212,9,221.00
11/07/2005,04:45,1220.75,1220.75,1220.75,1220.75,3,0,3.00
11/07/2005,04:46,1220.75,1220.75,1220.75,1220.75,1,0,1.00
11/07/2005,04:47,1221.00,1221.00,1220.75,1220.75,5,10,15.00
11/07/2005,04:48,1221.00,1221.00,1221.00,1221.00,1,0,1.00
11/07/2005,04:49,1221.00,1221.00,1220.75,1221.00,60,25,85.00
11/07/2005,04:50,1220.75,1220.75,1220.50,1220.50,0,112,112.00
11/07/2005,04:51,1220.50,1220.50,1220.50,1220.50,0,25,25.00
11/07/2005,04:52,1220.50,1220.75,1220.50,1220.50,5,65,70.00
11/07/2005,04:53,1220.50,1220.50,1220.50,1220.50,0,1,1.00
11/07/2005,04:54,1220.50,1220.50,1220.50,1220.50,0,24,24.00
11/07/2005,04:55,1220.50,1220.75,1220.50,1220.75,76,36,112.00
11/07/2005,04:56,1220.75,1220.75,1220.75,1220.75,35,0,35.00
11/07/2005,04:57,1220.75,1220.75,1220.75,1220.75,22,0,22.00
11/07/2005,04:58,1220.75,1220.75,1220.75,1220.75,2,0,2.00
11/07/2005,04:59,1221.00,1221.00,1221.00,1221.00,6,0,6.00
11/07/2005,05:00,1221.00,1221.00,1220.75,1221.00,11,1,12.00
11/07/2005,05:01,1221.00,1221.00,1221.00,1221.00,89,0,89.00
11/07/2005,05:02,1221.00,1221.00,1221.00,1221.00,25,0,25.00
11/07/2005,05:03,1221.00,1221.25,1221.00,1221.00,54,9,63.00
11/07/2005,05:04,1221.00,1221.00,1221.00,1221.00,0,9,9.00
11/07/2005,05:05,1221.00,1221.00,1221.00,1221.00,0,6,6.00
11/07/2005,05:06,1221.25,1221.25,1221.25,1221.25,103,0,103.00
11/07/2005,05:07,1221.25,1221.25,1221.25,1221.25,6,0,6.00
11/07/2005,05:08,1221.25,1221.50,1221.25,1221.50,7,0,7.00
11/07/2005,05:09,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/07/2005,05:10,1221.25,1221.25,1221.25,1221.25,0,10,10.00
11/07/2005,05:11,1221.25,1221.25,1221.25,1221.25,0,11,11.00
11/07/2005,05:12,1221.25,1221.25,1221.25,1221.25,0,14,14.00
11/07/2005,05:13,1221.25,1221.50,1221.25,1221.50,1,1,2.00
11/07/2005,05:14,1221.25,1221.25,1221.25,1221.25,0,4,4.00
11/07/2005,05:15,1221.50,1221.50,1221.50,1221.50,45,0,45.00
11/07/2005,05:16,1221.25,1221.25,1221.25,1221.25,0,7,7.00
11/07/2005,05:17,1221.25,1221.25,1221.25,1221.25,0,7,7.00
11/07/2005,05:18,1221.25,1221.25,1221.25,1221.25,0,4,4.00
11/07/2005,05:19,1221.25,1221.25,1221.25,1221.25,0,38,38.00
11/07/2005,05:20,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/07/2005,05:21,1221.25,1221.25,1221.25,1221.25,0,5,5.00
11/07/2005,05:22,1221.25,1221.25,1221.25,1221.25,0,5,5.00
11/07/2005,05:24,1221.25,1221.25,1221.25,1221.25,0,4,4.00
11/07/2005,05:26,1221.25,1221.50,1221.25,1221.50,174,5,179.00
11/07/2005,05:27,1221.25,1221.25,1221.25,1221.25,0,2,2.00
11/07/2005,05:28,1221.25,1221.50,1221.25,1221.50,22,4,26.00
11/07/2005,05:29,1221.50,1221.50,1221.50,1221.50,108,0,108.00
11/07/2005,05:30,1221.50,1221.50,1221.25,1221.25,2,5,7.00
11/07/2005,05:31,1221.25,1221.25,1221.25,1221.25,0,4,4.00
11/07/2005,05:32,1221.25,1221.50,1221.25,1221.50,42,67,109.00
11/07/2005,05:33,1221.50,1221.50,1221.50,1221.50,2,0,2.00
11/07/2005,05:34,1221.50,1221.75,1221.50,1221.50,7,1,8.00
11/07/2005,05:35,1221.75,1221.75,1221.25,1221.50,41,45,86.00
11/07/2005,05:36,1221.50,1221.75,1221.50,1221.50,4,25,29.00
11/07/2005,05:37,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/07/2005,05:38,1221.50,1221.50,1221.50,1221.50,0,18,18.00
11/07/2005,05:39,1221.25,1221.50,1221.25,1221.50,4,44,48.00
11/07/2005,05:40,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/07/2005,05:41,1221.50,1221.50,1221.25,1221.50,20,6,26.00
11/07/2005,05:42,1221.50,1221.50,1221.50,1221.50,11,0,11.00
11/07/2005,05:43,1221.50,1221.50,1221.25,1221.25,74,1,75.00
11/07/2005,05:44,1221.25,1221.50,1221.25,1221.50,19,273,292.00
11/07/2005,05:45,1221.50,1221.50,1221.25,1221.50,2,5,7.00
11/07/2005,05:46,1221.50,1221.50,1221.50,1221.50,58,0,58.00
11/07/2005,05:47,1221.50,1221.50,1221.50,1221.50,8,0,8.00
11/07/2005,05:48,1221.50,1221.50,1221.50,1221.50,9,0,9.00
11/07/2005,05:49,1221.50,1221.75,1221.50,1221.75,51,0,51.00
11/07/2005,05:50,1221.50,1221.50,1221.50,1221.50,0,4,4.00
11/07/2005,05:51,1221.75,1221.75,1221.75,1221.75,4,0,4.00
11/07/2005,05:52,1221.50,1221.75,1221.50,1221.75,5,5,10.00
11/07/2005,05:53,1221.75,1221.75,1221.50,1221.50,205,4,209.00
11/07/2005,05:54,1221.75,1221.75,1221.75,1221.75,79,0,79.00
11/07/2005,05:55,1221.75,1221.75,1221.75,1221.75,33,0,33.00
11/07/2005,05:56,1221.75,1221.75,1221.75,1221.75,49,0,49.00
11/07/2005,05:57,1221.75,1221.75,1221.50,1221.75,19,4,23.00
11/07/2005,05:59,1221.75,1221.75,1221.50,1221.75,37,5,42.00
11/07/2005,06:00,1221.75,1222.00,1221.75,1222.00,5,0,5.00
11/07/2005,06:01,1222.00,1222.25,1221.75,1222.25,175,4,179.00
11/07/2005,06:02,1222.00,1222.50,1222.00,1222.25,113,100,213.00
11/07/2005,06:03,1222.25,1222.25,1222.25,1222.25,0,54,54.00
11/07/2005,06:04,1222.00,1222.00,1222.00,1222.00,0,4,4.00
11/07/2005,06:05,1222.25,1222.75,1222.25,1222.50,344,183,527.00
11/07/2005,06:06,1222.50,1222.75,1222.50,1222.75,3,169,172.00
11/07/2005,06:07,1222.50,1223.00,1222.50,1223.00,183,6,189.00
11/07/2005,06:08,1222.75,1223.00,1222.75,1222.75,1,342,343.00
11/07/2005,06:09,1222.75,1223.25,1222.75,1223.00,186,62,248.00
11/07/2005,06:10,1223.00,1223.00,1222.75,1223.00,5,110,115.00
11/07/2005,06:11,1223.00,1223.00,1222.75,1222.75,3,20,23.00
11/07/2005,06:12,1222.75,1223.00,1222.75,1222.75,1,6,7.00
11/07/2005,06:13,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,06:14,1223.00,1223.00,1223.00,1223.00,217,0,217.00
11/07/2005,06:15,1223.00,1223.00,1223.00,1223.00,179,0,179.00
11/07/2005,06:16,1223.00,1223.25,1223.00,1223.25,17,1,18.00
11/07/2005,06:17,1223.00,1223.00,1223.00,1223.00,0,294,294.00
11/07/2005,06:18,1223.00,1223.00,1223.00,1223.00,0,113,113.00
11/07/2005,06:19,1223.00,1223.75,1223.00,1223.50,751,194,945.00
11/07/2005,06:20,1223.50,1223.75,1223.25,1223.25,111,125,236.00
11/07/2005,06:21,1223.50,1223.75,1223.50,1223.75,26,0,26.00
11/07/2005,06:22,1223.50,1223.75,1223.50,1223.75,16,35,51.00
11/07/2005,06:23,1223.75,1223.75,1223.50,1223.50,27,322,349.00
11/07/2005,06:24,1223.50,1223.75,1223.50,1223.75,2,7,9.00
11/07/2005,06:25,1223.50,1223.50,1223.50,1223.50,0,191,191.00
11/07/2005,06:26,1223.25,1223.75,1223.25,1223.50,133,8,141.00
11/07/2005,06:27,1223.75,1224.00,1223.50,1223.50,309,134,443.00
11/07/2005,06:28,1223.50,1223.75,1223.50,1223.75,170,169,339.00
11/07/2005,06:29,1224.00,1224.00,1223.75,1223.75,7,37,44.00
11/07/2005,06:30,1223.50,1223.75,1223.50,1223.75,50,6,56.00
11/07/2005,06:31,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/07/2005,06:32,1223.50,1223.75,1223.50,1223.75,194,7,201.00
11/07/2005,06:33,1223.75,1224.00,1223.75,1224.00,299,0,299.00
11/07/2005,06:34,1223.75,1224.00,1223.75,1223.75,23,11,34.00
11/07/2005,06:35,1223.75,1224.25,1223.75,1224.00,152,50,202.00
11/07/2005,06:36,1224.25,1224.50,1224.00,1224.25,397,5,402.00
11/07/2005,06:37,1224.25,1224.25,1224.25,1224.25,0,191,191.00
11/07/2005,06:38,1224.25,1224.50,1224.25,1224.50,75,34,109.00
11/07/2005,06:39,1224.50,1224.75,1224.25,1224.25,156,58,214.00
11/07/2005,06:40,1224.25,1224.25,1224.00,1224.00,1,322,323.00
11/07/2005,06:41,1224.00,1224.00,1224.00,1224.00,0,57,57.00
11/07/2005,06:42,1223.75,1224.00,1223.75,1224.00,4,7,11.00
11/07/2005,06:43,1224.00,1224.00,1224.00,1224.00,10,0,10.00
11/07/2005,06:44,1224.00,1224.00,1223.75,1224.00,214,71,285.00
11/07/2005,06:45,1224.00,1224.00,1224.00,1224.00,25,0,25.00
11/07/2005,06:46,1224.00,1224.25,1224.00,1224.00,21,162,183.00
11/07/2005,06:47,1224.00,1224.00,1224.00,1224.00,0,16,16.00
11/07/2005,06:48,1224.00,1224.00,1223.75,1223.75,0,93,93.00
11/07/2005,06:49,1223.75,1224.00,1223.75,1223.75,1,110,111.00
11/07/2005,06:50,1223.75,1223.75,1223.50,1223.50,0,13,13.00
11/07/2005,06:51,1223.75,1223.75,1223.75,1223.75,161,0,161.00
11/07/2005,06:52,1223.75,1224.00,1223.75,1223.75,45,2,47.00
11/07/2005,06:53,1223.75,1223.75,1223.75,1223.75,0,21,21.00
11/07/2005,06:54,1223.75,1223.75,1223.75,1223.75,0,11,11.00
11/07/2005,06:55,1223.75,1223.75,1223.75,1223.75,0,9,9.00
11/07/2005,06:56,1223.75,1223.75,1223.75,1223.75,0,11,11.00
11/07/2005,06:57,1223.75,1224.00,1223.50,1223.50,4,12,16.00
11/07/2005,06:58,1223.75,1223.75,1223.75,1223.75,19,0,19.00
11/07/2005,06:59,1224.00,1224.00,1223.75,1224.00,140,38,178.00
11/07/2005,07:00,1224.00,1224.00,1223.75,1223.75,32,1,33.00
11/07/2005,07:01,1224.00,1224.00,1224.00,1224.00,171,0,171.00
11/07/2005,07:02,1223.75,1224.00,1223.75,1224.00,103,11,114.00
11/07/2005,07:03,1223.75,1223.75,1223.75,1223.75,0,4,4.00
11/07/2005,07:04,1223.75,1224.00,1223.75,1224.00,14,21,35.00
11/07/2005,07:05,1223.75,1224.00,1223.75,1224.00,1,8,9.00
11/07/2005,07:06,1223.75,1223.75,1223.75,1223.75,0,213,213.00
11/07/2005,07:07,1223.75,1224.25,1223.75,1224.25,201,61,262.00
11/07/2005,07:08,1224.00,1224.25,1224.00,1224.00,1,55,56.00
11/07/2005,07:09,1224.00,1224.00,1224.00,1224.00,0,12,12.00
11/07/2005,07:10,1224.00,1224.00,1223.75,1224.00,2,19,21.00
11/07/2005,07:12,1223.75,1223.75,1223.75,1223.75,0,29,29.00
11/07/2005,07:13,1224.00,1224.00,1223.75,1223.75,1,2,3.00
11/07/2005,07:14,1223.75,1223.75,1223.25,1223.50,20,464,484.00
11/07/2005,07:15,1223.50,1223.75,1223.50,1223.50,30,9,39.00
11/07/2005,07:16,1223.50,1223.50,1223.50,1223.50,0,10,10.00
11/07/2005,07:17,1223.50,1223.75,1223.50,1223.75,168,9,177.00
11/07/2005,07:18,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/07/2005,07:19,1223.50,1223.75,1223.50,1223.75,254,4,258.00
11/07/2005,07:20,1223.75,1223.75,1223.75,1223.75,113,0,113.00
11/07/2005,07:22,1223.75,1224.00,1223.75,1224.00,47,0,47.00
11/07/2005,07:23,1224.00,1224.00,1223.75,1224.00,11,5,16.00
11/07/2005,07:24,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/07/2005,07:25,1223.75,1224.00,1223.75,1223.75,1,6,7.00
11/07/2005,07:26,1223.75,1223.75,1223.75,1223.75,0,62,62.00
11/07/2005,07:27,1223.75,1223.75,1223.75,1223.75,0,13,13.00
11/07/2005,07:28,1224.00,1224.00,1224.00,1224.00,131,0,131.00
11/07/2005,07:29,1223.75,1224.25,1223.75,1224.00,377,121,498.00
11/07/2005,07:30,1224.00,1224.00,1224.00,1224.00,0,3,3.00
11/07/2005,07:31,1224.25,1224.50,1224.25,1224.25,782,7,789.00
11/07/2005,07:32,1224.25,1224.25,1224.00,1224.25,127,260,387.00
11/07/2005,07:33,1224.00,1224.25,1224.00,1224.25,123,7,130.00
11/07/2005,07:34,1224.25,1224.50,1224.25,1224.25,134,58,192.00
11/07/2005,07:35,1224.25,1224.50,1224.25,1224.25,30,177,207.00
11/07/2005,07:36,1224.25,1225.00,1224.25,1225.00,1771,553,2324.00
11/07/2005,07:37,1225.00,1225.25,1224.75,1225.00,1961,19,1980.00
11/07/2005,07:38,1225.25,1225.50,1225.00,1225.00,295,283,578.00
11/07/2005,07:39,1225.25,1225.50,1225.00,1225.50,523,74,597.00
11/07/2005,07:40,1225.50,1225.50,1225.25,1225.50,73,188,261.00
11/07/2005,07:41,1225.25,1225.50,1225.00,1225.00,439,221,660.00
11/07/2005,07:42,1225.00,1225.25,1225.00,1225.25,109,22,131.00
11/07/2005,07:43,1225.00,1225.25,1225.00,1225.00,2,360,362.00
11/07/2005,07:44,1225.00,1225.25,1225.00,1225.25,22,57,79.00
11/07/2005,07:45,1225.25,1225.25,1225.00,1225.25,55,1,56.00
11/07/2005,07:46,1225.25,1225.50,1225.00,1225.25,259,265,524.00
11/07/2005,07:47,1225.25,1225.75,1225.25,1225.75,819,13,832.00
11/07/2005,07:48,1225.75,1225.75,1225.50,1225.50,85,499,584.00
11/07/2005,07:49,1225.25,1225.50,1225.25,1225.25,19,2,21.00
11/07/2005,07:50,1225.50,1225.50,1225.25,1225.50,6,6,12.00
11/07/2005,07:51,1225.50,1225.50,1225.25,1225.25,59,90,149.00
11/07/2005,07:52,1225.25,1225.25,1225.25,1225.25,0,74,74.00
11/07/2005,07:53,1225.25,1225.50,1225.25,1225.25,3,164,167.00
11/07/2005,07:54,1225.50,1225.50,1225.00,1225.25,170,141,311.00
11/07/2005,07:55,1225.25,1225.50,1225.25,1225.25,96,1,97.00
11/07/2005,07:56,1225.25,1225.25,1225.25,1225.25,0,19,19.00
11/07/2005,07:57,1225.25,1225.50,1225.25,1225.50,51,32,83.00
11/07/2005,07:58,1225.50,1225.50,1225.25,1225.25,4,4,8.00
11/07/2005,07:59,1225.25,1225.50,1225.25,1225.25,1,42,43.00
11/07/2005,08:00,1225.50,1225.50,1225.25,1225.25,10,81,91.00
11/07/2005,08:01,1225.25,1225.25,1225.25,1225.25,0,53,53.00
11/07/2005,08:02,1225.25,1225.50,1225.25,1225.50,31,28,59.00
11/07/2005,08:03,1225.25,1225.25,1225.25,1225.25,0,100,100.00
11/07/2005,08:04,1225.25,1225.25,1225.00,1225.00,13,106,119.00
11/07/2005,08:05,1225.25,1225.25,1225.00,1225.00,126,3,129.00
11/07/2005,08:06,1225.00,1225.25,1225.00,1225.25,80,61,141.00
11/07/2005,08:07,1225.00,1225.50,1225.00,1225.25,356,258,614.00
11/07/2005,08:08,1225.25,1225.50,1225.25,1225.25,2,48,50.00
11/07/2005,08:09,1225.25,1225.50,1225.00,1225.00,30,211,241.00
11/07/2005,08:10,1225.25,1225.50,1225.25,1225.25,99,58,157.00
11/07/2005,08:11,1225.25,1225.25,1225.25,1225.25,0,102,102.00
11/07/2005,08:12,1225.25,1225.50,1225.00,1225.25,14,80,94.00
11/07/2005,08:13,1225.25,1225.25,1225.00,1225.00,0,18,18.00
11/07/2005,08:14,1225.00,1225.00,1225.00,1225.00,0,6,6.00
11/07/2005,08:15,1225.25,1225.25,1225.00,1225.00,1,13,14.00
11/07/2005,08:16,1225.00,1225.00,1225.00,1225.00,0,18,18.00
11/07/2005,08:17,1225.00,1225.25,1225.00,1225.25,7,9,16.00
11/07/2005,08:18,1225.25,1225.25,1225.00,1225.25,17,30,47.00
11/07/2005,08:19,1225.25,1225.25,1225.00,1225.00,158,9,167.00
11/07/2005,08:20,1225.00,1225.50,1225.00,1225.25,72,14,86.00
11/07/2005,08:21,1225.25,1225.50,1225.00,1225.25,11,63,74.00
11/07/2005,08:22,1225.25,1225.25,1225.25,1225.25,0,29,29.00
11/07/2005,08:23,1225.25,1225.50,1225.00,1225.50,474,59,533.00
11/07/2005,08:24,1225.50,1225.75,1225.50,1225.50,261,101,362.00
11/07/2005,08:25,1225.25,1225.50,1225.25,1225.25,116,17,133.00
11/07/2005,08:26,1225.50,1225.50,1225.25,1225.25,119,266,385.00
11/07/2005,08:27,1225.00,1225.25,1225.00,1225.00,1,176,177.00
11/07/2005,08:28,1225.00,1225.00,1224.50,1224.75,406,1098,1504.00
11/07/2005,08:29,1225.00,1225.00,1224.75,1224.75,124,105,229.00
11/07/2005,08:30,1224.75,1225.00,1224.75,1224.75,280,172,452.00
11/07/2005,08:31,1225.00,1225.00,1224.50,1224.50,1072,1257,2329.00
11/07/2005,08:32,1224.75,1225.25,1224.25,1225.00,3095,1171,4266.00
11/07/2005,08:33,1225.00,1225.25,1224.75,1225.00,629,2625,3254.00
11/07/2005,08:34,1224.75,1225.50,1224.75,1225.50,2256,1263,3519.00
11/07/2005,08:35,1225.50,1225.75,1225.00,1225.25,2345,1965,4310.00
11/07/2005,08:36,1225.25,1226.00,1225.00,1225.75,2736,1209,3945.00
11/07/2005,08:37,1225.75,1226.00,1225.25,1225.25,541,1186,1727.00
11/07/2005,08:38,1225.50,1225.75,1225.25,1225.25,737,623,1360.00
11/07/2005,08:39,1225.50,1225.50,1225.00,1225.25,943,1642,2585.00
11/07/2005,08:40,1225.00,1225.25,1224.50,1224.75,582,2273,2855.00
11/07/2005,08:41,1224.50,1224.75,1223.50,1224.25,2815,4476,7291.00
11/07/2005,08:42,1224.25,1224.50,1223.75,1224.00,584,895,1479.00
11/07/2005,08:43,1224.00,1224.25,1223.75,1224.25,1392,1501,2893.00
11/07/2005,08:44,1224.25,1224.75,1224.25,1224.75,2012,1489,3501.00
11/07/2005,08:45,1224.50,1224.50,1223.75,1223.75,744,2819,3563.00
11/07/2005,08:46,1224.00,1224.00,1223.25,1223.50,1004,1366,2370.00
11/07/2005,08:47,1223.50,1224.00,1223.25,1223.50,1319,1657,2976.00
11/07/2005,08:48,1223.50,1223.75,1223.25,1223.25,325,1039,1364.00
11/07/2005,08:49,1223.25,1223.75,1223.00,1223.50,1316,1304,2620.00
11/07/2005,08:50,1223.50,1223.50,1222.50,1223.00,2015,2958,4973.00
11/07/2005,08:51,1223.00,1223.25,1222.50,1223.25,1116,1167,2283.00
11/07/2005,08:52,1223.25,1223.50,1223.00,1223.50,725,473,1198.00
11/07/2005,08:53,1223.25,1223.50,1222.75,1223.00,422,1589,2011.00
11/07/2005,08:54,1223.00,1223.25,1222.50,1222.75,499,1219,1718.00
11/07/2005,08:55,1222.75,1223.50,1222.75,1223.25,2149,585,2734.00
11/07/2005,08:56,1223.25,1223.50,1222.75,1223.25,190,566,756.00
11/07/2005,08:57,1223.25,1223.25,1222.75,1222.75,513,1020,1533.00
11/07/2005,08:58,1223.00,1223.50,1222.75,1223.50,1310,286,1596.00
11/07/2005,08:59,1223.50,1223.50,1222.75,1223.00,374,613,987.00
11/07/2005,09:00,1223.00,1223.00,1222.50,1223.00,916,679,1595.00
11/07/2005,09:01,1223.25,1223.25,1222.25,1222.25,490,1565,2055.00
11/07/2005,09:02,1222.25,1222.75,1222.25,1222.50,1391,637,2028.00
11/07/2005,09:03,1222.25,1222.75,1221.75,1222.25,1303,2571,3874.00
11/07/2005,09:04,1222.00,1222.25,1221.25,1221.50,1864,3457,5321.00
11/07/2005,09:05,1221.50,1222.25,1221.25,1221.75,2072,1480,3552.00
11/07/2005,09:06,1222.00,1222.50,1221.75,1222.00,2582,734,3316.00
11/07/2005,09:07,1222.25,1222.50,1222.00,1222.25,892,145,1037.00
11/07/2005,09:08,1222.00,1222.75,1221.75,1222.50,2273,1012,3285.00
11/07/2005,09:09,1222.50,1222.75,1222.25,1222.50,700,718,1418.00
11/07/2005,09:10,1222.75,1223.25,1222.50,1223.00,2327,1212,3539.00
11/07/2005,09:11,1223.00,1223.25,1222.75,1223.25,606,308,914.00
11/07/2005,09:12,1223.25,1223.75,1223.00,1223.75,1544,1225,2769.00
11/07/2005,09:13,1223.50,1223.75,1222.75,1222.75,288,2374,2662.00
11/07/2005,09:14,1222.75,1223.00,1221.75,1221.75,1007,2282,3289.00
11/07/2005,09:15,1222.00,1222.00,1221.50,1221.75,885,1822,2707.00
11/07/2005,09:16,1222.00,1222.00,1221.25,1221.50,1314,1923,3237.00
11/07/2005,09:17,1221.75,1222.00,1221.25,1221.25,967,2099,3066.00
11/07/2005,09:18,1221.50,1221.75,1221.25,1221.50,789,845,1634.00
11/07/2005,09:19,1221.50,1221.75,1221.25,1221.50,193,1196,1389.00
11/07/2005,09:20,1221.75,1221.75,1221.25,1221.50,806,2092,2898.00
11/07/2005,09:21,1221.50,1221.50,1219.25,1219.50,1822,9981,11803.00
11/07/2005,09:22,1219.25,1220.25,1219.25,1220.25,3341,1399,4740.00
11/07/2005,09:23,1220.25,1220.25,1219.75,1220.25,2160,1129,3289.00
11/07/2005,09:24,1220.00,1220.25,1220.00,1220.25,1461,55,1516.00
11/07/2005,09:25,1220.00,1220.25,1219.75,1220.00,1697,2429,4126.00
11/07/2005,09:26,1220.00,1220.25,1219.75,1220.00,560,1716,2276.00
11/07/2005,09:27,1220.00,1220.75,1219.75,1220.50,1744,284,2028.00
11/07/2005,09:28,1220.50,1220.75,1220.25,1220.50,926,941,1867.00
11/07/2005,09:29,1220.50,1221.00,1220.25,1220.75,1917,266,2183.00
11/07/2005,09:30,1220.75,1220.75,1220.00,1220.25,273,1594,1867.00
11/07/2005,09:31,1220.25,1220.50,1220.00,1220.25,1027,357,1384.00
11/07/2005,09:32,1220.25,1220.50,1220.25,1220.50,419,26,445.00
11/07/2005,09:33,1220.25,1220.75,1220.25,1220.50,412,148,560.00
11/07/2005,09:34,1220.25,1220.50,1220.00,1220.25,515,1113,1628.00
11/07/2005,09:35,1220.25,1220.75,1220.25,1220.75,681,397,1078.00
11/07/2005,09:36,1220.75,1221.50,1220.50,1221.50,3434,1366,4800.00
11/07/2005,09:37,1221.50,1221.75,1221.25,1221.50,2001,303,2304.00
11/07/2005,09:38,1221.25,1221.50,1221.00,1221.25,317,1403,1720.00
11/07/2005,09:39,1221.25,1221.25,1221.00,1221.00,436,75,511.00
11/07/2005,09:40,1221.00,1221.00,1220.25,1220.25,182,1901,2083.00
11/07/2005,09:41,1220.25,1220.75,1220.25,1220.50,762,571,1333.00
11/07/2005,09:42,1220.75,1221.25,1220.50,1221.00,994,103,1097.00
11/07/2005,09:43,1221.00,1221.25,1221.00,1221.00,1024,880,1904.00
11/07/2005,09:44,1220.75,1221.00,1220.50,1221.00,343,953,1296.00
11/07/2005,09:45,1220.75,1221.00,1220.50,1220.75,812,266,1078.00
11/07/2005,09:46,1220.50,1221.00,1220.50,1220.75,196,494,690.00
11/07/2005,09:47,1221.00,1221.50,1220.75,1221.25,519,292,811.00
11/07/2005,09:48,1221.25,1221.50,1221.00,1221.50,480,92,572.00
11/07/2005,09:49,1221.25,1221.50,1221.25,1221.25,85,54,139.00
11/07/2005,09:50,1221.25,1221.50,1220.50,1220.75,382,1548,1930.00
11/07/2005,09:51,1220.75,1221.25,1220.50,1221.25,532,52,584.00
11/07/2005,09:52,1221.25,1221.25,1221.00,1221.00,872,64,936.00
11/07/2005,09:53,1221.00,1221.25,1220.75,1221.00,47,629,676.00
11/07/2005,09:54,1221.00,1221.25,1221.00,1221.00,418,411,829.00
11/07/2005,09:55,1221.00,1221.00,1220.50,1220.50,186,1500,1686.00
11/07/2005,09:56,1220.50,1221.00,1220.50,1221.00,694,343,1037.00
11/07/2005,09:57,1221.00,1221.75,1220.75,1221.75,2451,30,2481.00
11/07/2005,09:58,1221.50,1222.25,1221.50,1222.00,3198,1288,4486.00
11/07/2005,09:59,1222.00,1222.25,1221.75,1222.00,773,161,934.00
11/07/2005,10:00,1222.00,1222.50,1222.00,1222.00,1532,1477,3009.00
11/07/2005,10:01,1222.00,1222.75,1221.75,1222.50,2074,1237,3311.00
11/07/2005,10:02,1222.75,1222.75,1222.25,1222.50,301,1898,2199.00
11/07/2005,10:03,1222.25,1222.75,1222.25,1222.25,548,433,981.00
11/07/2005,10:04,1222.25,1222.50,1221.75,1221.75,81,1394,1475.00
11/07/2005,10:05,1221.75,1222.25,1221.75,1222.00,1028,478,1506.00
11/07/2005,10:06,1222.25,1222.25,1221.75,1221.75,463,905,1368.00
11/07/2005,10:07,1222.00,1222.00,1221.75,1222.00,16,44,60.00
11/07/2005,10:08,1222.00,1222.00,1221.50,1221.75,28,678,706.00
11/07/2005,10:09,1221.50,1221.75,1220.75,1221.25,417,2032,2449.00
11/07/2005,10:10,1221.00,1221.25,1220.75,1221.00,839,551,1390.00
11/07/2005,10:11,1221.00,1221.25,1220.75,1220.75,278,1137,1415.00
11/07/2005,10:12,1221.00,1221.00,1220.50,1220.75,1261,2398,3659.00
11/07/2005,10:13,1220.50,1220.75,1220.25,1220.25,1108,1472,2580.00
11/07/2005,10:14,1220.25,1220.25,1219.75,1219.75,1144,3283,4427.00
11/07/2005,10:15,1220.00,1220.50,1219.75,1220.50,1111,168,1279.00
11/07/2005,10:16,1220.50,1221.00,1220.25,1221.00,1174,15,1189.00
11/07/2005,10:17,1221.00,1221.00,1220.50,1220.50,207,477,684.00
11/07/2005,10:18,1220.75,1221.00,1220.25,1220.50,1216,1478,2694.00
11/07/2005,10:19,1220.50,1220.75,1220.25,1220.50,156,127,283.00
11/07/2005,10:20,1220.50,1220.75,1220.50,1220.75,9,36,45.00
11/07/2005,10:21,1220.75,1220.75,1220.50,1220.75,202,570,772.00
11/07/2005,10:22,1220.75,1220.75,1219.75,1220.00,263,2216,2479.00
11/07/2005,10:23,1220.00,1220.25,1219.75,1220.00,605,752,1357.00
11/07/2005,10:24,1220.00,1220.50,1219.75,1220.50,768,117,885.00
11/07/2005,10:25,1220.25,1220.50,1220.25,1220.50,55,465,520.00
11/07/2005,10:26,1220.25,1220.75,1220.25,1220.75,504,437,941.00
11/07/2005,10:27,1220.75,1220.75,1220.25,1220.50,116,807,923.00
11/07/2005,10:28,1220.50,1220.50,1220.25,1220.50,455,3,458.00
11/07/2005,10:29,1220.75,1221.25,1220.50,1221.00,1347,602,1949.00
11/07/2005,10:30,1220.75,1221.00,1220.75,1221.00,452,20,472.00
11/07/2005,10:31,1221.00,1221.00,1220.75,1220.75,181,162,343.00
11/07/2005,10:32,1221.00,1221.25,1221.00,1221.25,731,41,772.00
11/07/2005,10:33,1221.25,1221.75,1221.25,1221.75,1946,243,2189.00
11/07/2005,10:34,1221.75,1222.00,1221.50,1221.50,761,845,1606.00
11/07/2005,10:35,1221.50,1222.50,1221.50,1222.25,2755,200,2955.00
11/07/2005,10:36,1222.50,1222.75,1222.25,1222.50,1611,1071,2682.00
11/07/2005,10:37,1222.50,1222.50,1222.25,1222.25,822,55,877.00
11/07/2005,10:38,1222.50,1222.50,1222.00,1222.00,134,636,770.00
11/07/2005,10:39,1222.25,1222.75,1222.00,1222.25,1107,788,1895.00
11/07/2005,10:40,1222.50,1222.75,1222.25,1222.50,718,192,910.00
11/07/2005,10:41,1222.75,1223.00,1222.25,1222.75,1243,497,1740.00
11/07/2005,10:42,1222.75,1223.00,1222.50,1222.50,276,277,553.00
11/07/2005,10:43,1222.50,1222.75,1222.00,1222.00,112,1409,1521.00
11/07/2005,10:44,1222.00,1222.25,1221.75,1222.25,697,1666,2363.00
11/07/2005,10:45,1222.00,1222.75,1222.00,1222.75,839,475,1314.00
11/07/2005,10:46,1222.50,1223.00,1222.50,1222.50,844,1460,2304.00
11/07/2005,10:47,1222.75,1222.75,1222.50,1222.75,64,12,76.00
11/07/2005,10:48,1222.50,1222.75,1222.25,1222.50,145,664,809.00
11/07/2005,10:49,1222.50,1222.75,1222.50,1222.50,21,199,220.00
11/07/2005,10:50,1222.50,1222.75,1222.25,1222.75,385,60,445.00
11/07/2005,10:51,1222.50,1223.00,1222.50,1222.75,472,182,654.00
11/07/2005,10:52,1222.75,1222.75,1222.50,1222.75,85,5,90.00
11/07/2005,10:53,1222.50,1222.75,1222.25,1222.25,172,271,443.00
11/07/2005,10:54,1222.25,1222.75,1222.25,1222.25,362,251,613.00
11/07/2005,10:55,1222.50,1222.50,1222.25,1222.25,27,151,178.00
11/07/2005,10:56,1222.25,1222.50,1222.00,1222.00,45,785,830.00
11/07/2005,10:57,1222.25,1222.25,1221.75,1222.00,430,687,1117.00
11/07/2005,10:58,1222.00,1222.25,1221.50,1221.75,82,1000,1082.00
11/07/2005,10:59,1221.50,1222.25,1221.50,1222.25,1161,67,1228.00
11/07/2005,11:00,1222.00,1222.25,1221.75,1222.00,231,387,618.00
11/07/2005,11:01,1221.75,1222.25,1221.75,1222.25,624,326,950.00
11/07/2005,11:02,1222.25,1222.50,1222.00,1222.00,590,243,833.00
11/07/2005,11:03,1222.25,1222.50,1222.00,1222.25,322,110,432.00
11/07/2005,11:04,1222.00,1222.50,1222.00,1222.50,243,214,457.00
11/07/2005,11:05,1222.25,1222.25,1222.00,1222.25,7,333,340.00
11/07/2005,11:06,1222.25,1222.25,1222.00,1222.00,265,456,721.00
11/07/2005,11:07,1222.00,1222.25,1221.75,1222.00,174,18,192.00
11/07/2005,11:08,1222.00,1222.25,1221.75,1221.75,48,249,297.00
11/07/2005,11:09,1221.75,1222.00,1221.75,1222.00,131,22,153.00
11/07/2005,11:10,1221.75,1222.50,1221.75,1222.50,550,24,574.00
11/07/2005,11:11,1222.50,1222.75,1222.25,1222.50,308,402,710.00
11/07/2005,11:12,1222.50,1222.75,1222.25,1222.50,696,99,795.00
11/07/2005,11:13,1222.75,1223.75,1222.50,1223.50,3980,864,4844.00
11/07/2005,11:14,1223.50,1223.50,1223.00,1223.50,629,678,1307.00
11/07/2005,11:15,1223.25,1223.50,1223.00,1223.25,252,615,867.00
11/07/2005,11:16,1223.25,1223.50,1223.00,1223.25,565,420,985.00
11/07/2005,11:17,1223.25,1223.50,1223.00,1223.25,198,344,542.00
11/07/2005,11:18,1223.25,1223.50,1222.75,1223.25,778,820,1598.00
11/07/2005,11:19,1223.25,1223.50,1223.00,1223.25,105,68,173.00
11/07/2005,11:20,1223.50,1224.25,1223.25,1224.25,2597,430,3027.00
11/07/2005,11:21,1224.25,1224.50,1223.50,1223.75,1728,2753,4481.00
11/07/2005,11:22,1223.75,1224.50,1223.75,1224.00,2274,1512,3786.00
11/07/2005,11:23,1224.00,1224.25,1224.00,1224.00,1067,623,1690.00
11/07/2005,11:24,1224.00,1224.50,1223.75,1224.25,1091,695,1786.00
11/07/2005,11:25,1224.25,1224.50,1224.00,1224.00,1014,546,1560.00
11/07/2005,11:26,1224.00,1224.25,1223.75,1224.00,431,408,839.00
11/07/2005,11:27,1223.75,1224.25,1223.75,1223.75,119,1010,1129.00
11/07/2005,11:28,1223.75,1223.75,1223.25,1223.25,623,1166,1789.00
11/07/2005,11:29,1223.25,1223.50,1223.00,1223.25,346,801,1147.00
11/07/2005,11:30,1223.25,1223.50,1223.25,1223.50,11,220,231.00
11/07/2005,11:31,1223.25,1223.75,1223.25,1223.50,550,229,779.00
11/07/2005,11:32,1223.75,1223.75,1223.50,1223.75,13,313,326.00
11/07/2005,11:33,1223.50,1223.75,1223.50,1223.75,19,59,78.00
11/07/2005,11:34,1223.50,1223.75,1223.00,1223.00,14,794,808.00
11/07/2005,11:35,1223.25,1223.25,1222.75,1223.00,554,918,1472.00
11/07/2005,11:36,1222.75,1223.00,1222.75,1222.75,27,22,49.00
11/07/2005,11:37,1223.00,1223.00,1222.25,1222.75,596,2183,2779.00
11/07/2005,11:38,1222.50,1222.75,1222.25,1222.50,76,307,383.00
11/07/2005,11:39,1222.50,1222.50,1222.25,1222.50,279,217,496.00
11/07/2005,11:40,1222.50,1223.00,1222.25,1222.75,813,929,1742.00
11/07/2005,11:41,1222.75,1223.00,1222.50,1222.75,140,67,207.00
11/07/2005,11:42,1222.75,1222.75,1222.00,1222.25,31,1096,1127.00
11/07/2005,11:43,1222.00,1222.25,1221.75,1222.00,593,1076,1669.00
11/07/2005,11:44,1222.00,1222.00,1221.25,1221.75,608,2038,2646.00
11/07/2005,11:45,1221.50,1222.50,1221.50,1222.50,2238,507,2745.00
11/07/2005,11:46,1222.50,1222.75,1222.25,1222.75,357,829,1186.00
11/07/2005,11:47,1222.75,1223.50,1222.75,1223.25,3996,937,4933.00
11/07/2005,11:48,1223.25,1223.50,1223.00,1223.25,333,60,393.00
11/07/2005,11:49,1223.00,1223.25,1222.50,1222.75,152,786,938.00
11/07/2005,11:50,1222.75,1223.00,1222.75,1222.75,135,51,186.00
11/07/2005,11:51,1222.75,1223.00,1222.75,1222.75,2,356,358.00
11/07/2005,11:52,1223.00,1223.50,1222.75,1223.50,1090,3,1093.00
11/07/2005,11:53,1223.50,1223.50,1222.75,1223.00,128,460,588.00
11/07/2005,11:54,1223.00,1223.25,1222.75,1223.00,291,139,430.00
11/07/2005,11:55,1223.25,1223.25,1223.00,1223.00,105,26,131.00
11/07/2005,11:56,1223.00,1223.25,1223.00,1223.25,31,161,192.00
11/07/2005,11:57,1223.25,1223.75,1223.25,1223.50,440,384,824.00
11/07/2005,11:58,1223.50,1223.75,1223.00,1223.50,513,256,769.00
11/07/2005,11:59,1223.25,1223.50,1223.25,1223.50,78,38,116.00
11/07/2005,12:00,1223.50,1223.50,1223.25,1223.25,66,208,274.00
11/07/2005,12:01,1223.25,1223.50,1223.25,1223.25,7,17,24.00
11/07/2005,12:02,1223.50,1223.50,1223.25,1223.50,411,80,491.00
11/07/2005,12:03,1223.50,1223.50,1223.25,1223.50,27,28,55.00
11/07/2005,12:04,1223.50,1223.50,1223.25,1223.50,309,495,804.00
11/07/2005,12:05,1223.50,1223.50,1223.25,1223.50,47,86,133.00
11/07/2005,12:06,1223.50,1223.50,1223.25,1223.25,10,135,145.00
11/07/2005,12:07,1223.25,1223.25,1223.00,1223.00,71,452,523.00
11/07/2005,12:08,1223.00,1223.25,1222.50,1222.75,68,666,734.00
11/07/2005,12:09,1222.50,1222.75,1222.50,1222.50,917,145,1062.00
11/07/2005,12:10,1222.50,1223.00,1222.50,1222.75,669,7,676.00
11/07/2005,12:11,1222.75,1222.75,1222.50,1222.75,10,143,153.00
11/07/2005,12:12,1222.75,1222.75,1222.50,1222.75,19,9,28.00
11/07/2005,12:13,1222.50,1222.50,1222.00,1222.25,472,1422,1894.00
11/07/2005,12:14,1222.25,1222.50,1222.00,1222.25,360,420,780.00
11/07/2005,12:15,1222.25,1222.50,1222.00,1222.25,15,812,827.00
11/07/2005,12:16,1222.00,1222.00,1221.75,1221.75,253,191,444.00
11/07/2005,12:17,1221.75,1222.25,1221.75,1221.75,296,163,459.00
11/07/2005,12:18,1222.00,1222.25,1222.00,1222.00,241,1,242.00
11/07/2005,12:19,1222.25,1222.25,1222.00,1222.25,78,11,89.00
11/07/2005,12:20,1222.25,1222.25,1221.75,1222.00,54,190,244.00
11/07/2005,12:21,1221.75,1222.25,1221.75,1222.25,201,36,237.00
11/07/2005,12:22,1222.25,1222.25,1222.00,1222.25,87,14,101.00
11/07/2005,12:23,1222.25,1222.50,1222.00,1222.50,781,28,809.00
11/07/2005,12:24,1222.25,1222.75,1222.25,1222.75,1036,39,1075.00
11/07/2005,12:25,1222.50,1223.25,1222.50,1223.00,586,483,1069.00
11/07/2005,12:26,1223.00,1223.25,1222.75,1223.00,142,206,348.00
11/07/2005,12:27,1223.00,1223.00,1222.75,1222.75,4,496,500.00
11/07/2005,12:28,1222.75,1223.00,1222.75,1223.00,268,21,289.00
11/07/2005,12:29,1222.75,1222.75,1222.00,1222.25,145,1246,1391.00
11/07/2005,12:30,1222.00,1223.25,1222.00,1223.00,1646,661,2307.00
11/07/2005,12:31,1223.25,1223.25,1222.75,1222.75,178,567,745.00
11/07/2005,12:32,1223.00,1223.25,1222.75,1223.00,438,187,625.00
11/07/2005,12:33,1223.00,1223.00,1222.75,1222.75,12,185,197.00
11/07/2005,12:34,1222.75,1223.00,1222.75,1222.75,8,138,146.00
11/07/2005,12:35,1222.75,1223.00,1222.75,1222.75,55,278,333.00
11/07/2005,12:36,1222.75,1223.50,1222.75,1223.50,595,34,629.00
11/07/2005,12:37,1223.50,1223.50,1223.25,1223.50,234,219,453.00
11/07/2005,12:38,1223.25,1223.50,1223.25,1223.25,108,47,155.00
11/07/2005,12:39,1223.25,1223.50,1222.75,1222.75,51,1016,1067.00
11/07/2005,12:40,1223.00,1223.25,1222.50,1223.25,457,340,797.00
11/07/2005,12:41,1223.00,1224.00,1222.75,1223.75,1971,601,2572.00
11/07/2005,12:42,1223.75,1223.75,1223.25,1223.50,111,110,221.00
11/07/2005,12:43,1223.50,1223.75,1223.25,1223.50,107,129,236.00
11/07/2005,12:44,1223.50,1223.50,1222.75,1222.75,8,1322,1330.00
11/07/2005,12:45,1222.75,1222.75,1222.50,1222.50,72,523,595.00
11/07/2005,12:46,1222.50,1222.75,1222.25,1222.50,301,880,1181.00
11/07/2005,12:47,1222.75,1223.25,1222.50,1222.75,508,677,1185.00
11/07/2005,12:48,1222.75,1223.25,1222.75,1223.00,212,12,224.00
11/07/2005,12:49,1223.00,1223.50,1223.00,1223.25,191,73,264.00
11/07/2005,12:50,1223.25,1223.25,1223.00,1223.25,214,4,218.00
11/07/2005,12:51,1223.25,1223.25,1223.00,1223.25,10,4,14.00
11/07/2005,12:52,1223.25,1223.50,1223.00,1223.25,79,32,111.00
11/07/2005,12:53,1223.50,1223.50,1223.00,1223.25,94,216,310.00
11/07/2005,12:54,1223.25,1223.50,1223.00,1223.50,112,9,121.00
11/07/2005,12:55,1223.25,1224.50,1223.25,1224.00,4587,1611,6198.00
11/07/2005,12:56,1224.00,1224.00,1223.50,1223.50,234,295,529.00
11/07/2005,12:57,1223.75,1223.75,1223.50,1223.75,29,713,742.00
11/07/2005,12:58,1223.50,1223.75,1223.50,1223.50,128,15,143.00
11/07/2005,12:59,1223.75,1223.75,1223.50,1223.75,37,1,38.00
11/07/2005,13:00,1223.75,1223.75,1222.75,1223.00,207,1466,1673.00
11/07/2005,13:01,1223.00,1223.00,1222.00,1222.50,1766,3221,4987.00
11/07/2005,13:02,1222.50,1222.75,1222.25,1222.75,732,145,877.00
11/07/2005,13:03,1222.75,1222.75,1222.50,1222.75,40,108,148.00
11/07/2005,13:04,1222.75,1222.75,1222.50,1222.50,88,749,837.00
11/07/2005,13:05,1222.50,1223.00,1222.50,1222.75,193,291,484.00
11/07/2005,13:06,1222.75,1223.50,1222.75,1223.25,743,277,1020.00
11/07/2005,13:07,1223.50,1223.50,1223.25,1223.50,28,204,232.00
11/07/2005,13:08,1223.25,1223.50,1222.75,1223.00,99,530,629.00
11/07/2005,13:09,1223.00,1224.00,1223.00,1224.00,2555,111,2666.00
11/07/2005,13:10,1224.00,1224.50,1223.75,1224.25,1306,1236,2542.00
11/07/2005,13:11,1224.25,1224.50,1224.00,1224.25,1011,725,1736.00
11/07/2005,13:12,1224.00,1224.25,1223.75,1224.00,387,481,868.00
11/07/2005,13:13,1224.00,1224.25,1224.00,1224.00,114,213,327.00
11/07/2005,13:14,1224.00,1225.75,1224.00,1225.50,7421,1755,9176.00
11/07/2005,13:15,1225.50,1225.75,1225.25,1225.50,1801,2543,4344.00
11/07/2005,13:16,1225.50,1225.50,1225.25,1225.25,133,242,375.00
11/07/2005,13:17,1225.50,1226.25,1225.25,1226.00,5683,1537,7220.00
11/07/2005,13:18,1226.00,1226.25,1225.75,1225.75,925,1058,1983.00
11/07/2005,13:19,1225.75,1226.25,1225.75,1225.75,868,597,1465.00
11/07/2005,13:20,1225.75,1226.50,1225.75,1226.00,2178,1249,3427.00
11/07/2005,13:21,1226.00,1226.00,1225.25,1225.25,221,1494,1715.00
11/07/2005,13:22,1225.25,1226.00,1225.25,1226.00,1025,327,1352.00
11/07/2005,13:23,1225.75,1226.25,1225.50,1226.00,1153,695,1848.00
11/07/2005,13:24,1225.75,1225.75,1225.00,1225.25,537,1188,1725.00
11/07/2005,13:25,1225.50,1225.75,1225.25,1225.50,1102,529,1631.00
11/07/2005,13:26,1225.50,1225.75,1225.25,1225.50,337,249,586.00
11/07/2005,13:27,1225.50,1226.00,1225.50,1225.50,418,564,982.00
11/07/2005,13:28,1225.50,1226.00,1225.50,1226.00,435,298,733.00
11/07/2005,13:29,1226.00,1226.50,1225.75,1226.25,2080,463,2543.00
11/07/2005,13:30,1226.25,1226.50,1225.75,1226.25,911,898,1809.00
11/07/2005,13:31,1226.25,1226.75,1226.00,1226.50,2345,756,3101.00
11/07/2005,13:32,1226.25,1226.50,1225.50,1225.75,444,2134,2578.00
11/07/2005,13:33,1225.75,1226.00,1225.25,1225.50,968,1348,2316.00
11/07/2005,13:34,1225.25,1225.75,1225.25,1225.50,395,189,584.00
11/07/2005,13:35,1225.75,1226.25,1225.50,1225.75,1295,1606,2901.00
11/07/2005,13:36,1225.75,1225.75,1225.25,1225.50,123,332,455.00
11/07/2005,13:37,1225.75,1226.00,1225.50,1226.00,1441,636,2077.00
11/07/2005,13:38,1225.75,1225.75,1225.50,1225.50,13,128,141.00
11/07/2005,13:39,1225.50,1226.00,1225.50,1225.75,434,76,510.00
11/07/2005,13:40,1226.00,1226.00,1225.50,1225.50,9,141,150.00
11/07/2005,13:41,1225.75,1226.00,1225.50,1225.50,162,172,334.00
11/07/2005,13:42,1225.75,1226.00,1225.50,1225.75,246,63,309.00
11/07/2005,13:43,1225.75,1226.25,1225.75,1226.00,1345,358,1703.00
11/07/2005,13:44,1226.25,1226.25,1226.00,1226.00,27,82,109.00
11/07/2005,13:45,1226.25,1227.00,1226.25,1226.75,4237,1341,5578.00
11/07/2005,13:46,1227.00,1227.00,1226.50,1226.50,1397,1204,2601.00
11/07/2005,13:47,1226.75,1226.75,1226.25,1226.75,1234,1024,2258.00
11/07/2005,13:48,1226.75,1226.75,1226.25,1226.25,111,564,675.00
11/07/2005,13:49,1226.25,1226.25,1225.75,1225.75,71,909,980.00
11/07/2005,13:50,1225.75,1226.00,1225.50,1225.50,935,620,1555.00
11/07/2005,13:51,1225.75,1226.00,1225.50,1225.75,498,172,670.00
11/07/2005,13:52,1226.00,1226.00,1225.75,1225.75,30,672,702.00
11/07/2005,13:53,1226.00,1226.00,1225.50,1225.50,139,434,573.00
11/07/2005,13:54,1225.75,1225.75,1225.25,1225.50,250,1093,1343.00
11/07/2005,13:55,1225.50,1225.75,1225.50,1225.50,269,63,332.00
11/07/2005,13:56,1225.50,1226.00,1225.50,1225.50,317,357,674.00
11/07/2005,13:57,1225.75,1226.00,1225.50,1226.00,477,27,504.00
11/07/2005,13:58,1225.75,1226.00,1225.75,1226.00,16,12,28.00
11/07/2005,13:59,1226.00,1226.00,1225.75,1225.75,79,84,163.00
11/07/2005,14:00,1226.00,1226.50,1225.75,1226.25,872,122,994.00
11/07/2005,14:01,1226.50,1226.50,1225.75,1225.75,965,2288,3253.00
11/07/2005,14:02,1226.00,1226.00,1225.50,1225.50,158,664,822.00
11/07/2005,14:03,1225.50,1225.75,1225.25,1225.50,606,461,1067.00
11/07/2005,14:04,1225.75,1225.75,1225.50,1225.75,202,31,233.00
11/07/2005,14:05,1225.75,1226.25,1225.50,1226.00,662,76,738.00
11/07/2005,14:06,1226.25,1226.75,1226.00,1226.25,1465,455,1920.00
11/07/2005,14:07,1226.50,1226.50,1225.50,1225.50,382,1066,1448.00
11/07/2005,14:08,1225.75,1225.75,1225.25,1225.50,519,407,926.00
11/07/2005,14:09,1225.75,1225.75,1225.50,1225.50,595,72,667.00
11/07/2005,14:10,1225.75,1226.00,1225.50,1225.50,486,394,880.00
11/07/2005,14:11,1225.75,1225.75,1225.25,1225.50,104,452,556.00
11/07/2005,14:12,1225.50,1225.50,1225.00,1225.25,683,920,1603.00
11/07/2005,14:13,1225.50,1225.50,1224.50,1224.50,730,2841,3571.00
11/07/2005,14:14,1224.75,1224.75,1224.00,1224.00,985,2668,3653.00
11/07/2005,14:15,1224.00,1224.25,1223.75,1224.25,1948,1542,3490.00
11/07/2005,14:16,1224.25,1224.50,1223.75,1224.25,1681,1524,3205.00
11/07/2005,14:17,1224.25,1224.25,1223.75,1224.25,556,655,1211.00
11/07/2005,14:18,1224.25,1225.00,1224.00,1224.50,2574,510,3084.00
11/07/2005,14:19,1224.75,1224.75,1224.00,1224.25,97,995,1092.00
11/07/2005,14:20,1224.25,1224.25,1223.75,1224.00,803,1467,2270.00
11/07/2005,14:21,1223.75,1224.00,1223.25,1223.25,611,3841,4452.00
11/07/2005,14:22,1223.25,1223.75,1223.25,1223.75,733,341,1074.00
11/07/2005,14:23,1223.75,1223.75,1223.25,1223.75,257,681,938.00
11/07/2005,14:24,1223.75,1223.75,1223.25,1223.75,29,421,450.00
11/07/2005,14:25,1223.75,1224.25,1223.50,1223.75,1235,845,2080.00
11/07/2005,14:26,1223.75,1223.75,1222.75,1223.00,789,2461,3250.00
11/07/2005,14:27,1223.25,1223.50,1222.75,1223.25,848,687,1535.00
11/07/2005,14:28,1223.25,1223.50,1223.25,1223.25,536,886,1422.00
11/07/2005,14:29,1223.50,1223.50,1223.00,1223.25,204,776,980.00
11/07/2005,14:30,1223.25,1223.50,1223.00,1223.25,586,680,1266.00
11/07/2005,14:31,1223.50,1223.50,1223.25,1223.50,13,252,265.00
11/07/2005,14:32,1223.25,1223.75,1223.25,1223.75,1187,170,1357.00
11/07/2005,14:33,1223.75,1225.00,1223.75,1224.50,3668,1277,4945.00
11/07/2005,14:34,1224.50,1224.75,1224.50,1224.50,224,518,742.00
11/07/2005,14:35,1224.75,1224.75,1224.00,1224.00,147,724,871.00
11/07/2005,14:36,1224.25,1224.50,1224.00,1224.25,234,229,463.00
11/07/2005,14:37,1224.25,1224.25,1224.00,1224.25,270,65,335.00
11/07/2005,14:38,1224.25,1224.50,1224.25,1224.50,28,144,172.00
11/07/2005,14:39,1224.50,1224.50,1224.00,1224.00,103,451,554.00
11/07/2005,14:40,1224.00,1224.50,1224.00,1224.00,191,399,590.00
11/07/2005,14:41,1224.25,1224.50,1224.00,1224.50,192,194,386.00
11/07/2005,14:42,1224.50,1224.75,1224.25,1224.50,506,679,1185.00
11/07/2005,14:43,1224.50,1224.50,1224.00,1224.25,291,312,603.00
11/07/2005,14:44,1224.25,1224.50,1224.00,1224.50,886,5,891.00
11/07/2005,14:45,1224.75,1224.75,1224.50,1224.75,616,30,646.00
11/07/2005,14:46,1225.00,1225.50,1224.75,1225.00,2384,849,3233.00
11/07/2005,14:47,1225.25,1225.25,1224.50,1225.00,397,868,1265.00
11/07/2005,14:48,1225.00,1225.25,1224.75,1225.00,403,641,1044.00
11/07/2005,14:49,1225.25,1225.25,1224.75,1225.00,632,285,917.00
11/07/2005,14:50,1225.00,1225.25,1224.75,1224.75,82,240,322.00
11/07/2005,14:51,1224.75,1225.25,1224.75,1225.00,687,427,1114.00
11/07/2005,14:52,1224.75,1225.50,1224.75,1225.50,1952,318,2270.00
11/07/2005,14:53,1225.50,1225.50,1225.00,1225.25,572,738,1310.00
11/07/2005,14:54,1225.50,1225.50,1225.00,1225.25,845,544,1389.00
11/07/2005,14:55,1225.00,1225.25,1225.00,1225.25,420,136,556.00
11/07/2005,14:56,1225.00,1225.25,1224.75,1225.00,1636,1436,3072.00
11/07/2005,14:57,1225.00,1225.25,1224.75,1225.25,1419,80,1499.00
11/07/2005,14:58,1225.00,1225.50,1225.00,1225.25,960,620,1580.00
11/07/2005,14:59,1225.00,1225.25,1225.00,1225.25,1055,49,1104.00
11/07/2005,15:00,1225.25,1225.25,1225.00,1225.00,1128,1414,2542.00
11/07/2005,15:01,1225.00,1225.25,1224.50,1224.50,2034,5831,7865.00
11/07/2005,15:02,1224.75,1224.75,1224.25,1224.25,1844,1127,2971.00
11/07/2005,15:03,1224.50,1224.50,1224.25,1224.25,626,276,902.00
11/07/2005,15:04,1224.25,1224.50,1224.25,1224.25,87,1319,1406.00
11/07/2005,15:05,1224.50,1224.50,1224.25,1224.50,310,181,491.00
11/07/2005,15:06,1224.50,1224.50,1223.75,1223.75,497,1613,2110.00
11/07/2005,15:07,1224.00,1224.25,1223.75,1224.00,1194,78,1272.00
11/07/2005,15:08,1224.00,1224.25,1224.00,1224.00,327,593,920.00
11/07/2005,15:09,1223.75,1224.00,1223.50,1223.75,318,1686,2004.00
11/07/2005,15:10,1223.50,1223.75,1223.25,1223.50,941,1776,2717.00
11/07/2005,15:11,1223.50,1223.75,1223.00,1223.25,204,1723,1927.00
11/07/2005,15:12,1223.25,1223.50,1223.00,1223.25,1254,986,2240.00
11/07/2005,15:13,1223.25,1223.50,1222.75,1223.00,736,2058,2794.00
11/07/2005,15:14,1223.25,1223.25,1223.00,1223.00,112,715,827.00
11/07/2005,15:15,1223.25,1223.50,1222.75,1223.00,1683,2261,3944.00
11/07/2005,15:16,1223.00,1223.00,1222.75,1222.75,11,52,63.00
11/07/2005,15:31,1222.50,1222.75,1222.50,1222.75,411,132,543.00
11/07/2005,15:32,1222.50,1222.75,1222.50,1222.50,29,23,52.00
11/07/2005,15:33,1222.50,1222.75,1222.50,1222.75,8,4,12.00
11/07/2005,15:34,1222.75,1222.75,1222.50,1222.75,13,1,14.00
11/07/2005,15:35,1222.75,1222.75,1222.50,1222.75,2,6,8.00
11/07/2005,15:36,1222.50,1222.75,1222.50,1222.75,106,18,124.00
11/07/2005,15:37,1222.50,1222.50,1222.25,1222.50,7,412,419.00
11/07/2005,15:38,1222.25,1222.50,1222.25,1222.50,35,1,36.00
11/07/2005,15:39,1222.50,1222.50,1222.25,1222.50,207,36,243.00
11/07/2005,15:40,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/07/2005,15:41,1222.25,1222.50,1222.25,1222.50,10,12,22.00
11/07/2005,15:42,1222.50,1222.50,1222.25,1222.25,14,50,64.00
11/07/2005,15:44,1222.50,1222.50,1222.50,1222.50,6,0,6.00
11/07/2005,15:45,1222.50,1222.50,1222.50,1222.50,6,0,6.00
11/07/2005,15:46,1222.50,1222.50,1222.25,1222.25,70,2,72.00
11/07/2005,15:47,1222.50,1222.75,1222.50,1222.75,225,0,225.00
11/07/2005,15:48,1222.50,1222.50,1222.50,1222.50,0,23,23.00
11/07/2005,15:49,1222.50,1222.50,1222.50,1222.50,0,25,25.00
11/07/2005,15:50,1222.50,1222.50,1222.50,1222.50,0,24,24.00
11/07/2005,15:51,1222.50,1222.75,1222.50,1222.75,100,5,105.00
11/07/2005,15:52,1222.50,1222.50,1222.50,1222.50,0,26,26.00
11/07/2005,15:54,1222.75,1222.75,1222.50,1222.50,2,1,3.00
11/07/2005,15:56,1222.75,1222.75,1222.50,1222.50,47,20,67.00
11/07/2005,15:57,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/07/2005,15:58,1222.75,1222.75,1222.75,1222.75,30,0,30.00
11/07/2005,15:59,1222.75,1222.75,1222.75,1222.75,43,0,43.00
11/07/2005,16:00,1222.75,1222.75,1222.50,1222.50,40,2,42.00
11/07/2005,17:01,1223.00,1223.00,1223.00,1223.00,5,0,5.00
11/07/2005,17:02,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/07/2005,17:03,1222.75,1223.00,1222.75,1222.75,1,8,9.00
11/07/2005,17:04,1222.75,1222.75,1222.75,1222.75,0,11,11.00
11/07/2005,17:05,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:06,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,17:10,1222.75,1222.75,1222.75,1222.75,0,6,6.00
11/07/2005,17:12,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,17:14,1223.00,1223.00,1223.00,1223.00,52,0,52.00
11/07/2005,17:15,1222.75,1222.75,1222.75,1222.75,0,3,3.00
11/07/2005,17:17,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,17:18,1222.75,1222.75,1222.75,1222.75,0,7,7.00
11/07/2005,17:19,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:20,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:22,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,17:23,1223.00,1223.00,1223.00,1223.00,5,0,5.00
11/07/2005,17:24,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:25,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/07/2005,17:26,1222.75,1222.75,1222.75,1222.75,0,20,20.00
11/07/2005,17:28,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:29,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,17:30,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,17:31,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,17:33,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:35,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:37,1223.00,1223.00,1223.00,1223.00,3,0,3.00
11/07/2005,17:38,1222.75,1222.75,1222.75,1222.75,0,3,3.00
11/07/2005,17:49,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:50,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:51,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,17:54,1223.00,1223.00,1222.75,1222.75,1,41,42.00
11/07/2005,17:56,1222.75,1222.75,1222.75,1222.75,0,27,27.00
11/07/2005,18:06,1223.00,1223.00,1223.00,1223.00,10,0,10.00
11/07/2005,18:07,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,18:12,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,18:15,1222.75,1222.75,1222.75,1222.75,0,86,86.00
11/07/2005,18:16,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/07/2005,18:17,1222.75,1222.75,1222.75,1222.75,0,8,8.00
11/07/2005,18:19,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/07/2005,18:26,1222.75,1222.75,1222.75,1222.75,0,40,40.00
11/07/2005,18:27,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,18:30,1223.00,1223.00,1223.00,1223.00,4,0,4.00
11/07/2005,18:31,1223.00,1223.00,1223.00,1223.00,100,0,100.00
11/07/2005,18:34,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/07/2005,18:44,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,18:45,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/07/2005,18:46,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,18:52,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,18:53,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/07/2005,18:56,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,19:00,1223.00,1223.00,1223.00,1223.00,10,0,10.00
11/07/2005,19:02,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,19:04,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,19:07,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,19:08,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,19:13,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,19:14,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/07/2005,19:16,1222.75,1222.75,1222.75,1222.75,0,38,38.00
11/07/2005,19:17,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/07/2005,19:18,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,19:19,1222.75,1222.75,1222.75,1222.75,0,13,13.00
11/07/2005,19:21,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,19:26,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,19:27,1222.75,1223.00,1222.75,1223.00,1,4,5.00
11/07/2005,19:30,1223.00,1223.00,1223.00,1223.00,97,0,97.00
11/07/2005,19:35,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,19:36,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,19:38,1223.00,1223.00,1222.75,1222.75,1,1,2.00
11/07/2005,19:40,1223.00,1223.00,1223.00,1223.00,6,0,6.00
11/07/2005,19:43,1222.75,1222.75,1222.75,1222.75,0,6,6.00
11/07/2005,19:44,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,19:48,1222.75,1222.75,1222.75,1222.75,0,8,8.00
11/07/2005,19:50,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,19:51,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/07/2005,19:52,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/07/2005,19:53,1222.75,1222.75,1222.75,1222.75,0,10,10.00
11/07/2005,19:56,1222.75,1222.75,1222.75,1222.75,0,7,7.00
11/07/2005,19:57,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,19:59,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/07/2005,20:03,1222.75,1222.75,1222.75,1222.75,0,7,7.00
11/07/2005,20:05,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,20:09,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,20:12,1223.00,1223.00,1223.00,1223.00,4,0,4.00
11/07/2005,20:13,1223.00,1223.00,1223.00,1223.00,4,0,4.00
11/07/2005,20:14,1223.00,1223.00,1223.00,1223.00,21,0,21.00
11/07/2005,20:15,1223.00,1223.00,1223.00,1223.00,13,0,13.00
11/07/2005,20:16,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,20:17,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,20:23,1222.75,1222.75,1222.75,1222.75,0,6,6.00
11/07/2005,20:24,1223.00,1223.00,1223.00,1223.00,3,0,3.00
11/07/2005,20:25,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,20:26,1223.00,1223.00,1223.00,1223.00,10,0,10.00
11/07/2005,20:27,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,20:28,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/07/2005,20:30,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/07/2005,20:33,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,20:38,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,20:42,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/07/2005,20:43,1223.00,1223.00,1223.00,1223.00,5,0,5.00
11/07/2005,20:44,1222.75,1222.75,1222.75,1222.75,0,100,100.00
11/07/2005,20:50,1222.50,1222.75,1222.50,1222.75,20,2,22.00
11/07/2005,20:56,1222.75,1222.75,1222.75,1222.75,10,0,10.00
11/07/2005,21:01,1222.50,1222.50,1222.50,1222.50,0,8,8.00
11/07/2005,21:02,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/07/2005,21:09,1222.50,1222.50,1222.50,1222.50,0,5,5.00
11/07/2005,21:11,1222.50,1222.50,1222.50,1222.50,0,3,3.00
11/07/2005,21:14,1222.50,1222.50,1221.75,1222.00,31,403,434.00
11/07/2005,21:15,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,21:16,1222.00,1222.00,1221.75,1221.75,39,2,41.00
11/07/2005,21:17,1221.75,1222.00,1221.75,1222.00,7,2,9.00
11/07/2005,21:19,1222.00,1222.00,1222.00,1222.00,20,0,20.00
11/07/2005,21:20,1221.75,1222.00,1221.75,1222.00,2,3,5.00
11/07/2005,21:21,1222.00,1222.00,1222.00,1222.00,4,0,4.00
11/07/2005,21:22,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,21:23,1221.75,1222.00,1221.75,1222.00,21,20,41.00
11/07/2005,21:24,1222.00,1222.00,1222.00,1222.00,5,0,5.00
11/07/2005,21:25,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,21:26,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/07/2005,21:28,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,21:29,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/07/2005,21:30,1222.00,1222.00,1222.00,1222.00,56,0,56.00
11/07/2005,21:31,1222.00,1222.25,1222.00,1222.00,17,37,54.00
11/07/2005,21:32,1221.75,1222.00,1221.75,1222.00,18,1,19.00
11/07/2005,21:33,1222.00,1222.00,1221.75,1222.00,13,1,14.00
11/07/2005,21:34,1222.00,1222.00,1222.00,1222.00,14,0,14.00
11/07/2005,21:35,1222.00,1222.00,1222.00,1222.00,52,0,52.00
11/07/2005,21:36,1222.00,1222.00,1222.00,1222.00,101,0,101.00
11/07/2005,21:37,1222.00,1222.00,1221.75,1221.75,8,1,9.00
11/07/2005,21:38,1222.00,1222.00,1222.00,1222.00,7,0,7.00
11/07/2005,21:39,1222.00,1222.00,1221.75,1222.00,3,1,4.00
11/07/2005,21:40,1222.00,1222.00,1221.75,1221.75,102,9,111.00
11/07/2005,21:41,1222.00,1222.00,1221.50,1221.75,18,120,138.00
11/07/2005,21:43,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,21:46,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,21:47,1221.75,1221.75,1221.50,1221.50,35,2,37.00
11/07/2005,21:48,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,21:50,1222.00,1222.00,1222.00,1222.00,2,0,2.00
11/07/2005,21:51,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/07/2005,21:52,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,21:53,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/07/2005,21:54,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,21:55,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,21:58,1222.00,1222.00,1222.00,1222.00,8,0,8.00
11/07/2005,21:59,1222.00,1222.00,1222.00,1222.00,93,0,93.00
11/07/2005,22:00,1222.00,1222.00,1222.00,1222.00,16,0,16.00
11/07/2005,22:01,1222.00,1222.00,1221.75,1221.75,2,7,9.00
11/07/2005,22:04,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/07/2005,22:05,1221.75,1221.75,1221.75,1221.75,0,3,3.00
11/07/2005,22:06,1221.75,1221.75,1221.25,1221.50,12,281,293.00
11/07/2005,22:07,1221.75,1221.75,1221.75,1221.75,4,0,4.00
11/07/2005,22:08,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/07/2005,22:11,1221.75,1221.75,1221.75,1221.75,12,0,12.00
11/07/2005,22:14,1221.75,1222.00,1221.75,1222.00,7,0,7.00
11/07/2005,22:15,1221.75,1221.75,1221.75,1221.75,0,3,3.00
11/07/2005,22:16,1221.75,1221.75,1221.75,1221.75,0,11,11.00
11/07/2005,22:18,1221.75,1222.00,1221.75,1222.00,3,6,9.00
11/07/2005,22:19,1221.75,1221.75,1221.75,1221.75,0,4,4.00
11/07/2005,22:20,1221.75,1221.75,1221.75,1221.75,0,4,4.00
11/07/2005,22:21,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/07/2005,22:24,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/07/2005,22:28,1221.75,1221.75,1221.75,1221.75,0,7,7.00
11/07/2005,22:29,1221.75,1221.75,1221.75,1221.75,0,5,5.00
11/07/2005,22:31,1221.75,1221.75,1221.75,1221.75,0,8,8.00
11/07/2005,22:32,1221.75,1221.75,1221.75,1221.75,0,2,2.00
11/07/2005,22:36,1221.75,1221.75,1221.75,1221.75,0,3,3.00
11/07/2005,22:39,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,22:40,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/07/2005,22:41,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/07/2005,22:46,1221.75,1221.75,1221.75,1221.75,0,50,50.00
11/07/2005,22:47,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/07/2005,22:50,1221.75,1221.75,1221.75,1221.75,0,13,13.00
11/07/2005,22:51,1221.75,1221.75,1221.75,1221.75,0,3,3.00
11/07/2005,22:52,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/07/2005,22:53,1221.75,1221.75,1221.50,1221.50,0,57,57.00
11/07/2005,22:56,1221.75,1221.75,1221.75,1221.75,6,0,6.00
11/07/2005,22:57,1221.50,1221.50,1221.50,1221.50,0,41,41.00
11/07/2005,22:58,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,23:00,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,23:01,1221.75,1221.75,1221.50,1221.50,2,7,9.00
11/07/2005,23:02,1221.50,1221.50,1221.50,1221.50,0,40,40.00
11/07/2005,23:09,1221.50,1221.75,1221.50,1221.75,12,5,17.00
11/07/2005,23:10,1221.50,1221.75,1221.50,1221.75,98,2,100.00
11/07/2005,23:11,1221.75,1221.75,1221.75,1221.75,10,0,10.00
11/07/2005,23:12,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,23:13,1221.50,1221.50,1221.50,1221.50,0,25,25.00
11/07/2005,23:15,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/07/2005,23:22,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/07/2005,23:24,1221.75,1221.75,1221.75,1221.75,19,0,19.00
11/07/2005,23:25,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,23:26,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/07/2005,23:28,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/07/2005,23:29,1221.50,1221.50,1221.50,1221.50,0,4,4.00
11/07/2005,23:30,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/07/2005,23:31,1221.50,1221.75,1221.50,1221.75,7,1,8.00
11/07/2005,23:32,1221.75,1221.75,1221.75,1221.75,135,0,135.00
11/07/2005,23:34,1221.75,1221.75,1221.75,1221.75,20,0,20.00
11/07/2005,23:36,1221.75,1221.75,1221.75,1221.75,11,0,11.00
11/07/2005,23:37,1222.00,1222.00,1221.50,1221.50,2,2,4.00
11/07/2005,23:38,1221.50,1221.50,1221.50,1221.50,0,100,100.00
11/07/2005,23:39,1221.75,1221.75,1221.50,1221.50,2,50,52.00
11/07/2005,23:40,1221.50,1221.50,1221.50,1221.50,0,33,33.00
11/07/2005,23:41,1221.50,1221.50,1221.25,1221.50,3,12,15.00
11/07/2005,23:42,1221.25,1221.50,1221.25,1221.50,4,70,74.00
11/07/2005,23:43,1221.50,1221.75,1221.50,1221.75,26,0,26.00
11/07/2005,23:44,1221.50,1221.75,1221.50,1221.75,1,8,9.00
11/07/2005,23:46,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/07/2005,23:49,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/07/2005,23:51,1221.75,1221.75,1221.75,1221.75,11,0,11.00
11/07/2005,23:52,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,23:53,1221.75,1221.75,1221.75,1221.75,3,0,3.00
11/07/2005,23:54,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,23:55,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/07/2005,23:57,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/07/2005,23:59,1221.50,1221.50,1221.50,1221.50,0,6,6.00
11/08/2005,00:01,1221.50,1221.50,1221.50,1221.50,0,7,7.00
11/08/2005,00:02,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/08/2005,00:03,1221.75,1221.75,1221.75,1221.75,5,0,5.00
11/08/2005,00:04,1221.75,1221.75,1221.75,1221.75,3,0,3.00
11/08/2005,00:05,1221.75,1221.75,1221.75,1221.75,46,0,46.00
11/08/2005,00:06,1221.75,1222.00,1221.75,1222.00,51,0,51.00
11/08/2005,00:09,1222.00,1222.00,1222.00,1222.00,4,0,4.00
11/08/2005,00:13,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,00:16,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,00:19,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,00:22,1222.00,1222.00,1222.00,1222.00,145,0,145.00
11/08/2005,00:23,1222.00,1222.00,1222.00,1222.00,105,0,105.00
11/08/2005,00:24,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/08/2005,00:26,1222.00,1222.25,1222.00,1222.25,3,2,5.00
11/08/2005,00:31,1222.25,1222.25,1222.25,1222.25,2,0,2.00
11/08/2005,00:32,1222.25,1222.25,1222.00,1222.25,3,2,5.00
11/08/2005,00:33,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/08/2005,00:36,1222.00,1222.25,1222.00,1222.25,11,3,14.00
11/08/2005,00:43,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/08/2005,00:46,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/08/2005,00:49,1222.00,1222.00,1222.00,1222.00,0,150,150.00
11/08/2005,00:50,1222.00,1222.25,1221.75,1221.75,2,110,112.00
11/08/2005,00:51,1222.00,1222.25,1222.00,1222.25,13,0,13.00
11/08/2005,00:52,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/08/2005,00:53,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/08/2005,01:00,1222.00,1222.25,1222.00,1222.25,1,12,13.00
11/08/2005,01:01,1222.00,1222.25,1222.00,1222.25,2,1,3.00
11/08/2005,01:02,1222.00,1222.00,1222.00,1222.00,0,3,3.00
11/08/2005,01:04,1222.00,1222.00,1222.00,1222.00,0,7,7.00
11/08/2005,01:06,1222.00,1222.25,1222.00,1222.25,17,3,20.00
11/08/2005,01:07,1222.25,1222.25,1222.25,1222.25,125,0,125.00
11/08/2005,01:08,1222.25,1222.25,1222.25,1222.25,10,0,10.00
11/08/2005,01:09,1222.25,1222.25,1222.25,1222.25,118,0,118.00
11/08/2005,01:10,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/08/2005,01:12,1222.50,1222.50,1222.50,1222.50,44,0,44.00
11/08/2005,01:13,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/08/2005,01:14,1222.50,1222.75,1222.50,1222.75,190,0,190.00
11/08/2005,01:15,1222.75,1223.00,1222.75,1222.75,165,131,296.00
11/08/2005,01:16,1223.00,1223.00,1222.75,1222.75,2,170,172.00
11/08/2005,01:18,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/08/2005,01:24,1223.00,1223.00,1223.00,1223.00,3,0,3.00
11/08/2005,01:25,1223.00,1223.00,1223.00,1223.00,27,0,27.00
11/08/2005,01:27,1222.75,1222.75,1222.75,1222.75,0,10,10.00
11/08/2005,01:28,1222.75,1222.75,1222.75,1222.75,0,155,155.00
11/08/2005,01:29,1222.75,1222.75,1222.75,1222.75,0,15,15.00
11/08/2005,01:36,1222.75,1222.75,1222.75,1222.75,0,5,5.00
11/08/2005,01:37,1222.75,1222.75,1222.75,1222.75,0,25,25.00
11/08/2005,01:38,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/08/2005,01:39,1223.00,1223.00,1222.75,1222.75,1,2,3.00
11/08/2005,01:44,1223.00,1223.25,1223.00,1223.25,228,0,228.00
11/08/2005,01:45,1223.25,1223.25,1223.25,1223.25,111,0,111.00
11/08/2005,01:46,1223.25,1223.25,1223.25,1223.25,16,0,16.00
11/08/2005,01:47,1223.25,1223.50,1223.25,1223.50,128,0,128.00
11/08/2005,01:48,1223.25,1223.50,1223.25,1223.50,62,2,64.00
11/08/2005,01:50,1223.50,1223.50,1223.50,1223.50,10,0,10.00
11/08/2005,01:53,1223.50,1223.50,1223.50,1223.50,5,0,5.00
11/08/2005,01:55,1223.50,1223.50,1223.50,1223.50,10,0,10.00
11/08/2005,01:56,1223.50,1223.50,1223.25,1223.50,10,2,12.00
11/08/2005,01:57,1223.25,1223.25,1223.25,1223.25,0,20,20.00
11/08/2005,01:59,1223.50,1223.50,1223.50,1223.50,62,0,62.00
11/08/2005,02:00,1223.50,1223.75,1223.50,1223.75,95,0,95.00
11/08/2005,02:01,1223.75,1223.75,1223.50,1223.50,1,22,23.00
11/08/2005,02:02,1223.50,1223.50,1223.50,1223.50,0,99,99.00
11/08/2005,02:03,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/08/2005,02:04,1223.50,1223.75,1223.25,1223.50,30,147,177.00
11/08/2005,02:05,1223.50,1223.50,1223.25,1223.25,0,36,36.00
11/08/2005,02:06,1223.50,1223.50,1223.50,1223.50,98,0,98.00
11/08/2005,02:07,1223.50,1223.50,1223.25,1223.50,170,40,210.00
11/08/2005,02:08,1223.50,1224.00,1223.50,1223.75,257,1,258.00
11/08/2005,02:09,1223.75,1223.75,1223.75,1223.75,0,5,5.00
11/08/2005,02:11,1224.00,1224.25,1224.00,1224.00,188,110,298.00
11/08/2005,02:12,1224.00,1224.00,1224.00,1224.00,0,42,42.00
11/08/2005,02:13,1224.00,1224.25,1223.75,1224.25,152,27,179.00
11/08/2005,02:14,1224.00,1224.25,1224.00,1224.25,1,13,14.00
11/08/2005,02:15,1224.25,1224.25,1224.25,1224.25,3,0,3.00
11/08/2005,02:16,1224.25,1224.25,1224.00,1224.00,9,36,45.00
11/08/2005,02:17,1224.25,1224.25,1224.00,1224.25,10,5,15.00
11/08/2005,02:18,1224.00,1224.00,1224.00,1224.00,0,211,211.00
11/08/2005,02:19,1224.00,1224.00,1223.75,1223.75,0,6,6.00
11/08/2005,02:20,1224.00,1224.00,1224.00,1224.00,96,0,96.00
11/08/2005,02:21,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/08/2005,02:22,1223.75,1223.75,1223.75,1223.75,0,119,119.00
11/08/2005,02:23,1223.75,1223.75,1223.50,1223.75,32,5,37.00
11/08/2005,02:24,1223.75,1223.75,1223.50,1223.75,165,1,166.00
11/08/2005,02:25,1223.75,1223.75,1223.50,1223.75,97,1,98.00
11/08/2005,02:26,1223.75,1224.00,1223.75,1224.00,24,0,24.00
11/08/2005,02:27,1224.00,1224.25,1224.00,1224.00,39,161,200.00
11/08/2005,02:28,1224.00,1224.00,1224.00,1224.00,0,18,18.00
11/08/2005,02:29,1224.00,1224.00,1224.00,1224.00,0,21,21.00
11/08/2005,02:30,1224.00,1224.00,1224.00,1224.00,0,129,129.00
11/08/2005,02:31,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/08/2005,02:32,1223.75,1223.75,1223.75,1223.75,0,74,74.00
11/08/2005,02:33,1223.75,1223.75,1223.75,1223.75,0,52,52.00
11/08/2005,02:34,1224.00,1224.00,1223.75,1224.00,27,40,67.00
11/08/2005,02:35,1223.75,1223.75,1223.50,1223.75,20,50,70.00
11/08/2005,02:36,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/08/2005,02:37,1223.75,1223.75,1223.75,1223.75,49,0,49.00
11/08/2005,02:38,1223.75,1223.75,1223.75,1223.75,94,0,94.00
11/08/2005,02:39,1223.75,1223.75,1223.50,1223.50,5,2,7.00
11/08/2005,02:40,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/08/2005,02:41,1223.75,1224.00,1223.75,1224.00,36,3,39.00
11/08/2005,02:42,1223.75,1223.75,1223.75,1223.75,0,56,56.00
11/08/2005,02:43,1223.75,1223.75,1223.75,1223.75,0,27,27.00
11/08/2005,02:44,1223.75,1223.75,1223.50,1223.50,0,84,84.00
11/08/2005,02:45,1223.25,1223.25,1223.25,1223.25,0,96,96.00
11/08/2005,02:46,1223.25,1223.25,1223.25,1223.25,0,8,8.00
11/08/2005,02:47,1223.25,1223.25,1223.00,1223.00,0,70,70.00
11/08/2005,02:48,1223.00,1223.00,1222.75,1223.00,28,104,132.00
11/08/2005,02:49,1223.00,1223.00,1223.00,1223.00,39,0,39.00
11/08/2005,02:50,1223.00,1223.00,1223.00,1223.00,105,0,105.00
11/08/2005,02:51,1223.00,1223.00,1223.00,1223.00,61,0,61.00
11/08/2005,02:52,1223.00,1223.00,1223.00,1223.00,29,0,29.00
11/08/2005,02:53,1223.00,1223.50,1223.00,1223.50,99,0,99.00
11/08/2005,02:54,1223.25,1223.50,1223.25,1223.50,1,3,4.00
11/08/2005,02:55,1223.50,1223.50,1223.50,1223.50,36,0,36.00
11/08/2005,02:56,1223.25,1223.25,1223.25,1223.25,0,4,4.00
11/08/2005,02:58,1223.50,1223.75,1223.50,1223.75,54,0,54.00
11/08/2005,02:59,1223.75,1224.00,1223.75,1223.75,58,8,66.00
11/08/2005,03:00,1223.75,1223.75,1223.75,1223.75,0,17,17.00
11/08/2005,03:01,1223.75,1224.00,1223.75,1223.75,5,152,157.00
11/08/2005,03:02,1224.00,1224.00,1224.00,1224.00,2,0,2.00
11/08/2005,03:03,1224.00,1224.00,1224.00,1224.00,3,0,3.00
11/08/2005,03:04,1223.75,1223.75,1223.75,1223.75,0,75,75.00
11/08/2005,03:05,1223.50,1223.50,1223.50,1223.50,0,109,109.00
11/08/2005,03:06,1223.50,1223.50,1223.50,1223.50,0,43,43.00
11/08/2005,03:07,1223.25,1223.50,1223.25,1223.50,43,6,49.00
11/08/2005,03:08,1223.50,1223.75,1223.50,1223.75,25,0,25.00
11/08/2005,03:10,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/08/2005,03:13,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/08/2005,03:15,1223.75,1223.75,1223.50,1223.50,2,62,64.00
11/08/2005,03:16,1223.50,1223.50,1223.50,1223.50,0,68,68.00
11/08/2005,03:17,1223.50,1223.50,1223.50,1223.50,0,26,26.00
11/08/2005,03:19,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/08/2005,03:20,1223.50,1223.75,1223.50,1223.75,2,1,3.00
11/08/2005,03:22,1223.75,1223.75,1223.75,1223.75,73,0,73.00
11/08/2005,03:23,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/08/2005,03:24,1223.75,1224.00,1223.75,1224.00,3,0,3.00
11/08/2005,03:25,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/08/2005,03:28,1223.75,1224.00,1223.75,1223.75,1,7,8.00
11/08/2005,03:29,1223.75,1224.25,1223.75,1224.00,159,66,225.00
11/08/2005,03:30,1224.00,1224.00,1224.00,1224.00,0,51,51.00
11/08/2005,03:31,1223.75,1223.75,1223.50,1223.75,9,188,197.00
11/08/2005,03:32,1223.75,1223.75,1223.75,1223.75,62,0,62.00
11/08/2005,03:33,1223.75,1223.75,1223.75,1223.75,17,0,17.00
11/08/2005,03:34,1223.75,1223.75,1223.75,1223.75,25,0,25.00
11/08/2005,03:36,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/08/2005,03:37,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/08/2005,03:38,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/08/2005,03:39,1223.75,1223.75,1223.75,1223.75,0,83,83.00
11/08/2005,03:41,1223.75,1223.75,1223.75,1223.75,0,40,40.00
11/08/2005,03:43,1223.75,1223.75,1223.75,1223.75,0,136,136.00
11/08/2005,03:44,1223.75,1223.75,1223.75,1223.75,0,6,6.00
11/08/2005,03:45,1223.75,1223.75,1223.75,1223.75,0,64,64.00
11/08/2005,03:46,1223.75,1223.75,1223.75,1223.75,0,9,9.00
11/08/2005,03:47,1223.75,1223.75,1223.50,1223.50,0,5,5.00
11/08/2005,03:48,1223.75,1223.75,1223.75,1223.75,50,0,50.00
11/08/2005,03:49,1223.75,1223.75,1223.75,1223.75,19,0,19.00
11/08/2005,03:50,1223.75,1223.75,1223.75,1223.75,7,0,7.00
11/08/2005,03:51,1223.50,1223.75,1223.50,1223.75,18,1,19.00
11/08/2005,03:52,1223.75,1223.75,1223.75,1223.75,57,0,57.00
11/08/2005,03:53,1223.75,1223.75,1223.75,1223.75,25,0,25.00
11/08/2005,03:54,1224.00,1224.00,1224.00,1224.00,22,0,22.00
11/08/2005,03:56,1223.75,1224.00,1223.75,1224.00,9,36,45.00
11/08/2005,03:57,1223.75,1223.75,1223.75,1223.75,0,6,6.00
11/08/2005,03:58,1223.75,1223.75,1223.75,1223.75,0,2,2.00
11/08/2005,03:59,1223.75,1223.75,1223.75,1223.75,0,11,11.00
11/08/2005,04:00,1224.00,1224.00,1224.00,1224.00,264,0,264.00
11/08/2005,04:01,1224.00,1224.00,1224.00,1224.00,3,0,3.00
11/08/2005,04:02,1224.00,1224.00,1224.00,1224.00,2,0,2.00
11/08/2005,04:03,1224.00,1224.00,1224.00,1224.00,30,0,30.00
11/08/2005,04:08,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/08/2005,04:09,1224.00,1224.00,1223.75,1223.75,2,2,4.00
11/08/2005,04:10,1224.00,1224.00,1223.75,1223.75,1,96,97.00
11/08/2005,04:11,1223.75,1224.00,1223.75,1224.00,1,38,39.00
11/08/2005,04:13,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/08/2005,04:14,1223.50,1223.75,1223.50,1223.75,3,3,6.00
11/08/2005,04:16,1223.75,1223.75,1223.75,1223.75,27,0,27.00
11/08/2005,04:17,1223.75,1223.75,1223.75,1223.75,40,0,40.00
11/08/2005,04:19,1223.75,1223.75,1223.75,1223.75,6,0,6.00
11/08/2005,04:22,1224.00,1224.00,1224.00,1224.00,2,0,2.00
11/08/2005,04:27,1223.75,1223.75,1223.75,1223.75,0,5,5.00
11/08/2005,04:30,1224.00,1224.00,1224.00,1224.00,69,0,69.00
11/08/2005,04:31,1224.00,1224.25,1224.00,1224.25,6,0,6.00
11/08/2005,04:33,1224.00,1224.00,1224.00,1224.00,0,50,50.00
11/08/2005,04:34,1224.00,1224.00,1224.00,1224.00,0,30,30.00
11/08/2005,04:35,1224.00,1224.00,1224.00,1224.00,0,21,21.00
11/08/2005,04:36,1224.00,1224.00,1224.00,1224.00,0,4,4.00
11/08/2005,04:38,1223.75,1223.75,1223.75,1223.75,0,2,2.00
11/08/2005,04:41,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/08/2005,04:43,1224.00,1224.00,1224.00,1224.00,10,0,10.00
11/08/2005,04:44,1223.75,1223.75,1223.75,1223.75,0,51,51.00
11/08/2005,04:46,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/08/2005,04:47,1224.00,1224.00,1224.00,1224.00,23,0,23.00
11/08/2005,04:48,1224.00,1224.00,1224.00,1224.00,21,0,21.00
11/08/2005,04:49,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/08/2005,04:50,1224.00,1224.00,1224.00,1224.00,6,0,6.00
11/08/2005,04:51,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/08/2005,04:52,1224.00,1224.00,1224.00,1224.00,6,0,6.00
11/08/2005,04:53,1224.00,1224.00,1224.00,1224.00,2,0,2.00
11/08/2005,04:55,1224.00,1224.00,1224.00,1224.00,7,0,7.00
11/08/2005,04:56,1224.00,1224.00,1224.00,1224.00,16,0,16.00
11/08/2005,04:57,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/08/2005,04:58,1224.00,1224.00,1224.00,1224.00,38,0,38.00
11/08/2005,04:59,1224.00,1224.25,1224.00,1224.00,32,1,33.00
11/08/2005,05:00,1224.00,1224.00,1224.00,1224.00,0,1,1.00
11/08/2005,05:01,1224.00,1224.00,1224.00,1224.00,0,108,108.00
11/08/2005,05:03,1224.00,1224.00,1224.00,1224.00,0,10,10.00
11/08/2005,05:04,1224.00,1224.00,1224.00,1224.00,0,118,118.00
11/08/2005,05:05,1223.75,1224.00,1223.75,1224.00,1,3,4.00
11/08/2005,05:06,1224.00,1224.00,1224.00,1224.00,105,0,105.00
11/08/2005,05:07,1224.00,1224.00,1224.00,1224.00,74,0,74.00
11/08/2005,05:08,1223.75,1223.75,1223.75,1223.75,0,115,115.00
11/08/2005,05:09,1223.75,1223.75,1223.50,1223.50,0,27,27.00
11/08/2005,05:11,1223.50,1223.75,1223.50,1223.50,2,113,115.00
11/08/2005,05:12,1223.50,1223.50,1223.50,1223.50,0,84,84.00
11/08/2005,05:13,1223.75,1223.75,1223.75,1223.75,71,0,71.00
11/08/2005,05:14,1223.50,1223.50,1223.50,1223.50,0,13,13.00
11/08/2005,05:15,1223.50,1223.75,1223.50,1223.75,1,16,17.00
11/08/2005,05:21,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/08/2005,05:28,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/08/2005,05:30,1223.50,1223.50,1223.50,1223.50,0,140,140.00
11/08/2005,05:31,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/08/2005,05:32,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/08/2005,05:36,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/08/2005,05:37,1223.25,1223.25,1223.25,1223.25,0,2,2.00
11/08/2005,05:40,1223.50,1223.50,1223.50,1223.50,6,0,6.00
11/08/2005,05:41,1223.50,1223.50,1223.50,1223.50,2,0,2.00
11/08/2005,05:42,1223.50,1223.50,1223.50,1223.50,2,0,2.00
11/08/2005,05:43,1223.50,1223.50,1223.50,1223.50,15,0,15.00
11/08/2005,05:45,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/08/2005,05:46,1223.50,1223.50,1223.25,1223.50,23,5,28.00
11/08/2005,05:47,1223.50,1223.50,1223.50,1223.50,4,0,4.00
11/08/2005,05:48,1223.50,1223.50,1223.50,1223.50,93,0,93.00
11/08/2005,05:49,1223.50,1223.50,1223.50,1223.50,6,0,6.00
11/08/2005,05:50,1223.50,1223.50,1223.50,1223.50,10,0,10.00
11/08/2005,05:51,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/08/2005,05:52,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/08/2005,05:54,1223.50,1223.50,1223.50,1223.50,37,0,37.00
11/08/2005,05:56,1223.50,1223.50,1223.50,1223.50,32,0,32.00
11/08/2005,05:57,1223.50,1223.50,1223.25,1223.25,1,1,2.00
11/08/2005,05:58,1223.50,1223.50,1223.25,1223.25,3,2,5.00
11/08/2005,05:59,1223.50,1223.50,1223.25,1223.50,2,1,3.00
11/08/2005,06:00,1223.25,1223.50,1223.25,1223.50,1,15,16.00
11/08/2005,06:01,1223.25,1223.25,1223.25,1223.25,0,20,20.00
11/08/2005,06:02,1223.25,1223.50,1223.25,1223.50,31,25,56.00
11/08/2005,06:04,1223.50,1223.50,1223.25,1223.25,1,144,145.00
11/08/2005,06:05,1223.25,1223.25,1223.25,1223.25,0,3,3.00
11/08/2005,06:07,1223.25,1223.25,1223.25,1223.25,0,16,16.00
11/08/2005,06:08,1223.25,1223.25,1223.00,1223.25,2,28,30.00
11/08/2005,06:09,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/08/2005,06:10,1223.25,1223.50,1223.25,1223.50,40,0,40.00
11/08/2005,06:11,1223.50,1223.50,1223.25,1223.25,1,1,2.00
11/08/2005,06:12,1223.50,1223.50,1223.50,1223.50,19,0,19.00
11/08/2005,06:13,1223.50,1223.50,1223.50,1223.50,74,0,74.00
11/08/2005,06:14,1223.50,1223.50,1223.25,1223.50,68,105,173.00
11/08/2005,06:15,1223.25,1223.25,1223.25,1223.25,0,35,35.00
11/08/2005,06:16,1223.50,1223.50,1223.50,1223.50,54,0,54.00
11/08/2005,06:17,1223.50,1223.50,1223.50,1223.50,2,0,2.00
11/08/2005,06:18,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/08/2005,06:19,1223.50,1223.50,1223.50,1223.50,29,0,29.00
11/08/2005,06:21,1223.50,1223.50,1223.25,1223.25,130,51,181.00
11/08/2005,06:22,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/08/2005,06:23,1223.25,1223.50,1223.25,1223.25,1,62,63.00
11/08/2005,06:24,1223.25,1223.25,1223.25,1223.25,0,77,77.00
11/08/2005,06:25,1223.25,1223.25,1223.25,1223.25,0,6,6.00
11/08/2005,06:26,1223.50,1223.50,1223.50,1223.50,120,0,120.00
11/08/2005,06:27,1223.50,1223.50,1223.50,1223.50,35,0,35.00
11/08/2005,06:28,1223.50,1223.50,1223.50,1223.50,69,0,69.00
11/08/2005,06:29,1223.50,1223.50,1223.25,1223.25,22,232,254.00
11/08/2005,06:30,1223.25,1223.25,1222.50,1222.50,105,1060,1165.00
11/08/2005,06:31,1222.50,1222.50,1222.25,1222.25,0,321,321.00
11/08/2005,06:32,1222.25,1222.25,1222.00,1222.00,155,298,453.00
11/08/2005,06:33,1222.25,1222.25,1221.75,1222.00,158,120,278.00
11/08/2005,06:34,1222.00,1222.00,1222.00,1222.00,0,192,192.00
11/08/2005,06:35,1222.00,1222.25,1222.00,1222.00,90,135,225.00
11/08/2005,06:36,1222.00,1222.25,1221.75,1221.75,11,280,291.00
11/08/2005,06:37,1222.00,1222.00,1221.75,1222.00,212,110,322.00
11/08/2005,06:38,1221.75,1222.00,1221.75,1222.00,2,3,5.00
11/08/2005,06:39,1221.75,1222.00,1221.75,1221.75,5,301,306.00
11/08/2005,06:40,1221.75,1222.00,1221.50,1221.75,146,289,435.00
11/08/2005,06:41,1221.75,1222.25,1221.75,1222.25,449,127,576.00
11/08/2005,06:42,1222.00,1222.00,1221.75,1221.75,0,96,96.00
11/08/2005,06:43,1221.75,1221.75,1221.75,1221.75,0,138,138.00
11/08/2005,06:44,1221.50,1221.75,1221.50,1221.50,98,104,202.00
11/08/2005,06:45,1221.50,1221.75,1221.50,1221.50,5,167,172.00
11/08/2005,06:46,1221.50,1221.75,1221.50,1221.75,103,1,104.00
11/08/2005,06:47,1222.00,1222.00,1221.75,1222.00,114,80,194.00
11/08/2005,06:48,1222.00,1222.25,1222.00,1222.00,265,15,280.00
11/08/2005,06:49,1222.00,1222.25,1222.00,1222.00,3,219,222.00
11/08/2005,06:50,1222.00,1222.00,1222.00,1222.00,0,156,156.00
11/08/2005,06:51,1222.00,1222.00,1222.00,1222.00,0,57,57.00
11/08/2005,06:52,1221.75,1221.75,1221.50,1221.75,8,159,167.00
11/08/2005,06:53,1221.75,1221.75,1221.25,1221.50,230,369,599.00
11/08/2005,06:54,1221.50,1221.75,1221.50,1221.75,168,0,168.00
11/08/2005,06:55,1221.75,1221.75,1221.25,1221.50,104,161,265.00
11/08/2005,06:56,1221.25,1221.75,1221.25,1221.25,62,706,768.00
11/08/2005,06:57,1221.25,1221.25,1221.00,1221.25,266,52,318.00
11/08/2005,06:58,1221.25,1221.50,1221.00,1221.00,82,33,115.00
11/08/2005,06:59,1221.25,1221.50,1221.25,1221.25,110,4,114.00
11/08/2005,07:00,1221.25,1221.50,1221.25,1221.50,4,2,6.00
11/08/2005,07:01,1221.50,1221.50,1221.25,1221.25,37,45,82.00
11/08/2005,07:02,1221.25,1221.75,1221.25,1221.75,813,24,837.00
11/08/2005,07:03,1221.75,1222.25,1221.75,1222.00,211,84,295.00
11/08/2005,07:04,1222.00,1222.00,1221.75,1222.00,3,274,277.00
11/08/2005,07:05,1222.00,1222.00,1221.75,1221.75,228,4,232.00
11/08/2005,07:06,1221.75,1221.75,1221.75,1221.75,0,91,91.00
11/08/2005,07:07,1222.00,1222.00,1221.75,1221.75,1,7,8.00
11/08/2005,07:08,1221.75,1222.00,1221.75,1221.75,2,24,26.00
11/08/2005,07:09,1221.75,1222.25,1221.75,1222.25,187,10,197.00
11/08/2005,07:10,1222.25,1222.50,1222.25,1222.50,343,0,343.00
11/08/2005,07:11,1222.25,1222.25,1222.00,1222.00,50,367,417.00
11/08/2005,07:12,1222.00,1222.00,1221.75,1222.00,20,6,26.00
11/08/2005,07:13,1222.00,1222.25,1222.00,1222.25,9,0,9.00
11/08/2005,07:14,1222.00,1222.25,1222.00,1222.00,1,40,41.00
11/08/2005,07:15,1221.75,1222.00,1221.75,1222.00,154,7,161.00
11/08/2005,07:16,1222.00,1222.00,1222.00,1222.00,185,0,185.00
11/08/2005,07:17,1222.00,1222.00,1222.00,1222.00,20,0,20.00
11/08/2005,07:18,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,07:19,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/08/2005,07:20,1221.75,1221.75,1221.75,1221.75,0,20,20.00
11/08/2005,07:21,1221.75,1221.75,1221.75,1221.75,0,11,11.00
11/08/2005,07:22,1221.75,1221.75,1221.50,1221.75,61,303,364.00
11/08/2005,07:23,1221.75,1221.75,1221.75,1221.75,200,0,200.00
11/08/2005,07:24,1221.75,1221.75,1221.25,1221.25,234,638,872.00
11/08/2005,07:25,1221.50,1221.50,1221.25,1221.25,99,2,101.00
11/08/2005,07:26,1221.50,1221.50,1221.50,1221.50,8,0,8.00
11/08/2005,07:27,1221.25,1221.50,1221.25,1221.25,76,103,179.00
11/08/2005,07:28,1221.25,1221.50,1221.25,1221.50,168,1,169.00
11/08/2005,07:29,1221.50,1221.50,1221.25,1221.50,104,8,112.00
11/08/2005,07:30,1221.50,1221.50,1221.25,1221.50,120,4,124.00
11/08/2005,07:31,1221.50,1221.75,1221.50,1221.50,82,46,128.00
11/08/2005,07:32,1221.75,1221.75,1221.50,1221.50,7,80,87.00
11/08/2005,07:33,1221.50,1221.50,1221.50,1221.50,0,11,11.00
11/08/2005,07:34,1221.50,1221.50,1221.25,1221.50,135,224,359.00
11/08/2005,07:35,1221.50,1221.50,1221.25,1221.50,165,1,166.00
11/08/2005,07:36,1221.25,1221.50,1221.25,1221.25,116,231,347.00
11/08/2005,07:37,1221.25,1221.50,1221.25,1221.50,4,217,221.00
11/08/2005,07:38,1221.25,1221.25,1221.25,1221.25,0,13,13.00
11/08/2005,07:39,1221.50,1221.50,1221.25,1221.50,19,1,20.00
11/08/2005,07:40,1221.25,1221.25,1221.25,1221.25,0,6,6.00
11/08/2005,07:41,1221.25,1221.50,1221.25,1221.50,18,1,19.00
11/08/2005,07:42,1221.50,1221.50,1221.25,1221.50,7,50,57.00
11/08/2005,07:43,1221.50,1221.50,1221.50,1221.50,185,0,185.00
11/08/2005,07:44,1221.50,1221.50,1221.00,1221.00,18,286,304.00
11/08/2005,07:45,1221.00,1221.25,1221.00,1221.25,114,405,519.00
11/08/2005,07:46,1221.25,1221.50,1221.00,1221.50,357,10,367.00
11/08/2005,07:47,1221.50,1221.50,1221.50,1221.50,11,0,11.00
11/08/2005,07:48,1221.25,1221.50,1221.25,1221.50,5,10,15.00
11/08/2005,07:49,1221.50,1221.50,1221.25,1221.25,27,441,468.00
11/08/2005,07:50,1221.25,1221.25,1221.25,1221.25,0,78,78.00
11/08/2005,07:51,1221.00,1221.50,1221.00,1221.25,260,27,287.00
11/08/2005,07:52,1221.25,1221.25,1220.75,1221.00,186,525,711.00
11/08/2005,07:53,1221.25,1221.50,1221.25,1221.25,178,158,336.00
11/08/2005,07:54,1221.50,1221.50,1220.75,1220.75,302,1223,1525.00
11/08/2005,07:55,1220.75,1220.75,1220.50,1220.50,9,590,599.00
11/08/2005,07:56,1220.50,1221.00,1220.50,1220.75,233,235,468.00
11/08/2005,07:57,1220.75,1221.00,1220.75,1220.75,4,282,286.00
11/08/2005,07:58,1220.75,1221.00,1220.75,1221.00,7,14,21.00
11/08/2005,07:59,1220.75,1221.00,1220.50,1220.50,15,322,337.00
11/08/2005,08:00,1220.50,1220.75,1220.50,1220.75,66,160,226.00
11/08/2005,08:01,1220.75,1220.75,1220.50,1220.50,31,54,85.00
11/08/2005,08:02,1220.50,1220.50,1219.75,1220.00,288,3385,3673.00
11/08/2005,08:03,1220.00,1220.00,1219.75,1220.00,430,44,474.00
11/08/2005,08:04,1220.00,1220.00,1219.75,1220.00,1019,5,1024.00
11/08/2005,08:05,1220.00,1220.00,1219.75,1220.00,218,47,265.00
11/08/2005,08:06,1219.75,1220.00,1219.75,1220.00,176,14,190.00
11/08/2005,08:07,1220.00,1220.00,1219.75,1219.75,185,472,657.00
11/08/2005,08:08,1219.75,1220.00,1219.75,1220.00,757,44,801.00
11/08/2005,08:09,1220.00,1220.25,1220.00,1220.00,46,2,48.00
11/08/2005,08:10,1220.00,1220.25,1220.00,1220.25,61,12,73.00
11/08/2005,08:11,1220.25,1220.25,1220.00,1220.25,68,184,252.00
11/08/2005,08:12,1220.25,1220.25,1220.00,1220.25,587,27,614.00
11/08/2005,08:13,1220.25,1220.50,1220.25,1220.25,25,11,36.00
11/08/2005,08:14,1220.25,1220.75,1220.25,1220.75,930,3,933.00
11/08/2005,08:15,1220.75,1220.75,1220.25,1220.50,369,255,624.00
11/08/2005,08:16,1220.50,1220.50,1220.25,1220.25,62,239,301.00
11/08/2005,08:17,1220.25,1220.50,1220.25,1220.50,35,5,40.00
11/08/2005,08:18,1220.50,1220.50,1220.25,1220.50,39,4,43.00
11/08/2005,08:19,1220.25,1220.75,1220.25,1220.50,302,193,495.00
11/08/2005,08:20,1220.50,1220.50,1220.25,1220.50,10,156,166.00
11/08/2005,08:21,1220.50,1220.50,1220.25,1220.50,7,19,26.00
11/08/2005,08:22,1220.25,1220.50,1220.25,1220.50,76,72,148.00
11/08/2005,08:23,1220.50,1220.50,1220.25,1220.50,42,27,69.00
11/08/2005,08:24,1220.50,1220.50,1220.50,1220.50,5,0,5.00
11/08/2005,08:25,1220.50,1220.50,1220.25,1220.50,80,80,160.00
11/08/2005,08:26,1220.50,1220.50,1220.25,1220.50,159,77,236.00
11/08/2005,08:27,1220.50,1220.50,1220.00,1220.00,14,318,332.00
11/08/2005,08:28,1220.00,1220.25,1219.75,1220.25,168,1217,1385.00
11/08/2005,08:29,1220.00,1220.25,1220.00,1220.00,48,737,785.00
11/08/2005,08:30,1220.00,1220.25,1220.00,1220.25,34,1185,1219.00
11/08/2005,08:31,1220.00,1220.25,1219.75,1219.75,1312,1466,2778.00
11/08/2005,08:32,1220.00,1220.25,1219.75,1220.25,1383,355,1738.00
11/08/2005,08:33,1220.00,1220.25,1219.50,1219.75,1067,1966,3033.00
11/08/2005,08:34,1219.75,1220.00,1219.50,1219.75,2451,1273,3724.00
11/08/2005,08:35,1219.75,1220.25,1219.75,1219.75,2836,2387,5223.00
11/08/2005,08:36,1220.00,1220.00,1219.50,1219.50,3847,2586,6433.00
11/08/2005,08:37,1219.75,1220.25,1219.50,1220.25,2827,1067,3894.00
11/08/2005,08:38,1220.00,1220.25,1219.50,1219.50,760,2192,2952.00
11/08/2005,08:39,1219.50,1219.75,1219.25,1219.25,1433,1875,3308.00
11/08/2005,08:40,1219.50,1220.00,1219.25,1219.25,2178,1907,4085.00
11/08/2005,08:41,1219.25,1220.25,1219.00,1220.00,3551,3629,7180.00
11/08/2005,08:42,1220.00,1220.75,1219.75,1220.50,4819,1409,6228.00
11/08/2005,08:43,1220.50,1220.75,1220.25,1220.50,1650,823,2473.00
11/08/2005,08:44,1220.50,1220.50,1219.75,1219.75,1121,2478,3599.00
11/08/2005,08:45,1220.00,1220.00,1219.25,1219.50,1102,2175,3277.00
11/08/2005,08:46,1219.50,1219.75,1219.25,1219.25,1011,1356,2367.00
11/08/2005,08:47,1219.50,1219.75,1219.00,1219.25,1653,3021,4674.00
11/08/2005,08:48,1219.25,1219.50,1219.00,1219.25,864,4085,4949.00
11/08/2005,08:49,1219.50,1220.00,1219.25,1219.50,1182,1301,2483.00
11/08/2005,08:50,1219.50,1219.75,1219.00,1219.00,1204,1319,2523.00
11/08/2005,08:51,1219.00,1219.25,1218.50,1218.50,1987,4962,6949.00
11/08/2005,08:52,1218.50,1219.00,1218.50,1218.75,4731,1424,6155.00
11/08/2005,08:53,1219.00,1219.75,1218.75,1219.25,2994,935,3929.00
11/08/2005,08:54,1219.25,1219.75,1219.25,1219.25,1190,913,2103.00
11/08/2005,08:55,1219.50,1219.50,1218.75,1219.25,539,2050,2589.00
11/08/2005,08:56,1219.00,1219.50,1218.75,1219.50,2378,521,2899.00
11/08/2005,08:57,1219.50,1219.50,1218.75,1219.00,469,1365,1834.00
11/08/2005,08:58,1219.00,1219.50,1218.75,1219.25,818,1338,2156.00
11/08/2005,08:59,1219.25,1219.50,1219.00,1219.25,380,368,748.00
11/08/2005,09:00,1219.25,1219.75,1219.00,1219.50,1095,144,1239.00
11/08/2005,09:01,1219.50,1219.50,1218.75,1218.75,229,1907,2136.00
11/08/2005,09:02,1219.00,1219.75,1218.75,1219.75,1632,1219,2851.00
11/08/2005,09:03,1219.50,1220.00,1219.25,1219.75,1601,710,2311.00
11/08/2005,09:04,1219.75,1220.00,1219.50,1219.50,424,1277,1701.00
11/08/2005,09:05,1219.50,1220.00,1219.25,1219.75,866,526,1392.00
11/08/2005,09:06,1219.75,1220.00,1219.50,1219.75,267,367,634.00
11/08/2005,09:07,1219.75,1220.75,1219.75,1220.50,3892,1808,5700.00
11/08/2005,09:08,1220.25,1220.75,1220.25,1220.25,1108,2360,3468.00
11/08/2005,09:09,1220.25,1220.75,1220.25,1220.50,1541,601,2142.00
11/08/2005,09:10,1220.50,1220.75,1219.75,1219.75,212,2011,2223.00
11/08/2005,09:11,1220.00,1220.00,1219.25,1219.25,791,2289,3080.00
11/08/2005,09:12,1219.25,1219.75,1219.00,1219.50,1814,2317,4131.00
11/08/2005,09:13,1219.75,1219.75,1219.00,1219.25,916,1550,2466.00
11/08/2005,09:14,1219.25,1219.75,1219.00,1219.50,2507,2632,5139.00
11/08/2005,09:15,1219.75,1220.00,1219.50,1219.50,592,789,1381.00
11/08/2005,09:16,1219.50,1220.00,1219.50,1219.75,923,445,1368.00
11/08/2005,09:17,1220.00,1220.50,1219.75,1220.25,1331,925,2256.00
11/08/2005,09:18,1220.25,1220.25,1219.75,1219.75,530,753,1283.00
11/08/2005,09:19,1219.75,1220.00,1219.50,1219.75,395,686,1081.00
11/08/2005,09:20,1219.75,1219.75,1219.00,1219.25,1113,1452,2565.00
11/08/2005,09:21,1219.25,1219.75,1219.25,1219.75,1579,1225,2804.00
11/08/2005,09:22,1219.50,1220.00,1219.00,1219.25,529,1068,1597.00
11/08/2005,09:23,1219.50,1219.50,1219.00,1219.00,418,442,860.00
11/08/2005,09:24,1219.00,1219.75,1219.00,1219.75,1312,162,1474.00
11/08/2005,09:25,1219.50,1220.00,1219.25,1219.75,666,459,1125.00
11/08/2005,09:26,1219.75,1220.25,1219.50,1219.75,983,193,1176.00
11/08/2005,09:27,1219.75,1220.00,1219.25,1219.50,633,1313,1946.00
11/08/2005,09:28,1219.50,1219.75,1219.25,1219.25,202,1340,1542.00
11/08/2005,09:29,1219.25,1219.75,1219.25,1219.75,671,86,757.00
11/08/2005,09:30,1219.50,1220.50,1219.50,1220.50,2704,364,3068.00
11/08/2005,09:31,1220.50,1221.50,1220.50,1221.25,5805,2361,8166.00
11/08/2005,09:32,1221.25,1221.25,1220.50,1220.75,673,1587,2260.00
11/08/2005,09:33,1220.75,1221.00,1220.50,1221.00,971,495,1466.00
11/08/2005,09:34,1221.00,1221.50,1220.50,1221.00,1491,1176,2667.00
11/08/2005,09:35,1221.00,1221.25,1220.75,1220.75,541,540,1081.00
11/08/2005,09:36,1220.75,1221.25,1220.50,1220.50,198,986,1184.00
11/08/2005,09:37,1220.50,1221.00,1220.25,1220.75,952,1313,2265.00
11/08/2005,09:38,1220.75,1221.25,1220.75,1221.00,1770,441,2211.00
11/08/2005,09:39,1221.00,1221.25,1220.50,1220.75,326,948,1274.00
11/08/2005,09:40,1220.75,1221.00,1220.25,1220.50,604,832,1436.00
11/08/2005,09:41,1220.50,1220.75,1220.25,1220.50,145,637,782.00
11/08/2005,09:42,1220.50,1220.75,1220.25,1220.75,699,315,1014.00
11/08/2005,09:43,1220.75,1221.75,1220.50,1221.25,2424,718,3142.00
11/08/2005,09:44,1221.50,1221.50,1221.00,1221.00,618,301,919.00
11/08/2005,09:45,1221.00,1221.25,1220.25,1220.25,343,3538,3881.00
11/08/2005,09:46,1220.25,1220.50,1219.75,1220.00,623,2040,2663.00
11/08/2005,09:47,1220.00,1220.25,1219.75,1220.25,2474,390,2864.00
11/08/2005,09:48,1220.00,1220.25,1219.75,1220.00,414,836,1250.00
11/08/2005,09:49,1220.00,1220.25,1219.75,1220.25,344,643,987.00
11/08/2005,09:50,1220.00,1220.50,1220.00,1220.50,2878,1217,4095.00
11/08/2005,09:51,1220.25,1220.50,1220.00,1220.25,344,183,527.00
11/08/2005,09:52,1220.25,1220.50,1220.25,1220.25,26,47,73.00
11/08/2005,09:53,1220.25,1220.50,1220.00,1220.00,120,215,335.00
11/08/2005,09:54,1220.00,1220.25,1219.75,1220.00,321,554,875.00
11/08/2005,09:55,1220.00,1221.00,1220.00,1220.25,1178,933,2111.00
11/08/2005,09:56,1220.25,1220.25,1219.75,1220.00,226,655,881.00
11/08/2005,09:57,1220.00,1220.25,1219.50,1220.00,610,1809,2419.00
11/08/2005,09:58,1219.75,1220.00,1219.75,1219.75,35,91,126.00
11/08/2005,09:59,1220.00,1220.25,1219.75,1220.00,604,244,848.00
11/08/2005,10:00,1219.75,1220.00,1219.50,1219.75,161,617,778.00
11/08/2005,10:01,1219.75,1220.25,1219.50,1220.00,797,576,1373.00
11/08/2005,10:02,1220.00,1220.75,1220.00,1220.25,1201,174,1375.00
11/08/2005,10:03,1220.50,1220.75,1220.50,1220.50,108,467,575.00
11/08/2005,10:04,1220.50,1220.75,1219.75,1219.75,988,1016,2004.00
11/08/2005,10:05,1219.75,1220.00,1219.50,1220.00,137,559,696.00
11/08/2005,10:06,1219.75,1220.50,1219.75,1220.25,614,136,750.00
11/08/2005,10:07,1220.25,1220.50,1220.00,1220.25,17,305,322.00
11/08/2005,10:08,1220.25,1220.25,1219.50,1220.25,558,1764,2322.00
11/08/2005,10:09,1220.25,1220.25,1220.00,1220.00,838,104,942.00
11/08/2005,10:10,1220.00,1221.00,1219.75,1221.00,2431,372,2803.00
11/08/2005,10:11,1221.25,1221.50,1220.50,1220.75,812,2203,3015.00
11/08/2005,10:12,1220.50,1220.75,1220.00,1220.00,333,630,963.00
11/08/2005,10:13,1220.00,1220.50,1219.50,1220.25,1212,1445,2657.00
11/08/2005,10:14,1220.25,1220.25,1220.00,1220.00,191,336,527.00
11/08/2005,10:15,1220.00,1221.00,1220.00,1220.25,1377,381,1758.00
11/08/2005,10:16,1220.50,1220.75,1220.25,1220.50,498,158,656.00
11/08/2005,10:17,1220.75,1221.00,1220.25,1220.75,915,391,1306.00
11/08/2005,10:18,1220.75,1221.50,1220.50,1221.25,1482,674,2156.00
11/08/2005,10:19,1221.00,1221.25,1220.75,1221.00,225,390,615.00
11/08/2005,10:20,1221.25,1221.50,1221.00,1221.25,479,378,857.00
11/08/2005,10:21,1221.00,1222.25,1221.00,1222.00,5536,1000,6536.00
11/08/2005,10:22,1222.00,1222.50,1221.75,1222.25,2339,1909,4248.00
11/08/2005,10:23,1222.25,1222.50,1221.75,1222.25,568,1656,2224.00
11/08/2005,10:24,1222.25,1222.50,1221.75,1222.00,1464,1024,2488.00
11/08/2005,10:25,1222.00,1222.50,1222.00,1222.25,789,517,1306.00
11/08/2005,10:26,1222.25,1222.25,1221.50,1221.50,799,1520,2319.00
11/08/2005,10:27,1221.50,1222.25,1221.50,1222.00,892,574,1466.00
11/08/2005,10:28,1222.00,1222.00,1221.75,1221.75,553,480,1033.00
11/08/2005,10:29,1222.00,1222.25,1221.75,1222.00,346,134,480.00
11/08/2005,10:30,1222.25,1222.25,1221.75,1222.00,24,544,568.00
11/08/2005,10:31,1222.00,1222.50,1221.75,1221.75,1470,1161,2631.00
11/08/2005,10:32,1221.75,1222.00,1221.50,1221.75,499,983,1482.00
11/08/2005,10:33,1221.75,1221.75,1221.25,1221.50,1193,1151,2344.00
11/08/2005,10:34,1221.25,1221.75,1221.25,1221.50,367,696,1063.00
11/08/2005,10:35,1221.50,1221.75,1221.25,1221.50,396,454,850.00
11/08/2005,10:36,1221.50,1221.75,1221.25,1221.50,123,529,652.00
11/08/2005,10:37,1221.50,1221.75,1221.25,1221.75,840,49,889.00
11/08/2005,10:38,1221.50,1222.00,1221.50,1221.50,607,198,805.00
11/08/2005,10:39,1221.50,1221.75,1221.25,1221.50,294,352,646.00
11/08/2005,10:40,1221.50,1221.50,1221.25,1221.25,382,179,561.00
11/08/2005,10:41,1221.50,1221.75,1221.25,1221.50,275,197,472.00
11/08/2005,10:42,1221.50,1221.75,1221.50,1221.75,18,69,87.00
11/08/2005,10:43,1221.50,1221.75,1221.50,1221.75,52,438,490.00
11/08/2005,10:44,1221.75,1222.50,1221.50,1222.25,1431,311,1742.00
11/08/2005,10:45,1222.25,1222.50,1222.00,1222.25,326,226,552.00
11/08/2005,10:46,1222.50,1222.75,1222.25,1222.25,806,885,1691.00
11/08/2005,10:47,1222.25,1222.75,1222.25,1222.50,871,341,1212.00
11/08/2005,10:48,1222.50,1222.75,1222.25,1222.50,685,360,1045.00
11/08/2005,10:49,1222.50,1223.00,1222.25,1223.00,1615,798,2413.00
11/08/2005,10:50,1222.75,1223.75,1222.75,1223.50,4814,3099,7913.00
11/08/2005,10:51,1223.50,1223.75,1223.25,1223.50,1389,1730,3119.00
11/08/2005,10:52,1223.25,1223.75,1223.00,1223.50,1034,1081,2115.00
11/08/2005,10:53,1223.25,1224.25,1223.25,1224.00,3025,731,3756.00
11/08/2005,10:54,1224.00,1224.50,1223.75,1223.75,3881,2377,6258.00
11/08/2005,10:55,1223.75,1224.00,1223.25,1223.50,1730,2574,4304.00
11/08/2005,10:56,1223.50,1224.00,1223.25,1223.50,456,1658,2114.00
11/08/2005,10:57,1223.50,1223.75,1223.25,1223.50,330,1350,1680.00
11/08/2005,10:58,1223.50,1223.50,1223.25,1223.25,465,57,522.00
11/08/2005,10:59,1223.25,1223.50,1223.25,1223.25,497,56,553.00
11/08/2005,11:00,1223.50,1223.75,1223.25,1223.75,665,22,687.00
11/08/2005,11:01,1223.75,1223.75,1223.25,1223.25,601,551,1152.00
11/08/2005,11:02,1223.25,1223.50,1222.75,1222.75,1301,2032,3333.00
11/08/2005,11:03,1222.75,1223.25,1222.75,1223.00,342,487,829.00
11/08/2005,11:04,1223.00,1223.25,1222.75,1223.00,291,23,314.00
11/08/2005,11:05,1223.25,1223.25,1223.00,1223.25,298,66,364.00
11/08/2005,11:06,1223.25,1223.25,1223.00,1223.25,135,113,248.00
11/08/2005,11:07,1223.25,1223.50,1223.00,1223.50,587,70,657.00
11/08/2005,11:08,1223.50,1223.50,1223.00,1223.00,78,297,375.00
11/08/2005,11:09,1223.25,1223.25,1222.75,1223.00,110,220,330.00
11/08/2005,11:10,1223.00,1223.25,1222.75,1223.25,268,33,301.00
11/08/2005,11:11,1223.00,1223.50,1223.00,1223.00,194,404,598.00
11/08/2005,11:12,1223.00,1223.25,1223.00,1223.00,31,584,615.00
11/08/2005,11:13,1223.25,1223.25,1223.00,1223.25,21,656,677.00
11/08/2005,11:14,1223.25,1223.25,1223.00,1223.25,271,17,288.00
11/08/2005,11:15,1223.00,1223.00,1222.25,1222.25,27,2260,2287.00
11/08/2005,11:16,1222.50,1222.75,1222.25,1222.75,635,94,729.00
11/08/2005,11:17,1222.75,1222.75,1222.50,1222.75,333,54,387.00
11/08/2005,11:18,1222.75,1223.00,1222.50,1222.75,75,39,114.00
11/08/2005,11:19,1222.75,1222.75,1222.50,1222.50,16,32,48.00
11/08/2005,11:20,1222.50,1222.50,1222.25,1222.25,57,1118,1175.00
11/08/2005,11:21,1222.25,1222.50,1222.25,1222.50,95,1842,1937.00
11/08/2005,11:22,1222.50,1222.50,1222.25,1222.50,41,121,162.00
11/08/2005,11:23,1222.25,1222.50,1222.25,1222.50,61,53,114.00
11/08/2005,11:24,1222.50,1222.50,1222.25,1222.50,50,12,62.00
11/08/2005,11:25,1222.50,1222.50,1222.25,1222.50,47,76,123.00
11/08/2005,11:26,1222.25,1222.75,1222.25,1222.75,964,54,1018.00
11/08/2005,11:27,1222.75,1223.00,1222.50,1222.75,1368,378,1746.00
11/08/2005,11:28,1223.00,1223.25,1222.75,1223.25,603,84,687.00
11/08/2005,11:29,1223.25,1223.50,1223.00,1223.25,572,558,1130.00
11/08/2005,11:30,1223.25,1223.25,1222.75,1223.00,388,331,719.00
11/08/2005,11:31,1223.25,1223.50,1223.00,1223.25,1238,216,1454.00
11/08/2005,11:32,1223.00,1223.25,1223.00,1223.25,21,600,621.00
11/08/2005,11:33,1223.00,1223.75,1223.00,1223.25,1115,1030,2145.00
11/08/2005,11:34,1223.25,1223.25,1223.00,1223.25,17,357,374.00
11/08/2005,11:35,1223.00,1223.25,1222.75,1222.75,94,246,340.00
11/08/2005,11:36,1222.75,1223.00,1222.25,1222.25,299,1248,1547.00
11/08/2005,11:37,1222.50,1222.75,1222.50,1222.50,206,190,396.00
11/08/2005,11:38,1222.75,1222.75,1222.50,1222.50,13,92,105.00
11/08/2005,11:39,1222.50,1222.75,1222.25,1222.25,14,446,460.00
11/08/2005,11:40,1222.25,1222.50,1222.25,1222.25,61,54,115.00
11/08/2005,11:41,1222.50,1222.50,1222.25,1222.50,274,41,315.00
11/08/2005,11:42,1222.50,1222.50,1222.25,1222.25,21,27,48.00
11/08/2005,11:43,1222.25,1222.50,1222.00,1222.00,22,2103,2125.00
11/08/2005,11:44,1222.00,1222.25,1222.00,1222.00,72,228,300.00
11/08/2005,11:45,1222.00,1222.50,1222.00,1222.50,601,169,770.00
11/08/2005,11:46,1222.50,1222.50,1222.25,1222.50,209,61,270.00
11/08/2005,11:47,1222.50,1222.50,1222.25,1222.25,20,11,31.00
11/08/2005,11:48,1222.25,1222.75,1222.25,1222.75,319,3,322.00
11/08/2005,11:49,1222.75,1222.75,1222.50,1222.75,13,38,51.00
11/08/2005,11:50,1222.75,1222.75,1222.25,1222.25,27,499,526.00
11/08/2005,11:51,1222.50,1222.50,1222.00,1222.25,74,331,405.00
11/08/2005,11:52,1222.25,1222.50,1222.00,1222.25,129,85,214.00
11/08/2005,11:53,1222.00,1222.25,1221.75,1222.00,143,871,1014.00
11/08/2005,11:54,1222.00,1222.00,1221.00,1221.75,1301,2754,4055.00
11/08/2005,11:55,1221.75,1221.75,1221.50,1221.50,29,47,76.00
11/08/2005,11:56,1221.50,1222.00,1221.50,1222.00,463,66,529.00
11/08/2005,11:57,1221.75,1222.00,1221.75,1221.75,80,403,483.00
11/08/2005,11:58,1222.00,1222.00,1221.75,1222.00,10,28,38.00
11/08/2005,11:59,1222.00,1222.25,1221.75,1222.25,1072,34,1106.00
11/08/2005,12:00,1222.25,1223.25,1222.25,1223.00,2178,664,2842.00
11/08/2005,12:01,1222.75,1223.00,1222.50,1222.75,31,502,533.00
11/08/2005,12:02,1222.50,1222.50,1221.75,1221.75,17,925,942.00
11/08/2005,12:03,1221.75,1222.25,1221.75,1222.00,569,57,626.00
11/08/2005,12:04,1222.00,1222.25,1222.00,1222.25,282,97,379.00
11/08/2005,12:05,1222.50,1222.50,1222.25,1222.50,131,16,147.00
11/08/2005,12:06,1222.50,1222.50,1222.00,1222.00,16,133,149.00
11/08/2005,12:07,1222.00,1222.25,1222.00,1222.25,52,134,186.00
11/08/2005,12:08,1222.00,1222.00,1221.75,1222.00,143,144,287.00
11/08/2005,12:09,1221.75,1222.00,1221.50,1221.75,221,366,587.00
11/08/2005,12:10,1221.75,1221.75,1221.00,1221.00,225,2659,2884.00
11/08/2005,12:11,1221.00,1221.25,1220.50,1220.75,492,1417,1909.00
11/08/2005,12:12,1220.75,1221.00,1220.50,1220.75,673,299,972.00
11/08/2005,12:13,1220.75,1221.00,1220.25,1220.50,651,2189,2840.00
11/08/2005,12:14,1220.50,1220.50,1220.25,1220.50,190,68,258.00
11/08/2005,12:15,1220.50,1220.75,1220.25,1220.75,804,16,820.00
11/08/2005,12:16,1220.75,1220.75,1220.25,1220.50,264,248,512.00
11/08/2005,12:17,1220.50,1220.50,1220.00,1220.25,109,1363,1472.00
11/08/2005,12:18,1220.25,1220.75,1220.00,1220.75,1295,1109,2404.00
11/08/2005,12:19,1220.75,1220.75,1220.50,1220.75,338,42,380.00
11/08/2005,12:20,1220.75,1221.00,1220.25,1220.75,820,455,1275.00
11/08/2005,12:21,1220.75,1220.75,1220.50,1220.50,14,140,154.00
11/08/2005,12:22,1220.75,1221.00,1220.75,1221.00,294,82,376.00
11/08/2005,12:23,1220.75,1221.00,1220.50,1220.75,446,603,1049.00
11/08/2005,12:24,1221.00,1221.25,1220.75,1221.00,539,205,744.00
11/08/2005,12:25,1221.00,1221.00,1220.75,1221.00,31,171,202.00
11/08/2005,12:26,1221.00,1221.00,1220.75,1221.00,14,5,19.00
11/08/2005,12:27,1221.00,1221.25,1221.00,1221.25,1154,17,1171.00
11/08/2005,12:28,1221.25,1221.25,1221.00,1221.00,88,221,309.00
11/08/2005,12:29,1221.00,1222.00,1221.00,1221.75,1494,282,1776.00
11/08/2005,12:30,1221.75,1221.75,1221.50,1221.50,510,75,585.00
11/08/2005,12:31,1221.75,1222.25,1221.75,1221.75,1405,440,1845.00
11/08/2005,12:32,1221.75,1222.00,1221.25,1221.25,269,1052,1321.00
11/08/2005,12:33,1221.25,1221.75,1221.25,1221.50,72,136,208.00
11/08/2005,12:34,1221.50,1221.75,1221.25,1221.75,322,9,331.00
11/08/2005,12:35,1221.50,1221.75,1221.25,1221.25,9,254,263.00
11/08/2005,12:36,1221.50,1221.50,1221.25,1221.25,48,68,116.00
11/08/2005,12:37,1221.25,1221.75,1221.25,1221.75,227,512,739.00
11/08/2005,12:38,1221.50,1221.75,1221.50,1221.50,14,40,54.00
11/08/2005,12:39,1221.50,1221.75,1221.50,1221.50,14,52,66.00
11/08/2005,12:40,1221.75,1222.00,1221.50,1221.75,496,175,671.00
11/08/2005,12:41,1221.75,1221.75,1221.50,1221.75,53,3,56.00
11/08/2005,12:42,1221.50,1221.75,1221.50,1221.75,24,25,49.00
11/08/2005,12:43,1221.50,1221.75,1220.75,1221.00,313,779,1092.00
11/08/2005,12:44,1221.00,1221.25,1220.75,1221.00,380,108,488.00
11/08/2005,12:45,1221.00,1221.25,1221.00,1221.25,52,6,58.00
11/08/2005,12:46,1221.00,1221.50,1221.00,1221.25,521,101,622.00
11/08/2005,12:47,1221.25,1221.50,1221.00,1221.25,129,94,223.00
11/08/2005,12:48,1221.25,1221.50,1221.25,1221.25,13,208,221.00
11/08/2005,12:49,1221.25,1221.25,1221.00,1221.00,26,121,147.00
11/08/2005,12:50,1221.25,1221.25,1221.00,1221.00,7,583,590.00
11/08/2005,12:51,1221.00,1221.00,1220.25,1220.75,1438,1658,3096.00
11/08/2005,12:52,1220.50,1220.75,1220.25,1220.25,677,1620,2297.00
11/08/2005,12:53,1220.50,1220.50,1220.25,1220.50,472,189,661.00
11/08/2005,12:54,1220.50,1220.75,1220.25,1220.50,103,144,247.00
11/08/2005,12:55,1220.50,1220.75,1220.25,1220.50,207,191,398.00
11/08/2005,12:56,1220.75,1220.75,1220.00,1220.25,714,927,1641.00
11/08/2005,12:57,1220.25,1221.25,1220.25,1221.00,1750,669,2419.00
11/08/2005,12:58,1221.00,1221.00,1220.75,1220.75,131,777,908.00
11/08/2005,12:59,1220.75,1220.75,1220.50,1220.75,244,22,266.00
11/08/2005,13:00,1220.75,1221.00,1220.75,1220.75,234,71,305.00
11/08/2005,13:01,1220.75,1221.25,1220.75,1221.00,349,87,436.00
11/08/2005,13:02,1220.75,1221.00,1220.75,1221.00,157,40,197.00
11/08/2005,13:03,1220.75,1221.00,1220.75,1221.00,22,4,26.00
11/08/2005,13:04,1220.75,1221.25,1220.75,1221.00,285,327,612.00
11/08/2005,13:05,1221.00,1221.25,1221.00,1221.00,1,46,47.00
11/08/2005,13:06,1221.25,1221.75,1221.00,1221.50,1231,338,1569.00
11/08/2005,13:07,1221.50,1222.00,1221.50,1222.00,921,718,1639.00
11/08/2005,13:08,1222.00,1222.25,1221.50,1221.75,559,488,1047.00
11/08/2005,13:09,1221.75,1222.00,1221.50,1221.75,240,351,591.00
11/08/2005,13:10,1221.75,1222.00,1221.50,1221.75,124,33,157.00
11/08/2005,13:11,1221.75,1222.00,1221.50,1222.00,278,467,745.00
11/08/2005,13:12,1221.75,1222.00,1221.50,1221.75,217,454,671.00
11/08/2005,13:13,1221.75,1222.00,1221.25,1221.50,45,574,619.00
11/08/2005,13:14,1221.25,1222.00,1221.25,1221.75,678,317,995.00
11/08/2005,13:15,1221.50,1222.50,1221.50,1222.50,2424,63,2487.00
11/08/2005,13:16,1222.50,1222.50,1221.75,1222.00,265,971,1236.00
11/08/2005,13:17,1222.00,1222.00,1221.50,1221.50,225,274,499.00
11/08/2005,13:18,1221.50,1221.75,1221.25,1221.75,331,403,734.00
11/08/2005,13:19,1221.75,1221.75,1221.25,1221.25,510,483,993.00
11/08/2005,13:20,1221.25,1221.50,1221.25,1221.50,34,23,57.00
11/08/2005,13:21,1221.50,1221.75,1221.25,1221.50,175,14,189.00
11/08/2005,13:22,1221.75,1221.75,1221.25,1221.50,13,173,186.00
11/08/2005,13:23,1221.50,1221.75,1221.25,1221.25,131,102,233.00
11/08/2005,13:24,1221.50,1221.75,1221.50,1221.75,115,3,118.00
11/08/2005,13:25,1221.75,1221.75,1221.00,1221.00,22,682,704.00
11/08/2005,13:26,1221.00,1221.50,1220.75,1221.25,829,1047,1876.00
11/08/2005,13:27,1221.25,1221.50,1221.00,1221.50,464,38,502.00
11/08/2005,13:28,1221.50,1221.75,1221.25,1221.25,26,173,199.00
11/08/2005,13:29,1221.25,1221.50,1221.25,1221.50,146,5,151.00
11/08/2005,13:30,1221.50,1222.25,1221.25,1221.50,1078,631,1709.00
11/08/2005,13:31,1221.50,1221.75,1221.25,1221.50,296,75,371.00
11/08/2005,13:32,1221.50,1221.50,1221.25,1221.25,37,9,46.00
11/08/2005,13:33,1221.25,1221.50,1220.50,1220.75,98,1383,1481.00
11/08/2005,13:34,1221.00,1221.25,1220.75,1221.00,743,198,941.00
11/08/2005,13:35,1221.00,1221.25,1220.75,1220.75,247,631,878.00
11/08/2005,13:36,1220.50,1221.00,1220.50,1221.00,765,112,877.00
11/08/2005,13:37,1220.75,1221.00,1220.75,1221.00,24,328,352.00
11/08/2005,13:38,1220.75,1220.75,1220.25,1220.75,534,1129,1663.00
11/08/2005,13:39,1220.75,1221.50,1220.50,1221.25,1350,455,1805.00
11/08/2005,13:40,1221.25,1221.75,1221.00,1221.25,517,363,880.00
11/08/2005,13:41,1221.25,1221.50,1221.25,1221.25,11,34,45.00
11/08/2005,13:42,1221.50,1221.50,1221.25,1221.50,519,54,573.00
11/08/2005,13:43,1221.50,1221.50,1221.00,1221.25,98,207,305.00
11/08/2005,13:44,1221.00,1221.25,1221.00,1221.25,95,642,737.00
11/08/2005,13:45,1221.25,1221.25,1221.00,1221.00,254,82,336.00
11/08/2005,13:46,1221.25,1221.25,1221.00,1221.25,13,118,131.00
11/08/2005,13:47,1221.00,1221.75,1221.00,1221.75,772,87,859.00
11/08/2005,13:48,1221.75,1222.25,1221.50,1222.25,1937,107,2044.00
11/08/2005,13:49,1222.00,1222.25,1221.75,1222.00,255,536,791.00
11/08/2005,13:50,1221.75,1222.25,1221.75,1221.75,723,222,945.00
11/08/2005,13:51,1222.00,1222.00,1221.75,1221.75,122,714,836.00
11/08/2005,13:52,1221.75,1222.00,1221.75,1221.75,14,27,41.00
11/08/2005,13:53,1221.75,1221.75,1221.50,1221.50,174,726,900.00
11/08/2005,13:54,1221.50,1221.75,1221.25,1221.50,85,138,223.00
11/08/2005,13:55,1221.50,1221.75,1221.25,1221.75,238,10,248.00
11/08/2005,13:56,1221.50,1221.75,1221.50,1221.50,29,23,52.00
11/08/2005,13:57,1221.50,1221.75,1221.00,1221.00,56,484,540.00
11/08/2005,13:58,1221.00,1221.50,1221.00,1221.25,276,64,340.00
11/08/2005,13:59,1221.50,1221.50,1221.25,1221.25,7,15,22.00
11/08/2005,14:00,1221.25,1221.50,1221.00,1221.50,130,243,373.00
11/08/2005,14:01,1221.25,1221.75,1221.25,1221.75,929,32,961.00
11/08/2005,14:02,1221.75,1222.00,1221.50,1221.75,295,465,760.00
11/08/2005,14:03,1221.75,1222.50,1221.75,1222.25,1856,631,2487.00
11/08/2005,14:04,1222.25,1222.50,1222.00,1222.25,684,328,1012.00
11/08/2005,14:05,1222.00,1222.25,1221.50,1221.75,238,721,959.00
11/08/2005,14:06,1221.75,1222.25,1221.75,1221.75,627,254,881.00
11/08/2005,14:07,1221.75,1221.75,1221.00,1221.25,282,1171,1453.00
11/08/2005,14:08,1221.25,1222.00,1221.25,1222.00,1361,190,1551.00
11/08/2005,14:09,1221.75,1222.00,1221.50,1222.00,463,213,676.00
11/08/2005,14:10,1221.75,1222.00,1221.75,1221.75,279,187,466.00
11/08/2005,14:11,1221.75,1222.00,1221.75,1221.75,11,8,19.00
11/08/2005,14:12,1221.75,1221.75,1221.50,1221.50,161,255,416.00
11/08/2005,14:13,1221.50,1222.75,1221.50,1222.75,3444,398,3842.00
11/08/2005,14:14,1222.75,1223.25,1222.50,1223.00,1748,2506,4254.00
11/08/2005,14:15,1223.00,1223.00,1222.75,1223.00,2318,239,2557.00
11/08/2005,14:16,1223.00,1223.25,1222.75,1223.00,1963,2153,4116.00
11/08/2005,14:17,1223.00,1223.00,1222.25,1222.25,185,1124,1309.00
11/08/2005,14:18,1222.25,1222.75,1222.25,1222.50,548,308,856.00
11/08/2005,14:19,1222.50,1223.50,1222.25,1223.25,2628,485,3113.00
11/08/2005,14:20,1223.25,1223.50,1222.75,1223.00,467,747,1214.00
11/08/2005,14:21,1223.00,1223.00,1222.75,1222.75,444,8,452.00
11/08/2005,14:22,1223.00,1223.25,1222.75,1223.00,241,328,569.00
11/08/2005,14:23,1223.00,1223.25,1222.75,1223.00,84,218,302.00
11/08/2005,14:24,1223.25,1223.50,1223.00,1223.25,788,168,956.00
11/08/2005,14:25,1223.25,1223.50,1223.00,1223.00,458,127,585.00
11/08/2005,14:26,1223.00,1223.25,1222.50,1222.50,35,1195,1230.00
11/08/2005,14:27,1222.50,1223.00,1222.50,1222.75,430,706,1136.00
11/08/2005,14:28,1222.50,1222.75,1222.25,1222.75,831,227,1058.00
11/08/2005,14:29,1222.50,1223.00,1222.50,1222.50,548,440,988.00
11/08/2005,14:30,1222.75,1223.25,1222.75,1223.25,1228,122,1350.00
11/08/2005,14:31,1223.00,1223.25,1223.00,1223.00,389,111,500.00
11/08/2005,14:32,1223.00,1223.25,1223.00,1223.00,8,847,855.00
11/08/2005,14:33,1223.00,1223.25,1222.50,1222.75,327,504,831.00
11/08/2005,14:34,1222.50,1222.75,1222.50,1222.50,36,35,71.00
11/08/2005,14:35,1222.75,1223.50,1222.50,1223.00,1521,612,2133.00
11/08/2005,14:36,1223.00,1223.00,1222.75,1222.75,11,232,243.00
11/08/2005,14:37,1223.00,1223.00,1222.50,1222.75,41,149,190.00
11/08/2005,14:38,1222.75,1222.75,1222.25,1222.50,481,627,1108.00
11/08/2005,14:39,1222.25,1222.50,1222.00,1222.25,147,909,1056.00
11/08/2005,14:40,1222.25,1222.50,1222.00,1222.25,778,148,926.00
11/08/2005,14:41,1222.25,1222.25,1222.00,1222.25,188,1618,1806.00
11/08/2005,14:42,1222.00,1222.25,1222.00,1222.00,7,568,575.00
11/08/2005,14:43,1222.25,1222.25,1221.75,1221.75,34,1056,1090.00
11/08/2005,14:44,1221.75,1222.00,1221.25,1221.25,594,1362,1956.00
11/08/2005,14:45,1221.25,1221.50,1221.00,1221.00,603,1722,2325.00
11/08/2005,14:46,1221.00,1221.25,1220.75,1221.25,290,823,1113.00
11/08/2005,14:47,1221.00,1221.50,1221.00,1221.25,725,414,1139.00
11/08/2005,14:48,1221.25,1221.25,1220.75,1220.75,188,576,764.00
11/08/2005,14:49,1221.00,1221.25,1220.75,1220.75,746,570,1316.00
11/08/2005,14:50,1221.00,1221.00,1220.50,1220.75,867,1833,2700.00
11/08/2005,14:51,1220.75,1221.25,1220.75,1221.00,995,432,1427.00
11/08/2005,14:52,1221.00,1221.25,1220.75,1221.00,503,1030,1533.00
11/08/2005,14:53,1221.25,1221.75,1221.00,1221.50,2287,356,2643.00
11/08/2005,14:54,1221.50,1221.50,1221.25,1221.50,573,76,649.00
11/08/2005,14:55,1221.50,1221.50,1221.00,1221.00,126,1330,1456.00
11/08/2005,14:56,1221.00,1221.25,1221.00,1221.25,160,61,221.00
11/08/2005,14:57,1221.25,1221.25,1220.75,1221.00,242,885,1127.00
11/08/2005,14:58,1221.00,1221.25,1220.75,1221.00,911,390,1301.00
11/08/2005,14:59,1221.00,1221.25,1220.75,1221.00,1641,941,2582.00
11/08/2005,15:00,1221.00,1221.25,1220.75,1221.00,772,1042,1814.00
11/08/2005,15:01,1221.00,1221.50,1220.75,1221.25,3189,2023,5212.00
11/08/2005,15:02,1221.50,1221.75,1221.25,1221.75,1922,604,2526.00
11/08/2005,15:03,1221.75,1221.75,1221.25,1221.50,324,1225,1549.00
11/08/2005,15:04,1221.50,1221.50,1221.25,1221.50,357,203,560.00
11/08/2005,15:05,1221.50,1221.50,1221.25,1221.50,830,135,965.00
11/08/2005,15:06,1221.50,1222.25,1221.50,1222.25,2282,120,2402.00
11/08/2005,15:07,1222.00,1222.50,1222.00,1222.00,662,864,1526.00
11/08/2005,15:08,1222.00,1222.25,1222.00,1222.25,243,298,541.00
11/08/2005,15:09,1222.00,1222.25,1221.75,1222.00,545,738,1283.00
11/08/2005,15:10,1222.25,1222.50,1222.00,1222.50,971,613,1584.00
11/08/2005,15:11,1222.50,1222.50,1222.00,1222.25,110,765,875.00
11/08/2005,15:12,1222.00,1222.50,1222.00,1222.25,685,659,1344.00
11/08/2005,15:13,1222.25,1222.50,1222.00,1222.25,576,249,825.00
11/08/2005,15:14,1222.25,1222.50,1222.00,1222.50,550,897,1447.00
11/08/2005,15:15,1222.50,1223.00,1222.25,1222.75,4051,1016,5067.00
11/08/2005,15:31,1222.50,1222.75,1222.50,1222.50,213,262,475.00
11/08/2005,15:32,1222.50,1222.50,1222.25,1222.50,53,117,170.00
11/08/2005,15:33,1222.50,1222.50,1222.25,1222.25,26,3,29.00
11/08/2005,15:34,1222.50,1222.50,1222.50,1222.50,121,0,121.00
11/08/2005,15:36,1222.25,1222.25,1222.25,1222.25,0,20,20.00
11/08/2005,15:38,1222.50,1222.50,1222.50,1222.50,84,0,84.00
11/08/2005,15:39,1222.25,1222.50,1222.25,1222.50,40,328,368.00
11/08/2005,15:42,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/08/2005,15:43,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/08/2005,15:44,1222.50,1222.50,1222.50,1222.50,66,0,66.00
11/08/2005,15:45,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/08/2005,15:46,1222.25,1222.25,1222.25,1222.25,0,24,24.00
11/08/2005,15:47,1222.25,1222.25,1222.25,1222.25,0,5,5.00
11/08/2005,15:48,1222.50,1222.50,1222.25,1222.50,12,3,15.00
11/08/2005,15:49,1222.50,1222.50,1222.25,1222.50,31,5,36.00
11/08/2005,15:50,1222.50,1222.50,1222.50,1222.50,15,0,15.00
11/08/2005,15:51,1222.50,1222.75,1222.50,1222.50,109,5,114.00
11/08/2005,15:52,1222.50,1222.50,1222.50,1222.50,0,104,104.00
11/08/2005,15:53,1222.50,1222.75,1222.50,1222.50,1,65,66.00
11/08/2005,15:54,1222.50,1222.50,1222.50,1222.50,0,5,5.00
11/08/2005,15:55,1222.50,1222.50,1222.50,1222.50,0,4,4.00
11/08/2005,15:57,1222.75,1222.75,1222.50,1222.50,5,7,12.00
11/08/2005,15:58,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/08/2005,15:59,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/08/2005,16:00,1222.50,1222.50,1222.50,1222.50,0,8,8.00
11/08/2005,17:03,1222.75,1222.75,1222.25,1222.25,2,109,111.00
11/08/2005,17:04,1222.50,1222.50,1222.25,1222.50,3,63,66.00
11/08/2005,17:05,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/08/2005,17:07,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/08/2005,17:12,1222.50,1222.50,1222.50,1222.50,11,0,11.00
11/08/2005,17:14,1222.25,1222.25,1222.25,1222.25,0,4,4.00
11/08/2005,17:15,1222.25,1222.25,1222.25,1222.25,0,55,55.00
11/08/2005,17:16,1222.25,1222.25,1222.00,1222.25,62,6,68.00
11/08/2005,17:17,1222.50,1222.50,1222.50,1222.50,20,0,20.00
11/08/2005,17:18,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/08/2005,17:20,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/08/2005,17:24,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/08/2005,17:29,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/08/2005,17:32,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/08/2005,17:33,1222.50,1222.50,1222.50,1222.50,13,0,13.00
11/08/2005,17:38,1222.50,1222.50,1222.50,1222.50,8,0,8.00
11/08/2005,17:43,1222.25,1222.25,1222.25,1222.25,0,3,3.00
11/08/2005,17:46,1222.25,1222.25,1222.25,1222.25,0,38,38.00
11/08/2005,17:58,1222.25,1222.25,1222.25,1222.25,0,3,3.00
11/08/2005,18:01,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/08/2005,18:02,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/08/2005,18:03,1222.25,1222.25,1222.25,1222.25,0,45,45.00
11/08/2005,18:05,1222.25,1222.25,1222.25,1222.25,0,13,13.00
11/08/2005,18:06,1222.25,1222.25,1222.25,1222.25,0,5,5.00
11/08/2005,18:07,1222.25,1222.25,1222.00,1222.00,0,4,4.00
11/08/2005,18:08,1222.00,1222.00,1221.75,1221.75,0,428,428.00
11/08/2005,18:09,1221.75,1221.75,1221.25,1221.50,13,165,178.00
11/08/2005,18:10,1221.50,1221.50,1221.25,1221.25,13,1,14.00
11/08/2005,18:11,1221.25,1221.50,1221.25,1221.50,43,39,82.00
11/08/2005,18:12,1221.50,1221.50,1221.50,1221.50,90,0,90.00
11/08/2005,18:13,1221.75,1221.75,1221.75,1221.75,14,0,14.00
11/08/2005,18:14,1221.75,1221.75,1221.75,1221.75,35,0,35.00
11/08/2005,18:15,1221.50,1221.50,1221.50,1221.50,0,51,51.00
11/08/2005,18:17,1221.50,1221.50,1221.50,1221.50,0,34,34.00
11/08/2005,18:18,1221.50,1221.75,1221.25,1221.75,13,6,19.00
11/08/2005,18:20,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/08/2005,18:21,1221.75,1221.75,1221.50,1221.50,1,5,6.00
11/08/2005,18:22,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/08/2005,18:23,1221.50,1221.75,1221.50,1221.50,1,30,31.00
11/08/2005,18:24,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/08/2005,18:26,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/08/2005,18:27,1221.75,1221.75,1221.75,1221.75,65,0,65.00
11/08/2005,18:29,1221.75,1221.75,1221.75,1221.75,3,0,3.00
11/08/2005,18:30,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/08/2005,18:31,1221.75,1221.75,1221.75,1221.75,5,0,5.00
11/08/2005,18:35,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/08/2005,18:39,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/08/2005,18:41,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,18:42,1221.75,1221.75,1221.75,1221.75,0,31,31.00
11/08/2005,18:43,1221.75,1221.75,1221.75,1221.75,0,6,6.00
11/08/2005,18:44,1221.75,1221.75,1221.75,1221.75,0,3,3.00
11/08/2005,18:46,1221.75,1221.75,1221.75,1221.75,0,2,2.00
11/08/2005,18:47,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/08/2005,18:49,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/08/2005,18:50,1221.50,1221.50,1221.50,1221.50,0,5,5.00
11/08/2005,18:51,1221.50,1221.50,1221.50,1221.50,0,4,4.00
11/08/2005,18:53,1221.75,1221.75,1221.50,1221.50,1,1,2.00
11/08/2005,18:54,1221.75,1221.75,1221.75,1221.75,3,0,3.00
11/08/2005,18:55,1221.75,1221.75,1221.75,1221.75,5,0,5.00
11/08/2005,18:56,1221.75,1222.00,1221.75,1222.00,15,0,15.00
11/08/2005,18:57,1221.50,1222.00,1221.50,1222.00,1,15,16.00
11/08/2005,18:59,1222.00,1222.00,1222.00,1222.00,5,0,5.00
11/08/2005,19:00,1222.00,1222.00,1222.00,1222.00,8,0,8.00
11/08/2005,19:01,1222.00,1222.00,1221.75,1221.75,3,14,17.00
11/08/2005,19:02,1221.75,1222.00,1221.75,1222.00,3,6,9.00
11/08/2005,19:05,1221.75,1221.75,1221.75,1221.75,0,2,2.00
11/08/2005,19:06,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/08/2005,19:09,1221.75,1221.75,1221.75,1221.75,0,4,4.00
11/08/2005,19:14,1221.75,1221.75,1221.75,1221.75,0,3,3.00
11/08/2005,19:18,1221.75,1222.00,1221.75,1222.00,4,1,5.00
11/08/2005,19:19,1222.00,1222.00,1222.00,1222.00,8,0,8.00
11/08/2005,19:23,1222.00,1222.00,1221.75,1222.00,3,1,4.00
11/08/2005,19:25,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,19:29,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,19:30,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/08/2005,19:31,1222.00,1222.00,1222.00,1222.00,3,0,3.00
11/08/2005,19:33,1222.00,1222.00,1222.00,1222.00,2,0,2.00
11/08/2005,19:34,1222.00,1222.00,1222.00,1222.00,2,0,2.00
11/08/2005,19:35,1222.00,1222.00,1222.00,1222.00,8,0,8.00
11/08/2005,19:44,1222.00,1222.00,1222.00,1222.00,41,0,41.00
11/08/2005,19:47,1222.00,1222.00,1222.00,1222.00,2,0,2.00
11/08/2005,19:50,1222.00,1222.00,1222.00,1222.00,7,0,7.00
11/08/2005,19:51,1222.00,1222.00,1222.00,1222.00,7,0,7.00
11/08/2005,19:52,1222.00,1222.00,1222.00,1222.00,1,0,1.00
11/08/2005,20:01,1222.00,1222.00,1222.00,1222.00,17,0,17.00
11/08/2005,20:07,1221.75,1221.75,1221.75,1221.75,0,13,13.00
11/08/2005,20:12,1222.00,1222.00,1222.00,1222.00,7,0,7.00
11/08/2005,20:14,1222.00,1222.00,1222.00,1222.00,43,0,43.00
11/08/2005,20:15,1222.25,1222.25,1222.25,1222.25,127,0,127.00
11/08/2005,20:16,1222.50,1222.50,1222.25,1222.25,4,5,9.00
11/08/2005,20:17,1222.25,1222.25,1222.25,1222.25,0,12,12.00
11/08/2005,20:21,1222.25,1222.25,1222.25,1222.25,0,5,5.00
11/08/2005,20:25,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/08/2005,20:27,1222.25,1222.25,1222.25,1222.25,0,7,7.00
11/08/2005,20:28,1222.25,1222.50,1222.25,1222.50,3,1,4.00
11/08/2005,20:29,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/08/2005,20:31,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/08/2005,20:32,1222.50,1222.50,1222.50,1222.50,3,0,3.00
11/08/2005,20:33,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/08/2005,20:39,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/08/2005,20:46,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/08/2005,20:50,1222.50,1222.50,1222.50,1222.50,59,0,59.00
11/08/2005,20:51,1222.50,1222.50,1222.50,1222.50,18,0,18.00
11/08/2005,20:52,1222.25,1222.50,1222.25,1222.50,2,1,3.00
11/08/2005,20:53,1222.50,1222.50,1222.50,1222.50,51,0,51.00
11/08/2005,20:54,1222.50,1222.50,1222.50,1222.50,21,0,21.00
11/08/2005,20:56,1222.50,1222.50,1222.50,1222.50,16,0,16.00
11/08/2005,20:57,1222.50,1222.50,1222.50,1222.50,17,0,17.00
11/08/2005,21:02,1222.50,1222.50,1222.50,1222.50,46,0,46.00
11/08/2005,21:06,1222.50,1222.50,1222.50,1222.50,11,0,11.00
11/08/2005,21:07,1222.50,1222.50,1222.50,1222.50,9,0,9.00
11/08/2005,21:09,1222.50,1222.50,1222.50,1222.50,10,0,10.00
11/08/2005,21:10,1222.50,1222.75,1222.50,1222.75,12,0,12.00
11/08/2005,21:11,1222.75,1222.75,1222.50,1222.50,1,5,6.00
11/08/2005,21:17,1222.50,1222.50,1222.50,1222.50,0,2,2.00
11/08/2005,21:19,1222.75,1222.75,1222.75,1222.75,50,0,50.00
11/08/2005,21:21,1222.50,1222.50,1222.50,1222.50,0,3,3.00
11/08/2005,21:23,1222.50,1222.50,1222.50,1222.50,0,2,2.00
11/08/2005,21:27,1222.50,1222.50,1222.50,1222.50,0,4,4.00
11/08/2005,21:31,1222.50,1222.50,1222.50,1222.50,0,20,20.00
11/08/2005,21:33,1222.50,1222.50,1222.50,1222.50,0,12,12.00
11/08/2005,21:37,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/08/2005,21:42,1222.75,1222.75,1222.75,1222.75,10,0,10.00
11/08/2005,21:43,1222.75,1223.00,1222.75,1223.00,85,0,85.00
11/08/2005,21:44,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/08/2005,21:45,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/08/2005,21:46,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/08/2005,21:47,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/08/2005,21:49,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/08/2005,21:50,1223.00,1223.25,1223.00,1223.25,153,0,153.00
11/08/2005,21:53,1223.00,1223.00,1223.00,1223.00,0,16,16.00
11/08/2005,21:54,1223.00,1223.00,1223.00,1223.00,0,1,1.00
11/08/2005,21:57,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/08/2005,21:59,1223.00,1223.00,1222.75,1222.75,1,1,2.00
11/08/2005,22:00,1223.00,1223.00,1222.75,1222.75,3,1,4.00
11/08/2005,22:01,1222.75,1223.00,1222.75,1223.00,13,1,14.00
11/08/2005,22:03,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/08/2005,22:04,1223.00,1223.00,1223.00,1223.00,9,0,9.00
11/08/2005,22:05,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/08/2005,22:10,1223.00,1223.00,1223.00,1223.00,0,1,1.00
11/08/2005,22:12,1223.00,1223.00,1223.00,1223.00,0,1,1.00
11/08/2005,22:13,1223.00,1223.25,1223.00,1223.00,4,25,29.00
11/08/2005,22:14,1223.00,1223.00,1223.00,1223.00,0,6,6.00
11/08/2005,22:15,1223.00,1223.00,1223.00,1223.00,0,2,2.00
11/08/2005,22:18,1223.00,1223.00,1223.00,1223.00,0,1,1.00
11/08/2005,22:19,1223.00,1223.00,1223.00,1223.00,0,2,2.00
11/08/2005,22:28,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/08/2005,22:30,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/08/2005,22:31,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/08/2005,22:32,1223.00,1223.00,1223.00,1223.00,15,0,15.00
11/08/2005,22:33,1223.00,1223.00,1223.00,1223.00,31,0,31.00
11/08/2005,22:34,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/08/2005,22:37,1223.00,1223.25,1223.00,1223.25,1,2,3.00
11/08/2005,22:45,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/08/2005,22:46,1223.25,1223.50,1223.25,1223.50,200,0,200.00
11/08/2005,22:47,1223.50,1223.50,1223.25,1223.25,3,5,8.00
11/08/2005,22:48,1223.25,1223.25,1223.25,1223.25,0,3,3.00
11/08/2005,22:49,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/08/2005,22:50,1223.50,1223.75,1223.50,1223.75,127,0,127.00
11/08/2005,22:52,1223.75,1223.75,1223.75,1223.75,6,0,6.00
11/08/2005,22:53,1223.50,1223.75,1223.50,1223.75,1,1,2.00
11/08/2005,22:54,1223.50,1223.75,1223.50,1223.75,1,6,7.00
11/08/2005,22:55,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/08/2005,22:56,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/08/2005,22:57,1223.50,1223.50,1223.50,1223.50,0,17,17.00
11/08/2005,22:59,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/08/2005,23:01,1223.50,1223.50,1223.50,1223.50,0,15,15.00
11/08/2005,23:08,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/08/2005,23:12,1223.50,1223.50,1223.00,1223.00,0,107,107.00
11/08/2005,23:13,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/08/2005,23:16,1223.00,1223.00,1223.00,1223.00,0,1,1.00
11/08/2005,23:19,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/08/2005,23:20,1223.25,1223.25,1223.25,1223.25,46,0,46.00
11/08/2005,23:21,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/08/2005,23:22,1223.00,1223.75,1222.75,1223.75,313,210,523.00
11/08/2005,23:23,1223.25,1223.25,1223.00,1223.00,0,100,100.00
11/08/2005,23:24,1223.00,1223.00,1222.75,1223.00,8,16,24.00
11/08/2005,23:25,1223.00,1223.00,1222.50,1222.50,1,109,110.00
11/08/2005,23:26,1222.50,1222.75,1222.50,1222.75,6,1,7.00
11/08/2005,23:27,1222.75,1222.75,1222.75,1222.75,33,0,33.00
11/08/2005,23:28,1222.75,1222.75,1222.75,1222.75,21,0,21.00
11/08/2005,23:29,1222.75,1222.75,1222.75,1222.75,25,0,25.00
11/08/2005,23:31,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/08/2005,23:35,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/08/2005,23:37,1222.75,1222.75,1222.50,1222.50,19,6,25.00
11/08/2005,23:38,1222.75,1222.75,1222.75,1222.75,3,0,3.00
11/08/2005,23:39,1222.75,1222.75,1222.75,1222.75,3,0,3.00
11/08/2005,23:44,1222.50,1222.50,1222.50,1222.50,0,19,19.00
11/08/2005,23:55,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/08/2005,23:58,1222.50,1222.75,1222.50,1222.75,10,2,12.00
11/08/2005,23:59,1222.75,1222.75,1222.75,1222.75,10,0,10.00
11/09/2005,00:02,1222.50,1222.50,1222.50,1222.50,0,10,10.00
11/09/2005,00:07,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,00:10,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,00:13,1222.75,1222.75,1222.75,1222.75,2,0,2.00
11/09/2005,00:15,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,00:16,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/09/2005,00:28,1222.75,1222.75,1222.75,1222.75,3,0,3.00
11/09/2005,00:29,1222.75,1222.75,1222.75,1222.75,24,0,24.00
11/09/2005,00:30,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,00:31,1222.75,1222.75,1222.75,1222.75,9,0,9.00
11/09/2005,00:37,1222.75,1222.75,1222.75,1222.75,8,0,8.00
11/09/2005,00:38,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/09/2005,00:39,1222.75,1222.75,1222.75,1222.75,4,0,4.00
11/09/2005,00:40,1222.75,1222.75,1222.75,1222.75,4,0,4.00
11/09/2005,00:41,1222.75,1222.75,1222.75,1222.75,3,0,3.00
11/09/2005,00:43,1222.75,1222.75,1222.75,1222.75,25,0,25.00
11/09/2005,00:44,1222.75,1222.75,1222.75,1222.75,2,0,2.00
11/09/2005,00:58,1223.00,1223.00,1223.00,1223.00,20,0,20.00
11/09/2005,01:00,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/09/2005,01:01,1222.75,1222.75,1222.75,1222.75,0,15,15.00
11/09/2005,01:02,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/09/2005,01:03,1223.00,1223.00,1223.00,1223.00,3,0,3.00
11/09/2005,01:04,1223.00,1223.00,1223.00,1223.00,3,0,3.00
11/09/2005,01:05,1223.00,1223.00,1223.00,1223.00,3,0,3.00
11/09/2005,01:08,1223.00,1223.00,1223.00,1223.00,5,0,5.00
11/09/2005,01:11,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/09/2005,01:17,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/09/2005,01:24,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/09/2005,01:26,1222.75,1222.75,1222.75,1222.75,0,2,2.00
11/09/2005,01:29,1223.00,1223.00,1223.00,1223.00,10,0,10.00
11/09/2005,01:30,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/09/2005,01:31,1222.75,1222.75,1222.75,1222.75,0,3,3.00
11/09/2005,01:32,1223.00,1223.00,1223.00,1223.00,20,0,20.00
11/09/2005,01:38,1222.75,1222.75,1222.75,1222.75,0,35,35.00
11/09/2005,01:39,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/09/2005,01:40,1222.50,1222.75,1222.50,1222.50,2,95,97.00
11/09/2005,01:41,1222.50,1222.50,1222.50,1222.50,0,6,6.00
11/09/2005,01:42,1222.50,1222.50,1222.50,1222.50,0,9,9.00
11/09/2005,01:43,1222.50,1222.50,1222.50,1222.50,0,20,20.00
11/09/2005,01:44,1222.50,1222.50,1222.50,1222.50,0,14,14.00
11/09/2005,01:45,1222.25,1222.50,1222.25,1222.50,1,1,2.00
11/09/2005,01:46,1222.50,1222.50,1222.50,1222.50,90,0,90.00
11/09/2005,01:47,1222.50,1222.50,1222.50,1222.50,4,0,4.00
11/09/2005,01:53,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/09/2005,01:56,1222.50,1222.50,1222.50,1222.50,5,0,5.00
11/09/2005,01:57,1222.50,1222.50,1222.50,1222.50,24,0,24.00
11/09/2005,01:58,1222.25,1222.25,1222.25,1222.25,0,11,11.00
11/09/2005,01:59,1222.25,1222.25,1222.25,1222.25,0,4,4.00
11/09/2005,02:00,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/09/2005,02:01,1222.25,1222.50,1222.25,1222.50,59,1,60.00
11/09/2005,02:02,1222.50,1222.50,1222.50,1222.50,22,0,22.00
11/09/2005,02:03,1222.50,1222.50,1222.50,1222.50,31,0,31.00
11/09/2005,02:04,1222.50,1222.50,1222.00,1222.50,103,54,157.00
11/09/2005,02:05,1222.75,1223.00,1222.75,1223.00,217,0,217.00
11/09/2005,02:06,1223.00,1223.25,1223.00,1223.25,8,0,8.00
11/09/2005,02:07,1223.25,1223.25,1223.00,1223.00,29,52,81.00
11/09/2005,02:08,1223.00,1223.25,1223.00,1223.00,5,60,65.00
11/09/2005,02:09,1223.00,1223.25,1222.75,1222.75,6,36,42.00
11/09/2005,02:10,1222.75,1223.00,1222.75,1223.00,1,20,21.00
11/09/2005,02:11,1223.00,1223.00,1222.75,1222.75,1,9,10.00
11/09/2005,02:12,1222.75,1222.75,1222.50,1222.50,0,16,16.00
11/09/2005,02:13,1222.50,1222.50,1222.50,1222.50,0,25,25.00
11/09/2005,02:14,1222.50,1222.50,1222.50,1222.50,0,15,15.00
11/09/2005,02:15,1222.25,1222.50,1222.25,1222.50,131,51,182.00
11/09/2005,02:16,1222.75,1222.75,1222.50,1222.50,39,50,89.00
11/09/2005,02:17,1222.50,1222.75,1222.50,1222.75,28,2,30.00
11/09/2005,02:18,1223.00,1223.00,1223.00,1223.00,111,0,111.00
11/09/2005,02:19,1223.00,1223.25,1223.00,1223.25,152,0,152.00
11/09/2005,02:20,1223.25,1223.50,1223.25,1223.50,57,40,97.00
11/09/2005,02:21,1223.25,1223.50,1223.25,1223.50,66,10,76.00
11/09/2005,02:22,1223.50,1223.50,1223.25,1223.50,80,40,120.00
11/09/2005,02:23,1223.50,1223.50,1223.50,1223.50,3,0,3.00
11/09/2005,02:24,1223.25,1223.50,1223.25,1223.25,5,8,13.00
11/09/2005,02:25,1223.00,1223.00,1222.75,1222.75,0,42,42.00
11/09/2005,02:26,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/09/2005,02:27,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/09/2005,02:28,1223.00,1223.00,1222.75,1222.75,116,10,126.00
11/09/2005,02:29,1223.00,1223.00,1223.00,1223.00,22,0,22.00
11/09/2005,02:31,1223.25,1223.25,1223.00,1223.00,35,103,138.00
11/09/2005,02:32,1223.00,1223.00,1223.00,1223.00,0,3,3.00
11/09/2005,02:33,1223.00,1223.00,1223.00,1223.00,0,99,99.00
11/09/2005,02:34,1223.25,1223.25,1223.00,1223.00,20,1,21.00
11/09/2005,02:35,1223.00,1223.00,1223.00,1223.00,0,156,156.00
11/09/2005,02:36,1223.25,1223.25,1223.00,1223.00,2,1,3.00
11/09/2005,02:38,1223.25,1223.25,1223.25,1223.25,26,0,26.00
11/09/2005,02:39,1223.25,1223.25,1222.75,1222.75,16,83,99.00
11/09/2005,02:40,1222.75,1222.75,1222.75,1222.75,0,80,80.00
11/09/2005,02:41,1222.75,1223.00,1222.75,1223.00,54,7,61.00
11/09/2005,02:42,1222.75,1222.75,1222.75,1222.75,0,39,39.00
11/09/2005,02:43,1222.50,1222.75,1222.50,1222.50,2,11,13.00
11/09/2005,02:44,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,02:45,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,02:46,1222.75,1222.75,1222.75,1222.75,43,0,43.00
11/09/2005,02:47,1222.75,1222.75,1222.75,1222.75,87,0,87.00
11/09/2005,02:48,1222.75,1223.00,1222.75,1222.75,52,6,58.00
11/09/2005,02:49,1222.75,1222.75,1222.75,1222.75,0,7,7.00
11/09/2005,02:50,1222.75,1222.75,1222.75,1222.75,0,4,4.00
11/09/2005,02:51,1222.75,1222.75,1222.75,1222.75,0,8,8.00
11/09/2005,02:53,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/09/2005,02:54,1222.50,1222.50,1222.50,1222.50,0,116,116.00
11/09/2005,02:55,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/09/2005,02:56,1222.50,1222.50,1222.50,1222.50,0,20,20.00
11/09/2005,02:57,1222.25,1222.50,1222.25,1222.50,1,1,2.00
11/09/2005,02:58,1222.25,1222.25,1222.25,1222.25,0,10,10.00
11/09/2005,02:59,1222.50,1222.50,1222.25,1222.25,1,2,3.00
11/09/2005,03:00,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,03:01,1222.25,1222.25,1222.25,1222.25,0,4,4.00
11/09/2005,03:02,1222.25,1222.25,1222.25,1222.25,0,22,22.00
11/09/2005,03:03,1222.50,1222.50,1222.00,1222.50,54,30,84.00
11/09/2005,03:04,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,03:05,1222.25,1222.25,1222.25,1222.25,0,40,40.00
11/09/2005,03:06,1222.25,1222.50,1222.25,1222.50,1,1,2.00
11/09/2005,03:08,1222.00,1222.00,1222.00,1222.00,0,137,137.00
11/09/2005,03:09,1222.00,1222.00,1222.00,1222.00,0,45,45.00
11/09/2005,03:10,1222.00,1222.00,1221.75,1221.75,0,16,16.00
11/09/2005,03:12,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/09/2005,03:13,1221.75,1221.75,1221.75,1221.75,0,1,1.00
11/09/2005,03:14,1221.75,1222.00,1221.75,1222.00,34,31,65.00
11/09/2005,03:15,1221.75,1222.00,1221.50,1221.50,52,79,131.00
11/09/2005,03:16,1221.75,1221.75,1221.75,1221.75,16,0,16.00
11/09/2005,03:17,1221.75,1221.75,1221.50,1221.50,1,5,6.00
11/09/2005,03:18,1221.50,1221.50,1221.50,1221.50,0,2,2.00
11/09/2005,03:19,1221.75,1221.75,1221.75,1221.75,50,0,50.00
11/09/2005,03:20,1221.75,1221.75,1221.75,1221.75,32,0,32.00
11/09/2005,03:21,1221.50,1221.50,1221.50,1221.50,0,8,8.00
11/09/2005,03:23,1221.50,1221.50,1221.50,1221.50,0,4,4.00
11/09/2005,03:26,1221.75,1221.75,1221.75,1221.75,1,0,1.00
11/09/2005,03:27,1221.75,1221.75,1221.75,1221.75,6,0,6.00
11/09/2005,03:28,1221.75,1222.00,1221.75,1222.00,182,0,182.00
11/09/2005,03:29,1221.75,1221.75,1221.75,1221.75,0,10,10.00
11/09/2005,03:30,1222.00,1222.00,1221.75,1221.75,4,1,5.00
11/09/2005,03:32,1222.00,1222.00,1222.00,1222.00,6,0,6.00
11/09/2005,03:33,1222.00,1222.00,1222.00,1222.00,21,0,21.00
11/09/2005,03:34,1221.75,1221.75,1221.75,1221.75,0,2,2.00
11/09/2005,03:37,1222.00,1222.00,1222.00,1222.00,77,0,77.00
11/09/2005,03:38,1222.00,1222.00,1222.00,1222.00,38,0,38.00
11/09/2005,03:40,1222.25,1222.25,1222.00,1222.25,77,2,79.00
11/09/2005,03:42,1222.25,1222.50,1222.25,1222.50,52,0,52.00
11/09/2005,03:43,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/09/2005,03:44,1222.50,1222.50,1222.25,1222.25,2,198,200.00
11/09/2005,03:45,1222.25,1222.25,1222.00,1222.00,12,49,61.00
11/09/2005,03:46,1222.25,1222.25,1222.25,1222.25,11,0,11.00
11/09/2005,03:47,1222.25,1222.25,1222.25,1222.25,4,0,4.00
11/09/2005,03:48,1222.25,1222.25,1222.25,1222.25,63,0,63.00
11/09/2005,03:49,1222.25,1222.50,1222.25,1222.50,22,1,23.00
11/09/2005,03:50,1222.25,1222.25,1222.00,1222.25,25,61,86.00
11/09/2005,03:51,1222.25,1222.25,1222.25,1222.25,16,0,16.00
11/09/2005,03:54,1222.25,1222.25,1222.25,1222.25,91,0,91.00
11/09/2005,03:56,1222.00,1222.00,1222.00,1222.00,0,20,20.00
11/09/2005,03:57,1222.00,1222.25,1222.00,1222.00,4,49,53.00
11/09/2005,03:58,1222.00,1222.25,1222.00,1222.25,11,43,54.00
11/09/2005,03:59,1222.25,1222.25,1222.25,1222.25,8,0,8.00
11/09/2005,04:00,1222.50,1222.50,1222.50,1222.50,1,0,1.00
11/09/2005,04:01,1222.50,1222.50,1222.50,1222.50,2,0,2.00
11/09/2005,04:02,1222.50,1222.50,1222.25,1222.25,3,21,24.00
11/09/2005,04:05,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,04:06,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,04:07,1222.25,1222.25,1222.25,1222.25,0,31,31.00
11/09/2005,04:09,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/09/2005,04:12,1222.50,1222.75,1222.50,1222.75,132,0,132.00
11/09/2005,04:14,1222.75,1222.75,1222.75,1222.75,84,0,84.00
11/09/2005,04:16,1223.00,1223.00,1222.75,1222.75,2,87,89.00
11/09/2005,04:20,1222.50,1222.50,1222.50,1222.50,0,2,2.00
11/09/2005,04:21,1222.50,1222.50,1222.50,1222.50,0,10,10.00
11/09/2005,04:23,1222.50,1222.50,1222.50,1222.50,0,115,115.00
11/09/2005,04:24,1222.50,1222.50,1222.50,1222.50,0,75,75.00
11/09/2005,04:25,1222.75,1222.75,1222.75,1222.75,52,0,52.00
11/09/2005,04:28,1223.00,1223.00,1222.75,1222.75,13,10,23.00
11/09/2005,04:31,1222.75,1222.75,1222.75,1222.75,0,1,1.00
11/09/2005,04:32,1222.75,1222.75,1222.75,1222.75,0,32,32.00
11/09/2005,04:33,1222.50,1222.50,1222.50,1222.50,0,10,10.00
11/09/2005,04:34,1222.50,1222.50,1222.50,1222.50,0,20,20.00
11/09/2005,04:35,1222.75,1222.75,1222.50,1222.50,7,17,24.00
11/09/2005,04:37,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/09/2005,04:39,1222.75,1222.75,1222.75,1222.75,2,0,2.00
11/09/2005,04:40,1222.75,1222.75,1222.75,1222.75,6,0,6.00
11/09/2005,04:41,1222.75,1222.75,1222.75,1222.75,75,0,75.00
11/09/2005,04:42,1222.75,1222.75,1222.75,1222.75,32,0,32.00
11/09/2005,04:43,1222.75,1222.75,1222.75,1222.75,15,0,15.00
11/09/2005,04:46,1222.75,1223.00,1222.75,1223.00,12,0,12.00
11/09/2005,04:51,1222.75,1222.75,1222.75,1222.75,0,3,3.00
11/09/2005,04:54,1222.75,1222.75,1222.50,1222.50,0,383,383.00
11/09/2005,04:55,1222.50,1222.50,1222.50,1222.50,0,11,11.00
11/09/2005,04:57,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/09/2005,04:58,1222.50,1222.50,1222.50,1222.50,0,26,26.00
11/09/2005,04:59,1222.50,1222.50,1222.50,1222.50,0,12,12.00
11/09/2005,05:00,1222.75,1222.75,1222.75,1222.75,94,0,94.00
11/09/2005,05:01,1222.75,1222.75,1222.75,1222.75,8,0,8.00
11/09/2005,05:02,1222.75,1222.75,1222.75,1222.75,19,0,19.00
11/09/2005,05:03,1222.75,1222.75,1222.75,1222.75,5,0,5.00
11/09/2005,05:04,1222.75,1222.75,1222.50,1222.50,7,1,8.00
11/09/2005,05:05,1222.50,1222.50,1222.50,1222.50,0,15,15.00
11/09/2005,05:06,1222.50,1222.50,1222.50,1222.50,0,2,2.00
11/09/2005,05:07,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,05:08,1222.50,1222.50,1222.50,1222.50,0,3,3.00
11/09/2005,05:09,1222.50,1222.50,1222.50,1222.50,0,109,109.00
11/09/2005,05:10,1222.50,1222.75,1222.50,1222.75,16,25,41.00
11/09/2005,05:12,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/09/2005,05:13,1222.50,1222.50,1222.50,1222.50,0,37,37.00
11/09/2005,05:15,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/09/2005,05:17,1222.50,1222.50,1222.50,1222.50,0,7,7.00
11/09/2005,05:18,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/09/2005,05:19,1222.50,1222.50,1222.25,1222.25,0,31,31.00
11/09/2005,05:20,1222.25,1222.50,1222.25,1222.50,74,2,76.00
11/09/2005,05:22,1222.75,1222.75,1222.50,1222.50,27,111,138.00
11/09/2005,05:23,1222.50,1222.50,1222.50,1222.50,0,30,30.00
11/09/2005,05:25,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,05:27,1222.50,1222.50,1222.00,1222.25,30,136,166.00
11/09/2005,05:28,1222.00,1222.25,1222.00,1222.25,58,5,63.00
11/09/2005,05:29,1222.50,1222.50,1222.25,1222.25,10,107,117.00
11/09/2005,05:30,1222.25,1222.25,1222.25,1222.25,0,8,8.00
11/09/2005,05:33,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,05:35,1222.25,1222.25,1222.25,1222.25,0,89,89.00
11/09/2005,05:36,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,05:37,1222.25,1222.25,1222.25,1222.25,0,16,16.00
11/09/2005,05:38,1222.25,1222.25,1222.25,1222.25,0,2,2.00
11/09/2005,05:39,1222.25,1222.25,1222.25,1222.25,0,3,3.00
11/09/2005,05:41,1222.25,1222.25,1222.25,1222.25,0,17,17.00
11/09/2005,05:42,1222.25,1222.25,1222.25,1222.25,0,121,121.00
11/09/2005,05:44,1222.50,1222.50,1222.50,1222.50,32,0,32.00
11/09/2005,05:45,1222.50,1222.50,1222.50,1222.50,126,0,126.00
11/09/2005,05:46,1222.50,1222.50,1222.50,1222.50,19,0,19.00
11/09/2005,05:47,1222.75,1222.75,1222.50,1222.75,7,2,9.00
11/09/2005,05:48,1222.75,1222.75,1222.75,1222.75,281,0,281.00
11/09/2005,05:49,1222.75,1222.75,1222.75,1222.75,26,0,26.00
11/09/2005,05:50,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/09/2005,05:51,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/09/2005,05:53,1222.75,1222.75,1222.75,1222.75,0,86,86.00
11/09/2005,05:54,1222.50,1222.50,1222.50,1222.50,0,5,5.00
11/09/2005,05:55,1222.75,1222.75,1222.75,1222.75,21,0,21.00
11/09/2005,05:56,1222.75,1222.75,1222.75,1222.75,78,0,78.00
11/09/2005,05:57,1222.75,1223.00,1222.75,1223.00,151,0,151.00
11/09/2005,05:58,1223.00,1223.00,1223.00,1223.00,14,0,14.00
11/09/2005,05:59,1223.00,1223.00,1223.00,1223.00,125,0,125.00
11/09/2005,06:00,1223.00,1223.00,1223.00,1223.00,66,0,66.00
11/09/2005,06:02,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/09/2005,06:03,1222.75,1222.75,1222.75,1222.75,0,150,150.00
11/09/2005,06:04,1222.75,1223.00,1222.75,1223.00,125,9,134.00
11/09/2005,06:05,1223.00,1223.00,1223.00,1223.00,133,0,133.00
11/09/2005,06:06,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/09/2005,06:07,1223.00,1223.00,1223.00,1223.00,8,0,8.00
11/09/2005,06:09,1223.00,1223.00,1223.00,1223.00,128,0,128.00
11/09/2005,06:10,1222.75,1222.75,1222.50,1222.50,0,177,177.00
11/09/2005,06:11,1222.75,1222.75,1222.25,1222.25,5,504,509.00
11/09/2005,06:12,1222.25,1222.25,1222.25,1222.25,0,176,176.00
11/09/2005,06:13,1222.25,1222.25,1222.25,1222.25,0,135,135.00
11/09/2005,06:14,1222.25,1222.25,1222.25,1222.25,0,113,113.00
11/09/2005,06:15,1222.25,1222.50,1222.25,1222.50,3,5,8.00
11/09/2005,06:16,1222.50,1222.50,1222.50,1222.50,45,0,45.00
11/09/2005,06:18,1222.50,1222.50,1222.50,1222.50,100,0,100.00
11/09/2005,06:19,1222.50,1222.50,1222.50,1222.50,4,0,4.00
11/09/2005,06:21,1222.75,1222.75,1222.75,1222.75,12,0,12.00
11/09/2005,06:22,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/09/2005,06:23,1222.75,1222.75,1222.50,1222.50,5,101,106.00
11/09/2005,06:24,1222.50,1222.50,1222.25,1222.25,0,3,3.00
11/09/2005,06:25,1222.25,1222.25,1222.25,1222.25,0,1,1.00
11/09/2005,06:26,1222.25,1222.25,1221.75,1222.00,109,448,557.00
11/09/2005,06:27,1222.00,1222.00,1222.00,1222.00,115,0,115.00
11/09/2005,06:28,1222.00,1222.00,1221.75,1221.75,40,320,360.00
11/09/2005,06:29,1221.75,1221.75,1221.00,1221.00,4,841,845.00
11/09/2005,06:30,1221.25,1221.25,1221.00,1221.25,263,60,323.00
11/09/2005,06:31,1221.50,1221.75,1221.50,1221.75,162,0,162.00
11/09/2005,06:32,1221.50,1221.75,1221.50,1221.75,126,4,130.00
11/09/2005,06:33,1221.50,1221.50,1221.50,1221.50,0,138,138.00
11/09/2005,06:34,1221.25,1221.75,1221.25,1221.25,193,43,236.00
11/09/2005,06:35,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/09/2005,06:36,1221.50,1221.50,1221.50,1221.50,6,0,6.00
11/09/2005,06:37,1221.25,1221.50,1221.00,1221.00,210,326,536.00
11/09/2005,06:38,1221.00,1221.25,1220.75,1221.25,309,166,475.00
11/09/2005,06:39,1221.25,1221.25,1221.25,1221.25,6,0,6.00
11/09/2005,06:40,1221.25,1221.50,1221.25,1221.25,2,23,25.00
11/09/2005,06:41,1221.25,1221.25,1221.25,1221.25,0,12,12.00
11/09/2005,06:45,1221.50,1221.50,1221.25,1221.25,210,2,212.00
11/09/2005,06:46,1221.25,1221.50,1221.25,1221.50,13,33,46.00
11/09/2005,06:47,1221.25,1221.50,1221.25,1221.50,1,7,8.00
11/09/2005,06:48,1221.50,1221.75,1221.50,1221.75,110,0,110.00
11/09/2005,06:49,1221.75,1221.75,1221.50,1221.50,2,1,3.00
11/09/2005,06:50,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/09/2005,06:51,1221.50,1221.75,1221.50,1221.75,1,18,19.00
11/09/2005,06:52,1221.75,1221.75,1221.75,1221.75,278,0,278.00
11/09/2005,06:53,1222.00,1222.00,1221.75,1222.00,624,1,625.00
11/09/2005,06:54,1222.00,1222.00,1221.75,1222.00,287,2,289.00
11/09/2005,06:55,1222.00,1222.00,1221.50,1221.75,31,46,77.00
11/09/2005,06:56,1221.75,1221.75,1221.75,1221.75,34,0,34.00
11/09/2005,06:57,1221.75,1221.75,1221.75,1221.75,28,0,28.00
11/09/2005,06:58,1221.50,1221.75,1221.50,1221.75,10,1,11.00
11/09/2005,06:59,1221.75,1221.75,1221.75,1221.75,2,0,2.00
11/09/2005,07:00,1221.50,1221.50,1221.50,1221.50,0,284,284.00
11/09/2005,07:01,1221.75,1222.00,1221.75,1222.00,450,0,450.00
11/09/2005,07:02,1221.75,1222.00,1221.75,1222.00,1,106,107.00
11/09/2005,07:03,1222.00,1222.00,1222.00,1222.00,84,0,84.00
11/09/2005,07:04,1222.25,1222.25,1222.25,1222.25,17,0,17.00
11/09/2005,07:05,1222.25,1222.25,1222.25,1222.25,4,0,4.00
11/09/2005,07:06,1222.25,1222.25,1222.25,1222.25,334,0,334.00
11/09/2005,07:07,1222.25,1222.25,1222.25,1222.25,2,0,2.00
11/09/2005,07:08,1222.00,1222.25,1222.00,1222.25,1,2,3.00
11/09/2005,07:09,1222.00,1222.25,1222.00,1222.25,50,3,53.00
11/09/2005,07:10,1222.00,1222.00,1222.00,1222.00,0,127,127.00
11/09/2005,07:11,1222.25,1222.25,1222.25,1222.25,5,0,5.00
11/09/2005,07:14,1222.25,1222.25,1222.25,1222.25,1,0,1.00
11/09/2005,07:15,1222.25,1222.25,1222.25,1222.25,4,0,4.00
11/09/2005,07:16,1222.25,1222.25,1222.00,1222.00,1,105,106.00
11/09/2005,07:17,1222.00,1222.00,1221.75,1222.00,21,61,82.00
11/09/2005,07:18,1221.75,1221.75,1221.75,1221.75,0,194,194.00
11/09/2005,07:19,1221.75,1221.75,1221.50,1221.50,0,329,329.00
11/09/2005,07:20,1221.50,1221.50,1221.25,1221.50,14,102,116.00
11/09/2005,07:21,1221.50,1221.50,1221.25,1221.25,1,349,350.00
11/09/2005,07:22,1221.25,1221.25,1221.00,1221.00,1,448,449.00
11/09/2005,07:23,1221.00,1221.00,1221.00,1221.00,0,2,2.00
11/09/2005,07:24,1221.25,1221.25,1221.00,1221.25,102,5,107.00
11/09/2005,07:25,1221.25,1221.25,1221.25,1221.25,60,0,60.00
11/09/2005,07:27,1221.25,1221.25,1221.25,1221.25,11,0,11.00
11/09/2005,07:28,1221.50,1221.75,1221.50,1221.75,281,0,281.00
11/09/2005,07:29,1221.50,1221.50,1221.50,1221.50,0,21,21.00
11/09/2005,07:30,1221.75,1221.75,1221.50,1221.50,43,1,44.00
11/09/2005,07:31,1221.75,1221.75,1221.75,1221.75,4,0,4.00
11/09/2005,07:32,1221.75,1221.75,1221.75,1221.75,3,0,3.00
11/09/2005,07:33,1221.50,1221.50,1221.50,1221.50,0,1,1.00
11/09/2005,07:34,1221.75,1221.75,1221.75,1221.75,15,0,15.00
11/09/2005,07:35,1221.50,1221.50,1221.50,1221.50,0,139,139.00
11/09/2005,07:36,1221.50,1221.75,1221.50,1221.75,2,38,40.00
11/09/2005,07:37,1221.50,1221.50,1221.50,1221.50,0,32,32.00
11/09/2005,07:38,1221.50,1221.75,1221.50,1221.50,10,89,99.00
11/09/2005,07:39,1221.50,1221.50,1221.50,1221.50,0,11,11.00
11/09/2005,07:40,1221.50,1221.50,1221.50,1221.50,0,7,7.00
11/09/2005,07:42,1221.50,1221.50,1221.50,1221.50,0,60,60.00
11/09/2005,07:43,1221.25,1221.25,1221.25,1221.25,0,36,36.00
11/09/2005,07:44,1221.25,1221.25,1221.00,1221.00,0,97,97.00
11/09/2005,07:45,1221.25,1221.25,1221.00,1221.25,46,1,47.00
11/09/2005,07:46,1221.25,1221.25,1221.00,1221.00,3,16,19.00
11/09/2005,07:47,1221.00,1221.25,1221.00,1221.00,5,86,91.00
11/09/2005,07:48,1221.25,1221.25,1221.00,1221.25,239,1,240.00
11/09/2005,07:49,1221.25,1221.50,1221.25,1221.50,7,1,8.00
11/09/2005,07:50,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/09/2005,07:51,1221.50,1221.50,1221.50,1221.50,10,0,10.00
11/09/2005,07:52,1221.25,1221.50,1221.25,1221.50,2,6,8.00
11/09/2005,07:53,1221.25,1221.50,1221.25,1221.50,1,1,2.00
11/09/2005,07:54,1221.50,1221.50,1221.50,1221.50,2,0,2.00
11/09/2005,07:55,1221.50,1221.50,1221.50,1221.50,1,0,1.00
11/09/2005,07:56,1221.25,1221.25,1221.25,1221.25,0,3,3.00
11/09/2005,07:57,1221.50,1221.50,1221.50,1221.50,116,0,116.00
11/09/2005,07:58,1221.50,1221.50,1221.25,1221.50,132,10,142.00
11/09/2005,07:59,1221.50,1221.50,1221.50,1221.50,59,0,59.00
11/09/2005,08:00,1221.50,1221.75,1221.50,1221.50,14,1,15.00
11/09/2005,08:01,1221.50,1221.50,1221.50,1221.50,0,110,110.00
11/09/2005,08:03,1221.75,1221.75,1221.75,1221.75,6,0,6.00
11/09/2005,08:04,1221.75,1221.75,1221.75,1221.75,26,0,26.00
11/09/2005,08:05,1221.50,1221.50,1221.50,1221.50,0,150,150.00
11/09/2005,08:06,1221.50,1221.50,1221.25,1221.25,0,54,54.00
11/09/2005,08:07,1221.25,1221.25,1221.25,1221.25,0,41,41.00
11/09/2005,08:08,1221.25,1221.25,1221.25,1221.25,0,11,11.00
11/09/2005,08:09,1221.25,1221.50,1221.25,1221.50,2,2,4.00
11/09/2005,08:10,1221.25,1221.50,1221.25,1221.50,121,2,123.00
11/09/2005,08:11,1221.50,1221.50,1221.50,1221.50,7,0,7.00
11/09/2005,08:12,1221.25,1221.25,1221.25,1221.25,0,1,1.00
11/09/2005,08:13,1221.50,1221.50,1221.25,1221.50,9,1,10.00
11/09/2005,08:14,1221.50,1221.50,1221.50,1221.50,23,0,23.00
11/09/2005,08:15,1221.25,1221.50,1221.25,1221.50,3,1,4.00
11/09/2005,08:16,1221.50,1221.50,1221.25,1221.25,5,1,6.00
11/09/2005,08:17,1221.50,1221.50,1221.50,1221.50,4,0,4.00
11/09/2005,08:18,1221.50,1221.50,1221.25,1221.25,20,44,64.00
11/09/2005,08:20,1221.50,1221.50,1221.50,1221.50,7,0,7.00
11/09/2005,08:21,1221.50,1221.50,1221.00,1221.00,1,171,172.00
11/09/2005,08:22,1221.25,1221.25,1221.25,1221.25,6,0,6.00
11/09/2005,08:23,1221.00,1221.50,1221.00,1221.25,168,112,280.00
11/09/2005,08:24,1221.25,1221.25,1221.25,1221.25,0,55,55.00
11/09/2005,08:25,1221.00,1221.25,1221.00,1221.25,27,52,79.00
11/09/2005,08:26,1221.00,1221.00,1221.00,1221.00,0,50,50.00
11/09/2005,08:27,1221.00,1221.25,1221.00,1221.25,2,86,88.00
11/09/2005,08:28,1221.00,1221.25,1221.00,1221.00,5,418,423.00
11/09/2005,08:29,1221.00,1221.25,1220.75,1221.00,122,117,239.00
11/09/2005,08:30,1221.25,1221.50,1220.75,1220.75,453,768,1221.00
11/09/2005,08:31,1221.00,1221.00,1220.50,1220.50,2442,2150,4592.00
11/09/2005,08:32,1220.75,1221.50,1220.50,1221.00,1958,691,2649.00
11/09/2005,08:33,1221.00,1221.25,1220.75,1221.00,819,245,1064.00
11/09/2005,08:34,1221.00,1221.25,1220.25,1220.50,435,2415,2850.00
11/09/2005,08:35,1220.50,1221.25,1220.25,1221.00,3321,504,3825.00
11/09/2005,08:36,1221.25,1221.50,1221.00,1221.25,1603,895,2498.00
11/09/2005,08:37,1221.25,1222.00,1221.25,1222.00,2470,469,2939.00
11/09/2005,08:38,1221.75,1222.00,1221.25,1221.25,197,1345,1542.00
11/09/2005,08:39,1221.50,1221.75,1221.00,1221.25,583,1415,1998.00
11/09/2005,08:40,1221.00,1221.25,1220.75,1221.00,1240,1050,2290.00
11/09/2005,08:41,1221.00,1221.25,1220.50,1220.50,356,1126,1482.00
11/09/2005,08:42,1220.50,1221.00,1220.50,1220.75,1700,605,2305.00
11/09/2005,08:43,1220.75,1221.25,1220.50,1221.25,1456,861,2317.00
11/09/2005,08:44,1221.25,1221.50,1220.75,1220.75,513,633,1146.00
11/09/2005,08:45,1220.75,1221.25,1220.50,1220.75,563,924,1487.00
11/09/2005,08:46,1220.75,1220.75,1220.00,1220.25,1796,4754,6550.00
11/09/2005,08:47,1220.00,1220.25,1220.00,1220.25,252,448,700.00
11/09/2005,08:48,1220.25,1220.50,1219.75,1220.25,2066,2191,4257.00
11/09/2005,08:49,1220.25,1220.25,1219.50,1220.25,854,1579,2433.00
11/09/2005,08:50,1220.25,1220.75,1220.00,1220.50,1892,221,2113.00
11/09/2005,08:51,1220.50,1220.75,1220.25,1220.25,928,906,1834.00
11/09/2005,08:52,1220.50,1221.00,1220.00,1221.00,2505,407,2912.00
11/09/2005,08:53,1221.00,1221.00,1220.00,1220.00,408,1824,2232.00
11/09/2005,08:54,1220.00,1220.25,1219.75,1220.25,648,1786,2434.00
11/09/2005,08:55,1220.25,1220.50,1219.50,1219.75,891,1003,1894.00
11/09/2005,08:56,1220.00,1220.25,1219.75,1219.75,299,776,1075.00
11/09/2005,08:57,1220.00,1220.00,1219.25,1219.25,955,2741,3696.00
11/09/2005,08:58,1219.50,1219.50,1219.00,1219.25,872,1929,2801.00
11/09/2005,08:59,1219.50,1219.75,1219.00,1219.50,1781,1247,3028.00
11/09/2005,09:00,1219.25,1219.75,1219.25,1219.75,1014,342,1356.00
11/09/2005,09:01,1219.50,1219.75,1219.25,1219.50,192,980,1172.00
11/09/2005,09:02,1219.50,1219.50,1218.75,1219.25,1140,1746,2886.00
11/09/2005,09:03,1219.25,1219.50,1219.00,1219.50,735,1779,2514.00
11/09/2005,09:04,1219.50,1220.25,1219.25,1219.75,2372,386,2758.00
11/09/2005,09:05,1220.00,1220.00,1219.25,1219.75,832,1569,2401.00
11/09/2005,09:06,1219.75,1220.00,1219.50,1220.00,885,559,1444.00
11/09/2005,09:07,1220.00,1220.25,1219.50,1219.75,354,902,1256.00
11/09/2005,09:08,1219.75,1220.25,1219.75,1220.00,590,413,1003.00
11/09/2005,09:09,1220.00,1220.00,1219.50,1219.75,57,517,574.00
11/09/2005,09:10,1219.50,1219.75,1219.50,1219.50,95,366,461.00
11/09/2005,09:11,1219.75,1219.75,1219.50,1219.75,687,17,704.00
11/09/2005,09:12,1219.75,1220.00,1219.25,1219.50,151,857,1008.00
11/09/2005,09:13,1219.50,1219.75,1219.25,1219.75,443,16,459.00
11/09/2005,09:14,1219.75,1220.25,1219.75,1220.00,1477,152,1629.00
11/09/2005,09:15,1219.75,1220.00,1219.75,1220.00,306,1022,1328.00
11/09/2005,09:16,1220.00,1220.50,1220.00,1220.25,1232,733,1965.00
11/09/2005,09:17,1220.25,1220.50,1220.00,1220.25,409,374,783.00
11/09/2005,09:18,1220.25,1220.25,1220.00,1220.00,22,315,337.00
11/09/2005,09:19,1220.00,1220.25,1219.75,1220.00,401,447,848.00
11/09/2005,09:20,1220.00,1220.25,1220.00,1220.25,87,194,281.00
11/09/2005,09:21,1220.25,1220.50,1220.00,1220.25,246,373,619.00
11/09/2005,09:22,1220.25,1220.25,1220.00,1220.25,293,15,308.00
11/09/2005,09:23,1220.00,1220.25,1220.00,1220.00,24,116,140.00
11/09/2005,09:24,1220.00,1220.25,1219.75,1220.00,333,640,973.00
11/09/2005,09:25,1220.00,1220.50,1220.00,1220.25,224,380,604.00
11/09/2005,09:26,1220.25,1220.25,1219.75,1220.00,31,891,922.00
11/09/2005,09:27,1220.00,1220.25,1219.75,1220.00,468,53,521.00
11/09/2005,09:28,1220.25,1220.50,1220.00,1220.50,282,154,436.00
11/09/2005,09:29,1220.25,1221.00,1220.25,1221.00,3605,657,4262.00
11/09/2005,09:30,1220.75,1221.00,1220.50,1220.50,898,1179,2077.00
11/09/2005,09:31,1220.75,1222.00,1220.50,1221.25,6738,2615,9353.00
11/09/2005,09:32,1221.25,1221.75,1220.75,1221.00,1824,1534,3358.00
11/09/2005,09:33,1220.75,1221.50,1220.75,1221.50,1083,979,2062.00
11/09/2005,09:34,1221.25,1222.00,1221.25,1221.75,1945,1500,3445.00
11/09/2005,09:35,1221.75,1222.50,1221.75,1222.25,2684,2077,4761.00
11/09/2005,09:36,1222.25,1222.75,1222.00,1222.75,1905,1666,3571.00
11/09/2005,09:37,1222.50,1223.75,1222.50,1223.50,7907,3194,11101.00
11/09/2005,09:38,1223.50,1224.00,1223.25,1223.75,2553,1793,4346.00
11/09/2005,09:39,1223.50,1224.00,1223.00,1223.00,2213,2572,4785.00
11/09/2005,09:40,1223.00,1223.00,1222.00,1222.25,2008,4393,6401.00
11/09/2005,09:41,1222.50,1222.75,1222.25,1222.50,1956,731,2687.00
11/09/2005,09:42,1222.75,1222.75,1222.25,1222.75,992,673,1665.00
11/09/2005,09:43,1222.50,1222.75,1222.00,1222.00,327,1092,1419.00
11/09/2005,09:44,1222.00,1222.25,1221.75,1222.00,1382,1863,3245.00
11/09/2005,09:45,1222.00,1222.25,1221.75,1222.00,807,479,1286.00
11/09/2005,09:46,1222.00,1222.75,1221.75,1222.25,2869,1056,3925.00
11/09/2005,09:47,1222.25,1222.50,1222.25,1222.25,54,208,262.00
11/09/2005,09:48,1222.25,1222.50,1222.25,1222.50,65,625,690.00
11/09/2005,09:49,1222.50,1222.75,1222.25,1222.50,1493,516,2009.00
11/09/2005,09:50,1222.50,1222.50,1222.00,1222.25,375,587,962.00
11/09/2005,09:51,1222.25,1223.00,1222.25,1222.75,2339,61,2400.00
11/09/2005,09:52,1222.75,1223.25,1222.50,1222.50,1685,2716,4401.00
11/09/2005,09:53,1222.75,1222.75,1221.75,1222.25,763,1640,2403.00
11/09/2005,09:54,1222.00,1222.25,1221.75,1222.00,335,304,639.00
11/09/2005,09:55,1222.00,1222.25,1222.00,1222.25,364,549,913.00
11/09/2005,09:56,1222.00,1222.25,1221.75,1222.00,370,826,1196.00
11/09/2005,09:57,1221.75,1222.00,1221.50,1221.50,308,615,923.00
11/09/2005,09:58,1221.50,1221.75,1221.00,1221.25,916,4695,5611.00
11/09/2005,09:59,1221.25,1221.25,1221.00,1221.00,1676,187,1863.00
11/09/2005,10:00,1221.00,1221.50,1221.00,1221.00,783,390,1173.00
11/09/2005,10:01,1221.00,1221.00,1220.50,1220.75,1994,2535,4529.00
11/09/2005,10:02,1220.75,1221.00,1220.25,1220.25,533,1161,1694.00
11/09/2005,10:03,1220.25,1221.00,1220.25,1221.00,964,559,1523.00
11/09/2005,10:04,1220.75,1221.25,1220.50,1220.75,934,1453,2387.00
11/09/2005,10:05,1220.75,1220.75,1219.75,1220.25,1160,3028,4188.00
11/09/2005,10:06,1220.00,1220.25,1219.50,1219.75,1177,2094,3271.00
11/09/2005,10:07,1219.75,1220.25,1219.75,1220.25,1037,508,1545.00
11/09/2005,10:08,1220.25,1220.25,1219.75,1220.00,296,406,702.00
11/09/2005,10:09,1220.00,1220.00,1219.50,1220.00,742,1001,1743.00
11/09/2005,10:10,1220.00,1220.75,1219.75,1220.25,1669,1106,2775.00
11/09/2005,10:11,1220.25,1220.25,1219.75,1219.75,330,1467,1797.00
11/09/2005,10:12,1220.00,1220.25,1219.50,1219.75,813,871,1684.00
11/09/2005,10:13,1220.00,1220.50,1219.75,1220.25,815,183,998.00
11/09/2005,10:14,1220.25,1220.75,1220.00,1220.50,806,204,1010.00
11/09/2005,10:15,1220.50,1220.75,1220.25,1220.25,518,1027,1545.00
11/09/2005,10:16,1220.25,1220.75,1220.00,1220.75,965,492,1457.00
11/09/2005,10:17,1220.75,1220.75,1220.50,1220.75,182,169,351.00
11/09/2005,10:18,1220.75,1220.75,1220.50,1220.75,92,81,173.00
11/09/2005,10:19,1220.50,1220.75,1220.25,1220.50,243,634,877.00
11/09/2005,10:20,1220.75,1221.25,1220.50,1220.75,1283,534,1817.00
11/09/2005,10:21,1220.75,1221.00,1220.00,1220.25,559,1177,1736.00
11/09/2005,10:22,1220.25,1220.75,1220.00,1220.50,470,529,999.00
11/09/2005,10:23,1220.50,1220.50,1220.00,1220.00,109,1058,1167.00
11/09/2005,10:24,1220.00,1220.50,1219.75,1220.25,680,705,1385.00
11/09/2005,10:25,1220.00,1220.50,1220.00,1220.00,135,103,238.00
11/09/2005,10:26,1220.00,1220.25,1219.75,1220.00,424,417,841.00
11/09/2005,10:27,1220.00,1220.50,1220.00,1220.25,394,439,833.00
11/09/2005,10:28,1220.25,1221.00,1220.25,1220.75,1392,496,1888.00
11/09/2005,10:29,1220.75,1221.00,1220.50,1220.50,293,509,802.00
11/09/2005,10:30,1220.50,1220.50,1219.50,1219.75,505,3624,4129.00
11/09/2005,10:31,1219.75,1220.25,1219.50,1219.75,829,767,1596.00
11/09/2005,10:32,1219.75,1220.00,1219.50,1219.75,965,540,1505.00
11/09/2005,10:33,1219.75,1220.00,1219.50,1219.75,212,319,531.00
11/09/2005,10:34,1219.50,1220.25,1219.50,1219.50,494,923,1417.00
11/09/2005,10:35,1219.75,1219.75,1219.25,1219.50,404,790,1194.00
11/09/2005,10:36,1219.50,1220.25,1219.50,1220.25,1261,119,1380.00
11/09/2005,10:37,1220.25,1220.50,1219.50,1219.75,545,942,1487.00
11/09/2005,10:38,1219.75,1219.75,1219.25,1219.75,472,885,1357.00
11/09/2005,10:39,1219.75,1220.25,1219.50,1219.75,941,858,1799.00
11/09/2005,10:40,1220.00,1220.75,1219.75,1220.75,2598,837,3435.00
11/09/2005,10:41,1220.75,1221.00,1220.25,1220.75,1029,879,1908.00
11/09/2005,10:42,1221.00,1221.25,1220.50,1220.75,1137,1411,2548.00
11/09/2005,10:43,1220.75,1220.75,1220.50,1220.75,379,24,403.00
11/09/2005,10:44,1220.75,1221.00,1220.50,1220.50,170,699,869.00
11/09/2005,10:45,1220.50,1221.25,1220.50,1221.00,729,388,1117.00
11/09/2005,10:46,1221.00,1221.25,1220.75,1220.75,170,1001,1171.00
11/09/2005,10:47,1220.75,1221.00,1220.50,1220.50,3,314,317.00
11/09/2005,10:48,1220.75,1220.75,1220.50,1220.50,7,114,121.00
11/09/2005,10:49,1220.75,1221.00,1220.25,1220.50,1054,674,1728.00
11/09/2005,10:50,1220.50,1221.25,1220.50,1221.00,880,441,1321.00
11/09/2005,10:51,1221.25,1222.00,1221.00,1221.50,3204,778,3982.00
11/09/2005,10:52,1221.75,1221.75,1221.50,1221.50,73,137,210.00
11/09/2005,10:53,1221.50,1222.00,1221.25,1221.75,2000,1401,3401.00
11/09/2005,10:54,1221.75,1222.00,1221.50,1221.50,18,524,542.00
11/09/2005,10:55,1221.50,1222.00,1221.50,1221.50,233,172,405.00
11/09/2005,10:56,1221.50,1221.75,1221.50,1221.50,14,346,360.00
11/09/2005,10:57,1221.50,1221.75,1221.50,1221.50,3,91,94.00
11/09/2005,10:58,1221.50,1222.00,1221.50,1221.75,833,196,1029.00
11/09/2005,10:59,1221.75,1222.00,1221.50,1222.00,634,125,759.00
11/09/2005,11:00,1221.75,1222.25,1221.75,1222.00,779,130,909.00
11/09/2005,11:01,1222.00,1222.00,1221.50,1222.00,201,1010,1211.00
11/09/2005,11:02,1222.00,1222.00,1221.50,1221.75,46,324,370.00
11/09/2005,11:03,1221.50,1221.75,1221.50,1221.50,13,94,107.00
11/09/2005,11:04,1221.50,1221.75,1221.25,1221.50,624,1348,1972.00
11/09/2005,11:05,1221.50,1221.50,1221.25,1221.50,90,194,284.00
11/09/2005,11:06,1221.50,1221.75,1221.25,1221.75,389,373,762.00
11/09/2005,11:07,1221.50,1222.00,1221.50,1221.75,441,332,773.00
11/09/2005,11:08,1222.00,1222.00,1221.50,1222.00,224,452,676.00
11/09/2005,11:09,1222.00,1222.00,1221.75,1221.75,763,31,794.00
11/09/2005,11:10,1221.75,1223.00,1221.75,1223.00,2635,211,2846.00
11/09/2005,11:11,1223.00,1223.00,1222.50,1222.75,1464,692,2156.00
11/09/2005,11:12,1222.75,1223.00,1222.50,1222.75,82,686,768.00
11/09/2005,11:13,1222.50,1223.25,1222.50,1222.75,2153,781,2934.00
11/09/2005,11:14,1222.75,1223.25,1222.75,1223.00,1276,818,2094.00
11/09/2005,11:15,1223.00,1223.00,1222.75,1222.75,88,256,344.00
11/09/2005,11:16,1223.00,1223.00,1222.50,1222.75,157,1211,1368.00
11/09/2005,11:17,1222.75,1223.00,1222.50,1222.50,148,592,740.00
11/09/2005,11:18,1222.50,1223.25,1222.50,1223.25,1465,166,1631.00
11/09/2005,11:19,1223.00,1223.75,1223.00,1223.50,1683,1138,2821.00
11/09/2005,11:20,1223.50,1224.75,1223.50,1224.75,7810,4419,12229.00
11/09/2005,11:21,1224.50,1226.50,1224.50,1226.25,11018,6868,17886.00
11/09/2005,11:22,1226.25,1227.25,1226.00,1227.00,8962,2889,11851.00
11/09/2005,11:23,1227.00,1227.25,1226.50,1226.75,2518,3508,6026.00
11/09/2005,11:24,1226.75,1227.00,1226.50,1226.75,1889,2837,4726.00
11/09/2005,11:25,1226.75,1227.75,1226.75,1227.75,5893,3554,9447.00
11/09/2005,11:26,1227.50,1228.50,1227.50,1228.25,6953,2618,9571.00
11/09/2005,11:27,1228.00,1228.50,1227.50,1227.50,3653,3388,7041.00
11/09/2005,11:28,1227.75,1228.50,1227.50,1228.50,5178,2136,7314.00
11/09/2005,11:29,1228.50,1228.75,1228.00,1228.50,4147,3697,7844.00
11/09/2005,11:30,1228.25,1228.50,1228.00,1228.25,1047,2434,3481.00
11/09/2005,11:31,1228.00,1228.25,1227.50,1227.50,718,4968,5686.00
11/09/2005,11:32,1227.50,1227.75,1227.25,1227.25,1038,2230,3268.00
11/09/2005,11:33,1227.25,1227.50,1227.00,1227.00,2055,2664,4719.00
11/09/2005,11:34,1227.00,1227.25,1226.75,1227.00,495,1761,2256.00
11/09/2005,11:35,1227.25,1227.75,1227.00,1227.50,2521,204,2725.00
11/09/2005,11:36,1227.50,1227.50,1227.25,1227.25,280,240,520.00
11/09/2005,11:37,1227.25,1227.75,1227.25,1227.25,638,701,1339.00
11/09/2005,11:38,1227.25,1227.75,1227.25,1227.75,641,632,1273.00
11/09/2005,11:39,1227.50,1227.75,1227.50,1227.50,75,330,405.00
11/09/2005,11:40,1227.50,1228.00,1227.50,1228.00,2214,339,2553.00
11/09/2005,11:41,1227.75,1228.00,1227.50,1227.50,443,803,1246.00
11/09/2005,11:42,1227.50,1227.75,1227.25,1227.75,1039,676,1715.00
11/09/2005,11:43,1227.50,1227.75,1227.00,1227.25,294,1407,1701.00
11/09/2005,11:44,1227.00,1227.50,1227.00,1227.25,893,129,1022.00
11/09/2005,11:45,1227.25,1227.50,1227.00,1227.50,698,372,1070.00
11/09/2005,11:46,1227.50,1228.00,1227.25,1227.50,1543,395,1938.00
11/09/2005,11:47,1227.75,1227.75,1227.50,1227.50,404,167,571.00
11/09/2005,11:48,1227.75,1228.00,1227.50,1228.00,1272,786,2058.00
11/09/2005,11:49,1228.00,1228.25,1227.75,1228.00,2783,828,3611.00
11/09/2005,11:50,1228.00,1228.50,1228.00,1228.25,1808,520,2328.00
11/09/2005,11:51,1228.50,1229.00,1228.25,1229.00,4232,2125,6357.00
11/09/2005,11:52,1229.00,1229.50,1228.75,1229.25,4019,3556,7575.00
11/09/2005,11:53,1229.00,1229.50,1228.75,1229.00,1791,1409,3200.00
11/09/2005,11:54,1228.75,1229.00,1228.50,1228.50,739,924,1663.00
11/09/2005,11:55,1228.50,1228.75,1228.25,1228.75,1665,1404,3069.00
11/09/2005,11:56,1228.50,1228.75,1228.25,1228.75,753,1312,2065.00
11/09/2005,11:57,1228.75,1228.75,1228.25,1228.25,250,386,636.00
11/09/2005,11:58,1228.25,1228.50,1228.25,1228.50,385,72,457.00
11/09/2005,11:59,1228.50,1229.00,1228.25,1228.50,1732,1075,2807.00
11/09/2005,12:00,1228.50,1228.75,1228.25,1228.25,243,1340,1583.00
11/09/2005,12:01,1228.50,1228.75,1228.00,1228.50,601,385,986.00
11/09/2005,12:02,1228.50,1228.50,1228.25,1228.25,28,25,53.00
11/09/2005,12:03,1228.25,1228.50,1228.25,1228.50,155,312,467.00
11/09/2005,12:04,1228.25,1228.50,1228.00,1228.25,71,554,625.00
11/09/2005,12:05,1228.00,1228.25,1227.50,1227.75,273,1410,1683.00
11/09/2005,12:06,1228.00,1228.25,1227.75,1228.00,972,411,1383.00
11/09/2005,12:07,1227.75,1228.50,1227.75,1228.00,1383,395,1778.00
11/09/2005,12:08,1228.00,1228.25,1228.00,1228.25,230,219,449.00
11/09/2005,12:09,1228.00,1228.25,1228.00,1228.25,9,27,36.00
11/09/2005,12:10,1228.25,1228.25,1227.75,1228.00,14,522,536.00
11/09/2005,12:11,1228.00,1228.00,1227.50,1227.50,97,1000,1097.00
11/09/2005,12:12,1227.75,1228.00,1227.50,1227.75,1082,33,1115.00
11/09/2005,12:13,1228.00,1228.00,1227.50,1227.75,502,528,1030.00
11/09/2005,12:14,1228.00,1228.00,1227.50,1227.75,75,321,396.00
11/09/2005,12:15,1227.75,1227.75,1227.50,1227.50,313,161,474.00
11/09/2005,12:16,1227.50,1228.00,1227.50,1227.50,904,1276,2180.00
11/09/2005,12:17,1227.75,1227.75,1227.25,1227.50,741,1084,1825.00
11/09/2005,12:18,1227.50,1228.00,1227.25,1228.00,1965,488,2453.00
11/09/2005,12:19,1228.00,1228.00,1227.50,1227.75,209,453,662.00
11/09/2005,12:20,1227.50,1227.75,1227.50,1227.75,47,8,55.00
11/09/2005,12:21,1227.50,1228.50,1227.50,1228.50,2694,326,3020.00
11/09/2005,12:22,1228.25,1228.50,1228.00,1228.25,189,138,327.00
11/09/2005,12:23,1228.25,1228.50,1227.50,1228.00,565,665,1230.00
11/09/2005,12:24,1228.00,1228.25,1227.75,1228.00,482,172,654.00
11/09/2005,12:25,1228.00,1228.00,1227.75,1227.75,33,248,281.00
11/09/2005,12:26,1228.00,1228.00,1227.75,1227.75,37,24,61.00
11/09/2005,12:27,1227.75,1228.00,1227.50,1227.50,27,421,448.00
11/09/2005,12:28,1227.50,1227.75,1227.50,1227.50,42,45,87.00
11/09/2005,12:29,1227.75,1227.75,1227.25,1227.50,58,901,959.00
11/09/2005,12:30,1227.25,1227.75,1227.25,1227.50,891,485,1376.00
11/09/2005,12:31,1227.50,1227.75,1227.50,1227.75,81,82,163.00
11/09/2005,12:32,1227.50,1227.75,1227.50,1227.75,51,51,102.00
11/09/2005,12:33,1227.50,1228.00,1227.50,1227.75,805,266,1071.00
11/09/2005,12:34,1227.75,1227.75,1227.50,1227.75,786,65,851.00
11/09/2005,12:35,1227.75,1227.75,1227.50,1227.75,80,71,151.00
11/09/2005,12:36,1227.75,1227.75,1227.25,1227.50,41,675,716.00
11/09/2005,12:37,1227.25,1227.75,1227.25,1227.50,656,816,1472.00
11/09/2005,12:38,1227.75,1227.75,1227.25,1227.50,115,607,722.00
11/09/2005,12:39,1227.50,1227.50,1227.25,1227.25,44,930,974.00
11/09/2005,12:40,1227.25,1227.50,1227.00,1227.00,349,404,753.00
11/09/2005,12:41,1227.25,1227.50,1227.00,1227.25,813,811,1624.00
11/09/2005,12:42,1227.25,1227.50,1227.00,1227.25,447,173,620.00
11/09/2005,12:43,1227.25,1227.50,1227.00,1227.25,298,222,520.00
11/09/2005,12:44,1227.25,1227.50,1227.25,1227.25,101,28,129.00
11/09/2005,12:45,1227.25,1227.25,1226.75,1227.00,338,2240,2578.00
11/09/2005,12:46,1227.00,1227.25,1226.75,1227.00,102,643,745.00
11/09/2005,12:47,1226.75,1227.00,1226.75,1227.00,30,240,270.00
11/09/2005,12:48,1227.00,1227.50,1226.75,1227.50,1824,252,2076.00
11/09/2005,12:49,1227.50,1227.50,1227.00,1227.00,542,477,1019.00
11/09/2005,12:50,1227.00,1227.25,1227.00,1227.00,296,33,329.00
11/09/2005,12:51,1227.25,1227.50,1227.00,1227.25,557,261,818.00
11/09/2005,12:52,1227.25,1227.50,1227.00,1227.25,124,109,233.00
11/09/2005,12:53,1227.25,1227.25,1226.25,1226.50,489,3099,3588.00
11/09/2005,12:54,1226.50,1226.50,1225.00,1225.25,3413,8694,12107.00
11/09/2005,12:55,1225.25,1225.50,1225.00,1225.50,3581,196,3777.00
11/09/2005,12:56,1225.50,1226.00,1225.25,1225.25,1903,1385,3288.00
11/09/2005,12:57,1225.25,1226.00,1225.25,1225.50,1013,1587,2600.00
11/09/2005,12:58,1225.25,1225.50,1225.25,1225.50,648,137,785.00
11/09/2005,12:59,1225.50,1225.75,1225.25,1225.50,970,502,1472.00
11/09/2005,13:00,1225.50,1226.00,1225.50,1225.75,2403,941,3344.00
11/09/2005,13:01,1226.00,1226.00,1225.75,1226.00,351,139,490.00
11/09/2005,13:02,1226.00,1226.25,1225.50,1225.75,650,1159,1809.00
11/09/2005,13:03,1225.75,1225.75,1225.50,1225.50,46,1241,1287.00
11/09/2005,13:04,1225.50,1225.75,1225.00,1225.25,477,1469,1946.00
11/09/2005,13:05,1225.25,1225.50,1224.50,1224.50,1086,3200,4286.00
11/09/2005,13:06,1224.75,1225.00,1224.25,1224.50,2444,3966,6410.00
11/09/2005,13:07,1224.50,1225.25,1224.50,1225.25,1872,706,2578.00
11/09/2005,13:08,1225.25,1225.75,1225.25,1225.75,1549,33,1582.00
11/09/2005,13:09,1225.75,1225.75,1225.25,1225.75,464,1681,2145.00
11/09/2005,13:10,1225.75,1225.75,1225.25,1225.50,83,1223,1306.00
11/09/2005,13:11,1225.25,1225.50,1225.00,1225.25,527,739,1266.00
11/09/2005,13:12,1225.25,1225.50,1225.25,1225.25,304,262,566.00
11/09/2005,13:13,1225.50,1225.75,1225.25,1225.75,1377,84,1461.00
11/09/2005,13:14,1225.50,1226.00,1225.25,1225.50,613,663,1276.00
11/09/2005,13:15,1225.75,1225.75,1225.50,1225.50,65,68,133.00
11/09/2005,13:16,1225.50,1226.00,1225.50,1225.50,762,785,1547.00
11/09/2005,13:17,1225.50,1226.00,1225.50,1226.00,294,50,344.00
11/09/2005,13:18,1225.75,1226.50,1225.75,1226.50,2037,479,2516.00
11/09/2005,13:19,1226.25,1226.75,1225.75,1226.00,1424,1652,3076.00
11/09/2005,13:20,1226.00,1226.25,1225.75,1226.00,238,332,570.00
11/09/2005,13:21,1225.75,1226.00,1225.50,1225.50,201,312,513.00
11/09/2005,13:22,1225.50,1225.75,1225.25,1225.50,267,1058,1325.00
11/09/2005,13:23,1225.75,1225.75,1225.25,1225.50,221,243,464.00
11/09/2005,13:24,1225.50,1225.75,1225.25,1225.25,14,1214,1228.00
11/09/2005,13:25,1225.25,1225.50,1224.75,1224.75,19,1546,1565.00
11/09/2005,13:26,1224.75,1225.00,1224.50,1224.75,686,933,1619.00
11/09/2005,13:27,1224.75,1225.00,1224.75,1224.75,721,271,992.00
11/09/2005,13:28,1224.75,1225.25,1224.75,1225.00,254,142,396.00
11/09/2005,13:29,1225.00,1225.50,1225.00,1225.50,1376,34,1410.00
11/09/2005,13:30,1225.50,1225.50,1225.25,1225.25,57,260,317.00
11/09/2005,13:31,1225.00,1225.25,1224.75,1225.00,518,903,1421.00
11/09/2005,13:32,1225.00,1225.00,1224.75,1224.75,99,112,211.00
11/09/2005,13:33,1225.00,1226.25,1224.75,1226.00,2930,390,3320.00
11/09/2005,13:34,1226.00,1226.00,1225.50,1225.75,206,791,997.00
11/09/2005,13:35,1225.75,1226.00,1225.75,1225.75,80,139,219.00
11/09/2005,13:36,1225.75,1226.25,1225.75,1225.75,584,500,1084.00
11/09/2005,13:37,1225.75,1226.25,1225.75,1226.00,380,50,430.00
11/09/2005,13:38,1226.00,1226.25,1225.75,1226.25,401,546,947.00
11/09/2005,13:39,1226.25,1227.25,1226.25,1227.00,4866,577,5443.00
11/09/2005,13:40,1227.00,1227.50,1227.00,1227.00,1575,1861,3436.00
11/09/2005,13:41,1227.00,1227.25,1226.75,1226.75,63,912,975.00
11/09/2005,13:42,1226.75,1227.00,1226.75,1226.75,2,972,974.00
11/09/2005,13:43,1226.75,1227.00,1226.50,1226.75,17,905,922.00
11/09/2005,13:44,1226.75,1227.00,1226.50,1226.75,326,291,617.00
11/09/2005,13:45,1226.75,1226.75,1225.75,1225.75,343,3611,3954.00
11/09/2005,13:46,1225.75,1226.00,1225.75,1226.00,365,665,1030.00
11/09/2005,13:47,1225.75,1226.00,1225.50,1225.75,201,444,645.00
11/09/2005,13:48,1225.75,1226.00,1225.75,1226.00,38,15,53.00
11/09/2005,13:49,1225.75,1226.00,1225.25,1225.25,326,1395,1721.00
11/09/2005,13:50,1225.25,1225.50,1224.25,1224.50,306,2809,3115.00
11/09/2005,13:51,1224.50,1225.00,1223.25,1223.50,3741,6118,9859.00
11/09/2005,13:52,1223.75,1223.75,1222.75,1223.75,3598,2851,6449.00
11/09/2005,13:53,1223.75,1224.00,1223.50,1224.00,1307,625,1932.00
11/09/2005,13:54,1223.75,1224.00,1223.50,1223.75,461,948,1409.00
11/09/2005,13:55,1223.75,1224.00,1223.50,1223.75,1253,590,1843.00
11/09/2005,13:56,1223.75,1224.00,1223.50,1223.75,675,611,1286.00
11/09/2005,13:57,1223.75,1224.25,1223.75,1224.00,1011,785,1796.00
11/09/2005,13:58,1223.75,1224.25,1223.50,1224.25,733,857,1590.00
11/09/2005,13:59,1224.25,1224.50,1223.75,1223.75,1303,689,1992.00
11/09/2005,14:00,1224.00,1224.25,1223.50,1223.75,896,1074,1970.00
11/09/2005,14:01,1223.75,1224.25,1223.75,1224.00,942,465,1407.00
11/09/2005,14:02,1224.00,1224.25,1223.75,1223.75,399,944,1343.00
11/09/2005,14:03,1223.75,1224.00,1223.50,1223.75,880,839,1719.00
11/09/2005,14:04,1223.75,1224.25,1223.75,1224.25,567,262,829.00
11/09/2005,14:05,1224.25,1224.50,1224.00,1224.50,518,161,679.00
11/09/2005,14:06,1224.25,1225.00,1224.00,1224.75,1925,348,2273.00
11/09/2005,14:07,1224.75,1225.25,1224.25,1224.50,897,2238,3135.00
11/09/2005,14:08,1224.50,1225.50,1224.50,1225.50,2859,587,3446.00
11/09/2005,14:09,1225.50,1225.50,1225.00,1225.00,376,383,759.00
11/09/2005,14:10,1225.00,1225.00,1224.50,1225.00,73,554,627.00
11/09/2005,14:11,1225.00,1225.00,1224.75,1224.75,217,341,558.00
11/09/2005,14:12,1224.75,1225.00,1224.50,1224.50,15,1360,1375.00
11/09/2005,14:13,1224.75,1224.75,1224.00,1224.50,778,848,1626.00
11/09/2005,14:14,1224.25,1225.00,1224.25,1224.75,853,603,1456.00
11/09/2005,14:15,1224.50,1224.75,1224.25,1224.50,88,110,198.00
11/09/2005,14:16,1224.75,1224.75,1224.50,1224.75,236,12,248.00
11/09/2005,14:17,1224.50,1225.50,1224.25,1225.25,2293,535,2828.00
11/09/2005,14:18,1225.25,1226.25,1225.25,1225.75,2487,2231,4718.00
11/09/2005,14:19,1225.75,1226.50,1225.75,1226.00,2199,646,2845.00
11/09/2005,14:20,1226.00,1226.25,1225.75,1226.00,83,605,688.00
11/09/2005,14:21,1226.00,1226.25,1225.50,1226.00,562,1251,1813.00
11/09/2005,14:22,1226.00,1227.00,1225.75,1226.75,3539,1168,4707.00
11/09/2005,14:23,1226.50,1226.75,1226.00,1226.25,258,1340,1598.00
11/09/2005,14:24,1226.00,1226.50,1226.00,1226.25,656,358,1014.00
11/09/2005,14:25,1226.25,1226.50,1226.25,1226.25,221,231,452.00
11/09/2005,14:26,1226.25,1226.50,1226.25,1226.25,37,216,253.00
11/09/2005,14:27,1226.25,1226.50,1226.00,1226.25,50,118,168.00
11/09/2005,14:28,1226.25,1226.50,1226.00,1226.25,335,120,455.00
11/09/2005,14:29,1226.50,1226.75,1226.25,1226.50,458,382,840.00
11/09/2005,14:30,1226.50,1226.50,1226.25,1226.25,59,555,614.00
11/09/2005,14:31,1226.25,1226.50,1225.75,1226.25,1343,917,2260.00
11/09/2005,14:32,1226.50,1227.00,1226.25,1226.50,1761,1057,2818.00
11/09/2005,14:33,1226.50,1226.75,1226.25,1226.50,281,291,572.00
11/09/2005,14:34,1226.50,1226.75,1226.50,1226.50,1,242,243.00
11/09/2005,14:35,1226.50,1226.75,1226.25,1226.50,467,299,766.00
11/09/2005,14:36,1226.50,1227.00,1226.50,1226.75,780,263,1043.00
11/09/2005,14:37,1226.75,1227.00,1226.75,1226.75,125,406,531.00
11/09/2005,14:38,1226.75,1226.75,1225.75,1225.75,728,3000,3728.00
11/09/2005,14:39,1225.75,1226.00,1225.00,1225.25,668,2647,3315.00
11/09/2005,14:40,1225.25,1225.50,1225.00,1225.25,587,797,1384.00
11/09/2005,14:41,1225.25,1225.50,1224.75,1224.75,726,1306,2032.00
11/09/2005,14:42,1225.00,1225.25,1224.75,1225.00,983,370,1353.00
11/09/2005,14:43,1224.75,1225.25,1224.75,1225.00,463,445,908.00
11/09/2005,14:44,1225.00,1225.25,1224.25,1224.25,141,2033,2174.00
11/09/2005,14:45,1224.25,1224.75,1224.25,1224.50,689,543,1232.00
11/09/2005,14:46,1224.50,1225.00,1224.50,1224.75,427,248,675.00
11/09/2005,14:47,1224.50,1224.75,1224.50,1224.75,184,95,279.00
11/09/2005,14:48,1224.50,1225.00,1224.25,1224.25,574,950,1524.00
11/09/2005,14:49,1224.25,1224.50,1223.75,1224.50,1269,3936,5205.00
11/09/2005,14:50,1224.50,1224.50,1224.00,1224.25,819,560,1379.00
11/09/2005,14:51,1224.00,1224.25,1223.25,1223.50,557,2452,3009.00
11/09/2005,14:52,1223.50,1224.00,1223.25,1223.75,1935,1049,2984.00
11/09/2005,14:53,1223.75,1224.00,1223.75,1224.00,547,540,1087.00
11/09/2005,14:54,1224.00,1224.25,1223.75,1224.00,775,404,1179.00
11/09/2005,14:55,1223.75,1224.25,1223.75,1224.00,1049,363,1412.00
11/09/2005,14:56,1224.00,1224.25,1223.25,1223.50,1491,2734,4225.00
11/09/2005,14:57,1223.50,1223.75,1223.25,1223.25,593,1374,1967.00
11/09/2005,14:58,1223.25,1223.50,1223.00,1223.25,1892,2445,4337.00
11/09/2005,14:59,1223.25,1223.25,1222.50,1222.50,1709,5854,7563.00
11/09/2005,15:00,1222.75,1223.00,1222.00,1222.50,4120,4453,8573.00
11/09/2005,15:01,1222.75,1223.75,1222.50,1223.75,4011,2233,6244.00
11/09/2005,15:02,1223.75,1223.75,1223.00,1223.25,625,1323,1948.00
11/09/2005,15:03,1223.25,1223.25,1223.00,1223.00,183,1473,1656.00
11/09/2005,15:04,1223.00,1223.25,1222.75,1223.00,788,860,1648.00
11/09/2005,15:05,1222.75,1223.00,1222.75,1223.00,761,1818,2579.00
11/09/2005,15:06,1222.75,1223.25,1222.50,1223.00,1152,799,1951.00
11/09/2005,15:07,1223.00,1223.25,1222.50,1222.75,888,939,1827.00
11/09/2005,15:08,1223.00,1223.00,1222.25,1222.75,926,1121,2047.00
11/09/2005,15:09,1222.75,1223.25,1222.75,1223.00,715,350,1065.00
11/09/2005,15:10,1223.25,1224.00,1223.00,1223.75,2392,424,2816.00
11/09/2005,15:11,1224.00,1224.00,1223.50,1223.75,546,705,1251.00
11/09/2005,15:12,1223.75,1224.00,1223.50,1223.50,277,584,861.00
11/09/2005,15:13,1223.50,1223.75,1223.50,1223.75,232,377,609.00
11/09/2005,15:14,1223.75,1223.75,1223.25,1223.25,181,743,924.00
11/09/2005,15:15,1223.25,1224.00,1223.25,1224.00,2154,1169,3323.00
11/09/2005,15:30,1223.50,1223.50,1223.50,1223.50,0,143,143.00
11/09/2005,15:31,1223.75,1223.75,1223.50,1223.50,17,74,91.00
11/09/2005,15:32,1223.75,1224.00,1223.50,1223.50,353,90,443.00
11/09/2005,15:33,1223.75,1223.75,1223.50,1223.75,48,27,75.00
11/09/2005,15:34,1223.50,1223.75,1223.50,1223.50,7,6,13.00
11/09/2005,15:35,1223.50,1223.75,1223.25,1223.25,2,242,244.00
11/09/2005,15:36,1223.25,1223.50,1223.25,1223.50,5,2,7.00
11/09/2005,15:37,1223.50,1223.50,1223.50,1223.50,95,0,95.00
11/09/2005,15:38,1223.50,1223.50,1223.50,1223.50,14,0,14.00
11/09/2005,15:39,1223.25,1223.50,1223.25,1223.50,33,5,38.00
11/09/2005,15:40,1223.50,1223.50,1223.50,1223.50,2,0,2.00
11/09/2005,15:42,1223.50,1223.50,1223.50,1223.50,2,0,2.00
11/09/2005,15:43,1223.25,1223.50,1223.25,1223.50,20,3,23.00
11/09/2005,15:44,1223.50,1223.50,1223.50,1223.50,48,0,48.00
11/09/2005,15:45,1223.50,1223.50,1223.50,1223.50,134,0,134.00
11/09/2005,15:46,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,15:47,1223.50,1223.75,1223.50,1223.75,220,51,271.00
11/09/2005,15:48,1223.75,1223.75,1223.75,1223.75,25,0,25.00
11/09/2005,15:49,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/09/2005,15:50,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,15:52,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/09/2005,15:53,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,15:54,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,15:55,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/09/2005,15:59,1223.50,1223.50,1223.50,1223.50,0,6,6.00
11/09/2005,16:00,1223.50,1223.50,1223.25,1223.25,11,142,153.00
11/09/2005,17:01,1222.75,1223.00,1222.75,1222.75,79,26,105.00
11/09/2005,17:02,1222.75,1223.00,1222.75,1222.75,25,93,118.00
11/09/2005,17:03,1223.00,1223.00,1222.75,1222.75,81,50,131.00
11/09/2005,17:04,1223.00,1223.00,1222.75,1222.75,1,1,2.00
11/09/2005,17:05,1223.00,1223.00,1223.00,1223.00,78,0,78.00
11/09/2005,17:06,1223.25,1223.25,1223.00,1223.00,26,1,27.00
11/09/2005,17:07,1223.25,1223.25,1223.00,1223.25,48,4,52.00
11/09/2005,17:09,1223.50,1223.50,1223.50,1223.50,25,0,25.00
11/09/2005,17:10,1223.50,1223.50,1223.25,1223.50,53,3,56.00
11/09/2005,17:11,1223.25,1223.25,1223.25,1223.25,0,20,20.00
11/09/2005,17:14,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/09/2005,17:15,1223.50,1223.50,1223.25,1223.25,1,1,2.00
11/09/2005,17:16,1223.50,1223.50,1223.50,1223.50,3,0,3.00
11/09/2005,17:21,1223.50,1223.50,1223.50,1223.50,30,0,30.00
11/09/2005,17:23,1223.25,1223.75,1223.25,1223.75,5,1,6.00
11/09/2005,17:24,1223.50,1223.75,1223.50,1223.50,50,36,86.00
11/09/2005,17:25,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/09/2005,17:26,1223.50,1223.50,1223.50,1223.50,0,66,66.00
11/09/2005,17:30,1223.50,1223.50,1223.50,1223.50,0,6,6.00
11/09/2005,17:31,1223.50,1223.50,1223.50,1223.50,0,13,13.00
11/09/2005,17:32,1223.50,1223.50,1223.50,1223.50,0,4,4.00
11/09/2005,17:33,1223.75,1223.75,1223.50,1223.50,20,10,30.00
11/09/2005,17:36,1223.75,1223.75,1223.75,1223.75,21,0,21.00
11/09/2005,17:37,1223.50,1223.75,1223.50,1223.75,20,2,22.00
11/09/2005,17:38,1223.75,1223.75,1223.75,1223.75,15,0,15.00
11/09/2005,17:39,1223.75,1223.75,1223.75,1223.75,40,0,40.00
11/09/2005,17:40,1223.50,1223.75,1223.50,1223.75,22,1,23.00
11/09/2005,17:42,1223.75,1223.75,1223.75,1223.75,20,0,20.00
11/09/2005,17:43,1223.75,1223.75,1223.75,1223.75,7,0,7.00
11/09/2005,17:44,1223.75,1223.75,1223.50,1223.50,20,1,21.00
11/09/2005,17:45,1223.75,1223.75,1223.75,1223.75,56,0,56.00
11/09/2005,17:46,1223.75,1224.00,1223.50,1224.00,42,1,43.00
11/09/2005,17:47,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/09/2005,17:48,1224.00,1224.00,1223.75,1223.75,20,14,34.00
11/09/2005,17:50,1223.75,1223.75,1223.50,1223.50,0,26,26.00
11/09/2005,17:52,1223.50,1223.50,1223.50,1223.50,0,13,13.00
11/09/2005,17:53,1223.50,1223.50,1223.50,1223.50,0,5,5.00
11/09/2005,17:54,1223.50,1223.50,1223.50,1223.50,0,10,10.00
11/09/2005,17:55,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,17:56,1223.75,1223.75,1223.50,1223.50,2,5,7.00
11/09/2005,17:57,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,17:58,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,17:59,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,18:00,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,18:01,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,18:02,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,18:03,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,18:05,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,18:06,1223.50,1223.50,1223.50,1223.50,0,47,47.00
11/09/2005,18:07,1223.50,1223.75,1223.50,1223.75,1,1,2.00
11/09/2005,18:08,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,18:09,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,18:11,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/09/2005,18:12,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,18:13,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,18:15,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,18:16,1223.50,1223.50,1223.50,1223.50,0,10,10.00
11/09/2005,18:17,1223.50,1223.50,1223.50,1223.50,0,5,5.00
11/09/2005,18:18,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,18:20,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,18:21,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,18:22,1223.75,1223.75,1223.75,1223.75,31,0,31.00
11/09/2005,18:23,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/09/2005,18:27,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,18:30,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,18:38,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,18:40,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,18:42,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,18:48,1223.50,1223.50,1223.50,1223.50,0,39,39.00
11/09/2005,18:49,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/09/2005,18:50,1223.50,1223.75,1223.50,1223.50,2,3,5.00
11/09/2005,18:53,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/09/2005,18:54,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/09/2005,18:57,1223.50,1223.50,1223.50,1223.50,0,5,5.00
11/09/2005,18:58,1223.50,1223.75,1223.50,1223.50,41,23,64.00
11/09/2005,18:59,1223.50,1223.50,1223.50,1223.50,0,19,19.00
11/09/2005,19:00,1223.50,1223.50,1223.50,1223.50,0,7,7.00
11/09/2005,19:01,1223.50,1223.50,1223.50,1223.50,0,20,20.00
11/09/2005,19:02,1223.75,1223.75,1223.75,1223.75,55,0,55.00
11/09/2005,19:03,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,19:04,1223.75,1223.75,1223.75,1223.75,44,0,44.00
11/09/2005,19:05,1224.00,1224.00,1224.00,1224.00,187,0,187.00
11/09/2005,19:06,1224.00,1224.25,1224.00,1224.25,4,0,4.00
11/09/2005,19:07,1224.25,1224.25,1224.25,1224.25,73,0,73.00
11/09/2005,19:08,1224.25,1224.25,1224.00,1224.00,2,49,51.00
11/09/2005,19:09,1223.75,1223.75,1223.50,1223.75,5,63,68.00
11/09/2005,19:10,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,19:11,1223.75,1223.75,1223.75,1223.75,34,0,34.00
11/09/2005,19:12,1223.75,1223.75,1223.50,1223.50,19,1,20.00
11/09/2005,19:13,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,19:17,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,19:18,1223.50,1223.50,1223.50,1223.50,0,9,9.00
11/09/2005,19:19,1223.75,1223.75,1223.50,1223.50,12,9,21.00
11/09/2005,19:20,1223.75,1223.75,1223.50,1223.50,1,2,3.00
11/09/2005,19:27,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,19:28,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,20:04,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/09/2005,20:05,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,20:10,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,20:13,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,20:14,1223.50,1223.50,1223.50,1223.50,0,5,5.00
11/09/2005,20:16,1223.50,1223.50,1223.50,1223.50,0,20,20.00
11/09/2005,20:21,1223.75,1223.75,1223.75,1223.75,25,0,25.00
11/09/2005,20:26,1223.75,1223.75,1223.50,1223.50,1,10,11.00
11/09/2005,20:27,1223.75,1223.75,1223.75,1223.75,8,0,8.00
11/09/2005,20:28,1223.75,1223.75,1223.75,1223.75,12,0,12.00
11/09/2005,20:29,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,20:30,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,20:36,1223.75,1223.75,1223.75,1223.75,6,0,6.00
11/09/2005,20:38,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/09/2005,20:40,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,20:42,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/09/2005,20:44,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,20:47,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,21:00,1223.50,1223.50,1223.50,1223.50,0,142,142.00
11/09/2005,21:01,1223.50,1223.50,1223.50,1223.50,0,4,4.00
11/09/2005,21:04,1223.50,1223.50,1223.50,1223.50,0,5,5.00
11/09/2005,21:05,1223.50,1223.50,1223.50,1223.50,0,5,5.00
11/09/2005,21:08,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,21:09,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/09/2005,21:10,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,21:13,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,21:17,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,21:26,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,21:27,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,21:32,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,21:35,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,21:42,1223.75,1223.75,1223.75,1223.75,98,0,98.00
11/09/2005,21:43,1223.75,1223.75,1223.75,1223.75,45,0,45.00
11/09/2005,21:44,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,21:45,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,21:48,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,21:51,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,21:52,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,21:53,1223.75,1223.75,1223.75,1223.75,27,0,27.00
11/09/2005,21:54,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,21:55,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,21:56,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,21:57,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,21:58,1223.75,1223.75,1223.75,1223.75,20,0,20.00
11/09/2005,21:59,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,22:02,1223.75,1223.75,1223.75,1223.75,6,0,6.00
11/09/2005,22:04,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,22:08,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,22:09,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,22:10,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,22:11,1223.75,1223.75,1223.75,1223.75,12,0,12.00
11/09/2005,22:12,1223.75,1223.75,1223.75,1223.75,34,0,34.00
11/09/2005,22:14,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,22:15,1223.75,1223.75,1223.75,1223.75,7,0,7.00
11/09/2005,22:16,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,22:19,1224.00,1224.00,1223.75,1223.75,1,1,2.00
11/09/2005,22:21,1223.75,1223.75,1223.75,1223.75,0,3,3.00
11/09/2005,22:22,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/09/2005,22:23,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/09/2005,22:24,1223.75,1224.00,1223.75,1224.00,1,6,7.00
11/09/2005,22:27,1223.75,1223.75,1223.50,1223.50,0,9,9.00
11/09/2005,22:28,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,22:31,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,22:33,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,22:34,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,22:35,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,22:36,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,22:39,1223.50,1223.50,1223.50,1223.50,0,40,40.00
11/09/2005,22:40,1223.50,1223.50,1223.50,1223.50,0,13,13.00
11/09/2005,22:45,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,22:50,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,22:51,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,23:04,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,23:09,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,23:17,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,23:18,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/09/2005,23:21,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,23:25,1223.75,1223.75,1223.75,1223.75,5,0,5.00
11/09/2005,23:27,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/09/2005,23:28,1223.50,1223.50,1223.50,1223.50,0,10,10.00
11/09/2005,23:29,1223.50,1223.75,1223.50,1223.75,30,3,33.00
11/09/2005,23:30,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/09/2005,23:31,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,23:32,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,23:33,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,23:34,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,23:35,1223.75,1223.75,1223.75,1223.75,6,0,6.00
11/09/2005,23:41,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,23:42,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/09/2005,23:43,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/09/2005,23:44,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/09/2005,23:45,1223.75,1223.75,1223.75,1223.75,3,0,3.00
11/09/2005,23:46,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/09/2005,23:47,1223.75,1224.00,1223.75,1224.00,4,0,4.00
11/09/2005,23:58,1224.00,1224.00,1224.00,1224.00,10,0,10.00
11/10/2005,00:05,1223.75,1223.75,1223.75,1223.75,0,18,18.00
11/10/2005,00:07,1223.75,1223.75,1223.75,1223.75,0,15,15.00
11/10/2005,00:08,1223.50,1223.50,1223.50,1223.50,0,10,10.00
11/10/2005,00:09,1223.75,1223.75,1223.75,1223.75,24,0,24.00
11/10/2005,00:15,1223.75,1223.75,1223.75,1223.75,9,0,9.00
11/10/2005,00:16,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/10/2005,00:17,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/10/2005,00:21,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/10/2005,00:26,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/10/2005,00:28,1223.50,1223.75,1223.50,1223.75,10,10,20.00
11/10/2005,00:30,1223.50,1223.75,1223.50,1223.75,59,4,63.00
11/10/2005,00:31,1223.75,1223.75,1223.75,1223.75,18,0,18.00
11/10/2005,00:32,1223.75,1223.75,1223.75,1223.75,7,0,7.00
11/10/2005,00:33,1223.75,1223.75,1223.75,1223.75,14,0,14.00
11/10/2005,00:35,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/10/2005,00:37,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/10/2005,00:38,1223.75,1224.00,1223.75,1224.00,4,0,4.00
11/10/2005,00:49,1223.75,1223.75,1223.75,1223.75,0,38,38.00
11/10/2005,00:51,1223.75,1223.75,1223.75,1223.75,0,3,3.00
11/10/2005,00:52,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,00:53,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,00:54,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,00:55,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,00:58,1223.75,1223.75,1223.75,1223.75,0,10,10.00
11/10/2005,00:59,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/10/2005,01:00,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/10/2005,01:01,1224.00,1224.00,1224.00,1224.00,114,0,114.00
11/10/2005,01:02,1224.25,1224.25,1224.25,1224.25,6,0,6.00
11/10/2005,01:03,1224.00,1224.00,1224.00,1224.00,0,2,2.00
11/10/2005,01:04,1224.00,1224.00,1224.00,1224.00,0,12,12.00
11/10/2005,01:05,1224.00,1224.00,1224.00,1224.00,0,11,11.00
11/10/2005,01:07,1224.00,1224.00,1224.00,1224.00,0,19,19.00
11/10/2005,01:08,1224.00,1224.00,1224.00,1224.00,0,5,5.00
11/10/2005,01:10,1224.00,1224.00,1224.00,1224.00,0,1,1.00
11/10/2005,01:13,1224.00,1224.00,1224.00,1224.00,0,1,1.00
11/10/2005,01:16,1224.00,1224.00,1223.75,1223.75,0,12,12.00
11/10/2005,01:17,1223.75,1223.75,1223.75,1223.75,0,5,5.00
11/10/2005,01:21,1223.75,1223.75,1223.75,1223.75,0,3,3.00
11/10/2005,01:22,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:23,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:24,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:25,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:29,1223.75,1223.75,1223.75,1223.75,0,114,114.00
11/10/2005,01:30,1223.75,1224.00,1223.75,1223.75,1,16,17.00
11/10/2005,01:31,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:32,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:34,1223.75,1223.75,1223.75,1223.75,0,27,27.00
11/10/2005,01:35,1223.75,1223.75,1223.75,1223.75,0,3,3.00
11/10/2005,01:36,1223.75,1223.75,1223.75,1223.75,0,15,15.00
11/10/2005,01:38,1223.75,1223.75,1223.75,1223.75,0,6,6.00
11/10/2005,01:39,1223.75,1223.75,1223.75,1223.75,0,7,7.00
11/10/2005,01:40,1223.75,1223.75,1223.75,1223.75,0,111,111.00
11/10/2005,01:41,1223.75,1223.75,1223.75,1223.75,0,20,20.00
11/10/2005,01:44,1223.75,1223.75,1223.75,1223.75,0,70,70.00
11/10/2005,01:45,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:47,1223.75,1223.75,1223.75,1223.75,0,8,8.00
11/10/2005,01:48,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:50,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:51,1223.75,1223.75,1223.75,1223.75,0,2,2.00
11/10/2005,01:52,1223.75,1223.75,1223.75,1223.75,0,4,4.00
11/10/2005,01:53,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:54,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:55,1223.75,1223.75,1223.75,1223.75,0,1,1.00
11/10/2005,01:56,1223.75,1223.75,1223.75,1223.75,0,2,2.00
11/10/2005,01:58,1223.50,1223.50,1223.50,1223.50,0,10,10.00
11/10/2005,01:59,1223.75,1223.75,1223.75,1223.75,15,0,15.00
11/10/2005,02:00,1224.00,1224.00,1223.50,1224.00,2,1,3.00
11/10/2005,02:01,1223.75,1223.75,1223.25,1223.50,60,148,208.00
11/10/2005,02:02,1223.50,1223.75,1223.50,1223.75,59,0,59.00
11/10/2005,02:03,1223.75,1223.75,1223.50,1223.50,14,2,16.00
11/10/2005,02:04,1223.50,1223.75,1223.50,1223.75,201,2,203.00
11/10/2005,02:05,1223.75,1224.00,1223.50,1223.75,33,44,77.00
11/10/2005,02:06,1224.00,1224.00,1224.00,1224.00,108,0,108.00
11/10/2005,02:07,1224.00,1224.00,1223.75,1223.75,14,1,15.00
11/10/2005,02:08,1224.00,1224.25,1224.00,1224.00,39,5,44.00
11/10/2005,02:09,1224.00,1224.00,1223.75,1223.75,0,43,43.00
11/10/2005,02:10,1223.75,1223.75,1223.50,1223.50,0,63,63.00
11/10/2005,02:11,1223.75,1224.25,1223.75,1224.00,175,1,176.00
11/10/2005,02:12,1224.00,1224.00,1224.00,1224.00,0,2,2.00
11/10/2005,02:13,1224.00,1224.00,1223.75,1223.75,0,16,16.00
11/10/2005,02:14,1224.00,1224.00,1223.75,1223.75,17,7,24.00
11/10/2005,02:15,1224.00,1224.00,1224.00,1224.00,3,0,3.00
11/10/2005,02:16,1224.00,1224.00,1224.00,1224.00,10,0,10.00
11/10/2005,02:17,1224.00,1224.00,1224.00,1224.00,29,0,29.00
11/10/2005,02:18,1224.00,1224.00,1224.00,1224.00,2,0,2.00
11/10/2005,02:20,1224.25,1224.25,1224.00,1224.00,8,8,16.00
11/10/2005,02:21,1224.00,1224.00,1224.00,1224.00,0,130,130.00
11/10/2005,02:22,1224.00,1224.00,1224.00,1224.00,0,87,87.00
11/10/2005,02:23,1224.00,1224.00,1224.00,1224.00,0,13,13.00
11/10/2005,02:24,1224.00,1224.50,1224.00,1224.25,147,21,168.00
11/10/2005,02:25,1224.25,1224.25,1224.00,1224.00,0,109,109.00
11/10/2005,02:26,1224.00,1224.00,1224.00,1224.00,0,79,79.00
11/10/2005,02:27,1224.00,1224.00,1224.00,1224.00,0,72,72.00
11/10/2005,02:28,1224.00,1224.25,1223.75,1223.75,11,264,275.00
11/10/2005,02:29,1223.75,1223.75,1223.75,1223.75,0,15,15.00
11/10/2005,02:31,1224.00,1224.00,1224.00,1224.00,108,0,108.00
11/10/2005,02:32,1224.25,1224.25,1224.00,1224.25,118,2,120.00
11/10/2005,02:33,1224.00,1224.00,1223.75,1223.75,0,159,159.00
11/10/2005,02:34,1223.50,1223.75,1223.50,1223.75,54,2,56.00
11/10/2005,02:35,1223.75,1223.75,1223.50,1223.50,12,39,51.00
11/10/2005,02:36,1223.75,1223.75,1223.25,1223.25,1,146,147.00
11/10/2005,02:37,1223.50,1223.50,1223.25,1223.25,73,10,83.00
11/10/2005,02:38,1223.50,1223.50,1223.50,1223.50,10,0,10.00
11/10/2005,02:39,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/10/2005,02:40,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/10/2005,02:41,1223.50,1223.50,1223.50,1223.50,52,0,52.00
11/10/2005,02:42,1223.50,1223.50,1223.50,1223.50,4,0,4.00
11/10/2005,02:43,1223.50,1223.50,1223.50,1223.50,18,0,18.00
11/10/2005,02:44,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/10/2005,02:45,1223.75,1223.75,1223.75,1223.75,2,0,2.00
11/10/2005,02:46,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/10/2005,02:47,1223.50,1223.50,1223.50,1223.50,0,10,10.00
11/10/2005,02:49,1223.50,1223.75,1223.50,1223.75,120,9,129.00
11/10/2005,02:50,1223.75,1223.75,1223.75,1223.75,50,0,50.00
11/10/2005,02:51,1223.75,1223.75,1223.75,1223.75,59,0,59.00
11/10/2005,02:52,1224.00,1224.00,1223.75,1223.75,20,32,52.00
11/10/2005,02:53,1223.50,1223.50,1223.50,1223.50,0,12,12.00
11/10/2005,02:55,1223.25,1223.25,1223.25,1223.25,0,20,20.00
11/10/2005,02:56,1223.50,1223.75,1223.50,1223.75,5,0,5.00
11/10/2005,02:57,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/10/2005,02:58,1223.75,1223.75,1223.75,1223.75,10,0,10.00
11/10/2005,02:59,1223.50,1223.50,1223.50,1223.50,0,2,2.00
11/10/2005,03:00,1223.50,1223.50,1223.50,1223.50,0,26,26.00
11/10/2005,03:01,1223.50,1223.50,1223.25,1223.25,0,3,3.00
11/10/2005,03:02,1223.25,1223.25,1223.25,1223.25,0,84,84.00
11/10/2005,03:03,1223.50,1223.50,1223.50,1223.50,62,0,62.00
11/10/2005,03:04,1223.50,1223.50,1223.50,1223.50,12,0,12.00
11/10/2005,03:05,1223.50,1223.75,1223.50,1223.50,32,13,45.00
11/10/2005,03:06,1223.50,1223.50,1223.50,1223.50,0,16,16.00
11/10/2005,03:07,1223.50,1223.50,1223.50,1223.50,0,51,51.00
11/10/2005,03:09,1223.25,1223.25,1223.25,1223.25,0,12,12.00
11/10/2005,03:10,1223.25,1223.50,1223.25,1223.25,11,50,61.00
11/10/2005,03:11,1223.50,1223.50,1223.50,1223.50,77,0,77.00
11/10/2005,03:12,1223.50,1223.50,1223.50,1223.50,2,0,2.00
11/10/2005,03:13,1223.25,1223.25,1223.25,1223.25,0,6,6.00
11/10/2005,03:14,1223.25,1223.25,1223.25,1223.25,0,2,2.00
11/10/2005,03:15,1223.50,1223.50,1223.25,1223.50,66,14,80.00
11/10/2005,03:16,1223.50,1223.50,1223.50,1223.50,7,0,7.00
11/10/2005,03:17,1223.50,1223.50,1223.50,1223.50,4,0,4.00
11/10/2005,03:18,1223.50,1223.50,1223.50,1223.50,16,0,16.00
11/10/2005,03:19,1223.50,1223.50,1223.50,1223.50,1,0,1.00
11/10/2005,03:20,1223.50,1223.50,1223.50,1223.50,5,0,5.00
11/10/2005,03:21,1223.50,1223.50,1223.50,1223.50,11,0,11.00
11/10/2005,03:22,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/10/2005,03:23,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/10/2005,03:24,1223.75,1223.75,1223.75,1223.75,57,0,57.00
11/10/2005,03:25,1223.50,1223.75,1223.50,1223.75,5,25,30.00
11/10/2005,03:26,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/10/2005,03:27,1223.25,1223.50,1223.25,1223.50,12,1,13.00
11/10/2005,03:28,1223.50,1223.50,1223.50,1223.50,11,0,11.00
11/10/2005,03:29,1223.50,1223.50,1223.50,1223.50,3,0,3.00
11/10/2005,03:30,1223.50,1223.50,1223.50,1223.50,3,0,3.00
11/10/2005,03:31,1223.50,1223.50,1223.50,1223.50,41,0,41.00
11/10/2005,03:32,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/10/2005,03:33,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/10/2005,03:35,1223.50,1223.50,1223.50,1223.50,11,0,11.00
11/10/2005,03:36,1223.25,1223.25,1223.25,1223.25,0,66,66.00
11/10/2005,03:37,1223.25,1223.25,1223.00,1223.00,0,19,19.00
11/10/2005,03:39,1223.00,1223.00,1223.00,1223.00,0,52,52.00
11/10/2005,03:40,1223.00,1223.00,1222.75,1222.75,0,180,180.00
11/10/2005,03:41,1222.75,1222.75,1222.75,1222.75,0,26,26.00
11/10/2005,03:42,1223.00,1223.00,1223.00,1223.00,46,0,46.00
11/10/2005,03:43,1223.00,1223.00,1223.00,1223.00,26,0,26.00
11/10/2005,03:44,1222.75,1223.00,1222.75,1223.00,19,1,20.00
11/10/2005,03:45,1223.00,1223.00,1223.00,1223.00,2,0,2.00
11/10/2005,03:46,1223.00,1223.25,1223.00,1223.25,154,0,154.00
11/10/2005,03:47,1223.25,1223.25,1223.25,1223.25,1,0,1.00
11/10/2005,03:49,1223.00,1223.00,1223.00,1223.00,0,23,23.00
11/10/2005,03:51,1223.00,1223.00,1222.75,1223.00,1,24,25.00
11/10/2005,03:52,1223.00,1223.00,1222.50,1222.50,1,80,81.00
11/10/2005,03:53,1222.75,1222.75,1222.75,1222.75,6,0,6.00
11/10/2005,03:54,1222.75,1222.75,1222.50,1222.50,2,41,43.00
11/10/2005,03:55,1222.50,1222.75,1222.50,1222.75,85,4,89.00
11/10/2005,03:56,1222.75,1222.75,1222.75,1222.75,4,0,4.00
11/10/2005,03:57,1222.75,1222.75,1222.75,1222.75,25,0,25.00
11/10/2005,03:58,1222.75,1223.00,1222.50,1222.50,2,18,20.00
11/10/2005,04:00,1222.50,1222.75,1222.50,1222.75,29,20,49.00
11/10/2005,04:01,1222.50,1222.50,1222.25,1222.50,46,85,131.00
11/10/2005,04:03,1222.25,1222.25,1222.25,1222.25,0,20,20.00
11/10/2005,04:04,1222.25,1222.50,1222.25,1222.50,161,23,184.00
11/10/2005,04:05,1222.50,1222.50,1222.50,1222.50,71,0,71.00
11/10/2005,04:08,1222.50,1222.50,1222.50,1222.50,31,0,31.00
11/10/2005,04:09,1222.50,1222.50,1222.50,1222.50,46,0,46.00
11/10/2005,04:10,1222.75,1222.75,1222.50,1222.50,2,1,3.00
11/10/2005,04:12,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/10/2005,04:13,1222.50,1222.75,1222.50,1222.75,5,8,13.00
11/10/2005,04:15,1222.75,1222.75,1222.75,1222.75,1,0,1.00
11/10/2005,04:16,1222.75,1222.75,1222.75,1222.75,56,0,56.00
11/10/2005,04:18,1222.75,1222.75,1222.75,1222.75,24,0,24.00
11/10/2005,04:20,1222.50,1222.50,1222.50,1222.50,0,138,138.00
11/10/2005,04:21,1222.50,1222.50,1222.50,1222.50,0,75,75.00
11/10/2005,04:22,1222.50,1222.50,1222.50,1222.50,0,1,1.00
11/10/2005,04:24,1222.50,1222.50,1222.50,1222.50,0,67,67.00
11/10/2005,04:25,1222.50,1222.50,1222.50,1222.50,0,2,2.00
11/10/2005,04:27,1222.50,1222.50,1222.50,1222.50,0,5,5.00
11/10/2005,04:28,1222.50,1222.50,1222.50,1222.50,0,10,10.00
11/10/2005,04:30,1222.75,1222.75,1222.50,1222.50,1,41,42.00
11/10/2005,04:34,1222.50,1222.50,1222.50,1222.50,0,2,2.00
11/10/2005,04:36,1222.75,1222.75,1222.75,1222.75,51,0,51.00
11/10/2005,04:37,1223.00,1223.00,1223.00,1223.00,6,0,6.00
11/10/2005,04:38,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/10/2005,04:41,1223.00,1223.00,1222.75,1222.75,2,5,7.00
11/10/2005,04:42,1223.00,1223.00,1223.00,1223.00,53,0,53.00
11/10/2005,04:44,1223.00,1223.00,1223.00,1223.00,14,0,14.00
11/10/2005,04:47,1223.00,1223.00,1223.00,1223.00,17,0,17.00
11/10/2005,04:48,1223.00,1223.00,1223.00,1223.00,14,0,14.00
11/10/2005,04:49,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/10/2005,04:50,1222.75,1223.00,1222.75,1223.00,56,2,58.00
11/10/2005,04:51,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/10/2005,04:52,1223.00,1223.00,1223.00,1223.00,43,0,43.00
11/10/2005,04:53,1223.00,1223.00,1222.75,1222.75,7,1,8.00
11/10/2005,04:54,1223.00,1223.00,1223.00,1223.00,1,0,1.00
11/10/2005,04:56,1223.00,1223.25,1223.00,1223.25,8,0,8.00
11/10/2005,04:57,1222.75,1223.25,1222.75,1223.00,2,2,4.00
11/10/2005,04:58,1223.00,1223.00,1222.75,1222.75,0,49,49.00
11/10/2005,04:59,1223.00,1223.00,1223.00,1223.00,26,0,26.00
11/10/2005,05:01,1223.25,1223.50,1223.25,1223.25,42,12,54.00
11/10/2005,05:02,1223.25,1223.25,1223.25,1223.25,0,5,5.00
11/10/2005,05:03,1223.25,1223.25,1223.25,1223.25,0,2,2.00
11/10/2005,05:04,1223.25,1223.25,1223.25,1223.25,0,5,5.00
11/10/2005,05:05,1223.25,1223.25,1223.00,1223.00,0,7,7.00
11/10/2005,05:06,1223.25,1223.25,1223.25,1223.25,6,0,6.00
11/10/2005,05:07,1223.25,1223.25,1223.25,1223.25,4,0,4.00
11/10/2005,05:08,1223.25,1223.50,1223.25,1223.50,83,0,83.00
11/10/2005,05:09,1223.25,1223.25,1223.25,1223.25,0,17,17.00
11/10/2005,05:10,1223.25,1223.25,1223.25,1223.25,0,19,19.00
11/10/2005,05:14,1223.50,1223.50,1223.25,1223.25,2,1,3.00
11/10/2005,05:15,1223.50,1223.50,1223.50,1223.50,305,0,305.00
11/10/2005,05:16,1223.50,1223.75,1223.50,1223.75,2,0,2.00
11/10/2005,05:17,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/10/2005,05:21,1223.50,1223.75,1223.50,1223.50,1,61,62.00
11/10/2005,05:22,1223.50,1223.50,1223.50,1223.50,0,7,7.00
11/10/2005,05:23,1223.50,1223.50,1223.50,1223.50,0,3,3.00
11/10/2005,05:24,1223.50,1223.50,1223.50,1223.50,0,97,97.00
11/10/2005,05:26,1223.50,1223.50,1223.50,1223.50,0,17,17.00
11/10/2005,05:27,1223.50,1223.50,1223.50,1223.50,0,1,1.00
11/10/2005,05:29,1223.25,1223.25,1223.25,1223.25,0,10,10.00
11/10/2005,05:30,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/10/2005,05:31,1223.25,1223.25,1223.25,1223.25,0,1,1.00
11/10/2005,05:33,1223.25,1223.25,1223.25,1223.25,0,10,10.00
11/10/2005,05:35,1223.25,1223.25,1223.25,1223.25,0,15,15.00
11/10/2005,05:36,1223.25,1223.25,1223.25,1223.25,0,2,2.00
11/10/2005,05:40,1223.25,1223.50,1223.25,1223.25,25,49,74.00
11/10/2005,05:41,1223.25,1223.25,1223.25,1223.25,0,37,37.00
11/10/2005,05:42,1223.25,1223.25,1223.25,1223.25,0,2,2.00
11/10/2005,05:43,1223.25,1223.50,1223.25,1223.50,50,2,52.00
11/10/2005,05:44,1223.25,1223.50,1223.25,1223.25,25,67,92.00
11/10/2005,05:45,1223.25,1223.50,1223.25,1223.50,25,8,33.00
11/10/2005,05:49,1223.50,1223.50,1223.50,1223.50,50,0,50.00
11/10/2005,05:50,1223.50,1223.75,1223.50,1223.50,91,5,96.00
11/10/2005,05:51,1223.50,1223.50,1223.50,1223.50,0,13,13.00
11/10/2005,05:52,1223.25,1223.50,1223.25,1223.50,7,5,12.00
11/10/2005,05:53,1223.75,1223.75,1223.50,1223.50,25,3,28.00
11/10/2005,05:54,1223.75,1223.75,1223.75,1223.75,109,0,109.00
11/10/2005,05:56,1223.50,1223.50,1223.50,1223.50,0,40,40.00
11/10/2005,05:57,1223.50,1223.75,1223.50,1223.75,1,1,2.00
11/10/2005,05:58,1223.50,1223.75,1223.50,1223.75,10,1,11.00
11/10/2005,05:59,1223.75,1223.75,1223.75,1223.75,100,0,100.00
11/10/2005,06:00,1223.75,1223.75,1223.75,1223.75,1,0,1.00
11/10/2005,06:01,1223.75,1223.75,1223.50,1223.50,11,6,17.00
11/10/2005,06:02,1223.50,1223.50,1223.50,1223.50,0,11,11.00
11/10/2005,06:03,1223.50,1223.50,1223.50,1223.50,0,7,7.00
11/10/2005,06:04,1223.50,1223.75,1223.50,1223.75,1,56,57.00
11/10/2005,06:05,1223.50,1223.50,1223.50,1223.50,0,17,17.00
11/10/2005,06:07,1223.50,1223.75,1223.50,1223.75,18,8,26.00
11/10/2005,06:09,1223.75,1224.00,1223.75,1224.00,115,1,116.00
11/10/2005,06:10,1224.00,1224.00,1224.00,1224.00,1,0,1.00
11/10/2005,06:11,1224.00,1224.25,1224.00,1224.00,307,147,454.00
11/10/2005,06:12,1224.00,1224.00,1223.75,1223.75,0,5,5.00
11/10/2005,06:13,1224.00,1224.25,1224.00,1224.00,25,6,31.00
11/10/2005,06:15,1224.00,1224.00,1223.75,1224.00,82,130,212.00
11/10/2005,06:16,1223.75,1224.00,1223.75,1224.00,193,62,255.00
11/10/2005,06:17,1224.00,1224.00,1223.75,1223.75,9,131,140.00
11/10/2005,06:18,1223.75,1223.75,1223.75,1223.75,0,81,81.00
11/10/2005,06:19,1223.75,1223.75,1223.75,1223.75,0,33,33.00
11/10/2005,06:20,1223.75,1223.75,1223.75,1223.75,0,34,34.00
11/10/2005,06:21,1223.75,1223.75,1223.75,1223.75,0,20,20.00
11/10/2005,06:22,1223.75,1224.00,1223.75,1224.00,123,1,124.00
11/10/2005,06:23,1224.00,1224.00,1224.00,1224.00,197,0,197.00
11/10/2005,06:24,1224.00,1224.00,1224.00,1224.00,43,0,43.00
11/10/2005,06:25,1224.00,1224.00,1224.00,1224.00,156,0,156.00
11/10/2005,06:26,1224.00,1224.00,1224.00,1224.00,101,0,101.00
11/10/2005,06:27,1224.00,1224.00,1224.00,1224.00,25,0,25.00
11/10/2005,06:28,1224.00,1224.00,1224.00,1224.00,172,0,172.00
11/10/2005,06:29,1224.00,1224.25,1224.00,1224.00,12,2,14.00
11/10/2005,06:30,1224.00,1224.00,1224.00,1224.00,0,51,51.00
11/10/2005,06:31,1224.00,1224.25,1224.00,1224.00,1,84,85.00
11/10/2005,06:32,1224.00,1224.00,1224.00,1224.00,0,50,50.00
11/10/2005,06:33,1224.00,1224.00,1224.00,1224.00,0,45,45.00
11/10/2005,06:34,1224.00,1224.00,1224.00,1224.00,0,124,124.00
11/10/2005,06:35,1224.00,1224.00,1224.00,1224.00,0,1,1.00
11/10/2005,06:36,1223.75,1223.75,1223.75,1223.75,0,69,69.00
11/10/2005,06:37,1224.00,1224.00,1223.75,1223.75,2,55,57.00
11/10/2005,06:38,1223.75,1223.75,1223.75,1223.75,0,29,29.00
11/10/2005,06:39,1223.75,1224.00,1223.75,1224.00,3,40,43.00
11/10/2005,06:40,1223.75,1223.75,1223.75,1223.75,0,63,63.00
11/10/2005,06:41,1223.75,1223.75,1223.75,1223.75,0,28,28.00
11/10/2005,06:42,1223.75,1223.75,1223.75,1223.75,0,5,5.00
11/10/2005,06:43,1223.75,1223.75,1223.75,1223.75,0,12,12.00
11/10/2005,06:44,1223.75,1223.75,1223.75,1223.75,0,60,60.00
11/10/2005,06:45,1223.75,1223.75,1223.75,1223.75,0,51,51.00
11/10/2005,06:46,1223.75,1223.75,1223.75,1223.75,0,7,7.00
11/10/2005,06:47,1223.75,1223.75,1223.75,1223.75,0,137,137.00
11/10/2005,06:48,1223.75,1223.75,1223.75,1223.75,0,46,46.00
11/10/2005,06:50,1224.00,1224.00,1223.50,1223.75,106,260,366.00
11/10/2005,06:51,1223.50,1223.50,1223.50,1223.50,0,20,20.00
11/10/2005,06:52,1223.75,1223.75,1223.75,1223.75,109,0,109.00
11/10/2005,06:53,1223.75,1224.00,1223.75,1223.75,2,18,20.00
11/10/2005,06:54,1223.75,1223.75,1223.75,1223.75,0,6,6.00
11/10/2005,06:55,1223.75,1224.00,1223.75,1224.00,3,48,51.00
11/10/2005,06:56,1223.75,1223.75,1223.75,1223.75,0,94,94.00
11/10/2005,06:57,1223.75,1223.75,1223.75,1223.75,0,2,2.00
11/10/2005,06:58,1223.75,1224.00,1223.75,1224.00,30,27,57.00
11/10/2005,06:59,1223.75,1223.75,1223.75,1223.75,0,18,18.00
11/10/2005,07:00,1223.50,1223.50,1223.50,1223.50,0,26,26.00
11/10/2005,07:01,1223.75,1223.75,1223.75,1223.75,4,0,4.00
11/10/2005,07:02,1223.50,1223.50,1223.50,1223.50,0,54,54.00
11/10/2005,07:03,1223.50,1223.50,1223.25,1223.25,0,184,184.00
11/10/2005,07:04,1223.25,1223.25,1223.25,1223.25,0,3,3.00
11/10/2005,07:05,1223.50,1223.50,1223.00,1223.00,1,134,135.00
11/10/2005,07:06,1223.00,1223.00,1223.00,1223.00,0,10,10.00
11/10/2005,07:07,1223.00,1223.00,1223.00,1223.00,0,5,5.00
11/10/2005,07:08,1223.00,1223.00,1223.00,1223.00,0,259,259.00
11/10/2005,07:09,1223.00,1223.00,1222.75,1223.00,5,332,337.00
11/10/2005,07:10,1223.00,1223.25,1222.75,1223.00,283,38,321.00
11/10/2005,07:11,1223.00,1223.25,1223.00,1223.25,1,61,62.00
11/10/2005,07:12,1223.00,1223.00,1222.75,1223.00,1,144,145.00
11/10/2005,07:13,1223.00,1223.00,1222.75,1222.75,1,1,2.00
11/10/2005,07:14,1223.00,1223.00,1223.00,1223.00,245,0,245.00
11/10/2005,07:15,1223.00,1223.25,1223.00,1223.25,223,0,223.00
11/10/2005,07:16,1223.25,1223.25,1223.25,1223.25,3,0,3.00
11/10/2005,07:17,1223.25,1223.25,1223.00,1223.00,11,80,91.00
11/10/2005,07:18,1223.00,1223.00,1223.00,1223.00,0,228,228.00
11/10/2005,07:19,1223.00,1223.00,1223.00,1223.00,0,17,17.00
11/10/2005,07:20,1223.00,1223.00,1222.75,1223.00,106,14,120.00
11/10/2005,07:21,1223.00,1223.00,1223.00,1223.00,176,0,176.00
11/10/2005,07:22,1223.00,1223.50,1223.00,1223.25,375,11,386.00
11/10/2005,07:23,1223.50,1223.50,1223.25,1223.25,48,6,54.00
11/10/2005,07:24,1223.50,1223.50,1223.25,1223.25,1,90,91.00
11/10/2005,07:25,1223.25,1223.25,1223.25,1223.25,0,3,3.00
11/10/2005,07:26,1223.25,1223.50,1223.25,1223.50,1,4,5.00
11/10/2005,07:27,1223.25,1223.50,1223.00,1223.50,608,80,688.00
11/10/2005,07:28,1223.50,1223.75,1223.25,1223.75,103,112,215.00
11/10/2005,07:29,1223.50,1223.75,1223.50,1223.75,473,38,511.00
11/10/2005,07:30,1223.75,1224.00,1223.25,1223.75,52,100,152.00
11/10/2005,07:31,1223.50,1223.75,1222.50,1223.25,391,869,1260.00
11/10/2005,07:32,1223.25,1223.50,1223.00,1223.50,466,65,531.00
11/10/2005,07:33,1223.50,1223.50,1223.25,1223.50,204,17,221.00
11/10/2005,07:34,1223.50,1223.50,1223.25,1223.25,6,152,158.00
11/10/2005,07:35,1223.00,1223.00,1222.75,1222.75,12,301,313.00
11/10/2005,07:36,1222.75,1223.00,1222.50,1222.75,206,830,1036.00
11/10/2005,07:37,1222.75,1222.75,1222.25,1222.50,129,647,776.00
11/10/2005,07:38,1222.50,1222.75,1222.50,1222.50,60,66,126.00
11/10/2005,07:39,1222.50,1223.00,1222.50,1223.00,409,2,411.00
11/10/2005,07:40,1223.00,1223.25,1223.00,1223.00,157,16,173.00
11/10/2005,07:41,1223.00,1223.00,1223.00,1223.00,0,43,43.00
11/10/2005,07:42,1223.00,1223.75,1223.00,1223.50,639,221,860.00
11/10/2005,07:43,1223.25,1223.50,1223.25,1223.25,2,9,11.00
11/10/2005,07:44,1223.25,1223.50,1223.25,1223.50,135,9,144.00
11/10/2005,07:45,1223.50,1223.50,1223.50,1223.50,41,0,41.00
11/10/2005,07:46,1223.50,1223.50,1223.25,1223.25,30,1,31.00
11/10/2005,07:47,1223.25,1223.50,1223.00,1223.00,16,168,184.00
11/10/2005,07:48,1223.00,1223.25,1223.00,1223.00,1,134,135.00
11/10/2005,07:49,1223.25,1223.25,1223.25,1223.25,78,0,78.00
11/10/2005,07:50,1223.25,1223.25,1223.25,1223.25,82,0,82.00
11/10/2005,07:51,1223.50,1223.50,1223.25,1223.25,25,4,29.00
11/10/2005,07:52,1223.50,1223.50,1223.25,1223.25,17,57,74.00
11/10/2005,07:53,1223.00,1223.25,1223.00,1223.25,3,3,6.00
11/10/2005,07:54,1223.00,1223.00,1223.00,1223.00,0,6,6.00
11/10/2005,07:55,1223.00,1223.00,1223.00,1223.00,0,102,102.00
11/10/2005,07:56,1223.00,1223.00,1222.75,1222.75,2,6,8.00
11/10/2005,07:57,1223.00,1223.00,1222.75,1222.75,65,6,71.00
11/10/2005,07:58,1223.00,1223.00,1222.75,1222.75,1,5,6.00
11/10/2005,07:59,1222.75,1223.00,1222.75,1223.00,25,11,36.00
11/10/2005,08:00,1223.00,1223.25,1222.75,1223.25,209,4,213.00
11/10/2005,08:01,1223.00,1223.75,1223.00,1223.50,721,30,751.00
11/10/2005,08:02,1223.75,1224.00,1223.50,1223.50,468,764,1232.00
11/10/2005,08:03,1223.75,1225.00,1223.75,1224.75,2598,608,3206.00
11/10/2005,08:04,1225.00,1225.00,1224.00,1224.25,936,605,1541.00
11/10/2005,08:05,1224.50,1224.75,1224.25,1224.75,247,16,263.00
11/10/2005,08:06,1224.50,1224.75,1224.00,1224.00,205,587,792.00
11/10/2005,08:07,1224.00,1224.50,1224.00,1224.50,290,57,347.00
11/10/2005,08:08,1224.25,1225.00,1224.25,1225.00,845,3,848.00
11/10/2005,08:09,1225.00,1225.00,1224.50,1224.50,507,168,675.00
11/10/2005,08:10,1224.75,1224.75,1224.50,1224.50,276,9,285.00
11/10/2005,08:11,1224.50,1224.50,1224.50,1224.50,0,214,214.00
11/10/2005,08:12,1224.50,1224.75,1224.50,1224.50,100,66,166.00
11/10/2005,08:13,1224.50,1224.50,1224.50,1224.50,0,150,150.00
11/10/2005,08:14,1224.50,1224.50,1224.00,1224.50,289,250,539.00
11/10/2005,08:15,1224.50,1224.50,1224.25,1224.25,311,46,357.00
11/10/2005,08:16,1224.50,1224.50,1224.25,1224.50,180,10,190.00
11/10/2005,08:17,1224.75,1225.00,1224.50,1225.00,321,7,328.00
11/10/2005,08:18,1225.00,1225.00,1224.50,1224.50,3,235,238.00
11/10/2005,08:19,1224.50,1224.75,1224.50,1224.50,140,3,143.00
11/10/2005,08:20,1224.75,1224.75,1224.75,1224.75,227,0,227.00
11/10/2005,08:21,1224.75,1225.00,1224.50,1224.75,78,43,121.00
11/10/2005,08:22,1224.50,1224.75,1224.25,1224.25,24,259,283.00
11/10/2005,08:23,1224.25,1224.50,1224.25,1224.50,1,3,4.00
11/10/2005,08:24,1224.25,1224.25,1224.25,1224.25,0,19,19.00
11/10/2005,08:25,1224.25,1224.25,1224.25,1224.25,0,26,26.00
11/10/2005,08:26,1224.25,1224.50,1223.75,1223.75,17,760,777.00
11/10/2005,08:27,1223.75,1224.00,1223.75,1224.00,54,139,193.00
11/10/2005,08:28,1223.75,1224.00,1223.50,1223.50,25,917,942.00
11/10/2005,08:29,1223.75,1224.00,1223.50,1223.75,146,68,214.00
11/10/2005,08:30,1223.75,1224.00,1223.50,1223.50,70,696,766.00
11/10/2005,08:31,1223.50,1223.75,1223.25,1223.50,638,1012,1650.00
11/10/2005,08:32,1223.25,1223.50,1223.00,1223.25,908,901,1809.00
11/10/2005,08:33,1223.25,1223.50,1222.75,1222.75,415,1832,2247.00
11/10/2005,08:34,1222.75,1223.00,1222.50,1222.50,1015,1509,2524.00
11/10/2005,08:35,1222.75,1223.25,1222.50,1223.00,1951,590,2541.00
11/10/2005,08:36,1223.25,1223.50,1223.25,1223.50,1721,245,1966.00
11/10/2005,08:37,1223.50,1223.50,1222.75,1223.00,670,1291,1961.00
11/10/2005,08:38,1223.00,1223.00,1222.50,1223.00,669,637,1306.00
11/10/2005,08:39,1222.75,1223.25,1222.75,1222.75,600,342,942.00
11/10/2005,08:40,1223.00,1223.00,1222.50,1222.50,423,348,771.00
11/10/2005,08:41,1222.50,1223.00,1222.50,1223.00,382,182,564.00
11/10/2005,08:42,1222.75,1223.50,1222.75,1223.50,1086,412,1498.00
11/10/2005,08:43,1223.50,1224.25,1223.25,1224.00,5131,1763,6894.00
11/10/2005,08:44,1223.75,1224.25,1223.50,1224.00,1098,1550,2648.00
11/10/2005,08:45,1224.00,1224.00,1223.25,1223.25,29,1283,1312.00
11/10/2005,08:46,1223.25,1224.00,1223.25,1224.00,1306,619,1925.00
11/10/2005,08:47,1224.00,1225.50,1223.75,1225.00,4672,1704,6376.00
11/10/2005,08:48,1225.25,1225.50,1224.50,1225.25,2872,2094,4966.00
11/10/2005,08:49,1225.25,1225.75,1224.75,1225.00,773,1704,2477.00
11/10/2005,08:50,1225.00,1225.50,1224.25,1224.50,1899,2959,4858.00
11/10/2005,08:51,1224.50,1224.75,1224.00,1224.75,2060,1357,3417.00
11/10/2005,08:52,1224.50,1224.75,1224.00,1224.25,455,1387,1842.00
11/10/2005,08:53,1224.25,1224.50,1223.75,1224.50,1010,1818,2828.00
11/10/2005,08:54,1224.25,1224.50,1223.25,1223.50,198,2403,2601.00
11/10/2005,08:55,1223.50,1224.00,1223.25,1223.75,1156,278,1434.00
11/10/2005,08:56,1224.00,1224.25,1223.75,1224.25,1159,174,1333.00
11/10/2005,08:57,1224.25,1224.25,1223.50,1223.50,69,1159,1228.00
11/10/2005,08:58,1223.50,1224.25,1223.50,1223.50,3160,3435,6595.00
11/10/2005,08:59,1223.50,1224.00,1223.50,1223.50,628,947,1575.00
11/10/2005,09:00,1223.50,1224.00,1223.50,1223.75,695,410,1105.00
11/10/2005,09:01,1223.75,1224.00,1223.25,1223.50,435,1329,1764.00
11/10/2005,09:02,1223.50,1224.00,1223.50,1223.75,739,753,1492.00
11/10/2005,09:03,1223.75,1224.00,1223.50,1223.75,121,341,462.00
11/10/2005,09:04,1223.75,1223.75,1223.25,1223.75,735,516,1251.00
11/10/2005,09:05,1223.75,1223.75,1223.00,1223.00,637,885,1522.00
11/10/2005,09:06,1223.25,1223.25,1222.50,1223.00,1693,2701,4394.00
11/10/2005,09:07,1223.00,1223.25,1222.50,1222.50,951,1756,2707.00
11/10/2005,09:08,1222.75,1222.75,1221.75,1222.00,2590,3573,6163.00
11/10/2005,09:09,1222.00,1222.50,1222.00,1222.25,2270,1672,3942.00
11/10/2005,09:10,1222.00,1222.25,1221.25,1221.75,1321,3955,5276.00
11/10/2005,09:11,1221.75,1221.75,1220.50,1220.50,3200,5856,9056.00
11/10/2005,09:12,1220.50,1220.75,1220.00,1220.25,3025,5297,8322.00
11/10/2005,09:13,1220.25,1221.00,1220.00,1220.50,2791,3831,6622.00
11/10/2005,09:14,1220.50,1221.00,1220.25,1220.50,2191,1592,3783.00
11/10/2005,09:15,1220.50,1220.50,1219.25,1219.25,1897,6614,8511.00
11/10/2005,09:16,1219.25,1219.75,1218.00,1218.25,4506,9042,13548.00
11/10/2005,09:17,1218.25,1219.00,1217.25,1217.50,4807,9147,13954.00
11/10/2005,09:18,1217.50,1218.50,1217.25,1217.75,4086,3308,7394.00
11/10/2005,09:19,1218.00,1218.50,1217.50,1218.25,1678,4089,5767.00
11/10/2005,09:20,1218.50,1218.75,1218.00,1218.75,1778,1273,3051.00
11/10/2005,09:21,1218.75,1219.25,1218.50,1219.00,3405,2102,5507.00
11/10/2005,09:22,1219.25,1219.25,1218.75,1219.00,3225,1917,5142.00
11/10/2005,09:23,1219.00,1219.00,1218.75,1218.75,467,1469,1936.00
11/10/2005,09:24,1218.75,1218.75,1218.25,1218.75,1020,2088,3108.00
11/10/2005,09:25,1218.75,1219.25,1218.75,1219.00,2025,505,2530.00
11/10/2005,09:26,1218.75,1220.00,1218.75,1220.00,5274,441,5715.00
11/10/2005,09:27,1220.00,1220.00,1219.00,1219.00,1248,2209,3457.00
11/10/2005,09:28,1219.00,1219.25,1218.75,1219.00,530,2792,3322.00
11/10/2005,09:29,1218.75,1219.50,1218.75,1219.50,1762,781,2543.00
11/10/2005,09:30,1219.50,1219.50,1218.75,1219.25,1074,1034,2108.00
11/10/2005,09:31,1219.25,1219.75,1219.00,1219.75,1554,1437,2991.00
11/10/2005,09:32,1219.75,1220.00,1219.00,1219.25,2014,1573,3587.00
11/10/2005,09:33,1219.25,1219.50,1218.25,1219.00,2234,4207,6441.00
11/10/2005,09:34,1219.00,1219.50,1218.50,1218.75,1194,1740,2934.00
11/10/2005,09:35,1218.75,1219.00,1218.50,1218.50,455,1014,1469.00
11/10/2005,09:36,1218.50,1219.25,1218.50,1219.00,1068,451,1519.00
11/10/2005,09:37,1219.00,1219.50,1218.75,1219.25,1360,361,1721.00
11/10/2005,09:38,1219.00,1219.50,1219.00,1219.25,677,712,1389.00
11/10/2005,09:39,1219.25,1219.50,1219.00,1219.00,468,202,670.00
11/10/2005,09:40,1219.00,1219.50,1219.00,1219.25,574,244,818.00
11/10/2005,09:41,1219.50,1219.50,1218.50,1218.75,546,2740,3286.00
11/10/2005,09:42,1218.50,1219.25,1218.50,1219.00,883,149,1032.00
11/10/2005,09:43,1218.75,1219.25,1218.75,1218.75,376,153,529.00
11/10/2005,09:44,1218.75,1219.00,1218.00,1218.25,839,2334,3173.00
11/10/2005,09:45,1218.50,1218.50,1217.75,1218.25,1101,2523,3624.00
11/10/2005,09:46,1218.25,1218.25,1217.25,1217.75,1419,3724,5143.00
11/10/2005,09:47,1217.50,1218.50,1217.50,1218.50,2319,1041,3360.00
11/10/2005,09:48,1218.25,1218.50,1217.75,1218.25,1421,1610,3031.00
11/10/2005,09:49,1218.25,1218.25,1218.00,1218.00,503,965,1468.00
11/10/2005,09:50,1218.00,1219.00,1218.00,1219.00,3254,480,3734.00
11/10/2005,09:51,1219.00,1220.00,1218.75,1219.50,5824,2775,8599.00
11/10/2005,09:52,1219.50,1219.50,1218.25,1218.50,500,3784,4284.00
11/10/2005,09:53,1218.25,1219.00,1218.25,1218.50,1345,1687,3032.00
11/10/2005,09:54,1218.75,1219.25,1218.50,1219.00,997,51,1048.00
11/10/2005,09:55,1219.00,1219.50,1218.75,1219.50,676,131,807.00
11/10/2005,09:56,1219.50,1220.25,1219.50,1220.00,3897,2506,6403.00
11/10/2005,09:57,1220.00,1220.25,1219.75,1220.00,1805,776,2581.00
11/10/2005,09:58,1220.25,1220.25,1219.50,1219.75,390,1432,1822.00
11/10/2005,09:59,1219.50,1220.00,1219.25,1220.00,1269,388,1657.00
11/10/2005,10:00,1219.75,1220.00,1219.50,1220.00,1304,506,1810.00
11/10/2005,10:01,1220.25,1220.25,1219.75,1220.25,1078,573,1651.00
11/10/2005,10:02,1220.25,1220.75,1219.75,1220.25,2672,2761,5433.00
11/10/2005,10:03,1220.00,1220.50,1220.00,1220.00,596,222,818.00
11/10/2005,10:04,1220.25,1220.75,1220.00,1220.00,1130,539,1669.00
11/10/2005,10:05,1220.00,1220.25,1219.50,1220.00,1780,1466,3246.00
11/10/2005,10:06,1220.25,1220.25,1219.75,1220.25,259,701,960.00
11/10/2005,10:07,1220.25,1220.50,1219.75,1219.75,1233,1629,2862.00
11/10/2005,10:08,1219.75,1221.25,1219.75,1220.75,5549,1190,6739.00
11/10/2005,10:09,1221.00,1221.50,1220.75,1221.25,2605,996,3601.00
11/10/2005,10:10,1221.00,1221.25,1220.50,1220.50,431,2292,2723.00
11/10/2005,10:11,1220.75,1220.75,1220.25,1220.50,92,654,746.00
11/10/2005,10:12,1220.25,1220.50,1220.00,1220.00,271,1569,1840.00
11/10/2005,10:13,1220.00,1220.50,1219.75,1220.00,1090,1395,2485.00
11/10/2005,10:14,1220.00,1220.25,1219.25,1219.50,1849,2660,4509.00
11/10/2005,10:15,1219.75,1219.75,1219.25,1219.50,329,948,1277.00
11/10/2005,10:16,1219.75,1219.75,1219.25,1219.50,578,232,810.00
11/10/2005,10:17,1219.50,1220.00,1219.50,1219.50,979,307,1286.00
11/10/2005,10:18,1219.75,1219.75,1219.50,1219.50,244,292,536.00
11/10/2005,10:19,1219.50,1220.00,1219.50,1219.75,374,876,1250.00
11/10/2005,10:20,1219.75,1219.75,1219.50,1219.50,17,1026,1043.00
11/10/2005,10:21,1219.50,1219.75,1219.50,1219.75,34,51,85.00
11/10/2005,10:22,1219.75,1219.75,1219.50,1219.50,115,12,127.00
11/10/2005,10:23,1219.50,1219.75,1219.50,1219.75,379,8,387.00
11/10/2005,10:24,1219.75,1220.00,1219.50,1219.75,121,368,489.00
11/10/2005,10:25,1219.75,1220.25,1219.75,1220.00,584,195,779.00
11/10/2005,10:26,1220.00,1220.00,1219.75,1219.75,475,165,640.00
11/10/2005,10:27,1220.00,1220.00,1219.75,1220.00,305,14,319.00
11/10/2005,10:28,1220.25,1220.25,1219.25,1219.50,380,964,1344.00
11/10/2005,10:29,1219.50,1220.50,1219.50,1220.50,775,289,1064.00
11/10/2005,10:30,1220.50,1220.75,1220.25,1220.25,590,485,1075.00
11/10/2005,10:31,1220.25,1220.50,1220.25,1220.25,102,379,481.00
11/10/2005,10:32,1220.50,1220.50,1220.00,1220.00,311,140,451.00
11/10/2005,10:33,1220.25,1220.75,1220.00,1220.50,436,240,676.00
11/10/2005,10:34,1220.50,1220.75,1219.75,1219.75,533,605,1138.00
11/10/2005,10:35,1220.00,1220.00,1219.50,1219.75,270,596,866.00
11/10/2005,10:36,1219.75,1220.25,1219.75,1220.25,648,27,675.00
11/10/2005,10:37,1220.50,1220.50,1220.00,1220.00,723,407,1130.00
11/10/2005,10:38,1220.00,1220.25,1219.25,1219.50,149,1431,1580.00
11/10/2005,10:39,1219.50,1219.75,1218.75,1219.00,265,2256,2521.00
11/10/2005,10:40,1218.75,1219.00,1218.50,1218.50,415,1825,2240.00
11/10/2005,10:41,1218.75,1219.00,1218.25,1218.75,988,546,1534.00
11/10/2005,10:42,1219.00,1219.75,1218.75,1219.25,1834,546,2380.00
11/10/2005,10:43,1219.25,1219.50,1219.25,1219.50,213,45,258.00
11/10/2005,10:44,1219.25,1219.50,1219.00,1219.25,649,312,961.00
11/10/2005,10:45,1219.25,1219.50,1219.25,1219.25,226,10,236.00
11/10/2005,10:46,1219.50,1220.00,1219.50,1219.50,1380,435,1815.00
11/10/2005,10:47,1219.50,1220.00,1219.50,1219.75,349,311,660.00
11/10/2005,10:48,1220.00,1220.00,1219.50,1219.50,112,327,439.00
11/10/2005,10:49,1219.50,1219.75,1219.50,1219.50,8,19,27.00
11/10/2005,10:50,1219.50,1219.75,1219.50,1219.50,4,430,434.00
11/10/2005,10:51,1219.50,1219.75,1219.25,1219.25,124,189,313.00
11/10/2005,10:52,1219.50,1220.75,1219.25,1220.50,3243,351,3594.00
11/10/2005,10:53,1220.50,1221.25,1220.25,1221.25,3629,2246,5875.00
11/10/2005,10:54,1221.00,1221.25,1220.50,1220.50,338,830,1168.00
11/10/2005,10:55,1220.50,1221.00,1220.50,1220.50,502,278,780.00
11/10/2005,10:56,1220.75,1221.00,1220.50,1221.00,410,72,482.00
11/10/2005,10:57,1220.75,1221.50,1220.75,1221.25,2547,624,3171.00
11/10/2005,10:58,1221.25,1221.50,1220.75,1221.25,637,1485,2122.00
11/10/2005,10:59,1221.00,1221.25,1220.75,1221.00,386,228,614.00
11/10/2005,11:00,1220.75,1221.25,1220.75,1220.75,597,109,706.00
11/10/2005,11:01,1220.75,1221.25,1220.75,1221.00,517,314,831.00
11/10/2005,11:02,1221.00,1221.25,1220.50,1220.50,248,616,864.00
11/10/2005,11:03,1220.50,1220.75,1220.50,1220.50,153,49,202.00
11/10/2005,11:04,1220.50,1220.75,1220.50,1220.50,4,664,668.00
11/10/2005,11:05,1220.50,1220.75,1220.25,1220.75,328,1012,1340.00
11/10/2005,11:06,1220.75,1220.75,1220.50,1220.75,6,63,69.00
11/10/2005,11:07,1220.75,1220.75,1220.50,1220.75,45,115,160.00
11/10/2005,11:08,1220.50,1220.75,1220.50,1220.75,71,626,697.00
11/10/2005,11:09,1220.75,1221.00,1220.75,1221.00,745,34,779.00
11/10/2005,11:10,1221.00,1221.50,1220.75,1221.50,1006,88,1094.00
11/10/2005,11:11,1221.25,1221.50,1220.75,1220.75,76,950,1026.00
11/10/2005,11:12,1220.75,1221.00,1220.50,1220.50,563,562,1125.00
11/10/2005,11:13,1220.50,1220.75,1220.50,1220.50,297,38,335.00
11/10/2005,11:14,1220.75,1220.75,1220.50,1220.50,7,540,547.00
11/10/2005,11:15,1220.50,1221.00,1220.25,1221.00,1327,405,1732.00
11/10/2005,11:16,1221.00,1221.25,1220.75,1221.00,527,817,1344.00
11/10/2005,11:17,1221.25,1221.25,1220.75,1221.00,418,355,773.00
11/10/2005,11:18,1221.00,1221.75,1221.00,1221.75,2122,87,2209.00
11/10/2005,11:19,1221.50,1222.00,1221.50,1221.50,1059,1124,2183.00
11/10/2005,11:20,1221.50,1221.50,1220.75,1220.75,17,653,670.00
11/10/2005,11:21,1221.00,1221.00,1220.25,1220.50,316,1374,1690.00
11/10/2005,11:22,1220.50,1220.75,1220.25,1220.50,264,417,681.00
11/10/2005,11:23,1220.75,1221.25,1220.50,1221.00,1159,146,1305.00
11/10/2005,11:24,1221.00,1221.00,1220.50,1220.50,15,320,335.00
11/10/2005,11:25,1220.50,1221.50,1220.50,1221.50,1130,222,1352.00
11/10/2005,11:26,1221.50,1221.75,1221.00,1221.25,1002,661,1663.00
11/10/2005,11:27,1221.50,1221.50,1220.75,1221.00,195,489,684.00
11/10/2005,11:28,1221.00,1222.50,1221.00,1222.25,4360,343,4703.00
11/10/2005,11:29,1222.25,1223.25,1222.00,1222.75,6530,2132,8662.00
11/10/2005,11:30,1222.75,1223.00,1222.25,1222.25,2142,1065,3207.00
11/10/2005,11:31,1222.25,1223.50,1222.25,1223.25,3580,1437,5017.00
11/10/2005,11:32,1223.25,1223.50,1222.75,1223.00,1077,1446,2523.00
11/10/2005,11:33,1222.75,1223.00,1222.25,1222.25,489,2043,2532.00
11/10/2005,11:34,1222.50,1223.25,1222.25,1222.75,1699,844,2543.00
11/10/2005,11:35,1222.75,1222.75,1222.50,1222.75,31,150,181.00
11/10/2005,11:36,1222.50,1222.75,1222.50,1222.75,294,689,983.00
11/10/2005,11:37,1223.00,1223.00,1222.50,1222.75,588,519,1107.00
11/10/2005,11:38,1222.50,1222.75,1222.25,1222.25,53,481,534.00
11/10/2005,11:39,1222.25,1222.50,1222.25,1222.50,705,832,1537.00
11/10/2005,11:40,1222.75,1222.75,1222.25,1222.50,19,847,866.00
11/10/2005,11:41,1222.50,1222.75,1222.25,1222.50,488,239,727.00
11/10/2005,11:42,1222.50,1222.75,1222.00,1222.25,112,1203,1315.00
11/10/2005,11:43,1222.25,1222.50,1222.00,1222.00,266,452,718.00
11/10/2005,11:44,1222.00,1222.50,1222.00,1222.25,286,399,685.00
11/10/2005,11:45,1222.00,1222.50,1222.00,1222.50,308,26,334.00
11/10/2005,11:46,1222.25,1222.50,1222.00,1222.00,167,626,793.00
11/10/2005,11:47,1222.00,1222.25,1222.00,1222.25,219,174,393.00
11/10/2005,11:48,1222.00,1222.50,1222.00,1222.25,173,11,184.00
11/10/2005,11:49,1222.50,1222.50,1222.25,1222.50,796,216,1012.00
11/10/2005,11:50,1222.50,1223.00,1222.50,1222.75,982,545,1527.00
11/10/2005,11:51,1222.75,1223.00,1222.50,1222.75,235,356,591.00
11/10/2005,11:52,1222.75,1223.00,1222.25,1222.50,94,502,596.00
11/10/2005,11:53,1222.50,1222.50,1221.75,1222.00,509,1970,2479.00
11/10/2005,11:54,1222.25,1222.25,1222.00,1222.25,312,148,460.00
11/10/2005,11:55,1222.00,1222.00,1221.75,1222.00,144,176,320.00
11/10/2005,11:56,1222.00,1222.00,1221.50,1221.75,113,1279,1392.00
11/10/2005,11:57,1221.75,1222.00,1221.25,1221.75,1483,1242,2725.00
11/10/2005,11:58,1221.75,1221.75,1221.25,1221.75,1002,569,1571.00
11/10/2005,11:59,1221.75,1222.75,1221.75,1222.00,1770,908,2678.00
11/10/2005,12:00,1222.00,1222.50,1222.00,1222.25,493,5,498.00
11/10/2005,12:01,1222.25,1222.25,1222.00,1222.25,72,308,380.00
11/10/2005,12:02,1222.25,1222.25,1222.00,1222.25,384,65,449.00
11/10/2005,12:03,1222.50,1223.25,1222.25,1223.00,1581,480,2061.00
11/10/2005,12:04,1223.25,1225.25,1223.25,1225.00,11241,4527,15768.00
11/10/2005,12:05,1225.00,1226.00,1224.75,1225.50,9955,6496,16451.00
11/10/2005,12:06,1225.75,1226.00,1225.25,1225.50,2696,1398,4094.00
11/10/2005,12:07,1225.50,1225.75,1225.00,1225.25,2289,3603,5892.00
11/10/2005,12:08,1225.25,1225.50,1225.00,1225.00,1059,1135,2194.00
11/10/2005,12:09,1225.00,1225.25,1224.50,1224.75,769,2338,3107.00
11/10/2005,12:10,1224.75,1225.50,1224.50,1225.50,2926,1617,4543.00
11/10/2005,12:11,1225.25,1225.75,1225.25,1225.50,1879,1044,2923.00
11/10/2005,12:12,1225.50,1225.50,1224.75,1224.75,323,1302,1625.00
11/10/2005,12:13,1224.75,1225.00,1224.50,1224.75,992,1945,2937.00
11/10/2005,12:14,1225.00,1225.00,1224.50,1224.75,252,572,824.00
11/10/2005,12:15,1224.75,1225.75,1224.75,1225.50,2846,982,3828.00
11/10/2005,12:16,1225.50,1226.00,1225.25,1225.50,2017,597,2614.00
11/10/2005,12:17,1225.50,1225.75,1225.25,1225.25,1431,605,2036.00
11/10/2005,12:18,1225.25,1225.50,1224.75,1225.00,263,1676,1939.00
11/10/2005,12:19,1225.00,1225.25,1224.75,1224.75,40,390,430.00
11/10/2005,12:20,1225.00,1225.25,1224.75,1225.00,403,529,932.00
11/10/2005,12:21,1224.75,1225.00,1224.75,1225.00,81,292,373.00
11/10/2005,12:22,1225.00,1225.00,1224.50,1224.50,374,425,799.00
11/10/2005,12:23,1224.75,1224.75,1224.25,1224.50,437,1348,1785.00
11/10/2005,12:24,1224.50,1224.50,1224.00,1224.00,433,1884,2317.00
11/10/2005,12:25,1224.00,1224.50,1224.00,1224.00,661,371,1032.00
11/10/2005,12:26,1224.25,1224.50,1224.00,1224.25,708,37,745.00
11/10/2005,12:27,1224.25,1224.75,1224.25,1224.50,1343,1046,2389.00
11/10/2005,12:28,1224.50,1225.25,1224.50,1225.25,1612,538,2150.00
11/10/2005,12:29,1225.25,1225.25,1224.75,1225.00,46,735,781.00
11/10/2005,12:30,1225.00,1225.00,1224.75,1224.75,47,87,134.00
11/10/2005,12:31,1225.00,1225.75,1224.50,1225.75,2282,595,2877.00
11/10/2005,12:32,1225.75,1225.75,1224.75,1225.25,835,750,1585.00
11/10/2005,12:33,1225.00,1225.25,1224.75,1225.00,311,296,607.00
11/10/2005,12:34,1224.75,1225.00,1224.75,1224.75,57,599,656.00
11/10/2005,12:35,1225.00,1225.00,1224.25,1225.00,527,933,1460.00
11/10/2005,12:36,1225.00,1225.00,1224.75,1224.75,580,53,633.00
11/10/2005,12:37,1224.75,1225.75,1224.75,1225.75,1562,67,1629.00
11/10/2005,12:38,1225.75,1226.75,1225.50,1226.00,5466,2409,7875.00
11/10/2005,12:39,1226.00,1227.00,1226.00,1226.75,6464,2960,9424.00
11/10/2005,12:40,1227.00,1227.00,1226.75,1226.75,1448,526,1974.00
11/10/2005,12:41,1227.00,1227.25,1226.75,1227.25,1862,761,2623.00
11/10/2005,12:42,1227.00,1228.00,1227.00,1227.50,5837,2468,8305.00
11/10/2005,12:43,1227.50,1228.50,1227.25,1228.50,4663,1677,6340.00
11/10/2005,12:44,1228.50,1228.50,1227.50,1227.50,569,3538,4107.00
11/10/2005,12:45,1227.50,1228.25,1227.50,1228.25,2612,1133,3745.00
11/10/2005,12:46,1228.25,1229.00,1228.25,1228.50,4138,2952,7090.00
11/10/2005,12:47,1228.50,1229.00,1228.50,1228.50,1592,1514,3106.00
11/10/2005,12:48,1228.50,1228.75,1228.25,1228.25,1727,1238,2965.00
11/10/2005,12:49,1228.25,1228.50,1228.00,1228.00,840,847,1687.00
11/10/2005,12:50,1228.00,1228.50,1228.00,1228.50,1173,692,1865.00
11/10/2005,12:51,1228.50,1228.75,1228.00,1228.50,1682,1654,3336.00
11/10/2005,12:52,1228.50,1228.75,1228.25,1228.50,708,1054,1762.00
11/10/2005,12:53,1228.50,1229.25,1228.50,1229.25,2653,784,3437.00
11/10/2005,12:54,1229.25,1230.75,1228.75,1230.75,13150,6414,19564.00
11/10/2005,12:55,1230.75,1232.25,1230.50,1231.75,13980,6908,20888.00
11/10/2005,12:56,1231.75,1232.50,1231.50,1232.00,8310,4402,12712.00
11/10/2005,12:57,1232.00,1232.50,1231.75,1231.75,3600,2502,6102.00
11/10/2005,12:58,1232.00,1232.00,1231.25,1231.50,2198,3323,5521.00
11/10/2005,12:59,1231.50,1232.00,1231.25,1231.50,1704,2302,4006.00
11/10/2005,13:00,1231.50,1231.75,1231.25,1231.25,1066,1172,2238.00
11/10/2005,13:01,1231.25,1232.00,1231.25,1231.75,3026,1463,4489.00
11/10/2005,13:02,1231.75,1232.25,1231.75,1232.00,1839,656,2495.00
11/10/2005,13:03,1232.00,1232.25,1231.50,1231.75,1329,1356,2685.00
11/10/2005,13:04,1231.50,1231.75,1231.50,1231.50,506,372,878.00
11/10/2005,13:05,1231.75,1232.00,1231.50,1231.75,815,381,1196.00
11/10/2005,13:06,1231.75,1232.00,1231.50,1231.50,1342,349,1691.00
11/10/2005,13:07,1231.50,1231.50,1231.00,1231.00,1830,2803,4633.00
11/10/2005,13:08,1231.00,1231.50,1231.00,1231.00,936,763,1699.00
11/10/2005,13:09,1231.00,1231.25,1230.75,1231.00,1640,2369,4009.00
11/10/2005,13:10,1231.00,1231.50,1230.75,1231.25,1817,1044,2861.00
11/10/2005,13:11,1231.25,1231.75,1231.00,1231.50,1352,565,1917.00
11/10/2005,13:12,1231.50,1231.50,1231.00,1231.25,177,575,752.00
11/10/2005,13:13,1231.50,1231.50,1230.75,1231.00,127,972,1099.00
11/10/2005,13:14,1230.75,1231.25,1230.75,1231.25,703,211,914.00
11/10/2005,13:15,1231.00,1231.75,1231.00,1231.25,1746,482,2228.00
11/10/2005,13:16,1231.25,1231.25,1231.00,1231.00,92,297,389.00
11/10/2005,13:17,1231.00,1231.50,1230.75,1231.25,1023,436,1459.00
11/10/2005,13:18,1231.50,1231.50,1231.00,1231.00,843,524,1367.00
11/10/2005,13:19,1231.25,1231.25,1230.75,1231.25,540,815,1355.00
11/10/2005,13:20,1231.00,1231.50,1231.00,1231.50,749,842,1591.00
11/10/2005,13:21,1231.25,1231.50,1231.00,1231.25,169,517,686.00
11/10/2005,13:22,1231.00,1231.25,1230.75,1230.75,23,596,619.00
11/10/2005,13:23,1231.00,1231.25,1230.75,1231.00,510,670,1180.00
11/10/2005,13:24,1231.00,1231.50,1231.00,1231.50,1111,380,1491.00
11/10/2005,13:25,1231.25,1231.50,1231.00,1231.25,151,648,799.00
11/10/2005,13:26,1231.25,1231.50,1231.25,1231.25,40,137,177.00
11/10/2005,13:27,1231.25,1231.50,1231.25,1231.50,43,160,203.00
11/10/2005,13:28,1231.25,1232.00,1231.25,1231.75,1520,522,2042.00
11/10/2005,13:29,1232.00,1232.25,1231.75,1232.25,3205,1268,4473.00
11/10/2005,13:30,1232.25,1232.75,1232.00,1232.25,3274,2005,5279.00
11/10/2005,13:31,1232.50,1233.50,1232.25,1232.75,6726,3387,10113.00
11/10/2005,13:32,1232.75,1233.00,1232.50,1232.75,238,820,1058.00
11/10/2005,13:33,1232.75,1233.00,1232.50,1232.75,978,1130,2108.00
11/10/2005,13:34,1232.75,1233.00,1232.50,1232.75,629,839,1468.00
11/10/2005,13:35,1232.75,1233.00,1232.25,1232.75,1535,1410,2945.00
11/10/2005,13:36,1232.50,1232.75,1232.25,1232.25,506,371,877.00
11/10/2005,13:37,1232.25,1232.50,1232.00,1232.25,840,1418,2258.00
11/10/2005,13:38,1232.25,1232.50,1232.00,1232.25,158,484,642.00
11/10/2005,13:39,1232.25,1232.50,1232.00,1232.25,270,244,514.00
11/10/2005,13:40,1232.25,1233.00,1232.25,1232.50,1583,192,1775.00
11/10/2005,13:41,1232.50,1232.75,1232.25,1232.25,58,560,618.00
11/10/2005,13:42,1232.50,1232.75,1232.25,1232.50,976,289,1265.00
11/10/2005,13:43,1232.50,1232.75,1232.25,1232.50,53,494,547.00
11/10/2005,13:44,1232.25,1232.50,1232.25,1232.25,955,345,1300.00
11/10/2005,13:45,1232.50,1232.50,1232.00,1232.25,334,340,674.00
11/10/2005,13:46,1232.25,1232.25,1231.75,1231.75,116,1260,1376.00
11/10/2005,13:47,1231.75,1232.00,1231.50,1231.75,563,1823,2386.00
11/10/2005,13:48,1232.00,1232.00,1231.50,1231.75,351,616,967.00
11/10/2005,13:49,1231.75,1232.00,1231.75,1231.75,256,181,437.00
11/10/2005,13:50,1232.00,1232.25,1231.50,1232.25,1900,1265,3165.00
11/10/2005,13:51,1232.00,1232.25,1232.00,1232.00,493,60,553.00
11/10/2005,13:52,1232.00,1233.00,1232.00,1232.75,1258,433,1691.00
11/10/2005,13:53,1232.75,1232.75,1232.50,1232.75,755,118,873.00
11/10/2005,13:54,1232.75,1232.75,1232.50,1232.50,60,1033,1093.00
11/10/2005,13:55,1232.50,1233.25,1232.25,1233.00,2484,131,2615.00
11/10/2005,13:56,1233.00,1233.75,1233.00,1233.75,5854,2484,8338.00
11/10/2005,13:57,1233.75,1234.75,1233.50,1234.25,7693,3232,10925.00
11/10/2005,13:58,1234.25,1234.75,1234.00,1234.50,4482,2418,6900.00
11/10/2005,13:59,1234.50,1235.50,1234.50,1235.25,6437,3216,9653.00
11/10/2005,14:00,1235.25,1235.25,1234.50,1235.00,2309,1276,3585.00
11/10/2005,14:01,1235.00,1235.25,1234.75,1235.00,3244,396,3640.00
11/10/2005,14:02,1235.25,1235.50,1234.75,1234.75,2313,1217,3530.00
11/10/2005,14:03,1235.00,1235.00,1234.75,1234.75,846,235,1081.00
11/10/2005,14:04,1234.75,1235.00,1234.25,1234.50,461,1791,2252.00
11/10/2005,14:05,1234.50,1235.00,1234.25,1235.00,1916,355,2271.00
11/10/2005,14:06,1234.75,1235.25,1234.50,1235.00,1808,1289,3097.00
11/10/2005,14:07,1235.00,1235.25,1234.75,1235.00,896,519,1415.00
11/10/2005,14:08,1235.00,1235.00,1234.50,1234.75,1390,2098,3488.00
11/10/2005,14:09,1234.75,1235.00,1234.50,1234.50,794,502,1296.00
11/10/2005,14:10,1234.75,1234.75,1234.25,1234.25,101,1561,1662.00
11/10/2005,14:11,1234.50,1234.50,1234.00,1234.25,657,1903,2560.00
11/10/2005,14:12,1234.00,1234.25,1233.50,1233.75,187,4136,4323.00
11/10/2005,14:13,1233.50,1234.00,1233.50,1234.00,1738,648,2386.00
11/10/2005,14:14,1233.75,1234.00,1233.25,1233.50,1055,2995,4050.00
11/10/2005,14:15,1233.75,1234.00,1233.75,1233.75,379,379,758.00
11/10/2005,14:16,1233.75,1233.75,1233.50,1233.75,292,244,536.00
11/10/2005,14:17,1233.75,1234.00,1233.50,1233.75,513,459,972.00
11/10/2005,14:18,1234.00,1234.25,1233.75,1234.00,823,169,992.00
11/10/2005,14:19,1234.25,1234.50,1233.75,1234.50,1626,414,2040.00
11/10/2005,14:20,1234.25,1234.50,1234.00,1234.00,897,436,1333.00
11/10/2005,14:21,1234.00,1234.25,1234.00,1234.25,1131,275,1406.00
11/10/2005,14:22,1234.25,1234.50,1234.25,1234.25,233,505,738.00
11/10/2005,14:23,1234.25,1234.50,1233.75,1234.00,116,1089,1205.00
11/10/2005,14:24,1233.75,1234.00,1233.50,1233.75,343,888,1231.00
11/10/2005,14:25,1233.75,1234.00,1233.50,1233.75,670,54,724.00
11/10/2005,14:26,1234.00,1234.00,1233.75,1233.75,47,61,108.00
11/10/2005,14:27,1234.00,1234.00,1233.50,1233.50,7,916,923.00
11/10/2005,14:28,1233.50,1233.75,1233.25,1233.50,163,586,749.00
11/10/2005,14:29,1233.50,1234.00,1233.50,1234.00,740,267,1007.00
11/10/2005,14:30,1234.00,1234.00,1233.75,1233.75,397,1107,1504.00
11/10/2005,14:31,1233.75,1234.25,1233.75,1234.25,937,499,1436.00
11/10/2005,14:32,1234.25,1234.75,1234.25,1234.50,1684,337,2021.00
11/10/2005,14:33,1234.50,1235.00,1234.25,1234.75,1473,756,2229.00
11/10/2005,14:34,1234.75,1235.00,1234.50,1234.50,1245,657,1902.00
11/10/2005,14:35,1234.50,1234.75,1234.25,1234.25,130,680,810.00
11/10/2005,14:36,1234.50,1234.75,1234.25,1234.75,616,153,769.00
11/10/2005,14:37,1234.75,1234.75,1234.25,1234.50,390,520,910.00
11/10/2005,14:38,1234.50,1235.00,1234.50,1234.50,1345,900,2245.00
11/10/2005,14:39,1234.75,1234.75,1234.50,1234.50,884,291,1175.00
11/10/2005,14:40,1234.75,1235.00,1234.50,1234.50,1531,714,2245.00
11/10/2005,14:41,1234.75,1234.75,1234.25,1234.50,1283,655,1938.00
11/10/2005,14:42,1234.50,1235.00,1234.25,1234.50,2096,1777,3873.00
11/10/2005,14:43,1234.50,1234.75,1234.50,1234.50,81,734,815.00
11/10/2005,14:44,1234.50,1234.50,1234.25,1234.50,588,561,1149.00
11/10/2005,14:45,1234.25,1234.50,1233.75,1234.00,460,1962,2422.00
11/10/2005,14:46,1234.00,1234.00,1233.25,1233.25,1744,3232,4976.00
11/10/2005,14:47,1233.25,1233.50,1233.25,1233.25,974,974,1948.00
11/10/2005,14:48,1233.25,1233.25,1232.75,1232.75,2775,2734,5509.00
11/10/2005,14:49,1233.00,1233.25,1232.75,1233.00,1114,439,1553.00
11/10/2005,14:50,1233.00,1233.25,1232.50,1232.75,719,1870,2589.00
11/10/2005,14:51,1232.75,1233.25,1232.75,1233.25,2132,464,2596.00
11/10/2005,14:52,1233.25,1233.25,1233.00,1233.00,1339,82,1421.00
11/10/2005,14:53,1233.25,1233.75,1233.00,1233.50,2497,415,2912.00
11/10/2005,14:54,1233.50,1233.75,1233.25,1233.25,549,1267,1816.00
11/10/2005,14:55,1233.50,1233.75,1233.50,1233.50,2192,193,2385.00
11/10/2005,14:56,1233.75,1234.00,1233.50,1233.75,1800,1453,3253.00
11/10/2005,14:57,1233.75,1233.75,1233.50,1233.50,653,182,835.00
11/10/2005,14:58,1233.75,1234.00,1233.50,1233.75,2533,494,3027.00
11/10/2005,14:59,1233.75,1234.00,1233.75,1233.75,2588,388,2976.00
11/10/2005,15:00,1233.75,1234.25,1233.25,1233.50,4981,6005,10986.00
11/10/2005,15:01,1233.75,1233.75,1233.25,1233.50,2509,3427,5936.00
11/10/2005,15:02,1233.50,1234.00,1233.25,1233.75,2544,3082,5626.00
11/10/2005,15:03,1233.75,1234.00,1233.50,1234.00,1402,525,1927.00
11/10/2005,15:04,1234.00,1234.00,1233.50,1233.75,213,1861,2074.00
11/10/2005,15:05,1233.50,1234.00,1233.50,1233.50,3115,3236,6351.00
11/10/2005,15:06,1233.50,1233.75,1233.50,1233.50,646,200,846.00
11/10/2005,15:07,1233.75,1233.75,1233.50,1233.75,1080,121,1201.00
11/10/2005,15:08,1233.50,1233.50,1233.25,1233.25,121,1797,1918.00
11/10/2005,15:09,1233.25,1233.75,1233.25,1233.25,1735,1033,2768.00
11/10/2005,15:10,1233.25,1233.50,1233.00,1233.25,2164,738,2902.00
11/10/2005,15:11,1233.25,1233.50,1233.00,1233.25,256,646,902.00
11/10/2005,15:12,1233.00,1233.25,1233.00,1233.00,379,1127,1506.00
11/10/2005,15:13,1233.00,1233.25,1233.00,1233.25,274,166,440.00
11/10/2005,15:14,1233.00,1233.50,1233.00,1233.25,1484,428,1912.00
11/10/2005,15:15,1233.25,1234.00,1233.25,1233.75,5339,841,6180.00
11/10/2005,15:30,1233.75,1233.75,1233.75,1233.75,0,72,72.00
11/10/2005,15:31,1233.75,1233.75,1233.50,1233.75,2,68,70.00
11/10/2005,15:32,1233.50,1233.50,1233.25,1233.25,8,226,234.00
11/10/2005,15:33,1233.50,1233.50,1233.25,1233.25,8,1,9.00
11/10/2005,15:34,1233.50,1233.50,1233.25,1233.25,2,6,8.00
11/10/2005,15:35,1233.25,1233.50,1233.25,1233.25,1,16,17.00
11/10/2005,15:36,1233.25,1233.25,1233.25,1233.25,0,100,100.00
11/10/2005,15:37,1233.25,1233.25,1233.25,1233.25,0,23,23.00
11/10/2005,15:38,1233.25,1233.25,1233.25,1233.25,0,16,16.00
11/10/2005,15:39,1233.25,1233.25,1233.25,1233.25,0,51,51.00
11/10/2005,15:40,1233.25,1233.25,1233.25,1233.25,0,400,400.00
11/10/2005,15:41,1233.25,1233.50,1233.25,1233.50,300,11,311.00
11/10/2005,15:42,1233.75,1234.00,1233.75,1234.00,268,0,268.00
11/10/2005,15:43,1233.75,1233.75,1233.75,1233.75,0,2,2.00
11/10/2005,15:44,1234.00,1234.00,1233.75,1233.75,10,2,12.00
11/10/2005,15:46,1234.00,1234.00,1233.75,1233.75,33,5,38.00
11/10/2005,15:47,1233.75,1233.75,1233.75,1233.75,0,143,143.00
11/10/2005,15:48,1233.75,1234.00,1233.75,1233.75,140,111,251.00
11/10/2005,15:49,1233.75,1233.75,1233.75,1233.75,0,8,8.00
11/10/2005,15:50,1233.75,1233.75,1233.75,1233.75,0,37,37.00
11/10/2005,15:51,1233.50,1234.00,1233.50,1233.75,178,17,195.00
11/10/2005,15:52,1233.75,1233.75,1233.75,1233.75,0,37,37.00
11/10/2005,15:53,1233.75,1234.00,1233.75,1233.75,1,239,240.00
11/10/2005,15:54,1233.75,1233.75,1233.50,1233.75,22,25,47.00
11/10/2005,15:55,1233.50,1233.50,1233.50,1233.50,0,31,31.00
11/10/2005,15:56,1233.75,1233.75,1233.75,1233.75,10,0,10.00
11/10/2005,15:58,1233.50,1233.75,1233.50,1233.75,15,40,55.00
11/10/2005,15:59,1233.75,1233.75,1233.75,1233.75,1,0,1.00
11/10/2005,16:00,1233.50,1233.75,1233.50,1233.50,7,107,114.00
11/10/2005,17:01,1233.75,1234.00,1233.75,1233.75,56,16,72.00
11/10/2005,17:02,1234.00,1234.00,1234.00,1234.00,5,0,5.00
11/10/2005,17:03,1234.00,1234.00,1233.75,1233.75,22,30,52.00
11/10/2005,17:04,1233.75,1234.00,1233.75,1233.75,15,38,53.00
11/10/2005,17:05,1233.75,1233.75,1233.75,1233.75,0,24,24.00
11/10/2005,17:06,1234.00,1234.00,1233.75,1233.75,80,4,84.00
11/10/2005,17:07,1234.00,1234.00,1234.00,1234.00,12,0,12.00
11/10/2005,17:09,1234.00,1234.00,1234.00,1234.00,16,0,16.00
11/10/2005,17:10,1234.00,1234.00,1234.00,1234.00,2,0,2.00
11/10/2005,17:11,1233.75,1234.00,1233.75,1233.75,1,2,3.00
11/10/2005,17:12,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/10/2005,17:13,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/10/2005,17:14,1234.00,1234.00,1233.75,1233.75,1,8,9.00
11/10/2005,17:15,1233.75,1233.75,1233.50,1233.75,1,274,275.00
11/10/2005,17:17,1233.50,1233.50,1233.50,1233.50,0,2,2.00
11/10/2005,17:18,1233.50,1233.50,1233.50,1233.50,0,9,9.00
11/10/2005,17:19,1233.50,1233.75,1233.50,1233.75,1,10,11.00
11/10/2005,17:21,1233.75,1233.75,1233.75,1233.75,1,0,1.00
11/10/2005,17:23,1233.75,1233.75,1233.75,1233.75,3,0,3.00
11/10/2005,17:26,1233.75,1233.75,1233.75,1233.75,2,0,2.00
11/10/2005,17:28,1233.75,1233.75,1233.75,1233.75,104,0,104.00
11/10/2005,17:29,1233.75,1234.00,1233.75,1234.00,5,0,5.00
11/10/2005,17:30,1234.00,1234.00,1234.00,1234.00,7,0,7.00
11/10/2005,17:31,1233.75,1233.75,1233.75,1233.75,0,150,150.00
11/10/2005,17:32,1233.50,1233.50,1233.50,1233.50,0,20,20.00
11/10/2005,17:33,1233.75,1233.75,1233.75,1233.75,1,0,1.00
11/10/2005,17:34,1233.75,1233.75,1233.75,1233.75,81,0,81.00
11/10/2005,17:35,1233.75,1233.75,1233.75,1233.75,1,0,1.00
11/10/2005,17:39,1233.75,1233.75,1233.75,1233.75,26,0,26.00
11/10/2005,17:41,1233.75,1233.75,1233.75,1233.75,2,0,2.00
11/10/2005,17:42,1234.00,1234.00,1233.75,1233.75,1,3,4.00
11/10/2005,17:43,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/10/2005,17:44,1233.75,1233.75,1233.75,1233.75,0,2,2.00
11/10/2005,17:47,1234.00,1234.00,1233.75,1233.75,1,3,4.00
11/10/2005,17:51,1233.75,1233.75,1233.75,1233.75,0,2,2.00
11/10/2005,17:52,1233.75,1233.75,1233.75,1233.75,0,7,7.00
11/10/2005,17:53,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/10/2005,17:54,1233.75,1233.75,1233.75,1233.75,0,2,2.00
11/10/2005,17:56,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/10/2005,17:58,1234.00,1234.00,1233.75,1234.00,12,4,16.00
11/10/2005,17:59,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/10/2005,18:00,1234.00,1234.00,1234.00,1234.00,3,0,3.00
11/10/2005,18:01,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/10/2005,18:03,1234.00,1234.00,1234.00,1234.00,2,0,2.00
11/10/2005,18:06,1234.00,1234.00,1234.00,1234.00,9,0,9.00
11/10/2005,18:07,1234.00,1234.00,1234.00,1234.00,118,0,118.00
11/10/2005,18:08,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/10/2005,18:09,1234.00,1234.50,1234.00,1234.25,229,46,275.00
11/10/2005,18:10,1234.25,1234.25,1234.25,1234.25,0,114,114.00
11/10/2005,18:11,1234.25,1234.50,1234.25,1234.50,4,2,6.00
11/10/2005,18:12,1234.50,1234.50,1234.25,1234.25,156,20,176.00
11/10/2005,18:13,1234.25,1234.25,1234.25,1234.25,0,6,6.00
11/10/2005,18:14,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/10/2005,18:15,1234.25,1234.25,1234.25,1234.25,0,3,3.00
11/10/2005,18:16,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/10/2005,18:18,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/10/2005,18:19,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/10/2005,18:21,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,18:22,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,18:23,1234.25,1234.25,1234.00,1234.00,10,8,18.00
11/10/2005,18:24,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/10/2005,18:26,1234.25,1234.25,1234.25,1234.25,8,0,8.00
11/10/2005,18:27,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/10/2005,18:30,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,18:31,1234.00,1234.00,1234.00,1234.00,0,4,4.00
11/10/2005,18:32,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,18:33,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,18:34,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,18:35,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,18:36,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,18:38,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/10/2005,18:39,1234.25,1234.25,1234.25,1234.25,36,0,36.00
11/10/2005,18:40,1234.25,1234.25,1234.25,1234.25,45,0,45.00
11/10/2005,18:41,1234.25,1234.50,1234.25,1234.50,3,0,3.00
11/10/2005,18:42,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/10/2005,18:43,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/10/2005,18:44,1234.25,1234.50,1234.25,1234.50,2,8,10.00
11/10/2005,18:45,1234.25,1234.25,1234.25,1234.25,0,7,7.00
11/10/2005,18:46,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/10/2005,18:49,1234.25,1234.25,1234.25,1234.25,0,3,3.00
11/10/2005,18:50,1234.50,1234.50,1234.25,1234.25,10,10,20.00
11/10/2005,18:51,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/10/2005,18:52,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/10/2005,18:53,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/10/2005,18:54,1234.25,1234.25,1234.25,1234.25,0,21,21.00
11/10/2005,18:55,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/10/2005,18:56,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,18:57,1234.25,1234.25,1234.25,1234.25,0,50,50.00
11/10/2005,19:00,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,19:02,1234.25,1234.25,1234.25,1234.25,0,42,42.00
11/10/2005,19:03,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/10/2005,19:04,1234.25,1234.25,1234.25,1234.25,0,3,3.00
11/10/2005,19:05,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/10/2005,19:06,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/10/2005,19:07,1234.25,1234.25,1234.00,1234.25,5,35,40.00
11/10/2005,19:08,1234.25,1234.25,1234.25,1234.25,16,0,16.00
11/10/2005,19:09,1234.25,1234.25,1234.25,1234.25,3,0,3.00
11/10/2005,19:11,1234.25,1234.25,1234.25,1234.25,7,0,7.00
11/10/2005,19:12,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/10/2005,19:13,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/10/2005,19:17,1234.00,1234.25,1234.00,1234.25,1,9,10.00
11/10/2005,19:19,1234.00,1234.00,1234.00,1234.00,0,9,9.00
11/10/2005,19:21,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/10/2005,19:22,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,19:23,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,19:24,1234.00,1234.00,1234.00,1234.00,0,12,12.00
11/10/2005,19:25,1234.00,1234.00,1234.00,1234.00,0,56,56.00
11/10/2005,19:27,1234.00,1234.00,1234.00,1234.00,0,8,8.00
11/10/2005,19:28,1234.00,1234.00,1234.00,1234.00,0,6,6.00
11/10/2005,19:30,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,19:31,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/10/2005,19:33,1234.00,1234.25,1234.00,1234.25,2,2,4.00
11/10/2005,19:34,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,19:36,1234.25,1234.25,1234.00,1234.00,4,1,5.00
11/10/2005,19:41,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,19:42,1234.00,1234.25,1234.00,1234.00,1,3,4.00
11/10/2005,19:43,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/10/2005,19:44,1234.00,1234.25,1234.00,1234.25,4,1,5.00
11/10/2005,19:46,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,19:47,1234.00,1234.25,1234.00,1234.25,2,5,7.00
11/10/2005,19:49,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,19:53,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/10/2005,19:54,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,19:55,1234.00,1234.00,1234.00,1234.00,0,6,6.00
11/10/2005,19:59,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,20:00,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,20:01,1234.00,1234.00,1234.00,1234.00,0,40,40.00
11/10/2005,20:02,1234.00,1234.25,1234.00,1234.25,5,2,7.00
11/10/2005,20:04,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,20:10,1234.25,1234.25,1234.25,1234.25,4,0,4.00
11/10/2005,20:15,1234.00,1234.00,1234.00,1234.00,0,13,13.00
11/10/2005,20:21,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,20:22,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,20:23,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,20:24,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,20:29,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,20:31,1234.00,1234.25,1234.00,1234.25,2,2,4.00
11/10/2005,20:34,1234.00,1234.00,1234.00,1234.00,0,7,7.00
11/10/2005,20:41,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,20:42,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,20:43,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,20:44,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,20:45,1234.25,1234.25,1234.25,1234.25,3,0,3.00
11/10/2005,20:48,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,20:49,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,20:51,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/10/2005,20:52,1234.00,1234.25,1234.00,1234.25,65,2,67.00
11/10/2005,20:53,1234.25,1234.50,1234.25,1234.25,15,8,23.00
11/10/2005,20:54,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/10/2005,20:55,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/10/2005,20:56,1234.25,1234.50,1234.25,1234.50,51,4,55.00
11/10/2005,20:57,1234.50,1234.50,1234.50,1234.50,5,0,5.00
11/10/2005,20:58,1234.50,1234.50,1234.25,1234.25,5,1,6.00
11/10/2005,21:00,1234.50,1234.50,1234.00,1234.25,61,142,203.00
11/10/2005,21:01,1234.25,1234.25,1234.25,1234.25,10,0,10.00
11/10/2005,21:02,1234.25,1234.25,1234.25,1234.25,63,0,63.00
11/10/2005,21:03,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/10/2005,21:04,1234.25,1234.25,1234.25,1234.25,10,0,10.00
11/10/2005,21:06,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,21:10,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,21:12,1234.25,1234.25,1234.25,1234.25,11,0,11.00
11/10/2005,21:13,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,21:16,1234.00,1234.00,1234.00,1234.00,0,13,13.00
11/10/2005,21:21,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:22,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:23,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,21:24,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:25,1234.00,1234.00,1234.00,1234.00,0,29,29.00
11/10/2005,21:27,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:28,1234.00,1234.00,1234.00,1234.00,0,17,17.00
11/10/2005,21:31,1234.00,1234.25,1234.00,1234.25,1,2,3.00
11/10/2005,21:39,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/10/2005,21:41,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:42,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:43,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:44,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:51,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:52,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:54,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/10/2005,21:55,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,22:00,1234.25,1234.25,1234.25,1234.25,51,0,51.00
11/10/2005,22:01,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/10/2005,22:02,1234.25,1234.25,1234.25,1234.25,20,0,20.00
11/10/2005,22:04,1234.00,1234.00,1234.00,1234.00,0,40,40.00
11/10/2005,22:05,1234.25,1234.25,1234.25,1234.25,10,0,10.00
11/10/2005,22:09,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/10/2005,22:11,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/10/2005,22:12,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,22:13,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,22:14,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,22:17,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,22:22,1234.00,1234.00,1234.00,1234.00,0,56,56.00
11/10/2005,22:23,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,22:26,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,22:29,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,22:32,1233.75,1233.75,1233.75,1233.75,0,2,2.00
11/10/2005,22:38,1234.00,1234.00,1234.00,1234.00,6,0,6.00
11/10/2005,22:41,1234.00,1234.00,1234.00,1234.00,2,0,2.00
11/10/2005,22:42,1234.00,1234.00,1234.00,1234.00,7,0,7.00
11/10/2005,22:43,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/10/2005,22:44,1234.00,1234.00,1234.00,1234.00,2,0,2.00
11/10/2005,22:51,1234.00,1234.00,1234.00,1234.00,2,0,2.00
11/10/2005,22:52,1234.25,1234.25,1234.25,1234.25,25,0,25.00
11/10/2005,22:55,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/10/2005,22:57,1234.25,1234.25,1234.25,1234.25,20,0,20.00
11/10/2005,22:59,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/10/2005,23:00,1234.50,1234.50,1234.25,1234.25,100,2,102.00
11/10/2005,23:01,1234.25,1234.50,1234.25,1234.50,40,7,47.00
11/10/2005,23:02,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,23:04,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,23:05,1234.25,1234.25,1234.25,1234.25,0,6,6.00
11/10/2005,23:06,1234.25,1234.25,1234.25,1234.25,0,36,36.00
11/10/2005,23:07,1234.25,1234.25,1234.25,1234.25,0,20,20.00
11/10/2005,23:08,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/10/2005,23:09,1234.50,1234.50,1234.50,1234.50,50,0,50.00
11/10/2005,23:15,1234.50,1234.50,1234.25,1234.25,1,6,7.00
11/10/2005,23:18,1234.50,1234.50,1234.50,1234.50,20,0,20.00
11/10/2005,23:23,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,23:24,1234.50,1234.50,1234.50,1234.50,20,0,20.00
11/10/2005,23:25,1234.50,1234.50,1234.50,1234.50,13,0,13.00
11/10/2005,23:26,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,23:29,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,23:30,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/10/2005,23:35,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/10/2005,23:41,1234.50,1234.50,1234.50,1234.50,50,0,50.00
11/10/2005,23:43,1234.50,1234.50,1234.50,1234.50,30,0,30.00
11/10/2005,23:45,1234.50,1234.50,1234.50,1234.50,11,0,11.00
11/10/2005,23:46,1234.25,1234.25,1234.25,1234.25,0,51,51.00
11/10/2005,23:47,1234.25,1234.50,1234.25,1234.50,86,1,87.00
11/10/2005,23:48,1234.50,1234.50,1234.50,1234.50,51,0,51.00
11/10/2005,23:49,1234.50,1234.50,1234.50,1234.50,10,0,10.00
11/10/2005,23:51,1234.50,1234.50,1234.50,1234.50,6,0,6.00
11/10/2005,23:54,1234.50,1234.50,1234.50,1234.50,30,0,30.00
11/10/2005,23:57,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/10/2005,23:58,1234.50,1234.50,1234.50,1234.50,60,0,60.00
11/10/2005,23:59,1234.75,1234.75,1234.75,1234.75,91,0,91.00
11/11/2005,00:01,1234.75,1234.75,1234.75,1234.75,2,0,2.00
11/11/2005,00:02,1234.50,1234.50,1234.50,1234.50,0,6,6.00
11/11/2005,00:03,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/11/2005,00:04,1234.50,1234.50,1234.50,1234.50,0,2,2.00
11/11/2005,00:05,1234.75,1234.75,1234.50,1234.50,3,38,41.00
11/11/2005,00:06,1234.50,1234.50,1234.25,1234.25,0,13,13.00
11/11/2005,00:09,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/11/2005,00:11,1234.25,1234.25,1234.25,1234.25,0,3,3.00
11/11/2005,00:12,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/11/2005,00:13,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/11/2005,00:14,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/11/2005,00:15,1234.50,1234.50,1234.50,1234.50,2,0,2.00
11/11/2005,00:21,1234.50,1234.50,1234.50,1234.50,2,0,2.00
11/11/2005,00:22,1234.75,1234.75,1234.50,1234.50,1,1,2.00
11/11/2005,00:23,1234.50,1234.50,1234.50,1234.50,0,4,4.00
11/11/2005,00:24,1234.75,1234.75,1234.50,1234.50,1,2,3.00
11/11/2005,00:29,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/11/2005,00:30,1234.50,1234.50,1234.50,1234.50,0,3,3.00
11/11/2005,00:31,1234.50,1234.50,1234.50,1234.50,0,2,2.00
11/11/2005,00:32,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/11/2005,00:33,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/11/2005,00:34,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/11/2005,00:36,1234.50,1234.50,1234.50,1234.50,0,6,6.00
11/11/2005,00:37,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/11/2005,00:38,1234.50,1234.50,1234.50,1234.50,0,9,9.00
11/11/2005,00:41,1234.25,1234.25,1234.25,1234.25,0,69,69.00
11/11/2005,00:42,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/11/2005,00:43,1234.25,1234.25,1234.25,1234.25,0,8,8.00
11/11/2005,00:52,1234.25,1234.25,1234.25,1234.25,0,13,13.00
11/11/2005,00:53,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/11/2005,00:54,1234.25,1234.50,1234.25,1234.50,1,12,13.00
11/11/2005,00:55,1234.50,1234.50,1234.50,1234.50,10,0,10.00
11/11/2005,00:57,1234.50,1234.50,1234.50,1234.50,26,0,26.00
11/11/2005,00:59,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/11/2005,01:01,1234.25,1234.50,1234.00,1234.25,1,35,36.00
11/11/2005,01:02,1234.25,1234.25,1234.25,1234.25,0,20,20.00
11/11/2005,01:03,1234.25,1234.25,1234.00,1234.25,5,38,43.00
11/11/2005,01:04,1234.25,1234.25,1234.00,1234.00,40,25,65.00
11/11/2005,01:05,1234.00,1234.25,1234.00,1234.00,9,29,38.00
11/11/2005,01:06,1234.00,1234.25,1234.00,1234.25,14,10,24.00
11/11/2005,01:07,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/11/2005,01:08,1234.25,1234.25,1234.25,1234.25,0,8,8.00
11/11/2005,01:11,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/11/2005,01:12,1234.25,1234.25,1234.25,1234.25,0,52,52.00
11/11/2005,01:13,1234.25,1234.25,1234.00,1234.00,0,44,44.00
11/11/2005,01:14,1234.00,1234.25,1234.00,1234.25,50,1,51.00
11/11/2005,01:15,1234.25,1234.25,1234.25,1234.25,7,0,7.00
11/11/2005,01:16,1234.25,1234.50,1234.25,1234.50,12,0,12.00
11/11/2005,01:18,1234.25,1234.25,1234.25,1234.25,0,50,50.00
11/11/2005,01:19,1234.25,1234.25,1234.25,1234.25,0,64,64.00
11/11/2005,01:20,1234.25,1234.25,1234.25,1234.25,0,9,9.00
11/11/2005,01:21,1234.00,1234.00,1234.00,1234.00,0,25,25.00
11/11/2005,01:25,1234.25,1234.25,1234.25,1234.25,17,0,17.00
11/11/2005,01:29,1234.25,1234.25,1234.25,1234.25,10,0,10.00
11/11/2005,01:30,1234.25,1234.25,1234.25,1234.25,53,0,53.00
11/11/2005,01:31,1234.25,1234.25,1234.25,1234.25,195,0,195.00
11/11/2005,01:32,1234.25,1234.25,1234.25,1234.25,8,0,8.00
11/11/2005,01:33,1234.25,1234.25,1234.25,1234.25,7,0,7.00
11/11/2005,01:34,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/11/2005,01:36,1234.25,1234.25,1234.25,1234.25,5,0,5.00
11/11/2005,01:37,1234.25,1234.25,1234.25,1234.25,8,0,8.00
11/11/2005,01:38,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/11/2005,01:40,1234.25,1234.25,1234.25,1234.25,15,0,15.00
11/11/2005,01:41,1234.25,1234.25,1234.25,1234.25,34,0,34.00
11/11/2005,01:42,1234.00,1234.00,1234.00,1234.00,0,25,25.00
11/11/2005,01:46,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/11/2005,01:48,1234.25,1234.25,1234.25,1234.25,50,0,50.00
11/11/2005,01:49,1234.25,1234.25,1234.25,1234.25,40,0,40.00
11/11/2005,01:50,1234.50,1234.50,1234.50,1234.50,64,0,64.00
11/11/2005,01:51,1234.50,1234.50,1234.50,1234.50,22,0,22.00
11/11/2005,01:55,1234.25,1234.25,1234.25,1234.25,0,34,34.00
11/11/2005,01:56,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/11/2005,01:57,1234.25,1234.25,1234.25,1234.25,0,75,75.00
11/11/2005,01:58,1234.25,1234.50,1234.25,1234.50,106,1,107.00
11/11/2005,01:59,1234.50,1234.75,1234.25,1234.25,14,6,20.00
11/11/2005,02:00,1234.50,1234.50,1234.25,1234.25,6,44,50.00
11/11/2005,02:01,1234.25,1234.50,1234.00,1234.00,1,170,171.00
11/11/2005,02:02,1234.25,1234.25,1233.75,1234.00,71,137,208.00
11/11/2005,02:03,1233.75,1233.75,1233.50,1233.50,94,66,160.00
11/11/2005,02:04,1233.75,1233.75,1233.50,1233.75,74,1,75.00
11/11/2005,02:05,1234.00,1234.25,1234.00,1234.25,179,0,179.00
11/11/2005,02:06,1234.25,1234.25,1234.00,1234.00,25,160,185.00
11/11/2005,02:07,1234.00,1234.00,1233.75,1233.75,0,26,26.00
11/11/2005,02:08,1233.75,1233.75,1233.50,1233.75,52,160,212.00
11/11/2005,02:09,1233.50,1233.75,1233.50,1233.75,220,133,353.00
11/11/2005,02:10,1233.75,1233.75,1233.50,1233.75,26,14,40.00
11/11/2005,02:11,1233.75,1233.75,1233.75,1233.75,112,0,112.00
11/11/2005,02:12,1233.75,1233.75,1233.50,1233.50,51,224,275.00
11/11/2005,02:13,1233.50,1233.50,1233.50,1233.50,0,6,6.00
11/11/2005,02:14,1233.50,1233.50,1233.50,1233.50,0,62,62.00
11/11/2005,02:15,1233.50,1233.75,1233.50,1233.75,33,9,42.00
11/11/2005,02:16,1233.50,1233.75,1233.50,1233.75,61,37,98.00
11/11/2005,02:17,1233.75,1233.75,1233.50,1233.50,31,105,136.00
11/11/2005,02:18,1233.50,1233.50,1233.50,1233.50,0,93,93.00
11/11/2005,02:19,1233.75,1233.75,1233.50,1233.75,106,25,131.00
11/11/2005,02:20,1233.75,1233.75,1233.50,1233.75,46,4,50.00
11/11/2005,02:21,1233.75,1233.75,1233.75,1233.75,169,0,169.00
11/11/2005,02:22,1233.75,1233.75,1233.25,1233.50,58,110,168.00
11/11/2005,02:23,1233.50,1233.50,1233.50,1233.50,44,0,44.00
11/11/2005,02:24,1233.50,1233.50,1233.25,1233.25,17,5,22.00
11/11/2005,02:25,1233.50,1233.50,1233.25,1233.25,27,164,191.00
11/11/2005,02:26,1233.25,1233.25,1233.25,1233.25,0,105,105.00
11/11/2005,02:27,1233.25,1233.25,1233.00,1233.25,14,28,42.00
11/11/2005,02:28,1233.25,1233.50,1233.25,1233.25,5,6,11.00
11/11/2005,02:29,1233.25,1233.50,1233.25,1233.25,7,25,32.00
11/11/2005,02:30,1233.25,1233.25,1233.25,1233.25,0,17,17.00
11/11/2005,02:31,1233.25,1233.25,1233.25,1233.25,0,15,15.00
11/11/2005,02:32,1233.25,1233.50,1233.25,1233.25,1,9,10.00
11/11/2005,02:33,1233.25,1233.50,1233.25,1233.50,67,7,74.00
11/11/2005,02:34,1233.50,1233.50,1233.50,1233.50,155,0,155.00
11/11/2005,02:35,1233.25,1233.50,1233.25,1233.50,84,5,89.00
11/11/2005,02:36,1233.25,1233.25,1233.25,1233.25,0,9,9.00
11/11/2005,02:37,1233.50,1233.50,1233.50,1233.50,10,0,10.00
11/11/2005,02:38,1233.75,1233.75,1233.50,1233.50,11,72,83.00
11/11/2005,02:39,1233.50,1233.50,1233.50,1233.50,0,45,45.00
11/11/2005,02:40,1233.50,1233.50,1233.50,1233.50,0,68,68.00
11/11/2005,02:41,1233.25,1233.25,1233.25,1233.25,0,5,5.00
11/11/2005,02:42,1233.25,1233.25,1233.25,1233.25,0,4,4.00
11/11/2005,02:43,1233.25,1233.25,1233.25,1233.25,0,131,131.00
11/11/2005,02:44,1233.00,1233.25,1233.00,1233.25,3,5,8.00
11/11/2005,02:45,1233.25,1233.50,1233.25,1233.50,102,0,102.00
11/11/2005,02:46,1233.25,1233.25,1233.25,1233.25,0,57,57.00
11/11/2005,02:47,1233.25,1233.25,1233.25,1233.25,0,40,40.00
11/11/2005,02:48,1233.25,1233.25,1233.00,1233.25,18,69,87.00
11/11/2005,02:49,1233.25,1233.25,1233.00,1233.25,19,5,24.00
11/11/2005,02:50,1233.25,1233.25,1233.00,1233.00,1,4,5.00
11/11/2005,02:51,1233.25,1233.25,1233.25,1233.25,9,0,9.00
11/11/2005,02:52,1233.25,1233.25,1233.25,1233.25,6,0,6.00
11/11/2005,02:53,1233.25,1233.25,1233.25,1233.25,36,0,36.00
11/11/2005,02:54,1233.25,1233.50,1233.25,1233.50,7,0,7.00
11/11/2005,02:55,1233.25,1233.25,1233.00,1233.00,0,18,18.00
11/11/2005,02:56,1233.00,1233.00,1233.00,1233.00,0,5,5.00
11/11/2005,02:57,1233.00,1233.00,1233.00,1233.00,0,35,35.00
11/11/2005,02:58,1233.00,1233.25,1233.00,1233.25,11,5,16.00
11/11/2005,02:59,1233.00,1233.00,1233.00,1233.00,0,10,10.00
11/11/2005,03:00,1233.25,1233.25,1233.00,1233.00,116,7,123.00
11/11/2005,03:01,1233.00,1233.00,1233.00,1233.00,0,77,77.00
11/11/2005,03:02,1233.25,1233.25,1233.00,1233.00,7,192,199.00
11/11/2005,03:03,1233.00,1233.00,1233.00,1233.00,0,33,33.00
11/11/2005,03:04,1232.75,1233.00,1232.75,1233.00,11,5,16.00
11/11/2005,03:05,1233.00,1233.00,1233.00,1233.00,97,0,97.00
11/11/2005,03:06,1233.00,1233.00,1232.75,1233.00,9,9,18.00
11/11/2005,03:07,1232.75,1233.00,1232.75,1233.00,39,20,59.00
11/11/2005,03:08,1232.75,1232.75,1232.75,1232.75,0,4,4.00
11/11/2005,03:09,1233.00,1233.00,1232.75,1232.75,2,81,83.00
11/11/2005,03:10,1232.50,1232.75,1232.50,1232.50,9,3,12.00
11/11/2005,03:11,1232.75,1232.75,1232.50,1232.75,136,4,140.00
11/11/2005,03:12,1232.75,1232.75,1232.75,1232.75,102,0,102.00
11/11/2005,03:13,1232.75,1232.75,1232.50,1232.75,58,4,62.00
11/11/2005,03:14,1232.50,1232.50,1232.50,1232.50,0,40,40.00
11/11/2005,03:15,1232.50,1232.50,1232.50,1232.50,0,4,4.00
11/11/2005,03:16,1232.75,1232.75,1232.50,1232.50,1,8,9.00
11/11/2005,03:17,1232.75,1232.75,1232.50,1232.75,109,11,120.00
11/11/2005,03:18,1232.75,1232.75,1232.50,1232.50,63,1,64.00
11/11/2005,03:19,1232.50,1232.50,1232.50,1232.50,0,10,10.00
11/11/2005,03:20,1232.50,1232.50,1232.50,1232.50,0,4,4.00
11/11/2005,03:21,1232.50,1232.75,1232.50,1232.75,1,6,7.00
11/11/2005,03:22,1232.75,1233.00,1232.75,1232.75,105,28,133.00
11/11/2005,03:23,1232.50,1232.75,1232.50,1232.50,2,6,8.00
11/11/2005,03:24,1232.75,1232.75,1232.50,1232.75,6,4,10.00
11/11/2005,03:25,1233.00,1233.00,1232.50,1232.75,2,15,17.00
11/11/2005,03:26,1232.75,1233.00,1232.75,1233.00,103,0,103.00
11/11/2005,03:27,1233.00,1233.00,1232.75,1232.75,22,4,26.00
11/11/2005,03:28,1233.00,1233.25,1233.00,1233.25,143,1,144.00
11/11/2005,03:29,1233.00,1233.25,1233.00,1233.00,46,22,68.00
11/11/2005,03:30,1233.25,1233.25,1233.25,1233.25,13,0,13.00
11/11/2005,03:31,1233.25,1233.25,1233.25,1233.25,69,0,69.00
11/11/2005,03:32,1233.25,1233.25,1233.25,1233.25,13,0,13.00
11/11/2005,03:33,1233.25,1233.25,1233.25,1233.25,5,0,5.00
11/11/2005,03:34,1233.25,1233.25,1233.00,1233.00,12,4,16.00
11/11/2005,03:35,1233.25,1233.25,1233.25,1233.25,2,0,2.00
11/11/2005,03:36,1233.00,1233.00,1233.00,1233.00,0,6,6.00
11/11/2005,03:37,1233.00,1233.25,1233.00,1233.25,2,4,6.00
11/11/2005,03:38,1233.25,1233.25,1233.00,1233.00,6,5,11.00
11/11/2005,03:39,1233.25,1233.25,1233.00,1233.00,21,4,25.00
11/11/2005,03:40,1233.00,1233.00,1233.00,1233.00,0,29,29.00
11/11/2005,03:42,1233.00,1233.00,1233.00,1233.00,0,4,4.00
11/11/2005,03:43,1233.25,1233.25,1233.00,1233.00,25,82,107.00
11/11/2005,03:44,1233.00,1233.00,1232.75,1232.75,0,5,5.00
11/11/2005,03:45,1232.75,1232.75,1232.75,1232.75,0,6,6.00
11/11/2005,03:46,1233.00,1233.00,1232.75,1233.00,49,4,53.00
11/11/2005,03:47,1233.00,1233.00,1232.75,1232.75,18,10,28.00
11/11/2005,03:48,1232.75,1233.00,1232.75,1233.00,2,5,7.00
11/11/2005,03:49,1232.75,1233.00,1232.75,1233.00,1,4,5.00
11/11/2005,03:50,1233.00,1233.00,1233.00,1233.00,130,0,130.00
11/11/2005,03:51,1233.00,1233.00,1233.00,1233.00,21,0,21.00
11/11/2005,03:52,1233.00,1233.00,1233.00,1233.00,3,0,3.00
11/11/2005,03:53,1232.75,1233.00,1232.75,1232.75,6,7,13.00
11/11/2005,03:54,1233.00,1233.00,1233.00,1233.00,1,0,1.00
11/11/2005,03:55,1233.00,1233.00,1232.75,1233.00,15,5,20.00
11/11/2005,03:56,1233.00,1233.00,1232.75,1232.75,4,4,8.00
11/11/2005,03:57,1232.75,1232.75,1232.75,1232.75,0,17,17.00
11/11/2005,03:58,1232.75,1232.75,1232.75,1232.75,0,21,21.00
11/11/2005,03:59,1233.00,1233.00,1233.00,1233.00,117,0,117.00
11/11/2005,04:00,1232.75,1233.00,1232.75,1233.00,20,5,25.00
11/11/2005,04:01,1233.00,1233.00,1233.00,1233.00,7,0,7.00
11/11/2005,04:02,1233.00,1233.00,1232.75,1232.75,1,5,6.00
11/11/2005,04:03,1232.75,1232.75,1232.75,1232.75,0,4,4.00
11/11/2005,04:04,1233.00,1233.00,1233.00,1233.00,15,0,15.00
11/11/2005,04:05,1233.00,1233.00,1232.75,1233.00,7,2,9.00
11/11/2005,04:06,1233.00,1233.00,1233.00,1233.00,14,0,14.00
11/11/2005,04:07,1233.25,1233.75,1233.25,1233.50,368,78,446.00
11/11/2005,04:08,1233.75,1233.75,1233.50,1233.50,4,40,44.00
11/11/2005,04:09,1233.50,1233.75,1233.50,1233.75,3,4,7.00
11/11/2005,04:10,1233.50,1233.50,1233.50,1233.50,0,7,7.00
11/11/2005,04:11,1233.75,1233.75,1233.50,1233.50,51,73,124.00
11/11/2005,04:12,1233.50,1233.50,1233.25,1233.25,0,16,16.00
11/11/2005,04:13,1233.50,1233.50,1233.25,1233.25,65,4,69.00
11/11/2005,04:14,1233.50,1233.50,1233.50,1233.50,21,0,21.00
11/11/2005,04:15,1233.50,1234.00,1233.25,1234.00,256,5,261.00
11/11/2005,04:16,1233.75,1233.75,1233.75,1233.75,0,55,55.00
11/11/2005,04:17,1233.75,1233.75,1233.50,1233.50,0,33,33.00
11/11/2005,04:18,1233.75,1234.00,1233.50,1233.50,45,16,61.00
11/11/2005,04:19,1233.50,1233.50,1233.50,1233.50,0,17,17.00
11/11/2005,04:20,1233.25,1233.50,1233.25,1233.50,1,5,6.00
11/11/2005,04:21,1233.25,1233.25,1233.25,1233.25,0,4,4.00
11/11/2005,04:22,1233.25,1233.25,1233.25,1233.25,0,8,8.00
11/11/2005,04:23,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/11/2005,04:24,1233.25,1233.25,1233.25,1233.25,0,5,5.00
11/11/2005,04:25,1233.50,1233.50,1233.50,1233.50,40,0,40.00
11/11/2005,04:26,1233.50,1233.50,1233.50,1233.50,3,0,3.00
11/11/2005,04:27,1233.50,1233.50,1233.50,1233.50,5,0,5.00
11/11/2005,04:28,1233.25,1233.50,1233.25,1233.50,3,5,8.00
11/11/2005,04:29,1233.25,1233.50,1233.25,1233.50,2,10,12.00
11/11/2005,04:30,1233.50,1233.50,1233.50,1233.50,5,0,5.00
11/11/2005,04:32,1233.50,1233.50,1233.50,1233.50,2,0,2.00
11/11/2005,04:33,1233.50,1233.75,1233.50,1233.75,73,0,73.00
11/11/2005,04:34,1233.50,1233.50,1233.50,1233.50,0,20,20.00
11/11/2005,04:35,1233.50,1233.50,1233.50,1233.50,0,1,1.00
11/11/2005,04:36,1233.50,1233.50,1233.50,1233.50,0,16,16.00
11/11/2005,04:37,1233.75,1233.75,1233.50,1233.75,2,14,16.00
11/11/2005,04:38,1233.50,1233.50,1233.50,1233.50,0,21,21.00
11/11/2005,04:39,1233.50,1233.50,1233.50,1233.50,0,1,1.00
11/11/2005,04:41,1233.75,1233.75,1233.75,1233.75,97,0,97.00
11/11/2005,04:42,1233.75,1233.75,1233.50,1233.75,15,35,50.00
11/11/2005,04:43,1233.50,1233.75,1233.50,1233.75,28,1,29.00
11/11/2005,04:45,1233.75,1233.75,1233.75,1233.75,10,0,10.00
11/11/2005,04:46,1234.00,1234.00,1233.75,1234.00,16,23,39.00
11/11/2005,04:47,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/11/2005,04:48,1234.00,1234.00,1234.00,1234.00,119,0,119.00
11/11/2005,04:49,1234.25,1234.25,1234.25,1234.25,236,0,236.00
11/11/2005,04:50,1234.25,1234.25,1234.25,1234.25,23,0,23.00
11/11/2005,04:51,1234.00,1234.00,1234.00,1234.00,0,34,34.00
11/11/2005,04:53,1234.00,1234.00,1233.75,1234.00,42,73,115.00
11/11/2005,04:54,1234.00,1234.25,1234.00,1234.25,12,0,12.00
11/11/2005,04:55,1234.25,1234.25,1234.25,1234.25,31,0,31.00
11/11/2005,04:56,1234.25,1234.25,1234.25,1234.25,58,0,58.00
11/11/2005,04:57,1234.25,1234.25,1234.25,1234.25,54,0,54.00
11/11/2005,04:58,1234.50,1234.50,1234.50,1234.50,13,0,13.00
11/11/2005,04:59,1234.50,1234.50,1234.50,1234.50,366,0,366.00
11/11/2005,05:00,1234.25,1234.50,1234.25,1234.50,109,113,222.00
11/11/2005,05:01,1234.50,1234.75,1234.50,1234.50,83,3,86.00
11/11/2005,05:02,1234.50,1234.50,1234.50,1234.50,0,43,43.00
11/11/2005,05:03,1234.50,1234.50,1234.50,1234.50,0,105,105.00
11/11/2005,05:04,1234.50,1234.50,1234.50,1234.50,0,184,184.00
11/11/2005,05:05,1234.50,1234.50,1234.25,1234.50,2,42,44.00
11/11/2005,05:06,1234.50,1234.75,1234.50,1234.50,55,1,56.00
11/11/2005,05:07,1234.50,1234.75,1234.50,1234.75,3,8,11.00
11/11/2005,05:08,1234.75,1234.75,1234.50,1234.50,11,1,12.00
11/11/2005,05:09,1234.75,1234.75,1234.50,1234.50,1,4,5.00
11/11/2005,05:10,1234.75,1234.75,1234.75,1234.75,38,0,38.00
11/11/2005,05:11,1234.50,1234.50,1234.50,1234.50,0,7,7.00
11/11/2005,05:12,1234.50,1234.75,1234.50,1234.50,76,3,79.00
11/11/2005,05:13,1234.75,1234.75,1234.50,1234.50,2,5,7.00
11/11/2005,05:14,1234.50,1234.50,1234.50,1234.50,0,10,10.00
11/11/2005,05:15,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/11/2005,05:16,1234.50,1234.75,1234.50,1234.50,1,164,165.00
11/11/2005,05:17,1234.50,1234.50,1234.25,1234.50,127,89,216.00
11/11/2005,05:18,1234.25,1234.25,1234.00,1234.00,0,103,103.00
11/11/2005,05:19,1234.00,1234.00,1234.00,1234.00,0,69,69.00
11/11/2005,05:20,1234.00,1234.25,1234.00,1234.00,1,289,290.00
11/11/2005,05:21,1234.00,1234.00,1234.00,1234.00,0,11,11.00
11/11/2005,05:22,1234.00,1234.00,1233.75,1233.75,0,56,56.00
11/11/2005,05:23,1234.00,1234.00,1233.75,1233.75,1,29,30.00
11/11/2005,05:24,1233.75,1234.00,1233.75,1233.75,3,5,8.00
11/11/2005,05:25,1233.75,1233.75,1233.75,1233.75,0,2,2.00
11/11/2005,05:26,1233.75,1234.00,1233.75,1234.00,1,5,6.00
11/11/2005,05:27,1234.00,1234.00,1234.00,1234.00,54,0,54.00
11/11/2005,05:29,1234.25,1234.25,1234.00,1234.00,10,5,15.00
11/11/2005,05:30,1234.25,1234.25,1234.25,1234.25,10,0,10.00
11/11/2005,05:31,1234.00,1234.00,1233.75,1233.75,0,57,57.00
11/11/2005,05:32,1233.75,1233.75,1233.75,1233.75,0,64,64.00
11/11/2005,05:33,1233.75,1234.00,1233.75,1234.00,10,66,76.00
11/11/2005,05:35,1233.75,1234.00,1233.75,1234.00,28,92,120.00
11/11/2005,05:36,1234.00,1234.00,1234.00,1234.00,28,0,28.00
11/11/2005,05:37,1233.75,1234.00,1233.75,1234.00,21,5,26.00
11/11/2005,05:39,1234.00,1234.00,1234.00,1234.00,31,0,31.00
11/11/2005,05:40,1234.00,1234.00,1234.00,1234.00,19,0,19.00
11/11/2005,05:41,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/11/2005,05:42,1233.75,1234.00,1233.75,1234.00,7,4,11.00
11/11/2005,05:43,1234.00,1234.00,1234.00,1234.00,11,0,11.00
11/11/2005,05:44,1234.00,1234.00,1234.00,1234.00,7,0,7.00
11/11/2005,05:45,1234.25,1234.25,1234.00,1234.00,1,4,5.00
11/11/2005,05:46,1234.00,1234.00,1233.75,1233.75,0,26,26.00
11/11/2005,05:47,1233.75,1233.75,1233.75,1233.75,0,48,48.00
11/11/2005,05:48,1233.75,1234.00,1233.75,1233.75,1,45,46.00
11/11/2005,05:49,1233.75,1233.75,1233.75,1233.75,0,63,63.00
11/11/2005,05:50,1233.75,1233.75,1233.50,1233.50,0,6,6.00
11/11/2005,05:51,1233.75,1234.00,1233.75,1234.00,86,0,86.00
11/11/2005,05:52,1233.75,1234.00,1233.75,1234.00,9,5,14.00
11/11/2005,05:53,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/11/2005,05:54,1233.75,1233.75,1233.75,1233.75,0,4,4.00
11/11/2005,05:55,1234.00,1234.00,1234.00,1234.00,12,0,12.00
11/11/2005,05:56,1234.00,1234.25,1234.00,1234.25,38,0,38.00
11/11/2005,05:57,1234.25,1234.25,1234.25,1234.25,86,0,86.00
11/11/2005,05:58,1234.25,1234.25,1234.00,1234.25,20,7,27.00
11/11/2005,05:59,1234.00,1234.50,1234.00,1234.50,321,10,331.00
11/11/2005,06:00,1234.50,1234.50,1234.25,1234.25,25,81,106.00
11/11/2005,06:01,1234.25,1234.25,1234.25,1234.25,0,147,147.00
11/11/2005,06:02,1234.25,1234.25,1234.00,1234.00,0,68,68.00
11/11/2005,06:03,1234.00,1234.00,1234.00,1234.00,0,62,62.00
11/11/2005,06:04,1233.75,1234.00,1233.75,1234.00,55,10,65.00
11/11/2005,06:05,1234.00,1234.00,1233.75,1233.75,6,12,18.00
11/11/2005,06:06,1233.75,1234.00,1233.75,1234.00,5,11,16.00
11/11/2005,06:07,1234.00,1234.00,1233.75,1233.75,2,21,23.00
11/11/2005,06:08,1234.00,1234.00,1233.75,1233.75,1,18,19.00
11/11/2005,06:09,1233.75,1233.75,1233.75,1233.75,0,3,3.00
11/11/2005,06:10,1233.75,1233.75,1233.75,1233.75,0,23,23.00
11/11/2005,06:12,1233.50,1233.50,1233.50,1233.50,0,5,5.00
11/11/2005,06:13,1233.75,1233.75,1233.50,1233.50,1,4,5.00
11/11/2005,06:15,1233.75,1233.75,1233.50,1233.50,26,6,32.00
11/11/2005,06:16,1233.50,1233.50,1233.50,1233.50,0,2,2.00
11/11/2005,06:18,1233.50,1233.50,1233.50,1233.50,0,4,4.00
11/11/2005,06:19,1233.75,1233.75,1233.75,1233.75,43,0,43.00
11/11/2005,06:20,1233.75,1233.75,1233.50,1233.75,36,1,37.00
11/11/2005,06:21,1233.75,1233.75,1233.75,1233.75,3,0,3.00
11/11/2005,06:22,1233.75,1233.75,1233.75,1233.75,3,0,3.00
11/11/2005,06:23,1233.75,1234.00,1233.75,1234.00,15,0,15.00
11/11/2005,06:24,1233.75,1234.00,1233.75,1234.00,1,4,5.00
11/11/2005,06:26,1233.75,1234.00,1233.75,1234.00,4,4,8.00
11/11/2005,06:27,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/11/2005,06:28,1234.00,1234.00,1234.00,1234.00,65,0,65.00
11/11/2005,06:29,1234.00,1234.00,1233.75,1233.75,4,2,6.00
11/11/2005,06:30,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/11/2005,06:31,1234.00,1234.25,1234.00,1234.00,33,13,46.00
11/11/2005,06:32,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/11/2005,06:33,1234.00,1234.00,1234.00,1234.00,0,14,14.00
11/11/2005,06:34,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/11/2005,06:35,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/11/2005,06:37,1234.00,1234.00,1233.75,1233.75,0,63,63.00
11/11/2005,06:38,1233.50,1233.50,1233.50,1233.50,0,9,9.00
11/11/2005,06:40,1233.75,1234.25,1233.75,1234.00,182,46,228.00
11/11/2005,06:41,1234.00,1234.00,1234.00,1234.00,0,44,44.00
11/11/2005,06:42,1234.00,1234.25,1234.00,1234.25,6,1,7.00
11/11/2005,06:43,1234.25,1234.25,1234.25,1234.25,67,0,67.00
11/11/2005,06:44,1234.25,1234.25,1234.25,1234.25,30,0,30.00
11/11/2005,06:45,1234.25,1234.25,1234.25,1234.25,6,0,6.00
11/11/2005,06:46,1234.00,1234.00,1233.75,1233.75,0,260,260.00
11/11/2005,06:47,1233.50,1233.75,1233.50,1233.75,17,254,271.00
11/11/2005,06:48,1233.75,1233.75,1233.50,1233.75,100,2,102.00
11/11/2005,06:49,1233.50,1233.75,1233.50,1233.75,77,6,83.00
11/11/2005,06:51,1233.75,1233.75,1233.50,1233.75,181,5,186.00
11/11/2005,06:52,1233.75,1233.75,1233.75,1233.75,54,0,54.00
11/11/2005,06:53,1233.50,1233.50,1233.50,1233.50,0,5,5.00
11/11/2005,06:54,1233.75,1233.75,1233.75,1233.75,2,0,2.00
11/11/2005,06:55,1233.50,1233.75,1233.50,1233.75,81,6,87.00
11/11/2005,06:56,1233.75,1233.75,1233.75,1233.75,5,0,5.00
11/11/2005,06:57,1233.75,1233.75,1233.75,1233.75,85,0,85.00
11/11/2005,06:58,1233.75,1233.75,1233.75,1233.75,50,0,50.00
11/11/2005,06:59,1233.75,1233.75,1233.75,1233.75,31,0,31.00
11/11/2005,07:00,1233.75,1233.75,1233.75,1233.75,13,0,13.00
11/11/2005,07:01,1233.75,1233.75,1233.75,1233.75,48,0,48.00
11/11/2005,07:02,1233.75,1233.75,1233.75,1233.75,12,0,12.00
11/11/2005,07:03,1233.75,1233.75,1233.75,1233.75,12,0,12.00
11/11/2005,07:04,1233.75,1233.75,1233.75,1233.75,11,0,11.00
11/11/2005,07:05,1233.75,1234.00,1233.75,1234.00,28,0,28.00
11/11/2005,07:06,1233.75,1234.00,1233.75,1234.00,3,5,8.00
11/11/2005,07:07,1234.00,1234.00,1233.75,1234.00,29,102,131.00
11/11/2005,07:08,1234.00,1234.00,1233.50,1233.75,170,87,257.00
11/11/2005,07:09,1234.00,1234.00,1233.75,1233.75,10,54,64.00
11/11/2005,07:10,1233.75,1233.75,1233.75,1233.75,0,7,7.00
11/11/2005,07:11,1234.00,1234.00,1234.00,1234.00,96,0,96.00
11/11/2005,07:12,1234.00,1234.00,1233.75,1233.75,25,191,216.00
11/11/2005,07:13,1233.75,1234.00,1233.75,1233.75,1,20,21.00
11/11/2005,07:14,1234.00,1234.00,1233.75,1233.75,7,7,14.00
11/11/2005,07:15,1233.75,1233.75,1233.75,1233.75,0,18,18.00
11/11/2005,07:17,1233.75,1234.00,1233.75,1234.00,43,2,45.00
11/11/2005,07:18,1234.00,1234.00,1234.00,1234.00,32,0,32.00
11/11/2005,07:19,1234.00,1234.00,1233.75,1234.00,38,6,44.00
11/11/2005,07:20,1233.75,1233.75,1233.75,1233.75,0,6,6.00
11/11/2005,07:21,1234.00,1234.00,1233.75,1233.75,6,40,46.00
11/11/2005,07:22,1233.75,1234.00,1233.75,1233.75,1,12,13.00
11/11/2005,07:23,1234.00,1234.00,1234.00,1234.00,74,0,74.00
11/11/2005,07:24,1234.00,1234.00,1234.00,1234.00,12,0,12.00
11/11/2005,07:25,1234.00,1234.00,1234.00,1234.00,11,0,11.00
11/11/2005,07:26,1234.00,1234.00,1233.75,1233.75,30,5,35.00
11/11/2005,07:27,1234.00,1234.00,1233.75,1234.00,10,4,14.00
11/11/2005,07:28,1233.75,1233.75,1233.75,1233.75,0,7,7.00
11/11/2005,07:29,1233.75,1234.00,1233.75,1233.75,70,38,108.00
11/11/2005,07:30,1233.75,1233.75,1233.50,1233.75,33,55,88.00
11/11/2005,07:32,1233.75,1233.75,1233.75,1233.75,16,0,16.00
11/11/2005,07:33,1233.75,1234.00,1233.75,1233.75,17,1,18.00
11/11/2005,07:35,1233.75,1233.75,1233.75,1233.75,0,76,76.00
11/11/2005,07:36,1233.75,1233.75,1233.75,1233.75,0,153,153.00
11/11/2005,07:37,1233.75,1234.00,1233.75,1234.00,25,5,30.00
11/11/2005,07:38,1234.00,1234.00,1233.75,1233.75,13,6,19.00
11/11/2005,07:39,1234.00,1234.00,1234.00,1234.00,56,0,56.00
11/11/2005,07:40,1234.00,1234.25,1234.00,1234.25,197,3,200.00
11/11/2005,07:41,1234.25,1234.25,1234.00,1234.25,90,1,91.00
11/11/2005,07:42,1234.00,1234.25,1234.00,1234.00,6,87,93.00
11/11/2005,07:43,1234.00,1234.25,1234.00,1234.00,1,42,43.00
11/11/2005,07:44,1234.00,1234.00,1233.75,1234.00,21,2,23.00
11/11/2005,07:45,1234.00,1234.00,1234.00,1234.00,33,0,33.00
11/11/2005,07:46,1233.75,1234.00,1233.75,1234.00,1,6,7.00
11/11/2005,07:47,1234.00,1234.00,1233.75,1234.00,27,8,35.00
11/11/2005,07:48,1234.00,1234.00,1233.75,1234.00,120,1,121.00
11/11/2005,07:49,1234.00,1234.00,1233.75,1234.00,12,9,21.00
11/11/2005,07:50,1234.00,1234.00,1233.75,1233.75,47,2,49.00
11/11/2005,07:51,1234.00,1234.00,1233.75,1234.00,58,5,63.00
11/11/2005,07:52,1234.00,1234.00,1234.00,1234.00,1,0,1.00
11/11/2005,07:53,1234.00,1234.00,1233.75,1233.75,13,20,33.00
11/11/2005,07:54,1233.75,1234.00,1233.75,1233.75,5,16,21.00
11/11/2005,07:55,1234.00,1234.00,1233.75,1233.75,2,4,6.00
11/11/2005,07:56,1233.75,1234.00,1233.75,1234.00,2,7,9.00
11/11/2005,07:58,1233.75,1234.00,1233.75,1234.00,44,8,52.00
11/11/2005,07:59,1234.00,1234.00,1233.75,1233.75,10,6,16.00
11/11/2005,08:00,1234.00,1234.00,1234.00,1234.00,10,0,10.00
11/11/2005,08:01,1234.00,1234.25,1234.00,1234.25,122,0,122.00
11/11/2005,08:02,1234.25,1234.25,1234.00,1234.25,252,118,370.00
11/11/2005,08:03,1234.25,1234.50,1234.25,1234.25,112,9,121.00
11/11/2005,08:04,1234.25,1234.50,1234.00,1234.25,41,129,170.00
11/11/2005,08:05,1234.25,1234.25,1234.00,1234.25,100,328,428.00
11/11/2005,08:06,1234.25,1234.25,1234.00,1234.00,10,6,16.00
11/11/2005,08:07,1234.00,1234.25,1234.00,1234.25,8,5,13.00
11/11/2005,08:08,1234.00,1234.00,1234.00,1234.00,0,369,369.00
11/11/2005,08:09,1234.00,1234.00,1233.75,1233.75,0,70,70.00
11/11/2005,08:10,1234.00,1234.00,1233.75,1233.75,1,1,2.00
11/11/2005,08:11,1234.00,1234.25,1233.75,1234.25,217,6,223.00
11/11/2005,08:12,1234.00,1234.25,1234.00,1234.25,3,4,7.00
11/11/2005,08:13,1234.25,1234.25,1234.00,1234.00,1,8,9.00
11/11/2005,08:14,1234.25,1234.25,1234.25,1234.25,59,0,59.00
11/11/2005,08:15,1234.25,1234.25,1234.00,1234.25,5,4,9.00
11/11/2005,08:16,1234.00,1234.00,1234.00,1234.00,0,274,274.00
11/11/2005,08:17,1234.00,1234.25,1234.00,1234.00,18,19,37.00
11/11/2005,08:18,1234.00,1234.00,1234.00,1234.00,0,61,61.00
11/11/2005,08:19,1233.75,1234.00,1233.75,1234.00,23,12,35.00
11/11/2005,08:20,1233.75,1234.00,1233.75,1234.00,64,1,65.00
11/11/2005,08:21,1234.00,1234.25,1234.00,1234.00,35,2,37.00
11/11/2005,08:22,1234.00,1234.25,1234.00,1234.25,1,52,53.00
11/11/2005,08:23,1234.25,1234.25,1233.75,1233.75,14,90,104.00
11/11/2005,08:24,1234.00,1234.00,1233.50,1233.50,12,347,359.00
11/11/2005,08:25,1233.75,1233.75,1233.50,1233.75,4,4,8.00
11/11/2005,08:26,1233.75,1234.00,1233.50,1234.00,401,11,412.00
11/11/2005,08:27,1233.75,1234.00,1233.75,1233.75,1,436,437.00
11/11/2005,08:28,1233.75,1233.75,1233.75,1233.75,0,62,62.00
11/11/2005,08:29,1234.00,1234.00,1233.75,1233.75,12,325,337.00
11/11/2005,08:30,1233.75,1233.75,1233.50,1233.75,231,346,577.00
11/11/2005,08:31,1233.75,1234.00,1233.50,1234.00,1420,200,1620.00
11/11/2005,08:32,1234.00,1234.00,1233.25,1233.25,210,2261,2471.00
11/11/2005,08:33,1233.25,1233.50,1233.00,1233.25,921,1195,2116.00
11/11/2005,08:34,1233.50,1233.50,1233.00,1233.50,999,1786,2785.00
11/11/2005,08:35,1233.50,1233.50,1233.25,1233.50,452,315,767.00
11/11/2005,08:36,1233.50,1233.75,1233.50,1233.50,1810,1025,2835.00
11/11/2005,08:37,1233.75,1234.25,1233.50,1234.25,2256,846,3102.00
11/11/2005,08:38,1234.00,1234.50,1234.00,1234.50,2253,480,2733.00
11/11/2005,08:39,1234.50,1234.75,1234.25,1234.75,1575,611,2186.00
11/11/2005,08:40,1234.75,1234.75,1234.50,1234.75,1203,445,1648.00
11/11/2005,08:41,1234.75,1235.00,1234.50,1234.75,1287,708,1995.00
11/11/2005,08:42,1235.00,1235.00,1234.00,1234.25,931,2013,2944.00
11/11/2005,08:43,1234.25,1234.25,1233.75,1234.00,2239,1199,3438.00
11/11/2005,08:44,1234.00,1234.25,1233.75,1234.00,856,145,1001.00
11/11/2005,08:45,1234.00,1234.25,1234.00,1234.25,83,842,925.00
11/11/2005,08:46,1234.25,1234.75,1234.25,1234.50,1811,610,2421.00
11/11/2005,08:47,1234.25,1234.50,1234.00,1234.25,223,760,983.00
11/11/2005,08:48,1234.25,1234.50,1234.00,1234.00,418,1507,1925.00
11/11/2005,08:49,1234.00,1234.25,1233.75,1233.75,287,849,1136.00
11/11/2005,08:50,1233.75,1234.50,1233.75,1234.50,972,89,1061.00
11/11/2005,08:51,1234.50,1234.50,1233.75,1234.00,216,1427,1643.00
11/11/2005,08:52,1234.00,1234.25,1233.50,1233.75,562,1119,1681.00
11/11/2005,08:53,1233.75,1234.00,1233.75,1233.75,52,1286,1338.00
11/11/2005,08:54,1234.00,1234.00,1233.50,1233.75,675,962,1637.00
11/11/2005,08:55,1233.75,1234.25,1233.75,1234.00,651,1353,2004.00
11/11/2005,08:56,1233.75,1234.25,1233.75,1234.00,498,55,553.00
11/11/2005,08:57,1234.25,1234.50,1234.00,1234.50,483,265,748.00
11/11/2005,08:58,1234.25,1234.50,1234.00,1234.25,422,1012,1434.00
11/11/2005,08:59,1234.00,1234.75,1234.00,1234.75,2332,183,2515.00
11/11/2005,09:00,1234.50,1235.00,1234.50,1234.50,1983,764,2747.00
11/11/2005,09:01,1234.75,1234.75,1233.75,1234.00,797,1934,2731.00
11/11/2005,09:02,1234.00,1234.50,1234.00,1234.25,306,153,459.00
11/11/2005,09:03,1234.25,1235.00,1234.25,1235.00,1580,366,1946.00
11/11/2005,09:04,1234.75,1235.25,1234.75,1235.00,1347,1393,2740.00
11/11/2005,09:05,1235.00,1235.25,1234.25,1234.75,917,2164,3081.00
11/11/2005,09:06,1234.50,1235.00,1234.25,1234.25,755,1365,2120.00
11/11/2005,09:07,1234.50,1234.50,1234.25,1234.50,330,417,747.00
11/11/2005,09:08,1234.50,1234.75,1234.25,1234.75,736,402,1138.00
11/11/2005,09:09,1234.75,1235.00,1234.25,1234.25,939,720,1659.00
11/11/2005,09:10,1234.50,1234.50,1234.00,1234.25,208,988,1196.00
11/11/2005,09:11,1234.25,1234.50,1234.00,1234.25,24,633,657.00
11/11/2005,09:12,1234.00,1234.75,1234.00,1234.25,449,534,983.00
11/11/2005,09:13,1234.25,1234.50,1233.75,1234.00,43,1612,1655.00
11/11/2005,09:14,1234.00,1234.00,1233.75,1234.00,93,802,895.00
11/11/2005,09:15,1233.75,1234.25,1233.75,1233.75,405,938,1343.00
11/11/2005,09:16,1233.75,1234.00,1233.50,1233.75,446,508,954.00
11/11/2005,09:17,1233.75,1234.25,1233.75,1234.00,587,324,911.00
11/11/2005,09:18,1234.00,1234.25,1233.75,1234.00,490,551,1041.00
11/11/2005,09:19,1234.25,1234.25,1234.00,1234.25,139,459,598.00
11/11/2005,09:20,1234.25,1234.75,1234.00,1234.50,1229,364,1593.00
11/11/2005,09:21,1234.25,1234.50,1234.00,1234.00,72,617,689.00
11/11/2005,09:22,1234.25,1234.25,1233.75,1234.00,1178,460,1638.00
11/11/2005,09:23,1234.00,1234.25,1233.75,1234.00,1009,843,1852.00
11/11/2005,09:24,1234.25,1234.50,1234.00,1234.50,678,200,878.00
11/11/2005,09:25,1234.50,1234.50,1233.75,1234.00,89,656,745.00
11/11/2005,09:26,1234.00,1234.25,1233.75,1234.00,430,635,1065.00
11/11/2005,09:27,1234.00,1234.25,1233.75,1234.00,299,60,359.00
11/11/2005,09:28,1234.00,1234.25,1234.00,1234.25,110,18,128.00
11/11/2005,09:29,1234.00,1234.25,1234.00,1234.25,121,160,281.00
11/11/2005,09:30,1234.25,1234.50,1234.00,1234.25,380,439,819.00
11/11/2005,09:31,1234.25,1234.25,1234.00,1234.25,334,79,413.00
11/11/2005,09:32,1234.25,1234.50,1234.25,1234.50,422,30,452.00
11/11/2005,09:33,1234.50,1234.75,1234.25,1234.50,745,207,952.00
11/11/2005,09:34,1234.50,1234.75,1234.25,1234.75,932,185,1117.00
11/11/2005,09:35,1234.50,1234.75,1234.25,1234.50,699,726,1425.00
11/11/2005,09:36,1234.25,1234.50,1234.25,1234.25,17,655,672.00
11/11/2005,09:37,1234.50,1234.50,1234.25,1234.25,29,79,108.00
11/11/2005,09:38,1234.25,1234.50,1234.25,1234.50,68,32,100.00
11/11/2005,09:39,1234.50,1234.50,1234.25,1234.25,73,856,929.00
11/11/2005,09:40,1234.25,1234.25,1234.00,1234.25,116,14,130.00
11/11/2005,09:41,1234.00,1234.25,1233.75,1234.00,111,1134,1245.00
11/11/2005,09:42,1234.00,1234.00,1233.75,1233.75,31,182,213.00
11/11/2005,09:43,1234.00,1234.25,1233.75,1234.00,697,73,770.00
11/11/2005,09:44,1234.25,1234.25,1233.75,1234.00,135,593,728.00
11/11/2005,09:45,1234.25,1234.25,1233.75,1233.75,32,282,314.00
11/11/2005,09:46,1233.75,1234.25,1233.75,1234.25,359,7,366.00
11/11/2005,09:47,1234.25,1234.25,1233.75,1234.25,120,372,492.00
11/11/2005,09:48,1234.25,1234.25,1234.00,1234.25,38,11,49.00
11/11/2005,09:49,1234.00,1234.25,1234.00,1234.25,82,17,99.00
11/11/2005,09:50,1234.00,1234.25,1234.00,1234.25,370,13,383.00
11/11/2005,09:51,1234.25,1234.50,1234.00,1234.25,331,120,451.00
11/11/2005,09:52,1234.25,1234.25,1234.00,1234.00,50,21,71.00
11/11/2005,09:53,1234.25,1234.25,1234.00,1234.25,34,12,46.00
11/11/2005,09:54,1234.25,1234.50,1234.00,1234.00,187,394,581.00
11/11/2005,09:55,1234.25,1234.50,1234.25,1234.25,114,356,470.00
11/11/2005,09:56,1234.25,1234.50,1234.00,1234.25,142,111,253.00
11/11/2005,09:57,1234.25,1234.25,1234.00,1234.00,111,9,120.00
11/11/2005,09:58,1234.25,1234.50,1234.00,1234.50,345,165,510.00
11/11/2005,09:59,1234.25,1234.50,1234.25,1234.50,72,100,172.00
11/11/2005,10:00,1234.50,1234.50,1234.25,1234.50,162,75,237.00
11/11/2005,10:01,1234.50,1234.75,1234.25,1234.75,781,28,809.00
11/11/2005,10:02,1234.75,1235.25,1234.75,1235.00,2499,758,3257.00
11/11/2005,10:03,1235.00,1235.00,1234.50,1234.75,233,452,685.00
11/11/2005,10:04,1234.75,1235.00,1234.50,1235.00,618,27,645.00
11/11/2005,10:05,1234.75,1235.00,1234.50,1234.50,119,1771,1890.00
11/11/2005,10:06,1234.50,1234.75,1234.50,1234.75,178,103,281.00
11/11/2005,10:07,1234.75,1234.75,1234.50,1234.50,154,67,221.00
11/11/2005,10:08,1234.50,1234.75,1234.50,1234.75,266,584,850.00
11/11/2005,10:09,1234.50,1235.00,1234.50,1234.75,424,74,498.00
11/11/2005,10:10,1234.75,1235.00,1234.50,1234.75,328,103,431.00
11/11/2005,10:11,1235.00,1235.25,1234.75,1235.00,718,668,1386.00
11/11/2005,10:12,1234.75,1235.00,1234.75,1235.00,330,150,480.00
11/11/2005,10:13,1235.00,1235.00,1234.75,1234.75,209,97,306.00
11/11/2005,10:14,1235.00,1235.50,1234.75,1235.50,2656,329,2985.00
11/11/2005,10:15,1235.50,1235.75,1235.25,1235.75,1546,1728,3274.00
11/11/2005,10:16,1235.50,1236.00,1235.50,1235.75,3077,423,3500.00
11/11/2005,10:17,1235.75,1236.00,1235.50,1235.75,233,1710,1943.00
11/11/2005,10:18,1235.50,1235.75,1235.00,1235.25,773,1470,2243.00
11/11/2005,10:19,1235.50,1235.50,1235.00,1235.00,18,392,410.00
11/11/2005,10:20,1235.25,1235.25,1234.75,1234.75,283,1305,1588.00
11/11/2005,10:21,1235.00,1235.00,1234.75,1235.00,196,219,415.00
11/11/2005,10:22,1235.00,1235.00,1234.75,1234.75,149,144,293.00
11/11/2005,10:23,1234.75,1235.00,1234.75,1235.00,37,149,186.00
11/11/2005,10:24,1235.00,1235.00,1234.50,1235.00,187,651,838.00
11/11/2005,10:25,1235.00,1235.00,1234.75,1234.75,107,110,217.00
11/11/2005,10:26,1235.00,1235.00,1234.75,1235.00,214,259,473.00
11/11/2005,10:27,1235.00,1235.00,1234.75,1234.75,209,9,218.00
11/11/2005,10:28,1234.75,1235.50,1234.75,1235.50,640,99,739.00
11/11/2005,10:29,1235.50,1235.50,1235.00,1235.25,84,386,470.00
11/11/2005,10:30,1235.00,1235.25,1235.00,1235.25,337,94,431.00
11/11/2005,10:31,1235.25,1235.25,1235.00,1235.00,196,86,282.00
11/11/2005,10:32,1235.25,1235.25,1235.00,1235.25,237,397,634.00
11/11/2005,10:33,1235.00,1235.00,1234.75,1235.00,34,1055,1089.00
11/11/2005,10:34,1234.75,1235.00,1234.75,1234.75,39,11,50.00
11/11/2005,10:35,1235.00,1235.00,1234.75,1234.75,43,151,194.00
11/11/2005,10:36,1235.00,1235.00,1234.50,1234.75,227,775,1002.00
11/11/2005,10:37,1235.00,1235.00,1234.75,1235.00,196,37,233.00
11/11/2005,10:38,1234.75,1235.25,1234.75,1235.25,351,29,380.00
11/11/2005,10:39,1235.25,1235.50,1235.00,1235.00,568,265,833.00
11/11/2005,10:40,1235.00,1235.25,1235.00,1235.25,253,24,277.00
11/11/2005,10:41,1235.25,1235.50,1235.00,1235.25,68,160,228.00
11/11/2005,10:42,1235.50,1235.50,1235.25,1235.50,65,118,183.00
11/11/2005,10:43,1235.50,1235.50,1235.00,1235.00,51,222,273.00
11/11/2005,10:44,1235.00,1235.25,1234.75,1234.75,70,324,394.00
11/11/2005,10:45,1235.00,1235.25,1234.75,1235.00,568,212,780.00
11/11/2005,10:46,1234.75,1235.25,1234.75,1235.25,182,15,197.00
11/11/2005,10:47,1235.25,1235.25,1234.75,1234.75,7,181,188.00
11/11/2005,10:48,1234.75,1235.00,1234.75,1234.75,30,66,96.00
11/11/2005,10:49,1234.75,1235.00,1234.75,1234.75,26,309,335.00
11/11/2005,10:50,1234.75,1235.00,1234.50,1234.75,647,679,1326.00
11/11/2005,10:51,1234.75,1235.00,1234.75,1235.00,309,14,323.00
11/11/2005,10:52,1235.00,1235.00,1234.75,1235.00,6,45,51.00
11/11/2005,10:53,1234.75,1235.00,1234.75,1234.75,6,138,144.00
11/11/2005,10:54,1235.00,1235.25,1234.50,1234.75,283,338,621.00
11/11/2005,10:55,1234.75,1234.75,1234.50,1234.75,104,160,264.00
11/11/2005,10:56,1234.50,1234.75,1234.25,1234.50,417,2234,2651.00
11/11/2005,10:57,1234.50,1234.75,1234.25,1234.50,341,415,756.00
11/11/2005,10:58,1234.50,1234.75,1234.25,1234.25,138,368,506.00
11/11/2005,10:59,1234.50,1234.75,1234.25,1234.75,639,157,796.00
11/11/2005,11:00,1234.50,1234.75,1234.25,1234.50,2,298,300.00
11/11/2005,11:01,1234.50,1234.50,1234.25,1234.25,22,115,137.00
11/11/2005,11:02,1234.50,1234.50,1234.00,1234.25,75,1173,1248.00
11/11/2005,11:03,1234.25,1234.25,1234.00,1234.25,303,788,1091.00
11/11/2005,11:04,1234.25,1234.25,1233.75,1234.25,531,1030,1561.00
11/11/2005,11:05,1234.25,1234.50,1234.00,1234.50,410,50,460.00
11/11/2005,11:06,1234.25,1234.25,1234.00,1234.25,470,697,1167.00
11/11/2005,11:07,1234.25,1234.50,1234.00,1234.00,73,369,442.00
11/11/2005,11:08,1234.00,1234.25,1234.00,1234.25,41,137,178.00
11/11/2005,11:09,1234.00,1234.50,1234.00,1234.25,599,34,633.00
11/11/2005,11:10,1234.50,1234.50,1234.25,1234.25,22,100,122.00
11/11/2005,11:11,1234.25,1234.75,1234.25,1234.75,785,67,852.00
11/11/2005,11:12,1234.75,1235.25,1234.75,1234.75,818,446,1264.00
11/11/2005,11:13,1234.75,1235.00,1234.75,1235.00,210,169,379.00
11/11/2005,11:14,1234.75,1235.00,1234.75,1235.00,12,75,87.00
11/11/2005,11:15,1234.75,1235.00,1234.75,1234.75,7,13,20.00
11/11/2005,11:16,1234.75,1235.00,1234.75,1234.75,461,220,681.00
11/11/2005,11:17,1234.75,1235.00,1234.75,1235.00,106,26,132.00
11/11/2005,11:18,1235.00,1235.00,1234.75,1235.00,8,5,13.00
11/11/2005,11:19,1235.00,1235.00,1234.75,1234.75,4,112,116.00
11/11/2005,11:20,1235.00,1235.00,1234.75,1234.75,29,22,51.00
11/11/2005,11:21,1234.75,1235.00,1234.75,1235.00,12,10,22.00
11/11/2005,11:22,1235.00,1235.00,1234.75,1235.00,35,33,68.00
11/11/2005,11:23,1234.75,1235.00,1234.75,1235.00,21,17,38.00
11/11/2005,11:24,1234.75,1235.00,1234.75,1235.00,619,78,697.00
11/11/2005,11:25,1235.00,1235.25,1235.00,1235.00,170,61,231.00
11/11/2005,11:26,1235.00,1235.25,1235.00,1235.00,1,487,488.00
11/11/2005,11:27,1235.00,1235.00,1234.75,1235.00,90,6,96.00
11/11/2005,11:28,1234.75,1235.00,1234.75,1234.75,14,109,123.00
11/11/2005,11:29,1234.75,1234.75,1234.50,1234.75,262,255,517.00
11/11/2005,11:30,1234.75,1235.00,1234.75,1235.00,163,15,178.00
11/11/2005,11:31,1235.00,1235.25,1235.00,1235.25,477,10,487.00
11/11/2005,11:32,1235.25,1235.25,1235.00,1235.25,56,5,61.00
11/11/2005,11:33,1235.25,1235.25,1235.00,1235.00,31,86,117.00
11/11/2005,11:34,1235.25,1235.50,1235.00,1235.25,670,170,840.00
11/11/2005,11:35,1235.25,1235.50,1235.25,1235.25,250,47,297.00
11/11/2005,11:36,1235.50,1235.50,1235.25,1235.50,23,404,427.00
11/11/2005,11:37,1235.25,1235.50,1235.25,1235.25,70,70,140.00
11/11/2005,11:38,1235.25,1235.50,1235.25,1235.25,112,9,121.00
11/11/2005,11:39,1235.25,1235.50,1235.25,1235.50,55,22,77.00
11/11/2005,11:40,1235.50,1235.50,1235.25,1235.50,671,60,731.00
11/11/2005,11:41,1235.50,1235.50,1235.25,1235.50,342,133,475.00
11/11/2005,11:42,1235.25,1235.50,1235.00,1235.00,5,208,213.00
11/11/2005,11:43,1235.50,1235.75,1235.25,1235.50,459,105,564.00
11/11/2005,11:44,1235.50,1235.50,1235.25,1235.50,4,12,16.00
11/11/2005,11:45,1235.25,1235.25,1235.00,1235.00,32,315,347.00
11/11/2005,11:46,1235.00,1235.25,1235.00,1235.25,30,10,40.00
11/11/2005,11:47,1235.00,1235.25,1235.00,1235.00,129,47,176.00
11/11/2005,11:48,1235.25,1235.25,1235.00,1235.25,580,14,594.00
11/11/2005,11:49,1235.25,1235.50,1235.00,1235.25,62,46,108.00
11/11/2005,11:50,1235.25,1235.25,1235.00,1235.00,254,285,539.00
11/11/2005,11:51,1235.00,1235.25,1235.00,1235.00,18,275,293.00
11/11/2005,11:52,1235.25,1235.25,1234.75,1235.25,170,350,520.00
11/11/2005,11:53,1235.00,1235.25,1235.00,1235.25,43,393,436.00
11/11/2005,11:54,1235.25,1235.25,1235.00,1235.25,400,25,425.00
11/11/2005,11:55,1235.25,1235.25,1235.00,1235.25,99,34,133.00
11/11/2005,11:56,1235.25,1235.25,1235.00,1235.25,18,8,26.00
11/11/2005,11:57,1235.00,1235.25,1235.00,1235.25,9,90,99.00
11/11/2005,11:58,1235.25,1235.25,1235.00,1235.00,125,43,168.00
11/11/2005,11:59,1235.00,1235.25,1234.75,1234.75,13,1178,1191.00
11/11/2005,12:00,1234.75,1234.75,1234.25,1234.50,179,1364,1543.00
11/11/2005,12:01,1234.25,1234.50,1234.25,1234.50,250,128,378.00
11/11/2005,12:02,1234.50,1234.50,1234.25,1234.50,126,1072,1198.00
11/11/2005,12:03,1234.50,1234.75,1234.25,1234.50,1262,495,1757.00
11/11/2005,12:04,1234.50,1234.75,1234.25,1234.75,260,2,262.00
11/11/2005,12:05,1234.50,1234.75,1234.25,1234.50,25,480,505.00
11/11/2005,12:06,1234.50,1234.75,1234.50,1234.75,232,25,257.00
11/11/2005,12:07,1234.75,1234.75,1234.50,1234.75,488,46,534.00
11/11/2005,12:08,1234.75,1235.25,1234.75,1235.00,1183,44,1227.00
11/11/2005,12:09,1235.25,1235.25,1234.75,1235.00,18,587,605.00
11/11/2005,12:10,1234.75,1235.00,1234.50,1234.50,63,1024,1087.00
11/11/2005,12:11,1234.50,1234.75,1234.50,1234.50,1,676,677.00
11/11/2005,12:12,1234.50,1235.00,1234.50,1235.00,363,7,370.00
11/11/2005,12:13,1234.75,1235.00,1234.75,1234.75,75,39,114.00
11/11/2005,12:14,1234.75,1235.00,1234.75,1235.00,567,113,680.00
11/11/2005,12:15,1234.75,1235.25,1234.75,1234.75,223,107,330.00
11/11/2005,12:16,1234.75,1235.00,1234.75,1234.75,1,116,117.00
11/11/2005,12:17,1234.75,1235.00,1234.50,1234.50,25,115,140.00
11/11/2005,12:18,1234.50,1234.75,1234.50,1234.50,4,245,249.00
11/11/2005,12:19,1234.50,1234.75,1234.50,1234.75,133,107,240.00
11/11/2005,12:20,1234.50,1234.75,1234.50,1234.50,10,221,231.00
11/11/2005,12:21,1234.50,1234.75,1234.25,1234.25,5,932,937.00
11/11/2005,12:22,1234.25,1234.25,1234.00,1234.00,36,512,548.00
11/11/2005,12:23,1234.00,1234.50,1234.00,1234.25,396,26,422.00
11/11/2005,12:24,1234.25,1235.00,1234.25,1234.75,1199,20,1219.00
11/11/2005,12:25,1235.00,1235.50,1234.75,1235.00,954,268,1222.00
11/11/2005,12:26,1235.00,1235.25,1235.00,1235.25,104,27,131.00
11/11/2005,12:27,1235.25,1235.25,1235.00,1235.25,3,10,13.00
11/11/2005,12:28,1235.25,1235.25,1235.00,1235.00,15,8,23.00
11/11/2005,12:29,1235.00,1235.25,1235.00,1235.25,7,16,23.00
11/11/2005,12:30,1235.00,1235.00,1234.50,1234.50,89,374,463.00
11/11/2005,12:31,1234.50,1234.75,1234.50,1234.75,19,419,438.00
11/11/2005,12:32,1234.75,1234.75,1234.75,1234.75,10,0,10.00
11/11/2005,12:33,1234.50,1234.75,1234.25,1234.75,257,189,446.00
11/11/2005,12:34,1234.75,1234.75,1234.50,1234.50,466,57,523.00
11/11/2005,12:35,1234.75,1235.00,1234.50,1234.75,166,13,179.00
11/11/2005,12:36,1234.75,1235.00,1234.75,1234.75,6,141,147.00
11/11/2005,12:37,1234.75,1235.00,1234.75,1234.75,26,10,36.00
11/11/2005,12:38,1234.75,1235.00,1234.75,1235.00,13,6,19.00
11/11/2005,12:39,1235.00,1235.00,1234.75,1235.00,62,2,64.00
11/11/2005,12:40,1235.00,1235.00,1234.75,1235.00,18,2,20.00
11/11/2005,12:41,1235.00,1235.00,1234.75,1235.00,71,5,76.00
11/11/2005,12:42,1235.00,1235.00,1234.75,1235.00,21,385,406.00
11/11/2005,12:43,1234.75,1234.75,1234.50,1234.50,14,103,117.00
11/11/2005,12:44,1234.75,1234.75,1234.50,1234.75,207,10,217.00
11/11/2005,12:45,1234.75,1235.00,1234.75,1235.00,95,16,111.00
11/11/2005,12:46,1234.75,1235.00,1234.75,1234.75,4,264,268.00
11/11/2005,12:47,1234.75,1234.75,1234.50,1234.75,204,261,465.00
11/11/2005,12:48,1234.75,1235.00,1234.75,1235.00,150,9,159.00
11/11/2005,12:49,1234.75,1235.00,1234.75,1235.00,2,5,7.00
11/11/2005,12:50,1235.00,1235.00,1234.75,1234.75,24,473,497.00
11/11/2005,12:51,1234.75,1235.00,1234.50,1235.00,179,34,213.00
11/11/2005,12:52,1234.75,1234.75,1234.50,1234.75,65,5,70.00
11/11/2005,12:53,1234.75,1235.00,1234.75,1234.75,62,13,75.00
11/11/2005,12:54,1235.00,1235.00,1235.00,1235.00,24,0,24.00
11/11/2005,12:55,1235.00,1235.00,1234.75,1235.00,8,3,11.00
11/11/2005,12:56,1234.75,1235.00,1234.75,1234.75,92,4,96.00
11/11/2005,12:57,1235.00,1235.00,1234.75,1235.00,254,76,330.00
11/11/2005,12:58,1235.00,1235.00,1235.00,1235.00,10,0,10.00
11/11/2005,12:59,1234.75,1235.25,1234.75,1235.00,336,5,341.00
11/11/2005,13:00,1235.00,1235.25,1235.00,1235.00,9,97,106.00
11/11/2005,13:01,1235.00,1235.00,1234.75,1234.75,2,57,59.00
11/11/2005,13:02,1235.00,1235.25,1234.75,1235.00,214,4,218.00
11/11/2005,13:03,1235.00,1235.25,1234.75,1235.00,35,343,378.00
11/11/2005,13:04,1234.75,1235.00,1234.75,1235.00,114,4,118.00
11/11/2005,13:05,1234.75,1235.25,1234.75,1235.00,131,88,219.00
11/11/2005,13:06,1235.00,1235.00,1234.75,1235.00,8,17,25.00
11/11/2005,13:07,1235.00,1235.25,1235.00,1235.00,593,8,601.00
11/11/2005,13:08,1235.25,1235.25,1235.00,1235.00,160,320,480.00
11/11/2005,13:09,1235.00,1235.50,1235.00,1235.25,853,750,1603.00
11/11/2005,13:10,1235.50,1235.50,1235.25,1235.50,838,89,927.00
11/11/2005,13:11,1235.50,1235.75,1235.50,1235.75,478,232,710.00
11/11/2005,13:12,1235.75,1235.75,1235.50,1235.50,161,129,290.00
11/11/2005,13:13,1235.75,1235.75,1235.50,1235.75,126,11,137.00
11/11/2005,13:14,1235.75,1236.00,1235.50,1236.00,1033,133,1166.00
11/11/2005,13:15,1236.00,1236.00,1235.50,1235.75,584,804,1388.00
11/11/2005,13:16,1235.75,1235.75,1235.50,1235.75,237,40,277.00
11/11/2005,13:17,1235.50,1235.75,1235.50,1235.50,7,275,282.00
11/11/2005,13:18,1235.50,1235.75,1235.50,1235.75,544,12,556.00
11/11/2005,13:19,1235.75,1236.00,1235.25,1235.25,224,443,667.00
11/11/2005,13:20,1235.25,1235.50,1235.00,1235.25,53,468,521.00
11/11/2005,13:21,1235.00,1235.25,1235.00,1235.25,178,446,624.00
11/11/2005,13:22,1235.25,1235.25,1235.00,1235.00,13,92,105.00
11/11/2005,13:23,1235.25,1235.25,1235.00,1235.25,126,3,129.00
11/11/2005,13:24,1235.25,1235.50,1235.00,1235.50,195,9,204.00
11/11/2005,13:25,1235.50,1235.50,1235.25,1235.50,440,1,441.00
11/11/2005,13:26,1235.50,1235.75,1235.25,1235.50,124,57,181.00
11/11/2005,13:27,1235.50,1235.75,1235.25,1235.50,192,92,284.00
11/11/2005,13:28,1235.50,1235.75,1235.25,1235.50,168,319,487.00
11/11/2005,13:29,1235.50,1235.50,1235.25,1235.25,99,21,120.00
11/11/2005,13:30,1235.25,1235.75,1235.00,1235.75,634,410,1044.00
11/11/2005,13:31,1235.75,1236.00,1235.50,1235.75,820,239,1059.00
11/11/2005,13:32,1235.75,1235.75,1235.50,1235.75,13,76,89.00
11/11/2005,13:33,1235.75,1235.75,1235.50,1235.75,13,15,28.00
11/11/2005,13:34,1235.50,1236.00,1235.50,1236.00,977,227,1204.00
11/11/2005,13:35,1235.75,1236.25,1235.75,1236.00,973,97,1070.00
11/11/2005,13:36,1236.00,1236.25,1236.00,1236.00,111,392,503.00
11/11/2005,13:37,1236.25,1236.25,1236.00,1236.25,184,33,217.00
11/11/2005,13:38,1236.25,1236.25,1236.00,1236.25,1331,131,1462.00
11/11/2005,13:39,1236.50,1236.50,1236.25,1236.50,820,275,1095.00
11/11/2005,13:40,1236.50,1236.75,1236.25,1236.75,936,410,1346.00
11/11/2005,13:41,1236.75,1236.75,1236.50,1236.50,142,70,212.00
11/11/2005,13:42,1236.50,1236.75,1236.50,1236.50,52,363,415.00
11/11/2005,13:43,1236.75,1236.75,1236.25,1236.50,108,779,887.00
11/11/2005,13:44,1236.25,1236.50,1236.00,1236.00,26,742,768.00
11/11/2005,13:45,1236.00,1236.25,1235.75,1236.00,441,1168,1609.00
11/11/2005,13:46,1236.00,1236.25,1236.00,1236.00,77,110,187.00
11/11/2005,13:47,1236.00,1236.25,1236.00,1236.00,11,118,129.00
11/11/2005,13:48,1236.00,1236.25,1235.75,1235.75,417,703,1120.00
11/11/2005,13:49,1236.00,1236.00,1235.50,1235.75,640,431,1071.00
11/11/2005,13:50,1235.75,1236.00,1235.75,1235.75,759,346,1105.00
11/11/2005,13:51,1235.75,1235.75,1235.50,1235.50,7,179,186.00
11/11/2005,13:52,1235.50,1236.25,1235.50,1236.00,797,319,1116.00
11/11/2005,13:53,1236.00,1236.25,1235.75,1236.00,337,127,464.00
11/11/2005,13:54,1236.00,1236.50,1236.00,1236.25,642,215,857.00
11/11/2005,13:55,1236.25,1236.50,1236.00,1236.25,627,135,762.00
11/11/2005,13:56,1236.25,1236.50,1236.00,1236.25,375,518,893.00
11/11/2005,13:57,1236.25,1236.50,1236.25,1236.25,52,183,235.00
11/11/2005,13:58,1236.50,1236.75,1236.25,1236.25,930,372,1302.00
11/11/2005,13:59,1236.25,1236.50,1236.25,1236.25,3,388,391.00
11/11/2005,14:00,1236.25,1236.50,1236.00,1236.50,190,223,413.00
11/11/2005,14:01,1236.25,1236.50,1236.25,1236.25,513,118,631.00
11/11/2005,14:02,1236.25,1236.50,1236.25,1236.25,65,128,193.00
11/11/2005,14:03,1236.25,1236.50,1236.25,1236.50,28,15,43.00
11/11/2005,14:04,1236.50,1236.50,1236.25,1236.25,87,24,111.00
11/11/2005,14:05,1236.25,1236.50,1236.25,1236.25,5,28,33.00
11/11/2005,14:06,1236.25,1236.75,1236.25,1236.75,906,83,989.00
11/11/2005,14:07,1236.50,1237.00,1236.50,1236.75,1769,550,2319.00
11/11/2005,14:08,1236.50,1237.00,1236.50,1236.75,786,615,1401.00
11/11/2005,14:09,1236.75,1237.00,1236.50,1236.75,389,158,547.00
11/11/2005,14:10,1236.75,1237.00,1236.25,1236.50,103,1127,1230.00
11/11/2005,14:11,1236.50,1236.75,1236.25,1236.50,436,267,703.00
11/11/2005,14:12,1236.50,1236.75,1236.50,1236.75,12,117,129.00
11/11/2005,14:13,1236.50,1237.25,1236.50,1236.75,1893,983,2876.00
11/11/2005,14:14,1236.75,1237.00,1236.50,1236.75,398,557,955.00
11/11/2005,14:15,1237.00,1237.00,1236.75,1236.75,67,60,127.00
11/11/2005,14:16,1236.75,1237.00,1236.50,1236.50,40,431,471.00
11/11/2005,14:17,1236.75,1236.75,1236.50,1236.50,9,17,26.00
11/11/2005,14:18,1236.50,1236.75,1236.50,1236.75,21,104,125.00
11/11/2005,14:19,1236.50,1237.00,1236.50,1236.75,551,76,627.00
11/11/2005,14:20,1236.75,1237.00,1236.75,1236.75,26,61,87.00
11/11/2005,14:21,1236.75,1237.00,1236.50,1236.75,15,507,522.00
11/11/2005,14:22,1236.50,1236.75,1236.50,1236.50,10,728,738.00
11/11/2005,14:23,1236.75,1236.75,1236.25,1236.75,501,104,605.00
11/11/2005,14:24,1236.75,1237.00,1236.50,1236.75,133,248,381.00
11/11/2005,14:25,1236.75,1236.75,1236.25,1236.50,101,331,432.00
11/11/2005,14:26,1236.50,1236.50,1236.25,1236.50,25,42,67.00
11/11/2005,14:27,1236.50,1237.00,1236.25,1237.00,1319,236,1555.00
11/11/2005,14:28,1236.75,1237.00,1236.75,1236.75,15,89,104.00
11/11/2005,14:29,1237.00,1237.00,1236.75,1236.75,9,74,83.00
11/11/2005,14:30,1237.00,1237.00,1236.75,1236.75,55,96,151.00
11/11/2005,14:31,1236.75,1237.00,1236.75,1236.75,9,141,150.00
11/11/2005,14:32,1236.75,1237.00,1236.75,1236.75,15,584,599.00
11/11/2005,14:33,1236.75,1237.00,1236.50,1237.00,560,233,793.00
11/11/2005,14:34,1236.75,1237.00,1236.75,1236.75,5,284,289.00
11/11/2005,14:35,1236.75,1237.25,1236.75,1237.25,1628,112,1740.00
11/11/2005,14:36,1237.25,1237.25,1237.00,1237.25,58,179,237.00
11/11/2005,14:37,1237.25,1237.25,1237.00,1237.25,80,185,265.00
11/11/2005,14:38,1237.00,1237.75,1237.00,1237.50,3223,1277,4500.00
11/11/2005,14:39,1237.50,1237.75,1237.25,1237.50,1187,302,1489.00
11/11/2005,14:40,1237.50,1237.75,1237.50,1237.75,76,251,327.00
11/11/2005,14:41,1237.75,1238.25,1237.75,1238.00,3192,1242,4434.00
11/11/2005,14:42,1238.00,1238.25,1237.75,1238.00,680,2210,2890.00
11/11/2005,14:43,1237.75,1238.25,1237.75,1238.00,925,760,1685.00
11/11/2005,14:44,1237.75,1238.25,1237.75,1238.00,1481,194,1675.00
11/11/2005,14:45,1238.00,1238.25,1238.00,1238.25,198,214,412.00
11/11/2005,14:46,1238.25,1238.75,1238.00,1238.50,2853,955,3808.00
11/11/2005,14:47,1238.50,1238.75,1238.00,1238.25,2332,1338,3670.00
11/11/2005,14:48,1238.25,1238.25,1237.75,1237.75,115,1826,1941.00
11/11/2005,14:49,1237.75,1238.00,1237.50,1237.75,789,779,1568.00
11/11/2005,14:50,1237.75,1237.75,1237.50,1237.75,315,326,641.00
11/11/2005,14:51,1237.50,1237.75,1237.25,1237.50,54,1090,1144.00
11/11/2005,14:52,1237.50,1237.50,1237.00,1237.50,1049,1084,2133.00
11/11/2005,14:53,1237.25,1237.50,1237.25,1237.25,129,553,682.00
11/11/2005,14:54,1237.50,1237.75,1237.00,1237.25,1499,1217,2716.00
11/11/2005,14:55,1237.25,1237.25,1236.75,1237.00,779,1459,2238.00
11/11/2005,14:56,1237.25,1237.25,1236.75,1237.00,518,327,845.00
11/11/2005,14:57,1237.00,1237.25,1236.75,1237.00,1037,225,1262.00
11/11/2005,14:58,1237.00,1237.25,1237.00,1237.25,557,466,1023.00
11/11/2005,14:59,1237.25,1237.25,1236.75,1237.00,566,922,1488.00
11/11/2005,15:00,1237.00,1237.00,1236.75,1236.75,337,1104,1441.00
11/11/2005,15:01,1236.75,1237.50,1236.25,1237.25,3244,3805,7049.00
11/11/2005,15:02,1237.50,1237.75,1237.25,1237.75,1652,207,1859.00
11/11/2005,15:03,1237.75,1237.75,1237.25,1237.50,1199,1848,3047.00
11/11/2005,15:04,1237.75,1237.75,1237.50,1237.50,263,590,853.00
11/11/2005,15:05,1237.50,1237.75,1237.50,1237.75,611,73,684.00
11/11/2005,15:06,1237.75,1237.75,1237.25,1237.75,416,538,954.00
11/11/2005,15:07,1237.75,1237.75,1237.50,1237.50,69,406,475.00
11/11/2005,15:08,1237.50,1237.75,1237.25,1237.50,295,979,1274.00
11/11/2005,15:09,1237.50,1237.75,1237.25,1237.25,230,377,607.00
11/11/2005,15:10,1237.25,1237.75,1237.25,1237.75,563,85,648.00
11/11/2005,15:11,1237.50,1237.75,1237.50,1237.50,472,60,532.00
11/11/2005,15:12,1237.75,1238.00,1237.50,1237.75,1085,592,1677.00
11/11/2005,15:13,1237.75,1238.00,1237.50,1237.75,525,177,702.00
11/11/2005,15:14,1237.75,1237.75,1237.50,1237.75,812,89,901.00
11/11/2005,15:15,1237.75,1238.50,1237.75,1238.00,2392,1536,3928.00
11/13/2005,17:01,1238.00,1238.50,1238.00,1238.50,240,68,308.00
11/13/2005,17:02,1238.50,1238.75,1238.50,1238.50,160,48,208.00
11/13/2005,17:03,1238.50,1238.50,1238.25,1238.25,0,37,37.00
11/13/2005,17:04,1238.25,1238.25,1237.75,1238.00,2,167,169.00
11/13/2005,17:05,1238.00,1238.00,1237.75,1237.75,284,11,295.00
11/13/2005,17:06,1237.75,1237.75,1237.50,1237.50,55,177,232.00
11/13/2005,17:07,1237.50,1237.50,1237.25,1237.50,21,69,90.00
11/13/2005,17:08,1237.75,1237.75,1237.50,1237.75,144,1,145.00
11/13/2005,17:09,1237.75,1238.00,1237.75,1237.75,6,43,49.00
11/13/2005,17:10,1237.75,1237.75,1237.75,1237.75,0,4,4.00
11/13/2005,17:11,1237.75,1238.00,1237.75,1238.00,1,10,11.00
11/13/2005,17:12,1237.75,1237.75,1237.75,1237.75,0,11,11.00
11/13/2005,17:13,1237.75,1237.75,1237.75,1237.75,0,27,27.00
11/13/2005,17:14,1237.75,1238.00,1237.50,1237.50,1,4,5.00
11/13/2005,17:15,1237.50,1237.75,1237.50,1237.75,10,5,15.00
11/13/2005,17:17,1237.75,1237.75,1237.75,1237.75,10,0,10.00
11/13/2005,17:20,1237.50,1237.75,1237.50,1237.75,1,6,7.00
11/13/2005,17:22,1237.75,1237.75,1237.75,1237.75,13,0,13.00
11/13/2005,17:23,1237.75,1238.00,1237.75,1237.75,100,44,144.00
11/13/2005,17:25,1237.75,1237.75,1237.75,1237.75,0,11,11.00
11/13/2005,17:27,1237.75,1237.75,1237.75,1237.75,0,1,1.00
11/13/2005,17:29,1237.75,1237.75,1237.50,1237.75,10,2,12.00
11/13/2005,17:30,1237.75,1238.00,1237.75,1237.75,21,1,22.00
11/13/2005,17:32,1237.75,1238.00,1237.75,1238.00,2,15,17.00
11/13/2005,17:33,1237.75,1238.00,1237.50,1237.50,1,5,6.00
11/13/2005,17:34,1237.75,1237.75,1237.75,1237.75,10,0,10.00
11/13/2005,17:35,1237.75,1237.75,1237.50,1237.50,1,52,53.00
11/13/2005,17:36,1237.50,1237.50,1237.50,1237.50,0,39,39.00
11/13/2005,17:37,1237.50,1237.50,1237.50,1237.50,0,16,16.00
11/13/2005,17:39,1237.75,1237.75,1237.75,1237.75,5,0,5.00
11/13/2005,17:40,1237.50,1237.50,1237.25,1237.25,0,22,22.00
11/13/2005,17:42,1237.50,1237.50,1237.50,1237.50,5,0,5.00
11/13/2005,17:45,1237.75,1237.75,1237.50,1237.75,5,1,6.00
11/13/2005,17:46,1237.75,1237.75,1237.75,1237.75,1,0,1.00
11/13/2005,17:50,1237.75,1237.75,1237.75,1237.75,1,0,1.00
11/13/2005,17:59,1237.75,1237.75,1237.75,1237.75,1,0,1.00
11/13/2005,18:00,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/13/2005,18:01,1237.50,1237.50,1237.50,1237.50,0,7,7.00
11/13/2005,18:04,1237.50,1237.50,1237.50,1237.50,0,31,31.00
11/13/2005,18:08,1237.50,1237.50,1237.50,1237.50,0,2,2.00
11/13/2005,18:11,1237.25,1237.25,1237.25,1237.25,0,2,2.00
11/13/2005,18:13,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/13/2005,18:14,1237.25,1237.25,1237.25,1237.25,0,50,50.00
11/13/2005,18:15,1237.25,1237.25,1237.25,1237.25,0,4,4.00
11/13/2005,18:16,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,18:17,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,18:18,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,18:19,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/13/2005,18:20,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,18:21,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/13/2005,18:22,1237.25,1237.50,1237.25,1237.50,5,30,35.00
11/13/2005,18:23,1237.25,1237.25,1237.25,1237.25,0,26,26.00
11/13/2005,18:25,1237.25,1237.25,1237.00,1237.00,0,23,23.00
11/13/2005,18:28,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,18:31,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,18:32,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,18:33,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/13/2005,18:34,1237.25,1237.25,1237.00,1237.00,1,1,2.00
11/13/2005,18:35,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,18:36,1237.00,1237.00,1237.00,1237.00,0,2,2.00
11/13/2005,18:38,1237.00,1237.00,1237.00,1237.00,0,88,88.00
11/13/2005,18:39,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/13/2005,18:40,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/13/2005,18:41,1237.25,1237.25,1237.25,1237.25,10,0,10.00
11/13/2005,18:44,1237.25,1237.25,1237.25,1237.25,28,0,28.00
11/13/2005,18:45,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/13/2005,18:47,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/13/2005,18:48,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/13/2005,18:52,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/13/2005,18:53,1237.00,1237.00,1237.00,1237.00,0,6,6.00
11/13/2005,18:54,1237.25,1237.50,1237.00,1237.00,3,1,4.00
11/13/2005,18:55,1237.00,1237.00,1237.00,1237.00,0,2,2.00
11/13/2005,18:57,1237.25,1237.25,1237.25,1237.25,3,0,3.00
11/13/2005,18:59,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,19:04,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,19:05,1237.00,1237.00,1237.00,1237.00,0,12,12.00
11/13/2005,19:07,1237.25,1237.25,1237.00,1237.25,7,1,8.00
11/13/2005,19:09,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,19:10,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/13/2005,19:11,1237.25,1237.25,1237.00,1237.00,22,1,23.00
11/13/2005,19:12,1237.25,1237.25,1237.25,1237.25,23,0,23.00
11/13/2005,19:13,1237.00,1237.00,1237.00,1237.00,0,2,2.00
11/13/2005,19:14,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,19:20,1237.25,1237.25,1237.25,1237.25,6,0,6.00
11/13/2005,19:22,1237.00,1237.25,1237.00,1237.00,5,2,7.00
11/13/2005,19:23,1237.00,1237.00,1237.00,1237.00,0,2,2.00
11/13/2005,19:25,1237.25,1237.25,1237.25,1237.25,9,0,9.00
11/13/2005,19:29,1237.25,1237.25,1237.25,1237.25,3,0,3.00
11/13/2005,19:30,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,19:31,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,19:33,1237.25,1237.25,1237.00,1237.00,6,1,7.00
11/13/2005,19:41,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,19:43,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/13/2005,19:44,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,19:47,1237.25,1237.25,1237.25,1237.25,0,2,2.00
11/13/2005,19:50,1237.25,1237.25,1237.25,1237.25,0,23,23.00
11/13/2005,19:52,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/13/2005,19:53,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/13/2005,19:56,1237.25,1237.25,1237.25,1237.25,0,3,3.00
11/13/2005,19:59,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,20:02,1237.50,1237.50,1237.25,1237.25,1,12,13.00
11/13/2005,20:06,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,20:10,1237.25,1237.25,1237.25,1237.25,0,5,5.00
11/13/2005,20:11,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,20:13,1237.50,1237.50,1237.25,1237.25,1,1,2.00
11/13/2005,20:15,1237.50,1237.50,1237.50,1237.50,5,0,5.00
11/13/2005,20:16,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/13/2005,20:18,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/13/2005,20:20,1237.50,1237.50,1237.50,1237.50,6,0,6.00
11/13/2005,20:21,1237.50,1237.50,1237.50,1237.50,7,0,7.00
11/13/2005,20:23,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/13/2005,20:28,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/13/2005,20:29,1237.50,1237.50,1237.25,1237.25,2,1,3.00
11/13/2005,20:33,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/13/2005,20:36,1237.25,1237.25,1237.25,1237.25,0,2,2.00
11/13/2005,20:39,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,20:40,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/13/2005,20:47,1237.50,1237.50,1237.50,1237.50,15,0,15.00
11/13/2005,20:50,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/13/2005,20:51,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,20:54,1237.50,1237.50,1237.50,1237.50,22,0,22.00
11/13/2005,20:57,1237.50,1237.50,1237.50,1237.50,53,0,53.00
11/13/2005,21:00,1237.50,1237.50,1237.50,1237.50,3,0,3.00
11/13/2005,21:01,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/13/2005,21:02,1237.50,1237.50,1237.50,1237.50,10,0,10.00
11/13/2005,21:03,1237.25,1237.25,1237.25,1237.25,0,100,100.00
11/13/2005,21:07,1237.25,1237.25,1237.25,1237.25,0,62,62.00
11/13/2005,21:08,1237.25,1237.25,1237.25,1237.25,0,10,10.00
11/13/2005,21:12,1237.00,1237.00,1237.00,1237.00,0,53,53.00
11/13/2005,21:13,1237.00,1237.00,1237.00,1237.00,0,3,3.00
11/13/2005,21:14,1237.00,1237.00,1237.00,1237.00,0,7,7.00
11/13/2005,21:15,1237.00,1237.00,1237.00,1237.00,0,12,12.00
11/13/2005,21:16,1237.00,1237.00,1237.00,1237.00,0,11,11.00
11/13/2005,21:17,1236.75,1236.75,1236.75,1236.75,0,7,7.00
11/13/2005,21:20,1236.75,1237.00,1236.75,1237.00,6,2,8.00
11/13/2005,21:22,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,21:23,1236.75,1236.75,1236.75,1236.75,0,2,2.00
11/13/2005,21:25,1237.00,1237.00,1237.00,1237.00,3,0,3.00
11/13/2005,21:33,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,21:36,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/13/2005,21:39,1236.75,1236.75,1236.75,1236.75,0,2,2.00
11/13/2005,21:40,1237.00,1237.00,1236.75,1236.75,4,1,5.00
11/13/2005,21:43,1236.75,1236.75,1236.75,1236.75,0,8,8.00
11/13/2005,21:44,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,21:46,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,21:47,1237.00,1237.00,1237.00,1237.00,10,0,10.00
11/13/2005,21:48,1237.00,1237.00,1237.00,1237.00,4,0,4.00
11/13/2005,21:53,1236.75,1237.00,1236.75,1237.00,4,5,9.00
11/13/2005,21:54,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,21:56,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/13/2005,22:00,1237.00,1237.00,1237.00,1237.00,2,0,2.00
11/13/2005,22:01,1236.75,1236.75,1236.75,1236.75,0,12,12.00
11/13/2005,22:03,1237.00,1237.00,1237.00,1237.00,4,0,4.00
11/13/2005,22:04,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,22:07,1237.00,1237.00,1237.00,1237.00,4,0,4.00
11/13/2005,22:08,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,22:14,1237.00,1237.00,1237.00,1237.00,3,0,3.00
11/13/2005,22:19,1237.00,1237.00,1237.00,1237.00,7,0,7.00
11/13/2005,22:25,1237.00,1237.00,1237.00,1237.00,2,0,2.00
11/13/2005,22:27,1237.00,1237.00,1237.00,1237.00,2,0,2.00
11/13/2005,22:28,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,22:29,1237.00,1237.00,1237.00,1237.00,6,0,6.00
11/13/2005,22:34,1237.00,1237.00,1237.00,1237.00,2,0,2.00
11/13/2005,22:36,1236.75,1236.75,1236.75,1236.75,0,3,3.00
11/13/2005,22:38,1236.75,1236.75,1236.75,1236.75,0,5,5.00
11/13/2005,22:41,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/13/2005,22:42,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/13/2005,22:45,1237.00,1237.50,1237.00,1237.25,164,10,174.00
11/13/2005,22:46,1237.25,1237.25,1237.00,1237.00,0,32,32.00
11/13/2005,22:48,1237.00,1237.25,1237.00,1237.25,5,24,29.00
11/13/2005,22:50,1237.50,1237.50,1237.50,1237.50,8,0,8.00
11/13/2005,22:52,1237.25,1237.25,1237.25,1237.25,0,3,3.00
11/13/2005,22:54,1237.25,1237.25,1237.25,1237.25,0,3,3.00
11/13/2005,22:58,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,23:01,1237.00,1237.00,1237.00,1237.00,0,12,12.00
11/13/2005,23:02,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,23:05,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/13/2005,23:07,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,23:08,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/13/2005,23:11,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,23:12,1237.00,1237.00,1237.00,1237.00,0,5,5.00
11/13/2005,23:16,1237.00,1237.00,1237.00,1237.00,0,20,20.00
11/13/2005,23:19,1237.00,1237.00,1237.00,1237.00,0,4,4.00
11/13/2005,23:21,1237.25,1237.25,1237.25,1237.25,3,0,3.00
11/13/2005,23:25,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/13/2005,23:27,1237.00,1237.00,1237.00,1237.00,0,2,2.00
11/13/2005,23:31,1237.00,1237.00,1237.00,1237.00,0,40,40.00
11/13/2005,23:32,1237.00,1237.00,1237.00,1237.00,0,15,15.00
11/13/2005,23:33,1237.00,1237.00,1237.00,1237.00,0,4,4.00
11/13/2005,23:38,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,23:45,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/13/2005,23:47,1237.00,1237.00,1237.00,1237.00,0,11,11.00
11/13/2005,23:48,1237.00,1237.00,1237.00,1237.00,0,5,5.00
11/13/2005,23:54,1237.00,1237.00,1237.00,1237.00,0,4,4.00
11/13/2005,23:59,1237.00,1237.00,1237.00,1237.00,0,3,3.00
11/14/2005,00:01,1236.75,1236.75,1236.75,1236.75,0,12,12.00
11/14/2005,00:03,1236.75,1237.00,1236.75,1237.00,6,17,23.00
11/14/2005,00:07,1237.00,1237.00,1237.00,1237.00,1,0,1.00
11/14/2005,00:10,1237.00,1237.00,1237.00,1237.00,2,0,2.00
11/14/2005,00:11,1236.75,1236.75,1236.75,1236.75,0,20,20.00
11/14/2005,00:15,1237.00,1237.00,1237.00,1237.00,6,0,6.00
11/14/2005,00:16,1237.00,1237.00,1237.00,1237.00,9,0,9.00
11/14/2005,00:19,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/14/2005,00:21,1237.00,1237.00,1236.75,1236.75,4,2,6.00
11/14/2005,00:23,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/14/2005,00:30,1236.75,1236.75,1236.75,1236.75,0,119,119.00
11/14/2005,00:31,1236.50,1236.75,1236.50,1236.75,1,3,4.00
11/14/2005,00:33,1236.50,1236.50,1236.50,1236.50,0,3,3.00
11/14/2005,00:36,1236.50,1236.50,1236.50,1236.50,0,41,41.00
11/14/2005,00:43,1236.75,1236.75,1236.75,1236.75,82,0,82.00
11/14/2005,00:47,1236.75,1236.75,1236.75,1236.75,1,0,1.00
11/14/2005,00:53,1236.75,1236.75,1236.50,1236.50,24,1,25.00
11/14/2005,00:54,1236.75,1236.75,1236.75,1236.75,2,0,2.00
11/14/2005,00:57,1236.75,1236.75,1236.75,1236.75,2,0,2.00
11/14/2005,00:58,1236.50,1236.50,1236.50,1236.50,0,108,108.00
11/14/2005,00:59,1236.50,1236.50,1236.50,1236.50,0,1,1.00
11/14/2005,01:00,1236.50,1236.50,1236.50,1236.50,0,7,7.00
11/14/2005,01:01,1236.50,1236.50,1236.25,1236.25,0,4,4.00
11/14/2005,01:02,1236.25,1236.25,1236.25,1236.25,0,116,116.00
11/14/2005,01:03,1236.25,1236.25,1236.25,1236.25,0,110,110.00
11/14/2005,01:04,1236.50,1236.50,1236.50,1236.50,3,0,3.00
11/14/2005,01:06,1236.25,1236.25,1236.00,1236.25,9,17,26.00
11/14/2005,01:07,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,01:08,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,01:09,1236.25,1236.25,1236.25,1236.25,5,0,5.00
11/14/2005,01:10,1236.25,1236.25,1236.25,1236.25,6,0,6.00
11/14/2005,01:12,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,01:14,1236.25,1236.25,1236.00,1236.25,6,1,7.00
11/14/2005,01:15,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,01:17,1236.00,1236.50,1236.00,1236.50,153,1,154.00
11/14/2005,01:18,1236.50,1236.50,1236.25,1236.25,18,1,19.00
11/14/2005,01:20,1236.25,1236.25,1236.25,1236.25,0,2,2.00
11/14/2005,01:23,1236.25,1236.25,1236.25,1236.25,0,4,4.00
11/14/2005,01:29,1236.50,1236.50,1236.50,1236.50,2,0,2.00
11/14/2005,01:30,1236.50,1236.50,1236.50,1236.50,1,0,1.00
11/14/2005,01:32,1236.50,1236.75,1236.25,1236.25,50,5,55.00
11/14/2005,01:33,1236.50,1236.50,1236.50,1236.50,3,0,3.00
11/14/2005,01:34,1236.50,1236.50,1236.25,1236.25,2,5,7.00
11/14/2005,01:36,1236.25,1236.25,1236.25,1236.25,0,79,79.00
11/14/2005,01:37,1236.25,1236.25,1236.00,1236.25,12,23,35.00
11/14/2005,01:38,1236.00,1236.25,1236.00,1236.25,1,5,6.00
11/14/2005,01:40,1236.25,1236.25,1236.00,1236.00,5,1,6.00
11/14/2005,01:41,1236.00,1236.00,1236.00,1236.00,0,2,2.00
11/14/2005,01:42,1236.25,1236.25,1236.25,1236.25,22,0,22.00
11/14/2005,01:43,1236.25,1236.25,1236.25,1236.25,42,0,42.00
11/14/2005,01:44,1236.25,1236.25,1236.25,1236.25,10,0,10.00
11/14/2005,01:45,1236.25,1236.25,1236.25,1236.25,12,0,12.00
11/14/2005,01:46,1236.50,1236.50,1236.50,1236.50,1,0,1.00
11/14/2005,01:47,1236.50,1236.50,1236.50,1236.50,60,0,60.00
11/14/2005,01:48,1236.50,1236.50,1236.50,1236.50,6,0,6.00
11/14/2005,01:50,1236.25,1236.25,1236.25,1236.25,0,1,1.00
11/14/2005,01:51,1236.50,1236.50,1236.50,1236.50,42,0,42.00
11/14/2005,01:52,1236.25,1236.25,1236.25,1236.25,0,6,6.00
11/14/2005,01:53,1236.25,1236.25,1236.25,1236.25,0,2,2.00
11/14/2005,01:54,1236.25,1236.25,1236.25,1236.25,0,106,106.00
11/14/2005,01:55,1236.25,1236.25,1236.25,1236.25,0,2,2.00
11/14/2005,01:56,1236.25,1236.50,1236.25,1236.50,25,1,26.00
11/14/2005,01:59,1236.25,1236.25,1236.25,1236.25,0,6,6.00
11/14/2005,02:00,1236.50,1236.50,1236.50,1236.50,1,0,1.00
11/14/2005,02:01,1236.50,1236.75,1236.25,1236.50,59,49,108.00
11/14/2005,02:02,1236.25,1236.25,1236.00,1236.25,6,200,206.00
11/14/2005,02:04,1236.25,1236.25,1235.75,1235.75,1,181,182.00
11/14/2005,02:05,1236.00,1236.00,1235.75,1236.00,125,3,128.00
11/14/2005,02:06,1236.00,1236.00,1236.00,1236.00,125,0,125.00
11/14/2005,02:07,1236.00,1236.25,1236.00,1236.00,26,10,36.00
11/14/2005,02:08,1236.00,1236.25,1236.00,1236.25,5,4,9.00
11/14/2005,02:09,1236.25,1236.25,1235.75,1236.00,96,36,132.00
11/14/2005,02:10,1236.25,1236.25,1236.00,1236.00,47,2,49.00
11/14/2005,02:11,1236.00,1236.25,1236.00,1236.25,135,1,136.00
11/14/2005,02:12,1236.25,1236.25,1236.25,1236.25,70,0,70.00
11/14/2005,02:13,1236.25,1236.25,1236.25,1236.25,15,0,15.00
11/14/2005,02:14,1236.25,1236.50,1236.25,1236.50,250,0,250.00
11/14/2005,02:15,1236.50,1236.50,1236.50,1236.50,2,0,2.00
11/14/2005,02:16,1236.50,1236.50,1236.25,1236.25,1,41,42.00
11/14/2005,02:17,1236.25,1236.25,1236.25,1236.25,0,3,3.00
11/14/2005,02:18,1236.25,1236.50,1236.25,1236.25,16,57,73.00
11/14/2005,02:19,1236.50,1236.50,1236.50,1236.50,74,0,74.00
11/14/2005,02:20,1236.50,1236.75,1236.25,1236.50,23,53,76.00
11/14/2005,02:21,1236.50,1236.50,1236.50,1236.50,26,0,26.00
11/14/2005,02:22,1236.25,1236.25,1236.25,1236.25,0,68,68.00
11/14/2005,02:23,1236.25,1236.25,1236.25,1236.25,0,8,8.00
11/14/2005,02:24,1236.25,1236.25,1236.25,1236.25,0,24,24.00
11/14/2005,02:25,1236.25,1236.25,1236.25,1236.25,0,5,5.00
11/14/2005,02:26,1236.00,1236.25,1236.00,1236.25,24,1,25.00
11/14/2005,02:27,1236.25,1236.25,1236.25,1236.25,3,0,3.00
11/14/2005,02:28,1236.00,1236.00,1236.00,1236.00,0,31,31.00
11/14/2005,02:29,1236.00,1236.00,1236.00,1236.00,0,121,121.00
11/14/2005,02:31,1236.25,1236.25,1236.25,1236.25,13,0,13.00
11/14/2005,02:33,1236.25,1236.25,1236.00,1236.00,4,1,5.00
11/14/2005,02:34,1236.00,1236.25,1236.00,1236.25,1,1,2.00
11/14/2005,02:36,1236.25,1236.25,1236.25,1236.25,30,0,30.00
11/14/2005,02:37,1236.00,1236.25,1236.00,1236.25,1,40,41.00
11/14/2005,02:39,1236.25,1236.25,1236.25,1236.25,69,0,69.00
11/14/2005,02:40,1236.25,1236.25,1236.25,1236.25,17,0,17.00
11/14/2005,02:41,1236.25,1236.25,1236.25,1236.25,115,0,115.00
11/14/2005,02:42,1236.25,1236.25,1236.25,1236.25,70,0,70.00
11/14/2005,02:43,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,02:44,1236.00,1236.00,1235.75,1235.75,0,45,45.00
11/14/2005,02:45,1236.00,1236.00,1236.00,1236.00,41,0,41.00
11/14/2005,02:46,1235.75,1236.00,1235.75,1236.00,1,14,15.00
11/14/2005,02:47,1236.00,1236.00,1236.00,1236.00,62,0,62.00
11/14/2005,02:48,1236.25,1236.25,1236.25,1236.25,28,0,28.00
11/14/2005,02:49,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,02:50,1236.50,1236.50,1236.25,1236.25,1,10,11.00
11/14/2005,02:51,1236.25,1236.25,1236.25,1236.25,0,33,33.00
11/14/2005,02:52,1236.00,1236.00,1236.00,1236.00,0,114,114.00
11/14/2005,02:53,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,02:54,1236.00,1236.00,1236.00,1236.00,0,1,1.00
11/14/2005,02:55,1236.00,1236.00,1235.75,1235.75,0,121,121.00
11/14/2005,02:57,1236.00,1236.25,1236.00,1236.25,62,0,62.00
11/14/2005,02:58,1236.25,1236.25,1236.00,1236.00,86,101,187.00
11/14/2005,02:59,1236.00,1236.25,1236.00,1236.25,21,1,22.00
11/14/2005,03:00,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,03:02,1236.00,1236.00,1236.00,1236.00,0,52,52.00
11/14/2005,03:03,1236.00,1236.00,1236.00,1236.00,0,26,26.00
11/14/2005,03:04,1236.00,1236.25,1236.00,1236.25,1,1,2.00
11/14/2005,03:05,1236.00,1236.25,1236.00,1236.00,50,10,60.00
11/14/2005,03:06,1236.25,1236.25,1236.00,1236.00,50,5,55.00
11/14/2005,03:07,1236.00,1236.25,1236.00,1236.00,33,67,100.00
11/14/2005,03:08,1236.25,1236.25,1235.75,1236.25,187,55,242.00
11/14/2005,03:09,1236.25,1236.25,1236.25,1236.25,25,0,25.00
11/14/2005,03:10,1236.25,1236.25,1236.25,1236.25,2,0,2.00
11/14/2005,03:11,1236.25,1236.25,1236.25,1236.25,20,0,20.00
11/14/2005,03:12,1236.25,1236.25,1236.00,1236.00,51,4,55.00
11/14/2005,03:13,1236.00,1236.00,1236.00,1236.00,0,29,29.00
11/14/2005,03:15,1236.00,1236.00,1236.00,1236.00,0,10,10.00
11/14/2005,03:16,1236.00,1236.25,1236.00,1236.25,100,26,126.00
11/14/2005,03:17,1236.25,1236.50,1236.25,1236.25,134,31,165.00
11/14/2005,03:18,1236.25,1236.25,1236.25,1236.25,0,13,13.00
11/14/2005,03:19,1236.25,1236.50,1236.25,1236.50,25,5,30.00
11/14/2005,03:20,1236.25,1236.25,1236.25,1236.25,0,17,17.00
11/14/2005,03:21,1236.25,1236.25,1236.25,1236.25,0,7,7.00
11/14/2005,03:23,1236.25,1236.25,1236.25,1236.25,0,22,22.00
11/14/2005,03:25,1236.25,1236.25,1236.25,1236.25,0,50,50.00
11/14/2005,03:27,1236.25,1236.25,1236.25,1236.25,0,1,1.00
11/14/2005,03:30,1236.25,1236.25,1236.00,1236.00,0,153,153.00
11/14/2005,03:31,1236.00,1236.00,1235.75,1235.75,0,165,165.00
11/14/2005,03:32,1236.00,1236.00,1235.50,1235.75,58,177,235.00
11/14/2005,03:33,1235.75,1236.00,1235.50,1236.00,192,2,194.00
11/14/2005,03:34,1236.00,1236.00,1236.00,1236.00,39,0,39.00
11/14/2005,03:35,1236.00,1236.00,1236.00,1236.00,4,0,4.00
11/14/2005,03:36,1236.00,1236.00,1235.75,1235.75,104,147,251.00
11/14/2005,03:37,1235.75,1235.75,1235.75,1235.75,0,3,3.00
11/14/2005,03:38,1235.75,1236.00,1235.75,1236.00,15,31,46.00
11/14/2005,03:39,1236.00,1236.00,1236.00,1236.00,154,0,154.00
11/14/2005,03:40,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/14/2005,03:41,1236.00,1236.00,1236.00,1236.00,1,0,1.00
11/14/2005,03:42,1236.00,1236.00,1235.75,1236.00,55,1,56.00
11/14/2005,03:43,1236.00,1236.25,1236.00,1236.25,102,0,102.00
11/14/2005,03:44,1236.00,1236.00,1236.00,1236.00,0,101,101.00
11/14/2005,03:45,1236.00,1236.00,1236.00,1236.00,0,26,26.00
11/14/2005,03:46,1235.75,1235.75,1235.75,1235.75,0,36,36.00
11/14/2005,03:47,1236.00,1236.00,1236.00,1236.00,1,0,1.00
11/14/2005,03:49,1236.00,1236.00,1236.00,1236.00,15,0,15.00
11/14/2005,03:50,1236.25,1236.25,1236.25,1236.25,26,0,26.00
11/14/2005,03:51,1236.25,1236.25,1236.25,1236.25,24,0,24.00
11/14/2005,03:52,1236.50,1236.50,1236.25,1236.25,1,3,4.00
11/14/2005,03:53,1236.25,1236.25,1236.25,1236.25,0,16,16.00
11/14/2005,03:54,1236.50,1236.50,1236.25,1236.25,1,1,2.00
11/14/2005,03:55,1236.25,1236.25,1236.25,1236.25,0,2,2.00
11/14/2005,03:56,1236.00,1236.00,1236.00,1236.00,0,123,123.00
11/14/2005,03:57,1236.00,1236.00,1236.00,1236.00,0,27,27.00
11/14/2005,03:58,1236.00,1236.25,1236.00,1236.25,14,1,15.00
11/14/2005,03:59,1236.25,1236.50,1236.25,1236.25,6,3,9.00
11/14/2005,04:00,1236.25,1236.25,1236.25,1236.25,0,27,27.00
11/14/2005,04:01,1236.50,1236.75,1236.50,1236.75,140,1,141.00
11/14/2005,04:02,1237.00,1237.00,1236.75,1236.75,4,129,133.00
11/14/2005,04:03,1236.75,1236.75,1236.75,1236.75,0,96,96.00
11/14/2005,04:04,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/14/2005,04:05,1236.75,1236.75,1236.75,1236.75,0,56,56.00
11/14/2005,04:06,1236.75,1237.00,1236.75,1236.75,2,16,18.00
11/14/2005,04:07,1236.75,1236.75,1236.50,1236.75,14,29,43.00
11/14/2005,04:08,1236.75,1237.00,1236.75,1236.75,3,5,8.00
11/14/2005,04:09,1237.00,1237.25,1237.00,1237.25,112,0,112.00
11/14/2005,04:10,1237.25,1237.25,1237.25,1237.25,100,0,100.00
11/14/2005,04:11,1237.25,1237.50,1237.25,1237.25,56,129,185.00
11/14/2005,04:12,1237.00,1237.00,1237.00,1237.00,0,25,25.00
11/14/2005,04:13,1237.00,1237.00,1237.00,1237.00,0,21,21.00
11/14/2005,04:14,1237.00,1237.00,1237.00,1237.00,0,117,117.00
11/14/2005,04:15,1237.00,1237.50,1237.00,1237.25,156,141,297.00
11/14/2005,04:16,1237.25,1237.25,1237.00,1237.00,0,16,16.00
11/14/2005,04:17,1237.00,1237.00,1237.00,1237.00,0,39,39.00
11/14/2005,04:18,1237.00,1237.50,1237.00,1237.25,234,25,259.00
11/14/2005,04:20,1237.50,1237.50,1237.50,1237.50,5,0,5.00
11/14/2005,04:21,1237.50,1237.50,1237.25,1237.25,7,62,69.00
11/14/2005,04:22,1237.25,1237.25,1237.25,1237.25,0,15,15.00
11/14/2005,04:23,1237.25,1237.25,1237.25,1237.25,0,40,40.00
11/14/2005,04:24,1237.25,1237.25,1237.25,1237.25,0,36,36.00
11/14/2005,04:25,1237.25,1237.50,1237.25,1237.50,206,24,230.00
11/14/2005,04:26,1237.25,1237.25,1237.00,1237.00,100,61,161.00
11/14/2005,04:27,1237.00,1237.25,1236.75,1237.25,6,30,36.00
11/14/2005,04:28,1237.25,1237.25,1237.25,1237.25,83,0,83.00
11/14/2005,04:30,1237.00,1237.00,1237.00,1237.00,0,12,12.00
11/14/2005,04:31,1237.00,1237.00,1237.00,1237.00,0,5,5.00
11/14/2005,04:32,1237.00,1237.25,1237.00,1237.00,30,3,33.00
11/14/2005,04:33,1237.00,1237.00,1236.75,1236.75,0,110,110.00
11/14/2005,04:34,1237.00,1237.00,1236.75,1236.75,45,2,47.00
11/14/2005,04:35,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/14/2005,04:36,1237.00,1237.25,1237.00,1237.25,64,0,64.00
11/14/2005,04:37,1237.25,1237.50,1237.25,1237.50,90,0,90.00
11/14/2005,04:38,1237.25,1237.50,1237.00,1237.00,1,51,52.00
11/14/2005,04:39,1237.25,1237.25,1237.25,1237.25,92,0,92.00
11/14/2005,04:40,1237.25,1237.50,1237.25,1237.25,3,3,6.00
11/14/2005,04:41,1237.25,1237.50,1237.00,1237.25,12,99,111.00
11/14/2005,04:42,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/14/2005,04:43,1237.25,1237.25,1237.25,1237.25,0,49,49.00
11/14/2005,04:44,1237.25,1237.25,1237.25,1237.25,0,32,32.00
11/14/2005,04:45,1237.25,1237.25,1237.25,1237.25,0,221,221.00
11/14/2005,04:46,1237.25,1237.50,1237.25,1237.50,2,1,3.00
11/14/2005,04:47,1237.25,1237.50,1237.25,1237.50,200,1,201.00
11/14/2005,04:48,1237.25,1237.50,1237.25,1237.50,100,46,146.00
11/14/2005,04:49,1237.50,1237.50,1237.50,1237.50,96,0,96.00
11/14/2005,04:50,1237.75,1237.75,1237.75,1237.75,169,0,169.00
11/14/2005,04:51,1237.75,1237.75,1237.50,1237.75,117,3,120.00
11/14/2005,04:52,1237.75,1238.00,1237.50,1238.00,159,1,160.00
11/14/2005,04:53,1238.00,1238.00,1238.00,1238.00,3,0,3.00
11/14/2005,04:54,1237.75,1237.75,1237.75,1237.75,0,12,12.00
11/14/2005,04:55,1237.75,1238.00,1237.50,1237.50,50,81,131.00
11/14/2005,04:56,1237.75,1237.75,1237.50,1237.50,1,2,3.00
11/14/2005,04:57,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/14/2005,04:58,1237.75,1237.75,1237.75,1237.75,63,0,63.00
11/14/2005,04:59,1237.75,1237.75,1237.75,1237.75,12,0,12.00
11/14/2005,05:00,1237.75,1238.00,1237.75,1237.75,3,8,11.00
11/14/2005,05:02,1237.75,1237.75,1237.75,1237.75,0,36,36.00
11/14/2005,05:03,1237.75,1237.75,1237.75,1237.75,0,57,57.00
11/14/2005,05:04,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/14/2005,05:05,1237.50,1237.75,1237.50,1237.75,1,255,256.00
11/14/2005,05:06,1237.75,1237.75,1237.75,1237.75,5,0,5.00
11/14/2005,05:07,1237.75,1237.75,1237.50,1237.50,3,195,198.00
11/14/2005,05:10,1237.75,1237.75,1237.75,1237.75,107,0,107.00
11/14/2005,05:11,1237.75,1238.00,1237.75,1237.75,96,30,126.00
11/14/2005,05:12,1237.75,1237.75,1237.75,1237.75,0,2,2.00
11/14/2005,05:14,1237.75,1237.75,1237.75,1237.75,0,1,1.00
11/14/2005,05:17,1237.75,1237.75,1237.75,1237.75,0,11,11.00
11/14/2005,05:19,1237.75,1237.75,1237.75,1237.75,0,47,47.00
11/14/2005,05:20,1237.75,1237.75,1237.75,1237.75,0,8,8.00
11/14/2005,05:21,1237.75,1237.75,1237.75,1237.75,0,19,19.00
11/14/2005,05:23,1237.50,1237.50,1237.50,1237.50,0,259,259.00
11/14/2005,05:24,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/14/2005,05:28,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/14/2005,05:29,1237.25,1237.25,1237.25,1237.25,0,10,10.00
11/14/2005,05:31,1237.25,1237.50,1237.25,1237.50,50,100,150.00
11/14/2005,05:33,1237.25,1237.25,1237.25,1237.25,0,6,6.00
11/14/2005,05:34,1237.25,1237.25,1237.25,1237.25,0,5,5.00
11/14/2005,05:36,1237.25,1237.25,1237.25,1237.25,0,40,40.00
11/14/2005,05:37,1237.50,1237.50,1237.25,1237.25,1,3,4.00
11/14/2005,05:40,1237.50,1237.50,1237.25,1237.25,1,7,8.00
11/14/2005,05:41,1237.25,1237.25,1237.25,1237.25,0,3,3.00
11/14/2005,05:42,1237.25,1237.25,1237.25,1237.25,0,6,6.00
11/14/2005,05:44,1237.50,1237.50,1237.50,1237.50,216,0,216.00
11/14/2005,05:45,1237.50,1237.50,1237.50,1237.50,76,0,76.00
11/14/2005,05:46,1237.50,1237.50,1237.50,1237.50,69,0,69.00
11/14/2005,05:49,1237.25,1237.25,1237.25,1237.25,0,169,169.00
11/14/2005,05:50,1237.25,1237.25,1237.25,1237.25,0,4,4.00
11/14/2005,05:51,1237.00,1237.00,1237.00,1237.00,0,5,5.00
11/14/2005,05:52,1237.25,1237.25,1237.25,1237.25,4,0,4.00
11/14/2005,05:53,1237.00,1237.00,1237.00,1237.00,0,12,12.00
11/14/2005,05:54,1237.25,1237.25,1237.25,1237.25,31,0,31.00
11/14/2005,05:56,1237.25,1237.25,1237.25,1237.25,6,0,6.00
11/14/2005,05:57,1237.25,1237.25,1237.25,1237.25,14,0,14.00
11/14/2005,05:59,1237.25,1237.25,1237.00,1237.00,1,2,3.00
11/14/2005,06:01,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/14/2005,06:02,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/14/2005,06:03,1237.25,1237.25,1237.25,1237.25,85,0,85.00
11/14/2005,06:04,1237.50,1237.50,1237.25,1237.25,2,15,17.00
11/14/2005,06:05,1237.25,1237.25,1237.25,1237.25,0,2,2.00
11/14/2005,06:06,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/14/2005,06:07,1237.50,1237.50,1237.50,1237.50,206,0,206.00
11/14/2005,06:08,1237.50,1237.50,1237.50,1237.50,26,0,26.00
11/14/2005,06:10,1237.25,1237.50,1237.25,1237.50,1,1,2.00
11/14/2005,06:11,1237.75,1237.75,1237.50,1237.50,8,27,35.00
11/14/2005,06:13,1237.50,1237.50,1237.25,1237.25,0,8,8.00
11/14/2005,06:15,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/14/2005,06:16,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/14/2005,06:19,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/14/2005,06:20,1237.25,1237.25,1237.25,1237.25,0,17,17.00
11/14/2005,06:22,1237.25,1237.25,1237.25,1237.25,0,59,59.00
11/14/2005,06:23,1237.25,1237.25,1237.00,1237.00,0,6,6.00
11/14/2005,06:26,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/14/2005,06:28,1237.25,1237.25,1237.25,1237.25,29,0,29.00
11/14/2005,06:29,1237.00,1237.25,1237.00,1237.00,3,206,209.00
11/14/2005,06:30,1237.00,1237.00,1237.00,1237.00,0,146,146.00
11/14/2005,06:31,1236.75,1237.00,1236.50,1236.50,20,444,464.00
11/14/2005,06:32,1236.50,1236.50,1236.25,1236.50,421,37,458.00
11/14/2005,06:33,1236.50,1236.50,1236.50,1236.50,111,0,111.00
11/14/2005,06:34,1236.50,1236.75,1236.50,1236.75,23,0,23.00
11/14/2005,06:36,1236.75,1236.75,1236.75,1236.75,25,0,25.00
11/14/2005,06:37,1236.75,1236.75,1236.75,1236.75,169,0,169.00
11/14/2005,06:39,1236.75,1237.00,1236.75,1237.00,82,0,82.00
11/14/2005,06:40,1236.75,1237.00,1236.50,1236.75,2,102,104.00
11/14/2005,06:41,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/14/2005,06:42,1236.75,1236.75,1236.75,1236.75,0,5,5.00
11/14/2005,06:43,1237.00,1237.00,1236.75,1236.75,6,4,10.00
11/14/2005,06:45,1237.00,1237.00,1237.00,1237.00,69,0,69.00
11/14/2005,06:47,1237.00,1237.00,1237.00,1237.00,50,0,50.00
11/14/2005,06:48,1237.00,1237.00,1237.00,1237.00,47,0,47.00
11/14/2005,06:49,1237.00,1237.00,1237.00,1237.00,2,0,2.00
11/14/2005,06:53,1236.75,1237.00,1236.75,1236.75,20,58,78.00
11/14/2005,06:54,1236.75,1236.75,1236.75,1236.75,0,78,78.00
11/14/2005,06:55,1237.00,1237.00,1236.75,1237.00,10,123,133.00
11/14/2005,06:56,1237.00,1237.00,1236.50,1236.75,8,254,262.00
11/14/2005,06:58,1236.75,1236.75,1236.50,1236.75,21,2,23.00
11/14/2005,06:59,1236.75,1236.75,1236.75,1236.75,12,0,12.00
11/14/2005,07:00,1236.75,1236.75,1236.75,1236.75,7,0,7.00
11/14/2005,07:01,1236.75,1236.75,1236.75,1236.75,3,0,3.00
11/14/2005,07:02,1236.75,1236.75,1236.75,1236.75,35,0,35.00
11/14/2005,07:03,1236.50,1236.50,1236.50,1236.50,0,45,45.00
11/14/2005,07:04,1236.50,1236.75,1236.50,1236.75,89,3,92.00
11/14/2005,07:05,1236.75,1236.75,1236.75,1236.75,85,0,85.00
11/14/2005,07:06,1236.75,1236.75,1236.75,1236.75,31,0,31.00
11/14/2005,07:07,1236.75,1236.75,1236.75,1236.75,13,0,13.00
11/14/2005,07:08,1237.00,1237.00,1236.50,1236.50,6,84,90.00
11/14/2005,07:09,1236.75,1236.75,1236.75,1236.75,6,0,6.00
11/14/2005,07:11,1236.75,1236.75,1236.75,1236.75,18,0,18.00
11/14/2005,07:12,1236.75,1236.75,1236.75,1236.75,15,0,15.00
11/14/2005,07:13,1236.75,1236.75,1236.75,1236.75,3,0,3.00
11/14/2005,07:14,1237.00,1237.00,1236.75,1236.75,3,51,54.00
11/14/2005,07:15,1236.75,1236.75,1236.50,1236.75,12,26,38.00
11/14/2005,07:16,1236.75,1237.00,1236.75,1236.75,22,2,24.00
11/14/2005,07:17,1236.75,1237.00,1236.75,1237.00,100,17,117.00
11/14/2005,07:18,1237.00,1237.00,1237.00,1237.00,202,0,202.00
11/14/2005,07:19,1237.00,1237.00,1236.75,1236.75,15,271,286.00
11/14/2005,07:20,1236.75,1237.00,1236.75,1237.00,100,172,272.00
11/14/2005,07:21,1237.00,1237.50,1237.00,1237.50,287,52,339.00
11/14/2005,07:22,1237.50,1237.50,1237.25,1237.25,362,4,366.00
11/14/2005,07:23,1237.25,1237.25,1237.25,1237.25,0,174,174.00
11/14/2005,07:24,1237.25,1237.25,1237.25,1237.25,0,10,10.00
11/14/2005,07:25,1237.25,1237.25,1237.25,1237.25,0,4,4.00
11/14/2005,07:26,1237.25,1237.50,1237.25,1237.50,1,150,151.00
11/14/2005,07:27,1237.25,1237.25,1237.25,1237.25,0,42,42.00
11/14/2005,07:28,1237.25,1237.25,1237.00,1237.25,11,38,49.00
11/14/2005,07:29,1237.25,1237.25,1237.25,1237.25,16,0,16.00
11/14/2005,07:30,1237.00,1237.00,1236.75,1237.00,180,653,833.00
11/14/2005,07:31,1237.00,1237.00,1236.75,1236.75,43,10,53.00
11/14/2005,07:32,1237.00,1237.00,1237.00,1237.00,12,0,12.00
11/14/2005,07:33,1236.75,1237.00,1236.75,1237.00,1,1,2.00
11/14/2005,07:34,1236.75,1236.75,1236.75,1236.75,0,5,5.00
11/14/2005,07:36,1236.75,1236.75,1236.50,1236.50,146,295,441.00
11/14/2005,07:37,1236.50,1236.75,1236.50,1236.50,4,41,45.00
11/14/2005,07:38,1236.75,1236.75,1236.50,1236.75,2,5,7.00
11/14/2005,07:39,1236.75,1237.00,1236.75,1236.75,200,3,203.00
11/14/2005,07:40,1237.00,1237.00,1237.00,1237.00,2,0,2.00
11/14/2005,07:41,1237.00,1237.00,1237.00,1237.00,51,0,51.00
11/14/2005,07:42,1237.00,1237.25,1237.00,1237.00,250,1,251.00
11/14/2005,07:43,1237.00,1237.25,1237.00,1237.00,138,3,141.00
11/14/2005,07:44,1237.25,1237.25,1237.25,1237.25,4,0,4.00
11/14/2005,07:45,1237.25,1237.50,1237.25,1237.25,131,60,191.00
11/14/2005,07:46,1237.25,1237.25,1237.25,1237.25,0,53,53.00
11/14/2005,07:47,1237.25,1237.50,1237.25,1237.25,4,109,113.00
11/14/2005,07:48,1237.50,1237.50,1237.50,1237.50,259,0,259.00
11/14/2005,07:49,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/14/2005,07:50,1237.25,1237.50,1237.25,1237.50,5,1,6.00
11/14/2005,07:51,1237.50,1237.50,1237.25,1237.25,2,137,139.00
11/14/2005,07:52,1237.00,1237.25,1237.00,1237.25,51,3,54.00
11/14/2005,07:53,1237.00,1237.25,1237.00,1237.00,5,7,12.00
11/14/2005,07:54,1237.00,1237.00,1237.00,1237.00,0,1,1.00
11/14/2005,07:55,1237.00,1237.25,1237.00,1237.25,3,3,6.00
11/14/2005,07:56,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/14/2005,07:57,1237.25,1237.25,1237.25,1237.25,8,0,8.00
11/14/2005,07:58,1237.25,1237.25,1237.00,1237.25,16,16,32.00
11/14/2005,07:59,1237.00,1237.00,1237.00,1237.00,0,2,2.00
11/14/2005,08:00,1237.25,1237.25,1237.25,1237.25,5,0,5.00
11/14/2005,08:01,1237.25,1237.25,1237.00,1237.00,5,2,7.00
11/14/2005,08:02,1237.25,1237.25,1237.25,1237.25,8,0,8.00
11/14/2005,08:03,1237.25,1237.25,1237.25,1237.25,200,0,200.00
11/14/2005,08:04,1237.50,1237.50,1237.50,1237.50,324,0,324.00
11/14/2005,08:05,1237.50,1237.50,1237.50,1237.50,15,0,15.00
11/14/2005,08:06,1237.50,1237.75,1237.50,1237.50,4,1,5.00
11/14/2005,08:07,1237.50,1237.75,1237.50,1237.75,73,3,76.00
11/14/2005,08:08,1237.50,1237.75,1237.50,1237.75,10,54,64.00
11/14/2005,08:09,1237.50,1237.75,1237.50,1237.75,2,18,20.00
11/14/2005,08:10,1237.75,1237.75,1237.50,1237.75,37,1,38.00
11/14/2005,08:11,1237.75,1237.75,1237.50,1237.75,6,4,10.00
11/14/2005,08:12,1237.75,1237.75,1237.50,1237.75,3,8,11.00
11/14/2005,08:13,1237.75,1237.75,1237.50,1237.75,4,2,6.00
11/14/2005,08:14,1237.75,1237.75,1237.50,1237.75,37,1,38.00
11/14/2005,08:15,1237.75,1237.75,1237.50,1237.50,4,74,78.00
11/14/2005,08:16,1237.50,1237.75,1237.50,1237.50,4,138,142.00
11/14/2005,08:17,1237.75,1237.75,1237.50,1237.75,133,4,137.00
11/14/2005,08:18,1237.75,1237.75,1237.50,1237.50,27,154,181.00
11/14/2005,08:19,1237.75,1237.75,1237.50,1237.75,17,2,19.00
11/14/2005,08:20,1237.50,1237.75,1237.50,1237.75,335,17,352.00
11/14/2005,08:21,1237.50,1237.75,1237.50,1237.75,6,4,10.00
11/14/2005,08:22,1237.75,1237.75,1237.50,1237.50,4,3,7.00
11/14/2005,08:23,1237.75,1237.75,1237.75,1237.75,131,0,131.00
11/14/2005,08:24,1238.00,1238.00,1237.75,1237.75,20,1,21.00
11/14/2005,08:25,1238.00,1238.00,1237.75,1238.00,40,130,170.00
11/14/2005,08:26,1238.00,1238.00,1237.75,1237.75,9,50,59.00
11/14/2005,08:27,1237.75,1238.00,1237.75,1237.75,7,153,160.00
11/14/2005,08:28,1238.00,1238.00,1237.75,1237.75,56,136,192.00
11/14/2005,08:29,1237.75,1238.00,1237.75,1237.75,22,252,274.00
11/14/2005,08:30,1237.75,1238.00,1237.50,1237.50,464,584,1048.00
11/14/2005,08:31,1237.75,1237.75,1237.00,1237.25,1614,1623,3237.00
11/14/2005,08:32,1237.00,1237.25,1236.50,1236.75,731,3482,4213.00
11/14/2005,08:33,1236.75,1236.75,1236.50,1236.50,424,1130,1554.00
11/14/2005,08:34,1236.75,1237.00,1236.50,1236.75,1489,937,2426.00
11/14/2005,08:35,1237.00,1237.00,1236.75,1236.75,892,59,951.00
11/14/2005,08:36,1237.00,1237.25,1236.75,1236.75,1638,1210,2848.00
11/14/2005,08:37,1237.00,1237.25,1236.75,1237.25,1048,292,1340.00
11/14/2005,08:38,1237.25,1237.25,1236.50,1236.75,1003,2690,3693.00
11/14/2005,08:39,1236.75,1237.25,1236.50,1236.75,1145,1169,2314.00
11/14/2005,08:40,1236.75,1237.00,1236.50,1236.75,276,575,851.00
11/14/2005,08:41,1237.00,1237.75,1236.75,1237.50,2543,859,3402.00
11/14/2005,08:42,1237.75,1237.75,1237.25,1237.25,743,1174,1917.00
11/14/2005,08:43,1237.50,1237.50,1237.00,1237.00,567,599,1166.00
11/14/2005,08:44,1237.00,1237.00,1236.75,1237.00,885,1670,2555.00
11/14/2005,08:45,1237.00,1237.25,1237.00,1237.00,30,670,700.00
11/14/2005,08:46,1237.00,1237.75,1237.00,1237.50,1553,957,2510.00
11/14/2005,08:47,1237.50,1237.75,1237.00,1237.75,2065,1115,3180.00
11/14/2005,08:48,1237.75,1238.75,1237.75,1238.50,4728,997,5725.00
11/14/2005,08:49,1238.75,1238.75,1238.25,1238.25,621,2034,2655.00
11/14/2005,08:50,1238.25,1239.00,1238.25,1238.50,3113,2397,5510.00
11/14/2005,08:51,1238.50,1238.75,1238.00,1238.75,2460,1270,3730.00
11/14/2005,08:52,1238.75,1238.75,1238.00,1238.00,815,2353,3168.00
11/14/2005,08:53,1238.25,1238.50,1238.00,1238.25,840,1457,2297.00
11/14/2005,08:54,1238.25,1238.50,1238.00,1238.25,522,734,1256.00
11/14/2005,08:55,1238.25,1238.50,1237.50,1237.75,223,1671,1894.00
11/14/2005,08:56,1237.75,1237.75,1237.00,1237.50,610,1352,1962.00
11/14/2005,08:57,1237.50,1237.75,1237.00,1237.00,1113,980,2093.00
11/14/2005,08:58,1237.25,1237.50,1237.00,1237.50,970,170,1140.00
11/14/2005,08:59,1237.25,1237.50,1237.00,1237.25,636,515,1151.00
11/14/2005,09:00,1237.25,1238.00,1237.00,1238.00,2403,344,2747.00
11/14/2005,09:01,1238.00,1238.25,1237.50,1237.50,1346,1695,3041.00
11/14/2005,09:02,1237.50,1237.75,1237.25,1237.25,578,462,1040.00
11/14/2005,09:03,1237.25,1237.75,1237.00,1237.50,605,338,943.00
11/14/2005,09:04,1237.75,1237.75,1237.50,1237.75,637,84,721.00
11/14/2005,09:05,1237.75,1237.75,1236.75,1237.25,669,2303,2972.00
11/14/2005,09:06,1237.00,1237.50,1237.00,1237.25,988,449,1437.00
11/14/2005,09:07,1237.50,1238.00,1237.25,1237.50,1264,2406,3670.00
11/14/2005,09:08,1237.50,1237.75,1237.25,1237.50,432,728,1160.00
11/14/2005,09:09,1237.50,1237.75,1237.50,1237.75,191,257,448.00
11/14/2005,09:10,1237.50,1238.00,1237.50,1237.75,1198,305,1503.00
11/14/2005,09:11,1237.50,1238.25,1237.25,1238.25,1989,739,2728.00
11/14/2005,09:12,1238.25,1238.50,1237.50,1237.75,1365,1374,2739.00
11/14/2005,09:13,1237.75,1238.00,1237.50,1237.75,592,842,1434.00
11/14/2005,09:14,1237.75,1238.75,1237.75,1238.50,1622,521,2143.00
11/14/2005,09:15,1238.50,1239.50,1238.25,1239.00,5726,1603,7329.00
11/14/2005,09:16,1239.25,1239.75,1239.00,1239.50,4117,2040,6157.00
11/14/2005,09:17,1239.50,1240.25,1239.50,1240.00,6020,2302,8322.00
11/14/2005,09:18,1240.00,1240.00,1239.25,1239.50,939,2477,3416.00
11/14/2005,09:19,1239.50,1239.75,1239.00,1239.25,1119,1902,3021.00
11/14/2005,09:20,1239.00,1239.25,1238.75,1239.00,460,1317,1777.00
11/14/2005,09:21,1239.00,1239.50,1238.75,1239.50,1222,1329,2551.00
11/14/2005,09:22,1239.25,1239.75,1239.00,1239.75,1246,607,1853.00
11/14/2005,09:23,1239.75,1239.75,1238.75,1239.00,225,1660,1885.00
11/14/2005,09:24,1239.00,1239.25,1238.75,1238.75,204,462,666.00
11/14/2005,09:25,1238.75,1239.00,1238.25,1238.25,111,2193,2304.00
11/14/2005,09:26,1238.50,1238.50,1237.75,1237.75,346,3796,4142.00
11/14/2005,09:27,1237.75,1238.25,1237.50,1237.50,2289,3740,6029.00
11/14/2005,09:28,1237.50,1237.75,1237.25,1237.50,1181,1435,2616.00
11/14/2005,09:29,1237.50,1237.75,1237.50,1237.50,1518,529,2047.00
11/14/2005,09:30,1237.50,1237.75,1237.00,1237.25,2336,2448,4784.00
11/14/2005,09:31,1237.25,1238.00,1237.00,1238.00,3141,193,3334.00
11/14/2005,09:32,1238.00,1238.25,1237.50,1238.00,1282,1008,2290.00
11/14/2005,09:33,1238.00,1238.25,1237.50,1237.50,21,1292,1313.00
11/14/2005,09:34,1237.75,1238.25,1237.75,1238.00,989,346,1335.00
11/14/2005,09:35,1238.25,1238.75,1238.00,1238.50,2343,834,3177.00
11/14/2005,09:36,1238.75,1238.75,1238.25,1238.50,473,1050,1523.00
11/14/2005,09:37,1238.25,1239.00,1238.25,1238.75,1436,168,1604.00
11/14/2005,09:38,1239.00,1239.00,1238.50,1238.50,86,245,331.00
11/14/2005,09:39,1238.50,1238.75,1238.25,1238.25,25,1124,1149.00
11/14/2005,09:40,1238.50,1238.50,1237.75,1238.25,1368,1307,2675.00
11/14/2005,09:41,1238.25,1238.75,1238.00,1238.75,1492,601,2093.00
11/14/2005,09:42,1238.75,1239.00,1238.50,1238.75,84,383,467.00
11/14/2005,09:43,1238.50,1238.75,1238.25,1238.50,271,865,1136.00
11/14/2005,09:44,1238.50,1238.50,1238.00,1238.25,254,1016,1270.00
11/14/2005,09:45,1238.25,1238.50,1238.25,1238.25,737,551,1288.00
11/14/2005,09:46,1238.00,1238.25,1237.75,1237.75,60,1403,1463.00
11/14/2005,09:47,1237.75,1238.25,1237.75,1238.00,411,558,969.00
11/14/2005,09:48,1238.00,1238.25,1237.75,1238.00,300,437,737.00
11/14/2005,09:49,1238.25,1238.25,1238.00,1238.25,18,83,101.00
11/14/2005,09:50,1238.00,1238.25,1238.00,1238.25,414,43,457.00
11/14/2005,09:51,1238.00,1238.25,1237.75,1238.25,74,906,980.00
11/14/2005,09:52,1238.00,1238.00,1237.75,1237.75,32,165,197.00
11/14/2005,09:53,1237.75,1238.00,1237.50,1237.75,23,227,250.00
11/14/2005,09:54,1237.75,1238.00,1237.25,1237.75,859,2001,2860.00
11/14/2005,09:55,1237.50,1237.75,1237.25,1237.25,227,595,822.00
11/14/2005,09:56,1237.25,1237.75,1237.25,1237.25,484,596,1080.00
11/14/2005,09:57,1237.50,1237.75,1237.25,1237.50,544,266,810.00
11/14/2005,09:58,1237.75,1237.75,1236.75,1237.25,967,2239,3206.00
11/14/2005,09:59,1237.00,1237.50,1237.00,1237.50,1038,119,1157.00
11/14/2005,10:00,1237.25,1237.50,1236.75,1237.00,248,745,993.00
11/14/2005,10:01,1237.00,1237.25,1236.50,1237.00,1081,1606,2687.00
11/14/2005,10:02,1237.00,1237.25,1236.75,1237.25,595,568,1163.00
11/14/2005,10:03,1237.00,1237.25,1236.75,1236.75,80,1345,1425.00
11/14/2005,10:04,1237.00,1237.25,1236.75,1237.25,810,1177,1987.00
11/14/2005,10:05,1237.00,1237.50,1237.00,1237.25,589,638,1227.00
11/14/2005,10:06,1237.25,1237.25,1237.00,1237.25,69,72,141.00
11/14/2005,10:07,1237.25,1237.25,1237.00,1237.25,109,4,113.00
11/14/2005,10:08,1237.25,1237.25,1236.75,1237.25,209,801,1010.00
11/14/2005,10:09,1237.00,1237.25,1236.75,1237.00,358,598,956.00
11/14/2005,10:10,1237.00,1237.00,1236.75,1236.75,135,58,193.00
11/14/2005,10:11,1237.00,1237.00,1236.25,1236.25,641,2785,3426.00
11/14/2005,10:12,1236.25,1237.00,1236.25,1237.00,1026,334,1360.00
11/14/2005,10:13,1237.00,1237.00,1236.25,1236.50,131,1070,1201.00
11/14/2005,10:14,1236.50,1237.00,1236.50,1236.75,1184,180,1364.00
11/14/2005,10:15,1236.75,1237.50,1236.75,1237.00,1915,1860,3775.00
11/14/2005,10:16,1237.00,1237.00,1236.50,1236.75,650,1304,1954.00
11/14/2005,10:17,1237.00,1237.00,1236.75,1237.00,73,16,89.00
11/14/2005,10:18,1236.75,1237.00,1236.75,1237.00,633,167,800.00
11/14/2005,10:19,1237.00,1237.25,1237.00,1237.25,909,468,1377.00
11/14/2005,10:20,1237.00,1238.25,1237.00,1237.50,3743,1224,4967.00
11/14/2005,10:21,1237.75,1237.75,1237.50,1237.75,530,574,1104.00
11/14/2005,10:22,1237.75,1237.75,1237.50,1237.50,10,35,45.00
11/14/2005,10:23,1237.50,1237.50,1237.25,1237.50,386,475,861.00
11/14/2005,10:24,1237.25,1237.50,1237.25,1237.25,81,99,180.00
11/14/2005,10:25,1237.50,1237.50,1237.00,1237.00,8,522,530.00
11/14/2005,10:26,1237.00,1237.50,1237.00,1237.25,400,151,551.00
11/14/2005,10:27,1237.25,1237.25,1236.75,1237.00,578,582,1160.00
11/14/2005,10:28,1237.00,1237.25,1236.75,1237.25,129,163,292.00
11/14/2005,10:29,1237.25,1237.50,1237.25,1237.50,499,281,780.00
11/14/2005,10:30,1237.50,1237.50,1237.00,1237.50,1021,450,1471.00
11/14/2005,10:31,1237.50,1237.50,1237.25,1237.25,108,177,285.00
11/14/2005,10:32,1237.00,1237.25,1236.75,1237.00,237,876,1113.00
11/14/2005,10:33,1236.75,1237.00,1236.75,1237.00,180,163,343.00
11/14/2005,10:34,1237.00,1237.00,1236.75,1237.00,699,223,922.00
11/14/2005,10:35,1237.00,1237.25,1236.75,1237.00,159,185,344.00
11/14/2005,10:36,1237.00,1237.25,1236.75,1237.00,250,116,366.00
11/14/2005,10:37,1237.25,1237.25,1236.75,1237.00,19,78,97.00
11/14/2005,10:38,1237.00,1237.25,1236.75,1237.25,349,151,500.00
11/14/2005,10:39,1237.00,1237.25,1236.50,1236.50,41,574,615.00
11/14/2005,10:40,1236.75,1236.75,1236.25,1236.25,752,1247,1999.00
11/14/2005,10:41,1236.50,1236.50,1236.00,1236.00,295,3395,3690.00
11/14/2005,10:42,1236.25,1236.50,1236.00,1236.00,885,424,1309.00
11/14/2005,10:43,1236.00,1236.50,1236.00,1236.50,546,548,1094.00
11/14/2005,10:44,1236.50,1237.00,1236.50,1236.75,1217,191,1408.00
11/14/2005,10:45,1236.75,1236.75,1236.25,1236.50,213,335,548.00
11/14/2005,10:46,1236.25,1236.50,1236.25,1236.25,101,500,601.00
11/14/2005,10:47,1236.25,1236.50,1236.00,1236.00,270,370,640.00
11/14/2005,10:48,1236.00,1236.25,1235.75,1236.25,811,1171,1982.00
11/14/2005,10:49,1236.00,1236.00,1235.75,1235.75,83,339,422.00
11/14/2005,10:50,1235.75,1236.00,1235.50,1235.50,739,2300,3039.00
11/14/2005,10:51,1235.50,1236.50,1235.25,1236.50,6367,2745,9112.00
11/14/2005,10:52,1236.25,1236.50,1236.00,1236.00,39,824,863.00
11/14/2005,10:53,1235.75,1236.00,1235.75,1236.00,448,269,717.00
11/14/2005,10:54,1236.00,1236.25,1235.75,1235.75,1154,370,1524.00
11/14/2005,10:55,1235.75,1236.00,1235.75,1236.00,33,545,578.00
11/14/2005,10:56,1236.00,1236.00,1235.50,1236.00,638,553,1191.00
11/14/2005,10:57,1235.75,1236.00,1235.50,1235.75,252,570,822.00
11/14/2005,10:58,1236.00,1236.00,1235.50,1236.00,71,273,344.00
11/14/2005,10:59,1236.00,1236.50,1235.75,1236.25,1059,586,1645.00
11/14/2005,11:00,1236.25,1236.50,1236.00,1236.50,1069,298,1367.00
11/14/2005,11:01,1236.50,1236.50,1236.25,1236.50,485,17,502.00
11/14/2005,11:02,1236.50,1236.75,1236.50,1236.75,946,47,993.00
11/14/2005,11:03,1236.75,1236.75,1236.50,1236.75,286,99,385.00
11/14/2005,11:04,1236.50,1236.75,1236.25,1236.25,11,494,505.00
11/14/2005,11:05,1236.50,1236.50,1236.00,1236.50,618,486,1104.00
11/14/2005,11:06,1236.25,1236.50,1236.00,1236.00,320,649,969.00
11/14/2005,11:07,1235.75,1236.25,1235.50,1236.00,624,403,1027.00
11/14/2005,11:08,1236.00,1236.25,1235.75,1236.00,220,410,630.00
11/14/2005,11:09,1236.00,1236.50,1236.00,1236.25,433,214,647.00
11/14/2005,11:10,1236.25,1236.50,1235.75,1236.00,172,444,616.00
11/14/2005,11:11,1236.00,1236.25,1235.75,1235.75,63,191,254.00
11/14/2005,11:12,1235.75,1236.25,1235.75,1236.25,716,93,809.00
11/14/2005,11:13,1236.25,1236.25,1235.75,1235.75,50,510,560.00
11/14/2005,11:14,1235.75,1236.00,1235.50,1235.50,118,381,499.00
11/14/2005,11:15,1235.50,1236.00,1235.25,1235.75,660,1040,1700.00
11/14/2005,11:16,1235.75,1236.00,1235.75,1235.75,9,391,400.00
11/14/2005,11:17,1235.75,1236.25,1235.75,1236.00,552,215,767.00
11/14/2005,11:18,1236.00,1236.25,1235.75,1236.00,181,196,377.00
11/14/2005,11:19,1236.00,1236.25,1235.75,1236.00,642,373,1015.00
11/14/2005,11:20,1236.25,1236.25,1236.00,1236.25,425,9,434.00
11/14/2005,11:21,1236.25,1236.75,1236.25,1236.75,696,640,1336.00
11/14/2005,11:22,1236.50,1236.50,1236.25,1236.50,37,1074,1111.00
11/14/2005,11:23,1236.50,1236.50,1236.25,1236.50,82,25,107.00
11/14/2005,11:24,1236.25,1236.50,1236.25,1236.25,2,331,333.00
11/14/2005,11:25,1236.25,1236.25,1236.00,1236.25,137,147,284.00
11/14/2005,11:26,1236.25,1236.50,1236.00,1236.25,330,162,492.00
11/14/2005,11:27,1236.25,1236.25,1236.00,1236.00,23,24,47.00
11/14/2005,11:28,1236.00,1236.25,1236.00,1236.25,46,109,155.00
11/14/2005,11:29,1236.25,1236.50,1236.00,1236.50,286,2,288.00
11/14/2005,11:30,1236.25,1236.50,1236.25,1236.25,312,24,336.00
11/14/2005,11:31,1236.25,1236.50,1236.00,1236.25,84,300,384.00
11/14/2005,11:32,1236.25,1236.50,1236.00,1236.25,370,90,460.00
11/14/2005,11:33,1236.25,1236.50,1236.00,1236.50,151,15,166.00
11/14/2005,11:34,1236.25,1236.50,1236.25,1236.25,6,284,290.00
11/14/2005,11:35,1236.50,1236.50,1236.25,1236.50,8,3,11.00
11/14/2005,11:36,1236.25,1236.50,1236.25,1236.50,34,12,46.00
11/14/2005,11:37,1236.50,1236.50,1236.25,1236.50,36,17,53.00
11/14/2005,11:38,1236.50,1236.50,1236.25,1236.25,17,57,74.00
11/14/2005,11:39,1236.50,1236.50,1236.25,1236.25,131,3,134.00
11/14/2005,11:40,1236.25,1236.75,1236.25,1236.50,399,38,437.00
11/14/2005,11:41,1236.75,1236.75,1236.25,1236.25,38,377,415.00
11/14/2005,11:42,1236.50,1236.50,1236.25,1236.50,33,50,83.00
11/14/2005,11:43,1236.25,1236.50,1236.25,1236.25,8,327,335.00
11/14/2005,11:44,1236.25,1236.50,1236.25,1236.50,213,17,230.00
11/14/2005,11:45,1236.25,1236.50,1236.25,1236.50,10,1,11.00
11/14/2005,11:46,1236.25,1236.50,1236.25,1236.50,23,2,25.00
11/14/2005,11:47,1236.25,1236.50,1236.25,1236.50,62,201,263.00
11/14/2005,11:48,1236.25,1236.50,1236.25,1236.50,22,58,80.00
11/14/2005,11:49,1236.50,1236.75,1236.50,1236.75,225,11,236.00
11/14/2005,11:50,1236.50,1236.75,1236.25,1236.50,20,289,309.00
11/14/2005,11:51,1236.50,1236.50,1236.25,1236.25,54,15,69.00
11/14/2005,11:52,1236.25,1236.50,1236.25,1236.50,12,4,16.00
11/14/2005,11:53,1236.25,1236.50,1236.25,1236.50,58,3,61.00
11/14/2005,11:54,1236.50,1236.50,1236.25,1236.50,16,12,28.00
11/14/2005,11:55,1236.50,1236.50,1236.25,1236.25,9,2,11.00
11/14/2005,11:56,1236.25,1236.50,1236.25,1236.25,4,56,60.00
11/14/2005,11:57,1236.25,1236.50,1235.75,1235.75,39,1644,1683.00
11/14/2005,11:58,1236.00,1236.25,1235.75,1235.75,229,448,677.00
11/14/2005,11:59,1236.00,1236.00,1235.50,1235.50,70,1016,1086.00
11/14/2005,12:00,1235.50,1235.75,1234.50,1234.75,2415,4673,7088.00
11/14/2005,12:01,1234.75,1235.00,1234.00,1234.75,1333,4423,5756.00
11/14/2005,12:02,1234.75,1234.75,1234.50,1234.75,143,133,276.00
11/14/2005,12:03,1234.50,1234.75,1234.50,1234.75,604,62,666.00
11/14/2005,12:04,1234.75,1235.00,1234.25,1234.75,1367,1153,2520.00
11/14/2005,12:05,1234.75,1234.75,1234.25,1234.50,136,880,1016.00
11/14/2005,12:06,1234.50,1234.75,1234.25,1234.75,672,20,692.00
11/14/2005,12:07,1234.75,1234.75,1234.25,1234.50,191,226,417.00
11/14/2005,12:08,1234.50,1234.75,1234.25,1234.50,340,11,351.00
11/14/2005,12:09,1234.75,1234.75,1234.25,1234.50,254,722,976.00
11/14/2005,12:10,1234.25,1234.50,1234.00,1234.50,235,1037,1272.00
11/14/2005,12:11,1234.25,1234.50,1234.00,1234.50,325,648,973.00
11/14/2005,12:12,1234.50,1235.00,1234.25,1235.00,2063,88,2151.00
11/14/2005,12:13,1235.00,1235.00,1234.75,1234.75,91,300,391.00
11/14/2005,12:14,1234.75,1235.00,1234.50,1234.75,486,35,521.00
11/14/2005,12:15,1235.00,1235.25,1234.75,1235.00,789,129,918.00
11/14/2005,12:16,1235.00,1235.25,1235.00,1235.25,898,118,1016.00
11/14/2005,12:17,1235.25,1235.75,1235.25,1235.50,1657,596,2253.00
11/14/2005,12:18,1235.25,1235.50,1235.25,1235.50,596,22,618.00
11/14/2005,12:19,1235.25,1235.50,1235.25,1235.25,20,5,25.00
11/14/2005,12:20,1235.25,1235.75,1235.25,1235.50,409,506,915.00
11/14/2005,12:21,1235.50,1235.50,1235.00,1235.25,306,428,734.00
11/14/2005,12:22,1235.25,1235.25,1234.75,1234.75,398,567,965.00
11/14/2005,12:23,1234.75,1235.00,1234.75,1235.00,133,15,148.00
11/14/2005,12:24,1235.00,1235.00,1234.00,1234.75,786,2373,3159.00
11/14/2005,12:25,1234.75,1235.00,1234.50,1234.75,1097,308,1405.00
11/14/2005,12:26,1234.50,1234.75,1234.25,1234.50,114,368,482.00
11/14/2005,12:27,1234.75,1234.75,1234.50,1234.50,39,358,397.00
11/14/2005,12:28,1234.50,1234.75,1234.50,1234.75,376,241,617.00
11/14/2005,12:29,1234.50,1235.25,1234.50,1235.25,1108,19,1127.00
11/14/2005,12:30,1235.00,1235.25,1235.00,1235.25,518,125,643.00
11/14/2005,12:31,1235.25,1235.50,1235.00,1235.00,183,609,792.00
11/14/2005,12:32,1235.00,1235.00,1234.50,1235.00,174,656,830.00
11/14/2005,12:33,1235.00,1235.00,1234.75,1234.75,17,67,84.00
11/14/2005,12:34,1235.00,1235.50,1234.75,1235.00,791,749,1540.00
11/14/2005,12:35,1235.00,1235.25,1234.75,1235.00,48,434,482.00
11/14/2005,12:36,1235.00,1235.00,1234.50,1234.75,246,382,628.00
11/14/2005,12:37,1234.75,1235.00,1234.50,1234.75,208,233,441.00
11/14/2005,12:38,1234.75,1235.00,1234.50,1234.75,48,300,348.00
11/14/2005,12:39,1234.75,1235.00,1234.75,1234.75,61,53,114.00
11/14/2005,12:40,1234.75,1235.00,1234.50,1234.75,164,150,314.00
11/14/2005,12:41,1235.00,1235.50,1234.75,1235.00,1408,590,1998.00
11/14/2005,12:42,1235.00,1235.50,1235.00,1235.25,382,286,668.00
11/14/2005,12:43,1235.25,1235.25,1234.75,1235.00,100,370,470.00
11/14/2005,12:44,1235.00,1236.00,1235.00,1235.75,2546,444,2990.00
11/14/2005,12:45,1235.75,1236.00,1235.50,1235.75,470,96,566.00
11/14/2005,12:46,1235.75,1236.00,1235.50,1235.75,42,536,578.00
11/14/2005,12:47,1235.50,1236.25,1235.50,1236.00,1582,996,2578.00
11/14/2005,12:48,1236.25,1236.75,1236.00,1236.50,3422,644,4066.00
11/14/2005,12:49,1236.25,1236.50,1236.25,1236.50,40,61,101.00
11/14/2005,12:50,1236.50,1236.50,1236.25,1236.25,17,113,130.00
11/14/2005,12:51,1236.50,1236.50,1236.00,1236.00,6,604,610.00
11/14/2005,12:52,1236.00,1236.25,1236.00,1236.00,22,460,482.00
11/14/2005,12:53,1236.00,1236.50,1236.00,1236.50,324,521,845.00
11/14/2005,12:54,1236.50,1236.50,1236.25,1236.50,623,23,646.00
11/14/2005,12:55,1236.50,1236.50,1236.25,1236.25,307,20,327.00
11/14/2005,12:56,1236.25,1236.50,1236.25,1236.50,40,34,74.00
11/14/2005,12:57,1236.50,1237.25,1236.25,1237.00,2411,1337,3748.00
11/14/2005,12:58,1237.00,1237.00,1236.50,1236.75,231,826,1057.00
11/14/2005,12:59,1236.75,1237.00,1236.50,1236.50,163,234,397.00
11/14/2005,13:00,1236.50,1237.25,1236.50,1237.25,1570,520,2090.00
11/14/2005,13:01,1237.50,1237.75,1237.25,1237.50,2478,465,2943.00
11/14/2005,13:02,1237.25,1237.75,1237.25,1237.75,1102,209,1311.00
11/14/2005,13:03,1237.50,1237.75,1237.50,1237.50,238,206,444.00
11/14/2005,13:04,1237.50,1237.75,1237.25,1237.25,92,901,993.00
11/14/2005,13:05,1237.25,1237.50,1237.00,1237.25,140,673,813.00
11/14/2005,13:06,1237.25,1237.50,1237.00,1237.25,756,726,1482.00
11/14/2005,13:07,1237.25,1237.25,1237.00,1237.25,295,45,340.00
11/14/2005,13:08,1237.25,1237.50,1237.00,1237.25,130,134,264.00
11/14/2005,13:09,1237.00,1237.25,1237.00,1237.25,399,39,438.00
11/14/2005,13:10,1237.25,1237.50,1236.75,1236.75,115,1120,1235.00
11/14/2005,13:11,1236.75,1237.00,1236.25,1236.25,71,2906,2977.00
11/14/2005,13:12,1236.25,1236.25,1235.75,1236.25,2003,1954,3957.00
11/14/2005,13:13,1236.00,1236.25,1236.00,1236.00,76,793,869.00
11/14/2005,13:14,1236.25,1236.25,1236.00,1236.00,85,24,109.00
11/14/2005,13:15,1236.00,1236.25,1235.75,1236.00,119,352,471.00
11/14/2005,13:16,1236.00,1236.00,1235.75,1236.00,41,319,360.00
11/14/2005,13:17,1236.00,1236.25,1236.00,1236.00,209,279,488.00
11/14/2005,13:18,1236.25,1236.25,1235.75,1236.00,51,490,541.00
11/14/2005,13:19,1235.75,1236.00,1235.25,1235.25,15,1431,1446.00
11/14/2005,13:20,1235.25,1235.75,1235.25,1235.75,398,162,560.00
11/14/2005,13:21,1235.50,1236.00,1235.50,1235.75,194,345,539.00
11/14/2005,13:22,1235.75,1235.75,1235.50,1235.50,21,18,39.00
11/14/2005,13:23,1235.50,1235.75,1235.50,1235.75,46,20,66.00
11/14/2005,13:24,1235.75,1236.00,1235.50,1235.75,634,268,902.00
11/14/2005,13:25,1235.50,1235.75,1235.50,1235.50,23,15,38.00
11/14/2005,13:26,1235.75,1236.00,1235.50,1235.75,230,12,242.00
11/14/2005,13:27,1236.00,1236.00,1235.75,1236.00,32,24,56.00
11/14/2005,13:28,1235.75,1236.00,1235.50,1235.50,265,377,642.00
11/14/2005,13:29,1235.75,1236.00,1235.50,1235.75,207,10,217.00
11/14/2005,13:30,1235.75,1236.00,1235.75,1236.00,192,2,194.00
11/14/2005,13:31,1236.00,1236.25,1235.75,1236.25,1194,161,1355.00
11/14/2005,13:32,1236.25,1236.25,1236.00,1236.00,115,22,137.00
11/14/2005,13:33,1236.25,1236.25,1236.00,1236.25,464,1,465.00
11/14/2005,13:34,1236.00,1236.25,1236.00,1236.25,704,4,708.00
11/14/2005,13:35,1236.25,1236.50,1236.00,1236.50,399,66,465.00
11/14/2005,13:36,1236.25,1236.50,1236.25,1236.25,316,25,341.00
11/14/2005,13:37,1236.50,1237.00,1236.50,1236.75,1400,527,1927.00
11/14/2005,13:38,1236.75,1236.75,1236.50,1236.75,159,10,169.00
11/14/2005,13:39,1236.50,1236.75,1236.00,1236.25,58,1587,1645.00
11/14/2005,13:40,1236.25,1236.25,1235.50,1235.50,666,1340,2006.00
11/14/2005,13:41,1235.75,1236.00,1235.50,1235.75,537,665,1202.00
11/14/2005,13:42,1236.00,1236.00,1235.75,1235.75,27,122,149.00
11/14/2005,13:43,1235.75,1236.00,1235.50,1235.75,148,132,280.00
11/14/2005,13:44,1235.75,1236.00,1235.25,1235.25,83,527,610.00
11/14/2005,13:45,1235.25,1235.75,1235.25,1235.50,552,167,719.00
11/14/2005,13:46,1235.50,1235.75,1235.25,1235.50,330,254,584.00
11/14/2005,13:47,1235.50,1235.75,1235.25,1235.50,172,105,277.00
11/14/2005,13:48,1235.75,1235.75,1235.50,1235.75,40,12,52.00
11/14/2005,13:49,1235.75,1235.75,1235.50,1235.50,97,33,130.00
11/14/2005,13:50,1235.50,1235.75,1235.50,1235.50,3,31,34.00
11/14/2005,13:51,1235.75,1236.00,1235.50,1235.75,371,40,411.00
11/14/2005,13:52,1236.00,1236.00,1235.75,1235.75,23,98,121.00
11/14/2005,13:53,1235.75,1236.25,1235.75,1236.00,1143,72,1215.00
11/14/2005,13:54,1236.25,1236.25,1236.00,1236.00,27,44,71.00
11/14/2005,13:55,1236.00,1236.25,1236.00,1236.00,98,29,127.00
11/14/2005,13:56,1236.25,1236.25,1235.50,1235.75,273,640,913.00
11/14/2005,13:57,1235.75,1236.00,1235.50,1235.75,78,123,201.00
11/14/2005,13:58,1235.75,1236.00,1235.75,1235.75,45,97,142.00
11/14/2005,13:59,1235.75,1236.00,1235.50,1235.50,5,183,188.00
11/14/2005,14:00,1235.50,1235.75,1235.50,1235.75,161,18,179.00
11/14/2005,14:01,1235.75,1236.00,1235.50,1235.50,11,397,408.00
11/14/2005,14:02,1235.50,1235.75,1235.25,1235.75,491,705,1196.00
11/14/2005,14:03,1235.50,1235.75,1235.50,1235.50,22,49,71.00
11/14/2005,14:04,1235.50,1236.00,1235.50,1235.75,159,120,279.00
11/14/2005,14:05,1236.00,1236.00,1235.75,1236.00,63,17,80.00
11/14/2005,14:06,1236.00,1236.50,1235.75,1236.50,505,13,518.00
11/14/2005,14:07,1236.50,1236.50,1236.00,1236.00,19,253,272.00
11/14/2005,14:08,1236.00,1236.25,1235.75,1235.75,15,453,468.00
11/14/2005,14:09,1235.75,1235.75,1235.25,1235.75,282,475,757.00
11/14/2005,14:10,1235.50,1235.75,1235.50,1235.75,83,25,108.00
11/14/2005,14:11,1235.50,1235.75,1235.50,1235.50,12,12,24.00
11/14/2005,14:12,1235.75,1235.75,1235.50,1235.50,103,132,235.00
11/14/2005,14:13,1235.75,1235.75,1234.50,1234.75,612,3623,4235.00
11/14/2005,14:14,1234.75,1235.00,1234.50,1234.75,1470,427,1897.00
11/14/2005,14:15,1235.00,1235.00,1234.50,1235.00,222,297,519.00
11/14/2005,14:16,1235.00,1235.25,1234.75,1235.00,944,517,1461.00
11/14/2005,14:17,1235.25,1235.75,1235.25,1235.50,1732,52,1784.00
11/14/2005,14:18,1235.50,1235.75,1235.00,1235.25,143,427,570.00
11/14/2005,14:19,1235.50,1235.50,1235.00,1235.25,140,263,403.00
11/14/2005,14:20,1235.00,1235.50,1235.00,1235.25,166,367,533.00
11/14/2005,14:21,1235.25,1235.50,1235.25,1235.25,18,21,39.00
11/14/2005,14:22,1235.25,1235.50,1235.25,1235.25,11,122,133.00
11/14/2005,14:23,1235.50,1235.50,1235.25,1235.50,67,7,74.00
11/14/2005,14:24,1235.50,1236.25,1235.25,1236.25,2105,39,2144.00
11/14/2005,14:25,1236.25,1236.25,1235.75,1236.00,882,1786,2668.00
11/14/2005,14:26,1236.00,1236.25,1235.75,1236.00,30,202,232.00
11/14/2005,14:27,1236.00,1236.00,1235.75,1235.75,16,806,822.00
11/14/2005,14:28,1235.75,1235.75,1235.50,1235.50,198,186,384.00
11/14/2005,14:29,1235.50,1235.75,1235.50,1235.75,29,13,42.00
11/14/2005,14:30,1235.75,1235.75,1235.50,1235.50,928,33,961.00
11/14/2005,14:31,1235.75,1235.75,1235.50,1235.50,278,973,1251.00
11/14/2005,14:32,1235.50,1236.00,1235.50,1236.00,444,552,996.00
11/14/2005,14:33,1235.75,1236.00,1235.75,1235.75,315,36,351.00
11/14/2005,14:34,1236.00,1236.25,1235.75,1236.25,1861,600,2461.00
11/14/2005,14:35,1236.25,1236.25,1236.00,1236.00,474,394,868.00
11/14/2005,14:36,1236.00,1236.25,1236.00,1236.25,1377,23,1400.00
11/14/2005,14:37,1236.25,1237.25,1236.25,1236.75,3924,1844,5768.00
11/14/2005,14:38,1237.00,1237.25,1236.75,1237.25,846,53,899.00
11/14/2005,14:39,1237.25,1237.25,1236.75,1236.75,38,1045,1083.00
11/14/2005,14:40,1237.00,1237.00,1236.75,1237.00,136,76,212.00
11/14/2005,14:41,1237.00,1237.00,1236.75,1236.75,69,175,244.00
11/14/2005,14:42,1236.75,1237.00,1236.75,1236.75,68,737,805.00
11/14/2005,14:43,1237.00,1237.00,1235.75,1236.00,1447,5211,6658.00
11/14/2005,14:44,1236.00,1236.00,1235.50,1235.75,441,865,1306.00
11/14/2005,14:45,1235.75,1236.00,1235.50,1235.50,566,1018,1584.00
11/14/2005,14:46,1235.75,1236.75,1235.50,1236.75,3226,111,3337.00
11/14/2005,14:47,1236.50,1237.00,1236.50,1236.75,661,411,1072.00
11/14/2005,14:48,1236.50,1236.50,1236.25,1236.50,51,337,388.00
11/14/2005,14:49,1236.50,1236.75,1236.50,1236.75,278,108,386.00
11/14/2005,14:50,1236.75,1236.75,1236.25,1236.50,356,696,1052.00
11/14/2005,14:51,1236.50,1236.50,1236.25,1236.25,406,94,500.00
11/14/2005,14:52,1236.25,1236.50,1236.25,1236.25,147,296,443.00
11/14/2005,14:53,1236.25,1236.50,1236.00,1236.25,632,500,1132.00
11/14/2005,14:54,1236.25,1236.50,1236.00,1236.25,94,702,796.00
11/14/2005,14:55,1236.25,1236.25,1235.75,1236.00,50,1062,1112.00
11/14/2005,14:56,1235.75,1236.00,1235.75,1235.75,249,842,1091.00
11/14/2005,14:57,1236.00,1236.50,1235.75,1236.25,1548,602,2150.00
11/14/2005,14:58,1236.25,1236.50,1236.25,1236.50,1722,101,1823.00
11/14/2005,14:59,1236.50,1236.75,1236.25,1236.50,783,816,1599.00
11/14/2005,15:00,1236.75,1237.00,1236.25,1236.75,2149,2077,4226.00
11/14/2005,15:01,1236.75,1237.25,1236.50,1236.75,3043,1394,4437.00
11/14/2005,15:02,1237.00,1237.25,1236.75,1237.00,613,45,658.00
11/14/2005,15:03,1237.00,1237.25,1236.75,1237.00,458,451,909.00
11/14/2005,15:04,1237.00,1237.00,1236.75,1236.75,235,202,437.00
11/14/2005,15:05,1237.00,1237.25,1236.75,1237.00,1604,221,1825.00
11/14/2005,15:06,1237.25,1237.50,1237.00,1237.50,1181,176,1357.00
11/14/2005,15:07,1237.50,1238.00,1237.25,1237.50,3319,514,3833.00
11/14/2005,15:08,1237.50,1237.75,1237.25,1237.50,949,798,1747.00
11/14/2005,15:09,1237.75,1237.75,1237.25,1237.25,188,2041,2229.00
11/14/2005,15:10,1237.50,1237.50,1237.25,1237.50,739,58,797.00
11/14/2005,15:11,1237.75,1237.75,1237.25,1237.75,1883,576,2459.00
11/14/2005,15:12,1237.50,1237.75,1237.25,1237.50,164,585,749.00
11/14/2005,15:13,1237.50,1237.75,1237.25,1237.25,209,1011,1220.00
11/14/2005,15:14,1237.25,1237.50,1237.25,1237.50,997,325,1322.00
11/14/2005,15:15,1237.50,1237.50,1237.00,1237.25,2006,2086,4092.00
11/14/2005,15:16,1237.25,1237.50,1237.25,1237.50,99,0,99.00
11/14/2005,15:31,1237.00,1237.25,1237.00,1237.00,250,754,1004.00
11/14/2005,15:32,1237.00,1237.00,1236.75,1237.00,177,4,181.00
11/14/2005,15:33,1237.00,1237.00,1236.75,1237.00,3,4,7.00
11/14/2005,15:34,1236.75,1237.00,1236.75,1237.00,5,7,12.00
11/14/2005,15:35,1236.75,1237.00,1236.75,1237.00,49,3,52.00
11/14/2005,15:36,1237.00,1237.00,1236.75,1236.75,115,13,128.00
11/14/2005,15:37,1236.75,1237.00,1236.75,1237.00,111,15,126.00
11/14/2005,15:38,1236.75,1237.00,1236.75,1236.75,38,77,115.00
11/14/2005,15:39,1237.00,1237.00,1236.75,1236.75,13,16,29.00
11/14/2005,15:40,1236.75,1237.00,1236.50,1236.50,1,317,318.00
11/14/2005,15:41,1236.75,1236.75,1236.50,1236.75,26,100,126.00
11/14/2005,15:42,1236.75,1236.75,1236.75,1236.75,117,0,117.00
11/14/2005,15:43,1236.75,1237.00,1236.75,1236.75,20,6,26.00
11/14/2005,15:45,1236.75,1236.75,1236.75,1236.75,0,68,68.00
11/14/2005,15:46,1236.75,1236.75,1236.50,1236.50,0,6,6.00
11/14/2005,15:47,1236.50,1236.50,1236.50,1236.50,0,1,1.00
11/14/2005,15:48,1236.75,1236.75,1236.75,1236.75,25,0,25.00
11/14/2005,15:49,1236.50,1236.50,1236.50,1236.50,0,3,3.00
11/14/2005,15:52,1236.75,1236.75,1236.75,1236.75,3,0,3.00
11/14/2005,15:54,1236.75,1236.75,1236.75,1236.75,1,0,1.00
11/14/2005,15:55,1236.75,1236.75,1236.75,1236.75,129,0,129.00
11/14/2005,15:56,1236.75,1236.75,1236.75,1236.75,19,0,19.00
11/14/2005,15:58,1236.75,1236.75,1236.75,1236.75,24,0,24.00
11/14/2005,15:59,1236.75,1236.75,1236.50,1236.75,2,50,52.00
11/14/2005,16:00,1236.75,1236.75,1236.75,1236.75,38,0,38.00
11/14/2005,17:01,1237.00,1237.00,1236.75,1236.75,26,13,39.00
11/14/2005,17:02,1236.75,1236.75,1236.25,1236.50,4,263,267.00
11/14/2005,17:03,1236.50,1236.50,1236.25,1236.50,3,2,5.00
11/14/2005,17:04,1236.50,1236.50,1236.50,1236.50,1,0,1.00
11/14/2005,17:05,1236.25,1236.25,1235.75,1236.00,5,665,670.00
11/14/2005,17:06,1236.00,1236.00,1235.75,1236.00,30,1,31.00
11/14/2005,17:07,1236.00,1236.00,1236.00,1236.00,53,0,53.00
11/14/2005,17:08,1235.75,1235.75,1235.75,1235.75,0,2,2.00
11/14/2005,17:09,1235.75,1236.00,1235.75,1236.00,27,1,28.00
11/14/2005,17:10,1236.25,1236.25,1236.25,1236.25,11,0,11.00
11/14/2005,17:11,1236.25,1236.25,1236.25,1236.25,5,0,5.00
11/14/2005,17:15,1236.25,1236.25,1236.00,1236.00,3,2,5.00
11/14/2005,17:16,1236.25,1236.50,1236.25,1236.25,65,2,67.00
11/14/2005,17:19,1236.25,1236.25,1236.25,1236.25,0,58,58.00
11/14/2005,17:20,1236.00,1236.25,1236.00,1236.00,14,174,188.00
11/14/2005,17:21,1236.00,1236.00,1236.00,1236.00,0,28,28.00
11/14/2005,17:22,1236.25,1236.25,1236.25,1236.25,44,0,44.00
11/14/2005,17:23,1236.00,1236.25,1236.00,1236.25,1,47,48.00
11/14/2005,17:24,1236.00,1236.00,1236.00,1236.00,0,1,1.00
11/14/2005,17:25,1236.00,1236.00,1236.00,1236.00,0,17,17.00
11/14/2005,17:27,1236.00,1236.00,1236.00,1236.00,0,24,24.00
11/14/2005,17:30,1236.00,1236.00,1236.00,1236.00,0,24,24.00
11/14/2005,17:31,1236.00,1236.00,1236.00,1236.00,0,49,49.00
11/14/2005,17:33,1236.00,1236.00,1236.00,1236.00,0,2,2.00
11/14/2005,17:34,1236.00,1236.00,1236.00,1236.00,0,19,19.00
11/14/2005,17:35,1236.25,1236.25,1236.00,1236.25,6,1,7.00
11/14/2005,17:36,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,17:38,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/14/2005,17:40,1236.00,1236.00,1236.00,1236.00,0,1,1.00
11/14/2005,17:41,1236.25,1236.25,1236.00,1236.00,1,1,2.00
11/14/2005,17:42,1236.00,1236.00,1236.00,1236.00,0,1,1.00
11/14/2005,17:43,1236.00,1236.25,1236.00,1236.25,2,6,8.00
11/14/2005,17:46,1236.25,1236.25,1236.25,1236.25,5,0,5.00
11/14/2005,17:48,1236.00,1236.25,1236.00,1236.25,1,1,2.00
11/14/2005,17:49,1236.25,1236.25,1236.00,1236.00,1,55,56.00
11/14/2005,17:50,1236.25,1236.25,1236.00,1236.00,1,4,5.00
11/14/2005,17:52,1236.00,1236.00,1236.00,1236.00,0,46,46.00
11/14/2005,17:53,1236.00,1236.00,1236.00,1236.00,0,4,4.00
11/14/2005,17:54,1236.00,1236.00,1236.00,1236.00,0,1,1.00
11/14/2005,17:55,1236.00,1236.00,1236.00,1236.00,0,5,5.00
11/14/2005,17:57,1235.75,1235.75,1235.75,1235.75,0,55,55.00
11/14/2005,17:58,1235.75,1235.75,1235.75,1235.75,0,50,50.00
11/14/2005,18:00,1235.75,1235.75,1235.75,1235.75,0,1,1.00
11/14/2005,18:01,1235.75,1235.75,1235.50,1235.50,0,41,41.00
11/14/2005,18:02,1235.75,1235.75,1235.50,1235.75,2,15,17.00
11/14/2005,18:03,1235.50,1235.75,1235.50,1235.50,7,8,15.00
11/14/2005,18:04,1235.75,1235.75,1235.50,1235.50,1,170,171.00
11/14/2005,18:05,1235.50,1235.75,1235.25,1235.75,11,17,28.00
11/14/2005,18:09,1235.50,1235.50,1235.50,1235.50,0,47,47.00
11/14/2005,18:10,1235.50,1235.50,1235.50,1235.50,0,15,15.00
11/14/2005,18:15,1235.75,1235.75,1235.75,1235.75,24,0,24.00
11/14/2005,18:17,1235.75,1235.75,1235.50,1235.50,5,2,7.00
11/14/2005,18:20,1235.75,1235.75,1235.75,1235.75,1,0,1.00
11/14/2005,18:21,1235.75,1235.75,1235.50,1235.50,4,2,6.00
11/14/2005,18:22,1235.75,1235.75,1235.75,1235.75,61,0,61.00
11/14/2005,18:24,1235.75,1235.75,1235.75,1235.75,2,0,2.00
11/14/2005,18:28,1235.75,1235.75,1235.75,1235.75,3,0,3.00
11/14/2005,18:29,1236.00,1236.00,1235.75,1235.75,1,1,2.00
11/14/2005,18:31,1235.75,1235.75,1235.75,1235.75,0,1,1.00
11/14/2005,18:32,1235.75,1235.75,1235.75,1235.75,0,14,14.00
11/14/2005,18:33,1235.50,1235.50,1235.50,1235.50,0,10,10.00
11/14/2005,18:34,1235.75,1235.75,1235.75,1235.75,36,0,36.00
11/14/2005,18:36,1235.75,1235.75,1235.75,1235.75,37,0,37.00
11/14/2005,18:37,1235.75,1235.75,1235.75,1235.75,9,0,9.00
11/14/2005,18:39,1235.75,1235.75,1235.75,1235.75,7,0,7.00
11/14/2005,18:40,1235.75,1235.75,1235.75,1235.75,8,0,8.00
11/14/2005,18:41,1235.75,1235.75,1235.75,1235.75,19,0,19.00
11/14/2005,18:42,1235.75,1235.75,1235.75,1235.75,67,0,67.00
11/14/2005,18:43,1235.50,1235.50,1235.50,1235.50,0,7,7.00
11/14/2005,18:44,1235.75,1235.75,1235.75,1235.75,8,0,8.00
11/14/2005,18:45,1235.75,1235.75,1235.75,1235.75,1,0,1.00
11/14/2005,18:46,1235.75,1235.75,1235.75,1235.75,4,0,4.00
11/14/2005,18:48,1235.75,1235.75,1235.75,1235.75,1,0,1.00
11/14/2005,18:51,1235.75,1235.75,1235.75,1235.75,4,0,4.00
11/14/2005,18:52,1235.50,1235.50,1235.50,1235.50,0,1,1.00
11/14/2005,18:53,1235.75,1235.75,1235.75,1235.75,77,0,77.00
11/14/2005,18:54,1235.75,1236.00,1235.75,1235.75,42,15,57.00
11/14/2005,18:55,1235.75,1235.75,1235.75,1235.75,0,1,1.00
11/14/2005,18:58,1235.75,1235.75,1235.75,1235.75,0,30,30.00
11/14/2005,18:59,1235.75,1235.75,1235.75,1235.75,0,10,10.00
11/14/2005,19:00,1235.75,1235.75,1235.50,1235.75,1,7,8.00
11/14/2005,19:01,1235.75,1235.75,1235.75,1235.75,5,0,5.00
11/14/2005,19:03,1235.50,1235.50,1235.50,1235.50,0,15,15.00
11/14/2005,19:04,1235.75,1235.75,1235.75,1235.75,40,0,40.00
11/14/2005,19:05,1235.75,1235.75,1235.75,1235.75,20,0,20.00
11/14/2005,19:06,1235.75,1235.75,1235.75,1235.75,2,0,2.00
11/14/2005,19:08,1235.75,1235.75,1235.75,1235.75,2,0,2.00
11/14/2005,19:10,1235.75,1235.75,1235.75,1235.75,2,0,2.00
11/14/2005,19:11,1235.75,1235.75,1235.75,1235.75,10,0,10.00
11/14/2005,19:13,1235.50,1235.50,1235.50,1235.50,0,1,1.00
11/14/2005,19:19,1235.75,1235.75,1235.75,1235.75,3,0,3.00
11/14/2005,19:20,1235.75,1235.75,1235.75,1235.75,20,0,20.00
11/14/2005,19:21,1235.75,1235.75,1235.75,1235.75,5,0,5.00
11/14/2005,19:22,1235.50,1235.75,1235.50,1235.75,5,4,9.00
11/14/2005,19:26,1235.75,1235.75,1235.75,1235.75,1,0,1.00
11/14/2005,19:28,1235.75,1235.75,1235.75,1235.75,2,0,2.00
11/14/2005,19:30,1235.75,1235.75,1235.75,1235.75,1,0,1.00
11/14/2005,19:31,1235.75,1235.75,1235.75,1235.75,24,0,24.00
11/14/2005,19:36,1235.50,1235.50,1235.50,1235.50,0,1,1.00
11/14/2005,19:41,1235.75,1235.75,1235.75,1235.75,28,0,28.00
11/14/2005,19:42,1235.75,1235.75,1235.75,1235.75,16,0,16.00
11/14/2005,19:43,1235.75,1235.75,1235.75,1235.75,10,0,10.00
11/14/2005,19:44,1235.50,1235.50,1235.50,1235.50,0,1,1.00
11/14/2005,19:45,1235.50,1235.50,1235.25,1235.25,0,218,218.00
11/14/2005,19:46,1235.25,1235.50,1235.25,1235.50,8,50,58.00
11/14/2005,19:47,1235.25,1235.25,1235.25,1235.25,0,66,66.00
11/14/2005,19:49,1235.25,1235.25,1235.00,1235.25,22,90,112.00
11/14/2005,19:50,1235.25,1235.25,1235.25,1235.25,33,0,33.00
11/14/2005,19:55,1235.25,1235.25,1234.75,1234.75,63,496,559.00
11/14/2005,19:56,1235.00,1235.00,1235.00,1235.00,40,0,40.00
11/14/2005,19:58,1235.00,1235.00,1235.00,1235.00,5,0,5.00
11/14/2005,19:59,1234.75,1234.75,1234.75,1234.75,0,32,32.00
11/14/2005,20:00,1234.75,1234.75,1234.75,1234.75,0,3,3.00
11/14/2005,20:01,1234.75,1234.75,1234.75,1234.75,0,82,82.00
11/14/2005,20:02,1234.75,1234.75,1234.75,1234.75,0,94,94.00
11/14/2005,20:03,1234.75,1234.75,1234.75,1234.75,0,20,20.00
11/14/2005,20:04,1234.75,1234.75,1234.50,1234.75,10,33,43.00
11/14/2005,20:05,1234.75,1234.75,1234.75,1234.75,42,0,42.00
11/14/2005,20:06,1234.75,1234.75,1234.75,1234.75,24,0,24.00
11/14/2005,20:08,1234.75,1234.75,1234.75,1234.75,1,0,1.00
11/14/2005,20:09,1234.75,1234.75,1234.75,1234.75,31,0,31.00
11/14/2005,20:10,1234.75,1234.75,1234.75,1234.75,2,0,2.00
11/14/2005,20:12,1234.75,1234.75,1234.75,1234.75,1,0,1.00
11/14/2005,20:13,1234.75,1234.75,1234.75,1234.75,1,0,1.00
11/14/2005,20:14,1234.75,1234.75,1234.75,1234.75,5,0,5.00
11/14/2005,20:15,1234.75,1234.75,1234.75,1234.75,12,0,12.00
11/14/2005,20:16,1234.75,1234.75,1234.75,1234.75,5,0,5.00
11/14/2005,20:18,1235.00,1235.00,1235.00,1235.00,4,0,4.00
11/14/2005,20:19,1235.00,1235.00,1234.75,1234.75,6,20,26.00
11/14/2005,20:20,1234.75,1234.75,1234.75,1234.75,0,24,24.00
11/14/2005,20:22,1235.00,1235.00,1235.00,1235.00,25,0,25.00
11/14/2005,20:23,1235.00,1235.00,1235.00,1235.00,13,0,13.00
11/14/2005,20:24,1235.00,1235.00,1235.00,1235.00,10,0,10.00
11/14/2005,20:25,1235.00,1235.00,1235.00,1235.00,9,0,9.00
11/14/2005,20:26,1234.75,1234.75,1234.75,1234.75,0,14,14.00
11/14/2005,20:27,1235.00,1235.00,1235.00,1235.00,2,0,2.00
11/14/2005,20:31,1235.00,1235.00,1235.00,1235.00,4,0,4.00
11/14/2005,20:33,1235.00,1235.00,1235.00,1235.00,3,0,3.00
11/14/2005,20:35,1235.00,1235.00,1235.00,1235.00,1,0,1.00
11/14/2005,20:37,1235.00,1235.00,1235.00,1235.00,2,0,2.00
11/14/2005,20:40,1235.00,1235.00,1235.00,1235.00,11,0,11.00
11/14/2005,20:41,1235.00,1235.00,1235.00,1235.00,68,0,68.00
11/14/2005,20:42,1235.00,1235.00,1235.00,1235.00,9,0,9.00
11/14/2005,20:43,1235.00,1235.00,1235.00,1235.00,9,0,9.00
11/14/2005,20:44,1235.00,1235.00,1235.00,1235.00,12,0,12.00
11/14/2005,20:45,1235.00,1235.00,1235.00,1235.00,36,0,36.00
11/14/2005,20:47,1235.00,1235.00,1235.00,1235.00,1,0,1.00
11/14/2005,20:49,1235.00,1235.00,1235.00,1235.00,1,0,1.00
11/14/2005,20:50,1234.75,1235.00,1234.75,1235.00,1,20,21.00
11/14/2005,20:51,1235.00,1235.00,1235.00,1235.00,5,0,5.00
11/14/2005,20:53,1234.75,1234.75,1234.75,1234.75,0,16,16.00
11/14/2005,20:54,1234.75,1234.75,1234.25,1234.50,21,709,730.00
11/14/2005,20:56,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/14/2005,20:58,1234.25,1234.50,1234.25,1234.50,8,1,9.00
11/14/2005,20:59,1234.50,1234.50,1234.50,1234.50,15,0,15.00
11/14/2005,21:00,1234.50,1234.50,1234.25,1234.50,46,1,47.00
11/14/2005,21:01,1234.50,1234.75,1234.50,1234.50,108,1,109.00
11/14/2005,21:02,1234.50,1234.50,1234.50,1234.50,0,117,117.00
11/14/2005,21:03,1234.50,1234.50,1234.50,1234.50,0,48,48.00
11/14/2005,21:04,1234.50,1234.50,1234.50,1234.50,0,14,14.00
11/14/2005,21:05,1234.50,1234.50,1234.50,1234.50,0,14,14.00
11/14/2005,21:06,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/14/2005,21:07,1234.25,1234.50,1234.25,1234.50,2,1,3.00
11/14/2005,21:09,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,21:10,1234.50,1234.50,1234.50,1234.50,2,0,2.00
11/14/2005,21:11,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/14/2005,21:13,1234.50,1234.50,1234.50,1234.50,3,0,3.00
11/14/2005,21:14,1234.50,1234.50,1234.50,1234.50,3,0,3.00
11/14/2005,21:15,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/14/2005,21:16,1234.50,1234.50,1234.50,1234.50,2,0,2.00
11/14/2005,21:18,1234.50,1234.50,1234.50,1234.50,2,0,2.00
11/14/2005,21:19,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,21:20,1234.50,1234.50,1234.50,1234.50,12,0,12.00
11/14/2005,21:21,1234.50,1234.50,1234.50,1234.50,16,0,16.00
11/14/2005,21:22,1234.50,1234.50,1234.50,1234.50,19,0,19.00
11/14/2005,21:23,1234.50,1234.50,1234.50,1234.50,17,0,17.00
11/14/2005,21:24,1234.50,1234.50,1234.25,1234.25,1,16,17.00
11/14/2005,21:25,1234.25,1234.50,1234.25,1234.25,20,130,150.00
11/14/2005,21:26,1234.25,1234.25,1234.00,1234.00,0,43,43.00
11/14/2005,21:27,1234.25,1234.25,1234.25,1234.25,21,0,21.00
11/14/2005,21:29,1234.25,1234.25,1234.25,1234.25,10,0,10.00
11/14/2005,21:30,1234.50,1234.50,1234.25,1234.25,9,5,14.00
11/14/2005,21:31,1234.25,1234.25,1234.25,1234.25,0,15,15.00
11/14/2005,21:34,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/14/2005,21:35,1234.50,1234.50,1234.50,1234.50,25,0,25.00
11/14/2005,21:36,1234.50,1234.50,1234.50,1234.50,5,0,5.00
11/14/2005,21:37,1234.50,1234.50,1234.50,1234.50,7,0,7.00
11/14/2005,21:38,1234.50,1234.50,1234.50,1234.50,77,0,77.00
11/14/2005,21:39,1234.50,1234.50,1234.50,1234.50,50,0,50.00
11/14/2005,21:40,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/14/2005,21:41,1234.25,1234.25,1234.25,1234.25,0,25,25.00
11/14/2005,21:43,1234.25,1234.25,1234.25,1234.25,0,25,25.00
11/14/2005,21:44,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/14/2005,21:45,1234.25,1234.25,1234.25,1234.25,0,30,30.00
11/14/2005,21:47,1234.25,1234.25,1234.25,1234.25,0,26,26.00
11/14/2005,21:48,1234.25,1234.25,1234.25,1234.25,0,30,30.00
11/14/2005,21:50,1234.50,1234.50,1234.25,1234.25,1,25,26.00
11/14/2005,21:51,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,21:52,1234.25,1234.25,1234.25,1234.25,0,25,25.00
11/14/2005,21:53,1234.25,1234.50,1234.25,1234.50,1,18,19.00
11/14/2005,21:54,1234.25,1234.25,1234.25,1234.25,0,25,25.00
11/14/2005,21:56,1234.50,1234.50,1234.25,1234.50,2,26,28.00
11/14/2005,21:57,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,21:58,1234.25,1234.25,1234.25,1234.25,0,26,26.00
11/14/2005,21:59,1234.25,1234.25,1234.25,1234.25,0,20,20.00
11/14/2005,22:00,1234.25,1234.25,1234.25,1234.25,0,7,7.00
11/14/2005,22:01,1234.25,1234.25,1234.25,1234.25,0,25,25.00
11/14/2005,22:05,1234.25,1234.25,1234.25,1234.25,0,50,50.00
11/14/2005,22:06,1234.50,1234.50,1234.25,1234.25,1,25,26.00
11/14/2005,22:07,1234.50,1234.50,1234.50,1234.50,3,0,3.00
11/14/2005,22:10,1234.50,1234.50,1234.50,1234.50,27,0,27.00
11/14/2005,22:11,1234.50,1234.50,1234.50,1234.50,165,0,165.00
11/14/2005,22:12,1234.50,1234.50,1234.25,1234.50,7,1,8.00
11/14/2005,22:14,1234.50,1234.50,1234.50,1234.50,96,0,96.00
11/14/2005,22:15,1234.50,1234.50,1234.50,1234.50,16,0,16.00
11/14/2005,22:16,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,22:17,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/14/2005,22:18,1234.50,1234.50,1234.25,1234.25,12,1,13.00
11/14/2005,22:19,1234.50,1234.50,1234.50,1234.50,28,0,28.00
11/14/2005,22:20,1234.50,1234.50,1234.50,1234.50,13,0,13.00
11/14/2005,22:21,1234.50,1234.50,1234.50,1234.50,17,0,17.00
11/14/2005,22:23,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,22:31,1234.50,1234.50,1234.50,1234.50,23,0,23.00
11/14/2005,22:32,1234.75,1234.75,1234.75,1234.75,30,0,30.00
11/14/2005,22:34,1234.75,1234.75,1234.75,1234.75,121,0,121.00
11/14/2005,22:36,1234.75,1234.75,1234.75,1234.75,10,0,10.00
11/14/2005,22:37,1234.75,1234.75,1234.75,1234.75,1,0,1.00
11/14/2005,22:38,1234.75,1234.75,1234.75,1234.75,10,0,10.00
11/14/2005,22:40,1234.75,1234.75,1234.75,1234.75,10,0,10.00
11/14/2005,22:43,1235.00,1235.00,1235.00,1235.00,2,0,2.00
11/14/2005,22:47,1234.75,1234.75,1234.75,1234.75,0,50,50.00
11/14/2005,22:48,1234.75,1234.75,1234.75,1234.75,0,10,10.00
11/14/2005,22:49,1234.75,1234.75,1234.75,1234.75,0,10,10.00
11/14/2005,22:50,1234.75,1234.75,1234.75,1234.75,0,27,27.00
11/14/2005,22:51,1234.75,1234.75,1234.75,1234.75,0,46,46.00
11/14/2005,22:53,1234.75,1234.75,1234.75,1234.75,0,26,26.00
11/14/2005,22:54,1234.75,1235.00,1234.75,1234.75,1,18,19.00
11/14/2005,22:56,1234.75,1234.75,1234.75,1234.75,0,1,1.00
11/14/2005,22:57,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/14/2005,22:59,1234.50,1234.50,1234.50,1234.50,0,50,50.00
11/14/2005,23:00,1234.50,1234.50,1234.50,1234.50,0,25,25.00
11/14/2005,23:01,1234.50,1234.50,1234.50,1234.50,0,31,31.00
11/14/2005,23:02,1234.25,1234.50,1234.25,1234.50,1,21,22.00
11/14/2005,23:03,1234.25,1234.25,1234.25,1234.25,0,25,25.00
11/14/2005,23:04,1234.25,1234.25,1234.25,1234.25,0,29,29.00
11/14/2005,23:05,1234.25,1234.25,1234.25,1234.25,0,35,35.00
11/14/2005,23:06,1234.25,1234.25,1234.25,1234.25,0,14,14.00
11/14/2005,23:07,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/14/2005,23:09,1234.25,1234.25,1234.25,1234.25,0,45,45.00
11/14/2005,23:10,1234.50,1234.50,1234.50,1234.50,59,0,59.00
11/14/2005,23:12,1234.50,1234.50,1234.25,1234.25,1,10,11.00
11/14/2005,23:17,1234.25,1234.25,1234.25,1234.25,0,20,20.00
11/14/2005,23:18,1234.25,1234.25,1234.25,1234.25,0,37,37.00
11/14/2005,23:19,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/14/2005,23:22,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/14/2005,23:24,1234.25,1234.50,1234.25,1234.50,1,20,21.00
11/14/2005,23:26,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/14/2005,23:29,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/14/2005,23:30,1234.25,1234.50,1234.25,1234.50,6,1,7.00
11/14/2005,23:31,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,23:37,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/14/2005,23:40,1234.25,1234.25,1234.25,1234.25,0,52,52.00
11/14/2005,23:41,1234.25,1234.25,1234.25,1234.25,0,21,21.00
11/14/2005,23:43,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/14/2005,23:46,1234.25,1234.25,1234.25,1234.25,0,16,16.00
11/14/2005,23:47,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,23:48,1234.25,1234.25,1234.25,1234.25,0,14,14.00
11/14/2005,23:50,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/14/2005,23:52,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/14/2005,23:55,1234.25,1234.25,1234.00,1234.00,0,12,12.00
11/14/2005,23:56,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/14/2005,23:57,1234.25,1234.25,1234.25,1234.25,3,0,3.00
11/14/2005,23:58,1234.00,1234.25,1234.00,1234.25,5,19,24.00
11/14/2005,23:59,1234.25,1234.25,1234.25,1234.25,3,0,3.00
11/15/2005,00:01,1234.25,1234.25,1234.25,1234.25,9,0,9.00
11/15/2005,00:02,1234.25,1234.25,1234.25,1234.25,5,0,5.00
11/15/2005,00:03,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/15/2005,00:04,1234.25,1234.25,1234.25,1234.25,4,0,4.00
11/15/2005,00:05,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/15/2005,00:07,1234.00,1234.25,1234.00,1234.25,5,29,34.00
11/15/2005,00:08,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/15/2005,00:09,1234.25,1234.25,1234.25,1234.25,9,0,9.00
11/15/2005,00:10,1234.25,1234.25,1234.25,1234.25,11,0,11.00
11/15/2005,00:11,1234.25,1234.25,1234.25,1234.25,9,0,9.00
11/15/2005,00:12,1234.25,1234.25,1234.25,1234.25,5,0,5.00
11/15/2005,00:13,1234.25,1234.25,1234.25,1234.25,6,0,6.00
11/15/2005,00:14,1234.25,1234.25,1234.25,1234.25,9,0,9.00
11/15/2005,00:15,1234.25,1234.25,1234.25,1234.25,46,0,46.00
11/15/2005,00:22,1234.25,1234.25,1234.25,1234.25,32,0,32.00
11/15/2005,00:24,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/15/2005,00:30,1234.50,1234.50,1234.50,1234.50,3,0,3.00
11/15/2005,00:31,1234.25,1234.25,1234.25,1234.25,0,17,17.00
11/15/2005,00:35,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/15/2005,00:42,1234.25,1234.25,1234.25,1234.25,0,12,12.00
11/15/2005,00:43,1234.50,1234.50,1234.50,1234.50,263,0,263.00
11/15/2005,00:44,1234.50,1234.50,1234.50,1234.50,5,0,5.00
11/15/2005,00:46,1234.50,1234.50,1234.50,1234.50,37,0,37.00
11/15/2005,00:47,1234.50,1234.50,1234.50,1234.50,6,0,6.00
11/15/2005,00:48,1234.75,1234.75,1234.75,1234.75,125,0,125.00
11/15/2005,00:49,1234.75,1234.75,1234.75,1234.75,33,0,33.00
11/15/2005,00:50,1234.50,1234.75,1234.50,1234.50,1,31,32.00
11/15/2005,00:52,1234.50,1234.50,1234.50,1234.50,0,12,12.00
11/15/2005,00:53,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/15/2005,00:55,1234.75,1234.75,1234.75,1234.75,93,0,93.00
11/15/2005,00:56,1234.75,1234.75,1234.75,1234.75,2,0,2.00
11/15/2005,00:57,1234.75,1234.75,1234.50,1234.50,5,1,6.00
11/15/2005,00:58,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/15/2005,00:59,1234.75,1234.75,1234.75,1234.75,26,0,26.00
11/15/2005,01:00,1234.75,1234.75,1234.75,1234.75,13,0,13.00
11/15/2005,01:01,1234.75,1234.75,1234.75,1234.75,21,0,21.00
11/15/2005,01:02,1234.75,1234.75,1234.50,1234.50,39,1,40.00
11/15/2005,01:03,1234.75,1234.75,1234.75,1234.75,20,0,20.00
11/15/2005,01:04,1234.75,1234.75,1234.75,1234.75,23,0,23.00
11/15/2005,01:05,1234.75,1234.75,1234.75,1234.75,5,0,5.00
11/15/2005,01:07,1234.75,1234.75,1234.75,1234.75,2,0,2.00
11/15/2005,01:10,1234.75,1234.75,1234.75,1234.75,18,0,18.00
11/15/2005,01:11,1234.75,1235.00,1234.75,1235.00,9,0,9.00
11/15/2005,01:12,1234.75,1234.75,1234.75,1234.75,0,15,15.00
11/15/2005,01:13,1234.75,1234.75,1234.75,1234.75,0,10,10.00
11/15/2005,01:16,1234.75,1234.75,1234.75,1234.75,0,16,16.00
11/15/2005,01:17,1234.75,1234.75,1234.75,1234.75,0,21,21.00
11/15/2005,01:18,1234.75,1234.75,1234.75,1234.75,0,94,94.00
11/15/2005,01:20,1234.75,1234.75,1234.75,1234.75,0,3,3.00
11/15/2005,01:21,1234.75,1234.75,1234.75,1234.75,0,1,1.00
11/15/2005,01:22,1234.75,1234.75,1234.75,1234.75,0,18,18.00
11/15/2005,01:25,1234.75,1234.75,1234.75,1234.75,0,1,1.00
11/15/2005,01:29,1235.00,1235.00,1235.00,1235.00,1,0,1.00
11/15/2005,01:30,1235.00,1235.00,1235.00,1235.00,101,0,101.00
11/15/2005,01:31,1235.00,1235.00,1235.00,1235.00,3,0,3.00
11/15/2005,01:32,1235.00,1235.00,1235.00,1235.00,14,0,14.00
11/15/2005,01:34,1235.00,1235.00,1235.00,1235.00,80,0,80.00
11/15/2005,01:36,1235.00,1235.00,1235.00,1235.00,10,0,10.00
11/15/2005,01:37,1235.00,1235.00,1235.00,1235.00,12,0,12.00
11/15/2005,01:38,1235.25,1235.25,1235.25,1235.25,90,0,90.00
11/15/2005,01:40,1235.00,1235.00,1235.00,1235.00,0,3,3.00
11/15/2005,01:41,1235.00,1235.00,1235.00,1235.00,0,1,1.00
11/15/2005,01:42,1235.00,1235.25,1235.00,1235.00,17,2,19.00
11/15/2005,01:45,1235.00,1235.00,1235.00,1235.00,0,5,5.00
11/15/2005,01:47,1235.00,1235.00,1235.00,1235.00,0,26,26.00
11/15/2005,01:49,1235.25,1235.25,1235.00,1235.00,1,5,6.00
11/15/2005,01:51,1235.00,1235.25,1235.00,1235.25,1,1,2.00
11/15/2005,01:54,1235.25,1235.25,1235.25,1235.25,36,0,36.00
11/15/2005,01:55,1235.00,1235.00,1235.00,1235.00,0,2,2.00
11/15/2005,01:57,1235.00,1235.00,1235.00,1235.00,0,1,1.00
11/15/2005,01:58,1235.00,1235.00,1235.00,1235.00,0,35,35.00
11/15/2005,01:59,1235.25,1235.25,1235.25,1235.25,11,0,11.00
11/15/2005,02:00,1235.25,1235.25,1235.25,1235.25,84,0,84.00
11/15/2005,02:01,1235.25,1235.25,1235.25,1235.25,48,0,48.00
11/15/2005,02:02,1235.00,1235.25,1235.00,1235.25,6,45,51.00
11/15/2005,02:03,1235.00,1235.25,1235.00,1235.00,25,75,100.00
11/15/2005,02:04,1235.00,1235.00,1234.75,1235.00,15,20,35.00
11/15/2005,02:05,1235.00,1235.00,1235.00,1235.00,14,0,14.00
11/15/2005,02:06,1235.00,1235.25,1235.00,1235.25,65,0,65.00
11/15/2005,02:07,1235.00,1235.25,1235.00,1235.00,3,64,67.00
11/15/2005,02:08,1235.25,1235.25,1235.25,1235.25,110,0,110.00
11/15/2005,02:09,1235.25,1235.75,1235.25,1235.75,299,4,303.00
11/15/2005,02:10,1235.50,1235.75,1235.50,1235.75,15,10,25.00
11/15/2005,02:11,1235.75,1235.75,1235.75,1235.75,71,0,71.00
11/15/2005,02:12,1235.75,1235.75,1235.75,1235.75,97,0,97.00
11/15/2005,02:13,1235.75,1235.75,1235.75,1235.75,110,0,110.00
11/15/2005,02:14,1235.75,1235.75,1235.75,1235.75,161,0,161.00
11/15/2005,02:15,1235.75,1235.75,1235.75,1235.75,24,0,24.00
11/15/2005,02:16,1235.75,1235.75,1235.75,1235.75,52,0,52.00
11/15/2005,02:17,1235.75,1235.75,1235.75,1235.75,52,0,52.00
11/15/2005,02:18,1235.75,1235.75,1235.75,1235.75,34,0,34.00
11/15/2005,02:19,1235.75,1235.75,1235.75,1235.75,6,0,6.00
11/15/2005,02:20,1235.75,1235.75,1235.75,1235.75,21,0,21.00
11/15/2005,02:21,1235.75,1236.00,1235.75,1236.00,133,0,133.00
11/15/2005,02:22,1236.00,1236.00,1236.00,1236.00,304,0,304.00
11/15/2005,02:23,1236.00,1236.25,1236.00,1236.00,152,1,153.00
11/15/2005,02:24,1236.00,1236.00,1236.00,1236.00,0,10,10.00
11/15/2005,02:25,1236.25,1236.25,1236.00,1236.00,2,28,30.00
11/15/2005,02:26,1236.00,1236.00,1236.00,1236.00,0,4,4.00
11/15/2005,02:27,1236.00,1236.00,1236.00,1236.00,0,104,104.00
11/15/2005,02:28,1236.00,1236.00,1236.00,1236.00,0,56,56.00
11/15/2005,02:32,1235.75,1235.75,1235.75,1235.75,0,40,40.00
11/15/2005,02:33,1235.75,1235.75,1235.75,1235.75,0,103,103.00
11/15/2005,02:34,1236.00,1236.00,1235.75,1235.75,1,84,85.00
11/15/2005,02:35,1235.75,1235.75,1235.75,1235.75,0,124,124.00
11/15/2005,02:36,1235.75,1236.00,1235.75,1236.00,21,3,24.00
11/15/2005,02:37,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/15/2005,02:39,1236.00,1237.00,1236.00,1237.00,840,0,840.00
11/15/2005,02:40,1236.75,1236.75,1236.50,1236.50,0,107,107.00
11/15/2005,02:41,1236.75,1237.00,1236.75,1236.75,75,57,132.00
11/15/2005,02:42,1236.75,1236.75,1236.50,1236.50,0,8,8.00
11/15/2005,02:43,1236.75,1236.75,1236.50,1236.50,30,17,47.00
11/15/2005,02:44,1236.50,1236.50,1236.50,1236.50,0,3,3.00
11/15/2005,02:45,1236.75,1237.00,1236.75,1237.00,58,0,58.00
11/15/2005,02:46,1237.00,1237.00,1237.00,1237.00,202,0,202.00
11/15/2005,02:47,1237.00,1237.00,1237.00,1237.00,138,0,138.00
11/15/2005,02:48,1237.00,1237.00,1237.00,1237.00,65,0,65.00
11/15/2005,02:49,1237.00,1237.00,1237.00,1237.00,28,0,28.00
11/15/2005,02:50,1237.00,1237.00,1237.00,1237.00,5,0,5.00
11/15/2005,02:51,1236.75,1236.75,1236.25,1236.50,13,250,263.00
11/15/2005,02:52,1236.50,1236.50,1236.25,1236.50,55,107,162.00
11/15/2005,02:54,1236.75,1236.75,1236.50,1236.50,4,59,63.00
11/15/2005,02:55,1236.50,1236.50,1236.50,1236.50,0,10,10.00
11/15/2005,02:56,1236.50,1236.50,1236.50,1236.50,0,10,10.00
11/15/2005,02:57,1236.50,1236.50,1236.25,1236.50,10,51,61.00
11/15/2005,02:59,1236.50,1236.75,1236.50,1236.50,13,36,49.00
11/15/2005,03:00,1236.75,1236.75,1236.50,1236.50,200,40,240.00
11/15/2005,03:01,1236.50,1236.75,1236.50,1236.50,5,33,38.00
11/15/2005,03:02,1236.50,1236.50,1236.50,1236.50,0,26,26.00
11/15/2005,03:03,1236.50,1236.50,1236.50,1236.50,0,1,1.00
11/15/2005,03:05,1236.50,1236.50,1236.50,1236.50,0,22,22.00
11/15/2005,03:06,1236.50,1236.50,1236.25,1236.25,0,129,129.00
11/15/2005,03:07,1236.25,1236.25,1236.00,1236.00,0,13,13.00
11/15/2005,03:08,1236.25,1236.25,1236.00,1236.25,46,2,48.00
11/15/2005,03:09,1236.25,1236.25,1236.25,1236.25,12,0,12.00
11/15/2005,03:10,1236.25,1236.25,1236.25,1236.25,30,0,30.00
11/15/2005,03:11,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/15/2005,03:12,1236.25,1236.25,1236.25,1236.25,5,0,5.00
11/15/2005,03:13,1236.25,1236.25,1236.25,1236.25,16,0,16.00
11/15/2005,03:14,1236.25,1236.25,1236.25,1236.25,45,0,45.00
11/15/2005,03:15,1236.25,1236.50,1236.25,1236.25,14,13,27.00
11/15/2005,03:16,1236.00,1236.00,1235.75,1235.75,0,91,91.00
11/15/2005,03:17,1235.75,1235.75,1235.75,1235.75,0,126,126.00
11/15/2005,03:18,1235.75,1236.00,1235.75,1236.00,23,35,58.00
11/15/2005,03:19,1236.00,1236.25,1236.00,1236.00,103,77,180.00
11/15/2005,03:21,1236.00,1236.25,1236.00,1236.25,5,1,6.00
11/15/2005,03:22,1236.25,1236.25,1236.25,1236.25,8,0,8.00
11/15/2005,03:23,1236.25,1236.25,1236.25,1236.25,25,0,25.00
11/15/2005,03:25,1236.25,1236.25,1236.25,1236.25,6,0,6.00
11/15/2005,03:26,1236.00,1236.00,1236.00,1236.00,0,105,105.00
11/15/2005,03:27,1236.00,1236.00,1236.00,1236.00,0,62,62.00
11/15/2005,03:28,1236.00,1236.00,1235.75,1235.75,14,26,40.00
11/15/2005,03:31,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/15/2005,03:32,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/15/2005,03:34,1236.00,1236.00,1236.00,1236.00,47,0,47.00
11/15/2005,03:35,1236.00,1236.00,1236.00,1236.00,35,0,35.00
11/15/2005,03:36,1235.75,1235.75,1235.75,1235.75,0,67,67.00
11/15/2005,03:37,1236.00,1236.00,1236.00,1236.00,6,0,6.00
11/15/2005,03:38,1236.00,1236.00,1236.00,1236.00,98,0,98.00
11/15/2005,03:39,1236.00,1236.00,1236.00,1236.00,3,0,3.00
11/15/2005,03:40,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/15/2005,03:41,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/15/2005,03:42,1236.00,1236.00,1236.00,1236.00,1,0,1.00
11/15/2005,03:44,1236.25,1236.25,1236.25,1236.25,1,0,1.00
11/15/2005,03:46,1236.00,1236.00,1236.00,1236.00,0,45,45.00
11/15/2005,03:47,1236.00,1236.00,1236.00,1236.00,0,1,1.00
11/15/2005,03:49,1235.75,1236.00,1235.75,1236.00,11,7,18.00
11/15/2005,03:50,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/15/2005,03:53,1236.00,1236.00,1236.00,1236.00,1,0,1.00
11/15/2005,03:55,1235.75,1235.75,1235.75,1235.75,0,105,105.00
11/15/2005,03:56,1235.75,1235.75,1235.75,1235.75,0,10,10.00
11/15/2005,03:57,1235.75,1235.75,1235.75,1235.75,0,11,11.00
11/15/2005,03:59,1235.50,1235.50,1235.50,1235.50,0,80,80.00
11/15/2005,04:00,1235.50,1235.50,1235.50,1235.50,0,42,42.00
11/15/2005,04:01,1235.50,1235.50,1235.50,1235.50,0,21,21.00
11/15/2005,04:02,1235.25,1235.25,1235.25,1235.25,0,159,159.00
11/15/2005,04:03,1235.50,1235.75,1235.50,1235.50,72,19,91.00
11/15/2005,04:04,1235.50,1235.50,1235.50,1235.50,0,18,18.00
11/15/2005,04:05,1235.50,1235.50,1235.50,1235.50,0,1,1.00
11/15/2005,04:06,1235.50,1235.50,1235.50,1235.50,0,5,5.00
11/15/2005,04:07,1235.75,1235.75,1235.50,1235.50,1,20,21.00
11/15/2005,04:08,1235.50,1235.50,1235.25,1235.25,0,64,64.00
11/15/2005,04:09,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/15/2005,04:10,1235.25,1235.25,1235.25,1235.25,0,27,27.00
11/15/2005,04:11,1235.00,1235.00,1235.00,1235.00,0,152,152.00
11/15/2005,04:12,1235.00,1235.00,1235.00,1235.00,0,4,4.00
11/15/2005,04:13,1235.25,1235.25,1235.00,1235.00,1,79,80.00
11/15/2005,04:14,1235.25,1235.25,1235.00,1235.00,2,2,4.00
11/15/2005,04:18,1235.25,1235.50,1235.25,1235.50,260,10,270.00
11/15/2005,04:20,1235.25,1235.25,1235.25,1235.25,0,65,65.00
11/15/2005,04:23,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/15/2005,04:24,1235.25,1235.25,1235.25,1235.25,0,25,25.00
11/15/2005,04:25,1235.25,1235.25,1235.00,1235.00,0,2,2.00
11/15/2005,04:27,1235.00,1235.00,1235.00,1235.00,0,1,1.00
11/15/2005,04:28,1235.00,1235.00,1235.00,1235.00,0,2,2.00
11/15/2005,04:30,1235.00,1235.00,1234.75,1234.75,0,144,144.00
11/15/2005,04:31,1235.00,1235.00,1235.00,1235.00,10,0,10.00
11/15/2005,04:32,1235.00,1235.25,1234.75,1235.25,41,50,91.00
11/15/2005,04:34,1235.25,1235.25,1235.25,1235.25,1,0,1.00
11/15/2005,04:36,1235.00,1235.00,1235.00,1235.00,0,50,50.00
11/15/2005,04:37,1235.25,1235.25,1235.00,1235.00,2,1,3.00
11/15/2005,04:39,1235.25,1235.25,1235.25,1235.25,1,0,1.00
11/15/2005,04:40,1235.00,1235.00,1235.00,1235.00,0,97,97.00
11/15/2005,04:42,1235.00,1235.00,1235.00,1235.00,0,1,1.00
11/15/2005,04:43,1235.00,1235.25,1235.00,1235.25,65,1,66.00
11/15/2005,04:44,1235.25,1235.50,1235.25,1235.50,30,0,30.00
11/15/2005,04:45,1235.25,1235.25,1235.25,1235.25,0,30,30.00
11/15/2005,04:46,1235.25,1235.25,1235.25,1235.25,0,76,76.00
11/15/2005,04:47,1235.50,1235.50,1235.50,1235.50,1,0,1.00
11/15/2005,04:49,1235.50,1235.50,1235.50,1235.50,101,0,101.00
11/15/2005,04:50,1235.50,1235.50,1235.50,1235.50,10,0,10.00
11/15/2005,04:51,1235.50,1235.50,1235.50,1235.50,18,0,18.00
11/15/2005,04:52,1235.25,1235.25,1235.25,1235.25,0,17,17.00
11/15/2005,04:53,1235.25,1235.25,1235.25,1235.25,0,12,12.00
11/15/2005,04:54,1235.25,1235.25,1235.25,1235.25,0,42,42.00
11/15/2005,04:55,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/15/2005,04:56,1235.00,1235.00,1235.00,1235.00,0,164,164.00
11/15/2005,04:57,1234.75,1235.00,1234.75,1235.00,5,50,55.00
11/15/2005,04:58,1235.00,1235.00,1235.00,1235.00,101,0,101.00
11/15/2005,04:59,1235.00,1235.00,1235.00,1235.00,32,0,32.00
11/15/2005,05:00,1234.75,1234.75,1234.75,1234.75,0,2,2.00
11/15/2005,05:01,1234.75,1234.75,1234.75,1234.75,0,256,256.00
11/15/2005,05:02,1234.75,1234.75,1234.75,1234.75,0,80,80.00
11/15/2005,05:03,1234.75,1235.25,1234.75,1235.25,177,50,227.00
11/15/2005,05:04,1235.00,1235.25,1235.00,1235.00,2,62,64.00
11/15/2005,05:05,1235.00,1235.00,1235.00,1235.00,0,5,5.00
11/15/2005,05:06,1235.00,1235.00,1235.00,1235.00,0,53,53.00
11/15/2005,05:07,1234.75,1235.25,1234.75,1235.25,41,5,46.00
11/15/2005,05:08,1235.00,1235.00,1234.75,1234.75,0,11,11.00
11/15/2005,05:09,1234.75,1234.75,1234.75,1234.75,0,1,1.00
11/15/2005,05:10,1234.75,1235.00,1234.75,1235.00,4,8,12.00
11/15/2005,05:11,1235.00,1235.00,1235.00,1235.00,124,0,124.00
11/15/2005,05:12,1235.00,1235.00,1234.75,1234.75,42,4,46.00
11/15/2005,05:14,1235.00,1235.00,1234.75,1235.00,2,109,111.00
11/15/2005,05:15,1235.00,1235.00,1234.75,1234.75,1,4,5.00
11/15/2005,05:16,1235.00,1235.00,1235.00,1235.00,10,0,10.00
11/15/2005,05:17,1235.00,1235.00,1234.75,1234.75,1,216,217.00
11/15/2005,05:18,1234.75,1234.75,1234.50,1234.75,27,24,51.00
11/15/2005,05:19,1234.75,1234.75,1234.75,1234.75,28,0,28.00
11/15/2005,05:21,1234.50,1234.75,1234.25,1234.50,39,248,287.00
11/15/2005,05:22,1234.50,1234.50,1234.25,1234.25,93,4,97.00
11/15/2005,05:23,1234.50,1234.50,1234.50,1234.50,15,0,15.00
11/15/2005,05:24,1234.50,1234.50,1234.25,1234.25,45,4,49.00
11/15/2005,05:25,1234.50,1234.50,1234.25,1234.50,11,40,51.00
11/15/2005,05:26,1234.25,1234.25,1234.25,1234.25,0,29,29.00
11/15/2005,05:27,1234.25,1234.25,1234.25,1234.25,0,101,101.00
11/15/2005,05:28,1234.25,1234.25,1234.00,1234.25,39,67,106.00
11/15/2005,05:29,1234.25,1234.25,1234.25,1234.25,143,0,143.00
11/15/2005,05:30,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/15/2005,05:31,1234.25,1234.50,1234.25,1234.50,7,22,29.00
11/15/2005,05:32,1234.50,1234.50,1234.25,1234.25,3,4,7.00
11/15/2005,05:33,1234.25,1234.50,1234.25,1234.50,1,56,57.00
11/15/2005,05:34,1234.50,1234.50,1234.25,1234.25,58,17,75.00
11/15/2005,05:36,1234.50,1234.50,1234.25,1234.25,5,6,11.00
11/15/2005,05:37,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/15/2005,05:38,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/15/2005,05:39,1234.50,1234.50,1234.50,1234.50,12,0,12.00
11/15/2005,05:40,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/15/2005,05:41,1234.25,1234.50,1234.25,1234.50,66,4,70.00
11/15/2005,05:42,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/15/2005,05:43,1234.50,1234.50,1234.50,1234.50,28,0,28.00
11/15/2005,05:44,1234.25,1234.25,1234.25,1234.25,0,104,104.00
11/15/2005,05:45,1234.50,1234.50,1234.25,1234.50,10,4,14.00
11/15/2005,05:46,1234.50,1234.50,1234.50,1234.50,3,0,3.00
11/15/2005,05:47,1234.50,1234.50,1234.25,1234.25,1,4,5.00
11/15/2005,05:48,1234.25,1234.25,1234.00,1234.25,45,165,210.00
11/15/2005,05:49,1234.25,1234.25,1234.25,1234.25,50,0,50.00
11/15/2005,05:50,1234.50,1234.50,1234.50,1234.50,125,0,125.00
11/15/2005,05:51,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/15/2005,05:52,1234.50,1234.50,1234.50,1234.50,122,0,122.00
11/15/2005,05:53,1234.50,1234.50,1234.50,1234.50,95,0,95.00
11/15/2005,05:54,1234.50,1234.50,1234.25,1234.25,10,170,180.00
11/15/2005,05:55,1234.25,1234.25,1234.00,1234.25,43,129,172.00
11/15/2005,05:56,1234.25,1234.25,1234.25,1234.25,64,0,64.00
11/15/2005,05:57,1234.00,1234.00,1233.75,1233.75,0,310,310.00
11/15/2005,05:58,1233.75,1234.00,1233.75,1234.00,95,7,102.00
11/15/2005,05:59,1234.00,1234.25,1233.75,1234.25,50,10,60.00
11/15/2005,06:00,1234.00,1234.00,1234.00,1234.00,0,6,6.00
11/15/2005,06:01,1234.00,1234.00,1233.75,1234.00,67,198,265.00
11/15/2005,06:02,1234.00,1234.00,1234.00,1234.00,46,0,46.00
11/15/2005,06:03,1234.00,1234.00,1234.00,1234.00,19,0,19.00
11/15/2005,06:04,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/15/2005,06:05,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/15/2005,06:07,1234.25,1234.50,1234.25,1234.50,168,0,168.00
11/15/2005,06:08,1234.50,1234.50,1234.25,1234.25,1,4,5.00
11/15/2005,06:09,1234.50,1234.50,1234.25,1234.25,55,2,57.00
11/15/2005,06:10,1234.50,1234.75,1234.25,1234.50,140,30,170.00
11/15/2005,06:11,1234.50,1234.50,1234.25,1234.25,0,6,6.00
11/15/2005,06:12,1234.50,1234.50,1234.50,1234.50,3,0,3.00
11/15/2005,06:13,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/15/2005,06:14,1234.50,1234.50,1234.25,1234.50,15,15,30.00
11/15/2005,06:15,1234.50,1234.50,1234.25,1234.50,42,5,47.00
11/15/2005,06:16,1234.50,1234.50,1234.25,1234.25,30,4,34.00
11/15/2005,06:17,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/15/2005,06:18,1234.25,1234.25,1234.00,1234.25,2,107,109.00
11/15/2005,06:19,1234.25,1234.25,1234.25,1234.25,22,0,22.00
11/15/2005,06:20,1234.25,1234.25,1234.25,1234.25,4,0,4.00
11/15/2005,06:21,1234.25,1234.25,1234.25,1234.25,5,0,5.00
11/15/2005,06:22,1234.50,1234.50,1234.50,1234.50,4,0,4.00
11/15/2005,06:23,1234.25,1234.25,1234.25,1234.25,0,71,71.00
11/15/2005,06:24,1234.25,1234.25,1234.00,1234.00,0,30,30.00
11/15/2005,06:26,1234.00,1234.25,1234.00,1234.25,80,54,134.00
11/15/2005,06:27,1234.25,1234.50,1234.25,1234.50,100,0,100.00
11/15/2005,06:28,1234.75,1234.75,1234.50,1234.50,1,14,15.00
11/15/2005,06:29,1234.50,1234.75,1234.50,1234.50,3,37,40.00
11/15/2005,06:30,1234.50,1234.50,1234.25,1234.50,1,5,6.00
11/15/2005,06:31,1234.25,1234.25,1234.25,1234.25,0,21,21.00
11/15/2005,06:32,1234.25,1234.50,1234.25,1234.25,2,21,23.00
11/15/2005,06:33,1234.50,1234.50,1234.25,1234.25,130,4,134.00
11/15/2005,06:35,1234.25,1234.50,1234.25,1234.25,7,6,13.00
11/15/2005,06:36,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/15/2005,06:38,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/15/2005,06:39,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/15/2005,06:40,1234.50,1234.50,1234.50,1234.50,25,0,25.00
11/15/2005,06:41,1234.50,1234.50,1234.25,1234.25,25,5,30.00
11/15/2005,06:42,1234.50,1234.50,1234.25,1234.50,59,4,63.00
11/15/2005,06:43,1234.50,1234.50,1234.25,1234.50,97,4,101.00
11/15/2005,06:44,1234.50,1234.50,1234.50,1234.50,11,0,11.00
11/15/2005,06:45,1234.50,1234.50,1234.50,1234.50,42,0,42.00
11/15/2005,06:46,1234.50,1234.50,1234.25,1234.50,15,4,19.00
11/15/2005,06:47,1234.50,1234.50,1234.25,1234.50,41,5,46.00
11/15/2005,06:48,1234.50,1234.50,1234.50,1234.50,35,0,35.00
11/15/2005,06:49,1234.50,1234.50,1234.25,1234.50,85,4,89.00
11/15/2005,06:50,1234.50,1234.75,1234.50,1234.75,25,0,25.00
11/15/2005,06:51,1234.50,1234.50,1234.50,1234.50,0,59,59.00
11/15/2005,06:52,1234.50,1234.50,1234.50,1234.50,0,4,4.00
11/15/2005,06:53,1234.75,1234.75,1234.50,1234.50,7,26,33.00
11/15/2005,06:54,1234.50,1234.75,1234.50,1234.75,45,216,261.00
11/15/2005,06:55,1234.75,1234.75,1234.50,1234.50,10,4,14.00
11/15/2005,06:56,1234.50,1234.50,1234.50,1234.50,0,10,10.00
11/15/2005,06:57,1234.75,1234.75,1234.50,1234.75,14,25,39.00
11/15/2005,06:58,1234.50,1234.75,1234.50,1234.50,4,144,148.00
11/15/2005,06:59,1234.50,1234.50,1234.25,1234.50,3,16,19.00
11/15/2005,07:01,1234.25,1234.25,1234.25,1234.25,0,5,5.00
11/15/2005,07:02,1234.50,1234.50,1234.25,1234.25,4,4,8.00
11/15/2005,07:03,1234.50,1234.50,1234.50,1234.50,10,0,10.00
11/15/2005,07:04,1234.50,1234.50,1234.25,1234.50,20,5,25.00
11/15/2005,07:05,1234.50,1234.50,1234.25,1234.50,135,4,139.00
11/15/2005,07:06,1234.50,1234.50,1234.50,1234.50,7,0,7.00
11/15/2005,07:07,1234.25,1234.50,1234.25,1234.50,1,12,13.00
11/15/2005,07:08,1234.25,1234.75,1234.25,1234.50,240,16,256.00
11/15/2005,07:09,1234.75,1234.75,1234.75,1234.75,132,0,132.00
11/15/2005,07:10,1234.50,1234.75,1234.50,1234.75,114,6,120.00
11/15/2005,07:11,1234.75,1234.75,1234.50,1234.75,153,145,298.00
11/15/2005,07:12,1234.75,1234.75,1234.50,1234.50,15,61,76.00
11/15/2005,07:13,1234.50,1234.50,1234.50,1234.50,0,8,8.00
11/15/2005,07:14,1234.50,1234.50,1234.50,1234.50,0,74,74.00
11/15/2005,07:15,1234.50,1234.50,1234.25,1234.25,6,16,22.00
11/15/2005,07:16,1234.25,1234.25,1234.25,1234.25,0,159,159.00
11/15/2005,07:17,1234.50,1234.50,1234.25,1234.25,102,32,134.00
11/15/2005,07:18,1234.25,1234.50,1234.25,1234.50,10,11,21.00
11/15/2005,07:19,1234.50,1234.50,1234.25,1234.50,10,4,14.00
11/15/2005,07:20,1234.25,1234.50,1234.25,1234.25,73,10,83.00
11/15/2005,07:21,1234.50,1234.75,1234.50,1234.50,89,39,128.00
11/15/2005,07:22,1234.50,1234.50,1234.50,1234.50,0,77,77.00
11/15/2005,07:23,1234.75,1234.75,1234.50,1234.75,7,2,9.00
11/15/2005,07:24,1234.50,1234.75,1234.50,1234.75,20,5,25.00
11/15/2005,07:25,1234.75,1234.75,1234.75,1234.75,43,0,43.00
11/15/2005,07:26,1234.75,1234.75,1234.50,1234.50,10,4,14.00
11/15/2005,07:27,1234.75,1234.75,1234.50,1234.75,317,12,329.00
11/15/2005,07:28,1234.75,1234.75,1234.50,1234.75,55,38,93.00
11/15/2005,07:29,1234.75,1234.75,1234.50,1234.50,155,84,239.00
11/15/2005,07:30,1234.75,1234.75,1234.50,1234.50,88,232,320.00
11/15/2005,07:31,1234.75,1236.25,1234.50,1236.25,3964,2129,6093.00
11/15/2005,07:32,1236.25,1236.25,1235.50,1236.25,1275,1530,2805.00
11/15/2005,07:33,1236.25,1236.75,1236.00,1236.75,1408,313,1721.00
11/15/2005,07:34,1236.75,1237.00,1236.50,1236.75,1855,160,2015.00
11/15/2005,07:35,1236.75,1237.00,1236.25,1236.50,528,802,1330.00
11/15/2005,07:36,1236.50,1236.75,1236.50,1236.75,74,199,273.00
11/15/2005,07:37,1236.50,1236.75,1236.25,1236.25,117,319,436.00
11/15/2005,07:38,1236.25,1236.50,1236.00,1236.25,268,620,888.00
11/15/2005,07:39,1236.25,1236.50,1236.25,1236.25,286,838,1124.00
11/15/2005,07:40,1236.50,1236.50,1236.00,1236.50,169,87,256.00
11/15/2005,07:41,1236.50,1236.50,1236.25,1236.25,48,17,65.00
11/15/2005,07:42,1236.50,1236.50,1236.25,1236.25,2,9,11.00
11/15/2005,07:43,1236.50,1236.75,1236.25,1236.50,461,189,650.00
11/15/2005,07:44,1236.50,1236.50,1236.25,1236.25,1,3,4.00
11/15/2005,07:45,1236.25,1236.50,1235.75,1236.00,143,1843,1986.00
11/15/2005,07:46,1235.75,1235.75,1235.25,1235.50,207,1687,1894.00
11/15/2005,07:47,1235.50,1235.75,1235.25,1235.25,880,333,1213.00
11/15/2005,07:48,1235.25,1235.50,1235.25,1235.50,610,52,662.00
11/15/2005,07:49,1235.50,1235.75,1235.25,1235.50,695,165,860.00
11/15/2005,07:50,1235.50,1235.50,1235.50,1235.50,0,279,279.00
11/15/2005,07:51,1235.50,1235.50,1235.50,1235.50,0,243,243.00
11/15/2005,07:52,1235.50,1235.50,1235.00,1235.00,99,695,794.00
11/15/2005,07:53,1235.25,1235.25,1235.00,1235.25,4,9,13.00
11/15/2005,07:54,1235.25,1235.50,1235.25,1235.25,174,144,318.00
11/15/2005,07:55,1235.25,1235.50,1235.25,1235.50,8,9,17.00
11/15/2005,07:56,1235.50,1235.50,1235.25,1235.25,18,6,24.00
11/15/2005,07:57,1235.50,1235.50,1235.25,1235.50,29,27,56.00
11/15/2005,07:58,1235.50,1235.50,1235.25,1235.25,6,30,36.00
11/15/2005,07:59,1235.25,1235.50,1235.25,1235.25,1,19,20.00
11/15/2005,08:00,1235.50,1235.50,1235.25,1235.50,256,20,276.00
11/15/2005,08:01,1235.50,1235.50,1235.25,1235.25,125,108,233.00
11/15/2005,08:02,1235.25,1235.25,1235.00,1235.25,144,167,311.00
11/15/2005,08:03,1235.25,1235.25,1235.25,1235.25,22,0,22.00
11/15/2005,08:04,1235.25,1235.50,1235.00,1235.25,98,21,119.00
11/15/2005,08:05,1235.25,1235.50,1235.25,1235.25,3,57,60.00
11/15/2005,08:06,1235.50,1235.50,1235.25,1235.50,51,2,53.00
11/15/2005,08:07,1235.50,1235.50,1235.25,1235.50,6,180,186.00
11/15/2005,08:08,1235.25,1235.50,1235.25,1235.50,1,4,5.00
11/15/2005,08:09,1235.25,1235.50,1235.25,1235.50,3,65,68.00
11/15/2005,08:10,1235.50,1235.50,1235.50,1235.50,21,0,21.00
11/15/2005,08:11,1235.50,1235.50,1235.00,1235.00,58,280,338.00
11/15/2005,08:12,1235.25,1235.25,1235.25,1235.25,113,0,113.00
11/15/2005,08:13,1235.25,1235.50,1235.25,1235.25,346,134,480.00
11/15/2005,08:14,1235.25,1235.50,1235.25,1235.25,2,3,5.00
11/15/2005,08:15,1235.25,1235.25,1235.25,1235.25,0,123,123.00
11/15/2005,08:16,1235.50,1235.50,1235.25,1235.25,78,37,115.00
11/15/2005,08:17,1235.50,1235.50,1235.25,1235.25,6,1,7.00
11/15/2005,08:19,1235.25,1235.50,1235.25,1235.50,12,2,14.00
11/15/2005,08:20,1235.50,1235.50,1235.25,1235.50,106,7,113.00
11/15/2005,08:21,1235.25,1235.50,1235.25,1235.50,7,33,40.00
11/15/2005,08:22,1235.50,1235.50,1235.50,1235.50,9,0,9.00
11/15/2005,08:23,1235.50,1235.50,1235.25,1235.50,28,1,29.00
11/15/2005,08:24,1235.50,1235.50,1235.25,1235.25,11,1,12.00
11/15/2005,08:25,1235.50,1235.50,1235.25,1235.50,99,3,102.00
11/15/2005,08:26,1235.50,1235.50,1235.00,1235.00,34,261,295.00
11/15/2005,08:27,1235.25,1235.25,1235.00,1235.25,43,240,283.00
11/15/2005,08:28,1235.00,1235.25,1235.00,1235.25,105,672,777.00
11/15/2005,08:29,1235.00,1235.25,1235.00,1235.25,332,148,480.00
11/15/2005,08:30,1235.25,1236.00,1235.25,1235.75,1465,266,1731.00
11/15/2005,08:31,1235.50,1236.25,1235.50,1236.00,1940,2112,4052.00
11/15/2005,08:32,1236.00,1236.25,1235.75,1236.25,2787,1249,4036.00
11/15/2005,08:33,1236.50,1236.50,1236.00,1236.25,213,2027,2240.00
11/15/2005,08:34,1236.00,1236.25,1235.50,1235.50,809,2296,3105.00
11/15/2005,08:35,1235.75,1236.00,1235.50,1236.00,1241,933,2174.00
11/15/2005,08:36,1235.75,1236.00,1235.50,1236.00,1449,671,2120.00
11/15/2005,08:37,1236.00,1236.25,1235.75,1236.00,1124,662,1786.00
11/15/2005,08:38,1236.00,1236.25,1235.50,1235.75,551,706,1257.00
11/15/2005,08:39,1235.75,1236.00,1235.25,1236.00,1463,1337,2800.00
11/15/2005,08:40,1235.75,1236.00,1235.50,1235.75,745,934,1679.00
11/15/2005,08:41,1235.75,1236.00,1235.50,1236.00,1309,674,1983.00
11/15/2005,08:42,1236.00,1236.00,1235.25,1235.25,225,1404,1629.00
11/15/2005,08:43,1235.25,1235.50,1234.75,1234.75,104,2936,3040.00
11/15/2005,08:44,1235.00,1235.00,1234.00,1234.00,1443,4749,6192.00
11/15/2005,08:45,1234.00,1234.50,1234.00,1234.00,2111,3010,5121.00
11/15/2005,08:46,1234.25,1234.25,1233.75,1234.00,2903,3304,6207.00
11/15/2005,08:47,1234.00,1234.25,1233.50,1233.50,165,3348,3513.00
11/15/2005,08:48,1233.50,1233.75,1233.25,1233.75,1635,4786,6421.00
11/15/2005,08:49,1233.75,1234.25,1233.25,1234.25,4911,1111,6022.00
11/15/2005,08:50,1234.25,1234.50,1233.75,1234.00,1900,3477,5377.00
11/15/2005,08:51,1234.00,1234.25,1233.50,1233.75,770,1064,1834.00
11/15/2005,08:52,1233.75,1233.75,1233.00,1233.25,518,1602,2120.00
11/15/2005,08:53,1233.25,1233.50,1233.00,1233.25,1196,1199,2395.00
11/15/2005,08:54,1233.00,1233.50,1233.00,1233.50,1746,44,1790.00
11/15/2005,08:55,1233.50,1234.00,1233.25,1233.75,2060,1152,3212.00
11/15/2005,08:56,1234.00,1234.00,1233.25,1233.50,594,1950,2544.00
11/15/2005,08:57,1233.50,1233.75,1233.25,1233.50,1210,1789,2999.00
11/15/2005,08:58,1233.75,1233.75,1233.25,1233.50,273,597,870.00
11/15/2005,08:59,1233.50,1234.00,1233.25,1233.75,2853,594,3447.00
11/15/2005,09:00,1233.75,1234.25,1233.50,1233.50,1122,1097,2219.00
11/15/2005,09:01,1233.50,1233.75,1233.25,1233.50,1420,646,2066.00
11/15/2005,09:02,1233.75,1233.75,1233.25,1233.75,988,1633,2621.00
11/15/2005,09:03,1233.75,1234.50,1233.50,1234.50,4570,333,4903.00
11/15/2005,09:04,1234.50,1234.75,1234.25,1234.50,2524,2639,5163.00
11/15/2005,09:05,1234.25,1234.75,1234.00,1234.50,1178,348,1526.00
11/15/2005,09:06,1234.50,1234.75,1234.25,1234.25,333,1273,1606.00
11/15/2005,09:07,1234.25,1234.50,1234.25,1234.50,1133,985,2118.00
11/15/2005,09:08,1234.50,1234.75,1234.25,1234.50,2151,1408,3559.00
11/15/2005,09:09,1234.25,1235.25,1234.25,1235.00,2373,1126,3499.00
11/15/2005,09:10,1235.00,1235.00,1234.00,1234.25,401,1776,2177.00
11/15/2005,09:11,1234.25,1234.50,1234.00,1234.50,674,392,1066.00
11/15/2005,09:12,1234.25,1234.75,1234.00,1234.50,797,492,1289.00
11/15/2005,09:13,1234.50,1234.75,1234.50,1234.75,891,680,1571.00
11/15/2005,09:14,1234.75,1234.75,1234.00,1234.50,606,1002,1608.00
11/15/2005,09:15,1234.50,1234.50,1234.00,1234.00,165,418,583.00
11/15/2005,09:16,1234.00,1234.25,1233.50,1234.00,946,3557,4503.00
11/15/2005,09:17,1233.75,1234.00,1233.50,1234.00,1217,1151,2368.00
11/15/2005,09:18,1234.00,1234.25,1233.50,1233.75,1246,446,1692.00
11/15/2005,09:19,1233.75,1234.00,1233.00,1233.50,1523,1921,3444.00
11/15/2005,09:20,1233.50,1233.75,1233.25,1233.25,849,1001,1850.00
11/15/2005,09:21,1233.50,1234.00,1233.25,1234.00,1604,576,2180.00
11/15/2005,09:22,1234.00,1234.50,1233.75,1234.50,2764,847,3611.00
11/15/2005,09:23,1234.50,1235.25,1234.25,1235.00,4616,1112,5728.00
11/15/2005,09:24,1235.00,1235.75,1234.75,1235.50,2899,2546,5445.00
11/15/2005,09:25,1235.50,1235.75,1234.75,1234.75,325,1853,2178.00
11/15/2005,09:26,1234.75,1235.25,1234.75,1234.75,1644,785,2429.00
11/15/2005,09:27,1234.75,1235.00,1234.75,1235.00,299,61,360.00
11/15/2005,09:28,1234.75,1235.50,1234.75,1235.00,990,458,1448.00
11/15/2005,09:29,1235.25,1235.50,1234.75,1235.25,789,750,1539.00
11/15/2005,09:30,1235.25,1235.75,1234.50,1235.00,3539,2110,5649.00
11/15/2005,09:31,1235.00,1235.25,1234.50,1235.00,1575,1678,3253.00
11/15/2005,09:32,1235.00,1235.25,1235.00,1235.00,437,447,884.00
11/15/2005,09:33,1234.75,1235.00,1234.25,1234.50,1235,3617,4852.00
11/15/2005,09:34,1234.50,1234.75,1234.50,1234.75,333,632,965.00
11/15/2005,09:35,1234.75,1236.50,1234.50,1236.50,7868,1437,9305.00
11/15/2005,09:36,1236.50,1236.75,1235.75,1236.00,2259,2580,4839.00
11/15/2005,09:37,1236.00,1236.25,1235.75,1236.00,982,821,1803.00
11/15/2005,09:38,1236.00,1236.50,1235.75,1236.25,1498,587,2085.00
11/15/2005,09:39,1236.00,1236.25,1235.50,1235.50,249,2145,2394.00
11/15/2005,09:40,1235.50,1235.75,1235.25,1235.50,357,1148,1505.00
11/15/2005,09:41,1235.50,1236.00,1235.50,1235.75,601,297,898.00
11/15/2005,09:42,1235.50,1236.25,1235.50,1236.00,1678,1093,2771.00
11/15/2005,09:43,1236.00,1236.25,1235.50,1235.75,344,415,759.00
11/15/2005,09:44,1235.75,1236.25,1235.75,1236.25,1265,54,1319.00
11/15/2005,09:45,1236.25,1236.50,1236.00,1236.50,1295,753,2048.00
11/15/2005,09:46,1236.25,1236.50,1236.00,1236.25,596,272,868.00
11/15/2005,09:47,1236.25,1237.25,1236.25,1237.00,5714,1526,7240.00
11/15/2005,09:48,1236.75,1237.50,1236.50,1236.50,2511,2710,5221.00
11/15/2005,09:49,1236.75,1237.25,1236.50,1237.00,2312,479,2791.00
11/15/2005,09:50,1237.00,1237.25,1236.75,1236.75,1210,581,1791.00
11/15/2005,09:51,1237.00,1237.25,1236.75,1237.00,626,1360,1986.00
11/15/2005,09:52,1236.75,1237.25,1236.50,1237.00,1714,996,2710.00
11/15/2005,09:53,1237.00,1237.75,1237.00,1237.75,4270,417,4687.00
11/15/2005,09:54,1237.75,1238.50,1237.50,1237.75,3440,3599,7039.00
11/15/2005,09:55,1238.00,1239.00,1237.75,1238.50,5547,3726,9273.00
11/15/2005,09:56,1238.50,1238.75,1238.25,1238.50,1175,969,2144.00
11/15/2005,09:57,1238.50,1238.75,1238.25,1238.25,1798,809,2607.00
11/15/2005,09:58,1238.50,1238.50,1237.75,1237.75,43,2533,2576.00
11/15/2005,09:59,1238.00,1238.00,1237.50,1237.50,190,2148,2338.00
11/15/2005,10:00,1237.50,1238.00,1237.25,1237.50,1857,1883,3740.00
11/15/2005,10:01,1237.75,1237.75,1237.50,1237.75,149,222,371.00
11/15/2005,10:02,1237.50,1237.75,1237.50,1237.50,192,1241,1433.00
11/15/2005,10:03,1237.50,1237.75,1237.50,1237.50,52,295,347.00
11/15/2005,10:04,1237.50,1237.75,1237.50,1237.75,27,38,65.00
11/15/2005,10:05,1237.75,1238.00,1237.50,1237.50,1236,827,2063.00
11/15/2005,10:06,1237.75,1237.75,1237.50,1237.75,637,7,644.00
11/15/2005,10:07,1237.75,1237.75,1237.50,1237.50,247,958,1205.00
11/15/2005,10:08,1237.50,1238.00,1237.25,1237.75,1137,361,1498.00
11/15/2005,10:09,1237.75,1238.00,1237.25,1237.75,798,827,1625.00
11/15/2005,10:10,1238.00,1238.00,1237.00,1237.00,801,2731,3532.00
11/15/2005,10:11,1237.25,1237.50,1236.75,1237.25,1663,1230,2893.00
11/15/2005,10:12,1237.25,1237.50,1237.00,1237.00,92,1327,1419.00
11/15/2005,10:13,1237.00,1237.25,1236.50,1236.75,1040,1888,2928.00
11/15/2005,10:14,1236.75,1237.00,1236.50,1237.00,515,524,1039.00
11/15/2005,10:15,1236.75,1237.25,1236.75,1237.25,945,1140,2085.00
11/15/2005,10:16,1237.00,1237.25,1237.00,1237.25,392,16,408.00
11/15/2005,10:17,1237.25,1237.50,1237.00,1237.25,462,231,693.00
11/15/2005,10:18,1237.25,1237.75,1237.25,1237.75,1008,28,1036.00
11/15/2005,10:19,1237.75,1237.75,1237.50,1237.75,293,128,421.00
11/15/2005,10:20,1237.75,1238.00,1237.50,1237.50,457,714,1171.00
11/15/2005,10:21,1237.50,1238.00,1237.25,1237.75,1086,265,1351.00
11/15/2005,10:22,1238.00,1238.00,1237.50,1238.00,609,438,1047.00
11/15/2005,10:23,1237.75,1238.25,1237.75,1237.75,1056,536,1592.00
11/15/2005,10:24,1237.75,1237.75,1237.50,1237.50,65,150,215.00
11/15/2005,10:25,1237.75,1237.75,1237.25,1237.50,26,467,493.00
11/15/2005,10:26,1237.25,1237.75,1237.25,1237.50,374,18,392.00
11/15/2005,10:27,1237.50,1237.75,1237.50,1237.75,506,17,523.00
11/15/2005,10:28,1237.75,1238.25,1237.50,1237.75,1230,237,1467.00
11/15/2005,10:29,1237.75,1238.25,1237.75,1238.00,208,325,533.00
11/15/2005,10:30,1238.00,1238.50,1237.75,1237.75,1056,1227,2283.00
11/15/2005,10:31,1237.75,1238.00,1237.50,1237.50,49,744,793.00
11/15/2005,10:32,1237.50,1237.50,1236.75,1237.00,620,2654,3274.00
11/15/2005,10:33,1237.00,1238.25,1237.00,1238.00,3242,144,3386.00
11/15/2005,10:34,1238.00,1238.25,1237.50,1237.50,18,2375,2393.00
11/15/2005,10:35,1237.50,1238.00,1237.50,1237.75,370,103,473.00
11/15/2005,10:36,1237.75,1237.75,1237.50,1237.75,125,4,129.00
11/15/2005,10:37,1237.50,1237.75,1237.50,1237.75,25,153,178.00
11/15/2005,10:38,1237.50,1237.75,1237.50,1237.50,55,49,104.00
11/15/2005,10:39,1237.75,1237.75,1237.25,1237.50,82,361,443.00
11/15/2005,10:40,1237.50,1237.50,1237.25,1237.50,277,70,347.00
11/15/2005,10:41,1237.25,1237.50,1237.00,1237.25,305,715,1020.00
11/15/2005,10:42,1237.25,1237.50,1237.25,1237.25,72,146,218.00
11/15/2005,10:43,1237.25,1238.00,1237.25,1237.75,1078,199,1277.00
11/15/2005,10:44,1237.75,1238.00,1237.50,1237.50,327,494,821.00
11/15/2005,10:45,1237.75,1237.75,1237.25,1237.25,310,1260,1570.00
11/15/2005,10:46,1237.25,1237.50,1237.00,1237.25,367,1403,1770.00
11/15/2005,10:47,1237.25,1237.50,1237.00,1237.25,577,841,1418.00
11/15/2005,10:48,1237.50,1237.50,1237.25,1237.50,168,18,186.00
11/15/2005,10:49,1237.50,1237.75,1237.25,1237.50,699,614,1313.00
11/15/2005,10:50,1237.50,1237.50,1237.25,1237.50,15,83,98.00
11/15/2005,10:51,1237.25,1237.50,1237.25,1237.25,11,37,48.00
11/15/2005,10:52,1237.50,1237.75,1237.25,1237.75,620,22,642.00
11/15/2005,10:53,1237.50,1237.75,1237.25,1237.50,71,380,451.00
11/15/2005,10:54,1237.50,1237.50,1237.25,1237.50,185,3,188.00
11/15/2005,10:55,1237.50,1237.75,1237.50,1237.50,565,44,609.00
11/15/2005,10:56,1237.75,1238.25,1237.50,1238.25,1730,816,2546.00
11/15/2005,10:57,1238.25,1238.50,1238.00,1238.25,1970,708,2678.00
11/15/2005,10:58,1238.00,1238.75,1238.00,1238.75,1230,260,1490.00
11/15/2005,10:59,1238.75,1238.75,1238.25,1238.75,2584,235,2819.00
11/15/2005,11:00,1238.75,1239.00,1238.50,1238.75,2136,773,2909.00
11/15/2005,11:01,1238.75,1239.50,1238.50,1239.50,5261,2708,7969.00
11/15/2005,11:02,1239.25,1239.50,1239.00,1239.00,1054,1488,2542.00
11/15/2005,11:03,1239.25,1239.50,1239.00,1239.25,1085,803,1888.00
11/15/2005,11:04,1239.00,1239.25,1238.75,1238.75,52,2068,2120.00
11/15/2005,11:05,1238.75,1239.00,1238.50,1238.75,651,1414,2065.00
11/15/2005,11:06,1239.00,1239.00,1238.25,1238.50,654,1456,2110.00
11/15/2005,11:07,1238.75,1238.75,1238.50,1238.75,510,17,527.00
11/15/2005,11:08,1238.50,1239.00,1238.50,1238.75,254,204,458.00
11/15/2005,11:09,1238.50,1239.00,1238.50,1238.75,631,130,761.00
11/15/2005,11:10,1238.75,1239.25,1238.50,1238.75,717,571,1288.00
11/15/2005,11:11,1238.75,1238.75,1238.50,1238.50,542,43,585.00
11/15/2005,11:12,1238.75,1238.75,1238.50,1238.75,69,117,186.00
11/15/2005,11:13,1238.75,1239.25,1238.50,1239.00,1435,108,1543.00
11/15/2005,11:14,1239.00,1239.50,1238.75,1239.25,1469,370,1839.00
11/15/2005,11:15,1239.25,1239.75,1239.00,1239.50,2892,882,3774.00
11/15/2005,11:16,1239.25,1239.75,1239.25,1239.75,3106,681,3787.00
11/15/2005,11:17,1239.75,1240.50,1239.50,1240.25,5580,3706,9286.00
11/15/2005,11:18,1240.25,1240.75,1240.00,1240.50,3449,1125,4574.00
11/15/2005,11:19,1240.50,1240.75,1240.25,1240.50,1632,2147,3779.00
11/15/2005,11:20,1240.75,1241.00,1240.50,1240.75,1473,2366,3839.00
11/15/2005,11:21,1240.75,1240.75,1240.00,1240.50,708,2198,2906.00
11/15/2005,11:22,1240.25,1240.50,1240.25,1240.50,933,361,1294.00
11/15/2005,11:23,1240.25,1240.50,1240.00,1240.00,131,1053,1184.00
11/15/2005,11:24,1240.00,1240.25,1239.75,1240.00,789,2622,3411.00
11/15/2005,11:25,1240.00,1240.25,1239.75,1240.00,1031,879,1910.00
11/15/2005,11:26,1240.00,1240.00,1239.75,1240.00,341,295,636.00
11/15/2005,11:27,1239.75,1240.00,1239.50,1239.75,414,1544,1958.00
11/15/2005,11:28,1239.75,1240.00,1239.50,1239.75,929,754,1683.00
11/15/2005,11:29,1240.00,1240.00,1239.75,1240.00,490,848,1338.00
11/15/2005,11:30,1239.75,1240.00,1239.50,1239.75,163,1071,1234.00
11/15/2005,11:31,1240.00,1240.25,1239.75,1240.00,1805,254,2059.00
11/15/2005,11:32,1240.00,1240.00,1239.75,1240.00,40,17,57.00
11/15/2005,11:33,1240.00,1240.00,1239.75,1240.00,220,129,349.00
11/15/2005,11:34,1240.00,1240.00,1239.75,1239.75,16,7,23.00
11/15/2005,11:35,1239.75,1240.00,1239.50,1239.75,118,774,892.00
11/15/2005,11:36,1239.50,1239.75,1239.50,1239.75,482,19,501.00
11/15/2005,11:37,1239.50,1239.75,1239.50,1239.50,197,200,397.00
11/15/2005,11:38,1239.50,1240.00,1239.50,1240.00,92,100,192.00
11/15/2005,11:39,1240.00,1240.00,1239.75,1240.00,103,41,144.00
11/15/2005,11:40,1239.75,1239.75,1239.25,1239.50,418,1238,1656.00
11/15/2005,11:41,1239.50,1239.75,1239.50,1239.50,17,76,93.00
11/15/2005,11:42,1239.75,1239.75,1239.25,1239.50,13,440,453.00
11/15/2005,11:43,1239.50,1239.50,1239.25,1239.50,268,508,776.00
11/15/2005,11:44,1239.50,1239.50,1239.25,1239.25,74,729,803.00
11/15/2005,11:45,1239.25,1239.50,1239.00,1239.50,682,741,1423.00
11/15/2005,11:46,1239.25,1239.50,1239.00,1239.25,154,256,410.00
11/15/2005,11:47,1239.25,1239.50,1239.25,1239.25,26,18,44.00
11/15/2005,11:48,1239.50,1239.75,1239.25,1239.50,361,209,570.00
11/15/2005,11:49,1239.50,1239.75,1239.25,1239.50,71,174,245.00
11/15/2005,11:50,1239.50,1239.50,1239.25,1239.50,13,2083,2096.00
11/15/2005,11:51,1239.25,1239.50,1239.25,1239.50,25,11,36.00
11/15/2005,11:52,1239.25,1239.50,1239.00,1239.25,92,777,869.00
11/15/2005,11:53,1239.50,1239.50,1239.25,1239.50,34,73,107.00
11/15/2005,11:54,1239.25,1240.00,1239.25,1239.75,1260,204,1464.00
11/15/2005,11:55,1239.75,1239.75,1239.50,1239.75,906,222,1128.00
11/15/2005,11:56,1239.75,1239.75,1239.50,1239.50,175,18,193.00
11/15/2005,11:57,1239.75,1239.75,1239.50,1239.50,147,337,484.00
11/15/2005,11:58,1239.25,1239.50,1239.00,1239.25,141,414,555.00
11/15/2005,11:59,1239.25,1240.00,1239.25,1240.00,1613,37,1650.00
11/15/2005,12:00,1239.75,1240.00,1239.75,1240.00,882,18,900.00
11/15/2005,12:01,1240.25,1240.50,1239.75,1240.25,1621,1156,2777.00
11/15/2005,12:02,1240.25,1240.25,1240.00,1240.00,108,775,883.00
11/15/2005,12:03,1240.00,1240.25,1240.00,1240.00,49,658,707.00
11/15/2005,12:04,1239.75,1240.00,1239.50,1239.50,97,875,972.00
11/15/2005,12:05,1239.75,1240.00,1239.25,1239.25,862,432,1294.00
11/15/2005,12:06,1239.25,1239.75,1239.25,1239.50,205,215,420.00
11/15/2005,12:07,1239.50,1239.75,1239.25,1239.50,107,381,488.00
11/15/2005,12:08,1239.25,1239.50,1239.00,1239.00,133,446,579.00
11/15/2005,12:09,1239.00,1239.25,1239.00,1239.00,58,247,305.00
11/15/2005,12:10,1239.25,1239.25,1239.00,1239.25,59,117,176.00
11/15/2005,12:11,1239.00,1239.25,1239.00,1239.25,190,90,280.00
11/15/2005,12:12,1239.00,1239.25,1238.75,1238.75,139,1349,1488.00
11/15/2005,12:13,1239.00,1239.00,1238.75,1239.00,108,196,304.00
11/15/2005,12:14,1238.75,1239.00,1238.75,1239.00,26,139,165.00
11/15/2005,12:15,1239.00,1239.00,1238.75,1239.00,28,197,225.00
11/15/2005,12:16,1238.75,1239.00,1238.75,1239.00,57,64,121.00
11/15/2005,12:17,1239.00,1239.25,1238.75,1239.00,886,443,1329.00
11/15/2005,12:18,1239.00,1239.25,1239.00,1239.25,3,35,38.00
11/15/2005,12:19,1239.00,1239.75,1239.00,1239.50,1719,34,1753.00
11/15/2005,12:20,1239.75,1240.00,1239.50,1239.75,333,528,861.00
11/15/2005,12:21,1239.50,1239.75,1239.00,1239.25,293,511,804.00
11/15/2005,12:22,1239.25,1239.50,1239.00,1239.00,63,555,618.00
11/15/2005,12:23,1239.25,1239.25,1239.00,1239.00,15,221,236.00
11/15/2005,12:24,1239.00,1239.00,1239.00,1239.00,0,580,580.00
11/15/2005,12:25,1239.25,1239.50,1239.00,1239.25,218,300,518.00
11/15/2005,12:26,1239.00,1239.25,1238.75,1239.00,398,433,831.00
11/15/2005,12:27,1239.00,1239.00,1238.75,1239.00,597,19,616.00
11/15/2005,12:28,1238.75,1239.25,1238.75,1239.00,460,178,638.00
11/15/2005,12:29,1238.75,1239.00,1238.25,1238.50,1509,2831,4340.00
11/15/2005,12:30,1238.50,1238.75,1238.25,1238.75,826,409,1235.00
11/15/2005,12:31,1238.50,1239.00,1238.25,1238.50,883,2043,2926.00
11/15/2005,12:32,1238.50,1239.00,1238.25,1238.50,662,762,1424.00
11/15/2005,12:33,1238.50,1238.50,1238.00,1238.25,368,3137,3505.00
11/15/2005,12:34,1238.25,1238.50,1238.00,1238.50,382,77,459.00
11/15/2005,12:35,1238.25,1238.50,1238.25,1238.25,23,95,118.00
11/15/2005,12:36,1238.25,1238.50,1238.00,1238.25,282,737,1019.00
11/15/2005,12:37,1238.50,1238.50,1238.25,1238.50,74,171,245.00
11/15/2005,12:38,1238.25,1238.50,1237.50,1237.50,23,4016,4039.00
11/15/2005,12:39,1237.50,1238.00,1237.50,1237.75,1295,348,1643.00
11/15/2005,12:40,1237.75,1238.00,1237.50,1237.75,600,950,1550.00
11/15/2005,12:41,1237.75,1238.00,1237.00,1237.25,602,2631,3233.00
11/15/2005,12:42,1237.50,1237.50,1237.00,1237.25,1344,2598,3942.00
11/15/2005,12:43,1237.00,1237.00,1236.00,1236.50,873,4612,5485.00
11/15/2005,12:44,1236.50,1236.50,1236.00,1236.50,1156,1877,3033.00
11/15/2005,12:45,1236.50,1236.75,1236.25,1236.25,1056,933,1989.00
11/15/2005,12:46,1236.25,1236.25,1235.50,1235.75,1286,2867,4153.00
11/15/2005,12:47,1235.75,1236.25,1235.50,1236.25,1137,714,1851.00
11/15/2005,12:48,1236.25,1236.25,1235.75,1235.75,790,1181,1971.00
11/15/2005,12:49,1236.00,1236.25,1235.75,1236.25,813,104,917.00
11/15/2005,12:50,1236.25,1236.25,1236.00,1236.25,568,52,620.00
11/15/2005,12:51,1236.25,1236.25,1235.50,1236.00,1374,1338,2712.00
11/15/2005,12:52,1236.00,1236.25,1235.75,1236.00,881,1285,2166.00
11/15/2005,12:53,1236.00,1236.25,1235.50,1236.25,590,441,1031.00
11/15/2005,12:54,1236.25,1236.25,1236.00,1236.00,398,20,418.00
11/15/2005,12:55,1236.00,1236.25,1236.00,1236.00,44,71,115.00
11/15/2005,12:56,1236.00,1236.00,1234.50,1235.00,1882,5558,7440.00
11/15/2005,12:57,1235.00,1235.25,1234.25,1234.75,1930,3890,5820.00
11/15/2005,12:58,1234.75,1235.25,1234.75,1235.25,989,789,1778.00
11/15/2005,12:59,1235.00,1235.50,1235.00,1235.25,885,1489,2374.00
11/15/2005,13:00,1235.25,1235.50,1235.00,1235.25,314,350,664.00
11/15/2005,13:01,1235.00,1235.25,1233.75,1234.25,3940,6217,10157.00
11/15/2005,13:02,1234.00,1234.25,1233.50,1234.00,1892,2735,4627.00
11/15/2005,13:03,1234.00,1234.50,1233.50,1234.25,1558,1720,3278.00
11/15/2005,13:04,1234.00,1234.50,1234.00,1234.50,1288,776,2064.00
11/15/2005,13:05,1234.25,1234.50,1234.00,1234.25,263,1005,1268.00
11/15/2005,13:06,1234.25,1234.50,1234.00,1234.25,397,768,1165.00
11/15/2005,13:07,1234.25,1234.50,1234.00,1234.25,391,365,756.00
11/15/2005,13:08,1234.25,1234.25,1233.50,1233.75,1023,1793,2816.00
11/15/2005,13:09,1234.00,1234.00,1233.50,1234.00,1753,796,2549.00
11/15/2005,13:10,1234.25,1234.25,1232.75,1232.75,2778,9452,12230.00
11/15/2005,13:11,1232.75,1233.50,1232.75,1233.50,2125,1576,3701.00
11/15/2005,13:12,1233.50,1233.75,1233.25,1233.50,1597,1076,2673.00
11/15/2005,13:13,1233.50,1233.75,1232.50,1232.75,1721,3346,5067.00
11/15/2005,13:14,1232.75,1233.00,1231.50,1231.75,4241,7755,11996.00
11/15/2005,13:15,1231.75,1232.25,1231.50,1232.00,2250,2061,4311.00
11/15/2005,13:16,1231.75,1232.25,1231.50,1231.75,1084,1434,2518.00
11/15/2005,13:17,1231.50,1232.50,1231.25,1232.50,3091,3042,6133.00
11/15/2005,13:18,1232.50,1232.50,1232.00,1232.00,1232,820,2052.00
11/15/2005,13:19,1232.25,1232.75,1232.00,1232.50,1937,2393,4330.00
11/15/2005,13:20,1232.50,1232.75,1232.25,1232.75,685,820,1505.00
11/15/2005,13:21,1232.75,1233.25,1232.75,1232.75,1798,1388,3186.00
11/15/2005,13:22,1233.00,1233.50,1232.75,1233.50,2871,247,3118.00
11/15/2005,13:23,1233.50,1233.50,1232.75,1233.00,864,1413,2277.00
11/15/2005,13:24,1233.00,1233.25,1232.75,1233.00,611,760,1371.00
11/15/2005,13:25,1232.75,1233.00,1232.25,1232.75,1296,1851,3147.00
11/15/2005,13:26,1232.75,1233.25,1232.75,1233.00,941,390,1331.00
11/15/2005,13:27,1233.00,1233.00,1232.50,1232.75,193,936,1129.00
11/15/2005,13:28,1232.75,1233.00,1232.50,1232.75,525,80,605.00
11/15/2005,13:29,1233.00,1233.25,1232.75,1233.00,578,502,1080.00
11/15/2005,13:30,1233.00,1233.00,1232.50,1232.75,511,651,1162.00
11/15/2005,13:31,1232.75,1233.00,1232.75,1232.75,121,721,842.00
11/15/2005,13:32,1232.75,1233.00,1232.25,1232.50,535,1494,2029.00
11/15/2005,13:33,1232.75,1232.75,1232.25,1232.50,183,464,647.00
11/15/2005,13:34,1232.50,1232.50,1232.00,1232.50,1158,717,1875.00
11/15/2005,13:35,1232.25,1232.75,1232.25,1232.75,1243,394,1637.00
11/15/2005,13:36,1232.75,1233.00,1232.50,1232.75,689,312,1001.00
11/15/2005,13:37,1232.75,1233.00,1232.50,1232.50,238,211,449.00
11/15/2005,13:38,1232.75,1233.25,1232.75,1233.00,1526,744,2270.00
11/15/2005,13:39,1233.00,1233.25,1232.75,1233.00,322,567,889.00
11/15/2005,13:40,1232.75,1233.00,1232.50,1232.75,134,485,619.00
11/15/2005,13:41,1232.75,1233.00,1232.50,1232.75,22,249,271.00
11/15/2005,13:42,1233.00,1233.25,1232.75,1233.00,654,647,1301.00
11/15/2005,13:43,1233.00,1233.25,1232.75,1232.75,640,685,1325.00
11/15/2005,13:44,1232.75,1233.00,1232.25,1232.50,230,1376,1606.00
11/15/2005,13:45,1232.50,1232.50,1231.50,1232.00,996,3284,4280.00
11/15/2005,13:46,1232.00,1232.25,1231.75,1232.25,987,144,1131.00
11/15/2005,13:47,1232.25,1232.25,1232.00,1232.25,377,125,502.00
11/15/2005,13:48,1232.25,1232.50,1231.75,1232.50,1178,455,1633.00
11/15/2005,13:49,1232.25,1233.00,1232.25,1233.00,1437,237,1674.00
11/15/2005,13:50,1233.00,1233.00,1232.25,1232.50,70,838,908.00
11/15/2005,13:51,1232.50,1232.75,1232.25,1232.50,239,355,594.00
11/15/2005,13:52,1232.50,1232.50,1231.75,1231.75,400,1745,2145.00
11/15/2005,13:53,1231.75,1232.00,1230.75,1231.25,2155,6901,9056.00
11/15/2005,13:54,1231.25,1231.50,1231.25,1231.25,106,402,508.00
11/15/2005,13:55,1231.50,1231.75,1231.25,1231.25,984,1135,2119.00
11/15/2005,13:56,1231.25,1231.75,1231.00,1231.00,380,1003,1383.00
11/15/2005,13:57,1231.25,1231.50,1230.75,1231.25,996,1187,2183.00
11/15/2005,13:58,1231.25,1231.50,1230.25,1230.75,1695,3673,5368.00
11/15/2005,13:59,1230.75,1231.00,1230.00,1230.00,1577,3866,5443.00
11/15/2005,14:00,1230.25,1230.25,1229.50,1229.75,2025,4197,6222.00
11/15/2005,14:01,1229.75,1229.75,1228.75,1229.00,3501,7794,11295.00
11/15/2005,14:02,1229.00,1229.25,1228.50,1229.00,2284,3244,5528.00
11/15/2005,14:03,1229.00,1229.25,1228.75,1229.25,951,791,1742.00
11/15/2005,14:04,1229.25,1230.00,1229.25,1229.75,3594,1497,5091.00
11/15/2005,14:05,1229.75,1230.00,1229.50,1229.50,1680,819,2499.00
11/15/2005,14:06,1229.50,1230.25,1229.25,1230.00,2442,502,2944.00
11/15/2005,14:07,1230.00,1230.25,1229.75,1229.75,482,587,1069.00
11/15/2005,14:08,1229.75,1230.25,1229.75,1230.00,697,471,1168.00
11/15/2005,14:09,1230.00,1230.00,1229.50,1230.00,775,714,1489.00
11/15/2005,14:10,1229.75,1230.25,1229.50,1229.75,1222,436,1658.00
11/15/2005,14:11,1229.75,1230.25,1229.75,1230.25,319,295,614.00
11/15/2005,14:12,1230.00,1230.50,1230.00,1230.00,1352,475,1827.00
11/15/2005,14:13,1230.25,1230.50,1230.00,1230.50,507,151,658.00
11/15/2005,14:14,1230.25,1230.50,1230.00,1230.00,209,902,1111.00
11/15/2005,14:15,1230.25,1230.50,1230.00,1230.50,695,146,841.00
11/15/2005,14:16,1230.25,1230.50,1230.25,1230.50,731,15,746.00
11/15/2005,14:17,1230.25,1230.75,1230.25,1230.50,209,858,1067.00
11/15/2005,14:18,1230.25,1230.50,1230.00,1230.00,83,418,501.00
11/15/2005,14:19,1230.00,1230.25,1229.75,1230.25,456,1264,1720.00
11/15/2005,14:20,1230.25,1230.25,1230.00,1230.00,36,96,132.00
11/15/2005,14:21,1230.00,1230.25,1229.75,1229.75,479,1061,1540.00
11/15/2005,14:22,1229.75,1230.25,1229.75,1230.00,486,123,609.00
11/15/2005,14:23,1230.00,1230.25,1230.00,1230.25,63,99,162.00
11/15/2005,14:24,1230.00,1231.50,1230.00,1231.50,4045,2380,6425.00
11/15/2005,14:25,1231.25,1231.75,1231.25,1231.25,1720,363,2083.00
11/15/2005,14:26,1231.25,1231.75,1231.25,1231.50,1129,535,1664.00
11/15/2005,14:27,1231.50,1231.50,1231.00,1231.25,232,1322,1554.00
11/15/2005,14:28,1231.25,1231.25,1230.75,1231.00,123,950,1073.00
11/15/2005,14:29,1231.00,1231.00,1230.00,1230.00,612,2410,3022.00
11/15/2005,14:30,1230.00,1230.50,1230.00,1230.25,972,435,1407.00
11/15/2005,14:31,1230.25,1230.75,1230.00,1230.75,1144,1228,2372.00
11/15/2005,14:32,1230.50,1230.75,1230.25,1230.50,243,406,649.00
11/15/2005,14:33,1230.50,1231.00,1230.50,1230.75,369,203,572.00
11/15/2005,14:34,1231.00,1232.00,1230.75,1231.75,2797,575,3372.00
11/15/2005,14:35,1231.75,1232.00,1231.50,1231.75,801,1835,2636.00
11/15/2005,14:36,1231.75,1231.75,1231.00,1231.00,458,1477,1935.00
11/15/2005,14:37,1231.25,1231.25,1231.00,1231.25,192,381,573.00
11/15/2005,14:38,1231.25,1231.75,1231.25,1231.50,453,160,613.00
11/15/2005,14:39,1231.50,1231.75,1231.50,1231.75,223,12,235.00
11/15/2005,14:40,1231.75,1231.75,1231.50,1231.50,157,588,745.00
11/15/2005,14:41,1231.50,1232.25,1231.50,1232.00,1393,590,1983.00
11/15/2005,14:42,1232.00,1232.00,1231.00,1231.50,303,2323,2626.00
11/15/2005,14:43,1231.25,1231.50,1230.75,1230.75,54,1344,1398.00
11/15/2005,14:44,1230.75,1231.75,1230.75,1231.50,1408,152,1560.00
11/15/2005,14:45,1231.50,1231.75,1231.25,1231.25,169,391,560.00
11/15/2005,14:46,1231.50,1231.75,1231.00,1231.25,786,729,1515.00
11/15/2005,14:47,1231.25,1231.50,1231.25,1231.25,329,353,682.00
11/15/2005,14:48,1231.50,1231.50,1231.25,1231.50,270,59,329.00
11/15/2005,14:49,1231.50,1231.50,1231.25,1231.50,300,42,342.00
11/15/2005,14:50,1231.50,1231.50,1231.00,1231.00,488,517,1005.00
11/15/2005,14:51,1231.25,1231.25,1231.00,1231.00,147,163,310.00
11/15/2005,14:52,1231.00,1231.25,1230.75,1231.00,326,1023,1349.00
11/15/2005,14:53,1230.75,1231.25,1230.75,1231.00,468,481,949.00
11/15/2005,14:54,1231.00,1231.50,1230.75,1231.00,766,1383,2149.00
11/15/2005,14:55,1231.00,1231.00,1230.25,1230.50,802,3046,3848.00
11/15/2005,14:56,1230.50,1230.75,1230.25,1230.75,1034,307,1341.00
11/15/2005,14:57,1230.75,1230.75,1230.50,1230.75,237,1295,1532.00
11/15/2005,14:58,1230.75,1231.00,1230.50,1230.75,1086,858,1944.00
11/15/2005,14:59,1230.75,1231.25,1230.75,1231.25,1273,1117,2390.00
11/15/2005,15:00,1231.25,1231.75,1231.00,1231.75,3860,739,4599.00
11/15/2005,15:01,1231.75,1232.50,1231.50,1232.25,4714,3623,8337.00
11/15/2005,15:02,1232.25,1232.50,1231.50,1231.75,350,3134,3484.00
11/15/2005,15:03,1232.00,1232.00,1231.50,1231.50,1989,1671,3660.00
11/15/2005,15:04,1231.50,1232.00,1231.25,1231.75,1155,377,1532.00
11/15/2005,15:05,1231.75,1232.00,1231.50,1231.75,153,578,731.00
11/15/2005,15:06,1231.75,1232.25,1231.75,1232.25,2274,440,2714.00
11/15/2005,15:07,1232.25,1232.50,1232.00,1232.50,2183,275,2458.00
11/15/2005,15:08,1232.25,1232.50,1231.75,1232.00,717,2809,3526.00
11/15/2005,15:09,1232.00,1232.00,1231.75,1231.75,354,641,995.00
11/15/2005,15:10,1232.00,1232.25,1231.75,1232.00,712,240,952.00
11/15/2005,15:11,1232.25,1232.50,1232.00,1232.25,811,653,1464.00
11/15/2005,15:12,1232.25,1232.50,1232.00,1232.25,44,379,423.00
11/15/2005,15:13,1232.00,1232.50,1232.00,1232.25,647,261,908.00
11/15/2005,15:14,1232.25,1233.25,1232.00,1232.75,4998,1376,6374.00
11/15/2005,15:15,1233.00,1233.00,1232.25,1232.50,2888,3384,6272.00
11/15/2005,15:16,1232.75,1232.75,1232.50,1232.75,11,16,27.00
11/15/2005,15:31,1232.50,1232.50,1232.25,1232.25,4,209,213.00
11/15/2005,15:32,1232.25,1232.25,1232.25,1232.25,0,58,58.00
11/15/2005,15:33,1232.50,1232.50,1232.25,1232.50,2,53,55.00
11/15/2005,15:34,1232.25,1232.50,1232.00,1232.25,97,300,397.00
11/15/2005,15:35,1232.25,1232.50,1232.00,1232.50,38,6,44.00
11/15/2005,15:36,1232.50,1232.50,1232.25,1232.50,3,14,17.00
11/15/2005,15:37,1232.50,1232.50,1232.25,1232.25,62,229,291.00
11/15/2005,15:38,1232.25,1232.50,1232.25,1232.50,2,2,4.00
11/15/2005,15:39,1232.25,1232.25,1232.25,1232.25,0,5,5.00
11/15/2005,15:40,1232.50,1232.50,1232.50,1232.50,5,0,5.00
11/15/2005,15:41,1232.50,1232.50,1232.50,1232.50,33,0,33.00
11/15/2005,15:42,1232.50,1232.50,1232.00,1232.00,5,229,234.00
11/15/2005,15:43,1232.25,1232.25,1232.00,1232.00,2,2,4.00
11/15/2005,15:44,1232.25,1232.25,1232.25,1232.25,38,0,38.00
11/15/2005,15:45,1232.25,1232.25,1232.25,1232.25,15,0,15.00
11/15/2005,15:46,1232.00,1232.25,1232.00,1232.25,35,1,36.00
11/15/2005,15:47,1232.50,1232.50,1232.25,1232.25,2,9,11.00
11/15/2005,15:48,1232.25,1232.25,1232.25,1232.25,0,41,41.00
11/15/2005,15:49,1232.25,1232.50,1232.25,1232.25,1,134,135.00
11/15/2005,15:50,1232.25,1232.25,1232.25,1232.25,0,105,105.00
11/15/2005,15:51,1232.25,1232.25,1232.25,1232.25,0,16,16.00
11/15/2005,15:53,1232.50,1232.50,1232.25,1232.25,1,11,12.00
11/15/2005,15:54,1232.25,1232.50,1232.25,1232.50,4,1,5.00
11/15/2005,15:55,1232.50,1232.50,1232.50,1232.50,12,0,12.00
11/15/2005,15:57,1232.50,1232.50,1232.50,1232.50,2,0,2.00
11/15/2005,15:58,1232.25,1232.50,1232.25,1232.50,2,1,3.00
11/15/2005,16:00,1232.50,1232.50,1232.25,1232.50,7,5,12.00
11/15/2005,17:01,1232.50,1232.50,1232.50,1232.50,0,11,11.00
11/15/2005,17:02,1232.50,1232.50,1232.50,1232.50,0,1,1.00
11/15/2005,17:04,1232.25,1232.50,1232.25,1232.50,1,43,44.00
11/15/2005,17:06,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,17:07,1232.50,1232.50,1232.25,1232.25,7,1,8.00
11/15/2005,17:08,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,17:10,1232.25,1232.50,1232.25,1232.25,1,31,32.00
11/15/2005,17:11,1232.50,1232.50,1232.25,1232.25,62,1,63.00
11/15/2005,17:14,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,17:16,1232.50,1232.50,1232.50,1232.50,2,0,2.00
11/15/2005,17:21,1232.50,1232.50,1232.50,1232.50,24,0,24.00
11/15/2005,17:24,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,17:26,1232.50,1232.50,1232.25,1232.25,1,2,3.00
11/15/2005,17:27,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,17:28,1232.25,1232.50,1232.25,1232.25,2,29,31.00
11/15/2005,17:29,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,17:30,1232.25,1232.50,1232.25,1232.50,1,1,2.00
11/15/2005,17:32,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,17:36,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,17:37,1232.25,1232.25,1232.25,1232.25,0,22,22.00
11/15/2005,17:39,1232.25,1232.25,1232.00,1232.25,2,5,7.00
11/15/2005,17:42,1232.25,1232.25,1232.25,1232.25,6,0,6.00
11/15/2005,17:43,1232.25,1232.25,1232.25,1232.25,1,0,1.00
11/15/2005,17:44,1232.25,1232.25,1232.25,1232.25,2,0,2.00
11/15/2005,17:46,1232.25,1232.25,1232.00,1232.25,5,4,9.00
11/15/2005,17:48,1232.00,1232.00,1232.00,1232.00,0,1,1.00
11/15/2005,17:54,1232.00,1232.00,1232.00,1232.00,0,2,2.00
11/15/2005,17:55,1232.00,1232.00,1232.00,1232.00,0,50,50.00
11/15/2005,17:57,1232.25,1232.25,1232.25,1232.25,59,0,59.00
11/15/2005,17:59,1232.00,1232.00,1232.00,1232.00,0,50,50.00
11/15/2005,18:00,1232.00,1232.00,1232.00,1232.00,0,6,6.00
11/15/2005,18:01,1232.00,1232.00,1231.75,1232.00,2,78,80.00
11/15/2005,18:02,1232.00,1232.00,1231.75,1231.75,2,1,3.00
11/15/2005,18:03,1231.75,1232.00,1231.75,1232.00,1,1,2.00
11/15/2005,18:04,1232.00,1232.00,1231.75,1231.75,3,50,53.00
11/15/2005,18:05,1232.00,1232.00,1232.00,1232.00,4,0,4.00
11/15/2005,18:07,1231.75,1231.75,1231.75,1231.75,0,50,50.00
11/15/2005,18:09,1231.75,1231.75,1231.75,1231.75,0,36,36.00
11/15/2005,18:10,1231.75,1232.00,1231.75,1232.00,1,50,51.00
11/15/2005,18:11,1232.00,1232.00,1232.00,1232.00,4,0,4.00
11/15/2005,18:12,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/15/2005,18:13,1232.00,1232.00,1232.00,1232.00,7,0,7.00
11/15/2005,18:14,1232.00,1232.00,1232.00,1232.00,3,0,3.00
11/15/2005,18:15,1232.00,1232.00,1232.00,1232.00,20,0,20.00
11/15/2005,18:16,1232.00,1232.00,1232.00,1232.00,3,0,3.00
11/15/2005,18:18,1232.00,1232.00,1232.00,1232.00,30,0,30.00
11/15/2005,18:19,1232.00,1232.00,1232.00,1232.00,1,0,1.00
11/15/2005,18:22,1232.25,1232.25,1232.25,1232.25,9,0,9.00
11/15/2005,18:23,1232.25,1232.25,1232.25,1232.25,3,0,3.00
11/15/2005,18:24,1232.25,1232.25,1232.25,1232.25,3,0,3.00
11/15/2005,18:25,1232.25,1232.25,1232.25,1232.25,1,0,1.00
11/15/2005,18:27,1232.25,1232.25,1232.25,1232.25,93,0,93.00
11/15/2005,18:28,1232.25,1232.25,1232.25,1232.25,8,0,8.00
11/15/2005,18:33,1232.25,1232.25,1232.25,1232.25,9,0,9.00
11/15/2005,18:34,1232.25,1232.25,1232.25,1232.25,4,0,4.00
11/15/2005,18:41,1232.25,1232.25,1232.25,1232.25,3,0,3.00
11/15/2005,18:42,1232.25,1232.25,1232.25,1232.25,18,0,18.00
11/15/2005,18:48,1232.50,1232.50,1232.25,1232.50,2,10,12.00
11/15/2005,18:50,1232.25,1232.25,1232.25,1232.25,0,10,10.00
11/15/2005,18:52,1232.25,1232.25,1232.25,1232.25,0,6,6.00
11/15/2005,19:00,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,19:07,1232.25,1232.25,1232.00,1232.00,0,87,87.00
11/15/2005,19:09,1232.00,1232.25,1232.00,1232.25,1,53,54.00
11/15/2005,19:10,1232.25,1232.50,1232.25,1232.50,19,5,24.00
11/15/2005,19:11,1232.25,1232.25,1232.25,1232.25,0,8,8.00
11/15/2005,19:12,1232.25,1232.25,1232.25,1232.25,0,3,3.00
11/15/2005,19:13,1232.25,1232.25,1232.00,1232.00,0,149,149.00
11/15/2005,19:14,1232.00,1232.00,1231.75,1232.00,1,61,62.00
11/15/2005,19:15,1231.75,1232.00,1231.75,1232.00,4,1,5.00
11/15/2005,19:17,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/15/2005,19:18,1232.00,1232.00,1232.00,1232.00,5,0,5.00
11/15/2005,19:19,1232.00,1232.00,1232.00,1232.00,10,0,10.00
11/15/2005,19:20,1232.00,1232.00,1231.75,1231.75,6,51,57.00
11/15/2005,19:21,1232.00,1232.00,1231.75,1232.00,15,50,65.00
11/15/2005,19:23,1232.00,1232.00,1232.00,1232.00,13,0,13.00
11/15/2005,19:24,1232.00,1232.00,1231.75,1231.75,70,53,123.00
11/15/2005,19:27,1232.00,1232.00,1232.00,1232.00,5,0,5.00
11/15/2005,19:28,1232.00,1232.00,1232.00,1232.00,6,0,6.00
11/15/2005,19:31,1232.00,1232.00,1232.00,1232.00,5,0,5.00
11/15/2005,19:33,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/15/2005,19:38,1231.75,1231.75,1231.75,1231.75,0,100,100.00
11/15/2005,19:39,1232.00,1232.00,1232.00,1232.00,100,0,100.00
11/15/2005,19:40,1232.00,1232.00,1232.00,1232.00,26,0,26.00
11/15/2005,19:41,1232.00,1232.00,1232.00,1232.00,4,0,4.00
11/15/2005,19:42,1232.00,1232.00,1232.00,1232.00,4,0,4.00
11/15/2005,19:43,1232.00,1232.00,1232.00,1232.00,3,0,3.00
11/15/2005,19:47,1232.00,1232.00,1231.75,1231.75,1,1,2.00
11/15/2005,19:49,1232.00,1232.00,1231.75,1231.75,4,5,9.00
11/15/2005,19:50,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/15/2005,19:51,1232.00,1232.00,1232.00,1232.00,4,0,4.00
11/15/2005,19:53,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/15/2005,19:56,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/15/2005,19:59,1232.00,1232.00,1232.00,1232.00,1,0,1.00
11/15/2005,20:01,1232.00,1232.00,1232.00,1232.00,4,0,4.00
11/15/2005,20:03,1232.00,1232.00,1232.00,1232.00,22,0,22.00
11/15/2005,20:08,1232.00,1232.00,1232.00,1232.00,25,0,25.00
11/15/2005,20:10,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/15/2005,20:11,1232.00,1232.00,1232.00,1232.00,5,0,5.00
11/15/2005,20:12,1232.00,1232.00,1232.00,1232.00,3,0,3.00
11/15/2005,20:13,1232.00,1232.00,1232.00,1232.00,3,0,3.00
11/15/2005,20:14,1232.00,1232.00,1232.00,1232.00,97,0,97.00
11/15/2005,20:16,1232.00,1232.00,1232.00,1232.00,12,0,12.00
11/15/2005,20:17,1232.00,1232.00,1232.00,1232.00,50,0,50.00
11/15/2005,20:18,1232.00,1232.00,1232.00,1232.00,1,0,1.00
11/15/2005,20:22,1232.00,1232.00,1232.00,1232.00,50,0,50.00
11/15/2005,20:24,1232.00,1232.00,1232.00,1232.00,1,0,1.00
11/15/2005,20:27,1232.25,1232.25,1232.00,1232.25,2,1,3.00
11/15/2005,20:28,1232.25,1232.25,1232.00,1232.25,11,50,61.00
11/15/2005,20:30,1232.00,1232.00,1232.00,1232.00,0,81,81.00
11/15/2005,20:31,1231.75,1232.25,1231.75,1232.25,30,6,36.00
11/15/2005,20:36,1232.00,1232.00,1232.00,1232.00,0,50,50.00
11/15/2005,20:38,1232.00,1232.00,1232.00,1232.00,0,4,4.00
11/15/2005,20:42,1232.00,1232.00,1232.00,1232.00,0,54,54.00
11/15/2005,20:47,1232.00,1232.00,1232.00,1232.00,0,60,60.00
11/15/2005,20:58,1232.25,1232.25,1232.25,1232.25,7,0,7.00
11/15/2005,20:59,1232.25,1232.50,1232.25,1232.25,65,17,82.00
11/15/2005,21:00,1232.25,1232.50,1232.25,1232.50,37,3,40.00
11/15/2005,21:01,1232.50,1232.50,1232.50,1232.50,4,0,4.00
11/15/2005,21:02,1232.25,1232.25,1232.25,1232.25,0,19,19.00
11/15/2005,21:03,1232.25,1232.25,1232.25,1232.25,0,3,3.00
11/15/2005,21:05,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,21:07,1232.25,1232.25,1232.25,1232.25,0,4,4.00
11/15/2005,21:13,1232.25,1232.25,1232.25,1232.25,0,4,4.00
11/15/2005,21:15,1232.25,1232.25,1232.25,1232.25,0,5,5.00
11/15/2005,21:16,1232.25,1232.25,1232.25,1232.25,0,10,10.00
11/15/2005,21:18,1232.25,1232.25,1232.25,1232.25,0,2,2.00
11/15/2005,21:19,1232.25,1232.25,1232.00,1232.00,0,14,14.00
11/15/2005,21:21,1232.00,1232.00,1232.00,1232.00,0,1,1.00
11/15/2005,21:24,1232.25,1232.25,1232.25,1232.25,5,0,5.00
11/15/2005,21:27,1232.25,1232.25,1232.25,1232.25,5,0,5.00
11/15/2005,21:30,1232.25,1232.25,1232.25,1232.25,5,0,5.00
11/15/2005,21:31,1232.25,1232.25,1232.00,1232.00,3,1,4.00
11/15/2005,21:32,1232.25,1232.25,1232.25,1232.25,4,0,4.00
11/15/2005,21:34,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,21:37,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,21:42,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,21:53,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,21:54,1232.25,1232.25,1232.25,1232.25,0,10,10.00
11/15/2005,21:55,1232.50,1232.50,1232.25,1232.25,1,1,2.00
11/15/2005,21:56,1232.50,1232.50,1232.50,1232.50,15,0,15.00
11/15/2005,21:57,1232.50,1232.50,1232.50,1232.50,2,0,2.00
11/15/2005,21:58,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,21:59,1232.50,1232.50,1232.50,1232.50,7,0,7.00
11/15/2005,22:00,1232.50,1232.50,1232.50,1232.50,46,0,46.00
11/15/2005,22:01,1232.50,1232.50,1232.50,1232.50,36,0,36.00
11/15/2005,22:03,1232.25,1232.25,1232.25,1232.25,0,25,25.00
11/15/2005,22:06,1232.25,1232.25,1232.25,1232.25,0,25,25.00
11/15/2005,22:08,1232.50,1232.50,1232.50,1232.50,2,0,2.00
11/15/2005,22:09,1232.25,1232.25,1232.25,1232.25,0,26,26.00
11/15/2005,22:13,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,22:15,1232.25,1232.25,1232.25,1232.25,0,24,24.00
11/15/2005,22:16,1232.25,1232.50,1232.25,1232.50,2,2,4.00
11/15/2005,22:17,1232.25,1232.25,1232.25,1232.25,0,20,20.00
11/15/2005,22:18,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/15/2005,22:21,1232.25,1232.25,1232.25,1232.25,0,40,40.00
11/15/2005,22:24,1232.00,1232.00,1232.00,1232.00,0,75,75.00
11/15/2005,22:27,1232.00,1232.00,1232.00,1232.00,0,50,50.00
11/15/2005,22:29,1232.25,1232.25,1232.25,1232.25,1,0,1.00
11/15/2005,22:30,1232.25,1232.25,1232.25,1232.25,1,0,1.00
11/15/2005,22:31,1232.25,1232.25,1232.25,1232.25,10,0,10.00
11/15/2005,22:39,1232.25,1232.25,1232.25,1232.25,2,0,2.00
11/15/2005,22:50,1232.25,1232.25,1232.25,1232.25,1,0,1.00
11/15/2005,22:51,1232.00,1232.00,1232.00,1232.00,0,10,10.00
11/15/2005,22:54,1232.25,1232.25,1232.25,1232.25,10,0,10.00
11/15/2005,23:00,1232.25,1232.25,1232.25,1232.25,18,0,18.00
11/15/2005,23:01,1232.25,1232.25,1232.25,1232.25,14,0,14.00
11/15/2005,23:05,1232.25,1232.25,1232.25,1232.25,1,0,1.00
11/15/2005,23:06,1232.25,1232.25,1232.25,1232.25,1,0,1.00
11/15/2005,23:11,1232.50,1232.50,1232.50,1232.50,2,0,2.00
11/15/2005,23:15,1232.50,1232.50,1232.50,1232.50,2,0,2.00
11/15/2005,23:16,1232.50,1232.50,1232.50,1232.50,11,0,11.00
11/15/2005,23:19,1232.50,1232.50,1232.50,1232.50,1,0,1.00
11/15/2005,23:22,1232.25,1232.25,1232.25,1232.25,0,2,2.00
11/15/2005,23:29,1232.25,1232.50,1232.25,1232.50,10,10,20.00
11/15/2005,23:30,1232.50,1232.50,1232.50,1232.50,7,0,7.00
11/15/2005,23:32,1232.50,1232.50,1232.50,1232.50,10,0,10.00
11/15/2005,23:33,1232.25,1232.25,1232.25,1232.25,0,50,50.00
11/15/2005,23:38,1232.25,1232.25,1232.25,1232.25,0,19,19.00
11/15/2005,23:44,1232.25,1232.25,1232.25,1232.25,0,25,25.00
11/15/2005,23:46,1232.25,1232.25,1232.25,1232.25,0,3,3.00
11/15/2005,23:47,1232.25,1232.25,1232.25,1232.25,0,27,27.00
11/15/2005,23:48,1232.25,1232.25,1232.25,1232.25,0,11,11.00
11/15/2005,23:49,1232.25,1232.25,1232.00,1232.00,0,11,11.00
11/15/2005,23:50,1232.25,1232.25,1232.25,1232.25,5,0,5.00
11/15/2005,23:51,1232.25,1232.25,1232.25,1232.25,14,0,14.00
11/15/2005,23:52,1232.25,1232.25,1232.25,1232.25,20,0,20.00
11/15/2005,23:53,1232.25,1232.25,1232.25,1232.25,22,0,22.00
11/15/2005,23:55,1232.25,1232.25,1232.25,1232.25,8,0,8.00
11/15/2005,23:56,1232.25,1232.25,1232.25,1232.25,12,0,12.00
11/15/2005,23:57,1232.25,1232.25,1232.25,1232.25,5,0,5.00
11/15/2005,23:58,1232.25,1232.25,1232.25,1232.25,59,0,59.00
11/15/2005,23:59,1232.25,1232.25,1232.00,1232.25,27,8,35.00
11/16/2005,00:00,1232.25,1232.25,1232.25,1232.25,30,0,30.00
11/16/2005,00:02,1232.50,1233.00,1232.50,1232.75,275,10,285.00
11/16/2005,00:03,1232.75,1233.50,1232.75,1233.25,646,46,692.00
11/16/2005,00:04,1233.25,1233.25,1233.25,1233.25,0,119,119.00
11/16/2005,00:07,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,00:08,1233.25,1233.25,1233.25,1233.25,0,3,3.00
11/16/2005,00:09,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,00:11,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,00:13,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,00:14,1233.25,1233.50,1233.25,1233.25,1,96,97.00
11/16/2005,00:15,1233.25,1233.25,1233.25,1233.25,0,20,20.00
11/16/2005,00:16,1233.25,1233.25,1233.25,1233.25,0,38,38.00
11/16/2005,00:17,1233.25,1233.25,1233.25,1233.25,0,2,2.00
11/16/2005,00:19,1233.25,1233.50,1233.25,1233.25,2,12,14.00
11/16/2005,00:20,1233.25,1233.25,1233.25,1233.25,0,30,30.00
11/16/2005,00:22,1233.25,1233.25,1233.25,1233.25,0,2,2.00
11/16/2005,00:23,1233.50,1233.50,1233.25,1233.25,68,20,88.00
11/16/2005,00:29,1233.50,1233.50,1233.25,1233.50,12,2,14.00
11/16/2005,00:30,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,00:32,1233.50,1233.50,1233.50,1233.50,24,0,24.00
11/16/2005,00:33,1233.25,1233.25,1233.25,1233.25,0,100,100.00
11/16/2005,00:35,1233.25,1233.50,1233.25,1233.50,5,6,11.00
11/16/2005,00:36,1233.50,1233.50,1233.50,1233.50,50,0,50.00
11/16/2005,00:37,1233.25,1233.50,1233.25,1233.50,4,1,5.00
11/16/2005,00:40,1233.50,1233.50,1233.50,1233.50,4,0,4.00
11/16/2005,00:42,1233.50,1233.50,1233.50,1233.50,5,0,5.00
11/16/2005,00:44,1233.50,1233.50,1233.50,1233.50,3,0,3.00
11/16/2005,00:46,1233.25,1233.25,1233.25,1233.25,0,10,10.00
11/16/2005,00:48,1233.25,1233.25,1233.25,1233.25,0,15,15.00
11/16/2005,00:49,1233.25,1233.25,1233.25,1233.25,0,17,17.00
11/16/2005,00:50,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,00:51,1233.00,1233.00,1233.00,1233.00,0,1,1.00
11/16/2005,00:53,1233.25,1233.25,1233.25,1233.25,4,0,4.00
11/16/2005,00:55,1233.25,1233.25,1233.25,1233.25,11,0,11.00
11/16/2005,00:56,1233.25,1233.25,1233.25,1233.25,1,0,1.00
11/16/2005,00:57,1233.25,1233.25,1233.25,1233.25,15,0,15.00
11/16/2005,00:58,1233.25,1233.25,1233.25,1233.25,1,0,1.00
11/16/2005,00:59,1233.25,1233.25,1233.00,1233.00,10,2,12.00
11/16/2005,01:01,1233.25,1233.25,1233.25,1233.25,4,0,4.00
11/16/2005,01:02,1233.25,1233.25,1233.25,1233.25,1,0,1.00
11/16/2005,01:03,1233.25,1233.25,1233.25,1233.25,10,0,10.00
11/16/2005,01:05,1233.25,1233.25,1233.25,1233.25,2,0,2.00
11/16/2005,01:06,1233.25,1233.25,1233.25,1233.25,8,0,8.00
11/16/2005,01:07,1233.25,1233.25,1233.25,1233.25,10,0,10.00
11/16/2005,01:09,1233.00,1233.00,1233.00,1233.00,0,22,22.00
11/16/2005,01:10,1233.00,1233.00,1232.50,1232.50,0,17,17.00
11/16/2005,01:11,1232.75,1232.75,1232.75,1232.75,55,0,55.00
11/16/2005,01:12,1232.75,1232.75,1232.75,1232.75,16,0,16.00
11/16/2005,01:14,1232.75,1232.75,1232.75,1232.75,50,0,50.00
11/16/2005,01:15,1233.00,1233.00,1233.00,1233.00,1,0,1.00
11/16/2005,01:16,1232.75,1232.75,1232.75,1232.75,0,2,2.00
11/16/2005,01:18,1232.75,1232.75,1232.25,1232.50,28,89,117.00
11/16/2005,01:19,1232.50,1232.50,1232.50,1232.50,13,0,13.00
11/16/2005,01:20,1232.25,1232.25,1232.25,1232.25,0,37,37.00
11/16/2005,01:22,1232.25,1232.25,1232.25,1232.25,0,1,1.00
11/16/2005,01:23,1232.50,1232.50,1232.50,1232.50,39,0,39.00
11/16/2005,01:24,1232.75,1233.25,1232.75,1233.25,67,0,67.00
11/16/2005,01:25,1233.25,1233.25,1232.50,1233.00,73,60,133.00
11/16/2005,01:27,1233.00,1233.00,1233.00,1233.00,15,0,15.00
11/16/2005,01:28,1233.00,1233.50,1233.00,1233.25,45,2,47.00
11/16/2005,01:29,1233.00,1233.00,1233.00,1233.00,0,10,10.00
11/16/2005,01:30,1233.00,1233.00,1233.00,1233.00,0,1,1.00
11/16/2005,01:33,1233.25,1233.50,1233.25,1233.50,185,0,185.00
11/16/2005,01:34,1233.50,1233.75,1233.50,1233.75,7,1,8.00
11/16/2005,01:35,1233.75,1233.75,1233.75,1233.75,2,0,2.00
11/16/2005,01:36,1233.75,1233.75,1233.75,1233.75,1,0,1.00
11/16/2005,01:38,1233.50,1233.50,1233.50,1233.50,0,9,9.00
11/16/2005,01:39,1233.50,1233.50,1233.50,1233.50,0,33,33.00
11/16/2005,01:43,1233.50,1233.50,1233.50,1233.50,0,22,22.00
11/16/2005,01:44,1233.50,1233.50,1233.50,1233.50,0,1,1.00
11/16/2005,01:46,1233.25,1233.50,1233.25,1233.50,2,1,3.00
11/16/2005,01:47,1233.50,1233.50,1233.50,1233.50,6,0,6.00
11/16/2005,01:49,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,01:50,1233.25,1233.25,1233.25,1233.25,0,26,26.00
11/16/2005,01:52,1233.25,1233.25,1233.25,1233.25,0,3,3.00
11/16/2005,01:53,1233.25,1233.25,1233.25,1233.25,0,1,1.00
11/16/2005,01:54,1233.25,1233.25,1233.25,1233.25,0,22,22.00
11/16/2005,01:55,1233.25,1233.25,1233.25,1233.25,0,17,17.00
11/16/2005,01:57,1233.25,1233.25,1233.25,1233.25,0,2,2.00
11/16/2005,01:58,1233.25,1233.25,1233.00,1233.00,0,250,250.00
11/16/2005,01:59,1232.75,1233.00,1232.75,1232.75,10,84,94.00
11/16/2005,02:00,1233.00,1233.00,1232.75,1233.00,17,29,46.00
11/16/2005,02:01,1233.00,1233.00,1232.75,1232.75,13,3,16.00
11/16/2005,02:02,1233.00,1233.00,1233.00,1233.00,16,0,16.00
11/16/2005,02:03,1233.25,1233.25,1233.00,1233.00,23,1,24.00
11/16/2005,02:04,1233.25,1233.25,1233.00,1233.00,30,80,110.00
11/16/2005,02:05,1233.25,1233.75,1233.00,1233.50,401,128,529.00
11/16/2005,02:06,1233.50,1233.50,1233.25,1233.25,0,135,135.00
11/16/2005,02:07,1233.25,1233.25,1233.00,1233.00,0,33,33.00
11/16/2005,02:08,1233.25,1233.25,1233.25,1233.25,63,0,63.00
11/16/2005,02:09,1233.25,1233.25,1233.25,1233.25,93,0,93.00
11/16/2005,02:10,1233.25,1233.50,1233.25,1233.50,124,0,124.00
11/16/2005,02:11,1233.50,1233.75,1233.50,1233.75,124,0,124.00
11/16/2005,02:12,1233.50,1233.50,1233.00,1233.25,77,140,217.00
11/16/2005,02:13,1233.00,1233.25,1232.75,1233.00,96,197,293.00
11/16/2005,02:14,1232.75,1232.75,1232.50,1232.75,65,161,226.00
11/16/2005,02:15,1233.00,1233.00,1232.50,1232.50,7,37,44.00
11/16/2005,02:16,1232.50,1232.75,1232.50,1232.75,51,3,54.00
11/16/2005,02:17,1232.75,1232.75,1232.50,1232.50,14,4,18.00
11/16/2005,02:19,1232.75,1232.75,1232.75,1232.75,52,0,52.00
11/16/2005,02:20,1233.00,1233.00,1233.00,1233.00,54,0,54.00
11/16/2005,02:21,1233.00,1233.00,1233.00,1233.00,2,0,2.00
11/16/2005,02:22,1232.75,1232.75,1232.50,1232.75,22,37,59.00
11/16/2005,02:23,1233.00,1233.00,1232.50,1232.50,2,65,67.00
11/16/2005,02:24,1232.50,1232.75,1232.50,1232.75,30,2,32.00
11/16/2005,02:25,1232.75,1232.75,1232.75,1232.75,21,0,21.00
11/16/2005,02:26,1232.75,1232.75,1232.75,1232.75,4,0,4.00
11/16/2005,02:27,1232.75,1232.75,1232.25,1232.25,8,98,106.00
11/16/2005,02:28,1232.50,1232.75,1232.50,1232.75,33,0,33.00
11/16/2005,02:29,1232.50,1232.75,1232.50,1232.75,3,10,13.00
11/16/2005,02:30,1232.75,1232.75,1232.75,1232.75,100,0,100.00
11/16/2005,02:31,1233.00,1233.25,1233.00,1233.25,187,6,193.00
11/16/2005,02:32,1233.00,1233.25,1233.00,1233.25,1,3,4.00
11/16/2005,02:33,1233.00,1233.00,1232.75,1232.75,0,87,87.00
11/16/2005,02:34,1232.75,1233.00,1232.75,1233.00,123,4,127.00
11/16/2005,02:35,1233.00,1233.00,1233.00,1233.00,40,0,40.00
11/16/2005,02:36,1233.00,1233.00,1232.75,1232.75,18,158,176.00
11/16/2005,02:38,1232.75,1232.75,1232.75,1232.75,0,8,8.00
11/16/2005,02:39,1232.50,1232.50,1232.50,1232.50,0,62,62.00
11/16/2005,02:40,1232.50,1232.50,1232.50,1232.50,0,8,8.00
11/16/2005,02:41,1232.50,1232.75,1232.50,1232.50,6,39,45.00
11/16/2005,02:43,1232.50,1232.50,1232.50,1232.50,0,81,81.00
11/16/2005,02:44,1232.50,1232.75,1232.50,1232.75,25,61,86.00
11/16/2005,02:45,1232.75,1232.75,1232.75,1232.75,20,0,20.00
11/16/2005,02:46,1232.50,1232.75,1232.50,1232.75,26,1,27.00
11/16/2005,02:47,1232.75,1232.75,1232.75,1232.75,1,0,1.00
11/16/2005,02:48,1232.75,1232.75,1232.75,1232.75,2,0,2.00
11/16/2005,02:49,1232.50,1232.75,1232.50,1232.75,92,24,116.00
11/16/2005,02:50,1232.75,1232.75,1232.75,1232.75,10,0,10.00
11/16/2005,02:51,1232.75,1232.75,1232.75,1232.75,16,0,16.00
11/16/2005,02:52,1232.75,1232.75,1232.75,1232.75,51,0,51.00
11/16/2005,02:54,1232.75,1232.75,1232.75,1232.75,99,0,99.00
11/16/2005,02:55,1232.50,1232.50,1232.50,1232.50,0,60,60.00
11/16/2005,02:57,1232.75,1232.75,1232.50,1232.50,1,5,6.00
11/16/2005,02:58,1232.50,1232.50,1232.50,1232.50,0,4,4.00
11/16/2005,02:59,1232.75,1232.75,1232.75,1232.75,66,0,66.00
11/16/2005,03:00,1232.50,1232.75,1232.50,1232.50,1,94,95.00
11/16/2005,03:01,1232.50,1232.50,1232.50,1232.50,0,17,17.00
11/16/2005,03:02,1232.50,1232.50,1232.50,1232.50,0,28,28.00
11/16/2005,03:05,1232.50,1232.50,1232.50,1232.50,0,5,5.00
11/16/2005,03:06,1232.50,1232.50,1232.50,1232.50,0,1,1.00
11/16/2005,03:07,1232.75,1232.75,1232.75,1232.75,25,0,25.00
11/16/2005,03:11,1232.50,1232.50,1232.50,1232.50,0,5,5.00
11/16/2005,03:12,1232.75,1232.75,1232.75,1232.75,25,0,25.00
11/16/2005,03:13,1232.50,1232.50,1232.50,1232.50,0,61,61.00
11/16/2005,03:14,1232.50,1232.50,1232.25,1232.25,0,56,56.00
11/16/2005,03:16,1232.50,1232.50,1232.50,1232.50,99,0,99.00
11/16/2005,03:17,1232.50,1232.50,1232.50,1232.50,4,0,4.00
11/16/2005,03:18,1232.50,1232.50,1232.50,1232.50,33,0,33.00
11/16/2005,03:19,1232.50,1232.50,1232.25,1232.25,3,50,53.00
11/16/2005,03:20,1232.25,1232.25,1232.00,1232.00,0,43,43.00
11/16/2005,03:21,1232.25,1232.25,1232.25,1232.25,26,0,26.00
11/16/2005,03:22,1232.25,1232.25,1232.25,1232.25,5,0,5.00
11/16/2005,03:23,1232.25,1232.25,1232.25,1232.25,111,0,111.00
11/16/2005,03:24,1232.25,1232.50,1232.25,1232.25,9,2,11.00
11/16/2005,03:26,1232.50,1232.50,1232.50,1232.50,135,0,135.00
11/16/2005,03:27,1232.50,1232.50,1232.50,1232.50,17,0,17.00
11/16/2005,03:28,1232.50,1232.50,1232.50,1232.50,5,0,5.00
11/16/2005,03:29,1232.25,1232.50,1232.25,1232.50,2,76,78.00
11/16/2005,03:30,1232.25,1232.25,1232.00,1232.00,0,53,53.00
11/16/2005,03:31,1232.00,1232.00,1232.00,1232.00,0,11,11.00
11/16/2005,03:32,1232.25,1232.25,1232.25,1232.25,8,0,8.00
11/16/2005,03:33,1232.25,1232.25,1232.00,1232.00,1,26,27.00
11/16/2005,03:34,1232.00,1232.00,1232.00,1232.00,0,1,1.00
11/16/2005,03:35,1232.25,1232.25,1232.00,1232.00,1,159,160.00
11/16/2005,03:36,1232.00,1232.00,1231.75,1232.00,12,134,146.00
11/16/2005,03:37,1232.00,1232.00,1232.00,1232.00,84,0,84.00
11/16/2005,03:38,1232.00,1232.25,1232.00,1232.00,11,204,215.00
11/16/2005,03:39,1232.00,1232.00,1231.75,1231.75,0,4,4.00
11/16/2005,03:40,1232.00,1232.00,1232.00,1232.00,232,0,232.00
11/16/2005,03:41,1232.00,1232.00,1231.50,1231.75,65,182,247.00
11/16/2005,03:42,1231.75,1231.75,1231.50,1231.50,41,1,42.00
11/16/2005,03:43,1231.75,1231.75,1231.50,1231.75,26,15,41.00
11/16/2005,03:44,1231.50,1231.75,1231.50,1231.50,60,10,70.00
11/16/2005,03:45,1231.50,1231.50,1231.50,1231.50,0,41,41.00
11/16/2005,03:46,1231.75,1231.75,1231.50,1231.75,3,54,57.00
11/16/2005,03:47,1231.75,1232.00,1231.50,1231.75,182,6,188.00
11/16/2005,03:48,1231.75,1231.75,1231.50,1231.50,0,326,326.00
11/16/2005,03:49,1231.50,1231.75,1231.50,1231.50,1,2,3.00
11/16/2005,03:50,1231.75,1231.75,1231.50,1231.50,3,25,28.00
11/16/2005,03:51,1231.75,1231.75,1231.75,1231.75,1,0,1.00
11/16/2005,03:52,1231.75,1231.75,1231.25,1231.50,7,47,54.00
11/16/2005,03:53,1231.50,1231.75,1231.50,1231.50,21,10,31.00
11/16/2005,03:54,1231.25,1231.50,1231.25,1231.25,8,41,49.00
11/16/2005,03:55,1231.50,1231.50,1231.50,1231.50,26,0,26.00
11/16/2005,03:56,1231.50,1231.75,1231.50,1231.75,144,0,144.00
11/16/2005,03:57,1232.00,1232.00,1232.00,1232.00,2,0,2.00
11/16/2005,03:58,1231.75,1231.75,1231.50,1231.50,0,43,43.00
11/16/2005,03:59,1231.50,1231.50,1231.50,1231.50,0,10,10.00
11/16/2005,04:00,1231.50,1231.50,1231.50,1231.50,0,7,7.00
11/16/2005,04:01,1231.75,1231.75,1231.25,1231.50,3,58,61.00
11/16/2005,04:02,1231.50,1231.50,1231.25,1231.25,1,196,197.00
11/16/2005,04:03,1231.25,1231.25,1231.00,1231.00,6,18,24.00
11/16/2005,04:04,1231.25,1231.25,1231.25,1231.25,82,0,82.00
11/16/2005,04:05,1231.25,1231.25,1231.25,1231.25,4,0,4.00
11/16/2005,04:07,1231.50,1231.75,1231.50,1231.50,77,2,79.00
11/16/2005,04:08,1231.50,1231.50,1231.50,1231.50,0,10,10.00
11/16/2005,04:09,1231.50,1231.50,1231.50,1231.50,0,6,6.00
11/16/2005,04:10,1231.25,1231.25,1231.25,1231.25,0,55,55.00
11/16/2005,04:11,1231.25,1231.25,1231.25,1231.25,0,1,1.00
11/16/2005,04:12,1231.50,1231.50,1231.50,1231.50,1,0,1.00
11/16/2005,04:13,1231.25,1231.25,1231.25,1231.25,0,12,12.00
11/16/2005,04:14,1231.50,1231.50,1231.25,1231.25,1,20,21.00
11/16/2005,04:15,1231.25,1231.25,1231.25,1231.25,0,24,24.00
11/16/2005,04:16,1231.25,1231.25,1231.25,1231.25,0,56,56.00
11/16/2005,04:17,1231.25,1231.25,1231.25,1231.25,0,23,23.00
11/16/2005,04:18,1231.25,1231.25,1230.50,1231.00,3,550,553.00
11/16/2005,04:19,1230.75,1230.75,1230.50,1230.75,73,89,162.00
11/16/2005,04:20,1230.75,1231.00,1230.50,1230.75,12,14,26.00
11/16/2005,04:21,1230.75,1230.75,1230.50,1230.75,10,60,70.00
11/16/2005,04:22,1230.50,1230.50,1230.50,1230.50,0,4,4.00
11/16/2005,04:23,1230.75,1230.75,1230.75,1230.75,61,0,61.00
11/16/2005,04:24,1230.75,1231.00,1230.75,1230.75,42,28,70.00
11/16/2005,04:25,1230.75,1230.75,1230.50,1230.50,0,11,11.00
11/16/2005,04:26,1230.75,1230.75,1230.50,1230.50,10,2,12.00
11/16/2005,04:27,1230.50,1230.50,1230.50,1230.50,0,1,1.00
11/16/2005,04:28,1230.50,1230.75,1230.50,1230.50,1,16,17.00
11/16/2005,04:29,1230.50,1230.50,1230.25,1230.50,60,241,301.00
11/16/2005,04:30,1230.50,1230.50,1230.50,1230.50,250,0,250.00
11/16/2005,04:31,1230.50,1230.50,1230.25,1230.25,106,142,248.00
11/16/2005,04:32,1230.25,1230.50,1230.25,1230.25,1,121,122.00
11/16/2005,04:33,1230.50,1230.50,1230.25,1230.25,100,75,175.00
11/16/2005,04:34,1230.50,1230.75,1230.25,1230.75,64,9,73.00
11/16/2005,04:35,1230.50,1230.75,1230.50,1230.75,57,12,69.00
11/16/2005,04:36,1230.50,1230.75,1230.50,1230.75,3,1,4.00
11/16/2005,04:37,1230.75,1230.75,1230.75,1230.75,4,0,4.00
11/16/2005,04:38,1230.50,1230.75,1230.50,1230.50,39,105,144.00
11/16/2005,04:39,1230.50,1230.50,1230.50,1230.50,0,86,86.00
11/16/2005,04:40,1230.50,1230.50,1230.50,1230.50,0,44,44.00
11/16/2005,04:41,1230.50,1230.50,1230.25,1230.50,102,19,121.00
11/16/2005,04:42,1230.50,1230.50,1230.50,1230.50,1,0,1.00
11/16/2005,04:43,1230.75,1230.75,1230.50,1230.50,1,55,56.00
11/16/2005,04:44,1230.50,1230.75,1230.50,1230.75,15,1,16.00
11/16/2005,04:45,1230.75,1230.75,1230.75,1230.75,58,0,58.00
11/16/2005,04:46,1230.75,1230.75,1230.75,1230.75,6,0,6.00
11/16/2005,04:47,1230.75,1230.75,1230.75,1230.75,27,0,27.00
11/16/2005,04:48,1230.75,1230.75,1230.75,1230.75,5,0,5.00
11/16/2005,04:51,1230.75,1230.75,1230.75,1230.75,3,0,3.00
11/16/2005,04:52,1230.75,1230.75,1230.50,1230.50,107,1,108.00
11/16/2005,04:53,1230.75,1230.75,1230.50,1230.50,61,2,63.00
11/16/2005,04:54,1230.75,1230.75,1230.75,1230.75,38,0,38.00
11/16/2005,04:55,1230.75,1231.00,1230.50,1230.75,7,12,19.00
11/16/2005,04:56,1230.75,1231.00,1230.75,1231.00,1,5,6.00
11/16/2005,04:57,1231.00,1231.00,1231.00,1231.00,2,0,2.00
11/16/2005,04:58,1231.00,1231.00,1230.50,1230.75,34,54,88.00
11/16/2005,04:59,1231.00,1231.00,1230.75,1230.75,10,6,16.00
11/16/2005,05:00,1230.75,1230.75,1230.75,1230.75,0,9,9.00
11/16/2005,05:01,1230.75,1231.00,1230.50,1231.00,4,12,16.00
11/16/2005,05:02,1231.00,1231.00,1230.75,1230.75,2,6,8.00
11/16/2005,05:03,1230.75,1230.75,1230.75,1230.75,0,8,8.00
11/16/2005,05:04,1230.75,1230.75,1230.75,1230.75,0,1,1.00
11/16/2005,05:06,1230.75,1230.75,1230.75,1230.75,0,128,128.00
11/16/2005,05:07,1230.75,1230.75,1230.75,1230.75,0,12,12.00
11/16/2005,05:09,1230.75,1230.75,1230.75,1230.75,0,14,14.00
11/16/2005,05:10,1231.00,1231.00,1231.00,1231.00,1,0,1.00
11/16/2005,05:11,1231.00,1231.00,1231.00,1231.00,12,0,12.00
11/16/2005,05:12,1231.00,1231.00,1231.00,1231.00,14,0,14.00
11/16/2005,05:13,1231.00,1231.00,1231.00,1231.00,155,0,155.00
11/16/2005,05:14,1231.25,1231.25,1231.25,1231.25,56,0,56.00
11/16/2005,05:15,1231.00,1231.00,1231.00,1231.00,0,1,1.00
11/16/2005,05:16,1231.00,1231.00,1231.00,1231.00,0,1,1.00
11/16/2005,05:17,1231.25,1231.25,1231.25,1231.25,50,0,50.00
11/16/2005,05:18,1231.25,1231.25,1231.25,1231.25,169,0,169.00
11/16/2005,05:19,1231.25,1231.25,1231.25,1231.25,20,0,20.00
11/16/2005,05:20,1231.25,1231.50,1231.25,1231.50,134,2,136.00
11/16/2005,05:22,1231.50,1231.50,1231.50,1231.50,1,0,1.00
11/16/2005,05:23,1231.25,1231.25,1231.25,1231.25,0,3,3.00
11/16/2005,05:24,1231.25,1231.25,1231.25,1231.25,0,117,117.00
11/16/2005,05:25,1231.25,1231.25,1231.25,1231.25,0,4,4.00
11/16/2005,05:26,1231.25,1231.25,1231.25,1231.25,0,25,25.00
11/16/2005,05:27,1231.25,1231.25,1231.25,1231.25,0,40,40.00
11/16/2005,05:28,1231.25,1231.25,1231.00,1231.00,0,74,74.00
11/16/2005,05:29,1231.25,1231.25,1231.00,1231.00,11,6,17.00
11/16/2005,05:30,1231.00,1231.00,1231.00,1231.00,0,333,333.00
11/16/2005,05:31,1231.00,1231.00,1231.00,1231.00,0,6,6.00
11/16/2005,05:32,1231.00,1231.00,1231.00,1231.00,0,33,33.00
11/16/2005,05:33,1231.00,1231.00,1230.75,1230.75,1,17,18.00
11/16/2005,05:34,1230.75,1231.00,1230.75,1231.00,1,11,12.00
11/16/2005,05:35,1231.00,1231.00,1231.00,1231.00,3,0,3.00
11/16/2005,05:36,1231.00,1231.00,1231.00,1231.00,93,0,93.00
11/16/2005,05:37,1231.00,1231.00,1231.00,1231.00,60,0,60.00
11/16/2005,05:38,1230.75,1230.75,1230.75,1230.75,0,6,6.00
11/16/2005,05:40,1230.75,1230.75,1230.75,1230.75,0,5,5.00
11/16/2005,05:41,1231.00,1231.00,1230.75,1230.75,4,67,71.00
11/16/2005,05:42,1230.75,1230.75,1230.75,1230.75,0,9,9.00
11/16/2005,05:43,1230.75,1230.75,1230.75,1230.75,0,63,63.00
11/16/2005,05:44,1230.75,1230.75,1230.75,1230.75,0,11,11.00
11/16/2005,05:46,1230.75,1230.75,1230.75,1230.75,0,4,4.00
11/16/2005,05:47,1230.75,1231.00,1230.75,1231.00,1,5,6.00
11/16/2005,05:48,1230.75,1230.75,1230.75,1230.75,0,7,7.00
11/16/2005,05:50,1230.75,1231.00,1230.75,1231.00,1,6,7.00
11/16/2005,05:51,1231.00,1231.00,1230.75,1231.00,4,4,8.00
11/16/2005,05:52,1231.00,1231.00,1231.00,1231.00,25,0,25.00
11/16/2005,05:53,1231.00,1231.00,1230.75,1231.00,58,6,64.00
11/16/2005,05:54,1231.00,1231.00,1231.00,1231.00,11,0,11.00
11/16/2005,05:55,1230.75,1230.75,1230.75,1230.75,0,1,1.00
11/16/2005,05:56,1230.75,1230.75,1230.75,1230.75,0,4,4.00
11/16/2005,05:57,1230.75,1230.75,1230.75,1230.75,0,58,58.00
11/16/2005,05:58,1230.75,1230.75,1230.75,1230.75,0,36,36.00
11/16/2005,05:59,1230.75,1230.75,1230.75,1230.75,0,10,10.00
11/16/2005,06:00,1231.00,1231.25,1230.75,1231.25,104,6,110.00
11/16/2005,06:01,1231.25,1231.25,1231.25,1231.25,22,0,22.00
11/16/2005,06:02,1231.25,1231.25,1231.00,1231.00,115,4,119.00
11/16/2005,06:03,1231.25,1231.25,1231.00,1231.25,175,152,327.00
11/16/2005,06:04,1231.25,1231.25,1231.00,1231.00,226,147,373.00
11/16/2005,06:05,1231.00,1231.00,1231.00,1231.00,0,19,19.00
11/16/2005,06:06,1231.00,1231.25,1231.00,1231.25,35,4,39.00
11/16/2005,06:08,1231.00,1231.00,1231.00,1231.00,0,6,6.00
11/16/2005,06:09,1231.00,1231.00,1231.00,1231.00,0,8,8.00
11/16/2005,06:10,1231.00,1231.25,1231.00,1231.25,111,2,113.00
11/16/2005,06:11,1231.50,1231.50,1231.25,1231.25,6,1,7.00
11/16/2005,06:12,1231.25,1231.25,1231.25,1231.25,0,78,78.00
11/16/2005,06:13,1231.25,1231.25,1231.25,1231.25,0,4,4.00
11/16/2005,06:14,1231.25,1231.25,1231.25,1231.25,0,57,57.00
11/16/2005,06:15,1231.00,1231.25,1231.00,1231.25,1,6,7.00
11/16/2005,06:16,1231.00,1231.25,1231.00,1231.00,3,88,91.00
11/16/2005,06:17,1231.25,1231.25,1231.25,1231.25,70,0,70.00
11/16/2005,06:18,1231.50,1231.75,1231.50,1231.50,121,14,135.00
11/16/2005,06:19,1231.25,1231.50,1231.25,1231.50,129,4,133.00
11/16/2005,06:20,1231.50,1232.00,1231.50,1231.75,341,29,370.00
11/16/2005,06:21,1231.75,1232.00,1231.75,1231.75,4,51,55.00
11/16/2005,06:22,1231.75,1231.75,1231.75,1231.75,0,11,11.00
11/16/2005,06:23,1231.75,1232.00,1231.75,1232.00,1,10,11.00
11/16/2005,06:24,1231.75,1231.75,1231.75,1231.75,0,107,107.00
11/16/2005,06:25,1231.50,1231.75,1231.50,1231.75,1,6,7.00
11/16/2005,06:26,1231.75,1231.75,1231.75,1231.75,11,0,11.00
11/16/2005,06:27,1231.50,1231.75,1231.50,1231.75,206,4,210.00
11/16/2005,06:28,1231.75,1231.75,1231.50,1231.50,22,6,28.00
11/16/2005,06:29,1231.75,1231.75,1231.75,1231.75,5,0,5.00
11/16/2005,06:30,1231.75,1231.75,1231.50,1231.50,6,104,110.00
11/16/2005,06:31,1231.50,1231.50,1231.50,1231.50,0,140,140.00
11/16/2005,06:32,1231.50,1232.00,1231.50,1232.00,220,6,226.00
11/16/2005,06:33,1232.00,1232.00,1232.00,1232.00,150,0,150.00
11/16/2005,06:34,1232.00,1232.25,1232.00,1232.25,85,75,160.00
11/16/2005,06:35,1232.25,1232.25,1232.25,1232.25,102,0,102.00
11/16/2005,06:36,1232.00,1232.25,1232.00,1232.25,2,4,6.00
11/16/2005,06:37,1232.00,1232.00,1232.00,1232.00,0,197,197.00
11/16/2005,06:38,1232.00,1232.00,1231.75,1232.00,3,15,18.00
11/16/2005,06:39,1231.75,1231.75,1231.75,1231.75,0,5,5.00
11/16/2005,06:40,1231.75,1231.75,1231.75,1231.75,0,413,413.00
11/16/2005,06:41,1231.75,1232.00,1231.75,1231.75,13,7,20.00
11/16/2005,06:43,1231.75,1231.75,1231.75,1231.75,0,19,19.00
11/16/2005,06:44,1231.75,1231.75,1231.75,1231.75,0,6,6.00
11/16/2005,06:45,1231.75,1231.75,1231.75,1231.75,0,13,13.00
11/16/2005,06:46,1231.75,1232.00,1231.75,1232.00,150,37,187.00
11/16/2005,06:47,1231.75,1232.00,1231.75,1231.75,40,44,84.00
11/16/2005,06:48,1232.00,1232.00,1232.00,1232.00,88,0,88.00
11/16/2005,06:49,1231.75,1231.75,1231.75,1231.75,0,4,4.00
11/16/2005,06:50,1232.00,1232.00,1231.75,1232.00,15,4,19.00
11/16/2005,06:51,1231.75,1231.75,1231.75,1231.75,0,10,10.00
11/16/2005,06:52,1231.75,1232.25,1231.75,1232.25,43,6,49.00
11/16/2005,06:53,1232.00,1232.00,1232.00,1232.00,0,6,6.00
11/16/2005,06:54,1232.00,1232.25,1232.00,1232.00,1,49,50.00
11/16/2005,06:55,1232.00,1232.00,1232.00,1232.00,0,35,35.00
11/16/2005,06:56,1232.00,1232.00,1232.00,1232.00,0,1,1.00
11/16/2005,06:57,1232.00,1232.25,1232.00,1232.25,1,6,7.00
11/16/2005,06:58,1232.00,1232.00,1232.00,1232.00,0,3,3.00
11/16/2005,06:59,1232.00,1232.00,1232.00,1232.00,0,91,91.00
11/16/2005,07:01,1232.00,1232.00,1232.00,1232.00,0,9,9.00
11/16/2005,07:02,1232.00,1232.00,1232.00,1232.00,0,20,20.00
11/16/2005,07:03,1232.00,1232.00,1232.00,1232.00,0,10,10.00
11/16/2005,07:04,1232.00,1232.00,1232.00,1232.00,0,29,29.00
11/16/2005,07:05,1232.00,1232.00,1232.00,1232.00,0,74,74.00
11/16/2005,07:06,1232.00,1232.00,1231.75,1232.00,58,104,162.00
11/16/2005,07:07,1232.00,1232.25,1232.00,1232.00,10,5,15.00
11/16/2005,07:08,1232.25,1232.25,1232.25,1232.25,215,0,215.00
11/16/2005,07:09,1232.25,1232.50,1232.25,1232.50,133,56,189.00
11/16/2005,07:10,1232.50,1232.50,1232.25,1232.25,62,389,451.00
11/16/2005,07:11,1232.25,1232.25,1232.25,1232.25,0,129,129.00
11/16/2005,07:12,1232.25,1232.75,1232.25,1232.75,514,20,534.00
11/16/2005,07:13,1232.75,1233.00,1232.75,1232.75,22,22,44.00
11/16/2005,07:14,1232.75,1233.00,1232.75,1233.00,40,20,60.00
11/16/2005,07:15,1233.00,1233.00,1232.75,1233.00,242,47,289.00
11/16/2005,07:16,1233.00,1233.50,1232.75,1233.50,773,60,833.00
11/16/2005,07:17,1233.50,1233.50,1232.75,1233.00,119,225,344.00
11/16/2005,07:18,1233.00,1233.00,1233.00,1233.00,0,20,20.00
11/16/2005,07:19,1233.25,1233.50,1233.25,1233.25,64,4,68.00
11/16/2005,07:20,1233.50,1233.50,1233.00,1233.00,13,191,204.00
11/16/2005,07:21,1233.00,1233.25,1233.00,1233.25,219,23,242.00
11/16/2005,07:22,1233.25,1233.25,1233.00,1233.00,3,225,228.00
11/16/2005,07:23,1233.00,1233.00,1232.75,1232.75,11,8,19.00
11/16/2005,07:24,1232.75,1233.00,1232.75,1233.00,30,162,192.00
11/16/2005,07:25,1233.00,1233.25,1233.00,1233.25,222,0,222.00
11/16/2005,07:26,1233.25,1233.50,1233.00,1233.25,214,49,263.00
11/16/2005,07:27,1233.00,1233.00,1232.75,1232.75,0,204,204.00
11/16/2005,07:28,1233.00,1233.00,1232.75,1232.75,6,220,226.00
11/16/2005,07:29,1233.00,1233.00,1232.50,1232.50,21,383,404.00
11/16/2005,07:30,1232.50,1232.50,1232.00,1232.50,108,381,489.00
11/16/2005,07:31,1232.50,1233.25,1231.75,1232.25,735,598,1333.00
11/16/2005,07:32,1232.00,1232.75,1232.00,1232.50,640,85,725.00
11/16/2005,07:33,1232.50,1232.75,1232.25,1232.50,99,72,171.00
11/16/2005,07:34,1232.75,1232.75,1232.00,1232.00,13,805,818.00
11/16/2005,07:35,1232.25,1233.00,1232.25,1232.25,361,467,828.00
11/16/2005,07:36,1232.50,1233.00,1232.50,1233.00,687,317,1004.00
11/16/2005,07:37,1233.00,1233.00,1232.50,1232.75,47,67,114.00
11/16/2005,07:38,1232.75,1232.75,1232.50,1232.75,150,11,161.00
11/16/2005,07:39,1232.75,1232.75,1232.75,1232.75,107,0,107.00
11/16/2005,07:40,1232.75,1232.75,1232.50,1232.75,227,7,234.00
11/16/2005,07:41,1232.50,1232.75,1232.50,1232.75,17,1,18.00
11/16/2005,07:42,1232.75,1232.75,1232.50,1232.75,153,7,160.00
11/16/2005,07:43,1232.75,1232.75,1232.50,1232.75,98,1,99.00
11/16/2005,07:44,1232.75,1233.25,1232.75,1233.25,211,0,211.00
11/16/2005,07:45,1233.00,1233.25,1232.75,1233.00,118,283,401.00
11/16/2005,07:46,1233.00,1233.00,1232.75,1232.75,0,134,134.00
11/16/2005,07:47,1233.00,1233.00,1233.00,1233.00,105,0,105.00
11/16/2005,07:48,1233.00,1233.25,1232.75,1233.00,37,35,72.00
11/16/2005,07:49,1233.00,1233.25,1233.00,1233.25,46,0,46.00
11/16/2005,07:50,1233.00,1233.00,1233.00,1233.00,0,8,8.00
11/16/2005,07:51,1233.00,1233.00,1233.00,1233.00,0,4,4.00
11/16/2005,07:52,1233.00,1233.25,1233.00,1233.00,50,7,57.00
11/16/2005,07:53,1233.25,1233.50,1233.25,1233.25,401,9,410.00
11/16/2005,07:54,1233.25,1233.50,1233.25,1233.25,1,21,22.00
11/16/2005,07:55,1233.25,1233.50,1233.25,1233.25,1,25,26.00
11/16/2005,07:56,1233.50,1233.50,1233.25,1233.50,346,2,348.00
11/16/2005,07:57,1233.50,1233.75,1233.50,1233.50,58,12,70.00
11/16/2005,07:58,1233.50,1233.75,1233.25,1233.75,274,162,436.00
11/16/2005,07:59,1233.75,1233.75,1233.50,1233.50,475,34,509.00
11/16/2005,08:00,1233.75,1233.75,1233.50,1233.50,100,6,106.00
11/16/2005,08:01,1233.75,1234.00,1233.75,1233.75,407,41,448.00
11/16/2005,08:02,1233.75,1234.00,1233.75,1234.00,40,28,68.00
11/16/2005,08:03,1233.75,1234.00,1233.50,1234.00,135,199,334.00
11/16/2005,08:04,1234.00,1234.25,1233.75,1234.25,1419,17,1436.00
11/16/2005,08:05,1234.25,1234.25,1233.75,1234.00,104,295,399.00
11/16/2005,08:06,1234.00,1234.00,1233.75,1233.75,3,12,15.00
11/16/2005,08:07,1233.75,1234.00,1233.75,1234.00,18,108,126.00
11/16/2005,08:08,1233.75,1234.00,1233.75,1233.75,1,11,12.00
11/16/2005,08:09,1233.75,1234.00,1233.75,1233.75,2,700,702.00
11/16/2005,08:10,1233.75,1234.00,1233.50,1233.50,1,341,342.00
11/16/2005,08:11,1233.75,1233.75,1233.50,1233.50,4,10,14.00
11/16/2005,08:12,1233.50,1233.75,1233.50,1233.75,7,31,38.00
11/16/2005,08:13,1233.50,1233.50,1233.50,1233.50,0,256,256.00
11/16/2005,08:14,1233.50,1233.75,1233.50,1233.50,2,159,161.00
11/16/2005,08:15,1233.50,1233.75,1233.25,1233.75,226,229,455.00
11/16/2005,08:16,1233.50,1233.50,1233.50,1233.50,0,25,25.00
11/16/2005,08:17,1233.50,1233.75,1233.50,1233.50,1,226,227.00
11/16/2005,08:18,1233.50,1233.50,1233.25,1233.50,63,9,72.00
11/16/2005,08:19,1233.25,1233.50,1233.25,1233.50,59,1,60.00
11/16/2005,08:20,1233.50,1233.50,1233.25,1233.50,32,4,36.00
11/16/2005,08:21,1233.25,1233.25,1233.25,1233.25,0,47,47.00
11/16/2005,08:22,1233.50,1233.50,1233.25,1233.50,9,6,15.00
11/16/2005,08:23,1233.25,1233.50,1233.25,1233.50,5,2,7.00
11/16/2005,08:24,1233.25,1233.50,1233.25,1233.25,9,8,17.00
11/16/2005,08:25,1233.25,1233.50,1233.25,1233.50,2,2,4.00
11/16/2005,08:26,1233.50,1233.50,1233.25,1233.50,317,8,325.00
11/16/2005,08:27,1233.50,1233.75,1233.25,1233.50,19,67,86.00
11/16/2005,08:28,1233.50,1233.50,1233.25,1233.25,19,2,21.00
11/16/2005,08:29,1233.25,1233.75,1233.25,1233.75,305,95,400.00
11/16/2005,08:30,1233.50,1233.75,1233.25,1233.25,493,674,1167.00
11/16/2005,08:31,1233.50,1234.25,1233.25,1234.00,4163,1819,5982.00
11/16/2005,08:32,1234.00,1234.75,1233.75,1234.25,4190,3617,7807.00
11/16/2005,08:33,1234.00,1234.50,1233.75,1234.00,1903,2124,4027.00
11/16/2005,08:34,1234.00,1234.50,1233.75,1234.50,1994,1419,3413.00
11/16/2005,08:35,1234.25,1234.75,1234.25,1234.50,2046,777,2823.00
11/16/2005,08:36,1234.75,1234.75,1234.00,1234.50,2375,1902,4277.00
11/16/2005,08:37,1234.75,1235.25,1233.75,1234.00,3797,4555,8352.00
11/16/2005,08:38,1233.75,1234.50,1233.75,1234.50,970,716,1686.00
11/16/2005,08:39,1234.50,1234.75,1233.75,1234.00,1430,1272,2702.00
11/16/2005,08:40,1234.00,1234.25,1233.50,1233.75,301,803,1104.00
11/16/2005,08:41,1234.00,1234.25,1233.50,1234.00,1526,972,2498.00
11/16/2005,08:42,1234.00,1234.25,1233.75,1233.75,1147,427,1574.00
11/16/2005,08:43,1233.75,1234.50,1233.75,1234.50,1306,171,1477.00
11/16/2005,08:44,1234.50,1234.75,1234.25,1234.50,1471,535,2006.00
11/16/2005,08:45,1234.50,1234.50,1233.75,1234.00,434,1147,1581.00
11/16/2005,08:46,1233.75,1234.00,1233.00,1233.25,3206,4629,7835.00
11/16/2005,08:47,1233.25,1233.25,1232.50,1232.50,1909,4595,6504.00
11/16/2005,08:48,1232.75,1233.00,1232.50,1232.75,664,1991,2655.00
11/16/2005,08:49,1232.50,1233.00,1232.25,1232.75,1072,1849,2921.00
11/16/2005,08:50,1232.75,1233.25,1232.75,1233.00,1712,875,2587.00
11/16/2005,08:51,1233.00,1233.75,1233.00,1233.75,2871,787,3658.00
11/16/2005,08:52,1233.50,1234.00,1233.25,1233.50,809,790,1599.00
11/16/2005,08:53,1233.50,1233.75,1233.25,1233.25,231,886,1117.00
11/16/2005,08:54,1233.25,1233.50,1232.25,1232.50,1498,2802,4300.00
11/16/2005,08:55,1232.25,1233.00,1232.25,1233.00,1466,473,1939.00
11/16/2005,08:56,1232.75,1233.25,1232.75,1233.00,1295,566,1861.00
11/16/2005,08:57,1233.25,1233.25,1232.75,1233.00,58,683,741.00
11/16/2005,08:58,1233.00,1233.25,1232.25,1232.25,1022,1731,2753.00
11/16/2005,08:59,1232.25,1233.25,1232.25,1233.00,978,90,1068.00
11/16/2005,09:00,1233.00,1233.00,1232.75,1233.00,108,711,819.00
11/16/2005,09:01,1232.75,1233.00,1232.50,1232.75,789,554,1343.00
11/16/2005,09:02,1233.00,1233.25,1232.00,1232.00,1323,1662,2985.00
11/16/2005,09:03,1232.00,1233.00,1232.00,1232.50,1954,794,2748.00
11/16/2005,09:04,1232.50,1232.75,1231.75,1232.25,1075,1511,2586.00
11/16/2005,09:05,1232.00,1232.75,1232.00,1232.50,937,906,1843.00
11/16/2005,09:06,1232.50,1232.75,1231.25,1231.75,1374,3316,4690.00
11/16/2005,09:07,1231.75,1232.00,1231.50,1232.00,1154,1123,2277.00
11/16/2005,09:08,1231.75,1232.25,1231.50,1232.00,2066,1093,3159.00
11/16/2005,09:09,1232.00,1232.25,1231.50,1231.75,1583,1027,2610.00
11/16/2005,09:10,1231.75,1231.75,1231.25,1231.50,70,783,853.00
11/16/2005,09:11,1231.50,1231.50,1231.00,1231.25,1871,1824,3695.00
11/16/2005,09:12,1231.25,1231.50,1230.50,1231.00,2100,2078,4178.00
11/16/2005,09:13,1230.75,1231.00,1230.50,1230.75,1297,1435,2732.00
11/16/2005,09:14,1230.75,1230.75,1230.25,1230.25,372,1664,2036.00
11/16/2005,09:15,1230.50,1230.50,1230.00,1230.50,1369,1914,3283.00
11/16/2005,09:16,1230.25,1230.50,1229.75,1230.25,2462,1627,4089.00
11/16/2005,09:17,1230.50,1230.75,1230.25,1230.50,1518,932,2450.00
11/16/2005,09:18,1230.50,1230.75,1230.25,1230.50,594,605,1199.00
11/16/2005,09:19,1230.50,1231.00,1230.50,1231.00,1871,158,2029.00
11/16/2005,09:20,1231.00,1231.00,1230.50,1230.50,117,219,336.00
11/16/2005,09:21,1230.50,1231.00,1230.50,1231.00,2284,765,3049.00
11/16/2005,09:22,1231.00,1231.25,1230.75,1231.00,365,913,1278.00
11/16/2005,09:23,1231.00,1231.25,1230.75,1231.00,516,627,1143.00
11/16/2005,09:24,1231.00,1231.25,1230.75,1230.75,161,471,632.00
11/16/2005,09:25,1231.00,1231.00,1230.50,1230.75,229,1293,1522.00
11/16/2005,09:26,1230.75,1231.00,1230.50,1230.75,352,194,546.00
11/16/2005,09:27,1230.75,1230.75,1230.50,1230.75,174,639,813.00
11/16/2005,09:28,1230.50,1230.75,1230.25,1230.50,937,430,1367.00
11/16/2005,09:29,1230.50,1230.50,1230.25,1230.50,492,100,592.00
11/16/2005,09:30,1230.50,1230.75,1230.25,1230.50,84,215,299.00
11/16/2005,09:31,1230.50,1230.50,1229.25,1229.75,3289,5948,9237.00
11/16/2005,09:32,1230.00,1230.25,1229.50,1230.00,1275,1834,3109.00
11/16/2005,09:33,1230.00,1230.75,1230.00,1230.50,1759,1661,3420.00
11/16/2005,09:34,1230.50,1231.25,1230.25,1231.25,2820,693,3513.00
11/16/2005,09:35,1231.25,1231.50,1231.00,1231.50,1338,962,2300.00
11/16/2005,09:36,1231.50,1231.50,1230.75,1231.25,466,869,1335.00
11/16/2005,09:37,1231.25,1231.50,1230.75,1231.00,384,457,841.00
11/16/2005,09:38,1231.00,1231.25,1230.75,1231.00,92,1158,1250.00
11/16/2005,09:39,1231.00,1231.00,1230.50,1230.50,112,1422,1534.00
11/16/2005,09:40,1230.75,1230.75,1230.00,1230.50,1002,1636,2638.00
11/16/2005,09:41,1230.25,1230.50,1230.00,1230.50,344,188,532.00
11/16/2005,09:42,1230.50,1230.50,1230.00,1230.50,336,478,814.00
11/16/2005,09:43,1230.50,1231.00,1230.50,1230.50,909,716,1625.00
11/16/2005,09:44,1230.75,1231.00,1230.50,1230.50,597,446,1043.00
11/16/2005,09:45,1230.50,1230.75,1230.25,1230.50,38,361,399.00
11/16/2005,09:46,1230.50,1230.75,1230.25,1230.50,363,340,703.00
11/16/2005,09:47,1230.50,1231.25,1230.25,1231.00,1253,199,1452.00
11/16/2005,09:48,1231.00,1231.75,1230.75,1231.75,2037,1244,3281.00
11/16/2005,09:49,1231.75,1231.75,1231.00,1231.25,1014,803,1817.00
11/16/2005,09:50,1231.50,1231.50,1231.00,1231.25,24,662,686.00
11/16/2005,09:51,1231.25,1231.50,1231.00,1231.25,1067,320,1387.00
11/16/2005,09:52,1231.50,1231.50,1231.25,1231.50,111,99,210.00
11/16/2005,09:53,1231.50,1231.50,1231.00,1231.25,1202,898,2100.00
11/16/2005,09:54,1231.50,1231.75,1231.25,1231.50,640,152,792.00
11/16/2005,09:55,1231.50,1231.75,1231.25,1231.25,494,1099,1593.00
11/16/2005,09:56,1231.25,1232.00,1231.25,1231.75,1601,573,2174.00
11/16/2005,09:57,1231.75,1232.00,1231.50,1232.00,1120,909,2029.00
11/16/2005,09:58,1231.75,1232.00,1231.50,1231.75,744,1010,1754.00
11/16/2005,09:59,1232.00,1232.25,1231.50,1231.75,1000,925,1925.00
11/16/2005,10:00,1231.75,1232.00,1231.50,1231.75,503,314,817.00
11/16/2005,10:01,1231.75,1232.00,1231.25,1231.50,571,1090,1661.00
11/16/2005,10:02,1231.25,1231.25,1230.75,1231.00,953,3738,4691.00
11/16/2005,10:03,1231.00,1231.50,1231.00,1231.25,1436,303,1739.00
11/16/2005,10:04,1231.50,1231.50,1230.50,1230.75,297,2625,2922.00
11/16/2005,10:05,1230.50,1230.75,1230.25,1230.25,194,1316,1510.00
11/16/2005,10:06,1230.25,1231.00,1230.25,1230.50,1397,1076,2473.00
11/16/2005,10:07,1230.50,1230.75,1229.75,1230.00,249,2647,2896.00
11/16/2005,10:08,1230.00,1230.00,1229.50,1229.75,1561,1672,3233.00
11/16/2005,10:09,1229.75,1230.25,1229.50,1230.00,1568,312,1880.00
11/16/2005,10:10,1230.25,1230.50,1230.25,1230.25,906,1023,1929.00
11/16/2005,10:11,1230.25,1230.25,1229.75,1230.00,476,474,950.00
11/16/2005,10:12,1230.00,1230.50,1229.75,1230.00,637,319,956.00
11/16/2005,10:13,1230.25,1230.50,1230.00,1230.25,353,29,382.00
11/16/2005,10:14,1230.25,1230.75,1230.25,1230.75,1085,344,1429.00
11/16/2005,10:15,1230.75,1230.75,1230.50,1230.75,56,213,269.00
11/16/2005,10:16,1230.50,1231.25,1230.50,1231.00,1555,144,1699.00
11/16/2005,10:17,1231.00,1231.25,1230.75,1231.00,340,279,619.00
11/16/2005,10:18,1231.00,1231.50,1231.00,1231.00,1327,495,1822.00
11/16/2005,10:19,1231.25,1231.50,1231.00,1231.25,292,482,774.00
11/16/2005,10:20,1231.25,1231.50,1231.00,1231.25,735,431,1166.00
11/16/2005,10:21,1231.50,1231.50,1231.00,1231.25,658,1114,1772.00
11/16/2005,10:22,1231.25,1231.25,1231.00,1231.25,306,381,687.00
11/16/2005,10:23,1231.25,1231.50,1231.00,1231.25,98,216,314.00
11/16/2005,10:24,1231.00,1231.25,1231.00,1231.25,323,27,350.00
11/16/2005,10:25,1231.00,1231.25,1230.75,1230.75,60,362,422.00
11/16/2005,10:26,1231.00,1231.00,1230.75,1231.00,128,60,188.00
11/16/2005,10:27,1231.00,1231.00,1230.50,1230.75,76,445,521.00
11/16/2005,10:28,1230.75,1231.00,1230.50,1230.50,663,535,1198.00
11/16/2005,10:29,1230.50,1231.00,1230.50,1230.75,350,14,364.00
11/16/2005,10:30,1230.75,1232.00,1230.75,1231.75,2755,606,3361.00
11/16/2005,10:31,1231.75,1232.00,1231.25,1231.50,469,780,1249.00
11/16/2005,10:32,1231.50,1231.50,1231.25,1231.50,358,19,377.00
11/16/2005,10:33,1231.50,1231.75,1231.25,1231.50,94,297,391.00
11/16/2005,10:34,1231.50,1231.50,1231.25,1231.25,32,594,626.00
11/16/2005,10:35,1231.25,1231.50,1231.25,1231.25,33,103,136.00
11/16/2005,10:36,1231.50,1231.50,1231.00,1231.25,105,361,466.00
11/16/2005,10:37,1231.25,1231.25,1231.00,1231.00,106,30,136.00
11/16/2005,10:38,1231.25,1231.50,1231.00,1231.25,600,167,767.00
11/16/2005,10:39,1231.50,1231.50,1231.00,1231.25,31,182,213.00
11/16/2005,10:40,1231.25,1231.25,1231.00,1231.25,372,158,530.00
11/16/2005,10:41,1231.25,1231.50,1231.00,1231.50,220,105,325.00
11/16/2005,10:42,1231.50,1231.75,1231.25,1231.50,518,77,595.00
11/16/2005,10:43,1231.50,1232.00,1231.50,1231.75,960,445,1405.00
11/16/2005,10:44,1232.00,1232.50,1231.75,1232.50,2913,160,3073.00
11/16/2005,10:45,1232.50,1232.75,1232.25,1232.50,1542,1165,2707.00
11/16/2005,10:46,1232.25,1232.50,1232.25,1232.50,234,58,292.00
11/16/2005,10:47,1232.25,1232.75,1232.25,1232.75,847,64,911.00
11/16/2005,10:48,1232.50,1233.50,1232.50,1233.50,2400,805,3205.00
11/16/2005,10:49,1233.25,1233.50,1233.00,1233.50,1081,748,1829.00
11/16/2005,10:50,1233.50,1233.50,1232.75,1233.00,724,1533,2257.00
11/16/2005,10:51,1233.00,1233.50,1233.00,1233.00,676,883,1559.00
11/16/2005,10:52,1233.25,1233.25,1233.00,1233.25,546,844,1390.00
11/16/2005,10:53,1233.25,1233.50,1233.00,1233.00,1154,300,1454.00
11/16/2005,10:54,1233.25,1234.00,1233.00,1233.75,3004,924,3928.00
11/16/2005,10:55,1233.75,1233.75,1233.25,1233.50,488,1443,1931.00
11/16/2005,10:56,1233.25,1233.75,1233.25,1233.50,693,667,1360.00
11/16/2005,10:57,1233.75,1233.75,1233.00,1233.25,468,432,900.00
11/16/2005,10:58,1233.25,1233.50,1233.00,1233.25,367,398,765.00
11/16/2005,10:59,1233.25,1233.25,1233.00,1233.25,23,314,337.00
11/16/2005,11:00,1233.00,1233.25,1232.75,1233.25,921,816,1737.00
11/16/2005,11:01,1233.25,1233.25,1233.00,1233.25,510,74,584.00
11/16/2005,11:02,1233.25,1233.50,1233.00,1233.50,139,264,403.00
11/16/2005,11:03,1233.50,1233.50,1233.25,1233.25,16,68,84.00
11/16/2005,11:04,1233.25,1233.50,1233.25,1233.25,25,171,196.00
11/16/2005,11:05,1233.25,1233.25,1233.00,1233.00,35,266,301.00
11/16/2005,11:06,1233.00,1233.25,1233.00,1233.00,12,162,174.00
11/16/2005,11:07,1233.25,1233.25,1233.00,1233.25,110,71,181.00
11/16/2005,11:08,1233.25,1233.50,1233.00,1233.25,332,271,603.00
11/16/2005,11:09,1233.25,1233.25,1233.00,1233.00,71,409,480.00
11/16/2005,11:10,1233.00,1233.50,1233.00,1233.00,468,680,1148.00
11/16/2005,11:11,1233.25,1233.50,1233.00,1233.25,296,413,709.00
11/16/2005,11:12,1233.25,1234.00,1233.00,1234.00,2261,346,2607.00
11/16/2005,11:13,1234.00,1234.00,1233.50,1233.50,85,1179,1264.00
11/16/2005,11:14,1233.50,1233.75,1233.25,1233.75,261,239,500.00
11/16/2005,11:15,1233.50,1233.75,1233.25,1233.25,8,261,269.00
11/16/2005,11:16,1233.50,1233.50,1233.25,1233.50,387,35,422.00
11/16/2005,11:17,1233.50,1233.75,1233.25,1233.25,261,142,403.00
11/16/2005,11:18,1233.50,1233.50,1233.00,1233.00,8,593,601.00
11/16/2005,11:19,1233.00,1233.25,1233.00,1233.25,442,69,511.00
11/16/2005,11:20,1233.00,1233.25,1233.00,1233.00,26,538,564.00
11/16/2005,11:21,1233.00,1233.25,1233.00,1233.25,388,29,417.00
11/16/2005,11:22,1233.25,1233.25,1232.75,1233.00,1053,353,1406.00
11/16/2005,11:23,1233.00,1233.25,1233.00,1233.00,13,109,122.00
11/16/2005,11:24,1233.00,1233.25,1233.00,1233.00,51,16,67.00
11/16/2005,11:25,1233.25,1233.25,1233.00,1233.00,71,52,123.00
11/16/2005,11:26,1233.25,1233.25,1233.00,1233.25,8,5,13.00
11/16/2005,11:27,1233.25,1233.25,1233.00,1233.00,10,17,27.00
11/16/2005,11:28,1233.00,1233.25,1233.00,1233.00,55,248,303.00
11/16/2005,11:29,1233.00,1233.00,1232.75,1232.75,23,187,210.00
11/16/2005,11:30,1232.75,1233.00,1232.75,1232.75,72,80,152.00
11/16/2005,11:31,1233.00,1233.00,1232.50,1232.50,231,764,995.00
11/16/2005,11:32,1232.50,1232.75,1232.50,1232.75,60,105,165.00
11/16/2005,11:33,1232.50,1232.75,1232.50,1232.75,59,62,121.00
11/16/2005,11:34,1232.50,1232.75,1232.50,1232.50,65,40,105.00
11/16/2005,11:35,1232.75,1232.75,1232.50,1232.50,14,63,77.00
11/16/2005,11:36,1232.75,1232.75,1232.25,1232.25,265,1161,1426.00
11/16/2005,11:37,1232.50,1232.75,1232.25,1232.50,1091,51,1142.00
11/16/2005,11:38,1232.75,1232.75,1232.50,1232.75,13,21,34.00
11/16/2005,11:39,1232.75,1232.75,1232.50,1232.50,29,28,57.00
11/16/2005,11:40,1232.50,1232.75,1232.50,1232.75,45,23,68.00
11/16/2005,11:41,1232.50,1232.75,1232.50,1232.75,134,39,173.00
11/16/2005,11:42,1232.50,1233.00,1232.50,1232.75,639,19,658.00
11/16/2005,11:43,1232.75,1233.00,1232.50,1232.75,165,327,492.00
11/16/2005,11:44,1232.50,1232.75,1232.50,1232.75,294,104,398.00
11/16/2005,11:45,1232.50,1232.75,1232.50,1232.50,38,20,58.00
11/16/2005,11:46,1232.75,1232.75,1232.50,1232.75,6,10,16.00
11/16/2005,11:47,1232.50,1232.75,1232.50,1232.75,82,15,97.00
11/16/2005,11:48,1232.75,1232.75,1232.50,1232.50,46,50,96.00
11/16/2005,11:49,1232.50,1232.75,1232.50,1232.75,650,36,686.00
11/16/2005,11:50,1232.75,1232.75,1232.50,1232.50,37,13,50.00
11/16/2005,11:51,1232.75,1232.75,1232.50,1232.50,6,92,98.00
11/16/2005,11:52,1232.50,1232.75,1232.50,1232.50,30,44,74.00
11/16/2005,11:53,1232.50,1232.75,1232.50,1232.50,8,137,145.00
11/16/2005,11:54,1232.75,1232.75,1232.25,1232.50,17,177,194.00
11/16/2005,11:55,1232.25,1232.50,1232.25,1232.50,303,25,328.00
11/16/2005,11:56,1232.50,1232.75,1232.00,1232.25,103,773,876.00
11/16/2005,11:57,1232.00,1232.25,1231.75,1232.00,296,843,1139.00
11/16/2005,11:58,1231.75,1232.00,1231.75,1231.75,395,543,938.00
11/16/2005,11:59,1231.75,1232.00,1231.75,1231.75,773,88,861.00
11/16/2005,12:00,1232.00,1232.00,1231.75,1232.00,36,43,79.00
11/16/2005,12:01,1231.75,1232.00,1231.50,1232.00,138,510,648.00
11/16/2005,12:02,1231.75,1232.00,1231.50,1231.50,186,1108,1294.00
11/16/2005,12:03,1231.50,1231.75,1231.25,1231.25,96,534,630.00
11/16/2005,12:04,1231.50,1231.50,1230.75,1230.75,98,1519,1617.00
11/16/2005,12:05,1230.75,1231.00,1230.25,1230.50,3189,3101,6290.00
11/16/2005,12:06,1230.50,1230.75,1230.25,1230.50,125,1314,1439.00
11/16/2005,12:07,1230.50,1230.50,1230.00,1230.25,265,1352,1617.00
11/16/2005,12:08,1230.25,1230.25,1229.75,1230.00,595,680,1275.00
11/16/2005,12:09,1230.25,1231.00,1230.00,1230.75,1978,1103,3081.00
11/16/2005,12:10,1230.75,1231.00,1230.50,1230.75,1028,158,1186.00
11/16/2005,12:11,1230.75,1230.75,1230.25,1230.50,653,595,1248.00
11/16/2005,12:12,1230.50,1230.75,1230.25,1230.75,205,57,262.00
11/16/2005,12:13,1230.50,1230.75,1230.50,1230.75,514,265,779.00
11/16/2005,12:14,1230.75,1231.00,1230.50,1230.75,157,191,348.00
11/16/2005,12:15,1230.75,1231.00,1230.50,1230.75,316,340,656.00
11/16/2005,12:16,1230.50,1230.75,1230.50,1230.75,588,66,654.00
11/16/2005,12:17,1230.75,1231.00,1230.50,1230.50,238,192,430.00
11/16/2005,12:18,1230.50,1230.75,1230.50,1230.75,6,3,9.00
11/16/2005,12:19,1230.75,1231.00,1230.50,1230.75,222,121,343.00
11/16/2005,12:20,1231.00,1231.00,1230.50,1230.75,55,107,162.00
11/16/2005,12:21,1230.75,1231.00,1230.50,1230.75,171,200,371.00
11/16/2005,12:22,1230.75,1231.00,1230.50,1230.75,315,40,355.00
11/16/2005,12:23,1230.75,1230.75,1230.50,1230.50,56,122,178.00
11/16/2005,12:24,1230.75,1231.25,1230.50,1231.00,761,11,772.00
11/16/2005,12:25,1231.25,1231.50,1231.25,1231.50,874,125,999.00
11/16/2005,12:26,1231.25,1231.50,1231.00,1231.25,168,782,950.00
11/16/2005,12:27,1231.25,1231.50,1231.00,1231.50,101,96,197.00
11/16/2005,12:28,1231.25,1231.50,1231.25,1231.50,151,55,206.00
11/16/2005,12:29,1231.50,1232.25,1231.50,1232.25,2465,354,2819.00
11/16/2005,12:30,1232.25,1232.75,1232.00,1232.50,770,693,1463.00
11/16/2005,12:31,1232.50,1232.50,1232.00,1232.00,72,561,633.00
11/16/2005,12:32,1232.00,1232.25,1232.00,1232.00,327,487,814.00
11/16/2005,12:33,1232.00,1232.00,1231.75,1231.75,460,33,493.00
11/16/2005,12:34,1231.75,1232.00,1231.75,1231.75,174,46,220.00
11/16/2005,12:35,1231.75,1232.00,1231.25,1231.50,322,997,1319.00
11/16/2005,12:36,1231.50,1231.75,1231.25,1231.25,74,364,438.00
11/16/2005,12:37,1231.50,1231.50,1231.25,1231.25,9,541,550.00
11/16/2005,12:38,1231.25,1231.50,1231.00,1231.25,426,600,1026.00
11/16/2005,12:39,1231.00,1231.75,1231.00,1231.50,1026,329,1355.00
11/16/2005,12:40,1231.50,1232.00,1231.50,1232.00,1301,170,1471.00
11/16/2005,12:41,1232.00,1232.00,1231.25,1231.25,53,1405,1458.00
11/16/2005,12:42,1231.25,1231.50,1231.00,1231.25,610,255,865.00
11/16/2005,12:43,1231.25,1231.75,1231.25,1231.25,377,183,560.00
11/16/2005,12:44,1231.50,1231.50,1231.25,1231.25,8,206,214.00
11/16/2005,12:45,1231.25,1231.25,1231.00,1231.00,104,90,194.00
11/16/2005,12:46,1231.00,1231.50,1231.00,1231.25,148,101,249.00
11/16/2005,12:47,1231.25,1231.25,1231.00,1231.25,178,142,320.00
11/16/2005,12:48,1231.25,1231.75,1231.25,1231.75,571,66,637.00
11/16/2005,12:49,1231.75,1232.00,1231.25,1231.50,272,623,895.00
11/16/2005,12:50,1231.50,1232.00,1231.50,1232.00,384,30,414.00
11/16/2005,12:51,1232.00,1232.00,1231.75,1232.00,17,31,48.00
11/16/2005,12:52,1232.00,1233.00,1232.00,1232.50,3632,1030,4662.00
11/16/2005,12:53,1232.75,1232.75,1232.25,1232.50,835,423,1258.00
11/16/2005,12:54,1232.25,1232.50,1232.25,1232.50,543,24,567.00
11/16/2005,12:55,1232.50,1232.50,1232.00,1232.00,61,676,737.00
11/16/2005,12:56,1232.25,1232.25,1232.00,1232.25,81,27,108.00
11/16/2005,12:57,1232.00,1232.50,1232.00,1232.50,361,10,371.00
11/16/2005,12:58,1232.25,1232.50,1231.75,1231.75,72,834,906.00
11/16/2005,12:59,1232.00,1232.00,1231.25,1231.75,589,868,1457.00
11/16/2005,13:00,1231.75,1231.75,1231.25,1231.75,763,264,1027.00
11/16/2005,13:01,1231.50,1231.75,1231.50,1231.50,292,20,312.00
11/16/2005,13:02,1231.50,1232.00,1231.50,1232.00,248,120,368.00
11/16/2005,13:03,1232.00,1232.00,1231.75,1232.00,61,76,137.00
11/16/2005,13:04,1231.75,1231.75,1231.50,1231.50,66,584,650.00
11/16/2005,13:05,1231.50,1231.75,1231.00,1231.00,155,1781,1936.00
11/16/2005,13:06,1231.00,1231.25,1230.75,1231.00,1114,2902,4016.00
11/16/2005,13:07,1231.00,1231.25,1230.50,1230.50,233,1197,1430.00
11/16/2005,13:08,1230.50,1231.25,1230.50,1230.75,1146,1310,2456.00
11/16/2005,13:09,1231.00,1231.00,1230.75,1230.75,113,16,129.00
11/16/2005,13:10,1231.00,1231.25,1231.00,1231.25,178,13,191.00
11/16/2005,13:11,1231.00,1232.00,1231.00,1231.75,1407,325,1732.00
11/16/2005,13:12,1231.75,1232.00,1231.50,1231.50,30,560,590.00
11/16/2005,13:13,1231.25,1231.75,1231.25,1231.75,116,22,138.00
11/16/2005,13:14,1231.50,1231.75,1231.25,1231.25,13,291,304.00
11/16/2005,13:15,1231.00,1231.25,1231.00,1231.00,186,37,223.00
11/16/2005,13:16,1231.25,1231.50,1231.25,1231.50,295,5,300.00
11/16/2005,13:17,1231.25,1231.50,1231.00,1231.25,31,399,430.00
11/16/2005,13:18,1231.00,1231.25,1231.00,1231.25,103,210,313.00
11/16/2005,13:19,1231.25,1231.50,1230.75,1231.00,762,1375,2137.00
11/16/2005,13:20,1231.00,1231.75,1230.75,1231.75,611,132,743.00
11/16/2005,13:21,1231.75,1232.00,1231.50,1231.75,480,81,561.00
11/16/2005,13:22,1231.75,1232.75,1231.50,1232.50,2803,926,3729.00
11/16/2005,13:23,1232.75,1232.75,1232.25,1232.25,619,1178,1797.00
11/16/2005,13:24,1232.25,1232.50,1232.00,1232.00,28,1182,1210.00
11/16/2005,13:25,1231.75,1232.25,1231.75,1232.00,412,239,651.00
11/16/2005,13:26,1232.25,1232.25,1231.75,1231.75,19,214,233.00
11/16/2005,13:27,1232.00,1232.75,1231.75,1232.50,1502,300,1802.00
11/16/2005,13:28,1232.50,1232.75,1232.25,1232.75,585,160,745.00
11/16/2005,13:29,1232.75,1233.25,1232.50,1233.25,1812,242,2054.00
11/16/2005,13:30,1233.25,1233.25,1232.50,1232.75,719,1036,1755.00
11/16/2005,13:31,1232.75,1232.75,1232.25,1232.50,269,169,438.00
11/16/2005,13:32,1232.50,1232.75,1232.50,1232.75,14,61,75.00
11/16/2005,13:33,1232.75,1232.75,1232.50,1232.75,472,8,480.00
11/16/2005,13:34,1232.75,1232.75,1231.75,1231.75,77,1493,1570.00
11/16/2005,13:35,1232.00,1232.25,1231.75,1232.00,808,107,915.00
11/16/2005,13:36,1232.00,1232.25,1231.75,1231.75,4,277,281.00
11/16/2005,13:37,1231.75,1232.00,1231.25,1231.25,21,918,939.00
11/16/2005,13:38,1231.50,1231.50,1230.25,1230.75,2182,5865,8047.00
11/16/2005,13:39,1230.75,1231.25,1230.75,1231.25,632,422,1054.00
11/16/2005,13:40,1231.25,1231.50,1231.00,1231.25,473,895,1368.00
11/16/2005,13:41,1231.00,1231.50,1231.00,1231.50,1262,459,1721.00
11/16/2005,13:42,1231.50,1232.00,1231.25,1231.50,1394,254,1648.00
11/16/2005,13:43,1231.50,1231.75,1231.25,1231.50,177,171,348.00
11/16/2005,13:44,1231.50,1231.75,1231.25,1231.50,60,471,531.00
11/16/2005,13:45,1231.50,1231.50,1231.00,1231.25,25,426,451.00
11/16/2005,13:46,1231.25,1231.25,1230.50,1231.00,664,1268,1932.00
11/16/2005,13:47,1231.00,1231.50,1230.75,1231.25,385,194,579.00
11/16/2005,13:48,1231.25,1231.75,1231.25,1231.50,863,171,1034.00
11/16/2005,13:49,1231.25,1231.50,1231.25,1231.50,94,16,110.00
11/16/2005,13:50,1231.75,1232.50,1231.50,1232.25,1365,20,1385.00
11/16/2005,13:51,1232.50,1232.50,1232.00,1232.25,113,326,439.00
11/16/2005,13:52,1232.25,1232.50,1232.00,1232.00,485,416,901.00
11/16/2005,13:53,1232.00,1232.25,1231.75,1232.00,338,528,866.00
11/16/2005,13:54,1232.00,1232.25,1232.00,1232.25,77,80,157.00
11/16/2005,13:55,1232.25,1232.25,1231.75,1232.00,477,402,879.00
11/16/2005,13:56,1232.00,1233.00,1232.00,1232.50,2354,457,2811.00
11/16/2005,13:57,1232.50,1233.00,1232.50,1233.00,912,834,1746.00
11/16/2005,13:58,1232.75,1233.75,1232.75,1233.50,4359,1532,5891.00
11/16/2005,13:59,1233.25,1233.75,1233.25,1233.50,595,917,1512.00
11/16/2005,14:00,1233.50,1233.75,1233.00,1233.25,311,775,1086.00
11/16/2005,14:01,1233.25,1233.25,1233.00,1233.25,743,114,857.00
11/16/2005,14:02,1233.50,1234.50,1233.25,1234.00,3780,1802,5582.00
11/16/2005,14:03,1234.25,1234.50,1233.75,1234.00,1601,1725,3326.00
11/16/2005,14:04,1234.00,1234.00,1233.50,1233.50,289,711,1000.00
11/16/2005,14:05,1233.75,1234.00,1232.75,1232.75,752,3512,4264.00
11/16/2005,14:06,1232.75,1233.00,1232.25,1232.50,1693,1334,3027.00
11/16/2005,14:07,1232.50,1233.00,1232.50,1232.75,474,419,893.00
11/16/2005,14:08,1232.75,1233.25,1232.75,1233.25,1131,380,1511.00
11/16/2005,14:09,1233.25,1233.25,1232.75,1233.00,258,483,741.00
11/16/2005,14:10,1233.00,1233.25,1232.75,1233.00,17,183,200.00
11/16/2005,14:11,1233.00,1233.00,1232.50,1232.75,393,530,923.00
11/16/2005,14:12,1232.75,1233.00,1232.50,1233.00,227,163,390.00
11/16/2005,14:13,1233.00,1233.00,1232.50,1232.50,47,107,154.00
11/16/2005,14:14,1232.50,1232.75,1232.50,1232.50,15,9,24.00
11/16/2005,14:15,1232.75,1232.75,1232.50,1232.50,15,99,114.00
11/16/2005,14:16,1232.75,1232.75,1232.00,1232.50,930,1402,2332.00
11/16/2005,14:17,1232.50,1232.75,1232.25,1232.50,341,193,534.00
11/16/2005,14:18,1232.50,1233.25,1232.50,1233.00,779,40,819.00
11/16/2005,14:19,1233.00,1233.25,1232.75,1233.00,228,525,753.00
11/16/2005,14:20,1233.00,1234.25,1233.00,1234.00,3924,575,4499.00
11/16/2005,14:21,1234.00,1234.00,1233.50,1233.75,578,998,1576.00
11/16/2005,14:22,1233.75,1234.00,1233.50,1233.75,35,489,524.00
11/16/2005,14:23,1233.75,1233.75,1233.50,1233.50,531,395,926.00
11/16/2005,14:24,1233.75,1234.00,1233.50,1233.75,267,241,508.00
11/16/2005,14:25,1233.75,1234.25,1233.75,1234.00,2745,654,3399.00
11/16/2005,14:26,1234.00,1234.25,1233.25,1233.50,534,1224,1758.00
11/16/2005,14:27,1233.50,1233.75,1233.50,1233.75,494,40,534.00
11/16/2005,14:28,1233.50,1233.75,1233.50,1233.75,190,368,558.00
11/16/2005,14:29,1233.50,1234.00,1233.50,1234.00,223,139,362.00
11/16/2005,14:30,1233.75,1234.00,1233.50,1234.00,208,451,659.00
11/16/2005,14:31,1234.00,1234.25,1233.75,1234.00,509,759,1268.00
11/16/2005,14:32,1234.00,1234.00,1233.50,1233.50,144,421,565.00
11/16/2005,14:33,1233.50,1233.75,1232.75,1232.75,361,3979,4340.00
11/16/2005,14:34,1232.75,1233.25,1232.75,1233.00,784,261,1045.00
11/16/2005,14:35,1233.00,1233.25,1233.00,1233.00,18,915,933.00
11/16/2005,14:36,1233.00,1233.00,1232.75,1232.75,75,215,290.00
11/16/2005,14:37,1232.75,1233.00,1232.25,1232.50,374,1372,1746.00
11/16/2005,14:38,1232.25,1232.75,1232.25,1232.75,1083,609,1692.00
11/16/2005,14:39,1232.75,1233.00,1232.75,1232.75,123,34,157.00
11/16/2005,14:40,1233.00,1233.00,1232.75,1232.75,128,239,367.00
11/16/2005,14:41,1233.00,1233.25,1233.00,1233.25,1074,592,1666.00
11/16/2005,14:42,1233.25,1233.75,1233.00,1233.75,1533,227,1760.00
11/16/2005,14:43,1233.75,1233.75,1233.00,1233.25,242,1296,1538.00
11/16/2005,14:44,1233.00,1233.50,1233.00,1233.25,1056,198,1254.00
11/16/2005,14:45,1233.00,1233.25,1232.75,1233.25,358,356,714.00
11/16/2005,14:46,1233.00,1233.25,1233.00,1233.25,271,660,931.00
11/16/2005,14:47,1233.50,1233.50,1233.25,1233.25,607,105,712.00
11/16/2005,14:48,1233.25,1233.50,1233.25,1233.25,12,269,281.00
11/16/2005,14:49,1233.25,1233.50,1233.25,1233.25,2,63,65.00
11/16/2005,14:50,1233.25,1233.50,1233.00,1233.25,137,403,540.00
11/16/2005,14:51,1233.25,1233.25,1232.50,1232.50,109,2163,2272.00
11/16/2005,14:52,1232.75,1233.00,1232.50,1232.75,871,335,1206.00
11/16/2005,14:53,1232.75,1232.75,1232.25,1232.25,139,498,637.00
11/16/2005,14:54,1232.25,1232.75,1232.25,1232.50,308,586,894.00
11/16/2005,14:55,1232.50,1232.75,1232.25,1232.75,88,512,600.00
11/16/2005,14:56,1232.75,1233.00,1232.50,1232.75,1553,1177,2730.00
11/16/2005,14:57,1232.75,1233.25,1232.50,1233.25,3037,412,3449.00
11/16/2005,14:58,1233.25,1233.75,1233.00,1233.75,5508,988,6496.00
11/16/2005,14:59,1233.50,1234.00,1233.50,1233.75,1562,2100,3662.00
11/16/2005,15:00,1234.00,1234.25,1233.75,1234.25,5534,3764,9298.00
11/16/2005,15:01,1234.25,1234.75,1234.00,1234.25,5195,4476,9671.00
11/16/2005,15:02,1234.25,1234.50,1233.75,1233.75,131,2451,2582.00
11/16/2005,15:03,1233.75,1234.00,1233.75,1234.00,468,290,758.00
11/16/2005,15:04,1234.00,1234.25,1233.75,1234.25,2527,73,2600.00
11/16/2005,15:05,1234.25,1234.50,1234.00,1234.00,325,972,1297.00
11/16/2005,15:06,1234.25,1234.50,1234.00,1234.25,1209,754,1963.00
11/16/2005,15:07,1234.25,1234.75,1234.25,1234.50,2531,563,3094.00
11/16/2005,15:08,1234.50,1234.75,1234.25,1234.50,265,440,705.00
11/16/2005,15:09,1234.75,1234.75,1234.25,1234.25,71,1240,1311.00
11/16/2005,15:10,1234.25,1234.50,1234.00,1234.25,218,1065,1283.00
11/16/2005,15:11,1234.00,1234.50,1234.00,1234.50,844,35,879.00
11/16/2005,15:12,1234.50,1234.75,1234.25,1234.50,617,416,1033.00
11/16/2005,15:13,1234.25,1234.50,1234.25,1234.50,455,13,468.00
11/16/2005,15:14,1234.50,1235.00,1234.50,1234.50,1569,1274,2843.00
11/16/2005,15:15,1234.75,1235.00,1234.50,1234.75,2160,1558,3718.00
11/16/2005,15:31,1234.50,1234.50,1234.25,1234.25,134,403,537.00
11/16/2005,15:32,1234.50,1234.50,1234.00,1234.25,634,121,755.00
11/16/2005,15:33,1234.00,1234.25,1234.00,1234.00,78,52,130.00
11/16/2005,15:34,1234.00,1234.25,1234.00,1234.25,107,16,123.00
11/16/2005,15:35,1234.25,1234.25,1234.25,1234.25,67,0,67.00
11/16/2005,15:36,1234.25,1234.50,1234.25,1234.50,5,115,120.00
11/16/2005,15:37,1234.50,1234.50,1234.50,1234.50,3,0,3.00
11/16/2005,15:38,1234.25,1234.50,1234.25,1234.50,50,12,62.00
11/16/2005,15:40,1234.50,1234.50,1234.50,1234.50,41,0,41.00
11/16/2005,15:41,1234.25,1234.50,1234.25,1234.50,20,6,26.00
11/16/2005,15:42,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/16/2005,15:43,1234.25,1234.50,1234.25,1234.50,1,1,2.00
11/16/2005,15:45,1234.50,1234.50,1234.50,1234.50,1,0,1.00
11/16/2005,15:46,1234.50,1234.50,1234.50,1234.50,50,0,50.00
11/16/2005,15:48,1234.50,1234.50,1234.50,1234.50,134,0,134.00
11/16/2005,15:49,1234.50,1234.50,1234.50,1234.50,20,0,20.00
11/16/2005,15:50,1234.25,1234.50,1234.25,1234.50,13,10,23.00
11/16/2005,15:51,1234.50,1234.50,1234.50,1234.50,5,0,5.00
11/16/2005,15:52,1234.50,1234.50,1234.50,1234.50,7,0,7.00
11/16/2005,15:54,1234.50,1234.75,1234.50,1234.50,14,5,19.00
11/16/2005,15:55,1234.50,1234.50,1234.50,1234.50,0,2,2.00
11/16/2005,15:57,1234.50,1234.50,1234.50,1234.50,0,9,9.00
11/16/2005,15:58,1234.50,1234.50,1234.50,1234.50,0,18,18.00
11/16/2005,16:00,1234.25,1234.25,1233.75,1234.00,61,552,613.00
11/16/2005,17:01,1234.00,1234.00,1234.00,1234.00,0,10,10.00
11/16/2005,17:02,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:04,1234.00,1234.25,1234.00,1234.25,20,2,22.00
11/16/2005,17:10,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:12,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/16/2005,17:14,1234.00,1234.00,1234.00,1234.00,0,110,110.00
11/16/2005,17:15,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:17,1234.00,1234.00,1234.00,1234.00,0,20,20.00
11/16/2005,17:18,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:19,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/16/2005,17:20,1234.00,1234.00,1234.00,1234.00,0,5,5.00
11/16/2005,17:21,1234.00,1234.00,1234.00,1234.00,0,4,4.00
11/16/2005,17:22,1234.00,1234.00,1234.00,1234.00,0,4,4.00
11/16/2005,17:25,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:27,1234.25,1234.50,1234.25,1234.25,200,7,207.00
11/16/2005,17:30,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:32,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:33,1234.00,1234.00,1234.00,1234.00,0,100,100.00
11/16/2005,17:37,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,17:38,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,17:39,1234.00,1234.25,1234.00,1234.00,1,2,3.00
11/16/2005,17:40,1234.25,1234.25,1234.25,1234.25,50,0,50.00
11/16/2005,17:42,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,17:43,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/16/2005,17:44,1234.25,1234.25,1234.25,1234.25,5,0,5.00
11/16/2005,17:49,1234.25,1234.25,1234.25,1234.25,32,0,32.00
11/16/2005,17:50,1234.00,1234.00,1233.75,1234.00,3,70,73.00
11/16/2005,17:52,1233.75,1233.75,1233.75,1233.75,0,1,1.00
11/16/2005,17:55,1234.00,1234.00,1234.00,1234.00,12,0,12.00
11/16/2005,17:56,1234.00,1234.00,1234.00,1234.00,35,0,35.00
11/16/2005,18:02,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,18:06,1234.00,1234.00,1234.00,1234.00,0,6,6.00
11/16/2005,18:08,1234.00,1234.25,1234.00,1234.25,1,1,2.00
11/16/2005,18:09,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,18:11,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/16/2005,18:23,1234.25,1234.25,1234.25,1234.25,144,0,144.00
11/16/2005,18:26,1234.25,1234.25,1234.25,1234.25,4,0,4.00
11/16/2005,18:27,1234.25,1234.25,1234.00,1234.00,3,7,10.00
11/16/2005,18:33,1234.25,1234.25,1234.25,1234.25,20,0,20.00
11/16/2005,18:34,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,18:36,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,18:38,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/16/2005,18:39,1234.25,1234.25,1234.25,1234.25,13,0,13.00
11/16/2005,18:40,1234.25,1234.25,1234.25,1234.25,23,0,23.00
11/16/2005,18:41,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,18:43,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/16/2005,18:45,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/16/2005,18:46,1234.25,1234.25,1234.25,1234.25,3,0,3.00
11/16/2005,18:50,1234.25,1234.25,1234.25,1234.25,25,0,25.00
11/16/2005,18:51,1234.25,1234.25,1234.25,1234.25,11,0,11.00
11/16/2005,19:02,1234.50,1234.50,1234.25,1234.25,4,12,16.00
11/16/2005,19:04,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,19:05,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,19:06,1234.25,1234.25,1234.25,1234.25,0,11,11.00
11/16/2005,19:07,1234.25,1234.25,1234.25,1234.25,0,8,8.00
11/16/2005,19:08,1234.25,1234.25,1234.25,1234.25,0,49,49.00
11/16/2005,19:11,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/16/2005,19:13,1234.25,1234.25,1234.25,1234.25,0,6,6.00
11/16/2005,19:14,1234.25,1234.25,1234.25,1234.25,0,4,4.00
11/16/2005,19:17,1234.25,1234.25,1234.25,1234.25,0,9,9.00
11/16/2005,19:19,1234.25,1234.25,1234.00,1234.00,0,8,8.00
11/16/2005,19:30,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,19:33,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,19:35,1234.25,1234.25,1234.25,1234.25,10,0,10.00
11/16/2005,19:36,1234.25,1234.25,1234.25,1234.25,16,0,16.00
11/16/2005,19:39,1234.25,1234.50,1234.25,1234.50,3,0,3.00
11/16/2005,19:42,1234.50,1234.50,1234.50,1234.50,146,0,146.00
11/16/2005,19:43,1234.50,1234.75,1234.50,1234.75,6,0,6.00
11/16/2005,19:44,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/16/2005,19:46,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/16/2005,19:47,1234.75,1234.75,1234.75,1234.75,5,0,5.00
11/16/2005,19:49,1234.50,1234.50,1234.50,1234.50,0,4,4.00
11/16/2005,19:52,1234.50,1234.50,1234.50,1234.50,0,32,32.00
11/16/2005,19:54,1234.50,1234.50,1234.50,1234.50,0,5,5.00
11/16/2005,19:55,1234.50,1234.50,1234.50,1234.50,0,6,6.00
11/16/2005,19:56,1234.50,1234.50,1234.50,1234.50,0,8,8.00
11/16/2005,19:57,1234.50,1234.50,1234.50,1234.50,0,16,16.00
11/16/2005,20:00,1234.50,1234.50,1234.50,1234.50,0,19,19.00
11/16/2005,20:02,1234.50,1234.50,1234.50,1234.50,0,5,5.00
11/16/2005,20:03,1234.50,1234.50,1234.50,1234.50,0,3,3.00
11/16/2005,20:09,1234.50,1234.50,1234.50,1234.50,0,48,48.00
11/16/2005,20:10,1234.50,1234.50,1234.50,1234.50,0,2,2.00
11/16/2005,20:13,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,20:21,1234.25,1234.25,1234.25,1234.25,0,50,50.00
11/16/2005,20:22,1234.25,1234.25,1234.25,1234.25,0,29,29.00
11/16/2005,20:23,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,20:25,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/16/2005,20:26,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,20:27,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,20:31,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/16/2005,20:33,1234.25,1234.25,1234.25,1234.25,0,21,21.00
11/16/2005,20:34,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,20:35,1234.25,1234.25,1234.25,1234.25,0,13,13.00
11/16/2005,20:39,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,20:40,1234.25,1234.25,1234.25,1234.25,0,6,6.00
11/16/2005,20:41,1234.25,1234.25,1234.25,1234.25,0,11,11.00
11/16/2005,20:48,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,20:49,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,20:52,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/16/2005,21:03,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/16/2005,21:04,1234.25,1234.25,1234.25,1234.25,6,0,6.00
11/16/2005,21:08,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,21:15,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,21:18,1234.25,1234.25,1234.25,1234.25,12,0,12.00
11/16/2005,21:19,1234.25,1234.25,1234.25,1234.25,4,0,4.00
11/16/2005,21:22,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,21:23,1234.00,1234.00,1234.00,1234.00,0,3,3.00
11/16/2005,21:26,1234.25,1234.25,1234.25,1234.25,18,0,18.00
11/16/2005,21:27,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,21:28,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/16/2005,21:29,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,21:30,1234.25,1234.25,1234.25,1234.25,6,0,6.00
11/16/2005,21:35,1234.25,1234.25,1234.25,1234.25,1,0,1.00
11/16/2005,21:37,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,21:38,1234.00,1234.00,1234.00,1234.00,0,1,1.00
11/16/2005,21:39,1234.00,1234.25,1234.00,1234.25,1,2,3.00
11/16/2005,21:41,1234.00,1234.00,1234.00,1234.00,0,2,2.00
11/16/2005,21:45,1234.25,1234.25,1234.25,1234.25,2,0,2.00
11/16/2005,21:46,1234.25,1234.25,1234.25,1234.25,33,0,33.00
11/16/2005,21:47,1234.50,1234.50,1234.50,1234.50,50,0,50.00
11/16/2005,21:48,1234.50,1234.75,1234.50,1234.50,50,2,52.00
11/16/2005,21:49,1234.75,1234.75,1234.75,1234.75,50,0,50.00
11/16/2005,21:50,1234.75,1234.75,1234.75,1234.75,50,0,50.00
11/16/2005,21:52,1234.75,1234.75,1234.75,1234.75,2,0,2.00
11/16/2005,21:53,1234.75,1234.75,1234.50,1234.50,3,1,4.00
11/16/2005,21:55,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/16/2005,22:00,1234.75,1234.75,1234.75,1234.75,1,0,1.00
11/16/2005,22:02,1234.75,1234.75,1234.75,1234.75,3,0,3.00
11/16/2005,22:03,1234.75,1234.75,1234.50,1234.50,1,5,6.00
11/16/2005,22:06,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/16/2005,22:08,1234.50,1234.50,1234.50,1234.50,0,3,3.00
11/16/2005,22:09,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/16/2005,22:10,1234.50,1234.50,1234.50,1234.50,0,1,1.00
11/16/2005,22:11,1234.50,1234.50,1234.50,1234.50,0,25,25.00
11/16/2005,22:16,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/16/2005,22:18,1234.25,1234.25,1234.25,1234.25,0,33,33.00
11/16/2005,22:19,1234.25,1234.25,1234.25,1234.25,0,44,44.00
11/16/2005,22:29,1234.25,1234.25,1234.25,1234.25,0,23,23.00
11/16/2005,22:35,1234.25,1234.25,1234.25,1234.25,0,3,3.00
11/16/2005,22:39,1234.25,1234.25,1234.25,1234.25,0,10,10.00
11/16/2005,22:40,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/16/2005,22:41,1234.25,1234.25,1234.25,1234.25,0,7,7.00
11/16/2005,22:42,1234.25,1234.25,1234.25,1234.25,0,3,3.00
11/16/2005,22:46,1234.25,1234.25,1234.25,1234.25,0,2,2.00
11/16/2005,22:48,1234.25,1234.25,1234.25,1234.25,0,1,1.00
11/16/2005,22:56,1234.25,1234.50,1234.25,1234.50,1,1,2.00
11/16/2005,22:57,1234.25,1234.50,1234.25,1234.50,62,35,97.00
11/16/2005,22:58,1234.50,1234.50,1234.50,1234.50,5,0,5.00
11/16/2005,22:59,1234.50,1234.50,1234.50,1234.50,51,0,51.00
11/16/2005,23:00,1234.75,1234.75,1234.75,1234.75,1,0,1.00
11/16/2005,23:02,1234.75,1234.75,1234.75,1234.75,94,0,94.00
11/16/2005,23:03,1235.00,1235.00,1235.00,1235.00,7,0,7.00
11/16/2005,23:05,1234.75,1234.75,1234.75,1234.75,0,100,100.00
11/16/2005,23:09,1234.75,1234.75,1234.50,1234.50,0,25,25.00
11/16/2005,23:10,1235.00,1235.00,1234.75,1234.75,2,1,3.00
11/16/2005,23:13,1234.75,1234.75,1234.75,1234.75,0,2,2.00
11/16/2005,23:14,1234.75,1235.00,1234.75,1235.00,100,2,102.00
11/16/2005,23:16,1235.00,1235.00,1235.00,1235.00,102,0,102.00
11/16/2005,23:18,1235.00,1235.00,1235.00,1235.00,2,0,2.00
11/16/2005,23:19,1234.75,1234.75,1234.75,1234.75,0,25,25.00
11/16/2005,23:21,1234.75,1234.75,1234.75,1234.75,0,1,1.00
11/16/2005,23:25,1234.75,1234.75,1234.75,1234.75,0,2,2.00
11/16/2005,23:26,1235.00,1235.00,1234.75,1234.75,1,1,2.00
11/16/2005,23:29,1235.00,1235.00,1235.00,1235.00,2,0,2.00
11/16/2005,23:34,1234.75,1234.75,1234.75,1234.75,0,2,2.00
11/16/2005,23:36,1234.75,1234.75,1234.75,1234.75,0,5,5.00
11/16/2005,23:37,1234.75,1234.75,1234.75,1234.75,0,1,1.00
11/16/2005,23:38,1234.75,1234.75,1234.75,1234.75,0,2,2.00
11/16/2005,23:42,1234.75,1234.75,1234.75,1234.75,0,19,19.00
11/16/2005,23:43,1234.75,1234.75,1234.75,1234.75,0,5,5.00
11/16/2005,23:55,1234.75,1235.00,1234.75,1235.00,28,17,45.00
11/16/2005,23:56,1235.00,1235.00,1235.00,1235.00,97,0,97.00
11/16/2005,23:58,1235.00,1235.00,1235.00,1235.00,18,0,18.00
11/16/2005,23:59,1235.00,1235.00,1235.00,1235.00,1,0,1.00
11/17/2005,00:01,1235.00,1235.00,1235.00,1235.00,1,0,1.00
11/17/2005,00:02,1235.00,1235.00,1235.00,1235.00,2,0,2.00
11/17/2005,00:03,1235.00,1235.25,1235.00,1235.25,31,0,31.00
11/17/2005,00:06,1235.25,1235.25,1235.25,1235.25,166,0,166.00
11/17/2005,00:07,1235.25,1235.50,1235.00,1235.00,33,3,36.00
11/17/2005,00:08,1235.25,1235.25,1235.25,1235.25,12,0,12.00
11/17/2005,00:09,1235.50,1235.50,1235.25,1235.25,1,1,2.00
11/17/2005,00:10,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/17/2005,00:12,1235.25,1235.25,1235.25,1235.25,0,5,5.00
11/17/2005,00:15,1235.25,1235.25,1235.25,1235.25,0,4,4.00
11/17/2005,00:16,1235.25,1235.25,1235.25,1235.25,0,21,21.00
11/17/2005,00:24,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/17/2005,00:28,1235.25,1235.25,1235.25,1235.25,0,8,8.00
11/17/2005,00:34,1235.25,1235.25,1235.25,1235.25,0,16,16.00
11/17/2005,00:36,1235.25,1235.25,1235.25,1235.25,0,4,4.00
11/17/2005,00:37,1235.25,1235.25,1235.25,1235.25,0,5,5.00
11/17/2005,00:38,1235.25,1235.50,1235.25,1235.25,10,8,18.00
11/17/2005,00:40,1235.25,1235.25,1235.25,1235.25,0,6,6.00
11/17/2005,00:42,1235.50,1235.50,1235.25,1235.25,2,22,24.00
11/17/2005,00:43,1235.25,1235.25,1235.25,1235.25,0,25,25.00
11/17/2005,00:44,1235.50,1235.50,1235.50,1235.50,2,0,2.00
11/17/2005,00:48,1235.50,1235.50,1235.50,1235.50,1,0,1.00
11/17/2005,00:50,1235.25,1235.25,1235.25,1235.25,0,53,53.00
11/17/2005,00:52,1235.25,1235.25,1235.25,1235.25,0,2,2.00
11/17/2005,00:56,1235.25,1235.25,1235.25,1235.25,0,2,2.00
11/17/2005,00:57,1235.25,1235.25,1235.25,1235.25,0,29,29.00
11/17/2005,00:58,1235.25,1235.25,1235.25,1235.25,0,3,3.00
11/17/2005,00:59,1235.25,1235.25,1235.25,1235.25,0,5,5.00
11/17/2005,01:00,1235.25,1235.25,1235.25,1235.25,0,14,14.00
11/17/2005,01:01,1235.25,1235.25,1235.25,1235.25,0,12,12.00
11/17/2005,01:02,1235.50,1235.50,1235.50,1235.50,1,0,1.00
11/17/2005,01:05,1235.50,1235.50,1235.50,1235.50,1,0,1.00
11/17/2005,01:06,1235.50,1235.50,1235.25,1235.25,1,1,2.00
11/17/2005,01:13,1235.25,1235.25,1235.25,1235.25,0,40,40.00
11/17/2005,01:14,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/17/2005,01:15,1235.50,1235.50,1235.50,1235.50,100,0,100.00
11/17/2005,01:16,1235.50,1235.50,1235.50,1235.50,100,0,100.00
11/17/2005,01:20,1235.25,1235.25,1235.25,1235.25,0,6,6.00
11/17/2005,01:21,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/17/2005,01:23,1235.25,1235.50,1235.25,1235.50,2,1,3.00
11/17/2005,01:24,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/17/2005,01:25,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/17/2005,01:28,1235.25,1235.25,1235.25,1235.25,0,1,1.00
11/17/2005,01:30,1235.50,1235.50,1235.50,1235.50,75,0,75.00
11/17/2005,01:31,1235.50,1236.00,1235.50,1236.00,513,11,524.00
11/17/2005,01:32,1236.00,1236.00,1236.00,1236.00,10,0,10.00
11/17/2005,01:33,1236.00,1236.00,1235.75,1235.75,12,8,20.00
11/17/2005,01:34,1236.00,1236.00,1236.00,1236.00,2,0,2.00
11/17/2005,01:35,1236.00,1236.25,1236.00,1236.00,143,14,157.00
11/17/2005,01:36,1236.00,1236.00,1236.00,1236.00,0,14,14.00
11/17/2005,01:37,1236.00,1236.00,1236.00,1236.00,0,6,6.00
11/17/2005,01:39,1236.00,1236.25,1236.00,1236.00,20,9,29.00
11/17/2005,01:40,1236.00,1236.00,1236.00,1236.00,0,97,97.00
11/17/2005,01:41,1236.00,1236.00,1236.00,1236.00,0,13,13.00
11/17/2005,01:42,1236.00,1236.00,1236.00,1236.00,0,6,6.00
11/17/2005,01:43,1236.00,1236.00,1236.00,1236.00,0,7,7.00
11/17/2005,01:44,1236.00,1236.00,1236.00,1236.00,0,5,5.00
11/17/2005,01:45,1236.25,1236.25,1236.25,1236.25,2,0,2.00
11/17/2005,01:47,1236.00,1236.00,1236.00,1236.00,0,97,97.00
11/17/2005,01:48,1236.00,1236.00,1236.00,1236.00,0,15,15.00
11/17/2005,01:49,1236.00,1236.00,1236.00,1236.00,0,3,3.00
11/17/2005,01:52,1236.25,1236.25,1236.25,1236.25,3,0,3.00
11/17/2005,01:54,1236.00,1236.25,1236.00,1236.25,95,1,96.00
11/17/2005,01:55,1236.25,1236.25,1236.00,1236.00,100,1,101.00
11/17/2005,01:56,1236.00,1236.00,1236.00,1236.00,0,106,106.00
11/17/2005,01:57,1236.00,1236.00,1236.00,1236.00,0,12,12.00
11/17/2005,01:58,1236.00,1236.00,1236.00,1236.00,0,39,39.00
11/17/2005,01:59,1236.25,1236.50,1236.25,1236.25,440,20,460.00
11/17/2005,02:00,1236.50,1236.50,1236.25,1236.25,2,112,114.00
11/17/2005,02:01,1236.50,1236.75,1236.50,1236.75,452,51,503.00
11/17/2005,02:02,1236.50,1237.00,1236.50,1236.50,183,297,480.00
11/17/2005,02:03,1236.50,1237.00,1236.50,1236.50,115,83,198.00
11/17/2005,02:04,1236.75,1237.00,1236.50,1236.50,112,17,129.00
11/17/2005,02:05,1236.75,1236.75,1236.75,1236.75,33,0,33.00
11/17/2005,02:07,1236.75,1236.75,1236.75,1236.75,10,0,10.00
11/17/2005,02:08,1236.50,1236.50,1236.50,1236.50,0,6,6.00
11/17/2005,02:09,1236.75,1237.00,1236.50,1237.00,166,12,178.00
11/17/2005,02:10,1236.75,1236.75,1236.75,1236.75,0,2,2.00
11/17/2005,02:11,1237.00,1237.00,1236.75,1236.75,102,43,145.00
11/17/2005,02:12,1236.75,1237.25,1236.75,1237.25,138,3,141.00
11/17/2005,02:13,1237.25,1237.25,1237.00,1237.00,31,83,114.00
11/17/2005,02:14,1237.00,1237.25,1237.00,1237.25,274,37,311.00
11/17/2005,02:15,1237.25,1237.75,1237.25,1237.50,503,43,546.00
11/17/2005,02:16,1237.50,1237.50,1237.50,1237.50,0,7,7.00
11/17/2005,02:17,1237.75,1237.75,1237.50,1237.50,176,60,236.00
11/17/2005,02:18,1237.50,1237.75,1237.50,1237.50,1,53,54.00
11/17/2005,02:19,1237.25,1237.25,1237.00,1237.00,0,394,394.00
11/17/2005,02:20,1237.25,1237.25,1237.00,1237.00,25,89,114.00
11/17/2005,02:21,1237.00,1237.00,1237.00,1237.00,0,104,104.00
11/17/2005,02:22,1236.75,1237.00,1236.75,1237.00,6,4,10.00
11/17/2005,02:23,1237.00,1237.25,1236.75,1237.25,60,1,61.00
11/17/2005,02:24,1237.25,1237.25,1237.25,1237.25,1,0,1.00
11/17/2005,02:25,1237.00,1237.00,1237.00,1237.00,0,25,25.00
11/17/2005,02:26,1237.00,1237.00,1237.00,1237.00,0,56,56.00
11/17/2005,02:27,1237.00,1237.00,1237.00,1237.00,0,45,45.00
11/17/2005,02:28,1236.75,1236.75,1236.75,1236.75,0,3,3.00
11/17/2005,02:29,1236.75,1236.75,1236.75,1236.75,0,1,1.00
11/17/2005,02:30,1237.00,1237.00,1237.00,1237.00,38,0,38.00
11/17/2005,02:31,1237.00,1237.00,1237.00,1237.00,42,0,42.00
11/17/2005,02:32,1237.00,1237.00,1237.00,1237.00,27,0,27.00
11/17/2005,02:33,1237.00,1237.00,1237.00,1237.00,33,0,33.00
11/17/2005,02:34,1237.00,1237.25,1237.00,1237.25,3,0,3.00
11/17/2005,02:35,1237.25,1237.25,1237.00,1237.00,5,16,21.00
11/17/2005,02:36,1237.00,1237.00,1237.00,1237.00,0,30,30.00
11/17/2005,02:37,1237.00,1237.00,1237.00,1237.00,0,47,47.00
11/17/2005,02:38,1237.25,1237.25,1237.25,1237.25,80,0,80.00
11/17/2005,02:39,1237.25,1237.25,1237.25,1237.25,3,0,3.00
11/17/2005,02:40,1237.25,1237.25,1237.00,1237.00,8,6,14.00
11/17/2005,02:42,1237.25,1237.25,1237.25,1237.25,11,0,11.00
11/17/2005,02:43,1237.25,1237.25,1237.25,1237.25,10,0,10.00
11/17/2005,02:44,1237.25,1237.25,1237.25,1237.25,7,0,7.00
11/17/2005,02:45,1237.25,1237.25,1237.25,1237.25,25,0,25.00
11/17/2005,02:46,1237.25,1237.25,1237.25,1237.25,166,0,166.00
11/17/2005,02:47,1237.25,1237.50,1237.25,1237.50,11,0,11.00
11/17/2005,02:48,1237.25,1237.25,1237.25,1237.25,0,28,28.00
11/17/2005,02:49,1237.25,1237.25,1237.25,1237.25,0,5,5.00
11/17/2005,02:50,1237.25,1237.25,1237.25,1237.25,0,131,131.00
11/17/2005,02:51,1237.25,1237.25,1237.25,1237.25,0,16,16.00
11/17/2005,02:52,1237.25,1237.50,1237.25,1237.50,55,113,168.00
11/17/2005,02:53,1237.25,1237.50,1237.25,1237.50,47,119,166.00
11/17/2005,02:54,1237.50,1237.50,1237.25,1237.25,25,15,40.00
11/17/2005,02:56,1237.25,1237.50,1237.25,1237.50,57,2,59.00
11/17/2005,02:57,1237.50,1237.75,1237.25,1237.50,52,1,53.00
11/17/2005,02:58,1237.75,1238.00,1237.75,1237.75,164,164,328.00
11/17/2005,02:59,1237.50,1237.75,1237.50,1237.75,35,6,41.00
11/17/2005,03:00,1237.50,1238.00,1237.50,1237.75,32,12,44.00
11/17/2005,03:01,1237.75,1238.00,1237.75,1237.75,2,8,10.00
11/17/2005,03:02,1237.75,1238.00,1237.75,1237.75,1,13,14.00
11/17/2005,03:03,1237.75,1237.75,1237.75,1237.75,0,2,2.00
11/17/2005,03:04,1238.00,1238.00,1237.75,1237.75,82,25,107.00
11/17/2005,03:05,1238.00,1238.00,1237.75,1237.75,90,58,148.00
11/17/2005,03:06,1237.75,1238.00,1237.50,1237.50,8,36,44.00
11/17/2005,03:07,1237.50,1237.75,1237.50,1237.75,46,100,146.00
11/17/2005,03:08,1237.50,1237.75,1237.50,1237.75,1,4,5.00
11/17/2005,03:10,1237.75,1237.75,1237.50,1237.75,11,7,18.00
11/17/2005,03:12,1237.75,1237.75,1237.75,1237.75,21,0,21.00
11/17/2005,03:13,1237.75,1237.75,1237.50,1237.75,79,1,80.00
11/17/2005,03:14,1237.75,1237.75,1237.50,1237.50,25,1,26.00
11/17/2005,03:15,1237.75,1237.75,1237.50,1237.50,25,18,43.00
11/17/2005,03:16,1237.75,1237.75,1237.75,1237.75,2,0,2.00
11/17/2005,03:17,1237.50,1237.50,1237.50,1237.50,0,102,102.00
11/17/2005,03:18,1237.75,1238.25,1237.75,1238.25,807,1,808.00
11/17/2005,03:19,1238.00,1238.25,1237.75,1237.75,10,73,83.00
11/17/2005,03:20,1238.00,1238.00,1238.00,1238.00,1,0,1.00
11/17/2005,03:21,1237.75,1238.00,1237.75,1237.75,1,162,163.00
11/17/2005,03:22,1237.50,1237.50,1237.50,1237.50,0,182,182.00
11/17/2005,03:23,1237.50,1237.50,1237.50,1237.50,0,2,2.00
11/17/2005,03:24,1237.75,1237.75,1237.75,1237.75,6,0,6.00
11/17/2005,03:25,1237.50,1237.50,1237.50,1237.50,0,3,3.00
11/17/2005,03:26,1237.50,1237.50,1237.50,1237.50,0,4,4.00
11/17/2005,03:27,1237.50,1237.75,1237.50,1237.75,10,3,13.00
11/17/2005,03:29,1237.75,1237.75,1237.50,1237.50,2,1,3.00
11/17/2005,03:30,1237.75,1237.75,1237.75,1237.75,80,0,80.00
11/17/2005,03:31,1237.75,1237.75,1237.75,1237.75,5,0,5.00
11/17/2005,03:32,1237.75,1237.75,1237.75,1237.75,5,0,5.00
11/17/2005,03:33,1237.75,1237.75,1237.75,1237.75,1,0,1.00
11/17/2005,03:34,1237.75,1237.75,1237.75,1237.75,3,0,3.00
11/17/2005,03:35,1237.75,1237.75,1237.50,1237.75,30,1,31.00
11/17/2005,03:36,1237.50,1237.75,1237.50,1237.75,1,1,2.00
11/17/2005,03:37,1237.75,1237.75,1237.75,1237.75,12,0,12.00
11/17/2005,03:39,1237.50,1237.50,1237.50,1237.50,0,12,12.00
11/17/2005,03:40,1237.75,1237.75,1237.75,1237.75,1,0,1.00
11/17/2005,03:41,1237.75,1237.75,1237.50,1237.50,6,101,107.00
11/17/2005,03:42,1237.50,1237.50,1237.50,1237.50,0,10,10.00
11/17/2005,03:43,1237.50,1237.50,1237.50,1237.50,0,66,66.00
11/17/2005,03:44,1237.50,1237.50,1237.50,1237.50,0,5,5.00
11/17/2005,03:45,1237.50,1237.75,1237.50,1237.75,1,5,6.00
11/17/2005,03:46,1237.75,1238.00,1237.75,1238.00,139,0,139.00
11/17/2005,03:47,1238.00,1238.00,1238.00,1238.00,60,0,60.00
11/17/2005,03:48,1238.00,1238.00,1238.00,1238.00,86,0,86.00
11/17/2005,03:49,1237.75,1237.75,1237.75,1237.75,0,2,2.00
11/17/2005,03:51,1237.75,1238.00,1237.75,1238.00,10,1,11.00
11/17/2005,03:52,1238.00,1238.00,1238.00,1238.00,2,0,2.00
11/17/2005,03:54,1237.75,1237.75,1237.75,1237.75,0,28,28.00
11/17/2005,03:55,1237.75,1237.75,1237.50,1237.50,0,142,142.00
11/17/2005,03:57,1237.50,1237.50,1237.50,1237.50,0,5,5.00
11/17/2005,03:59,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/17/2005,04:01,1237.75,1237.75,1237.75,1237.75,30,0,30.00
11/17/2005,04:02,1237.50,1237.75,1237.50,1237.50,35,102,137.00
11/17/2005,04:03,1237.50,1237.75,1237.50,1237.75,11,1,12.00
11/17/2005,04:04,1237.75,1238.00,1237.75,1238.00,12,0,12.00
11/17/2005,04:05,1238.00,1238.00,1237.75,1238.00,5,7,12.00
11/17/2005,04:06,1238.00,1238.00,1238.00,1238.00,1,0,1.00
11/17/2005,04:08,1237.75,1237.75,1237.50,1237.75,5,7,12.00
11/17/2005,04:09,1237.75,1237.75,1237.75,1237.75,4,0,4.00
11/17/2005,04:10,1237.75,1237.75,1237.50,1237.75,62,1,63.00
11/17/2005,04:11,1237.75,1237.75,1237.75,1237.75,1,0,1.00
11/17/2005,04:12,1237.75,1238.00,1237.75,1238.00,2,0,2.00
11/17/2005,04:14,1237.75,1237.75,1237.75,1237.75,0,17,17.00
11/17/2005,04:15,1237.75,1237.75,1237.75,1237.75,0,1,1.00
11/17/2005,04:16,1237.75,1237.75,1237.75,1237.75,0,39,39.00
11/17/2005,04:17,1237.75,1237.75,1237.50,1237.75,1,3,4.00
11/17/2005,04:18,1237.50,1237.75,1237.50,1237.75,1,2,3.00
11/17/2005,04:19,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/17/2005,04:20,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/17/2005,04:21,1237.75,1237.75,1237.50,1237.50,10,1,11.00
11/17/2005,04:22,1237.50,1237.50,1237.50,1237.50,0,98,98.00
11/17/2005,04:23,1237.25,1237.25,1237.25,1237.25,0,6,6.00
11/17/2005,04:24,1237.50,1237.50,1237.25,1237.25,3,1,4.00
11/17/2005,04:25,1237.50,1237.50,1237.50,1237.50,35,0,35.00
11/17/2005,04:27,1237.50,1237.50,1237.50,1237.50,11,0,11.00
11/17/2005,04:28,1237.50,1237.50,1237.25,1237.25,3,22,25.00
11/17/2005,04:29,1237.25,1237.50,1237.25,1237.50,31,111,142.00
11/17/2005,04:32,1237.25,1237.25,1237.00,1237.25,1,55,56.00
11/17/2005,04:33,1237.25,1237.50,1237.25,1237.25,37,6,43.00
11/17/2005,04:34,1237.25,1237.25,1237.25,1237.25,0,12,12.00
11/17/2005,04:35,1237.25,1237.25,1237.25,1237.25,0,26,26.00
11/17/2005,04:36,1237.25,1237.25,1237.25,1237.25,0,76,76.00
11/17/2005,04:37,1237.25,1237.25,1237.25,1237.25,0,6,6.00
11/17/2005,04:38,1237.25,1237.25,1237.25,1237.25,0,44,44.00
11/17/2005,04:39,1237.25,1237.25,1237.00,1237.25,134,4,138.00
11/17/2005,04:40,1237.25,1237.50,1237.25,1237.50,3,0,3.00
11/17/2005,04:41,1237.25,1237.25,1237.00,1237.00,0,50,50.00
11/17/2005,04:42,1237.25,1237.25,1237.25,1237.25,67,0,67.00
11/17/2005,04:43,1237.25,1237.25,1237.25,1237.25,44,0,44.00
11/17/2005,04:44,1237.25,1237.25,1237.00,1237.00,1,50,51.00
11/17/2005,04:47,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/17/2005,04:48,1237.25,1237.25,1237.25,1237.25,26,0,26.00
11/17/2005,04:49,1237.25,1237.25,1237.25,1237.25,6,0,6.00
11/17/2005,04:50,1237.25,1237.25,1237.25,1237.25,6,0,6.00
11/17/2005,04:51,1237.25,1237.25,1237.25,1237.25,3,0,3.00
11/17/2005,04:52,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/17/2005,04:53,1237.50,1237.50,1237.50,1237.50,7,0,7.00
11/17/2005,04:54,1237.25,1237.25,1237.25,1237.25,0,2,2.00
11/17/2005,04:55,1237.25,1237.25,1237.00,1237.25,1,68,69.00
11/17/2005,04:56,1237.25,1237.25,1237.25,1237.25,8,0,8.00
11/17/2005,04:57,1237.25,1237.25,1237.25,1237.25,2,0,2.00
11/17/2005,04:59,1237.25,1237.25,1237.25,1237.25,10,0,10.00
11/17/2005,05:00,1237.50,1237.50,1237.50,1237.50,154,0,154.00
11/17/2005,05:01,1237.25,1237.25,1237.25,1237.25,0,6,6.00
11/17/2005,05:02,1237.25,1237.25,1237.25,1237.25,0,2,2.00
11/17/2005,05:03,1237.25,1237.25,1237.25,1237.25,0,114,114.00
11/17/2005,05:04,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/17/2005,05:06,1237.25,1237.50,1237.25,1237.50,2,1,3.00
11/17/2005,05:07,1237.25,1237.25,1237.25,1237.25,0,1,1.00
11/17/2005,05:13,1237.25,1237.50,1237.25,1237.50,3,4,7.00
11/17/2005,05:14,1237.50,1237.50,1237.25,1237.25,1,1,2.00
11/17/2005,05:15,1237.25,1237.25,1237.25,1237.25,0,4,4.00
11/17/2005,05:17,1237.50,1237.50,1237.50,1237.50,7,0,7.00
11/17/2005,05:18,1237.25,1237.50,1237.25,1237.50,1,2,3.00
11/17/2005,05:20,1237.50,1237.50,1237.50,1237.50,6,0,6.00
11/17/2005,05:21,1237.50,1237.50,1237.25,1237.25,39,1,40.00
11/17/2005,05:22,1237.25,1237.50,1237.25,1237.50,30,1,31.00
11/17/2005,05:23,1237.50,1237.50,1237.50,1237.50,3,0,3.00
11/17/2005,05:24,1237.50,1237.50,1237.50,1237.50,18,0,18.00
11/17/2005,05:25,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/17/2005,05:26,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/17/2005,05:27,1237.50,1237.50,1237.50,1237.50,153,0,153.00
11/17/2005,05:28,1237.25,1237.75,1237.25,1237.75,15,1,16.00
11/17/2005,05:29,1237.50,1237.75,1237.50,1237.75,7,1,8.00
11/17/2005,05:30,1237.50,1237.50,1237.50,1237.50,0,3,3.00
11/17/2005,05:31,1237.50,1237.50,1237.50,1237.50,0,3,3.00
11/17/2005,05:32,1237.25,1237.25,1237.25,1237.25,0,20,20.00
11/17/2005,05:33,1237.50,1237.50,1237.50,1237.50,4,0,4.00
11/17/2005,05:34,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/17/2005,05:35,1237.50,1237.50,1237.50,1237.50,24,0,24.00
11/17/2005,05:36,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/17/2005,05:37,1237.50,1237.50,1237.50,1237.50,25,0,25.00
11/17/2005,05:38,1237.50,1237.50,1237.25,1237.25,1,1,2.00
11/17/2005,05:39,1237.25,1237.25,1237.25,1237.25,0,3,3.00
11/17/2005,05:40,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/17/2005,05:41,1237.25,1237.75,1237.25,1237.25,22,155,177.00
11/17/2005,05:42,1237.25,1237.25,1237.25,1237.25,0,72,72.00
11/17/2005,05:43,1237.25,1237.25,1237.25,1237.25,0,12,12.00
11/17/2005,05:45,1237.25,1237.25,1237.25,1237.25,0,2,2.00
11/17/2005,05:46,1237.50,1237.50,1237.50,1237.50,205,0,205.00
11/17/2005,05:47,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/17/2005,05:48,1237.50,1237.50,1237.50,1237.50,102,0,102.00
11/17/2005,05:50,1237.25,1237.50,1237.25,1237.50,2,1,3.00
11/17/2005,05:53,1237.50,1237.75,1237.50,1237.75,27,0,27.00
11/17/2005,05:54,1237.75,1237.75,1237.75,1237.75,4,0,4.00
11/17/2005,05:55,1237.50,1237.50,1237.50,1237.50,0,1,1.00
11/17/2005,05:56,1237.50,1237.50,1237.50,1237.50,0,12,12.00
11/17/2005,05:58,1237.50,1237.50,1237.50,1237.50,0,11,11.00
11/17/2005,05:59,1237.50,1237.50,1237.50,1237.50,0,15,15.00
11/17/2005,06:00,1237.50,1237.50,1237.50,1237.50,0,6,6.00
11/17/2005,06:01,1237.50,1237.50,1237.50,1237.50,0,11,11.00
11/17/2005,06:02,1237.50,1237.50,1237.50,1237.50,0,65,65.00
11/17/2005,06:03,1237.50,1237.50,1237.50,1237.50,0,13,13.00
11/17/2005,06:04,1237.50,1237.50,1237.50,1237.50,0,8,8.00
11/17/2005,06:05,1237.50,1237.50,1237.50,1237.50,0,23,23.00
11/17/2005,06:06,1237.50,1237.50,1237.25,1237.25,0,100,100.00
11/17/2005,06:07,1237.50,1237.50,1237.50,1237.50,50,0,50.00
11/17/2005,06:08,1237.50,1237.50,1237.50,1237.50,52,0,52.00
11/17/2005,06:10,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/17/2005,06:11,1237.50,1237.50,1237.50,1237.50,8,0,8.00
11/17/2005,06:13,1237.50,1237.50,1237.50,1237.50,16,0,16.00
11/17/2005,06:14,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/17/2005,06:15,1237.50,1237.50,1237.50,1237.50,13,0,13.00
11/17/2005,06:16,1237.25,1237.50,1237.25,1237.50,10,1,11.00
11/17/2005,06:17,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/17/2005,06:18,1237.50,1237.50,1237.25,1237.25,3,15,18.00
11/17/2005,06:19,1237.25,1237.50,1237.25,1237.50,1,1,2.00
11/17/2005,06:20,1237.50,1237.50,1237.25,1237.50,101,1,102.00
11/17/2005,06:21,1237.50,1237.50,1237.50,1237.50,2,0,2.00
11/17/2005,06:22,1237.50,1237.50,1237.50,1237.50,185,0,185.00
11/17/2005,06:23,1237.50,1237.50,1237.25,1237.25,1,4,5.00
11/17/2005,06:24,1237.50,1237.50,1237.50,1237.50,1,0,1.00
11/17/2005,06:25,1237.50,1237.50,1237.50,1237.50,273,0,273.00
11/17/2005,06:26,1237.50,1237.50,1237.50,1237.50,13,0,13.00
11/17/2005,06:27,1237.50,1237.75,1237.50,1237.75,36,20,56.00
11/17/2005,06:28,1237.50,1237.50,1237.25,1237.50,1,52,53.00
11/17/2005,06:29,1237.50,1237.75,1237.50,1237.75,88,0,88.00
11/17/2005,06:30,1237.50,1237.75,1237.50,1237.75,20,4,24.00
11/17/2005,06:31,1237.75,1237.75,1237.50,1237.50,18,41,59.00
11/17/2005,06:32,1237.50,1237.75,1237.50,1237.75,41,54,95.00
11/17/2005,06:33,1237.50,1237.75,1237.50,1237.75,195,2,197.00
11/17/2005,06:34,1237.75,1237.75,1237.75,1237.75,33,0,33.00
11/17/2005,06:35,1237.75,1237.75,1237.50,1237.50,1,4,5.00
11/17/2005,06:38,1237.50,1237.50,1237.50,1237.50,0,4,4.00
11/17/2005,06:39,1237.50,1237.75,1237.50,1237.50,363,5,368.00
11/17/2005,06:40,1237.75,1237.75,1237.75,1237.75,93,0,93.00
11/17/2005,06:41,1237.75,1237.75,1237.75,1237.75,6,0,6.00
11/17/2005,06:42,1237.75,1238.00,1237.75,1238.00,128,0,128.00
11/17/2005,06:43,1237.75,1238.00,1237.75,1237.75,1,22,23.00
11/17/2005,06:44,1238.00,1238.75,1238.00,1238.50,1993,286,2279.00
11/17/2005,06:45,1238.50,1238.50,1238.00,1238.25,144,214,358.00
11/17/2005,06:46,1238.25,1238.25,1238.00,1238.25,188,1,189.00
11/17/2005,06:47,1238.25,1238.25,1238.25,1238.25,24,0,24.00
11/17/2005,06:48,1238.25,1238.50,1238.00,1238.25,640,12,652.00
11/17/2005,06:49,1238.50,1238.50,1238.25,1238.50,177,8,185.00
11/17/2005,06:50,1238.50,1238.50,1238.25,1238.25,9,20,29.00
11/17/2005,06:51,1238.25,1238.50,1238.25,1238.25,171,294,465.00
11/17/2005,06:52,1238.25,1238.25,1238.25,1238.25,0,147,147.00
11/17/2005,06:53,1238.50,1238.50,1238.25,1238.25,2,111,113.00
11/17/2005,06:54,1238.00,1238.00,1237.75,1238.00,96,159,255.00
11/17/2005,06:55,1238.00,1238.00,1238.00,1238.00,115,0,115.00
11/17/2005,06:56,1238.00,1238.00,1238.00,1238.00,38,0,38.00
11/17/2005,06:57,1238.00,1238.25,1238.00,1238.00,25,145,170.00
11/17/2005,06:58,1238.25,1238.25,1238.00,1238.00,1,1,2.00
11/17/2005,06:59,1238.00,1238.00,1238.00,1238.00,0,135,135.00
11/17/2005,07:00,1238.00,1238.25,1238.00,1238.25,34,9,43.00
11/17/2005,07:01,1238.00,1238.25,1238.00,1238.25,1,2,3.00
11/17/2005,07:02,1238.00,1238.25,1238.00,1238.00,8,27,35.00
11/17/2005,07:03,1238.00,1238.25,1238.00,1238.25,16,20,36.00
11/17/2005,07:04,1238.00,1238.00,1238.00,1238.00,0,3,3.00
11/17/2005,07:05,1238.00,1238.00,1238.00,1238.00,0,184,184.00
11/17/2005,07:06,1238.00,1238.25,1238.00,1238.25,1,13,14.00
11/17/2005,07:07,1238.25,1238.25,1238.25,1238.25,445,0,445.00
11/17/2005,07:08,1238.25,1238.50,1238.25,1238.50,112,0,112.00
11/17/2005,07:09,1238.25,1238.50,1238.25,1238.25,127,57,184.00
11/17/2005,07:10,1238.50,1238.50,1238.25,1238.50,239,25,264.00
11/17/2005,07:11,1238.50,1238.75,1238.50,1238.50,131,8,139.00
11/17/2005,07:12,1238.75,1238.75,1238.25,1238.25,10,208,218.00
11/17/2005,07:13,1238.25,1238.50,1238.25,1238.50,3,3,6.00
11/17/2005,07:14,1238.25,1238.25,1238.00,1238.25,1,185,186.00
11/17/2005,07:15,1238.25,1238.25,1238.00,1238.00,81,103,184.00
11/17/2005,07:16,1238.00,1238.00,1238.00,1238.00,0,52,52.00
11/17/2005,07:17,1238.00,1238.00,1238.00,1238.00,0,117,117.00
11/17/2005,07:18,1238.00,1238.00,1238.00,1238.00,0,92,92.00
11/17/2005,07:19,1237.75,1238.25,1237.75,1238.00,124,27,151.00
11/17/2005,07:20,1238.00,1238.00,1238.00,1238.00,0,5,5.00
11/17/2005,07:21,1238.00,1238.25,1238.00,1238.25,23,13,36.00
11/17/2005,07:22,1238.25,1238.50,1238.00,1238.25,232,130,362.00
11/17/2005,07:23,1238.25,1238.50,1238.25,1238.25,1,133,134.00
11/17/2005,07:24,1238.25,1238.50,1238.00,1238.25,19,83,102.00
11/17/2005,07:25,1238.25,1238.25,1238.25,1238.25,64,0,64.00
11/17/2005,07:26,1238.25,1238.25,1238.25,1238.25,15,0,15.00
11/17/2005,07:27,1238.25,1238.50,1238.00,1238.25,169,6,175.00
11/17/2005,07:28,1238.25,1238.25,1238.25,1238.25,0,75,75.00
11/17/2005,07:29,1238.25,1238.50,1238.00,1238.00,63,177,240.00
11/17/2005,07:30,1238.25,1238.25,1238.00,1238.25,34,11,45.00
11/17/2005,07:31,1238.25,1238.50,1238.00,1238.00,137,94,231.00
11/17/2005,07:32,1238.00,1238.25,1238.00,1238.00,67,450,517.00
11/17/2005,07:33,1238.00,1238.25,1238.00,1238.00,2,139,141.00
11/17/2005,07:34,1238.00,1238.00,1238.00,1238.00,0,3,3.00
11/17/2005,07:35,1238.00,1238.00,1237.75,1237.75,2,160,162.00
11/17/2005,07:36,1237.75,1238.00,1237.75,1237.75,22,32,54.00
11/17/2005,07:37,1237.75,1237.75,1237.75,1237.75,0,386,386.00
11/17/2005,07:38,1237.75,1238.00,1237.75,1237.75,1,16,17.00
11/17/2005,07:39,1237.75,1238.25,1237.75,1238.25,166,2,168.00
11/17/2005,07:40,1238.25,1238.25,1238.00,1238.00,5,26,31.00
11/17/2005,07:41,1238.00,1238.25,1238.00,1238.00,1,182,183.00
11/17/2005,07:42,1238.00,1238.00,1237.75,1237.75,6,37,43.00
11/17/2005,07:43,1237.75,1238.00,1237.75,1237.75,23,50,73.00
11/17/2005,07:44,1237.75,1238.00,1237.75,1237.75,1,44,45.00
11/17/2005,07:45,1237.75,1237.75,1237.50,1237.50,0,80,80.00
11/17/2005,07:46,1237.75,1237.75,1237.50,1237.75,2,42,44.00
11/17/2005,07:47,1237.50,1237.75,1237.50,1237.50,6,4,10.00
11/17/2005,07:48,1237.50,1237.50,1237.50,1237.50,0,548,548.00
11/17/2005,07:49,1237.25,1237.50,1237.25,1237.25,183,83,266.00
11/17/2005,07:50,1237.50,1237.50,1237.25,1237.50,38,8,46.00
11/17/2005,07:51,1237.25,1237.50,1237.25,1237.25,6,15,21.00
11/17/2005,07:52,1237.25,1237.50,1237.25,1237.50,6,2,8.00
11/17/2005,07:53,1237.50,1237.50,1237.25,1237.50,95,1,96.00
11/17/2005,07:54,1237.50,1237.50,1237.25,1237.25,2,36,38.00
11/17/2005,07:55,1237.50,1237.50,1237.25,1237.25,3,12,15.00
11/17/2005,07:56,1237.25,1237.50,1237.25,1237.25,3,103,106.00
11/17/2005,07:57,1237.25,1237.50,1237.25,1237.50,100,2,102.00
11/17/2005,07:58,1237.50,1237.75,1237.50,1237.50,204,1,205.00
11/17/2005,07:59,1237.75,1238.00,1237.50,1237.75,423,103,526.00
11/17/2005,08:00,1237.50,1237.75,1237.50,1237.50,8,5,13.00
11/17/2005,08:01,1237.75,1237.75,1237.50,1237.50,9,125,134.00
11/17/2005,08:02,1237.50,1237.75,1237.50,1237.75,165,10,175.00
11/17/2005,08:03,1237.75,1238.00,1237.75,1237.75,4,6,10.00
11/17/2005,08:04,1237.75,1238.00,1237.75,1237.75,1,113,114.00
11/17/2005,08:05,1237.50,1237.75,1237.50,1237.75,1,167,168.00
11/17/2005,08:06,1237.50,1237.75,1237.50,1237.50,52,6,58.00
11/17/2005,08:07,1237.75,1237.75,1237.50,1237.50,52,416,468.00
11/17/2005,08:08,1237.50,1237.50,1237.50,1237.50,0,84,84.00
11/17/2005,08:09,1237.50,1237.75,1237.25,1237.75,129,319,448.00
11/17/2005,08:10,1237.50,1237.75,1237.50,1237.50,3,200,203.00
11/17/2005,08:11,1237.50,1237.50,1237.50,1237.50,0,27,27.00
11/17/2005,08:12,1237.25,1237.50,1237.25,1237.25,12,104,116.00
11/17/2005,08:13,1237.50,1237.50,1237.25,1237.50,12,1,13.00
11/17/2005,08:14,1237.25,1237.50,1237.00,1237.00,1,467,468.00
11/17/2005,08:15,1237.25,1237.25,1237.00,1237.25,371,7,378.00
11/17/2005,08:16,1237.25,1237.50,1237.25,1237.50,69,167,236.00
11/17/2005,08:17,1237.25,1237.50,1237.25,1237.50,2,1,3.00
11/17/2005,08:18,1237.25,1237.25,1237.00,1237.25,1,106,107.00
11/17/2005,08:19,1237.25,1237.25,1236.75,1237.00,71,585,656.00
11/17/2005,08:20,1236.75,1237.00,1236.75,1237.00,2,21,23.00
11/17/2005,08:21,1237.00,1237.00,1236.75,1237.00,35,1,36.00
11/17/2005,08:22,1237.00,1237.00,1236.75,1236.75,8,68,76.00
11/17/2005,08:23,1237.00,1237.00,1236.50,1236.75,9,367,376.00
11/17/2005,08:24,1236.50,1236.75,1236.50,1236.75,144,65,209.00
11/17/2005,08:25,1237.00,1237.00,1236.75,1236.75,20,1,21.00
11/17/2005,08:26,1237.00,1237.00,1236.75,1236.75,6,149,155.00
11/17/2005,08:27,1236.75,1237.00,1236.75,1237.00,395,17,412.00
11/17/2005,08:28,1237.00,1237.00,1236.75,1236.75,140,16,156.00
11/17/2005,08:29,1237.00,1237.00,1236.75,1236.75,118,8,126.00
11/17/2005,08:30,1236.75,1237.25,1236.75,1237.00,495,608,1103.00
11/17/2005,08:31,1237.25,1237.25,1236.25,1236.50,1733,2533,4266.00
11/17/2005,08:32,1236.50,1237.00,1236.50,1236.50,1692,838,2530.00
11/17/2005,08:33,1236.75,1237.25,1236.75,1237.25,1958,197,2155.00
11/17/2005,08:34,1237.25,1237.75,1237.00,1237.75,1870,594,2464.00
11/17/2005,08:35,1237.75,1237.75,1237.25,1237.50,1216,1986,3202.00
11/17/2005,08:36,1237.50,1238.00,1237.25,1237.50,2874,1256,4130.00
11/17/2005,08:37,1237.50,1237.50,1237.00,1237.25,341,1482,1823.00
11/17/2005,08:38,1237.25,1237.50,1237.25,1237.50,173,532,705.00
11/17/2005,08:39,1237.25,1237.75,1237.00,1237.25,2475,1412,3887.00
11/17/2005,08:40,1237.25,1237.50,1237.00,1237.25,794,1365,2159.00
11/17/2005,08:41,1237.00,1237.75,1237.00,1237.75,1075,930,2005.00
11/17/2005,08:42,1237.50,1237.75,1237.25,1237.75,1443,974,2417.00
11/17/2005,08:43,1237.75,1238.25,1237.50,1237.50,1165,2375,3540.00
11/17/2005,08:44,1237.75,1238.00,1237.25,1237.50,1369,1366,2735.00
11/17/2005,08:45,1237.50,1237.50,1237.25,1237.25,268,1441,1709.00
11/17/2005,08:46,1237.50,1238.25,1237.25,1237.75,3169,939,4108.00
11/17/2005,08:47,1237.75,1238.25,1237.75,1238.00,2204,225,2429.00
11/17/2005,08:48,1238.00,1238.50,1238.00,1238.00,1604,705,2309.00
11/17/2005,08:49,1238.25,1238.50,1237.50,1237.75,635,1324,1959.00
11/17/2005,08:50,1237.75,1238.00,1237.25,1237.25,459,713,1172.00
11/17/2005,08:51,1237.25,1238.00,1237.25,1237.75,1174,246,1420.00
11/17/2005,08:52,1238.00,1238.25,1237.75,1238.25,641,292,933.00
11/17/2005,08:53,1238.00,1238.00,1237.25,1237.50,316,1312,1628.00
11/17/2005,08:54,1237.50,1238.00,1237.25,1237.75,1087,307,1394.00
11/17/2005,08:55,1237.50,1237.75,1237.25,1237.75,581,603,1184.00
11/17/2005,08:56,1237.50,1238.00,1237.50,1237.75,1764,865,2629.00
11/17/2005,08:57,1237.75,1238.25,1237.75,1238.00,2194,1308,3502.00
11/17/2005,08:58,1237.75,1238.00,1237.50,1237.75,285,1092,1377.00
11/17/2005,08:59,1237.50,1237.75,1237.00,1237.25,639,1672,2311.00
11/17/2005,09:00,1237.25,1237.50,1237.00,1237.25,510,856,1366.00
11/17/2005,09:01,1237.25,1237.75,1237.00,1237.00,1387,1642,3029.00
11/17/2005,09:02,1237.25,1237.25,1236.75,1236.75,827,1570,2397.00
11/17/2005,09:03,1236.75,1237.00,1236.25,1236.25,1009,2591,3600.00
11/17/2005,09:04,1236.50,1236.75,1236.25,1236.50,848,2048,2896.00
11/17/2005,09:05,1236.50,1236.75,1236.00,1236.00,533,1886,2419.00
11/17/2005,09:06,1236.00,1236.50,1236.00,1236.25,729,953,1682.00
11/17/2005,09:07,1236.00,1236.50,1235.50,1236.25,1838,3172,5010.00
11/17/2005,09:08,1236.25,1236.75,1236.25,1236.75,772,1131,1903.00
11/17/2005,09:09,1236.75,1237.25,1236.50,1236.75,2399,613,3012.00
11/17/2005,09:10,1236.75,1237.00,1236.75,1237.00,124,641,765.00
11/17/2005,09:11,1237.00,1237.25,1236.50,1236.75,1107,917,2024.00
11/17/2005,09:12,1236.75,1237.00,1236.75,1237.00,723,507,1230.00
11/17/2005,09:13,1237.00,1237.75,1237.00,1237.50,3335,991,4326.00
11/17/2005,09:14,1237.25,1237.50,1237.00,1237.00,452,590,1042.00
11/17/2005,09:15,1237.25,1237.75,1237.25,1237.50,988,451,1439.00
11/17/2005,09:16,1237.50,1238.25,1237.50,1238.00,2830,771,3601.00
11/17/2005,09:17,1238.00,1238.25,1237.75,1238.00,2031,707,2738.00
11/17/2005,09:18,1238.25,1238.75,1238.00,1238.75,4460,1646,6106.00
11/17/2005,09:19,1238.50,1239.00,1238.25,1238.75,3175,2816,5991.00
11/17/2005,09:20,1238.75,1239.75,1238.75,1239.50,6999,4128,11127.00
11/17/2005,09:21,1239.50,1239.75,1239.25,1239.50,2403,2808,5211.00
11/17/2005,09:22,1239.50,1240.00,1239.25,1239.25,1538,3118,4656.00
11/17/2005,09:23,1239.50,1239.50,1239.00,1239.25,1911,1354,3265.00
11/17/2005,09:24,1239.25,1239.25,1238.75,1239.00,1087,2187,3274.00
11/17/2005,09:25,1238.75,1239.00,1238.50,1239.00,1262,1343,2605.00
11/17/2005,09:26,1239.00,1239.00,1238.75,1238.75,119,183,302.00
11/17/2005,09:27,1238.75,1238.75,1238.25,1238.50,917,2525,3442.00
11/17/2005,09:28,1238.50,1239.00,1238.50,1238.75,584,294,878.00
11/17/2005,09:29,1239.00,1239.00,1238.50,1238.75,153,293,446.00
11/17/2005,09:30,1238.75,1238.75,1238.50,1238.75,139,72,211.00
11/17/2005,09:31,1238.75,1239.00,1238.25,1238.25,603,1822,2425.00
11/17/2005,09:32,1238.25,1238.50,1238.00,1238.25,853,2464,3317.00
11/17/2005,09:33,1238.00,1238.50,1238.00,1238.25,869,906,1775.00
11/17/2005,09:34,1238.00,1238.50,1238.00,1238.25,574,516,1090.00
11/17/2005,09:35,1238.25,1238.50,1238.00,1238.00,111,518,629.00
11/17/2005,09:36,1238.00,1238.25,1238.00,1238.25,244,416,660.00
11/17/2005,09:37,1238.00,1238.50,1238.00,1238.50,829,281,1110.00
11/17/2005,09:38,1238.50,1238.50,1238.25,1238.50,144,145,289.00
11/17/2005,09:39,1238.50,1238.75,1237.50,1238.00,1738,3322,5060.00
11/17/2005,09:40,1238.00,1238.25,1237.75,1238.00,767,1175,1942.00
11/17/2005,09:41,1238.00,1238.00,1237.75,1237.75,521,139,660.00
11/17/2005,09:42,1237.75,1237.75,1237.25,1237.25,1070,2023,3093.00
11/17/2005,09:43,1237.50,1237.75,1237.25,1237.50,984,370,1354.00
11/17/2005,09:44,1237.50,1237.75,1237.50,1237.50,13,410,423.00
11/17/2005,09:45,1237.75,1238.25,1237.50,1238.25,2619,70,2689.00
11/17/2005,09:46,1238.25,1238.25,1238.00,1238.00,552,587,1139.00
11/17/2005,09:47,1238.00,1238.00,1237.50,1237.75,249,610,859.00
11/17/2005,09:48,1237.75,1238.00,1237.75,1237.75,301,1131,1432.00
11/17/2005,09:49,1237.75,1237.75,1237.25,1237.50,461,1126,1587.00
11/17/2005,09:50,1237.50,1237.75,1237.50,1237.50,142,750,892.00
11/17/2005,09:51,1237.50,1238.25,1237.25,1238.00,1486,424,1910.00
11/17/2005,09:52,1238.00,1238.25,1236.75,1237.00,182,4086,4268.00
11/17/2005,09:53,1237.00,1237.25,1236.75,1237.00,1028,1163,2191.00
11/17/2005,09:54,1236.75,1237.25,1236.50,1237.25,522,627,1149.00
11/17/2005,09:55,1237.25,1237.50,1237.00,1237.50,699,36,735.00
11/17/2005,09:56,1237.25,1237.75,1237.25,1237.50,1602,325,1927.00
11/17/2005,09:57,1237.50,1237.50,1237.00,1237.50,192,561,753.00
11/17/2005,09:58,1237.25,1237.50,1236.50,1236.75,238,2756,2994.00
11/17/2005,09:59,1236.75,1237.00,1236.75,1237.00,338,18,356.00
11/17/2005,10:00,1237.00,1237.00,1236.75,1236.75,81,711,792.00
11/17/2005,10:01,1236.75,1237.00,1236.00,1236.25,868,4005,4873.00
11/17/2005,10:02,1236.25,1236.25,1235.25,1235.50,2902,4234,7136.00
11/17/2005,10:03,1235.75,1236.00,1235.25,1236.00,1380,1873,3253.00
11/17/2005,10:04,1235.75,1236.25,1235.75,1236.00,1219,661,1880.00
11/17/2005,10:05,1236.25,1236.25,1235.75,1235.75,173,623,796.00
11/17/2005,10:06,1235.75,1236.25,1235.75,1236.25,1439,160,1599.00
11/17/2005,10:07,1236.25,1236.50,1236.25,1236.50,1047,288,1335.00
11/17/2005,10:08,1236.50,1236.50,1236.00,1236.00,74,1387,1461.00
11/17/2005,10:09,1236.25,1236.50,1236.00,1236.50,541,637,1178.00
11/17/2005,10:10,1236.25,1236.75,1236.25,1236.50,532,310,842.00
11/17/2005,10:11,1236.50,1237.00,1236.25,1236.75,1065,976,2041.00
11/17/2005,10:12,1236.75,1237.00,1236.50,1237.00,629,212,841.00
11/17/2005,10:13,1237.00,1237.00,1236.75,1237.00,739,97,836.00
11/17/2005,10:14,1237.00,1237.25,1236.75,1236.75,615,595,1210.00
11/17/2005,10:15,1236.75,1237.00,1236.50,1236.75,314,804,1118.00
11/17/2005,10:16,1236.75,1236.75,1236.50,1236.50,204,769,973.00
11/17/2005,10:17,1236.75,1236.75,1236.25,1236.75,725,431,1156.00
11/17/2005,10:18,1236.75,1237.00,1236.50,1236.50,754,199,953.00
11/17/2005,10:19,1236.50,1237.00,1236.50,1236.75,200,66,266.00
11/17/2005,10:20,1236.75,1237.00,1236.50,1236.75,128,26,154.00
11/17/2005,10:21,1237.00,1237.25,1236.75,1237.00,608,349,957.00
11/17/2005,10:22,1237.25,1237.25,1236.25,1236.25,346,1359,1705.00
11/17/2005,10:23,1236.50,1236.75,1236.25,1236.25,215,204,419.00
11/17/2005,10:24,1236.25,1236.75,1236.25,1236.75,240,7,247.00
11/17/2005,10:25,1236.50,1236.75,1236.25,1236.50,159,244,403.00
11/17/2005,10:26,1236.50,1236.75,1236.50,1236.50,30,27,57.00
11/17/2005,10:27,1236.50,1237.25,1236.50,1237.25,1433,67,1500.00
11/17/2005,10:28,1237.25,1237.25,1236.75,1237.25,241,363,604.00
11/17/2005,10:29,1237.00,1237.50,1237.00,1237.25,1130,72,1202.00
11/17/2005,10:30,1237.25,1237.50,1236.75,1236.75,61,776,837.00
11/17/2005,10:31,1237.00,1237.25,1236.75,1237.25,360,14,374.00
11/17/2005,10:32,1237.25,1237.25,1236.75,1237.00,421,297,718.00
11/17/2005,10:33,1237.00,1237.25,1236.75,1237.00,182,194,376.00
11/17/2005,10:34,1236.75,1237.00,1236.75,1237.00,5,896,901.00
11/17/2005,10:35,1237.00,1237.25,1236.75,1237.25,412,154,566.00
11/17/2005,10:36,1237.25,1237.75,1237.00,1237.75,1039,526,1565.00
11/17/2005,10:37,1237.75,1238.25,1237.25,1238.25,3039,937,3976.00
11/17/2005,10:38,1238.25,1238.25,1238.00,1238.00,156,1403,1559.00
11/17/2005,10:39,1238.00,1238.50,1238.00,1238.25,1425,1659,3084.00
11/17/2005,10:40,1238.00,1238.75,1238.00,1238.25,1653,357,2010.00
11/17/2005,10:41,1238.50,1238.50,1237.75,1238.00,700,1018,1718.00
11/17/2005,10:42,1238.00,1238.25,1237.75,1237.75,189,461,650.00
11/17/2005,10:43,1238.00,1238.00,1237.75,1237.75,33,203,236.00
11/17/2005,10:44,1237.75,1238.25,1237.75,1238.00,334,24,358.00
11/17/2005,10:45,1238.00,1238.00,1237.75,1237.75,74,884,958.00
11/17/2005,10:46,1237.75,1238.00,1237.75,1237.75,110,165,275.00
11/17/2005,10:47,1237.75,1238.00,1237.75,1237.75,9,135,144.00
11/17/2005,10:48,1238.00,1238.00,1237.75,1237.75,20,45,65.00
11/17/2005,10:49,1237.75,1238.00,1237.50,1237.50,68,313,381.00
11/17/2005,10:50,1237.50,1237.75,1237.50,1237.50,743,133,876.00
11/17/2005,10:51,1237.50,1237.75,1237.50,1237.50,705,72,777.00
11/17/2005,10:52,1237.50,1237.75,1237.50,1237.50,41,38,79.00
11/17/2005,10:53,1237.50,1237.75,1237.00,1237.25,249,1481,1730.00
11/17/2005,10:54,1237.25,1237.50,1237.25,1237.25,403,20,423.00
11/17/2005,10:55,1237.50,1238.00,1237.25,1237.75,900,141,1041.00
11/17/2005,10:56,1238.00,1238.00,1237.75,1238.00,85,96,181.00
11/17/2005,10:57,1237.75,1237.75,1237.50,1237.50,187,222,409.00
11/17/2005,10:58,1237.50,1237.75,1237.50,1237.75,416,143,559.00
11/17/2005,10:59,1238.00,1238.00,1237.75,1238.00,80,24,104.00
11/17/2005,11:00,1238.00,1238.00,1237.75,1237.75,59,49,108.00
11/17/2005,11:01,1237.75,1238.00,1237.25,1237.75,1557,1649,3206.00
11/17/2005,11:02,1237.75,1237.75,1237.25,1237.50,677,361,1038.00
11/17/2005,11:03,1237.50,1238.25,1237.50,1237.75,689,672,1361.00
11/17/2005,11:04,1237.75,1238.25,1237.75,1238.00,471,493,964.00
11/17/2005,11:05,1238.00,1238.00,1237.25,1237.50,367,1080,1447.00
11/17/2005,11:06,1237.50,1238.25,1237.50,1238.25,1176,25,1201.00
11/17/2005,11:07,1238.25,1238.25,1238.00,1238.00,622,22,644.00
11/17/2005,11:08,1238.25,1238.25,1237.50,1237.75,242,459,701.00
11/17/2005,11:09,1237.75,1238.25,1237.75,1238.25,110,108,218.00
11/17/2005,11:10,1238.00,1238.50,1238.00,1238.25,573,356,929.00
11/17/2005,11:11,1238.00,1238.50,1238.00,1238.50,1344,121,1465.00
11/17/2005,11:12,1238.50,1238.50,1238.00,1238.00,82,526,608.00
11/17/2005,11:13,1238.00,1238.00,1237.50,1237.50,38,865,903.00
11/17/2005,11:14,1237.50,1237.75,1237.50,1237.75,101,201,302.00
11/17/2005,11:15,1237.50,1238.00,1237.50,1238.00,316,75,391.00
11/17/2005,11:16,1238.00,1238.00,1237.75,1238.00,33,350,383.00
11/17/2005,11:17,1238.00,1238.00,1237.50,1237.50,17,414,431.00
11/17/2005,11:18,1237.75,1237.75,1237.50,1237.75,105,9,114.00
11/17/2005,11:19,1238.00,1238.00,1237.75,1237.75,3,120,123.00
11/17/2005,11:20,1237.75,1238.50,1237.75,1238.00,448,875,1323.00
11/17/2005,11:21,1238.00,1238.00,1237.75,1237.75,212,44,256.00
11/17/2005,11:22,1237.75,1238.00,1237.75,1238.00,84,2,86.00
11/17/2005,11:23,1237.75,1238.00,1237.75,1237.75,4,581,585.00
11/17/2005,11:24,1237.75,1238.00,1237.75,1238.00,320,40,360.00
11/17/2005,11:25,1238.00,1238.75,1238.00,1238.25,1230,114,1344.00
11/17/2005,11:26,1238.25,1238.75,1238.25,1238.50,493,1402,1895.00
11/17/2005,11:27,1238.50,1238.50,1238.25,1238.50,150,7,157.00
11/17/2005,11:28,1238.25,1238.50,1238.00,1238.50,526,597,1123.00
11/17/2005,11:29,1238.50,1238.75,1238.50,1238.50,80,512,592.00
11/17/2005,11:30,1238.75,1239.25,1238.50,1239.25,3160,1467,4627.00
11/17/2005,11:31,1239.00,1239.25,1238.75,1239.00,1019,718,1737.00
11/17/2005,11:32,1239.00,1239.00,1238.50,1238.75,344,493,837.00
11/17/2005,11:33,1239.00,1239.50,1238.75,1239.25,1288,601,1889.00
11/17/2005,11:34,1239.25,1239.25,1238.75,1239.00,510,558,1068.00
11/17/2005,11:35,1239.00,1239.25,1238.75,1238.75,409,321,730.00
11/17/2005,11:36,1238.75,1239.00,1238.50,1238.75,20,458,478.00
11/17/2005,11:37,1238.75,1239.25,1238.50,1239.00,1201,459,1660.00
11/17/2005,11:38,1238.75,1239.00,1238.50,1238.75,1008,196,1204.00
11/17/2005,11:39,1239.00,1239.25,1238.75,1239.00,455,877,1332.00
11/17/2005,11:40,1239.00,1239.25,1239.00,1239.00,25,612,637.00
11/17/2005,11:41,1239.00,1239.00,1238.50,1239.00,78,747,825.00
11/17/2005,11:42,1239.00,1239.00,1238.50,1238.75,5,397,402.00
11/17/2005,11:43,1238.75,1239.00,1238.75,1238.75,251,59,310.00
11/17/2005,11:44,1238.75,1239.00,1238.50,1238.75,550,384,934.00
11/17/2005,11:45,1238.50,1238.75,1238.50,1238.50,47,44,91.00
11/17/2005,11:46,1238.50,1238.75,1238.25,1238.50,13,991,1004.00
11/17/2005,11:47,1238.50,1238.75,1238.25,1238.50,1050,180,1230.00
11/17/2005,11:48,1238.75,1238.75,1238.25,1238.50,103,431,534.00
11/17/2005,11:49,1238.50,1238.75,1238.50,1238.75,12,17,29.00
11/17/2005,11:50,1238.50,1238.75,1238.50,1238.75,52,50,102.00
11/17/2005,11:51,1238.50,1239.00,1238.50,1238.75,276,52,328.00
11/17/2005,11:52,1239.00,1239.25,1238.75,1239.00,2441,463,2904.00
11/17/2005,11:53,1238.75,1239.25,1238.75,1238.75,347,276,623.00
11/17/2005,11:54,1238.75,1239.25,1238.75,1239.00,555,13,568.00
11/17/2005,11:55,1239.25,1239.25,1238.50,1238.75,346,410,756.00
11/17/2005,11:56,1238.75,1239.25,1238.75,1239.00,309,50,359.00
11/17/2005,11:57,1239.00,1239.25,1239.00,1239.25,155,396,551.00
11/17/2005,11:58,1239.25,1239.50,1239.00,1239.25,269,53,322.00
11/17/2005,11:59,1239.25,1239.50,1238.75,1238.75,140,579,719.00
11/17/2005,12:00,1239.00,1239.00,1238.75,1238.75,10,30,40.00
11/17/2005,12:01,1238.75,1239.25,1238.75,1238.75,388,270,658.00
11/17/2005,12:02,1239.00,1239.25,1238.75,1239.00,252,139,391.00
11/17/2005,12:03,1239.00,1239.25,1238.75,1239.00,268,344,612.00
11/17/2005,12:04,1239.00,1239.00,1238.25,1238.50,465,1625,2090.00
11/17/2005,12:05,1238.50,1238.75,1238.50,1238.50,33,165,198.00
11/17/2005,12:06,1238.50,1238.75,1238.25,1238.25,25,291,316.00
11/17/2005,12:07,1238.25,1238.50,1238.25,1238.50,702,114,816.00
11/17/2005,12:08,1238.50,1238.75,1238.25,1238.50,246,49,295.00
11/17/2005,12:09,1238.50,1238.75,1238.25,1238.75,657,242,899.00
11/17/2005,12:10,1238.50,1239.00,1238.50,1238.75,1357,445,1802.00
11/17/2005,12:11,1238.50,1238.75,1238.50,1238.50,28,311,339.00
11/17/2005,12:12,1238.50,1238.75,1238.50,1238.50,40,150,190.00
11/17/2005,12:13,1238.75,1238.75,1238.50,1238.50,9,120,129.00
11/17/2005,12:14,1238.50,1238.50,1238.25,1238.25,69,152,221.00
11/17/2005,12:15,1238.25,1238.50,1237.50,1238.00,513,2842,3355.00
11/17/2005,12:16,1238.00,1238.00,1237.50,1237.75,598,632,1230.00
11/17/2005,12:17,1237.75,1238.00,1237.50,1237.75,1033,1292,2325.00
11/17/2005,12:18,1238.00,1238.00,1237.75,1238.00,64,231,295.00
11/17/2005,12:19,1238.00,1238.50,1237.75,1238.50,1189,69,1258.00
11/17/2005,12:20,1238.50,1238.75,1238.25,1238.50,678,285,963.00
11/17/2005,12:21,1238.50,1238.50,1238.25,1238.50,654,43,697.00
11/17/2005,12:22,1238.50,1239.00,1238.50,1239.00,966,25,991.00
11/17/2005,12:23,1239.00,1239.25,1238.75,1239.00,869,470,1339.00
11/17/2005,12:24,1239.00,1239.00,1238.75,1239.00,674,304,978.00
11/17/2005,12:25,1239.00,1239.00,1238.75,1239.00,365,71,436.00
11/17/2005,12:26,1239.00,1239.00,1238.75,1238.75,504,39,543.00
11/17/2005,12:27,1238.75,1239.00,1238.75,1238.75,19,276,295.00
11/17/2005,12:28,1239.00,1239.00,1238.75,1239.00,9,75,84.00
11/17/2005,12:29,1238.75,1238.75,1238.75,1238.75,0,359,359.00
11/17/2005,12:30,1238.75,1238.75,1238.50,1238.75,124,170,294.00
11/17/2005,12:31,1238.75,1238.75,1238.50,1238.75,7,12,19.00
11/17/2005,12:32,1238.75,1239.00,1238.50,1238.75,534,177,711.00
11/17/2005,12:33,1238.75,1239.00,1238.75,1239.00,13,71,84.00
11/17/2005,12:34,1239.00,1239.25,1238.75,1238.75,1008,525,1533.00
11/17/2005,12:35,1239.00,1239.25,1239.00,1239.00,468,34,502.00
11/17/2005,12:36,1239.00,1239.00,1238.75,1239.00,523,677,1200.00
11/17/2005,12:37,1239.00,1239.25,1239.00,1239.25,116,217,333.00
11/17/2005,12:38,1239.00,1239.00,1238.75,1238.75,161,22,183.00
11/17/2005,12:39,1239.00,1239.25,1239.00,1239.00,121,25,146.00
11/17/2005,12:40,1239.25,1239.75,1239.00,1239.75,3223,1637,4860.00
11/17/2005,12:41,1239.75,1240.00,1239.50,1239.75,1450,1132,2582.00
11/17/2005,12:42,1239.50,1239.75,1239.25,1239.50,234,931,1165.00
11/17/2005,12:43,1239.50,1239.50,1239.25,1239.25,235,43,278.00
11/17/2005,12:44,1239.25,1239.50,1239.25,1239.25,49,45,94.00
11/17/2005,12:45,1239.50,1239.50,1239.00,1239.25,202,522,724.00
11/17/2005,12:46,1239.25,1239.50,1239.00,1239.50,356,350,706.00
11/17/2005,12:47,1239.50,1239.50,1239.25,1239.25,109,25,134.00
11/17/2005,12:48,1239.50,1239.50,1238.50,1238.50,812,2604,3416.00
11/17/2005,12:49,1238.50,1239.00,1238.50,1238.50,230,316,546.00
11/17/2005,12:50,1238.75,1238.75,1238.25,1238.75,442,898,1340.00
11/17/2005,12:51,1238.50,1239.00,1238.50,1239.00,561,91,652.00
11/17/2005,12:52,1238.75,1239.00,1238.50,1239.00,289,87,376.00
11/17/2005,12:53,1238.75,1239.00,1238.50,1238.50,142,244,386.00
11/17/2005,12:54,1238.50,1238.75,1238.50,1238.75,338,20,358.00
11/17/2005,12:55,1238.75,1238.75,1238.50,1238.50,41,9,50.00
11/17/2005,12:56,1238.75,1239.50,1238.50,1239.25,2311,392,2703.00
11/17/2005,12:57,1239.50,1239.75,1239.00,1239.50,2182,1187,3369.00
11/17/2005,12:58,1239.50,1239.75,1239.00,1239.25,364,778,1142.00
11/17/2005,12:59,1239.25,1239.50,1238.75,1238.75,445,2202,2647.00
11/17/2005,13:00,1239.00,1239.75,1239.00,1239.50,1448,407,1855.00
11/17/2005,13:01,1239.50,1239.50,1239.00,1239.25,253,594,847.00
11/17/2005,13:02,1239.25,1239.25,1238.75,1239.00,734,527,1261.00
11/17/2005,13:03,1239.25,1239.50,1239.00,1239.50,772,39,811.00
11/17/2005,13:04,1239.75,1239.75,1239.00,1239.25,1067,988,2055.00
11/17/2005,13:05,1239.25,1239.25,1239.00,1239.00,73,205,278.00
11/17/2005,13:06,1239.00,1239.25,1239.00,1239.00,67,427,494.00
11/17/2005,13:07,1239.00,1239.25,1239.00,1239.00,5,195,200.00
11/17/2005,13:08,1239.00,1239.25,1238.75,1239.25,230,457,687.00
11/17/2005,13:09,1239.25,1239.50,1239.00,1239.50,827,72,899.00
11/17/2005,13:10,1239.50,1239.75,1239.25,1239.50,988,1592,2580.00
11/17/2005,13:11,1239.75,1240.50,1239.50,1240.50,5630,218,5848.00
11/17/2005,13:12,1240.50,1240.50,1240.00,1240.50,2533,2420,4953.00
11/17/2005,13:13,1240.50,1241.25,1240.25,1240.75,6316,2917,9233.00
11/17/2005,13:14,1241.00,1241.25,1240.75,1241.00,1447,750,2197.00
11/17/2005,13:15,1240.75,1241.25,1240.50,1240.75,1282,1700,2982.00
11/17/2005,13:16,1240.75,1240.75,1240.25,1240.50,671,2045,2716.00
11/17/2005,13:17,1240.50,1241.00,1240.50,1240.75,1095,708,1803.00
11/17/2005,13:18,1240.75,1241.00,1240.75,1240.75,657,518,1175.00
11/17/2005,13:19,1240.75,1241.00,1240.50,1240.50,213,560,773.00
11/17/2005,13:20,1240.75,1241.00,1240.50,1240.75,638,92,730.00
11/17/2005,13:21,1241.00,1242.00,1240.75,1241.50,10871,5059,15930.00
11/17/2005,13:22,1241.75,1241.75,1241.25,1241.50,304,1532,1836.00
11/17/2005,13:23,1241.50,1241.75,1241.25,1241.75,1097,600,1697.00
11/17/2005,13:24,1241.75,1242.00,1241.50,1241.50,1385,1498,2883.00
11/17/2005,13:25,1241.50,1242.00,1241.25,1241.75,1051,661,1712.00
11/17/2005,13:26,1241.75,1241.75,1241.50,1241.50,158,139,297.00
11/17/2005,13:27,1241.75,1242.00,1241.50,1241.75,673,132,805.00
11/17/2005,13:28,1242.00,1242.25,1241.75,1242.25,2633,459,3092.00
11/17/2005,13:29,1242.25,1243.00,1242.00,1242.50,6932,5307,12239.00
11/17/2005,13:30,1242.50,1243.00,1242.25,1242.50,2316,750,3066.00
11/17/2005,13:31,1242.50,1242.75,1242.00,1242.00,970,1937,2907.00
11/17/2005,13:32,1242.00,1242.25,1242.00,1242.00,51,1228,1279.00
11/17/2005,13:33,1242.00,1242.75,1241.75,1242.50,2882,855,3737.00
11/17/2005,13:34,1242.50,1242.75,1242.25,1242.25,189,1043,1232.00
11/17/2005,13:35,1242.25,1242.50,1242.00,1242.25,638,455,1093.00
11/17/2005,13:36,1242.25,1242.50,1242.00,1242.25,186,584,770.00
11/17/2005,13:37,1242.00,1242.25,1242.00,1242.00,196,112,308.00
11/17/2005,13:38,1242.25,1242.25,1241.75,1242.25,1080,657,1737.00
11/17/2005,13:39,1242.25,1242.25,1242.00,1242.25,184,206,390.00
11/17/2005,13:40,1242.25,1242.75,1242.00,1242.25,2036,663,2699.00
11/17/2005,13:41,1242.00,1242.25,1242.00,1242.25,106,281,387.00
11/17/2005,13:42,1242.25,1242.25,1241.50,1241.50,904,2382,3286.00
11/17/2005,13:43,1241.75,1241.75,1241.25,1241.25,1015,2393,3408.00
11/17/2005,13:44,1241.25,1241.50,1241.00,1241.25,2259,1648,3907.00
11/17/2005,13:45,1241.50,1241.50,1241.00,1241.50,215,387,602.00
11/17/2005,13:46,1241.50,1241.50,1241.25,1241.25,378,108,486.00
11/17/2005,13:47,1241.25,1241.50,1241.25,1241.25,47,225,272.00
11/17/2005,13:48,1241.50,1241.75,1241.25,1241.50,951,226,1177.00
11/17/2005,13:49,1241.50,1242.00,1241.50,1241.50,902,1170,2072.00
11/17/2005,13:50,1241.50,1241.50,1241.25,1241.50,411,817,1228.00
11/17/2005,13:51,1241.50,1241.75,1241.25,1241.50,309,53,362.00
11/17/2005,13:52,1241.50,1241.75,1241.25,1241.50,109,444,553.00
11/17/2005,13:53,1241.50,1241.50,1241.00,1241.25,73,613,686.00
11/17/2005,13:54,1241.25,1241.25,1241.00,1241.25,56,1181,1237.00
11/17/2005,13:55,1241.00,1241.00,1240.75,1240.75,873,830,1703.00
11/17/2005,13:56,1241.00,1241.25,1240.75,1241.00,563,559,1122.00
11/17/2005,13:57,1241.00,1241.50,1241.00,1241.25,1078,82,1160.00
11/17/2005,13:58,1241.50,1242.00,1241.50,1241.75,1122,263,1385.00
11/17/2005,13:59,1241.75,1242.00,1241.50,1241.75,55,649,704.00
11/17/2005,14:00,1241.75,1241.75,1241.25,1241.50,116,1282,1398.00
11/17/2005,14:01,1241.50,1241.50,1241.25,1241.50,66,279,345.00
11/17/2005,14:02,1241.25,1241.75,1241.25,1241.50,969,984,1953.00
11/17/2005,14:03,1241.50,1241.75,1241.25,1241.50,301,505,806.00
11/17/2005,14:04,1241.75,1241.75,1241.00,1241.00,121,585,706.00
11/17/2005,14:05,1241.25,1242.00,1241.25,1242.00,1646,11,1657.00
11/17/2005,14:06,1241.75,1242.00,1241.00,1241.25,443,2731,3174.00
11/17/2005,14:07,1241.25,1241.75,1241.25,1241.50,645,158,803.00
11/17/2005,14:08,1241.50,1241.75,1241.25,1241.25,76,653,729.00
11/17/2005,14:09,1241.25,1241.50,1241.25,1241.25,1093,71,1164.00
11/17/2005,14:10,1241.50,1241.50,1241.00,1241.25,488,1120,1608.00
11/17/2005,14:11,1241.50,1242.00,1241.25,1241.75,1333,166,1499.00
11/17/2005,14:12,1241.75,1242.00,1241.50,1242.00,874,263,1137.00
11/17/2005,14:13,1241.75,1242.50,1241.75,1242.00,2621,1035,3656.00
11/17/2005,14:14,1242.00,1243.00,1242.00,1242.50,3857,2439,6296.00
11/17/2005,14:15,1242.50,1243.00,1242.50,1242.75,901,527,1428.00
11/17/2005,14:16,1243.00,1243.25,1242.50,1242.50,2517,3044,5561.00
11/17/2005,14:17,1242.75,1243.25,1242.75,1243.00,1846,1344,3190.00
11/17/2005,14:18,1243.25,1243.75,1243.00,1243.00,4072,3727,7799.00
11/17/2005,14:19,1243.00,1243.50,1243.00,1243.25,1576,498,2074.00
11/17/2005,14:20,1243.25,1243.25,1242.75,1243.00,1412,1721,3133.00
11/17/2005,14:21,1243.00,1243.25,1242.75,1243.00,1598,532,2130.00
11/17/2005,14:22,1243.25,1243.25,1243.00,1243.25,873,337,1210.00
11/17/2005,14:23,1243.00,1243.75,1243.00,1243.25,1712,1304,3016.00
11/17/2005,14:24,1243.50,1243.50,1243.00,1243.00,407,1084,1491.00
11/17/2005,14:25,1243.00,1243.50,1243.00,1243.25,852,178,1030.00
11/17/2005,14:26,1243.25,1243.75,1243.00,1243.25,1121,305,1426.00
11/17/2005,14:27,1243.50,1243.75,1243.00,1243.50,2221,1767,3988.00
11/17/2005,14:28,1243.75,1244.25,1243.50,1244.00,4831,3059,7890.00
11/17/2005,14:29,1244.00,1244.00,1243.75,1243.75,749,578,1327.00
11/17/2005,14:30,1243.75,1244.00,1243.25,1243.50,409,2876,3285.00
11/17/2005,14:31,1243.50,1243.50,1243.00,1243.00,1305,1292,2597.00
11/17/2005,14:32,1243.25,1243.25,1242.75,1243.00,284,1431,1715.00
11/17/2005,14:33,1242.75,1243.25,1242.75,1242.75,753,909,1662.00
11/17/2005,14:34,1243.00,1243.25,1242.75,1243.00,665,339,1004.00
11/17/2005,14:35,1243.00,1243.25,1242.75,1243.25,953,382,1335.00
11/17/2005,14:36,1243.25,1243.25,1242.75,1242.75,79,663,742.00
11/17/2005,14:37,1243.00,1243.25,1243.00,1243.00,527,159,686.00
11/17/2005,14:38,1243.25,1243.25,1243.00,1243.00,98,151,249.00
11/17/2005,14:39,1243.25,1243.50,1243.00,1243.25,1064,274,1338.00
11/17/2005,14:40,1243.25,1243.50,1243.25,1243.50,74,490,564.00
11/17/2005,14:41,1243.50,1243.75,1243.25,1243.50,1113,2264,3377.00
11/17/2005,14:42,1243.50,1243.75,1243.25,1243.75,301,1032,1333.00
11/17/2005,14:43,1243.75,1243.75,1243.25,1243.50,338,514,852.00
11/17/2005,14:44,1243.50,1244.00,1243.25,1243.75,1343,166,1509.00
11/17/2005,14:45,1243.75,1244.25,1243.50,1244.00,2144,605,2749.00
11/17/2005,14:46,1244.00,1244.50,1244.00,1244.25,4872,2412,7284.00
11/17/2005,14:47,1244.50,1244.75,1244.25,1244.50,2599,2241,4840.00
11/17/2005,14:48,1244.75,1245.25,1244.50,1245.25,4539,2009,6548.00
11/17/2005,14:49,1245.25,1245.50,1244.75,1245.25,3699,2724,6423.00
11/17/2005,14:50,1245.25,1245.50,1245.00,1245.50,712,3598,4310.00
11/17/2005,14:51,1245.25,1245.50,1245.00,1245.00,1403,2237,3640.00
11/17/2005,14:52,1245.25,1245.25,1244.75,1245.00,2003,3058,5061.00
11/17/2005,14:53,1245.00,1245.25,1244.75,1244.75,1244,1438,2682.00
11/17/2005,14:54,1244.75,1245.00,1244.50,1244.75,704,1554,2258.00
11/17/2005,14:55,1244.75,1244.75,1244.00,1244.25,777,3205,3982.00
11/17/2005,14:56,1244.00,1244.25,1243.75,1244.25,2524,2673,5197.00
11/17/2005,14:57,1244.25,1244.50,1244.00,1244.50,1615,1118,2733.00
11/17/2005,14:58,1244.50,1244.50,1244.25,1244.50,1025,434,1459.00
11/17/2005,14:59,1244.50,1244.75,1244.25,1244.75,3303,1044,4347.00
11/17/2005,15:00,1244.50,1245.00,1244.50,1245.00,4578,4396,8974.00
11/17/2005,15:01,1244.75,1245.00,1244.25,1244.75,6439,6690,13129.00
11/17/2005,15:02,1244.75,1245.00,1244.00,1244.25,1726,3292,5018.00
11/17/2005,15:03,1244.25,1244.50,1244.00,1244.50,1704,3019,4723.00
11/17/2005,15:04,1244.25,1244.75,1244.25,1244.75,1529,238,1767.00
11/17/2005,15:05,1244.75,1246.25,1244.50,1245.50,9055,3698,12753.00
11/17/2005,15:06,1245.75,1245.75,1245.00,1245.00,1048,2419,3467.00
11/17/2005,15:07,1245.00,1245.25,1244.50,1244.75,306,4250,4556.00
11/17/2005,15:08,1244.75,1244.75,1244.25,1244.75,1706,1003,2709.00
11/17/2005,15:09,1244.75,1245.00,1244.50,1244.75,648,925,1573.00
11/17/2005,15:10,1244.50,1245.00,1244.50,1244.75,1077,518,1595.00
11/17/2005,15:11,1244.75,1245.00,1244.50,1244.50,321,1288,1609.00
11/17/2005,15:12,1244.50,1245.00,1244.50,1244.75,1664,1071,2735.00
11/17/2005,15:13,1245.00,1245.00,1244.50,1244.50,510,1145,1655.00
11/17/2005,15:14,1244.75,1245.00,1244.75,1245.00,2233,1001,3234.00
11/17/2005,15:15,1244.75,1245.50,1244.75,1245.50,5234,1002,6236.00
11/17/2005,15:16,1245.50,1245.50,1245.50,1245.50,13,0,13.00
11/17/2005,15:31,1245.00,1245.00,1244.75,1244.75,63,359,422.00
11/17/2005,15:32,1244.75,1245.00,1244.50,1244.75,341,432,773.00
11/17/2005,15:33,1244.75,1245.00,1244.75,1245.00,16,0,16.00
11/17/2005,15:34,1245.00,1245.00,1244.75,1244.75,2,116,118.00
11/17/2005,15:35,1244.75,1245.00,1244.75,1244.75,18,12,30.00
11/17/2005,15:36,1244.75,1245.00,1244.75,1245.00,31,5,36.00
11/17/2005,15:37,1245.00,1245.00,1244.75,1244.75,10,2,12.00
11/17/2005,15:38,1244.75,1245.00,1244.75,1244.75,4,339,343.00
11/17/2005,15:39,1244.75,1244.75,1244.75,1244.75,0,218,218.00
11/17/2005,15:40,1244.75,1244.75,1244.50,1244.75,22,96,118.00
11/17/2005,15:41,1244.75,1244.75,1244.75,1244.75,54,0,54.00
11/17/2005,15:42,1244.75,1244.75,1244.75,1244.75,1,0,1.00
11/17/2005,15:43,1244.75,1244.75,1244.75,1244.75,5,0,5.00
11/17/2005,15:44,1244.75,1244.75,1244.50,1244.75,26,2,28.00
11/17/2005,15:45,1244.50,1244.75,1244.50,1244.75,1,10,11.00
11/17/2005,15:46,1244.75,1244.75,1244.50,1244.50,19,75,94.00
11/17/2005,15:47,1244.75,1245.00,1244.75,1245.00,322,17,339.00
11/17/2005,15:48,1245.00,1245.00,1245.00,1245.00,47,0,47.00
11/17/2005,15:49,1245.00,1245.00,1245.00,1245.00,13,0,13.00
11/17/2005,15:50,1245.25,1245.25,1245.00,1245.00,2,8,10.00
11/17/2005,15:51,1245.00,1245.00,1245.00,1245.00,0,57,57.00
11/17/2005,15:52,1245.25,1245.25,1245.25,1245.25,1,0,1.00
11/17/2005,15:53,1245.00,1245.25,1245.00,1245.25,2,162,164.00
11/17/2005,15:54,1245.25,1245.25,1245.00,1245.00,30,100,130.00
11/17/2005,15:55,1245.00,1245.00,1245.00,1245.00,0,3,3.00
11/17/2005,15:56,1245.00,1245.25,1245.00,1245.25,100,4,104.00
11/17/2005,15:57,1245.00,1245.25,1245.00,1245.00,2,108,110.00
11/17/2005,15:58,1245.00,1245.00,1245.00,1245.00,0,8,8.00
11/17/2005,15:59,1245.00,1245.00,1245.00,1245.00,0,2,2.00
11/17/2005,16:00,1245.25,1245.25,1244.75,1244.75,2,220,222.00
11/17/2005,17:01,1245.25,1245.50,1245.25,1245.25,221,174,395.00
11/17/2005,17:02,1245.50,1245.50,1245.25,1245.50,2,2,4.00
11/17/2005,17:03,1245.50,1245.50,1245.25,1245.25,3,4,7.00
11/17/2005,17:04,1245.25,1245.50,1245.25,1245.25,24,94,118.00
11/17/2005,17:05,1245.25,1245.50,1245.25,1245.25,11,147,158.00
11/17/2005,17:07,1245.25,1245.25,1245.25,1245.25,0,53,53.00
11/17/2005,17:08,1245.25,1245.25,1245.25,1245.25,0,53,53.00
11/17/2005,17:10,1245.25,1245.25,1245.25,1245.25,0,2,2.00
11/17/2005,17:11,1245.50,1245.75,1245.25,1245.25,224,5,229.00
11/17/2005,17:12,1245.50,1245.50,1245.50,1245.50,12,0,12.00
11/17/2005,17:13,1245.75,1245.75,1245.50,1245.50,1,2,3.00
11/17/2005,17:14,1245.75,1245.75,1245.50,1245.50,3,1,4.00
11/17/2005,17:15,1245.50,1245.50,1245.50,1245.50,0,30,30.00
11/17/2005,17:16,1245.75,1245.75,1245.50,1245.50,1,9,10.00
11/17/2005,17:17,1245.50,1245.50,1245.50,1245.50,0,2,2.00
11/17/2005,17:20,1245.50,1245.50,1245.50,1245.50,0,13,13.00
11/17/2005,17:21,1245.50,1245.50,1245.50,1245.50,0,8,8.00
11/17/2005,17:23,1245.50,1246.00,1245.50,1245.75,412,9,421.00
11/17/2005,17:24,1245.75,1245.75,1245.50,1245.75,24,1,25.00
11/17/2005,17:25,1245.75,1245.75,1245.75,1245.75,36,0,36.00
11/17/2005,17:26,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,17:27,1245.75,1245.75,1245.75,1245.75,85,0,85.00
11/17/2005,17:28,1245.75,1245.75,1245.75,1245.75,14,0,14.00
11/17/2005,17:29,1245.75,1245.75,1245.75,1245.75,8,0,8.00
11/17/2005,17:31,1245.75,1245.75,1245.75,1245.75,21,0,21.00
11/17/2005,17:32,1245.75,1245.75,1245.75,1245.75,7,0,7.00
11/17/2005,17:33,1245.75,1245.75,1245.75,1245.75,1,0,1.00
11/17/2005,17:34,1245.75,1245.75,1245.50,1245.50,2,1,3.00
11/17/2005,17:36,1245.75,1245.75,1245.75,1245.75,29,0,29.00
11/17/2005,17:37,1245.75,1245.75,1245.75,1245.75,4,0,4.00
11/17/2005,17:38,1245.75,1245.75,1245.75,1245.75,2,0,2.00
11/17/2005,17:39,1245.75,1246.00,1245.75,1245.75,18,37,55.00
11/17/2005,17:40,1245.75,1245.75,1245.75,1245.75,0,2,2.00
11/17/2005,17:41,1245.75,1245.75,1245.75,1245.75,0,16,16.00
11/17/2005,17:42,1245.75,1245.75,1245.75,1245.75,0,5,5.00
11/17/2005,17:43,1245.75,1245.75,1245.75,1245.75,0,10,10.00
11/17/2005,17:45,1245.50,1245.75,1245.50,1245.75,39,1,40.00
11/17/2005,17:46,1245.75,1246.00,1245.75,1246.00,8,0,8.00
11/17/2005,17:47,1245.75,1245.75,1245.75,1245.75,0,49,49.00
11/17/2005,17:48,1245.75,1245.75,1245.75,1245.75,0,1,1.00
11/17/2005,17:49,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,17:52,1245.50,1245.50,1245.50,1245.50,0,4,4.00
11/17/2005,17:54,1245.50,1245.75,1245.50,1245.75,35,2,37.00
11/17/2005,18:00,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,18:02,1245.50,1245.50,1245.50,1245.50,0,10,10.00
11/17/2005,18:03,1245.75,1245.75,1245.50,1245.50,1,25,26.00
11/17/2005,18:04,1245.50,1245.50,1245.50,1245.50,0,3,3.00
11/17/2005,18:05,1245.50,1245.50,1245.50,1245.50,0,134,134.00
11/17/2005,18:06,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,18:07,1245.50,1245.50,1245.50,1245.50,0,4,4.00
11/17/2005,18:08,1245.25,1245.50,1245.25,1245.50,3,1,4.00
11/17/2005,18:09,1245.25,1245.25,1245.25,1245.25,0,3,3.00
11/17/2005,18:12,1245.25,1245.25,1245.25,1245.25,0,4,4.00
11/17/2005,18:13,1245.25,1245.25,1245.25,1245.25,0,48,48.00
11/17/2005,18:14,1245.25,1245.25,1245.25,1245.25,0,2,2.00
11/17/2005,18:15,1245.50,1245.50,1245.25,1245.50,7,1,8.00
11/17/2005,18:17,1245.50,1245.50,1245.25,1245.25,10,1,11.00
11/17/2005,18:19,1245.25,1245.25,1245.25,1245.25,0,84,84.00
11/17/2005,18:21,1245.50,1245.50,1245.25,1245.50,33,2,35.00
11/17/2005,18:25,1245.50,1245.50,1245.50,1245.50,1,0,1.00
11/17/2005,18:27,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,18:28,1245.25,1245.25,1245.25,1245.25,0,23,23.00
11/17/2005,18:31,1245.25,1245.50,1245.25,1245.50,1,2,3.00
11/17/2005,18:33,1245.50,1245.50,1245.25,1245.25,2,1,3.00
11/17/2005,18:35,1245.50,1245.50,1245.25,1245.25,2,7,9.00
11/17/2005,18:37,1245.50,1245.50,1245.50,1245.50,2,0,2.00
11/17/2005,18:42,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,18:50,1245.50,1245.50,1245.50,1245.50,1,0,1.00
11/17/2005,18:52,1245.50,1245.50,1245.50,1245.50,1,0,1.00
11/17/2005,18:53,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,18:55,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,18:57,1245.50,1245.50,1245.50,1245.50,137,0,137.00
11/17/2005,18:58,1245.50,1245.50,1245.50,1245.50,7,0,7.00
11/17/2005,18:59,1245.50,1245.50,1245.50,1245.50,5,0,5.00
11/17/2005,19:01,1245.50,1245.50,1245.50,1245.50,11,0,11.00
11/17/2005,19:02,1245.50,1245.50,1245.50,1245.50,11,0,11.00
11/17/2005,19:03,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,19:04,1245.50,1245.50,1245.50,1245.50,1,0,1.00
11/17/2005,19:07,1245.50,1245.50,1245.50,1245.50,40,0,40.00
11/17/2005,19:08,1245.50,1245.50,1245.50,1245.50,2,0,2.00
11/17/2005,19:09,1245.50,1245.50,1245.50,1245.50,5,0,5.00
11/17/2005,19:10,1245.50,1245.50,1245.50,1245.50,2,0,2.00
11/17/2005,19:11,1245.50,1245.50,1245.50,1245.50,3,0,3.00
11/17/2005,19:12,1245.50,1245.50,1245.50,1245.50,1,0,1.00
11/17/2005,19:13,1245.50,1245.50,1245.50,1245.50,6,0,6.00
11/17/2005,19:14,1245.50,1245.50,1245.50,1245.50,1,0,1.00
11/17/2005,19:15,1245.50,1245.50,1245.50,1245.50,3,0,3.00
11/17/2005,19:16,1245.50,1246.00,1245.50,1245.75,251,7,258.00
11/17/2005,19:17,1245.75,1246.00,1245.75,1245.75,44,43,87.00
11/17/2005,19:18,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,19:19,1245.50,1245.50,1245.50,1245.50,0,8,8.00
11/17/2005,19:20,1245.75,1245.75,1245.75,1245.75,1,0,1.00
11/17/2005,19:23,1245.75,1245.75,1245.75,1245.75,19,0,19.00
11/17/2005,19:25,1245.75,1245.75,1245.75,1245.75,1,0,1.00
11/17/2005,19:26,1245.75,1245.75,1245.75,1245.75,10,0,10.00
11/17/2005,19:30,1245.75,1245.75,1245.75,1245.75,25,0,25.00
11/17/2005,19:32,1245.75,1245.75,1245.75,1245.75,15,0,15.00
11/17/2005,19:34,1245.75,1245.75,1245.75,1245.75,10,0,10.00
11/17/2005,19:39,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,19:41,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,19:42,1245.75,1245.75,1245.75,1245.75,10,0,10.00
11/17/2005,19:49,1245.75,1245.75,1245.75,1245.75,3,0,3.00
11/17/2005,19:50,1245.50,1245.50,1245.50,1245.50,0,8,8.00
11/17/2005,19:56,1245.75,1245.75,1245.75,1245.75,1,0,1.00
11/17/2005,19:57,1245.75,1245.75,1245.75,1245.75,20,0,20.00
11/17/2005,19:58,1245.75,1245.75,1245.50,1245.50,1,93,94.00
11/17/2005,19:59,1245.50,1245.50,1245.50,1245.50,0,3,3.00
11/17/2005,20:00,1245.50,1245.50,1245.50,1245.50,0,4,4.00
11/17/2005,20:01,1245.50,1245.50,1245.50,1245.50,0,53,53.00
11/17/2005,20:02,1245.50,1245.50,1245.50,1245.50,0,2,2.00
11/17/2005,20:05,1245.50,1245.75,1245.50,1245.75,191,37,228.00
11/17/2005,20:06,1245.75,1245.75,1245.75,1245.75,1,0,1.00
11/17/2005,20:08,1245.75,1246.00,1245.75,1245.75,58,11,69.00
11/17/2005,20:09,1245.75,1245.75,1245.75,1245.75,0,16,16.00
11/17/2005,20:10,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,20:13,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,20:14,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/17/2005,20:21,1245.50,1245.50,1245.50,1245.50,0,60,60.00
11/17/2005,20:23,1245.50,1245.75,1245.50,1245.50,1,12,13.00
11/17/2005,20:25,1245.75,1245.75,1245.75,1245.75,83,0,83.00
11/17/2005,20:26,1245.75,1245.75,1245.75,1245.75,10,0,10.00
11/17/2005,20:27,1245.50,1245.50,1245.50,1245.50,0,50,50.00
11/17/2005,20:28,1245.50,1245.50,1245.50,1245.50,0,4,4.00
11/17/2005,20:31,1245.75,1245.75,1245.75,1245.75,1,0,1.00
11/17/2005,20:37,1245.75,1245.75,1245.75,1245.75,2,0,2.00
11/17/2005,20:38,1245.50,1245.50,1245.50,1245.50,0,6,6.00
11/17/2005,20:41,1245.50,1245.50,1245.50,1245.50,0,2,2.00
11/17/2005,20:46,1245.50,1245.50,1245.50,1245.50,0,10,10.00
11/17/2005,20:47,1245.50,1245.50,1245.50,1245.50,0,25,25.00
11/17/2005,20:48,1245.50,1245.50,1245.50,1245.50,0,4,4.00
11/17/2005,20:50,1245.50,1245.50,1245.50,1245.50,0,5,5.00
11/17/2005,20:53,1245.50,1245.50,1245.50,1245.50,0,4,4.00
11/17/2005,20:57,1245.50,1245.50,1245.50,1245.50,0,2,2.00
11/17/2005,20:58,1245.25,1245.25,1245.25,1245.25,0,2,2.00
11/17/2005,20:59,1245.25,1245.50,1245.25,1245.50,1,7,8.00
11/17/2005,21:00,1245.25,1245.25,1245.25,1245.25,0,142,142.00
11/17/2005,21:01,1245.25,1245.50,1245.25,1245.50,1,1,2.00
11/17/2005,21:05,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,21:06,1245.25,1245.25,1245.25,1245.25,0,11,11.00
11/17/2005,21:09,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,21:11,1245.25,1245.25,1245.25,1245.25,0,10,10.00
11/17/2005,21:12,1245.25,1245.25,1245.25,1245.25,0,95,95.00
11/17/2005,21:13,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,21:14,1245.25,1245.25,1245.25,1245.25,0,2,2.00
11/17/2005,21:16,1245.25,1245.25,1245.25,1245.25,0,3,3.00
11/17/2005,21:20,1245.00,1245.00,1245.00,1245.00,0,40,40.00
11/17/2005,21:21,1245.00,1245.00,1245.00,1245.00,0,11,11.00
11/17/2005,21:22,1245.25,1245.25,1245.00,1245.00,1,116,117.00
11/17/2005,21:23,1245.00,1245.00,1245.00,1245.00,0,63,63.00
11/17/2005,21:29,1245.25,1245.25,1245.00,1245.00,4,50,54.00
11/17/2005,21:30,1245.00,1245.00,1245.00,1245.00,0,2,2.00
11/17/2005,21:32,1244.75,1244.75,1244.75,1244.75,0,15,15.00
11/17/2005,21:35,1244.75,1245.00,1244.75,1245.00,2,1,3.00
11/17/2005,21:36,1245.00,1245.00,1245.00,1245.00,3,0,3.00
11/17/2005,21:37,1245.00,1245.00,1245.00,1245.00,1,0,1.00
11/17/2005,21:38,1245.00,1245.00,1245.00,1245.00,2,0,2.00
11/17/2005,21:40,1245.00,1245.00,1245.00,1245.00,8,0,8.00
11/17/2005,21:41,1245.00,1245.00,1245.00,1245.00,42,0,42.00
11/17/2005,21:42,1245.00,1245.25,1245.00,1245.00,34,1,35.00
11/17/2005,21:43,1245.00,1245.00,1245.00,1245.00,0,1,1.00
11/17/2005,21:45,1245.00,1245.00,1245.00,1245.00,0,1,1.00
11/17/2005,21:46,1245.25,1245.25,1245.25,1245.25,1,0,1.00
11/17/2005,21:47,1245.00,1245.00,1245.00,1245.00,0,1,1.00
11/17/2005,21:50,1245.25,1245.25,1245.25,1245.25,12,0,12.00
11/17/2005,21:51,1245.25,1245.25,1245.00,1245.00,8,15,23.00
11/17/2005,21:53,1245.25,1245.25,1245.25,1245.25,2,0,2.00
11/17/2005,21:54,1245.25,1245.25,1245.25,1245.25,11,0,11.00
11/17/2005,21:55,1245.25,1245.25,1245.00,1245.00,24,1,25.00
11/17/2005,21:56,1245.25,1245.25,1245.25,1245.25,1,0,1.00
11/17/2005,21:57,1245.25,1245.25,1245.25,1245.25,29,0,29.00
11/17/2005,21:58,1245.25,1245.25,1245.25,1245.25,2,0,2.00
11/17/2005,22:09,1245.25,1245.50,1245.25,1245.50,2,0,2.00
11/17/2005,22:14,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,22:15,1245.25,1245.25,1245.25,1245.25,0,11,11.00
11/17/2005,22:16,1245.25,1245.25,1245.25,1245.25,0,2,2.00
11/17/2005,22:17,1245.25,1245.50,1245.25,1245.25,20,7,27.00
11/17/2005,22:18,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/17/2005,22:20,1245.25,1245.25,1245.25,1245.25,0,36,36.00
11/17/2005,22:21,1245.25,1245.25,1245.00,1245.25,5,28,33.00
11/17/2005,22:22,1245.25,1245.25,1245.25,1245.25,2,0,2.00
11/17/2005,22:23,1245.00,1245.00,1245.00,1245.00,0,199,199.00
11/17/2005,22:24,1245.00,1245.00,1245.00,1245.00,0,62,62.00
11/17/2005,22:27,1245.00,1245.00,1245.00,1245.00,0,1,1.00
11/17/2005,22:28,1245.00,1245.00,1245.00,1245.00,0,2,2.00
11/17/2005,22:30,1245.00,1245.00,1245.00,1245.00,0,1,1.00
11/17/2005,22:31,1244.75,1244.75,1244.75,1244.75,0,10,10.00
11/17/2005,22:35,1245.00,1245.00,1245.00,1245.00,1,0,1.00
11/17/2005,22:38,1245.00,1245.00,1245.00,1245.00,3,0,3.00
11/17/2005,22:39,1245.00,1245.00,1244.75,1244.75,3,5,8.00
11/17/2005,22:43,1245.00,1245.00,1245.00,1245.00,1,0,1.00
11/17/2005,22:44,1245.00,1245.00,1245.00,1245.00,1,0,1.00
11/17/2005,22:46,1244.75,1244.75,1244.75,1244.75,0,10,10.00
11/17/2005,22:55,1244.75,1245.00,1244.75,1244.75,3,16,19.00
11/17/2005,23:00,1244.75,1245.00,1244.75,1245.00,1,10,11.00
11/17/2005,23:02,1245.00,1245.00,1245.00,1245.00,3,0,3.00
11/17/2005,23:04,1245.00,1245.00,1245.00,1245.00,1,0,1.00
11/17/2005,23:06,1245.00,1245.00,1245.00,1245.00,86,0,86.00
11/17/2005,23:07,1245.25,1245.25,1245.25,1245.25,2,0,2.00
11/17/2005,23:11,1245.00,1245.00,1245.00,1245.00,0,103,103.00
11/17/2005,23:14,1245.00,1245.00,1245.00,1245.00,0,5,5.00
11/17/2005,23:17,1245.25,1245.25,1245.25,1245.25,2,0,2.00
11/17/2005,23:18,1245.00,1245.00,1245.00,1245.00,0,10,10.00
11/17/2005,23:28,1245.00,1245.00,1245.00,1245.00,0,59,59.00
11/17/2005,23:29,1244.75,1244.75,1244.75,1244.75,0,10,10.00
11/17/2005,23:30,1245.00,1245.00,1245.00,1245.00,6,0,6.00
11/17/2005,23:31,1245.00,1245.00,1245.00,1245.00,5,0,5.00
11/17/2005,23:33,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/17/2005,23:34,1245.00,1245.00,1245.00,1245.00,15,0,15.00
11/17/2005,23:36,1245.00,1245.00,1245.00,1245.00,15,0,15.00
11/17/2005,23:37,1245.00,1245.00,1245.00,1245.00,4,0,4.00
11/17/2005,23:38,1245.00,1245.00,1245.00,1245.00,1,0,1.00
11/17/2005,23:39,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/17/2005,23:40,1245.00,1245.00,1244.75,1244.75,1,10,11.00
11/17/2005,23:41,1244.75,1244.75,1244.75,1244.75,0,10,10.00
11/17/2005,23:42,1244.75,1244.75,1244.75,1244.75,0,212,212.00
11/17/2005,23:43,1244.75,1244.75,1244.50,1244.75,20,97,117.00
11/17/2005,23:44,1244.50,1244.75,1244.50,1244.75,2,1,3.00
11/17/2005,23:46,1244.75,1244.75,1244.75,1244.75,60,0,60.00
11/17/2005,23:47,1244.75,1245.00,1244.75,1245.00,11,0,11.00
11/17/2005,23:49,1245.00,1245.00,1245.00,1245.00,10,0,10.00
11/17/2005,23:51,1244.75,1244.75,1244.75,1244.75,0,4,4.00
11/17/2005,23:52,1244.75,1244.75,1244.75,1244.75,0,16,16.00
11/17/2005,23:55,1244.75,1244.75,1244.75,1244.75,0,30,30.00
11/17/2005,23:57,1245.00,1245.00,1245.00,1245.00,1,0,1.00
11/17/2005,23:59,1245.00,1245.00,1245.00,1245.00,10,0,10.00
11/18/2005,00:01,1244.75,1244.75,1244.75,1244.75,0,27,27.00
11/18/2005,00:12,1244.75,1245.00,1244.75,1245.00,1,1,2.00
11/18/2005,00:16,1245.00,1245.00,1245.00,1245.00,131,0,131.00
11/18/2005,00:17,1245.25,1245.25,1245.25,1245.25,5,0,5.00
11/18/2005,00:20,1245.25,1245.25,1245.25,1245.25,10,0,10.00
11/18/2005,00:22,1245.25,1245.50,1245.25,1245.50,14,0,14.00
11/18/2005,00:23,1245.25,1245.25,1245.25,1245.25,0,3,3.00
11/18/2005,00:24,1245.25,1245.25,1245.25,1245.25,0,8,8.00
11/18/2005,00:25,1245.25,1245.25,1245.25,1245.25,0,1,1.00
11/18/2005,00:26,1245.00,1245.00,1245.00,1245.00,0,2,2.00
11/18/2005,00:27,1245.00,1245.00,1245.00,1245.00,0,7,7.00
11/18/2005,00:29,1245.00,1245.00,1245.00,1245.00,0,10,10.00
11/18/2005,00:30,1245.00,1245.00,1245.00,1245.00,0,2,2.00
11/18/2005,00:33,1245.25,1245.25,1245.25,1245.25,1,0,1.00
11/18/2005,00:35,1245.00,1245.00,1245.00,1245.00,0,51,51.00
11/18/2005,00:36,1245.00,1245.00,1245.00,1245.00,0,1,1.00
11/18/2005,00:38,1245.25,1245.25,1245.25,1245.25,1,0,1.00
11/18/2005,00:43,1245.00,1245.00,1245.00,1245.00,0,78,78.00
11/18/2005,00:44,1245.00,1245.00,1244.75,1244.75,0,21,21.00
11/18/2005,00:46,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,00:50,1245.00,1245.00,1245.00,1245.00,2,0,2.00
11/18/2005,00:52,1244.75,1244.75,1244.75,1244.75,0,4,4.00
11/18/2005,00:56,1245.00,1245.00,1245.00,1245.00,15,0,15.00
11/18/2005,00:57,1245.00,1245.00,1245.00,1245.00,5,0,5.00
11/18/2005,00:58,1245.00,1245.00,1245.00,1245.00,15,0,15.00
11/18/2005,00:59,1245.00,1245.00,1244.75,1244.75,11,5,16.00
11/18/2005,01:00,1244.75,1245.00,1244.75,1245.00,1,9,10.00
11/18/2005,01:01,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,01:02,1244.75,1245.00,1244.75,1245.00,11,27,38.00
11/18/2005,01:03,1244.75,1244.75,1244.75,1244.75,0,5,5.00
11/18/2005,01:04,1244.75,1244.75,1244.75,1244.75,0,71,71.00
11/18/2005,01:06,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,01:11,1245.00,1245.00,1245.00,1245.00,28,0,28.00
11/18/2005,01:13,1245.25,1245.25,1245.00,1245.25,2,1,3.00
11/18/2005,01:14,1245.25,1245.25,1245.00,1245.00,101,35,136.00
11/18/2005,01:15,1245.25,1245.50,1245.25,1245.50,29,0,29.00
11/18/2005,01:16,1245.25,1245.25,1245.25,1245.25,0,2,2.00
11/18/2005,01:18,1245.00,1245.00,1245.00,1245.00,0,69,69.00
11/18/2005,01:20,1245.00,1245.00,1245.00,1245.00,0,15,15.00
11/18/2005,01:26,1245.00,1245.00,1245.00,1245.00,0,1,1.00
11/18/2005,01:27,1245.00,1245.00,1244.75,1244.75,0,50,50.00
11/18/2005,01:28,1245.00,1245.00,1245.00,1245.00,14,0,14.00
11/18/2005,01:29,1245.00,1245.00,1245.00,1245.00,15,0,15.00
11/18/2005,01:30,1245.00,1245.00,1244.75,1244.75,2,102,104.00
11/18/2005,01:32,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,01:33,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,01:34,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,01:36,1244.75,1244.75,1244.75,1244.75,0,13,13.00
11/18/2005,01:37,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,01:38,1244.75,1244.75,1244.75,1244.75,0,5,5.00
11/18/2005,01:39,1244.75,1245.00,1244.75,1245.00,10,27,37.00
11/18/2005,01:40,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,01:41,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,01:42,1245.00,1245.25,1245.00,1245.00,76,1,77.00
11/18/2005,01:43,1245.00,1245.25,1245.00,1245.25,1,2,3.00
11/18/2005,01:45,1245.25,1245.25,1245.25,1245.25,1,0,1.00
11/18/2005,01:46,1245.25,1245.25,1245.00,1245.25,22,1,23.00
11/18/2005,01:47,1245.25,1245.50,1245.25,1245.50,17,0,17.00
11/18/2005,01:48,1245.25,1245.25,1245.25,1245.25,0,27,27.00
11/18/2005,01:49,1245.25,1245.25,1245.25,1245.25,0,10,10.00
11/18/2005,01:50,1245.25,1245.25,1245.25,1245.25,0,16,16.00
11/18/2005,01:51,1245.25,1245.25,1245.25,1245.25,0,8,8.00
11/18/2005,01:53,1245.25,1245.25,1245.25,1245.25,0,5,5.00
11/18/2005,01:54,1245.25,1245.25,1245.25,1245.25,0,2,2.00
11/18/2005,01:55,1245.25,1245.25,1245.25,1245.25,0,11,11.00
11/18/2005,01:56,1245.25,1245.25,1245.00,1245.00,0,45,45.00
11/18/2005,01:57,1245.00,1245.00,1245.00,1245.00,0,51,51.00
11/18/2005,01:58,1244.75,1244.75,1244.75,1244.75,0,32,32.00
11/18/2005,01:59,1244.75,1245.00,1244.50,1244.75,22,93,115.00
11/18/2005,02:00,1244.75,1244.75,1244.50,1244.50,47,275,322.00
11/18/2005,02:01,1244.75,1245.25,1244.75,1245.25,174,0,174.00
11/18/2005,02:02,1245.25,1245.50,1245.25,1245.25,52,79,131.00
11/18/2005,02:03,1245.25,1245.25,1245.00,1245.00,0,94,94.00
11/18/2005,02:04,1244.75,1244.75,1244.75,1244.75,0,159,159.00
11/18/2005,02:05,1245.00,1245.00,1244.75,1244.75,63,41,104.00
11/18/2005,02:06,1244.75,1244.75,1244.75,1244.75,0,65,65.00
11/18/2005,02:07,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,02:08,1245.00,1245.00,1244.75,1244.75,1,20,21.00
11/18/2005,02:09,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,02:10,1244.75,1245.00,1244.75,1245.00,5,6,11.00
11/18/2005,02:11,1245.00,1245.00,1244.75,1244.75,3,218,221.00
11/18/2005,02:12,1244.75,1244.75,1244.75,1244.75,0,13,13.00
11/18/2005,02:13,1244.75,1244.75,1244.75,1244.75,0,4,4.00
11/18/2005,02:14,1244.75,1244.75,1244.75,1244.75,0,25,25.00
11/18/2005,02:15,1244.75,1244.75,1244.75,1244.75,0,7,7.00
11/18/2005,02:16,1244.75,1244.75,1244.75,1244.75,0,4,4.00
11/18/2005,02:18,1244.75,1244.75,1244.75,1244.75,0,12,12.00
11/18/2005,02:19,1244.75,1244.75,1244.75,1244.75,0,33,33.00
11/18/2005,02:20,1244.75,1244.75,1244.75,1244.75,0,18,18.00
11/18/2005,02:21,1244.75,1244.75,1244.50,1244.50,0,66,66.00
11/18/2005,02:22,1244.75,1244.75,1244.75,1244.75,18,0,18.00
11/18/2005,02:23,1244.75,1245.00,1244.75,1245.00,57,0,57.00
11/18/2005,02:24,1245.00,1245.00,1245.00,1245.00,9,0,9.00
11/18/2005,02:26,1245.00,1245.00,1244.75,1244.75,1,65,66.00
11/18/2005,02:27,1244.75,1244.75,1244.75,1244.75,0,10,10.00
11/18/2005,02:28,1244.75,1245.00,1244.75,1245.00,10,228,238.00
11/18/2005,02:29,1244.75,1244.75,1244.75,1244.75,0,11,11.00
11/18/2005,02:31,1244.50,1244.75,1244.50,1244.75,1,1,2.00
11/18/2005,02:32,1244.75,1244.75,1244.75,1244.75,5,0,5.00
11/18/2005,02:33,1244.75,1244.75,1244.75,1244.75,95,0,95.00
11/18/2005,02:34,1244.75,1244.75,1244.75,1244.75,74,0,74.00
11/18/2005,02:35,1244.75,1244.75,1244.75,1244.75,20,0,20.00
11/18/2005,02:36,1244.75,1245.00,1244.75,1245.00,133,0,133.00
11/18/2005,02:37,1244.75,1245.00,1244.75,1245.00,1,1,2.00
11/18/2005,02:38,1245.00,1245.00,1244.75,1244.75,1,3,4.00
11/18/2005,02:39,1244.75,1244.75,1244.75,1244.75,0,64,64.00
11/18/2005,02:40,1244.75,1245.00,1244.75,1245.00,1,102,103.00
11/18/2005,02:41,1245.00,1245.00,1244.75,1244.75,1,4,5.00
11/18/2005,02:42,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,02:43,1244.75,1244.75,1244.75,1244.75,0,50,50.00
11/18/2005,02:44,1245.00,1245.00,1244.75,1244.75,1,5,6.00
11/18/2005,02:45,1244.75,1244.75,1244.75,1244.75,0,10,10.00
11/18/2005,02:46,1244.75,1244.75,1244.75,1244.75,0,17,17.00
11/18/2005,02:48,1245.00,1245.00,1244.75,1244.75,1,1,2.00
11/18/2005,02:49,1244.75,1245.00,1244.75,1245.00,1,2,3.00
11/18/2005,02:51,1244.75,1245.00,1244.75,1244.75,15,5,20.00
11/18/2005,02:52,1245.00,1245.00,1245.00,1245.00,2,0,2.00
11/18/2005,02:53,1245.00,1245.00,1244.75,1244.75,1,179,180.00
11/18/2005,02:54,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,02:55,1244.75,1244.75,1244.75,1244.75,0,94,94.00
11/18/2005,02:56,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,02:57,1244.75,1244.75,1244.75,1244.75,0,1,1.00
11/18/2005,02:58,1244.75,1244.75,1244.75,1244.75,0,2,2.00
11/18/2005,02:59,1244.75,1245.00,1244.75,1245.00,4,10,14.00
11/18/2005,03:00,1245.00,1245.00,1245.00,1245.00,139,0,139.00
11/18/2005,03:01,1245.00,1245.00,1245.00,1245.00,2,0,2.00
11/18/2005,03:03,1245.00,1245.25,1244.75,1245.25,221,1,222.00
11/18/2005,03:04,1245.00,1245.25,1245.00,1245.00,1,95,96.00
11/18/2005,03:05,1245.00,1245.25,1245.00,1245.25,33,1,34.00
11/18/2005,03:06,1245.50,1245.75,1245.25,1245.50,138,138,276.00
11/18/2005,03:08,1245.50,1245.50,1245.25,1245.25,1,32,33.00
11/18/2005,03:09,1245.25,1245.25,1245.00,1245.00,0,10,10.00
11/18/2005,03:10,1245.25,1245.25,1245.00,1245.00,30,62,92.00
11/18/2005,03:11,1245.00,1245.25,1245.00,1245.25,57,17,74.00
11/18/2005,03:12,1245.50,1245.75,1245.50,1245.75,84,0,84.00
11/18/2005,03:13,1245.75,1245.75,1245.50,1245.50,40,15,55.00
11/18/2005,03:14,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/18/2005,03:15,1245.25,1245.25,1245.00,1245.00,0,15,15.00
11/18/2005,03:16,1245.25,1245.25,1245.25,1245.25,18,0,18.00
11/18/2005,03:18,1245.25,1245.25,1245.00,1245.00,7,1,8.00
11/18/2005,03:19,1245.25,1245.25,1245.25,1245.25,15,0,15.00
11/18/2005,03:20,1245.25,1245.25,1245.25,1245.25,4,0,4.00
11/18/2005,03:21,1245.25,1245.25,1245.25,1245.25,44,0,44.00
11/18/2005,03:22,1245.25,1245.25,1245.25,1245.25,18,0,18.00
11/18/2005,03:23,1245.25,1245.25,1245.00,1245.00,1,32,33.00
11/18/2005,03:24,1245.00,1245.00,1245.00,1245.00,0,6,6.00
11/18/2005,03:25,1245.25,1245.50,1245.00,1245.50,23,2,25.00
11/18/2005,03:26,1245.50,1245.50,1245.25,1245.25,7,1,8.00
11/18/2005,03:27,1245.25,1245.25,1245.00,1245.00,0,45,45.00
11/18/2005,03:28,1245.25,1245.25,1245.25,1245.25,15,0,15.00
11/18/2005,03:30,1245.25,1245.25,1245.25,1245.25,21,0,21.00
11/18/2005,03:31,1245.25,1245.50,1245.25,1245.25,8,3,11.00
11/18/2005,03:32,1245.25,1245.50,1245.25,1245.25,4,36,40.00
11/18/2005,03:33,1245.25,1245.25,1245.25,1245.25,0,26,26.00
11/18/2005,03:34,1245.25,1245.50,1245.25,1245.50,2,1,3.00
11/18/2005,03:35,1245.25,1245.50,1245.25,1245.25,123,227,350.00
11/18/2005,03:36,1245.50,1245.50,1245.50,1245.50,134,0,134.00
11/18/2005,03:37,1245.50,1245.50,1245.50,1245.50,167,0,167.00
11/18/2005,03:38,1245.75,1245.75,1245.75,1245.75,5,0,5.00
11/18/2005,03:39,1245.50,1245.50,1245.50,1245.50,0,7,7.00
11/18/2005,03:40,1245.50,1245.75,1245.50,1245.75,10,7,17.00
11/18/2005,03:41,1245.75,1245.75,1245.75,1245.75,1,0,1.00
11/18/2005,03:42,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/18/2005,03:44,1245.50,1245.75,1245.50,1245.50,1,3,4.00
11/18/2005,03:46,1245.50,1245.50,1245.50,1245.50,0,11,11.00
11/18/2005,03:50,1245.50,1245.50,1245.50,1245.50,0,5,5.00
11/18/2005,03:51,1245.50,1245.50,1245.50,1245.50,0,31,31.00
11/18/2005,03:52,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/18/2005,03:53,1245.50,1245.50,1245.50,1245.50,0,3,3.00
11/18/2005,03:54,1245.75,1245.75,1245.75,1245.75,2,0,2.00
11/18/2005,03:56,1245.50,1245.50,1245.50,1245.50,0,2,2.00
11/18/2005,03:57,1245.50,1245.50,1245.50,1245.50,0,3,3.00
11/18/2005,03:58,1245.50,1245.50,1245.50,1245.50,0,26,26.00
11/18/2005,03:59,1245.50,1245.50,1245.50,1245.50,0,1,1.00
11/18/2005,04:00,1245.50,1245.50,1245.50,1245.50,0,38,38.00
11/18/2005,04:01,1245.50,1245.50,1245.25,1245.25,0,251,251.00
11/18/2005,04:02,1245.25,1245.50,1245.25,1245.50,122,3,125.00
11/18/2005,04:03,1245.50,1245.75,1245.50,1245.75,6,0,6.00
11/18/2005,04:04,1245.50,1245.50,1245.50,1245.50,0,5,5.00
11/18/2005,04:05,1245.75,1246.00,1245.75,1245.75,99,22,121.00
11/18/2005,04:06,1245.75,1246.00,1245.75,1245.75,10,54,64.00
11/18/2005,04:07,1245.75,1245.75,1245.50,1245.75,10,10,20.00
11/18/2005,04:08,1245.75,1245.75,1245.50,1245.75,37,7,44.00
11/18/2005,04:09,1245.75,1246.25,1245.75,1246.00,244,72,316.00
11/18/2005,04:10,1246.00,1246.00,1245.75,1245.75,0,120,120.00
11/18/2005,04:11,1245.75,1245.75,1245.50,1245.50,0,2,2.00
11/18/2005,04:12,1245.75,1245.75,1245.75,1245.75,10,0,10.00
11/18/2005,04:13,1245.75,1245.75,1245.75,1245.75,2,0,2.00
11/18/2005,04:14,1245.75,1245.75,1245.75,1245.75,3,0,3.00
11/18/2005,04:15,1246.00,1246.00,1246.00,1246.00,171,0,171.00
11/18/2005,04:16,1246.00,1246.00,1245.75,1245.75,53,4,57.00
11/18/2005,04:17,1245.75,1245.75,1245.50,1245.75,1,81,82.00
11/18/2005,04:18,1245.75,1246.00,1245.50,1245.75,421,137,558.00
11/18/2005,04:20,1245.75,1246.00,1245.75,1246.00,78,2,80.00
11/18/2005,04:21,1245.75,1245.75,1245.75,1245.75,0,100,100.00
11/18/2005,04:22,1245.75,1245.75,1245.75,1245.75,0,10,10.00
11/18/2005,04:23,1245.75,1245.75,1245.75,1245.75,0,11,11.00
11/18/2005,04:25,1245.75,1245.75,1245.50,1245.75,1,7,8.00
11/18/2005,04:26,1245.75,1245.75,1245.75,1245.75,11,0,11.00
11/18/2005,04:27,1245.50,1245.50,1245.50,1245.50,0,45,45.00
11/18/2005,04:28,1245.50,1245.50,1245.50,1245.50,0,8,8.00
11/18/2005,04:29,1245.75,1245.75,1245.75,1245.75,68,0,68.00
11/18/2005,04:30,1245.75,1245.75,1245.75,1245.75,81,0,81.00
11/18/2005,04:31,1245.75,1245.75,1245.75,1245.75,5,0,5.00
11/18/2005,04:32,1245.75,1246.00,1245.75,1245.75,65,4,69.00
11/18/2005,04:33,1245.75,1246.00,1245.75,1246.00,9,40,49.00
11/18/2005,04:34,1245.75,1245.75,1245.75,1245.75,0,105,105.00
11/18/2005,04:35,1245.75,1245.75,1245.50,1245.75,6,6,12.00
11/18/2005,04:36,1245.75,1245.75,1245.50,1245.75,13,1,14.00
11/18/2005,04:38,1245.75,1245.75,1245.75,1245.75,25,0,25.00
11/18/2005,04:39,1245.75,1246.00,1245.75,1245.75,33,1,34.00
11/18/2005,04:41,1245.75,1245.75,1245.75,1245.75,0,8,8.00
11/18/2005,04:42,1245.75,1246.00,1245.75,1246.00,22,1,23.00
11/18/2005,04:43,1246.00,1246.00,1246.00,1246.00,6,0,6.00
11/18/2005,04:44,1246.00,1246.00,1246.00,1246.00,2,0,2.00
11/18/2005,04:46,1246.00,1246.00,1246.00,1246.00,21,0,21.00
11/18/2005,04:47,1246.00,1246.00,1246.00,1246.00,4,0,4.00
11/18/2005,04:48,1246.00,1246.00,1246.00,1246.00,226,0,226.00
11/18/2005,04:50,1246.25,1246.25,1245.75,1245.75,2,97,99.00
11/18/2005,04:51,1246.00,1246.00,1246.00,1246.00,48,0,48.00
11/18/2005,04:52,1246.00,1246.00,1245.75,1246.00,28,3,31.00
11/18/2005,04:53,1245.75,1245.75,1245.75,1245.75,0,2,2.00
11/18/2005,04:54,1246.00,1246.00,1246.00,1246.00,32,0,32.00
11/18/2005,04:55,1246.00,1246.00,1245.75,1246.00,76,167,243.00
11/18/2005,04:57,1246.00,1246.00,1246.00,1246.00,1,0,1.00
11/18/2005,04:58,1246.00,1246.00,1245.75,1246.00,15,44,59.00
11/18/2005,04:59,1245.75,1245.75,1245.75,1245.75,0,29,29.00
11/18/2005,05:00,1245.50,1245.75,1245.50,1245.75,10,86,96.00
11/18/2005,05:01,1245.50,1245.50,1245.50,1245.50,0,141,141.00
11/18/2005,05:02,1245.50,1245.50,1245.50,1245.50,0,37,37.00
11/18/2005,05:03,1245.25,1245.25,1245.25,1245.25,0,3,3.00
11/18/2005,05:04,1245.50,1245.75,1245.50,1245.75,121,0,121.00
11/18/2005,05:05,1245.75,1246.00,1245.75,1246.00,32,0,32.00
11/18/2005,05:06,1245.75,1246.00,1245.75,1246.00,212,3,215.00
11/18/2005,05:07,1245.75,1246.00,1245.75,1246.00,158,24,182.00
11/18/2005,05:08,1246.00,1246.25,1245.75,1245.75,102,1,103.00
11/18/2005,05:09,1246.00,1246.00,1246.00,1246.00,15,0,15.00
11/18/2005,05:10,1246.00,1246.25,1246.00,1246.00,6,25,31.00
11/18/2005,05:11,1246.00,1246.00,1246.00,1246.00,0,5,5.00
11/18/2005,05:12,1246.25,1246.25,1246.00,1246.00,1,135,136.00
11/18/2005,05:13,1246.00,1246.00,1246.00,1246.00,0,3,3.00
11/18/2005,05:14,1246.00,1246.25,1246.00,1246.25,2,1,3.00
11/18/2005,05:15,1246.00,1246.00,1246.00,1246.00,0,4,4.00
11/18/2005,05:16,1246.00,1246.00,1246.00,1246.00,0,2,2.00
11/18/2005,05:17,1246.00,1246.00,1246.00,1246.00,0,29,29.00
11/18/2005,05:18,1245.75,1246.00,1245.75,1246.00,1,1,2.00
11/18/2005,05:21,1246.00,1246.00,1246.00,1246.00,69,0,69.00
11/18/2005,05:22,1246.00,1246.00,1246.00,1246.00,9,0,9.00
11/18/2005,05:23,1246.25,1246.25,1246.25,1246.25,2,0,2.00
11/18/2005,05:24,1246.25,1246.25,1246.25,1246.25,265,0,265.00
11/18/2005,05:27,1246.00,1246.00,1246.00,1246.00,0,2,2.00
11/18/2005,05:28,1246.00,1246.00,1246.00,1246.00,0,8,8.00
11/18/2005,05:29,1246.00,1246.00,1246.00,1246.00,0,103,103.00
11/18/2005,05:30,1246.00,1246.00,1246.00,1246.00,0,5,5.00
11/18/2005,05:32,1246.00,1246.00,1246.00,1246.00,0,44,44.00
11/18/2005,05:33,1245.75,1245.75,1245.75,1245.75,0,3,3.00
11/18/2005,05:35,1246.00,1246.00,1246.00,1246.00,20,0,20.00
11/18/2005,05:37,1245.75,1246.00,1245.75,1246.00,74,1,75.00
11/18/2005,05:38,1246.00,1246.00,1246.00,1246.00,25,0,25.00
11/18/2005,05:39,1246.00,1246.00,1246.00,1246.00,6,0,6.00
11/18/2005,05:41,1245.75,1245.75,1245.75,1245.75,0,50,50.00
11/18/2005,05:42,1245.75,1245.75,1245.75,1245.75,0,1,1.00
11/18/2005,05:43,1246.00,1246.00,1246.00,1246.00,61,0,61.00
11/18/2005,05:44,1246.00,1246.00,1246.00,1246.00,7,0,7.00
11/18/2005,05:45,1246.00,1246.00,1245.75,1246.00,35,24,59.00
11/18/2005,05:46,1246.00,1246.00,1246.00,1246.00,12,0,12.00
11/18/2005,05:49,1246.00,1246.00,1246.00,1246.00,75,0,75.00
11/18/2005,05:52,1246.25,1246.25,1246.00,1246.00,148,1,149.00
11/18/2005,05:53,1246.25,1246.25,1246.25,1246.25,2,0,2.00
11/18/2005,05:54,1246.25,1246.25,1246.25,1246.25,50,0,50.00
11/18/2005,05:55,1246.00,1246.25,1246.00,1246.00,17,26,43.00
11/18/2005,05:56,1246.25,1246.25,1246.25,1246.25,8,0,8.00
11/18/2005,05:57,1246.25,1246.25,1246.25,1246.25,15,0,15.00
11/18/2005,05:58,1246.25,1246.25,1246.25,1246.25,1,0,1.00
11/18/2005,05:59,1246.00,1246.00,1246.00,1246.00,0,20,20.00
11/18/2005,06:01,1246.25,1246.25,1246.00,1246.00,2,222,224.00
11/18/2005,06:02,1245.75,1246.00,1245.75,1246.00,30,1,31.00
11/18/2005,06:03,1246.00,1246.25,1246.00,1246.25,5,0,5.00
11/18/2005,06:04,1246.00,1246.00,1246.00,1246.00,0,66,66.00
11/18/2005,06:05,1246.25,1246.25,1246.00,1246.00,1,10,11.00
11/18/2005,06:06,1246.00,1246.00,1246.00,1246.00,0,64,64.00
11/18/2005,06:07,1246.00,1246.00,1246.00,1246.00,0,1,1.00
11/18/2005,06:08,1246.25,1246.25,1246.00,1246.00,1,7,8.00
11/18/2005,06:09,1246.00,1246.00,1246.00,1246.00,0,3,3.00
11/18/2005,06:10,1246.25,1246.25,1246.00,1246.00,1,107,108.00
11/18/2005,06:11,1246.00,1246.00,1246.00,1246.00,0,8,8.00
11/18/2005,06:12,1246.00,1246.00,1246.00,1246.00,0,14,14.00
11/18/2005,06:13,1246.00,1246.00,1246.00,1246.00,0,27,27.00
11/18/2005,06:14,1246.00,1246.00,1246.00,1246.00,0,1,1.00
11/18/2005,06:15,1246.25,1246.25,1246.00,1246.00,41,1,42.00
11/18/2005,06:16,1246.00,1246.00,1245.75,1245.75,0,48,48.00
11/18/2005,06:17,1246.00,1246.00,1246.00,1246.00,2,0,2.00
11/18/2005,06:18,1246.00,1246.00,1246.00,1246.00,11,0,11.00
11/18/2005,06:19,1246.00,1246.00,1246.00,1246.00,2,0,2.00
11/18/2005,06:21,1246.00,1246.00,1246.00,1246.00,53,0,53.00
11/18/2005,06:23,1246.00,1246.25,1246.00,1246.25,7,0,7.00
11/18/2005,06:24,1246.00,1246.00,1246.00,1246.00,0,4,4.00
11/18/2005,06:25,1246.00,1246.00,1246.00,1246.00,0,1,1.00
11/18/2005,06:26,1246.00,1246.25,1246.00,1246.25,5,1,6.00
11/18/2005,06:27,1246.25,1246.25,1246.25,1246.25,100,0,100.00
11/18/2005,06:28,1246.25,1246.50,1246.25,1246.50,118,0,118.00
11/18/2005,06:29,1246.50,1246.50,1246.25,1246.25,35,1,36.00
11/18/2005,06:30,1246.25,1246.25,1246.00,1246.25,10,26,36.00
11/18/2005,06:31,1246.50,1246.50,1246.25,1246.50,29,16,45.00
11/18/2005,06:32,1246.50,1246.50,1246.50,1246.50,2,0,2.00
11/18/2005,06:33,1246.25,1246.50,1246.25,1246.50,10,3,13.00
11/18/2005,06:34,1246.50,1246.50,1246.25,1246.25,1,2,3.00
11/18/2005,06:35,1246.25,1246.25,1246.25,1246.25,0,32,32.00
11/18/2005,06:36,1246.25,1246.25,1246.25,1246.25,0,17,17.00
11/18/2005,06:37,1246.25,1246.50,1246.25,1246.50,52,159,211.00
11/18/2005,06:39,1246.50,1246.50,1246.50,1246.50,32,0,32.00
11/18/2005,06:41,1246.25,1246.75,1246.25,1246.50,241,146,387.00
11/18/2005,06:42,1246.50,1247.00,1246.50,1246.75,774,143,917.00
11/18/2005,06:43,1246.75,1247.25,1246.75,1247.00,595,140,735.00
11/18/2005,06:44,1247.00,1247.25,1247.00,1247.00,105,29,134.00
11/18/2005,06:45,1247.00,1247.00,1246.75,1247.00,55,317,372.00
11/18/2005,06:46,1247.00,1247.25,1247.00,1247.00,96,29,125.00
11/18/2005,06:47,1247.00,1247.25,1247.00,1247.25,188,124,312.00
11/18/2005,06:48,1247.25,1247.25,1247.00,1247.00,75,133,208.00
11/18/2005,06:49,1247.00,1247.25,1247.00,1247.25,150,36,186.00
11/18/2005,06:50,1247.25,1247.50,1247.00,1247.00,90,83,173.00
11/18/2005,06:51,1247.25,1247.25,1247.00,1247.00,12,111,123.00
11/18/2005,06:52,1247.00,1247.00,1247.00,1247.00,0,19,19.00
11/18/2005,06:53,1247.00,1247.00,1246.75,1246.75,0,352,352.00
11/18/2005,06:54,1246.75,1246.75,1246.75,1246.75,0,64,64.00
11/18/2005,06:55,1246.75,1246.75,1246.75,1246.75,0,209,209.00
11/18/2005,06:56,1246.75,1247.00,1246.75,1247.00,155,12,167.00
11/18/2005,06:57,1247.00,1247.00,1247.00,1247.00,62,0,62.00
11/18/2005,06:58,1247.00,1247.00,1246.75,1247.00,6,1,7.00
11/18/2005,06:59,1246.75,1247.00,1246.75,1247.00,66,83,149.00
11/18/2005,07:00,1247.00,1247.25,1247.00,1247.25,93,0,93.00
11/18/2005,07:01,1247.00,1247.25,1247.00,1247.00,1,83,84.00
11/18/2005,07:02,1247.00,1247.25,1247.00,1247.25,201,128,329.00
11/18/2005,07:03,1247.25,1247.50,1247.25,1247.50,405,0,405.00
11/18/2005,07:04,1247.25,1247.50,1247.25,1247.25,1,83,84.00
11/18/2005,07:05,1247.25,1247.25,1247.25,1247.25,0,62,62.00
11/18/2005,07:06,1247.25,1247.50,1247.25,1247.50,1,15,16.00
11/18/2005,07:07,1247.25,1247.75,1247.25,1247.75,435,2,437.00
11/18/2005,07:08,1247.50,1248.50,1247.50,1248.00,1535,361,1896.00
11/18/2005,07:09,1248.00,1248.25,1248.00,1248.25,78,144,222.00
11/18/2005,07:10,1248.00,1248.25,1248.00,1248.00,113,7,120.00
11/18/2005,07:11,1248.25,1248.25,1248.00,1248.25,48,41,89.00
11/18/2005,07:12,1248.00,1248.25,1247.75,1247.75,23,418,441.00
11/18/2005,07:13,1247.75,1248.00,1247.75,1247.75,5,3,8.00
11/18/2005,07:14,1248.00,1248.00,1247.75,1247.75,27,46,73.00
11/18/2005,07:15,1247.75,1248.00,1247.75,1248.00,397,7,404.00
11/18/2005,07:16,1248.00,1248.25,1248.00,1248.00,12,19,31.00
11/18/2005,07:17,1248.00,1248.00,1247.75,1247.75,0,86,86.00
11/18/2005,07:18,1248.00,1248.00,1247.75,1248.00,199,17,216.00
11/18/2005,07:19,1248.00,1248.50,1248.00,1248.50,843,317,1160.00
11/18/2005,07:20,1248.50,1248.75,1248.25,1248.50,698,306,1004.00
11/18/2005,07:21,1248.50,1248.75,1248.25,1248.50,15,304,319.00
11/18/2005,07:22,1248.50,1249.00,1248.50,1248.75,712,18,730.00
11/18/2005,07:23,1248.75,1248.75,1248.50,1248.50,80,72,152.00
11/18/2005,07:24,1248.50,1248.75,1248.50,1248.75,2,48,50.00
11/18/2005,07:25,1248.50,1248.50,1248.25,1248.25,1,665,666.00
11/18/2005,07:26,1248.00,1248.25,1248.00,1248.25,208,72,280.00
11/18/2005,07:27,1248.00,1248.25,1248.00,1248.25,6,13,19.00
11/18/2005,07:28,1248.25,1248.25,1248.00,1248.25,102,53,155.00
11/18/2005,07:29,1248.25,1248.25,1248.00,1248.00,10,52,62.00
11/18/2005,07:30,1248.00,1248.25,1248.00,1248.00,1,55,56.00
11/18/2005,07:31,1248.00,1248.50,1248.00,1248.25,1015,170,1185.00
11/18/2005,07:32,1248.25,1248.25,1248.00,1248.25,18,31,49.00
11/18/2005,07:33,1248.25,1248.25,1248.00,1248.00,61,273,334.00
11/18/2005,07:34,1247.75,1248.00,1247.75,1247.75,5,18,23.00
11/18/2005,07:35,1247.75,1248.00,1247.75,1248.00,7,4,11.00
11/18/2005,07:36,1248.00,1248.00,1248.00,1248.00,251,0,251.00
11/18/2005,07:37,1248.00,1248.00,1247.75,1248.00,201,1,202.00
11/18/2005,07:38,1248.00,1248.00,1247.75,1248.00,87,10,97.00
11/18/2005,07:39,1248.00,1248.25,1248.00,1248.25,164,1,165.00
11/18/2005,07:40,1248.25,1248.25,1248.00,1248.00,42,14,56.00
11/18/2005,07:41,1248.00,1248.25,1248.00,1248.00,234,14,248.00
11/18/2005,07:42,1248.25,1248.25,1248.00,1248.25,144,9,153.00
11/18/2005,07:43,1248.25,1248.25,1248.25,1248.25,3,0,3.00
11/18/2005,07:44,1248.00,1248.00,1248.00,1248.00,0,19,19.00
11/18/2005,07:45,1248.00,1248.00,1248.00,1248.00,0,4,4.00
11/18/2005,07:46,1248.00,1248.00,1248.00,1248.00,0,40,40.00
11/18/2005,07:47,1248.00,1248.00,1248.00,1248.00,0,15,15.00
11/18/2005,07:48,1248.00,1248.25,1248.00,1248.00,117,11,128.00
11/18/2005,07:49,1248.25,1248.25,1248.00,1248.25,36,19,55.00
11/18/2005,07:50,1248.00,1248.00,1247.75,1247.75,108,267,375.00
11/18/2005,07:51,1248.00,1248.00,1247.75,1247.75,116,179,295.00
11/18/2005,07:52,1247.75,1248.00,1247.75,1248.00,949,256,1205.00
11/18/2005,07:53,1247.75,1247.75,1247.50,1247.75,362,260,622.00
11/18/2005,07:54,1247.75,1247.75,1247.50,1247.75,569,2,571.00
11/18/2005,07:55,1247.50,1247.75,1247.00,1247.00,439,1625,2064.00
11/18/2005,07:56,1247.00,1247.75,1246.75,1247.50,633,123,756.00
11/18/2005,07:57,1247.50,1247.75,1247.50,1247.75,325,60,385.00
11/18/2005,07:58,1247.75,1248.25,1247.75,1248.00,894,94,988.00
11/18/2005,07:59,1248.00,1248.25,1248.00,1248.00,11,267,278.00
11/18/2005,08:00,1248.00,1248.50,1248.00,1248.50,1260,45,1305.00
11/18/2005,08:01,1248.25,1248.25,1248.00,1248.25,196,254,450.00
11/18/2005,08:02,1248.25,1248.50,1248.00,1248.50,715,2,717.00
11/18/2005,08:03,1248.50,1248.50,1248.00,1248.25,103,66,169.00
11/18/2005,08:04,1248.00,1248.25,1248.00,1248.00,61,17,78.00
11/18/2005,08:05,1248.00,1248.25,1248.00,1248.00,26,282,308.00
11/18/2005,08:06,1248.00,1248.25,1248.00,1248.25,552,6,558.00
11/18/2005,08:07,1248.25,1248.25,1248.00,1248.25,55,55,110.00
11/18/2005,08:08,1248.25,1248.25,1247.75,1248.00,155,501,656.00
11/18/2005,08:09,1248.00,1248.00,1247.00,1247.25,63,1237,1300.00
11/18/2005,08:10,1247.00,1247.25,1247.00,1247.00,149,151,300.00
11/18/2005,08:11,1247.00,1247.00,1246.75,1247.00,70,198,268.00
11/18/2005,08:12,1247.00,1247.50,1247.00,1247.25,1040,216,1256.00
11/18/2005,08:13,1247.25,1247.75,1247.25,1247.50,397,202,599.00
11/18/2005,08:14,1247.50,1247.50,1247.25,1247.50,120,278,398.00
11/18/2005,08:15,1247.25,1247.50,1247.25,1247.25,13,26,39.00
11/18/2005,08:16,1247.50,1247.50,1247.25,1247.50,42,141,183.00
11/18/2005,08:17,1247.50,1247.50,1247.50,1247.50,391,0,391.00
11/18/2005,08:18,1247.25,1247.50,1247.25,1247.25,66,18,84.00
11/18/2005,08:19,1247.50,1247.50,1247.25,1247.50,127,3,130.00
11/18/2005,08:20,1247.50,1247.50,1247.25,1247.50,261,54,315.00
11/18/2005,08:21,1247.50,1247.50,1247.25,1247.25,155,15,170.00
11/18/2005,08:22,1247.50,1247.75,1247.25,1247.50,307,7,314.00
11/18/2005,08:23,1247.50,1248.00,1247.50,1248.00,871,1,872.00
11/18/2005,08:24,1248.00,1248.75,1248.00,1248.50,1319,151,1470.00
11/18/2005,08:25,1248.75,1249.25,1248.50,1249.25,2428,322,2750.00
11/18/2005,08:26,1249.25,1249.75,1249.00,1249.75,2175,666,2841.00
11/18/2005,08:27,1249.75,1250.25,1249.50,1249.75,3986,2052,6038.00
11/18/2005,08:28,1249.75,1250.50,1249.75,1250.25,3491,932,4423.00
11/18/2005,08:29,1250.50,1250.75,1250.00,1250.00,2736,3288,6024.00
11/18/2005,08:30,1250.00,1250.00,1249.25,1249.50,1854,2834,4688.00
11/18/2005,08:31,1249.50,1250.00,1249.00,1249.25,8411,6310,14721.00
11/18/2005,08:32,1249.50,1249.50,1248.75,1249.00,5482,4922,10404.00
11/18/2005,08:33,1249.00,1249.50,1248.75,1249.25,6348,3891,10239.00
11/18/2005,08:34,1249.50,1250.00,1249.25,1249.50,4161,2622,6783.00
11/18/2005,08:35,1249.50,1249.75,1248.75,1249.00,1659,4189,5848.00
11/18/2005,08:36,1248.75,1249.25,1248.75,1249.25,2501,2133,4634.00
11/18/2005,08:37,1249.25,1249.75,1249.00,1249.50,2232,1066,3298.00
11/18/2005,08:38,1249.75,1250.50,1249.50,1250.00,4469,2525,6994.00
11/18/2005,08:39,1250.00,1250.50,1250.00,1250.25,2879,4236,7115.00
11/18/2005,08:40,1250.50,1250.50,1249.25,1249.25,1714,3846,5560.00
11/18/2005,08:41,1249.50,1249.75,1249.00,1249.25,2345,3073,5418.00
11/18/2005,08:42,1249.25,1250.00,1249.25,1250.00,2494,1201,3695.00
11/18/2005,08:43,1250.00,1250.50,1249.75,1250.25,2594,1577,4171.00
11/18/2005,08:44,1250.25,1250.25,1249.50,1249.75,692,1486,2178.00
11/18/2005,08:45,1249.75,1250.00,1249.25,1249.50,1682,2543,4225.00
11/18/2005,08:46,1249.50,1249.50,1248.75,1249.25,1515,4449,5964.00
11/18/2005,08:47,1249.00,1249.25,1248.50,1249.00,2711,1308,4019.00
11/18/2005,08:48,1249.00,1249.50,1249.00,1249.00,974,1518,2492.00
11/18/2005,08:49,1249.25,1249.25,1248.75,1248.75,394,1844,2238.00
11/18/2005,08:50,1248.75,1249.75,1248.75,1249.25,2217,456,2673.00
11/18/2005,08:51,1249.50,1249.50,1248.75,1249.00,619,1228,1847.00
11/18/2005,08:52,1248.75,1249.25,1248.50,1249.00,1661,732,2393.00
11/18/2005,08:53,1249.00,1249.75,1249.00,1249.50,2135,491,2626.00
11/18/2005,08:54,1249.75,1250.00,1249.00,1249.25,2051,1709,3760.00
11/18/2005,08:55,1249.25,1249.50,1248.75,1249.00,618,1162,1780.00
11/18/2005,08:56,1249.00,1249.25,1248.75,1249.00,504,677,1181.00
11/18/2005,08:57,1249.00,1249.75,1249.00,1249.25,2239,2214,4453.00
11/18/2005,08:58,1249.25,1250.00,1249.00,1250.00,1599,966,2565.00
11/18/2005,08:59,1250.00,1250.25,1249.25,1249.50,1905,1653,3558.00
11/18/2005,09:00,1249.50,1249.75,1249.25,1249.75,1154,686,1840.00
11/18/2005,09:01,1249.75,1249.75,1249.25,1249.25,1070,2009,3079.00
11/18/2005,09:02,1249.50,1249.75,1249.25,1249.50,1089,512,1601.00
11/18/2005,09:03,1249.50,1250.00,1249.25,1249.75,1650,664,2314.00
11/18/2005,09:04,1249.75,1250.00,1249.50,1250.00,2044,1710,3754.00
11/18/2005,09:05,1250.00,1250.50,1249.75,1249.75,3172,2640,5812.00
11/18/2005,09:06,1249.75,1250.50,1249.75,1250.25,1798,504,2302.00
11/18/2005,09:07,1250.25,1251.50,1250.25,1251.25,8857,4356,13213.00
11/18/2005,09:08,1251.50,1251.50,1251.00,1251.25,2399,2323,4722.00
11/18/2005,09:09,1251.25,1252.25,1251.00,1252.00,7919,4955,12874.00
11/18/2005,09:10,1252.00,1252.25,1251.25,1251.25,3133,2482,5615.00
11/18/2005,09:11,1251.50,1251.50,1251.00,1251.00,545,2042,2587.00
11/18/2005,09:12,1251.00,1251.25,1250.50,1250.75,1678,3823,5501.00
11/18/2005,09:13,1250.50,1250.75,1250.25,1250.75,1278,1217,2495.00
11/18/2005,09:14,1250.75,1250.75,1250.25,1250.25,597,1780,2377.00
11/18/2005,09:15,1250.25,1250.75,1250.25,1250.50,686,1370,2056.00
11/18/2005,09:16,1250.25,1250.50,1249.75,1249.75,684,2998,3682.00
11/18/2005,09:17,1249.75,1250.00,1249.25,1249.50,1680,2655,4335.00
11/18/2005,09:18,1249.50,1249.75,1249.25,1249.50,1300,198,1498.00
11/18/2005,09:19,1249.50,1249.75,1249.25,1249.50,852,749,1601.00
11/18/2005,09:20,1249.50,1249.75,1249.25,1249.75,490,717,1207.00
11/18/2005,09:21,1249.50,1249.75,1249.25,1249.50,850,990,1840.00
11/18/2005,09:22,1249.50,1249.75,1249.25,1249.75,210,846,1056.00
11/18/2005,09:23,1249.50,1249.75,1249.00,1249.25,718,2734,3452.00
11/18/2005,09:24,1249.50,1249.75,1249.25,1249.75,1312,586,1898.00
11/18/2005,09:25,1249.50,1250.00,1249.50,1249.75,1052,596,1648.00
11/18/2005,09:26,1249.75,1250.00,1249.50,1249.75,514,582,1096.00
11/18/2005,09:27,1249.75,1250.25,1249.50,1250.00,1672,550,2222.00
11/18/2005,09:28,1250.00,1250.25,1249.50,1249.75,737,1331,2068.00
11/18/2005,09:29,1249.50,1249.75,1249.00,1249.25,991,3239,4230.00
11/18/2005,09:30,1249.50,1249.50,1249.00,1249.50,478,600,1078.00
11/18/2005,09:31,1249.25,1249.50,1248.75,1249.00,1323,1498,2821.00
11/18/2005,09:32,1249.25,1249.25,1248.75,1249.00,697,750,1447.00
11/18/2005,09:33,1249.00,1249.25,1248.75,1249.25,747,979,1726.00
11/18/2005,09:34,1249.25,1249.25,1249.00,1249.00,838,215,1053.00
11/18/2005,09:35,1249.25,1249.50,1249.00,1249.00,313,567,880.00
11/18/2005,09:36,1249.00,1249.25,1248.75,1249.00,582,914,1496.00
11/18/2005,09:37,1249.00,1249.25,1248.75,1248.75,167,1287,1454.00
11/18/2005,09:38,1248.75,1249.00,1248.50,1248.50,647,1670,2317.00
11/18/2005,09:39,1248.25,1248.75,1247.75,1248.00,3499,4943,8442.00
11/18/2005,09:40,1248.25,1248.50,1247.50,1247.50,1409,3032,4441.00
11/18/2005,09:41,1247.50,1247.75,1246.75,1247.25,1788,3746,5534.00
11/18/2005,09:42,1247.00,1247.50,1246.50,1246.75,1535,4098,5633.00
11/18/2005,09:43,1247.00,1247.00,1246.25,1246.50,695,4109,4804.00
11/18/2005,09:44,1246.50,1246.75,1246.00,1246.75,2527,3095,5622.00
11/18/2005,09:45,1246.75,1246.75,1246.25,1246.25,1145,1761,2906.00
11/18/2005,09:46,1246.25,1246.50,1245.75,1246.25,2831,3045,5876.00
11/18/2005,09:47,1246.00,1246.50,1246.00,1246.25,2428,957,3385.00
11/18/2005,09:48,1246.25,1246.50,1246.00,1246.25,1176,863,2039.00
11/18/2005,09:49,1246.25,1246.75,1246.00,1246.25,1790,1764,3554.00
11/18/2005,09:50,1246.25,1246.75,1246.25,1246.50,1667,1130,2797.00
11/18/2005,09:51,1246.50,1247.00,1246.25,1246.75,1513,466,1979.00
11/18/2005,09:52,1246.75,1247.00,1246.50,1246.50,289,1577,1866.00
11/18/2005,09:53,1246.75,1246.75,1246.25,1246.25,335,862,1197.00
11/18/2005,09:54,1246.50,1246.50,1246.00,1246.25,670,1903,2573.00
11/18/2005,09:55,1246.00,1246.50,1246.00,1246.50,441,682,1123.00
11/18/2005,09:56,1246.25,1246.50,1245.75,1246.00,592,1338,1930.00
11/18/2005,09:57,1245.75,1246.25,1245.25,1246.00,1918,5056,6974.00
11/18/2005,09:58,1246.00,1246.25,1245.75,1245.75,664,781,1445.00
11/18/2005,09:59,1245.75,1246.00,1245.75,1246.00,860,397,1257.00
11/18/2005,10:00,1245.75,1246.00,1245.50,1245.75,268,639,907.00
11/18/2005,10:01,1245.75,1246.00,1245.50,1245.50,343,1588,1931.00
11/18/2005,10:02,1245.50,1246.00,1245.50,1245.75,837,281,1118.00
11/18/2005,10:03,1245.75,1246.00,1245.00,1245.25,2036,4025,6061.00
11/18/2005,10:04,1245.25,1245.50,1245.00,1245.25,1161,2229,3390.00
11/18/2005,10:05,1245.25,1245.50,1244.75,1245.00,2430,2714,5144.00
11/18/2005,10:06,1245.00,1245.75,1245.00,1245.75,1998,1198,3196.00
11/18/2005,10:07,1245.50,1245.75,1245.25,1245.50,864,1049,1913.00
11/18/2005,10:08,1245.50,1245.50,1245.25,1245.50,742,16,758.00
11/18/2005,10:09,1245.50,1245.75,1245.25,1245.50,1069,1568,2637.00
11/18/2005,10:10,1245.75,1245.75,1245.25,1245.50,113,563,676.00
11/18/2005,10:11,1245.50,1246.50,1245.25,1246.50,3998,1726,5724.00
11/18/2005,10:12,1246.25,1246.75,1246.25,1246.25,2312,1817,4129.00
11/18/2005,10:13,1246.25,1246.75,1246.00,1246.50,1083,1185,2268.00
11/18/2005,10:14,1246.50,1246.75,1246.00,1246.25,578,2405,2983.00
11/18/2005,10:15,1246.25,1246.50,1246.00,1246.25,487,376,863.00
11/18/2005,10:16,1246.25,1247.00,1246.25,1246.75,2484,825,3309.00
11/18/2005,10:17,1247.00,1247.50,1246.75,1247.50,2370,1275,3645.00
11/18/2005,10:18,1247.25,1247.75,1247.00,1247.25,924,1257,2181.00
11/18/2005,10:19,1247.00,1247.50,1247.00,1247.25,490,86,576.00
11/18/2005,10:20,1247.50,1247.50,1246.75,1246.75,127,1855,1982.00
11/18/2005,10:21,1247.00,1247.25,1246.75,1247.00,1405,358,1763.00
11/18/2005,10:22,1246.75,1247.00,1246.50,1246.75,1619,1664,3283.00
11/18/2005,10:23,1247.00,1247.00,1246.50,1246.75,79,745,824.00
11/18/2005,10:24,1246.50,1246.75,1246.25,1246.50,98,1363,1461.00
11/18/2005,10:25,1246.50,1246.50,1246.25,1246.25,41,377,418.00
11/18/2005,10:26,1246.50,1246.75,1246.25,1246.50,762,412,1174.00
11/18/2005,10:27,1246.50,1246.75,1246.00,1246.00,144,1473,1617.00
11/18/2005,10:28,1246.00,1246.00,1245.25,1245.25,1537,2611,4148.00
11/18/2005,10:29,1245.25,1245.75,1245.25,1245.50,1359,1222,2581.00
11/18/2005,10:30,1245.50,1246.00,1245.50,1245.75,1746,474,2220.00
11/18/2005,10:31,1245.75,1246.00,1245.50,1245.75,1194,1521,2715.00
11/18/2005,10:32,1245.75,1245.75,1245.50,1245.75,371,60,431.00
11/18/2005,10:33,1245.75,1246.00,1245.50,1245.75,924,827,1751.00
11/18/2005,10:34,1245.75,1245.75,1245.25,1245.25,136,708,844.00
11/18/2005,10:35,1245.50,1245.50,1244.75,1244.75,1249,3000,4249.00
11/18/2005,10:36,1244.75,1244.75,1244.00,1244.25,2579,5834,8413.00
11/18/2005,10:37,1244.25,1244.50,1243.75,1244.25,2655,2668,5323.00
11/18/2005,10:38,1244.00,1244.75,1244.00,1244.75,2455,663,3118.00
11/18/2005,10:39,1244.50,1245.00,1244.50,1244.75,1437,221,1658.00
11/18/2005,10:40,1245.00,1245.00,1244.50,1244.50,983,1539,2522.00
11/18/2005,10:41,1244.50,1244.75,1244.25,1244.50,212,280,492.00
11/18/2005,10:42,1244.75,1244.75,1244.50,1244.75,260,326,586.00
11/18/2005,10:43,1244.75,1244.75,1244.50,1244.75,180,179,359.00
11/18/2005,10:44,1244.75,1245.00,1244.50,1245.00,1995,210,2205.00
11/18/2005,10:45,1245.00,1246.00,1245.00,1245.50,3309,630,3939.00
11/18/2005,10:46,1245.50,1245.50,1245.25,1245.50,690,29,719.00
11/18/2005,10:47,1245.50,1245.50,1245.25,1245.25,596,173,769.00
11/18/2005,10:48,1245.50,1245.75,1245.25,1245.25,1071,398,1469.00
11/18/2005,10:49,1245.50,1245.75,1245.25,1245.50,821,22,843.00
11/18/2005,10:50,1245.50,1245.75,1245.25,1245.50,77,248,325.00
11/18/2005,10:51,1245.25,1245.50,1245.25,1245.25,416,589,1005.00
11/18/2005,10:52,1245.25,1245.50,1245.00,1245.00,107,687,794.00
11/18/2005,10:53,1245.00,1245.25,1245.00,1245.00,16,49,65.00
11/18/2005,10:54,1245.00,1245.25,1245.00,1245.00,121,1099,1220.00
11/18/2005,10:55,1245.00,1245.00,1244.75,1244.75,397,220,617.00
11/18/2005,10:56,1244.75,1244.75,1244.50,1244.50,112,655,767.00
11/18/2005,10:57,1244.50,1244.75,1244.50,1244.75,36,89,125.00
11/18/2005,10:58,1244.75,1245.00,1244.75,1244.75,438,743,1181.00
11/18/2005,10:59,1245.00,1245.25,1244.75,1244.75,745,863,1608.00
11/18/2005,11:00,1244.75,1245.00,1244.50,1245.00,307,846,1153.00
11/18/2005,11:01,1245.00,1245.25,1244.75,1244.75,593,285,878.00
11/18/2005,11:02,1245.00,1245.50,1244.75,1245.50,2277,259,2536.00
11/18/2005,11:03,1245.25,1245.50,1244.75,1245.25,615,1096,1711.00
11/18/2005,11:04,1245.25,1245.25,1245.00,1245.00,39,264,303.00
11/18/2005,11:05,1245.00,1245.00,1244.75,1244.75,109,34,143.00
11/18/2005,11:06,1244.75,1245.25,1244.75,1245.25,277,58,335.00
11/18/2005,11:07,1245.25,1245.25,1245.00,1245.25,599,70,669.00
11/18/2005,11:08,1245.25,1245.50,1245.25,1245.50,742,126,868.00
11/18/2005,11:09,1245.50,1245.50,1245.25,1245.25,221,205,426.00
11/18/2005,11:10,1245.25,1246.00,1245.25,1246.00,1632,280,1912.00
11/18/2005,11:11,1245.75,1246.00,1245.75,1245.75,394,169,563.00
11/18/2005,11:12,1246.00,1246.00,1245.75,1245.75,705,775,1480.00
11/18/2005,11:13,1245.75,1246.00,1245.50,1245.75,524,537,1061.00
11/18/2005,11:14,1245.75,1246.00,1245.50,1245.75,505,222,727.00
11/18/2005,11:15,1245.75,1246.00,1245.75,1245.75,155,40,195.00
11/18/2005,11:16,1246.00,1246.25,1245.75,1246.25,1390,107,1497.00
11/18/2005,11:17,1246.00,1246.75,1246.00,1246.25,2088,802,2890.00
11/18/2005,11:18,1246.25,1247.00,1246.25,1246.75,1895,1026,2921.00
11/18/2005,11:19,1246.50,1246.75,1246.50,1246.50,56,1075,1131.00
11/18/2005,11:20,1246.50,1246.75,1246.25,1246.50,497,301,798.00
11/18/2005,11:21,1246.25,1246.50,1246.25,1246.50,23,33,56.00
11/18/2005,11:22,1246.25,1246.50,1245.75,1246.00,142,1633,1775.00
11/18/2005,11:23,1246.00,1246.00,1245.50,1245.75,94,834,928.00
11/18/2005,11:24,1245.50,1245.75,1245.50,1245.75,921,103,1024.00
11/18/2005,11:25,1246.00,1246.00,1245.50,1245.50,17,1227,1244.00
11/18/2005,11:26,1245.75,1245.75,1245.25,1245.75,604,392,996.00
11/18/2005,11:27,1245.75,1245.75,1245.50,1245.75,120,25,145.00
11/18/2005,11:28,1245.50,1246.00,1245.50,1245.75,202,156,358.00
11/18/2005,11:29,1245.75,1245.75,1245.00,1245.00,150,1058,1208.00
11/18/2005,11:30,1245.25,1245.25,1244.75,1244.75,61,1487,1548.00
11/18/2005,11:31,1244.75,1245.00,1244.50,1244.75,370,916,1286.00
11/18/2005,11:32,1244.75,1245.00,1244.75,1244.75,44,100,144.00
11/18/2005,11:33,1244.75,1245.00,1244.75,1245.00,115,19,134.00
11/18/2005,11:34,1245.00,1245.00,1244.50,1244.50,114,1173,1287.00
11/18/2005,11:35,1244.50,1244.75,1244.00,1244.00,806,2192,2998.00
11/18/2005,11:36,1244.00,1244.25,1244.00,1244.25,134,450,584.00
11/18/2005,11:37,1244.00,1244.25,1243.50,1243.75,177,3275,3452.00
11/18/2005,11:38,1243.75,1243.75,1242.75,1243.00,2355,4753,7108.00
11/18/2005,11:39,1243.00,1243.25,1242.50,1243.25,2702,2181,4883.00
11/18/2005,11:40,1243.25,1243.25,1243.00,1243.25,575,137,712.00
11/18/2005,11:41,1243.25,1243.50,1243.00,1243.25,948,119,1067.00
11/18/2005,11:42,1243.25,1243.50,1243.00,1243.00,446,223,669.00
11/18/2005,11:43,1243.25,1243.25,1242.75,1243.25,896,1156,2052.00
11/18/2005,11:44,1243.25,1243.25,1242.75,1243.00,850,351,1201.00
11/18/2005,11:45,1243.00,1243.25,1243.00,1243.25,223,138,361.00
11/18/2005,11:46,1243.25,1243.50,1243.00,1243.50,569,119,688.00
11/18/2005,11:47,1243.50,1243.50,1243.25,1243.50,734,118,852.00
11/18/2005,11:48,1243.50,1243.75,1243.25,1243.75,575,284,859.00
11/18/2005,11:49,1243.75,1243.75,1243.50,1243.75,724,8,732.00
11/18/2005,11:50,1243.75,1243.75,1243.50,1243.75,51,34,85.00
11/18/2005,11:51,1243.50,1244.00,1243.50,1244.00,964,31,995.00
11/18/2005,11:52,1243.75,1244.00,1243.75,1244.00,153,74,227.00
11/18/2005,11:53,1244.00,1244.00,1243.25,1243.75,270,1248,1518.00
11/18/2005,11:54,1243.50,1244.00,1243.50,1244.00,815,3,818.00
11/18/2005,11:55,1243.75,1244.00,1243.75,1243.75,44,76,120.00
11/18/2005,11:56,1244.00,1244.00,1243.75,1243.75,91,77,168.00
11/18/2005,11:57,1244.00,1244.00,1243.50,1243.50,83,518,601.00
11/18/2005,11:58,1243.75,1244.00,1243.50,1243.75,238,15,253.00
11/18/2005,11:59,1243.75,1244.00,1243.75,1243.75,19,136,155.00
11/18/2005,12:00,1244.00,1244.00,1243.75,1244.00,39,249,288.00
11/18/2005,12:01,1243.75,1244.00,1243.75,1244.00,165,23,188.00
11/18/2005,12:02,1244.00,1244.25,1243.75,1244.25,1220,522,1742.00
11/18/2005,12:03,1244.25,1244.25,1244.00,1244.25,853,91,944.00
11/18/2005,12:04,1244.25,1244.25,1244.00,1244.25,371,118,489.00
11/18/2005,12:05,1244.25,1244.25,1244.00,1244.25,23,100,123.00
11/18/2005,12:06,1244.00,1244.25,1244.00,1244.00,18,163,181.00
11/18/2005,12:07,1244.00,1244.25,1244.00,1244.25,680,33,713.00
11/18/2005,12:08,1244.50,1244.50,1244.25,1244.25,108,140,248.00
11/18/2005,12:09,1244.25,1244.50,1244.25,1244.25,42,215,257.00
11/18/2005,12:10,1244.25,1244.50,1244.25,1244.25,78,17,95.00
11/18/2005,12:11,1244.25,1244.25,1243.50,1243.75,269,1456,1725.00
11/18/2005,12:12,1243.75,1244.00,1243.50,1243.75,365,346,711.00
11/18/2005,12:13,1243.75,1244.00,1243.50,1243.75,193,104,297.00
11/18/2005,12:14,1243.75,1244.00,1243.75,1243.75,40,70,110.00
11/18/2005,12:15,1244.00,1244.00,1243.75,1243.75,171,3,174.00
11/18/2005,12:16,1243.75,1244.00,1243.75,1244.00,71,6,77.00
11/18/2005,12:17,1244.00,1244.50,1244.00,1244.50,651,11,662.00
11/18/2005,12:18,1244.50,1244.75,1244.25,1244.75,297,68,365.00
11/18/2005,12:19,1244.75,1244.75,1244.50,1244.75,433,19,452.00
11/18/2005,12:20,1244.75,1245.25,1244.75,1245.00,1511,320,1831.00
11/18/2005,12:21,1245.00,1245.25,1244.75,1244.75,374,918,1292.00
11/18/2005,12:22,1244.75,1245.00,1244.50,1244.75,369,338,707.00
11/18/2005,12:23,1244.75,1245.00,1244.50,1244.75,190,282,472.00
11/18/2005,12:24,1244.75,1245.00,1244.50,1244.50,266,120,386.00
11/18/2005,12:25,1244.75,1244.75,1244.50,1244.75,72,144,216.00
11/18/2005,12:26,1244.75,1244.75,1244.50,1244.50,72,522,594.00
11/18/2005,12:27,1244.50,1244.50,1244.00,1244.25,167,544,711.00
11/18/2005,12:28,1244.25,1244.50,1244.00,1244.25,773,310,1083.00
11/18/2005,12:29,1244.25,1244.25,1244.00,1244.25,104,14,118.00
11/18/2005,12:30,1244.00,1244.25,1244.00,1244.25,346,46,392.00
11/18/2005,12:31,1244.00,1244.50,1244.00,1244.50,222,5,227.00
11/18/2005,12:32,1244.50,1244.50,1244.00,1244.25,63,549,612.00
11/18/2005,12:33,1244.00,1244.25,1244.00,1244.25,36,175,211.00
11/18/2005,12:34,1244.25,1244.25,1244.00,1244.25,16,77,93.00
11/18/2005,12:35,1244.25,1244.25,1244.00,1244.25,122,10,132.00
11/18/2005,12:36,1244.25,1245.00,1244.25,1244.75,835,152,987.00
11/18/2005,12:37,1245.00,1245.00,1244.50,1244.75,374,326,700.00
11/18/2005,12:38,1244.75,1245.25,1244.75,1245.25,947,129,1076.00
11/18/2005,12:39,1245.25,1245.75,1245.00,1245.25,2329,1160,3489.00
11/18/2005,12:40,1245.25,1245.75,1245.25,1245.25,321,547,868.00
11/18/2005,12:41,1245.25,1245.75,1245.25,1245.75,594,68,662.00
11/18/2005,12:42,1245.75,1246.00,1245.50,1246.00,1623,43,1666.00
11/18/2005,12:43,1246.00,1246.00,1245.50,1245.75,222,916,1138.00
11/18/2005,12:44,1245.50,1245.75,1245.50,1245.75,599,51,650.00
11/18/2005,12:45,1245.75,1246.00,1245.50,1246.00,346,108,454.00
11/18/2005,12:46,1246.00,1246.00,1245.50,1245.75,313,315,628.00
11/18/2005,12:47,1245.75,1246.00,1245.50,1246.00,750,31,781.00
11/18/2005,12:48,1246.00,1246.25,1245.75,1246.25,415,166,581.00
11/18/2005,12:49,1246.25,1246.25,1246.00,1246.00,342,68,410.00
11/18/2005,12:50,1246.00,1246.00,1245.75,1245.75,197,1327,1524.00
11/18/2005,12:51,1246.00,1246.00,1245.75,1245.75,206,310,516.00
11/18/2005,12:52,1245.75,1246.00,1245.75,1246.00,15,47,62.00
11/18/2005,12:53,1245.75,1246.25,1245.75,1246.25,761,154,915.00
11/18/2005,12:54,1246.00,1246.50,1246.00,1246.50,713,47,760.00
11/18/2005,12:55,1246.50,1246.50,1246.00,1246.25,287,623,910.00
11/18/2005,12:56,1246.50,1246.50,1246.25,1246.25,61,95,156.00
11/18/2005,12:57,1246.25,1247.25,1246.25,1247.00,4339,2024,6363.00
11/18/2005,12:58,1247.00,1247.50,1247.00,1247.25,1147,1209,2356.00
11/18/2005,12:59,1247.25,1247.75,1247.25,1247.75,1971,938,2909.00
11/18/2005,13:00,1248.00,1248.00,1247.00,1247.25,360,1780,2140.00
11/18/2005,13:01,1247.25,1247.25,1246.75,1247.00,181,1235,1416.00
11/18/2005,13:02,1246.75,1247.25,1246.75,1247.00,461,287,748.00
11/18/2005,13:03,1247.00,1247.25,1246.75,1246.75,588,658,1246.00
11/18/2005,13:04,1247.00,1247.00,1246.75,1246.75,467,88,555.00
11/18/2005,13:05,1246.75,1247.00,1246.75,1247.00,163,136,299.00
11/18/2005,13:06,1246.75,1247.00,1246.50,1246.50,51,675,726.00
11/18/2005,13:07,1246.50,1246.75,1246.25,1246.25,436,1099,1535.00
11/18/2005,13:08,1246.25,1246.75,1246.25,1246.75,772,20,792.00
11/18/2005,13:09,1246.75,1247.75,1246.75,1247.75,3491,431,3922.00
11/18/2005,13:10,1248.00,1248.00,1247.50,1247.75,812,1568,2380.00
11/18/2005,13:11,1247.50,1247.75,1247.50,1247.50,95,103,198.00
11/18/2005,13:12,1247.50,1247.50,1247.25,1247.25,5,736,741.00
11/18/2005,13:13,1247.50,1247.50,1247.25,1247.25,26,118,144.00
11/18/2005,13:14,1247.25,1247.75,1247.25,1247.75,869,311,1180.00
11/18/2005,13:15,1247.75,1248.00,1247.50,1247.50,1116,378,1494.00
11/18/2005,13:16,1247.75,1248.00,1247.50,1247.75,434,488,922.00
11/18/2005,13:17,1247.75,1248.00,1247.50,1247.50,191,151,342.00
11/18/2005,13:18,1247.50,1247.75,1247.25,1247.50,195,1378,1573.00
11/18/2005,13:19,1247.75,1247.75,1247.50,1247.50,59,507,566.00
11/18/2005,13:20,1247.75,1247.75,1247.50,1247.75,104,156,260.00
11/18/2005,13:21,1247.50,1247.75,1247.25,1247.75,1087,451,1538.00
11/18/2005,13:22,1247.75,1248.00,1247.50,1247.75,515,272,787.00
11/18/2005,13:23,1247.75,1247.75,1247.00,1247.25,11,1756,1767.00
11/18/2005,13:24,1247.00,1247.25,1247.00,1247.25,170,104,274.00
11/18/2005,13:25,1247.25,1247.25,1247.00,1247.00,655,19,674.00
11/18/2005,13:26,1247.25,1247.50,1246.75,1246.75,52,1235,1287.00
11/18/2005,13:27,1246.75,1247.00,1246.50,1246.50,494,1334,1828.00
11/18/2005,13:28,1246.50,1246.50,1245.75,1245.75,91,2542,2633.00
11/18/2005,13:29,1246.00,1246.25,1245.75,1246.00,673,668,1341.00
11/18/2005,13:30,1246.00,1246.25,1246.00,1246.25,17,238,255.00
11/18/2005,13:31,1246.25,1246.25,1246.00,1246.25,227,78,305.00
11/18/2005,13:32,1246.25,1246.50,1246.25,1246.25,449,8,457.00
11/18/2005,13:33,1246.25,1246.50,1246.25,1246.50,63,2,65.00
11/18/2005,13:34,1246.50,1246.50,1246.25,1246.50,63,84,147.00
11/18/2005,13:35,1246.25,1247.00,1246.25,1246.75,1555,137,1692.00
11/18/2005,13:36,1247.00,1247.25,1246.75,1247.00,808,218,1026.00
11/18/2005,13:37,1247.00,1247.25,1246.75,1247.00,227,144,371.00
11/18/2005,13:38,1247.00,1247.50,1247.00,1247.00,976,1056,2032.00
11/18/2005,13:39,1247.00,1247.25,1246.50,1246.75,120,694,814.00
11/18/2005,13:40,1246.50,1246.75,1246.50,1246.50,137,681,818.00
11/18/2005,13:41,1246.50,1246.75,1246.25,1246.50,507,162,669.00
11/18/2005,13:42,1246.50,1247.00,1246.50,1246.75,416,93,509.00
11/18/2005,13:43,1246.50,1247.00,1246.50,1246.75,169,90,259.00
11/18/2005,13:44,1246.75,1247.25,1246.75,1247.00,398,411,809.00
11/18/2005,13:45,1247.00,1247.00,1246.75,1246.75,222,81,303.00
11/18/2005,13:46,1247.00,1247.00,1246.75,1247.00,398,4,402.00
11/18/2005,13:47,1247.25,1247.50,1247.00,1247.25,683,500,1183.00
11/18/2005,13:48,1247.25,1247.25,1246.50,1246.50,13,617,630.00
11/18/2005,13:49,1246.50,1246.75,1245.75,1246.00,511,3280,3791.00
11/18/2005,13:50,1246.25,1246.50,1245.75,1245.75,989,976,1965.00
11/18/2005,13:51,1246.00,1246.00,1245.50,1245.75,1733,1335,3068.00
11/18/2005,13:52,1245.75,1246.00,1245.75,1245.75,445,60,505.00
11/18/2005,13:53,1246.00,1246.50,1246.00,1246.50,662,76,738.00
11/18/2005,13:54,1246.25,1246.75,1246.25,1246.50,555,262,817.00
11/18/2005,13:55,1246.25,1246.75,1246.25,1246.50,355,20,375.00
11/18/2005,13:56,1246.50,1246.50,1246.25,1246.50,528,100,628.00
11/18/2005,13:57,1246.25,1246.75,1246.25,1246.25,358,155,513.00
11/18/2005,13:58,1246.50,1246.50,1246.00,1246.25,286,345,631.00
11/18/2005,13:59,1246.25,1246.25,1246.00,1246.25,21,186,207.00
11/18/2005,14:00,1246.25,1246.75,1246.00,1246.50,1010,112,1122.00
11/18/2005,14:01,1246.50,1246.75,1246.50,1246.50,122,42,164.00
11/18/2005,14:02,1246.50,1246.75,1246.25,1246.50,220,670,890.00
11/18/2005,14:03,1246.50,1246.75,1246.50,1246.75,11,465,476.00
11/18/2005,14:04,1246.75,1246.75,1246.50,1246.50,12,320,332.00
11/18/2005,14:05,1246.50,1246.50,1246.25,1246.25,31,60,91.00
11/18/2005,14:06,1246.25,1246.75,1246.25,1246.50,341,125,466.00
11/18/2005,14:07,1246.50,1246.75,1246.25,1246.50,199,8,207.00
11/18/2005,14:08,1246.50,1246.75,1246.50,1246.75,31,80,111.00
11/18/2005,14:09,1246.75,1247.25,1246.75,1247.00,1049,45,1094.00
11/18/2005,14:10,1247.00,1247.50,1247.00,1247.50,1686,64,1750.00
11/18/2005,14:11,1247.50,1247.75,1247.25,1247.50,810,292,1102.00
11/18/2005,14:12,1247.25,1247.50,1247.25,1247.25,36,20,56.00
11/18/2005,14:13,1247.50,1247.75,1247.25,1247.50,433,65,498.00
11/18/2005,14:14,1247.75,1248.50,1247.50,1248.25,5664,3382,9046.00
11/18/2005,14:15,1248.25,1249.25,1248.00,1249.00,5223,1259,6482.00
11/18/2005,14:16,1249.25,1249.25,1248.25,1248.50,410,2028,2438.00
11/18/2005,14:17,1248.50,1248.50,1248.25,1248.50,930,86,1016.00
11/18/2005,14:18,1248.50,1248.50,1248.00,1248.00,202,1792,1994.00
11/18/2005,14:19,1248.00,1248.25,1247.75,1247.75,100,1270,1370.00
11/18/2005,14:20,1247.75,1248.25,1247.75,1248.25,758,74,832.00
11/18/2005,14:21,1248.00,1248.25,1247.75,1247.75,82,1225,1307.00
11/18/2005,14:22,1248.00,1248.25,1247.75,1247.75,419,1091,1510.00
11/18/2005,14:23,1247.75,1247.75,1247.25,1247.75,1038,1016,2054.00
11/18/2005,14:24,1247.75,1247.75,1247.25,1247.50,138,1004,1142.00
11/18/2005,14:25,1247.50,1247.50,1247.00,1247.25,38,1091,1129.00
11/18/2005,14:26,1247.25,1247.25,1246.25,1246.75,1878,4958,6836.00
11/18/2005,14:27,1246.75,1247.25,1246.50,1246.75,1074,771,1845.00
11/18/2005,14:28,1246.75,1247.25,1246.75,1246.75,437,548,985.00
11/18/2005,14:29,1247.00,1247.00,1246.75,1247.00,640,6,646.00
11/18/2005,14:30,1247.00,1247.25,1246.75,1247.00,672,14,686.00
11/18/2005,14:31,1247.25,1247.25,1246.75,1247.00,392,664,1056.00
11/18/2005,14:32,1247.00,1247.25,1246.75,1247.00,407,271,678.00
11/18/2005,14:33,1247.25,1247.50,1247.00,1247.25,731,392,1123.00
11/18/2005,14:34,1247.25,1247.50,1247.00,1247.50,323,4,327.00
11/18/2005,14:35,1247.50,1247.50,1247.00,1247.25,202,616,818.00
11/18/2005,14:36,1247.00,1247.75,1247.00,1247.75,1480,38,1518.00
11/18/2005,14:37,1248.00,1248.00,1247.50,1248.00,973,363,1336.00
11/18/2005,14:38,1248.00,1248.25,1247.75,1248.00,1053,246,1299.00
11/18/2005,14:39,1248.25,1248.25,1248.00,1248.00,96,110,206.00
11/18/2005,14:40,1248.00,1248.50,1248.00,1248.50,847,724,1571.00
11/18/2005,14:41,1248.25,1248.75,1248.25,1248.50,1645,437,2082.00
11/18/2005,14:42,1248.50,1250.00,1248.50,1249.50,5836,2193,8029.00
11/18/2005,14:43,1249.75,1250.25,1249.50,1250.25,3009,358,3367.00
11/18/2005,14:44,1250.25,1250.75,1250.00,1250.50,6086,2705,8791.00
11/18/2005,14:45,1250.25,1251.25,1250.25,1250.75,6618,1333,7951.00
11/18/2005,14:46,1250.75,1251.00,1250.25,1250.25,507,3687,4194.00
11/18/2005,14:47,1250.50,1251.00,1250.25,1250.75,1429,773,2202.00
11/18/2005,14:48,1250.75,1250.75,1250.25,1250.50,1181,1779,2960.00
11/18/2005,14:49,1250.50,1251.00,1250.50,1250.75,1909,959,2868.00
11/18/2005,14:50,1250.75,1250.75,1250.25,1250.50,1471,2028,3499.00
11/18/2005,14:51,1250.50,1250.75,1250.25,1250.50,1069,1623,2692.00
11/18/2005,14:52,1250.50,1250.75,1250.25,1250.50,936,1285,2221.00
11/18/2005,14:53,1250.50,1250.75,1250.25,1250.50,1052,672,1724.00
11/18/2005,14:54,1250.50,1250.75,1250.25,1250.50,1508,1015,2523.00
11/18/2005,14:55,1250.50,1251.00,1250.25,1250.75,2928,1435,4363.00
11/18/2005,14:56,1250.75,1251.25,1250.75,1251.00,3027,1639,4666.00
11/18/2005,14:57,1251.00,1251.25,1250.75,1251.00,1893,884,2777.00
11/18/2005,14:58,1251.00,1251.50,1251.00,1251.25,3328,2919,6247.00
11/18/2005,14:59,1251.25,1251.50,1250.50,1250.50,2071,6749,8820.00
11/18/2005,15:00,1250.75,1251.00,1250.00,1250.25,3718,6198,9916.00
11/18/2005,15:01,1250.50,1250.50,1249.75,1250.00,7118,5587,12705.00
11/18/2005,15:02,1249.75,1250.25,1249.75,1250.00,3075,1642,4717.00
11/18/2005,15:03,1249.75,1250.25,1249.75,1250.00,2779,1613,4392.00
11/18/2005,15:04,1250.00,1250.25,1249.75,1250.00,1497,1534,3031.00
11/18/2005,15:05,1250.00,1250.25,1250.00,1250.00,306,670,976.00
11/18/2005,15:06,1250.25,1250.25,1250.00,1250.25,1113,434,1547.00
11/18/2005,15:07,1250.25,1250.50,1250.00,1250.25,1002,1283,2285.00
11/18/2005,15:08,1250.25,1250.50,1250.25,1250.25,30,944,974.00
11/18/2005,15:09,1250.25,1250.50,1250.00,1250.00,194,603,797.00
11/18/2005,15:10,1250.00,1250.50,1250.00,1250.50,1391,223,1614.00
11/18/2005,15:11,1250.25,1250.50,1250.25,1250.50,523,793,1316.00
11/18/2005,15:12,1250.50,1250.50,1250.25,1250.50,3120,195,3315.00
11/18/2005,15:13,1250.50,1250.50,1250.00,1250.50,948,2990,3938.00
11/18/2005,15:14,1250.25,1250.50,1250.00,1250.25,2705,1360,4065.00
11/18/2005,15:15,1250.00,1250.75,1249.75,1250.50,3844,4490,8334.00
11/18/2005,15:16,1250.50,1250.50,1250.25,1250.25,20,15,35.00
11/20/2005,17:01,1250.25,1250.25,1250.00,1250.25,129,385,514.00
11/20/2005,17:02,1250.25,1250.25,1250.00,1250.25,86,7,93.00
11/20/2005,17:03,1250.25,1250.50,1250.25,1250.50,63,0,63.00
11/20/2005,17:04,1250.25,1250.25,1250.25,1250.25,0,1,1.00
11/20/2005,17:05,1250.25,1250.25,1250.25,1250.25,0,19,19.00
11/20/2005,17:06,1250.25,1250.50,1250.25,1250.50,60,6,66.00
11/20/2005,17:07,1250.50,1250.50,1250.25,1250.25,27,3,30.00
11/20/2005,17:08,1250.25,1250.50,1250.25,1250.25,1,7,8.00
11/20/2005,17:09,1250.25,1250.50,1250.25,1250.25,2,4,6.00
11/20/2005,17:10,1250.25,1250.50,1250.25,1250.50,5,2,7.00
11/20/2005,17:11,1250.50,1250.50,1250.50,1250.50,6,0,6.00
11/20/2005,17:14,1250.50,1250.50,1250.50,1250.50,22,0,22.00
11/20/2005,17:15,1250.25,1250.50,1250.25,1250.50,1,1,2.00
11/20/2005,17:16,1250.25,1250.25,1250.25,1250.25,0,1,1.00
11/20/2005,17:17,1250.50,1250.50,1250.50,1250.50,137,0,137.00
11/20/2005,17:18,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,17:20,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,17:21,1250.25,1250.25,1250.25,1250.25,0,1,1.00
11/20/2005,17:23,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,17:24,1250.50,1250.50,1250.50,1250.50,2,0,2.00
11/20/2005,17:25,1250.25,1250.25,1250.25,1250.25,0,116,116.00
11/20/2005,17:26,1250.25,1250.25,1250.25,1250.25,0,42,42.00
11/20/2005,17:27,1250.25,1250.25,1250.25,1250.25,0,57,57.00
11/20/2005,17:28,1250.25,1250.25,1250.25,1250.25,0,11,11.00
11/20/2005,17:29,1250.25,1250.25,1250.25,1250.25,0,88,88.00
11/20/2005,17:30,1250.25,1250.50,1250.25,1250.25,1,10,11.00
11/20/2005,17:31,1250.25,1250.25,1250.25,1250.25,0,10,10.00
11/20/2005,17:32,1250.50,1250.50,1250.50,1250.50,25,0,25.00
11/20/2005,17:34,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,17:35,1250.25,1250.25,1250.25,1250.25,0,4,4.00
11/20/2005,17:36,1250.25,1250.25,1250.25,1250.25,0,5,5.00
11/20/2005,17:37,1250.25,1250.25,1250.25,1250.25,0,4,4.00
11/20/2005,17:39,1250.25,1250.25,1250.25,1250.25,0,6,6.00
11/20/2005,17:40,1250.25,1250.25,1250.25,1250.25,0,28,28.00
11/20/2005,17:41,1250.25,1250.25,1250.25,1250.25,0,1,1.00
11/20/2005,17:43,1250.50,1250.50,1250.50,1250.50,10,0,10.00
11/20/2005,17:44,1250.25,1250.25,1250.25,1250.25,0,13,13.00
11/20/2005,17:45,1250.25,1250.25,1250.25,1250.25,0,36,36.00
11/20/2005,17:46,1250.25,1250.25,1250.25,1250.25,0,15,15.00
11/20/2005,17:47,1250.25,1250.50,1250.25,1250.50,2,5,7.00
11/20/2005,17:49,1250.25,1250.25,1250.25,1250.25,0,52,52.00
11/20/2005,17:50,1250.50,1250.50,1250.50,1250.50,7,0,7.00
11/20/2005,17:52,1250.50,1250.50,1250.25,1250.25,5,40,45.00
11/20/2005,17:53,1250.00,1250.25,1250.00,1250.00,6,158,164.00
11/20/2005,17:55,1250.00,1250.00,1250.00,1250.00,0,187,187.00
11/20/2005,17:56,1250.00,1250.00,1250.00,1250.00,0,52,52.00
11/20/2005,17:57,1250.00,1250.25,1250.00,1250.25,1,4,5.00
11/20/2005,17:58,1250.25,1250.25,1249.75,1250.00,2,166,168.00
11/20/2005,17:59,1249.75,1250.25,1249.75,1250.00,25,8,33.00
11/20/2005,18:00,1250.00,1250.50,1249.75,1250.50,122,37,159.00
11/20/2005,18:01,1250.25,1250.25,1250.25,1250.25,0,10,10.00
11/20/2005,18:02,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,18:04,1250.50,1250.50,1250.25,1250.25,2,1,3.00
11/20/2005,18:05,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,18:06,1250.25,1250.25,1250.25,1250.25,0,18,18.00
11/20/2005,18:07,1250.00,1250.00,1250.00,1250.00,0,1,1.00
11/20/2005,18:08,1250.00,1250.00,1250.00,1250.00,0,1,1.00
11/20/2005,18:09,1250.00,1250.00,1250.00,1250.00,0,3,3.00
11/20/2005,18:12,1250.25,1250.25,1250.25,1250.25,26,0,26.00
11/20/2005,18:16,1250.25,1250.25,1250.00,1250.25,79,4,83.00
11/20/2005,18:17,1250.25,1250.25,1250.25,1250.25,4,0,4.00
11/20/2005,18:20,1250.25,1250.25,1250.25,1250.25,4,0,4.00
11/20/2005,18:21,1250.25,1250.25,1250.25,1250.25,45,0,45.00
11/20/2005,18:23,1250.50,1250.50,1250.50,1250.50,22,0,22.00
11/20/2005,18:24,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,18:25,1250.25,1250.50,1250.25,1250.50,2,1,3.00
11/20/2005,18:26,1250.50,1250.50,1250.50,1250.50,23,0,23.00
11/20/2005,18:27,1250.50,1250.50,1250.50,1250.50,13,0,13.00
11/20/2005,18:28,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,18:29,1250.50,1250.75,1250.50,1250.75,41,0,41.00
11/20/2005,18:30,1250.75,1250.75,1250.50,1250.50,1,2,3.00
11/20/2005,18:31,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,18:35,1250.75,1250.75,1250.50,1250.75,7,16,23.00
11/20/2005,18:36,1250.50,1250.75,1250.50,1250.75,1,1,2.00
11/20/2005,18:37,1250.50,1250.50,1250.50,1250.50,0,8,8.00
11/20/2005,18:38,1250.50,1250.50,1250.50,1250.50,0,20,20.00
11/20/2005,18:39,1250.50,1250.50,1250.50,1250.50,0,14,14.00
11/20/2005,18:43,1250.50,1250.50,1250.50,1250.50,0,9,9.00
11/20/2005,18:44,1250.50,1250.50,1250.50,1250.50,0,8,8.00
11/20/2005,18:45,1250.75,1250.75,1250.75,1250.75,50,0,50.00
11/20/2005,18:46,1250.75,1250.75,1250.75,1250.75,2,0,2.00
11/20/2005,18:48,1250.50,1250.50,1250.50,1250.50,0,2,2.00
11/20/2005,18:49,1250.50,1250.50,1250.50,1250.50,0,10,10.00
11/20/2005,18:54,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,18:55,1250.50,1250.50,1250.50,1250.50,0,3,3.00
11/20/2005,18:56,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,18:58,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,19:00,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,19:01,1250.75,1250.75,1250.75,1250.75,16,0,16.00
11/20/2005,19:03,1250.75,1250.75,1250.75,1250.75,140,0,140.00
11/20/2005,19:04,1251.00,1251.00,1250.75,1250.75,9,20,29.00
11/20/2005,19:05,1251.00,1251.00,1250.75,1250.75,2,10,12.00
11/20/2005,19:06,1250.75,1250.75,1250.75,1250.75,0,5,5.00
11/20/2005,19:07,1250.75,1250.75,1250.75,1250.75,0,5,5.00
11/20/2005,19:09,1251.00,1251.00,1251.00,1251.00,166,0,166.00
11/20/2005,19:10,1251.00,1251.25,1251.00,1251.25,193,0,193.00
11/20/2005,19:11,1251.25,1251.25,1251.25,1251.25,14,0,14.00
11/20/2005,19:12,1251.25,1251.50,1251.25,1251.25,72,84,156.00
11/20/2005,19:14,1251.25,1251.25,1251.25,1251.25,0,1,1.00
11/20/2005,19:15,1251.00,1251.00,1251.00,1251.00,0,8,8.00
11/20/2005,19:16,1251.00,1251.00,1251.00,1251.00,0,42,42.00
11/20/2005,19:17,1251.00,1251.00,1251.00,1251.00,0,20,20.00
11/20/2005,19:18,1251.25,1251.25,1251.25,1251.25,5,0,5.00
11/20/2005,19:19,1251.00,1251.00,1250.75,1250.75,0,43,43.00
11/20/2005,19:21,1251.00,1251.00,1251.00,1251.00,100,0,100.00
11/20/2005,19:23,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/20/2005,19:24,1251.00,1251.00,1251.00,1251.00,30,0,30.00
11/20/2005,19:26,1251.00,1251.00,1251.00,1251.00,1,0,1.00
11/20/2005,19:29,1250.75,1250.75,1250.75,1250.75,0,28,28.00
11/20/2005,19:30,1250.75,1250.75,1250.75,1250.75,0,1,1.00
11/20/2005,19:31,1250.75,1250.75,1250.75,1250.75,0,5,5.00
11/20/2005,19:32,1250.75,1250.75,1250.75,1250.75,0,7,7.00
11/20/2005,19:33,1250.75,1250.75,1250.75,1250.75,0,8,8.00
11/20/2005,19:34,1251.00,1251.00,1251.00,1251.00,4,0,4.00
11/20/2005,19:36,1251.00,1251.00,1251.00,1251.00,8,0,8.00
11/20/2005,19:37,1251.00,1251.00,1251.00,1251.00,4,0,4.00
11/20/2005,19:40,1251.00,1251.00,1251.00,1251.00,10,0,10.00
11/20/2005,19:41,1251.00,1251.00,1251.00,1251.00,6,0,6.00
11/20/2005,19:42,1251.00,1251.00,1251.00,1251.00,10,0,10.00
11/20/2005,19:43,1251.00,1251.00,1250.75,1250.75,5,2,7.00
11/20/2005,19:44,1251.00,1251.00,1250.75,1250.75,4,2,6.00
11/20/2005,19:46,1251.00,1251.00,1251.00,1251.00,2,0,2.00
11/20/2005,19:48,1250.75,1250.75,1250.75,1250.75,0,2,2.00
11/20/2005,19:49,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/20/2005,19:50,1250.75,1250.75,1250.75,1250.75,0,5,5.00
11/20/2005,19:55,1251.00,1251.00,1251.00,1251.00,1,0,1.00
11/20/2005,19:58,1250.75,1250.75,1250.75,1250.75,0,99,99.00
11/20/2005,19:59,1250.75,1250.75,1250.75,1250.75,0,50,50.00
11/20/2005,20:00,1250.75,1250.75,1250.75,1250.75,0,4,4.00
11/20/2005,20:01,1250.75,1250.75,1250.75,1250.75,0,4,4.00
11/20/2005,20:02,1250.75,1250.75,1250.75,1250.75,0,4,4.00
11/20/2005,20:04,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,20:05,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,20:06,1250.50,1250.75,1250.50,1250.75,6,1,7.00
11/20/2005,20:07,1250.75,1250.75,1250.75,1250.75,56,0,56.00
11/20/2005,20:08,1251.00,1251.00,1251.00,1251.00,2,0,2.00
11/20/2005,20:09,1250.75,1250.75,1250.75,1250.75,0,6,6.00
11/20/2005,20:10,1250.75,1250.75,1250.75,1250.75,0,1,1.00
11/20/2005,20:11,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,20:12,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,20:13,1250.75,1250.75,1250.75,1250.75,2,0,2.00
11/20/2005,20:15,1250.75,1250.75,1250.75,1250.75,2,0,2.00
11/20/2005,20:16,1250.50,1250.50,1250.50,1250.50,0,4,4.00
11/20/2005,20:17,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,20:22,1250.75,1250.75,1250.75,1250.75,7,0,7.00
11/20/2005,20:24,1250.75,1250.75,1250.75,1250.75,5,0,5.00
11/20/2005,20:26,1250.75,1250.75,1250.75,1250.75,11,0,11.00
11/20/2005,20:27,1250.75,1250.75,1250.75,1250.75,6,0,6.00
11/20/2005,20:29,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,20:30,1250.75,1250.75,1250.75,1250.75,11,0,11.00
11/20/2005,20:31,1250.75,1250.75,1250.75,1250.75,72,0,72.00
11/20/2005,20:32,1250.75,1250.75,1250.75,1250.75,4,0,4.00
11/20/2005,20:34,1251.00,1251.00,1251.00,1251.00,1,0,1.00
11/20/2005,20:35,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/20/2005,20:36,1251.00,1251.00,1251.00,1251.00,1,0,1.00
11/20/2005,20:41,1251.00,1251.00,1250.75,1250.75,7,1,8.00
11/20/2005,20:49,1251.00,1251.00,1251.00,1251.00,1,0,1.00
11/20/2005,20:52,1250.75,1250.75,1250.75,1250.75,0,1,1.00
11/20/2005,20:55,1250.75,1250.75,1250.75,1250.75,0,1,1.00
11/20/2005,20:57,1250.75,1250.75,1250.75,1250.75,0,3,3.00
11/20/2005,20:59,1250.75,1250.75,1250.75,1250.75,0,1,1.00
11/20/2005,21:01,1250.75,1250.75,1250.75,1250.75,0,25,25.00
11/20/2005,21:04,1251.00,1251.00,1251.00,1251.00,1,0,1.00
11/20/2005,21:13,1250.75,1250.75,1250.75,1250.75,0,31,31.00
11/20/2005,21:14,1250.75,1250.75,1250.75,1250.75,0,3,3.00
11/20/2005,21:20,1250.75,1250.75,1250.50,1250.50,0,2,2.00
11/20/2005,21:21,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,21:23,1250.75,1250.75,1250.50,1250.50,20,21,41.00
11/20/2005,21:24,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,21:25,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,21:26,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,21:27,1250.50,1250.50,1250.50,1250.50,0,6,6.00
11/20/2005,21:30,1250.75,1250.75,1250.50,1250.75,3,5,8.00
11/20/2005,21:33,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,21:37,1250.50,1250.50,1250.25,1250.25,0,106,106.00
11/20/2005,21:38,1250.50,1250.75,1250.25,1250.25,9,3,12.00
11/20/2005,21:39,1250.50,1250.50,1250.50,1250.50,9,0,9.00
11/20/2005,21:40,1250.50,1250.50,1250.50,1250.50,21,0,21.00
11/20/2005,21:42,1250.50,1250.50,1250.50,1250.50,13,0,13.00
11/20/2005,21:43,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,21:44,1250.50,1250.50,1250.50,1250.50,10,0,10.00
11/20/2005,21:45,1250.25,1250.50,1250.25,1250.50,1,1,2.00
11/20/2005,21:47,1250.50,1250.50,1250.50,1250.50,3,0,3.00
11/20/2005,21:49,1250.50,1250.50,1250.50,1250.50,12,0,12.00
11/20/2005,21:50,1250.50,1250.50,1250.50,1250.50,2,0,2.00
11/20/2005,21:51,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,21:54,1250.25,1250.25,1250.25,1250.25,0,12,12.00
11/20/2005,21:56,1250.25,1250.25,1250.25,1250.25,0,20,20.00
11/20/2005,21:59,1250.25,1250.50,1250.25,1250.50,1,1,2.00
11/20/2005,22:04,1250.25,1250.25,1250.25,1250.25,0,1,1.00
11/20/2005,22:05,1250.50,1250.50,1250.50,1250.50,7,0,7.00
11/20/2005,22:09,1250.50,1250.50,1250.25,1250.25,1,5,6.00
11/20/2005,22:12,1250.50,1250.50,1250.50,1250.50,4,0,4.00
11/20/2005,22:13,1250.25,1250.25,1250.25,1250.25,0,7,7.00
11/20/2005,22:14,1250.25,1250.25,1250.25,1250.25,0,1,1.00
11/20/2005,22:15,1250.50,1250.50,1250.50,1250.50,8,0,8.00
11/20/2005,22:16,1250.50,1250.50,1250.50,1250.50,15,0,15.00
11/20/2005,22:17,1250.50,1250.50,1250.50,1250.50,6,0,6.00
11/20/2005,22:18,1250.25,1250.25,1250.25,1250.25,0,2,2.00
11/20/2005,22:22,1250.50,1250.50,1250.50,1250.50,3,0,3.00
11/20/2005,22:23,1250.50,1250.50,1250.50,1250.50,2,0,2.00
11/20/2005,22:24,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,22:25,1250.25,1250.50,1250.25,1250.50,1,20,21.00
11/20/2005,22:26,1250.50,1250.50,1250.50,1250.50,6,0,6.00
11/20/2005,22:29,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,22:30,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,22:33,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,22:34,1250.50,1250.50,1250.50,1250.50,2,0,2.00
11/20/2005,22:35,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/20/2005,22:36,1250.50,1250.50,1250.50,1250.50,23,0,23.00
11/20/2005,22:37,1250.50,1250.50,1250.50,1250.50,4,0,4.00
11/20/2005,22:38,1250.75,1250.75,1250.75,1250.75,2,0,2.00
11/20/2005,22:42,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,22:43,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/20/2005,22:44,1250.50,1250.50,1250.50,1250.50,0,10,10.00
11/20/2005,22:47,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/20/2005,22:49,1250.50,1250.50,1250.50,1250.50,0,42,42.00
11/20/2005,22:51,1250.50,1250.50,1250.25,1250.25,0,3,3.00
11/20/2005,22:52,1250.25,1250.25,1250.25,1250.25,0,65,65.00
11/20/2005,22:53,1250.25,1250.25,1250.25,1250.25,0,66,66.00
11/20/2005,22:54,1250.00,1250.00,1250.00,1250.00,0,20,20.00
11/20/2005,22:55,1250.00,1250.00,1250.00,1250.00,0,1,1.00
11/20/2005,22:56,1250.25,1250.25,1250.25,1250.25,1,0,1.00
11/20/2005,22:57,1250.00,1250.00,1250.00,1250.00,0,2,2.00
11/20/2005,22:59,1250.25,1250.25,1250.00,1250.00,1,10,11.00
11/20/2005,23:00,1250.00,1250.00,1250.00,1250.00,0,1,1.00
11/20/2005,23:01,1250.00,1250.00,1250.00,1250.00,0,5,5.00
11/20/2005,23:02,1250.25,1250.25,1250.25,1250.25,3,0,3.00
11/20/2005,23:03,1250.25,1250.25,1250.25,1250.25,1,0,1.00
11/20/2005,23:04,1250.25,1250.25,1250.25,1250.25,1,0,1.00
11/20/2005,23:06,1250.25,1250.25,1250.25,1250.25,1,0,1.00
11/20/2005,23:07,1250.00,1250.00,1250.00,1250.00,0,1,1.00
11/20/2005,23:08,1250.00,1250.00,1250.00,1250.00,0,66,66.00
11/20/2005,23:09,1250.00,1250.00,1250.00,1250.00,0,120,120.00
11/20/2005,23:11,1250.00,1250.00,1250.00,1250.00,0,13,13.00
11/20/2005,23:12,1250.00,1250.00,1250.00,1250.00,0,25,25.00
11/20/2005,23:13,1250.00,1250.00,1250.00,1250.00,0,9,9.00
11/20/2005,23:14,1250.00,1250.00,1250.00,1250.00,0,3,3.00
11/20/2005,23:15,1250.00,1250.00,1250.00,1250.00,0,1,1.00
11/20/2005,23:17,1250.00,1250.00,1250.00,1250.00,0,13,13.00
11/20/2005,23:21,1250.00,1250.00,1250.00,1250.00,0,11,11.00
11/20/2005,23:22,1250.00,1250.00,1250.00,1250.00,0,38,38.00
11/20/2005,23:23,1250.00,1250.00,1249.75,1250.00,6,9,15.00
11/20/2005,23:24,1250.00,1250.00,1250.00,1250.00,1,0,1.00
11/20/2005,23:28,1250.00,1250.00,1250.00,1250.00,10,0,10.00
11/20/2005,23:29,1250.00,1250.00,1249.75,1249.75,1,1,2.00
11/20/2005,23:30,1250.00,1250.00,1250.00,1250.00,5,0,5.00
11/20/2005,23:31,1250.00,1250.00,1250.00,1250.00,1,0,1.00
11/20/2005,23:32,1250.00,1250.00,1250.00,1250.00,1,0,1.00
11/20/2005,23:33,1250.00,1250.00,1250.00,1250.00,5,0,5.00
11/20/2005,23:34,1249.75,1249.75,1249.75,1249.75,0,1,1.00
11/20/2005,23:37,1249.75,1249.75,1249.75,1249.75,0,259,259.00
11/20/2005,23:41,1249.75,1249.75,1249.75,1249.75,0,3,3.00
11/20/2005,23:42,1249.75,1249.75,1249.75,1249.75,0,2,2.00
11/20/2005,23:43,1249.75,1249.75,1249.50,1249.50,0,29,29.00
11/20/2005,23:44,1249.50,1249.50,1249.50,1249.50,0,10,10.00
11/20/2005,23:45,1249.50,1249.50,1249.50,1249.50,0,2,2.00
11/20/2005,23:46,1249.50,1249.50,1249.50,1249.50,0,1,1.00
11/20/2005,23:48,1249.50,1249.50,1249.50,1249.50,0,17,17.00
11/20/2005,23:50,1249.75,1249.75,1249.75,1249.75,6,0,6.00
11/20/2005,23:51,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/20/2005,23:52,1249.75,1249.75,1249.75,1249.75,7,0,7.00
11/20/2005,23:53,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/20/2005,23:54,1249.75,1249.75,1249.75,1249.75,2,0,2.00
11/20/2005,23:56,1249.75,1249.75,1249.75,1249.75,2,0,2.00
11/20/2005,23:58,1249.75,1249.75,1249.75,1249.75,3,0,3.00
11/20/2005,23:59,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:00,1249.50,1249.50,1249.50,1249.50,0,1,1.00
11/21/2005,00:01,1249.75,1249.75,1249.75,1249.75,21,0,21.00
11/21/2005,00:02,1249.75,1249.75,1249.75,1249.75,47,0,47.00
11/21/2005,00:03,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:04,1249.75,1249.75,1249.75,1249.75,2,0,2.00
11/21/2005,00:08,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:09,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:10,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,00:11,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:12,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:13,1249.75,1249.75,1249.75,1249.75,16,0,16.00
11/21/2005,00:14,1249.75,1249.75,1249.75,1249.75,21,0,21.00
11/21/2005,00:15,1250.00,1250.00,1250.00,1250.00,114,0,114.00
11/21/2005,00:16,1250.00,1250.00,1249.75,1249.75,3,25,28.00
11/21/2005,00:18,1249.75,1249.75,1249.75,1249.75,0,3,3.00
11/21/2005,00:20,1249.75,1249.75,1249.75,1249.75,0,1,1.00
11/21/2005,00:21,1249.75,1249.75,1249.75,1249.75,0,1,1.00
11/21/2005,00:22,1249.75,1249.75,1249.75,1249.75,0,15,15.00
11/21/2005,00:23,1249.75,1249.75,1249.75,1249.75,0,5,5.00
11/21/2005,00:24,1249.75,1249.75,1249.75,1249.75,0,19,19.00
11/21/2005,00:28,1249.50,1249.50,1249.50,1249.50,0,14,14.00
11/21/2005,00:31,1249.75,1249.75,1249.75,1249.75,9,0,9.00
11/21/2005,00:32,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:33,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:34,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,00:35,1249.75,1249.75,1249.75,1249.75,8,0,8.00
11/21/2005,00:37,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,00:39,1249.75,1249.75,1249.50,1249.50,2,1,3.00
11/21/2005,00:42,1249.50,1249.50,1249.50,1249.50,0,5,5.00
11/21/2005,00:43,1249.75,1249.75,1249.75,1249.75,3,0,3.00
11/21/2005,00:44,1249.75,1249.75,1249.50,1249.75,2,1,3.00
11/21/2005,00:45,1249.75,1249.75,1249.75,1249.75,2,0,2.00
11/21/2005,00:46,1249.50,1249.50,1249.50,1249.50,0,2,2.00
11/21/2005,00:49,1249.50,1249.75,1249.50,1249.75,10,15,25.00
11/21/2005,00:50,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,00:51,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,00:52,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,00:53,1249.75,1249.75,1249.50,1249.75,11,7,18.00
11/21/2005,00:54,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,00:55,1249.75,1249.75,1249.75,1249.75,6,0,6.00
11/21/2005,00:57,1249.50,1249.50,1249.50,1249.50,0,4,4.00
11/21/2005,00:58,1249.75,1249.75,1249.75,1249.75,2,0,2.00
11/21/2005,01:00,1249.50,1249.50,1249.50,1249.50,0,79,79.00
11/21/2005,01:01,1249.50,1249.50,1249.25,1249.25,0,50,50.00
11/21/2005,01:02,1249.25,1249.25,1249.25,1249.25,0,116,116.00
11/21/2005,01:04,1249.25,1249.25,1249.25,1249.25,0,4,4.00
11/21/2005,01:05,1249.50,1249.50,1249.50,1249.50,8,0,8.00
11/21/2005,01:07,1249.50,1249.50,1249.50,1249.50,4,0,4.00
11/21/2005,01:12,1249.50,1249.50,1249.50,1249.50,3,0,3.00
11/21/2005,01:15,1249.50,1249.50,1249.50,1249.50,3,0,3.00
11/21/2005,01:16,1249.75,1249.75,1249.75,1249.75,12,0,12.00
11/21/2005,01:17,1249.50,1249.50,1249.50,1249.50,0,7,7.00
11/21/2005,01:18,1249.75,1249.75,1249.50,1249.50,1,11,12.00
11/21/2005,01:19,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,01:21,1249.75,1249.75,1249.75,1249.75,2,0,2.00
11/21/2005,01:22,1249.50,1249.50,1249.50,1249.50,0,12,12.00
11/21/2005,01:24,1249.75,1249.75,1249.75,1249.75,2,0,2.00
11/21/2005,01:25,1249.50,1249.50,1249.50,1249.50,0,2,2.00
11/21/2005,01:26,1249.75,1249.75,1249.75,1249.75,40,0,40.00
11/21/2005,01:28,1249.75,1249.75,1249.75,1249.75,10,0,10.00
11/21/2005,01:29,1249.75,1249.75,1249.75,1249.75,1,0,1.00
11/21/2005,01:31,1250.00,1250.00,1250.00,1250.00,2,0,2.00
11/21/2005,01:32,1249.75,1249.75,1249.75,1249.75,0,48,48.00
11/21/2005,01:35,1249.75,1249.75,1249.75,1249.75,0,6,6.00
11/21/2005,01:37,1250.00,1250.00,1249.75,1249.75,3,1,4.00
11/21/2005,01:40,1249.75,1249.75,1249.75,1249.75,0,13,13.00
11/21/2005,01:42,1250.00,1250.00,1250.00,1250.00,6,0,6.00
11/21/2005,01:43,1250.00,1250.00,1250.00,1250.00,28,0,28.00
11/21/2005,01:44,1250.00,1250.00,1250.00,1250.00,16,0,16.00
11/21/2005,01:45,1250.00,1250.00,1250.00,1250.00,1,0,1.00
11/21/2005,01:46,1250.00,1250.00,1249.75,1249.75,14,2,16.00
11/21/2005,01:47,1249.75,1249.75,1249.75,1249.75,0,4,4.00
11/21/2005,01:48,1250.00,1250.00,1250.00,1250.00,8,0,8.00
11/21/2005,01:50,1249.75,1249.75,1249.75,1249.75,0,3,3.00
11/21/2005,01:54,1250.00,1250.00,1250.00,1250.00,30,0,30.00
11/21/2005,01:55,1249.75,1249.75,1249.75,1249.75,0,3,3.00
11/21/2005,01:57,1250.00,1250.00,1250.00,1250.00,51,0,51.00
11/21/2005,01:58,1250.25,1250.25,1250.25,1250.25,10,0,10.00
11/21/2005,01:59,1250.25,1250.25,1250.00,1250.00,6,12,18.00
11/21/2005,02:00,1250.25,1250.25,1250.00,1250.25,41,2,43.00
11/21/2005,02:01,1250.25,1250.25,1249.75,1249.75,1,156,157.00
11/21/2005,02:02,1249.75,1249.75,1249.50,1249.50,0,113,113.00
11/21/2005,02:03,1249.50,1249.75,1249.50,1249.50,1,123,124.00
11/21/2005,02:04,1249.50,1249.50,1249.25,1249.25,0,60,60.00
11/21/2005,02:05,1249.00,1249.50,1249.00,1249.50,274,75,349.00
11/21/2005,02:06,1249.50,1249.50,1249.25,1249.25,203,1,204.00
11/21/2005,02:07,1249.50,1249.50,1249.25,1249.25,7,36,43.00
11/21/2005,02:08,1249.25,1249.25,1249.25,1249.25,0,19,19.00
11/21/2005,02:09,1249.25,1249.25,1249.25,1249.25,0,16,16.00
11/21/2005,02:10,1249.25,1249.25,1249.00,1249.25,3,12,15.00
11/21/2005,02:11,1249.25,1249.25,1249.25,1249.25,28,0,28.00
11/21/2005,02:12,1249.25,1249.25,1249.25,1249.25,137,0,137.00
11/21/2005,02:13,1249.25,1249.25,1249.00,1249.00,16,257,273.00
11/21/2005,02:14,1249.00,1249.25,1249.00,1249.25,3,5,8.00
11/21/2005,02:15,1249.00,1249.00,1248.75,1249.00,8,152,160.00
11/21/2005,02:16,1248.75,1249.00,1248.75,1249.00,4,3,7.00
11/21/2005,02:17,1249.00,1249.00,1248.50,1248.75,11,105,116.00
11/21/2005,02:18,1248.75,1248.75,1248.75,1248.75,37,0,37.00
11/21/2005,02:19,1248.75,1248.75,1248.75,1248.75,48,0,48.00
11/21/2005,02:20,1249.00,1249.00,1249.00,1249.00,4,0,4.00
11/21/2005,02:21,1249.00,1249.00,1248.75,1248.75,2,7,9.00
11/21/2005,02:22,1249.00,1249.00,1249.00,1249.00,11,0,11.00
11/21/2005,02:23,1249.00,1249.00,1249.00,1249.00,6,0,6.00
11/21/2005,02:24,1249.00,1249.00,1249.00,1249.00,5,0,5.00
11/21/2005,02:25,1249.00,1249.00,1249.00,1249.00,74,0,74.00
11/21/2005,02:26,1249.25,1249.25,1249.25,1249.25,2,0,2.00
11/21/2005,02:27,1249.25,1249.25,1249.25,1249.25,7,0,7.00
11/21/2005,02:28,1249.25,1249.50,1249.25,1249.50,85,0,85.00
11/21/2005,02:29,1249.50,1249.50,1249.50,1249.50,1,0,1.00
11/21/2005,02:30,1249.50,1249.50,1249.25,1249.25,4,64,68.00
11/21/2005,02:31,1249.00,1249.00,1249.00,1249.00,0,91,91.00
11/21/2005,02:32,1249.00,1249.25,1249.00,1249.25,4,38,42.00
11/21/2005,02:33,1249.25,1249.25,1249.25,1249.25,30,0,30.00
11/21/2005,02:34,1249.50,1249.50,1249.25,1249.50,5,1,6.00
11/21/2005,02:35,1249.50,1249.50,1249.50,1249.50,149,0,149.00
11/21/2005,02:36,1249.50,1249.50,1249.25,1249.25,9,146,155.00
11/21/2005,02:37,1249.25,1249.25,1249.25,1249.25,0,4,4.00
11/21/2005,02:38,1249.25,1249.50,1249.25,1249.25,1,19,20.00
11/21/2005,02:39,1249.25,1249.50,1249.25,1249.25,1,39,40.00
11/21/2005,02:40,1249.25,1249.25,1248.75,1248.75,0,84,84.00
11/21/2005,02:42,1249.00,1249.00,1249.00,1249.00,7,0,7.00
11/21/2005,02:43,1249.00,1249.00,1249.00,1249.00,9,0,9.00
11/21/2005,02:44,1248.75,1248.75,1248.75,1248.75,0,4,4.00
11/21/2005,02:45,1249.00,1249.00,1249.00,1249.00,5,0,5.00
11/21/2005,02:46,1249.00,1249.00,1249.00,1249.00,12,0,12.00
11/21/2005,02:47,1249.00,1249.00,1249.00,1249.00,4,0,4.00
11/21/2005,02:48,1249.00,1249.25,1249.00,1249.25,34,0,34.00
11/21/2005,02:49,1249.00,1249.00,1249.00,1249.00,0,45,45.00
11/21/2005,02:50,1249.00,1249.00,1248.75,1248.75,0,10,10.00
11/21/2005,02:51,1249.00,1249.00,1249.00,1249.00,1,0,1.00
11/21/2005,02:52,1249.00,1249.00,1249.00,1249.00,8,0,8.00
11/21/2005,02:53,1249.00,1249.00,1248.75,1248.75,4,127,131.00
11/21/2005,02:54,1248.75,1248.75,1248.75,1248.75,0,4,4.00
11/21/2005,02:55,1248.75,1248.75,1248.75,1248.75,0,171,171.00
11/21/2005,02:56,1248.75,1249.00,1248.75,1248.75,1,16,17.00
11/21/2005,02:57,1248.75,1249.00,1248.75,1249.00,8,2,10.00
11/21/2005,02:58,1249.00,1249.00,1249.00,1249.00,1,0,1.00
11/21/2005,02:59,1249.00,1249.00,1249.00,1249.00,5,0,5.00
11/21/2005,03:00,1249.00,1249.00,1249.00,1249.00,2,0,2.00
11/21/2005,03:01,1249.00,1249.00,1249.00,1249.00,10,0,10.00
11/21/2005,03:02,1249.00,1249.00,1249.00,1249.00,53,0,53.00
11/21/2005,03:03,1249.25,1249.25,1249.25,1249.25,4,0,4.00
11/21/2005,03:04,1249.25,1249.25,1249.25,1249.25,110,0,110.00
11/21/2005,03:05,1249.25,1249.50,1249.25,1249.50,8,2,10.00
11/21/2005,03:06,1249.50,1249.50,1249.50,1249.50,2,0,2.00
11/21/2005,03:07,1249.50,1249.50,1249.50,1249.50,4,0,4.00
11/21/2005,03:08,1249.25,1249.50,1249.25,1249.50,50,3,53.00
11/21/2005,03:09,1249.25,1249.50,1249.25,1249.50,6,1,7.00
11/21/2005,03:10,1249.50,1249.50,1249.50,1249.50,30,0,30.00
11/21/2005,03:11,1249.50,1249.50,1249.50,1249.50,12,0,12.00
11/21/2005,03:12,1249.50,1249.50,1249.25,1249.25,4,90,94.00
11/21/2005,03:13,1249.25,1249.25,1249.25,1249.25,0,30,30.00
11/21/2005,03:14,1249.00,1249.00,1249.00,1249.00,0,1,1.00
11/21/2005,03:15,1249.00,1249.25,1249.00,1249.25,5,5,10.00
11/21/2005,03:16,1249.50,1249.50,1249.25,1249.25,4,9,13.00
11/21/2005,03:17,1249.25,1249.25,1249.25,1249.25,0,10,10.00
11/21/2005,03:19,1249.50,1249.50,1249.25,1249.25,5,10,15.00
11/21/2005,03:20,1249.50,1249.50,1249.50,1249.50,30,0,30.00
11/21/2005,03:21,1249.50,1249.50,1249.50,1249.50,11,0,11.00
11/21/2005,03:22,1249.50,1249.50,1249.50,1249.50,22,0,22.00
11/21/2005,03:23,1249.50,1249.50,1249.50,1249.50,16,0,16.00
11/21/2005,03:24,1249.50,1249.50,1249.50,1249.50,4,0,4.00
11/21/2005,03:25,1249.50,1249.50,1249.50,1249.50,12,0,12.00
11/21/2005,03:26,1249.50,1249.50,1249.50,1249.50,39,0,39.00
11/21/2005,03:27,1249.75,1249.75,1249.75,1249.75,6,0,6.00
11/21/2005,03:30,1249.75,1249.75,1249.75,1249.75,9,0,9.00
11/21/2005,03:31,1249.50,1249.50,1249.50,1249.50,0,46,46.00
11/21/2005,03:32,1249.50,1249.75,1249.25,1249.75,75,169,244.00
11/21/2005,03:33,1249.50,1249.50,1249.50,1249.50,0,1,1.00
11/21/2005,03:34,1249.50,1249.75,1249.50,1249.75,5,55,60.00
11/21/2005,03:35,1249.75,1249.75,1249.50,1249.50,1,2,3.00
11/21/2005,03:36,1249.50,1249.75,1249.50,1249.75,5,20,25.00
11/21/2005,03:37,1249.50,1249.50,1249.50,1249.50,0,5,5.00
11/21/2005,03:38,1249.50,1249.50,1249.50,1249.50,0,10,10.00
11/21/2005,03:39,1249.75,1249.75,1249.75,1249.75,4,0,4.00
11/21/2005,03:41,1249.50,1249.50,1249.50,1249.50,0,52,52.00
11/21/2005,03:42,1249.50,1249.50,1249.50,1249.50,0,13,13.00
11/21/2005,03:43,1249.50,1249.75,1249.50,1249.75,3,2,5.00
11/21/2005,03:44,1249.50,1249.50,1249.50,1249.50,0,34,34.00
11/21/2005,03:45,1249.50,1249.75,1249.50,1249.75,1,6,7.00
11/21/2005,03:48,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,03:49,1249.75,1249.75,1249.50,1249.50,3,63,66.00
11/21/2005,03:50,1249.50,1249.50,1249.50,1249.50,0,9,9.00
11/21/2005,03:51,1249.50,1249.50,1249.50,1249.50,0,12,12.00
11/21/2005,03:53,1249.50,1249.50,1249.50,1249.50,0,5,5.00
11/21/2005,03:54,1249.50,1249.50,1249.50,1249.50,0,8,8.00
11/21/2005,03:55,1249.50,1249.50,1249.50,1249.50,0,2,2.00
11/21/2005,03:56,1249.50,1249.50,1249.50,1249.50,0,5,5.00
11/21/2005,03:57,1249.25,1249.25,1249.25,1249.25,0,109,109.00
11/21/2005,03:58,1249.25,1249.25,1249.25,1249.25,0,5,5.00
11/21/2005,03:59,1249.25,1249.25,1249.25,1249.25,0,49,49.00
11/21/2005,04:00,1249.50,1249.50,1249.50,1249.50,10,0,10.00
11/21/2005,04:01,1249.50,1249.50,1249.50,1249.50,3,0,3.00
11/21/2005,04:02,1249.50,1249.50,1249.50,1249.50,5,0,5.00
11/21/2005,04:03,1249.50,1249.50,1249.50,1249.50,14,0,14.00
11/21/2005,04:04,1249.50,1249.50,1249.50,1249.50,33,0,33.00
11/21/2005,04:05,1249.50,1249.50,1249.50,1249.50,8,0,8.00
11/21/2005,04:06,1249.50,1249.50,1249.50,1249.50,1,0,1.00
11/21/2005,04:07,1249.75,1249.75,1249.75,1249.75,5,0,5.00
11/21/2005,04:08,1249.50,1249.50,1249.50,1249.50,0,3,3.00
11/21/2005,04:09,1249.50,1249.50,1249.50,1249.50,0,6,6.00
11/21/2005,04:10,1249.50,1249.50,1249.50,1249.50,0,1,1.00
11/21/2005,04:11,1249.50,1249.50,1249.25,1249.25,0,3,3.00
11/21/2005,04:12,1249.50,1249.75,1249.50,1249.75,24,0,24.00
11/21/2005,04:13,1249.50,1249.50,1249.50,1249.50,0,7,7.00
11/21/2005,04:14,1249.50,1249.50,1249.50,1249.50,0,11,11.00
11/21/2005,04:15,1249.50,1249.75,1249.50,1249.50,1,8,9.00
11/21/2005,04:18,1249.75,1249.75,1249.75,1249.75,4,0,4.00
11/21/2005,04:19,1249.75,1249.75,1249.75,1249.75,4,0,4.00
11/21/2005,04:20,1249.75,1250.00,1249.75,1250.00,82,0,82.00
11/21/2005,04:21,1249.75,1249.75,1249.50,1249.75,12,49,61.00
11/21/2005,04:22,1249.75,1250.00,1249.75,1250.00,13,1,14.00
11/21/2005,04:23,1250.00,1250.00,1249.75,1249.75,15,1,16.00
11/21/2005,04:24,1250.00,1250.00,1249.75,1249.75,9,118,127.00
11/21/2005,04:25,1249.75,1250.00,1249.50,1249.75,9,51,60.00
11/21/2005,04:26,1250.00,1250.00,1249.75,1250.00,12,9,21.00
11/21/2005,04:27,1250.00,1250.25,1250.00,1250.25,137,0,137.00
11/21/2005,04:28,1250.00,1250.25,1250.00,1250.25,10,44,54.00
11/21/2005,04:29,1250.00,1250.25,1249.75,1249.75,6,103,109.00
11/21/2005,04:30,1250.25,1250.25,1250.00,1250.00,3,36,39.00
11/21/2005,04:31,1250.00,1250.25,1249.75,1250.00,27,22,49.00
11/21/2005,04:32,1250.00,1250.25,1250.00,1250.25,15,2,17.00
11/21/2005,04:33,1250.25,1250.25,1250.25,1250.25,93,0,93.00
11/21/2005,04:34,1250.50,1250.50,1250.50,1250.50,200,0,200.00
11/21/2005,04:35,1250.50,1250.50,1250.50,1250.50,22,0,22.00
11/21/2005,04:36,1250.50,1250.75,1250.50,1250.75,186,28,214.00
11/21/2005,04:37,1250.75,1250.75,1250.50,1250.75,14,6,20.00
11/21/2005,04:38,1250.75,1250.75,1250.50,1250.50,6,80,86.00
11/21/2005,04:39,1250.50,1250.50,1250.25,1250.50,6,12,18.00
11/21/2005,04:40,1250.50,1250.50,1250.50,1250.50,16,0,16.00
11/21/2005,04:41,1250.50,1250.50,1250.25,1250.25,10,1,11.00
11/21/2005,04:42,1250.50,1250.50,1250.25,1250.50,16,1,17.00
11/21/2005,04:43,1250.50,1250.50,1250.50,1250.50,9,0,9.00
11/21/2005,04:44,1250.50,1250.50,1250.50,1250.50,19,0,19.00
11/21/2005,04:45,1250.50,1250.50,1250.25,1250.25,9,10,19.00
11/21/2005,04:46,1250.50,1250.50,1250.25,1250.50,10,14,24.00
11/21/2005,04:47,1250.50,1250.50,1250.50,1250.50,9,0,9.00
11/21/2005,04:48,1250.50,1250.50,1250.25,1250.25,9,41,50.00
11/21/2005,04:49,1250.25,1250.50,1250.25,1250.25,9,7,16.00
11/21/2005,04:50,1250.50,1250.50,1250.00,1250.25,13,4,17.00
11/21/2005,04:51,1250.25,1250.25,1250.00,1250.25,9,2,11.00
11/21/2005,04:52,1250.25,1250.50,1250.25,1250.50,13,0,13.00
11/21/2005,04:53,1250.25,1250.50,1250.25,1250.25,6,15,21.00
11/21/2005,04:54,1250.25,1250.50,1250.25,1250.50,3,27,30.00
11/21/2005,04:55,1250.50,1250.50,1250.50,1250.50,9,0,9.00
11/21/2005,04:56,1250.50,1250.50,1250.50,1250.50,88,0,88.00
11/21/2005,04:57,1250.75,1251.00,1250.50,1250.75,152,13,165.00
11/21/2005,04:58,1250.75,1251.00,1250.75,1251.00,12,17,29.00
11/21/2005,04:59,1251.00,1251.00,1250.75,1250.75,6,160,166.00
11/21/2005,05:00,1250.75,1250.75,1250.50,1250.50,0,90,90.00
11/21/2005,05:01,1250.50,1250.50,1250.50,1250.50,0,53,53.00
11/21/2005,05:02,1250.50,1250.50,1250.25,1250.50,47,3,50.00
11/21/2005,05:03,1250.75,1250.75,1250.75,1250.75,19,0,19.00
11/21/2005,05:04,1250.50,1250.50,1250.50,1250.50,0,3,3.00
11/21/2005,05:05,1250.50,1250.50,1250.50,1250.50,0,2,2.00
11/21/2005,05:06,1250.75,1250.75,1250.75,1250.75,65,0,65.00
11/21/2005,05:07,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/21/2005,05:09,1251.00,1251.00,1250.75,1251.00,4,5,9.00
11/21/2005,05:10,1250.75,1250.75,1250.75,1250.75,0,50,50.00
11/21/2005,05:11,1250.75,1250.75,1250.75,1250.75,0,18,18.00
11/21/2005,05:12,1250.75,1250.75,1250.75,1250.75,0,5,5.00
11/21/2005,05:13,1250.75,1251.00,1250.50,1250.50,3,150,153.00
11/21/2005,05:15,1250.75,1250.75,1250.50,1250.50,3,18,21.00
11/21/2005,05:16,1250.25,1250.25,1250.25,1250.25,0,4,4.00
11/21/2005,05:17,1250.50,1250.50,1250.50,1250.50,3,0,3.00
11/21/2005,05:18,1250.25,1250.25,1250.25,1250.25,0,169,169.00
11/21/2005,05:19,1250.25,1250.50,1250.25,1250.50,3,1,4.00
11/21/2005,05:21,1250.50,1250.50,1250.25,1250.25,8,1,9.00
11/21/2005,05:22,1250.50,1250.50,1250.50,1250.50,1,0,1.00
11/21/2005,05:23,1250.25,1250.50,1250.25,1250.50,3,1,4.00
11/21/2005,05:24,1250.25,1250.25,1250.25,1250.25,0,9,9.00
11/21/2005,05:25,1250.25,1250.50,1250.25,1250.25,3,130,133.00
11/21/2005,05:27,1250.25,1250.25,1250.25,1250.25,0,1,1.00
11/21/2005,05:28,1250.50,1250.50,1250.50,1250.50,3,0,3.00
11/21/2005,05:29,1250.50,1250.50,1250.50,1250.50,3,0,3.00
11/21/2005,05:30,1250.50,1250.50,1250.50,1250.50,115,0,115.00
11/21/2005,05:31,1250.50,1250.50,1250.25,1250.25,4,6,10.00
11/21/2005,05:33,1250.50,1250.50,1250.50,1250.50,3,0,3.00
11/21/2005,05:34,1250.50,1250.75,1250.50,1250.50,23,1,24.00
11/21/2005,05:35,1250.75,1250.75,1250.75,1250.75,21,0,21.00
11/21/2005,05:36,1250.50,1250.50,1250.50,1250.50,0,53,53.00
11/21/2005,05:37,1250.50,1250.50,1250.25,1250.25,0,4,4.00
11/21/2005,05:38,1250.50,1250.50,1250.25,1250.50,171,5,176.00
11/21/2005,05:39,1250.50,1250.75,1250.50,1250.75,9,0,9.00
11/21/2005,05:40,1250.75,1251.00,1250.75,1250.75,160,1,161.00
11/21/2005,05:41,1251.00,1251.00,1250.75,1250.75,4,24,28.00
11/21/2005,05:42,1250.75,1250.75,1250.75,1250.75,0,11,11.00
11/21/2005,05:43,1250.75,1251.00,1250.75,1250.75,3,51,54.00
11/21/2005,05:44,1250.75,1250.75,1250.50,1250.75,3,17,20.00
11/21/2005,05:45,1250.50,1250.75,1250.50,1250.75,26,1,27.00
11/21/2005,05:46,1250.75,1250.75,1250.75,1250.75,10,0,10.00
11/21/2005,05:47,1251.00,1251.00,1251.00,1251.00,53,0,53.00
11/21/2005,05:49,1250.75,1251.00,1250.75,1250.75,3,53,56.00
11/21/2005,05:51,1250.75,1250.75,1250.75,1250.75,0,1,1.00
11/21/2005,05:52,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/21/2005,05:54,1250.75,1251.00,1250.75,1251.00,3,1,4.00
11/21/2005,05:56,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/21/2005,05:57,1250.75,1250.75,1250.75,1250.75,0,17,17.00
11/21/2005,05:58,1250.75,1250.75,1250.50,1250.75,3,52,55.00
11/21/2005,05:59,1250.50,1250.75,1250.50,1250.75,19,1,20.00
11/21/2005,06:00,1250.75,1250.75,1250.75,1250.75,10,0,10.00
11/21/2005,06:01,1251.00,1251.00,1250.75,1250.75,3,55,58.00
11/21/2005,06:02,1250.75,1250.75,1250.50,1250.75,70,11,81.00
11/21/2005,06:03,1250.75,1250.75,1250.75,1250.75,19,0,19.00
11/21/2005,06:04,1250.75,1251.00,1250.50,1250.75,59,14,73.00
11/21/2005,06:05,1250.75,1251.00,1250.75,1251.00,53,0,53.00
11/21/2005,06:06,1251.00,1251.00,1250.75,1250.75,1,5,6.00
11/21/2005,06:07,1250.75,1250.75,1250.75,1250.75,0,1,1.00
11/21/2005,06:08,1251.00,1251.00,1250.75,1250.75,3,21,24.00
11/21/2005,06:09,1250.75,1251.00,1250.75,1250.75,3,38,41.00
11/21/2005,06:10,1250.75,1250.75,1250.75,1250.75,0,13,13.00
11/21/2005,06:11,1250.75,1250.75,1250.75,1250.75,0,15,15.00
11/21/2005,06:12,1250.75,1250.75,1250.50,1250.75,20,4,24.00
11/21/2005,06:13,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/21/2005,06:14,1250.75,1250.75,1250.75,1250.75,0,12,12.00
11/21/2005,06:15,1251.00,1251.00,1250.75,1250.75,3,22,25.00
11/21/2005,06:16,1250.75,1250.75,1250.50,1250.50,0,244,244.00
11/21/2005,06:17,1250.75,1250.75,1250.50,1250.75,86,5,91.00
11/21/2005,06:18,1250.75,1250.75,1250.75,1250.75,2,0,2.00
11/21/2005,06:19,1251.00,1251.00,1250.75,1251.00,92,1,93.00
11/21/2005,06:20,1251.25,1251.75,1251.00,1251.50,373,9,382.00
11/21/2005,06:21,1251.50,1251.50,1251.25,1251.25,0,8,8.00
11/21/2005,06:22,1251.25,1251.25,1251.25,1251.25,0,189,189.00
11/21/2005,06:23,1251.25,1251.25,1251.25,1251.25,0,3,3.00
11/21/2005,06:24,1251.25,1251.25,1251.25,1251.25,0,8,8.00
11/21/2005,06:25,1251.25,1251.50,1251.25,1251.50,14,28,42.00
11/21/2005,06:26,1251.50,1251.50,1251.25,1251.25,1,127,128.00
11/21/2005,06:27,1251.25,1251.50,1251.25,1251.50,5,1,6.00
11/21/2005,06:28,1251.50,1251.50,1251.50,1251.50,51,0,51.00
11/21/2005,06:29,1251.50,1251.50,1251.25,1251.25,63,3,66.00
11/21/2005,06:30,1251.25,1251.50,1251.25,1251.25,1,2,3.00
11/21/2005,06:31,1251.50,1251.50,1251.50,1251.50,35,0,35.00
11/21/2005,06:32,1251.50,1251.50,1251.50,1251.50,3,0,3.00
11/21/2005,06:33,1251.50,1251.50,1251.25,1251.25,1,74,75.00
11/21/2005,06:34,1251.00,1251.00,1250.75,1251.00,8,200,208.00
11/21/2005,06:35,1250.75,1250.75,1250.75,1250.75,0,159,159.00
11/21/2005,06:36,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/21/2005,06:37,1250.75,1251.00,1250.75,1251.00,1,1,2.00
11/21/2005,06:38,1250.75,1251.00,1250.75,1250.75,3,227,230.00
11/21/2005,06:39,1250.50,1250.75,1250.50,1250.75,109,8,117.00
11/21/2005,06:40,1250.75,1250.75,1250.75,1250.75,3,0,3.00
11/21/2005,06:41,1250.50,1250.75,1250.50,1250.50,8,4,12.00
11/21/2005,06:42,1250.50,1250.75,1250.50,1250.75,119,1,120.00
11/21/2005,06:43,1250.75,1250.75,1250.75,1250.75,29,0,29.00
11/21/2005,06:44,1250.75,1250.75,1250.75,1250.75,1,0,1.00
11/21/2005,06:45,1251.00,1251.00,1251.00,1251.00,113,0,113.00
11/21/2005,06:46,1251.00,1251.00,1251.00,1251.00,4,0,4.00
11/21/2005,06:47,1250.75,1251.00,1250.75,1251.00,83,4,87.00
11/21/2005,06:48,1251.00,1251.25,1251.00,1251.25,10,0,10.00
11/21/2005,06:49,1251.25,1251.25,1251.25,1251.25,114,0,114.00
11/21/2005,06:50,1251.00,1251.00,1250.75,1250.75,3,169,172.00
11/21/2005,06:51,1250.50,1250.75,1250.50,1250.50,3,170,173.00
11/21/2005,06:52,1250.75,1250.75,1250.75,1250.75,3,0,3.00
11/21/2005,06:53,1250.50,1250.50,1250.50,1250.50,0,2,2.00
11/21/2005,06:54,1250.75,1250.75,1250.50,1250.75,6,1,7.00
11/21/2005,06:56,1250.75,1250.75,1250.50,1250.50,5,50,55.00
11/21/2005,06:57,1250.50,1250.50,1250.50,1250.50,0,1,1.00
11/21/2005,06:58,1250.50,1250.75,1250.50,1250.50,3,37,40.00
11/21/2005,06:59,1250.50,1250.50,1250.50,1250.50,0,10,10.00
11/21/2005,07:00,1250.75,1250.75,1250.75,1250.75,20,0,20.00
11/21/2005,07:01,1250.75,1250.75,1250.75,1250.75,6,0,6.00
11/21/2005,07:02,1250.75,1250.75,1250.50,1250.50,1,2,3.00
11/21/2005,07:03,1250.50,1250.75,1250.50,1250.50,5,152,157.00
11/21/2005,07:04,1250.50,1250.50,1250.50,1250.50,0,5,5.00
11/21/2005,07:05,1250.50,1250.75,1250.50,1250.75,44,17,61.00
11/21/2005,07:06,1250.50,1251.00,1250.50,1250.75,224,76,300.00
11/21/2005,07:07,1250.75,1250.75,1250.75,1250.75,0,40,40.00
11/21/2005,07:08,1250.75,1251.00,1250.75,1250.75,4,6,10.00
11/21/2005,07:09,1250.75,1251.00,1250.75,1251.00,4,3,7.00
11/21/2005,07:10,1250.75,1250.75,1250.75,1250.75,0,20,20.00
11/21/2005,07:11,1250.75,1251.00,1250.75,1251.00,8,6,14.00
11/21/2005,07:12,1251.00,1251.00,1251.00,1251.00,1,0,1.00
11/21/2005,07:13,1251.00,1251.00,1251.00,1251.00,3,0,3.00
11/21/2005,07:14,1251.00,1251.00,1251.00,1251.00,433,0,433.00
11/21/2005,07:15,1251.00,1251.25,1251.00,1251.25,185,0,185.00
11/21/2005,07:16,1251.25,1251.25,1251.00,1251.25,31,8,39.00
11/21/2005,07:17,1251.25,1251.25,1251.00,1251.25,4,6,10.00
11/21/2005,07:18,1251.25,1251.25,1250.75,1250.75,80,191,271.00
11/21/2005,07:19,1250.75,1250.75,1250.75,1250.75,0,6,6.00
11/21/2005,07:20,1251.00,1251.00,1250.75,1251.00,105,98,203.00
11/21/2005,07:21,1250.75,1250.75,1250.75,1250.75,0,630,630.00
11/21/2005,07:22,1250.75,1251.00,1250.75,1251.00,1,3,4.00
11/21/2005,07:23,1251.00,1251.25,1251.00,1251.25,208,1,209.00
11/21/2005,07:24,1251.25,1251.50,1251.25,1251.50,47,0,47.00
11/21/2005,07:25,1251.50,1251.75,1251.25,1251.75,327,2,329.00
11/21/2005,07:26,1251.50,1251.50,1251.50,1251.50,0,348,348.00
11/21/2005,07:27,1251.50,1251.75,1251.50,1251.50,5,140,145.00
11/21/2005,07:28,1251.50,1251.50,1251.50,1251.50,0,198,198.00
11/21/2005,07:29,1251.50,1251.75,1251.25,1251.75,11,53,64.00
11/21/2005,07:30,1251.50,1251.75,1251.50,1251.50,1,77,78.00
11/21/2005,07:31,1251.25,1251.50,1251.00,1251.25,36,430,466.00
11/21/2005,07:32,1251.25,1251.25,1250.75,1250.75,108,436,544.00
11/21/2005,07:33,1251.00,1251.00,1250.75,1251.00,7,241,248.00
11/21/2005,07:34,1250.75,1250.75,1250.75,1250.75,0,218,218.00
11/21/2005,07:35,1251.00,1251.25,1251.00,1251.25,149,0,149.00
11/21/2005,07:36,1251.25,1251.25,1251.00,1251.00,211,113,324.00
11/21/2005,07:37,1251.00,1251.25,1251.00,1251.00,90,10,100.00
11/21/2005,07:38,1251.00,1251.25,1251.00,1251.00,3,264,267.00
11/21/2005,07:39,1251.00,1251.00,1251.00,1251.00,0,100,100.00
11/21/2005,07:40,1251.00,1251.25,1251.00,1251.00,1,82,83.00
11/21/2005,07:41,1251.00,1251.25,1251.00,1251.25,37,5,42.00
11/21/2005,07:42,1251.25,1251.25,1251.00,1251.00,2,11,13.00
11/21/2005,07:43,1251.00,1251.00,1251.00,1251.00,0,1,1.00
11/21/2005,07:44,1251.00,1251.50,1251.00,1251.50,77,3,80.00
11/21/2005,07:45,1251.25,1251.50,1251.25,1251.50,15,53,68.00
11/21/2005,07:46,1251.50,1251.75,1251.50,1251.50,195,103,298.00
11/21/2005,07:48,1251.50,1251.50,1251.50,1251.50,0,62,62.00
11/21/2005,07:49,1251.50,1251.50,1251.50,1251.50,0,2,2.00
11/21/2005,07:50,1251.50,1251.50,1251.25,1251.25,0,12,12.00
11/21/2005,07:51,1251.25,1251.50,1251.25,1251.50,46,2,48.00
11/21/2005,07:52,1251.25,1251.50,1251.25,1251.50,102,8,110.00
11/21/2005,07:53,1251.25,1251.50,1251.25,1251.50,3,313,316.00
11/21/2005,07:54,1251.25,1251.25,1251.25,1251.25,0,49,49.00
11/21/2005,07:55,1251.25,1251.50,1251.25,1251.50,21,1,22.00
11/21/2005,07:56,1251.50,1251.50,1251.25,1251.50,65,42,107.00
11/21/2005,07:57,1251.50,1251.50,1251.25,1251.25,1,1,2.00
11/21/2005,07:58,1251.25,1251.25,1251.00,1251.00,563,972,1535.00
11/21/2005,07:59,1251.25,1251.25,1251.00,1251.00,54,8,62.00
11/21/2005,08:00,1251.00,1251.25,1251.00,1251.25,1,1,2.00
11/21/2005,08:01,1251.00,1251.25,1251.00,1251.25,20,1,21.00
11/21/2005,08:02,1251.25,1251.25,1251.25,1251.25,136,0,136.00
11/21/2005,08:03,1251.25,1251.25,1251.00,1251.00,17,4,21.00
11/21/2005,08:04,1251.25,1251.25,1251.25,1251.25,101,0,101.00
11/21/2005,08:05,1251.25,1251.25,1251.25,1251.25,15,0,15.00
11/21/2005,08:06,1251.25,1251.50,1251.00,1251.50,180,16,196.00
11/21/2005,08:07,1251.25,1251.50,1251.25,1251.25,205,87,292.00
11/21/2005,08:08,1251.25,1251.25,1251.25,1251.25,0,133,133.00
11/21/2005,08:09,1251.25,1251.25,1251.00,1251.25,25,78,103.00
11/21/2005,08:10,1251.00,1251.00,1251.00,1251.00,0,4,4.00
11/21/2005,08:11,1251.00,1251.00,1251.00,1251.00,0,1,1.00
11/21/2005,08:12,1251.00,1251.00,1251.00,1251.00,0,3,3.00
11/21/2005,08:13,1251.25,1251.25,1251.00,1251.25,149,31,180.00
11/21/2005,08:14,1251.25,1251.25,1251.00,1251.25,66,1,67.00
11/21/2005,08:15,1251.00,1251.25,1251.00,1251.25,64,2,66.00
11/21/2005,08:16,1251.25,1251.25,1251.00,1251.25,89,1,90.00
11/21/2005,08:17,1251.25,1251.25,1251.25,1251.25,66,0,66.00
11/21/2005,08:18,1251.00,1251.25,1251.00,1251.00,1,111,112.00
11/21/2005,08:19,1251.25,1251.25,1251.00,1251.00,2,25,27.00
11/21/2005,08:20,1251.00,1251.25,1251.00,1251.25,6,15,21.00
11/21/2005,08:21,1251.00,1251.00,1251.00,1251.00,0,11,11.00
11/21/2005,08:22,1251.25,1251.25,1251.25,1251.25,175,0,175.00
11/21/2005,08:23,1251.50,1251.50,1251.00,1251.00,302,432,734.00
11/21/2005,08:24,1251.00,1251.00,1250.75,1250.75,0,21,21.00
11/21/2005,08:25,1250.75,1251.00,1250.75,1250.75,5,438,443.00
11/21/2005,08:26,1251.00,1251.00,1250.75,1251.00,7,49,56.00
11/21/2005,08:27,1250.75,1251.00,1250.75,1251.00,15,434,449.00
11/21/2005,08:28,1250.75,1251.00,1250.75,1250.75,18,55,73.00
11/21/2005,08:29,1250.75,1250.75,1250.50,1250.50,58,232,290.00
11/21/2005,08:30,1250.50,1250.75,1250.25,1250.75,316,608,924.00
11/21/2005,08:31,1250.50,1250.75,1250.25,1250.50,966,1026,1992.00
11/21/2005,08:32,1250.25,1250.50,1249.50,1249.50,1597,3375,4972.00
11/21/2005,08:33,1249.75,1250.00,1249.25,1249.75,3051,1712,4763.00
11/21/2005,08:34,1249.75,1250.00,1249.50,1249.75,312,794,1106.00
11/21/2005,08:35,1249.75,1250.00,1249.50,1249.75,1419,251,1670.00
11/21/2005,08:36,1249.75,1250.25,1249.50,1249.50,914,973,1887.00
11/21/2005,08:37,1249.50,1250.00,1249.50,1249.75,1659,356,2015.00
11/21/2005,08:38,1249.50,1250.00,1249.50,1249.75,905,1256,2161.00
11/21/2005,08:39,1249.75,1250.00,1249.50,1249.75,705,878,1583.00
11/21/2005,08:40,1249.75,1250.50,1249.50,1250.25,1816,1789,3605.00
11/21/2005,08:41,1250.25,1250.75,1250.00,1250.50,1534,994,2528.00
11/21/2005,08:42,1250.75,1251.00,1250.25,1250.75,726,1257,1983.00
11/21/2005,08:43,1250.50,1250.75,1250.25,1250.25,687,524,1211.00
11/21/2005,08:44,1250.25,1250.50,1249.75,1250.25,157,1610,1767.00
11/21/2005,08:45,1250.25,1250.25,1250.00,1250.00,261,294,555.00
11/21/2005,08:46,1250.00,1250.50,1250.00,1250.25,712,135,847.00
11/21/2005,08:47,1250.25,1250.50,1249.50,1249.75,809,2385,3194.00
11/21/2005,08:48,1249.75,1249.75,1249.50,1249.50,978,215,1193.00
11/21/2005,08:49,1249.50,1249.75,1249.00,1249.50,2333,2078,4411.00
11/21/2005,08:50,1249.50,1250.00,1249.25,1249.50,1354,951,2305.00
11/21/2005,08:51,1249.75,1249.75,1249.50,1249.75,262,117,379.00
11/21/2005,08:52,1249.50,1250.00,1249.50,1249.75,716,111,827.00
11/21/2005,08:53,1249.75,1250.25,1249.25,1249.50,1438,2265,3703.00
11/21/2005,08:54,1249.25,1249.50,1248.75,1248.75,323,2895,3218.00
11/21/2005,08:55,1249.00,1249.25,1248.75,1249.00,1417,1270,2687.00
11/21/2005,08:56,1249.25,1249.50,1248.75,1249.25,1596,1835,3431.00
11/21/2005,08:57,1249.25,1249.25,1248.75,1249.25,1195,736,1931.00
11/21/2005,08:58,1249.25,1249.50,1249.00,1249.50,814,262,1076.00
11/21/2005,08:59,1249.50,1249.50,1249.00,1249.50,490,1142,1632.00
11/21/2005,09:00,1249.50,1249.50,1249.00,1249.00,355,516,871.00
11/21/2005,09:01,1249.00,1250.25,1249.00,1249.75,2997,1180,4177.00
11/21/2005,09:02,1249.75,1250.50,1249.75,1250.25,2617,678,3295.00
11/21/2005,09:03,1250.00,1250.25,1249.75,1249.75,653,1329,1982.00
11/21/2005,09:04,1250.00,1250.00,1249.75,1249.75,267,273,540.00
11/21/2005,09:05,1249.75,1249.75,1249.25,1249.50,733,1352,2085.00
11/21/2005,09:06,1249.50,1250.00,1249.50,1249.75,421,633,1054.00
11/21/2005,09:07,1249.75,1250.50,1249.50,1250.50,2526,216,2742.00
11/21/2005,09:08,1250.50,1250.50,1250.00,1250.25,385,1763,2148.00
11/21/2005,09:09,1250.25,1250.50,1250.00,1250.25,361,237,598.00
11/21/2005,09:10,1250.50,1250.75,1250.00,1250.50,1345,749,2094.00
11/21/2005,09:11,1250.50,1251.00,1250.50,1250.75,1633,1005,2638.00
11/21/2005,09:12,1250.75,1251.25,1250.25,1250.50,829,1852,2681.00
11/21/2005,09:13,1250.50,1250.75,1250.25,1250.50,723,257,980.00
11/21/2005,09:14,1250.50,1251.50,1250.50,1251.25,5901,293,6194.00
11/21/2005,09:15,1251.50,1251.50,1250.50,1250.50,328,2503,2831.00
11/21/2005,09:16,1250.75,1250.75,1250.50,1250.75,1178,220,1398.00
11/21/2005,09:17,1250.75,1251.00,1250.25,1250.75,1009,1062,2071.00
11/21/2005,09:18,1250.75,1251.00,1249.75,1250.00,547,2419,2966.00
11/21/2005,09:19,1250.00,1250.25,1249.75,1250.00,1277,1540,2817.00
11/21/2005,09:20,1250.00,1250.25,1249.50,1249.75,193,1636,1829.00
11/21/2005,09:21,1249.50,1250.50,1249.25,1250.25,1856,405,2261.00
11/21/2005,09:22,1250.25,1250.50,1250.00,1250.25,321,496,817.00
11/21/2005,09:23,1250.25,1250.25,1250.00,1250.00,427,43,470.00
11/21/2005,09:24,1250.25,1250.75,1250.00,1250.50,1541,329,1870.00
11/21/2005,09:25,1250.50,1250.75,1250.25,1250.50,602,386,988.00
11/21/2005,09:26,1250.50,1250.75,1250.25,1250.75,570,19,589.00
11/21/2005,09:27,1250.75,1251.00,1250.50,1251.00,945,906,1851.00
11/21/2005,09:28,1251.00,1251.25,1250.50,1251.00,1947,1723,3670.00
11/21/2005,09:29,1251.00,1251.50,1251.00,1251.25,802,589,1391.00
11/21/2005,09:30,1251.25,1251.25,1250.75,1251.00,404,477,881.00
11/21/2005,09:31,1250.75,1251.25,1250.75,1250.75,665,775,1440.00
11/21/2005,09:32,1251.00,1251.25,1250.50,1250.75,787,653,1440.00
11/21/2005,09:33,1250.75,1251.00,1250.50,1250.75,348,364,712.00
11/21/2005,09:34,1251.00,1251.25,1250.75,1250.75,578,367,945.00
11/21/2005,09:35,1250.75,1252.00,1250.75,1251.75,5278,896,6174.00
11/21/2005,09:36,1251.75,1252.00,1251.50,1252.00,1293,2149,3442.00
11/21/2005,09:37,1252.00,1252.75,1251.75,1252.50,7204,1234,8438.00
11/21/2005,09:38,1252.25,1252.75,1252.00,1252.00,2686,3239,5925.00
11/21/2005,09:39,1252.00,1252.25,1251.50,1251.50,1532,2196,3728.00
11/21/2005,09:40,1251.50,1252.25,1251.50,1252.00,1600,510,2110.00
11/21/2005,09:41,1252.00,1252.25,1251.75,1252.00,1406,373,1779.00
11/21/2005,09:42,1252.00,1252.00,1251.75,1252.00,698,767,1465.00
11/21/2005,09:43,1251.75,1252.00,1251.75,1251.75,220,162,382.00
11/21/2005,09:44,1251.75,1252.00,1251.75,1251.75,165,190,355.00
11/21/2005,09:45,1252.00,1252.00,1251.50,1251.75,336,1019,1355.00
11/21/2005,09:46,1251.75,1252.25,1251.75,1251.75,837,778,1615.00
11/21/2005,09:47,1252.00,1252.25,1252.00,1252.25,476,24,500.00
11/21/2005,09:48,1252.00,1252.25,1251.75,1251.75,115,910,1025.00
11/21/2005,09:49,1252.00,1252.00,1251.75,1251.75,76,745,821.00
11/21/2005,09:50,1251.75,1252.00,1251.75,1251.75,48,196,244.00
11/21/2005,09:51,1252.00,1252.25,1251.75,1252.25,597,206,803.00
11/21/2005,09:52,1252.25,1252.75,1252.00,1252.50,2594,190,2784.00
11/21/2005,09:53,1252.75,1253.00,1252.50,1253.00,5143,774,5917.00
11/21/2005,09:54,1252.75,1253.00,1252.50,1252.50,2058,2051,4109.00
11/21/2005,09:55,1252.75,1253.50,1252.50,1253.25,4854,1763,6617.00
11/21/2005,09:56,1253.25,1254.00,1253.00,1253.75,5259,2165,7424.00
11/21/2005,09:57,1253.75,1254.00,1253.50,1253.75,3588,1947,5535.00
11/21/2005,09:58,1254.00,1254.00,1253.25,1253.25,935,2548,3483.00
11/21/2005,09:59,1253.25,1253.50,1253.00,1253.25,337,672,1009.00
11/21/2005,10:00,1253.25,1253.50,1253.25,1253.25,1622,825,2447.00
11/21/2005,10:01,1253.50,1253.75,1253.25,1253.50,1149,775,1924.00
11/21/2005,10:02,1253.50,1253.75,1253.25,1253.75,620,66,686.00
11/21/2005,10:03,1253.50,1254.00,1253.50,1254.00,1049,649,1698.00
11/21/2005,10:04,1253.75,1254.50,1253.25,1253.50,2852,3210,6062.00
11/21/2005,10:05,1253.50,1253.50,1253.00,1253.25,329,1485,1814.00
11/21/2005,10:06,1253.00,1253.25,1252.75,1252.75,881,594,1475.00
11/21/2005,10:07,1252.75,1253.50,1252.75,1253.25,1055,153,1208.00
11/21/2005,10:08,1253.50,1253.50,1253.00,1253.00,31,371,402.00
11/21/2005,10:09,1253.00,1253.25,1252.75,1253.00,423,706,1129.00
11/21/2005,10:10,1252.75,1253.25,1252.75,1253.25,765,415,1180.00
11/21/2005,10:11,1253.25,1253.25,1252.75,1253.00,362,356,718.00
11/21/2005,10:12,1253.00,1253.25,1253.00,1253.25,789,419,1208.00
11/21/2005,10:13,1253.00,1253.50,1252.75,1252.75,216,420,636.00
11/21/2005,10:14,1252.75,1253.25,1252.75,1253.00,236,121,357.00
11/21/2005,10:15,1253.00,1253.00,1252.00,1252.50,508,3064,3572.00
11/21/2005,10:16,1252.50,1252.50,1251.50,1251.50,1837,4701,6538.00
11/21/2005,10:17,1251.50,1251.75,1251.25,1251.75,634,2142,2776.00
11/21/2005,10:18,1251.75,1252.00,1251.50,1251.75,1346,878,2224.00
11/21/2005,10:19,1252.00,1252.25,1251.75,1252.00,1629,463,2092.00
11/21/2005,10:20,1252.25,1252.25,1251.75,1252.00,103,409,512.00
11/21/2005,10:21,1252.00,1252.00,1251.75,1251.75,97,169,266.00
11/21/2005,10:22,1251.75,1252.25,1251.75,1252.00,882,127,1009.00
11/21/2005,10:23,1252.00,1252.50,1252.00,1252.25,960,65,1025.00
11/21/2005,10:24,1252.25,1252.50,1252.00,1252.25,679,680,1359.00
11/21/2005,10:25,1252.50,1252.50,1252.25,1252.25,90,85,175.00
11/21/2005,10:26,1252.50,1252.50,1252.25,1252.25,98,303,401.00
11/21/2005,10:27,1252.25,1252.50,1252.00,1252.50,187,86,273.00
11/21/2005,10:28,1252.25,1252.75,1252.25,1252.50,392,340,732.00
11/21/2005,10:29,1252.50,1252.50,1252.00,1252.00,149,887,1036.00
11/21/2005,10:30,1252.25,1252.50,1252.00,1252.25,432,66,498.00
11/21/2005,10:31,1252.25,1252.50,1252.25,1252.25,244,922,1166.00
11/21/2005,10:32,1252.25,1252.50,1252.00,1252.00,236,1570,1806.00
11/21/2005,10:33,1252.00,1252.25,1251.50,1251.75,933,3457,4390.00
11/21/2005,10:34,1251.75,1251.75,1251.25,1251.75,583,617,1200.00
11/21/2005,10:35,1251.75,1252.00,1251.50,1251.75,920,459,1379.00
11/21/2005,10:36,1252.00,1252.00,1251.25,1251.50,1082,1960,3042.00
11/21/2005,10:37,1251.50,1251.75,1251.25,1251.50,755,48,803.00
11/21/2005,10:38,1251.50,1251.75,1251.00,1251.50,748,1385,2133.00
11/21/2005,10:39,1251.25,1251.50,1250.50,1250.75,997,3776,4773.00
11/21/2005,10:40,1250.75,1250.75,1250.50,1250.75,350,285,635.00
11/21/2005,10:41,1250.75,1251.00,1250.50,1251.00,729,67,796.00
11/21/2005,10:42,1251.00,1251.25,1250.75,1251.00,1296,296,1592.00
11/21/2005,10:43,1251.00,1251.25,1250.50,1251.00,731,796,1527.00
11/21/2005,10:44,1251.00,1251.25,1251.00,1251.00,77,34,111.00
11/21/2005,10:45,1251.25,1251.75,1250.75,1251.75,2981,892,3873.00
11/21/2005,10:46,1251.75,1251.75,1251.25,1251.25,814,954,1768.00
11/21/2005,10:47,1251.50,1251.50,1251.25,1251.25,95,462,557.00
11/21/2005,10:48,1251.25,1251.50,1251.00,1251.25,18,255,273.00
11/21/2005,10:49,1251.00,1251.25,1250.75,1251.25,837,684,1521.00
11/21/2005,10:50,1251.00,1251.75,1251.00,1251.50,932,194,1126.00
11/21/2005,10:51,1251.50,1252.00,1251.25,1251.75,1096,147,1243.00
11/21/2005,10:52,1252.00,1252.00,1251.50,1251.75,167,368,535.00
11/21/2005,10:53,1251.75,1252.00,1251.50,1252.00,282,78,360.00
11/21/2005,10:54,1252.00,1252.25,1251.75,1252.25,901,87,988.00
11/21/2005,10:55,1252.25,1252.25,1251.75,1251.75,197,635,832.00
11/21/2005,10:56,1251.75,1252.00,1251.75,1251.75,17,92,109.00
11/21/2005,10:57,1251.75,1252.00,1251.50,1251.50,45,596,641.00
11/21/2005,10:58,1251.75,1251.75,1251.25,1251.25,90,535,625.00
11/21/2005,10:59,1251.25,1251.50,1251.00,1251.50,308,395,703.00
11/21/2005,11:00,1251.50,1251.75,1251.50,1251.50,156,407,563.00
11/21/2005,11:01,1251.50,1251.50,1251.25,1251.25,66,91,157.00
11/21/2005,11:02,1251.25,1251.75,1251.25,1251.75,464,24,488.00
11/21/2005,11:03,1251.50,1251.75,1251.50,1251.75,100,37,137.00
11/21/2005,11:04,1251.50,1252.00,1251.50,1251.75,525,225,750.00
11/21/2005,11:05,1252.00,1252.00,1251.75,1251.75,82,381,463.00
11/21/2005,11:06,1251.50,1251.75,1251.50,1251.50,38,10,48.00
11/21/2005,11:07,1251.75,1251.75,1251.50,1251.75,7,3,10.00
11/21/2005,11:08,1251.50,1251.75,1251.50,1251.50,58,85,143.00
11/21/2005,11:09,1251.50,1251.50,1250.50,1250.50,131,1934,2065.00
11/21/2005,11:10,1250.50,1250.75,1250.25,1250.50,536,2369,2905.00
11/21/2005,11:11,1250.50,1250.75,1250.50,1250.75,244,180,424.00
11/21/2005,11:12,1250.75,1251.00,1250.50,1250.75,405,244,649.00
11/21/2005,11:13,1250.75,1251.00,1250.50,1250.75,224,288,512.00
11/21/2005,11:14,1250.75,1251.50,1250.75,1251.25,1387,451,1838.00
11/21/2005,11:15,1251.25,1251.25,1251.00,1251.25,319,40,359.00
11/21/2005,11:16,1251.25,1251.50,1251.00,1251.25,150,207,357.00
11/21/2005,11:17,1251.25,1251.25,1251.00,1251.25,142,17,159.00
11/21/2005,11:18,1251.00,1251.25,1251.00,1251.00,395,159,554.00
11/21/2005,11:19,1251.25,1251.25,1250.25,1250.75,353,1334,1687.00
11/21/2005,11:20,1251.00,1251.75,1250.75,1251.25,1877,1838,3715.00
11/21/2005,11:21,1251.25,1251.75,1251.00,1251.50,937,295,1232.00
11/21/2005,11:22,1251.50,1252.00,1251.50,1251.75,615,193,808.00
11/21/2005,11:23,1251.75,1252.00,1251.50,1251.75,725,115,840.00
11/21/2005,11:24,1251.75,1252.00,1251.50,1252.00,333,339,672.00
11/21/2005,11:25,1252.00,1252.50,1252.00,1252.25,2392,447,2839.00
11/21/2005,11:26,1252.25,1252.25,1251.75,1252.00,70,681,751.00
11/21/2005,11:27,1252.00,1252.00,1251.50,1251.75,238,571,809.00
11/21/2005,11:28,1251.50,1251.75,1251.50,1251.75,328,130,458.00
11/21/2005,11:29,1251.75,1251.75,1251.00,1251.00,58,1661,1719.00
11/21/2005,11:30,1251.00,1251.25,1251.00,1251.25,32,75,107.00
11/21/2005,11:31,1251.00,1251.50,1251.00,1251.50,1092,29,1121.00
11/21/2005,11:32,1251.25,1252.00,1251.25,1251.75,641,469,1110.00
11/21/2005,11:33,1251.75,1251.75,1251.25,1251.25,22,634,656.00
11/21/2005,11:34,1251.50,1252.00,1251.50,1251.75,713,103,816.00
11/21/2005,11:35,1251.75,1251.75,1251.25,1251.25,97,656,753.00
11/21/2005,11:36,1251.25,1251.50,1251.25,1251.25,6,341,347.00
11/21/2005,11:37,1251.50,1251.50,1251.25,1251.25,11,3,14.00
11/21/2005,11:38,1251.50,1251.75,1251.25,1251.75,422,19,441.00
11/21/2005,11:39,1251.50,1252.00,1251.50,1251.75,460,431,891.00
11/21/2005,11:40,1252.00,1252.00,1251.75,1252.00,52,11,63.00
11/21/2005,11:41,1251.75,1252.00,1251.75,1252.00,59,16,75.00
11/21/2005,11:42,1251.75,1252.25,1251.75,1252.25,668,773,1441.00
11/21/2005,11:43,1252.00,1252.50,1251.75,1252.25,681,1472,2153.00
11/21/2005,11:44,1252.25,1252.50,1252.00,1252.00,859,494,1353.00
11/21/2005,11:45,1252.25,1252.25,1252.00,1252.25,220,25,245.00
11/21/2005,11:46,1252.25,1252.50,1252.25,1252.25,450,35,485.00
11/21/2005,11:47,1252.25,1252.50,1252.00,1252.00,33,646,679.00
11/21/2005,11:48,1252.25,1252.25,1252.00,1252.25,588,8,596.00
11/21/2005,11:49,1252.25,1252.25,1252.00,1252.25,44,30,74.00
11/21/2005,11:50,1252.00,1252.25,1251.75,1251.75,23,285,308.00
11/21/2005,11:51,1252.00,1252.00,1251.25,1251.50,197,1223,1420.00
11/21/2005,11:52,1251.50,1251.75,1251.50,1251.50,29,261,290.00
11/21/2005,11:53,1251.50,1252.00,1251.50,1251.75,249,84,333.00
11/21/2005,11:54,1252.00,1252.00,1251.50,1251.75,63,64,127.00
11/21/2005,11:55,1252.00,1252.50,1252.00,1252.00,723,381,1104.00
11/21/2005,11:56,1252.25,1252.50,1252.00,1252.25,356,138,494.00
11/21/2005,11:57,1252.50,1252.75,1252.25,1252.25,1660,816,2476.00
11/21/2005,11:58,1252.25,1252.25,1252.00,1252.25,58,620,678.00
11/21/2005,11:59,1252.00,1252.25,1252.00,1252.00,13,16,29.00
11/21/2005,12:00,1252.25,1252.25,1252.00,1252.00,44,297,341.00
11/21/2005,12:01,1252.00,1252.25,1252.00,1252.00,14,300,314.00
11/21/2005,12:02,1252.00,1252.00,1251.75,1252.00,30,299,329.00
11/21/2005,12:03,1251.75,1252.25,1251.75,1252.25,301,29,330.00
11/21/2005,12:04,1252.25,1252.25,1251.50,1251.50,40,752,792.00
11/21/2005,12:05,1251.50,1252.00,1251.25,1251.50,694,832,1526.00
11/21/2005,12:06,1251.50,1251.75,1251.25,1251.50,355,159,514.00
11/21/2005,12:07,1251.50,1251.75,1251.25,1251.75,535,472,1007.00
11/21/2005,12:08,1251.75,1251.75,1251.50,1251.50,34,556,590.00
11/21/2005,12:09,1251.50,1251.50,1251.25,1251.25,135,197,332.00
11/21/2005,12:10,1251.25,1251.50,1250.75,1251.00,83,2716,2799.00
11/21/2005,12:11,1250.75,1251.50,1250.75,1251.25,524,228,752.00
11/21/2005,12:12,1251.25,1251.50,1251.00,1251.25,189,71,260.00
11/21/2005,12:13,1251.25,1251.75,1251.25,1251.50,1052,17,1069.00
11/21/2005,12:14,1251.75,1251.75,1251.50,1251.50,25,34,59.00
11/21/2005,12:15,1251.75,1252.00,1251.50,1252.00,703,17,720.00
11/21/2005,12:16,1252.00,1252.00,1251.75,1251.75,30,265,295.00
11/21/2005,12:17,1251.75,1252.00,1251.75,1251.75,57,20,77.00
11/21/2005,12:18,1251.75,1252.25,1251.75,1252.25,327,132,459.00
11/21/2005,12:19,1252.25,1252.25,1251.75,1251.75,120,110,230.00
11/21/2005,12:20,1252.00,1252.00,1251.50,1251.50,75,440,515.00
11/21/2005,12:21,1251.50,1251.75,1251.50,1251.50,2,643,645.00
11/21/2005,12:22,1251.50,1251.75,1251.50,1251.75,15,157,172.00
11/21/2005,12:23,1251.75,1251.75,1251.25,1251.50,69,346,415.00
11/21/2005,12:24,1251.50,1251.75,1251.50,1251.50,3,20,23.00
11/21/2005,12:25,1251.75,1251.75,1251.50,1251.75,22,23,45.00
11/21/2005,12:26,1251.75,1252.00,1251.50,1251.75,409,11,420.00
11/21/2005,12:27,1252.00,1252.00,1251.50,1251.75,65,48,113.00
11/21/2005,12:28,1251.50,1251.75,1251.50,1251.75,47,12,59.00
11/21/2005,12:29,1251.50,1252.00,1251.50,1251.75,179,124,303.00
11/21/2005,12:30,1251.75,1252.00,1251.50,1252.00,164,212,376.00
11/21/2005,12:31,1251.75,1252.00,1251.75,1251.75,27,28,55.00
11/21/2005,12:32,1252.00,1252.00,1251.75,1252.00,28,29,57.00
11/21/2005,12:33,1252.00,1252.00,1251.75,1252.00,49,4,53.00
11/21/2005,12:34,1252.00,1252.25,1251.75,1252.00,271,141,412.00
11/21/2005,12:35,1252.00,1252.00,1251.75,1251.75,28,6,34.00
11/21/2005,12:36,1252.00,1252.00,1251.75,1251.75,43,12,55.00
11/21/2005,12:37,1252.00,1252.25,1251.75,1252.00,163,64,227.00
11/21/2005,12:38,1252.00,1252.50,1252.00,1252.50,1087,91,1178.00
11/21/2005,12:39,1252.50,1252.75,1252.25,1252.50,865,391,1256.00
11/21/2005,12:40,1252.50,1253.25,1252.50,1253.25,2095,45,2140.00
11/21/2005,12:41,1253.25,1253.25,1252.50,1252.50,1394,1338,2732.00
11/21/2005,12:42,1252.75,1252.75,1252.00,1252.00,78,1740,1818.00
11/21/2005,12:43,1252.00,1252.25,1252.00,1252.25,23,101,124.00
11/21/2005,12:44,1252.25,1252.75,1252.25,1252.25,1176,61,1237.00
11/21/2005,12:45,1252.50,1252.50,1252.25,1252.25,5,268,273.00
11/21/2005,12:46,1252.25,1252.25,1252.00,1252.25,157,37,194.00
11/21/2005,12:47,1252.25,1252.25,1252.00,1252.25,135,9,144.00
11/21/2005,12:48,1252.25,1252.25,1251.75,1251.75,140,709,849.00
11/21/2005,12:49,1251.75,1252.00,1251.75,1252.00,236,12,248.00
11/21/2005,12:50,1252.25,1252.50,1252.00,1252.25,261,364,625.00
11/21/2005,12:51,1252.00,1252.25,1252.00,1252.00,122,186,308.00
11/21/2005,12:52,1252.00,1252.50,1252.00,1252.25,227,91,318.00
11/21/2005,12:53,1252.25,1252.50,1252.00,1252.25,74,60,134.00
11/21/2005,12:54,1252.50,1253.00,1252.50,1253.00,1108,50,1158.00
11/21/2005,12:55,1253.00,1253.25,1252.75,1253.25,389,258,647.00
11/21/2005,12:56,1253.25,1253.50,1253.00,1253.00,642,279,921.00
11/21/2005,12:57,1253.25,1253.50,1253.00,1253.25,951,386,1337.00
11/21/2005,12:58,1253.25,1253.75,1253.25,1253.75,1660,242,1902.00
11/21/2005,12:59,1253.50,1254.00,1253.25,1253.25,607,795,1402.00
11/21/2005,13:00,1253.25,1253.50,1252.75,1253.00,324,1979,2303.00
11/21/2005,13:01,1253.25,1253.50,1253.00,1253.00,717,343,1060.00
11/21/2005,13:02,1253.25,1253.50,1253.00,1253.50,248,149,397.00
11/21/2005,13:03,1253.50,1253.75,1253.50,1253.75,834,896,1730.00
11/21/2005,13:04,1253.75,1253.75,1253.25,1253.25,248,618,866.00
11/21/2005,13:05,1253.50,1253.75,1253.25,1253.50,217,185,402.00
11/21/2005,13:06,1253.50,1253.75,1253.00,1253.00,159,695,854.00
11/21/2005,13:07,1253.00,1253.25,1253.00,1253.00,65,99,164.00
11/21/2005,13:08,1253.00,1253.25,1252.75,1252.75,218,839,1057.00
11/21/2005,13:09,1253.00,1253.00,1252.75,1253.00,7,94,101.00
11/21/2005,13:10,1253.00,1253.25,1252.75,1253.25,541,173,714.00
11/21/2005,13:11,1253.00,1253.25,1252.75,1252.75,216,212,428.00
11/21/2005,13:12,1253.00,1253.00,1252.75,1253.00,73,37,110.00
11/21/2005,13:13,1253.00,1253.00,1252.75,1253.00,18,5,23.00
11/21/2005,13:14,1253.00,1253.25,1253.00,1253.00,299,15,314.00
11/21/2005,13:15,1253.00,1253.00,1252.50,1252.75,20,1318,1338.00
11/21/2005,13:16,1252.75,1252.75,1252.25,1252.75,378,855,1233.00
11/21/2005,13:17,1252.75,1252.75,1252.50,1252.50,60,478,538.00
11/21/2005,13:18,1252.75,1252.75,1252.25,1252.50,87,152,239.00
11/21/2005,13:19,1252.50,1252.75,1252.25,1252.75,261,278,539.00
11/21/2005,13:20,1252.50,1252.75,1252.50,1252.75,12,128,140.00
11/21/2005,13:21,1252.75,1252.75,1252.50,1252.75,100,26,126.00
11/21/2005,13:22,1252.75,1252.75,1252.50,1252.75,488,4,492.00
11/21/2005,13:23,1252.75,1253.50,1252.75,1253.00,584,84,668.00
11/21/2005,13:24,1253.00,1253.25,1253.00,1253.25,46,24,70.00
11/21/2005,13:25,1253.25,1253.25,1252.75,1253.00,63,260,323.00
11/21/2005,13:26,1253.00,1253.25,1252.75,1253.25,150,16,166.00
11/21/2005,13:27,1253.25,1253.75,1253.25,1253.25,2120,907,3027.00
11/21/2005,13:28,1253.50,1253.50,1253.25,1253.50,224,75,299.00
11/21/2005,13:29,1253.50,1253.50,1253.25,1253.50,320,4,324.00
11/21/2005,13:30,1253.25,1254.00,1253.25,1253.75,603,474,1077.00
11/21/2005,13:31,1254.00,1254.00,1253.50,1253.50,220,1009,1229.00
11/21/2005,13:32,1253.50,1253.50,1253.25,1253.25,27,294,321.00
11/21/2005,13:33,1253.25,1253.50,1253.00,1253.00,60,1417,1477.00
11/21/2005,13:34,1253.00,1253.25,1252.75,1253.25,182,68,250.00
11/21/2005,13:35,1253.00,1253.25,1253.00,1253.25,17,348,365.00
11/21/2005,13:36,1253.25,1253.75,1253.00,1253.25,554,188,742.00
11/21/2005,13:37,1253.25,1254.00,1253.25,1253.75,1425,138,1563.00
11/21/2005,13:38,1253.75,1254.25,1253.50,1254.00,2005,640,2645.00
11/21/2005,13:39,1254.00,1254.00,1253.00,1253.00,307,2097,2404.00
11/21/2005,13:40,1253.00,1253.25,1252.25,1252.50,623,2081,2704.00
11/21/2005,13:41,1252.50,1253.50,1252.25,1253.25,2149,2363,4512.00
11/21/2005,13:42,1253.25,1253.25,1252.75,1252.75,440,817,1257.00
11/21/2005,13:43,1253.00,1253.50,1252.75,1253.00,454,159,613.00
11/21/2005,13:44,1253.25,1253.25,1253.00,1253.25,579,3,582.00
11/21/2005,13:45,1253.25,1253.50,1253.00,1253.25,296,62,358.00
11/21/2005,13:46,1253.25,1253.25,1253.00,1253.25,16,2,18.00
11/21/2005,13:47,1253.25,1253.25,1253.00,1253.25,230,655,885.00
11/21/2005,13:48,1253.00,1253.25,1252.75,1252.75,34,327,361.00
11/21/2005,13:49,1252.75,1253.25,1252.75,1253.25,217,72,289.00
11/21/2005,13:50,1253.25,1253.75,1253.25,1253.50,1551,1107,2658.00
11/21/2005,13:51,1253.50,1253.50,1252.50,1252.75,1292,2684,3976.00
11/21/2005,13:52,1252.75,1253.00,1252.50,1252.50,213,349,562.00
11/21/2005,13:53,1252.50,1253.00,1252.50,1253.00,236,28,264.00
11/21/2005,13:54,1253.00,1253.00,1252.50,1252.75,113,326,439.00
11/21/2005,13:55,1252.75,1252.75,1252.50,1252.75,75,38,113.00
11/21/2005,13:56,1252.75,1253.00,1252.50,1252.75,113,272,385.00
11/21/2005,13:57,1252.50,1253.25,1252.50,1253.00,836,89,925.00
11/21/2005,13:58,1253.00,1253.50,1253.00,1253.00,571,292,863.00
11/21/2005,13:59,1253.00,1253.50,1253.00,1253.25,491,252,743.00
11/21/2005,14:00,1253.50,1253.50,1253.00,1253.25,88,289,377.00
11/21/2005,14:01,1253.00,1253.25,1252.75,1253.25,107,441,548.00
11/21/2005,14:02,1253.25,1253.25,1253.00,1253.00,50,65,115.00
11/21/2005,14:03,1253.00,1253.50,1253.00,1253.50,344,100,444.00
11/21/2005,14:04,1253.50,1253.75,1253.25,1253.75,851,49,900.00
11/21/2005,14:05,1253.75,1254.00,1253.50,1253.75,938,1188,2126.00
11/21/2005,14:06,1253.75,1253.75,1253.25,1253.50,143,555,698.00
11/21/2005,14:07,1253.50,1253.75,1253.25,1253.50,389,258,647.00
11/21/2005,14:08,1253.50,1253.50,1253.25,1253.50,200,11,211.00
11/21/2005,14:09,1253.50,1254.00,1253.50,1253.75,672,423,1095.00
11/21/2005,14:10,1253.75,1254.50,1253.75,1254.25,3236,410,3646.00
11/21/2005,14:11,1254.25,1254.50,1254.00,1254.50,1028,1247,2275.00
11/21/2005,14:12,1254.50,1254.75,1254.25,1254.50,1976,1465,3441.00
11/21/2005,14:13,1254.50,1254.50,1253.75,1254.00,762,1901,2663.00
11/21/2005,14:14,1254.00,1254.75,1254.00,1254.50,1349,584,1933.00
11/21/2005,14:15,1254.50,1254.50,1254.25,1254.25,1127,336,1463.00
11/21/2005,14:16,1254.25,1254.50,1254.00,1254.00,227,379,606.00
11/21/2005,14:17,1254.25,1254.25,1253.50,1253.75,135,2177,2312.00
11/21/2005,14:18,1253.50,1253.75,1253.25,1253.75,1084,874,1958.00
11/21/2005,14:19,1253.75,1253.75,1253.50,1253.50,32,539,571.00
11/21/2005,14:20,1253.75,1253.75,1253.50,1253.75,34,13,47.00
11/21/2005,14:21,1253.75,1254.00,1253.50,1253.75,1132,269,1401.00
11/21/2005,14:22,1253.75,1253.75,1253.50,1253.75,384,2,386.00
11/21/2005,14:23,1254.00,1254.00,1253.75,1254.00,603,23,626.00
11/21/2005,14:24,1254.00,1254.50,1254.00,1254.25,1522,258,1780.00
11/21/2005,14:25,1254.00,1254.50,1253.75,1254.00,760,979,1739.00
11/21/2005,14:26,1254.25,1254.25,1253.75,1254.00,238,250,488.00
11/21/2005,14:27,1254.25,1254.25,1254.00,1254.00,160,57,217.00
11/21/2005,14:28,1254.25,1254.50,1254.00,1254.25,414,22,436.00
11/21/2005,14:29,1254.25,1254.75,1254.25,1254.50,1056,321,1377.00
11/21/2005,14:30,1254.50,1255.00,1254.25,1254.75,1997,1137,3134.00
11/21/2005,14:31,1254.75,1254.75,1254.00,1254.25,477,1123,1600.00
11/21/2005,14:32,1254.50,1254.50,1254.25,1254.25,86,385,471.00
11/21/2005,14:33,1254.50,1254.75,1254.25,1254.50,479,294,773.00
11/21/2005,14:34,1254.75,1255.00,1254.50,1254.75,1274,23,1297.00
11/21/2005,14:35,1254.75,1255.75,1254.75,1255.75,9199,3025,12224.00
11/21/2005,14:36,1255.75,1256.50,1255.50,1256.25,6084,3066,9150.00
11/21/2005,14:37,1256.25,1257.00,1256.00,1256.50,5968,1736,7704.00
11/21/2005,14:38,1256.50,1257.00,1256.25,1256.50,3172,1671,4843.00
11/21/2005,14:39,1256.50,1257.00,1256.50,1256.75,2197,1127,3324.00
11/21/2005,14:40,1256.75,1257.75,1256.75,1257.75,5464,3556,9020.00
11/21/2005,14:41,1257.75,1258.00,1257.25,1257.25,2731,4498,7229.00
11/21/2005,14:42,1257.25,1257.50,1257.25,1257.50,1180,1206,2386.00
11/21/2005,14:43,1257.50,1258.00,1257.25,1257.75,4180,864,5044.00
11/21/2005,14:44,1257.75,1258.00,1257.50,1257.75,1393,599,1992.00
11/21/2005,14:45,1257.75,1258.25,1257.50,1258.00,3337,1101,4438.00
11/21/2005,14:46,1258.00,1258.25,1257.25,1257.50,1558,4157,5715.00
11/21/2005,14:47,1257.50,1258.00,1257.25,1257.50,1640,1535,3175.00
11/21/2005,14:48,1257.50,1257.50,1256.75,1257.25,1317,4294,5611.00
11/21/2005,14:49,1257.25,1257.25,1256.50,1256.75,118,1550,1668.00
11/21/2005,14:50,1256.50,1257.00,1256.50,1256.75,786,412,1198.00
11/21/2005,14:51,1256.75,1257.00,1256.75,1256.75,1512,569,2081.00
11/21/2005,14:52,1257.00,1257.25,1256.75,1257.00,359,823,1182.00
11/21/2005,14:53,1257.25,1257.25,1257.00,1257.25,551,388,939.00
11/21/2005,14:54,1257.25,1257.25,1256.75,1257.00,650,1437,2087.00
11/21/2005,14:55,1257.00,1257.25,1256.75,1256.75,310,1101,1411.00
11/21/2005,14:56,1256.75,1257.00,1256.50,1256.75,1123,1546,2669.00
11/21/2005,14:57,1256.75,1257.00,1256.75,1256.75,52,1983,2035.00
11/21/2005,14:58,1256.75,1256.75,1256.25,1256.50,971,2760,3731.00
11/21/2005,14:59,1256.50,1256.50,1256.25,1256.50,1546,158,1704.00
11/21/2005,15:00,1256.25,1257.00,1256.25,1257.00,7634,3940,11574.00
11/21/2005,15:01,1256.75,1257.00,1256.50,1256.50,3283,2536,5819.00
11/21/2005,15:02,1256.50,1257.00,1256.50,1256.75,2604,1948,4552.00
11/21/2005,15:03,1256.50,1256.75,1256.50,1256.75,1054,452,1506.00
11/21/2005,15:04,1256.50,1257.00,1256.50,1256.75,1116,178,1294.00
11/21/2005,15:05,1256.75,1257.00,1256.75,1256.75,497,123,620.00
11/21/2005,15:06,1256.75,1257.25,1256.75,1257.00,1978,1482,3460.00
11/21/2005,15:07,1257.00,1257.25,1256.75,1257.00,1138,1429,2567.00
11/21/2005,15:08,1257.25,1257.25,1256.75,1256.75,177,1964,2141.00
11/21/2005,15:09,1257.00,1257.00,1256.75,1256.75,1647,530,2177.00
11/21/2005,15:10,1256.75,1257.25,1256.75,1257.00,1590,1506,3096.00
11/21/2005,15:11,1257.00,1257.25,1256.75,1256.75,177,955,1132.00
11/21/2005,15:12,1256.75,1257.00,1256.50,1257.00,2577,1953,4530.00
11/21/2005,15:13,1256.75,1257.25,1256.75,1257.00,1869,196,2065.00
11/21/2005,15:14,1257.25,1257.25,1256.50,1257.00,896,2121,3017.00
11/21/2005,15:15,1257.00,1257.25,1256.75,1257.00,4165,1580,5745.00
11/21/2005,15:31,1256.75,1257.00,1256.50,1256.50,6,443,449.00
11/21/2005,15:32,1256.75,1256.75,1256.50,1256.75,279,3,282.00
11/21/2005,15:33,1256.75,1256.75,1256.75,1256.75,165,0,165.00
11/21/2005,15:34,1256.75,1256.75,1256.75,1256.75,10,0,10.00
11/21/2005,15:35,1256.50,1256.75,1256.50,1256.50,2,9,11.00
11/21/2005,15:36,1256.75,1256.75,1256.75,1256.75,2,0,2.00
11/21/2005,15:37,1256.75,1256.75,1256.75,1256.75,2,0,2.00
11/21/2005,15:38,1256.50,1256.75,1256.50,1256.75,82,10,92.00
11/21/2005,15:39,1256.75,1256.75,1256.75,1256.75,18,0,18.00
11/21/2005,15:40,1256.75,1256.75,1256.50,1256.50,8,100,108.00
11/21/2005,15:41,1256.75,1256.75,1256.75,1256.75,4,0,4.00
11/21/2005,15:42,1256.75,1256.75,1256.75,1256.75,174,0,174.00
11/21/2005,15:43,1256.75,1257.00,1256.75,1257.00,8,0,8.00
11/21/2005,15:44,1257.00,1257.00,1257.00,1257.00,3,0,3.00
11/21/2005,15:45,1256.75,1256.75,1256.75,1256.75,0,2,2.00
11/21/2005,15:46,1256.75,1256.75,1256.75,1256.75,0,4,4.00
11/21/2005,15:47,1256.75,1256.75,1256.75,1256.75,0,1,1.00
11/21/2005,15:48,1256.75,1256.75,1256.75,1256.75,0,15,15.00
11/21/2005,15:49,1256.75,1256.75,1256.75,1256.75,0,62,62.00
11/21/2005,15:50,1256.75,1256.75,1256.50,1256.75,1,75,76.00
11/21/2005,15:51,1256.75,1256.75,1256.75,1256.75,6,0,6.00
11/21/2005,15:52,1256.75,1256.75,1256.75,1256.75,20,0,20.00
11/21/2005,15:53,1256.75,1256.75,1256.75,1256.75,11,0,11.00
11/21/2005,15:54,1256.75,1256.75,1256.50,1256.75,22,1,23.00
11/21/2005,15:55,1256.75,1256.75,1256.75,1256.75,25,0,25.00
11/21/2005,15:56,1256.75,1257.00,1256.75,1256.75,203,68,271.00
11/21/2005,15:57,1256.75,1257.00,1256.75,1256.75,51,16,67.00
11/21/2005,15:58,1256.75,1256.75,1256.75,1256.75,0,42,42.00
11/21/2005,15:59,1256.75,1256.75,1256.75,1256.75,0,14,14.00
11/21/2005,16:00,1256.75,1256.75,1256.50,1256.50,0,3,3.00
11/21/2005,17:01,1256.75,1256.75,1256.75,1256.75,17,0,17.00
11/21/2005,17:02,1256.50,1256.75,1256.50,1256.75,10,1,11.00
11/21/2005,17:03,1256.75,1257.00,1256.75,1257.00,80,0,80.00
11/21/2005,17:05,1257.00,1257.00,1256.75,1256.75,2,5,7.00
11/21/2005,17:07,1256.75,1256.75,1256.75,1256.75,0,5,5.00
11/21/2005,17:08,1257.00,1257.00,1257.00,1257.00,10,0,10.00
11/21/2005,17:09,1257.00,1257.00,1257.00,1257.00,1,0,1.00
11/21/2005,17:10,1257.00,1257.00,1257.00,1257.00,2,0,2.00
11/21/2005,17:12,1257.00,1257.00,1257.00,1257.00,6,0,6.00
11/21/2005,17:14,1257.00,1257.00,1257.00,1257.00,3,0,3.00
11/21/2005,17:19,1256.75,1256.75,1256.75,1256.75,0,1,1.00
11/21/2005,17:20,1257.00,1257.00,1257.00,1257.00,1,0,1.00
11/21/2005,17:21,1257.00,1257.00,1256.75,1256.75,1,5,6.00
11/21/2005,17:23,1257.00,1257.00,1257.00,1257.00,2,0,2.00
11/21/2005,17:26,1256.75,1256.75,1256.75,1256.75,0,61,61.00
11/21/2005,17:28,1256.75,1256.75,1256.75,1256.75,0,1,1.00
11/21/2005,17:30,1257.00,1257.00,1257.00,1257.00,20,0,20.00
11/21/2005,17:36,1257.00,1257.00,1256.75,1256.75,1,1,2.00
11/21/2005,17:41,1256.75,1256.75,1256.75,1256.75,0,36,36.00
11/21/2005,17:43,1257.00,1257.00,1257.00,1257.00,25,0,25.00
11/21/2005,17:45,1257.00,1257.00,1257.00,1257.00,1,0,1.00
11/21/2005,17:47,1257.00,1257.25,1257.00,1257.25,132,0,132.00
11/21/2005,17:48,1257.00,1257.00,1257.00,1257.00,0,3,3.00
11/21/2005,17:50,1257.00,1257.25,1257.00,1257.00,7,25,32.00
11/21/2005,17:53,1257.25,1257.25,1257.25,1257.25,1,0,1.00
11/21/2005,17:54,1257.00,1257.00,1257.00,1257.00,0,8,8.00
11/21/2005,17:55,1257.00,1257.00,1257.00,1257.00,0,66,66.00
11/21/2005,17:56,1257.00,1257.00,1257.00,1257.00,0,19,19.00
11/21/2005,17:57,1257.00,1257.00,1257.00,1257.00,0,3,3.00
11/21/2005,18:02,1257.00,1257.00,1257.00,1257.00,0,1,1.00
11/21/2005,18:06,1256.75,1256.75,1256.75,1256.75,0,1,1.00
11/21/2005,18:11,1257.00,1257.00,1257.00,1257.00,69,0,69.00
11/21/2005,18:12,1257.00,1257.00,1257.00,1257.00,58,0,58.00
11/21/2005,18:14,1257.00,1257.00,1256.75,1256.75,5,3,8.00
11/21/2005,18:16,1257.00,1257.00,1257.00,1257.00,99,0,99.00
11/21/2005,18:17,1257.00,1257.00,1257.00,1257.00,6,0,6.00
11/21/2005,18:18,1257.25,1257.25,1257.25,1257.25,3,0,3.00
11/21/2005,18:20,1257.00,1257.00,1257.00,1257.00,0,11,11.00
11/21/2005,18:21,1256.75,1256.75,1256.75,1256.75,0,1,1.00
11/21/2005,18:22,1256.75,1257.00,1256.75,1256.75,2,244,246.00
11/21/2005,18:23,1256.75,1256.75,1256.75,1256.75,0,2,2.00
11/21/2005,18:26,1256.75,1256.75,1256.75,1256.75,0,12,12.00
11/21/2005,18:28,1256.75,1256.75,1256.75,1256.75,0,36,36.00
11/21/2005,18:29,1256.75,1256.75,1256.75,1256.75,0,10,10.00
11/21/2005,18:30,1256.75,1256.75,1256.75,1256.75,0,1,1.00
11/21/2005,18:31,1256.75,1256.75,1256.75,1256.75,0,10,10.00
11/21/2005,18:32,1256.75,1256.75,1256.75,1256.75,0,4,4.00
11/21/2005,18:34,1256.75,1256.75,1256.75,1256.75,0,18,18.00
11/21/2005,18:38,1256.75,1256.75,1256.75,1256.75,0,1,1.00
11/21/2005,18:40,1256.75,1256.75,1256.50,1256.50,0,10,10.00
11/21/2005,18:43,1256.75,1256.75,1256.75,1256.75,25,0,25.00
11/21/2005,18:44,1256.75,1256.75,1256.50,1256.50,1,2,3.00
11/21/2005,18:45,1256.75,1256.75,1256.75,1256.75,13,0,13.00
11/21/2005,18:46,1256.75,1256.75,1256.75,1256.75,19,0,19.00
11/21/2005,18:48,1256.50,1256.50,1256.50,1256.50,0,30,30.00
11/21/2005,18:49,1256.50,1256.50,1256.50,1256.50,0,50,50.00
11/21/2005,18:50,1256.50,1256.50,1256.25,1256.50,5,451,456.00
11/21/2005,18:51,1256.25,1256.25,1256.25,1256.25,0,115,115.00
11/21/2005,18:52,1256.50,1256.50,1256.50,1256.50,1,0,1.00
11/21/2005,18:54,1256.25,1256.25,1256.25,1256.25,0,3,3.00
11/21/2005,18:56,1256.25,1256.25,1256.25,1256.25,0,24,24.00
11/21/2005,18:57,1256.25,1256.25,1256.25,1256.25,0,21,21.00
11/21/2005,18:58,1256.50,1256.50,1256.50,1256.50,1,0,1.00
11/21/2005,19:00,1256.25,1256.25,1256.25,1256.25,0,12,12.00
11/21/2005,19:01,1256.25,1256.50,1256.25,1256.50,1,1,2.00
11/21/2005,19:02,1256.50,1256.50,1256.50,1256.50,1,0,1.00
11/21/2005,19:03,1256.25,1256.25,1256.25,1256.25,0,8,8.00
11/21/2005,19:07,1256.25,1256.25,1256.25,1256.25,0,123,123.00
11/21/2005,19:11,1256.25,1256.50,1256.25,1256.50,1,1,2.00
11/21/2005,19:13,1256.50,1256.50,1256.50,1256.50,12,0,12.00
11/21/2005,19:14,1256.25,1256.25,1256.25,1256.25,0,5,5.00
11/21/2005,19:15,1256.50,1256.50,1256.50,1256.50,21,0,21.00
11/21/2005,19:16,1256.25,1256.25,1256.25,1256.25,0,5,5.00
11/21/2005,19:17,1256.25,1256.25,1256.25,1256.25,0,2,2.00
11/21/2005,19:18,1256.25,1256.25,1256.25,1256.25,0,1,1.00
11/21/2005,19:19,1256.25,1256.25,1256.25,1256.25,0,8,8.00
11/21/2005,19:20,1256.25,1256.25,1256.25,1256.25,0,103,103.00
11/21/2005,19:22,1256.25,1256.25,1256.25,1256.25,0,1,1.00
11/21/2005,19:23,1256.25,1256.25,1256.25,1256.25,0,5,5.00
11/21/2005,19:24,1256.50,1256.50,1256.50,1256.50,4,0,4.00
11/21/2005,19:25,1256.50,1256.50,1256.25,1256.25,6,2,8.00
11/21/2005,19:28,1256.25,1256.25,1256.25,1256.25,0,38,38.00
11/21/2005,19:30,1256.25,1256.25,1256.25,1256.25,0,6,6.00
11/21/2005,19:36,1256.00,1256.00,1256.00,1256.00,0,3,3.00
11/21/2005,19:38,1256.25,1256.25,1256.25,1256.25,10,0,10.00
11/21/2005,19:39,1256.25,1256.25,1256.25,1256.25,23,0,23.00
11/21/2005,19:40,1256.25,1256.25,1255.75,1256.00,68,493,561.00
11/21/2005,19:41,1256.00,1256.00,1256.00,1256.00,13,0,13.00
11/21/2005,19:42,1256.00,1256.00,1256.00,1256.00,36,0,36.00
11/21/2005,19:43,1256.00,1256.00,1256.00,1256.00,19,0,19.00
11/21/2005,19:44,1256.00,1256.00,1256.00,1256.00,6,0,6.00
11/21/2005,19:45,1256.00,1256.00,1255.75,1256.00,4,3,7.00
11/21/2005,19:46,1256.00,1256.00,1256.00,1256.00,8,0,8.00
11/21/2005,19:50,1256.00,1256.00,1256.00,1256.00,2,0,2.00
11/21/2005,19:54,1256.25,1256.25,1256.25,1256.25,3,0,3.00
11/21/2005,19:55,1256.25,1256.25,1256.25,1256.25,2,0,2.00
11/21/2005,19:56,1256.25,1256.25,1256.25,1256.25,14,0,14.00
11/21/2005,19:58,1256.25,1256.25,1256.00,1256.00,6,1,7.00
11/21/2005,20:01,1256.00,1256.00,1256.00,1256.00,0,2,2.00
11/21/2005,20:04,1256.00,1256.00,1256.00,1256.00,0,1,1.00
11/21/2005,20:06,1256.25,1256.25,1256.25,1256.25,1,0,1.00
11/21/2005,20:11,1256.25,1256.25,1256.25,1256.25,27,0,27.00
11/21/2005,20:12,1256.25,1256.25,1256.25,1256.25,6,0,6.00
11/21/2005,20:14,1256.25,1256.25,1256.25,1256.25,27,0,27.00
11/21/2005,20:15,1256.25,1256.25,1256.25,1256.25,1,0,1.00
11/21/2005,20:16,1256.25,1256.25,1256.25,1256.25,4,0,4.00
11/21/2005,20:17,1256.50,1256.50,1256.50,1256.50,1,0,1.00
11/21/2005,20:19,1256.25,1256.25,1256.25,1256.25,0,2,2.00
11/21/2005,20:22,1256.25,1256.50,1256.25,1256.50,6,2,8.00
11/21/2005,20:23,1256.25,1256.25,1256.25,1256.25,0,1,1.00
11/21/2005,20:27,1256.25,1256.25,1256.25,1256.25,0,1,1.00
11/21/2005,20:30,1256.25,1256.25,1256.25,1256.25,0,27,27.00
11/21/2005,20:33,1256.00,1256.25,1256.00,1256.25,1,1,2.00
11/21/2005,20:34,1256.25,1256.25,1256.25,1256.25,10,0,10.00
11/21/2005,20:40,1256.25,1256.25,1256.25,1256.25,1,0,1.00
11/21/2005,20:43,1256.25,1256.25,1256.25,1256.25,1,0,1.00
11/21/2005,20:45,1256.25,1256.25,1256.25,1256.25,55,0,55.00
11/21/2005,20:48,1256.00,1256.00,1256.00,1256.00,0,5,5.00
11/21/2005,20:53,1256.00,1256.00,1256.00,1256.00,0,10,10.00
11/21/2005,20:57,1256.00,1256.00,1256.00,1256.00,0,3,3.00
11/21/2005,21:01,1256.00,1256.25,1256.00,1256.25,2,10,12.00
11/21/2005,21:03,1256.25,1256.25,1256.25,1256.25,95,0,95.00
11/21/2005,21:04,1256.25,1256.25,1256.00,1256.00,15,3,18.00
11/21/2005,21:07,1256.25,1256.25,1256.25,1256.25,36,0,36.00
11/21/2005,21:15,1256.25,1256.25,1256.25,1256.25,33,0,33.00
11/21/2005,21:16,1256.25,1256.25,1256.25,1256.25,1,0,1.00
11/21/2005,21:19,1256.25,1256.25,1256.25,1256.25,16,0,16.00
11/21/2005,21:20,1256.50,1256.50,1256.50,1256.50,2,0,2.00
11/21/2005,21:21,1256.25,1256.25,1256.25,1256.25,0,60,60.00
11/21/2005,21:22,1256.25,1256.25,1256.00,1256.00,0,114,114.00
11/21/2005,21:24,1256.00,1256.00,1255.75,1255.75,0,25,25.00
11/21/2005,21:26,1255.75,1255.75,1255.75,1255.75,0,100,100.00
11/21/2005,21:30,1255.75,1255.75,1255.75,1255.75,0,9,9.00
11/21/2005,21:32,1255.75,1255.75,1255.75,1255.75,0,10,10.00
11/21/2005,21:34,1256.00,1256.00,1256.00,1256.00,2,0,2.00
11/21/2005,21:35,1255.75,1255.75,1255.75,1255.75,0,2,2.00
11/21/2005,21:36,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,21:41,1255.75,1255.75,1255.75,1255.75,0,10,10.00
11/21/2005,21:48,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,21:50,1255.75,1255.75,1255.75,1255.75,0,2,2.00
11/21/2005,21:52,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,21:56,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,21:59,1255.75,1255.75,1255.75,1255.75,0,10,10.00
11/21/2005,22:00,1255.75,1255.75,1255.75,1255.75,0,10,10.00
11/21/2005,22:01,1255.75,1255.75,1255.75,1255.75,0,2,2.00
11/21/2005,22:03,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,22:04,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,22:12,1255.75,1255.75,1255.75,1255.75,0,10,10.00
11/21/2005,22:14,1255.75,1255.75,1255.75,1255.75,0,11,11.00
11/21/2005,22:19,1255.75,1255.75,1255.75,1255.75,0,18,18.00
11/21/2005,22:21,1256.00,1256.00,1256.00,1256.00,31,0,31.00
11/21/2005,22:24,1256.00,1256.00,1256.00,1256.00,3,0,3.00
11/21/2005,22:27,1255.75,1255.75,1255.75,1255.75,0,2,2.00
11/21/2005,22:29,1256.00,1256.00,1256.00,1256.00,5,0,5.00
11/21/2005,22:32,1255.75,1255.75,1255.75,1255.75,0,5,5.00
11/21/2005,22:33,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,22:35,1255.75,1255.75,1255.75,1255.75,0,10,10.00
11/21/2005,22:37,1255.75,1255.75,1255.75,1255.75,0,2,2.00
11/21/2005,22:42,1255.75,1255.75,1255.75,1255.75,0,26,26.00
11/21/2005,22:43,1255.75,1255.75,1255.75,1255.75,0,4,4.00
11/21/2005,22:44,1255.75,1255.75,1255.75,1255.75,0,11,11.00
11/21/2005,22:45,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/21/2005,22:46,1255.75,1255.75,1255.75,1255.75,0,2,2.00
11/21/2005,22:47,1255.50,1255.50,1255.50,1255.50,0,3,3.00
11/21/2005,22:48,1255.50,1255.50,1255.50,1255.50,0,13,13.00
11/21/2005,22:51,1255.50,1255.50,1255.50,1255.50,0,90,90.00
11/21/2005,22:52,1255.50,1255.50,1255.50,1255.50,0,6,6.00
11/21/2005,22:54,1255.75,1255.75,1255.75,1255.75,1,0,1.00
11/21/2005,22:55,1255.50,1255.50,1255.50,1255.50,0,4,4.00
11/21/2005,22:56,1255.50,1255.75,1255.50,1255.75,1,1,2.00
11/21/2005,22:57,1255.75,1255.75,1255.75,1255.75,120,0,120.00
11/21/2005,22:59,1255.75,1255.75,1255.75,1255.75,80,0,80.00
11/21/2005,23:00,1255.75,1255.75,1255.75,1255.75,8,0,8.00
11/21/2005,23:02,1255.75,1255.75,1255.75,1255.75,2,0,2.00
11/21/2005,23:03,1255.50,1255.50,1255.50,1255.50,0,1,1.00
11/21/2005,23:05,1255.75,1255.75,1255.75,1255.75,2,0,2.00
11/21/2005,23:06,1255.75,1255.75,1255.75,1255.75,10,0,10.00
11/21/2005,23:07,1255.75,1255.75,1255.75,1255.75,20,0,20.00
11/21/2005,23:09,1256.00,1256.00,1255.75,1255.75,30,1,31.00
11/21/2005,23:10,1255.75,1255.75,1255.75,1255.75,0,101,101.00
11/21/2005,23:11,1256.00,1256.00,1256.00,1256.00,1,0,1.00
11/21/2005,23:12,1256.00,1256.00,1256.00,1256.00,10,0,10.00
11/21/2005,23:13,1256.00,1256.00,1255.75,1255.75,10,1,11.00
11/21/2005,23:17,1256.00,1256.00,1255.75,1255.75,31,10,41.00
11/21/2005,23:18,1256.00,1256.00,1256.00,1256.00,5,0,5.00
11/21/2005,23:19,1256.00,1256.00,1256.00,1256.00,1,0,1.00
11/21/2005,23:23,1256.00,1256.00,1256.00,1256.00,1,0,1.00
11/21/2005,23:26,1256.00,1256.00,1256.00,1256.00,3,0,3.00
11/21/2005,23:27,1256.00,1256.00,1256.00,1256.00,2,0,2.00
11/21/2005,23:28,1256.00,1256.00,1256.00,1256.00,10,0,10.00
11/21/2005,23:30,1256.00,1256.00,1256.00,1256.00,59,0,59.00
11/21/2005,23:31,1256.00,1256.00,1256.00,1256.00,15,0,15.00
11/21/2005,23:36,1256.00,1256.00,1256.00,1256.00,1,0,1.00
11/21/2005,23:40,1256.00,1256.00,1256.00,1256.00,19,0,19.00
11/21/2005,23:53,1256.00,1256.00,1256.00,1256.00,4,0,4.00
11/21/2005,23:56,1256.00,1256.00,1256.00,1256.00,23,0,23.00
11/21/2005,23:57,1256.25,1256.25,1256.25,1256.25,8,0,8.00
11/21/2005,23:59,1256.00,1256.00,1256.00,1256.00,0,20,20.00
11/22/2005,00:01,1256.00,1256.00,1256.00,1256.00,0,2,2.00
11/22/2005,00:03,1255.75,1255.75,1255.75,1255.75,0,32,32.00
11/22/2005,00:10,1255.50,1255.50,1255.50,1255.50,0,33,33.00
11/22/2005,00:11,1255.50,1255.50,1255.50,1255.50,0,2,2.00
11/22/2005,00:12,1255.50,1255.50,1255.50,1255.50,0,1,1.00
11/22/2005,00:14,1255.50,1255.50,1255.50,1255.50,0,38,38.00
11/22/2005,00:15,1255.50,1255.50,1255.25,1255.25,0,26,26.00
11/22/2005,00:16,1255.50,1255.50,1255.50,1255.50,2,0,2.00
11/22/2005,00:17,1255.25,1255.25,1255.25,1255.25,0,2,2.00
11/22/2005,00:18,1255.50,1255.50,1255.50,1255.50,2,0,2.00
11/22/2005,00:19,1255.50,1255.50,1255.50,1255.50,6,0,6.00
11/22/2005,00:21,1255.50,1255.75,1255.50,1255.75,70,0,70.00
11/22/2005,00:22,1255.50,1255.50,1255.50,1255.50,0,3,3.00
11/22/2005,00:24,1255.50,1255.50,1255.50,1255.50,0,16,16.00
11/22/2005,00:25,1255.25,1255.25,1255.25,1255.25,0,12,12.00
11/22/2005,00:26,1255.25,1255.50,1255.25,1255.50,2,6,8.00
11/22/2005,00:27,1255.25,1255.50,1255.25,1255.25,21,4,25.00
11/22/2005,00:28,1255.25,1255.50,1255.25,1255.50,10,2,12.00
11/22/2005,00:29,1255.25,1255.25,1255.25,1255.25,0,1,1.00
11/22/2005,00:30,1255.25,1255.25,1255.25,1255.25,0,1,1.00
11/22/2005,00:31,1255.50,1255.50,1255.50,1255.50,1,0,1.00
11/22/2005,00:36,1255.50,1255.50,1255.50,1255.50,1,0,1.00
11/22/2005,00:40,1255.25,1255.25,1255.25,1255.25,0,1,1.00
11/22/2005,00:45,1255.25,1255.25,1255.25,1255.25,0,109,109.00
11/22/2005,00:47,1255.25,1255.25,1255.25,1255.25,0,1,1.00
11/22/2005,00:50,1255.50,1255.50,1255.50,1255.50,45,0,45.00
11/22/2005,00:51,1255.50,1255.50,1255.25,1255.50,17,2,19.00
11/22/2005,00:55,1255.50,1255.75,1255.50,1255.75,12,0,12.00
11/22/2005,00:57,1255.75,1256.00,1255.75,1255.75,7,4,11.00
11/22/2005,00:58,1255.75,1255.75,1255.75,1255.75,0,5,5.00
11/22/2005,00:59,1256.00,1256.00,1256.00,1256.00,10,0,10.00
11/22/2005,01:01,1255.75,1255.75,1255.75,1255.75,0,1,1.00
11/22/2005,01:02,1255.75,1256.00,1255.75,1256.00,14,1,15.00
11/22/2005,01:05,1255.75,1255.75,1255.75,1255.75,0,4,4.00
11/22/2005,01:06,1255.75,1255.75,1255.75,1255.75,0,10,10.00
11/22/2005,01:08,1255.50,1255.50,1255.25,1255.25,0,97,97.00
11/22/2005,01:10,1255.50,1255.50,1255.50,1255.50,5,0,5.00
11/22/2005,01:13,1255.25,1255.25,1255.25,1255.25,0,1,1.00
11/22/2005,01:14,1255.25,1255.50,1255.25,1255.50,24,6,30.00
11/22/2005,01:15,1255.50,1255.50,1255.50,1255.50,1,0,1.00
11/22/2005,01:16,1255.25,1255.25,1255.25,1255.25,0,8,8.00
11/22/2005,01:18,1255.75,1255.75,1255.75,1255.75,1,0,1.00
11/22/2005,01:19,1255.50,1255.50,1255.50,1255.50,0,1,1.00
11/22/2005,01:20,1255.75,1255.75,1255.75,1255.75,1,0,1.00
11/22/2005,01:21,1255.50,1255.50,1255.25,1255.25,0,4,4.00
11/22/2005,01:24,1255.75,1255.75,1255.50,1255.50,1,5,6.00
11/22/2005,01:25,1255.75,1255.75,1255.50,1255.50,1,25,26.00
11/22/2005,01:26,1255.75,1255.75,1255.75,1255.75,1,0,1.00
11/22/2005,01:28,1255.50,1255.50,1255.25,1255.25,0,10,10.00
11/22/2005,01:30,1255.75,1255.75,1255.75,1255.75,1,0,1.00
11/22/2005,01:31,1255.50,1255.50,1255.50,1255.50,0,10,10.00
11/22/2005,01:33,1255.50,1255.50,1255.50,1255.50,0,36,36.00
11/22/2005,01:35,1255.50,1255.50,1255.50,1255.50,0,1,1.00
11/22/2005,01:37,1255.50,1255.50,1255.50,1255.50,0,19,19.00
11/22/2005,01:38,1255.50,1255.50,1255.50,1255.50,0,12,12.00
11/22/2005,01:39,1255.50,1255.50,1255.50,1255.50,0,1,1.00
11/22/2005,01:42,1255.50,1255.50,1255.50,1255.50,0,2,2.00
11/22/2005,01:45,1255.50,1255.50,1255.50,1255.50,0,55,55.00
11/22/2005,01:46,1255.50,1255.75,1255.50,1255.75,77,1,78.00
11/22/2005,01:47,1255.75,1255.75,1255.75,1255.75,5,0,5.00
11/22/2005,01:48,1255.75,1256.00,1255.75,1256.00,61,0,61.00
11/22/2005,01:49,1256.00,1256.00,1256.00,1256.00,74,0,74.00
11/22/2005,01:50,1256.25,1256.25,1256.25,1256.25,1,0,1.00
11/22/2005,01:51,1256.00,1256.00,1256.00,1256.00,0,14,14.00
11/22/2005,01:53,1255.75,1255.75,1255.75,1255.75,0,16,16.00
11/22/2005,01:57,1255.75,1255.75,1255.75,1255.75,0,14,14.00
11/22/2005,01:58,1255.75,1255.75,1255.50,1255.50,0,28,28.00
11/22/2005,01:59,1255.50,1255.75,1255.50,1255.75,11,16,27.00
11/22/2005,02:00,1255.50,1255.75,1255.00,1255.25,13,234,247.00
11/22/2005,02:01,1255.25,1255.25,1255.00,1255.25,30,24,54.00
11/22/2005,02:02,1255.25,1255.25,1255.00,1255.00,34,15,49.00
11/22/2005,02:03,1255.25,1255.25,1255.00,1255.25,119,1,120.00
11/22/2005,02:04,1255.25,1255.50,1255.00,1255.00,21,95,116.00
11/22/2005,02:06,1255.25,1255.50,1255.25,1255.25,32,28,60.00
11/22/2005,02:07,1255.00,1255.00,1255.00,1255.00,0,7,7.00
11/22/2005,02:08,1255.00,1255.25,1255.00,1255.25,13,32,45.00
11/22/2005,02:09,1255.25,1255.25,1255.00,1255.00,45,6,51.00
11/22/2005,02:10,1255.25,1255.25,1255.25,1255.25,63,0,63.00
11/22/2005,02:11,1255.00,1255.25,1255.00,1255.00,28,7,35.00
11/22/2005,02:12,1255.00,1255.25,1255.00,1255.25,28,17,45.00
11/22/2005,02:13,1255.00,1255.00,1255.00,1255.00,0,52,52.00
11/22/2005,02:14,1255.25,1255.25,1255.25,1255.25,3,0,3.00
11/22/2005,02:15,1255.00,1255.00,1255.00,1255.00,0,1,1.00
11/22/2005,02:16,1255.25,1255.25,1255.00,1255.00,3,55,58.00
11/22/2005,02:17,1255.00,1255.00,1254.75,1255.00,20,370,390.00
11/22/2005,02:18,1255.00,1255.00,1255.00,1255.00,132,0,132.00
11/22/2005,02:19,1255.00,1255.25,1255.00,1255.25,57,0,57.00
11/22/2005,02:20,1255.25,1255.25,1255.00,1255.00,10,13,23.00
11/22/2005,02:21,1255.00,1255.00,1255.00,1255.00,0,13,13.00
11/22/2005,02:22,1255.25,1255.25,1255.25,1255.25,3,0,3.00
11/22/2005,02:23,1255.25,1255.25,1255.25,1255.25,1,0,1.00
11/22/2005,02:24,1255.25,1255.25,1255.25,1255.25,4,0,4.00
11/22/2005,02:25,1255.25,1255.25,1255.25,1255.25,23,0,23.00
11/22/2005,02:26,1255.25,1255.25,1255.25,1255.25,2,0,2.00
11/22/2005,02:27,1255.25,1255.25,1255.25,1255.25,38,0,38.00
11/22/2005,02:28,1255.50,1255.50,1255.25,1255.50,11,25,36.00
11/22/2005,02:29,1255.25,1255.50,1255.25,1255.25,3,9,12.00
11/22/2005,02:30,1255.25,1255.25,1255.00,1255.00,1,185,186.00
11/22/2005,02:31,1255.25,1255.25,1254.75,1255.00,5,108,113.00
11/22/2005,02:32,1255.00,1255.00,1255.00,1255.00,7,0,7.00
11/22/2005,02:33,1255.00,1255.00,1254.75,1255.00,26,10,36.00
11/22/2005,02:34,1254.75,1255.00,1254.75,1255.00,12,75,87.00
11/22/2005,02:35,1255.00,1255.00,1255.00,1255.00,52,0,52.00
11/22/2005,02:36,1255.25,1255.25,1255.00,1255.25,4,10,14.00
11/22/2005,02:37,1255.00,1255.00,1255.00,1255.00,0,26,26.00
11/22/2005,02:38,1255.00,1255.00,1255.00,1255.00,0,87,87.00
11/22/2005,02:39,1255.25,1255.25,1255.25,1255.25,5,0,5.00
11/22/2005,02:40,1255.00,1255.25,1255.00,1255.25,40,50,90.00
11/22/2005,02:41,1255.25,1255.50,1255.25,1255.50,23,0,23.00
11/22/2005,02:42,1255.50,1255.50,1255.25,1255.25,6,23,29.00
11/22/2005,02:43,1255.25,1255.25,1255.25,1255.25,0,63,63.00
11/22/2005,02:44,1255.00,1255.25,1255.00,1255.25,3,16,19.00
11/22/2005,02:45,1255.00,1255.00,1255.00,1255.00,0,11,11.00
11/22/2005,02:46,1255.25,1255.25,1255.00,1255.25,16,4,20.00
11/22/2005,02:47,1255.00,1255.00,1255.00,1255.00,0,93,93.00
11/22/2005,02:48,1255.00,1255.00,1255.00,1255.00,0,18,18.00
11/22/2005,02:50,1255.00,1255.25,1255.00,1255.00,3,51,54.00
11/22/2005,02:52,1255.00,1255.25,1255.00,1255.00,1,38,39.00
11/22/2005,02:53,1255.00,1255.00,1254.75,1254.75,0,3,3.00
11/22/2005,02:54,1254.75,1255.00,1254.75,1255.00,38,50,88.00
11/22/2005,02:55,1255.00,1255.25,1255.00,1255.25,157,50,207.00
11/22/2005,02:56,1255.25,1255.25,1255.25,1255.25,10,0,10.00
11/22/2005,02:57,1255.25,1255.25,1255.25,1255.25,3,0,3.00
11/22/2005,02:59,1255.00,1255.25,1255.00,1255.25,4,183,187.00
11/22/2005,03:00,1255.00,1255.00,1255.00,1255.00,0,6,6.00
11/22/2005,03:01,1255.00,1255.00,1255.00,1255.00,0,48,48.00
11/22/2005,03:02,1255.25,1255.25,1255.00,1255.00,3,21,24.00
11/22/2005,03:03,1255.25,1255.25,1255.25,1255.25,1,0,1.00
11/22/2005,03:04,1255.25,1255.25,1255.25,1255.25,6,0,6.00
11/22/2005,03:05,1255.25,1255.25,1255.25,1255.25,34,0,34.00
11/22/2005,03:06,1255.25,1255.25,1255.25,1255.25,6,0,6.00
11/22/2005,03:07,1255.25,1255.25,1255.25,1255.25,5,0,5.00
11/22/2005,03:08,1255.25,1255.25,1255.25,1255.25,4,0,4.00
11/22/2005,03:09,1255.25,1255.25,1255.25,1255.25,137,0,137.00
11/22/2005,03:10,1255.50,1255.50,1255.25,1255.50,139,10,149.00
11/22/2005,03:11,1255.50,1255.50,1255.50,1255.50,115,0,115.00
11/22/2005,03:12,1255.50,1255.50,1255.50,1255.50,1,0,1.00
11/22/2005,03:13,1255.75,1255.75,1255.50,1255.50,3,89,92.00
11/22/2005,03:15,1255.50,1255.50,1255.50,1255.50,0,3,3.00
11/22/2005,03:17,1255.50,1255.50,1255.50,1255.50,0,3,3.00
11/22/2005,03:19,1255.50,1255.50,1255.50,1255.50,0,50,50.00
11/22/2005,03:20,1255.50,1255.50,1255.50,1255.50,0,44,44.00
11/22/2005,03:21,1255.25,1255.25,1255.25,1255.25,0,26,26.00
11/22/2005,03:22,1255.25,1255.25,1255.25,1255.25,0,79,79.00
11/22/2005,03:23,1255.25,1255.50,1255.25,1255.50,3,10,13.00
11/22/2005,03:24,1255.25,1255.25,1255.25,1255.25,0,14,14.00
11/22/2005,03:25,1255.00,1255.25,1255.00,1255.25,3,13,16.00
11/22/2005,03:26,1255.25,1255.25,1255.25,1255.25,9,0,9.00
11/22/2005,03:27,1255.25,1255.25,1255.25,1255.25,1,0,1.00
11/22/2005,03:28,1255.25,1255.25,1255.25,1255.25,12,0,12.00
11/22/2005,03:29,1255.25,1255.25,1255.25,1255.25,10,0,10.00
11/22/2005,03:30,1255.25,1255.25,1255.25,1255.25,10,0,10.00
11/22/2005,03:31,1255.00,1255.00,1255.00,1255.00,0,65,65.00
11/22/2005,03:32,1255.00,1255.25,1255.00,1255.25,4,51,55.00
11/22/2005,03:34,1255.00,1255.25,1255.00,1255.25,3,50,53.00
11/22/2005,03:35,1255.00,1255.00,1255.00,1255.00,0,30,30.00
11/22/2005,03:36,1255.00,1255.00,1255.00,1255.00,0,7,7.00
11/22/2005,03:37,1255.00,1255.25,1255.00,1255.25,4,24,28.00
11/22/2005,03:38,1255.00,1255.00,1255.00,1255.00,0,37,37.00
11/22/2005,03:39,1255.00,1255.00,1255.00,1255.00,0,119,119.00
11/22/2005,03:40,1255.25,1255.25,1254.75,1254.75,3,57,60.00
11/22/2005,03:41,1255.00,1255.25,1255.00,1255.00,3,2,5.00
11/22/2005,03:42,1255.25,1255.25,1255.25,1255.25,4,0,4.00
11/22/2005,03:43,1255.00,1255.00,1255.00,1255.00,0,3,3.00
11/22/2005,03:44,1255.00,1255.00,1255.00,1255.00,0,3,3.00
11/22/2005,03:45,1255.00,1255.00,1254.75,1254.75,0,9,9.00
11/22/2005,03:46,1254.75,1254.75,1254.50,1254.50,0,171,171.00
11/22/2005,03:47,1254.75,1255.00,1254.75,1254.75,149,42,191.00
11/22/2005,03:48,1254.75,1255.00,1254.50,1255.00,5,25,30.00
11/22/2005,03:49,1255.00,1255.00,1255.00,1255.00,23,0,23.00
11/22/2005,03:50,1255.25,1255.25,1255.25,1255.25,3,0,3.00
11/22/2005,03:51,1255.25,1255.25,1255.25,1255.25,1,0,1.00
11/22/2005,03:52,1255.00,1255.00,1254.75,1254.75,0,15,15.00
11/22/2005,03:53,1255.00,1255.00,1255.00,1255.00,4,0,4.00
11/22/2005,03:54,1255.00,1255.25,1255.00,1255.25,34,0,34.00
11/22/2005,03:55,1255.00,1255.00,1255.00,1255.00,0,100,100.00
11/22/2005,03:56,1255.00,1255.25,1254.75,1255.00,10,53,63.00
11/22/2005,03:57,1255.00,1255.00,1255.00,1255.00,10,0,10.00
11/22/2005,03:58,1255.00,1255.00,1255.00,1255.00,103,0,103.00
11/22/2005,03:59,1255.00,1255.25,1254.75,1255.00,4,10,14.00
11/22/2005,04:00,1255.00,1255.00,1255.00,1255.00,0,4,4.00
11/22/2005,04:01,1255.00,1255.25,1255.00,1255.00,12,5,17.00
11/22/2005,04:02,1255.00,1255.00,1255.00,1255.00,0,12,12.00
11/22/2005,04:03,1255.25,1255.25,1255.00,1255.25,6,2,8.00
11/22/2005,04:04,1255.25,1255.25,1255.00,1255.00,4,1,5.00
11/22/2005,04:05,1255.00,1255.00,1255.00,1255.00,0,21,21.00
11/22/2005,04:06,1255.00,1255.00,1255.00,1255.00,0,4,4.00
11/22/2005,04:07,1254.75,1254.75,1254.75,1254.75,0,8,8.00
11/22/2005,04:08,1254.75,1254.75,1254.75,1254.75,0,110,110.00
11/22/2005,04:09,1254.75,1254.75,1254.75,1254.75,0,1,1.00
11/22/2005,04:10,1254.75,1254.75,1254.75,1254.75,0,67,67.00
11/22/2005,04:11,1254.75,1254.75,1254.75,1254.75,0,7,7.00
11/22/2005,04:12,1254.75,1255.25,1254.75,1255.00,124,65,189.00
11/22/2005,04:13,1255.00,1255.00,1255.00,1255.00,0,27,27.00
11/22/2005,04:14,1254.75,1254.75,1254.75,1254.75,0,15,15.00
11/22/2005,04:15,1255.00,1255.00,1255.00,1255.00,18,0,18.00
11/22/2005,04:17,1255.00,1255.00,1255.00,1255.00,1,0,1.00
11/22/2005,04:18,1255.00,1255.00,1254.75,1254.75,100,30,130.00
11/22/2005,04:19,1255.00,1255.00,1255.00,1255.00,5,0,5.00
11/22/2005,04:20,1255.00,1255.00,1254.75,1254.75,5,2,7.00
11/22/2005,04:21,1254.75,1254.75,1254.75,1254.75,0,116,116.00
11/22/2005,04:22,1254.75,1254.75,1254.75,1254.75,0,10,10.00
11/22/2005,04:23,1254.75,1255.00,1254.75,1255.00,109,1,110.00
11/22/2005,04:24,1255.00,1255.00,1255.00,1255.00,1,0,1.00
11/22/2005,04:25,1255.00,1255.00,1255.00,1255.00,2,0,2.00
11/22/2005,04:26,1254.75,1254.75,1254.75,1254.75,0,50,50.00
11/22/2005,04:27,1255.00,1255.00,1255.00,1255.00,1,0,1.00
11/22/2005,04:28,1255.00,1255.00,1254.75,1254.75,37,10,47.00
11/22/2005,04:29,1255.00,1255.00,1254.75,1254.75,249,12,261.00
11/22/2005,04:31,1255.00,1255.00,1255.00,1255.00,25,0,25.00
11/22/2005,04:32,1255.00,1255.00,1254.75,1255.00,7,100,107.00
11/22/2005,04:33,1254.75,1255.00,1254.75,1255.00,1,7,8.00
11/22/2005,04:34,1255.00,1255.00,1254.75,1255.00,2,16,18.00
11/22/2005,04:35,1255.00,1255.25,1255.00,1255.25,51,0,51.00
11/22/2005,04:36,1255.00,1255.00,1255.00,1255.00,0,16,16.00
11/22/2005,04:37,1255.00,1255.00,1255.00,1255.00,0,8,8.00
11/22/2005,04:38,1255.00,1255.00,1254.75,1255.00,25,2,27.00
11/22/2005,04:39,1255.00,1255.00,1255.00,1255.00,25,0,25.00
11/22/2005,04:40,1255.25,1255.25,1255.25,1255.25,1,0,1.00
11/22/2005,04:41,1255.00,1255.00,1255.00,1255.00,0,43,43.00
11/22/2005,04:42,1255.00,1255.00,1254.75,1254.75,0,22,22.00
11/22/2005,04:44,1255.00,1255.00,1255.00,1255.00,2,0,2.00
11/22/2005,04:45,1254.75,1255.00,1254.75,1254.75,8,100,108.00
11/22/2005,04:46,1254.75,1254.75,1254.75,1254.75,0,12,12.00
11/22/2005,04:47,1254.75,1254.75,1254.75,1254.75,0,36,36.00
11/22/2005,04:48,1255.00,1255.00,1255.00,1255.00,2,0,2.00
11/22/2005,04:49,1255.00,1255.00,1255.00,1255.00,18,0,18.00
11/22/2005,04:51,1254.75,1254.75,1254.75,1254.75,0,1,1.00
11/22/2005,04:52,1255.00,1255.00,1255.00,1255.00,1,0,1.00
11/22/2005,04:53,1254.75,1255.00,1254.50,1255.00,42,84,126.00
11/22/2005,04:54,1255.00,1255.00,1254.50,1254.75,47,100,147.00
11/22/2005,04:55,1254.75,1254.75,1254.50,1254.75,12,1,13.00
11/22/2005,04:56,1254.75,1254.75,1254.50,1254.50,14,21,35.00
11/22/2005,04:57,1254.75,1254.75,1254.75,1254.75,3,0,3.00
11/22/2005,04:58,1254.75,1254.75,1254.75,1254.75,7,0,7.00
11/22/2005,04:59,1255.00,1255.00,1255.00,1255.00,12,0,12.00
11/22/2005,05:00,1255.00,1255.00,1254.75,1254.75,1,1,2.00
11/22/2005,05:03,1254.75,1255.00,1254.75,1255.00,118,101,219.00
11/22/2005,05:04,1255.00,1255.00,1255.00,1255.00,30,0,30.00
11/22/2005,05:05,1255.00,1255.00,1255.00,1255.00,11,0,11.00
11/22/2005,05:07,1255.00,1255.00,1255.00,1255.00,3,0,3.00
11/22/2005,05:09,1255.00,1255.00,1254.75,1254.75,28,1,29.00
11/22/2005,05:10,1255.00,1255.00,1255.00,1255.00,10,0,10.00
11/22/2005,05:13,1255.00,1255.25,1255.00,1255.25,29,0,29.00
11/22/2005,05:14,1255.25,1255.25,1255.25,1255.25,1,0,1.00
11/22/2005,05:17,1255.25,1255.25,1255.25,1255.25,5,0,5.00
11/22/2005,05:18,1255.25,1255.25,1255.00,1255.00,23,10,33.00
11/22/2005,05:19,1255.00,1255.00,1255.00,1255.00,0,57,57.00
11/22/2005,05:20,1255.00,1255.00,1255.00,1255.00,0,9,9.00
11/22/2005,05:21,1255.00,1255.00,1255.00,1255.00,0,20,20.00
11/22/2005,05:22,1255.00,1255.00,1255.00,1255.00,0,16,16.00
11/22/2005,05:23,1255.00,1255.00,1255.00,1255.00,0,3,3.00
11/22/2005,05:24,1255.00,1255.00,1255.00,1255.00,0,7,7.00
11/22/2005,05:29,1254.75,1254.75,1254.75,1254.75,0,10,10.00
11/22/2005,05:30,1254.75,1254.75,1254.75,1254.75,0,126,126.00
11/22/2005,05:31,1254.75,1254.75,1254.75,1254.75,0,16,16.00
11/22/2005,05:32,1254.50,1254.75,1254.50,1254.75,8,46,54.00
11/22/2005,05:33,1254.50,1254.75,1254.50,1254.50,2,3,5.00
11/22/2005,05:34,1254.50,1254.50,1254.50,1254.50,0,10,10.00
11/22/2005,05:35,1254.75,1254.75,1254.50,1254.50,3,1,4.00
11/22/2005,05:37,1254.75,1254.75,1254.75,1254.75,130,0,130.00
11/22/2005,05:38,1254.50,1254.50,1254.25,1254.50,16,688,704.00
11/22/2005,05:39,1254.50,1254.50,1254.25,1254.25,30,1,31.00
11/22/2005,05:40,1254.50,1254.50,1254.25,1254.50,19,23,42.00
11/22/2005,05:41,1254.50,1254.50,1254.25,1254.25,49,2,51.00
11/22/2005,05:42,1254.25,1254.25,1254.25,1254.25,0,63,63.00
11/22/2005,05:43,1254.50,1254.50,1254.25,1254.25,45,1,46.00
11/22/2005,05:44,1254.50,1254.50,1254.50,1254.50,10,0,10.00
11/22/2005,05:47,1254.50,1254.50,1254.50,1254.50,1,0,1.00
11/22/2005,05:48,1254.50,1254.50,1254.50,1254.50,44,0,44.00
11/22/2005,05:49,1254.75,1254.75,1254.75,1254.75,2,0,2.00
11/22/2005,05:50,1254.75,1254.75,1254.75,1254.75,3,0,3.00
11/22/2005,05:51,1254.50,1254.50,1254.50,1254.50,0,121,121.00
11/22/2005,05:52,1254.75,1254.75,1254.75,1254.75,1,0,1.00
11/22/2005,05:53,1254.75,1255.00,1254.75,1255.00,308,0,308.00
11/22/2005,05:54,1255.00,1255.00,1254.75,1255.00,110,1,111.00
11/22/2005,05:55,1255.00,1255.00,1255.00,1255.00,102,0,102.00
11/22/2005,05:56,1255.00,1255.25,1255.00,1255.00,22,3,25.00
11/22/2005,05:58,1255.00,1255.00,1255.00,1255.00,0,1,1.00
11/22/2005,05:59,1255.00,1255.00,1255.00,1255.00,0,53,53.00
11/22/2005,06:00,1255.00,1255.00,1254.75,1254.75,0,239,239.00
11/22/2005,06:01,1254.50,1254.75,1254.50,1254.75,3,70,73.00
11/22/2005,06:02,1254.75,1254.75,1254.75,1254.75,124,0,124.00
11/22/2005,06:03,1255.00,1255.00,1255.00,1255.00,2,0,2.00
11/22/2005,06:04,1254.75,1255.00,1254.75,1255.00,30,5,35.00
11/22/2005,06:05,1255.00,1255.00,1255.00,1255.00,104,0,104.00
11/22/2005,06:06,1254.75,1254.75,1254.75,1254.75,0,5,5.00
11/22/2005,06:07,1255.00,1255.00,1255.00,1255.00,73,0,73.00
11/22/2005,06:08,1255.00,1255.00,1255.00,1255.00,40,0,40.00
11/22/2005,06:09,1255.00,1255.00,1255.00,1255.00,5,0,5.00
11/22/2005,06:10,1255.00,1255.00,1254.75,1254.75,11,2,13.00
11/22/2005,06:13,1255.00,1255.00,1255.00,1255.00,189,0,189.00
11/22/2005,06:14,1255.00,1255.00,1255.00,1255.00,1,0,1.00
11/22/2005,06:15,1255.00,1255.00,1255.00,1255.00,5,0,5.00
11/22/2005,06:16,1255.00,1255.00,1255.00,1255.00,35,0,35.00
11/22/2005,06:17,1254.75,1255.00,1254.75,1255.00,2,1,3.00
11/22/2005,06:18,1255.00,1255.00,1255.00,1255.00,22,0,22.00
11/22/2005,06:19,1255.00,1255.00,1255.00,1255.00,3,0,3.00
11/22/2005,06:20,1255.00,1255.00,1255.00,1255.00,43,0,43.00
11/22/2005,06:21,1255.00,1255.00,1255.00,1255.00,1,0,1.00
11/22/2005,06:22,1255.00,1255.00,1255.00,1255.00,27,0,27.00
11/22/2005,06:23,1254.75,1254.75,1254.75,1254.75,0,104,104.00
11/22/2005,06:24,1254.75,1254.75,1254.75,1254.75,0,41,41.00
11/22/2005,06:28,1254.75,1254.75,1254.25,1254.50,231,195,426.00
11/22/2005,06:29,1254.50,1254.50,1254.50,1254.50,305,0,305.00
11/22/2005,06:30,1254.50,1254.50,1254.25,1254.25,79,402,481.00
11/22/2005,06:31,1254.25,1254.50,1254.25,1254.25,1,24,25.00
11/22/2005,06:32,1254.50,1254.50,1254.25,1254.25,60,2,62.00
11/22/2005,06:33,1254.25,1254.50,1254.25,1254.50,4,3,7.00
11/22/2005,06:34,1254.50,1254.50,1254.50,1254.50,1,0,1.00
11/22/2005,06:35,1254.50,1254.50,1254.50,1254.50,5,0,5.00
11/22/2005,06:36,1254.50,1254.50,1254.50,1254.50,31,0,31.00
11/22/2005,06:37,1254.50,1254.50,1254.50,1254.50,407,0,407.00
11/22/2005,06:38,1254.50,1254.75,1254.50,1254.75,36,0,36.00
11/22/2005,06:39,1254.50,1254.50,1254.50,1254.50,0,280,280.00
11/22/2005,06:40,1254.25,1254.50,1254.25,1254.50,200,6,206.00
11/22/2005,06:41,1254.50,1254.75,1254.50,1254.50,400,2,402.00
11/22/2005,06:42,1254.75,1254.75,1254.75,1254.75,2,0,2.00
11/22/2005,06:43,1254.50,1254.50,1254.50,1254.50,0,109,109.00
11/22/2005,06:45,1254.50,1254.50,1254.50,1254.50,0,18,18.00
11/22/2005,06:46,1254.50,1254.50,1254.50,1254.50,0,5,5.00
11/22/2005,06:47,1254.50,1254.50,1254.50,1254.50,0,10,10.00
11/22/2005,06:48,1254.50,1254.50,1254.50,1254.50,0,1,1.00
11/22/2005,06:49,1254.50,1254.50,1254.25,1254.50,5,3,8.00
11/22/2005,06:51,1254.25,1254.50,1254.25,1254.50,138,1,139.00
11/22/2005,06:52,1254.50,1254.50,1254.50,1254.50,19,0,19.00
11/22/2005,06:53,1254.50,1254.50,1254.50,1254.50,54,0,54.00
11/22/2005,06:54,1254.50,1254.50,1254.25,1254.25,50,50,100.00
11/22/2005,06:55,1254.25,1254.25,1254.25,1254.25,0,46,46.00
11/22/2005,06:56,1254.25,1254.25,1254.25,1254.25,0,9,9.00
11/22/2005,06:57,1254.25,1254.25,1254.25,1254.25,0,2,2.00
11/22/2005,06:58,1254.50,1254.50,1254.50,1254.50,6,0,6.00
11/22/2005,06:59,1254.50,1254.75,1254.50,1254.50,284,33,317.00
11/22/2005,07:00,1254.50,1254.50,1254.50,1254.50,0,71,71.00
11/22/2005,07:01,1254.50,1254.50,1254.25,1254.25,0,203,203.00
11/22/2005,07:02,1254.00,1254.25,1254.00,1254.25,310,229,539.00
11/22/2005,07:03,1254.50,1254.50,1254.25,1254.25,2,1,3.00
11/22/2005,07:04,1254.25,1254.50,1254.25,1254.25,1,90,91.00
11/22/2005,07:05,1254.25,1254.25,1254.00,1254.25,2,17,19.00
11/22/2005,07:06,1254.00,1254.25,1254.00,1254.00,6,10,16.00
11/22/2005,07:07,1254.25,1254.25,1254.00,1254.00,23,2,25.00
11/22/2005,07:08,1254.00,1254.50,1254.00,1254.50,124,1,125.00
11/22/2005,07:09,1254.25,1254.25,1254.00,1254.25,29,97,126.00
11/22/2005,07:10,1254.25,1254.25,1254.25,1254.25,21,0,21.00
11/22/2005,07:11,1254.50,1254.50,1254.25,1254.25,2,1,3.00
11/22/2005,07:12,1254.25,1254.25,1254.25,1254.25,0,9,9.00
11/22/2005,07:13,1254.25,1254.25,1254.25,1254.25,0,61,61.00
11/22/2005,07:14,1254.25,1254.25,1254.25,1254.25,0,9,9.00
11/22/2005,07:15,1254.50,1254.50,1254.25,1254.50,5,11,16.00
11/22/2005,07:16,1254.25,1254.25,1254.25,1254.25,0,4,4.00
11/22/2005,07:17,1254.25,1254.50,1254.25,1254.50,90,8,98.00
11/22/2005,07:18,1254.50,1254.75,1254.50,1254.50,451,119,570.00
11/22/2005,07:19,1254.50,1254.50,1254.25,1254.50,121,4,125.00
11/22/2005,07:20,1254.50,1254.75,1254.25,1254.75,99,4,103.00
11/22/2005,07:21,1254.50,1254.75,1254.50,1254.75,13,5,18.00
11/22/2005,07:22,1254.75,1254.75,1254.75,1254.75,30,0,30.00
11/22/2005,07:23,1254.75,1254.75,1254.75,1254.75,39,0,39.00
11/22/2005,07:24,1254.50,1254.50,1254.50,1254.50,0,5,5.00
11/22/2005,07:25,1254.75,1254.75,1254.75,1254.75,6,0,6.00
11/22/2005,07:26,1254.50,1254.75,1254.50,1254.50,6,20,26.00
11/22/2005,07:27,1254.50,1254.75,1254.50,1254.75,5,2,7.00
11/22/2005,07:28,1254.50,1254.50,1254.50,1254.50,0,50,50.00
11/22/2005,07:29,1254.50,1254.50,1254.50,1254.50,0,11,11.00
11/22/2005,07:30,1254.50,1254.50,1254.50,1254.50,0,317,317.00
11/22/2005,07:31,1254.50,1254.50,1254.25,1254.50,1,8,9.00
11/22/2005,07:32,1254.50,1254.75,1254.50,1254.50,46,1,47.00
11/22/2005,07:33,1254.50,1254.75,1254.50,1254.50,2,26,28.00
11/22/2005,07:34,1254.50,1254.50,1254.50,1254.50,0,8,8.00
11/22/2005,07:35,1254.50,1254.50,1254.50,1254.50,0,145,145.00
11/22/2005,07:36,1254.50,1254.50,1254.25,1254.25,0,309,309.00
11/22/2005,07:37,1254.00,1254.25,1254.00,1254.25,95,3,98.00
11/22/2005,07:38,1254.25,1254.25,1253.75,1253.75,9,551,560.00
11/22/2005,07:39,1253.75,1254.00,1253.75,1254.00,63,289,352.00
11/22/2005,07:40,1254.00,1254.25,1253.75,1254.25,275,1,276.00
11/22/2005,07:41,1254.00,1254.25,1254.00,1254.25,560,19,579.00
11/22/2005,07:42,1254.25,1254.25,1254.00,1254.25,17,254,271.00
11/22/2005,07:43,1254.00,1254.25,1254.00,1254.00,63,2,65.00
11/22/2005,07:44,1254.25,1254.25,1254.00,1254.00,3,44,47.00
11/22/2005,07:45,1254.00,1254.25,1254.00,1254.25,63,1,64.00
11/22/2005,07:46,1254.25,1254.25,1254.25,1254.25,329,0,329.00
11/22/2005,07:47,1254.50,1254.50,1254.25,1254.50,64,5,69.00
11/22/2005,07:48,1254.25,1254.50,1254.25,1254.50,17,5,22.00
11/22/2005,07:49,1254.25,1254.50,1254.25,1254.50,38,1,39.00
11/22/2005,07:50,1254.25,1254.50,1254.25,1254.50,8,11,19.00
11/22/2005,07:51,1254.50,1254.50,1254.25,1254.50,47,232,279.00
11/22/2005,07:52,1254.25,1254.50,1254.25,1254.25,100,35,135.00
11/22/2005,07:53,1254.50,1254.50,1254.50,1254.50,40,0,40.00
11/22/2005,07:54,1254.25,1254.25,1254.00,1254.25,108,207,315.00
11/22/2005,07:55,1254.25,1254.50,1254.25,1254.25,111,69,180.00
11/22/2005,07:56,1254.25,1254.50,1254.25,1254.25,2,158,160.00
11/22/2005,07:57,1254.50,1254.50,1254.25,1254.50,244,10,254.00
11/22/2005,07:58,1254.50,1254.50,1254.50,1254.50,28,0,28.00
11/22/2005,07:59,1254.50,1254.50,1254.50,1254.50,51,0,51.00
11/22/2005,08:00,1254.50,1254.50,1254.25,1254.25,27,12,39.00
11/22/2005,08:01,1254.25,1254.50,1254.25,1254.50,69,3,72.00
11/22/2005,08:02,1254.50,1254.50,1254.50,1254.50,60,0,60.00
11/22/2005,08:03,1254.50,1254.75,1254.50,1254.75,122,16,138.00
11/22/2005,08:04,1254.75,1255.00,1254.75,1255.00,988,4,992.00
11/22/2005,08:05,1255.00,1255.00,1255.00,1255.00,629,0,629.00
11/22/2005,08:06,1255.00,1255.00,1254.75,1254.75,157,61,218.00
11/22/2005,08:07,1254.75,1255.00,1254.75,1255.00,78,77,155.00
11/22/2005,08:08,1255.00,1255.00,1254.75,1254.75,4,1,5.00
11/22/2005,08:09,1254.75,1254.75,1254.75,1254.75,0,7,7.00
11/22/2005,08:10,1255.00,1255.00,1254.75,1254.75,97,6,103.00
11/22/2005,08:11,1255.00,1255.00,1254.75,1254.75,3,12,15.00
11/22/2005,08:12,1255.00,1255.00,1254.75,1254.75,31,219,250.00
11/22/2005,08:13,1254.75,1254.75,1254.75,1254.75,0,63,63.00
11/22/2005,08:14,1254.75,1254.75,1254.75,1254.75,0,30,30.00
11/22/2005,08:15,1254.75,1254.75,1254.50,1254.50,0,495,495.00
11/22/2005,08:16,1254.50,1254.75,1254.50,1254.50,1,153,154.00
11/22/2005,08:17,1254.75,1254.75,1254.50,1254.75,2,1,3.00
11/22/2005,08:18,1254.75,1254.75,1254.50,1254.50,16,11,27.00
11/22/2005,08:19,1254.75,1255.00,1254.50,1255.00,247,3,250.00
11/22/2005,08:20,1255.00,1255.00,1254.75,1255.00,23,11,34.00
11/22/2005,08:21,1254.75,1255.00,1254.75,1254.75,1,11,12.00
11/22/2005,08:22,1254.75,1255.00,1254.75,1255.00,379,130,509.00
11/22/2005,08:23,1255.00,1255.00,1254.75,1255.00,116,2,118.00
11/22/2005,08:24,1255.00,1255.00,1254.75,1255.00,180,105,285.00
11/22/2005,08:25,1255.00,1255.00,1254.75,1254.75,12,323,335.00
11/22/2005,08:26,1254.75,1254.75,1254.50,1254.75,22,69,91.00
11/22/2005,08:27,1254.75,1254.75,1254.50,1254.50,13,212,225.00
11/22/2005,08:28,1254.50,1254.50,1254.50,1254.50,0,345,345.00
11/22/2005,08:29,1254.75,1254.75,1254.00,1254.00,130,1814,1944.00
11/22/2005,08:30,1254.25,1254.50,1254.25,1254.25,491,1101,1592.00
11/22/2005,08:31,1254.50,1254.50,1253.75,1254.00,2174,3642,5816.00
11/22/2005,08:32,1253.75,1254.25,1253.75,1254.25,1576,295,1871.00
11/22/2005,08:33,1254.00,1254.50,1254.00,1254.25,1325,922,2247.00
11/22/2005,08:34,1254.50,1254.75,1254.25,1254.50,1370,678,2048.00
11/22/2005,08:35,1254.25,1254.75,1254.25,1254.50,806,307,1113.00
11/22/2005,08:36,1254.50,1254.75,1253.75,1253.75,601,1822,2423.00
11/22/2005,08:37,1253.75,1254.00,1253.25,1253.50,851,2477,3328.00
11/22/2005,08:38,1253.50,1253.50,1253.00,1253.25,3219,1479,4698.00
11/22/2005,08:39,1253.00,1253.50,1253.00,1253.50,2241,444,2685.00
11/22/2005,08:40,1253.25,1253.50,1253.00,1253.50,2762,1567,4329.00
11/22/2005,08:41,1253.50,1253.75,1253.00,1253.50,1736,2019,3755.00
11/22/2005,08:42,1253.25,1253.75,1253.25,1253.75,636,479,1115.00
11/22/2005,08:43,1253.75,1253.75,1253.50,1253.75,220,153,373.00
11/22/2005,08:44,1253.75,1254.25,1253.50,1253.75,2217,862,3079.00
11/22/2005,08:45,1253.75,1254.25,1253.75,1254.25,1304,166,1470.00
11/22/2005,08:46,1254.25,1254.50,1254.00,1254.50,1566,1720,3286.00
11/22/2005,08:47,1254.25,1254.75,1254.00,1254.50,1547,656,2203.00
11/22/2005,08:48,1254.25,1254.50,1254.25,1254.50,500,208,708.00
11/22/2005,08:49,1254.50,1254.75,1254.00,1254.25,801,1044,1845.00
11/22/2005,08:50,1254.00,1254.00,1253.75,1254.00,528,668,1196.00
11/22/2005,08:51,1254.00,1254.50,1253.75,1253.75,444,1235,1679.00
11/22/2005,08:52,1253.75,1254.00,1253.50,1254.00,901,1015,1916.00
11/22/2005,08:53,1253.75,1254.50,1253.75,1254.50,2119,105,2224.00
11/22/2005,08:54,1254.50,1254.50,1254.00,1254.00,48,580,628.00
11/22/2005,08:55,1254.25,1254.75,1253.50,1253.50,1100,3378,4478.00
11/22/2005,08:56,1253.50,1253.75,1253.00,1253.25,1320,2797,4117.00
11/22/2005,08:57,1253.25,1253.50,1253.00,1253.25,916,1673,2589.00
11/22/2005,08:58,1253.00,1253.50,1253.00,1253.25,1348,1411,2759.00
11/22/2005,08:59,1253.25,1253.75,1253.00,1253.75,1854,790,2644.00
11/22/2005,09:00,1253.75,1253.75,1253.00,1253.25,466,1647,2113.00
11/22/2005,09:01,1253.25,1253.50,1253.00,1253.50,834,682,1516.00
11/22/2005,09:02,1253.25,1253.50,1253.00,1253.50,288,377,665.00
11/22/2005,09:03,1253.50,1253.75,1253.25,1253.50,973,496,1469.00
11/22/2005,09:04,1253.75,1254.00,1253.25,1254.00,1716,235,1951.00
11/22/2005,09:05,1254.00,1254.50,1253.75,1254.50,1702,81,1783.00
11/22/2005,09:06,1254.50,1254.75,1253.75,1254.25,2569,2750,5319.00
11/22/2005,09:07,1254.25,1254.50,1254.00,1254.25,949,783,1732.00
11/22/2005,09:08,1254.00,1254.25,1253.75,1254.00,454,909,1363.00
11/22/2005,09:09,1253.75,1253.75,1253.50,1253.50,225,702,927.00
11/22/2005,09:10,1253.50,1253.75,1253.25,1253.25,520,920,1440.00
11/22/2005,09:11,1253.50,1253.50,1253.00,1253.00,665,2636,3301.00
11/22/2005,09:12,1253.00,1253.50,1253.00,1253.50,2798,62,2860.00
11/22/2005,09:13,1253.75,1253.75,1253.25,1253.75,497,477,974.00
11/22/2005,09:14,1253.75,1254.00,1253.50,1253.75,1377,741,2118.00
11/22/2005,09:15,1253.75,1253.75,1253.00,1253.00,699,1440,2139.00
11/22/2005,09:16,1253.00,1254.25,1253.00,1254.25,2685,216,2901.00
11/22/2005,09:17,1254.25,1254.50,1254.00,1254.50,1386,523,1909.00
11/22/2005,09:18,1254.50,1254.50,1254.00,1254.00,744,340,1084.00
11/22/2005,09:19,1254.25,1254.25,1253.75,1254.00,813,433,1246.00
11/22/2005,09:20,1254.25,1254.75,1254.25,1254.50,1357,686,2043.00
11/22/2005,09:21,1254.50,1255.00,1254.25,1254.75,1555,1202,2757.00
11/22/2005,09:22,1254.75,1255.00,1254.50,1255.00,1197,546,1743.00
11/22/2005,09:23,1255.00,1255.25,1254.75,1255.00,998,1125,2123.00
11/22/2005,09:24,1255.00,1255.00,1254.00,1254.25,594,2326,2920.00
11/22/2005,09:25,1254.50,1254.50,1254.25,1254.50,51,681,732.00
11/22/2005,09:26,1254.25,1254.50,1254.25,1254.25,109,29,138.00
11/22/2005,09:27,1254.50,1254.50,1254.25,1254.50,1249,78,1327.00
11/22/2005,09:28,1254.50,1255.00,1254.00,1254.75,1487,929,2416.00
11/22/2005,09:29,1254.75,1255.50,1254.50,1255.25,3476,1458,4934.00
11/22/2005,09:30,1255.50,1255.50,1254.75,1255.00,2186,2181,4367.00
11/22/2005,09:31,1255.00,1255.50,1255.00,1255.50,900,620,1520.00
11/22/2005,09:32,1255.50,1255.50,1255.00,1255.50,1214,1152,2366.00
11/22/2005,09:33,1255.50,1256.50,1255.50,1256.00,6632,2576,9208.00
11/22/2005,09:34,1256.00,1256.25,1255.50,1255.75,1335,2778,4113.00
11/22/2005,09:35,1255.75,1256.00,1255.50,1255.50,379,1807,2186.00
11/22/2005,09:36,1255.50,1256.00,1255.50,1256.00,903,514,1417.00
11/22/2005,09:37,1255.75,1256.00,1255.50,1255.75,359,906,1265.00
11/22/2005,09:38,1255.75,1255.75,1255.25,1255.50,773,1110,1883.00
11/22/2005,09:39,1255.50,1255.75,1255.25,1255.50,224,696,920.00
11/22/2005,09:40,1255.50,1255.50,1255.25,1255.50,250,678,928.00
11/22/2005,09:41,1255.50,1255.75,1255.25,1255.50,355,556,911.00
11/22/2005,09:42,1255.25,1255.50,1255.25,1255.50,16,68,84.00
11/22/2005,09:43,1255.25,1256.00,1255.25,1255.75,791,205,996.00
11/22/2005,09:44,1256.00,1256.00,1255.50,1255.50,36,613,649.00
11/22/2005,09:45,1255.50,1256.00,1255.25,1255.75,656,1424,2080.00
11/22/2005,09:46,1255.75,1256.00,1255.50,1255.75,579,1045,1624.00
11/22/2005,09:47,1256.00,1256.00,1255.50,1255.75,108,162,270.00
11/22/2005,09:48,1255.75,1256.00,1255.50,1255.75,502,404,906.00
11/22/2005,09:49,1255.50,1255.75,1255.25,1255.50,444,846,1290.00
11/22/2005,09:50,1255.50,1256.00,1255.50,1255.75,445,511,956.00
11/22/2005,09:51,1256.00,1256.00,1255.50,1255.50,34,1138,1172.00
11/22/2005,09:52,1255.75,1255.75,1255.50,1255.50,58,89,147.00
11/22/2005,09:53,1255.50,1255.75,1255.25,1255.50,458,529,987.00
11/22/2005,09:54,1255.50,1255.75,1255.50,1255.50,510,555,1065.00
11/22/2005,09:55,1255.75,1256.00,1255.50,1255.75,598,395,993.00
11/22/2005,09:56,1255.50,1255.75,1255.50,1255.50,73,525,598.00
11/22/2005,09:57,1255.50,1255.75,1255.50,1255.75,54,58,112.00
11/22/2005,09:58,1255.75,1256.00,1255.50,1255.50,602,270,872.00
11/22/2005,09:59,1255.75,1255.75,1255.50,1255.75,73,517,590.00
11/22/2005,10:00,1255.75,1255.75,1255.50,1255.75,17,321,338.00
11/22/2005,10:01,1255.75,1256.00,1255.50,1255.75,952,34,986.00
11/22/2005,10:02,1256.00,1256.75,1255.75,1256.50,3325,1002,4327.00
11/22/2005,10:03,1256.50,1256.50,1255.50,1255.75,106,2615,2721.00
11/22/2005,10:04,1255.50,1255.75,1255.50,1255.75,358,63,421.00
11/22/2005,10:05,1255.50,1255.75,1254.75,1254.75,445,3489,3934.00
11/22/2005,10:06,1254.75,1255.00,1254.50,1254.75,260,1621,1881.00
11/22/2005,10:07,1254.75,1255.25,1254.50,1255.00,1668,779,2447.00
11/22/2005,10:08,1255.00,1255.00,1254.75,1254.75,76,83,159.00
11/22/2005,10:09,1254.75,1255.50,1254.75,1255.50,1142,229,1371.00
11/22/2005,10:10,1255.50,1255.50,1255.00,1255.25,210,330,540.00
11/22/2005,10:11,1255.00,1255.50,1255.00,1255.50,252,279,531.00
11/22/2005,10:12,1255.50,1255.50,1255.25,1255.50,284,351,635.00
11/22/2005,10:13,1255.50,1255.50,1255.25,1255.25,20,218,238.00
11/22/2005,10:14,1255.25,1255.25,1255.00,1255.25,11,446,457.00
11/22/2005,10:15,1255.00,1255.50,1255.00,1255.25,493,151,644.00
11/22/2005,10:16,1255.25,1255.25,1254.75,1254.75,50,261,311.00
11/22/2005,10:17,1255.00,1255.25,1254.75,1255.00,148,81,229.00
11/22/2005,10:18,1255.00,1255.25,1255.00,1255.25,322,235,557.00
11/22/2005,10:19,1255.25,1255.25,1255.00,1255.00,167,263,430.00
11/22/2005,10:20,1255.00,1255.25,1255.00,1255.25,10,65,75.00
11/22/2005,10:21,1255.25,1255.25,1255.00,1255.00,47,41,88.00
11/22/2005,10:22,1255.00,1255.50,1254.75,1255.00,822,579,1401.00
11/22/2005,10:23,1255.00,1255.25,1255.00,1255.25,870,99,969.00
11/22/2005,10:24,1255.25,1255.50,1255.25,1255.25,98,177,275.00
11/22/2005,10:25,1255.25,1255.50,1255.00,1255.00,46,203,249.00
11/22/2005,10:26,1255.00,1255.25,1255.00,1255.25,62,72,134.00
11/22/2005,10:27,1255.25,1255.75,1255.00,1255.75,724,28,752.00
11/22/2005,10:28,1255.50,1255.75,1255.50,1255.75,323,332,655.00
11/22/2005,10:29,1255.75,1255.75,1255.50,1255.50,192,37,229.00
11/22/2005,10:30,1255.50,1255.75,1255.25,1255.50,80,605,685.00
11/22/2005,10:31,1255.25,1255.50,1255.00,1255.25,61,186,247.00
11/22/2005,10:32,1255.00,1255.50,1255.00,1255.50,424,7,431.00
11/22/2005,10:33,1255.50,1255.50,1255.00,1255.25,216,166,382.00
11/22/2005,10:34,1255.25,1255.75,1255.25,1255.25,254,73,327.00
11/22/2005,10:35,1255.50,1255.50,1255.00,1255.00,57,362,419.00
11/22/2005,10:36,1255.25,1255.50,1255.00,1255.50,226,22,248.00
11/22/2005,10:37,1255.25,1255.50,1255.25,1255.50,130,167,297.00
11/22/2005,10:38,1255.50,1255.50,1255.25,1255.25,228,165,393.00
11/22/2005,10:39,1255.25,1255.50,1255.00,1255.25,151,189,340.00
11/22/2005,10:40,1255.25,1255.75,1255.25,1255.50,426,47,473.00
11/22/2005,10:41,1255.50,1255.50,1255.25,1255.50,54,322,376.00
11/22/2005,10:42,1255.50,1255.75,1255.50,1255.75,641,47,688.00
11/22/2005,10:43,1255.75,1256.00,1255.75,1256.00,475,255,730.00
11/22/2005,10:44,1255.75,1256.00,1255.50,1255.50,163,410,573.00
11/22/2005,10:45,1255.50,1255.50,1255.25,1255.25,287,450,737.00
11/22/2005,10:46,1255.50,1255.50,1255.25,1255.25,101,16,117.00
11/22/2005,10:47,1255.50,1255.50,1255.25,1255.50,59,11,70.00
11/22/2005,10:48,1255.25,1255.50,1255.25,1255.25,64,27,91.00
11/22/2005,10:49,1255.50,1255.75,1255.25,1255.50,559,341,900.00
11/22/2005,10:50,1255.25,1255.75,1255.25,1255.50,291,103,394.00
11/22/2005,10:51,1255.50,1255.50,1255.25,1255.50,81,20,101.00
11/22/2005,10:52,1255.50,1255.75,1255.50,1255.75,468,75,543.00
11/22/2005,10:53,1255.75,1256.00,1255.50,1256.00,415,79,494.00
11/22/2005,10:54,1256.00,1256.00,1255.50,1255.75,195,137,332.00
11/22/2005,10:55,1255.75,1256.00,1255.50,1255.50,61,531,592.00
11/22/2005,10:56,1255.75,1255.75,1255.50,1255.50,2,180,182.00
11/22/2005,10:57,1255.50,1255.75,1255.50,1255.75,48,35,83.00
11/22/2005,10:58,1255.75,1255.75,1255.50,1255.75,161,8,169.00
11/22/2005,10:59,1255.75,1256.00,1255.50,1255.75,177,299,476.00
11/22/2005,11:00,1256.00,1256.00,1255.50,1255.50,413,122,535.00
11/22/2005,11:01,1255.75,1256.00,1255.50,1255.75,148,311,459.00
11/22/2005,11:02,1255.50,1256.00,1255.50,1256.00,292,69,361.00
11/22/2005,11:03,1255.75,1256.00,1255.75,1255.75,36,42,78.00
11/22/2005,11:04,1256.00,1256.25,1255.75,1256.00,1763,378,2141.00
11/22/2005,11:05,1256.25,1256.50,1256.00,1256.25,638,521,1159.00
11/22/2005,11:06,1256.50,1256.50,1256.00,1256.25,335,543,878.00
11/22/2005,11:07,1256.25,1256.25,1256.00,1256.00,46,137,183.00
11/22/2005,11:08,1256.00,1256.25,1255.75,1255.75,196,575,771.00
11/22/2005,11:09,1255.75,1256.00,1255.75,1256.00,13,19,32.00
11/22/2005,11:10,1255.75,1256.00,1255.75,1256.00,124,28,152.00
11/22/2005,11:11,1256.00,1256.25,1255.75,1256.00,42,278,320.00
11/22/2005,11:12,1256.00,1256.00,1255.50,1255.75,204,455,659.00
11/22/2005,11:13,1256.00,1256.00,1255.75,1255.75,194,78,272.00
11/22/2005,11:14,1256.00,1256.00,1255.50,1255.75,37,285,322.00
11/22/2005,11:15,1255.75,1255.75,1255.50,1255.75,162,31,193.00
11/22/2005,11:16,1255.75,1256.00,1255.75,1255.75,154,7,161.00
11/22/2005,11:17,1255.75,1256.00,1255.50,1255.50,155,342,497.00
11/22/2005,11:18,1255.75,1255.75,1255.25,1255.50,117,554,671.00
11/22/2005,11:19,1255.50,1255.75,1255.50,1255.75,10,25,35.00
11/22/2005,11:20,1255.50,1255.75,1255.50,1255.50,2,786,788.00
11/22/2005,11:21,1255.50,1255.50,1255.00,1255.25,172,1212,1384.00
11/22/2005,11:22,1255.25,1255.50,1255.00,1255.25,469,722,1191.00
11/22/2005,11:23,1255.25,1255.50,1255.00,1255.50,432,183,615.00
11/22/2005,11:24,1255.25,1255.50,1255.00,1255.25,65,101,166.00
11/22/2005,11:25,1255.25,1255.50,1255.25,1255.25,2,183,185.00
11/22/2005,11:26,1255.25,1255.50,1255.25,1255.25,29,64,93.00
11/22/2005,11:27,1255.25,1255.50,1255.25,1255.50,152,104,256.00
11/22/2005,11:28,1255.50,1255.75,1255.25,1255.50,298,55,353.00
11/22/2005,11:29,1255.75,1255.75,1255.50,1255.75,249,14,263.00
11/22/2005,11:30,1255.50,1256.00,1255.50,1255.75,426,72,498.00
11/22/2005,11:31,1255.75,1256.00,1255.50,1255.50,427,474,901.00
11/22/2005,11:32,1255.50,1255.75,1255.50,1255.75,50,6,56.00
11/22/2005,11:33,1255.75,1256.00,1255.50,1255.75,320,39,359.00
11/22/2005,11:34,1255.75,1255.75,1255.50,1255.75,290,6,296.00
11/22/2005,11:35,1255.75,1255.75,1255.50,1255.75,45,14,59.00
11/22/2005,11:36,1255.75,1255.75,1255.50,1255.75,68,38,106.00
11/22/2005,11:37,1255.50,1255.75,1255.25,1255.25,32,402,434.00
11/22/2005,11:38,1255.50,1255.75,1255.25,1255.75,153,6,159.00
11/22/2005,11:39,1255.75,1255.75,1255.50,1255.75,24,12,36.00
11/22/2005,11:40,1255.75,1255.75,1255.50,1255.50,13,11,24.00
11/22/2005,11:41,1255.75,1255.75,1255.50,1255.50,30,260,290.00
11/22/2005,11:42,1255.75,1255.75,1255.50,1255.50,1,65,66.00
11/22/2005,11:43,1255.50,1255.75,1255.50,1255.50,5,54,59.00
11/22/2005,11:44,1255.50,1255.75,1255.50,1255.75,13,17,30.00
11/22/2005,11:45,1255.75,1255.75,1255.50,1255.50,10,269,279.00
11/22/2005,11:46,1255.50,1255.50,1255.25,1255.25,7,52,59.00
11/22/2005,11:47,1255.50,1255.75,1255.25,1255.50,347,2,349.00
11/22/2005,11:48,1255.75,1256.00,1255.50,1256.00,235,19,254.00
11/22/2005,11:49,1256.00,1256.00,1255.50,1255.50,22,274,296.00
11/22/2005,11:50,1255.50,1255.75,1255.50,1255.75,5,6,11.00
11/22/2005,11:51,1255.50,1255.50,1255.50,1255.50,0,282,282.00
11/22/2005,11:52,1255.50,1255.50,1255.25,1255.25,1,64,65.00
11/22/2005,11:53,1255.50,1255.50,1255.25,1255.25,15,3,18.00
11/22/2005,11:54,1255.25,1255.50,1255.25,1255.50,13,8,21.00
11/22/2005,11:55,1255.50,1255.50,1255.25,1255.25,118,3,121.00
11/22/2005,11:56,1255.50,1255.50,1255.00,1255.25,288,800,1088.00
11/22/2005,11:57,1255.50,1255.50,1255.25,1255.25,32,50,82.00
11/22/2005,11:58,1255.25,1255.50,1255.25,1255.50,25,62,87.00
11/22/2005,11:59,1255.25,1255.50,1255.25,1255.50,7,18,25.00
11/22/2005,12:00,1255.50,1255.50,1255.25,1255.50,59,14,73.00
11/22/2005,12:01,1255.50,1256.00,1255.25,1255.75,949,137,1086.00
11/22/2005,12:02,1256.00,1256.75,1255.75,1256.75,2269,453,2722.00
11/22/2005,12:03,1256.75,1257.00,1256.50,1257.00,2153,582,2735.00
11/22/2005,12:04,1257.00,1257.25,1256.75,1257.00,2609,635,3244.00
11/22/2005,12:05,1257.00,1257.25,1256.75,1257.00,277,519,796.00
11/22/2005,12:06,1256.75,1257.75,1256.75,1257.50,4282,1441,5723.00
11/22/2005,12:07,1257.50,1257.75,1257.25,1257.25,1623,182,1805.00
11/22/2005,12:08,1257.25,1257.50,1256.75,1257.00,504,1325,1829.00
11/22/2005,12:09,1257.25,1257.25,1256.75,1257.00,85,301,386.00
11/22/2005,12:10,1257.00,1257.25,1256.75,1256.75,257,231,488.00
11/22/2005,12:11,1257.00,1257.25,1256.75,1257.25,392,241,633.00
11/22/2005,12:12,1257.00,1257.25,1256.75,1257.00,118,147,265.00
11/22/2005,12:13,1257.00,1257.50,1256.75,1257.25,824,98,922.00
11/22/2005,12:14,1257.25,1257.25,1257.00,1257.25,19,76,95.00
11/22/2005,12:15,1257.00,1257.25,1257.00,1257.25,281,104,385.00
11/22/2005,12:16,1257.25,1257.25,1257.00,1257.25,146,25,171.00
11/22/2005,12:17,1257.25,1257.75,1257.00,1257.00,1267,1501,2768.00
11/22/2005,12:18,1257.00,1257.00,1256.50,1256.50,416,1932,2348.00
11/22/2005,12:19,1256.50,1256.50,1256.00,1256.25,1242,2589,3831.00
11/22/2005,12:20,1256.00,1256.50,1256.00,1256.25,561,1114,1675.00
11/22/2005,12:21,1256.00,1256.25,1256.00,1256.00,372,317,689.00
11/22/2005,12:22,1256.00,1256.25,1256.00,1256.25,397,98,495.00
11/22/2005,12:23,1256.25,1256.50,1256.00,1256.00,303,509,812.00
11/22/2005,12:24,1256.25,1256.25,1256.00,1256.25,325,56,381.00
11/22/2005,12:25,1256.25,1256.50,1256.00,1256.25,39,482,521.00
11/22/2005,12:26,1256.25,1256.25,1256.00,1256.25,261,235,496.00
11/22/2005,12:27,1256.25,1256.25,1256.00,1256.25,383,9,392.00
11/22/2005,12:28,1256.25,1256.50,1256.00,1256.50,353,11,364.00
11/22/2005,12:29,1256.50,1256.50,1256.25,1256.25,44,27,71.00
11/22/2005,12:30,1256.50,1256.50,1256.50,1256.50,49,0,49.00
11/22/2005,12:31,1256.50,1256.50,1256.25,1256.25,31,11,42.00
11/22/2005,12:32,1256.25,1256.50,1256.00,1256.00,22,455,477.00
11/22/2005,12:33,1256.00,1256.00,1255.50,1255.75,720,2366,3086.00
11/22/2005,12:34,1255.75,1256.00,1255.50,1255.50,162,1523,1685.00
11/22/2005,12:35,1255.75,1255.75,1255.50,1255.75,26,121,147.00
11/22/2005,12:36,1255.75,1256.00,1255.75,1255.75,473,125,598.00
11/22/2005,12:37,1255.75,1256.00,1255.75,1256.00,725,21,746.00
11/22/2005,12:38,1256.00,1256.00,1255.75,1256.00,486,38,524.00
11/22/2005,12:39,1256.00,1256.00,1255.75,1256.00,16,63,79.00
11/22/2005,12:40,1256.00,1256.50,1256.00,1256.25,375,45,420.00
11/22/2005,12:41,1256.50,1256.50,1256.00,1256.50,362,310,672.00
11/22/2005,12:42,1256.50,1256.50,1255.75,1256.00,94,772,866.00
11/22/2005,12:43,1256.00,1256.00,1255.75,1255.75,16,193,209.00
11/22/2005,12:44,1255.75,1256.00,1255.75,1255.75,157,155,312.00
11/22/2005,12:45,1256.00,1256.25,1256.00,1256.00,273,122,395.00
11/22/2005,12:46,1256.00,1256.25,1256.00,1256.25,72,21,93.00
11/22/2005,12:47,1256.00,1256.25,1256.00,1256.00,5,22,27.00
11/22/2005,12:48,1256.00,1256.25,1255.75,1256.00,205,394,599.00
11/22/2005,12:49,1256.25,1256.50,1256.00,1256.25,520,205,725.00
11/22/2005,12:50,1256.25,1256.25,1256.00,1256.25,7,14,21.00
11/22/2005,12:51,1256.25,1256.25,1256.00,1256.00,50,28,78.00
11/22/2005,12:52,1256.00,1256.00,1255.75,1255.75,22,410,432.00
11/22/2005,12:53,1255.75,1256.00,1255.75,1256.00,165,65,230.00
11/22/2005,12:54,1255.75,1256.00,1255.50,1255.75,93,374,467.00
11/22/2005,12:55,1256.00,1256.00,1255.50,1255.75,137,235,372.00
11/22/2005,12:56,1255.75,1256.00,1255.75,1256.00,149,78,227.00
11/22/2005,12:57,1256.00,1256.00,1255.75,1255.75,218,14,232.00
11/22/2005,12:58,1255.75,1256.00,1255.75,1255.75,13,453,466.00
11/22/2005,12:59,1255.75,1256.00,1255.50,1255.75,57,221,278.00
11/22/2005,13:00,1255.75,1255.75,1255.25,1255.50,513,1297,1810.00
11/22/2005,13:01,1255.75,1257.00,1255.25,1256.75,4399,2238,6637.00
11/22/2005,13:02,1256.75,1258.00,1256.75,1257.75,8429,3324,11753.00
11/22/2005,13:03,1258.00,1258.50,1257.75,1258.00,6560,3335,9895.00
11/22/2005,13:04,1258.25,1258.25,1257.25,1257.25,1855,2559,4414.00
11/22/2005,13:05,1257.50,1258.25,1257.25,1258.00,2789,321,3110.00
11/22/2005,13:06,1258.25,1258.50,1258.00,1258.25,2000,1113,3113.00
11/22/2005,13:07,1258.50,1259.00,1258.25,1259.00,5143,2125,7268.00
11/22/2005,13:08,1259.00,1259.75,1258.75,1259.50,10481,4304,14785.00
11/22/2005,13:09,1259.50,1260.50,1259.50,1259.75,9823,5148,14971.00
11/22/2005,13:10,1260.00,1261.50,1259.75,1261.00,9387,1529,10916.00
11/22/2005,13:11,1261.00,1261.25,1260.75,1261.00,4800,3548,8348.00
11/22/2005,13:12,1260.75,1261.25,1260.75,1261.00,1467,2633,4100.00
11/22/2005,13:13,1260.75,1261.25,1260.50,1261.25,3192,1676,4868.00
11/22/2005,13:14,1261.25,1261.50,1260.50,1260.50,1449,2190,3639.00
11/22/2005,13:15,1260.50,1260.75,1260.25,1260.25,1512,2321,3833.00
11/22/2005,13:16,1260.25,1260.75,1260.25,1260.25,1203,1267,2470.00
11/22/2005,13:17,1260.25,1260.50,1259.50,1259.50,1333,5074,6407.00
11/22/2005,13:18,1259.75,1259.75,1259.00,1259.25,1540,3957,5497.00
11/22/2005,13:19,1259.25,1259.25,1258.00,1258.75,3990,6258,10248.00
11/22/2005,13:20,1258.75,1259.25,1258.50,1259.25,5261,436,5697.00
11/22/2005,13:21,1259.00,1259.50,1259.00,1259.25,839,1163,2002.00
11/22/2005,13:22,1259.50,1259.50,1259.00,1259.25,281,864,1145.00
11/22/2005,13:23,1259.25,1259.25,1259.00,1259.25,156,30,186.00
11/22/2005,13:24,1259.25,1259.75,1259.00,1259.25,953,626,1579.00
11/22/2005,13:25,1259.25,1259.25,1258.75,1259.25,1155,608,1763.00
11/22/2005,13:26,1259.25,1260.00,1259.00,1259.75,2229,66,2295.00
11/22/2005,13:27,1260.00,1260.25,1259.50,1259.50,2101,1329,3430.00
11/22/2005,13:28,1259.75,1259.75,1259.50,1259.50,142,159,301.00
11/22/2005,13:29,1259.75,1259.75,1259.25,1259.50,865,633,1498.00
11/22/2005,13:30,1259.50,1259.75,1259.50,1259.50,282,499,781.00
11/22/2005,13:31,1259.75,1259.75,1259.50,1259.75,307,21,328.00
11/22/2005,13:32,1259.75,1259.75,1259.25,1259.50,397,608,1005.00
11/22/2005,13:33,1259.25,1259.75,1259.00,1259.25,605,1026,1631.00
11/22/2005,13:34,1259.00,1259.50,1259.00,1259.25,406,373,779.00
11/22/2005,13:35,1259.25,1259.50,1259.00,1259.25,320,78,398.00
11/22/2005,13:36,1259.50,1259.50,1258.75,1258.75,78,1595,1673.00
11/22/2005,13:37,1258.75,1259.00,1258.50,1258.50,594,2437,3031.00
11/22/2005,13:38,1258.50,1259.25,1258.50,1259.25,1344,111,1455.00
11/22/2005,13:39,1259.25,1259.50,1259.25,1259.50,443,135,578.00
11/22/2005,13:40,1259.50,1259.75,1259.25,1259.25,754,525,1279.00
11/22/2005,13:41,1259.50,1259.75,1259.00,1259.25,337,1622,1959.00
11/22/2005,13:42,1259.00,1259.50,1259.00,1259.50,403,418,821.00
11/22/2005,13:43,1259.50,1259.50,1259.25,1259.50,214,391,605.00
11/22/2005,13:44,1259.50,1259.75,1259.25,1259.50,469,1323,1792.00
11/22/2005,13:45,1259.50,1259.75,1259.25,1259.50,492,1048,1540.00
11/22/2005,13:46,1259.25,1260.25,1259.25,1260.25,2810,906,3716.00
11/22/2005,13:47,1260.25,1260.25,1259.75,1260.00,259,432,691.00
11/22/2005,13:48,1260.00,1260.25,1260.00,1260.25,463,589,1052.00
11/22/2005,13:49,1260.25,1260.75,1260.00,1260.75,2677,1385,4062.00
11/22/2005,13:50,1260.75,1261.75,1260.50,1261.50,6771,1872,8643.00
11/22/2005,13:51,1261.50,1261.75,1261.00,1261.25,1213,1933,3146.00
11/22/2005,13:52,1261.25,1261.50,1260.50,1260.75,544,2423,2967.00
11/22/2005,13:53,1260.75,1261.00,1260.50,1261.00,518,131,649.00
11/22/2005,13:54,1261.00,1262.00,1260.75,1262.00,4024,669,4693.00
11/22/2005,13:55,1262.00,1262.00,1261.50,1261.75,2595,3459,6054.00
11/22/2005,13:56,1262.00,1262.50,1261.50,1261.75,5812,4343,10155.00
11/22/2005,13:57,1261.75,1262.00,1260.75,1261.50,2043,4357,6400.00
11/22/2005,13:58,1261.25,1262.25,1261.25,1262.00,4777,1108,5885.00
11/22/2005,13:59,1262.25,1262.25,1261.75,1261.75,2137,2053,4190.00
11/22/2005,14:00,1261.75,1262.50,1261.75,1262.50,1462,1109,2571.00
11/22/2005,14:01,1262.50,1263.00,1262.50,1262.50,8490,1900,10390.00
11/22/2005,14:02,1262.75,1262.75,1261.75,1261.75,1065,3989,5054.00
11/22/2005,14:03,1261.75,1262.00,1261.50,1262.00,708,1851,2559.00
11/22/2005,14:04,1262.00,1262.25,1261.75,1262.00,714,276,990.00
11/22/2005,14:05,1262.00,1262.50,1262.00,1262.25,867,506,1373.00
11/22/2005,14:06,1262.50,1263.25,1262.25,1263.25,5120,927,6047.00
11/22/2005,14:07,1263.25,1263.25,1262.50,1262.75,582,1950,2532.00
11/22/2005,14:08,1262.50,1263.00,1262.50,1262.75,2746,159,2905.00
11/22/2005,14:09,1262.75,1263.00,1262.25,1262.75,843,1556,2399.00
11/22/2005,14:10,1262.50,1263.00,1262.50,1262.75,609,1529,2138.00
11/22/2005,14:11,1262.75,1263.25,1262.50,1262.75,1476,1789,3265.00
11/22/2005,14:12,1262.50,1263.00,1262.50,1263.00,797,426,1223.00
11/22/2005,14:13,1263.00,1263.25,1262.75,1263.00,1662,901,2563.00
11/22/2005,14:14,1263.25,1263.50,1262.50,1263.50,2445,768,3213.00
11/22/2005,14:15,1263.50,1264.00,1263.25,1263.50,5443,5037,10480.00
11/22/2005,14:16,1263.50,1263.75,1263.25,1263.25,839,560,1399.00
11/22/2005,14:17,1263.25,1263.50,1262.50,1262.75,608,4883,5491.00
11/22/2005,14:18,1262.75,1262.75,1262.25,1262.25,665,1957,2622.00
11/22/2005,14:19,1262.25,1262.50,1261.75,1262.25,1622,2796,4418.00
11/22/2005,14:20,1262.00,1262.25,1261.75,1262.25,1338,1123,2461.00
11/22/2005,14:21,1262.00,1262.25,1262.00,1262.00,157,1313,1470.00
11/22/2005,14:22,1262.00,1262.25,1261.25,1261.75,1672,2926,4598.00
11/22/2005,14:23,1261.50,1262.00,1261.50,1262.00,671,687,1358.00
11/22/2005,14:24,1261.75,1262.25,1261.75,1262.25,774,700,1474.00
11/22/2005,14:25,1262.00,1262.25,1261.75,1261.75,65,588,653.00
11/22/2005,14:26,1262.00,1262.00,1261.25,1262.00,1049,1239,2288.00
11/22/2005,14:27,1262.00,1262.25,1261.75,1262.25,777,266,1043.00
11/22/2005,14:28,1262.25,1263.00,1262.00,1262.25,2870,1036,3906.00
11/22/2005,14:29,1262.25,1262.75,1262.25,1262.50,970,253,1223.00
11/22/2005,14:30,1262.50,1262.50,1262.00,1262.25,647,536,1183.00
11/22/2005,14:31,1262.50,1262.75,1262.25,1262.25,720,983,1703.00
11/22/2005,14:32,1262.25,1263.00,1262.25,1262.75,1146,716,1862.00
11/22/2005,14:33,1262.75,1262.75,1262.50,1262.50,921,779,1700.00
11/22/2005,14:34,1262.25,1262.50,1262.00,1262.25,232,755,987.00
11/22/2005,14:35,1262.25,1262.25,1261.75,1262.00,167,1398,1565.00
11/22/2005,14:36,1262.00,1262.25,1261.50,1261.75,676,1263,1939.00
11/22/2005,14:37,1262.00,1262.25,1261.75,1262.25,536,83,619.00
11/22/2005,14:38,1262.25,1262.25,1261.75,1261.75,351,638,989.00
11/22/2005,14:39,1262.00,1262.00,1261.50,1261.75,957,1252,2209.00
11/22/2005,14:40,1261.75,1262.00,1261.50,1261.75,900,287,1187.00
11/22/2005,14:41,1262.00,1262.75,1261.75,1262.75,2963,1397,4360.00
11/22/2005,14:42,1262.50,1263.00,1262.50,1262.50,1144,600,1744.00
11/22/2005,14:43,1262.75,1262.75,1262.25,1262.50,737,1434,2171.00
11/22/2005,14:44,1262.50,1263.00,1262.50,1262.75,932,808,1740.00
11/22/2005,14:45,1262.75,1263.50,1262.50,1263.50,4048,259,4307.00
11/22/2005,14:46,1263.50,1263.75,1263.25,1263.25,3075,3815,6890.00
11/22/2005,14:47,1263.50,1264.00,1263.25,1263.50,3894,2045,5939.00
11/22/2005,14:48,1263.50,1264.00,1263.25,1263.25,1096,2434,3530.00
11/22/2005,14:49,1263.25,1263.50,1263.00,1263.25,2128,652,2780.00
11/22/2005,14:50,1263.25,1263.50,1263.25,1263.25,53,336,389.00
11/22/2005,14:51,1263.25,1263.75,1263.25,1263.50,1406,1500,2906.00
11/22/2005,14:52,1263.50,1263.50,1263.00,1263.25,1309,689,1998.00
11/22/2005,14:53,1263.25,1263.75,1263.25,1263.50,2147,72,2219.00
11/22/2005,14:54,1263.25,1264.00,1263.25,1263.75,3543,752,4295.00
11/22/2005,14:55,1263.75,1263.75,1263.00,1263.00,1049,3593,4642.00
11/22/2005,14:56,1263.00,1263.25,1262.75,1263.00,1798,4189,5987.00
11/22/2005,14:57,1262.75,1263.25,1262.75,1262.75,2748,875,3623.00
11/22/2005,14:58,1262.75,1263.00,1262.50,1262.75,849,3133,3982.00
11/22/2005,14:59,1262.75,1262.75,1262.25,1262.50,3207,1864,5071.00
11/22/2005,15:00,1262.50,1262.75,1262.25,1262.50,1569,8729,10298.00
11/22/2005,15:01,1262.50,1262.50,1261.50,1262.00,5559,4834,10393.00
11/22/2005,15:02,1261.75,1262.00,1261.50,1262.00,3436,750,4186.00
11/22/2005,15:03,1261.75,1262.00,1261.75,1261.75,360,4173,4533.00
11/22/2005,15:04,1261.75,1262.25,1261.75,1262.00,2532,741,3273.00
11/22/2005,15:05,1262.25,1262.25,1262.00,1262.00,73,448,521.00
11/22/2005,15:06,1262.00,1262.25,1261.75,1262.00,93,1275,1368.00
11/22/2005,15:07,1262.00,1262.25,1261.75,1262.00,1059,528,1587.00
11/22/2005,15:08,1262.00,1262.25,1262.00,1262.00,318,249,567.00
11/22/2005,15:09,1262.00,1262.25,1262.00,1262.25,345,188,533.00
11/22/2005,15:10,1262.25,1262.25,1261.75,1261.75,545,1162,1707.00
11/22/2005,15:11,1262.00,1262.00,1261.50,1261.75,439,2455,2894.00
11/22/2005,15:12,1262.00,1262.00,1261.75,1262.00,339,181,520.00
11/22/2005,15:13,1261.75,1262.00,1261.75,1262.00,110,539,649.00
11/22/2005,15:14,1261.75,1262.25,1261.75,1262.25,2040,1125,3165.00
11/22/2005,15:15,1262.25,1262.50,1261.75,1262.00,2579,4125,6704.00
11/22/2005,15:16,1262.00,1262.00,1262.00,1262.00,13,0,13.00
11/22/2005,15:31,1261.75,1261.75,1261.25,1261.50,82,695,777.00
11/22/2005,15:32,1261.50,1261.50,1261.25,1261.25,28,20,48.00
11/22/2005,15:33,1261.50,1261.50,1261.50,1261.50,79,0,79.00
11/22/2005,15:34,1261.50,1261.50,1261.50,1261.50,11,0,11.00
11/22/2005,15:35,1261.50,1261.50,1261.25,1261.25,11,83,94.00
11/22/2005,15:36,1261.50,1261.50,1261.50,1261.50,205,0,205.00
11/22/2005,15:37,1261.50,1261.50,1261.50,1261.50,23,0,23.00
11/22/2005,15:38,1261.25,1261.25,1261.25,1261.25,0,15,15.00
11/22/2005,15:39,1261.50,1261.50,1261.25,1261.25,2,116,118.00
11/22/2005,15:40,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,15:41,1261.25,1261.25,1261.25,1261.25,0,2,2.00
11/22/2005,15:42,1261.50,1261.50,1261.50,1261.50,18,0,18.00
11/22/2005,15:43,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,15:44,1261.50,1261.50,1261.50,1261.50,54,0,54.00
11/22/2005,15:45,1261.25,1261.50,1261.25,1261.25,6,208,214.00
11/22/2005,15:46,1261.25,1261.50,1261.25,1261.25,1,101,102.00
11/22/2005,15:47,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,15:48,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,15:49,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,15:50,1261.25,1261.25,1261.25,1261.25,0,14,14.00
11/22/2005,15:51,1261.50,1261.50,1261.50,1261.50,8,0,8.00
11/22/2005,15:52,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/22/2005,15:55,1261.50,1261.50,1261.50,1261.50,5,0,5.00
11/22/2005,15:57,1261.25,1261.50,1261.25,1261.50,3,60,63.00
11/22/2005,15:58,1261.50,1261.50,1261.25,1261.50,75,1,76.00
11/22/2005,15:59,1261.50,1261.50,1261.50,1261.50,115,0,115.00
11/22/2005,16:00,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/22/2005,17:01,1261.75,1261.75,1261.50,1261.50,6,1,7.00
11/22/2005,17:02,1261.75,1261.75,1261.50,1261.50,5,9,14.00
11/22/2005,17:04,1261.75,1261.75,1261.50,1261.50,1,1,2.00
11/22/2005,17:05,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,17:06,1261.75,1261.75,1261.75,1261.75,10,0,10.00
11/22/2005,17:11,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,17:12,1261.75,1261.75,1261.75,1261.75,8,0,8.00
11/22/2005,17:13,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,17:14,1261.75,1261.75,1261.75,1261.75,105,0,105.00
11/22/2005,17:15,1261.75,1261.75,1261.75,1261.75,26,0,26.00
11/22/2005,17:16,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/22/2005,17:19,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,17:20,1261.75,1261.75,1261.75,1261.75,41,0,41.00
11/22/2005,17:25,1261.75,1261.75,1261.75,1261.75,30,0,30.00
11/22/2005,17:26,1261.75,1261.75,1261.75,1261.75,7,0,7.00
11/22/2005,17:27,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/22/2005,17:29,1261.75,1261.75,1261.75,1261.75,59,0,59.00
11/22/2005,17:30,1261.75,1261.75,1261.75,1261.75,7,0,7.00
11/22/2005,17:31,1261.75,1261.75,1261.50,1261.50,9,1,10.00
11/22/2005,17:32,1261.75,1262.00,1261.50,1262.00,6,4,10.00
11/22/2005,17:33,1261.75,1261.75,1261.50,1261.50,0,2,2.00
11/22/2005,17:39,1261.50,1261.50,1261.50,1261.50,0,5,5.00
11/22/2005,17:40,1261.75,1261.75,1261.50,1261.50,1,2,3.00
11/22/2005,17:41,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/22/2005,17:43,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,17:44,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,17:45,1261.75,1261.75,1261.75,1261.75,5,0,5.00
11/22/2005,17:49,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/22/2005,17:53,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,18:02,1261.50,1261.50,1261.50,1261.50,0,245,245.00
11/22/2005,18:07,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,18:08,1261.25,1261.25,1261.25,1261.25,0,3,3.00
11/22/2005,18:09,1261.25,1261.25,1261.25,1261.25,0,7,7.00
11/22/2005,18:13,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,18:20,1261.25,1261.25,1261.25,1261.25,0,10,10.00
11/22/2005,18:21,1261.50,1261.50,1261.50,1261.50,8,0,8.00
11/22/2005,18:22,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,18:23,1261.25,1261.50,1261.25,1261.50,49,6,55.00
11/22/2005,18:24,1261.75,1261.75,1261.50,1261.50,3,2,5.00
11/22/2005,18:26,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/22/2005,18:27,1261.50,1261.50,1261.50,1261.50,0,5,5.00
11/22/2005,18:29,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,18:39,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/22/2005,18:40,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,18:42,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,18:43,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,18:44,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,18:46,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/22/2005,19:01,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,19:03,1261.75,1261.75,1261.75,1261.75,11,0,11.00
11/22/2005,19:05,1261.75,1261.75,1261.50,1261.50,1,5,6.00
11/22/2005,19:06,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,19:07,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,19:08,1261.50,1261.50,1261.50,1261.50,0,13,13.00
11/22/2005,19:09,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,19:14,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/22/2005,19:20,1261.75,1261.75,1261.75,1261.75,4,0,4.00
11/22/2005,19:21,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/22/2005,19:22,1261.50,1261.50,1261.50,1261.50,0,14,14.00
11/22/2005,19:27,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,19:31,1261.75,1261.75,1261.75,1261.75,9,0,9.00
11/22/2005,19:33,1261.50,1261.50,1261.50,1261.50,0,10,10.00
11/22/2005,19:36,1261.50,1261.75,1261.50,1261.75,10,5,15.00
11/22/2005,19:37,1261.75,1261.75,1261.75,1261.75,3,0,3.00
11/22/2005,19:38,1261.50,1261.75,1261.50,1261.75,5,50,55.00
11/22/2005,19:39,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,19:40,1261.50,1261.50,1261.50,1261.50,0,5,5.00
11/22/2005,19:45,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,19:46,1261.75,1261.75,1261.75,1261.75,4,0,4.00
11/22/2005,19:51,1261.50,1261.50,1261.50,1261.50,0,4,4.00
11/22/2005,19:56,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/22/2005,19:57,1261.25,1261.25,1261.25,1261.25,0,100,100.00
11/22/2005,20:01,1261.25,1261.25,1261.25,1261.25,0,3,3.00
11/22/2005,20:03,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,20:07,1261.50,1261.50,1261.50,1261.50,5,0,5.00
11/22/2005,20:08,1261.50,1261.50,1261.50,1261.50,6,0,6.00
11/22/2005,20:10,1261.50,1261.50,1261.50,1261.50,10,0,10.00
11/22/2005,20:11,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/22/2005,20:12,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,20:15,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,20:18,1261.50,1261.50,1261.50,1261.50,36,0,36.00
11/22/2005,20:19,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,20:22,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/22/2005,20:28,1261.50,1261.50,1261.50,1261.50,7,0,7.00
11/22/2005,20:30,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,20:34,1261.75,1261.75,1261.75,1261.75,37,0,37.00
11/22/2005,20:36,1261.75,1261.75,1261.75,1261.75,145,0,145.00
11/22/2005,20:37,1261.75,1261.75,1261.75,1261.75,17,0,17.00
11/22/2005,20:38,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/22/2005,20:40,1262.00,1262.00,1261.75,1261.75,1,7,8.00
11/22/2005,20:41,1261.75,1261.75,1261.75,1261.75,0,2,2.00
11/22/2005,20:42,1261.75,1261.75,1261.75,1261.75,0,1,1.00
11/22/2005,20:50,1261.75,1261.75,1261.75,1261.75,0,40,40.00
11/22/2005,20:51,1261.75,1261.75,1261.75,1261.75,0,15,15.00
11/22/2005,20:52,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/22/2005,20:57,1261.50,1261.50,1261.50,1261.50,0,58,58.00
11/22/2005,20:58,1261.50,1261.50,1261.50,1261.50,0,29,29.00
11/22/2005,20:59,1261.50,1261.50,1261.50,1261.50,0,7,7.00
11/22/2005,21:00,1261.50,1261.50,1261.25,1261.25,0,21,21.00
11/22/2005,21:01,1261.50,1261.75,1261.50,1261.75,6,0,6.00
11/22/2005,21:02,1261.50,1261.50,1261.50,1261.50,0,10,10.00
11/22/2005,21:03,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/22/2005,21:06,1261.50,1261.50,1261.25,1261.25,0,11,11.00
11/22/2005,21:11,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,21:16,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,21:18,1261.50,1261.50,1261.50,1261.50,26,0,26.00
11/22/2005,21:22,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,21:23,1261.50,1261.50,1261.25,1261.25,1,1,2.00
11/22/2005,21:27,1261.50,1261.75,1261.50,1261.50,6,1,7.00
11/22/2005,21:36,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/22/2005,21:45,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/22/2005,21:47,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/22/2005,21:53,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,21:56,1261.50,1261.50,1261.50,1261.50,5,0,5.00
11/22/2005,21:57,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,21:58,1261.25,1261.25,1261.25,1261.25,0,18,18.00
11/22/2005,22:06,1261.25,1261.25,1261.25,1261.25,0,2,2.00
11/22/2005,22:07,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,22:09,1261.50,1261.50,1261.25,1261.25,4,100,104.00
11/22/2005,22:10,1261.25,1261.25,1261.00,1261.25,1,40,41.00
11/22/2005,22:14,1261.25,1261.25,1261.25,1261.25,19,0,19.00
11/22/2005,22:28,1261.50,1261.50,1261.50,1261.50,5,0,5.00
11/22/2005,22:29,1261.25,1261.25,1261.25,1261.25,0,10,10.00
11/22/2005,22:33,1261.50,1261.50,1261.50,1261.50,6,0,6.00
11/22/2005,22:39,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,22:44,1261.50,1261.50,1261.50,1261.50,105,0,105.00
11/22/2005,22:45,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,22:46,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,22:50,1261.25,1261.50,1261.25,1261.50,1,2,3.00
11/22/2005,22:54,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,22:59,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,23:02,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,23:05,1261.25,1261.25,1261.25,1261.25,0,2,2.00
11/22/2005,23:17,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,23:21,1261.50,1261.50,1261.25,1261.25,1,2,3.00
11/22/2005,23:28,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/22/2005,23:31,1261.25,1261.25,1261.25,1261.25,0,15,15.00
11/22/2005,23:32,1261.25,1261.25,1261.25,1261.25,0,2,2.00
11/22/2005,23:46,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,23:47,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,23:49,1261.50,1261.50,1261.50,1261.50,3,0,3.00
11/22/2005,23:50,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,23:53,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/22/2005,23:54,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/22/2005,23:57,1261.50,1261.50,1261.50,1261.50,5,0,5.00
11/23/2005,00:00,1261.25,1261.50,1261.25,1261.50,5,1,6.00
11/23/2005,00:01,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/23/2005,00:03,1261.50,1261.50,1261.50,1261.50,12,0,12.00
11/23/2005,00:04,1261.50,1261.75,1261.50,1261.75,27,0,27.00
11/23/2005,00:05,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/23/2005,00:06,1261.50,1261.50,1261.50,1261.50,0,5,5.00
11/23/2005,00:07,1261.75,1261.75,1261.25,1261.50,5,5,10.00
11/23/2005,00:10,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/23/2005,00:11,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/23/2005,00:15,1261.50,1261.50,1261.50,1261.50,12,0,12.00
11/23/2005,00:17,1261.50,1261.50,1261.50,1261.50,11,0,11.00
11/23/2005,00:18,1261.50,1261.50,1261.50,1261.50,5,0,5.00
11/23/2005,00:20,1261.75,1261.75,1261.75,1261.75,12,0,12.00
11/23/2005,00:21,1261.75,1261.75,1261.75,1261.75,12,0,12.00
11/23/2005,00:22,1261.75,1261.75,1261.75,1261.75,4,0,4.00
11/23/2005,00:25,1261.50,1261.50,1261.50,1261.50,0,13,13.00
11/23/2005,00:27,1261.50,1261.50,1261.50,1261.50,0,9,9.00
11/23/2005,00:28,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/23/2005,00:29,1261.75,1261.75,1261.75,1261.75,25,0,25.00
11/23/2005,00:30,1261.75,1261.75,1261.75,1261.75,4,0,4.00
11/23/2005,00:31,1261.75,1261.75,1261.75,1261.75,28,0,28.00
11/23/2005,00:34,1261.75,1261.75,1261.75,1261.75,29,0,29.00
11/23/2005,00:35,1261.75,1261.75,1261.75,1261.75,10,0,10.00
11/23/2005,00:36,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/23/2005,00:37,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/23/2005,00:38,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/23/2005,00:39,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/23/2005,00:41,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/23/2005,00:44,1261.75,1261.75,1261.75,1261.75,20,0,20.00
11/23/2005,00:45,1261.75,1261.75,1261.75,1261.75,7,0,7.00
11/23/2005,00:46,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/23/2005,00:51,1261.75,1261.75,1261.75,1261.75,4,0,4.00
11/23/2005,00:52,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/23/2005,00:56,1261.75,1261.75,1261.75,1261.75,40,0,40.00
11/23/2005,00:59,1261.75,1261.75,1261.75,1261.75,18,0,18.00
11/23/2005,01:01,1261.75,1261.75,1261.75,1261.75,120,0,120.00
11/23/2005,01:02,1261.75,1261.75,1261.75,1261.75,36,0,36.00
11/23/2005,01:03,1261.75,1261.75,1261.75,1261.75,15,0,15.00
11/23/2005,01:04,1261.75,1261.75,1261.75,1261.75,3,0,3.00
11/23/2005,01:06,1261.75,1261.75,1261.75,1261.75,5,0,5.00
11/23/2005,01:08,1261.75,1261.75,1261.75,1261.75,5,0,5.00
11/23/2005,01:10,1262.00,1262.00,1261.75,1261.75,133,80,213.00
11/23/2005,01:12,1261.75,1261.75,1261.75,1261.75,0,15,15.00
11/23/2005,01:13,1261.75,1262.00,1261.75,1262.00,66,10,76.00
11/23/2005,01:15,1261.75,1261.75,1261.75,1261.75,0,107,107.00
11/23/2005,01:16,1261.75,1261.75,1261.75,1261.75,0,18,18.00
11/23/2005,01:17,1261.75,1261.75,1261.75,1261.75,0,4,4.00
11/23/2005,01:18,1261.75,1261.75,1261.75,1261.75,0,4,4.00
11/23/2005,01:19,1261.75,1261.75,1261.50,1261.50,0,49,49.00
11/23/2005,01:20,1261.75,1261.75,1261.75,1261.75,82,0,82.00
11/23/2005,01:21,1261.75,1261.75,1261.75,1261.75,7,0,7.00
11/23/2005,01:22,1261.75,1262.00,1261.75,1261.75,77,18,95.00
11/23/2005,01:26,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/23/2005,01:27,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/23/2005,01:28,1262.00,1262.25,1262.00,1262.00,168,2,170.00
11/23/2005,01:29,1262.00,1262.25,1262.00,1262.00,1,33,34.00
11/23/2005,01:30,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/23/2005,01:31,1262.00,1262.00,1262.00,1262.00,0,18,18.00
11/23/2005,01:32,1262.00,1262.00,1262.00,1262.00,0,9,9.00
11/23/2005,01:33,1262.00,1262.00,1262.00,1262.00,0,14,14.00
11/23/2005,01:34,1262.00,1262.00,1261.75,1261.75,0,60,60.00
11/23/2005,01:35,1261.75,1261.75,1261.75,1261.75,0,30,30.00
11/23/2005,01:36,1261.75,1261.75,1261.75,1261.75,0,5,5.00
11/23/2005,01:38,1262.00,1262.00,1262.00,1262.00,55,0,55.00
11/23/2005,01:41,1262.00,1262.00,1262.00,1262.00,12,0,12.00
11/23/2005,01:42,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,01:43,1262.25,1262.25,1262.25,1262.25,50,0,50.00
11/23/2005,01:44,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,01:45,1262.25,1262.25,1262.25,1262.25,66,0,66.00
11/23/2005,01:47,1262.25,1262.25,1262.25,1262.25,116,0,116.00
11/23/2005,01:48,1262.25,1262.50,1262.25,1262.25,46,4,50.00
11/23/2005,01:49,1262.25,1262.25,1262.25,1262.25,0,57,57.00
11/23/2005,01:50,1262.25,1262.50,1262.00,1262.25,1,6,7.00
11/23/2005,01:51,1262.25,1262.25,1262.25,1262.25,0,33,33.00
11/23/2005,01:52,1262.25,1262.25,1262.25,1262.25,0,5,5.00
11/23/2005,01:53,1262.25,1262.25,1262.25,1262.25,0,24,24.00
11/23/2005,01:54,1262.25,1262.25,1262.25,1262.25,0,6,6.00
11/23/2005,01:55,1262.25,1262.25,1262.25,1262.25,0,11,11.00
11/23/2005,01:56,1262.25,1262.25,1262.25,1262.25,0,4,4.00
11/23/2005,01:57,1262.25,1262.25,1262.25,1262.25,0,9,9.00
11/23/2005,01:58,1262.25,1262.25,1262.00,1262.25,16,23,39.00
11/23/2005,01:59,1262.50,1262.50,1262.25,1262.25,5,5,10.00
11/23/2005,02:00,1262.50,1262.50,1262.25,1262.25,1,2,3.00
11/23/2005,02:01,1262.25,1262.50,1262.25,1262.50,276,7,283.00
11/23/2005,02:02,1262.75,1262.75,1262.75,1262.75,73,0,73.00
11/23/2005,02:03,1262.50,1262.75,1262.50,1262.50,50,98,148.00
11/23/2005,02:04,1262.50,1262.50,1262.25,1262.50,164,60,224.00
11/23/2005,02:05,1262.50,1262.50,1262.50,1262.50,114,0,114.00
11/23/2005,02:06,1262.25,1262.25,1262.25,1262.25,0,176,176.00
11/23/2005,02:07,1262.25,1262.25,1262.25,1262.25,0,107,107.00
11/23/2005,02:08,1262.25,1262.25,1262.25,1262.25,0,14,14.00
11/23/2005,02:09,1262.00,1262.25,1262.00,1262.25,6,22,28.00
11/23/2005,02:10,1262.25,1262.50,1262.00,1262.25,45,77,122.00
11/23/2005,02:11,1262.25,1262.25,1262.25,1262.25,0,55,55.00
11/23/2005,02:12,1262.50,1262.50,1262.50,1262.50,4,0,4.00
11/23/2005,02:13,1262.25,1262.50,1262.25,1262.25,4,74,78.00
11/23/2005,02:14,1262.25,1262.25,1262.25,1262.25,0,18,18.00
11/23/2005,02:15,1262.50,1262.50,1262.00,1262.00,5,124,129.00
11/23/2005,02:16,1262.25,1262.50,1262.00,1262.50,29,1,30.00
11/23/2005,02:17,1262.25,1262.50,1262.25,1262.25,139,13,152.00
11/23/2005,02:18,1262.25,1262.25,1262.00,1262.25,1,91,92.00
11/23/2005,02:19,1262.25,1262.25,1262.25,1262.25,137,0,137.00
11/23/2005,02:20,1262.00,1262.25,1262.00,1262.25,7,50,57.00
11/23/2005,02:21,1262.25,1262.50,1262.25,1262.25,122,17,139.00
11/23/2005,02:22,1262.25,1262.25,1262.25,1262.25,0,135,135.00
11/23/2005,02:23,1262.25,1262.25,1262.00,1262.00,0,5,5.00
11/23/2005,02:24,1262.25,1262.50,1262.25,1262.50,54,0,54.00
11/23/2005,02:25,1262.50,1262.50,1262.25,1262.25,4,25,29.00
11/23/2005,02:26,1262.25,1262.25,1262.25,1262.25,0,61,61.00
11/23/2005,02:27,1262.25,1262.25,1262.25,1262.25,0,138,138.00
11/23/2005,02:28,1262.25,1262.25,1262.00,1262.00,0,109,109.00
11/23/2005,02:29,1262.25,1262.25,1262.00,1262.00,21,5,26.00
11/23/2005,02:30,1262.00,1262.50,1262.00,1262.50,142,56,198.00
11/23/2005,02:31,1262.25,1262.50,1262.25,1262.25,2,41,43.00
11/23/2005,02:32,1262.00,1262.25,1261.75,1261.75,1,106,107.00
11/23/2005,02:33,1261.75,1261.75,1261.50,1261.50,1,123,124.00
11/23/2005,02:34,1261.75,1261.75,1261.50,1261.50,5,2,7.00
11/23/2005,02:35,1261.50,1261.50,1261.50,1261.50,0,62,62.00
11/23/2005,02:36,1261.25,1261.50,1261.25,1261.50,74,2,76.00
11/23/2005,02:37,1261.50,1261.50,1261.50,1261.50,37,0,37.00
11/23/2005,02:38,1261.75,1261.75,1261.75,1261.75,108,0,108.00
11/23/2005,02:39,1261.50,1261.50,1261.50,1261.50,0,10,10.00
11/23/2005,02:40,1261.75,1262.00,1261.75,1262.00,227,0,227.00
11/23/2005,02:41,1262.00,1262.00,1262.00,1262.00,4,0,4.00
11/23/2005,02:42,1262.00,1262.00,1262.00,1262.00,4,0,4.00
11/23/2005,02:43,1262.00,1262.00,1261.75,1261.75,1,63,64.00
11/23/2005,02:45,1261.75,1261.75,1261.75,1261.75,0,70,70.00
11/23/2005,02:46,1261.75,1262.00,1261.75,1261.75,1,41,42.00
11/23/2005,02:47,1262.00,1262.00,1262.00,1262.00,7,0,7.00
11/23/2005,02:48,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/23/2005,02:49,1262.00,1262.00,1262.00,1262.00,4,0,4.00
11/23/2005,02:50,1261.75,1261.75,1261.75,1261.75,0,10,10.00
11/23/2005,02:51,1261.75,1261.75,1261.75,1261.75,0,71,71.00
11/23/2005,02:52,1261.75,1261.75,1261.75,1261.75,0,15,15.00
11/23/2005,02:53,1261.75,1261.75,1261.75,1261.75,0,1,1.00
11/23/2005,02:54,1261.75,1261.75,1261.75,1261.75,0,23,23.00
11/23/2005,02:56,1261.50,1261.75,1261.50,1261.75,25,2,27.00
11/23/2005,02:57,1261.75,1262.00,1261.50,1261.75,89,37,126.00
11/23/2005,02:58,1261.75,1261.75,1261.75,1261.75,0,52,52.00
11/23/2005,02:59,1262.00,1262.25,1262.00,1262.00,75,2,77.00
11/23/2005,03:00,1262.25,1262.25,1262.00,1262.00,2,29,31.00
11/23/2005,03:01,1262.00,1262.25,1262.00,1262.25,3,60,63.00
11/23/2005,03:02,1262.25,1262.25,1262.00,1262.00,4,73,77.00
11/23/2005,03:03,1262.00,1262.25,1262.00,1262.25,7,2,9.00
11/23/2005,03:04,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,03:05,1262.25,1262.25,1262.00,1262.00,5,13,18.00
11/23/2005,03:06,1262.00,1262.00,1262.00,1262.00,0,5,5.00
11/23/2005,03:08,1262.00,1262.00,1262.00,1262.00,0,10,10.00
11/23/2005,03:09,1262.00,1262.00,1261.75,1261.75,0,27,27.00
11/23/2005,03:10,1261.75,1261.75,1261.75,1261.75,0,13,13.00
11/23/2005,03:14,1262.00,1262.00,1262.00,1262.00,24,0,24.00
11/23/2005,03:16,1262.00,1262.00,1262.00,1262.00,16,0,16.00
11/23/2005,03:17,1262.00,1262.25,1262.00,1262.25,45,0,45.00
11/23/2005,03:18,1262.00,1262.25,1262.00,1262.25,50,5,55.00
11/23/2005,03:19,1262.00,1262.25,1262.00,1262.25,20,1,21.00
11/23/2005,03:20,1262.25,1262.50,1262.25,1262.50,2,0,2.00
11/23/2005,03:21,1262.25,1262.25,1262.25,1262.25,0,16,16.00
11/23/2005,03:22,1262.25,1262.50,1262.25,1262.50,1,14,15.00
11/23/2005,03:23,1262.25,1262.25,1262.25,1262.25,0,19,19.00
11/23/2005,03:24,1262.25,1262.25,1262.25,1262.25,0,34,34.00
11/23/2005,03:25,1262.00,1262.25,1262.00,1262.25,66,1,67.00
11/23/2005,03:26,1262.25,1262.25,1262.25,1262.25,10,0,10.00
11/23/2005,03:27,1262.25,1262.25,1262.25,1262.25,11,0,11.00
11/23/2005,03:28,1262.25,1262.25,1262.25,1262.25,12,0,12.00
11/23/2005,03:30,1262.25,1262.25,1262.25,1262.25,4,0,4.00
11/23/2005,03:31,1262.25,1262.50,1262.25,1262.25,14,35,49.00
11/23/2005,03:32,1262.25,1262.25,1262.25,1262.25,0,34,34.00
11/23/2005,03:33,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/23/2005,03:36,1262.00,1262.00,1262.00,1262.00,0,50,50.00
11/23/2005,03:37,1262.00,1262.00,1262.00,1262.00,0,63,63.00
11/23/2005,03:38,1262.00,1262.00,1262.00,1262.00,0,51,51.00
11/23/2005,03:39,1262.00,1262.25,1262.00,1262.25,1,1,2.00
11/23/2005,03:40,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,03:41,1262.00,1262.00,1262.00,1262.00,0,3,3.00
11/23/2005,03:43,1262.00,1262.00,1261.75,1261.75,0,29,29.00
11/23/2005,03:44,1261.75,1261.75,1261.75,1261.75,0,2,2.00
11/23/2005,03:45,1261.75,1262.00,1261.75,1261.75,5,2,7.00
11/23/2005,03:46,1262.00,1262.00,1261.75,1261.75,2,1,3.00
11/23/2005,03:50,1262.00,1262.00,1261.75,1262.00,23,1,24.00
11/23/2005,03:51,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/23/2005,03:52,1262.00,1262.25,1262.00,1262.25,282,0,282.00
11/23/2005,03:53,1262.25,1262.25,1262.25,1262.25,10,0,10.00
11/23/2005,03:54,1262.00,1262.00,1262.00,1262.00,0,2,2.00
11/23/2005,03:55,1262.00,1262.25,1262.00,1262.25,2,3,5.00
11/23/2005,03:56,1262.25,1262.25,1262.25,1262.25,31,0,31.00
11/23/2005,03:57,1262.50,1262.50,1262.50,1262.50,1,0,1.00
11/23/2005,04:01,1262.25,1262.25,1262.25,1262.25,0,40,40.00
11/23/2005,04:02,1262.25,1262.25,1262.00,1262.25,2,16,18.00
11/23/2005,04:03,1262.00,1262.25,1262.00,1262.25,15,1,16.00
11/23/2005,04:06,1262.00,1262.00,1262.00,1262.00,0,7,7.00
11/23/2005,04:07,1262.00,1262.25,1262.00,1262.00,1,28,29.00
11/23/2005,04:08,1262.00,1262.00,1261.75,1262.00,7,2,9.00
11/23/2005,04:09,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/23/2005,04:10,1262.00,1262.25,1262.00,1262.25,76,0,76.00
11/23/2005,04:11,1262.25,1262.25,1262.25,1262.25,3,0,3.00
11/23/2005,04:12,1262.25,1262.25,1262.25,1262.25,6,0,6.00
11/23/2005,04:13,1262.25,1262.25,1262.25,1262.25,12,0,12.00
11/23/2005,04:14,1262.25,1262.25,1262.25,1262.25,92,0,92.00
11/23/2005,04:15,1262.25,1262.25,1262.25,1262.25,7,0,7.00
11/23/2005,04:16,1262.25,1262.50,1262.25,1262.50,21,0,21.00
11/23/2005,04:17,1262.25,1262.25,1262.25,1262.25,0,83,83.00
11/23/2005,04:18,1262.25,1262.25,1262.00,1262.00,0,2,2.00
11/23/2005,04:19,1262.00,1262.00,1262.00,1262.00,0,13,13.00
11/23/2005,04:20,1262.25,1262.25,1262.25,1262.25,221,0,221.00
11/23/2005,04:21,1262.25,1262.25,1262.25,1262.25,6,0,6.00
11/23/2005,04:22,1262.25,1262.25,1262.25,1262.25,30,0,30.00
11/23/2005,04:24,1262.25,1262.50,1262.25,1262.25,32,27,59.00
11/23/2005,04:25,1262.25,1262.50,1262.25,1262.25,1,37,38.00
11/23/2005,04:28,1262.25,1262.25,1262.25,1262.25,0,2,2.00
11/23/2005,04:29,1262.25,1262.25,1262.25,1262.25,0,5,5.00
11/23/2005,04:31,1262.25,1262.25,1262.25,1262.25,0,35,35.00
11/23/2005,04:32,1262.25,1262.50,1262.25,1262.50,1,22,23.00
11/23/2005,04:33,1262.25,1262.25,1262.25,1262.25,0,47,47.00
11/23/2005,04:34,1262.25,1262.25,1262.25,1262.25,0,48,48.00
11/23/2005,04:35,1262.25,1262.25,1262.00,1262.00,0,8,8.00
11/23/2005,04:36,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,04:38,1262.25,1262.50,1262.25,1262.50,44,0,44.00
11/23/2005,04:40,1262.25,1262.25,1262.25,1262.25,0,18,18.00
11/23/2005,04:41,1262.25,1262.25,1262.25,1262.25,0,30,30.00
11/23/2005,04:42,1262.25,1262.25,1262.25,1262.25,0,6,6.00
11/23/2005,04:44,1262.25,1262.25,1262.00,1262.00,0,8,8.00
11/23/2005,04:48,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,04:50,1262.00,1262.00,1262.00,1262.00,0,2,2.00
11/23/2005,04:51,1262.25,1262.25,1262.25,1262.25,21,0,21.00
11/23/2005,04:52,1262.25,1262.25,1262.25,1262.25,3,0,3.00
11/23/2005,04:55,1262.25,1262.25,1262.00,1262.00,12,199,211.00
11/23/2005,04:56,1262.00,1262.00,1262.00,1262.00,0,14,14.00
11/23/2005,04:57,1262.00,1262.00,1262.00,1262.00,0,13,13.00
11/23/2005,04:58,1262.00,1262.00,1262.00,1262.00,0,4,4.00
11/23/2005,04:59,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,05:00,1262.25,1262.50,1262.25,1262.25,42,20,62.00
11/23/2005,05:01,1262.25,1262.50,1262.25,1262.25,1,56,57.00
11/23/2005,05:02,1262.25,1262.25,1262.25,1262.25,0,26,26.00
11/23/2005,05:03,1262.25,1262.25,1262.25,1262.25,0,8,8.00
11/23/2005,05:05,1262.25,1262.50,1262.25,1262.50,1,59,60.00
11/23/2005,05:06,1262.25,1262.25,1262.25,1262.25,0,2,2.00
11/23/2005,05:07,1262.25,1262.25,1262.25,1262.25,0,1,1.00
11/23/2005,05:08,1262.25,1262.50,1262.25,1262.25,1,2,3.00
11/23/2005,05:09,1262.25,1262.25,1262.25,1262.25,0,41,41.00
11/23/2005,05:10,1262.50,1262.50,1262.00,1262.25,31,10,41.00
11/23/2005,05:11,1262.25,1262.25,1262.25,1262.25,12,0,12.00
11/23/2005,05:12,1262.25,1262.50,1262.25,1262.50,18,0,18.00
11/23/2005,05:13,1262.25,1262.50,1262.25,1262.25,1,9,10.00
11/23/2005,05:14,1262.25,1262.50,1262.25,1262.50,3,8,11.00
11/23/2005,05:15,1262.50,1262.50,1262.25,1262.25,1,6,7.00
11/23/2005,05:16,1262.25,1262.25,1262.25,1262.25,0,48,48.00
11/23/2005,05:17,1262.25,1262.50,1262.25,1262.25,1,25,26.00
11/23/2005,05:19,1262.25,1262.25,1262.00,1262.00,0,85,85.00
11/23/2005,05:20,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/23/2005,05:21,1261.75,1262.00,1261.75,1262.00,5,6,11.00
11/23/2005,05:22,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/23/2005,05:23,1262.00,1262.00,1262.00,1262.00,12,0,12.00
11/23/2005,05:25,1261.75,1262.00,1261.75,1262.00,1,6,7.00
11/23/2005,05:26,1262.00,1262.00,1262.00,1262.00,53,0,53.00
11/23/2005,05:27,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/23/2005,05:29,1262.00,1262.00,1262.00,1262.00,12,0,12.00
11/23/2005,05:30,1262.00,1262.00,1261.75,1261.75,1,50,51.00
11/23/2005,05:31,1262.00,1262.00,1262.00,1262.00,46,0,46.00
11/23/2005,05:32,1262.00,1262.00,1262.00,1262.00,18,0,18.00
11/23/2005,05:33,1262.00,1262.00,1262.00,1262.00,6,0,6.00
11/23/2005,05:34,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/23/2005,05:35,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/23/2005,05:36,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/23/2005,05:37,1261.75,1261.75,1261.75,1261.75,0,1,1.00
11/23/2005,05:38,1261.75,1262.00,1261.75,1262.00,1,2,3.00
11/23/2005,05:39,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/23/2005,05:40,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,05:41,1262.25,1262.25,1262.00,1262.00,4,3,7.00
11/23/2005,05:42,1262.00,1262.00,1262.00,1262.00,0,76,76.00
11/23/2005,05:43,1262.00,1262.00,1262.00,1262.00,0,6,6.00
11/23/2005,05:44,1262.25,1262.25,1262.25,1262.25,7,0,7.00
11/23/2005,05:45,1262.25,1262.25,1262.25,1262.25,3,0,3.00
11/23/2005,05:47,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,05:49,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,05:51,1262.00,1262.00,1262.00,1262.00,0,43,43.00
11/23/2005,05:52,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/23/2005,05:53,1262.25,1262.25,1262.00,1262.00,2,1,3.00
11/23/2005,05:55,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,05:57,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,05:58,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,05:59,1262.25,1262.25,1262.25,1262.25,76,0,76.00
11/23/2005,06:00,1262.25,1262.25,1262.00,1262.25,27,1,28.00
11/23/2005,06:01,1262.25,1262.25,1262.25,1262.25,27,0,27.00
11/23/2005,06:02,1262.25,1262.25,1262.25,1262.25,10,0,10.00
11/23/2005,06:04,1262.00,1262.25,1262.00,1262.00,2,3,5.00
11/23/2005,06:05,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,06:06,1262.25,1262.25,1262.25,1262.25,23,0,23.00
11/23/2005,06:07,1262.25,1262.25,1262.25,1262.25,6,0,6.00
11/23/2005,06:08,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,06:09,1262.25,1262.25,1262.25,1262.25,108,0,108.00
11/23/2005,06:10,1262.25,1262.25,1262.25,1262.25,19,0,19.00
11/23/2005,06:11,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,06:13,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,06:14,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,06:15,1262.25,1262.25,1262.25,1262.25,112,0,112.00
11/23/2005,06:16,1262.25,1262.50,1262.25,1262.50,10,0,10.00
11/23/2005,06:17,1262.50,1262.50,1262.50,1262.50,202,0,202.00
11/23/2005,06:18,1262.50,1262.50,1262.50,1262.50,10,0,10.00
11/23/2005,06:19,1262.50,1262.50,1262.50,1262.50,21,0,21.00
11/23/2005,06:20,1262.50,1262.50,1262.50,1262.50,5,0,5.00
11/23/2005,06:22,1262.25,1262.25,1262.25,1262.25,0,134,134.00
11/23/2005,06:23,1262.25,1262.25,1262.25,1262.25,0,2,2.00
11/23/2005,06:24,1262.25,1262.25,1262.25,1262.25,0,32,32.00
11/23/2005,06:25,1262.25,1262.25,1262.25,1262.25,0,1,1.00
11/23/2005,06:27,1262.25,1262.25,1262.25,1262.25,0,2,2.00
11/23/2005,06:29,1262.00,1262.00,1262.00,1262.00,0,2,2.00
11/23/2005,06:30,1262.25,1262.25,1262.00,1262.00,1,2,3.00
11/23/2005,06:31,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,06:32,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,06:33,1262.25,1262.25,1262.00,1262.25,2,50,52.00
11/23/2005,06:34,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,06:35,1262.00,1262.25,1262.00,1262.25,2,1,3.00
11/23/2005,06:37,1262.25,1262.25,1262.25,1262.25,11,0,11.00
11/23/2005,06:38,1262.00,1262.25,1262.00,1262.25,52,1,53.00
11/23/2005,06:39,1262.25,1262.25,1262.25,1262.25,2,0,2.00
11/23/2005,06:40,1262.25,1262.25,1262.25,1262.25,3,0,3.00
11/23/2005,06:42,1262.25,1262.50,1262.25,1262.50,162,0,162.00
11/23/2005,06:44,1262.50,1262.50,1262.50,1262.50,263,0,263.00
11/23/2005,06:45,1262.50,1262.50,1262.50,1262.50,31,0,31.00
11/23/2005,06:46,1262.75,1262.75,1262.50,1262.50,3,26,29.00
11/23/2005,06:47,1262.25,1262.50,1262.25,1262.50,33,1,34.00
11/23/2005,06:48,1262.75,1262.75,1262.50,1262.50,6,5,11.00
11/23/2005,06:49,1262.50,1262.50,1262.50,1262.50,0,5,5.00
11/23/2005,06:50,1262.50,1262.75,1262.50,1262.75,3,5,8.00
11/23/2005,06:51,1262.75,1263.00,1262.75,1262.75,173,12,185.00
11/23/2005,06:52,1262.75,1262.75,1262.50,1262.75,42,2,44.00
11/23/2005,06:53,1262.75,1262.75,1262.75,1262.75,112,0,112.00
11/23/2005,06:54,1262.75,1263.00,1262.75,1263.00,20,12,32.00
11/23/2005,06:55,1262.75,1262.75,1262.75,1262.75,0,44,44.00
11/23/2005,06:56,1262.75,1262.75,1262.75,1262.75,0,164,164.00
11/23/2005,06:57,1262.75,1262.75,1262.75,1262.75,0,57,57.00
11/23/2005,06:58,1262.75,1263.00,1262.75,1263.00,13,9,22.00
11/23/2005,06:59,1262.75,1262.75,1262.75,1262.75,0,77,77.00
11/23/2005,07:00,1262.75,1262.75,1262.75,1262.75,0,7,7.00
11/23/2005,07:01,1262.75,1262.75,1262.75,1262.75,0,10,10.00
11/23/2005,07:02,1262.75,1262.75,1262.75,1262.75,0,153,153.00
11/23/2005,07:03,1262.50,1262.50,1262.50,1262.50,0,107,107.00
11/23/2005,07:04,1262.50,1262.50,1262.50,1262.50,0,154,154.00
11/23/2005,07:05,1262.50,1262.50,1262.50,1262.50,0,68,68.00
11/23/2005,07:06,1262.25,1262.50,1262.25,1262.50,5,2,7.00
11/23/2005,07:07,1262.25,1262.50,1262.25,1262.50,52,1,53.00
11/23/2005,07:08,1262.25,1262.25,1262.25,1262.25,0,255,255.00
11/23/2005,07:09,1262.25,1262.25,1262.00,1262.00,0,157,157.00
11/23/2005,07:10,1262.25,1262.25,1262.00,1262.25,13,1,14.00
11/23/2005,07:11,1262.00,1262.50,1262.00,1262.50,151,1,152.00
11/23/2005,07:12,1262.25,1262.50,1262.25,1262.50,3,20,23.00
11/23/2005,07:13,1262.50,1262.50,1262.50,1262.50,1,0,1.00
11/23/2005,07:14,1262.50,1262.50,1262.50,1262.50,10,0,10.00
11/23/2005,07:15,1262.50,1262.50,1262.50,1262.50,2,0,2.00
11/23/2005,07:17,1262.50,1262.50,1262.50,1262.50,1,0,1.00
11/23/2005,07:18,1262.50,1262.50,1262.50,1262.50,247,0,247.00
11/23/2005,07:19,1262.50,1262.50,1262.50,1262.50,2,0,2.00
11/23/2005,07:20,1262.75,1262.75,1262.50,1262.50,18,15,33.00
11/23/2005,07:21,1262.50,1262.75,1262.50,1262.75,9,4,13.00
11/23/2005,07:22,1262.75,1262.75,1262.75,1262.75,513,0,513.00
11/23/2005,07:23,1262.75,1262.75,1262.50,1262.50,11,33,44.00
11/23/2005,07:24,1262.50,1263.00,1262.50,1263.00,93,2,95.00
11/23/2005,07:25,1262.75,1262.75,1262.75,1262.75,0,6,6.00
11/23/2005,07:26,1262.50,1262.50,1262.50,1262.50,0,2,2.00
11/23/2005,07:27,1262.75,1262.75,1262.75,1262.75,1,0,1.00
11/23/2005,07:28,1262.50,1262.75,1262.25,1262.25,2,186,188.00
11/23/2005,07:29,1262.50,1262.50,1262.50,1262.50,1,0,1.00
11/23/2005,07:30,1262.50,1262.50,1262.25,1262.50,4,13,17.00
11/23/2005,07:31,1262.25,1262.25,1261.75,1261.75,33,629,662.00
11/23/2005,07:32,1262.00,1262.25,1262.00,1262.00,234,12,246.00
11/23/2005,07:33,1262.00,1262.25,1262.00,1262.25,6,1,7.00
11/23/2005,07:34,1262.25,1262.25,1262.00,1262.25,143,1,144.00
11/23/2005,07:35,1262.25,1262.25,1262.00,1262.00,1,7,8.00
11/23/2005,07:36,1262.25,1262.25,1262.00,1262.25,28,5,33.00
11/23/2005,07:37,1262.25,1262.25,1262.25,1262.25,79,0,79.00
11/23/2005,07:38,1262.25,1262.50,1262.25,1262.50,3,3,6.00
11/23/2005,07:39,1262.50,1262.50,1262.25,1262.25,2,1,3.00
11/23/2005,07:40,1262.25,1262.25,1262.25,1262.25,0,77,77.00
11/23/2005,07:41,1262.25,1262.25,1262.25,1262.25,0,36,36.00
11/23/2005,07:42,1262.25,1262.25,1262.00,1262.25,2,22,24.00
11/23/2005,07:43,1262.25,1262.25,1262.25,1262.25,5,0,5.00
11/23/2005,07:44,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,07:45,1262.25,1262.25,1262.25,1262.25,1,0,1.00
11/23/2005,07:46,1262.25,1262.25,1262.25,1262.25,7,0,7.00
11/23/2005,07:47,1262.25,1262.25,1262.00,1262.25,22,204,226.00
11/23/2005,07:48,1262.00,1262.25,1261.75,1261.75,8,38,46.00
11/23/2005,07:49,1262.00,1262.00,1261.75,1261.75,8,10,18.00
11/23/2005,07:50,1262.00,1262.00,1262.00,1262.00,126,0,126.00
11/23/2005,07:51,1262.25,1262.25,1262.00,1262.25,5,7,12.00
11/23/2005,07:52,1262.25,1262.25,1261.75,1261.75,1,171,172.00
11/23/2005,07:53,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/23/2005,07:54,1262.00,1262.00,1261.75,1262.00,6,40,46.00
11/23/2005,07:55,1262.00,1262.00,1261.50,1261.75,18,102,120.00
11/23/2005,07:56,1261.50,1261.75,1261.50,1261.50,65,36,101.00
11/23/2005,07:57,1261.75,1261.75,1261.50,1261.50,83,27,110.00
11/23/2005,07:58,1261.50,1261.50,1261.50,1261.50,0,26,26.00
11/23/2005,07:59,1261.75,1261.75,1261.50,1261.50,8,2,10.00
11/23/2005,08:00,1261.50,1261.75,1261.50,1261.50,7,41,48.00
11/23/2005,08:01,1261.50,1261.75,1261.50,1261.75,76,3,79.00
11/23/2005,08:02,1261.75,1261.75,1261.50,1261.50,1,3,4.00
11/23/2005,08:03,1261.75,1261.75,1261.50,1261.50,2,10,12.00
11/23/2005,08:04,1261.50,1261.75,1261.50,1261.50,8,61,69.00
11/23/2005,08:05,1261.50,1261.50,1261.50,1261.50,0,37,37.00
11/23/2005,08:06,1261.50,1261.75,1261.50,1261.75,1,4,5.00
11/23/2005,08:07,1261.50,1261.75,1261.50,1261.75,1,64,65.00
11/23/2005,08:08,1261.75,1261.75,1261.25,1261.25,115,118,233.00
11/23/2005,08:09,1261.50,1261.75,1261.50,1261.75,12,63,75.00
11/23/2005,08:10,1261.50,1261.50,1261.50,1261.50,0,27,27.00
11/23/2005,08:11,1261.50,1261.75,1261.50,1261.50,1,130,131.00
11/23/2005,08:12,1261.50,1261.75,1261.50,1261.75,51,2,53.00
11/23/2005,08:13,1261.50,1262.00,1261.50,1261.75,119,20,139.00
11/23/2005,08:14,1261.75,1262.00,1261.50,1261.50,2,298,300.00
11/23/2005,08:15,1261.50,1261.50,1261.25,1261.50,8,5,13.00
11/23/2005,08:16,1261.50,1261.50,1261.25,1261.25,213,730,943.00
11/23/2005,08:17,1261.50,1261.50,1261.25,1261.25,10,1,11.00
11/23/2005,08:18,1261.50,1261.50,1261.25,1261.25,3,2,5.00
11/23/2005,08:19,1261.25,1261.50,1261.25,1261.50,29,3,32.00
11/23/2005,08:20,1261.50,1261.50,1261.25,1261.25,3,72,75.00
11/23/2005,08:21,1261.25,1261.50,1261.25,1261.25,1,123,124.00
11/23/2005,08:22,1261.25,1261.50,1261.25,1261.25,1,27,28.00
11/23/2005,08:23,1261.50,1261.50,1261.25,1261.25,9,30,39.00
11/23/2005,08:24,1261.25,1261.50,1261.25,1261.50,4,4,8.00
11/23/2005,08:25,1261.50,1261.75,1261.25,1261.50,219,123,342.00
11/23/2005,08:26,1261.25,1261.50,1261.25,1261.50,22,226,248.00
11/23/2005,08:27,1261.50,1261.50,1261.00,1261.25,319,44,363.00
11/23/2005,08:28,1261.25,1261.25,1261.00,1261.25,330,55,385.00
11/23/2005,08:29,1261.25,1261.25,1261.00,1261.00,20,106,126.00
11/23/2005,08:30,1261.25,1261.25,1260.75,1261.00,277,767,1044.00
11/23/2005,08:31,1261.25,1261.50,1261.00,1261.25,1186,914,2100.00
11/23/2005,08:32,1261.25,1261.50,1261.00,1261.50,630,231,861.00
11/23/2005,08:33,1261.50,1261.75,1261.25,1261.50,374,365,739.00
11/23/2005,08:34,1261.50,1261.75,1261.25,1261.75,1379,223,1602.00
11/23/2005,08:35,1261.75,1262.00,1261.50,1261.50,1652,605,2257.00
11/23/2005,08:36,1261.50,1262.25,1261.50,1262.25,1558,1125,2683.00
11/23/2005,08:37,1262.00,1262.50,1262.00,1262.25,1997,1290,3287.00
11/23/2005,08:38,1262.25,1262.25,1261.75,1262.25,1148,696,1844.00
11/23/2005,08:39,1262.50,1262.50,1262.00,1262.25,664,513,1177.00
11/23/2005,08:40,1262.25,1262.75,1262.25,1262.25,662,426,1088.00
11/23/2005,08:41,1262.50,1262.75,1262.25,1262.50,835,1004,1839.00
11/23/2005,08:42,1262.50,1263.00,1262.50,1263.00,1054,387,1441.00
11/23/2005,08:43,1262.75,1263.00,1262.50,1262.50,241,665,906.00
11/23/2005,08:44,1262.50,1263.00,1262.50,1262.75,638,555,1193.00
11/23/2005,08:45,1263.00,1263.00,1262.50,1262.75,562,434,996.00
11/23/2005,08:46,1262.75,1263.50,1262.75,1262.75,3335,1175,4510.00
11/23/2005,08:47,1263.00,1263.25,1262.25,1262.50,1564,1833,3397.00
11/23/2005,08:48,1262.75,1263.00,1262.50,1262.75,860,250,1110.00
11/23/2005,08:49,1262.75,1263.00,1262.50,1262.75,121,450,571.00
11/23/2005,08:50,1262.75,1263.25,1262.50,1262.75,1127,221,1348.00
11/23/2005,08:51,1263.00,1263.50,1262.75,1263.50,1402,59,1461.00
11/23/2005,08:52,1263.25,1263.50,1262.75,1263.00,601,1241,1842.00
11/23/2005,08:53,1263.00,1263.25,1262.50,1262.75,389,1524,1913.00
11/23/2005,08:54,1262.75,1263.25,1262.50,1263.00,2048,885,2933.00
11/23/2005,08:55,1263.25,1263.50,1263.00,1263.25,1275,872,2147.00
11/23/2005,08:56,1263.25,1263.50,1263.00,1263.25,1255,629,1884.00
11/23/2005,08:57,1263.00,1263.25,1262.75,1262.75,326,1871,2197.00
11/23/2005,08:58,1263.00,1263.00,1262.50,1263.00,1056,366,1422.00
11/23/2005,08:59,1263.25,1263.50,1262.75,1263.25,1067,1150,2217.00
11/23/2005,09:00,1263.25,1263.75,1263.25,1263.50,1961,633,2594.00
11/23/2005,09:01,1263.25,1263.50,1263.25,1263.25,820,765,1585.00
11/23/2005,09:02,1263.25,1263.50,1263.00,1263.00,100,1216,1316.00
11/23/2005,09:03,1263.00,1263.50,1263.00,1263.00,756,369,1125.00
11/23/2005,09:04,1263.00,1263.25,1263.00,1263.00,220,38,258.00
11/23/2005,09:05,1263.25,1263.50,1263.00,1263.25,746,928,1674.00
11/23/2005,09:06,1263.50,1263.50,1262.75,1262.75,276,2676,2952.00
11/23/2005,09:07,1263.00,1263.75,1263.00,1263.50,2305,402,2707.00
11/23/2005,09:08,1263.50,1263.75,1263.25,1263.50,1246,177,1423.00
11/23/2005,09:09,1263.75,1264.00,1263.50,1263.50,2615,1087,3702.00
11/23/2005,09:10,1263.50,1263.75,1263.25,1263.25,103,1757,1860.00
11/23/2005,09:11,1263.25,1263.25,1262.75,1263.25,1535,1636,3171.00
11/23/2005,09:12,1263.00,1263.50,1263.00,1263.50,436,66,502.00
11/23/2005,09:13,1263.50,1263.50,1263.00,1263.00,396,471,867.00
11/23/2005,09:14,1263.25,1263.25,1262.75,1262.75,374,2159,2533.00
11/23/2005,09:15,1262.75,1263.25,1262.50,1263.25,3337,1597,4934.00
11/23/2005,09:16,1263.25,1263.75,1263.25,1263.50,1821,514,2335.00
11/23/2005,09:17,1263.50,1264.00,1263.50,1263.75,898,422,1320.00
11/23/2005,09:18,1263.75,1264.25,1263.50,1264.00,3319,1067,4386.00
11/23/2005,09:19,1264.00,1264.25,1263.75,1264.00,1518,1582,3100.00
11/23/2005,09:20,1263.75,1264.00,1263.25,1263.50,793,1509,2302.00
11/23/2005,09:21,1263.50,1263.75,1263.25,1263.50,750,1016,1766.00
11/23/2005,09:22,1263.50,1263.50,1262.75,1262.75,117,1770,1887.00
11/23/2005,09:23,1262.75,1263.25,1262.75,1263.00,2087,1422,3509.00
11/23/2005,09:24,1263.00,1263.25,1263.00,1263.25,25,1448,1473.00
11/23/2005,09:25,1263.00,1263.75,1263.00,1263.75,4058,45,4103.00
11/23/2005,09:26,1263.75,1264.25,1263.50,1264.00,1557,1999,3556.00
11/23/2005,09:27,1264.00,1264.00,1263.50,1263.75,565,1945,2510.00
11/23/2005,09:28,1263.75,1263.75,1263.25,1263.50,429,817,1246.00
11/23/2005,09:29,1263.50,1263.75,1263.50,1263.50,71,319,390.00
11/23/2005,09:30,1263.75,1263.75,1263.50,1263.75,241,394,635.00
11/23/2005,09:31,1263.75,1264.50,1263.50,1264.25,3587,2211,5798.00
11/23/2005,09:32,1264.25,1264.75,1264.00,1264.25,2033,2872,4905.00
11/23/2005,09:33,1264.25,1264.25,1263.25,1263.50,3055,5174,8229.00
11/23/2005,09:34,1263.50,1263.75,1263.00,1263.50,1600,1357,2957.00
11/23/2005,09:35,1263.50,1263.75,1263.25,1263.50,451,719,1170.00
11/23/2005,09:36,1263.50,1263.75,1263.25,1263.50,361,75,436.00
11/23/2005,09:37,1263.50,1264.00,1263.50,1264.00,1065,41,1106.00
11/23/2005,09:38,1264.00,1264.00,1263.75,1264.00,736,169,905.00
11/23/2005,09:39,1264.00,1264.25,1263.75,1264.25,304,49,353.00
11/23/2005,09:40,1264.25,1264.50,1263.75,1264.50,1353,681,2034.00
11/23/2005,09:41,1264.50,1264.75,1264.25,1264.75,1750,313,2063.00
11/23/2005,09:42,1264.50,1264.75,1264.00,1264.50,758,991,1749.00
11/23/2005,09:43,1264.25,1264.50,1264.00,1264.25,207,605,812.00
11/23/2005,09:44,1264.50,1264.75,1264.25,1264.50,654,399,1053.00
11/23/2005,09:45,1264.50,1264.75,1264.25,1264.75,508,478,986.00
11/23/2005,09:46,1264.75,1265.00,1264.50,1264.50,1579,738,2317.00
11/23/2005,09:47,1264.50,1264.75,1264.25,1264.75,639,1519,2158.00
11/23/2005,09:48,1264.50,1264.50,1264.25,1264.25,73,373,446.00
11/23/2005,09:49,1264.25,1264.75,1264.25,1264.50,645,260,905.00
11/23/2005,09:50,1264.50,1264.75,1264.25,1264.50,318,262,580.00
11/23/2005,09:51,1264.50,1265.00,1264.50,1265.00,796,379,1175.00
11/23/2005,09:52,1265.00,1265.25,1264.25,1264.50,2778,2771,5549.00
11/23/2005,09:53,1264.25,1264.50,1264.00,1264.25,670,1439,2109.00
11/23/2005,09:54,1264.00,1264.50,1264.00,1264.50,1331,86,1417.00
11/23/2005,09:55,1264.50,1264.50,1264.25,1264.50,411,40,451.00
11/23/2005,09:56,1264.50,1264.50,1264.00,1264.25,292,1091,1383.00
11/23/2005,09:57,1264.00,1264.50,1264.00,1264.50,509,421,930.00
11/23/2005,09:58,1264.25,1264.50,1264.25,1264.25,286,37,323.00
11/23/2005,09:59,1264.50,1264.50,1264.25,1264.50,114,444,558.00
11/23/2005,10:00,1264.50,1264.75,1264.25,1264.75,539,333,872.00
11/23/2005,10:01,1264.50,1264.75,1264.50,1264.75,1193,384,1577.00
11/23/2005,10:02,1264.75,1264.75,1264.25,1264.25,22,401,423.00
11/23/2005,10:03,1264.25,1264.50,1264.00,1264.25,101,429,530.00
11/23/2005,10:04,1264.00,1264.25,1263.75,1264.00,430,2617,3047.00
11/23/2005,10:05,1264.00,1264.25,1264.00,1264.00,164,136,300.00
11/23/2005,10:06,1264.25,1264.25,1264.00,1264.25,51,27,78.00
11/23/2005,10:07,1264.25,1264.25,1264.00,1264.25,435,90,525.00
11/23/2005,10:08,1264.25,1264.50,1264.00,1264.25,264,75,339.00
11/23/2005,10:09,1264.25,1264.25,1263.75,1264.25,842,565,1407.00
11/23/2005,10:10,1264.25,1264.75,1264.00,1264.75,698,21,719.00
11/23/2005,10:11,1264.75,1265.00,1264.25,1264.25,511,671,1182.00
11/23/2005,10:12,1264.25,1264.50,1264.25,1264.25,69,102,171.00
11/23/2005,10:13,1264.25,1264.50,1264.25,1264.50,125,918,1043.00
11/23/2005,10:14,1264.50,1264.50,1264.25,1264.25,394,314,708.00
11/23/2005,10:15,1264.50,1264.75,1264.25,1264.75,664,70,734.00
11/23/2005,10:16,1264.50,1265.00,1264.25,1265.00,1927,1099,3026.00
11/23/2005,10:17,1265.00,1265.00,1264.50,1264.75,657,1119,1776.00
11/23/2005,10:18,1264.75,1265.25,1264.75,1265.00,2435,820,3255.00
11/23/2005,10:19,1265.00,1265.25,1264.75,1265.00,528,784,1312.00
11/23/2005,10:20,1265.00,1265.25,1264.75,1264.75,86,807,893.00
11/23/2005,10:21,1264.75,1265.00,1264.75,1264.75,176,75,251.00
11/23/2005,10:22,1265.00,1265.50,1264.75,1265.50,790,41,831.00
11/23/2005,10:23,1265.25,1265.75,1265.25,1265.50,1867,1890,3757.00
11/23/2005,10:24,1265.25,1265.75,1265.25,1265.50,429,228,657.00
11/23/2005,10:25,1265.50,1266.25,1265.50,1265.75,4365,1360,5725.00
11/23/2005,10:26,1266.00,1267.00,1265.75,1266.75,6514,2145,8659.00
11/23/2005,10:27,1266.75,1267.00,1266.00,1266.00,1184,1963,3147.00
11/23/2005,10:28,1266.25,1266.25,1266.00,1266.00,266,147,413.00
11/23/2005,10:29,1266.00,1266.25,1266.00,1266.25,515,231,746.00
11/23/2005,10:30,1266.00,1266.75,1266.00,1266.75,2851,1054,3905.00
11/23/2005,10:31,1266.75,1267.00,1266.25,1266.25,1007,1294,2301.00
11/23/2005,10:32,1266.50,1266.50,1266.25,1266.50,1621,109,1730.00
11/23/2005,10:33,1266.50,1266.75,1266.25,1266.50,700,331,1031.00
11/23/2005,10:34,1266.50,1266.75,1266.25,1266.50,690,429,1119.00
11/23/2005,10:35,1266.50,1266.75,1266.25,1266.50,525,746,1271.00
11/23/2005,10:36,1266.75,1266.75,1266.25,1266.50,110,1024,1134.00
11/23/2005,10:37,1266.50,1266.75,1266.25,1266.25,271,167,438.00
11/23/2005,10:38,1266.50,1266.50,1266.00,1266.25,663,570,1233.00
11/23/2005,10:39,1266.25,1266.50,1266.25,1266.25,96,793,889.00
11/23/2005,10:40,1266.25,1266.50,1266.00,1266.25,188,779,967.00
11/23/2005,10:41,1266.25,1266.25,1266.00,1266.25,241,702,943.00
11/23/2005,10:42,1266.00,1266.50,1266.00,1266.25,495,117,612.00
11/23/2005,10:43,1266.25,1266.50,1266.25,1266.25,172,338,510.00
11/23/2005,10:44,1266.50,1266.75,1266.25,1266.75,1004,200,1204.00
11/23/2005,10:45,1266.75,1266.75,1266.25,1266.50,436,167,603.00
11/23/2005,10:46,1266.50,1266.50,1266.25,1266.50,241,36,277.00
11/23/2005,10:47,1266.50,1266.75,1266.25,1266.50,75,315,390.00
11/23/2005,10:48,1266.50,1266.75,1266.50,1266.75,20,102,122.00
11/23/2005,10:49,1266.50,1267.00,1266.50,1267.00,1189,474,1663.00
11/23/2005,10:50,1267.00,1267.25,1266.75,1267.25,2545,1349,3894.00
11/23/2005,10:51,1267.00,1268.00,1267.00,1267.50,5392,3560,8952.00
11/23/2005,10:52,1267.50,1267.75,1267.25,1267.50,1017,389,1406.00
11/23/2005,10:53,1267.50,1267.75,1267.25,1267.50,715,962,1677.00
11/23/2005,10:54,1267.50,1267.50,1267.25,1267.50,689,243,932.00
11/23/2005,10:55,1267.50,1267.50,1267.25,1267.50,645,74,719.00
11/23/2005,10:56,1267.50,1267.75,1267.50,1267.50,456,451,907.00
11/23/2005,10:57,1267.50,1267.75,1267.50,1267.75,189,608,797.00
11/23/2005,10:58,1267.50,1268.00,1267.25,1267.50,981,981,1962.00
11/23/2005,10:59,1267.50,1267.75,1267.25,1267.50,364,627,991.00
11/23/2005,11:00,1267.50,1267.75,1267.25,1267.50,209,227,436.00
11/23/2005,11:01,1267.50,1267.75,1267.00,1267.25,1068,1813,2881.00
11/23/2005,11:02,1267.00,1267.25,1267.00,1267.25,604,994,1598.00
11/23/2005,11:03,1267.25,1267.50,1267.00,1267.00,694,294,988.00
11/23/2005,11:04,1267.00,1267.25,1266.75,1266.75,102,760,862.00
11/23/2005,11:05,1266.75,1267.25,1266.75,1267.00,1045,415,1460.00
11/23/2005,11:06,1267.00,1267.25,1267.00,1267.00,203,69,272.00
11/23/2005,11:07,1267.00,1267.25,1267.00,1267.25,14,89,103.00
11/23/2005,11:08,1267.00,1267.50,1266.75,1267.25,914,518,1432.00
11/23/2005,11:09,1267.00,1267.50,1267.00,1267.00,233,245,478.00
11/23/2005,11:10,1267.25,1267.25,1266.75,1267.00,215,731,946.00
11/23/2005,11:11,1267.00,1267.25,1266.75,1266.75,394,271,665.00
11/23/2005,11:12,1267.00,1267.00,1266.75,1267.00,785,6,791.00
11/23/2005,11:13,1267.00,1267.25,1267.00,1267.25,266,333,599.00
11/23/2005,11:14,1267.25,1267.25,1267.00,1267.00,91,92,183.00
11/23/2005,11:15,1267.25,1267.25,1266.75,1267.25,382,289,671.00
11/23/2005,11:16,1267.25,1267.50,1267.25,1267.25,633,215,848.00
11/23/2005,11:17,1267.25,1267.50,1267.00,1267.25,39,310,349.00
11/23/2005,11:18,1267.25,1267.50,1267.00,1267.50,922,43,965.00
11/23/2005,11:19,1267.75,1267.75,1267.25,1267.75,512,397,909.00
11/23/2005,11:20,1267.75,1267.75,1267.50,1267.50,46,111,157.00
11/23/2005,11:21,1267.50,1267.50,1267.25,1267.25,36,137,173.00
11/23/2005,11:22,1267.50,1267.75,1267.25,1267.50,292,174,466.00
11/23/2005,11:23,1267.50,1267.50,1267.00,1267.25,225,735,960.00
11/23/2005,11:24,1267.00,1267.50,1267.00,1267.25,265,28,293.00
11/23/2005,11:25,1267.25,1267.50,1267.25,1267.25,122,36,158.00
11/23/2005,11:26,1267.50,1267.50,1267.00,1267.50,382,720,1102.00
11/23/2005,11:27,1267.25,1267.75,1267.25,1267.50,758,464,1222.00
11/23/2005,11:28,1267.75,1267.75,1267.50,1267.75,644,95,739.00
11/23/2005,11:29,1267.75,1267.75,1267.50,1267.50,271,263,534.00
11/23/2005,11:30,1267.50,1268.00,1267.50,1267.75,1196,253,1449.00
11/23/2005,11:31,1268.00,1269.25,1268.00,1269.00,9597,1602,11199.00
11/23/2005,11:32,1269.00,1269.25,1268.75,1269.25,552,2408,2960.00
11/23/2005,11:33,1269.00,1269.25,1268.75,1269.00,770,955,1725.00
11/23/2005,11:34,1269.00,1269.25,1268.75,1268.75,386,1561,1947.00
11/23/2005,11:35,1268.75,1269.50,1268.50,1269.25,3238,2108,5346.00
11/23/2005,11:36,1269.25,1269.50,1269.00,1269.25,569,1148,1717.00
11/23/2005,11:37,1269.25,1269.50,1269.25,1269.25,830,889,1719.00
11/23/2005,11:38,1269.50,1269.75,1269.25,1269.50,1234,1971,3205.00
11/23/2005,11:39,1269.50,1269.75,1269.25,1269.50,543,1624,2167.00
11/23/2005,11:40,1269.25,1269.50,1269.00,1269.00,393,915,1308.00
11/23/2005,11:41,1269.00,1269.50,1269.00,1269.25,659,273,932.00
11/23/2005,11:42,1269.25,1269.50,1269.00,1269.50,563,509,1072.00
11/23/2005,11:43,1269.25,1269.50,1269.25,1269.50,252,70,322.00
11/23/2005,11:44,1269.25,1269.50,1269.00,1269.00,619,894,1513.00
11/23/2005,11:45,1269.25,1269.50,1269.00,1269.50,602,4,606.00
11/23/2005,11:46,1269.25,1269.50,1269.25,1269.25,17,305,322.00
11/23/2005,11:47,1269.25,1269.75,1269.25,1269.25,727,681,1408.00
11/23/2005,11:48,1269.25,1269.50,1269.25,1269.50,83,27,110.00
11/23/2005,11:49,1269.50,1269.75,1269.25,1269.75,1451,447,1898.00
11/23/2005,11:50,1270.00,1271.00,1269.75,1270.50,9461,3918,13379.00
11/23/2005,11:51,1270.50,1271.00,1270.25,1270.50,1786,1810,3596.00
11/23/2005,11:52,1270.50,1270.75,1270.25,1270.75,704,353,1057.00
11/23/2005,11:53,1270.75,1270.75,1270.50,1270.50,397,474,871.00
11/23/2005,11:54,1270.75,1270.75,1270.25,1270.50,562,728,1290.00
11/23/2005,11:55,1270.50,1270.50,1270.25,1270.25,353,378,731.00
11/23/2005,11:56,1270.25,1270.50,1270.00,1270.00,1051,1411,2462.00
11/23/2005,11:57,1270.00,1270.25,1269.75,1270.00,242,404,646.00
11/23/2005,11:58,1270.00,1270.25,1270.00,1270.00,64,66,130.00
11/23/2005,11:59,1270.00,1270.25,1270.00,1270.00,974,669,1643.00
11/23/2005,12:00,1270.00,1270.00,1269.75,1269.75,113,296,409.00
11/23/2005,12:01,1270.00,1270.00,1269.50,1269.75,99,611,710.00
11/23/2005,12:02,1269.75,1269.75,1269.50,1269.75,188,127,315.00
11/23/2005,12:03,1269.50,1269.75,1269.25,1269.50,1040,1454,2494.00
11/23/2005,12:04,1269.50,1269.75,1269.50,1269.75,176,627,803.00
11/23/2005,12:05,1269.50,1269.75,1269.50,1269.50,18,155,173.00
11/23/2005,12:06,1269.50,1269.75,1269.50,1269.75,139,172,311.00
11/23/2005,12:07,1269.75,1270.00,1269.75,1270.00,193,62,255.00
11/23/2005,12:08,1270.00,1270.00,1269.75,1270.00,120,237,357.00
11/23/2005,12:09,1270.00,1270.00,1269.50,1269.75,164,578,742.00
11/23/2005,12:10,1269.75,1269.75,1269.50,1269.50,251,48,299.00
11/23/2005,12:11,1269.50,1269.75,1269.50,1269.75,130,39,169.00
11/23/2005,12:12,1269.75,1270.00,1269.50,1270.00,585,322,907.00
11/23/2005,12:13,1270.00,1270.00,1269.75,1270.00,35,42,77.00
11/23/2005,12:14,1269.75,1270.00,1269.75,1269.75,121,108,229.00
11/23/2005,12:15,1270.00,1270.00,1269.75,1269.75,222,131,353.00
11/23/2005,12:16,1269.75,1270.00,1269.50,1269.50,221,379,600.00
11/23/2005,12:17,1269.50,1269.75,1269.50,1269.75,48,28,76.00
11/23/2005,12:18,1269.75,1269.75,1269.50,1269.75,190,35,225.00
11/23/2005,12:19,1270.00,1270.00,1269.75,1270.00,325,8,333.00
11/23/2005,12:20,1269.75,1270.00,1269.75,1269.75,60,166,226.00
11/23/2005,12:21,1270.00,1270.00,1269.75,1270.00,308,141,449.00
11/23/2005,12:22,1270.00,1270.00,1269.75,1270.00,127,8,135.00
11/23/2005,12:23,1270.00,1270.00,1269.50,1269.75,465,366,831.00
11/23/2005,12:24,1269.75,1270.00,1269.50,1269.75,325,210,535.00
11/23/2005,12:25,1269.75,1270.00,1269.75,1270.00,244,80,324.00
11/23/2005,12:26,1269.75,1270.00,1269.75,1270.00,372,149,521.00
11/23/2005,12:27,1270.00,1270.00,1269.75,1270.00,61,98,159.00
11/23/2005,12:28,1270.00,1270.25,1269.75,1270.25,405,35,440.00
11/23/2005,12:29,1270.25,1270.25,1270.00,1270.25,166,149,315.00
11/23/2005,12:30,1270.25,1270.25,1270.00,1270.25,137,26,163.00
11/23/2005,12:31,1270.25,1270.50,1270.00,1270.25,1104,331,1435.00
11/23/2005,12:32,1270.00,1270.50,1270.00,1270.50,227,15,242.00
11/23/2005,12:33,1270.25,1270.25,1270.00,1270.25,89,480,569.00
11/23/2005,12:34,1270.25,1270.25,1270.00,1270.00,71,59,130.00
11/23/2005,12:35,1270.00,1270.25,1270.00,1270.25,445,16,461.00
11/23/2005,12:36,1270.25,1270.50,1270.25,1270.25,170,78,248.00
11/23/2005,12:37,1270.25,1270.50,1270.25,1270.50,7,20,27.00
11/23/2005,12:38,1270.50,1270.75,1270.25,1270.50,1200,582,1782.00
11/23/2005,12:39,1270.50,1270.50,1270.00,1270.00,5,437,442.00
11/23/2005,12:40,1270.25,1270.25,1269.75,1269.75,176,1291,1467.00
11/23/2005,12:41,1269.75,1270.00,1269.50,1269.50,85,932,1017.00
11/23/2005,12:42,1269.75,1270.00,1269.50,1269.75,388,565,953.00
11/23/2005,12:43,1269.75,1270.00,1269.75,1269.75,16,739,755.00
11/23/2005,12:44,1269.75,1269.75,1269.50,1269.75,69,372,441.00
11/23/2005,12:45,1269.75,1269.75,1269.50,1269.50,124,3,127.00
11/23/2005,12:46,1269.75,1270.00,1269.75,1269.75,492,308,800.00
11/23/2005,12:47,1270.00,1270.25,1269.75,1270.25,1215,54,1269.00
11/23/2005,12:48,1270.00,1270.25,1270.00,1270.00,454,249,703.00
11/23/2005,12:49,1270.00,1270.25,1269.75,1270.00,610,781,1391.00
11/23/2005,12:50,1270.00,1270.00,1269.75,1270.00,151,6,157.00
11/23/2005,12:51,1269.75,1270.25,1269.75,1270.00,239,11,250.00
11/23/2005,12:52,1270.25,1270.50,1270.25,1270.50,775,862,1637.00
11/23/2005,12:53,1270.50,1270.75,1270.25,1270.50,405,689,1094.00
11/23/2005,12:54,1270.50,1270.75,1270.25,1270.50,253,96,349.00
11/23/2005,12:55,1270.50,1270.75,1270.25,1270.50,485,489,974.00
11/23/2005,12:56,1270.25,1270.50,1270.25,1270.50,18,13,31.00
11/23/2005,12:57,1270.50,1270.50,1270.25,1270.25,205,692,897.00
11/23/2005,12:58,1270.25,1270.50,1270.25,1270.25,12,238,250.00
11/23/2005,12:59,1270.50,1270.50,1270.00,1270.25,224,309,533.00
11/23/2005,13:00,1270.25,1270.25,1270.00,1270.00,251,72,323.00
11/23/2005,13:01,1270.25,1270.75,1270.00,1270.50,695,607,1302.00
11/23/2005,13:02,1270.50,1271.00,1270.50,1270.75,2599,110,2709.00
11/23/2005,13:03,1271.00,1271.00,1270.50,1271.00,1397,685,2082.00
11/23/2005,13:04,1271.00,1271.00,1270.75,1270.75,315,462,777.00
11/23/2005,13:05,1270.75,1271.25,1270.75,1271.00,1005,306,1311.00
11/23/2005,13:06,1271.00,1271.00,1270.75,1271.00,156,582,738.00
11/23/2005,13:07,1270.75,1271.00,1270.50,1270.50,184,878,1062.00
11/23/2005,13:08,1270.50,1270.75,1270.50,1270.50,32,793,825.00
11/23/2005,13:09,1270.50,1270.75,1270.50,1270.50,10,657,667.00
11/23/2005,13:10,1270.50,1270.75,1270.50,1270.75,7,39,46.00
11/23/2005,13:11,1270.50,1271.25,1270.50,1271.00,2269,197,2466.00
11/23/2005,13:12,1271.00,1271.00,1270.75,1270.75,97,370,467.00
11/23/2005,13:13,1271.00,1271.00,1270.75,1270.75,17,454,471.00
11/23/2005,13:14,1271.00,1271.00,1270.75,1271.00,115,34,149.00
11/23/2005,13:15,1271.00,1271.00,1270.75,1270.75,24,98,122.00
11/23/2005,13:16,1271.00,1271.25,1270.75,1271.00,731,655,1386.00
11/23/2005,13:17,1270.75,1271.00,1270.75,1270.75,411,204,615.00
11/23/2005,13:18,1271.00,1271.00,1270.75,1271.00,377,21,398.00
11/23/2005,13:19,1271.00,1271.25,1270.75,1271.00,225,701,926.00
11/23/2005,13:20,1271.00,1271.00,1270.75,1271.00,43,117,160.00
11/23/2005,13:21,1271.00,1271.50,1270.75,1271.50,1912,510,2422.00
11/23/2005,13:22,1271.50,1271.75,1271.00,1271.50,2650,1730,4380.00
11/23/2005,13:23,1271.50,1271.50,1271.25,1271.25,350,453,803.00
11/23/2005,13:24,1271.25,1271.75,1271.25,1271.50,1316,725,2041.00
11/23/2005,13:25,1271.50,1273.00,1271.25,1272.00,8954,1526,10480.00
11/23/2005,13:26,1272.25,1272.50,1272.00,1272.50,2332,760,3092.00
11/23/2005,13:27,1272.50,1272.75,1272.25,1272.50,585,541,1126.00
11/23/2005,13:28,1272.50,1272.50,1272.00,1272.00,346,736,1082.00
11/23/2005,13:29,1272.25,1272.50,1272.00,1272.00,113,544,657.00
11/23/2005,13:30,1272.25,1272.25,1272.00,1272.25,568,196,764.00
11/23/2005,13:31,1272.25,1272.50,1272.00,1272.25,446,755,1201.00
11/23/2005,13:32,1272.00,1272.25,1271.75,1272.00,546,1078,1624.00
11/23/2005,13:33,1272.00,1272.00,1271.75,1271.75,300,25,325.00
11/23/2005,13:34,1271.75,1272.00,1271.75,1272.00,978,61,1039.00
11/23/2005,13:35,1272.00,1272.25,1271.75,1272.00,376,622,998.00
11/23/2005,13:36,1272.00,1272.25,1271.75,1272.00,287,9,296.00
11/23/2005,13:37,1272.00,1272.50,1272.00,1272.25,612,72,684.00
11/23/2005,13:38,1272.25,1272.50,1272.00,1272.00,130,737,867.00
11/23/2005,13:39,1272.00,1272.25,1271.75,1272.00,1490,1359,2849.00
11/23/2005,13:40,1272.00,1272.25,1272.00,1272.00,417,274,691.00
11/23/2005,13:41,1272.00,1272.25,1271.75,1271.75,44,906,950.00
11/23/2005,13:42,1272.00,1272.00,1271.50,1271.75,176,2752,2928.00
11/23/2005,13:43,1271.75,1272.00,1271.50,1271.75,834,572,1406.00
11/23/2005,13:44,1271.75,1271.75,1271.50,1271.50,101,2162,2263.00
11/23/2005,13:45,1271.50,1271.75,1271.50,1271.50,50,1222,1272.00
11/23/2005,13:46,1271.50,1271.75,1271.50,1271.50,201,267,468.00
11/23/2005,13:47,1271.50,1271.75,1271.50,1271.75,146,411,557.00
11/23/2005,13:48,1271.50,1271.75,1271.25,1271.50,319,606,925.00
11/23/2005,13:49,1271.50,1271.50,1271.25,1271.25,192,111,303.00
11/23/2005,13:50,1271.50,1271.50,1271.25,1271.25,460,282,742.00
11/23/2005,13:51,1271.25,1271.50,1271.25,1271.50,69,439,508.00
11/23/2005,13:52,1271.50,1271.50,1271.25,1271.50,87,115,202.00
11/23/2005,13:53,1271.25,1271.50,1270.75,1271.00,489,1755,2244.00
11/23/2005,13:54,1271.00,1271.25,1271.00,1271.25,113,269,382.00
11/23/2005,13:55,1271.00,1271.25,1270.75,1271.00,1471,592,2063.00
11/23/2005,13:56,1271.00,1271.25,1270.75,1271.00,617,853,1470.00
11/23/2005,13:57,1270.75,1271.00,1270.75,1270.75,65,631,696.00
11/23/2005,13:58,1270.75,1271.00,1270.50,1270.75,1218,2962,4180.00
11/23/2005,13:59,1271.00,1271.00,1270.50,1270.50,96,459,555.00
11/23/2005,14:00,1270.75,1270.75,1270.25,1270.50,1007,895,1902.00
11/23/2005,14:01,1270.50,1270.50,1269.75,1269.75,329,3090,3419.00
11/23/2005,14:02,1269.75,1270.00,1269.25,1269.50,2224,2625,4849.00
11/23/2005,14:03,1269.50,1269.75,1268.75,1268.75,2159,4700,6859.00
11/23/2005,14:04,1269.00,1269.50,1268.75,1269.25,1852,929,2781.00
11/23/2005,14:05,1269.25,1269.50,1268.75,1269.25,1182,893,2075.00
11/23/2005,14:06,1269.00,1269.50,1269.00,1269.25,217,605,822.00
11/23/2005,14:07,1269.25,1269.50,1269.00,1269.50,406,359,765.00
11/23/2005,14:08,1269.50,1269.50,1269.00,1269.25,78,397,475.00
11/23/2005,14:09,1269.25,1269.25,1269.00,1269.00,322,72,394.00
11/23/2005,14:10,1269.00,1269.25,1268.50,1268.50,742,1585,2327.00
11/23/2005,14:11,1268.50,1268.75,1268.00,1268.00,520,3389,3909.00
11/23/2005,14:12,1268.00,1268.25,1267.00,1267.00,1135,5076,6211.00
11/23/2005,14:13,1267.25,1267.50,1266.75,1267.50,2674,1433,4107.00
11/23/2005,14:14,1267.50,1268.00,1267.50,1267.75,1365,540,1905.00
11/23/2005,14:15,1267.50,1267.75,1267.50,1267.75,685,432,1117.00
11/23/2005,14:16,1267.75,1268.00,1267.50,1268.00,525,150,675.00
11/23/2005,14:17,1268.00,1268.50,1268.00,1268.25,1559,1502,3061.00
11/23/2005,14:18,1268.25,1268.50,1268.25,1268.50,154,515,669.00
11/23/2005,14:19,1268.25,1268.50,1268.00,1268.00,125,710,835.00
11/23/2005,14:20,1268.00,1268.25,1267.75,1267.75,93,614,707.00
11/23/2005,14:21,1267.75,1268.00,1267.50,1267.50,28,775,803.00
11/23/2005,14:22,1267.50,1268.00,1267.50,1267.75,435,74,509.00
11/23/2005,14:23,1268.00,1268.25,1267.75,1268.25,1249,123,1372.00
11/23/2005,14:24,1268.50,1269.00,1268.25,1269.00,2882,830,3712.00
11/23/2005,14:25,1269.00,1269.50,1269.00,1269.25,1094,311,1405.00
11/23/2005,14:26,1269.50,1269.50,1268.75,1269.00,386,938,1324.00
11/23/2005,14:27,1269.00,1269.25,1268.75,1268.75,197,689,886.00
11/23/2005,14:28,1268.75,1268.75,1268.50,1268.50,115,202,317.00
11/23/2005,14:29,1268.50,1269.00,1268.50,1268.75,673,409,1082.00
11/23/2005,14:30,1268.75,1268.75,1268.25,1268.25,110,490,600.00
11/23/2005,14:31,1268.25,1268.75,1268.25,1268.75,349,320,669.00
11/23/2005,14:32,1268.75,1268.75,1268.25,1268.25,34,457,491.00
11/23/2005,14:33,1268.50,1269.00,1268.25,1268.75,1812,178,1990.00
11/23/2005,14:34,1269.00,1269.25,1268.75,1269.25,676,354,1030.00
11/23/2005,14:35,1269.25,1269.25,1268.50,1268.50,11,667,678.00
11/23/2005,14:36,1268.50,1268.75,1268.50,1268.50,209,409,618.00
11/23/2005,14:37,1268.50,1268.75,1268.50,1268.75,128,18,146.00
11/23/2005,14:38,1268.75,1268.75,1268.00,1268.00,42,1043,1085.00
11/23/2005,14:39,1268.00,1268.00,1267.25,1267.75,1329,2273,3602.00
11/23/2005,14:40,1267.75,1268.00,1267.50,1267.75,835,610,1445.00
11/23/2005,14:41,1267.75,1268.00,1267.50,1267.50,346,177,523.00
11/23/2005,14:42,1267.75,1267.75,1267.50,1267.50,48,438,486.00
11/23/2005,14:43,1267.75,1267.75,1267.50,1267.75,21,111,132.00
11/23/2005,14:44,1267.75,1268.50,1267.50,1268.00,1719,520,2239.00
11/23/2005,14:45,1268.25,1268.25,1268.00,1268.25,250,134,384.00
11/23/2005,14:46,1268.25,1268.25,1268.00,1268.00,869,704,1573.00
11/23/2005,14:47,1268.00,1268.00,1267.75,1267.75,412,492,904.00
11/23/2005,14:48,1268.00,1268.00,1267.75,1267.75,139,178,317.00
11/23/2005,14:49,1267.75,1268.00,1267.50,1267.75,484,417,901.00
11/23/2005,14:50,1267.75,1267.75,1267.25,1267.25,126,849,975.00
11/23/2005,14:51,1267.50,1267.50,1267.25,1267.25,62,772,834.00
11/23/2005,14:52,1267.25,1267.75,1267.25,1267.75,781,375,1156.00
11/23/2005,14:53,1267.50,1267.75,1267.50,1267.75,146,14,160.00
11/23/2005,14:54,1267.50,1267.50,1267.25,1267.25,239,562,801.00
11/23/2005,14:55,1267.50,1267.50,1267.00,1267.00,420,2140,2560.00
11/23/2005,14:56,1267.00,1267.25,1266.75,1267.00,1024,1190,2214.00
11/23/2005,14:57,1267.00,1267.25,1266.75,1267.00,786,649,1435.00
11/23/2005,14:58,1267.00,1267.25,1266.75,1267.00,1223,146,1369.00
11/23/2005,14:59,1267.25,1267.50,1267.00,1267.50,986,869,1855.00
11/23/2005,15:00,1267.25,1267.75,1267.25,1267.50,2507,1016,3523.00
11/23/2005,15:01,1267.75,1267.75,1266.75,1267.25,2760,3410,6170.00
11/23/2005,15:02,1267.25,1267.75,1267.25,1267.50,1368,1069,2437.00
11/23/2005,15:03,1267.50,1267.50,1267.25,1267.50,639,391,1030.00
11/23/2005,15:04,1267.25,1267.50,1267.00,1267.50,926,842,1768.00
11/23/2005,15:05,1267.50,1267.50,1267.25,1267.25,92,287,379.00
11/23/2005,15:06,1267.25,1267.50,1267.00,1267.00,266,992,1258.00
11/23/2005,15:07,1267.00,1267.25,1267.00,1267.25,1240,111,1351.00
11/23/2005,15:08,1267.25,1267.75,1267.25,1267.50,1141,145,1286.00
11/23/2005,15:09,1267.75,1267.75,1267.50,1267.75,1082,282,1364.00
11/23/2005,15:10,1268.00,1268.25,1267.75,1268.25,1128,306,1434.00
11/23/2005,15:11,1268.00,1268.25,1268.00,1268.25,253,275,528.00
11/23/2005,15:12,1268.00,1268.25,1268.00,1268.25,144,267,411.00
11/23/2005,15:13,1268.00,1268.50,1268.00,1268.25,806,325,1131.00
11/23/2005,15:14,1268.50,1268.75,1268.25,1268.50,1960,242,2202.00
11/23/2005,15:15,1268.50,1269.00,1268.25,1268.75,2504,2171,4675.00
11/23/2005,15:16,1268.75,1269.00,1268.75,1268.75,52,13,65.00
11/23/2005,15:31,1268.50,1268.50,1267.75,1268.00,5,255,260.00
11/23/2005,15:32,1268.00,1268.00,1267.75,1267.75,5,102,107.00
11/23/2005,15:33,1268.00,1268.00,1267.50,1267.50,63,177,240.00
11/23/2005,15:34,1267.75,1268.00,1267.75,1267.75,62,10,72.00
11/23/2005,15:35,1267.75,1267.75,1267.75,1267.75,0,61,61.00
11/23/2005,15:36,1267.75,1268.00,1267.75,1267.75,1,64,65.00
11/23/2005,15:37,1267.75,1267.75,1267.50,1267.50,0,9,9.00
11/23/2005,15:38,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/23/2005,15:39,1267.75,1267.75,1267.75,1267.75,6,0,6.00
11/23/2005,15:41,1267.50,1267.50,1267.50,1267.50,0,10,10.00
11/23/2005,15:42,1267.75,1267.75,1267.50,1267.75,2,79,81.00
11/23/2005,15:43,1267.75,1267.75,1267.75,1267.75,11,0,11.00
11/23/2005,15:44,1267.75,1267.75,1267.50,1267.75,8,2,10.00
11/23/2005,15:45,1267.75,1267.75,1267.50,1267.50,1,2,3.00
11/23/2005,15:46,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/23/2005,15:47,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/23/2005,15:49,1267.50,1267.50,1267.50,1267.50,0,2,2.00
11/23/2005,15:50,1267.75,1267.75,1267.75,1267.75,3,0,3.00
11/23/2005,15:51,1267.75,1267.75,1267.50,1267.50,2,2,4.00
11/23/2005,15:53,1267.50,1267.50,1267.50,1267.50,0,148,148.00
11/23/2005,15:57,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/23/2005,15:59,1267.50,1267.50,1267.50,1267.50,0,3,3.00
11/23/2005,16:00,1267.50,1267.50,1267.50,1267.50,0,1,1.00
11/23/2005,17:03,1268.00,1268.00,1268.00,1268.00,8,0,8.00
11/23/2005,17:04,1268.00,1268.25,1268.00,1268.25,124,0,124.00
11/23/2005,17:05,1268.25,1268.25,1268.25,1268.25,72,0,72.00
11/23/2005,17:06,1267.75,1267.75,1267.75,1267.75,0,2,2.00
11/23/2005,17:07,1268.25,1268.25,1268.25,1268.25,5,0,5.00
11/23/2005,17:08,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,17:12,1268.00,1268.00,1268.00,1268.00,0,5,5.00
11/23/2005,17:13,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/23/2005,17:17,1268.25,1268.25,1268.25,1268.25,3,0,3.00
11/23/2005,17:18,1268.25,1268.25,1268.25,1268.25,31,0,31.00
11/23/2005,17:24,1268.25,1268.25,1268.25,1268.25,8,0,8.00
11/23/2005,17:27,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/23/2005,17:28,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,17:30,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,17:42,1268.25,1268.25,1268.25,1268.25,15,0,15.00
11/23/2005,17:48,1268.25,1268.25,1268.25,1268.25,5,0,5.00
11/23/2005,17:55,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/23/2005,17:58,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,18:00,1268.00,1268.00,1268.00,1268.00,0,5,5.00
11/23/2005,18:01,1268.00,1268.00,1268.00,1268.00,0,24,24.00
11/23/2005,18:06,1268.25,1268.25,1268.25,1268.25,100,0,100.00
11/23/2005,18:07,1268.00,1268.00,1268.00,1268.00,0,37,37.00
11/23/2005,18:08,1268.00,1268.00,1268.00,1268.00,0,116,116.00
11/23/2005,18:09,1268.00,1268.00,1268.00,1268.00,0,4,4.00
11/23/2005,18:10,1268.00,1268.00,1268.00,1268.00,0,44,44.00
11/23/2005,18:11,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/23/2005,18:16,1268.25,1268.25,1268.25,1268.25,15,0,15.00
11/23/2005,18:18,1268.00,1268.00,1268.00,1268.00,0,5,5.00
11/23/2005,18:28,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,18:30,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,18:33,1268.25,1268.25,1268.25,1268.25,15,0,15.00
11/23/2005,18:35,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,18:39,1268.25,1268.50,1268.25,1268.50,18,0,18.00
11/23/2005,18:41,1268.25,1268.25,1268.25,1268.25,0,2,2.00
11/23/2005,18:42,1268.25,1268.25,1268.25,1268.25,0,34,34.00
11/23/2005,18:47,1268.25,1268.25,1268.25,1268.25,0,17,17.00
11/23/2005,18:48,1268.00,1268.00,1268.00,1268.00,0,128,128.00
11/23/2005,18:49,1268.00,1268.00,1268.00,1268.00,0,73,73.00
11/23/2005,18:50,1268.00,1268.00,1268.00,1268.00,0,40,40.00
11/23/2005,18:55,1268.00,1268.00,1268.00,1268.00,0,4,4.00
11/23/2005,18:57,1268.00,1268.00,1268.00,1268.00,0,19,19.00
11/23/2005,19:04,1268.00,1268.00,1268.00,1268.00,0,30,30.00
11/23/2005,19:06,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/23/2005,19:07,1268.25,1268.25,1268.25,1268.25,5,0,5.00
11/23/2005,19:10,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/23/2005,19:12,1268.25,1268.25,1268.25,1268.25,10,0,10.00
11/23/2005,19:24,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,19:25,1268.25,1268.25,1268.25,1268.25,27,0,27.00
11/23/2005,19:27,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,19:28,1268.00,1268.00,1268.00,1268.00,0,50,50.00
11/23/2005,19:54,1268.00,1268.00,1268.00,1268.00,0,19,19.00
11/23/2005,19:59,1268.00,1268.00,1268.00,1268.00,0,3,3.00
11/23/2005,20:00,1268.00,1268.00,1268.00,1268.00,0,85,85.00
11/23/2005,20:01,1268.00,1268.00,1268.00,1268.00,0,10,10.00
11/23/2005,20:02,1268.00,1268.00,1268.00,1268.00,0,30,30.00
11/23/2005,20:04,1268.00,1268.00,1268.00,1268.00,0,50,50.00
11/23/2005,20:05,1268.00,1268.00,1268.00,1268.00,0,50,50.00
11/23/2005,20:06,1267.75,1267.75,1267.75,1267.75,0,10,10.00
11/23/2005,20:07,1268.00,1268.00,1268.00,1268.00,50,0,50.00
11/23/2005,20:17,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/23/2005,20:21,1268.00,1268.00,1268.00,1268.00,5,0,5.00
11/23/2005,20:27,1268.00,1268.00,1268.00,1268.00,2,0,2.00
11/23/2005,20:29,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/23/2005,20:36,1268.00,1268.00,1268.00,1268.00,15,0,15.00
11/23/2005,20:52,1268.00,1268.00,1268.00,1268.00,35,0,35.00
11/23/2005,20:54,1268.00,1268.00,1268.00,1268.00,6,0,6.00
11/23/2005,20:55,1268.00,1268.00,1267.75,1267.75,4,20,24.00
11/23/2005,20:56,1267.75,1267.75,1267.75,1267.75,0,77,77.00
11/23/2005,20:57,1267.75,1267.75,1267.75,1267.75,0,19,19.00
11/23/2005,20:59,1267.75,1267.75,1267.75,1267.75,0,19,19.00
11/23/2005,21:00,1267.75,1267.75,1267.75,1267.75,0,13,13.00
11/23/2005,21:08,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/23/2005,21:09,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/23/2005,21:24,1268.00,1268.00,1268.00,1268.00,2,0,2.00
11/23/2005,21:26,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/23/2005,21:42,1267.75,1267.75,1267.75,1267.75,0,19,19.00
11/23/2005,21:43,1268.00,1268.00,1268.00,1268.00,50,0,50.00
11/23/2005,21:44,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/23/2005,21:49,1268.00,1268.00,1268.00,1268.00,15,0,15.00
11/23/2005,21:50,1268.00,1268.00,1268.00,1268.00,5,0,5.00
11/23/2005,21:52,1268.00,1268.00,1268.00,1268.00,30,0,30.00
11/23/2005,22:00,1267.75,1267.75,1267.75,1267.75,0,2,2.00
11/23/2005,22:09,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/23/2005,22:13,1268.00,1268.00,1268.00,1268.00,5,0,5.00
11/23/2005,22:14,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,22:27,1268.00,1268.00,1268.00,1268.00,0,19,19.00
11/23/2005,22:33,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,22:34,1268.25,1268.25,1268.00,1268.00,1,1,2.00
11/23/2005,22:47,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/23/2005,22:59,1268.00,1268.00,1268.00,1268.00,0,19,19.00
11/23/2005,23:05,1268.00,1268.00,1268.00,1268.00,0,104,104.00
11/23/2005,23:10,1268.00,1268.00,1268.00,1268.00,0,8,8.00
11/23/2005,23:11,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/23/2005,23:17,1268.00,1268.00,1268.00,1268.00,0,6,6.00
11/23/2005,23:18,1268.00,1268.00,1268.00,1268.00,0,30,30.00
11/23/2005,23:19,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/23/2005,23:25,1268.25,1268.25,1268.25,1268.25,15,0,15.00
11/23/2005,23:29,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,23:35,1268.25,1268.25,1268.25,1268.25,34,0,34.00
11/23/2005,23:36,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,23:40,1268.25,1268.25,1268.25,1268.25,3,0,3.00
11/23/2005,23:45,1268.25,1268.25,1268.25,1268.25,19,0,19.00
11/23/2005,23:49,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/23/2005,23:52,1268.50,1268.50,1268.50,1268.50,38,0,38.00
11/23/2005,23:53,1268.25,1268.25,1268.25,1268.25,0,11,11.00
11/23/2005,23:55,1268.25,1268.25,1268.25,1268.25,0,1,1.00
11/23/2005,23:56,1268.25,1268.25,1268.25,1268.25,0,10,10.00
11/23/2005,23:59,1268.50,1268.50,1268.50,1268.50,78,0,78.00
11/24/2005,00:01,1268.25,1268.25,1268.25,1268.25,0,40,40.00
11/24/2005,00:05,1268.50,1268.50,1268.25,1268.25,1,10,11.00
11/24/2005,00:08,1268.25,1268.25,1268.25,1268.25,0,50,50.00
11/24/2005,00:09,1268.25,1268.25,1268.25,1268.25,0,1,1.00
11/24/2005,00:15,1268.00,1268.00,1268.00,1268.00,0,69,69.00
11/24/2005,00:16,1268.00,1268.00,1268.00,1268.00,0,6,6.00
11/24/2005,00:19,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/24/2005,00:22,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/24/2005,00:23,1267.75,1267.75,1267.75,1267.75,0,21,21.00
11/24/2005,00:24,1268.00,1268.00,1268.00,1268.00,19,0,19.00
11/24/2005,00:27,1268.00,1268.00,1268.00,1268.00,5,0,5.00
11/24/2005,00:28,1268.00,1268.00,1268.00,1268.00,10,0,10.00
11/24/2005,00:34,1268.00,1268.00,1268.00,1268.00,18,0,18.00
11/24/2005,00:35,1268.00,1268.00,1267.75,1267.75,11,2,13.00
11/24/2005,00:36,1267.75,1267.75,1267.75,1267.75,0,23,23.00
11/24/2005,00:37,1267.75,1267.75,1267.75,1267.75,0,5,5.00
11/24/2005,00:38,1267.75,1267.75,1267.75,1267.75,0,9,9.00
11/24/2005,00:42,1268.00,1268.00,1268.00,1268.00,6,0,6.00
11/24/2005,00:44,1268.00,1268.00,1268.00,1268.00,30,0,30.00
11/24/2005,00:46,1268.00,1268.00,1268.00,1268.00,27,0,27.00
11/24/2005,00:56,1268.00,1268.00,1268.00,1268.00,2,0,2.00
11/24/2005,00:57,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/24/2005,01:03,1268.00,1268.25,1268.00,1268.25,51,0,51.00
11/24/2005,01:04,1268.25,1268.25,1267.75,1268.00,78,100,178.00
11/24/2005,01:06,1268.25,1268.25,1268.25,1268.25,12,0,12.00
11/24/2005,01:07,1268.25,1268.25,1268.25,1268.25,6,0,6.00
11/24/2005,01:08,1268.25,1268.25,1268.25,1268.25,26,0,26.00
11/24/2005,01:09,1268.25,1268.25,1268.25,1268.25,11,0,11.00
11/24/2005,01:17,1268.00,1268.00,1268.00,1268.00,0,9,9.00
11/24/2005,01:19,1268.00,1268.25,1268.00,1268.25,24,6,30.00
11/24/2005,01:20,1268.25,1268.25,1268.25,1268.25,13,0,13.00
11/24/2005,01:21,1268.25,1268.25,1268.25,1268.25,2,0,2.00
11/24/2005,01:24,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/24/2005,01:26,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/24/2005,01:31,1268.50,1268.50,1268.50,1268.50,1,0,1.00
11/24/2005,01:32,1268.25,1268.25,1268.25,1268.25,0,20,20.00
11/24/2005,01:35,1268.25,1268.25,1268.25,1268.25,0,5,5.00
11/24/2005,01:36,1268.25,1268.25,1268.25,1268.25,0,10,10.00
11/24/2005,01:39,1268.25,1268.25,1268.25,1268.25,0,1,1.00
11/24/2005,01:40,1268.25,1268.25,1268.25,1268.25,0,1,1.00
11/24/2005,01:45,1268.25,1268.25,1268.25,1268.25,0,11,11.00
11/24/2005,01:46,1268.25,1268.25,1268.25,1268.25,0,1,1.00
11/24/2005,01:48,1268.25,1268.25,1268.25,1268.25,0,19,19.00
11/24/2005,01:51,1268.00,1268.00,1268.00,1268.00,0,5,5.00
11/24/2005,01:53,1268.00,1268.00,1268.00,1268.00,0,22,22.00
11/24/2005,01:57,1267.75,1267.75,1267.75,1267.75,0,146,146.00
11/24/2005,01:58,1267.75,1267.75,1267.75,1267.75,0,11,11.00
11/24/2005,01:59,1267.75,1267.75,1267.75,1267.75,0,104,104.00
11/24/2005,02:00,1267.50,1267.75,1267.50,1267.75,5,3,8.00
11/24/2005,02:01,1267.50,1267.75,1267.50,1267.75,1,6,7.00
11/24/2005,02:02,1267.75,1267.75,1267.50,1267.75,104,1,105.00
11/24/2005,02:03,1267.75,1267.75,1267.75,1267.75,40,0,40.00
11/24/2005,02:04,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/24/2005,02:05,1267.75,1267.75,1267.75,1267.75,65,0,65.00
11/24/2005,02:06,1267.50,1267.50,1267.50,1267.50,0,119,119.00
11/24/2005,02:07,1267.50,1267.50,1267.25,1267.25,0,4,4.00
11/24/2005,02:08,1267.50,1267.50,1267.25,1267.25,5,128,133.00
11/24/2005,02:09,1267.25,1267.25,1267.25,1267.25,0,1,1.00
11/24/2005,02:10,1267.25,1267.25,1267.25,1267.25,0,2,2.00
11/24/2005,02:11,1267.25,1267.25,1267.25,1267.25,0,2,2.00
11/24/2005,02:14,1267.50,1267.50,1267.50,1267.50,2,0,2.00
11/24/2005,02:15,1267.25,1267.25,1267.25,1267.25,0,5,5.00
11/24/2005,02:16,1267.50,1267.50,1267.50,1267.50,71,0,71.00
11/24/2005,02:18,1267.50,1267.50,1267.50,1267.50,9,0,9.00
11/24/2005,02:19,1267.75,1267.75,1267.75,1267.75,8,0,8.00
11/24/2005,02:22,1267.50,1267.50,1267.50,1267.50,0,30,30.00
11/24/2005,02:23,1267.75,1267.75,1267.75,1267.75,30,0,30.00
11/24/2005,02:25,1267.50,1267.50,1267.50,1267.50,0,6,6.00
11/24/2005,02:26,1267.50,1267.75,1267.50,1267.75,11,9,20.00
11/24/2005,02:27,1267.75,1267.75,1267.75,1267.75,2,0,2.00
11/24/2005,02:29,1267.75,1267.75,1267.75,1267.75,44,0,44.00
11/24/2005,02:34,1268.00,1268.00,1267.75,1268.00,29,1,30.00
11/24/2005,02:35,1268.00,1268.25,1268.00,1268.25,23,0,23.00
11/24/2005,02:36,1268.00,1268.00,1268.00,1268.00,0,13,13.00
11/24/2005,02:37,1267.75,1267.75,1267.75,1267.75,0,43,43.00
11/24/2005,02:39,1267.50,1267.50,1267.50,1267.50,0,29,29.00
11/24/2005,02:40,1267.75,1267.75,1267.75,1267.75,8,0,8.00
11/24/2005,02:43,1268.00,1268.25,1268.00,1268.25,35,0,35.00
11/24/2005,02:44,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/24/2005,02:45,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/24/2005,02:47,1268.25,1268.25,1268.25,1268.25,5,0,5.00
11/24/2005,02:48,1268.25,1268.25,1268.25,1268.25,2,0,2.00
11/24/2005,02:49,1268.25,1268.25,1268.25,1268.25,3,0,3.00
11/24/2005,02:50,1268.25,1268.25,1268.25,1268.25,8,0,8.00
11/24/2005,02:51,1268.25,1268.25,1268.25,1268.25,8,0,8.00
11/24/2005,02:52,1268.25,1268.25,1268.25,1268.25,50,0,50.00
11/24/2005,02:53,1268.25,1268.25,1268.25,1268.25,2,0,2.00
11/24/2005,02:54,1268.00,1268.25,1268.00,1268.25,1,5,6.00
11/24/2005,02:55,1268.25,1268.25,1268.25,1268.25,32,0,32.00
11/24/2005,02:56,1268.25,1268.25,1268.25,1268.25,6,0,6.00
11/24/2005,02:58,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/24/2005,03:00,1268.25,1268.25,1268.25,1268.25,14,0,14.00
11/24/2005,03:01,1268.25,1268.25,1268.00,1268.00,2,21,23.00
11/24/2005,03:02,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/24/2005,03:03,1267.75,1267.75,1267.75,1267.75,0,5,5.00
11/24/2005,03:04,1267.75,1267.75,1267.50,1267.50,0,48,48.00
11/24/2005,03:05,1267.75,1267.75,1267.75,1267.75,2,0,2.00
11/24/2005,03:06,1267.75,1267.75,1267.75,1267.75,13,0,13.00
11/24/2005,03:07,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/24/2005,03:09,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/24/2005,03:10,1267.75,1267.75,1267.75,1267.75,6,0,6.00
11/24/2005,03:11,1267.75,1267.75,1267.75,1267.75,8,0,8.00
11/24/2005,03:13,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/24/2005,03:14,1267.75,1268.00,1267.50,1267.50,5,8,13.00
11/24/2005,03:16,1268.00,1268.00,1268.00,1268.00,74,0,74.00
11/24/2005,03:17,1268.00,1268.00,1268.00,1268.00,10,0,10.00
11/24/2005,03:19,1268.00,1268.00,1268.00,1268.00,144,0,144.00
11/24/2005,03:20,1268.25,1268.25,1268.00,1268.00,1,64,65.00
11/24/2005,03:21,1268.00,1268.25,1267.75,1268.00,61,47,108.00
11/24/2005,03:22,1268.00,1268.00,1268.00,1268.00,9,0,9.00
11/24/2005,03:34,1267.75,1267.75,1267.75,1267.75,0,10,10.00
11/24/2005,03:35,1267.75,1267.75,1267.75,1267.75,0,15,15.00
11/24/2005,03:37,1267.75,1267.75,1267.75,1267.75,0,14,14.00
11/24/2005,03:39,1267.75,1268.00,1267.75,1268.00,2,3,5.00
11/24/2005,03:41,1267.50,1267.50,1267.50,1267.50,0,11,11.00
11/24/2005,03:42,1267.50,1267.50,1267.50,1267.50,0,25,25.00
11/24/2005,03:43,1267.75,1267.75,1267.50,1267.75,3,5,8.00
11/24/2005,03:44,1267.50,1267.50,1267.50,1267.50,0,16,16.00
11/24/2005,03:45,1267.50,1267.50,1267.50,1267.50,0,55,55.00
11/24/2005,03:46,1267.50,1267.50,1267.25,1267.50,1,8,9.00
11/24/2005,03:47,1267.50,1267.50,1267.50,1267.50,2,0,2.00
11/24/2005,03:48,1267.25,1267.25,1267.25,1267.25,0,41,41.00
11/24/2005,03:49,1267.25,1267.25,1267.25,1267.25,0,8,8.00
11/24/2005,03:50,1267.25,1267.25,1267.25,1267.25,0,3,3.00
11/24/2005,03:51,1267.25,1267.25,1267.25,1267.25,0,341,341.00
11/24/2005,03:52,1267.25,1267.25,1267.25,1267.25,0,32,32.00
11/24/2005,03:54,1267.25,1267.25,1267.25,1267.25,0,31,31.00
11/24/2005,03:55,1267.25,1267.25,1267.00,1267.00,0,22,22.00
11/24/2005,03:57,1267.00,1267.00,1267.00,1267.00,0,255,255.00
11/24/2005,03:58,1267.00,1267.00,1267.00,1267.00,0,107,107.00
11/24/2005,03:59,1267.00,1267.00,1267.00,1267.00,0,11,11.00
11/24/2005,04:00,1267.00,1267.00,1267.00,1267.00,0,86,86.00
11/24/2005,04:01,1267.25,1267.25,1266.75,1266.75,107,195,302.00
11/24/2005,04:02,1267.00,1267.00,1266.50,1266.75,40,121,161.00
11/24/2005,04:03,1266.75,1267.00,1266.50,1266.50,14,126,140.00
11/24/2005,04:04,1266.75,1266.75,1266.75,1266.75,1,0,1.00
11/24/2005,04:05,1267.00,1267.00,1267.00,1267.00,29,0,29.00
11/24/2005,04:06,1266.75,1266.75,1266.75,1266.75,0,7,7.00
11/24/2005,04:07,1266.75,1266.75,1266.75,1266.75,0,3,3.00
11/24/2005,04:09,1267.00,1267.00,1267.00,1267.00,9,0,9.00
11/24/2005,04:10,1266.75,1266.75,1266.75,1266.75,0,2,2.00
11/24/2005,04:11,1266.75,1266.75,1266.75,1266.75,0,158,158.00
11/24/2005,04:12,1266.75,1266.75,1266.75,1266.75,0,6,6.00
11/24/2005,04:13,1266.75,1266.75,1266.75,1266.75,0,29,29.00
11/24/2005,04:14,1266.75,1266.75,1266.50,1266.50,0,70,70.00
11/24/2005,04:15,1266.50,1266.50,1266.50,1266.50,0,13,13.00
11/24/2005,04:16,1266.75,1266.75,1266.75,1266.75,52,0,52.00
11/24/2005,04:18,1266.50,1266.75,1266.50,1266.50,4,175,179.00
11/24/2005,04:19,1266.50,1266.50,1266.00,1266.25,35,254,289.00
11/24/2005,04:20,1266.25,1266.25,1266.00,1266.25,233,20,253.00
11/24/2005,04:21,1266.50,1266.50,1266.50,1266.50,64,0,64.00
11/24/2005,04:22,1266.50,1266.75,1266.25,1266.75,215,10,225.00
11/24/2005,04:23,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,04:24,1266.75,1266.75,1266.50,1266.50,1,10,11.00
11/24/2005,04:26,1266.75,1266.75,1266.75,1266.75,4,0,4.00
11/24/2005,04:31,1266.75,1266.75,1266.75,1266.75,8,0,8.00
11/24/2005,04:34,1266.50,1266.50,1266.50,1266.50,0,80,80.00
11/24/2005,04:35,1266.50,1266.50,1266.50,1266.50,0,58,58.00
11/24/2005,04:37,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,04:38,1266.50,1266.50,1266.50,1266.50,0,5,5.00
11/24/2005,04:39,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,04:40,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,04:41,1266.50,1266.50,1266.50,1266.50,0,4,4.00
11/24/2005,04:43,1266.50,1266.50,1266.50,1266.50,0,9,9.00
11/24/2005,04:45,1266.25,1266.25,1266.25,1266.25,0,5,5.00
11/24/2005,04:46,1266.25,1266.25,1266.25,1266.25,0,59,59.00
11/24/2005,04:47,1266.25,1266.50,1266.25,1266.50,24,31,55.00
11/24/2005,04:48,1266.50,1266.50,1266.25,1266.25,15,21,36.00
11/24/2005,04:50,1266.25,1266.50,1266.25,1266.50,3,18,21.00
11/24/2005,04:53,1266.50,1266.50,1266.50,1266.50,34,0,34.00
11/24/2005,04:54,1266.50,1266.50,1266.50,1266.50,2,0,2.00
11/24/2005,04:56,1266.50,1266.50,1266.50,1266.50,153,0,153.00
11/24/2005,04:57,1266.50,1266.50,1266.50,1266.50,5,0,5.00
11/24/2005,04:58,1266.25,1266.25,1266.25,1266.25,0,1,1.00
11/24/2005,04:59,1266.25,1266.25,1266.25,1266.25,0,31,31.00
11/24/2005,05:01,1266.25,1266.25,1266.25,1266.25,0,1,1.00
11/24/2005,05:02,1266.50,1266.50,1266.50,1266.50,41,0,41.00
11/24/2005,05:03,1266.50,1266.50,1266.50,1266.50,2,0,2.00
11/24/2005,05:04,1266.50,1266.50,1266.50,1266.50,2,0,2.00
11/24/2005,05:05,1266.50,1266.50,1266.25,1266.25,3,59,62.00
11/24/2005,05:06,1266.25,1266.50,1266.25,1266.50,51,1,52.00
11/24/2005,05:09,1266.25,1266.25,1266.25,1266.25,0,10,10.00
11/24/2005,05:13,1266.50,1266.75,1266.50,1266.50,31,9,40.00
11/24/2005,05:15,1266.50,1266.50,1266.50,1266.50,0,5,5.00
11/24/2005,05:16,1266.50,1266.50,1266.50,1266.50,0,4,4.00
11/24/2005,05:18,1266.50,1266.50,1266.50,1266.50,0,11,11.00
11/24/2005,05:20,1266.50,1266.50,1266.50,1266.50,0,9,9.00
11/24/2005,05:23,1266.50,1266.75,1266.50,1266.75,1,5,6.00
11/24/2005,05:25,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,05:26,1266.75,1266.75,1266.75,1266.75,10,0,10.00
11/24/2005,05:27,1266.75,1266.75,1266.75,1266.75,11,0,11.00
11/24/2005,05:28,1267.00,1267.00,1267.00,1267.00,4,0,4.00
11/24/2005,05:29,1267.00,1267.00,1267.00,1267.00,14,0,14.00
11/24/2005,05:30,1266.75,1266.75,1266.75,1266.75,0,28,28.00
11/24/2005,05:34,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,05:35,1266.75,1266.75,1266.75,1266.75,0,4,4.00
11/24/2005,05:37,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,05:45,1266.75,1266.75,1266.75,1266.75,0,2,2.00
11/24/2005,05:46,1266.75,1266.75,1266.75,1266.75,0,15,15.00
11/24/2005,05:51,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,05:52,1266.75,1266.75,1266.50,1266.50,0,125,125.00
11/24/2005,05:54,1266.50,1266.50,1266.50,1266.50,0,60,60.00
11/24/2005,05:55,1266.75,1266.75,1266.75,1266.75,15,0,15.00
11/24/2005,05:57,1266.75,1266.75,1266.75,1266.75,3,0,3.00
11/24/2005,05:58,1266.75,1266.75,1266.50,1266.50,1,3,4.00
11/24/2005,06:00,1266.75,1266.75,1266.75,1266.75,3,0,3.00
11/24/2005,06:03,1266.75,1266.75,1266.50,1266.50,4,16,20.00
11/24/2005,06:05,1266.50,1266.50,1266.50,1266.50,0,13,13.00
11/24/2005,06:06,1266.50,1266.50,1266.50,1266.50,0,8,8.00
11/24/2005,06:09,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,06:12,1266.50,1266.50,1266.50,1266.50,0,4,4.00
11/24/2005,06:13,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,06:16,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,06:17,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,06:18,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,06:19,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,06:20,1266.50,1266.50,1266.50,1266.50,0,4,4.00
11/24/2005,06:22,1266.25,1266.75,1266.25,1266.75,16,106,122.00
11/24/2005,06:23,1266.50,1266.75,1266.50,1266.50,3,42,45.00
11/24/2005,06:24,1266.50,1266.50,1266.50,1266.50,0,39,39.00
11/24/2005,06:30,1266.50,1266.50,1266.50,1266.50,0,6,6.00
11/24/2005,06:34,1266.50,1266.50,1266.50,1266.50,0,15,15.00
11/24/2005,06:35,1266.75,1266.75,1266.75,1266.75,2,0,2.00
11/24/2005,06:36,1266.50,1266.50,1266.50,1266.50,0,40,40.00
11/24/2005,06:38,1266.50,1266.75,1266.50,1266.75,20,17,37.00
11/24/2005,06:42,1266.75,1266.75,1266.50,1266.50,1,40,41.00
11/24/2005,06:44,1266.75,1266.75,1266.50,1266.50,1,38,39.00
11/24/2005,06:45,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,06:47,1266.50,1266.50,1266.50,1266.50,0,9,9.00
11/24/2005,06:48,1266.75,1266.75,1266.75,1266.75,2,0,2.00
11/24/2005,06:49,1266.75,1266.75,1266.25,1266.25,1,60,61.00
11/24/2005,06:50,1266.50,1266.50,1266.50,1266.50,100,0,100.00
11/24/2005,06:51,1266.25,1266.25,1266.25,1266.25,0,32,32.00
11/24/2005,06:54,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,06:56,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,06:57,1266.50,1266.50,1266.25,1266.25,1,2,3.00
11/24/2005,06:59,1266.25,1266.50,1266.25,1266.50,4,39,43.00
11/24/2005,07:01,1266.50,1266.50,1266.50,1266.50,10,0,10.00
11/24/2005,07:02,1266.50,1266.50,1266.50,1266.50,12,0,12.00
11/24/2005,07:05,1266.25,1266.25,1266.25,1266.25,0,33,33.00
11/24/2005,07:07,1266.25,1266.50,1266.25,1266.25,1,14,15.00
11/24/2005,07:08,1266.25,1266.25,1266.25,1266.25,0,85,85.00
11/24/2005,07:09,1266.25,1266.50,1266.25,1266.50,1,49,50.00
11/24/2005,07:10,1266.25,1266.25,1266.25,1266.25,0,1,1.00
11/24/2005,07:11,1266.25,1266.25,1266.00,1266.00,0,122,122.00
11/24/2005,07:12,1266.00,1266.00,1266.00,1266.00,0,145,145.00
11/24/2005,07:13,1266.25,1266.25,1266.25,1266.25,9,0,9.00
11/24/2005,07:15,1266.25,1266.25,1266.25,1266.25,11,0,11.00
11/24/2005,07:16,1266.25,1266.25,1266.25,1266.25,35,0,35.00
11/24/2005,07:17,1266.25,1266.25,1266.25,1266.25,20,0,20.00
11/24/2005,07:18,1266.25,1266.25,1266.25,1266.25,6,0,6.00
11/24/2005,07:19,1266.25,1266.25,1266.25,1266.25,53,0,53.00
11/24/2005,07:20,1266.25,1266.25,1266.25,1266.25,52,0,52.00
11/24/2005,07:21,1266.50,1266.50,1266.50,1266.50,3,0,3.00
11/24/2005,07:22,1266.50,1266.50,1266.50,1266.50,2,0,2.00
11/24/2005,07:24,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,07:26,1266.50,1266.50,1266.50,1266.50,30,0,30.00
11/24/2005,07:29,1266.25,1266.25,1266.25,1266.25,0,8,8.00
11/24/2005,07:30,1266.25,1266.25,1266.25,1266.25,0,1,1.00
11/24/2005,07:34,1266.50,1266.50,1266.50,1266.50,3,0,3.00
11/24/2005,07:37,1266.50,1266.75,1266.50,1266.75,40,0,40.00
11/24/2005,07:38,1266.75,1266.75,1266.75,1266.75,25,0,25.00
11/24/2005,07:39,1266.75,1267.00,1266.75,1267.00,20,0,20.00
11/24/2005,07:40,1267.00,1267.00,1267.00,1267.00,2,0,2.00
11/24/2005,07:42,1267.00,1267.00,1267.00,1267.00,3,0,3.00
11/24/2005,07:43,1267.00,1267.00,1267.00,1267.00,28,0,28.00
11/24/2005,07:44,1267.00,1267.00,1267.00,1267.00,11,0,11.00
11/24/2005,07:46,1266.75,1266.75,1266.75,1266.75,0,103,103.00
11/24/2005,07:47,1266.75,1266.75,1266.75,1266.75,0,20,20.00
11/24/2005,07:48,1266.75,1266.75,1266.75,1266.75,0,19,19.00
11/24/2005,07:49,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,07:50,1266.75,1266.75,1266.50,1266.50,0,17,17.00
11/24/2005,07:51,1266.75,1266.75,1266.75,1266.75,81,0,81.00
11/24/2005,07:52,1266.75,1266.75,1266.75,1266.75,5,0,5.00
11/24/2005,07:53,1266.50,1266.50,1266.50,1266.50,0,32,32.00
11/24/2005,07:54,1266.50,1266.50,1266.50,1266.50,0,14,14.00
11/24/2005,07:55,1266.50,1266.50,1266.50,1266.50,0,13,13.00
11/24/2005,07:56,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,07:59,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,08:00,1266.50,1266.50,1266.50,1266.50,0,3,3.00
11/24/2005,08:01,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,08:03,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,08:04,1266.50,1266.50,1266.50,1266.50,0,18,18.00
11/24/2005,08:05,1266.50,1266.50,1266.50,1266.50,0,13,13.00
11/24/2005,08:07,1266.25,1266.25,1266.25,1266.25,0,1,1.00
11/24/2005,08:09,1266.50,1266.50,1266.50,1266.50,20,0,20.00
11/24/2005,08:11,1266.25,1266.25,1266.25,1266.25,0,102,102.00
11/24/2005,08:12,1266.25,1266.25,1266.00,1266.25,2,17,19.00
11/24/2005,08:13,1266.25,1266.25,1266.25,1266.25,1,0,1.00
11/24/2005,08:15,1266.00,1266.00,1266.00,1266.00,0,52,52.00
11/24/2005,08:16,1266.00,1266.00,1266.00,1266.00,0,1,1.00
11/24/2005,08:17,1266.00,1266.25,1266.00,1266.25,50,78,128.00
11/24/2005,08:19,1266.00,1266.25,1266.00,1266.25,23,16,39.00
11/24/2005,08:21,1266.00,1266.25,1266.00,1266.25,4,3,7.00
11/24/2005,08:22,1266.25,1266.25,1266.25,1266.25,3,0,3.00
11/24/2005,08:23,1266.00,1266.25,1266.00,1266.25,59,1,60.00
11/24/2005,08:25,1266.25,1266.25,1266.25,1266.25,1,0,1.00
11/24/2005,08:28,1266.00,1266.00,1266.00,1266.00,0,1,1.00
11/24/2005,08:29,1266.00,1266.00,1266.00,1266.00,0,10,10.00
11/24/2005,08:30,1266.00,1266.00,1265.75,1265.75,0,121,121.00
11/24/2005,08:31,1265.75,1266.00,1265.75,1266.00,5,51,56.00
11/24/2005,08:32,1266.25,1266.25,1266.25,1266.25,6,0,6.00
11/24/2005,08:33,1266.25,1266.25,1266.25,1266.25,56,0,56.00
11/24/2005,08:34,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,08:35,1266.50,1266.50,1266.25,1266.25,4,42,46.00
11/24/2005,08:36,1266.50,1266.50,1266.50,1266.50,2,0,2.00
11/24/2005,08:37,1266.50,1266.75,1266.50,1266.50,11,8,19.00
11/24/2005,08:38,1266.50,1266.50,1266.50,1266.50,0,12,12.00
11/24/2005,08:39,1266.75,1266.75,1266.75,1266.75,57,0,57.00
11/24/2005,08:41,1266.50,1267.50,1266.50,1267.25,223,12,235.00
11/24/2005,08:42,1266.75,1267.00,1266.50,1266.50,3,60,63.00
11/24/2005,08:43,1266.50,1267.00,1266.50,1267.00,20,1,21.00
11/24/2005,08:44,1267.00,1267.00,1266.75,1266.75,15,57,72.00
11/24/2005,08:45,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,08:46,1267.25,1267.25,1266.75,1266.75,2,11,13.00
11/24/2005,08:47,1266.75,1266.75,1266.75,1266.75,0,22,22.00
11/24/2005,08:48,1266.75,1267.00,1266.75,1266.75,1,16,17.00
11/24/2005,08:50,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,08:51,1266.75,1266.75,1266.75,1266.75,0,2,2.00
11/24/2005,08:52,1266.75,1267.00,1266.50,1266.50,60,7,67.00
11/24/2005,08:54,1266.75,1266.75,1266.50,1266.50,6,6,12.00
11/24/2005,08:55,1266.50,1266.50,1266.50,1266.50,0,34,34.00
11/24/2005,08:56,1266.50,1266.50,1266.50,1266.50,0,64,64.00
11/24/2005,08:57,1266.50,1266.75,1266.50,1266.75,57,3,60.00
11/24/2005,08:58,1266.75,1266.75,1266.75,1266.75,5,0,5.00
11/24/2005,08:59,1266.75,1267.25,1266.50,1266.75,74,30,104.00
11/24/2005,09:00,1266.50,1267.00,1266.50,1266.75,63,3,66.00
11/24/2005,09:01,1267.00,1267.00,1266.75,1266.75,1,3,4.00
11/24/2005,09:02,1266.75,1266.75,1266.75,1266.75,0,6,6.00
11/24/2005,09:03,1266.75,1267.00,1266.75,1266.75,2,2,4.00
11/24/2005,09:04,1266.75,1266.75,1266.75,1266.75,0,2,2.00
11/24/2005,09:05,1266.50,1266.75,1266.50,1266.75,1,5,6.00
11/24/2005,09:06,1266.50,1266.50,1266.00,1266.50,44,192,236.00
11/24/2005,09:07,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,09:08,1266.50,1266.50,1266.50,1266.50,16,0,16.00
11/24/2005,09:09,1266.25,1266.25,1266.25,1266.25,0,2,2.00
11/24/2005,09:11,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,09:12,1266.50,1266.75,1266.50,1266.50,21,32,53.00
11/24/2005,09:13,1266.50,1266.50,1266.50,1266.50,0,5,5.00
11/24/2005,09:15,1266.50,1266.50,1266.50,1266.50,0,7,7.00
11/24/2005,09:16,1266.50,1266.50,1266.50,1266.50,0,11,11.00
11/24/2005,09:18,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,09:20,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,09:21,1266.25,1266.50,1266.25,1266.50,1,28,29.00
11/24/2005,09:22,1266.25,1266.25,1266.25,1266.25,0,2,2.00
11/24/2005,09:23,1266.25,1266.50,1266.25,1266.25,2,23,25.00
11/24/2005,09:24,1266.25,1266.50,1266.25,1266.50,1,2,3.00
11/24/2005,09:25,1266.50,1266.50,1266.50,1266.50,105,0,105.00
11/24/2005,09:26,1266.50,1266.75,1266.50,1266.75,4,0,4.00
11/24/2005,09:27,1266.75,1266.75,1266.50,1266.50,4,2,6.00
11/24/2005,09:28,1266.25,1266.25,1266.25,1266.25,0,100,100.00
11/24/2005,09:29,1266.25,1266.25,1266.25,1266.25,0,4,4.00
11/24/2005,09:30,1266.00,1266.25,1266.00,1266.25,96,35,131.00
11/24/2005,09:31,1266.25,1266.50,1266.25,1266.25,9,89,98.00
11/24/2005,09:32,1266.25,1266.25,1266.25,1266.25,0,9,9.00
11/24/2005,09:33,1266.25,1266.25,1266.25,1266.25,0,1,1.00
11/24/2005,09:34,1266.25,1266.25,1266.25,1266.25,0,101,101.00
11/24/2005,09:38,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,09:39,1266.50,1266.50,1266.25,1266.50,2,3,5.00
11/24/2005,09:40,1266.50,1266.50,1266.25,1266.25,18,30,48.00
11/24/2005,09:43,1266.50,1266.50,1266.50,1266.50,9,0,9.00
11/24/2005,09:47,1266.50,1266.50,1266.50,1266.50,4,0,4.00
11/24/2005,09:50,1266.50,1266.50,1266.50,1266.50,11,0,11.00
11/24/2005,09:51,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,09:52,1266.50,1266.50,1266.50,1266.50,20,0,20.00
11/24/2005,09:53,1266.50,1266.50,1266.25,1266.25,3,1,4.00
11/24/2005,09:54,1266.50,1266.75,1266.50,1266.75,14,0,14.00
11/24/2005,09:55,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,09:56,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,09:57,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,09:58,1266.25,1266.25,1266.25,1266.25,0,2,2.00
11/24/2005,09:59,1266.50,1266.50,1266.50,1266.50,65,0,65.00
11/24/2005,10:01,1266.25,1266.25,1266.25,1266.25,0,1,1.00
11/24/2005,10:02,1266.25,1266.50,1266.25,1266.50,17,60,77.00
11/24/2005,10:03,1266.25,1266.50,1266.25,1266.50,107,34,141.00
11/24/2005,10:04,1266.75,1266.75,1266.75,1266.75,1,0,1.00
11/24/2005,10:05,1266.50,1266.75,1266.50,1266.50,1,124,125.00
11/24/2005,10:06,1266.50,1266.50,1266.50,1266.50,0,4,4.00
11/24/2005,10:07,1266.50,1266.50,1266.50,1266.50,0,200,200.00
11/24/2005,10:08,1266.75,1266.75,1266.75,1266.75,30,0,30.00
11/24/2005,10:09,1266.50,1266.75,1266.50,1266.50,2,33,35.00
11/24/2005,10:10,1266.75,1266.75,1266.75,1266.75,32,0,32.00
11/24/2005,10:11,1266.75,1266.75,1266.75,1266.75,105,0,105.00
11/24/2005,10:12,1266.50,1266.50,1266.50,1266.50,0,2,2.00
11/24/2005,10:14,1266.75,1266.75,1266.50,1266.50,50,8,58.00
11/24/2005,10:15,1266.75,1266.75,1266.75,1266.75,60,0,60.00
11/24/2005,10:16,1267.00,1267.00,1266.75,1266.75,2,53,55.00
11/24/2005,10:17,1266.75,1266.75,1266.75,1266.75,0,51,51.00
11/24/2005,10:18,1266.75,1266.75,1266.75,1266.75,0,49,49.00
11/24/2005,10:20,1266.75,1266.75,1266.50,1266.75,31,231,262.00
11/24/2005,10:21,1266.75,1267.00,1266.75,1267.00,8,0,8.00
11/24/2005,10:23,1267.00,1267.25,1267.00,1267.25,84,0,84.00
11/24/2005,10:24,1267.00,1267.25,1267.00,1267.25,4,5,9.00
11/24/2005,10:25,1267.25,1267.25,1267.00,1267.25,108,1,109.00
11/24/2005,10:26,1267.25,1267.25,1267.00,1267.25,136,8,144.00
11/24/2005,10:28,1267.25,1267.25,1267.25,1267.25,125,0,125.00
11/24/2005,10:29,1267.25,1267.25,1267.00,1267.25,24,3,27.00
11/24/2005,10:30,1267.25,1267.50,1267.25,1267.50,47,10,57.00
11/24/2005,17:01,1267.50,1267.50,1267.25,1267.50,14,24,38.00
11/24/2005,17:02,1267.50,1267.75,1267.50,1267.50,26,1,27.00
11/24/2005,17:03,1267.75,1267.75,1267.75,1267.75,5,0,5.00
11/24/2005,17:04,1267.75,1267.75,1267.75,1267.75,2,0,2.00
11/24/2005,17:05,1267.75,1267.75,1267.75,1267.75,3,0,3.00
11/24/2005,17:06,1267.75,1267.75,1267.75,1267.75,5,0,5.00
11/24/2005,17:07,1267.75,1267.75,1267.75,1267.75,3,0,3.00
11/24/2005,17:15,1267.75,1267.75,1267.75,1267.75,15,0,15.00
11/24/2005,17:20,1267.50,1267.50,1267.50,1267.50,0,34,34.00
11/24/2005,17:24,1267.75,1267.75,1267.75,1267.75,2,0,2.00
11/24/2005,17:26,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/24/2005,17:29,1267.50,1267.50,1267.50,1267.50,0,4,4.00
11/24/2005,17:31,1267.50,1267.50,1267.25,1267.25,0,13,13.00
11/24/2005,17:32,1267.25,1267.25,1267.25,1267.25,0,4,4.00
11/24/2005,17:34,1267.50,1267.50,1267.25,1267.25,1,5,6.00
11/24/2005,17:36,1267.25,1267.25,1267.25,1267.25,0,7,7.00
11/24/2005,17:37,1267.25,1267.25,1267.25,1267.25,0,1,1.00
11/24/2005,17:38,1267.25,1267.25,1267.25,1267.25,0,1,1.00
11/24/2005,17:39,1267.50,1267.50,1267.50,1267.50,50,0,50.00
11/24/2005,17:42,1267.25,1267.25,1267.25,1267.25,0,1,1.00
11/24/2005,17:45,1267.25,1267.25,1267.00,1267.00,0,50,50.00
11/24/2005,17:47,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/24/2005,17:48,1267.00,1267.00,1267.00,1267.00,0,8,8.00
11/24/2005,17:50,1267.00,1267.00,1266.75,1266.75,0,77,77.00
11/24/2005,17:51,1266.75,1266.75,1266.75,1266.75,0,5,5.00
11/24/2005,17:56,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/24/2005,17:58,1267.00,1267.00,1267.00,1267.00,20,0,20.00
11/24/2005,18:00,1267.25,1267.25,1267.25,1267.25,1,0,1.00
11/24/2005,18:01,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,18:05,1266.75,1266.75,1266.75,1266.75,0,57,57.00
11/24/2005,18:06,1266.50,1266.75,1266.50,1266.75,9,44,53.00
11/24/2005,18:10,1266.50,1266.50,1266.25,1266.25,0,100,100.00
11/24/2005,18:11,1266.25,1266.25,1266.25,1266.25,0,10,10.00
11/24/2005,18:12,1266.25,1266.25,1266.00,1266.00,0,13,13.00
11/24/2005,18:13,1266.25,1266.25,1266.25,1266.25,19,0,19.00
11/24/2005,18:14,1266.25,1266.25,1266.25,1266.25,1,0,1.00
11/24/2005,18:16,1266.25,1266.25,1266.25,1266.25,13,0,13.00
11/24/2005,18:17,1266.25,1266.25,1266.25,1266.25,4,0,4.00
11/24/2005,18:20,1266.50,1266.50,1266.25,1266.25,1,4,5.00
11/24/2005,18:21,1266.00,1266.00,1266.00,1266.00,0,50,50.00
11/24/2005,18:23,1266.00,1266.00,1266.00,1266.00,0,3,3.00
11/24/2005,18:24,1266.25,1266.25,1266.25,1266.25,2,0,2.00
11/24/2005,18:26,1266.25,1266.25,1266.25,1266.25,1,0,1.00
11/24/2005,18:28,1266.25,1266.25,1266.25,1266.25,1,0,1.00
11/24/2005,18:37,1266.25,1266.25,1266.25,1266.25,9,0,9.00
11/24/2005,18:39,1266.25,1266.25,1266.25,1266.25,2,0,2.00
11/24/2005,18:49,1266.25,1266.25,1266.25,1266.25,5,0,5.00
11/24/2005,18:50,1266.25,1266.25,1266.25,1266.25,10,0,10.00
11/24/2005,18:51,1266.25,1266.50,1266.25,1266.50,26,0,26.00
11/24/2005,18:59,1266.50,1266.50,1266.50,1266.50,1,0,1.00
11/24/2005,19:12,1266.50,1266.75,1266.50,1266.75,74,0,74.00
11/24/2005,19:13,1266.75,1266.75,1266.75,1266.75,10,0,10.00
11/24/2005,19:17,1266.75,1266.75,1266.75,1266.75,1,0,1.00
11/24/2005,19:21,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/24/2005,19:23,1267.00,1267.00,1267.00,1267.00,6,0,6.00
11/24/2005,19:28,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/24/2005,19:29,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/24/2005,19:36,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/24/2005,19:44,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/24/2005,19:49,1267.00,1267.00,1267.00,1267.00,2,0,2.00
11/24/2005,19:53,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/24/2005,19:59,1267.00,1267.00,1267.00,1267.00,23,0,23.00
11/24/2005,20:14,1267.25,1267.25,1267.25,1267.25,1,0,1.00
11/24/2005,20:19,1267.00,1267.00,1267.00,1267.00,0,19,19.00
11/24/2005,20:27,1267.00,1267.00,1267.00,1267.00,0,6,6.00
11/24/2005,20:35,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/24/2005,20:38,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/24/2005,20:41,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/24/2005,20:44,1267.00,1267.00,1267.00,1267.00,0,2,2.00
11/24/2005,20:57,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/24/2005,20:59,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/24/2005,21:00,1267.00,1267.00,1267.00,1267.00,0,2,2.00
11/24/2005,21:01,1267.00,1267.00,1266.75,1266.75,0,2,2.00
11/24/2005,21:17,1267.00,1267.00,1267.00,1267.00,3,0,3.00
11/24/2005,21:18,1267.00,1267.00,1266.75,1266.75,2,250,252.00
11/24/2005,21:19,1266.75,1266.75,1266.75,1266.75,0,10,10.00
11/24/2005,21:21,1266.75,1266.75,1266.50,1266.50,0,4,4.00
11/24/2005,21:26,1266.75,1266.75,1266.75,1266.75,5,0,5.00
11/24/2005,21:28,1266.75,1266.75,1266.75,1266.75,4,0,4.00
11/24/2005,21:31,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,21:37,1266.75,1266.75,1266.75,1266.75,1,0,1.00
11/24/2005,21:42,1266.75,1266.75,1266.75,1266.75,10,0,10.00
11/24/2005,21:43,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,21:48,1266.50,1266.50,1266.50,1266.50,0,1,1.00
11/24/2005,21:53,1266.75,1266.75,1266.75,1266.75,4,0,4.00
11/24/2005,21:54,1266.75,1266.75,1266.75,1266.75,2,0,2.00
11/24/2005,22:00,1266.75,1266.75,1266.75,1266.75,1,0,1.00
11/24/2005,22:03,1266.75,1266.75,1266.75,1266.75,14,0,14.00
11/24/2005,22:06,1267.00,1267.00,1267.00,1267.00,8,0,8.00
11/24/2005,22:09,1267.00,1267.00,1267.00,1267.00,5,0,5.00
11/24/2005,22:13,1267.00,1267.00,1267.00,1267.00,2,0,2.00
11/24/2005,22:14,1266.75,1266.75,1266.75,1266.75,0,5,5.00
11/24/2005,22:18,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/24/2005,22:21,1266.75,1266.75,1266.75,1266.75,0,2,2.00
11/24/2005,22:27,1267.00,1267.00,1267.00,1267.00,50,0,50.00
11/24/2005,22:35,1267.00,1267.25,1267.00,1267.25,6,0,6.00
11/24/2005,22:36,1267.00,1267.25,1267.00,1267.25,2,2,4.00
11/24/2005,22:54,1267.00,1267.00,1267.00,1267.00,0,7,7.00
11/24/2005,22:55,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/24/2005,23:16,1267.00,1267.00,1267.00,1267.00,0,4,4.00
11/24/2005,23:25,1267.25,1267.25,1267.25,1267.25,4,0,4.00
11/24/2005,23:47,1267.25,1267.25,1267.25,1267.25,1,0,1.00
11/24/2005,23:52,1267.00,1267.00,1266.75,1266.75,0,25,25.00
11/25/2005,00:02,1267.25,1267.25,1267.25,1267.25,1,0,1.00
11/25/2005,00:04,1267.25,1267.50,1267.25,1267.50,50,0,50.00
11/25/2005,00:05,1267.25,1267.25,1267.00,1267.25,2,8,10.00
11/25/2005,00:09,1267.25,1267.25,1267.25,1267.25,8,0,8.00
11/25/2005,00:10,1267.25,1267.25,1267.25,1267.25,5,0,5.00
11/25/2005,00:12,1267.25,1267.25,1267.00,1267.00,3,2,5.00
11/25/2005,00:15,1267.25,1267.25,1267.25,1267.25,5,0,5.00
11/25/2005,00:17,1267.25,1267.25,1267.25,1267.25,5,0,5.00
11/25/2005,00:19,1267.25,1267.25,1267.25,1267.25,1,0,1.00
11/25/2005,00:24,1267.25,1267.25,1267.25,1267.25,2,0,2.00
11/25/2005,00:42,1267.25,1267.25,1267.25,1267.25,1,0,1.00
11/25/2005,00:52,1267.25,1267.25,1267.25,1267.25,2,0,2.00
11/25/2005,00:54,1267.00,1267.00,1267.00,1267.00,0,30,30.00
11/25/2005,00:59,1267.25,1267.25,1267.25,1267.25,6,0,6.00
11/25/2005,01:03,1267.25,1267.25,1267.25,1267.25,1,0,1.00
11/25/2005,01:07,1267.25,1267.25,1267.00,1267.00,2,1,3.00
11/25/2005,01:15,1267.25,1267.25,1267.25,1267.25,5,0,5.00
11/25/2005,01:21,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/25/2005,01:23,1267.25,1267.25,1267.00,1267.00,1,1,2.00
11/25/2005,01:27,1267.25,1267.25,1267.25,1267.25,6,0,6.00
11/25/2005,01:31,1267.00,1267.00,1267.00,1267.00,0,24,24.00
11/25/2005,01:32,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/25/2005,01:33,1267.00,1267.00,1267.00,1267.00,0,4,4.00
11/25/2005,01:34,1266.75,1267.00,1266.75,1267.00,1,1,2.00
11/25/2005,01:35,1266.75,1266.75,1266.75,1266.75,0,5,5.00
11/25/2005,01:42,1266.75,1266.75,1266.75,1266.75,0,50,50.00
11/25/2005,01:45,1266.75,1266.75,1266.75,1266.75,0,70,70.00
11/25/2005,01:49,1267.00,1267.00,1267.00,1267.00,116,0,116.00
11/25/2005,01:50,1267.00,1267.00,1267.00,1267.00,13,0,13.00
11/25/2005,01:51,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/25/2005,01:52,1267.00,1267.00,1267.00,1267.00,53,0,53.00
11/25/2005,01:53,1267.00,1267.00,1267.00,1267.00,2,0,2.00
11/25/2005,01:54,1267.00,1267.00,1267.00,1267.00,2,0,2.00
11/25/2005,01:56,1267.00,1267.00,1267.00,1267.00,22,0,22.00
11/25/2005,01:58,1267.00,1267.00,1267.00,1267.00,3,0,3.00
11/25/2005,01:59,1266.75,1266.75,1266.75,1266.75,0,2,2.00
11/25/2005,02:00,1267.00,1267.00,1267.00,1267.00,1,0,1.00
11/25/2005,02:01,1267.00,1267.00,1267.00,1267.00,11,0,11.00
11/25/2005,02:02,1267.00,1267.00,1267.00,1267.00,48,0,48.00
11/25/2005,02:03,1267.00,1267.00,1267.00,1267.00,5,0,5.00
11/25/2005,02:04,1267.00,1267.00,1267.00,1267.00,17,0,17.00
11/25/2005,02:05,1267.00,1267.00,1266.75,1266.75,9,10,19.00
11/25/2005,02:06,1267.00,1267.00,1266.75,1266.75,5,25,30.00
11/25/2005,02:09,1266.75,1266.75,1266.75,1266.75,0,19,19.00
11/25/2005,02:10,1266.75,1267.00,1266.75,1267.00,28,7,35.00
11/25/2005,02:12,1267.00,1267.00,1267.00,1267.00,5,0,5.00
11/25/2005,02:14,1267.00,1267.00,1267.00,1267.00,11,0,11.00
11/25/2005,02:17,1267.00,1267.00,1267.00,1267.00,46,0,46.00
11/25/2005,02:18,1266.75,1267.00,1266.75,1267.00,1,10,11.00
11/25/2005,02:20,1266.75,1266.75,1266.75,1266.75,0,1,1.00
11/25/2005,02:21,1267.00,1267.00,1266.75,1266.75,3,100,103.00
11/25/2005,02:22,1267.00,1267.00,1267.00,1267.00,4,0,4.00
11/25/2005,02:23,1266.75,1266.75,1266.75,1266.75,0,2,2.00
11/25/2005,02:26,1266.75,1266.75,1266.75,1266.75,0,48,48.00
11/25/2005,02:31,1267.00,1267.00,1267.00,1267.00,14,0,14.00
11/25/2005,02:33,1267.25,1267.25,1267.25,1267.25,2,0,2.00
11/25/2005,02:34,1267.25,1267.25,1267.25,1267.25,10,0,10.00
11/25/2005,02:35,1267.25,1267.25,1267.25,1267.25,30,0,30.00
11/25/2005,02:36,1267.25,1267.25,1267.25,1267.25,50,0,50.00
11/25/2005,02:37,1267.25,1267.25,1267.25,1267.25,184,0,184.00
11/25/2005,02:38,1267.25,1267.25,1267.25,1267.25,22,0,22.00
11/25/2005,02:43,1267.25,1267.25,1267.00,1267.00,50,1,51.00
11/25/2005,02:45,1267.25,1267.25,1267.25,1267.25,5,0,5.00
11/25/2005,02:46,1267.00,1267.00,1267.00,1267.00,0,5,5.00
11/25/2005,02:47,1267.00,1267.00,1267.00,1267.00,0,1,1.00
11/25/2005,02:48,1267.00,1267.25,1267.00,1267.25,1,5,6.00
11/25/2005,02:50,1267.00,1267.25,1267.00,1267.25,34,1,35.00
11/25/2005,02:52,1267.25,1267.25,1267.25,1267.25,43,0,43.00
11/25/2005,02:58,1267.50,1267.50,1267.50,1267.50,182,0,182.00
11/25/2005,02:59,1267.50,1267.50,1267.50,1267.50,2,0,2.00
11/25/2005,03:00,1267.50,1267.50,1267.50,1267.50,7,0,7.00
11/25/2005,03:01,1267.75,1267.75,1267.50,1267.50,48,2,50.00
11/25/2005,03:02,1267.50,1267.50,1267.50,1267.50,0,20,20.00
11/25/2005,03:03,1267.50,1267.50,1267.50,1267.50,0,9,9.00
11/25/2005,03:04,1267.50,1267.75,1267.50,1267.75,101,6,107.00
11/25/2005,03:05,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,03:07,1267.50,1267.50,1267.50,1267.50,0,8,8.00
11/25/2005,03:08,1267.50,1267.50,1267.50,1267.50,0,11,11.00
11/25/2005,03:09,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,03:10,1267.50,1267.50,1267.50,1267.50,0,2,2.00
11/25/2005,03:12,1267.50,1267.75,1267.50,1267.75,1,5,6.00
11/25/2005,03:14,1267.50,1267.50,1267.50,1267.50,0,5,5.00
11/25/2005,03:15,1267.50,1267.50,1267.50,1267.50,0,6,6.00
11/25/2005,03:17,1267.50,1267.50,1267.50,1267.50,0,6,6.00
11/25/2005,03:25,1267.50,1267.50,1267.50,1267.50,0,1,1.00
11/25/2005,03:27,1267.50,1267.50,1267.50,1267.50,0,2,2.00
11/25/2005,03:29,1267.25,1267.25,1267.25,1267.25,0,14,14.00
11/25/2005,03:30,1267.50,1267.75,1267.50,1267.75,12,0,12.00
11/25/2005,03:32,1267.50,1267.50,1267.50,1267.50,0,8,8.00
11/25/2005,03:34,1267.50,1267.50,1267.50,1267.50,0,6,6.00
11/25/2005,03:37,1267.50,1267.50,1267.50,1267.50,0,1,1.00
11/25/2005,03:39,1267.50,1267.50,1267.50,1267.50,0,1,1.00
11/25/2005,03:40,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,03:42,1267.50,1267.50,1267.50,1267.50,0,17,17.00
11/25/2005,03:43,1267.50,1267.50,1267.50,1267.50,0,7,7.00
11/25/2005,03:44,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,03:50,1267.75,1267.75,1267.50,1267.50,1,3,4.00
11/25/2005,03:51,1267.50,1267.50,1267.50,1267.50,0,7,7.00
11/25/2005,03:52,1267.50,1267.75,1267.50,1267.75,50,13,63.00
11/25/2005,03:54,1267.75,1267.75,1267.75,1267.75,2,0,2.00
11/25/2005,03:55,1267.75,1267.75,1267.75,1267.75,5,0,5.00
11/25/2005,03:56,1267.75,1267.75,1267.75,1267.75,10,0,10.00
11/25/2005,04:00,1267.75,1267.75,1267.75,1267.75,25,0,25.00
11/25/2005,04:01,1267.75,1267.75,1267.75,1267.75,4,0,4.00
11/25/2005,04:02,1267.75,1267.75,1267.75,1267.75,36,0,36.00
11/25/2005,04:04,1267.75,1267.75,1267.75,1267.75,4,0,4.00
11/25/2005,04:05,1267.75,1268.00,1267.75,1268.00,3,0,3.00
11/25/2005,04:08,1268.00,1268.00,1267.75,1267.75,1,7,8.00
11/25/2005,04:09,1267.75,1267.75,1267.75,1267.75,0,15,15.00
11/25/2005,04:10,1267.75,1267.75,1267.75,1267.75,0,25,25.00
11/25/2005,04:12,1268.00,1268.00,1268.00,1268.00,3,0,3.00
11/25/2005,04:13,1267.75,1267.75,1267.75,1267.75,0,45,45.00
11/25/2005,04:14,1267.75,1267.75,1267.75,1267.75,0,7,7.00
11/25/2005,04:17,1267.75,1267.75,1267.75,1267.75,0,14,14.00
11/25/2005,04:18,1267.75,1267.75,1267.75,1267.75,0,5,5.00
11/25/2005,04:20,1267.75,1267.75,1267.75,1267.75,0,2,2.00
11/25/2005,04:23,1267.75,1267.75,1267.75,1267.75,0,3,3.00
11/25/2005,04:25,1267.75,1267.75,1267.75,1267.75,0,7,7.00
11/25/2005,04:26,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,04:27,1267.50,1267.50,1267.50,1267.50,0,48,48.00
11/25/2005,04:31,1267.75,1267.75,1267.75,1267.75,14,0,14.00
11/25/2005,04:35,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,04:41,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/25/2005,04:42,1267.75,1268.00,1267.75,1268.00,1,1,2.00
11/25/2005,04:43,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,04:47,1267.75,1267.75,1267.75,1267.75,0,39,39.00
11/25/2005,04:48,1267.75,1267.75,1267.75,1267.75,0,20,20.00
11/25/2005,04:51,1267.75,1267.75,1267.50,1267.50,0,2,2.00
11/25/2005,04:52,1267.75,1267.75,1267.75,1267.75,11,0,11.00
11/25/2005,04:55,1267.75,1267.75,1267.75,1267.75,44,0,44.00
11/25/2005,04:59,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,05:01,1267.75,1267.75,1267.50,1267.75,6,130,136.00
11/25/2005,05:02,1267.50,1267.50,1267.50,1267.50,0,4,4.00
11/25/2005,05:04,1267.50,1267.75,1267.50,1267.75,1,20,21.00
11/25/2005,05:06,1267.75,1267.75,1267.75,1267.75,145,0,145.00
11/25/2005,05:07,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,05:11,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,05:12,1267.75,1267.75,1267.75,1267.75,100,0,100.00
11/25/2005,05:13,1267.75,1267.75,1267.75,1267.75,28,0,28.00
11/25/2005,05:14,1267.75,1267.75,1267.75,1267.75,8,0,8.00
11/25/2005,05:18,1267.75,1267.75,1267.75,1267.75,12,0,12.00
11/25/2005,05:19,1267.75,1267.75,1267.75,1267.75,2,0,2.00
11/25/2005,05:20,1268.00,1268.00,1268.00,1268.00,4,0,4.00
11/25/2005,05:21,1268.00,1268.00,1268.00,1268.00,20,0,20.00
11/25/2005,05:30,1267.75,1267.75,1267.75,1267.75,0,5,5.00
11/25/2005,05:32,1267.75,1267.75,1267.75,1267.75,0,5,5.00
11/25/2005,05:33,1267.75,1267.75,1267.75,1267.75,0,2,2.00
11/25/2005,05:35,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,05:37,1267.75,1267.75,1267.75,1267.75,0,4,4.00
11/25/2005,05:44,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/25/2005,05:45,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/25/2005,05:49,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,05:53,1267.75,1267.75,1267.75,1267.75,0,20,20.00
11/25/2005,05:54,1267.75,1267.75,1267.75,1267.75,0,49,49.00
11/25/2005,05:56,1267.50,1267.50,1267.50,1267.50,0,10,10.00
11/25/2005,05:57,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,06:00,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,06:02,1267.50,1267.75,1267.50,1267.75,3,3,6.00
11/25/2005,06:03,1267.75,1267.75,1267.75,1267.75,68,0,68.00
11/25/2005,06:08,1267.75,1267.75,1267.75,1267.75,1,0,1.00
11/25/2005,06:09,1268.00,1268.00,1268.00,1268.00,50,0,50.00
11/25/2005,06:10,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/25/2005,06:14,1268.00,1268.00,1268.00,1268.00,21,0,21.00
11/25/2005,06:17,1268.00,1268.00,1268.00,1268.00,2,0,2.00
11/25/2005,06:19,1268.00,1268.00,1268.00,1268.00,3,0,3.00
11/25/2005,06:21,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,06:24,1268.00,1268.00,1267.75,1267.75,2,1,3.00
11/25/2005,06:27,1268.00,1268.00,1268.00,1268.00,21,0,21.00
11/25/2005,06:28,1268.00,1268.00,1267.75,1267.75,3,1,4.00
11/25/2005,06:31,1267.75,1267.75,1267.75,1267.75,0,175,175.00
11/25/2005,06:32,1267.75,1267.75,1267.75,1267.75,0,27,27.00
11/25/2005,06:33,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,06:35,1268.00,1268.00,1268.00,1268.00,4,0,4.00
11/25/2005,06:36,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/25/2005,06:37,1268.00,1268.00,1268.00,1268.00,30,0,30.00
11/25/2005,06:40,1268.00,1268.00,1268.00,1268.00,11,0,11.00
11/25/2005,06:41,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,06:44,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,06:46,1267.75,1268.00,1267.75,1268.00,1,1,2.00
11/25/2005,06:47,1268.00,1268.25,1268.00,1268.00,224,10,234.00
11/25/2005,06:48,1268.00,1268.00,1268.00,1268.00,0,10,10.00
11/25/2005,06:49,1268.00,1268.00,1268.00,1268.00,0,13,13.00
11/25/2005,06:51,1268.00,1268.00,1268.00,1268.00,0,15,15.00
11/25/2005,06:52,1268.00,1268.00,1268.00,1268.00,0,2,2.00
11/25/2005,06:53,1268.00,1268.00,1268.00,1268.00,0,6,6.00
11/25/2005,06:54,1268.00,1268.00,1268.00,1268.00,0,44,44.00
11/25/2005,06:55,1267.75,1267.75,1267.75,1267.75,0,54,54.00
11/25/2005,06:56,1267.75,1268.00,1267.75,1268.00,12,3,15.00
11/25/2005,06:57,1268.00,1268.00,1268.00,1268.00,6,0,6.00
11/25/2005,06:58,1268.00,1268.00,1268.00,1268.00,2,0,2.00
11/25/2005,07:02,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,07:03,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/25/2005,07:05,1268.00,1268.00,1268.00,1268.00,113,0,113.00
11/25/2005,07:06,1268.25,1268.25,1268.00,1268.00,2,3,5.00
11/25/2005,07:07,1268.00,1268.00,1268.00,1268.00,0,6,6.00
11/25/2005,07:08,1268.00,1268.00,1268.00,1268.00,0,27,27.00
11/25/2005,07:09,1268.00,1268.00,1268.00,1268.00,0,47,47.00
11/25/2005,07:12,1267.75,1267.75,1267.75,1267.75,0,1,1.00
11/25/2005,07:15,1267.75,1268.00,1267.50,1268.00,13,212,225.00
11/25/2005,07:16,1267.75,1267.75,1267.75,1267.75,0,3,3.00
11/25/2005,07:17,1268.00,1268.00,1268.00,1268.00,29,0,29.00
11/25/2005,07:19,1267.75,1267.75,1267.75,1267.75,0,3,3.00
11/25/2005,07:20,1267.75,1268.00,1267.75,1268.00,5,1,6.00
11/25/2005,07:21,1267.75,1267.75,1267.75,1267.75,0,3,3.00
11/25/2005,07:22,1268.00,1268.00,1268.00,1268.00,4,0,4.00
11/25/2005,07:23,1268.00,1268.00,1268.00,1268.00,2,0,2.00
11/25/2005,07:24,1268.00,1268.00,1267.75,1267.75,25,1,26.00
11/25/2005,07:25,1268.00,1268.00,1268.00,1268.00,1,0,1.00
11/25/2005,07:26,1268.00,1268.00,1268.00,1268.00,172,0,172.00
11/25/2005,07:27,1268.00,1268.00,1268.00,1268.00,26,0,26.00
11/25/2005,07:28,1268.00,1268.00,1268.00,1268.00,72,0,72.00
11/25/2005,07:29,1267.75,1268.25,1267.75,1268.00,44,13,57.00
11/25/2005,07:30,1268.00,1268.00,1268.00,1268.00,0,21,21.00
11/25/2005,07:31,1268.00,1268.00,1268.00,1268.00,0,15,15.00
11/25/2005,07:32,1268.00,1268.00,1268.00,1268.00,0,13,13.00
11/25/2005,07:33,1268.00,1268.00,1268.00,1268.00,0,8,8.00
11/25/2005,07:34,1268.00,1268.00,1268.00,1268.00,0,4,4.00
11/25/2005,07:35,1268.00,1268.00,1267.75,1268.00,6,9,15.00
11/25/2005,07:36,1268.00,1268.00,1268.00,1268.00,6,0,6.00
11/25/2005,07:37,1268.00,1268.00,1267.75,1268.00,9,1,10.00
11/25/2005,07:39,1268.00,1268.00,1268.00,1268.00,27,0,27.00
11/25/2005,07:40,1268.00,1268.00,1268.00,1268.00,20,0,20.00
11/25/2005,07:41,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/25/2005,07:43,1268.25,1268.25,1268.25,1268.25,1,0,1.00
11/25/2005,07:44,1268.25,1268.25,1268.25,1268.25,162,0,162.00
11/25/2005,07:45,1268.25,1268.25,1268.25,1268.25,4,0,4.00
11/25/2005,07:46,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/25/2005,07:47,1268.00,1268.25,1268.00,1268.25,31,61,92.00
11/25/2005,07:48,1268.25,1268.50,1268.00,1268.50,73,1,74.00
11/25/2005,07:49,1268.25,1268.25,1268.25,1268.25,0,9,9.00
11/25/2005,07:50,1268.25,1268.25,1268.25,1268.25,0,1,1.00
11/25/2005,07:51,1268.25,1268.25,1268.00,1268.00,0,18,18.00
11/25/2005,07:52,1268.25,1268.25,1268.25,1268.25,5,0,5.00
11/25/2005,07:53,1268.25,1268.25,1268.25,1268.25,4,0,4.00
11/25/2005,07:55,1268.25,1268.25,1268.25,1268.25,3,0,3.00
11/25/2005,07:56,1268.00,1268.00,1268.00,1268.00,0,1,1.00
11/25/2005,07:57,1268.00,1268.25,1268.00,1268.25,2,20,22.00
11/25/2005,07:58,1268.25,1268.25,1268.00,1268.00,5,1,6.00
11/25/2005,08:00,1268.00,1268.25,1268.00,1268.00,10,2,12.00
11/25/2005,08:01,1268.25,1268.25,1268.25,1268.25,11,0,11.00
11/25/2005,08:03,1268.25,1268.25,1268.00,1268.00,1,1,2.00
11/25/2005,08:04,1268.25,1268.25,1268.25,1268.25,25,0,25.00
11/25/2005,08:05,1268.25,1268.25,1268.25,1268.25,3,0,3.00
11/25/2005,08:06,1268.00,1268.00,1268.00,1268.00,0,4,4.00
11/25/2005,08:07,1268.25,1268.25,1268.25,1268.25,12,0,12.00
11/25/2005,08:08,1268.25,1268.25,1268.25,1268.25,105,0,105.00
11/25/2005,08:09,1268.25,1268.25,1268.25,1268.25,78,0,78.00
11/25/2005,08:10,1268.25,1268.25,1268.25,1268.25,14,0,14.00
11/25/2005,08:11,1268.50,1268.50,1268.50,1268.50,1,0,1.00
11/25/2005,08:13,1268.25,1268.50,1268.25,1268.25,1,131,132.00
11/25/2005,08:14,1268.25,1268.25,1268.25,1268.25,0,8,8.00
11/25/2005,08:15,1268.25,1268.25,1268.25,1268.25,0,1,1.00
11/25/2005,08:16,1268.25,1268.25,1268.00,1268.00,0,5,5.00
11/25/2005,08:17,1268.00,1268.25,1268.00,1268.25,1,25,26.00
11/25/2005,08:18,1268.00,1268.25,1268.00,1268.25,1,1,2.00
11/25/2005,08:20,1268.25,1268.25,1268.25,1268.25,176,0,176.00
11/25/2005,08:21,1268.50,1268.50,1268.50,1268.50,42,0,42.00
11/25/2005,08:22,1268.50,1268.75,1268.50,1268.50,317,101,418.00
11/25/2005,08:23,1268.75,1268.75,1268.50,1268.75,250,3,253.00
11/25/2005,08:24,1268.75,1269.00,1268.75,1268.75,356,199,555.00
11/25/2005,08:25,1268.75,1268.75,1268.50,1268.75,83,122,205.00
11/25/2005,08:26,1268.75,1268.75,1268.75,1268.75,84,0,84.00
11/25/2005,08:27,1268.50,1268.75,1268.50,1268.50,1,102,103.00
11/25/2005,08:28,1268.50,1268.75,1268.50,1268.50,15,3,18.00
11/25/2005,08:29,1268.50,1268.50,1268.25,1268.50,5,684,689.00
11/25/2005,08:30,1268.25,1268.50,1268.00,1268.25,208,724,932.00
11/25/2005,08:31,1268.25,1270.00,1268.00,1269.75,3217,1855,5072.00
11/25/2005,08:32,1269.75,1270.50,1269.50,1270.25,2710,2027,4737.00
11/25/2005,08:33,1270.25,1270.25,1269.75,1269.75,1148,1582,2730.00
11/25/2005,08:34,1269.75,1270.25,1269.75,1270.25,1504,65,1569.00
11/25/2005,08:35,1270.00,1270.25,1269.50,1269.50,444,887,1331.00
11/25/2005,08:36,1269.75,1270.00,1269.25,1270.00,1818,1318,3136.00
11/25/2005,08:37,1270.00,1270.00,1269.50,1269.50,349,1370,1719.00
11/25/2005,08:38,1269.50,1269.75,1269.50,1269.75,170,556,726.00
11/25/2005,08:39,1269.50,1269.75,1269.00,1269.00,444,1913,2357.00
11/25/2005,08:40,1269.00,1269.50,1269.00,1269.50,822,137,959.00
11/25/2005,08:41,1269.75,1269.75,1269.00,1269.00,103,560,663.00
11/25/2005,08:42,1269.00,1269.25,1268.75,1269.00,154,703,857.00
11/25/2005,08:43,1269.00,1269.50,1268.75,1269.25,1361,515,1876.00
11/25/2005,08:44,1269.25,1269.50,1269.00,1269.00,285,344,629.00
11/25/2005,08:45,1269.25,1269.25,1269.00,1269.25,304,9,313.00
11/25/2005,08:46,1269.25,1269.75,1269.25,1269.75,1309,540,1849.00
11/25/2005,08:47,1269.75,1270.50,1269.75,1270.25,1553,565,2118.00
11/25/2005,08:48,1270.25,1270.50,1269.75,1270.00,411,801,1212.00
11/25/2005,08:49,1270.00,1270.00,1269.75,1269.75,201,650,851.00
11/25/2005,08:50,1269.75,1270.00,1269.75,1270.00,469,428,897.00
11/25/2005,08:51,1269.75,1270.25,1269.75,1270.25,267,187,454.00
11/25/2005,08:52,1270.25,1270.25,1269.25,1269.50,482,1036,1518.00
11/25/2005,08:53,1269.50,1269.75,1269.00,1269.75,550,207,757.00
11/25/2005,08:54,1269.75,1269.75,1269.50,1269.50,62,120,182.00
11/25/2005,08:55,1269.75,1269.75,1269.50,1269.75,228,52,280.00
11/25/2005,08:56,1269.50,1269.75,1269.25,1269.25,29,908,937.00
11/25/2005,08:57,1269.25,1269.50,1269.25,1269.25,1,192,193.00
11/25/2005,08:58,1269.25,1269.50,1269.25,1269.25,25,138,163.00
11/25/2005,08:59,1269.50,1269.75,1269.25,1269.50,239,170,409.00
11/25/2005,09:00,1269.50,1269.50,1269.25,1269.25,141,19,160.00
11/25/2005,09:01,1269.25,1269.50,1269.25,1269.25,30,37,67.00
11/25/2005,09:02,1269.25,1269.50,1269.00,1269.25,293,688,981.00
11/25/2005,09:03,1269.25,1269.50,1269.25,1269.25,8,166,174.00
11/25/2005,09:04,1269.50,1269.50,1269.25,1269.25,15,240,255.00
11/25/2005,09:05,1269.25,1269.50,1269.25,1269.25,5,233,238.00
11/25/2005,09:06,1269.25,1269.50,1269.25,1269.25,22,387,409.00
11/25/2005,09:07,1269.50,1269.75,1269.25,1269.50,308,114,422.00
11/25/2005,09:08,1269.75,1269.75,1269.50,1269.50,13,408,421.00
11/25/2005,09:09,1269.50,1269.75,1269.50,1269.75,272,181,453.00
11/25/2005,09:10,1269.75,1270.00,1269.50,1269.75,241,118,359.00
11/25/2005,09:11,1269.75,1270.00,1269.75,1270.00,1343,104,1447.00
11/25/2005,09:12,1270.00,1270.00,1269.75,1270.00,604,7,611.00
11/25/2005,09:13,1270.00,1270.00,1269.75,1270.00,311,12,323.00
11/25/2005,09:14,1270.00,1270.25,1269.75,1270.00,150,572,722.00
11/25/2005,09:15,1270.00,1270.00,1269.75,1269.75,369,304,673.00
11/25/2005,09:16,1269.75,1270.25,1269.75,1270.25,195,954,1149.00
11/25/2005,09:17,1270.00,1270.25,1269.75,1269.75,167,531,698.00
11/25/2005,09:18,1270.00,1270.00,1269.50,1269.50,176,1085,1261.00
11/25/2005,09:19,1269.50,1269.50,1269.00,1269.25,462,1565,2027.00
11/25/2005,09:20,1269.00,1269.25,1269.00,1269.25,773,594,1367.00
11/25/2005,09:21,1269.00,1269.25,1269.00,1269.00,211,929,1140.00
11/25/2005,09:22,1269.00,1269.25,1268.75,1268.75,417,979,1396.00
11/25/2005,09:23,1268.75,1269.25,1268.75,1269.00,1094,344,1438.00
11/25/2005,09:24,1269.00,1269.00,1268.25,1268.50,435,1839,2274.00
11/25/2005,09:25,1268.50,1268.75,1268.25,1268.50,733,1255,1988.00
11/25/2005,09:26,1268.75,1268.75,1268.25,1268.50,122,693,815.00
11/25/2005,09:27,1268.75,1268.75,1268.25,1268.25,85,541,626.00
11/25/2005,09:28,1268.25,1268.50,1268.00,1268.00,26,1858,1884.00
11/25/2005,09:29,1268.00,1268.50,1267.75,1267.75,612,1025,1637.00
11/25/2005,09:30,1268.00,1268.00,1267.75,1267.75,220,1929,2149.00
11/25/2005,09:31,1268.00,1268.50,1267.75,1268.50,1393,318,1711.00
11/25/2005,09:32,1268.50,1268.50,1267.75,1268.00,673,698,1371.00
11/25/2005,09:33,1268.25,1268.25,1267.75,1268.00,47,544,591.00
11/25/2005,09:34,1268.25,1268.25,1267.75,1267.75,58,370,428.00
11/25/2005,09:35,1268.00,1268.00,1267.25,1267.50,442,1472,1914.00
11/25/2005,09:36,1267.75,1267.75,1267.50,1267.75,15,388,403.00
11/25/2005,09:37,1267.75,1268.00,1267.50,1268.00,1247,289,1536.00
11/25/2005,09:38,1268.00,1268.25,1267.00,1267.00,637,3076,3713.00
11/25/2005,09:39,1267.25,1267.25,1266.75,1267.00,1668,1547,3215.00
11/25/2005,09:40,1267.00,1267.75,1267.00,1267.50,858,128,986.00
11/25/2005,09:41,1267.75,1267.75,1267.00,1267.50,595,673,1268.00
11/25/2005,09:42,1267.50,1268.00,1267.50,1267.75,251,272,523.00
11/25/2005,09:43,1267.75,1267.75,1267.50,1267.75,138,92,230.00
11/25/2005,09:44,1267.75,1268.00,1267.50,1267.50,202,210,412.00
11/25/2005,09:45,1268.00,1268.00,1267.50,1267.75,365,215,580.00
11/25/2005,09:46,1267.75,1268.00,1267.50,1267.75,247,663,910.00
11/25/2005,09:47,1267.75,1268.25,1267.75,1268.25,785,99,884.00
11/25/2005,09:48,1268.00,1268.25,1267.75,1268.25,793,311,1104.00
11/25/2005,09:49,1268.00,1268.50,1268.00,1268.25,373,448,821.00
11/25/2005,09:50,1268.25,1268.50,1268.00,1268.25,146,429,575.00
11/25/2005,09:51,1268.25,1268.50,1268.25,1268.50,1128,43,1171.00
11/25/2005,09:52,1268.50,1268.50,1268.25,1268.25,87,7,94.00
11/25/2005,09:53,1268.25,1268.50,1268.25,1268.50,447,559,1006.00
11/25/2005,09:54,1268.50,1268.50,1268.25,1268.50,61,14,75.00
11/25/2005,09:55,1268.25,1268.50,1268.25,1268.50,441,5,446.00
11/25/2005,09:56,1268.50,1268.50,1268.25,1268.25,240,296,536.00
11/25/2005,09:57,1268.50,1268.50,1268.00,1268.25,334,389,723.00
11/25/2005,09:58,1268.25,1268.50,1268.00,1268.25,388,114,502.00
11/25/2005,09:59,1268.25,1268.25,1268.00,1268.00,71,21,92.00
11/25/2005,10:00,1268.00,1268.25,1268.00,1268.25,38,178,216.00
11/25/2005,10:01,1268.00,1268.25,1267.75,1268.00,269,304,573.00
11/25/2005,10:02,1268.25,1268.25,1268.25,1268.25,128,0,128.00
11/25/2005,10:03,1268.25,1268.50,1268.00,1268.25,289,56,345.00
11/25/2005,10:04,1268.25,1268.25,1268.00,1268.00,0,242,242.00
11/25/2005,10:05,1268.00,1268.25,1268.00,1268.25,524,110,634.00
11/25/2005,10:06,1268.00,1268.50,1268.00,1268.25,239,126,365.00
11/25/2005,10:07,1268.25,1268.50,1268.00,1268.25,18,20,38.00
11/25/2005,10:08,1268.50,1268.50,1268.25,1268.50,111,23,134.00
11/25/2005,10:09,1268.50,1268.50,1268.25,1268.50,185,11,196.00
11/25/2005,10:10,1268.75,1268.75,1268.25,1268.75,337,101,438.00
11/25/2005,10:11,1268.75,1269.00,1268.50,1268.75,138,272,410.00
11/25/2005,10:12,1268.75,1268.75,1268.25,1268.50,137,311,448.00
11/25/2005,10:13,1268.50,1268.50,1268.25,1268.50,124,149,273.00
11/25/2005,10:14,1268.50,1268.50,1268.25,1268.25,31,41,72.00
11/25/2005,10:15,1268.50,1268.75,1268.25,1268.50,260,362,622.00
11/25/2005,10:16,1268.50,1268.75,1268.50,1268.50,79,46,125.00
11/25/2005,10:17,1268.75,1268.75,1268.50,1268.50,10,101,111.00
11/25/2005,10:18,1268.75,1268.75,1268.50,1268.50,34,62,96.00
11/25/2005,10:19,1268.75,1269.00,1268.50,1268.75,317,245,562.00
11/25/2005,10:20,1268.75,1268.75,1268.25,1268.50,114,281,395.00
11/25/2005,10:21,1268.50,1268.75,1268.50,1268.75,100,27,127.00
11/25/2005,10:22,1268.50,1268.75,1268.25,1268.50,24,412,436.00
11/25/2005,10:23,1268.50,1268.75,1268.25,1268.50,181,93,274.00
11/25/2005,10:24,1268.50,1268.75,1268.25,1268.50,159,42,201.00
11/25/2005,10:25,1268.50,1268.50,1268.25,1268.50,200,80,280.00
11/25/2005,10:26,1268.50,1268.75,1268.25,1268.25,15,468,483.00
11/25/2005,10:27,1268.50,1268.75,1268.25,1268.50,189,398,587.00
11/25/2005,10:28,1268.50,1268.75,1268.50,1268.50,23,193,216.00
11/25/2005,10:29,1268.50,1268.75,1268.25,1268.50,33,204,237.00
11/25/2005,10:30,1268.50,1268.75,1268.50,1268.75,43,57,100.00
11/25/2005,10:31,1268.50,1268.75,1268.50,1268.75,603,36,639.00
11/25/2005,10:32,1268.75,1269.00,1268.50,1268.75,374,340,714.00
11/25/2005,10:33,1268.75,1269.00,1268.50,1268.75,121,28,149.00
11/25/2005,10:34,1268.75,1269.00,1268.75,1268.75,208,97,305.00
11/25/2005,10:35,1269.00,1269.00,1268.75,1268.75,13,147,160.00
11/25/2005,10:36,1268.75,1269.00,1268.75,1269.00,25,101,126.00
11/25/2005,10:37,1269.00,1269.25,1269.00,1269.00,352,613,965.00
11/25/2005,10:38,1269.00,1269.00,1268.75,1268.75,106,393,499.00
11/25/2005,10:39,1269.00,1269.00,1268.75,1268.75,10,1,11.00
11/25/2005,10:40,1268.75,1269.00,1268.75,1268.75,118,46,164.00
11/25/2005,10:41,1268.75,1269.00,1268.75,1269.00,44,39,83.00
11/25/2005,10:42,1268.75,1269.00,1268.75,1269.00,53,4,57.00
11/25/2005,10:43,1269.00,1269.00,1268.75,1269.00,13,6,19.00
11/25/2005,10:44,1269.00,1269.00,1268.75,1268.75,7,246,253.00
11/25/2005,10:45,1268.75,1269.00,1268.75,1269.00,4,27,31.00
11/25/2005,10:46,1269.00,1269.25,1269.00,1269.25,950,9,959.00
11/25/2005,10:47,1269.25,1270.00,1269.25,1269.75,1489,96,1585.00
11/25/2005,10:48,1269.75,1270.00,1269.50,1269.50,276,363,639.00
11/25/2005,10:49,1269.75,1269.75,1269.50,1269.75,171,83,254.00
11/25/2005,10:50,1269.50,1269.75,1269.50,1269.75,56,68,124.00
11/25/2005,10:51,1269.50,1269.50,1269.00,1269.25,95,980,1075.00
11/25/2005,10:52,1269.25,1269.50,1269.25,1269.50,3,34,37.00
11/25/2005,10:53,1269.50,1269.75,1269.50,1269.50,534,101,635.00
11/25/2005,10:54,1269.50,1269.75,1269.50,1269.75,29,113,142.00
11/25/2005,10:55,1269.50,1269.50,1269.25,1269.25,179,942,1121.00
11/25/2005,10:56,1269.25,1269.50,1269.00,1269.25,47,223,270.00
11/25/2005,10:57,1269.25,1269.50,1269.25,1269.50,66,167,233.00
11/25/2005,10:58,1269.50,1269.50,1269.25,1269.50,65,272,337.00
11/25/2005,10:59,1269.25,1269.50,1269.00,1269.25,8,362,370.00
11/25/2005,11:00,1269.00,1269.25,1269.00,1269.25,24,26,50.00
11/25/2005,11:01,1269.00,1269.25,1269.00,1269.25,153,147,300.00
11/25/2005,11:02,1269.00,1269.25,1269.00,1269.00,40,254,294.00
11/25/2005,11:03,1269.00,1269.25,1268.75,1269.00,61,644,705.00
11/25/2005,11:04,1269.00,1269.25,1268.75,1269.00,167,18,185.00
11/25/2005,11:05,1269.00,1269.00,1268.75,1269.00,6,49,55.00
11/25/2005,11:06,1268.75,1269.00,1268.75,1268.75,106,218,324.00
11/25/2005,11:07,1268.75,1269.00,1268.50,1268.75,330,271,601.00
11/25/2005,11:08,1269.00,1269.25,1268.75,1269.00,357,141,498.00
11/25/2005,11:09,1269.00,1269.00,1268.75,1269.00,7,4,11.00
11/25/2005,11:10,1269.00,1269.00,1268.75,1269.00,466,34,500.00
11/25/2005,11:11,1269.00,1269.25,1268.75,1269.00,333,204,537.00
11/25/2005,11:12,1269.00,1269.00,1268.50,1268.75,361,391,752.00
11/25/2005,11:13,1268.75,1269.00,1268.50,1268.75,270,44,314.00
11/25/2005,11:14,1268.75,1268.75,1268.50,1268.75,68,1,69.00
11/25/2005,11:15,1268.50,1269.00,1268.50,1269.00,350,172,522.00
11/25/2005,11:16,1269.00,1269.25,1268.75,1269.00,571,286,857.00
11/25/2005,11:17,1269.00,1269.25,1269.00,1269.25,58,116,174.00
11/25/2005,11:18,1269.00,1269.50,1269.00,1269.50,784,28,812.00
11/25/2005,11:19,1269.25,1269.50,1269.25,1269.50,108,4,112.00
11/25/2005,11:20,1269.25,1269.75,1269.25,1269.50,514,41,555.00
11/25/2005,11:21,1269.75,1269.75,1269.25,1269.75,571,310,881.00
11/25/2005,11:22,1269.75,1270.00,1269.75,1270.00,537,21,558.00
11/25/2005,11:23,1270.00,1270.00,1269.50,1270.00,176,418,594.00
11/25/2005,11:24,1269.75,1270.00,1269.75,1270.00,14,11,25.00
11/25/2005,11:25,1269.75,1270.00,1269.75,1270.00,15,183,198.00
11/25/2005,11:26,1270.00,1270.00,1269.75,1270.00,37,5,42.00
11/25/2005,11:27,1270.00,1270.00,1269.75,1270.00,17,47,64.00
11/25/2005,11:28,1269.75,1270.00,1269.75,1269.75,23,243,266.00
11/25/2005,11:29,1269.75,1270.00,1269.75,1269.75,19,96,115.00
11/25/2005,11:30,1270.00,1270.00,1269.75,1269.75,214,205,419.00
11/25/2005,11:31,1270.00,1270.00,1269.75,1270.00,83,27,110.00
11/25/2005,11:32,1270.00,1270.00,1269.75,1270.00,965,5,970.00
11/25/2005,11:33,1270.00,1270.00,1269.75,1270.00,39,3,42.00
11/25/2005,11:34,1269.75,1270.00,1269.75,1270.00,16,7,23.00
11/25/2005,11:35,1270.00,1270.25,1269.75,1270.00,767,183,950.00
11/25/2005,11:36,1270.00,1270.25,1270.00,1270.25,28,119,147.00
11/25/2005,11:37,1270.25,1270.25,1270.00,1270.00,21,22,43.00
11/25/2005,11:38,1270.25,1270.25,1270.00,1270.25,21,23,44.00
11/25/2005,11:39,1270.00,1270.25,1270.00,1270.25,138,67,205.00
11/25/2005,11:40,1270.25,1270.25,1270.00,1270.00,58,143,201.00
11/25/2005,11:41,1270.00,1270.25,1270.00,1270.00,23,59,82.00
11/25/2005,11:42,1270.25,1270.25,1270.00,1270.25,27,20,47.00
11/25/2005,11:43,1270.00,1270.25,1270.00,1270.00,13,94,107.00
11/25/2005,11:44,1270.25,1270.25,1270.00,1270.25,9,121,130.00
11/25/2005,11:45,1270.25,1270.25,1269.75,1269.75,20,515,535.00
11/25/2005,11:46,1270.00,1270.00,1269.50,1269.50,44,687,731.00
11/25/2005,11:47,1269.50,1269.75,1269.25,1269.25,50,838,888.00
11/25/2005,11:48,1269.25,1269.50,1269.25,1269.50,380,25,405.00
11/25/2005,11:49,1269.50,1269.75,1269.25,1269.75,409,535,944.00
11/25/2005,11:50,1269.75,1269.75,1269.50,1269.50,32,363,395.00
11/25/2005,11:51,1269.25,1269.75,1269.25,1269.50,97,640,737.00
11/25/2005,11:52,1269.50,1269.75,1269.50,1269.75,220,123,343.00
11/25/2005,11:53,1269.50,1269.75,1269.50,1269.50,39,98,137.00
11/25/2005,11:54,1269.75,1269.75,1269.50,1269.50,171,173,344.00
11/25/2005,11:55,1269.50,1269.75,1269.50,1269.75,592,123,715.00
11/25/2005,11:56,1270.00,1270.00,1269.75,1269.75,37,239,276.00
11/25/2005,11:57,1269.75,1270.00,1269.75,1270.00,236,351,587.00
11/25/2005,11:58,1270.00,1270.25,1269.75,1270.00,886,151,1037.00
11/25/2005,11:59,1270.00,1270.25,1269.50,1269.75,720,1396,2116.00
11/25/2005,12:00,1269.50,1270.00,1269.25,1269.50,1272,1785,3057.00
11/25/2005,12:01,1269.25,1269.75,1268.75,1269.50,2399,1961,4360.00
11/25/2005,12:02,1269.50,1270.00,1269.25,1270.00,1065,326,1391.00
11/25/2005,12:03,1269.75,1270.00,1269.50,1269.75,104,538,642.00
11/25/2005,12:04,1269.75,1270.00,1269.50,1269.75,224,178,402.00
11/25/2005,12:05,1269.75,1270.00,1269.75,1270.00,835,97,932.00
11/25/2005,12:06,1270.00,1270.00,1269.75,1270.00,129,11,140.00
11/25/2005,12:07,1270.00,1270.25,1269.75,1270.25,477,152,629.00
11/25/2005,12:08,1270.00,1270.25,1270.00,1270.00,5,54,59.00
11/25/2005,12:09,1270.00,1270.25,1270.00,1270.00,42,209,251.00
11/25/2005,12:10,1270.00,1270.25,1269.75,1270.00,396,368,764.00
11/25/2005,12:11,1270.00,1270.25,1269.75,1270.00,172,142,314.00
11/25/2005,12:12,1270.25,1270.25,1270.00,1270.00,63,110,173.00
11/25/2005,12:13,1270.25,1270.50,1270.00,1270.50,572,68,640.00
11/25/2005,12:14,1270.25,1270.75,1270.25,1270.75,715,488,1203.00
11/25/2005,12:15,1270.50,1270.75,1270.00,1270.00,725,898,1623.00
11/27/2005,17:01,1269.75,1269.75,1269.50,1269.50,71,170,241.00
11/27/2005,17:02,1269.50,1269.50,1269.25,1269.25,0,162,162.00
11/27/2005,17:03,1269.50,1269.50,1269.25,1269.50,8,1,9.00
11/27/2005,17:04,1269.25,1269.50,1269.25,1269.25,12,15,27.00
11/27/2005,17:05,1269.25,1269.50,1269.00,1269.25,8,197,205.00
11/27/2005,17:06,1269.25,1269.25,1269.00,1269.00,12,7,19.00
11/27/2005,17:07,1269.00,1269.00,1269.00,1269.00,0,2,2.00
11/27/2005,17:08,1269.25,1269.25,1269.00,1269.25,4,23,27.00
11/27/2005,17:09,1269.00,1269.25,1269.00,1269.25,1,15,16.00
11/27/2005,17:10,1269.25,1269.25,1269.00,1269.00,10,144,154.00
11/27/2005,17:11,1269.00,1269.25,1269.00,1269.25,3,34,37.00
11/27/2005,17:12,1269.25,1269.25,1269.25,1269.25,1,0,1.00
11/27/2005,17:15,1269.25,1269.25,1269.25,1269.25,13,0,13.00
11/27/2005,17:16,1269.25,1269.25,1269.00,1269.00,1,11,12.00
11/27/2005,17:17,1269.00,1269.25,1269.00,1269.25,1,40,41.00
11/27/2005,17:18,1269.00,1269.00,1269.00,1269.00,0,2,2.00
11/27/2005,17:19,1269.00,1269.00,1268.75,1269.00,2,30,32.00
11/27/2005,17:20,1269.00,1269.00,1269.00,1269.00,9,0,9.00
11/27/2005,17:22,1269.00,1269.00,1269.00,1269.00,6,0,6.00
11/27/2005,17:23,1269.00,1269.00,1269.00,1269.00,7,0,7.00
11/27/2005,17:24,1269.00,1269.00,1269.00,1269.00,16,0,16.00
11/27/2005,17:25,1269.00,1269.00,1269.00,1269.00,5,0,5.00
11/27/2005,17:27,1269.00,1269.00,1269.00,1269.00,20,0,20.00
11/27/2005,17:29,1269.25,1269.25,1269.25,1269.25,3,0,3.00
11/27/2005,17:30,1269.00,1269.00,1269.00,1269.00,0,20,20.00
11/27/2005,17:31,1269.00,1269.00,1268.75,1268.75,0,3,3.00
11/27/2005,17:32,1269.00,1269.00,1269.00,1269.00,1,0,1.00
11/27/2005,17:33,1269.00,1269.00,1269.00,1269.00,4,0,4.00
11/27/2005,17:34,1269.00,1269.00,1269.00,1269.00,2,0,2.00
11/27/2005,17:35,1269.25,1269.25,1269.25,1269.25,2,0,2.00
11/27/2005,17:37,1269.25,1269.25,1269.25,1269.25,1,0,1.00
11/27/2005,17:39,1269.25,1269.25,1269.25,1269.25,2,0,2.00
11/27/2005,17:44,1269.25,1269.25,1269.25,1269.25,1,0,1.00
11/27/2005,17:46,1269.25,1269.25,1269.25,1269.25,5,0,5.00
11/27/2005,17:48,1269.25,1269.25,1269.25,1269.25,2,0,2.00
11/27/2005,17:49,1269.25,1269.25,1269.25,1269.25,1,0,1.00
11/27/2005,17:51,1269.25,1269.25,1269.25,1269.25,4,0,4.00
11/27/2005,17:52,1269.00,1269.00,1269.00,1269.00,0,10,10.00
11/27/2005,17:54,1269.00,1269.00,1269.00,1269.00,0,20,20.00
11/27/2005,17:55,1269.00,1269.00,1269.00,1269.00,0,23,23.00
11/27/2005,17:57,1269.00,1269.00,1269.00,1269.00,0,39,39.00
11/27/2005,17:58,1269.00,1269.00,1269.00,1269.00,0,3,3.00
11/27/2005,17:59,1269.00,1269.00,1269.00,1269.00,0,1,1.00
11/27/2005,18:01,1269.00,1269.00,1269.00,1269.00,0,3,3.00
11/27/2005,18:02,1269.00,1269.00,1269.00,1269.00,0,100,100.00
11/27/2005,18:03,1269.00,1269.00,1269.00,1269.00,0,5,5.00
11/27/2005,18:04,1269.00,1269.00,1269.00,1269.00,0,6,6.00
11/27/2005,18:09,1269.00,1269.00,1269.00,1269.00,0,2,2.00
11/27/2005,18:10,1269.00,1269.25,1269.00,1269.25,5,2,7.00
11/27/2005,18:16,1269.25,1269.25,1269.25,1269.25,7,0,7.00
11/27/2005,18:17,1269.25,1269.25,1269.25,1269.25,1,0,1.00
11/27/2005,18:18,1269.25,1269.25,1269.25,1269.25,10,0,10.00
11/27/2005,18:19,1269.25,1269.25,1269.25,1269.25,10,0,10.00
11/27/2005,18:20,1269.25,1269.50,1269.25,1269.50,79,0,79.00
11/27/2005,18:21,1269.50,1269.50,1269.25,1269.50,3,10,13.00
11/27/2005,18:22,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,18:24,1269.25,1269.50,1269.25,1269.25,1,62,63.00
11/27/2005,18:25,1269.00,1269.00,1269.00,1269.00,0,9,9.00
11/27/2005,18:27,1269.00,1269.00,1269.00,1269.00,0,2,2.00
11/27/2005,18:31,1269.00,1269.00,1269.00,1269.00,0,4,4.00
11/27/2005,18:34,1269.00,1269.00,1269.00,1269.00,0,2,2.00
11/27/2005,18:36,1269.25,1269.25,1269.25,1269.25,6,0,6.00
11/27/2005,18:40,1269.25,1269.25,1269.25,1269.25,54,0,54.00
11/27/2005,18:42,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,18:44,1269.50,1269.50,1269.50,1269.50,8,0,8.00
11/27/2005,18:45,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,18:46,1269.25,1269.25,1269.25,1269.25,0,41,41.00
11/27/2005,18:48,1269.00,1269.00,1269.00,1269.00,0,5,5.00
11/27/2005,18:53,1269.00,1269.00,1269.00,1269.00,0,37,37.00
11/27/2005,18:56,1269.00,1269.00,1268.75,1268.75,0,2,2.00
11/27/2005,18:57,1269.00,1269.00,1268.75,1268.75,10,1,11.00
11/27/2005,19:01,1268.75,1268.75,1268.75,1268.75,0,3,3.00
11/27/2005,19:03,1269.00,1269.00,1269.00,1269.00,1,0,1.00
11/27/2005,19:04,1268.75,1268.75,1268.75,1268.75,0,5,5.00
11/27/2005,19:05,1268.75,1268.75,1268.75,1268.75,0,187,187.00
11/27/2005,19:06,1268.75,1268.75,1268.50,1268.50,0,11,11.00
11/27/2005,19:10,1268.75,1268.75,1268.75,1268.75,22,0,22.00
11/27/2005,19:12,1268.75,1268.75,1268.75,1268.75,1,0,1.00
11/27/2005,19:13,1268.75,1268.75,1268.75,1268.75,1,0,1.00
11/27/2005,19:14,1268.75,1268.75,1268.75,1268.75,1,0,1.00
11/27/2005,19:15,1268.75,1269.00,1268.75,1269.00,50,0,50.00
11/27/2005,19:16,1269.00,1269.25,1268.75,1269.25,162,22,184.00
11/27/2005,19:17,1269.25,1269.25,1269.00,1269.00,1,26,27.00
11/27/2005,19:18,1269.00,1269.00,1269.00,1269.00,0,5,5.00
11/27/2005,19:19,1269.00,1269.00,1269.00,1269.00,0,1,1.00
11/27/2005,19:20,1269.00,1269.00,1269.00,1269.00,0,5,5.00
11/27/2005,19:21,1269.00,1269.00,1269.00,1269.00,0,5,5.00
11/27/2005,19:22,1268.75,1269.00,1268.75,1269.00,1,1,2.00
11/27/2005,19:24,1269.00,1269.00,1269.00,1269.00,1,0,1.00
11/27/2005,19:27,1269.00,1269.00,1268.75,1268.75,1,2,3.00
11/27/2005,19:28,1268.75,1268.75,1268.75,1268.75,0,14,14.00
11/27/2005,19:29,1268.75,1268.75,1268.75,1268.75,0,26,26.00
11/27/2005,19:30,1268.75,1268.75,1268.75,1268.75,0,1,1.00
11/27/2005,19:32,1268.75,1268.75,1268.75,1268.75,0,1,1.00
11/27/2005,19:33,1268.75,1269.00,1268.75,1269.00,3,5,8.00
11/27/2005,19:35,1268.75,1268.75,1268.75,1268.75,0,1,1.00
11/27/2005,19:36,1268.75,1268.75,1268.75,1268.75,0,4,4.00
11/27/2005,19:37,1268.50,1268.50,1268.50,1268.50,0,1,1.00
11/27/2005,19:38,1268.75,1268.75,1268.75,1268.75,5,0,5.00
11/27/2005,19:39,1268.75,1268.75,1268.75,1268.75,19,0,19.00
11/27/2005,19:40,1268.75,1268.75,1268.75,1268.75,1,0,1.00
11/27/2005,19:42,1269.00,1269.00,1269.00,1269.00,1,0,1.00
11/27/2005,19:45,1269.00,1269.25,1269.00,1269.00,45,5,50.00
11/27/2005,19:46,1268.75,1268.75,1268.75,1268.75,0,10,10.00
11/27/2005,19:47,1269.00,1269.00,1269.00,1269.00,5,0,5.00
11/27/2005,19:49,1269.25,1269.25,1269.25,1269.25,1,0,1.00
11/27/2005,19:50,1269.25,1269.25,1269.25,1269.25,1,0,1.00
11/27/2005,19:52,1269.25,1269.50,1269.25,1269.50,51,0,51.00
11/27/2005,19:54,1269.50,1269.50,1269.50,1269.50,107,0,107.00
11/27/2005,19:55,1269.25,1269.50,1269.25,1269.50,1,1,2.00
11/27/2005,20:00,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,20:01,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,20:03,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,20:09,1269.25,1269.25,1269.25,1269.25,0,5,5.00
11/27/2005,20:10,1269.25,1269.25,1269.25,1269.25,0,11,11.00
11/27/2005,20:12,1269.50,1269.50,1269.50,1269.50,4,0,4.00
11/27/2005,20:14,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,20:15,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,20:16,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,20:17,1269.50,1269.50,1269.50,1269.50,3,0,3.00
11/27/2005,20:18,1269.25,1269.25,1269.25,1269.25,0,10,10.00
11/27/2005,20:19,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,20:20,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,20:21,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,20:22,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,20:23,1269.50,1269.50,1269.25,1269.50,23,5,28.00
11/27/2005,20:28,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,20:30,1269.50,1269.50,1269.50,1269.50,2,0,2.00
11/27/2005,20:31,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,20:35,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,20:36,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,20:39,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,20:42,1269.25,1269.25,1269.25,1269.25,0,5,5.00
11/27/2005,20:45,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,20:47,1269.50,1269.50,1269.50,1269.50,9,0,9.00
11/27/2005,20:49,1269.50,1269.50,1269.50,1269.50,4,0,4.00
11/27/2005,20:51,1269.25,1269.25,1269.25,1269.25,0,2,2.00
11/27/2005,20:53,1269.25,1269.25,1269.25,1269.25,0,2,2.00
11/27/2005,20:57,1269.25,1269.25,1269.25,1269.25,0,5,5.00
11/27/2005,20:58,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,21:00,1269.25,1269.50,1269.25,1269.50,1,1,2.00
11/27/2005,21:01,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,21:08,1269.25,1269.25,1269.25,1269.25,0,20,20.00
11/27/2005,21:09,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,21:12,1269.25,1269.25,1269.25,1269.25,0,5,5.00
11/27/2005,21:16,1269.25,1269.25,1269.25,1269.25,0,2,2.00
11/27/2005,21:22,1269.25,1269.25,1269.25,1269.25,0,5,5.00
11/27/2005,21:25,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,21:26,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,21:27,1269.50,1269.50,1269.50,1269.50,20,0,20.00
11/27/2005,21:28,1269.25,1269.25,1269.25,1269.25,0,6,6.00
11/27/2005,21:39,1269.50,1269.50,1269.50,1269.50,9,0,9.00
11/27/2005,21:41,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,21:44,1269.50,1269.50,1269.50,1269.50,3,0,3.00
11/27/2005,21:45,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,21:46,1269.50,1269.50,1269.50,1269.50,8,0,8.00
11/27/2005,21:48,1269.25,1269.25,1269.25,1269.25,0,6,6.00
11/27/2005,21:50,1269.50,1269.50,1269.50,1269.50,11,0,11.00
11/27/2005,21:52,1269.50,1269.50,1269.50,1269.50,6,0,6.00
11/27/2005,21:53,1269.25,1269.25,1269.25,1269.25,0,10,10.00
11/27/2005,22:02,1269.50,1269.50,1269.50,1269.50,1,0,1.00
11/27/2005,22:03,1269.25,1269.25,1269.25,1269.25,0,6,6.00
11/27/2005,22:05,1269.25,1269.25,1269.25,1269.25,0,10,10.00
11/27/2005,22:08,1269.25,1269.25,1269.25,1269.25,0,1,1.00
11/27/2005,22:09,1269.50,1269.50,1269.50,1269.50,22,0,22.00
11/27/2005,22:10,1269.50,1269.75,1269.50,1269.75,33,0,33.00
11/27/2005,22:11,1269.75,1269.75,1269.75,1269.75,2,0,2.00
11/27/2005,22:12,1269.75,1269.75,1269.75,1269.75,90,0,90.00
11/27/2005,22:15,1270.00,1270.00,1270.00,1270.00,6,0,6.00
11/27/2005,22:16,1270.00,1270.00,1270.00,1270.00,22,0,22.00
11/27/2005,22:18,1269.75,1269.75,1269.75,1269.75,0,7,7.00
11/27/2005,22:24,1269.75,1269.75,1269.75,1269.75,0,6,6.00
11/27/2005,22:25,1269.75,1269.75,1269.75,1269.75,0,1,1.00
11/27/2005,22:26,1269.75,1269.75,1269.75,1269.75,0,2,2.00
11/27/2005,22:28,1269.75,1269.75,1269.75,1269.75,0,1,1.00
11/27/2005,22:32,1269.75,1269.75,1269.75,1269.75,0,1,1.00
11/27/2005,22:38,1269.75,1269.75,1269.75,1269.75,0,6,6.00
11/27/2005,22:45,1270.00,1270.00,1270.00,1270.00,1,0,1.00
11/27/2005,22:47,1269.75,1269.75,1269.75,1269.75,0,11,11.00
11/27/2005,22:51,1269.75,1269.75,1269.75,1269.75,0,1,1.00
11/27/2005,22:55,1269.75,1269.75,1269.75,1269.75,0,6,6.00
11/27/2005,22:58,1270.00,1270.00,1270.00,1270.00,20,0,20.00
11/27/2005,22:59,1270.00,1270.00,1270.00,1270.00,1,0,1.00
11/27/2005,23:00,1269.75,1269.75,1269.75,1269.75,0,2,2.00
11/27/2005,23:01,1270.00,1270.00,1270.00,1270.00,1,0,1.00
11/27/2005,23:07,1270.00,1270.00,1270.00,1270.00,1,0,1.00
11/27/2005,23:08,1269.75,1269.75,1269.75,1269.75,0,6,6.00
11/27/2005,23:11,1269.75,1270.25,1269.75,1270.25,300,1,301.00
11/27/2005,23:12,1270.00,1270.00,1270.00,1270.00,0,2,2.00
11/27/2005,23:17,1270.00,1270.00,1270.00,1270.00,0,6,6.00
11/27/2005,23:23,1270.25,1270.25,1270.25,1270.25,5,0,5.00
11/27/2005,23:24,1270.00,1270.00,1270.00,1270.00,0,2,2.00
11/27/2005,23:26,1270.00,1270.00,1270.00,1270.00,0,6,6.00
11/27/2005,23:30,1270.25,1270.25,1270.25,1270.25,262,0,262.00
11/27/2005,23:31,1270.25,1270.25,1270.25,1270.25,7,0,7.00
11/27/2005,23:32,1270.25,1270.25,1270.25,1270.25,2,0,2.00
11/27/2005,23:33,1270.50,1270.50,1270.50,1270.50,81,0,81.00
11/27/2005,23:35,1270.25,1270.25,1270.25,1270.25,0,7,7.00
11/27/2005,23:36,1270.50,1270.75,1270.50,1270.75,86,0,86.00
11/27/2005,23:38,1270.50,1270.50,1270.50,1270.50,0,79,79.00
11/27/2005,23:39,1270.75,1270.75,1270.50,1270.50,1,10,11.00
11/27/2005,23:40,1270.50,1270.50,1270.50,1270.50,0,1,1.00
11/27/2005,23:42,1270.50,1270.50,1270.50,1270.50,0,5,5.00
11/27/2005,23:44,1270.50,1271.00,1270.50,1271.00,296,3,299.00
11/27/2005,23:45,1270.75,1271.00,1270.75,1270.75,8,29,37.00
11/27/2005,23:46,1270.75,1270.75,1270.75,1270.75,0,12,12.00
11/27/2005,23:47,1270.75,1270.75,1270.75,1270.75,0,1,1.00
11/27/2005,23:50,1270.75,1270.75,1270.75,1270.75,0,5,5.00
11/27/2005,23:51,1270.75,1270.75,1270.75,1270.75,0,20,20.00
11/27/2005,23:52,1271.00,1271.00,1271.00,1271.00,20,0,20.00
11/27/2005,23:53,1271.00,1271.00,1270.75,1270.75,2,1,3.00
11/27/2005,23:54,1270.75,1270.75,1270.75,1270.75,0,2,2.00
11/27/2005,23:55,1270.75,1270.75,1270.75,1270.75,0,3,3.00
11/27/2005,23:56,1271.00,1271.50,1270.75,1271.25,350,29,379.00
11/27/2005,23:57,1271.25,1271.50,1271.25,1271.50,109,1,110.00
11/27/2005,23:58,1271.50,1271.75,1271.25,1271.50,36,12,48.00
11/27/2005,23:59,1271.50,1271.75,1271.50,1271.50,1,14,15.00
11/28/2005,00:00,1271.50,1271.50,1271.25,1271.25,0,4,4.00
11/28/2005,00:01,1271.50,1271.50,1271.50,1271.50,21,0,21.00
11/28/2005,00:02,1271.75,1271.75,1271.75,1271.75,140,0,140.00
11/28/2005,00:03,1272.00,1272.00,1272.00,1272.00,13,0,13.00
11/28/2005,00:04,1272.00,1272.00,1271.75,1271.75,1,21,22.00
11/28/2005,00:05,1272.00,1272.00,1272.00,1272.00,140,0,140.00
11/28/2005,00:06,1271.75,1272.00,1271.75,1272.00,4,11,15.00
11/28/2005,00:07,1271.75,1272.00,1271.75,1272.00,1,1,2.00
11/28/2005,00:08,1272.00,1272.25,1272.00,1272.25,132,0,132.00
11/28/2005,00:09,1272.00,1272.00,1271.75,1271.75,0,33,33.00
11/28/2005,00:10,1271.75,1271.75,1271.75,1271.75,0,2,2.00
11/28/2005,00:15,1271.50,1271.75,1271.50,1271.75,2,1,3.00
11/28/2005,00:16,1271.75,1271.75,1271.75,1271.75,8,0,8.00
11/28/2005,00:17,1271.50,1271.75,1271.50,1271.75,4,28,32.00
11/28/2005,00:18,1271.75,1271.75,1271.75,1271.75,11,0,11.00
11/28/2005,00:19,1271.75,1271.75,1271.75,1271.75,89,0,89.00
11/28/2005,00:20,1271.75,1271.75,1271.75,1271.75,1,0,1.00
11/28/2005,00:21,1271.50,1271.75,1271.50,1271.50,6,6,12.00
11/28/2005,00:24,1271.50,1271.50,1271.50,1271.50,0,3,3.00
11/28/2005,00:25,1271.50,1271.50,1271.50,1271.50,0,25,25.00
11/28/2005,00:27,1271.50,1271.50,1271.50,1271.50,0,1,1.00
11/28/2005,00:33,1271.50,1271.50,1271.50,1271.50,0,7,7.00
11/28/2005,00:34,1271.50,1271.50,1271.50,1271.50,0,9,9.00
11/28/2005,00:35,1271.50,1271.50,1271.50,1271.50,0,5,5.00
11/28/2005,00:36,1271.50,1271.50,1271.25,1271.25,0,7,7.00
11/28/2005,00:37,1271.50,1271.50,1271.50,1271.50,13,0,13.00
11/28/2005,00:40,1271.50,1271.50,1271.50,1271.50,5,0,5.00
11/28/2005,00:42,1271.50,1271.50,1271.50,1271.50,1,0,1.00
11/28/2005,00:44,1271.50,1271.50,1271.50,1271.50,3,0,3.00
11/28/2005,00:46,1271.50,1271.50,1271.50,1271.50,4,0,4.00
11/28/2005,00:47,1271.50,1271.50,1271.25,1271.25,1,6,7.00
11/28/2005,00:48,1271.25,1271.25,1271.25,1271.25,0,3,3.00
11/28/2005,00:49,1271.50,1271.50,1271.50,1271.50,1,0,1.00
11/28/2005,00:50,1271.25,1271.50,1271.25,1271.50,1,1,2.00
11/28/2005,00:53,1271.50,1271.50,1271.25,1271.50,12,4,16.00
11/28/2005,00:54,1271.25,1271.50,1271.25,1271.50,1,6,7.00
11/28/2005,00:55,1271.50,1271.50,1271.50,1271.50,26,0,26.00
11/28/2005,00:56,1271.50,1272.00,1271.25,1272.00,279,1,280.00
11/28/2005,01:00,1271.50,1271.75,1271.50,1271.75,10,1,11.00
11/28/2005,01:01,1271.50,1271.50,1271.50,1271.50,0,19,19.00
11/28/2005,01:02,1271.50,1271.75,1271.50,1271.75,8,10,18.00
11/28/2005,01:04,1271.50,1271.50,1271.50,1271.50,0,4,4.00
11/28/2005,01:06,1271.75,1271.75,1271.50,1271.50,1,3,4.00
11/28/2005,01:10,1271.50,1271.75,1271.50,1271.75,9,1,10.00
11/28/2005,01:11,1271.75,1271.75,1271.75,1271.75,1,0,1.00
11/28/2005,01:14,1271.75,1271.75,1271.75,1271.75,2,0,2.00
11/28/2005,01:16,1271.50,1271.75,1271.50,1271.75,1,3,4.00
11/28/2005,01:18,1271.50,1271.75,1271.50,1271.75,5,1,6.00
11/28/2005,01:20,1271.75,1271.75,1271.75,1271.75,9,0,9.00
11/28/2005,01:22,1271.75,1271.75,1271.75,1271.75,4,0,4.00
11/28/2005,01:23,1271.50,1271.50,1271.50,1271.50,0,50,50.00
11/28/2005,01:24,1271.50,1271.50,1271.50,1271.50,0,23,23.00
11/28/2005,01:25,1271.50,1271.50,1271.50,1271.50,0,12,12.00
11/28/2005,01:28,1271.75,1271.75,1271.75,1271.75,30,0,30.00
11/28/2005,01:29,1271.75,1271.75,1271.75,1271.75,6,0,6.00
11/28/2005,01:30,1271.75,1271.75,1271.75,1271.75,23,0,23.00
11/28/2005,01:31,1271.50,1271.75,1271.50,1271.75,25,1,26.00
11/28/2005,01:32,1271.75,1271.75,1271.75,1271.75,61,0,61.00
11/28/2005,01:33,1271.75,1271.75,1271.75,1271.75,47,0,47.00
11/28/2005,01:34,1271.75,1271.75,1271.75,1271.75,3,0,3.00
11/28/2005,01:35,1271.50,1272.00,1271.50,1272.00,125,5,130.00
11/28/2005,01:36,1271.75,1271.75,1271.75,1271.75,0,6,6.00
11/28/2005,01:37,1271.75,1271.75,1271.75,1271.75,0,5,5.00
11/28/2005,01:38,1271.75,1271.75,1271.75,1271.75,0,2,2.00
11/28/2005,01:39,1271.50,1271.50,1271.50,1271.50,0,1,1.00
11/28/2005,01:40,1271.75,1271.75,1271.75,1271.75,13,0,13.00
11/28/2005,01:43,1271.75,1271.75,1271.75,1271.75,1,0,1.00
11/28/2005,01:45,1272.00,1272.00,1271.75,1271.75,10,6,16.00
11/28/2005,01:46,1272.00,1272.00,1271.75,1272.00,343,10,353.00
11/28/2005,01:47,1272.00,1272.00,1272.00,1272.00,2,0,2.00
11/28/2005,01:48,1272.00,1272.00,1272.00,1272.00,1,0,1.00
11/28/2005,01:51,1272.00,1272.00,1272.00,1272.00,6,0,6.00
11/28/2005,01:52,1272.00,1272.25,1272.00,1272.00,55,11,66.00
11/28/2005,01:53,1272.25,1272.25,1272.25,1272.25,1,0,1.00
11/28/2005,01:54,1272.25,1272.25,1272.25,1272.25,25,0,25.00
11/28/2005,01:56,1272.25,1272.25,1272.00,1272.00,33,10,43.00
11/28/2005,01:57,1272.00,1272.25,1272.00,1272.00,1,43,44.00
11/28/2005,01:58,1272.00,1272.00,1272.00,1272.00,0,36,36.00
11/28/2005,02:01,1272.25,1272.25,1272.00,1272.00,86,51,137.00
11/28/2005,02:02,1272.00,1272.25,1272.00,1272.25,55,60,115.00
11/28/2005,02:03,1272.25,1272.50,1272.25,1272.25,22,267,289.00
11/28/2005,02:04,1272.25,1272.25,1272.00,1272.25,14,35,49.00
11/28/2005,02:05,1272.25,1272.25,1272.25,1272.25,8,0,8.00
11/28/2005,02:06,1272.25,1272.25,1272.25,1272.25,2,0,2.00
11/28/2005,02:07,1272.25,1272.25,1272.25,1272.25,30,0,30.00
11/28/2005,02:08,1272.25,1272.25,1271.75,1272.00,11,177,188.00
11/28/2005,02:09,1272.00,1272.00,1271.75,1272.00,23,118,141.00
11/28/2005,02:10,1271.75,1272.00,1271.75,1272.00,7,1,8.00
11/28/2005,02:12,1272.00,1272.00,1272.00,1272.00,26,0,26.00
11/28/2005,02:13,1272.00,1272.00,1272.00,1272.00,1,0,1.00
11/28/2005,02:14,1271.75,1272.00,1271.75,1272.00,9,1,10.00
11/28/2005,02:15,1271.75,1272.00,1271.75,1272.00,124,4,128.00
11/28/2005,02:16,1272.00,1272.00,1272.00,1272.00,18,0,18.00
11/28/2005,02:17,1272.00,1272.25,1272.00,1272.25,36,0,36.00
11/28/2005,02:18,1272.00,1272.25,1272.00,1272.00,47,15,62.00
11/28/2005,02:19,1272.00,1272.00,1272.00,1272.00,0,45,45.00
11/28/2005,02:20,1271.75,1271.75,1271.25,1271.50,71,418,489.00
11/28/2005,02:21,1271.75,1272.00,1271.75,1272.00,40,0,40.00
11/28/2005,02:22,1271.75,1271.75,1271.75,1271.75,0,25,25.00
11/28/2005,02:24,1272.00,1272.00,1272.00,1272.00,156,0,156.00
11/28/2005,02:25,1272.00,1272.00,1272.00,1272.00,3,0,3.00
11/28/2005,02:26,1272.00,1272.25,1272.00,1272.25,2,0,2.00
11/28/2005,02:28,1272.25,1272.25,1272.00,1272.00,6,88,94.00
11/28/2005,02:29,1272.00,1272.00,1272.00,1272.00,0,37,37.00
11/28/2005,02:30,1272.25,1272.25,1272.00,1272.25,126,2,128.00
11/28/2005,02:31,1272.25,1272.25,1272.00,1272.25,147,1,148.00
11/28/2005,02:32,1272.25,1272.25,1272.25,1272.25,4,0,4.00
11/28/2005,02:33,1272.50,1272.50,1272.25,1272.25,5,1,6.00
11/28/2005,02:34,1272.25,1272.50,1272.25,1272.50,155,1,156.00
11/28/2005,02:35,1272.50,1272.75,1272.50,1272.50,722,6,728.00
11/28/2005,02:36,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,02:37,1272.75,1272.75,1272.50,1272.50,15,1,16.00
11/28/2005,02:38,1272.50,1272.75,1272.50,1272.75,270,1,271.00
11/28/2005,02:39,1272.75,1273.00,1272.75,1272.75,268,1,269.00
11/28/2005,02:40,1272.75,1273.00,1272.75,1272.75,30,131,161.00
11/28/2005,02:41,1272.75,1273.00,1272.75,1273.00,254,36,290.00
11/28/2005,02:42,1272.75,1273.00,1272.75,1273.00,215,90,305.00
11/28/2005,02:43,1273.00,1273.00,1272.50,1272.75,17,137,154.00
11/28/2005,02:44,1272.75,1272.75,1272.50,1272.50,16,1,17.00
11/28/2005,02:45,1272.75,1272.75,1272.75,1272.75,60,0,60.00
11/28/2005,02:46,1272.75,1272.75,1272.75,1272.75,44,0,44.00
11/28/2005,02:47,1272.75,1273.00,1272.75,1272.75,3,58,61.00
11/28/2005,02:48,1272.75,1272.75,1272.75,1272.75,0,146,146.00
11/28/2005,02:49,1272.75,1272.75,1272.75,1272.75,0,11,11.00
11/28/2005,02:50,1272.75,1272.75,1272.75,1272.75,0,20,20.00
11/28/2005,02:51,1272.75,1272.75,1272.75,1272.75,0,22,22.00
11/28/2005,02:52,1272.75,1272.75,1272.75,1272.75,0,1,1.00
11/28/2005,02:53,1272.75,1272.75,1272.75,1272.75,0,1,1.00
11/28/2005,02:54,1272.75,1272.75,1272.75,1272.75,0,10,10.00
11/28/2005,02:55,1272.50,1272.50,1272.25,1272.50,1,105,106.00
11/28/2005,02:56,1272.50,1272.50,1272.25,1272.50,41,1,42.00
11/28/2005,02:57,1272.50,1272.50,1272.25,1272.50,13,1,14.00
11/28/2005,02:58,1272.50,1272.50,1272.50,1272.50,9,0,9.00
11/28/2005,02:59,1272.50,1272.50,1272.50,1272.50,3,0,3.00
11/28/2005,03:00,1272.50,1272.50,1272.50,1272.50,82,0,82.00
11/28/2005,03:01,1272.50,1272.50,1272.00,1272.25,26,187,213.00
11/28/2005,03:02,1272.25,1272.25,1272.00,1272.00,4,7,11.00
11/28/2005,03:03,1272.25,1272.25,1272.00,1272.25,23,10,33.00
11/28/2005,03:04,1272.25,1272.25,1272.25,1272.25,1,0,1.00
11/28/2005,03:07,1272.50,1272.50,1272.50,1272.50,167,0,167.00
11/28/2005,03:09,1272.50,1272.50,1272.50,1272.50,8,0,8.00
11/28/2005,03:11,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,03:12,1272.50,1272.50,1272.50,1272.50,5,0,5.00
11/28/2005,03:14,1272.50,1272.50,1272.50,1272.50,15,0,15.00
11/28/2005,03:15,1272.50,1272.50,1272.50,1272.50,3,0,3.00
11/28/2005,03:16,1272.50,1272.50,1272.50,1272.50,2,0,2.00
11/28/2005,03:17,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,03:18,1272.50,1272.75,1272.50,1272.75,13,4,17.00
11/28/2005,03:19,1272.75,1272.75,1272.50,1272.50,1,1,2.00
11/28/2005,03:20,1272.50,1272.75,1272.50,1272.50,1,84,85.00
11/28/2005,03:21,1272.75,1272.75,1272.25,1272.25,1,75,76.00
11/28/2005,03:22,1272.50,1272.75,1272.50,1272.75,15,0,15.00
11/28/2005,03:24,1272.50,1272.50,1272.50,1272.50,0,5,5.00
11/28/2005,03:25,1272.50,1272.75,1272.50,1272.75,6,1,7.00
11/28/2005,03:26,1272.50,1272.50,1272.50,1272.50,0,3,3.00
11/28/2005,03:27,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,03:29,1272.50,1272.50,1272.50,1272.50,0,4,4.00
11/28/2005,03:30,1272.50,1272.50,1272.25,1272.50,50,77,127.00
11/28/2005,03:31,1272.50,1272.50,1272.25,1272.25,1,1,2.00
11/28/2005,03:34,1272.25,1272.50,1272.25,1272.50,24,261,285.00
11/28/2005,03:35,1272.25,1272.50,1272.25,1272.50,12,10,22.00
11/28/2005,03:36,1272.50,1272.50,1272.50,1272.50,24,0,24.00
11/28/2005,03:37,1272.50,1272.75,1272.50,1272.75,4,0,4.00
11/28/2005,03:38,1272.50,1272.50,1272.50,1272.50,0,28,28.00
11/28/2005,03:39,1272.50,1272.50,1272.50,1272.50,0,26,26.00
11/28/2005,03:40,1272.25,1272.25,1272.25,1272.25,0,10,10.00
11/28/2005,03:41,1272.25,1272.25,1272.25,1272.25,0,2,2.00
11/28/2005,03:43,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,03:45,1272.50,1272.50,1272.50,1272.50,6,0,6.00
11/28/2005,03:46,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,03:47,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,03:48,1272.50,1272.50,1272.50,1272.50,11,0,11.00
11/28/2005,03:49,1272.50,1272.50,1272.50,1272.50,26,0,26.00
11/28/2005,03:52,1272.50,1272.50,1272.50,1272.50,5,0,5.00
11/28/2005,03:53,1272.50,1272.50,1272.50,1272.50,32,0,32.00
11/28/2005,03:56,1272.50,1272.75,1272.50,1272.50,17,11,28.00
11/28/2005,03:57,1272.50,1272.50,1272.50,1272.50,0,5,5.00
11/28/2005,03:58,1272.75,1272.75,1272.75,1272.75,1,0,1.00
11/28/2005,03:59,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,04:00,1272.75,1272.75,1272.75,1272.75,11,0,11.00
11/28/2005,04:01,1272.75,1272.75,1272.75,1272.75,5,0,5.00
11/28/2005,04:02,1272.50,1272.50,1272.50,1272.50,0,30,30.00
11/28/2005,04:03,1272.75,1272.75,1272.75,1272.75,9,0,9.00
11/28/2005,04:04,1272.50,1272.50,1272.50,1272.50,0,1,1.00
11/28/2005,04:05,1272.50,1272.50,1272.50,1272.50,0,3,3.00
11/28/2005,04:06,1272.50,1272.75,1272.50,1272.50,40,10,50.00
11/28/2005,04:07,1272.50,1272.50,1272.50,1272.50,0,3,3.00
11/28/2005,04:08,1272.50,1272.50,1272.50,1272.50,0,52,52.00
11/28/2005,04:10,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,04:11,1272.50,1272.50,1272.50,1272.50,0,57,57.00
11/28/2005,04:12,1272.50,1272.75,1272.50,1272.50,4,145,149.00
11/28/2005,04:13,1272.50,1272.50,1272.50,1272.50,0,7,7.00
11/28/2005,04:14,1272.50,1272.50,1272.50,1272.50,0,44,44.00
11/28/2005,04:15,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,04:16,1272.50,1272.50,1272.50,1272.50,0,73,73.00
11/28/2005,04:17,1272.75,1272.75,1272.50,1272.50,178,1,179.00
11/28/2005,04:18,1272.50,1272.50,1272.50,1272.50,0,12,12.00
11/28/2005,04:19,1272.50,1272.50,1272.50,1272.50,0,1,1.00
11/28/2005,04:20,1272.75,1272.75,1272.50,1272.50,7,88,95.00
11/28/2005,04:21,1272.50,1272.50,1272.50,1272.50,0,4,4.00
11/28/2005,04:22,1272.50,1272.50,1272.50,1272.50,0,1,1.00
11/28/2005,04:23,1272.50,1272.50,1272.50,1272.50,0,26,26.00
11/28/2005,04:24,1272.50,1272.50,1272.50,1272.50,0,14,14.00
11/28/2005,04:25,1272.25,1272.25,1272.25,1272.25,0,1,1.00
11/28/2005,04:26,1272.25,1272.25,1272.25,1272.25,0,5,5.00
11/28/2005,04:27,1272.50,1272.50,1272.50,1272.50,6,0,6.00
11/28/2005,04:28,1272.25,1272.50,1272.25,1272.50,4,50,54.00
11/28/2005,04:29,1272.75,1272.75,1272.50,1272.50,1,1,2.00
11/28/2005,04:30,1272.75,1272.75,1272.25,1272.25,1,30,31.00
11/28/2005,04:31,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,04:34,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,04:35,1272.25,1272.25,1272.25,1272.25,0,100,100.00
11/28/2005,04:36,1272.25,1272.25,1272.00,1272.00,0,76,76.00
11/28/2005,04:37,1272.25,1272.25,1272.25,1272.25,6,0,6.00
11/28/2005,04:38,1272.00,1272.00,1272.00,1272.00,0,40,40.00
11/28/2005,04:39,1272.25,1272.25,1272.00,1272.00,7,20,27.00
11/28/2005,04:41,1272.25,1272.50,1272.25,1272.50,184,0,184.00
11/28/2005,04:44,1272.50,1272.50,1272.50,1272.50,2,0,2.00
11/28/2005,04:46,1272.50,1272.50,1272.50,1272.50,1,0,1.00
11/28/2005,04:47,1272.25,1272.25,1272.00,1272.00,0,86,86.00
11/28/2005,04:48,1272.00,1272.00,1272.00,1272.00,0,2,2.00
11/28/2005,04:51,1272.00,1272.00,1272.00,1272.00,0,10,10.00
11/28/2005,04:52,1272.00,1272.25,1272.00,1272.25,23,1,24.00
11/28/2005,04:53,1272.00,1272.25,1272.00,1272.25,1,36,37.00
11/28/2005,04:54,1272.00,1272.25,1272.00,1272.25,1,11,12.00
11/28/2005,04:56,1272.25,1272.25,1272.25,1272.25,36,0,36.00
11/28/2005,04:57,1272.25,1272.25,1272.25,1272.25,47,0,47.00
11/28/2005,04:58,1272.25,1272.25,1272.25,1272.25,1,0,1.00
11/28/2005,04:59,1272.25,1272.25,1272.25,1272.25,51,0,51.00
11/28/2005,05:02,1272.25,1272.25,1272.25,1272.25,43,0,43.00
11/28/2005,05:03,1272.50,1272.50,1272.25,1272.25,17,3,20.00
11/28/2005,05:04,1272.50,1272.50,1272.25,1272.25,1,75,76.00
11/28/2005,05:06,1272.25,1272.25,1272.25,1272.25,0,13,13.00
11/28/2005,05:07,1272.25,1272.25,1272.25,1272.25,0,27,27.00
11/28/2005,05:08,1272.25,1272.25,1272.25,1272.25,0,6,6.00
11/28/2005,05:09,1272.25,1272.25,1272.25,1272.25,0,17,17.00
11/28/2005,05:10,1272.25,1272.25,1272.25,1272.25,0,14,14.00
11/28/2005,05:11,1272.25,1272.50,1272.25,1272.25,1,11,12.00
11/28/2005,05:12,1272.25,1272.50,1272.25,1272.50,102,5,107.00
11/28/2005,05:13,1272.50,1272.50,1272.50,1272.50,14,0,14.00
11/28/2005,05:14,1272.50,1272.75,1272.50,1272.75,6,0,6.00
11/28/2005,05:16,1272.50,1272.50,1272.50,1272.50,0,30,30.00
11/28/2005,05:17,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,05:18,1272.50,1272.50,1272.50,1272.50,0,78,78.00
11/28/2005,05:19,1272.50,1272.50,1272.50,1272.50,0,9,9.00
11/28/2005,05:20,1272.50,1272.50,1272.50,1272.50,0,26,26.00
11/28/2005,05:21,1272.50,1272.50,1272.50,1272.50,0,53,53.00
11/28/2005,05:24,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,05:26,1272.50,1272.50,1272.50,1272.50,0,50,50.00
11/28/2005,05:27,1272.50,1272.50,1272.50,1272.50,0,45,45.00
11/28/2005,05:31,1272.50,1272.50,1272.50,1272.50,0,9,9.00
11/28/2005,05:33,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,05:34,1272.50,1272.75,1272.50,1272.75,1,13,14.00
11/28/2005,05:35,1272.50,1272.50,1272.25,1272.25,0,101,101.00
11/28/2005,05:38,1272.50,1272.50,1272.50,1272.50,59,0,59.00
11/28/2005,05:39,1272.50,1272.50,1272.50,1272.50,5,0,5.00
11/28/2005,05:40,1272.50,1272.75,1272.50,1272.75,2,0,2.00
11/28/2005,05:41,1272.75,1272.75,1272.75,1272.75,5,0,5.00
11/28/2005,05:42,1272.75,1272.75,1272.75,1272.75,11,0,11.00
11/28/2005,05:43,1272.50,1272.50,1272.50,1272.50,0,30,30.00
11/28/2005,05:44,1272.50,1272.50,1272.50,1272.50,0,33,33.00
11/28/2005,05:45,1272.50,1272.50,1272.50,1272.50,0,31,31.00
11/28/2005,05:46,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,05:49,1272.50,1272.50,1272.50,1272.50,0,15,15.00
11/28/2005,05:50,1272.50,1272.50,1272.50,1272.50,0,1,1.00
11/28/2005,05:52,1272.50,1272.50,1272.50,1272.50,0,11,11.00
11/28/2005,05:54,1272.75,1272.75,1272.50,1272.50,5,83,88.00
11/28/2005,05:55,1272.50,1272.50,1272.50,1272.50,0,16,16.00
11/28/2005,05:56,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,05:57,1272.50,1272.50,1272.50,1272.50,0,4,4.00
11/28/2005,06:00,1272.50,1272.50,1272.25,1272.25,0,43,43.00
11/28/2005,06:01,1272.50,1272.75,1272.50,1272.75,5,0,5.00
11/28/2005,06:02,1272.50,1272.75,1272.50,1272.75,1,4,5.00
11/28/2005,06:04,1272.75,1272.75,1272.75,1272.75,98,0,98.00
11/28/2005,06:06,1272.75,1272.75,1272.75,1272.75,11,0,11.00
11/28/2005,06:07,1272.75,1272.75,1272.75,1272.75,15,0,15.00
11/28/2005,06:08,1272.75,1272.75,1272.75,1272.75,37,0,37.00
11/28/2005,06:10,1272.75,1272.75,1272.75,1272.75,5,0,5.00
11/28/2005,06:11,1272.75,1273.00,1272.75,1272.75,122,17,139.00
11/28/2005,06:12,1272.75,1272.75,1272.75,1272.75,0,36,36.00
11/28/2005,06:13,1272.75,1272.75,1272.75,1272.75,0,43,43.00
11/28/2005,06:14,1272.50,1272.75,1272.50,1272.75,5,36,41.00
11/28/2005,06:15,1272.75,1272.75,1272.75,1272.75,1,0,1.00
11/28/2005,06:16,1272.75,1272.75,1272.50,1272.50,130,86,216.00
11/28/2005,06:17,1272.50,1272.50,1272.50,1272.50,0,116,116.00
11/28/2005,06:18,1272.75,1272.75,1272.75,1272.75,1,0,1.00
11/28/2005,06:19,1272.50,1272.75,1272.50,1272.75,1,60,61.00
11/28/2005,06:20,1272.50,1272.50,1272.50,1272.50,0,50,50.00
11/28/2005,06:21,1272.50,1272.50,1272.50,1272.50,0,21,21.00
11/28/2005,06:22,1272.50,1272.50,1272.50,1272.50,0,15,15.00
11/28/2005,06:24,1272.50,1272.75,1272.50,1272.75,137,15,152.00
11/28/2005,06:25,1272.75,1273.00,1272.75,1272.75,7,5,12.00
11/28/2005,06:26,1272.75,1272.75,1272.75,1272.75,0,17,17.00
11/28/2005,06:27,1272.75,1272.75,1272.50,1272.75,1,12,13.00
11/28/2005,06:29,1272.50,1272.50,1272.50,1272.50,0,5,5.00
11/28/2005,06:30,1272.75,1272.75,1272.50,1272.50,8,2,10.00
11/28/2005,06:31,1272.75,1272.75,1272.75,1272.75,4,0,4.00
11/28/2005,06:32,1272.50,1272.50,1272.50,1272.50,0,1,1.00
11/28/2005,06:33,1272.50,1272.75,1272.50,1272.50,1,32,33.00
11/28/2005,06:34,1272.50,1272.50,1272.50,1272.50,0,36,36.00
11/28/2005,06:35,1272.50,1272.75,1272.50,1272.75,495,90,585.00
11/28/2005,06:36,1272.75,1272.75,1272.75,1272.75,50,0,50.00
11/28/2005,06:37,1272.75,1272.75,1272.75,1272.75,28,0,28.00
11/28/2005,06:38,1272.75,1272.75,1272.50,1272.50,107,103,210.00
11/28/2005,06:39,1272.50,1272.50,1272.50,1272.50,0,54,54.00
11/28/2005,06:40,1272.75,1272.75,1272.75,1272.75,112,0,112.00
11/28/2005,06:41,1272.75,1272.75,1272.75,1272.75,1,0,1.00
11/28/2005,06:43,1272.75,1272.75,1272.75,1272.75,10,0,10.00
11/28/2005,06:44,1272.50,1272.50,1272.50,1272.50,0,1,1.00
11/28/2005,06:45,1272.50,1272.50,1272.50,1272.50,0,1,1.00
11/28/2005,06:46,1272.50,1272.75,1272.50,1272.75,1,6,7.00
11/28/2005,06:47,1272.50,1272.50,1272.50,1272.50,0,5,5.00
11/28/2005,06:48,1272.50,1272.50,1272.50,1272.50,0,129,129.00
11/28/2005,06:49,1272.50,1272.75,1272.50,1272.75,50,13,63.00
11/28/2005,06:50,1272.50,1272.50,1272.50,1272.50,0,5,5.00
11/28/2005,06:51,1272.50,1272.50,1272.50,1272.50,0,2,2.00
11/28/2005,06:52,1272.50,1272.50,1272.25,1272.25,0,89,89.00
11/28/2005,06:53,1272.25,1272.25,1272.25,1272.25,0,21,21.00
11/28/2005,06:54,1272.25,1272.25,1272.25,1272.25,0,2,2.00
11/28/2005,06:55,1272.25,1272.25,1272.25,1272.25,0,20,20.00
11/28/2005,06:56,1272.50,1272.50,1272.25,1272.25,1,1,2.00
11/28/2005,06:57,1272.50,1272.50,1272.25,1272.25,5,1,6.00
11/28/2005,06:58,1272.50,1272.50,1272.50,1272.50,5,0,5.00
11/28/2005,07:00,1272.25,1272.50,1272.25,1272.25,7,10,17.00
11/28/2005,07:01,1272.25,1272.50,1272.25,1272.50,10,25,35.00
11/28/2005,07:02,1272.25,1272.25,1272.25,1272.25,0,12,12.00
11/28/2005,07:03,1272.25,1272.25,1272.00,1272.00,0,317,317.00
11/28/2005,07:04,1272.00,1272.25,1272.00,1272.00,15,179,194.00
11/28/2005,07:05,1272.00,1272.25,1271.75,1272.00,11,134,145.00
11/28/2005,07:06,1271.75,1271.75,1271.75,1271.75,0,74,74.00
11/28/2005,07:07,1271.75,1272.00,1271.50,1272.00,136,220,356.00
11/28/2005,07:08,1271.75,1271.75,1271.75,1271.75,0,9,9.00
11/28/2005,07:09,1271.75,1272.25,1271.75,1272.25,233,27,260.00
11/28/2005,07:10,1272.25,1272.25,1272.25,1272.25,1,0,1.00
11/28/2005,07:11,1272.00,1272.00,1271.75,1272.00,2,354,356.00
11/28/2005,07:12,1271.75,1272.00,1271.75,1271.75,1,175,176.00
11/28/2005,07:13,1271.75,1272.00,1271.75,1271.75,2,96,98.00
11/28/2005,07:14,1272.00,1272.25,1272.00,1272.25,144,0,144.00
11/28/2005,07:15,1272.00,1272.00,1272.00,1272.00,0,127,127.00
11/28/2005,07:16,1272.25,1272.25,1272.00,1272.00,1,13,14.00
11/28/2005,07:17,1272.00,1272.25,1272.00,1272.00,1,57,58.00
11/28/2005,07:18,1272.00,1272.25,1272.00,1272.25,12,12,24.00
11/28/2005,07:19,1272.00,1272.00,1272.00,1272.00,0,1,1.00
11/28/2005,07:20,1272.25,1272.25,1272.00,1272.25,9,2,11.00
11/28/2005,07:21,1272.00,1272.00,1272.00,1272.00,0,31,31.00
11/28/2005,07:22,1272.00,1272.00,1272.00,1272.00,0,28,28.00
11/28/2005,07:23,1272.00,1272.25,1272.00,1272.25,2,161,163.00
11/28/2005,07:24,1272.00,1272.00,1272.00,1272.00,0,2,2.00
11/28/2005,07:25,1272.00,1272.00,1272.00,1272.00,0,54,54.00
11/28/2005,07:26,1272.00,1272.00,1272.00,1272.00,0,174,174.00
11/28/2005,07:27,1271.75,1272.00,1271.75,1272.00,91,30,121.00
11/28/2005,07:28,1272.25,1272.25,1271.75,1272.00,9,21,30.00
11/28/2005,07:29,1272.00,1272.00,1272.00,1272.00,4,0,4.00
11/28/2005,07:30,1272.00,1272.00,1272.00,1272.00,45,0,45.00
11/28/2005,07:31,1272.00,1272.00,1272.00,1272.00,12,0,12.00
11/28/2005,07:32,1272.00,1272.00,1271.75,1272.00,26,8,34.00
11/28/2005,07:33,1272.00,1272.25,1272.00,1272.25,33,0,33.00
11/28/2005,07:34,1272.25,1272.25,1271.75,1272.00,6,79,85.00
11/28/2005,07:35,1272.00,1272.00,1271.75,1271.75,3,2,5.00
11/28/2005,07:36,1272.00,1272.00,1272.00,1272.00,144,0,144.00
11/28/2005,07:37,1272.00,1272.25,1272.00,1272.25,29,0,29.00
11/28/2005,07:38,1272.00,1272.00,1272.00,1272.00,0,5,5.00
11/28/2005,07:39,1272.25,1272.25,1272.25,1272.25,2,0,2.00
11/28/2005,07:40,1272.00,1272.00,1271.75,1272.00,45,190,235.00
11/28/2005,07:41,1272.00,1272.00,1271.75,1272.00,96,25,121.00
11/28/2005,07:42,1272.00,1272.00,1271.75,1271.75,7,4,11.00
11/28/2005,07:43,1272.00,1272.00,1272.00,1272.00,73,0,73.00
11/28/2005,07:44,1272.00,1272.00,1272.00,1272.00,6,0,6.00
11/28/2005,07:45,1272.00,1272.00,1272.00,1272.00,26,0,26.00
11/28/2005,07:46,1272.00,1272.00,1272.00,1272.00,8,0,8.00
11/28/2005,07:47,1272.00,1272.00,1272.00,1272.00,57,0,57.00
11/28/2005,07:48,1272.00,1272.00,1271.75,1272.00,272,1,273.00
11/28/2005,07:49,1272.00,1272.00,1271.75,1271.75,216,5,221.00
11/28/2005,07:50,1272.00,1272.00,1271.75,1272.00,15,10,25.00
11/28/2005,07:51,1272.00,1272.00,1271.75,1271.75,1,2,3.00
11/28/2005,07:52,1271.75,1272.00,1271.75,1272.00,165,5,170.00
11/28/2005,07:53,1272.00,1272.25,1272.00,1272.25,18,10,28.00
11/28/2005,07:54,1272.25,1272.25,1272.00,1272.00,15,6,21.00
11/28/2005,07:55,1272.00,1272.25,1272.00,1272.25,2,3,5.00
11/28/2005,07:56,1272.00,1272.00,1272.00,1272.00,0,59,59.00
11/28/2005,07:57,1272.00,1272.00,1272.00,1272.00,0,112,112.00
11/28/2005,07:58,1272.00,1272.00,1272.00,1272.00,0,12,12.00
11/28/2005,07:59,1272.00,1272.25,1272.00,1272.25,25,1,26.00
11/28/2005,08:00,1272.25,1272.25,1272.25,1272.25,50,0,50.00
11/28/2005,08:01,1272.25,1272.25,1272.25,1272.25,2,0,2.00
11/28/2005,08:02,1272.00,1272.25,1271.75,1271.75,35,195,230.00
11/28/2005,08:03,1272.00,1272.00,1271.75,1272.00,426,2,428.00
11/28/2005,08:04,1272.00,1272.25,1272.00,1272.00,67,157,224.00
11/28/2005,08:05,1272.00,1272.00,1271.75,1272.00,1,125,126.00
11/28/2005,08:06,1271.75,1272.00,1271.75,1272.00,58,3,61.00
11/28/2005,08:07,1271.75,1272.00,1271.50,1271.75,357,558,915.00
11/28/2005,08:08,1271.75,1272.00,1271.50,1271.75,77,78,155.00
11/28/2005,08:09,1272.00,1272.00,1271.75,1271.75,1,32,33.00
11/28/2005,08:10,1272.00,1272.00,1271.50,1271.50,69,310,379.00
11/28/2005,08:11,1271.75,1271.75,1271.75,1271.75,364,0,364.00
11/28/2005,08:12,1271.75,1271.75,1271.75,1271.75,66,0,66.00
11/28/2005,08:13,1271.75,1271.75,1271.75,1271.75,190,0,190.00
11/28/2005,08:14,1271.75,1271.75,1271.50,1271.75,69,1,70.00
11/28/2005,08:15,1271.75,1271.75,1271.50,1271.75,303,8,311.00
11/28/2005,08:16,1271.75,1272.00,1271.75,1271.75,9,116,125.00
11/28/2005,08:17,1271.75,1271.75,1271.75,1271.75,0,17,17.00
11/28/2005,08:18,1271.75,1272.00,1271.50,1272.00,107,20,127.00
11/28/2005,08:19,1271.75,1272.00,1271.75,1271.75,75,9,84.00
11/28/2005,08:20,1272.00,1272.00,1271.75,1271.75,6,39,45.00
11/28/2005,08:21,1271.75,1272.00,1271.75,1272.00,11,16,27.00
11/28/2005,08:22,1271.75,1271.75,1271.50,1271.50,2,90,92.00
11/28/2005,08:23,1271.50,1271.75,1271.50,1271.75,8,152,160.00
11/28/2005,08:24,1271.75,1271.75,1271.50,1271.75,6,4,10.00
11/28/2005,08:25,1271.75,1271.75,1271.75,1271.75,1,0,1.00
11/28/2005,08:26,1271.75,1271.75,1271.50,1271.50,8,53,61.00
11/28/2005,08:27,1271.50,1271.50,1271.25,1271.50,13,900,913.00
11/28/2005,08:28,1271.25,1271.50,1271.00,1271.00,38,419,457.00
11/28/2005,08:29,1271.00,1271.00,1270.75,1271.00,168,128,296.00
11/28/2005,08:30,1270.75,1271.00,1270.50,1271.00,995,1109,2104.00
11/28/2005,08:31,1270.75,1271.00,1269.75,1270.00,954,3327,4281.00
11/28/2005,08:32,1270.00,1270.25,1269.75,1269.75,2736,407,3143.00
11/28/2005,08:33,1269.75,1270.50,1269.75,1270.50,3697,659,4356.00
11/28/2005,08:34,1270.25,1270.50,1270.00,1270.25,852,1586,2438.00
11/28/2005,08:35,1270.25,1270.25,1269.00,1269.50,1656,3812,5468.00
11/28/2005,08:36,1269.25,1269.50,1268.75,1269.25,2131,2726,4857.00
11/28/2005,08:37,1269.25,1269.25,1266.75,1267.25,3090,8887,11977.00
11/28/2005,08:38,1267.25,1267.75,1267.25,1267.75,2434,1807,4241.00
11/28/2005,08:39,1267.75,1268.00,1267.25,1268.00,1791,828,2619.00
11/28/2005,08:40,1268.25,1268.50,1268.00,1268.00,1888,776,2664.00
11/28/2005,08:41,1268.00,1268.25,1267.00,1267.00,1441,2252,3693.00
11/28/2005,08:42,1267.00,1267.25,1265.50,1265.75,3238,7255,10493.00
11/28/2005,08:43,1266.00,1267.00,1265.75,1266.75,3518,2140,5658.00
11/28/2005,08:44,1266.50,1267.75,1266.50,1267.50,2737,1563,4300.00
11/28/2005,08:45,1267.50,1267.50,1266.50,1267.00,647,1155,1802.00
11/28/2005,08:46,1267.00,1267.00,1266.00,1266.75,1153,3243,4396.00
11/28/2005,08:47,1266.50,1266.75,1265.75,1266.25,2919,2375,5294.00
11/28/2005,08:48,1266.25,1266.50,1266.00,1266.25,696,1547,2243.00
11/28/2005,08:49,1266.25,1266.50,1265.75,1266.25,1971,1874,3845.00
11/28/2005,08:50,1266.25,1266.50,1265.50,1266.00,1429,2615,4044.00
11/28/2005,08:51,1266.25,1266.25,1265.25,1266.25,2122,3070,5192.00
11/28/2005,08:52,1266.00,1266.50,1265.75,1265.75,1154,2012,3166.00
11/28/2005,08:53,1265.75,1266.25,1265.50,1265.75,2186,1080,3266.00
11/28/2005,08:54,1265.75,1266.25,1265.75,1266.25,2097,62,2159.00
11/28/2005,08:55,1266.25,1266.25,1265.75,1266.00,764,492,1256.00
11/28/2005,08:56,1266.00,1266.25,1265.75,1265.75,1005,1198,2203.00
11/28/2005,08:57,1265.75,1265.75,1264.50,1264.75,3190,7362,10552.00
11/28/2005,08:58,1264.75,1265.25,1264.50,1265.00,1792,825,2617.00
11/28/2005,08:59,1265.00,1265.00,1264.25,1264.50,1706,3654,5360.00
11/28/2005,09:00,1264.75,1265.00,1264.50,1264.75,583,161,744.00
11/28/2005,09:01,1264.75,1265.00,1264.25,1264.50,1457,1928,3385.00
11/28/2005,09:02,1264.50,1265.25,1264.50,1264.75,3269,1858,5127.00
11/28/2005,09:03,1264.75,1265.00,1264.50,1264.75,701,300,1001.00
11/28/2005,09:04,1265.00,1265.50,1264.50,1265.50,3310,874,4184.00
11/28/2005,09:05,1265.50,1266.00,1265.50,1265.50,2132,1442,3574.00
11/28/2005,09:06,1265.50,1265.75,1265.25,1265.25,647,854,1501.00
11/28/2005,09:07,1265.25,1265.75,1265.25,1265.25,928,596,1524.00
11/28/2005,09:08,1265.50,1265.75,1265.25,1265.25,452,579,1031.00
11/28/2005,09:09,1265.25,1266.00,1265.25,1265.75,1336,161,1497.00
11/28/2005,09:10,1266.00,1266.25,1265.75,1266.25,1863,721,2584.00
11/28/2005,09:11,1266.25,1266.50,1266.00,1266.25,1641,599,2240.00
11/28/2005,09:12,1266.00,1266.00,1265.50,1265.75,808,2240,3048.00
11/28/2005,09:13,1266.00,1266.00,1265.50,1265.75,566,705,1271.00
11/28/2005,09:14,1265.50,1266.00,1265.25,1265.50,2075,1743,3818.00
11/28/2005,09:15,1265.50,1265.75,1265.00,1265.25,805,2343,3148.00
11/28/2005,09:16,1265.25,1265.25,1264.50,1265.00,2793,4336,7129.00
11/28/2005,09:17,1265.00,1265.25,1264.75,1265.25,979,709,1688.00
11/28/2005,09:18,1265.00,1265.25,1264.75,1265.00,378,1658,2036.00
11/28/2005,09:19,1265.00,1265.25,1264.50,1264.75,625,1250,1875.00
11/28/2005,09:20,1264.75,1265.00,1264.50,1265.00,525,84,609.00
11/28/2005,09:21,1265.00,1265.00,1264.25,1264.75,674,1195,1869.00
11/28/2005,09:22,1264.50,1264.75,1264.50,1264.75,1319,54,1373.00
11/28/2005,09:23,1264.75,1265.00,1264.25,1264.75,1905,1658,3563.00
11/28/2005,09:24,1264.75,1264.75,1264.25,1264.75,977,1382,2359.00
11/28/2005,09:25,1264.50,1265.00,1264.50,1264.50,554,1218,1772.00
11/28/2005,09:26,1264.50,1264.75,1264.00,1264.50,2527,4000,6527.00
11/28/2005,09:27,1264.50,1264.50,1264.00,1264.25,1900,3284,5184.00
11/28/2005,09:28,1264.50,1264.50,1263.75,1263.75,1903,5714,7617.00
11/28/2005,09:29,1263.75,1263.75,1263.25,1263.50,2531,5707,8238.00
11/28/2005,09:30,1263.50,1263.75,1263.25,1263.50,1789,2620,4409.00
11/28/2005,09:31,1263.25,1263.75,1263.25,1263.50,3471,1499,4970.00
11/28/2005,09:32,1263.50,1263.75,1263.25,1263.75,3990,245,4235.00
11/28/2005,09:33,1263.75,1263.75,1263.25,1263.50,2045,1780,3825.00
11/28/2005,09:34,1263.50,1264.25,1263.50,1264.00,2540,2705,5245.00
11/28/2005,09:35,1264.00,1264.50,1263.75,1264.25,3552,124,3676.00
11/28/2005,09:36,1264.50,1264.75,1264.25,1264.75,2489,207,2696.00
11/28/2005,09:37,1264.75,1265.00,1264.25,1264.50,2235,1770,4005.00
11/28/2005,09:38,1264.25,1264.50,1264.25,1264.50,86,430,516.00
11/28/2005,09:39,1264.25,1264.50,1264.00,1264.25,673,1273,1946.00
11/28/2005,09:40,1264.25,1264.50,1264.00,1264.00,964,476,1440.00
11/28/2005,09:41,1264.00,1264.50,1264.00,1264.25,712,112,824.00
11/28/2005,09:42,1264.50,1264.75,1264.25,1264.75,1121,226,1347.00
11/28/2005,09:43,1264.75,1265.00,1264.25,1264.75,1653,848,2501.00
11/28/2005,09:44,1264.75,1265.00,1264.50,1264.75,601,1021,1622.00
11/28/2005,09:45,1264.75,1265.00,1264.50,1264.50,364,223,587.00
11/28/2005,09:46,1264.50,1264.75,1264.50,1264.75,982,421,1403.00
11/28/2005,09:47,1264.75,1265.25,1264.50,1265.00,1735,1473,3208.00
11/28/2005,09:48,1264.75,1265.25,1264.75,1265.25,748,423,1171.00
11/28/2005,09:49,1265.25,1265.75,1265.00,1265.75,4521,759,5280.00
11/28/2005,09:50,1265.75,1265.75,1265.50,1265.50,633,383,1016.00
11/28/2005,09:51,1265.50,1265.75,1265.25,1265.25,276,1538,1814.00
11/28/2005,09:52,1265.25,1266.00,1265.25,1266.00,2468,426,2894.00
11/28/2005,09:53,1266.00,1266.00,1265.50,1265.75,2561,1030,3591.00
11/28/2005,09:54,1265.75,1266.00,1265.50,1265.75,806,1236,2042.00
11/28/2005,09:55,1265.75,1265.75,1265.50,1265.75,342,296,638.00
11/28/2005,09:56,1265.75,1265.75,1265.25,1265.25,302,879,1181.00
11/28/2005,09:57,1265.25,1265.50,1265.00,1265.00,200,1195,1395.00
11/28/2005,09:58,1265.00,1265.25,1265.00,1265.00,162,1124,1286.00
11/28/2005,09:59,1265.00,1265.50,1265.00,1265.25,772,500,1272.00
11/28/2005,10:00,1265.25,1265.25,1264.50,1264.75,204,2211,2415.00
11/28/2005,10:01,1264.50,1264.75,1264.25,1264.75,413,1636,2049.00
11/28/2005,10:02,1264.50,1265.00,1264.50,1265.00,761,86,847.00
11/28/2005,10:03,1265.00,1265.50,1265.00,1265.00,1637,467,2104.00
11/28/2005,10:04,1265.00,1265.25,1264.75,1265.00,9,396,405.00
11/28/2005,10:05,1265.00,1265.00,1264.50,1264.75,103,606,709.00
11/28/2005,10:06,1264.50,1265.00,1264.50,1265.00,807,733,1540.00
11/28/2005,10:07,1265.00,1265.25,1264.75,1265.00,832,370,1202.00
11/28/2005,10:08,1265.25,1265.25,1264.75,1264.75,382,557,939.00
11/28/2005,10:09,1265.00,1265.00,1264.75,1264.75,4,557,561.00
11/28/2005,10:10,1264.75,1265.00,1264.50,1265.00,244,77,321.00
11/28/2005,10:11,1265.00,1265.00,1264.50,1264.75,85,928,1013.00
11/28/2005,10:12,1264.50,1264.75,1264.50,1264.50,115,164,279.00
11/28/2005,10:13,1264.50,1264.50,1264.25,1264.50,391,805,1196.00
11/28/2005,10:14,1264.25,1264.75,1264.00,1264.50,810,738,1548.00
11/28/2005,10:15,1264.50,1265.50,1264.50,1265.25,2309,1327,3636.00
11/28/2005,10:16,1265.25,1265.25,1264.75,1265.25,206,405,611.00
11/28/2005,10:17,1265.25,1265.25,1265.00,1265.25,655,168,823.00
11/28/2005,10:18,1265.25,1266.00,1265.25,1265.75,2676,1138,3814.00
11/28/2005,10:19,1265.75,1265.75,1265.25,1265.75,667,1882,2549.00
11/28/2005,10:20,1265.50,1265.75,1265.50,1265.75,197,189,386.00
11/28/2005,10:21,1265.75,1265.75,1265.25,1265.25,103,1232,1335.00
11/28/2005,10:22,1265.25,1265.50,1265.25,1265.50,153,461,614.00
11/28/2005,10:23,1265.25,1265.25,1265.00,1265.00,124,982,1106.00
11/28/2005,10:24,1265.00,1265.00,1264.75,1264.75,80,304,384.00
11/28/2005,10:25,1265.00,1265.00,1264.75,1265.00,464,262,726.00
11/28/2005,10:26,1265.00,1265.25,1264.50,1265.25,1208,745,1953.00
11/28/2005,10:27,1265.00,1265.25,1264.75,1264.75,283,590,873.00
11/28/2005,10:28,1264.75,1265.00,1264.25,1264.25,99,1361,1460.00
11/28/2005,10:29,1264.25,1264.75,1264.25,1264.50,780,118,898.00
11/28/2005,10:30,1264.50,1265.00,1264.50,1265.00,514,43,557.00
11/28/2005,10:31,1264.75,1265.25,1264.75,1265.00,1186,190,1376.00
11/28/2005,10:32,1265.00,1265.25,1264.75,1264.75,141,262,403.00
11/28/2005,10:33,1265.00,1265.00,1264.75,1264.75,82,54,136.00
11/28/2005,10:34,1265.00,1265.25,1264.75,1265.25,670,231,901.00
11/28/2005,10:35,1265.00,1265.25,1265.00,1265.25,768,37,805.00
11/28/2005,10:36,1265.00,1265.50,1265.00,1265.25,616,100,716.00
11/28/2005,10:37,1265.25,1265.25,1265.00,1265.25,145,50,195.00
11/28/2005,10:38,1265.25,1265.25,1264.75,1264.75,112,407,519.00
11/28/2005,10:39,1264.75,1265.00,1264.75,1264.75,50,29,79.00
11/28/2005,10:40,1265.00,1265.00,1264.50,1264.75,491,911,1402.00
11/28/2005,10:41,1265.00,1265.25,1264.50,1264.50,514,475,989.00
11/28/2005,10:42,1264.50,1265.00,1264.50,1264.75,330,17,347.00
11/28/2005,10:43,1264.75,1264.75,1264.50,1264.50,38,375,413.00
11/28/2005,10:44,1264.75,1265.00,1264.50,1264.75,1057,60,1117.00
11/28/2005,10:45,1264.75,1265.00,1264.75,1264.75,47,11,58.00
11/28/2005,10:46,1265.00,1265.25,1264.75,1265.00,562,139,701.00
11/28/2005,10:47,1264.75,1265.25,1264.75,1265.25,219,58,277.00
11/28/2005,10:48,1265.00,1265.75,1265.00,1265.75,1340,29,1369.00
11/28/2005,10:49,1265.75,1265.75,1265.00,1265.50,1017,886,1903.00
11/28/2005,10:50,1265.75,1266.00,1265.50,1265.75,1178,880,2058.00
11/28/2005,10:51,1265.75,1266.25,1265.75,1266.00,1919,1786,3705.00
11/28/2005,10:52,1266.00,1266.25,1265.75,1266.00,921,648,1569.00
11/28/2005,10:53,1265.75,1266.25,1265.75,1266.25,1420,53,1473.00
11/28/2005,10:54,1266.25,1266.50,1265.75,1266.00,1376,1636,3012.00
11/28/2005,10:55,1266.00,1266.25,1265.75,1265.75,780,332,1112.00
11/28/2005,10:56,1265.75,1266.00,1265.50,1265.50,452,1302,1754.00
11/28/2005,10:57,1265.75,1266.00,1265.50,1266.00,532,22,554.00
11/28/2005,10:58,1266.00,1266.00,1265.50,1265.50,16,509,525.00
11/28/2005,10:59,1265.75,1265.75,1265.50,1265.50,536,24,560.00
11/28/2005,11:00,1265.50,1265.75,1265.00,1265.25,665,2048,2713.00
11/28/2005,11:01,1265.25,1265.50,1265.00,1265.50,859,1104,1963.00
11/28/2005,11:02,1265.50,1265.75,1265.25,1265.50,507,232,739.00
11/28/2005,11:03,1265.50,1265.50,1265.25,1265.50,96,508,604.00
11/28/2005,11:04,1265.25,1265.50,1264.75,1264.75,128,1159,1287.00
11/28/2005,11:05,1264.75,1265.25,1264.75,1264.75,647,517,1164.00
11/28/2005,11:06,1264.75,1265.25,1264.75,1265.25,545,40,585.00
11/28/2005,11:07,1265.25,1265.25,1264.50,1264.75,448,852,1300.00
11/28/2005,11:08,1264.50,1264.75,1264.50,1264.75,848,154,1002.00
11/28/2005,11:09,1265.00,1265.00,1264.75,1265.00,35,944,979.00
11/28/2005,11:10,1264.75,1265.00,1264.75,1265.00,662,6,668.00
11/28/2005,11:11,1264.75,1265.00,1264.75,1265.00,220,81,301.00
11/28/2005,11:12,1264.75,1265.00,1264.75,1265.00,552,13,565.00
11/28/2005,11:13,1265.00,1265.25,1265.00,1265.25,832,6,838.00
11/28/2005,11:14,1265.25,1265.25,1265.25,1265.25,87,0,87.00
11/28/2005,11:15,1265.25,1265.50,1265.00,1265.25,337,169,506.00
11/28/2005,11:16,1265.00,1265.50,1265.00,1265.25,321,100,421.00
11/28/2005,11:17,1265.25,1265.50,1265.00,1265.25,361,154,515.00
11/28/2005,11:18,1265.25,1265.25,1265.00,1265.25,36,2,38.00
11/28/2005,11:19,1265.00,1265.25,1264.75,1264.75,48,654,702.00
11/28/2005,11:20,1264.75,1264.75,1264.00,1264.25,564,2661,3225.00
11/28/2005,11:21,1264.25,1264.75,1264.25,1264.75,611,338,949.00
11/28/2005,11:22,1264.75,1264.75,1264.25,1264.25,113,243,356.00
11/28/2005,11:23,1264.50,1264.50,1264.25,1264.50,96,95,191.00
11/28/2005,11:24,1264.25,1264.50,1264.00,1264.25,354,301,655.00
11/28/2005,11:25,1264.25,1264.50,1263.50,1263.75,585,4374,4959.00
11/28/2005,11:26,1263.50,1264.00,1263.50,1264.00,699,432,1131.00
11/28/2005,11:27,1264.00,1264.00,1263.75,1263.75,37,794,831.00
11/28/2005,11:28,1263.75,1263.75,1263.50,1263.75,468,550,1018.00
11/28/2005,11:29,1263.75,1264.00,1263.75,1264.00,304,25,329.00
11/28/2005,11:30,1264.00,1264.50,1264.00,1264.25,1956,1040,2996.00
11/28/2005,11:31,1264.50,1264.50,1264.00,1264.25,554,449,1003.00
11/28/2005,11:32,1264.50,1264.75,1264.25,1264.50,728,418,1146.00
11/28/2005,11:33,1264.50,1265.00,1264.50,1264.50,921,758,1679.00
11/28/2005,11:34,1264.50,1264.75,1264.25,1264.50,33,141,174.00
11/28/2005,11:35,1264.50,1264.50,1264.25,1264.25,284,823,1107.00
11/28/2005,11:36,1264.25,1264.25,1263.75,1264.00,553,1245,1798.00
11/28/2005,11:37,1264.00,1264.50,1264.00,1264.25,536,212,748.00
11/28/2005,11:38,1264.25,1264.50,1264.00,1264.25,42,338,380.00
11/28/2005,11:39,1264.25,1264.50,1264.25,1264.25,159,273,432.00
11/28/2005,11:40,1264.25,1264.50,1264.00,1264.25,66,264,330.00
11/28/2005,11:41,1264.25,1265.00,1264.00,1264.75,1532,146,1678.00
11/28/2005,11:42,1264.50,1264.75,1264.50,1264.50,50,3,53.00
11/28/2005,11:43,1264.75,1264.75,1264.50,1264.50,46,35,81.00
11/28/2005,11:44,1264.75,1264.75,1264.25,1264.50,27,478,505.00
11/28/2005,11:45,1264.25,1264.50,1264.00,1264.25,35,339,374.00
11/28/2005,11:46,1264.25,1264.25,1263.50,1263.75,360,2005,2365.00
11/28/2005,11:47,1263.75,1264.00,1263.25,1263.25,1183,2076,3259.00
11/28/2005,11:48,1263.25,1263.50,1263.00,1263.25,698,2119,2817.00
11/28/2005,11:49,1263.00,1263.25,1262.75,1263.00,1514,2759,4273.00
11/28/2005,11:50,1262.75,1263.00,1262.50,1262.75,488,3072,3560.00
11/28/2005,11:51,1262.75,1263.00,1262.25,1262.75,303,2072,2375.00
11/28/2005,11:52,1262.50,1263.00,1262.50,1262.50,288,574,862.00
11/28/2005,11:53,1262.75,1262.75,1262.25,1262.25,294,564,858.00
11/28/2005,11:54,1262.25,1262.50,1262.00,1262.25,813,2956,3769.00
11/28/2005,11:55,1262.25,1262.25,1261.75,1262.25,728,1160,1888.00
11/28/2005,11:56,1262.00,1262.25,1261.75,1261.75,182,1855,2037.00
11/28/2005,11:57,1262.00,1263.00,1261.75,1263.00,3249,591,3840.00
11/28/2005,11:58,1263.00,1263.00,1262.25,1262.75,195,1030,1225.00
11/28/2005,11:59,1262.75,1262.75,1262.00,1262.25,568,1102,1670.00
11/28/2005,12:00,1262.50,1262.75,1262.00,1262.00,216,542,758.00
11/28/2005,12:01,1262.25,1262.50,1262.00,1262.50,579,460,1039.00
11/28/2005,12:02,1262.25,1262.50,1261.75,1261.75,942,1034,1976.00
11/28/2005,12:03,1261.75,1262.25,1261.75,1261.75,1280,813,2093.00
11/28/2005,12:04,1262.00,1262.25,1261.75,1262.00,313,310,623.00
11/28/2005,12:05,1262.00,1262.75,1262.00,1262.50,2074,779,2853.00
11/28/2005,12:06,1262.75,1262.75,1262.25,1262.50,637,452,1089.00
11/28/2005,12:07,1262.50,1262.75,1262.00,1262.75,1493,45,1538.00
11/28/2005,12:08,1262.75,1262.75,1262.50,1262.75,36,42,78.00
11/28/2005,12:09,1262.50,1262.75,1262.25,1262.50,130,532,662.00
11/28/2005,12:10,1262.50,1262.50,1262.25,1262.50,3,108,111.00
11/28/2005,12:11,1262.50,1262.50,1261.50,1262.25,1251,1869,3120.00
11/28/2005,12:12,1262.00,1262.50,1262.00,1262.00,642,264,906.00
11/28/2005,12:13,1262.00,1262.00,1261.50,1261.50,70,1384,1454.00
11/28/2005,12:14,1261.75,1262.25,1261.50,1262.25,980,380,1360.00
11/28/2005,12:15,1262.00,1262.25,1262.00,1262.25,55,748,803.00
11/28/2005,12:16,1262.25,1262.25,1262.00,1262.00,15,503,518.00
11/28/2005,12:17,1262.00,1262.00,1261.50,1261.75,803,484,1287.00
11/28/2005,12:18,1262.00,1262.00,1261.75,1262.00,185,12,197.00
11/28/2005,12:19,1262.00,1262.25,1261.75,1262.25,509,460,969.00
11/28/2005,12:20,1262.25,1262.50,1262.00,1262.25,1443,399,1842.00
11/28/2005,12:21,1262.25,1263.00,1262.25,1262.75,1897,784,2681.00
11/28/2005,12:22,1262.75,1262.75,1262.50,1262.50,886,24,910.00
11/28/2005,12:23,1262.75,1263.00,1262.50,1262.50,496,441,937.00
11/28/2005,12:24,1262.75,1262.75,1262.50,1262.75,642,12,654.00
11/28/2005,12:25,1262.75,1262.75,1262.25,1262.25,111,452,563.00
11/28/2005,12:26,1262.25,1262.50,1262.25,1262.25,40,216,256.00
11/28/2005,12:27,1262.50,1262.75,1262.25,1262.75,1948,95,2043.00
11/28/2005,12:28,1263.00,1263.00,1262.50,1262.50,372,1048,1420.00
11/28/2005,12:29,1262.50,1262.75,1262.50,1262.75,25,10,35.00
11/28/2005,12:30,1262.75,1263.25,1262.50,1263.00,1702,339,2041.00
11/28/2005,12:31,1263.00,1263.00,1262.50,1262.75,103,585,688.00
11/28/2005,12:32,1262.75,1262.75,1262.50,1262.75,62,74,136.00
11/28/2005,12:33,1262.75,1263.00,1262.50,1262.75,722,203,925.00
11/28/2005,12:34,1262.75,1262.75,1262.50,1262.75,23,243,266.00
11/28/2005,12:35,1262.50,1262.75,1262.50,1262.75,48,18,66.00
11/28/2005,12:36,1262.75,1262.75,1262.25,1262.50,871,890,1761.00
11/28/2005,12:37,1262.50,1262.75,1262.25,1262.50,589,358,947.00
11/28/2005,12:38,1262.50,1262.50,1261.75,1262.00,316,2773,3089.00
11/28/2005,12:39,1262.00,1262.00,1261.50,1262.00,488,1481,1969.00
11/28/2005,12:40,1261.75,1262.25,1261.75,1262.00,308,91,399.00
11/28/2005,12:41,1262.00,1262.25,1262.00,1262.00,104,139,243.00
11/28/2005,12:42,1262.25,1262.50,1262.00,1262.25,377,44,421.00
11/28/2005,12:43,1262.25,1262.50,1261.50,1262.00,829,2019,2848.00
11/28/2005,12:44,1262.00,1262.50,1262.00,1262.50,1278,495,1773.00
11/28/2005,12:45,1262.25,1262.50,1262.00,1262.00,3,149,152.00
11/28/2005,12:46,1262.25,1262.25,1261.75,1262.00,298,450,748.00
11/28/2005,12:47,1262.00,1262.25,1262.00,1262.00,332,238,570.00
11/28/2005,12:48,1262.00,1262.25,1261.75,1262.25,278,61,339.00
11/28/2005,12:49,1262.00,1262.00,1261.50,1261.75,470,1369,1839.00
11/28/2005,12:50,1261.75,1262.00,1261.75,1262.00,317,36,353.00
11/28/2005,12:51,1262.00,1262.25,1261.75,1262.00,946,476,1422.00
11/28/2005,12:52,1262.00,1262.25,1262.00,1262.00,109,124,233.00
11/28/2005,12:53,1262.00,1262.25,1261.75,1262.00,396,416,812.00
11/28/2005,12:54,1262.00,1262.25,1262.00,1262.00,25,60,85.00
11/28/2005,12:55,1262.00,1262.25,1262.00,1262.00,25,18,43.00
11/28/2005,12:56,1262.25,1262.75,1262.25,1262.50,1508,468,1976.00
11/28/2005,12:57,1262.50,1262.50,1262.25,1262.50,856,23,879.00
11/28/2005,12:58,1262.50,1262.50,1262.25,1262.25,76,11,87.00
11/28/2005,12:59,1262.25,1262.50,1262.00,1262.50,680,582,1262.00
11/28/2005,13:00,1262.50,1262.50,1261.75,1262.00,77,1099,1176.00
11/28/2005,13:01,1261.75,1262.00,1261.25,1261.50,674,2986,3660.00
11/28/2005,13:02,1261.50,1262.00,1261.50,1261.75,348,1091,1439.00
11/28/2005,13:03,1261.75,1261.75,1261.50,1261.75,30,295,325.00
11/28/2005,13:04,1261.50,1261.75,1261.50,1261.50,32,108,140.00
11/28/2005,13:05,1261.75,1262.00,1261.50,1261.75,1444,72,1516.00
11/28/2005,13:06,1262.00,1262.00,1261.75,1261.75,22,569,591.00
11/28/2005,13:07,1262.00,1262.00,1261.75,1261.75,7,404,411.00
11/28/2005,13:08,1261.75,1262.00,1261.50,1261.75,707,312,1019.00
11/28/2005,13:09,1261.75,1262.00,1261.75,1261.75,166,698,864.00
11/28/2005,13:10,1262.00,1262.75,1261.75,1262.50,2636,221,2857.00
11/28/2005,13:11,1262.25,1262.50,1262.00,1262.00,475,1081,1556.00
11/28/2005,13:12,1262.00,1262.50,1262.00,1262.25,569,420,989.00
11/28/2005,13:13,1262.25,1262.50,1262.25,1262.50,232,465,697.00
11/28/2005,13:14,1262.50,1262.50,1262.25,1262.25,247,490,737.00
11/28/2005,13:15,1262.25,1262.25,1262.00,1262.00,42,87,129.00
11/28/2005,13:16,1262.25,1262.25,1262.00,1262.25,37,49,86.00
11/28/2005,13:17,1262.25,1262.25,1261.25,1261.50,113,1976,2089.00
11/28/2005,13:18,1261.25,1261.50,1261.00,1261.50,2663,2531,5194.00
11/28/2005,13:19,1261.25,1261.50,1261.00,1261.50,482,606,1088.00
11/28/2005,13:20,1261.25,1261.50,1260.75,1261.00,245,1698,1943.00
11/28/2005,13:21,1260.75,1261.50,1260.50,1261.25,2764,3342,6106.00
11/28/2005,13:22,1261.25,1261.50,1261.00,1261.25,1477,400,1877.00
11/28/2005,13:23,1261.50,1261.50,1261.00,1261.50,116,271,387.00
11/28/2005,13:24,1261.50,1261.50,1261.00,1261.25,196,1083,1279.00
11/28/2005,13:25,1261.25,1261.50,1261.25,1261.25,23,89,112.00
11/28/2005,13:26,1261.25,1262.00,1261.25,1262.00,2472,156,2628.00
11/28/2005,13:27,1261.75,1262.50,1261.75,1262.25,3361,576,3937.00
11/28/2005,13:28,1262.25,1262.50,1262.00,1262.50,1088,159,1247.00
11/28/2005,13:29,1262.50,1262.75,1262.25,1262.50,830,195,1025.00
11/28/2005,13:30,1262.75,1262.75,1262.00,1262.00,106,1350,1456.00
11/28/2005,13:31,1262.00,1262.25,1261.75,1262.00,384,642,1026.00
11/28/2005,13:32,1261.75,1262.00,1261.75,1261.75,37,92,129.00
11/28/2005,13:33,1261.75,1262.25,1261.50,1262.25,1055,869,1924.00
11/28/2005,13:34,1262.25,1262.25,1262.00,1262.25,89,138,227.00
11/28/2005,13:35,1262.00,1262.00,1261.50,1261.75,432,806,1238.00
11/28/2005,13:36,1261.75,1262.00,1261.25,1261.50,683,1447,2130.00
11/28/2005,13:37,1261.50,1261.75,1261.25,1261.25,43,360,403.00
11/28/2005,13:38,1261.25,1261.50,1261.25,1261.25,50,79,129.00
11/28/2005,13:39,1261.25,1261.25,1261.00,1261.00,109,916,1025.00
11/28/2005,13:40,1261.00,1261.25,1260.75,1261.25,634,1414,2048.00
11/28/2005,13:41,1261.00,1261.25,1260.75,1261.00,257,370,627.00
11/28/2005,13:42,1261.00,1261.50,1261.00,1261.25,549,401,950.00
11/28/2005,13:43,1261.25,1262.00,1261.25,1262.00,1969,579,2548.00
11/28/2005,13:44,1262.00,1262.25,1261.50,1262.25,1970,537,2507.00
11/28/2005,13:45,1262.25,1262.50,1262.00,1262.25,1731,550,2281.00
11/28/2005,13:46,1262.25,1262.25,1262.00,1262.25,231,57,288.00
11/28/2005,13:47,1262.25,1262.25,1261.75,1262.00,640,695,1335.00
11/28/2005,13:48,1262.00,1262.25,1261.75,1261.75,351,476,827.00
11/28/2005,13:49,1262.00,1262.00,1261.75,1262.00,153,7,160.00
11/28/2005,13:50,1261.75,1262.00,1261.75,1262.00,670,14,684.00
11/28/2005,13:51,1262.00,1262.50,1262.00,1262.00,1365,661,2026.00
11/28/2005,13:52,1262.00,1262.25,1262.00,1262.25,83,137,220.00
11/28/2005,13:53,1262.00,1262.25,1262.00,1262.00,125,32,157.00
11/28/2005,13:54,1262.25,1262.25,1262.00,1262.25,67,42,109.00
11/28/2005,13:55,1262.25,1262.25,1262.00,1262.25,69,89,158.00
11/28/2005,13:56,1262.25,1262.50,1262.25,1262.50,652,67,719.00
11/28/2005,13:57,1262.50,1262.50,1262.25,1262.25,62,92,154.00
11/28/2005,13:58,1262.25,1262.25,1262.00,1262.00,36,2107,2143.00
11/28/2005,13:59,1262.00,1262.00,1261.50,1261.50,20,956,976.00
11/28/2005,14:00,1261.50,1262.00,1261.50,1261.50,471,315,786.00
11/28/2005,14:01,1261.75,1261.75,1261.25,1261.50,129,1036,1165.00
11/28/2005,14:02,1261.50,1262.00,1261.50,1262.00,1056,421,1477.00
11/28/2005,14:03,1262.00,1262.00,1261.50,1262.00,517,961,1478.00
11/28/2005,14:04,1262.00,1262.00,1261.75,1261.75,948,146,1094.00
11/28/2005,14:05,1261.75,1261.75,1261.50,1261.50,26,1086,1112.00
11/28/2005,14:06,1261.50,1261.50,1261.00,1261.50,309,1171,1480.00
11/28/2005,14:07,1261.25,1261.50,1261.00,1261.00,209,842,1051.00
11/28/2005,14:08,1261.25,1261.25,1261.00,1261.25,44,65,109.00
11/28/2005,14:09,1261.00,1261.50,1261.00,1261.25,1162,94,1256.00
11/28/2005,14:10,1261.50,1261.75,1261.25,1261.75,821,222,1043.00
11/28/2005,14:11,1261.50,1261.75,1260.75,1261.00,377,1291,1668.00
11/28/2005,14:12,1261.00,1261.25,1260.75,1261.00,420,1892,2312.00
11/28/2005,14:13,1261.00,1261.25,1260.75,1261.00,467,301,768.00
11/28/2005,14:14,1261.00,1261.25,1261.00,1261.00,449,379,828.00
11/28/2005,14:15,1261.25,1261.25,1260.50,1260.50,26,2495,2521.00
11/28/2005,14:16,1260.50,1260.75,1260.00,1260.50,2254,6241,8495.00
11/28/2005,14:17,1260.50,1260.50,1260.00,1260.00,415,1560,1975.00
11/28/2005,14:18,1260.00,1260.25,1259.75,1260.25,1078,1976,3054.00
11/28/2005,14:19,1260.25,1260.25,1260.00,1260.00,167,2149,2316.00
11/28/2005,14:20,1259.75,1260.00,1259.25,1259.25,1234,3623,4857.00
11/28/2005,14:21,1259.25,1259.50,1258.75,1259.25,1826,3085,4911.00
11/28/2005,14:22,1259.25,1259.50,1259.00,1259.25,1116,636,1752.00
11/28/2005,14:23,1259.00,1259.25,1258.75,1258.75,1023,1831,2854.00
11/28/2005,14:24,1259.00,1259.75,1258.75,1259.50,3501,507,4008.00
11/28/2005,14:25,1259.50,1259.50,1259.00,1259.25,774,511,1285.00
11/28/2005,14:26,1259.25,1259.75,1259.25,1259.50,1027,220,1247.00
11/28/2005,14:27,1259.50,1259.75,1259.25,1259.50,398,324,722.00
11/28/2005,14:28,1259.50,1259.50,1259.25,1259.25,149,130,279.00
11/28/2005,14:29,1259.25,1259.75,1259.25,1259.25,581,647,1228.00
11/28/2005,14:30,1259.25,1259.75,1259.25,1259.75,1382,145,1527.00
11/28/2005,14:31,1259.75,1260.00,1259.50,1259.75,730,1924,2654.00
11/28/2005,14:32,1259.75,1260.00,1259.50,1260.00,819,10,829.00
11/28/2005,14:33,1260.00,1260.25,1259.75,1260.00,1044,434,1478.00
11/28/2005,14:34,1260.00,1260.50,1260.00,1260.50,2654,1585,4239.00
11/28/2005,14:35,1260.25,1260.50,1260.00,1260.50,452,294,746.00
11/28/2005,14:36,1260.50,1261.00,1260.50,1260.50,3565,777,4342.00
11/28/2005,14:37,1260.50,1260.75,1260.00,1260.25,385,756,1141.00
11/28/2005,14:38,1260.00,1260.25,1260.00,1260.00,890,49,939.00
11/28/2005,14:39,1260.25,1260.25,1259.75,1259.75,89,669,758.00
11/28/2005,14:40,1260.00,1260.00,1259.75,1260.00,351,1015,1366.00
11/28/2005,14:41,1259.75,1259.75,1259.25,1259.50,1794,1952,3746.00
11/28/2005,14:42,1259.50,1259.75,1259.50,1259.50,266,309,575.00
11/28/2005,14:43,1259.50,1259.75,1259.25,1259.75,889,656,1545.00
11/28/2005,14:44,1259.75,1260.00,1259.75,1260.00,1115,166,1281.00
11/28/2005,14:45,1260.00,1260.00,1259.50,1260.00,346,783,1129.00
11/28/2005,14:46,1260.00,1260.25,1259.75,1260.00,1360,73,1433.00
11/28/2005,14:47,1260.00,1260.25,1259.25,1259.50,996,2286,3282.00
11/28/2005,14:48,1259.50,1259.75,1259.25,1259.75,1109,589,1698.00
11/28/2005,14:49,1259.50,1259.75,1259.50,1259.50,71,558,629.00
11/28/2005,14:50,1259.25,1259.50,1259.25,1259.50,853,456,1309.00
11/28/2005,14:51,1259.50,1259.75,1259.00,1259.50,1732,828,2560.00
11/28/2005,14:52,1259.50,1259.50,1259.25,1259.50,229,109,338.00
11/28/2005,14:53,1259.25,1259.50,1258.75,1258.75,754,2145,2899.00
11/28/2005,14:54,1258.75,1259.25,1258.75,1259.00,473,958,1431.00
11/28/2005,14:55,1259.00,1259.25,1258.75,1259.00,1185,1946,3131.00
11/28/2005,14:56,1259.00,1259.50,1259.00,1259.25,1508,1362,2870.00
11/28/2005,14:57,1259.25,1259.50,1259.00,1259.00,1126,913,2039.00
11/28/2005,14:58,1259.00,1259.25,1258.75,1259.00,1472,1582,3054.00
11/28/2005,14:59,1259.00,1259.50,1259.00,1259.50,1652,313,1965.00
11/28/2005,15:00,1259.25,1260.00,1259.25,1259.75,4984,1399,6383.00
11/28/2005,15:01,1259.75,1260.75,1259.50,1260.50,7006,3386,10392.00
11/28/2005,15:02,1260.50,1260.75,1259.75,1260.25,2237,2750,4987.00
11/28/2005,15:03,1260.00,1260.50,1260.00,1260.25,1546,2134,3680.00
11/28/2005,15:04,1260.25,1260.50,1260.00,1260.00,784,2102,2886.00
11/28/2005,15:05,1260.25,1260.25,1259.75,1259.75,30,1309,1339.00
11/28/2005,15:06,1260.00,1260.00,1259.75,1260.00,913,171,1084.00
11/28/2005,15:07,1260.00,1260.25,1259.75,1260.25,1723,244,1967.00
11/28/2005,15:08,1260.25,1260.25,1260.00,1260.00,401,682,1083.00
11/28/2005,15:09,1260.25,1260.25,1260.00,1260.00,260,690,950.00
11/28/2005,15:10,1260.25,1260.50,1260.00,1260.00,1296,982,2278.00
11/28/2005,15:11,1260.00,1260.50,1260.00,1260.00,1663,1780,3443.00
11/28/2005,15:12,1260.25,1260.50,1260.00,1260.50,702,709,1411.00
11/28/2005,15:13,1260.25,1260.75,1260.25,1260.75,1557,1173,2730.00
11/28/2005,15:14,1260.75,1261.00,1260.50,1261.00,2730,1237,3967.00
11/28/2005,15:15,1260.75,1261.25,1260.75,1261.00,3269,1746,5015.00
11/28/2005,15:16,1260.75,1261.00,1260.75,1261.00,8,258,266.00
11/28/2005,15:31,1260.75,1261.00,1260.25,1260.50,146,543,689.00
11/28/2005,15:32,1260.50,1260.75,1260.50,1260.75,21,5,26.00
11/28/2005,15:33,1260.75,1260.75,1260.75,1260.75,167,0,167.00
11/28/2005,15:34,1260.75,1260.75,1260.75,1260.75,97,0,97.00
11/28/2005,15:35,1260.75,1260.75,1260.75,1260.75,27,0,27.00
11/28/2005,15:36,1260.75,1260.75,1260.75,1260.75,65,0,65.00
11/28/2005,15:37,1260.75,1260.75,1260.75,1260.75,58,0,58.00
11/28/2005,15:38,1260.75,1260.75,1260.50,1260.75,5,1,6.00
11/28/2005,15:39,1260.50,1260.75,1260.50,1260.75,1,30,31.00
11/28/2005,15:40,1260.75,1260.75,1260.75,1260.75,25,0,25.00
11/28/2005,15:41,1260.75,1260.75,1260.75,1260.75,50,0,50.00
11/28/2005,15:42,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/28/2005,15:44,1260.75,1260.75,1260.75,1260.75,5,0,5.00
11/28/2005,15:45,1260.50,1261.00,1260.50,1260.75,150,56,206.00
11/28/2005,15:46,1260.75,1261.00,1260.75,1261.00,1,11,12.00
11/28/2005,15:47,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/28/2005,15:48,1260.75,1261.00,1260.75,1261.00,1,1,2.00
11/28/2005,15:49,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/28/2005,15:51,1261.00,1261.25,1261.00,1261.00,275,151,426.00
11/28/2005,15:52,1261.00,1261.00,1261.00,1261.00,0,19,19.00
11/28/2005,15:53,1261.00,1261.25,1260.75,1260.75,3,251,254.00
11/28/2005,15:54,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/28/2005,15:55,1260.75,1260.75,1260.75,1260.75,0,100,100.00
11/28/2005,15:56,1260.75,1260.75,1260.75,1260.75,0,30,30.00
11/28/2005,15:57,1260.75,1261.00,1260.75,1261.00,50,26,76.00
11/28/2005,15:58,1260.75,1260.75,1260.75,1260.75,0,101,101.00
11/28/2005,16:00,1260.75,1261.00,1260.75,1261.00,18,79,97.00
11/28/2005,17:01,1261.00,1261.00,1260.75,1260.75,0,31,31.00
11/28/2005,17:02,1261.00,1261.00,1261.00,1261.00,14,0,14.00
11/28/2005,17:04,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/28/2005,17:05,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/28/2005,17:06,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/28/2005,17:09,1260.75,1261.00,1260.75,1261.00,2,2,4.00
11/28/2005,17:10,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/28/2005,17:11,1260.75,1261.00,1260.75,1261.00,1,1,2.00
11/28/2005,17:13,1260.75,1261.00,1260.75,1261.00,3,200,203.00
11/28/2005,17:14,1260.75,1260.75,1260.25,1260.50,1,264,265.00
11/28/2005,17:15,1260.50,1260.50,1260.50,1260.50,32,0,32.00
11/28/2005,17:16,1260.50,1260.50,1260.50,1260.50,1,0,1.00
11/28/2005,17:18,1260.50,1260.50,1260.25,1260.25,5,8,13.00
11/28/2005,17:19,1260.50,1260.50,1260.50,1260.50,1,0,1.00
11/28/2005,17:20,1260.50,1260.50,1260.50,1260.50,1,0,1.00
11/28/2005,17:21,1260.25,1260.50,1260.25,1260.50,2,8,10.00
11/28/2005,17:22,1260.50,1260.50,1260.50,1260.50,9,0,9.00
11/28/2005,17:23,1260.50,1260.50,1260.50,1260.50,2,0,2.00
11/28/2005,17:24,1260.50,1260.50,1260.50,1260.50,6,0,6.00
11/28/2005,17:25,1260.50,1260.50,1260.50,1260.50,14,0,14.00
11/28/2005,17:26,1260.50,1260.50,1260.50,1260.50,3,0,3.00
11/28/2005,17:27,1260.50,1260.50,1260.50,1260.50,17,0,17.00
11/28/2005,17:29,1260.50,1260.50,1260.50,1260.50,145,0,145.00
11/28/2005,17:30,1260.75,1260.75,1260.75,1260.75,3,0,3.00
11/28/2005,17:31,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/28/2005,17:32,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/28/2005,17:34,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/28/2005,17:35,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/28/2005,17:39,1260.75,1261.00,1260.75,1261.00,87,3,90.00
11/28/2005,17:43,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/28/2005,17:44,1261.00,1261.00,1261.00,1261.00,6,0,6.00
11/28/2005,17:46,1261.00,1261.25,1261.00,1261.25,14,5,19.00
11/28/2005,17:47,1261.00,1261.25,1261.00,1261.25,1,2,3.00
11/28/2005,17:51,1261.25,1261.25,1261.00,1261.00,2,3,5.00
11/28/2005,17:52,1261.25,1261.25,1261.00,1261.00,3,20,23.00
11/28/2005,17:53,1261.25,1261.25,1261.00,1261.25,2,52,54.00
11/28/2005,17:54,1261.00,1261.25,1261.00,1261.25,1,20,21.00
11/28/2005,17:55,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/28/2005,17:56,1261.25,1261.25,1261.25,1261.25,1,0,1.00
11/28/2005,17:57,1261.00,1261.25,1261.00,1261.00,1,3,4.00
11/28/2005,17:58,1261.00,1261.00,1261.00,1261.00,0,11,11.00
11/28/2005,17:59,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/28/2005,18:00,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/28/2005,18:01,1261.00,1261.25,1261.00,1261.25,47,7,54.00
11/28/2005,18:03,1261.00,1261.25,1261.00,1261.25,6,1,7.00
11/28/2005,18:05,1261.25,1261.50,1261.25,1261.50,198,0,198.00
11/28/2005,18:06,1261.25,1261.50,1261.25,1261.50,2,12,14.00
11/28/2005,18:08,1261.25,1261.50,1261.25,1261.50,2,2,4.00
11/28/2005,18:09,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/28/2005,18:11,1261.50,1261.75,1261.50,1261.75,148,0,148.00
11/28/2005,18:12,1261.50,1261.75,1261.50,1261.75,1,1,2.00
11/28/2005,18:16,1261.50,1261.50,1261.50,1261.50,0,46,46.00
11/28/2005,18:17,1261.50,1261.50,1261.50,1261.50,0,21,21.00
11/28/2005,18:18,1261.50,1261.75,1261.50,1261.75,3,11,14.00
11/28/2005,18:19,1261.50,1261.75,1261.50,1261.75,1,2,3.00
11/28/2005,18:20,1261.50,1261.75,1261.50,1261.75,54,7,61.00
11/28/2005,18:22,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/28/2005,18:23,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/28/2005,18:26,1261.50,1261.50,1261.50,1261.50,0,8,8.00
11/28/2005,18:27,1261.50,1261.50,1261.50,1261.50,0,19,19.00
11/28/2005,18:28,1261.50,1261.50,1261.50,1261.50,0,10,10.00
11/28/2005,18:29,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,18:30,1261.50,1261.50,1261.50,1261.50,0,7,7.00
11/28/2005,18:31,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/28/2005,18:33,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,18:36,1261.50,1261.50,1261.50,1261.50,0,5,5.00
11/28/2005,18:37,1261.50,1261.50,1261.50,1261.50,0,8,8.00
11/28/2005,18:39,1261.50,1261.50,1261.50,1261.50,0,7,7.00
11/28/2005,18:40,1261.50,1261.50,1261.50,1261.50,0,12,12.00
11/28/2005,18:41,1261.50,1261.50,1261.50,1261.50,0,17,17.00
11/28/2005,18:43,1261.75,1261.75,1261.75,1261.75,12,0,12.00
11/28/2005,18:44,1261.50,1261.50,1261.50,1261.50,0,100,100.00
11/28/2005,18:45,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,18:48,1261.75,1261.75,1261.75,1261.75,16,0,16.00
11/28/2005,18:50,1261.75,1261.75,1261.75,1261.75,2,0,2.00
11/28/2005,18:54,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,18:58,1261.50,1261.75,1261.50,1261.75,1,5,6.00
11/28/2005,18:59,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,19:03,1261.50,1261.75,1261.50,1261.50,1,3,4.00
11/28/2005,19:05,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/28/2005,19:07,1261.50,1261.50,1261.50,1261.50,0,10,10.00
11/28/2005,19:08,1261.50,1261.50,1261.50,1261.50,0,9,9.00
11/28/2005,19:09,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/28/2005,19:10,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/28/2005,19:14,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,19:19,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/28/2005,19:22,1261.75,1261.75,1261.75,1261.75,8,0,8.00
11/28/2005,19:23,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/28/2005,19:25,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/28/2005,19:27,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/28/2005,19:28,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,19:29,1261.75,1261.75,1261.75,1261.75,2,0,2.00
11/28/2005,19:30,1261.75,1261.75,1261.50,1261.50,1,5,6.00
11/28/2005,19:31,1261.50,1261.50,1261.50,1261.50,0,25,25.00
11/28/2005,19:32,1261.50,1261.50,1261.50,1261.50,0,6,6.00
11/28/2005,19:36,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,19:38,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,19:41,1261.50,1261.50,1261.50,1261.50,0,3,3.00
11/28/2005,19:42,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,19:44,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/28/2005,19:47,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,19:48,1261.25,1261.25,1261.25,1261.25,0,10,10.00
11/28/2005,19:49,1261.25,1261.25,1261.25,1261.25,0,32,32.00
11/28/2005,19:50,1261.25,1261.25,1261.25,1261.25,0,22,22.00
11/28/2005,19:51,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/28/2005,19:53,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/28/2005,19:55,1261.25,1261.25,1261.25,1261.25,0,1,1.00
11/28/2005,20:00,1261.25,1261.25,1261.25,1261.25,0,2,2.00
11/28/2005,20:01,1261.50,1261.50,1261.50,1261.50,37,0,37.00
11/28/2005,20:02,1261.50,1261.50,1261.50,1261.50,20,0,20.00
11/28/2005,20:04,1261.50,1261.50,1261.50,1261.50,3,0,3.00
11/28/2005,20:05,1261.50,1261.50,1261.00,1261.00,1,100,101.00
11/28/2005,20:06,1261.25,1261.25,1261.25,1261.25,22,0,22.00
11/28/2005,20:07,1261.25,1261.25,1261.25,1261.25,5,0,5.00
11/28/2005,20:09,1261.25,1261.25,1261.00,1261.25,14,2,16.00
11/28/2005,20:10,1261.25,1261.25,1261.25,1261.25,15,0,15.00
11/28/2005,20:11,1261.25,1261.25,1261.25,1261.25,6,0,6.00
11/28/2005,20:14,1261.25,1261.25,1261.25,1261.25,3,0,3.00
11/28/2005,20:16,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/28/2005,20:17,1261.00,1261.25,1261.00,1261.25,3,1,4.00
11/28/2005,20:23,1261.25,1261.25,1261.25,1261.25,3,0,3.00
11/28/2005,20:27,1261.25,1261.25,1261.25,1261.25,1,0,1.00
11/28/2005,20:33,1261.25,1261.25,1261.00,1261.00,2,2,4.00
11/28/2005,20:36,1261.00,1261.00,1261.00,1261.00,0,11,11.00
11/28/2005,20:39,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/28/2005,20:40,1261.25,1261.25,1261.25,1261.25,1,0,1.00
11/28/2005,20:44,1261.25,1261.25,1261.25,1261.25,72,0,72.00
11/28/2005,20:45,1261.25,1261.25,1261.25,1261.25,6,0,6.00
11/28/2005,20:46,1261.25,1261.25,1261.25,1261.25,2,0,2.00
11/28/2005,20:49,1261.25,1261.50,1261.00,1261.50,40,1,41.00
11/28/2005,20:50,1261.25,1261.25,1261.25,1261.25,0,4,4.00
11/28/2005,20:51,1261.25,1261.25,1261.25,1261.25,0,20,20.00
11/28/2005,20:54,1261.25,1261.25,1261.25,1261.25,0,2,2.00
11/28/2005,20:58,1261.25,1261.25,1261.25,1261.25,0,5,5.00
11/28/2005,21:03,1261.25,1261.50,1261.25,1261.50,2,1,3.00
11/28/2005,21:07,1261.50,1261.50,1261.50,1261.50,24,0,24.00
11/28/2005,21:08,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/28/2005,21:09,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/28/2005,21:12,1261.25,1261.50,1261.25,1261.50,1,1,2.00
11/28/2005,21:13,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/28/2005,21:17,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/28/2005,21:21,1261.50,1261.50,1261.50,1261.50,94,0,94.00
11/28/2005,21:22,1261.50,1261.50,1261.50,1261.50,3,0,3.00
11/28/2005,21:23,1261.50,1261.50,1261.50,1261.50,20,0,20.00
11/28/2005,21:24,1261.50,1261.50,1261.50,1261.50,7,0,7.00
11/28/2005,21:25,1261.50,1261.50,1261.50,1261.50,5,0,5.00
11/28/2005,21:27,1261.50,1261.50,1261.50,1261.50,6,0,6.00
11/28/2005,21:37,1261.50,1261.50,1261.50,1261.50,13,0,13.00
11/28/2005,21:40,1261.25,1261.25,1261.25,1261.25,0,3,3.00
11/28/2005,21:51,1261.25,1261.50,1261.25,1261.50,1,1,2.00
11/28/2005,21:53,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/28/2005,21:55,1261.50,1261.50,1261.50,1261.50,16,0,16.00
11/28/2005,21:59,1261.50,1261.50,1261.50,1261.50,7,0,7.00
11/28/2005,22:01,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/28/2005,22:02,1261.50,1261.50,1261.50,1261.50,1,0,1.00
11/28/2005,22:10,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/28/2005,22:13,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/28/2005,22:16,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/28/2005,22:21,1261.50,1261.50,1261.50,1261.50,2,0,2.00
11/28/2005,22:26,1261.50,1261.50,1261.50,1261.50,4,0,4.00
11/28/2005,22:28,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/28/2005,22:29,1261.50,1261.50,1261.50,1261.50,0,5,5.00
11/28/2005,22:36,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,22:39,1261.50,1261.50,1261.50,1261.50,0,4,4.00
11/28/2005,22:53,1261.50,1261.50,1261.50,1261.50,0,2,2.00
11/28/2005,22:55,1261.75,1261.75,1261.75,1261.75,10,0,10.00
11/28/2005,22:59,1261.75,1261.75,1261.75,1261.75,10,0,10.00
11/28/2005,23:00,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/28/2005,23:03,1261.75,1261.75,1261.75,1261.75,11,0,11.00
11/28/2005,23:05,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/28/2005,23:06,1261.75,1261.75,1261.75,1261.75,10,0,10.00
11/28/2005,23:08,1261.75,1261.75,1261.75,1261.75,10,0,10.00
11/28/2005,23:09,1261.50,1261.50,1261.25,1261.25,0,49,49.00
11/28/2005,23:14,1261.50,1261.75,1261.50,1261.50,108,2,110.00
11/28/2005,23:17,1261.75,1261.75,1261.75,1261.75,24,0,24.00
11/28/2005,23:18,1261.75,1261.75,1261.75,1261.75,5,0,5.00
11/28/2005,23:19,1261.75,1261.75,1261.75,1261.75,8,0,8.00
11/28/2005,23:24,1262.00,1262.00,1262.00,1262.00,19,0,19.00
11/28/2005,23:25,1262.00,1262.00,1262.00,1262.00,20,0,20.00
11/28/2005,23:26,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/28/2005,23:31,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/28/2005,23:33,1261.75,1261.75,1261.75,1261.75,0,10,10.00
11/28/2005,23:42,1262.00,1262.00,1262.00,1262.00,60,0,60.00
11/28/2005,23:43,1262.00,1262.00,1262.00,1262.00,33,0,33.00
11/28/2005,23:48,1261.75,1261.75,1261.75,1261.75,0,1,1.00
11/28/2005,23:56,1262.00,1262.00,1262.00,1262.00,8,0,8.00
11/28/2005,23:57,1262.00,1262.00,1262.00,1262.00,4,0,4.00
11/28/2005,23:59,1261.75,1261.75,1261.75,1261.75,0,4,4.00
11/29/2005,00:04,1262.00,1262.00,1262.00,1262.00,61,0,61.00
11/29/2005,00:05,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/29/2005,00:06,1262.25,1262.25,1262.25,1262.25,12,0,12.00
11/29/2005,00:08,1262.00,1262.00,1262.00,1262.00,0,6,6.00
11/29/2005,00:09,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/29/2005,00:12,1262.00,1262.00,1262.00,1262.00,0,5,5.00
11/29/2005,00:13,1262.00,1262.00,1262.00,1262.00,0,19,19.00
11/29/2005,00:14,1262.00,1262.00,1261.75,1262.00,1,28,29.00
11/29/2005,00:16,1262.00,1262.00,1262.00,1262.00,1,0,1.00
11/29/2005,00:21,1262.00,1262.00,1262.00,1262.00,6,0,6.00
11/29/2005,00:34,1261.75,1261.75,1261.75,1261.75,0,1,1.00
11/29/2005,00:36,1261.75,1261.75,1261.75,1261.75,0,2,2.00
11/29/2005,00:42,1261.75,1261.75,1261.75,1261.75,0,5,5.00
11/29/2005,00:43,1261.75,1261.75,1261.75,1261.75,0,4,4.00
11/29/2005,00:48,1262.00,1262.00,1262.00,1262.00,6,0,6.00
11/29/2005,00:50,1262.00,1262.00,1261.75,1261.75,8,1,9.00
11/29/2005,00:51,1261.75,1261.75,1261.75,1261.75,0,1,1.00
11/29/2005,00:52,1262.00,1262.00,1262.00,1262.00,32,0,32.00
11/29/2005,00:53,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/29/2005,00:54,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/29/2005,00:55,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/29/2005,00:56,1262.00,1262.25,1262.00,1262.25,50,0,50.00
11/29/2005,00:57,1262.25,1262.25,1262.25,1262.25,20,0,20.00
11/29/2005,00:58,1262.25,1262.25,1262.25,1262.25,20,0,20.00
11/29/2005,00:59,1262.00,1262.00,1262.00,1262.00,0,2,2.00
11/29/2005,01:01,1262.00,1262.25,1262.00,1262.25,1,2,3.00
11/29/2005,01:02,1262.25,1262.25,1262.00,1262.25,46,4,50.00
11/29/2005,01:03,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/29/2005,01:04,1262.00,1262.00,1262.00,1262.00,0,2,2.00
11/29/2005,01:05,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/29/2005,01:07,1262.25,1262.25,1262.00,1262.00,130,2,132.00
11/29/2005,01:08,1262.25,1262.50,1262.25,1262.25,69,5,74.00
11/29/2005,01:09,1262.25,1262.25,1262.25,1262.25,0,11,11.00
11/29/2005,01:10,1262.25,1262.25,1262.25,1262.25,0,2,2.00
11/29/2005,01:11,1262.25,1262.25,1262.25,1262.25,0,33,33.00
11/29/2005,01:12,1262.25,1262.25,1262.25,1262.25,0,38,38.00
11/29/2005,01:13,1262.00,1262.00,1262.00,1262.00,0,100,100.00
11/29/2005,01:15,1262.00,1262.00,1262.00,1262.00,0,1,1.00
11/29/2005,01:16,1262.00,1262.00,1262.00,1262.00,0,6,6.00
11/29/2005,01:17,1262.00,1262.00,1262.00,1262.00,0,36,36.00
11/29/2005,01:18,1262.00,1262.00,1262.00,1262.00,0,16,16.00
11/29/2005,01:21,1261.75,1261.75,1261.75,1261.75,0,116,116.00
11/29/2005,01:22,1261.75,1261.75,1261.50,1261.75,4,102,106.00
11/29/2005,01:23,1261.50,1261.75,1261.50,1261.75,10,1,11.00
11/29/2005,01:28,1261.75,1261.75,1261.75,1261.75,10,0,10.00
11/29/2005,01:31,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/29/2005,01:34,1262.00,1262.00,1262.00,1262.00,33,0,33.00
11/29/2005,01:35,1262.00,1262.00,1262.00,1262.00,8,0,8.00
11/29/2005,01:36,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/29/2005,01:37,1262.00,1262.00,1262.00,1262.00,5,0,5.00
11/29/2005,01:38,1262.00,1262.00,1262.00,1262.00,75,0,75.00
11/29/2005,01:39,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/29/2005,01:40,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/29/2005,01:43,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/29/2005,01:44,1262.00,1262.00,1262.00,1262.00,5,0,5.00
11/29/2005,01:46,1262.00,1262.00,1261.75,1261.75,95,50,145.00
11/29/2005,01:47,1261.75,1261.75,1261.75,1261.75,0,61,61.00
11/29/2005,01:48,1261.75,1261.75,1261.50,1261.50,0,159,159.00
11/29/2005,01:49,1261.75,1261.75,1261.75,1261.75,15,0,15.00
11/29/2005,01:50,1261.75,1261.75,1261.75,1261.75,6,0,6.00
11/29/2005,01:51,1261.75,1261.75,1261.75,1261.75,40,0,40.00
11/29/2005,01:53,1262.00,1262.00,1262.00,1262.00,6,0,6.00
11/29/2005,01:55,1262.00,1262.00,1262.00,1262.00,2,0,2.00
11/29/2005,01:56,1261.75,1261.75,1261.75,1261.75,0,41,41.00
11/29/2005,01:57,1262.00,1262.00,1262.00,1262.00,3,0,3.00
11/29/2005,01:58,1261.75,1262.00,1261.75,1262.00,2,20,22.00
11/29/2005,01:59,1261.75,1262.00,1261.75,1262.00,2,107,109.00
11/29/2005,02:00,1261.75,1262.00,1261.75,1262.00,6,4,10.00
11/29/2005,02:01,1262.00,1262.00,1261.75,1262.00,14,87,101.00
11/29/2005,02:02,1261.75,1262.00,1261.75,1262.00,14,2,16.00
11/29/2005,02:03,1261.75,1261.75,1261.75,1261.75,0,81,81.00
11/29/2005,02:04,1261.75,1261.75,1261.75,1261.75,0,98,98.00
11/29/2005,02:05,1261.75,1261.75,1261.50,1261.75,26,24,50.00
11/29/2005,02:06,1261.75,1261.75,1261.75,1261.75,74,0,74.00
11/29/2005,02:07,1261.75,1261.75,1261.75,1261.75,47,0,47.00
11/29/2005,02:08,1261.75,1262.00,1261.75,1261.75,72,112,184.00
11/29/2005,02:09,1261.75,1261.75,1261.75,1261.75,0,111,111.00
11/29/2005,02:10,1261.75,1261.75,1261.50,1261.50,0,109,109.00
11/29/2005,02:11,1261.50,1261.50,1261.50,1261.50,0,21,21.00
11/29/2005,02:12,1261.50,1261.50,1261.50,1261.50,0,1,1.00
11/29/2005,02:13,1261.50,1261.75,1261.50,1261.75,147,6,153.00
11/29/2005,02:14,1262.00,1262.00,1262.00,1262.00,106,0,106.00
11/29/2005,02:15,1262.00,1262.25,1262.00,1262.25,6,0,6.00
11/29/2005,02:16,1262.00,1262.25,1262.00,1262.25,72,5,77.00
11/29/2005,02:17,1262.00,1262.00,1262.00,1262.00,0,9,9.00
11/29/2005,02:18,1262.00,1262.25,1262.00,1262.00,10,161,171.00
11/29/2005,02:19,1261.75,1261.75,1261.75,1261.75,0,73,73.00
11/29/2005,02:20,1261.75,1261.75,1261.75,1261.75,0,1,1.00
11/29/2005,02:21,1261.75,1261.75,1261.75,1261.75,0,48,48.00
11/29/2005,02:22,1261.75,1261.75,1261.75,1261.75,0,97,97.00
11/29/2005,02:23,1261.75,1261.75,1261.50,1261.75,41,21,62.00
11/29/2005,02:24,1261.75,1261.75,1261.75,1261.75,194,0,194.00
11/29/2005,02:25,1261.75,1261.75,1261.50,1261.50,56,1,57.00
11/29/2005,02:27,1261.75,1261.75,1261.75,1261.75,1,0,1.00
11/29/2005,02:28,1261.50,1261.75,1261.50,1261.75,47,207,254.00
11/29/2005,02:29,1261.50,1261.75,1261.50,1261.75,53,10,63.00
11/29/2005,02:30,1261.75,1262.00,1261.75,1262.00,75,0,75.00
11/29/2005,02:31,1262.00,1262.00,1261.75,1262.00,3,5,8.00
11/29/2005,02:32,1262.00,1262.00,1262.00,1262.00,110,0,110.00
11/29/2005,02:33,1262.00,1262.00,1262.00,1262.00,7,0,7.00
11/29/2005,02:34,1262.00,1262.25,1262.00,1262.25,22,0,22.00
11/29/2005,02:35,1262.25,1262.25,1262.25,1262.25,70,0,70.00
11/29/2005,02:36,1262.25,1262.25,1262.25,1262.25,38,0,38.00
11/29/2005,02:37,1262.25,1262.25,1262.25,1262.25,3,0,3.00
11/29/2005,02:38,1262.50,1262.50,1262.50,1262.50,76,0,76.00
11/29/2005,02:39,1262.25,1262.25,1262.25,1262.25,0,1,1.00
11/29/2005,02:40,1262.25,1262.25,1262.25,1262.25,0,64,64.00
11/29/2005,02:41,1262.50,1262.50,1262.25,1262.50,301,1,302.00
11/29/2005,02:42,1262.50,1262.75,1262.50,1262.50,19,47,66.00
11/29/2005,02:43,1262.50,1262.50,1262.50,1262.50,0,28,28.00
11/29/2005,02:44,1262.50,1262.50,1262.50,1262.50,0,4,4.00
11/29/2005,02:45,1262.50,1263.00,1262.50,1262.75,241,17,258.00
11/29/2005,02:46,1262.75,1262.75,1262.75,1262.75,0,79,79.00
11/29/2005,02:47,1262.50,1262.75,1262.50,1262.75,95,1,96.00
11/29/2005,02:48,1263.00,1263.00,1262.75,1262.75,295,4,299.00
11/29/2005,02:49,1263.00,1263.00,1262.75,1262.75,5,5,10.00
11/29/2005,02:50,1263.00,1263.00,1262.75,1262.75,106,2,108.00
11/29/2005,02:51,1262.75,1263.00,1262.75,1262.75,1,50,51.00
11/29/2005,02:52,1262.50,1262.50,1262.25,1262.25,0,106,106.00
11/29/2005,02:53,1262.50,1262.50,1262.50,1262.50,36,0,36.00
11/29/2005,02:55,1262.75,1262.75,1262.75,1262.75,53,0,53.00
11/29/2005,02:56,1262.75,1262.75,1262.75,1262.75,48,0,48.00
11/29/2005,02:57,1262.50,1263.00,1262.50,1262.75,53,130,183.00
11/29/2005,02:58,1262.75,1262.75,1262.50,1262.50,0,163,163.00
11/29/2005,02:59,1262.50,1262.50,1262.50,1262.50,0,27,27.00
11/29/2005,03:01,1262.50,1262.50,1262.50,1262.50,0,13,13.00
11/29/2005,03:02,1262.50,1262.50,1262.50,1262.50,0,1,1.00
11/29/2005,03:03,1262.50,1262.50,1262.50,1262.50,0,14,14.00
11/29/2005,03:04,1262.50,1262.50,1262.50,1262.50,0,44,44.00
11/29/2005,03:05,1262.75,1262.75,1262.50,1262.75,2,30,32.00
11/29/2005,03:06,1262.50,1262.50,1262.50,1262.50,0,11,11.00
11/29/2005,03:07,1262.50,1262.50,1262.50,1262.50,0,2,2.00
11/29/2005,03:08,1262.50,1262.50,1262.50,1262.50,0,25,25.00
11/29/2005,03:09,1262.75,1262.75,1262.50,1262.50,102,6,108.00
11/29/2005,03:10,1262.75,1262.75,1262.50,1262.75,24,1,25.00
11/29/2005,03:11,1263.00,1263.00,1262.75,1263.00,18,13,31.00
11/29/2005,03:12,1263.00,1263.25,1262.75,1263.00,327,21,348.00
11/29/2005,03:13,1263.00,1263.00,1262.75,1263.00,15,24,39.00
11/29/2005,03:14,1263.00,1263.00,1263.00,1263.00,67,0,67.00
11/29/2005,03:15,1263.00,1263.00,1263.00,1263.00,147,0,147.00
11/29/2005,03:16,1263.00,1263.00,1263.00,1263.00,18,0,18.00
11/29/2005,03:17,1263.25,1263.25,1263.00,1263.00,100,30,130.00
11/29/2005,03:18,1263.25,1263.25,1263.25,1263.25,10,0,10.00
11/29/2005,03:19,1263.00,1263.00,1263.00,1263.00,0,16,16.00
11/29/2005,03:20,1263.00,1263.00,1263.00,1263.00,0,131,131.00
11/29/2005,03:21,1263.00,1263.00,1262.75,1263.00,3,7,10.00
11/29/2005,03:22,1263.00,1263.00,1263.00,1263.00,31,0,31.00
11/29/2005,03:23,1263.00,1263.00,1263.00,1263.00,2,0,2.00
11/29/2005,03:25,1263.00,1263.00,1263.00,1263.00,12,0,12.00
11/29/2005,03:27,1263.00,1263.00,1263.00,1263.00,1,0,1.00
11/29/2005,03:28,1263.00,1263.00,1263.00,1263.00,25,0,25.00
11/29/2005,03:29,1263.25,1263.25,1263.00,1263.00,10,5,15.00
11/29/2005,03:30,1263.00,1263.00,1263.00,1263.00,0,12,12.00
11/29/2005,03:31,1263.25,1263.25,1263.00,1263.00,1,130,131.00
11/29/2005,03:33,1262.75,1263.00,1262.75,1262.75,112,11,123.00
11/29/2005,03:34,1263.00,1263.00,1263.00,1263.00,3,0,3.00
11/29/2005,03:35,1263.00,1263.00,1263.00,1263.00,31,0,31.00
11/29/2005,03:36,1263.00,1263.00,1263.00,1263.00,6,0,6.00
11/29/2005,03:37,1263.00,1263.00,1263.00,1263.00,4,0,4.00
11/29/2005,03:38,1263.00,1263.00,1263.00,1263.00,7,0,7.00
11/29/2005,03:40,1263.00,1263.00,1263.00,1263.00,22,0,22.00
11/29/2005,03:42,1263.00,1263.00,1263.00,1263.00,20,0,20.00
11/29/2005,03:43,1263.00,1263.00,1263.00,1263.00,7,0,7.00
11/29/2005,03:44,1263.00,1263.00,1263.00,1263.00,27,0,27.00
11/29/2005,03:45,1262.75,1262.75,1262.75,1262.75,0,2,2.00
11/29/2005,03:46,1263.00,1263.00,1262.75,1263.00,52,20,72.00
11/29/2005,03:47,1262.75,1262.75,1262.75,1262.75,0,30,30.00
11/29/2005,03:48,1262.75,1262.75,1262.75,1262.75,0,12,12.00
11/29/2005,03:49,1262.75,1262.75,1262.75,1262.75,0,49,49.00
11/29/2005,03:51,1262.75,1262.75,1262.50,1262.50,0,22,22.00
11/29/2005,03:52,1262.50,1262.50,1262.50,1262.50,0,9,9.00
11/29/2005,03:54,1262.75,1262.75,1262.75,1262.75,2,0,2.00
11/29/2005,03:56,1262.75,1262.75,1262.50,1262.75,19,7,26.00
11/29/2005,03:57,1263.00,1263.00,1262.75,1262.75,1,7,8.00
11/29/2005,03:58,1262.75,1262.75,1262.75,1262.75,0,10,10.00
11/29/2005,03:59,1262.75,1262.75,1262.75,1262.75,0,21,21.00
11/29/2005,04:00,1262.75,1262.75,1262.50,1262.50,0,16,16.00
11/29/2005,04:01,1262.75,1262.75,1262.50,1262.75,6,6,12.00
11/29/2005,04:02,1262.50,1262.75,1262.50,1262.75,2,1,3.00
11/29/2005,04:03,1262.75,1262.75,1262.75,1262.75,8,0,8.00
11/29/2005,04:04,1262.75,1262.75,1262.75,1262.75,3,0,3.00
11/29/2005,04:05,1262.75,1262.75,1262.75,1262.75,53,0,53.00
11/29/2005,04:06,1262.75,1262.75,1262.75,1262.75,19,0,19.00
11/29/2005,04:07,1262.75,1262.75,1262.75,1262.75,18,0,18.00
11/29/2005,04:11,1262.75,1262.75,1262.75,1262.75,1,0,1.00
11/29/2005,04:12,1262.75,1262.75,1262.75,1262.75,1,0,1.00
11/29/2005,04:16,1262.75,1263.00,1262.75,1263.00,4,0,4.00
11/29/2005,04:18,1263.00,1263.00,1262.75,1262.75,5,109,114.00
11/29/2005,04:19,1263.00,1263.00,1263.00,1263.00,102,0,102.00
11/29/2005,04:21,1263.00,1263.00,1263.00,1263.00,1,0,1.00
11/29/2005,04:22,1262.75,1262.75,1262.75,1262.75,0,26,26.00
11/29/2005,04:23,1262.75,1262.75,1262.75,1262.75,0,56,56.00
11/29/2005,04:24,1263.00,1263.00,1263.00,1263.00,124,0,124.00
11/29/2005,04:25,1263.00,1263.00,1263.00,1263.00,25,0,25.00
11/29/2005,04:26,1263.00,1263.25,1263.00,1263.00,85,5,90.00
11/29/2005,04:27,1263.00,1263.00,1263.00,1263.00,0,27,27.00
11/29/2005,04:29,1262.75,1262.75,1262.75,1262.75,0,10,10.00
11/29/2005,04:30,1262.75,1262.75,1262.75,1262.75,0,1,1.00
11/29/2005,04:31,1262.75,1262.75,1262.75,1262.75,0,3,3.00
11/29/2005,04:33,1262.75,1263.00,1262.75,1263.00,32,1,33.00
11/29/2005,04:34,1263.00,1263.50,1263.00,1263.50,374,0,374.00
11/29/2005,04:35,1263.50,1263.50,1263.25,1263.25,38,4,42.00
11/29/2005,04:36,1263.50,1263.75,1263.25,1263.50,381,69,450.00
11/29/2005,04:37,1263.50,1263.50,1263.50,1263.50,0,43,43.00
11/29/2005,04:38,1263.50,1263.50,1263.50,1263.50,0,74,74.00
11/29/2005,04:40,1263.50,1263.50,1263.50,1263.50,0,43,43.00
11/29/2005,04:41,1263.50,1263.50,1263.50,1263.50,0,20,20.00
11/29/2005,04:42,1263.50,1263.50,1263.50,1263.50,0,18,18.00
11/29/2005,04:43,1263.50,1263.50,1263.50,1263.50,0,32,32.00
11/29/2005,04:44,1263.50,1263.50,1263.50,1263.50,0,7,7.00
11/29/2005,04:45,1263.50,1263.50,1263.50,1263.50,0,32,32.00
11/29/2005,04:46,1263.50,1263.50,1263.50,1263.50,0,2,2.00
11/29/2005,04:47,1263.50,1263.50,1263.50,1263.50,0,21,21.00
11/29/2005,04:48,1263.50,1263.50,1263.50,1263.50,0,94,94.00
11/29/2005,04:49,1263.25,1263.25,1263.25,1263.25,0,3,3.00
11/29/2005,04:50,1263.50,1263.50,1263.50,1263.50,66,0,66.00
11/29/2005,04:51,1263.50,1263.50,1263.50,1263.50,22,0,22.00
11/29/2005,04:52,1263.50,1263.50,1263.50,1263.50,21,0,21.00
11/29/2005,04:54,1263.50,1263.50,1263.50,1263.50,18,0,18.00
11/29/2005,04:55,1263.50,1263.50,1263.50,1263.50,37,0,37.00
11/29/2005,04:56,1263.50,1263.75,1263.50,1263.75,1436,0,1436.00
11/29/2005,04:57,1263.25,1263.50,1263.25,1263.50,21,5,26.00
11/29/2005,04:58,1263.50,1263.50,1263.50,1263.50,38,0,38.00
11/29/2005,04:59,1263.50,1263.50,1263.50,1263.50,9,0,9.00
11/29/2005,05:00,1263.50,1263.50,1263.50,1263.50,164,0,164.00
11/29/2005,05:01,1263.50,1263.50,1263.50,1263.50,3,0,3.00
11/29/2005,05:02,1263.25,1263.25,1263.25,1263.25,0,32,32.00
11/29/2005,05:03,1263.25,1263.50,1263.25,1263.25,42,6,48.00
11/29/2005,05:04,1263.25,1263.25,1263.25,1263.25,0,3,3.00
11/29/2005,05:05,1263.25,1263.25,1263.25,1263.25,0,15,15.00
11/29/2005,05:06,1263.25,1263.25,1263.25,1263.25,0,2,2.00
11/29/2005,05:10,1263.25,1263.25,1263.25,1263.25,0,7,7.00
11/29/2005,05:11,1263.25,1263.25,1263.25,1263.25,0,1,1.00
11/29/2005,05:12,1263.25,1263.25,1263.25,1263.25,0,15,15.00
11/29/2005,05:13,1263.25,1263.50,1263.25,1263.50,27,1,28.00
11/29/2005,05:14,1263.25,1263.25,1263.25,1263.25,0,72,72.00
11/29/2005,05:18,1263.25,1263.25,1263.25,1263.25,0,1,1.00
11/29/2005,05:20,1263.25,1263.50,1263.25,1263.50,1,1,2.00
11/29/2005,05:21,1263.25,1263.50,1263.25,1263.25,2,2,4.00
11/29/2005,05:22,1263.25,1263.25,1263.25,1263.25,0,12,12.00
11/29/2005,05:24,1263.25,1263.25,1263.25,1263.25,0,25,25.00
11/29/2005,05:25,1263.25,1263.25,1263.25,1263.25,0,53,53.00
11/29/2005,05:26,1263.25,1263.25,1263.25,1263.25,0,40,40.00
11/29/2005,05:27,1263.25,1263.25,1263.25,1263.25,0,14,14.00
11/29/2005,05:28,1263.25,1263.50,1263.25,1263.50,11,6,17.00
11/29/2005,05:31,1263.25,1263.25,1263.25,1263.25,0,2,2.00
11/29/2005,05:32,1263.25,1263.25,1263.25,1263.25,0,85,85.00
11/29/2005,05:33,1263.25,1263.25,1263.25,1263.25,0,2,2.00
11/29/2005,05:34,1263.25,1263.50,1263.25,1263.50,5,1,6.00
11/29/2005,05:35,1263.25,1263.25,1263.25,1263.25,0,4,4.00
11/29/2005,05:36,1263.25,1263.25,1263.25,1263.25,0,3,3.00
11/29/2005,05:37,1263.25,1263.25,1263.25,1263.25,0,1,1.00
11/29/2005,05:38,1263.25,1263.25,1263.25,1263.25,0,2,2.00
11/29/2005,05:39,1263.25,1263.25,1263.25,1263.25,0,53,53.00
11/29/2005,05:40,1263.00,1263.00,1263.00,1263.00,0,2,2.00
11/29/2005,05:41,1263.25,1263.25,1263.00,1263.25,11,2,13.00
11/29/2005,05:42,1263.25,1263.25,1263.25,1263.25,2,0,2.00
11/29/2005,05:43,1263.25,1263.25,1263.25,1263.25,4,0,4.00
11/29/2005,05:44,1263.25,1263.25,1263.00,1263.00,1,1,2.00
11/29/2005,05:46,1263.25,1263.25,1263.25,1263.25,1,0,1.00
11/29/2005,05:47,1263.25,1263.25,1263.25,1263.25,135,0,135.00
11/29/2005,05:48,1263.25,1263.50,1263.25,1263.50,90,0,90.00
11/29/2005,05:49,1263.50,1263.50,1263.50,1263.50,4,0,4.00
11/29/2005,05:50,1263.50,1263.50,1263.50,1263.50,1,0,1.00
11/29/2005,05:51,1263.25,1263.25,1263.25,1263.25,0,3,3.00
11/29/2005,05:52,1263.50,1263.50,1263.50,1263.50,157,0,157.00
11/29/2005,05:53,1263.50,1263.50,1263.25,1263.50,83,25,108.00
11/29/2005,05:55,1263.25,1263.25,1263.25,1263.25,0,3,3.00
11/29/2005,05:56,1263.25,1263.25,1263.25,1263.25,0,5,5.00
11/29/2005,05:57,1263.50,1263.50,1263.25,1263.25,5,207,212.00
11/29/2005,05:58,1263.25,1263.25,1263.25,1263.25,0,13,13.00
11/29/2005,05:59,1263.25,1263.25,1263.00,1263.00,0,457,457.00
11/29/2005,06:00,1263.25,1263.25,1263.25,1263.25,54,0,54.00
11/29/2005,06:01,1263.25,1263.25,1263.25,1263.25,67,0,67.00
11/29/2005,06:02,1263.25,1263.25,1263.25,1263.25,22,0,22.00
11/29/2005,06:03,1263.25,1263.25,1263.25,1263.25,11,0,11.00
11/29/2005,06:04,1263.25,1263.25,1263.25,1263.25,30,0,30.00
11/29/2005,06:05,1263.25,1263.25,1263.25,1263.25,1,0,1.00
11/29/2005,06:06,1263.25,1263.25,1263.25,1263.25,1,0,1.00
11/29/2005,06:10,1263.50,1263.50,1263.50,1263.50,25,0,25.00
11/29/2005,06:12,1263.25,1263.25,1263.25,1263.25,0,1,1.00
11/29/2005,06:13,1263.50,1263.50,1263.25,1263.50,132,4,136.00
11/29/2005,06:15,1263.50,1263.50,1263.25,1263.25,2,1,3.00
11/29/2005,06:16,1263.25,1263.50,1263.25,1263.50,2,2,4.00
11/29/2005,06:18,1263.50,1263.75,1263.50,1263.50,228,1,229.00
11/29/2005,06:19,1263.75,1264.00,1263.75,1263.75,380,10,390.00
11/29/2005,06:20,1263.75,1263.75,1263.75,1263.75,0,24,24.00
11/29/2005,06:21,1263.75,1264.00,1263.75,1263.75,5,18,23.00
11/29/2005,06:22,1263.75,1264.00,1263.75,1264.00,50,17,67.00
11/29/2005,06:23,1264.00,1264.25,1263.75,1264.00,577,77,654.00
11/29/2005,06:24,1263.75,1263.75,1263.75,1263.75,0,32,32.00
11/29/2005,06:25,1263.75,1263.75,1263.75,1263.75,0,3,3.00
11/29/2005,06:26,1264.00,1264.00,1263.50,1263.75,10,173,183.00
11/29/2005,06:27,1263.75,1264.00,1263.75,1264.00,158,0,158.00
11/29/2005,06:28,1264.00,1264.00,1264.00,1264.00,11,0,11.00
11/29/2005,06:29,1263.75,1264.00,1263.75,1263.75,1,11,12.00
11/29/2005,06:30,1263.75,1263.75,1263.75,1263.75,0,1,1.00
11/29/2005,06:31,1263.75,1264.00,1263.75,1263.75,11,11,22.00
11/29/2005,06:32,1263.75,1264.00,1263.75,1263.75,2,26,28.00
11/29/2005,06:33,1263.75,1263.75,1263.75,1263.75,0,146,146.00
11/29/2005,06:34,1263.75,1263.75,1263.75,1263.75,0,6,6.00
11/29/2005,06:35,1263.75,1264.00,1263.75,1263.75,1,23,24.00
11/29/2005,06:36,1263.75,1263.75,1263.75,1263.75,0,59,59.00
11/29/2005,06:37,1263.75,1263.75,1263.50,1263.75,60,49,109.00
11/29/2005,06:38,1263.75,1264.00,1263.75,1263.75,7,204,211.00
11/29/2005,06:39,1264.00,1264.00,1263.75,1263.75,2,3,5.00
11/29/2005,06:40,1263.75,1263.75,1263.75,1263.75,0,36,36.00
11/29/2005,06:41,1263.75,1264.25,1263.75,1264.00,364,50,414.00
11/29/2005,06:42,1264.00,1264.25,1264.00,1264.00,4,302,306.00
11/29/2005,06:43,1264.00,1264.25,1264.00,1264.00,3,66,69.00
11/29/2005,06:44,1264.00,1264.00,1264.00,1264.00,0,1,1.00
11/29/2005,06:45,1264.00,1264.00,1263.75,1263.75,0,6,6.00
11/29/2005,06:46,1263.75,1264.00,1263.75,1264.00,50,270,320.00
11/29/2005,06:47,1263.75,1263.75,1263.50,1263.75,52,114,166.00
11/29/2005,06:48,1264.00,1264.00,1264.00,1264.00,348,0,348.00
11/29/2005,06:49,1264.00,1264.00,1264.00,1264.00,39,0,39.00
11/29/2005,06:50,1264.00,1264.00,1264.00,1264.00,10,0,10.00
11/29/2005,06:51,1264.00,1264.25,1264.00,1264.00,4,6,10.00
11/29/2005,06:52,1264.25,1264.25,1264.00,1264.25,136,1,137.00
11/29/2005,06:53,1264.25,1264.50,1264.00,1264.50,497,10,507.00
11/29/2005,06:54,1264.25,1264.50,1264.25,1264.25,26,436,462.00
11/29/2005,06:55,1264.25,1264.25,1264.25,1264.25,0,171,171.00
11/29/2005,06:56,1264.00,1264.00,1264.00,1264.00,0,56,56.00
11/29/2005,06:57,1264.25,1264.25,1264.00,1264.25,7,5,12.00
11/29/2005,06:58,1264.25,1264.25,1264.25,1264.25,13,0,13.00
11/29/2005,06:59,1264.25,1264.25,1264.00,1264.25,116,5,121.00
11/29/2005,07:00,1264.25,1264.25,1264.25,1264.25,224,0,224.00
11/29/2005,07:01,1264.25,1264.50,1264.25,1264.25,21,75,96.00
11/29/2005,07:02,1264.25,1264.50,1264.25,1264.50,156,41,197.00
11/29/2005,07:03,1264.50,1264.75,1264.25,1264.75,435,7,442.00
11/29/2005,07:04,1264.50,1264.75,1264.50,1264.75,405,18,423.00
11/29/2005,07:05,1264.75,1265.00,1264.50,1264.75,320,201,521.00
11/29/2005,07:06,1264.75,1264.75,1264.50,1264.50,20,58,78.00
11/29/2005,07:07,1264.50,1265.00,1264.50,1264.75,226,195,421.00
11/29/2005,07:08,1265.00,1265.00,1264.75,1264.75,4,108,112.00
11/29/2005,07:09,1265.00,1265.00,1264.75,1265.00,232,16,248.00
11/29/2005,07:10,1265.00,1265.75,1264.75,1265.25,1694,838,2532.00
11/29/2005,07:11,1265.00,1265.25,1265.00,1265.25,224,87,311.00
11/29/2005,07:12,1265.25,1265.25,1265.00,1265.00,258,16,274.00
11/29/2005,07:13,1265.25,1265.25,1265.00,1265.00,258,217,475.00
11/29/2005,07:14,1265.00,1265.25,1265.00,1265.00,1,207,208.00
11/29/2005,07:15,1265.00,1265.50,1265.00,1265.50,1231,60,1291.00
11/29/2005,07:16,1265.25,1265.75,1265.25,1265.50,438,408,846.00
11/29/2005,07:17,1265.50,1265.50,1265.25,1265.25,0,161,161.00
11/29/2005,07:18,1265.25,1265.75,1265.25,1265.50,241,426,667.00
11/29/2005,07:19,1265.50,1265.75,1265.25,1265.25,202,334,536.00
11/29/2005,07:20,1265.25,1265.50,1265.25,1265.25,1,3,4.00
11/29/2005,07:21,1265.25,1265.25,1265.25,1265.25,0,11,11.00
11/29/2005,07:22,1265.25,1265.75,1265.25,1265.50,246,175,421.00
11/29/2005,07:23,1265.50,1265.75,1265.25,1265.25,1,372,373.00
11/29/2005,07:24,1265.00,1265.25,1265.00,1265.00,1,67,68.00
11/29/2005,07:25,1265.00,1265.25,1264.75,1265.00,209,507,716.00
11/29/2005,07:26,1265.00,1265.25,1265.00,1265.25,104,0,104.00
11/29/2005,07:27,1265.25,1265.50,1265.25,1265.25,35,37,72.00
11/29/2005,07:28,1265.25,1265.50,1265.25,1265.25,2,188,190.00
11/29/2005,07:29,1265.25,1265.50,1265.25,1265.50,25,302,327.00
11/29/2005,07:30,1265.25,1265.50,1265.00,1265.25,125,275,400.00
11/29/2005,07:31,1265.25,1265.50,1265.00,1265.25,767,181,948.00
11/29/2005,07:32,1265.25,1265.75,1265.25,1265.50,556,27,583.00
11/29/2005,07:33,1265.75,1265.75,1265.50,1265.50,79,453,532.00
11/29/2005,07:34,1265.50,1265.50,1265.25,1265.25,152,92,244.00
11/29/2005,07:35,1265.25,1265.50,1265.25,1265.25,10,297,307.00
11/29/2005,07:36,1265.25,1265.25,1264.75,1264.75,240,442,682.00
11/29/2005,07:37,1265.00,1265.00,1264.75,1265.00,116,102,218.00
11/29/2005,07:38,1265.00,1265.25,1265.00,1265.00,121,103,224.00
11/29/2005,07:39,1265.00,1265.00,1265.00,1265.00,0,116,116.00
11/29/2005,07:40,1265.00,1265.25,1265.00,1265.25,127,57,184.00
11/29/2005,07:41,1265.25,1265.50,1265.25,1265.25,103,1,104.00
11/29/2005,07:42,1265.50,1265.50,1265.00,1265.00,1,254,255.00
11/29/2005,07:43,1265.00,1265.25,1265.00,1265.25,1,201,202.00
11/29/2005,07:44,1265.00,1265.00,1265.00,1265.00,0,33,33.00
11/29/2005,07:45,1265.00,1265.25,1265.00,1265.25,41,5,46.00
11/29/2005,07:46,1265.00,1265.00,1264.75,1264.75,0,474,474.00
11/29/2005,07:47,1264.75,1265.00,1264.75,1264.75,2,614,616.00
11/29/2005,07:48,1264.75,1265.00,1264.75,1264.75,51,249,300.00
11/29/2005,07:49,1264.75,1264.75,1264.50,1264.75,141,32,173.00
11/29/2005,07:50,1264.75,1264.75,1264.75,1264.75,139,0,139.00
11/29/2005,07:51,1264.75,1265.00,1264.75,1264.75,13,92,105.00
11/29/2005,07:52,1264.75,1264.75,1264.75,1264.75,0,19,19.00
11/29/2005,07:53,1265.00,1265.00,1264.75,1265.00,31,5,36.00
11/29/2005,07:54,1264.75,1265.00,1264.75,1264.75,101,8,109.00
11/29/2005,07:55,1264.75,1264.75,1264.75,1264.75,0,47,47.00
11/29/2005,07:56,1265.00,1265.00,1264.75,1264.75,3,11,14.00
11/29/2005,07:57,1265.00,1265.00,1265.00,1265.00,573,0,573.00
11/29/2005,07:58,1265.00,1265.25,1265.00,1265.00,73,10,83.00
11/29/2005,07:59,1265.00,1265.00,1264.75,1264.75,15,228,243.00
11/29/2005,08:00,1265.00,1265.00,1264.75,1264.75,28,13,41.00
11/29/2005,08:01,1264.75,1264.75,1264.75,1264.75,0,12,12.00
11/29/2005,08:02,1264.75,1264.75,1264.75,1264.75,0,3,3.00
11/29/2005,08:03,1264.75,1265.00,1264.75,1265.00,3,6,9.00
11/29/2005,08:04,1264.75,1264.75,1264.75,1264.75,0,291,291.00
11/29/2005,08:05,1264.75,1264.75,1264.50,1264.75,2,11,13.00
11/29/2005,08:06,1264.75,1265.00,1264.75,1264.75,253,23,276.00
11/29/2005,08:07,1264.75,1265.00,1264.75,1265.00,2,48,50.00
11/29/2005,08:08,1265.00,1265.00,1264.75,1264.75,12,3,15.00
11/29/2005,08:10,1265.00,1265.00,1265.00,1265.00,200,0,200.00
11/29/2005,08:11,1264.75,1265.00,1264.75,1265.00,16,3,19.00
11/29/2005,08:12,1264.75,1264.75,1264.75,1264.75,0,52,52.00
11/29/2005,08:13,1264.75,1264.75,1264.75,1264.75,0,7,7.00
11/29/2005,08:14,1264.75,1265.00,1264.75,1264.75,469,22,491.00
11/29/2005,08:15,1264.75,1265.00,1264.75,1264.75,1,104,105.00
11/29/2005,08:16,1264.75,1265.00,1264.75,1264.75,8,68,76.00
11/29/2005,08:17,1264.75,1264.75,1264.75,1264.75,0,1,1.00
11/29/2005,08:18,1265.00,1265.00,1264.75,1264.75,18,12,30.00
11/29/2005,08:19,1264.75,1265.00,1264.75,1264.75,19,24,43.00
11/29/2005,08:20,1265.00,1265.00,1264.75,1265.00,16,1,17.00
11/29/2005,08:21,1264.75,1265.00,1264.75,1264.75,4,96,100.00
11/29/2005,08:22,1264.75,1265.00,1264.75,1264.75,52,50,102.00
11/29/2005,08:23,1265.00,1265.00,1264.50,1264.75,6,253,259.00
11/29/2005,08:24,1264.75,1264.75,1264.50,1264.75,306,7,313.00
11/29/2005,08:25,1265.00,1265.00,1264.75,1264.75,8,284,292.00
11/29/2005,08:26,1264.75,1264.75,1264.50,1264.75,168,14,182.00
11/29/2005,08:27,1264.75,1264.75,1264.50,1264.50,79,27,106.00
11/29/2005,08:28,1264.75,1264.75,1264.50,1264.50,28,26,54.00
11/29/2005,08:29,1264.75,1264.75,1264.50,1264.75,67,5,72.00
11/29/2005,08:30,1264.50,1264.75,1264.50,1264.75,898,243,1141.00
11/29/2005,08:31,1264.75,1265.00,1264.50,1264.50,1908,1665,3573.00
11/29/2005,08:32,1264.50,1265.25,1264.50,1265.00,2487,2408,4895.00
11/29/2005,08:33,1265.00,1265.25,1264.75,1265.00,909,1839,2748.00
11/29/2005,08:34,1265.00,1265.25,1264.50,1264.50,78,1991,2069.00
11/29/2005,08:35,1264.75,1265.00,1264.50,1264.75,1986,1738,3724.00
11/29/2005,08:36,1264.75,1265.00,1264.50,1265.00,382,1380,1762.00
11/29/2005,08:37,1265.00,1265.00,1264.50,1265.00,900,2253,3153.00
11/29/2005,08:38,1264.75,1265.25,1264.50,1265.25,2041,2424,4465.00
11/29/2005,08:39,1265.25,1265.25,1264.50,1264.75,279,2189,2468.00
11/29/2005,08:40,1264.75,1265.00,1264.50,1265.00,1442,523,1965.00
11/29/2005,08:41,1264.75,1265.00,1264.50,1265.00,735,1220,1955.00
11/29/2005,08:42,1264.75,1265.00,1264.50,1264.75,1040,731,1771.00
11/29/2005,08:43,1264.75,1265.00,1264.00,1264.25,2774,3692,6466.00
11/29/2005,08:44,1264.25,1264.75,1264.25,1264.75,1934,839,2773.00
11/29/2005,08:45,1264.75,1265.00,1264.50,1265.00,1752,1109,2861.00
11/29/2005,08:46,1264.75,1265.25,1264.75,1265.00,2284,1462,3746.00
11/29/2005,08:47,1265.00,1265.25,1264.75,1265.00,789,803,1592.00
11/29/2005,08:48,1265.00,1265.75,1265.00,1265.75,4740,691,5431.00
11/29/2005,08:49,1265.75,1265.75,1265.00,1265.25,535,1730,2265.00
11/29/2005,08:50,1265.25,1265.25,1265.00,1265.25,533,199,732.00
11/29/2005,08:51,1265.25,1265.75,1265.00,1265.50,1751,707,2458.00
11/29/2005,08:52,1265.75,1265.75,1265.00,1265.00,159,2187,2346.00
11/29/2005,08:53,1265.00,1265.25,1265.00,1265.00,693,200,893.00
11/29/2005,08:54,1265.25,1266.00,1265.25,1265.75,4328,1194,5522.00
11/29/2005,08:55,1265.75,1266.00,1265.25,1265.25,680,1306,1986.00
11/29/2005,08:56,1265.25,1266.25,1265.25,1266.25,1610,932,2542.00
11/29/2005,08:57,1266.00,1266.25,1265.50,1265.75,1622,1376,2998.00
11/29/2005,08:58,1265.75,1266.00,1265.50,1265.50,738,505,1243.00
11/29/2005,08:59,1265.75,1266.00,1265.50,1265.75,698,56,754.00
11/29/2005,09:00,1266.00,1266.25,1265.75,1265.75,1631,788,2419.00
11/29/2005,09:01,1266.00,1268.00,1266.00,1267.25,13362,6260,19622.00
11/29/2005,09:02,1267.50,1267.75,1267.25,1267.50,3930,4429,8359.00
11/29/2005,09:03,1267.75,1267.75,1267.00,1267.25,1434,2280,3714.00
11/29/2005,09:04,1267.25,1268.00,1267.25,1267.50,2119,3204,5323.00
11/29/2005,09:05,1267.50,1267.75,1266.75,1267.00,2042,2206,4248.00
11/29/2005,09:06,1266.75,1267.50,1266.75,1267.50,3160,1510,4670.00
11/29/2005,09:07,1267.50,1267.50,1267.00,1267.25,855,1031,1886.00
11/29/2005,09:08,1267.25,1267.50,1266.75,1266.75,782,2386,3168.00
11/29/2005,09:09,1266.75,1266.75,1266.25,1266.75,1204,3752,4956.00
11/29/2005,09:10,1266.75,1266.75,1266.00,1266.00,2189,4184,6373.00
11/29/2005,09:11,1266.25,1266.25,1265.50,1265.75,2239,4176,6415.00
11/29/2005,09:12,1266.00,1266.25,1265.50,1265.75,3688,2831,6519.00
11/29/2005,09:13,1265.75,1266.25,1265.75,1266.25,1793,262,2055.00
11/29/2005,09:14,1266.25,1266.50,1266.00,1266.50,1476,589,2065.00
11/29/2005,09:15,1266.25,1266.50,1266.00,1266.25,1060,1299,2359.00
11/29/2005,09:16,1266.25,1266.50,1265.75,1266.25,1153,1360,2513.00
11/29/2005,09:17,1266.25,1266.25,1265.75,1265.75,1175,1338,2513.00
11/29/2005,09:18,1266.00,1266.00,1265.25,1266.00,2954,3286,6240.00
11/29/2005,09:19,1266.00,1266.50,1265.75,1266.50,1526,357,1883.00
11/29/2005,09:20,1266.25,1267.00,1266.25,1266.50,1650,2003,3653.00
11/29/2005,09:21,1266.75,1266.75,1265.75,1265.75,291,2023,2314.00
11/29/2005,09:22,1265.75,1266.25,1265.75,1266.25,818,1617,2435.00
11/29/2005,09:23,1266.25,1266.25,1265.50,1265.50,994,1794,2788.00
11/29/2005,09:24,1265.50,1265.75,1265.25,1265.25,1578,2589,4167.00
11/29/2005,09:25,1265.00,1265.25,1264.50,1265.00,1893,2954,4847.00
11/29/2005,09:26,1265.00,1265.00,1264.50,1264.50,251,2947,3198.00
11/29/2005,09:27,1264.75,1265.00,1264.50,1264.75,1281,2258,3539.00
11/29/2005,09:28,1264.75,1265.50,1264.75,1265.50,3085,762,3847.00
11/29/2005,09:29,1265.25,1265.50,1265.00,1265.25,213,684,897.00
11/29/2005,09:30,1265.00,1265.75,1264.75,1265.75,3026,2031,5057.00
11/29/2005,09:31,1265.75,1266.00,1265.50,1265.75,2286,1037,3323.00
11/29/2005,09:32,1265.50,1266.00,1265.00,1265.00,435,1467,1902.00
11/29/2005,09:33,1265.25,1265.50,1265.00,1265.00,388,678,1066.00
11/29/2005,09:34,1265.25,1265.25,1264.50,1264.75,83,1101,1184.00
11/29/2005,09:35,1264.75,1265.25,1264.25,1264.50,1527,2660,4187.00
11/29/2005,09:36,1264.50,1264.75,1264.25,1264.25,904,1064,1968.00
11/29/2005,09:37,1264.50,1265.25,1264.50,1265.00,2622,873,3495.00
11/29/2005,09:38,1265.00,1265.25,1264.75,1265.00,811,685,1496.00
11/29/2005,09:39,1265.00,1266.00,1264.75,1265.75,4107,607,4714.00
11/29/2005,09:40,1265.75,1265.75,1265.50,1265.75,51,277,328.00
11/29/2005,09:41,1265.50,1265.75,1265.00,1265.00,58,2585,2643.00
11/29/2005,09:42,1265.00,1265.25,1264.75,1264.75,49,1003,1052.00
11/29/2005,09:43,1264.75,1265.00,1264.75,1264.75,101,532,633.00
11/29/2005,09:44,1264.75,1265.00,1264.50,1264.75,592,530,1122.00
11/29/2005,09:45,1265.00,1265.00,1264.00,1264.00,1438,3343,4781.00
11/29/2005,09:46,1264.25,1264.25,1263.50,1263.50,714,4350,5064.00
11/29/2005,09:47,1263.50,1263.75,1263.25,1263.50,2477,2257,4734.00
11/29/2005,09:48,1263.50,1264.00,1263.25,1263.50,1095,1803,2898.00
11/29/2005,09:49,1263.75,1264.00,1263.50,1264.00,1591,53,1644.00
11/29/2005,09:50,1264.00,1264.00,1263.50,1263.75,413,2116,2529.00
11/29/2005,09:51,1263.75,1263.75,1262.50,1263.00,2961,8224,11185.00
11/29/2005,09:52,1263.00,1263.50,1263.00,1263.25,1014,1784,2798.00
11/29/2005,09:53,1263.25,1263.75,1263.00,1263.75,3042,786,3828.00
11/29/2005,09:54,1263.75,1264.00,1263.50,1263.50,1525,394,1919.00
11/29/2005,09:55,1263.75,1264.25,1263.25,1263.75,1966,970,2936.00
11/29/2005,09:56,1264.00,1264.25,1263.75,1264.00,605,639,1244.00
11/29/2005,09:57,1264.25,1264.25,1263.75,1263.75,127,1110,1237.00
11/29/2005,09:58,1264.00,1264.00,1263.25,1263.75,1175,1209,2384.00
11/29/2005,09:59,1263.50,1263.75,1263.50,1263.50,34,544,578.00
11/29/2005,10:00,1263.50,1263.75,1263.25,1263.50,272,676,948.00
11/29/2005,10:01,1263.50,1263.50,1263.00,1263.50,160,1221,1381.00
11/29/2005,10:02,1263.50,1263.75,1263.25,1263.75,1185,422,1607.00
11/29/2005,10:03,1263.75,1264.00,1263.25,1263.50,407,957,1364.00
11/29/2005,10:04,1263.25,1264.00,1263.25,1263.50,1556,587,2143.00
11/29/2005,10:05,1263.50,1264.00,1263.25,1263.75,1106,295,1401.00
11/29/2005,10:06,1263.75,1263.75,1263.25,1263.50,540,411,951.00
11/29/2005,10:07,1263.25,1263.50,1262.25,1262.75,2697,4286,6983.00
11/29/2005,10:08,1262.50,1262.75,1262.25,1262.75,1715,815,2530.00
11/29/2005,10:09,1262.75,1263.00,1262.50,1262.75,556,157,713.00
11/29/2005,10:10,1262.75,1263.00,1262.50,1262.75,333,948,1281.00
11/29/2005,10:11,1262.50,1263.25,1262.50,1263.00,810,169,979.00
11/29/2005,10:12,1263.25,1263.25,1262.75,1263.00,880,588,1468.00
11/29/2005,10:13,1263.00,1263.00,1262.75,1262.75,652,447,1099.00
11/29/2005,10:14,1262.75,1262.75,1262.25,1262.50,651,2228,2879.00
11/29/2005,10:15,1262.50,1263.25,1262.25,1263.25,2799,711,3510.00
11/29/2005,10:16,1263.25,1264.00,1263.25,1264.00,2944,521,3465.00
11/29/2005,10:17,1263.75,1264.00,1263.25,1263.50,845,1120,1965.00
11/29/2005,10:18,1263.50,1263.75,1263.25,1263.50,863,757,1620.00
11/29/2005,10:19,1263.50,1263.50,1263.00,1263.00,313,1355,1668.00
11/29/2005,10:20,1263.00,1264.00,1263.00,1263.75,1686,803,2489.00
11/29/2005,10:21,1263.50,1264.75,1263.50,1264.75,4281,423,4704.00
11/29/2005,10:22,1264.50,1264.75,1264.25,1264.50,1550,2436,3986.00
11/29/2005,10:23,1264.50,1264.75,1264.25,1264.50,437,188,625.00
11/29/2005,10:24,1264.50,1264.50,1264.00,1264.00,57,1882,1939.00
11/29/2005,10:25,1264.00,1264.25,1263.75,1264.25,262,431,693.00
11/29/2005,10:26,1264.00,1264.75,1264.00,1264.50,1171,98,1269.00
11/29/2005,10:27,1264.50,1264.75,1264.25,1264.25,219,940,1159.00
11/29/2005,10:28,1264.50,1264.50,1264.00,1264.00,136,731,867.00
11/29/2005,10:29,1264.00,1264.75,1263.75,1264.50,1593,340,1933.00
11/29/2005,10:30,1264.50,1264.50,1263.75,1264.00,440,1394,1834.00
11/29/2005,10:31,1264.00,1264.50,1264.00,1264.25,1366,1128,2494.00
11/29/2005,10:32,1264.25,1265.00,1264.25,1264.75,1901,1482,3383.00
11/29/2005,10:33,1264.50,1265.00,1264.50,1265.00,1700,534,2234.00
11/29/2005,10:34,1264.75,1265.25,1264.50,1265.25,1379,508,1887.00
11/29/2005,10:35,1265.25,1265.25,1264.75,1265.00,673,1895,2568.00
11/29/2005,10:36,1265.00,1265.00,1264.75,1264.75,133,13,146.00
11/29/2005,10:37,1265.00,1265.00,1264.50,1264.75,435,827,1262.00
11/29/2005,10:38,1265.00,1265.00,1264.50,1265.00,287,362,649.00
11/29/2005,10:39,1264.75,1265.50,1264.75,1265.25,3615,843,4458.00
11/29/2005,10:40,1265.50,1265.50,1265.00,1265.25,1238,1109,2347.00
11/29/2005,10:41,1265.25,1265.50,1265.00,1265.25,22,569,591.00
11/29/2005,10:42,1265.00,1265.25,1264.75,1264.75,17,531,548.00
11/29/2005,10:43,1264.75,1265.25,1264.75,1264.75,646,1826,2472.00
11/29/2005,10:44,1265.00,1265.00,1264.50,1264.75,37,366,403.00
11/29/2005,10:45,1264.50,1265.00,1264.50,1264.75,752,417,1169.00
11/29/2005,10:46,1264.75,1265.00,1264.75,1264.75,82,526,608.00
11/29/2005,10:47,1264.75,1265.00,1264.50,1264.75,63,485,548.00
11/29/2005,10:48,1264.75,1265.00,1264.25,1264.50,130,1405,1535.00
11/29/2005,10:49,1264.25,1264.75,1264.25,1264.50,604,444,1048.00
11/29/2005,10:50,1264.50,1264.75,1264.50,1264.75,740,38,778.00
11/29/2005,10:51,1264.75,1264.75,1264.50,1264.50,85,92,177.00
11/29/2005,10:52,1264.50,1264.75,1264.50,1264.50,143,65,208.00
11/29/2005,10:53,1264.50,1265.25,1264.50,1265.00,1561,14,1575.00
11/29/2005,10:54,1265.00,1265.25,1265.00,1265.00,771,748,1519.00
11/29/2005,10:55,1265.25,1265.25,1265.00,1265.00,122,301,423.00
11/29/2005,10:56,1264.75,1265.00,1264.75,1265.00,439,31,470.00
11/29/2005,10:57,1265.00,1265.25,1264.75,1265.00,514,17,531.00
11/29/2005,10:58,1265.00,1265.25,1265.00,1265.25,33,89,122.00
11/29/2005,10:59,1265.25,1265.50,1265.00,1265.00,726,486,1212.00
11/29/2005,11:00,1265.25,1265.25,1265.00,1265.00,87,403,490.00
11/29/2005,11:01,1265.00,1265.25,1264.50,1264.75,187,953,1140.00
11/29/2005,11:02,1264.75,1265.00,1264.50,1264.50,23,637,660.00
11/29/2005,11:03,1264.50,1265.00,1264.50,1264.50,862,237,1099.00
11/29/2005,11:04,1264.75,1264.75,1264.50,1264.50,152,47,199.00
11/29/2005,11:05,1264.75,1264.75,1264.25,1264.50,82,1076,1158.00
11/29/2005,11:06,1264.25,1265.00,1264.25,1264.75,1585,123,1708.00
11/29/2005,11:07,1264.75,1265.50,1264.75,1265.00,1300,354,1654.00
11/29/2005,11:08,1265.25,1265.25,1264.75,1264.75,164,218,382.00
11/29/2005,11:09,1265.00,1265.00,1264.75,1264.75,81,17,98.00
11/29/2005,11:10,1264.75,1265.00,1264.75,1264.75,414,33,447.00
11/29/2005,11:11,1264.75,1265.25,1264.75,1265.25,464,201,665.00
11/29/2005,11:12,1265.00,1265.00,1264.75,1264.75,238,157,395.00
11/29/2005,11:13,1264.75,1265.00,1264.50,1264.50,14,543,557.00
11/29/2005,11:14,1264.50,1264.75,1264.00,1264.00,163,2158,2321.00
11/29/2005,11:15,1264.00,1264.50,1264.00,1264.00,426,272,698.00
11/29/2005,11:16,1264.25,1264.50,1263.50,1263.50,484,2323,2807.00
11/29/2005,11:17,1263.50,1264.00,1263.50,1263.75,693,439,1132.00
11/29/2005,11:18,1263.75,1263.75,1263.50,1263.75,439,31,470.00
11/29/2005,11:19,1263.75,1263.75,1263.25,1263.50,382,1357,1739.00
11/29/2005,11:20,1263.50,1263.75,1263.25,1263.50,114,648,762.00
11/29/2005,11:21,1263.50,1264.00,1263.50,1263.75,805,365,1170.00
11/29/2005,11:22,1264.00,1264.00,1263.25,1263.25,83,789,872.00
11/29/2005,11:23,1263.50,1263.50,1263.00,1263.50,775,978,1753.00
11/29/2005,11:24,1263.50,1263.75,1263.25,1263.75,194,129,323.00
11/29/2005,11:25,1263.75,1263.75,1263.50,1263.75,25,4,29.00
11/29/2005,11:26,1263.50,1263.50,1263.00,1263.50,291,1284,1575.00
11/29/2005,11:27,1263.50,1263.75,1263.25,1263.50,667,109,776.00
11/29/2005,11:28,1263.75,1264.00,1263.50,1263.75,915,558,1473.00
11/29/2005,11:29,1263.50,1263.75,1263.25,1263.50,124,340,464.00
11/29/2005,11:30,1263.50,1263.50,1263.25,1263.50,102,60,162.00
11/29/2005,11:31,1263.50,1263.75,1263.00,1263.00,171,866,1037.00
11/29/2005,11:32,1263.00,1263.25,1262.50,1262.75,186,3697,3883.00
11/29/2005,11:33,1262.75,1263.25,1262.75,1263.25,241,56,297.00
11/29/2005,11:34,1263.25,1263.25,1263.00,1263.00,26,381,407.00
11/29/2005,11:35,1263.25,1263.25,1263.00,1263.25,19,15,34.00
11/29/2005,11:36,1263.25,1263.25,1262.75,1262.75,169,347,516.00
11/29/2005,11:37,1262.75,1263.25,1262.75,1263.25,400,80,480.00
11/29/2005,11:38,1263.25,1263.25,1263.00,1263.25,541,4,545.00
11/29/2005,11:39,1263.25,1263.50,1263.00,1263.25,131,236,367.00
11/29/2005,11:40,1263.25,1263.25,1262.75,1262.75,37,347,384.00
11/29/2005,11:41,1262.75,1263.00,1262.50,1262.50,420,1440,1860.00
11/29/2005,11:42,1262.75,1263.25,1262.50,1263.25,996,46,1042.00
11/29/2005,11:43,1263.25,1263.50,1263.00,1263.25,343,74,417.00
11/29/2005,11:44,1263.25,1263.50,1263.00,1263.50,226,35,261.00
11/29/2005,11:45,1263.50,1264.50,1263.50,1264.25,3359,1635,4994.00
11/29/2005,11:46,1264.00,1264.50,1264.00,1264.25,760,525,1285.00
11/29/2005,11:47,1264.00,1264.25,1263.75,1264.00,208,336,544.00
11/29/2005,11:48,1263.75,1264.00,1263.50,1263.75,208,574,782.00
11/29/2005,11:49,1263.75,1264.00,1263.75,1263.75,14,14,28.00
11/29/2005,11:50,1263.75,1264.00,1263.50,1263.50,10,379,389.00
11/29/2005,11:51,1263.50,1263.75,1263.50,1263.75,32,19,51.00
11/29/2005,11:52,1263.75,1263.75,1263.25,1263.50,171,367,538.00
11/29/2005,11:53,1263.50,1263.75,1263.50,1263.50,10,226,236.00
11/29/2005,11:54,1263.50,1263.50,1263.25,1263.50,40,51,91.00
11/29/2005,11:55,1263.25,1263.50,1263.00,1263.25,234,329,563.00
11/29/2005,11:56,1263.00,1263.25,1263.00,1263.25,298,10,308.00
11/29/2005,11:57,1263.25,1263.25,1263.00,1263.25,241,12,253.00
11/29/2005,11:58,1263.25,1263.25,1263.00,1263.00,62,26,88.00
11/29/2005,11:59,1263.00,1263.25,1263.00,1263.25,423,52,475.00
11/29/2005,12:00,1263.00,1263.25,1262.50,1262.50,148,1911,2059.00
11/29/2005,12:01,1262.50,1262.75,1262.25,1262.25,177,576,753.00
11/29/2005,12:02,1262.50,1263.00,1262.50,1262.75,322,826,1148.00
11/29/2005,12:03,1262.50,1262.75,1262.25,1262.75,633,123,756.00
11/29/2005,12:04,1262.75,1262.75,1262.50,1262.75,72,247,319.00
11/29/2005,12:05,1262.50,1262.75,1262.50,1262.75,17,171,188.00
11/29/2005,12:06,1262.75,1263.25,1262.50,1263.00,864,542,1406.00
11/29/2005,12:07,1263.00,1263.25,1262.50,1262.75,102,446,548.00
11/29/2005,12:08,1262.75,1262.75,1262.25,1262.50,156,250,406.00
11/29/2005,12:09,1262.50,1263.00,1262.50,1263.00,338,5,343.00
11/29/2005,12:10,1263.00,1263.25,1262.75,1262.75,229,389,618.00
11/29/2005,12:11,1262.75,1262.75,1262.50,1262.50,25,31,56.00
11/29/2005,12:12,1262.75,1263.00,1262.75,1262.75,40,107,147.00
11/29/2005,12:13,1262.75,1262.75,1262.50,1262.50,9,439,448.00
11/29/2005,12:14,1262.50,1262.75,1262.25,1262.25,27,187,214.00
11/29/2005,12:15,1262.25,1262.50,1262.00,1262.00,212,1810,2022.00
11/29/2005,12:16,1262.00,1262.25,1261.75,1262.00,234,1312,1546.00
11/29/2005,12:17,1261.75,1262.00,1261.50,1261.75,1180,2441,3621.00
11/29/2005,12:18,1261.75,1262.25,1261.75,1262.25,1896,480,2376.00
11/29/2005,12:19,1262.00,1262.25,1261.75,1262.00,85,316,401.00
11/29/2005,12:20,1262.00,1262.00,1261.75,1261.75,67,86,153.00
11/29/2005,12:21,1262.00,1262.00,1261.75,1262.00,528,50,578.00
11/29/2005,12:22,1262.00,1262.25,1261.75,1262.00,90,350,440.00
11/29/2005,12:23,1262.00,1262.25,1261.75,1262.00,51,235,286.00
11/29/2005,12:24,1262.00,1262.00,1261.75,1261.75,61,128,189.00
11/29/2005,12:25,1261.75,1262.25,1261.75,1262.00,402,185,587.00
11/29/2005,12:26,1262.00,1262.00,1261.75,1261.75,95,23,118.00
11/29/2005,12:27,1261.75,1262.00,1261.50,1261.50,88,1009,1097.00
11/29/2005,12:28,1261.50,1261.75,1261.50,1261.50,1299,60,1359.00
11/29/2005,12:29,1261.75,1262.00,1261.50,1261.50,657,1363,2020.00
11/29/2005,12:30,1261.50,1261.75,1261.50,1261.50,72,183,255.00
11/29/2005,12:31,1261.50,1261.75,1261.00,1261.00,1798,4436,6234.00
11/29/2005,12:32,1261.25,1261.50,1261.00,1261.25,572,381,953.00
11/29/2005,12:33,1261.25,1261.25,1260.50,1260.75,1917,4559,6476.00
11/29/2005,12:34,1260.75,1261.25,1260.50,1261.00,2265,2065,4330.00
11/29/2005,12:35,1261.00,1261.00,1260.75,1260.75,1036,799,1835.00
11/29/2005,12:36,1260.75,1260.75,1259.75,1260.00,884,4531,5415.00
11/29/2005,12:37,1260.00,1260.25,1259.50,1259.75,1889,2058,3947.00
11/29/2005,12:38,1260.00,1260.50,1259.75,1260.25,1801,1490,3291.00
11/29/2005,12:39,1260.25,1260.50,1260.25,1260.25,120,331,451.00
11/29/2005,12:40,1260.50,1260.75,1260.25,1260.75,1457,944,2401.00
11/29/2005,12:41,1260.50,1260.75,1260.50,1260.75,463,42,505.00
11/29/2005,12:42,1260.75,1261.00,1260.50,1260.75,908,416,1324.00
11/29/2005,12:43,1260.75,1261.00,1260.75,1260.75,208,969,1177.00
11/29/2005,12:44,1260.50,1260.75,1260.50,1260.75,1053,672,1725.00
11/29/2005,12:45,1260.75,1260.75,1260.50,1260.50,62,410,472.00
11/29/2005,12:46,1260.50,1260.50,1260.00,1260.25,385,1151,1536.00
11/29/2005,12:47,1260.25,1260.25,1260.00,1260.00,114,534,648.00
11/29/2005,12:48,1260.00,1260.25,1259.75,1260.00,791,246,1037.00
11/29/2005,12:49,1260.00,1260.25,1259.75,1259.75,34,544,578.00
11/29/2005,12:50,1259.75,1260.00,1259.25,1259.75,1014,1235,2249.00
11/29/2005,12:51,1259.50,1260.50,1259.50,1260.50,2147,608,2755.00
11/29/2005,12:52,1260.50,1260.50,1260.25,1260.50,722,21,743.00
11/29/2005,12:53,1260.25,1260.50,1259.75,1260.00,955,2147,3102.00
11/29/2005,12:54,1259.75,1260.50,1259.75,1260.50,1872,414,2286.00
11/29/2005,12:55,1260.25,1260.75,1260.25,1260.50,438,561,999.00
11/29/2005,12:56,1260.50,1260.75,1260.25,1260.50,132,565,697.00
11/29/2005,12:57,1260.50,1261.25,1260.25,1261.25,2561,386,2947.00
11/29/2005,12:58,1261.25,1261.25,1260.75,1261.00,490,802,1292.00
11/29/2005,12:59,1261.25,1261.75,1261.00,1261.50,2193,201,2394.00
11/29/2005,13:00,1261.75,1261.75,1261.25,1261.25,415,600,1015.00
11/29/2005,13:01,1261.25,1261.75,1261.25,1261.50,649,78,727.00
11/29/2005,13:02,1261.50,1261.75,1261.25,1261.75,1653,1078,2731.00
11/29/2005,13:03,1261.75,1262.50,1261.75,1262.00,4231,2086,6317.00
11/29/2005,13:04,1261.75,1262.25,1261.75,1262.00,875,273,1148.00
11/29/2005,13:05,1262.00,1262.00,1261.75,1261.75,317,217,534.00
11/29/2005,13:06,1261.75,1262.25,1261.50,1262.00,1891,2406,4297.00
11/29/2005,13:07,1262.00,1262.00,1261.75,1261.75,866,393,1259.00
11/29/2005,13:08,1261.75,1262.00,1261.25,1261.50,346,1730,2076.00
11/29/2005,13:09,1261.50,1261.75,1261.50,1261.50,9,137,146.00
11/29/2005,13:10,1261.75,1261.75,1261.25,1261.75,250,492,742.00
11/29/2005,13:11,1261.75,1261.75,1261.25,1261.50,191,441,632.00
11/29/2005,13:12,1261.75,1261.75,1261.00,1261.25,301,970,1271.00
11/29/2005,13:13,1261.25,1261.50,1261.00,1261.50,320,662,982.00
11/29/2005,13:14,1261.50,1261.50,1261.25,1261.50,54,63,117.00
11/29/2005,13:15,1261.50,1261.50,1261.25,1261.25,30,113,143.00
11/29/2005,13:16,1261.25,1261.75,1261.25,1261.50,819,308,1127.00
11/29/2005,13:17,1261.50,1261.50,1260.50,1260.50,113,1786,1899.00
11/29/2005,13:18,1260.75,1261.00,1260.50,1260.50,535,301,836.00
11/29/2005,13:19,1260.50,1261.00,1260.50,1260.75,475,56,531.00
11/29/2005,13:20,1260.75,1261.00,1260.50,1260.75,540,296,836.00
11/29/2005,13:21,1260.75,1260.75,1260.50,1260.75,72,231,303.00
11/29/2005,13:22,1260.75,1261.00,1260.50,1261.00,388,34,422.00
11/29/2005,13:23,1260.75,1261.00,1260.00,1260.25,484,1604,2088.00
11/29/2005,13:24,1260.25,1260.50,1259.75,1259.75,619,1018,1637.00
11/29/2005,13:25,1260.00,1260.50,1259.75,1260.50,1436,346,1782.00
11/29/2005,13:26,1260.50,1260.50,1260.25,1260.50,694,101,795.00
11/29/2005,13:27,1260.50,1260.75,1260.25,1260.25,681,327,1008.00
11/29/2005,13:28,1260.25,1260.50,1260.25,1260.25,50,274,324.00
11/29/2005,13:29,1260.00,1260.25,1259.75,1260.00,354,994,1348.00
11/29/2005,13:30,1260.00,1260.00,1259.50,1259.75,73,1148,1221.00
11/29/2005,13:31,1259.75,1260.50,1259.25,1260.50,3449,1890,5339.00
11/29/2005,13:32,1260.50,1260.75,1260.25,1260.50,537,377,914.00
11/29/2005,13:33,1260.50,1260.75,1260.25,1260.50,166,222,388.00
11/29/2005,13:34,1260.25,1261.00,1260.25,1261.00,1137,38,1175.00
11/29/2005,13:35,1261.00,1261.50,1260.75,1261.50,2303,926,3229.00
11/29/2005,13:36,1261.50,1261.50,1261.00,1261.50,713,742,1455.00
11/29/2005,13:37,1261.50,1261.75,1261.25,1261.50,1162,379,1541.00
11/29/2005,13:38,1261.25,1261.50,1261.00,1261.00,294,429,723.00
11/29/2005,13:39,1261.00,1261.25,1260.75,1261.00,325,395,720.00
11/29/2005,13:40,1261.25,1261.25,1260.75,1260.75,134,326,460.00
11/29/2005,13:41,1260.75,1261.00,1260.75,1260.75,65,55,120.00
11/29/2005,13:42,1261.00,1261.75,1260.75,1261.50,1743,20,1763.00
11/29/2005,13:43,1261.75,1261.75,1261.00,1261.25,206,845,1051.00
11/29/2005,13:44,1261.25,1261.75,1261.25,1261.50,648,305,953.00
11/29/2005,13:45,1261.50,1262.25,1261.50,1262.00,2769,358,3127.00
11/29/2005,13:46,1262.00,1263.00,1261.75,1262.50,4486,1727,6213.00
11/29/2005,13:47,1262.75,1263.50,1262.50,1263.00,4884,1792,6676.00
11/29/2005,13:48,1263.00,1264.25,1263.00,1264.00,3991,2210,6201.00
11/29/2005,13:49,1264.00,1264.00,1263.25,1263.50,526,1400,1926.00
11/29/2005,13:50,1263.75,1263.75,1263.25,1263.25,838,988,1826.00
11/29/2005,13:51,1263.25,1263.50,1263.00,1263.50,535,954,1489.00
11/29/2005,13:52,1263.25,1263.50,1263.25,1263.25,156,106,262.00
11/29/2005,13:53,1263.50,1263.75,1263.25,1263.75,855,774,1629.00
11/29/2005,13:54,1263.75,1263.75,1262.75,1263.00,569,1517,2086.00
11/29/2005,13:55,1263.00,1263.50,1262.75,1263.00,1303,625,1928.00
11/29/2005,13:56,1263.00,1263.50,1263.00,1263.25,742,560,1302.00
11/29/2005,13:57,1263.00,1263.00,1262.75,1263.00,268,490,758.00
11/29/2005,13:58,1263.00,1263.00,1262.50,1262.75,447,1212,1659.00
11/29/2005,13:59,1262.75,1263.00,1262.75,1263.00,233,302,535.00
11/29/2005,14:00,1263.00,1263.25,1263.00,1263.00,181,340,521.00
11/29/2005,14:01,1263.00,1263.25,1262.75,1263.00,358,304,662.00
11/29/2005,14:02,1263.00,1263.25,1262.75,1263.00,131,357,488.00
11/29/2005,14:03,1263.00,1263.00,1262.50,1262.50,45,539,584.00
11/29/2005,14:04,1262.75,1262.75,1262.50,1262.75,68,53,121.00
11/29/2005,14:05,1262.75,1263.00,1262.75,1263.00,470,23,493.00
11/29/2005,14:06,1263.00,1263.25,1262.75,1262.75,432,1117,1549.00
11/29/2005,14:07,1262.75,1262.75,1261.50,1261.50,1015,5335,6350.00
11/29/2005,14:08,1261.75,1261.75,1261.00,1261.00,963,3192,4155.00
11/29/2005,14:09,1261.25,1261.75,1261.00,1261.50,1620,120,1740.00
11/29/2005,14:10,1261.50,1261.75,1261.50,1261.50,146,495,641.00
11/29/2005,14:11,1261.75,1262.00,1261.50,1261.75,625,644,1269.00
11/29/2005,14:12,1261.75,1262.00,1261.50,1261.75,360,37,397.00
11/29/2005,14:13,1261.75,1262.00,1261.50,1261.75,269,426,695.00
11/29/2005,14:14,1262.00,1262.00,1261.00,1261.00,22,1764,1786.00
11/29/2005,14:15,1261.25,1261.25,1260.75,1261.00,563,1743,2306.00
11/29/2005,14:16,1260.75,1261.50,1260.75,1261.50,990,155,1145.00
11/29/2005,14:17,1261.25,1262.25,1261.25,1262.25,1819,129,1948.00
11/29/2005,14:18,1262.25,1262.25,1261.75,1261.75,807,462,1269.00
11/29/2005,14:19,1262.00,1262.25,1261.75,1261.75,211,468,679.00
11/29/2005,14:20,1262.00,1262.25,1261.75,1261.75,430,1156,1586.00
11/29/2005,14:21,1261.75,1261.75,1261.25,1261.50,106,1000,1106.00
11/29/2005,14:22,1261.50,1262.00,1261.50,1261.75,432,280,712.00
11/29/2005,14:23,1261.50,1261.50,1261.25,1261.25,0,256,256.00
11/29/2005,14:24,1261.25,1261.50,1261.25,1261.50,22,16,38.00
11/29/2005,14:25,1261.50,1261.75,1260.50,1260.75,755,2437,3192.00
11/29/2005,14:26,1261.00,1261.50,1260.75,1261.50,870,580,1450.00
11/29/2005,14:27,1261.50,1261.50,1260.75,1261.25,362,784,1146.00
11/29/2005,14:28,1261.25,1262.00,1261.25,1261.50,1805,127,1932.00
11/29/2005,14:29,1261.50,1261.75,1261.25,1261.50,526,797,1323.00
11/29/2005,14:30,1261.50,1262.00,1261.50,1262.00,1560,46,1606.00
11/29/2005,14:31,1262.00,1262.25,1261.50,1261.50,372,930,1302.00
11/29/2005,14:32,1261.50,1261.50,1260.50,1260.75,246,1912,2158.00
11/29/2005,14:33,1260.75,1261.00,1260.50,1260.75,876,147,1023.00
11/29/2005,14:34,1260.75,1261.25,1260.75,1261.00,892,436,1328.00
11/29/2005,14:35,1260.75,1261.25,1260.50,1260.50,686,959,1645.00
11/29/2005,14:36,1260.50,1260.75,1260.25,1260.50,820,959,1779.00
11/29/2005,14:37,1260.50,1260.75,1260.25,1260.75,766,583,1349.00
11/29/2005,14:38,1260.75,1261.00,1260.00,1260.25,217,1319,1536.00
11/29/2005,14:39,1260.25,1260.50,1260.25,1260.50,449,427,876.00
11/29/2005,14:40,1260.50,1260.50,1260.25,1260.50,748,49,797.00
11/29/2005,14:41,1260.25,1260.50,1259.75,1259.75,329,2273,2602.00
11/29/2005,14:42,1259.75,1260.00,1259.50,1259.75,1593,1612,3205.00
11/29/2005,14:43,1259.75,1260.00,1259.25,1259.75,1371,2749,4120.00
11/29/2005,14:44,1259.50,1259.75,1259.50,1259.75,154,1652,1806.00
11/29/2005,14:45,1259.50,1260.50,1259.50,1260.25,2980,928,3908.00
11/29/2005,14:46,1260.25,1260.25,1260.00,1260.25,509,1316,1825.00
11/29/2005,14:47,1260.00,1260.25,1259.25,1259.25,377,1568,1945.00
11/29/2005,14:48,1259.25,1260.25,1259.25,1260.00,2678,709,3387.00
11/29/2005,14:49,1260.00,1260.25,1259.75,1260.00,97,322,419.00
11/29/2005,14:50,1259.75,1260.00,1259.75,1260.00,203,88,291.00
11/29/2005,14:51,1259.75,1260.00,1259.50,1259.50,45,1440,1485.00
11/29/2005,14:52,1259.50,1260.00,1259.50,1259.75,1291,312,1603.00
11/29/2005,14:53,1260.00,1260.00,1259.50,1259.75,115,486,601.00
11/29/2005,14:54,1259.75,1260.25,1259.25,1260.25,2856,1458,4314.00
11/29/2005,14:55,1260.25,1260.75,1260.00,1260.25,2470,1193,3663.00
11/29/2005,14:56,1260.25,1260.50,1259.75,1260.00,1080,1364,2444.00
11/29/2005,14:57,1260.00,1260.25,1259.50,1259.75,230,1010,1240.00
11/29/2005,14:58,1259.75,1260.00,1259.25,1259.25,1103,2151,3254.00
11/29/2005,14:59,1259.25,1260.00,1259.25,1259.50,1533,2849,4382.00
11/29/2005,15:00,1259.75,1259.75,1259.00,1259.00,2479,9041,11520.00
11/29/2005,15:01,1259.25,1259.50,1258.75,1259.50,5779,4430,10209.00
11/29/2005,15:02,1259.50,1260.50,1259.25,1259.50,3285,3078,6363.00
11/29/2005,15:03,1259.50,1259.75,1259.25,1259.50,178,529,707.00
11/29/2005,15:04,1259.25,1259.75,1259.00,1259.00,644,2212,2856.00
11/29/2005,15:05,1259.00,1259.75,1259.00,1259.50,1246,430,1676.00
11/29/2005,15:06,1259.50,1259.75,1259.25,1259.50,695,874,1569.00
11/29/2005,15:07,1259.50,1259.75,1259.50,1259.75,54,600,654.00
11/29/2005,15:08,1259.50,1259.75,1259.00,1259.50,402,1137,1539.00
11/29/2005,15:09,1259.50,1259.75,1259.25,1259.50,731,1201,1932.00
11/29/2005,15:10,1259.25,1259.50,1259.00,1259.00,748,1167,1915.00
11/29/2005,15:11,1259.25,1259.50,1259.00,1259.50,1780,99,1879.00
11/29/2005,15:12,1259.25,1259.75,1259.25,1259.50,557,631,1188.00
11/29/2005,15:13,1259.25,1259.50,1259.25,1259.25,244,1441,1685.00
11/29/2005,15:14,1259.50,1259.75,1259.25,1259.50,847,1296,2143.00
11/29/2005,15:15,1259.75,1260.00,1259.00,1259.25,2678,3311,5989.00
11/29/2005,15:31,1259.25,1259.50,1259.00,1259.50,670,135,805.00
11/29/2005,15:32,1259.50,1259.50,1259.25,1259.50,40,15,55.00
11/29/2005,15:33,1259.50,1259.50,1259.25,1259.25,132,6,138.00
11/29/2005,15:34,1259.50,1259.75,1259.25,1259.50,152,13,165.00
11/29/2005,15:35,1259.50,1259.75,1259.50,1259.50,2,21,23.00
11/29/2005,15:36,1259.50,1259.75,1259.50,1259.50,1,20,21.00
11/29/2005,15:37,1259.50,1259.50,1259.25,1259.25,0,210,210.00
11/29/2005,15:38,1259.25,1259.50,1259.25,1259.25,32,84,116.00
11/29/2005,15:39,1259.25,1259.25,1259.25,1259.25,0,5,5.00
11/29/2005,15:40,1259.25,1259.25,1259.25,1259.25,0,1,1.00
11/29/2005,15:41,1259.50,1259.75,1259.50,1259.75,62,0,62.00
11/29/2005,15:42,1259.50,1259.50,1259.50,1259.50,0,3,3.00
11/29/2005,15:43,1259.50,1259.75,1259.50,1259.75,1,6,7.00
11/29/2005,15:44,1259.50,1259.75,1259.50,1259.75,1,7,8.00
11/29/2005,15:45,1259.50,1260.25,1259.50,1260.25,438,50,488.00
11/29/2005,15:46,1260.00,1260.25,1260.00,1260.00,1,99,100.00
11/29/2005,15:47,1260.00,1260.25,1259.75,1260.00,2,161,163.00
11/29/2005,15:48,1260.00,1260.25,1260.00,1260.25,39,0,39.00
11/29/2005,15:49,1260.00,1260.25,1260.00,1260.00,11,41,52.00
11/29/2005,15:50,1260.25,1260.50,1260.25,1260.25,191,40,231.00
11/29/2005,15:51,1260.25,1260.25,1260.00,1260.00,0,159,159.00
11/29/2005,15:53,1260.25,1260.25,1260.25,1260.25,10,0,10.00
11/29/2005,15:54,1260.00,1260.00,1260.00,1260.00,0,1,1.00
11/29/2005,15:55,1260.25,1260.25,1260.00,1260.00,1,2,3.00
11/29/2005,15:56,1260.25,1260.25,1260.25,1260.25,1,0,1.00
11/29/2005,15:57,1260.00,1260.00,1260.00,1260.00,0,2,2.00
11/29/2005,15:58,1260.00,1260.25,1260.00,1260.25,2,1,3.00
11/29/2005,15:59,1260.25,1260.25,1260.25,1260.25,28,0,28.00
11/29/2005,16:00,1260.25,1260.50,1260.00,1260.25,8,155,163.00
11/29/2005,17:01,1259.50,1259.50,1259.25,1259.50,1,15,16.00
11/29/2005,17:02,1259.50,1259.50,1259.50,1259.50,36,0,36.00
11/29/2005,17:03,1259.50,1259.50,1259.50,1259.50,11,0,11.00
11/29/2005,17:04,1259.50,1259.50,1259.50,1259.50,1,0,1.00
11/29/2005,17:05,1259.50,1259.50,1259.50,1259.50,56,0,56.00
11/29/2005,17:07,1259.75,1259.75,1259.75,1259.75,1,0,1.00
11/29/2005,17:10,1259.75,1259.75,1259.75,1259.75,1,0,1.00
11/29/2005,17:13,1259.50,1259.75,1259.25,1259.75,1,111,112.00
11/29/2005,17:14,1259.50,1259.75,1259.50,1259.75,6,8,14.00
11/29/2005,17:18,1259.75,1259.75,1259.75,1259.75,1,0,1.00
11/29/2005,17:19,1259.50,1259.50,1259.50,1259.50,0,3,3.00
11/29/2005,17:20,1259.75,1259.75,1259.50,1259.50,3,1,4.00
11/29/2005,17:21,1259.75,1259.75,1259.75,1259.75,25,0,25.00
11/29/2005,17:25,1259.75,1259.75,1259.75,1259.75,24,0,24.00
11/29/2005,17:26,1259.75,1259.75,1259.75,1259.75,8,0,8.00
11/29/2005,17:29,1259.75,1259.75,1259.75,1259.75,51,0,51.00
11/29/2005,17:32,1260.00,1260.00,1260.00,1260.00,2,0,2.00
11/29/2005,17:33,1260.00,1260.00,1260.00,1260.00,1,0,1.00
11/29/2005,17:36,1260.00,1260.00,1259.75,1259.75,1,1,2.00
11/29/2005,17:38,1259.75,1260.00,1259.75,1260.00,3,1,4.00
11/29/2005,17:39,1260.00,1260.00,1259.75,1259.75,2,2,4.00
11/29/2005,17:42,1260.00,1260.00,1260.00,1260.00,1,0,1.00
11/29/2005,17:44,1260.00,1260.00,1260.00,1260.00,2,0,2.00
11/29/2005,17:46,1260.00,1260.00,1260.00,1260.00,1,0,1.00
11/29/2005,17:48,1260.00,1260.00,1260.00,1260.00,6,0,6.00
11/29/2005,17:49,1260.00,1260.00,1259.75,1259.75,2,1,3.00
11/29/2005,17:50,1260.00,1260.00,1259.75,1259.75,1,10,11.00
11/29/2005,17:51,1260.00,1260.00,1260.00,1260.00,10,0,10.00
11/29/2005,17:52,1260.00,1260.00,1260.00,1260.00,3,0,3.00
11/29/2005,17:56,1260.00,1260.00,1260.00,1260.00,2,0,2.00
11/29/2005,17:57,1260.25,1260.25,1260.25,1260.25,1,0,1.00
11/29/2005,18:01,1260.25,1260.25,1260.00,1260.00,5,1,6.00
11/29/2005,18:02,1260.25,1260.25,1260.25,1260.25,42,0,42.00
11/29/2005,18:03,1260.25,1260.25,1260.25,1260.25,80,0,80.00
11/29/2005,18:04,1260.25,1260.50,1260.25,1260.50,8,0,8.00
11/29/2005,18:05,1260.25,1260.50,1260.25,1260.50,1,6,7.00
11/29/2005,18:06,1260.50,1260.50,1260.50,1260.50,2,0,2.00
11/29/2005,18:07,1260.50,1260.50,1260.50,1260.50,1,0,1.00
11/29/2005,18:08,1260.50,1260.50,1260.25,1260.25,3,5,8.00
11/29/2005,18:09,1260.50,1260.50,1260.50,1260.50,144,0,144.00
11/29/2005,18:11,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,18:13,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,18:14,1260.50,1260.50,1260.50,1260.50,0,11,11.00
11/29/2005,18:15,1260.50,1260.50,1260.50,1260.50,0,24,24.00
11/29/2005,18:16,1260.50,1260.50,1260.50,1260.50,0,7,7.00
11/29/2005,18:17,1260.50,1260.50,1260.50,1260.50,0,11,11.00
11/29/2005,18:18,1260.50,1260.50,1260.50,1260.50,0,3,3.00
11/29/2005,18:19,1260.75,1260.75,1260.50,1260.50,1,1,2.00
11/29/2005,18:20,1260.75,1260.75,1260.50,1260.50,1,7,8.00
11/29/2005,18:21,1260.50,1260.50,1260.50,1260.50,0,2,2.00
11/29/2005,18:22,1260.75,1260.75,1260.75,1260.75,4,0,4.00
11/29/2005,18:23,1260.50,1260.75,1260.50,1260.50,2,2,4.00
11/29/2005,18:24,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,18:28,1260.50,1260.75,1260.50,1260.75,1,1,2.00
11/29/2005,18:29,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,18:32,1260.50,1260.75,1260.50,1260.75,1,2,3.00
11/29/2005,18:34,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,18:35,1260.50,1260.50,1260.50,1260.50,0,5,5.00
11/29/2005,18:37,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,18:41,1260.75,1260.75,1260.75,1260.75,20,0,20.00
11/29/2005,18:47,1260.50,1260.50,1260.50,1260.50,0,3,3.00
11/29/2005,18:48,1260.50,1260.50,1260.50,1260.50,0,4,4.00
11/29/2005,18:49,1260.50,1260.50,1260.50,1260.50,0,16,16.00
11/29/2005,18:50,1260.50,1260.75,1260.50,1260.75,20,5,25.00
11/29/2005,18:52,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,18:53,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,18:59,1260.75,1260.75,1260.75,1260.75,5,0,5.00
11/29/2005,19:01,1260.75,1260.75,1260.50,1260.50,9,5,14.00
11/29/2005,19:02,1260.50,1260.50,1260.50,1260.50,0,2,2.00
11/29/2005,19:05,1260.50,1260.50,1260.50,1260.50,0,2,2.00
11/29/2005,19:06,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,19:07,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,19:10,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,19:11,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,19:12,1260.50,1260.75,1260.50,1260.75,159,3,162.00
11/29/2005,19:13,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,19:14,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,19:21,1260.75,1260.75,1260.75,1260.75,28,0,28.00
11/29/2005,19:22,1260.75,1261.00,1260.75,1260.75,8,8,16.00
11/29/2005,19:23,1260.75,1260.75,1260.75,1260.75,0,5,5.00
11/29/2005,19:25,1260.75,1260.75,1260.75,1260.75,0,3,3.00
11/29/2005,19:26,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/29/2005,19:27,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,19:29,1260.75,1260.75,1260.75,1260.75,3,0,3.00
11/29/2005,19:30,1260.75,1260.75,1260.75,1260.75,7,0,7.00
11/29/2005,19:31,1260.75,1260.75,1260.75,1260.75,3,0,3.00
11/29/2005,19:33,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,19:37,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,19:38,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,19:39,1260.50,1260.50,1260.50,1260.50,0,50,50.00
11/29/2005,19:41,1260.50,1260.50,1260.25,1260.25,0,50,50.00
11/29/2005,19:43,1260.50,1260.50,1260.00,1260.00,29,174,203.00
11/29/2005,19:44,1260.00,1260.25,1260.00,1260.00,7,65,72.00
11/29/2005,19:45,1260.00,1260.00,1260.00,1260.00,0,49,49.00
11/29/2005,19:46,1260.00,1260.00,1260.00,1260.00,0,4,4.00
11/29/2005,19:47,1260.00,1260.00,1260.00,1260.00,0,1,1.00
11/29/2005,19:48,1260.25,1260.25,1260.00,1260.00,20,20,40.00
11/29/2005,19:51,1260.25,1260.25,1260.25,1260.25,1,0,1.00
11/29/2005,19:53,1260.00,1260.00,1260.00,1260.00,0,8,8.00
11/29/2005,19:55,1260.25,1260.25,1260.25,1260.25,6,0,6.00
11/29/2005,19:57,1260.25,1260.25,1260.25,1260.25,20,0,20.00
11/29/2005,19:59,1260.25,1260.25,1260.25,1260.25,1,0,1.00
11/29/2005,20:00,1260.50,1260.50,1260.50,1260.50,1,0,1.00
11/29/2005,20:01,1260.00,1260.00,1260.00,1260.00,0,1,1.00
11/29/2005,20:02,1260.25,1260.25,1260.25,1260.25,1,0,1.00
11/29/2005,20:04,1260.25,1260.25,1260.25,1260.25,5,0,5.00
11/29/2005,20:06,1260.25,1260.25,1260.25,1260.25,7,0,7.00
11/29/2005,20:09,1260.50,1260.50,1260.25,1260.25,1,2,3.00
11/29/2005,20:11,1260.25,1260.25,1260.25,1260.25,0,3,3.00
11/29/2005,20:13,1260.25,1260.25,1260.25,1260.25,0,20,20.00
11/29/2005,20:17,1260.25,1260.25,1260.25,1260.25,0,3,3.00
11/29/2005,20:23,1260.25,1260.25,1260.25,1260.25,0,10,10.00
11/29/2005,20:24,1260.50,1260.50,1260.50,1260.50,4,0,4.00
11/29/2005,20:26,1260.50,1260.50,1260.50,1260.50,5,0,5.00
11/29/2005,20:27,1260.50,1260.50,1260.50,1260.50,12,0,12.00
11/29/2005,20:29,1260.50,1260.50,1260.50,1260.50,10,0,10.00
11/29/2005,20:31,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,20:33,1260.75,1260.75,1260.75,1260.75,17,0,17.00
11/29/2005,20:34,1260.75,1261.00,1260.75,1261.00,13,0,13.00
11/29/2005,20:35,1260.75,1260.75,1260.75,1260.75,0,10,10.00
11/29/2005,20:40,1260.75,1260.75,1260.75,1260.75,0,25,25.00
11/29/2005,20:41,1260.75,1261.00,1260.75,1261.00,1,2,3.00
11/29/2005,20:42,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/29/2005,20:46,1261.00,1261.00,1261.00,1261.00,4,0,4.00
11/29/2005,20:48,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/29/2005,20:50,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/29/2005,20:51,1261.00,1261.00,1260.75,1260.75,2,3,5.00
11/29/2005,20:54,1260.75,1260.75,1260.75,1260.75,0,5,5.00
11/29/2005,21:02,1260.75,1260.75,1260.75,1260.75,0,4,4.00
11/29/2005,21:06,1260.75,1260.75,1260.75,1260.75,0,74,74.00
11/29/2005,21:10,1260.75,1260.75,1260.75,1260.75,0,31,31.00
11/29/2005,21:18,1260.75,1260.75,1260.75,1260.75,0,3,3.00
11/29/2005,21:20,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/29/2005,21:21,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,21:23,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,21:24,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,21:28,1260.50,1260.50,1260.50,1260.50,0,76,76.00
11/29/2005,21:29,1260.50,1260.50,1260.50,1260.50,0,17,17.00
11/29/2005,21:30,1260.50,1260.50,1260.50,1260.50,0,4,4.00
11/29/2005,21:32,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,21:35,1260.50,1260.50,1260.50,1260.50,0,4,4.00
11/29/2005,21:36,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,21:37,1260.50,1260.50,1260.50,1260.50,0,12,12.00
11/29/2005,21:38,1260.50,1260.50,1260.50,1260.50,0,31,31.00
11/29/2005,21:39,1260.50,1260.50,1260.50,1260.50,0,6,6.00
11/29/2005,21:40,1260.50,1260.50,1260.50,1260.50,0,41,41.00
11/29/2005,21:45,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,21:46,1260.50,1260.50,1260.50,1260.50,0,3,3.00
11/29/2005,21:49,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,21:50,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,21:55,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,22:00,1260.50,1260.50,1260.50,1260.50,0,20,20.00
11/29/2005,22:01,1260.50,1260.50,1260.50,1260.50,0,5,5.00
11/29/2005,22:03,1260.50,1260.50,1260.50,1260.50,0,9,9.00
11/29/2005,22:04,1260.50,1260.50,1260.50,1260.50,0,10,10.00
11/29/2005,22:05,1260.50,1260.50,1260.50,1260.50,0,1,1.00
11/29/2005,22:08,1260.50,1260.50,1260.50,1260.50,0,2,2.00
11/29/2005,22:10,1260.75,1260.75,1260.50,1260.50,6,1,7.00
11/29/2005,22:11,1260.75,1260.75,1260.75,1260.75,5,0,5.00
11/29/2005,22:24,1260.50,1260.50,1260.50,1260.50,0,3,3.00
11/29/2005,22:30,1260.75,1260.75,1260.75,1260.75,49,0,49.00
11/29/2005,22:31,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,22:33,1260.75,1260.75,1260.75,1260.75,5,0,5.00
11/29/2005,22:34,1260.75,1261.25,1260.75,1261.00,276,5,281.00
11/29/2005,22:35,1261.00,1261.00,1261.00,1261.00,46,0,46.00
11/29/2005,22:36,1261.00,1261.00,1261.00,1261.00,9,0,9.00
11/29/2005,22:38,1261.00,1261.00,1261.00,1261.00,43,0,43.00
11/29/2005,22:40,1261.00,1261.00,1261.00,1261.00,2,0,2.00
11/29/2005,22:41,1261.25,1261.25,1261.25,1261.25,1,0,1.00
11/29/2005,22:43,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/29/2005,22:44,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/29/2005,22:48,1261.25,1261.25,1261.00,1261.00,1,8,9.00
11/29/2005,22:57,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/29/2005,22:58,1261.00,1261.00,1261.00,1261.00,0,3,3.00
11/29/2005,22:59,1261.00,1261.00,1261.00,1261.00,0,6,6.00
11/29/2005,23:00,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/29/2005,23:01,1261.00,1261.00,1261.00,1261.00,0,8,8.00
11/29/2005,23:03,1261.00,1261.00,1261.00,1261.00,0,1,1.00
11/29/2005,23:05,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/29/2005,23:06,1261.00,1261.00,1261.00,1261.00,13,0,13.00
11/29/2005,23:08,1261.00,1261.00,1260.75,1260.75,14,1,15.00
11/29/2005,23:09,1261.00,1261.00,1260.75,1260.75,44,73,117.00
11/29/2005,23:12,1261.00,1261.00,1260.75,1260.75,37,3,40.00
11/29/2005,23:16,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/29/2005,23:17,1261.00,1261.00,1260.75,1260.75,1,1,2.00
11/29/2005,23:20,1261.00,1261.00,1261.00,1261.00,1,0,1.00
11/29/2005,23:21,1260.75,1260.75,1260.75,1260.75,0,1,1.00
11/29/2005,23:22,1261.00,1261.00,1260.75,1260.75,4,2,6.00
11/29/2005,23:28,1260.75,1260.75,1260.75,1260.75,0,43,43.00
11/29/2005,23:29,1260.75,1260.75,1260.50,1260.50,0,11,11.00
11/29/2005,23:30,1260.75,1260.75,1260.75,1260.75,16,0,16.00
11/29/2005,23:31,1260.75,1260.75,1260.75,1260.75,30,0,30.00
11/29/2005,23:32,1260.75,1260.75,1260.75,1260.75,5,0,5.00
11/29/2005,23:33,1260.75,1260.75,1260.75,1260.75,7,0,7.00
11/29/2005,23:34,1260.75,1260.75,1260.75,1260.75,13,0,13.00
11/29/2005,23:35,1260.75,1260.75,1260.75,1260.75,12,0,12.00
11/29/2005,23:36,1260.75,1260.75,1260.75,1260.75,38,0,38.00
11/29/2005,23:37,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,23:38,1260.75,1260.75,1260.75,1260.75,6,0,6.00
11/29/2005,23:39,1260.75,1260.75,1260.75,1260.75,4,0,4.00
11/29/2005,23:42,1260.75,1260.75,1260.75,1260.75,8,0,8.00
11/29/2005,23:43,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,23:46,1260.75,1260.75,1260.75,1260.75,1,0,1.00
11/29/2005,23:51,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/29/2005,23:52,1260.75,1260.75,1260.75,1260.75,4,0,4.00
11/29/2005,23:56,1260.75,1260.75,1260.75,1260.75,2,0,2.00
11/30/2005,00:01,1260.50,1260.50,1260.50,1260.50,0,107,107.00
11/30/2005,00:03,1260.50,1260.50,1260.50,1260.50,0,50,50.00
11/30/2005,00:04,1260.50,1260.50,1260.50,1260.50,0,66,66.00
11/30/2005,00:05,1260.50,1260.50,1260.50,1260.50,0,48,48.00
11/30/2005,00:06,1260.50,1260.50,1260.50,1260.50,0,2,2.00
11/30/2005,00:07,1260.25,1260.25,1260.00,1260.25,20,227,247.00
11/30/2005,00:08,1260.25,1260.25,1260.25,1260.25,15,0,15.00
11/30/2005,00:09,1260.25,1260.25,1260.25,1260.25,1,0,1.00
11/30/2005,00:11,1260.25,1260.25,1260.25,1260.25,12,0,12.00
11/30/2005,00:14,1260.00,1260.00,1260.00,1260.00,0,1,1.00
11/30/2005,00:15,1260.00,1260.00,1260.00,1260.00,0,122,122.00
11/30/2005,00:16,1260.00,1260.00,1260.00,1260.00,0,5,5.00
11/30/2005,00:18,1260.00,1260.00,1260.00,1260.00,0,18,18.00
11/30/2005,00:19,1260.00,1260.00,1260.00,1260.00,0,20,20.00
11/30/2005,00:21,1259.75,1259.75,1259.75,1259.75,0,37,37.00
11/30/2005,00:22,1259.75,1259.75,1259.75,1259.75,0,93,93.00
11/30/2005,00:23,1259.75,1259.75,1259.75,1259.75,0,2,2.00
11/30/2005,00:24,1259.75,1260.00,1259.75,1260.00,20,6,26.00
11/30/2005,00:28,1259.75,1259.75,1259.75,1259.75,0,1,1.00
11/30/2005,00:29,1259.75,1259.75,1259.75,1259.75,0,12,12.00
11/30/2005,00:31,1259.50,1259.75,1259.50,1259.75,10,4,14.00
11/30/2005,00:32,1259.50,1259.50,1259.50,1259.50,0,1,1.00
11/30/2005,00:33,1259.75,1259.75,1259.75,1259.75,13,0,13.00
11/30/2005,00:38,1259.75,1259.75,1259.75,1259.75,4,0,4.00
11/30/2005,00:42,1259.50,1259.50,1259.50,1259.50,0,15,15.00
11/30/2005,00:43,1259.50,1259.50,1259.50,1259.50,0,8,8.00
11/30/2005,00:44,1259.50,1259.50,1259.50,1259.50,0,3,3.00
11/30/2005,00:46,1259.75,1259.75,1259.75,1259.75,45,0,45.00
11/30/2005,00:48,1259.75,1259.75,1259.75,1259.75,70,0,70.00
11/30/2005,00:49,1259.75,1259.75,1259.75,1259.75,38,0,38.00
11/30/2005,00:50,1259.50,1259.50,1259.50,1259.50,0,5,5.00
11/30/2005,00:51,1259.75,1259.75,1259.75,1259.75,5,0,5.00
11/30/2005,00:52,1260.00,1260.00,1260.00,1260.00,2,0,2.00
11/30/2005,00:53,1260.00,1260.00,1260.00,1260.00,20,0,20.00
11/30/2005,00:54,1259.75,1259.75,1259.75,1259.75,0,2,2.00
11/30/2005,00:58,1259.75,1259.75,1259.75,1259.75,0,2,2.00
11/30/2005,01:00,1259.75,1260.00,1259.75,1260.00,4,1,5.00
11/30/2005,01:01,1260.00,1260.00,1259.75,1259.75,24,4,28.00
11/30/2005,01:03,1260.00,1260.00,1260.00,1260.00,1,0,1.00
11/30/2005,01:09,1260.00,1260.00,1260.00,1260.00,1,0,1.00
11/30/2005,01:13,1259.75,1259.75,1259.75,1259.75,0,1,1.00
11/30/2005,01:14,1259.75,1259.75,1259.75,1259.75,0,2,2.00
11/30/2005,01:15,1259.75,1259.75,1259.75,1259.75,0,17,17.00
11/30/2005,01:16,1259.75,1259.75,1259.75,1259.75,0,1,1.00
11/30/2005,01:17,1259.50,1259.50,1259.50,1259.50,0,1,1.00
11/30/2005,01:18,1259.75,1259.75,1259.75,1259.75,13,0,13.00
11/30/2005,01:19,1259.75,1259.75,1259.75,1259.75,4,0,4.00
11/30/2005,01:20,1259.75,1259.75,1259.75,1259.75,10,0,10.00
11/30/2005,01:22,1259.75,1259.75,1259.75,1259.75,5,0,5.00
11/30/2005,01:23,1259.75,1259.75,1259.75,1259.75,1,0,1.00
11/30/2005,01:28,1259.75,1260.00,1259.75,1260.00,19,0,19.00
11/30/2005,01:29,1260.00,1260.00,1259.75,1259.75,8,3,11.00
11/30/2005,01:31,1259.75,1259.75,1259.75,1259.75,0,4,4.00
11/30/2005,01:32,1259.75,1259.75,1259.75,1259.75,0,8,8.00
11/30/2005,01:34,1259.75,1259.75,1259.75,1259.75,0,2,2.00
11/30/2005,01:35,1259.50,1259.50,1259.50,1259.50,0,2,2.00
11/30/2005,01:47,1259.50,1259.50,1259.50,1259.50,0,4,4.00
11/30/2005,01:48,1259.75,1259.75,1259.75,1259.75,1,0,1.00
11/30/2005,01:50,1259.75,1259.75,1259.75,1259.75,2,0,2.00
11/30/2005,01:51,1259.75,1259.75,1259.75,1259.75,145,0,145.00
11/30/2005,01:52,1260.00,1260.00,1259.75,1259.75,1,32,33.00
11/30/2005,01:53,1259.75,1259.75,1259.75,1259.75,0,7,7.00
11/30/2005,01:54,1260.00,1260.00,1260.00,1260.00,86,0,86.00
11/30/2005,01:55,1260.00,1260.00,1259.75,1259.75,17,2,19.00
11/30/2005,01:56,1259.75,1259.75,1259.75,1259.75,0,21,21.00
11/30/2005,01:57,1259.75,1259.75,1259.75,1259.75,0,53,53.00
11/30/2005,01:59,1259.50,1259.50,1259.50,1259.50,0,32,32.00
11/30/2005,02:00,1259.75,1259.75,1259.50,1259.50,10,58,68.00
11/30/2005,02:01,1259.50,1259.50,1259.25,1259.25,10,155,165.00
11/30/2005,02:02,1259.25,1259.25,1258.75,1259.25,71,496,567.00
11/30/2005,02:03,1259.25,1259.25,1259.00,1259.25,104,75,179.00
11/30/2005,02:04,1259.25,1259.50,1259.00,1259.50,147,25,172.00
11/30/2005,02:05,1259.25,1259.50,1259.25,1259.25,20,131,151.00
11/30/2005,02:06,1259.25,1259.25,1259.25,1259.25,0,97,97.00
11/30/2005,02:07,1259.25,1259.25,1259.00,1259.00,0,77,77.00
11/30/2005,02:08,1259.00,1259.00,1258.50,1258.50,0,120,120.00
11/30/2005,02:09,1258.75,1258.75,1258.75,1258.75,127,0,127.00
11/30/2005,02:10,1258.75,1258.75,1258.75,1258.75,36,0,36.00
11/30/2005,02:11,1258.75,1259.00,1258.75,1259.00,190,0,190.00
11/30/2005,02:12,1258.75,1258.75,1258.50,1258.75,3,85,88.00
11/30/2005,02:13,1258.75,1258.75,1258.75,1258.75,5,0,5.00
11/30/2005,02:14,1258.75,1258.75,1258.00,1258.00,89,661,750.00
11/30/2005,02:15,1258.00,1258.25,1258.00,1258.00,10,234,244.00
11/30/2005,02:16,1258.00,1258.00,1258.00,1258.00,0,2,2.00
11/30/2005,02:17,1258.00,1258.00,1257.50,1257.50,5,279,284.00
11/30/2005,02:18,1257.75,1257.75,1257.50,1257.75,179,34,213.00
11/30/2005,02:19,1257.75,1257.75,1257.75,1257.75,157,0,157.00
11/30/2005,02:20,1257.50,1257.75,1257.50,1257.75,46,1,47.00
11/30/2005,02:21,1258.00,1258.00,1257.75,1257.75,3,73,76.00
11/30/2005,02:22,1257.75,1257.75,1257.75,1257.75,0,26,26.00
11/30/2005,02:23,1257.75,1257.75,1257.50,1257.50,0,272,272.00
11/30/2005,02:24,1257.50,1257.75,1257.50,1257.75,49,28,77.00
11/30/2005,02:25,1257.75,1258.00,1257.75,1258.00,251,0,251.00
11/30/2005,02:26,1258.00,1258.25,1258.00,1258.25,37,0,37.00
11/30/2005,02:27,1258.25,1258.25,1258.25,1258.25,77,0,77.00
11/30/2005,02:28,1258.25,1258.25,1258.00,1258.25,73,5,78.00
11/30/2005,02:29,1258.25,1258.25,1258.25,1258.25,111,0,111.00
11/30/2005,02:30,1258.25,1258.25,1258.25,1258.25,54,0,54.00
11/30/2005,02:31,1258.00,1258.25,1258.00,1258.00,154,34,188.00
11/30/2005,02:32,1258.00,1258.00,1258.00,1258.00,0,2,2.00
11/30/2005,02:33,1258.25,1258.25,1258.25,1258.25,20,0,20.00
11/30/2005,02:34,1258.00,1258.00,1258.00,1258.00,0,10,10.00
11/30/2005,02:35,1258.00,1258.00,1258.00,1258.00,0,1,1.00
11/30/2005,02:36,1258.00,1258.00,1258.00,1258.00,0,137,137.00
11/30/2005,02:37,1258.25,1258.25,1258.25,1258.25,36,0,36.00
11/30/2005,02:39,1258.25,1258.25,1258.00,1258.00,3,47,50.00
11/30/2005,02:40,1258.00,1258.00,1258.00,1258.00,0,64,64.00
11/30/2005,02:41,1257.75,1257.75,1257.75,1257.75,0,11,11.00
11/30/2005,02:42,1257.75,1257.75,1257.75,1257.75,0,280,280.00
11/30/2005,02:43,1257.75,1257.75,1257.75,1257.75,0,51,51.00
11/30/2005,02:44,1257.50,1257.75,1257.50,1257.50,21,34,55.00
11/30/2005,02:45,1257.50,1257.50,1257.50,1257.50,0,50,50.00
11/30/2005,02:46,1257.50,1257.50,1257.50,1257.50,0,2,2.00
11/30/2005,02:47,1257.50,1257.75,1257.25,1257.25,150,359,509.00
11/30/2005,02:48,1257.25,1257.50,1257.25,1257.50,131,3,134.00
11/30/2005,02:49,1257.50,1257.50,1257.50,1257.50,49,0,49.00
11/30/2005,02:50,1257.50,1257.75,1257.50,1257.50,112,1,113.00
11/30/2005,02:53,1257.50,1257.75,1257.50,1257.50,1,254,255.00
11/30/2005,02:54,1257.50,1257.75,1257.50,1257.50,85,58,143.00
11/30/2005,02:55,1257.75,1257.75,1257.50,1257.50,2,133,135.00
11/30/2005,02:56,1257.50,1257.50,1257.50,1257.50,0,124,124.00
11/30/2005,02:57,1257.50,1257.50,1257.50,1257.50,0,6,6.00
11/30/2005,02:58,1257.75,1257.75,1257.50,1257.75,13,83,96.00
11/30/2005,02:59,1257.75,1257.75,1257.50,1257.50,45,18,63.00
11/30/2005,03:00,1257.50,1257.50,1257.50,1257.50,0,123,123.00
11/30/2005,03:01,1257.50,1257.50,1257.50,1257.50,0,33,33.00
11/30/2005,03:02,1257.50,1257.50,1257.25,1257.50,15,2,17.00
11/30/2005,03:03,1257.25,1257.25,1256.50,1256.75,137,960,1097.00
11/30/2005,03:04,1256.75,1257.00,1256.75,1256.75,160,212,372.00
11/30/2005,03:05,1256.75,1257.00,1256.50,1256.75,163,327,490.00
11/30/2005,03:06,1257.00,1257.00,1257.00,1257.00,1,0,1.00
11/30/2005,03:07,1256.75,1257.00,1256.50,1256.50,27,387,414.00
11/30/2005,03:08,1256.50,1256.50,1256.25,1256.50,51,168,219.00
11/30/2005,03:09,1256.50,1256.75,1256.50,1256.75,106,20,126.00
11/30/2005,03:10,1256.75,1257.00,1256.75,1257.00,145,0,145.00
11/30/2005,03:11,1257.00,1257.25,1257.00,1257.00,92,4,96.00
11/30/2005,03:12,1257.00,1257.25,1257.00,1257.25,83,1,84.00
11/30/2005,03:13,1257.25,1257.50,1257.25,1257.25,82,83,165.00
11/30/2005,03:14,1257.25,1257.75,1257.25,1257.75,287,27,314.00
11/30/2005,03:15,1257.75,1257.75,1257.75,1257.75,73,0,73.00
11/30/2005,03:16,1257.50,1257.50,1257.50,1257.50,0,37,37.00
11/30/2005,03:17,1257.25,1257.25,1257.25,1257.25,0,92,92.00
11/30/2005,03:18,1257.25,1257.25,1257.00,1257.25,6,11,17.00
11/30/2005,03:19,1257.25,1257.25,1257.25,1257.25,31,0,31.00
11/30/2005,03:20,1257.25,1257.50,1257.25,1257.50,21,0,21.00
11/30/2005,03:21,1257.25,1257.50,1257.25,1257.50,3,86,89.00
11/30/2005,03:22,1257.50,1257.50,1257.50,1257.50,2,0,2.00
11/30/2005,03:23,1257.25,1257.50,1257.25,1257.50,51,6,57.00
11/30/2005,03:24,1257.50,1257.50,1257.50,1257.50,3,0,3.00
11/30/2005,03:25,1257.50,1257.50,1257.50,1257.50,25,0,25.00
11/30/2005,03:26,1257.75,1257.75,1257.50,1257.50,1,18,19.00
11/30/2005,03:27,1257.50,1257.50,1257.50,1257.50,0,17,17.00
11/30/2005,03:28,1257.50,1257.75,1257.50,1257.75,15,10,25.00
11/30/2005,03:29,1257.75,1257.75,1257.75,1257.75,21,0,21.00
11/30/2005,03:30,1257.75,1257.75,1257.75,1257.75,49,0,49.00
11/30/2005,03:31,1257.75,1257.75,1257.75,1257.75,123,0,123.00
11/30/2005,03:32,1257.50,1257.75,1257.50,1257.50,1,112,113.00
11/30/2005,03:33,1257.50,1257.75,1257.50,1257.50,4,34,38.00
11/30/2005,03:34,1257.50,1257.50,1257.50,1257.50,0,125,125.00
11/30/2005,03:36,1257.75,1257.75,1257.75,1257.75,65,0,65.00
11/30/2005,03:37,1257.75,1257.75,1257.75,1257.75,11,0,11.00
11/30/2005,03:38,1258.00,1258.00,1257.75,1257.75,2,10,12.00
11/30/2005,03:39,1257.75,1257.75,1257.75,1257.75,0,14,14.00
11/30/2005,03:40,1257.75,1258.00,1257.75,1257.75,4,26,30.00
11/30/2005,03:41,1257.75,1257.75,1257.75,1257.75,0,9,9.00
11/30/2005,03:42,1257.75,1257.75,1257.50,1257.75,6,9,15.00
11/30/2005,03:43,1257.50,1257.50,1257.50,1257.50,0,15,15.00
11/30/2005,03:44,1257.50,1257.50,1257.50,1257.50,0,11,11.00
11/30/2005,03:45,1257.75,1257.75,1257.75,1257.75,36,0,36.00
11/30/2005,03:46,1257.75,1257.75,1257.75,1257.75,1,0,1.00
11/30/2005,03:47,1257.75,1258.00,1257.75,1258.00,71,0,71.00
11/30/2005,03:48,1257.75,1257.75,1257.75,1257.75,0,8,8.00
11/30/2005,03:49,1257.75,1257.75,1257.75,1257.75,0,5,5.00
11/30/2005,03:50,1257.75,1257.75,1257.50,1257.50,3,212,215.00
11/30/2005,03:52,1257.50,1257.50,1257.25,1257.25,0,98,98.00
11/30/2005,03:53,1257.25,1257.25,1257.00,1257.00,5,78,83.00
11/30/2005,03:54,1257.00,1257.25,1257.00,1257.00,5,114,119.00
11/30/2005,03:55,1257.00,1257.00,1256.25,1256.50,24,305,329.00
11/30/2005,03:56,1256.50,1256.75,1256.25,1256.75,92,1,93.00
11/30/2005,03:57,1256.75,1257.00,1256.50,1257.00,277,4,281.00
11/30/2005,03:58,1257.00,1257.00,1256.50,1256.75,22,47,69.00
11/30/2005,03:59,1256.50,1257.00,1256.50,1257.00,183,11,194.00
11/30/2005,04:00,1257.00,1257.00,1256.50,1256.50,16,126,142.00
11/30/2005,04:01,1256.75,1256.75,1256.75,1256.75,112,0,112.00
11/30/2005,04:02,1256.75,1257.00,1256.75,1257.00,122,0,122.00
11/30/2005,04:03,1257.00,1257.25,1257.00,1257.00,171,72,243.00
11/30/2005,04:04,1256.75,1257.00,1256.50,1256.50,5,287,292.00
11/30/2005,04:05,1256.75,1256.75,1256.75,1256.75,41,0,41.00
11/30/2005,04:06,1256.75,1257.00,1256.50,1256.75,148,21,169.00
11/30/2005,04:07,1257.00,1257.00,1256.75,1256.75,2,2,4.00
11/30/2005,04:08,1256.75,1256.75,1256.75,1256.75,0,49,49.00
11/30/2005,04:09,1256.75,1256.75,1256.75,1256.75,0,11,11.00
11/30/2005,04:10,1257.00,1257.00,1257.00,1257.00,102,0,102.00
11/30/2005,04:12,1257.25,1257.25,1256.75,1257.00,78,264,342.00
11/30/2005,04:13,1257.00,1257.25,1257.00,1257.25,129,3,132.00
11/30/2005,04:14,1257.25,1257.25,1257.25,1257.25,25,0,25.00
11/30/2005,04:15,1257.25,1257.25,1257.25,1257.25,21,0,21.00
11/30/2005,04:16,1257.25,1257.50,1257.25,1257.25,25,3,28.00
11/30/2005,04:17,1257.25,1257.25,1257.25,1257.25,0,2,2.00
11/30/2005,04:18,1257.25,1257.50,1257.25,1257.50,1,1,2.00
11/30/2005,04:19,1257.50,1257.50,1257.25,1257.25,1,13,14.00
11/30/2005,04:20,1257.25,1257.25,1257.25,1257.25,0,25,25.00
11/30/2005,04:21,1257.50,1257.50,1257.25,1257.50,2,10,12.00
11/30/2005,04:22,1257.25,1257.25,1257.25,1257.25,0,7,7.00
11/30/2005,04:23,1257.25,1257.25,1257.25,1257.25,0,5,5.00
11/30/2005,04:25,1257.25,1257.25,1257.25,1257.25,0,45,45.00
11/30/2005,04:29,1257.00,1257.25,1257.00,1257.00,1,68,69.00
11/30/2005,04:30,1257.00,1257.00,1257.00,1257.00,0,13,13.00
11/30/2005,04:31,1257.00,1257.00,1257.00,1257.00,0,16,16.00
11/30/2005,04:32,1257.00,1257.00,1257.00,1257.00,0,9,9.00
11/30/2005,04:33,1257.00,1257.00,1257.00,1257.00,0,9,9.00
11/30/2005,04:34,1257.00,1257.00,1257.00,1257.00,0,2,2.00
11/30/2005,04:35,1257.25,1257.25,1257.25,1257.25,39,0,39.00
11/30/2005,04:36,1257.25,1257.25,1257.00,1257.25,10,5,15.00
11/30/2005,04:37,1257.00,1257.50,1257.00,1257.25,10,39,49.00
11/30/2005,04:39,1257.25,1257.25,1257.25,1257.25,0,1,1.00
11/30/2005,04:40,1257.50,1257.50,1257.50,1257.50,41,0,41.00
11/30/2005,04:41,1257.50,1257.50,1257.50,1257.50,5,0,5.00
11/30/2005,04:42,1257.50,1257.50,1257.50,1257.50,11,0,11.00
11/30/2005,04:43,1257.75,1257.75,1257.50,1257.50,6,53,59.00
11/30/2005,04:44,1257.50,1257.50,1257.25,1257.25,0,3,3.00
11/30/2005,04:47,1257.50,1257.50,1257.25,1257.25,1,1,2.00
11/30/2005,04:48,1257.50,1257.75,1257.50,1257.50,111,5,116.00
11/30/2005,04:49,1257.75,1257.75,1257.75,1257.75,30,0,30.00
11/30/2005,04:50,1257.50,1257.50,1257.50,1257.50,0,30,30.00
11/30/2005,04:51,1257.75,1257.75,1257.75,1257.75,10,0,10.00
11/30/2005,04:52,1257.75,1257.75,1257.50,1257.50,1,30,31.00
11/30/2005,04:53,1257.50,1257.50,1257.25,1257.50,28,35,63.00
11/30/2005,04:54,1257.50,1257.50,1257.50,1257.50,3,0,3.00
11/30/2005,04:55,1257.50,1257.50,1257.50,1257.50,20,0,20.00
11/30/2005,04:56,1257.50,1257.50,1257.50,1257.50,1,0,1.00
11/30/2005,04:58,1257.75,1257.75,1257.25,1257.75,22,9,31.00
11/30/2005,04:59,1257.50,1257.50,1257.50,1257.50,0,11,11.00
11/30/2005,05:01,1257.75,1257.75,1257.75,1257.75,45,0,45.00
11/30/2005,05:02,1258.00,1258.00,1257.75,1257.75,195,3,198.00
11/30/2005,05:03,1258.00,1258.25,1258.00,1258.25,70,0,70.00
11/30/2005,05:04,1258.00,1258.00,1257.75,1257.75,5,100,105.00
11/30/2005,05:05,1258.00,1258.00,1258.00,1258.00,22,0,22.00
11/30/2005,05:06,1258.00,1258.00,1258.00,1258.00,68,0,68.00
11/30/2005,05:07,1258.00,1258.00,1258.00,1258.00,24,0,24.00
11/30/2005,05:08,1258.00,1258.50,1258.00,1258.50,154,0,154.00
11/30/2005,05:09,1258.25,1258.50,1258.25,1258.25,1,105,106.00
11/30/2005,05:10,1258.25,1258.25,1258.25,1258.25,0,5,5.00
11/30/2005,05:11,1258.00,1258.25,1258.00,1258.00,2,2,4.00
11/30/2005,05:12,1258.25,1258.25,1258.00,1258.00,25,100,125.00
11/30/2005,05:13,1258.00,1258.00,1258.00,1258.00,0,1,1.00
11/30/2005,05:14,1258.00,1258.25,1258.00,1258.25,1,2,3.00
11/30/2005,05:15,1258.00,1258.00,1258.00,1258.00,0,20,20.00
11/30/2005,05:16,1258.00,1258.00,1258.00,1258.00,0,1,1.00
11/30/2005,05:17,1258.00,1258.00,1258.00,1258.00,0,60,60.00
11/30/2005,05:18,1258.00,1258.00,1257.75,1257.75,0,103,103.00
11/30/2005,05:19,1258.00,1258.00,1258.00,1258.00,5,0,5.00
11/30/2005,05:20,1258.00,1258.25,1258.00,1258.00,84,43,127.00
11/30/2005,05:21,1258.00,1258.00,1258.00,1258.00,0,9,9.00
11/30/2005,05:22,1258.00,1258.00,1258.00,1258.00,0,11,11.00
11/30/2005,05:23,1258.00,1258.00,1258.00,1258.00,0,1,1.00
11/30/2005,05:24,1258.00,1258.25,1258.00,1258.25,75,5,80.00
11/30/2005,05:25,1258.50,1258.50,1258.50,1258.50,15,0,15.00
11/30/2005,05:27,1258.50,1259.00,1258.50,1258.75,236,14,250.00
11/30/2005,05:28,1258.75,1259.00,1258.75,1258.75,42,65,107.00
11/30/2005,05:29,1258.75,1259.00,1258.75,1258.75,10,11,21.00
11/30/2005,05:30,1258.50,1258.75,1258.50,1258.75,2,54,56.00
11/30/2005,05:31,1258.50,1258.50,1258.50,1258.50,0,10,10.00
11/30/2005,05:32,1258.50,1258.50,1258.50,1258.50,0,12,12.00
11/30/2005,05:33,1258.75,1258.75,1258.75,1258.75,34,0,34.00
11/30/2005,05:34,1258.75,1258.75,1258.75,1258.75,3,0,3.00
11/30/2005,05:35,1258.75,1259.00,1258.75,1258.75,23,25,48.00
11/30/2005,05:36,1258.75,1259.00,1258.75,1258.75,1,120,121.00
11/30/2005,05:37,1258.75,1258.75,1258.75,1258.75,0,8,8.00
11/30/2005,05:38,1258.75,1258.75,1258.75,1258.75,0,47,47.00
11/30/2005,05:39,1258.75,1258.75,1258.50,1258.75,5,119,124.00
11/30/2005,05:41,1258.50,1259.00,1258.50,1258.75,31,5,36.00
11/30/2005,05:42,1258.75,1258.75,1258.75,1258.75,0,44,44.00
11/30/2005,05:43,1258.75,1258.75,1258.75,1258.75,0,56,56.00
11/30/2005,05:44,1258.75,1259.00,1258.75,1258.75,62,52,114.00
11/30/2005,05:45,1258.75,1258.75,1258.75,1258.75,0,1,1.00
11/30/2005,05:46,1258.75,1259.00,1258.75,1259.00,1,15,16.00
11/30/2005,05:47,1258.75,1258.75,1258.50,1258.75,7,128,135.00
11/30/2005,05:48,1258.50,1258.75,1258.50,1258.75,2,3,5.00
11/30/2005,05:49,1258.50,1258.75,1258.50,1258.75,2,30,32.00
11/30/2005,05:50,1258.50,1258.50,1258.50,1258.50,0,1,1.00
11/30/2005,05:51,1258.50,1258.50,1258.50,1258.50,0,1,1.00
11/30/2005,05:52,1258.75,1258.75,1258.75,1258.75,4,0,4.00
11/30/2005,05:53,1258.75,1258.75,1258.75,1258.75,3,0,3.00
11/30/2005,05:54,1258.50,1258.75,1258.50,1258.75,1,1,2.00
11/30/2005,05:55,1258.50,1258.50,1258.25,1258.25,0,44,44.00
11/30/2005,05:56,1258.25,1258.25,1258.25,1258.25,0,16,16.00
11/30/2005,05:57,1258.25,1258.25,1258.25,1258.25,0,4,4.00
11/30/2005,05:58,1258.25,1258.25,1258.00,1258.00,0,74,74.00
11/30/2005,05:59,1258.00,1258.00,1258.00,1258.00,0,12,12.00
11/30/2005,06:00,1258.25,1258.25,1258.25,1258.25,56,0,56.00
11/30/2005,06:01,1258.25,1258.25,1258.25,1258.25,1,0,1.00
11/30/2005,06:02,1258.25,1258.25,1258.25,1258.25,22,0,22.00
11/30/2005,06:03,1258.25,1258.25,1258.25,1258.25,11,0,11.00
11/30/2005,06:04,1258.50,1258.50,1258.50,1258.50,9,0,9.00
11/30/2005,06:05,1258.50,1258.50,1258.25,1258.25,5,1,6.00
11/30/2005,06:06,1258.50,1258.50,1258.50,1258.50,46,0,46.00
11/30/2005,06:07,1258.75,1258.75,1258.50,1258.50,1,6,7.00
11/30/2005,06:08,1258.50,1258.50,1258.50,1258.50,0,1,1.00
11/30/2005,06:10,1258.50,1258.75,1258.50,1258.75,1,25,26.00
11/30/2005,06:11,1258.50,1258.50,1258.25,1258.50,2,38,40.00
11/30/2005,06:12,1258.25,1258.25,1258.25,1258.25,0,220,220.00
11/30/2005,06:13,1258.25,1258.25,1258.25,1258.25,0,36,36.00
11/30/2005,06:14,1258.00,1258.00,1258.00,1258.00,0,25,25.00
11/30/2005,06:18,1258.25,1258.25,1258.25,1258.25,60,0,60.00
11/30/2005,06:21,1258.25,1258.25,1258.25,1258.25,3,0,3.00
11/30/2005,06:22,1258.25,1258.25,1258.25,1258.25,1,0,1.00
11/30/2005,06:23,1258.00,1258.00,1258.00,1258.00,0,110,110.00
11/30/2005,06:24,1258.00,1258.00,1258.00,1258.00,0,67,67.00
11/30/2005,06:25,1258.00,1258.25,1258.00,1258.25,23,1,24.00
11/30/2005,06:26,1258.00,1258.00,1258.00,1258.00,0,2,2.00
11/30/2005,06:27,1258.00,1258.00,1258.00,1258.00,0,21,21.00
11/30/2005,06:28,1258.00,1258.00,1258.00,1258.00,0,10,10.00
11/30/2005,06:29,1258.00,1258.00,1258.00,1258.00,0,12,12.00
11/30/2005,06:30,1258.00,1258.25,1258.00,1258.00,4,35,39.00
11/30/2005,06:31,1258.00,1258.25,1258.00,1258.00,1,103,104.00
11/30/2005,06:32,1258.00,1258.25,1258.00,1258.00,1,21,22.00
11/30/2005,06:33,1258.00,1258.00,1258.00,1258.00,0,43,43.00
11/30/2005,06:34,1258.00,1258.25,1258.00,1258.25,2,5,7.00
11/30/2005,06:35,1258.25,1258.25,1258.25,1258.25,1,0,1.00
11/30/2005,06:36,1258.25,1258.25,1258.00,1258.00,6,5,11.00
11/30/2005,06:37,1258.25,1258.25,1258.25,1258.25,1,0,1.00
11/30/2005,06:38,1258.25,1258.25,1258.00,1258.25,88,2,90.00
11/30/2005,06:39,1258.25,1258.25,1258.25,1258.25,71,0,71.00
11/30/2005,06:40,1258.25,1258.25,1258.25,1258.25,6,0,6.00
11/30/2005,06:41,1258.25,1258.25,1258.00,1258.00,4,50,54.00
11/30/2005,06:42,1258.25,1258.25,1258.25,1258.25,9,0,9.00
11/30/2005,06:43,1258.25,1258.25,1258.25,1258.25,26,0,26.00
11/30/2005,06:44,1258.25,1258.25,1258.25,1258.25,98,0,98.00
11/30/2005,06:45,1258.25,1258.50,1258.25,1258.50,2,0,2.00
11/30/2005,06:46,1258.25,1258.50,1258.25,1258.50,20,1,21.00
11/30/2005,06:47,1258.50,1258.50,1258.25,1258.25,10,207,217.00
11/30/2005,06:48,1258.25,1258.25,1258.25,1258.25,0,4,4.00
11/30/2005,06:49,1258.25,1258.25,1258.00,1258.25,1,26,27.00
11/30/2005,06:50,1258.00,1258.25,1258.00,1258.25,30,1,31.00
11/30/2005,06:51,1258.25,1258.25,1258.25,1258.25,103,0,103.00
11/30/2005,06:52,1258.25,1258.25,1258.25,1258.25,59,0,59.00
11/30/2005,06:53,1258.50,1258.50,1258.25,1258.25,1,18,19.00
11/30/2005,06:54,1258.25,1258.50,1258.00,1258.50,24,40,64.00
11/30/2005,06:55,1258.25,1258.50,1258.25,1258.50,4,16,20.00
11/30/2005,06:56,1258.50,1258.50,1258.25,1258.25,1,1,2.00
11/30/2005,06:57,1258.50,1258.50,1258.25,1258.25,1,1,2.00
11/30/2005,06:59,1258.25,1258.75,1258.25,1258.50,199,112,311.00
11/30/2005,07:00,1258.50,1258.50,1258.50,1258.50,0,75,75.00
11/30/2005,07:01,1258.50,1258.75,1258.50,1258.50,3,2,5.00
11/30/2005,07:02,1258.75,1258.75,1258.75,1258.75,104,0,104.00
11/30/2005,07:03,1258.75,1258.75,1258.75,1258.75,111,0,111.00
11/30/2005,07:04,1258.75,1259.25,1258.75,1259.25,259,4,263.00
11/30/2005,07:05,1259.25,1259.25,1259.00,1259.25,76,1,77.00
11/30/2005,07:06,1259.00,1259.25,1259.00,1259.25,3,50,53.00
11/30/2005,07:07,1259.25,1259.50,1259.25,1259.25,179,29,208.00
11/30/2005,07:08,1259.25,1259.50,1259.00,1259.25,42,51,93.00
11/30/2005,07:09,1259.25,1259.25,1259.25,1259.25,15,0,15.00
11/30/2005,07:11,1259.25,1259.25,1259.25,1259.25,6,0,6.00
11/30/2005,07:12,1259.25,1259.25,1259.25,1259.25,80,0,80.00
11/30/2005,07:13,1259.25,1259.25,1259.25,1259.25,28,0,28.00
11/30/2005,07:14,1259.25,1259.50,1259.25,1259.25,43,6,49.00
11/30/2005,07:15,1259.25,1259.25,1259.25,1259.25,0,2,2.00
11/30/2005,07:16,1259.25,1259.50,1259.00,1259.25,55,221,276.00
11/30/2005,07:17,1259.00,1259.25,1259.00,1259.00,23,112,135.00
11/30/2005,07:18,1258.75,1259.00,1258.75,1259.00,17,129,146.00
11/30/2005,07:19,1259.00,1259.00,1259.00,1259.00,145,0,145.00
11/30/2005,07:20,1259.00,1259.00,1258.75,1258.75,40,95,135.00
11/30/2005,07:21,1258.75,1259.00,1258.75,1259.00,31,104,135.00
11/30/2005,07:22,1258.75,1259.00,1258.50,1258.75,179,216,395.00
11/30/2005,07:23,1259.00,1259.00,1258.75,1258.75,1,260,261.00
11/30/2005,07:24,1258.75,1258.75,1258.75,1258.75,0,62,62.00
11/30/2005,07:25,1258.75,1258.75,1258.75,1258.75,0,10,10.00
11/30/2005,07:26,1259.00,1259.00,1258.75,1258.75,2,76,78.00
11/30/2005,07:27,1258.75,1259.00,1258.75,1258.75,8,71,79.00
11/30/2005,07:28,1259.00,1259.25,1258.75,1259.25,247,5,252.00
11/30/2005,07:29,1259.25,1259.25,1259.00,1259.25,83,61,144.00
11/30/2005,07:30,1259.25,1259.25,1259.00,1259.25,190,2,192.00
11/30/2005,07:31,1259.25,1260.00,1259.25,1259.75,826,611,1437.00
11/30/2005,07:32,1259.75,1260.50,1259.75,1260.00,956,1062,2018.00
11/30/2005,07:33,1260.00,1260.25,1259.75,1259.75,23,373,396.00
11/30/2005,07:34,1259.75,1259.75,1259.25,1259.25,27,720,747.00
11/30/2005,07:35,1259.25,1259.75,1259.25,1259.75,312,220,532.00
11/30/2005,07:36,1259.75,1260.00,1259.75,1259.75,271,1,272.00
11/30/2005,07:37,1259.75,1260.00,1259.75,1260.00,126,4,130.00
11/30/2005,07:38,1260.00,1260.25,1260.00,1260.25,285,36,321.00
11/30/2005,07:39,1260.00,1260.25,1260.00,1260.00,1,249,250.00
11/30/2005,07:40,1260.00,1260.00,1259.25,1259.50,217,503,720.00
11/30/2005,07:41,1259.50,1259.50,1259.50,1259.50,161,0,161.00
11/30/2005,07:42,1259.25,1259.50,1259.25,1259.50,25,16,41.00
11/30/2005,07:43,1259.25,1259.25,1259.00,1259.00,1,376,377.00
11/30/2005,07:44,1259.00,1259.00,1259.00,1259.00,0,9,9.00
11/30/2005,07:45,1259.25,1259.50,1259.25,1259.50,226,0,226.00
11/30/2005,07:46,1259.25,1259.50,1259.25,1259.50,1,1,2.00
11/30/2005,07:47,1259.25,1259.25,1259.00,1259.25,22,255,277.00
11/30/2005,07:48,1259.25,1259.50,1259.25,1259.25,53,4,57.00
11/30/2005,07:49,1259.50,1259.50,1259.25,1259.25,2,172,174.00
11/30/2005,07:50,1259.25,1259.50,1259.25,1259.25,1,120,121.00
11/30/2005,07:51,1259.25,1259.50,1259.25,1259.25,1,118,119.00
11/30/2005,07:52,1259.25,1259.25,1259.25,1259.25,0,20,20.00
11/30/2005,07:53,1259.25,1259.25,1259.25,1259.25,0,267,267.00
11/30/2005,07:55,1259.50,1259.50,1259.50,1259.50,200,0,200.00
11/30/2005,07:56,1259.50,1259.50,1259.50,1259.50,54,0,54.00
11/30/2005,07:57,1259.50,1259.50,1259.25,1259.50,53,4,57.00
11/30/2005,07:58,1259.50,1259.50,1259.25,1259.25,1,102,103.00
11/30/2005,07:59,1259.50,1259.75,1259.25,1259.50,300,100,400.00
11/30/2005,08:00,1259.50,1259.50,1259.50,1259.50,0,44,44.00
11/30/2005,08:01,1259.75,1259.75,1259.25,1259.50,53,6,59.00
11/30/2005,08:02,1259.50,1259.75,1259.50,1259.75,15,0,15.00
11/30/2005,08:03,1259.75,1259.75,1259.50,1259.75,12,156,168.00
11/30/2005,08:04,1259.75,1259.75,1259.50,1259.50,8,10,18.00
11/30/2005,08:05,1259.50,1259.75,1259.50,1259.75,2,5,7.00
11/30/2005,08:06,1259.50,1259.50,1259.50,1259.50,0,189,189.00
11/30/2005,08:07,1259.25,1259.50,1259.25,1259.50,167,48,215.00
11/30/2005,08:08,1259.50,1259.50,1259.50,1259.50,1,0,1.00
11/30/2005,08:09,1259.50,1259.50,1259.25,1259.50,97,10,107.00
11/30/2005,08:10,1259.25,1259.50,1259.25,1259.50,11,1,12.00
11/30/2005,08:11,1259.50,1259.50,1259.25,1259.25,3,1,4.00
11/30/2005,08:12,1259.50,1259.50,1259.50,1259.50,98,0,98.00
11/30/2005,08:13,1259.50,1259.50,1259.25,1259.25,106,1,107.00
11/30/2005,08:14,1259.50,1259.75,1259.25,1259.75,109,30,139.00
11/30/2005,08:15,1259.50,1259.75,1259.50,1259.50,50,64,114.00
11/30/2005,08:16,1259.50,1259.50,1259.50,1259.50,0,28,28.00
11/30/2005,08:17,1259.50,1259.50,1259.25,1259.50,286,48,334.00
11/30/2005,08:18,1259.50,1259.50,1259.50,1259.50,136,0,136.00
11/30/2005,08:19,1259.50,1259.75,1259.25,1259.50,28,33,61.00
11/30/2005,08:20,1259.50,1259.50,1259.50,1259.50,0,3,3.00
11/30/2005,08:21,1259.25,1259.75,1259.25,1259.75,157,102,259.00
11/30/2005,08:22,1259.50,1259.50,1259.50,1259.50,0,42,42.00
11/30/2005,08:23,1259.50,1259.50,1259.50,1259.50,0,10,10.00
11/30/2005,08:24,1259.50,1259.50,1259.25,1259.50,42,154,196.00
11/30/2005,08:25,1259.50,1259.50,1259.25,1259.50,130,2,132.00
11/30/2005,08:26,1259.50,1259.50,1259.50,1259.50,105,0,105.00
11/30/2005,08:27,1259.50,1259.50,1259.00,1259.25,28,765,793.00
11/30/2005,08:28,1259.25,1259.50,1259.00,1259.25,210,99,309.00
11/30/2005,08:29,1259.25,1259.50,1259.25,1259.50,794,74,868.00
11/30/2005,08:30,1259.50,1259.50,1259.00,1259.00,245,841,1086.00
11/30/2005,08:31,1259.25,1260.00,1259.00,1259.75,3903,2164,6067.00
11/30/2005,08:32,1260.00,1260.25,1259.75,1260.25,1383,1176,2559.00
11/30/2005,08:33,1260.00,1260.50,1260.00,1260.25,597,570,1167.00
11/30/2005,08:34,1260.00,1260.25,1259.25,1259.50,1197,2768,3965.00
11/30/2005,08:35,1259.50,1261.00,1259.50,1260.75,2856,1676,4532.00
11/30/2005,08:36,1260.50,1261.00,1260.25,1260.75,1912,1668,3580.00
11/30/2005,08:37,1260.75,1261.75,1260.50,1261.50,3554,2268,5822.00
11/30/2005,08:38,1261.50,1262.00,1261.50,1261.50,3281,2177,5458.00
11/30/2005,08:39,1261.75,1261.75,1261.25,1261.50,1006,1446,2452.00
11/30/2005,08:40,1261.50,1261.75,1261.25,1261.25,1099,1077,2176.00
11/30/2005,08:41,1261.25,1261.50,1261.00,1261.00,126,2457,2583.00
11/30/2005,08:42,1261.00,1261.25,1260.75,1261.00,1973,1143,3116.00
11/30/2005,08:43,1261.00,1261.00,1260.50,1260.75,422,888,1310.00
11/30/2005,08:44,1261.00,1262.00,1261.00,1261.75,3393,1109,4502.00
11/30/2005,08:45,1261.75,1262.00,1261.25,1261.50,1250,1485,2735.00
11/30/2005,08:46,1261.50,1262.25,1261.25,1261.50,2725,3125,5850.00
11/30/2005,08:47,1261.75,1261.75,1261.00,1261.25,1394,1378,2772.00
11/30/2005,08:48,1261.25,1261.50,1261.00,1261.00,27,985,1012.00
11/30/2005,08:49,1261.00,1261.25,1260.50,1261.00,1336,1911,3247.00
11/30/2005,08:50,1261.00,1261.75,1261.00,1261.25,1409,769,2178.00
11/30/2005,08:51,1261.25,1261.75,1260.75,1261.00,627,2263,2890.00
11/30/2005,08:52,1261.00,1261.25,1261.00,1261.25,584,826,1410.00
11/30/2005,08:53,1261.25,1261.75,1261.25,1261.75,840,710,1550.00
11/30/2005,08:54,1261.75,1262.25,1261.50,1261.50,2085,716,2801.00
11/30/2005,08:55,1261.50,1262.00,1261.50,1261.75,736,790,1526.00
11/30/2005,08:56,1261.50,1261.75,1261.25,1261.50,538,508,1046.00
11/30/2005,08:57,1261.75,1262.25,1261.50,1261.50,1925,1513,3438.00
11/30/2005,08:58,1261.75,1262.25,1261.00,1261.50,2340,2996,5336.00
11/30/2005,08:59,1261.50,1261.50,1260.25,1261.00,2387,3053,5440.00
11/30/2005,09:00,1261.00,1261.75,1261.00,1261.25,1843,1216,3059.00
11/30/2005,09:01,1261.25,1261.50,1260.50,1261.00,2298,2518,4816.00
11/30/2005,09:02,1261.00,1261.00,1259.50,1259.50,2856,5141,7997.00
11/30/2005,09:03,1259.75,1260.25,1259.00,1259.25,3654,4664,8318.00
11/30/2005,09:04,1259.25,1260.00,1259.25,1259.75,1690,1275,2965.00
11/30/2005,09:05,1259.75,1260.00,1259.50,1260.00,830,1344,2174.00
11/30/2005,09:06,1260.00,1260.00,1259.25,1259.75,1705,1514,3219.00
11/30/2005,09:07,1260.00,1260.00,1258.50,1258.50,1193,4999,6192.00
11/30/2005,09:08,1258.50,1258.75,1257.50,1258.25,2846,7532,10378.00
11/30/2005,09:09,1258.25,1258.75,1257.75,1258.25,3042,2833,5875.00
11/30/2005,09:10,1258.25,1258.50,1258.00,1258.50,444,1037,1481.00
11/30/2005,09:11,1258.50,1258.50,1258.00,1258.25,1450,739,2189.00
11/30/2005,09:12,1258.25,1259.00,1258.00,1258.75,2804,852,3656.00
11/30/2005,09:13,1258.75,1259.50,1258.75,1259.25,3871,760,4631.00
11/30/2005,09:14,1259.50,1259.75,1259.25,1259.25,1558,1724,3282.00
11/30/2005,09:15,1259.25,1260.00,1259.25,1260.00,1921,742,2663.00
11/30/2005,09:16,1259.75,1260.00,1259.25,1259.25,422,1346,1768.00
11/30/2005,09:17,1259.25,1260.00,1259.25,1259.75,1022,606,1628.00
11/30/2005,09:18,1260.00,1260.00,1259.50,1259.50,222,580,802.00
11/30/2005,09:19,1259.50,1260.00,1259.25,1259.75,885,692,1577.00
11/30/2005,09:20,1259.50,1260.25,1259.50,1260.00,1372,209,1581.00
11/30/2005,09:21,1260.25,1261.00,1260.00,1260.75,3652,2479,6131.00
11/30/2005,09:22,1260.50,1261.25,1260.25,1261.00,3771,1657,5428.00
11/30/2005,09:23,1261.00,1262.00,1260.75,1261.75,4738,3172,7910.00
11/30/2005,09:24,1262.00,1262.25,1261.50,1262.25,3529,1082,4611.00
11/30/2005,09:25,1262.25,1262.50,1261.75,1262.25,5223,4335,9558.00
11/30/2005,09:26,1262.25,1263.00,1262.00,1262.25,6699,2161,8860.00
11/30/2005,09:27,1262.25,1262.75,1262.25,1262.75,2678,353,3031.00
11/30/2005,09:28,1262.75,1262.75,1261.75,1262.00,1724,4216,5940.00
11/30/2005,09:29,1262.25,1262.50,1261.75,1261.75,2293,2354,4647.00
11/30/2005,09:30,1262.00,1262.00,1261.25,1261.25,440,3590,4030.00
11/30/2005,09:31,1261.25,1261.25,1260.25,1260.75,3339,4022,7361.00
11/30/2005,09:32,1261.00,1261.75,1260.75,1261.75,2922,2128,5050.00
11/30/2005,09:33,1261.50,1261.75,1260.75,1260.75,812,3152,3964.00
11/30/2005,09:34,1260.75,1262.00,1260.75,1262.00,2868,579,3447.00
11/30/2005,09:35,1262.00,1262.00,1261.00,1261.00,721,1407,2128.00
11/30/2005,09:36,1261.25,1261.25,1260.75,1261.00,345,738,1083.00
11/30/2005,09:37,1261.00,1261.50,1260.75,1261.00,230,698,928.00
11/30/2005,09:38,1261.00,1261.75,1261.00,1261.75,1290,389,1679.00
11/30/2005,09:39,1261.75,1262.25,1261.75,1262.00,2937,1966,4903.00
11/30/2005,09:40,1262.00,1262.00,1260.50,1261.00,1240,4044,5284.00
11/30/2005,09:41,1261.00,1261.25,1260.75,1261.25,769,1232,2001.00
11/30/2005,09:42,1261.00,1261.50,1260.75,1261.25,1211,844,2055.00
11/30/2005,09:43,1261.25,1261.50,1260.75,1260.75,449,1058,1507.00
11/30/2005,09:44,1261.00,1261.00,1260.25,1260.25,228,1212,1440.00
11/30/2005,09:45,1260.25,1260.75,1260.25,1260.75,1042,223,1265.00
11/30/2005,09:46,1260.75,1261.00,1260.50,1260.50,902,255,1157.00
11/30/2005,09:47,1260.75,1261.50,1260.75,1261.25,1188,332,1520.00
11/30/2005,09:48,1261.25,1261.25,1260.50,1260.50,299,795,1094.00
11/30/2005,09:49,1260.75,1260.75,1259.50,1260.00,1149,3647,4796.00
11/30/2005,09:50,1260.00,1260.25,1259.25,1259.50,739,2455,3194.00
11/30/2005,09:51,1259.25,1260.00,1259.25,1259.50,1756,585,2341.00
11/30/2005,09:52,1259.50,1260.00,1259.50,1259.75,461,1260,1721.00
11/30/2005,09:53,1260.00,1260.25,1259.75,1260.25,734,69,803.00
11/30/2005,09:54,1260.00,1260.75,1259.75,1260.50,2122,585,2707.00
11/30/2005,09:55,1260.75,1260.75,1260.00,1260.00,1014,1242,2256.00
11/30/2005,09:56,1260.00,1260.50,1259.75,1260.25,1843,675,2518.00
11/30/2005,09:57,1260.25,1260.50,1259.75,1260.00,132,567,699.00
11/30/2005,09:58,1259.75,1260.00,1259.50,1259.75,616,1295,1911.00
11/30/2005,09:59,1259.75,1260.50,1259.75,1260.25,596,336,932.00
11/30/2005,10:00,1260.25,1260.75,1260.00,1260.75,1360,143,1503.00
11/30/2005,10:01,1260.75,1261.00,1260.25,1260.50,1170,661,1831.00
11/30/2005,10:02,1260.50,1260.75,1260.00,1260.25,144,1351,1495.00
11/30/2005,10:03,1260.25,1260.75,1260.00,1260.50,579,379,958.00
11/30/2005,10:04,1260.50,1260.50,1260.00,1260.25,558,680,1238.00
11/30/2005,10:05,1260.25,1260.50,1259.75,1259.75,202,910,1112.00
11/30/2005,10:06,1259.75,1260.25,1259.50,1260.25,1688,497,2185.00
11/30/2005,10:07,1260.25,1260.50,1260.00,1260.25,468,241,709.00
11/30/2005,10:08,1260.25,1260.50,1260.00,1260.25,77,61,138.00
11/30/2005,10:09,1260.25,1261.50,1260.25,1261.00,3317,716,4033.00
11/30/2005,10:10,1261.00,1261.25,1260.75,1261.00,60,992,1052.00
11/30/2005,10:11,1261.25,1261.75,1261.00,1261.25,1739,542,2281.00
11/30/2005,10:12,1261.50,1261.75,1261.25,1261.50,799,1005,1804.00
11/30/2005,10:13,1261.50,1261.75,1261.00,1261.00,427,1248,1675.00
11/30/2005,10:14,1261.25,1261.25,1261.00,1261.00,768,651,1419.00
11/30/2005,10:15,1261.25,1261.50,1260.75,1261.50,1172,194,1366.00
11/30/2005,10:16,1261.50,1261.50,1261.25,1261.25,398,464,862.00
11/30/2005,10:17,1261.25,1261.25,1261.00,1261.00,508,510,1018.00
11/30/2005,10:18,1261.00,1261.00,1260.75,1260.75,78,478,556.00
11/30/2005,10:19,1261.00,1261.00,1260.25,1260.25,58,1770,1828.00
11/30/2005,10:20,1260.50,1261.00,1260.25,1260.50,1083,476,1559.00
11/30/2005,10:21,1260.50,1260.75,1260.25,1260.75,114,173,287.00
11/30/2005,10:22,1260.50,1260.75,1259.75,1260.00,198,2044,2242.00
11/30/2005,10:23,1259.75,1260.25,1259.75,1259.75,364,1321,1685.00
11/30/2005,10:24,1260.00,1260.50,1259.75,1260.50,1067,303,1370.00
11/30/2005,10:25,1260.50,1260.75,1260.50,1260.50,675,253,928.00
11/30/2005,10:26,1260.50,1260.75,1260.25,1260.25,750,405,1155.00
11/30/2005,10:27,1260.50,1260.75,1260.25,1260.75,823,58,881.00
11/30/2005,10:28,1260.75,1261.50,1260.75,1261.25,1314,1010,2324.00
11/30/2005,10:29,1261.00,1261.25,1260.50,1260.75,19,595,614.00
11/30/2005,10:30,1260.75,1261.00,1260.50,1261.00,280,30,310.00
11/30/2005,10:31,1261.00,1261.25,1260.50,1261.00,1102,980,2082.00
11/30/2005,10:32,1261.00,1261.00,1260.75,1261.00,418,30,448.00
11/30/2005,10:33,1261.00,1261.00,1260.25,1260.50,206,954,1160.00
11/30/2005,10:34,1260.25,1260.50,1260.00,1260.25,95,891,986.00
11/30/2005,10:35,1260.50,1260.50,1259.25,1259.50,438,2215,2653.00
11/30/2005,10:36,1259.75,1259.75,1258.50,1258.75,1129,5762,6891.00
11/30/2005,10:37,1258.50,1258.75,1258.25,1258.50,1743,1156,2899.00
11/30/2005,10:38,1258.50,1258.75,1258.25,1258.75,1363,311,1674.00
11/30/2005,10:39,1258.75,1258.75,1258.25,1258.75,932,569,1501.00
11/30/2005,10:40,1258.75,1259.25,1258.50,1259.00,1093,164,1257.00
11/30/2005,10:41,1259.25,1259.50,1258.75,1258.75,1403,1003,2406.00
11/30/2005,10:42,1259.00,1259.00,1258.25,1258.25,229,992,1221.00
11/30/2005,10:43,1258.25,1258.50,1257.75,1258.25,943,4189,5132.00
11/30/2005,10:44,1258.00,1258.50,1258.00,1258.50,1133,312,1445.00
11/30/2005,10:45,1258.50,1258.50,1257.75,1257.75,239,1624,1863.00
11/30/2005,10:46,1257.75,1258.25,1257.50,1257.75,703,2777,3480.00
11/30/2005,10:47,1257.75,1258.00,1257.00,1257.25,3176,3728,6904.00
11/30/2005,10:48,1257.25,1257.25,1256.75,1257.00,1713,3672,5385.00
11/30/2005,10:49,1257.00,1257.25,1256.75,1257.25,903,2289,3192.00
11/30/2005,10:50,1257.25,1257.50,1257.00,1257.50,850,462,1312.00
11/30/2005,10:51,1257.25,1257.50,1257.00,1257.25,675,1713,2388.00
11/30/2005,10:52,1257.25,1257.25,1256.50,1256.75,968,1772,2740.00
11/30/2005,10:53,1256.75,1257.75,1256.75,1257.50,1937,342,2279.00
11/30/2005,10:54,1257.50,1258.00,1257.25,1257.25,1529,1217,2746.00
11/30/2005,10:55,1257.50,1257.50,1257.00,1257.25,79,1206,1285.00
11/30/2005,10:56,1257.50,1257.50,1256.75,1257.25,801,884,1685.00
11/30/2005,10:57,1257.25,1257.75,1257.00,1257.75,1328,89,1417.00
11/30/2005,10:58,1257.75,1257.75,1257.25,1257.75,1095,500,1595.00
11/30/2005,10:59,1257.75,1257.75,1257.00,1257.50,272,1216,1488.00
11/30/2005,11:00,1257.50,1258.00,1257.25,1257.75,1996,92,2088.00
11/30/2005,11:01,1257.75,1258.00,1257.50,1257.50,79,787,866.00
11/30/2005,11:02,1257.75,1257.75,1257.25,1257.50,558,238,796.00
11/30/2005,11:03,1257.75,1257.75,1257.50,1257.50,58,340,398.00
11/30/2005,11:04,1257.50,1257.75,1257.00,1257.00,159,1633,1792.00
11/30/2005,11:05,1257.00,1257.50,1256.75,1257.50,397,367,764.00
11/30/2005,11:06,1257.25,1257.75,1257.25,1257.50,463,229,692.00
11/30/2005,11:07,1257.50,1257.75,1257.25,1257.50,430,508,938.00
11/30/2005,11:08,1257.25,1257.50,1257.25,1257.50,234,36,270.00
11/30/2005,11:09,1257.75,1257.75,1257.25,1257.50,334,361,695.00
11/30/2005,11:10,1257.25,1257.75,1257.25,1257.50,226,325,551.00
11/30/2005,11:11,1257.50,1257.75,1257.25,1257.50,32,241,273.00
11/30/2005,11:12,1257.50,1258.00,1257.25,1258.00,1270,258,1528.00
11/30/2005,11:13,1258.00,1258.25,1257.75,1258.25,1823,381,2204.00
11/30/2005,11:14,1258.25,1258.50,1258.00,1258.00,620,577,1197.00
11/30/2005,11:15,1258.00,1258.50,1258.00,1258.00,542,408,950.00
11/30/2005,11:16,1258.00,1258.25,1257.75,1257.75,47,416,463.00
11/30/2005,11:17,1257.75,1258.00,1257.50,1257.50,972,1639,2611.00
11/30/2005,11:18,1257.50,1257.75,1256.00,1256.25,1821,7100,8921.00
11/30/2005,11:19,1256.00,1257.00,1256.00,1256.75,2461,1343,3804.00
11/30/2005,11:20,1256.75,1257.00,1256.25,1256.50,177,1640,1817.00
11/30/2005,11:21,1256.50,1257.00,1256.25,1257.00,861,746,1607.00
11/30/2005,11:22,1257.00,1257.25,1256.75,1257.25,888,55,943.00
11/30/2005,11:23,1257.25,1257.25,1257.00,1257.25,336,91,427.00
11/30/2005,11:24,1257.25,1257.25,1257.00,1257.25,405,19,424.00
11/30/2005,11:25,1257.00,1257.75,1257.00,1257.50,1632,308,1940.00
11/30/2005,11:26,1257.50,1257.75,1257.25,1257.75,379,360,739.00
11/30/2005,11:27,1257.50,1257.75,1257.25,1257.50,30,512,542.00
11/30/2005,11:28,1257.50,1257.75,1257.25,1257.25,375,247,622.00
11/30/2005,11:29,1257.50,1257.75,1257.00,1257.25,495,699,1194.00
11/30/2005,11:30,1257.25,1257.50,1256.75,1257.00,182,1291,1473.00
11/30/2005,11:31,1257.00,1257.00,1256.75,1256.75,260,207,467.00
11/30/2005,11:32,1257.00,1257.00,1256.75,1256.75,57,35,92.00
11/30/2005,11:33,1257.00,1257.00,1256.75,1257.00,817,49,866.00
11/30/2005,11:34,1256.75,1257.75,1256.75,1257.50,966,487,1453.00
11/30/2005,11:35,1257.50,1257.75,1257.25,1257.50,232,148,380.00
11/30/2005,11:36,1257.50,1257.50,1257.00,1257.25,20,589,609.00
11/30/2005,11:37,1257.00,1257.00,1256.50,1256.75,966,1151,2117.00
11/30/2005,11:38,1256.75,1257.00,1256.50,1256.75,366,270,636.00
11/30/2005,11:39,1257.00,1257.00,1256.75,1256.75,51,148,199.00
11/30/2005,11:40,1256.75,1257.25,1256.75,1257.25,559,18,577.00
11/30/2005,11:41,1257.25,1257.50,1257.00,1257.00,175,89,264.00
11/30/2005,11:42,1257.25,1257.25,1256.75,1257.00,195,413,608.00
11/30/2005,11:43,1257.00,1257.25,1256.75,1257.00,128,38,166.00
11/30/2005,11:44,1256.75,1256.75,1256.25,1256.75,1275,1783,3058.00
11/30/2005,11:45,1256.75,1257.00,1256.50,1256.75,509,219,728.00
11/30/2005,11:46,1256.50,1257.00,1256.50,1257.00,644,37,681.00
11/30/2005,11:47,1257.00,1257.25,1256.75,1257.00,117,199,316.00
11/30/2005,11:48,1257.00,1257.00,1256.75,1256.75,45,9,54.00
11/30/2005,11:49,1256.75,1258.00,1256.75,1257.75,3317,449,3766.00
11/30/2005,11:50,1258.00,1258.25,1257.50,1258.00,1538,991,2529.00
11/30/2005,11:51,1258.00,1258.00,1257.50,1257.50,156,330,486.00
11/30/2005,11:52,1257.50,1257.75,1257.50,1257.75,96,131,227.00
11/30/2005,11:53,1257.75,1257.75,1257.50,1257.50,87,51,138.00
11/30/2005,11:54,1257.50,1257.75,1257.50,1257.50,163,41,204.00
11/30/2005,11:55,1257.50,1258.00,1257.50,1258.00,930,18,948.00
11/30/2005,11:56,1257.75,1258.50,1257.75,1258.50,1354,643,1997.00
11/30/2005,11:57,1258.25,1258.75,1258.25,1258.50,1371,349,1720.00
11/30/2005,11:58,1258.50,1258.75,1258.00,1258.25,523,405,928.00
11/30/2005,11:59,1258.25,1258.25,1258.00,1258.25,156,48,204.00
11/30/2005,12:00,1258.25,1258.25,1258.00,1258.25,75,19,94.00
11/30/2005,12:01,1258.00,1258.25,1257.50,1257.75,642,1143,1785.00
11/30/2005,12:02,1257.50,1257.75,1257.50,1257.75,182,77,259.00
11/30/2005,12:03,1257.75,1258.00,1257.50,1257.75,522,327,849.00
11/30/2005,12:04,1258.00,1258.50,1257.75,1258.25,525,108,633.00
11/30/2005,12:05,1258.25,1258.75,1258.00,1258.50,490,244,734.00
11/30/2005,12:06,1258.50,1259.00,1258.00,1259.00,2551,391,2942.00
11/30/2005,12:07,1258.75,1259.00,1258.50,1258.50,81,707,788.00
11/30/2005,12:08,1258.75,1259.00,1258.50,1258.75,193,248,441.00
11/30/2005,12:09,1258.50,1258.75,1258.25,1258.50,439,254,693.00
11/30/2005,12:10,1258.75,1258.75,1258.25,1258.25,17,256,273.00
11/30/2005,12:11,1258.25,1259.00,1258.25,1258.75,437,119,556.00
11/30/2005,12:12,1258.50,1259.50,1258.50,1259.25,1838,314,2152.00
11/30/2005,12:13,1259.00,1259.25,1258.75,1259.00,639,874,1513.00
11/30/2005,12:14,1258.75,1259.00,1258.75,1259.00,31,254,285.00
11/30/2005,12:15,1258.75,1259.00,1258.75,1258.75,62,40,102.00
11/30/2005,12:16,1259.00,1259.00,1258.00,1258.25,330,2662,2992.00
11/30/2005,12:17,1258.25,1258.25,1257.50,1257.75,422,904,1326.00
11/30/2005,12:18,1257.75,1258.00,1257.75,1257.75,327,271,598.00
11/30/2005,12:19,1257.50,1257.75,1257.25,1257.75,334,1118,1452.00
11/30/2005,12:20,1257.75,1258.00,1257.75,1258.00,218,8,226.00
11/30/2005,12:21,1258.00,1258.00,1257.50,1257.75,307,690,997.00
11/30/2005,12:22,1257.75,1258.00,1257.75,1258.00,172,115,287.00
11/30/2005,12:23,1258.00,1258.25,1257.75,1258.00,577,341,918.00
11/30/2005,12:24,1257.75,1258.00,1257.50,1257.75,53,216,269.00
11/30/2005,12:25,1257.75,1258.00,1257.50,1257.50,221,164,385.00
11/30/2005,12:26,1257.75,1257.75,1257.00,1257.25,153,646,799.00
11/30/2005,12:27,1257.00,1257.25,1256.50,1257.00,302,1611,1913.00
11/30/2005,12:28,1257.00,1257.50,1257.00,1257.25,853,174,1027.00
11/30/2005,12:29,1257.50,1257.50,1257.00,1257.00,131,821,952.00
11/30/2005,12:30,1257.00,1257.25,1256.75,1257.25,243,501,744.00
11/30/2005,12:31,1257.25,1257.25,1256.25,1256.75,289,1558,1847.00
11/30/2005,12:32,1256.75,1256.75,1256.25,1256.50,327,505,832.00
11/30/2005,12:33,1256.75,1257.00,1256.50,1257.00,242,120,362.00
11/30/2005,12:34,1256.75,1257.00,1256.75,1257.00,340,23,363.00
11/30/2005,12:35,1257.25,1257.25,1256.50,1256.75,301,862,1163.00
11/30/2005,12:36,1256.75,1257.00,1256.50,1256.75,216,149,365.00
11/30/2005,12:37,1256.50,1256.75,1255.75,1256.50,2674,4738,7412.00
11/30/2005,12:38,1256.50,1257.50,1256.50,1257.25,1772,334,2106.00
11/30/2005,12:39,1257.25,1257.50,1257.00,1257.50,642,563,1205.00
11/30/2005,12:40,1257.50,1257.75,1257.25,1257.50,911,723,1634.00
11/30/2005,12:41,1257.25,1257.75,1257.25,1257.50,576,523,1099.00
11/30/2005,12:42,1257.25,1257.75,1257.25,1257.75,528,307,835.00
11/30/2005,12:43,1257.50,1257.75,1257.25,1257.50,17,233,250.00
11/30/2005,12:44,1257.50,1257.50,1256.50,1256.75,191,1049,1240.00
11/30/2005,12:45,1257.00,1257.00,1256.75,1257.00,30,138,168.00
11/30/2005,12:46,1256.75,1257.00,1256.50,1256.75,82,622,704.00
11/30/2005,12:47,1256.75,1257.25,1256.75,1256.75,274,129,403.00
11/30/2005,12:48,1257.00,1257.00,1256.75,1256.75,17,49,66.00
11/30/2005,12:49,1257.00,1257.00,1256.75,1256.75,26,225,251.00
11/30/2005,12:50,1256.75,1257.00,1256.50,1256.75,1011,360,1371.00
11/30/2005,12:51,1256.50,1256.75,1255.75,1256.00,1459,2254,3713.00
11/30/2005,12:52,1256.00,1256.00,1255.50,1255.50,1731,3541,5272.00
11/30/2005,12:53,1255.50,1256.25,1255.50,1256.00,1009,760,1769.00
11/30/2005,12:54,1256.25,1256.50,1256.00,1256.25,1352,76,1428.00
11/30/2005,12:55,1256.50,1256.50,1255.75,1255.75,85,833,918.00
11/30/2005,12:56,1255.75,1256.00,1255.25,1255.50,1002,1334,2336.00
11/30/2005,12:57,1255.50,1255.50,1254.25,1254.50,2750,7334,10084.00
11/30/2005,12:58,1254.25,1254.50,1254.00,1254.50,1856,2994,4850.00
11/30/2005,12:59,1254.25,1254.75,1254.00,1254.75,1599,1128,2727.00
11/30/2005,13:00,1254.75,1255.00,1254.25,1254.75,709,823,1532.00
11/30/2005,13:01,1254.50,1255.00,1254.25,1254.25,766,1795,2561.00
11/30/2005,13:02,1254.25,1255.25,1254.25,1255.25,2864,1568,4432.00
11/30/2005,13:03,1255.25,1256.25,1255.00,1256.00,4090,1273,5363.00
11/30/2005,13:04,1256.00,1257.00,1256.00,1257.00,3038,830,3868.00
11/30/2005,13:05,1257.00,1257.75,1256.75,1257.00,4088,2919,7007.00
11/30/2005,13:06,1257.00,1257.00,1256.00,1256.25,184,2329,2513.00
11/30/2005,13:07,1256.25,1256.25,1255.75,1256.00,868,658,1526.00
11/30/2005,13:08,1256.25,1257.25,1256.00,1257.00,2761,967,3728.00
11/30/2005,13:09,1257.25,1257.75,1256.75,1257.00,2884,2869,5753.00
11/30/2005,13:10,1257.00,1257.00,1256.50,1257.00,1006,1130,2136.00
11/30/2005,13:11,1257.00,1257.75,1256.75,1257.75,1904,97,2001.00
11/30/2005,13:12,1257.75,1258.00,1257.25,1257.25,2109,1748,3857.00
11/30/2005,13:13,1257.25,1257.75,1256.75,1257.00,961,1072,2033.00
11/30/2005,13:14,1256.75,1257.25,1256.50,1257.00,800,400,1200.00
11/30/2005,13:15,1257.00,1257.25,1256.50,1256.75,691,661,1352.00
11/30/2005,13:16,1257.00,1257.25,1256.50,1256.75,1175,1106,2281.00
11/30/2005,13:17,1257.00,1257.25,1256.00,1256.00,603,1904,2507.00
11/30/2005,13:18,1256.00,1257.00,1256.00,1256.50,1031,913,1944.00
11/30/2005,13:19,1256.50,1256.75,1256.25,1256.50,216,479,695.00
11/30/2005,13:20,1256.50,1256.50,1256.25,1256.50,219,8,227.00
11/30/2005,13:21,1256.25,1256.50,1256.00,1256.25,416,335,751.00
11/30/2005,13:22,1256.50,1256.75,1255.75,1256.00,1086,2212,3298.00
11/30/2005,13:23,1256.00,1257.00,1255.75,1256.75,2256,924,3180.00
11/30/2005,13:24,1256.50,1257.00,1256.50,1257.00,664,241,905.00
11/30/2005,13:25,1256.75,1257.25,1256.50,1257.00,787,280,1067.00
11/30/2005,13:26,1257.00,1257.50,1256.75,1257.00,1205,699,1904.00
11/30/2005,13:27,1257.00,1257.25,1256.75,1256.75,94,562,656.00
11/30/2005,13:28,1256.75,1257.00,1256.50,1256.50,426,765,1191.00
11/30/2005,13:29,1256.75,1256.75,1256.00,1256.50,517,962,1479.00
11/30/2005,13:30,1256.25,1256.50,1255.75,1256.00,469,1005,1474.00
11/30/2005,13:31,1256.00,1256.25,1255.75,1256.00,289,978,1267.00
11/30/2005,13:32,1255.75,1256.25,1255.75,1256.00,334,882,1216.00
11/30/2005,13:33,1256.00,1256.25,1254.75,1255.00,1965,4279,6244.00
11/30/2005,13:34,1255.00,1255.25,1254.50,1254.50,996,3012,4008.00
11/30/2005,13:35,1254.50,1255.00,1254.25,1254.75,1773,252,2025.00
11/30/2005,13:36,1254.75,1255.25,1254.75,1255.25,1038,37,1075.00
11/30/2005,13:37,1255.25,1255.75,1255.00,1255.75,1502,395,1897.00
11/30/2005,13:38,1255.75,1256.50,1255.75,1256.50,3170,1325,4495.00
11/30/2005,13:39,1256.25,1256.25,1255.75,1256.00,450,1012,1462.00
11/30/2005,13:40,1256.00,1256.00,1255.25,1255.75,412,940,1352.00
11/30/2005,13:41,1255.75,1255.75,1255.25,1255.50,482,1158,1640.00
11/30/2005,13:42,1255.25,1255.50,1254.75,1255.50,1156,693,1849.00
11/30/2005,13:43,1255.50,1255.50,1255.25,1255.50,38,347,385.00
11/30/2005,13:44,1255.50,1255.50,1255.00,1255.25,314,576,890.00
11/30/2005,13:45,1255.25,1255.25,1254.00,1254.25,975,4302,5277.00
11/30/2005,13:46,1254.00,1254.75,1253.75,1254.75,2751,2457,5208.00
11/30/2005,13:47,1254.75,1255.00,1254.50,1254.75,1779,156,1935.00
11/30/2005,13:48,1254.75,1255.50,1254.50,1255.25,3353,74,3427.00
11/30/2005,13:49,1255.25,1255.50,1255.00,1255.25,488,1983,2471.00
11/30/2005,13:50,1255.00,1255.25,1254.75,1255.00,255,708,963.00
11/30/2005,13:51,1255.00,1255.25,1254.75,1255.00,63,390,453.00
11/30/2005,13:52,1255.00,1255.50,1255.00,1255.25,1745,597,2342.00
11/30/2005,13:53,1255.00,1255.25,1254.75,1254.75,135,416,551.00
11/30/2005,13:54,1254.75,1254.75,1254.00,1254.50,1133,2139,3272.00
11/30/2005,13:55,1254.50,1254.75,1254.00,1254.50,523,1542,2065.00
11/30/2005,13:56,1254.50,1255.00,1254.25,1255.00,1263,293,1556.00
11/30/2005,13:57,1255.00,1255.00,1254.50,1254.50,57,376,433.00
11/30/2005,13:58,1254.50,1255.25,1254.50,1255.25,796,60,856.00
11/30/2005,13:59,1255.25,1256.00,1255.00,1255.75,2585,933,3518.00
11/30/2005,14:00,1255.75,1256.00,1255.25,1255.75,1485,1334,2819.00
11/30/2005,14:01,1255.50,1256.25,1255.25,1255.75,2943,1570,4513.00
11/30/2005,14:02,1255.75,1256.00,1255.50,1255.75,317,1493,1810.00
11/30/2005,14:03,1255.75,1256.00,1255.50,1255.50,614,574,1188.00
11/30/2005,14:04,1255.75,1255.75,1255.50,1255.75,86,86,172.00
11/30/2005,14:05,1255.50,1255.50,1254.75,1255.25,281,2369,2650.00
11/30/2005,14:06,1255.00,1255.25,1255.00,1255.00,28,96,124.00
11/30/2005,14:07,1255.00,1255.25,1254.25,1254.75,849,1580,2429.00
11/30/2005,14:08,1255.00,1255.00,1254.75,1255.00,990,145,1135.00
11/30/2005,14:09,1254.75,1255.00,1254.25,1254.75,265,970,1235.00
11/30/2005,14:10,1254.50,1254.75,1254.25,1254.50,843,2132,2975.00
11/30/2005,14:11,1254.75,1255.00,1254.50,1254.50,464,369,833.00
11/30/2005,14:12,1254.75,1255.75,1254.75,1255.00,3747,1532,5279.00
11/30/2005,14:13,1255.00,1255.25,1254.25,1254.50,476,1407,1883.00
11/30/2005,14:14,1254.50,1255.50,1254.25,1255.25,2396,118,2514.00
11/30/2005,14:15,1255.25,1255.25,1253.75,1254.00,62,3480,3542.00
11/30/2005,14:16,1253.75,1254.25,1253.50,1254.00,2881,2947,5828.00
11/30/2005,14:17,1254.00,1254.50,1254.00,1254.50,501,382,883.00
11/30/2005,14:18,1254.50,1254.75,1254.25,1254.75,1477,121,1598.00
11/30/2005,14:19,1254.75,1254.75,1254.25,1254.25,227,280,507.00
11/30/2005,14:20,1254.50,1254.75,1254.25,1254.75,1442,24,1466.00
11/30/2005,14:21,1254.75,1255.00,1254.25,1254.50,1221,1705,2926.00
11/30/2005,14:22,1254.25,1254.50,1253.75,1254.00,250,1656,1906.00
11/30/2005,14:23,1253.75,1254.50,1253.50,1254.25,2626,1290,3916.00
11/30/2005,14:24,1254.50,1254.50,1254.00,1254.25,345,301,646.00
11/30/2005,14:25,1254.25,1254.50,1253.75,1254.00,16,904,920.00
11/30/2005,14:26,1254.00,1254.50,1253.75,1254.50,756,159,915.00
11/30/2005,14:27,1254.50,1254.50,1253.50,1253.75,804,2055,2859.00
11/30/2005,14:28,1254.00,1254.25,1253.75,1253.75,427,384,811.00
11/30/2005,14:29,1253.75,1254.00,1253.50,1254.00,968,1140,2108.00
11/30/2005,14:30,1254.00,1254.75,1253.75,1254.50,1510,815,2325.00
11/30/2005,14:31,1254.50,1254.50,1254.00,1254.00,456,1269,1725.00
11/30/2005,14:32,1254.25,1254.50,1254.25,1254.50,1775,115,1890.00
11/30/2005,14:33,1254.50,1254.75,1254.25,1254.50,684,353,1037.00
11/30/2005,14:34,1254.50,1254.50,1253.75,1254.00,982,1833,2815.00
11/30/2005,14:35,1254.00,1254.00,1253.25,1253.25,656,3835,4491.00
11/30/2005,14:36,1253.50,1254.00,1253.25,1253.50,4239,2145,6384.00
11/30/2005,14:37,1253.75,1254.00,1253.50,1253.50,454,1771,2225.00
11/30/2005,14:38,1253.50,1253.50,1253.00,1253.25,2297,3164,5461.00
11/30/2005,14:39,1253.50,1253.75,1253.25,1253.75,3210,1501,4711.00
11/30/2005,14:40,1253.75,1253.75,1253.00,1253.25,1918,2409,4327.00
11/30/2005,14:41,1253.00,1253.25,1252.75,1253.00,3189,3670,6859.00
11/30/2005,14:42,1253.00,1253.25,1252.25,1252.75,2184,3752,5936.00
11/30/2005,14:43,1252.75,1253.00,1252.50,1253.00,2461,724,3185.00
11/30/2005,14:44,1252.75,1253.00,1252.50,1252.50,209,817,1026.00
11/30/2005,14:45,1252.75,1252.75,1252.25,1252.50,828,2438,3266.00
11/30/2005,14:46,1252.75,1253.00,1252.25,1252.75,955,1202,2157.00
11/30/2005,14:47,1252.75,1253.00,1252.25,1252.75,1539,1165,2704.00
11/30/2005,14:48,1252.50,1252.75,1252.50,1252.50,746,763,1509.00
11/30/2005,14:49,1252.50,1252.75,1252.00,1252.00,1174,2730,3904.00
11/30/2005,14:50,1252.00,1252.25,1251.75,1252.00,2432,2287,4719.00
11/30/2005,14:51,1252.00,1252.25,1251.50,1252.00,2652,3403,6055.00
11/30/2005,14:52,1252.00,1252.00,1251.50,1252.00,842,1618,2460.00
11/30/2005,14:53,1251.75,1251.75,1251.00,1251.25,1197,6331,7528.00
11/30/2005,14:54,1251.25,1251.50,1251.00,1251.50,1727,887,2614.00
11/30/2005,14:55,1251.50,1251.75,1251.25,1251.50,1624,567,2191.00
11/30/2005,14:56,1251.50,1252.25,1251.50,1252.00,4909,2091,7000.00
11/30/2005,14:57,1252.25,1252.25,1251.75,1252.00,623,3549,4172.00
11/30/2005,14:58,1251.75,1252.25,1251.00,1251.00,2948,5612,8560.00
11/30/2005,14:59,1251.00,1251.50,1250.50,1250.75,2008,6800,8808.00
11/30/2005,15:00,1251.00,1251.50,1250.75,1251.00,6920,6527,13447.00
11/30/2005,15:01,1251.00,1251.25,1250.50,1250.75,5566,9105,14671.00
11/30/2005,15:02,1250.75,1251.75,1250.50,1251.75,4772,1124,5896.00
11/30/2005,15:03,1251.75,1251.75,1251.00,1251.50,1242,1975,3217.00
11/30/2005,15:04,1251.25,1251.50,1250.75,1251.25,1083,2526,3609.00
11/30/2005,15:05,1251.25,1251.50,1251.00,1251.50,1125,397,1522.00
11/30/2005,15:06,1251.50,1251.75,1251.25,1251.50,1778,1365,3143.00
11/30/2005,15:07,1251.75,1251.75,1251.25,1251.50,3059,1055,4114.00
11/30/2005,15:08,1251.50,1252.00,1251.25,1251.75,2031,182,2213.00
11/30/2005,15:09,1251.75,1252.00,1251.75,1252.00,1945,341,2286.00
11/30/2005,15:10,1252.00,1252.25,1251.50,1251.75,1246,1441,2687.00
11/30/2005,15:11,1251.75,1251.75,1251.50,1251.50,984,102,1086.00
11/30/2005,15:12,1251.75,1251.75,1251.25,1251.50,1189,945,2134.00
11/30/2005,15:13,1251.75,1251.75,1251.50,1251.50,1155,370,1525.00
11/30/2005,15:14,1251.75,1252.00,1251.50,1251.75,834,2187,3021.00
11/30/2005,15:15,1251.50,1252.50,1251.50,1252.25,7024,1536,8560.00
11/30/2005,15:31,1252.50,1252.50,1252.25,1252.50,59,46,105.00
11/30/2005,15:32,1252.25,1252.50,1252.00,1252.50,19,218,237.00
11/30/2005,15:33,1252.50,1252.50,1252.25,1252.50,4,3,7.00
11/30/2005,15:34,1252.50,1252.50,1252.50,1252.50,36,0,36.00
11/30/2005,15:35,1252.50,1252.50,1252.25,1252.25,9,33,42.00
11/30/2005,15:36,1252.25,1252.25,1252.25,1252.25,0,22,22.00
11/30/2005,15:37,1252.50,1252.50,1252.50,1252.50,1,0,1.00
11/30/2005,15:38,1252.50,1252.50,1252.25,1252.25,100,281,381.00
11/30/2005,15:39,1252.25,1252.25,1252.00,1252.25,4,69,73.00
11/30/2005,15:40,1252.25,1252.25,1251.75,1252.00,14,289,303.00
11/30/2005,15:41,1252.00,1252.00,1252.00,1252.00,100,0,100.00
11/30/2005,15:42,1252.00,1252.25,1252.00,1252.00,6,4,10.00
11/30/2005,15:43,1252.00,1252.25,1252.00,1252.25,89,6,95.00
11/30/2005,15:44,1252.00,1252.25,1252.00,1252.25,1,4,5.00
11/30/2005,15:45,1252.25,1252.25,1252.25,1252.25,69,0,69.00
11/30/2005,15:46,1252.25,1252.50,1252.25,1252.50,15,0,15.00
11/30/2005,15:47,1252.50,1252.50,1252.50,1252.50,1,0,1.00
11/30/2005,15:48,1252.50,1252.50,1252.50,1252.50,1,0,1.00
11/30/2005,15:49,1252.50,1252.50,1252.25,1252.25,1,44,45.00
11/30/2005,15:50,1252.25,1252.25,1252.00,1252.00,1,8,9.00
11/30/2005,15:51,1252.00,1252.00,1252.00,1252.00,0,12,12.00
11/30/2005,15:52,1252.00,1252.00,1251.75,1251.75,0,103,103.00
11/30/2005,15:53,1251.75,1251.75,1251.75,1251.75,0,2,2.00
11/30/2005,15:54,1251.75,1252.00,1251.75,1252.00,1,1,2.00
11/30/2005,15:55,1251.75,1252.00,1251.75,1251.75,50,5,55.00
11/30/2005,15:57,1252.00,1252.00,1252.00,1252.00,51,0,51.00
11/30/2005,15:58,1252.00,1252.00,1251.75,1252.00,112,17,129.00
11/30/2005,15:59,1251.75,1251.75,1251.75,1251.75,0,2,2.00
11/30/2005,16:00,1252.00,1252.00,1252.00,1252.00,1,0,1.00
11/30/2005,17:01,1253.00,1253.00,1252.75,1253.00,32,78,110.00
11/30/2005,17:02,1253.00,1253.00,1253.00,1253.00,3,0,3.00
11/30/2005,17:03,1253.00,1253.00,1253.00,1253.00,4,0,4.00
11/30/2005,17:04,1253.00,1253.00,1252.75,1252.75,9,1,10.00
11/30/2005,17:05,1252.75,1252.75,1252.75,1252.75,0,2,2.00
11/30/2005,17:06,1253.00,1253.00,1253.00,1253.00,2,0,2.00
11/30/2005,17:07,1253.00,1253.00,1252.75,1253.00,7,1,8.00
11/30/2005,17:08,1252.75,1252.75,1252.75,1252.75,0,8,8.00
11/30/2005,17:10,1252.75,1252.75,1252.75,1252.75,0,9,9.00
11/30/2005,17:11,1253.00,1253.00,1253.00,1253.00,2,0,2.00
11/30/2005,17:12,1253.00,1253.00,1252.75,1252.75,4,5,9.00
11/30/2005,17:13,1253.00,1253.00,1253.00,1253.00,69,0,69.00
11/30/2005,17:14,1253.25,1253.25,1253.25,1253.25,2,0,2.00
11/30/2005,17:15,1253.25,1253.25,1253.00,1253.00,2,1,3.00
11/30/2005,17:16,1253.25,1253.25,1253.25,1253.25,2,0,2.00
11/30/2005,17:18,1253.00,1253.25,1253.00,1253.25,17,1,18.00
11/30/2005,17:19,1253.25,1253.25,1253.25,1253.25,1,0,1.00
11/30/2005,17:20,1253.25,1253.25,1253.25,1253.25,10,0,10.00
11/30/2005,17:21,1253.25,1253.25,1253.25,1253.25,30,0,30.00
11/30/2005,17:22,1253.25,1253.25,1253.25,1253.25,3,0,3.00
11/30/2005,17:24,1253.00,1253.25,1253.00,1253.25,85,1,86.00
11/30/2005,17:25,1253.50,1253.50,1253.50,1253.50,1,0,1.00
11/30/2005,17:26,1253.50,1253.50,1253.50,1253.50,1,0,1.00
11/30/2005,17:27,1253.50,1253.50,1253.25,1253.25,3,1,4.00
11/30/2005,17:28,1253.25,1253.50,1253.25,1253.50,30,7,37.00
11/30/2005,17:29,1253.50,1253.50,1253.50,1253.50,31,0,31.00
11/30/2005,17:30,1253.25,1253.25,1253.25,1253.25,0,39,39.00
11/30/2005,17:31,1253.00,1253.25,1253.00,1253.00,1,3,4.00
11/30/2005,17:34,1253.25,1253.25,1253.00,1253.25,49,1,50.00
11/30/2005,17:35,1253.25,1253.25,1253.25,1253.25,14,0,14.00
11/30/2005,17:36,1253.25,1253.25,1253.25,1253.25,15,0,15.00
11/30/2005,17:37,1253.25,1253.25,1253.25,1253.25,30,0,30.00
11/30/2005,17:38,1253.25,1253.25,1253.25,1253.25,59,0,59.00
11/30/2005,17:39,1253.25,1253.25,1253.25,1253.25,23,0,23.00
11/30/2005,17:40,1253.25,1253.25,1253.25,1253.25,54,0,54.00
11/30/2005,17:41,1253.25,1253.25,1253.25,1253.25,133,0,133.00
11/30/2005,17:42,1253.25,1253.25,1253.25,1253.25,8,0,8.00
11/30/2005,17:43,1253.25,1253.25,1253.25,1253.25,2,0,2.00
11/30/2005,17:44,1253.25,1253.25,1253.25,1253.25,4,0,4.00
11/30/2005,17:45,1253.25,1253.25,1253.25,1253.25,19,0,19.00
11/30/2005,17:46,1253.25,1253.25,1253.25,1253.25,14,0,14.00
11/30/2005,17:47,1253.50,1253.50,1253.50,1253.50,23,0,23.00
11/30/2005,17:48,1253.25,1253.25,1253.25,1253.25,0,5,5.00
11/30/2005,17:50,1253.25,1253.75,1253.25,1253.50,258,9,267.00
11/30/2005,17:51,1253.50,1253.50,1253.50,1253.50,0,53,53.00
11/30/2005,17:52,1253.75,1253.75,1253.50,1253.50,48,4,52.00
11/30/2005,17:54,1253.75,1253.75,1253.50,1253.50,5,20,25.00
11/30/2005,17:55,1253.50,1253.50,1253.50,1253.50,0,1,1.00
11/30/2005,17:56,1253.50,1253.50,1253.50,1253.50,0,4,4.00
11/30/2005,17:57,1253.75,1253.75,1253.75,1253.75,254,0,254.00
11/30/2005,17:58,1253.75,1253.75,1253.75,1253.75,108,0,108.00
11/30/2005,17:59,1253.75,1253.75,1253.75,1253.75,67,0,67.00
11/30/2005,18:00,1254.00,1254.00,1253.75,1253.75,5,21,26.00
11/30/2005,18:01,1253.75,1253.75,1253.75,1253.75,0,3,3.00
11/30/2005,18:02,1253.75,1253.75,1253.50,1253.50,0,3,3.00
11/30/2005,18:03,1253.75,1254.25,1253.75,1254.00,327,1,328.00
11/30/2005,18:04,1254.00,1254.75,1254.00,1254.50,904,47,951.00
11/30/2005,18:05,1254.50,1254.50,1254.25,1254.25,4,67,71.00
11/30/2005,18:06,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,18:07,1254.25,1254.25,1254.25,1254.25,2,0,2.00
11/30/2005,18:08,1254.00,1254.25,1254.00,1254.25,20,30,50.00
11/30/2005,18:09,1254.25,1254.25,1254.00,1254.25,32,26,58.00
11/30/2005,18:10,1254.25,1254.25,1254.25,1254.25,18,0,18.00
11/30/2005,18:11,1254.25,1254.25,1254.25,1254.25,7,0,7.00
11/30/2005,18:12,1254.25,1254.25,1254.25,1254.25,90,0,90.00
11/30/2005,18:13,1254.25,1254.25,1254.25,1254.25,6,0,6.00
11/30/2005,18:14,1254.50,1254.50,1254.50,1254.50,53,0,53.00
11/30/2005,18:16,1254.25,1254.25,1254.25,1254.25,0,72,72.00
11/30/2005,18:17,1254.25,1254.50,1254.25,1254.25,6,33,39.00
11/30/2005,18:18,1254.25,1254.25,1254.25,1254.25,0,5,5.00
11/30/2005,18:19,1254.50,1254.50,1254.50,1254.50,13,0,13.00
11/30/2005,18:21,1254.25,1254.25,1254.25,1254.25,0,21,21.00
11/30/2005,18:22,1254.25,1254.25,1254.25,1254.25,0,5,5.00
11/30/2005,18:24,1254.25,1254.25,1254.25,1254.25,0,1,1.00
11/30/2005,18:26,1254.25,1254.25,1254.25,1254.25,0,4,4.00
11/30/2005,18:27,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,18:29,1254.00,1254.00,1253.75,1253.75,0,66,66.00
11/30/2005,18:30,1253.75,1253.75,1253.75,1253.75,0,1,1.00
11/30/2005,18:31,1254.00,1254.00,1254.00,1254.00,1,0,1.00
11/30/2005,18:32,1253.75,1254.00,1253.75,1253.75,1,11,12.00
11/30/2005,18:35,1253.75,1253.75,1253.75,1253.75,0,5,5.00
11/30/2005,18:36,1254.00,1254.00,1253.75,1253.75,3,1,4.00
11/30/2005,18:37,1253.75,1253.75,1253.75,1253.75,0,1,1.00
11/30/2005,18:38,1254.00,1254.00,1254.00,1254.00,211,0,211.00
11/30/2005,18:39,1253.75,1253.75,1253.75,1253.75,0,1,1.00
11/30/2005,18:40,1254.00,1254.25,1254.00,1254.25,8,0,8.00
11/30/2005,18:41,1254.00,1254.00,1254.00,1254.00,0,21,21.00
11/30/2005,18:43,1254.00,1254.25,1254.00,1254.00,3,7,10.00
11/30/2005,18:44,1254.00,1254.00,1254.00,1254.00,0,6,6.00
11/30/2005,18:45,1254.25,1254.25,1254.00,1254.00,1,28,29.00
11/30/2005,18:46,1254.00,1254.00,1254.00,1254.00,0,11,11.00
11/30/2005,18:47,1254.00,1254.00,1254.00,1254.00,0,7,7.00
11/30/2005,18:49,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,18:51,1254.00,1254.00,1254.00,1254.00,0,43,43.00
11/30/2005,18:52,1253.75,1254.00,1253.75,1254.00,10,1,11.00
11/30/2005,18:53,1254.00,1254.00,1254.00,1254.00,4,0,4.00
11/30/2005,18:54,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,18:57,1254.00,1254.00,1253.75,1253.75,0,3,3.00
11/30/2005,18:58,1254.00,1254.00,1254.00,1254.00,7,0,7.00
11/30/2005,19:00,1254.00,1254.25,1254.00,1254.00,14,2,16.00
11/30/2005,19:01,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,19:02,1254.25,1254.25,1254.00,1254.00,1,82,83.00
11/30/2005,19:03,1254.00,1254.00,1254.00,1254.00,0,2,2.00
11/30/2005,19:05,1254.00,1254.00,1254.00,1254.00,0,2,2.00
11/30/2005,19:06,1254.00,1254.00,1254.00,1254.00,0,44,44.00
11/30/2005,19:08,1254.25,1254.25,1254.00,1254.25,2,4,6.00
11/30/2005,19:09,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,19:10,1254.00,1254.25,1254.00,1254.25,5,2,7.00
11/30/2005,19:12,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,19:13,1254.25,1254.25,1254.25,1254.25,79,0,79.00
11/30/2005,19:14,1254.25,1254.25,1254.25,1254.25,32,0,32.00
11/30/2005,19:15,1254.00,1254.25,1254.00,1254.25,22,2,24.00
11/30/2005,19:16,1254.25,1254.25,1254.25,1254.25,5,0,5.00
11/30/2005,19:17,1254.25,1254.25,1254.25,1254.25,4,0,4.00
11/30/2005,19:18,1254.25,1254.25,1254.25,1254.25,19,0,19.00
11/30/2005,19:19,1254.25,1254.50,1254.25,1254.25,19,207,226.00
11/30/2005,19:20,1254.25,1254.25,1254.00,1254.00,0,257,257.00
11/30/2005,19:21,1254.00,1254.00,1254.00,1254.00,0,5,5.00
11/30/2005,19:22,1254.00,1254.00,1254.00,1254.00,0,59,59.00
11/30/2005,19:23,1254.00,1254.00,1254.00,1254.00,0,11,11.00
11/30/2005,19:25,1254.00,1254.00,1254.00,1254.00,0,11,11.00
11/30/2005,19:28,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,19:29,1254.00,1254.00,1254.00,1254.00,0,16,16.00
11/30/2005,19:30,1254.00,1254.00,1254.00,1254.00,0,2,2.00
11/30/2005,19:31,1254.00,1254.00,1254.00,1254.00,0,2,2.00
11/30/2005,19:33,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,19:34,1254.00,1254.00,1254.00,1254.00,0,3,3.00
11/30/2005,19:35,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,19:40,1254.00,1254.00,1254.00,1254.00,0,2,2.00
11/30/2005,19:43,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,19:46,1254.25,1254.25,1254.25,1254.25,50,0,50.00
11/30/2005,19:47,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,19:48,1254.25,1254.25,1254.25,1254.25,69,0,69.00
11/30/2005,19:49,1254.25,1254.25,1254.25,1254.25,14,0,14.00
11/30/2005,19:51,1254.25,1254.25,1254.25,1254.25,12,0,12.00
11/30/2005,19:52,1254.25,1254.25,1254.25,1254.25,29,0,29.00
11/30/2005,19:53,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,19:56,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,19:57,1254.50,1254.50,1254.25,1254.50,2,3,5.00
11/30/2005,20:01,1254.25,1254.25,1254.25,1254.25,0,1,1.00
11/30/2005,20:02,1254.25,1254.25,1254.25,1254.25,0,3,3.00
11/30/2005,20:03,1254.25,1254.25,1254.25,1254.25,0,4,4.00
11/30/2005,20:05,1254.25,1254.25,1254.25,1254.25,0,1,1.00
11/30/2005,20:07,1254.25,1254.25,1254.25,1254.25,0,34,34.00
11/30/2005,20:08,1254.25,1254.25,1254.25,1254.25,0,29,29.00
11/30/2005,20:09,1254.25,1254.25,1254.25,1254.25,0,29,29.00
11/30/2005,20:10,1254.25,1254.25,1254.25,1254.25,0,4,4.00
11/30/2005,20:17,1254.25,1254.25,1254.25,1254.25,0,1,1.00
11/30/2005,20:20,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,20:21,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,20:22,1254.25,1254.25,1254.25,1254.25,5,0,5.00
11/30/2005,20:24,1254.25,1254.25,1254.25,1254.25,2,0,2.00
11/30/2005,20:25,1254.25,1254.25,1254.25,1254.25,3,0,3.00
11/30/2005,20:26,1254.25,1254.25,1254.25,1254.25,6,0,6.00
11/30/2005,20:28,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,20:29,1254.00,1254.25,1254.00,1254.25,5,2,7.00
11/30/2005,20:30,1254.25,1254.25,1254.00,1254.25,8,1,9.00
11/30/2005,20:31,1254.25,1254.50,1254.25,1254.25,3,1,4.00
11/30/2005,20:35,1254.25,1254.25,1254.25,1254.25,0,1,1.00
11/30/2005,20:37,1254.25,1254.50,1254.25,1254.50,20,5,25.00
11/30/2005,20:38,1254.25,1254.25,1254.25,1254.25,0,26,26.00
11/30/2005,20:39,1254.25,1254.25,1254.25,1254.25,0,4,4.00
11/30/2005,20:45,1254.50,1254.50,1254.25,1254.25,78,1,79.00
11/30/2005,20:46,1254.50,1254.50,1254.25,1254.25,29,4,33.00
11/30/2005,20:49,1254.50,1254.50,1254.50,1254.50,2,0,2.00
11/30/2005,20:50,1254.50,1254.50,1254.50,1254.50,6,0,6.00
11/30/2005,20:51,1254.25,1254.25,1254.25,1254.25,0,2,2.00
11/30/2005,20:54,1254.25,1254.25,1254.25,1254.25,0,2,2.00
11/30/2005,20:55,1254.50,1254.50,1254.50,1254.50,23,0,23.00
11/30/2005,20:56,1254.50,1254.50,1254.50,1254.50,32,0,32.00
11/30/2005,20:57,1254.50,1254.50,1254.50,1254.50,22,0,22.00
11/30/2005,20:58,1254.50,1254.50,1254.50,1254.50,7,0,7.00
11/30/2005,20:59,1254.50,1254.50,1254.50,1254.50,7,0,7.00
11/30/2005,21:00,1254.50,1254.50,1254.50,1254.50,5,0,5.00
11/30/2005,21:03,1254.25,1254.25,1254.25,1254.25,0,1,1.00
11/30/2005,21:05,1254.25,1254.25,1254.25,1254.25,0,2,2.00
11/30/2005,21:07,1254.50,1254.50,1254.50,1254.50,48,0,48.00
11/30/2005,21:08,1254.50,1254.50,1254.50,1254.50,6,0,6.00
11/30/2005,21:09,1254.50,1254.50,1254.50,1254.50,4,0,4.00
11/30/2005,21:10,1254.50,1254.50,1254.50,1254.50,5,0,5.00
11/30/2005,21:11,1254.50,1254.50,1254.50,1254.50,41,0,41.00
11/30/2005,21:16,1254.25,1254.50,1254.25,1254.50,1,1,2.00
11/30/2005,21:19,1254.25,1254.25,1254.00,1254.25,1,175,176.00
11/30/2005,21:20,1254.25,1254.25,1254.00,1254.00,54,156,210.00
11/30/2005,21:22,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,21:23,1254.00,1254.00,1254.00,1254.00,0,6,6.00
11/30/2005,21:24,1254.00,1254.25,1254.00,1254.25,45,1,46.00
11/30/2005,21:25,1254.25,1254.25,1254.25,1254.25,6,0,6.00
11/30/2005,21:26,1254.25,1254.25,1253.75,1254.00,20,192,212.00
11/30/2005,21:29,1253.75,1253.75,1253.75,1253.75,0,2,2.00
11/30/2005,21:32,1254.00,1254.00,1253.75,1253.75,1,1,2.00
11/30/2005,21:34,1253.75,1253.75,1253.50,1253.50,0,12,12.00
11/30/2005,21:36,1253.75,1253.75,1253.75,1253.75,2,0,2.00
11/30/2005,21:37,1253.75,1253.75,1253.75,1253.75,16,0,16.00
11/30/2005,21:38,1253.75,1253.75,1253.75,1253.75,2,0,2.00
11/30/2005,21:43,1254.00,1254.00,1254.00,1254.00,20,0,20.00
11/30/2005,21:44,1254.00,1254.00,1254.00,1254.00,1,0,1.00
11/30/2005,21:46,1254.00,1254.00,1253.75,1253.75,6,1,7.00
11/30/2005,21:49,1253.75,1254.00,1253.75,1254.00,15,6,21.00
11/30/2005,21:53,1254.00,1254.00,1254.00,1254.00,1,0,1.00
11/30/2005,21:54,1254.00,1254.00,1253.75,1254.00,22,1,23.00
11/30/2005,21:55,1254.25,1254.25,1254.25,1254.25,28,0,28.00
11/30/2005,21:56,1254.25,1254.50,1254.00,1254.50,208,150,358.00
11/30/2005,21:57,1254.50,1254.75,1254.50,1254.75,32,0,32.00
11/30/2005,21:58,1254.50,1254.50,1254.50,1254.50,0,2,2.00
11/30/2005,21:59,1254.50,1254.50,1254.50,1254.50,0,8,8.00
11/30/2005,22:00,1254.50,1254.50,1254.50,1254.50,0,15,15.00
11/30/2005,22:01,1254.50,1254.50,1254.50,1254.50,0,6,6.00
11/30/2005,22:02,1254.50,1254.50,1254.50,1254.50,0,6,6.00
11/30/2005,22:05,1254.50,1254.50,1254.50,1254.50,0,8,8.00
11/30/2005,22:06,1254.50,1254.50,1254.50,1254.50,0,4,4.00
11/30/2005,22:07,1254.50,1254.75,1254.50,1254.50,4,10,14.00
11/30/2005,22:08,1254.50,1254.50,1254.50,1254.50,0,1,1.00
11/30/2005,22:09,1254.50,1254.50,1254.50,1254.50,0,5,5.00
11/30/2005,22:11,1254.50,1254.50,1254.50,1254.50,0,1,1.00
11/30/2005,22:14,1254.50,1254.50,1254.50,1254.50,0,20,20.00
11/30/2005,22:15,1254.75,1254.75,1254.75,1254.75,1,0,1.00
11/30/2005,22:19,1254.50,1254.50,1254.50,1254.50,0,11,11.00
11/30/2005,22:20,1254.50,1254.75,1254.50,1254.50,3,6,9.00
11/30/2005,22:21,1254.75,1254.75,1254.50,1254.50,3,3,6.00
11/30/2005,22:22,1254.75,1254.75,1254.00,1254.00,1,177,178.00
11/30/2005,22:23,1254.25,1254.25,1254.00,1254.25,40,1,41.00
11/30/2005,22:24,1254.50,1254.50,1254.50,1254.50,1,0,1.00
11/30/2005,22:28,1254.25,1254.25,1254.25,1254.25,0,1,1.00
11/30/2005,22:29,1254.50,1254.50,1254.25,1254.25,10,30,40.00
11/30/2005,22:35,1254.25,1254.25,1254.25,1254.25,0,5,5.00
11/30/2005,22:37,1254.25,1254.25,1254.25,1254.25,0,5,5.00
11/30/2005,22:38,1254.25,1254.25,1254.25,1254.25,0,3,3.00
11/30/2005,22:39,1254.25,1254.25,1254.00,1254.00,0,12,12.00
11/30/2005,22:42,1254.25,1254.25,1254.25,1254.25,9,0,9.00
11/30/2005,22:48,1254.50,1254.50,1254.50,1254.50,2,0,2.00
11/30/2005,22:51,1254.25,1254.25,1254.00,1254.25,2,100,102.00
11/30/2005,22:52,1254.25,1254.25,1254.25,1254.25,43,0,43.00
11/30/2005,22:53,1254.50,1254.50,1254.25,1254.25,1,20,21.00
11/30/2005,22:54,1254.00,1254.25,1254.00,1254.25,20,10,30.00
11/30/2005,22:55,1254.25,1254.25,1254.25,1254.25,5,0,5.00
11/30/2005,22:56,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,23:01,1254.25,1254.25,1254.25,1254.25,16,0,16.00
11/30/2005,23:02,1254.00,1254.25,1254.00,1254.25,11,5,16.00
11/30/2005,23:04,1254.25,1254.25,1254.25,1254.25,5,0,5.00
11/30/2005,23:06,1254.25,1254.25,1254.25,1254.25,8,0,8.00
11/30/2005,23:07,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,23:08,1254.25,1254.25,1254.25,1254.25,2,0,2.00
11/30/2005,23:09,1254.00,1254.00,1254.00,1254.00,0,60,60.00
11/30/2005,23:11,1254.25,1254.25,1254.25,1254.25,2,0,2.00
11/30/2005,23:12,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,23:13,1254.00,1254.00,1254.00,1254.00,0,24,24.00
11/30/2005,23:14,1254.00,1254.00,1254.00,1254.00,0,5,5.00
11/30/2005,23:15,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,23:16,1254.00,1254.00,1254.00,1254.00,0,3,3.00
11/30/2005,23:17,1254.00,1254.00,1253.75,1253.75,0,3,3.00
11/30/2005,23:18,1254.25,1254.25,1254.25,1254.25,1,0,1.00
11/30/2005,23:19,1254.25,1254.25,1254.25,1254.25,3,0,3.00
11/30/2005,23:20,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,23:21,1254.25,1254.25,1254.25,1254.25,20,0,20.00
11/30/2005,23:22,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,23:23,1254.25,1254.25,1254.25,1254.25,4,0,4.00
11/30/2005,23:24,1254.00,1254.00,1254.00,1254.00,0,3,3.00
11/30/2005,23:27,1254.00,1254.00,1254.00,1254.00,0,1,1.00
11/30/2005,23:28,1254.25,1254.50,1254.25,1254.50,54,0,54.00
11/30/2005,23:30,1254.50,1254.50,1254.50,1254.50,1,0,1.00
11/30/2005,23:31,1254.50,1254.50,1254.50,1254.50,2,0,2.00
11/30/2005,23:32,1254.50,1254.50,1254.50,1254.50,1,0,1.00
11/30/2005,23:35,1254.25,1254.25,1254.25,1254.25,0,2,2.00
11/30/2005,23:38,1254.50,1254.50,1254.50,1254.50,2,0,2.00
11/30/2005,23:39,1254.25,1254.25,1254.25,1254.25,0,2,2.00
11/30/2005,23:40,1254.25,1254.25,1254.25,1254.25,0,7,7.00
11/30/2005,23:44,1254.50,1254.50,1254.50,1254.50,22,0,22.00
11/30/2005,23:45,1254.50,1254.50,1254.50,1254.50,3,0,3.00
11/30/2005,23:47,1254.50,1254.50,1254.50,1254.50,1,0,1.00
11/30/2005,23:48,1254.50,1254.50,1254.50,1254.50,31,0,31.00
11/30/2005,23:49,1254.25,1254.25,1253.75,1254.00,13,175,188.00
11/30/2005,23:50,1254.00,1254.00,1254.00,1254.00,7,0,7.00
11/30/2005,23:51,1254.00,1254.00,1254.00,1254.00,5,0,5.00
11/30/2005,23:53,1254.25,1254.25,1254.25,1254.25,10,0,10.00
11/30/2005,23:54,1254.25,1254.25,1254.25,1254.25,10,0,10.00
11/30/2005,23:56,1254.25,1254.25,1254.25,1254.25,18,0,18.00
11/30/2005,23:58,1254.25,1254.25,1254.25,1254.25,4,0,4.00
11/30/2005,23:59,1254.50,1254.50,1254.50,1254.50,1,0,1.00
12/01/2005,00:03,1254.50,1254.50,1254.50,1254.50,36,0,36.00
12/01/2005,00:05,1254.50,1254.75,1254.50,1254.50,3,1,4.00
12/01/2005,00:06,1254.50,1254.50,1254.50,1254.50,0,1,1.00
12/01/2005,00:09,1254.50,1254.50,1254.50,1254.50,0,3,3.00
12/01/2005,00:11,1254.75,1254.75,1254.50,1254.50,10,1,11.00
12/01/2005,00:12,1254.50,1254.50,1254.50,1254.50,0,1,1.00
12/01/2005,00:13,1254.50,1254.50,1254.50,1254.50,0,34,34.00
12/01/2005,00:14,1254.50,1254.50,1254.25,1254.25,0,9,9.00
12/01/2005,00:15,1254.50,1254.50,1254.50,1254.50,40,0,40.00
12/01/2005,00:16,1254.50,1254.75,1254.50,1254.75,6,0,6.00
12/01/2005,00:19,1254.50,1254.50,1253.75,1254.25,21,212,233.00
12/01/2005,00:20,1254.00,1254.00,1254.00,1254.00,0,114,114.00
12/01/2005,00:21,1254.25,1254.25,1254.25,1254.25,2,0,2.00
12/01/2005,00:22,1254.25,1254.25,1254.25,1254.25,27,0,27.00
12/01/2005,00:23,1254.25,1254.25,1254.25,1254.25,5,0,5.00
12/01/2005,00:27,1254.25,1254.25,1254.25,1254.25,1,0,1.00
12/01/2005,00:35,1254.50,1254.50,1254.50,1254.50,2,0,2.00
12/01/2005,00:38,1254.50,1254.50,1254.50,1254.50,21,0,21.00
12/01/2005,00:39,1254.50,1254.50,1254.50,1254.50,6,0,6.00
12/01/2005,00:41,1254.50,1254.50,1254.50,1254.50,8,0,8.00
12/01/2005,00:42,1254.50,1254.50,1254.50,1254.50,10,0,10.00
12/01/2005,00:43,1254.50,1254.50,1254.50,1254.50,4,0,4.00
12/01/2005,00:45,1254.75,1254.75,1254.75,1254.75,5,0,5.00
12/01/2005,00:47,1254.50,1254.75,1254.50,1254.75,31,1,32.00
12/01/2005,00:49,1254.50,1254.50,1254.50,1254.50,0,3,3.00
12/01/2005,00:50,1254.75,1254.75,1254.75,1254.75,15,0,15.00
12/01/2005,00:52,1254.50,1254.50,1254.50,1254.50,0,4,4.00
12/01/2005,00:54,1254.50,1254.50,1254.50,1254.50,0,3,3.00
12/01/2005,00:56,1254.50,1254.50,1254.50,1254.50,0,6,6.00
12/01/2005,00:57,1254.75,1254.75,1254.75,1254.75,1,0,1.00
12/01/2005,00:58,1254.75,1254.75,1254.50,1254.50,2,1,3.00
12/01/2005,00:59,1254.75,1254.75,1254.75,1254.75,18,0,18.00
12/01/2005,01:00,1254.75,1254.75,1254.75,1254.75,77,0,77.00
12/01/2005,01:01,1254.75,1255.00,1254.75,1255.00,31,0,31.00
12/01/2005,01:02,1255.00,1255.00,1255.00,1255.00,3,0,3.00
12/01/2005,01:03,1254.75,1254.75,1254.75,1254.75,0,6,6.00
12/01/2005,01:04,1255.00,1255.00,1254.75,1254.75,6,1,7.00
12/01/2005,01:05,1255.00,1255.00,1254.75,1254.75,14,1,15.00
12/01/2005,01:06,1255.00,1255.00,1255.00,1255.00,1,0,1.00
12/01/2005,01:07,1254.75,1255.00,1254.75,1254.75,3,10,13.00
12/01/2005,01:08,1254.75,1254.75,1254.75,1254.75,0,2,2.00
12/01/2005,01:09,1255.00,1255.00,1254.75,1254.75,25,138,163.00
12/01/2005,01:10,1254.75,1255.00,1254.50,1254.75,2,10,12.00
12/01/2005,01:11,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/01/2005,01:14,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/01/2005,01:15,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/01/2005,01:16,1254.75,1254.75,1254.75,1254.75,0,17,17.00
12/01/2005,01:17,1254.75,1254.75,1254.75,1254.75,0,7,7.00
12/01/2005,01:19,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/01/2005,01:22,1254.75,1254.75,1254.75,1254.75,0,6,6.00
12/01/2005,01:23,1254.75,1255.00,1254.75,1255.00,9,1,10.00
12/01/2005,01:24,1255.00,1255.25,1255.00,1255.00,408,1,409.00
12/01/2005,01:25,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/01/2005,01:26,1255.00,1255.00,1255.00,1255.00,0,3,3.00
12/01/2005,01:27,1255.25,1255.25,1255.00,1255.00,225,2,227.00
12/01/2005,01:28,1255.25,1255.50,1255.25,1255.25,132,90,222.00
12/01/2005,01:29,1255.25,1255.25,1255.25,1255.25,0,35,35.00
12/01/2005,01:30,1255.25,1255.25,1255.25,1255.25,0,2,2.00
12/01/2005,01:31,1255.25,1255.50,1255.25,1255.50,10,3,13.00
12/01/2005,01:32,1255.25,1255.25,1255.25,1255.25,0,53,53.00
12/01/2005,01:33,1255.25,1255.25,1255.25,1255.25,0,28,28.00
12/01/2005,01:36,1255.25,1255.25,1255.25,1255.25,0,77,77.00
12/01/2005,01:37,1255.00,1255.25,1255.00,1255.25,70,3,73.00
12/01/2005,01:38,1255.25,1255.25,1255.25,1255.25,10,0,10.00
12/01/2005,01:39,1255.25,1255.25,1255.25,1255.25,25,0,25.00
12/01/2005,01:40,1255.25,1255.25,1255.25,1255.25,17,0,17.00
12/01/2005,01:41,1255.25,1255.25,1255.25,1255.25,3,0,3.00
12/01/2005,01:43,1255.25,1255.25,1255.25,1255.25,5,0,5.00
12/01/2005,01:44,1255.00,1255.00,1255.00,1255.00,0,4,4.00
12/01/2005,01:45,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/01/2005,01:46,1255.00,1255.00,1255.00,1255.00,0,4,4.00
12/01/2005,01:47,1255.00,1255.00,1255.00,1255.00,0,16,16.00
12/01/2005,01:48,1255.00,1255.00,1255.00,1255.00,0,2,2.00
12/01/2005,01:50,1255.00,1255.00,1254.75,1254.75,2,33,35.00
12/01/2005,01:51,1255.00,1255.00,1255.00,1255.00,31,0,31.00
12/01/2005,01:53,1255.00,1255.00,1255.00,1255.00,37,0,37.00
12/01/2005,01:54,1255.00,1255.00,1255.00,1255.00,50,0,50.00
12/01/2005,01:55,1255.00,1255.25,1255.00,1255.00,2,3,5.00
12/01/2005,01:56,1255.00,1255.25,1255.00,1255.25,50,1,51.00
12/01/2005,01:57,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/01/2005,01:58,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/01/2005,01:59,1255.25,1255.25,1255.25,1255.25,96,0,96.00
12/01/2005,02:00,1255.25,1255.25,1255.25,1255.25,10,0,10.00
12/01/2005,02:01,1255.50,1256.00,1255.25,1256.00,551,32,583.00
12/01/2005,02:02,1255.75,1255.75,1255.50,1255.50,103,130,233.00
12/01/2005,02:03,1255.75,1256.00,1255.50,1256.00,381,2,383.00
12/01/2005,02:04,1256.00,1256.50,1256.00,1256.25,535,312,847.00
12/01/2005,02:05,1256.25,1256.50,1256.25,1256.25,434,272,706.00
12/01/2005,02:06,1256.25,1256.25,1255.75,1256.00,1,421,422.00
12/01/2005,02:07,1255.75,1256.25,1255.75,1255.75,96,97,193.00
12/01/2005,02:08,1255.75,1256.00,1255.75,1256.00,74,2,76.00
12/01/2005,02:09,1256.00,1256.00,1256.00,1256.00,78,0,78.00
12/01/2005,02:10,1256.00,1256.00,1255.75,1255.75,45,1,46.00
12/01/2005,02:11,1255.75,1256.00,1255.75,1256.00,35,54,89.00
12/01/2005,02:12,1256.00,1256.00,1256.00,1256.00,76,0,76.00
12/01/2005,02:13,1256.00,1256.25,1256.00,1256.25,18,0,18.00
12/01/2005,02:14,1256.00,1256.00,1256.00,1256.00,0,3,3.00
12/01/2005,02:15,1256.00,1256.25,1255.75,1256.00,25,126,151.00
12/01/2005,02:16,1256.25,1256.75,1256.00,1256.50,316,18,334.00
12/01/2005,02:17,1256.75,1256.75,1256.50,1256.50,5,77,82.00
12/01/2005,02:18,1256.50,1257.00,1256.50,1256.75,246,202,448.00
12/01/2005,02:19,1256.75,1257.00,1256.50,1256.50,38,171,209.00
12/01/2005,02:20,1256.50,1256.75,1256.50,1256.75,46,6,52.00
12/01/2005,02:21,1256.75,1256.75,1256.75,1256.75,24,0,24.00
12/01/2005,02:22,1256.75,1256.75,1256.75,1256.75,64,0,64.00
12/01/2005,02:23,1256.75,1256.75,1256.50,1256.50,20,5,25.00
12/01/2005,02:24,1256.50,1256.75,1256.50,1256.75,12,5,17.00
12/01/2005,02:25,1256.75,1256.75,1256.75,1256.75,2,0,2.00
12/01/2005,02:26,1256.50,1256.75,1256.50,1256.75,35,15,50.00
12/01/2005,02:27,1256.75,1256.75,1256.50,1256.75,81,10,91.00
12/01/2005,02:28,1256.75,1256.75,1256.75,1256.75,137,0,137.00
12/01/2005,02:29,1256.50,1256.75,1256.50,1256.75,10,2,12.00
12/01/2005,02:30,1256.50,1256.50,1256.50,1256.50,0,43,43.00
12/01/2005,02:31,1256.25,1256.50,1256.25,1256.25,5,11,16.00
12/01/2005,02:32,1256.25,1256.25,1256.25,1256.25,0,15,15.00
12/01/2005,02:34,1256.50,1256.50,1256.25,1256.25,15,67,82.00
12/01/2005,02:35,1256.00,1256.00,1256.00,1256.00,0,28,28.00
12/01/2005,02:36,1256.00,1256.25,1256.00,1256.25,6,101,107.00
12/01/2005,02:37,1256.00,1256.00,1255.75,1255.75,2,64,66.00
12/01/2005,02:38,1256.00,1256.00,1256.00,1256.00,28,0,28.00
12/01/2005,02:39,1255.75,1255.75,1255.50,1255.75,52,60,112.00
12/01/2005,02:40,1255.75,1256.00,1255.75,1256.00,54,0,54.00
12/01/2005,02:42,1256.00,1256.00,1256.00,1256.00,6,0,6.00
12/01/2005,02:43,1256.00,1256.00,1256.00,1256.00,66,0,66.00
12/01/2005,02:44,1256.00,1256.00,1256.00,1256.00,51,0,51.00
12/01/2005,02:45,1256.00,1256.25,1256.00,1256.00,6,14,20.00
12/01/2005,02:46,1255.75,1256.00,1255.75,1256.00,27,103,130.00
12/01/2005,02:47,1256.00,1256.00,1256.00,1256.00,106,0,106.00
12/01/2005,02:48,1256.00,1256.00,1255.75,1256.00,18,7,25.00
12/01/2005,02:49,1256.00,1256.25,1256.00,1256.00,52,8,60.00
12/01/2005,02:50,1256.00,1256.50,1256.00,1256.25,177,69,246.00
12/01/2005,02:51,1256.25,1256.25,1256.00,1256.00,0,46,46.00
12/01/2005,02:52,1256.25,1256.25,1256.00,1256.00,8,1,9.00
12/01/2005,02:53,1256.25,1256.25,1256.25,1256.25,2,0,2.00
12/01/2005,02:54,1256.00,1256.00,1256.00,1256.00,0,73,73.00
12/01/2005,02:55,1256.00,1256.25,1256.00,1256.25,28,31,59.00
12/01/2005,02:56,1256.00,1256.25,1256.00,1256.25,28,2,30.00
12/01/2005,02:57,1256.00,1256.25,1256.00,1256.25,1,28,29.00
12/01/2005,02:58,1256.25,1256.25,1256.25,1256.25,17,0,17.00
12/01/2005,02:59,1256.00,1256.00,1256.00,1256.00,0,11,11.00
12/01/2005,03:00,1256.00,1256.25,1256.00,1256.25,55,17,72.00
12/01/2005,03:01,1256.00,1256.00,1256.00,1256.00,0,58,58.00
12/01/2005,03:02,1256.00,1256.25,1256.00,1256.25,58,12,70.00
12/01/2005,03:03,1256.00,1256.25,1256.00,1256.25,5,145,150.00
12/01/2005,03:04,1256.00,1256.25,1256.00,1256.25,1,1,2.00
12/01/2005,03:05,1256.00,1256.25,1256.00,1256.25,50,14,64.00
12/01/2005,03:06,1256.25,1256.50,1256.25,1256.50,63,0,63.00
12/01/2005,03:07,1256.25,1256.25,1256.25,1256.25,0,21,21.00
12/01/2005,03:08,1256.25,1256.25,1256.25,1256.25,0,23,23.00
12/01/2005,03:09,1256.50,1256.50,1256.00,1256.25,7,56,63.00
12/01/2005,03:11,1256.25,1256.25,1256.00,1256.25,98,1,99.00
12/01/2005,03:12,1256.25,1256.25,1256.25,1256.25,3,0,3.00
12/01/2005,03:13,1256.25,1256.50,1256.25,1256.50,11,0,11.00
12/01/2005,03:14,1256.50,1256.50,1256.25,1256.25,1,27,28.00
12/01/2005,03:15,1256.25,1256.25,1256.25,1256.25,0,87,87.00
12/01/2005,03:16,1256.25,1256.25,1256.00,1256.25,97,3,100.00
12/01/2005,03:17,1256.25,1256.25,1256.25,1256.25,7,0,7.00
12/01/2005,03:18,1256.25,1256.25,1256.25,1256.25,4,0,4.00
12/01/2005,03:19,1256.25,1256.50,1256.25,1256.25,6,1,7.00
12/01/2005,03:20,1256.50,1256.50,1256.50,1256.50,2,0,2.00
12/01/2005,03:22,1256.50,1256.75,1256.50,1256.75,221,0,221.00
12/01/2005,03:23,1257.00,1257.50,1257.00,1257.50,627,5,632.00
12/01/2005,03:24,1257.50,1257.50,1257.25,1257.25,97,14,111.00
12/01/2005,03:25,1257.50,1257.50,1257.25,1257.25,5,179,184.00
12/01/2005,03:26,1257.50,1257.50,1257.00,1257.00,159,220,379.00
12/01/2005,03:27,1257.00,1257.00,1256.75,1256.75,0,12,12.00
12/01/2005,03:28,1256.75,1257.25,1256.75,1257.00,78,40,118.00
12/01/2005,03:29,1257.25,1257.25,1257.00,1257.00,13,10,23.00
12/01/2005,03:30,1257.00,1257.00,1256.75,1257.00,171,82,253.00
12/01/2005,03:31,1256.75,1256.75,1256.50,1256.50,0,75,75.00
12/01/2005,03:32,1256.75,1256.75,1256.50,1256.75,6,1,7.00
12/01/2005,03:33,1256.75,1257.00,1256.75,1257.00,160,0,160.00
12/01/2005,03:34,1256.75,1256.75,1256.75,1256.75,0,12,12.00
12/01/2005,03:35,1257.00,1257.00,1256.75,1256.75,7,103,110.00
12/01/2005,03:36,1256.75,1256.75,1256.75,1256.75,0,1,1.00
12/01/2005,03:37,1257.00,1257.25,1257.00,1257.00,147,23,170.00
12/01/2005,03:38,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/01/2005,03:39,1256.75,1257.00,1256.75,1257.00,4,4,8.00
12/01/2005,03:40,1256.75,1256.75,1256.75,1256.75,0,45,45.00
12/01/2005,03:41,1256.75,1256.75,1256.50,1256.50,0,216,216.00
12/01/2005,03:42,1256.75,1256.75,1256.75,1256.75,12,0,12.00
12/01/2005,03:43,1256.50,1256.50,1256.50,1256.50,0,2,2.00
12/01/2005,03:44,1256.50,1257.00,1256.50,1257.00,100,3,103.00
12/01/2005,03:45,1257.00,1257.00,1257.00,1257.00,10,0,10.00
12/01/2005,03:46,1257.00,1257.00,1257.00,1257.00,2,0,2.00
12/01/2005,03:47,1257.00,1257.00,1257.00,1257.00,5,0,5.00
12/01/2005,03:48,1256.75,1256.75,1256.75,1256.75,0,13,13.00
12/01/2005,03:49,1256.75,1256.75,1256.75,1256.75,0,9,9.00
12/01/2005,03:50,1257.00,1257.00,1257.00,1257.00,4,0,4.00
12/01/2005,03:51,1256.75,1256.75,1256.75,1256.75,0,13,13.00
12/01/2005,03:52,1256.75,1256.75,1256.75,1256.75,0,6,6.00
12/01/2005,03:53,1256.75,1256.75,1256.75,1256.75,0,1,1.00
12/01/2005,03:55,1256.75,1256.75,1256.75,1256.75,0,2,2.00
12/01/2005,03:56,1256.75,1257.00,1256.75,1256.75,1,35,36.00
12/01/2005,03:57,1256.50,1256.50,1256.50,1256.50,0,157,157.00
12/01/2005,03:58,1256.75,1256.75,1256.75,1256.75,5,0,5.00
12/01/2005,03:59,1256.75,1256.75,1256.75,1256.75,11,0,11.00
12/01/2005,04:00,1256.50,1256.75,1256.50,1256.75,13,30,43.00
12/01/2005,04:01,1256.25,1256.75,1256.25,1256.75,59,2,61.00
12/01/2005,04:02,1256.50,1256.50,1256.25,1256.50,30,29,59.00
12/01/2005,04:03,1256.75,1256.75,1256.25,1256.25,5,11,16.00
12/01/2005,04:05,1256.50,1256.50,1256.50,1256.50,9,0,9.00
12/01/2005,04:06,1256.50,1256.50,1256.50,1256.50,39,0,39.00
12/01/2005,04:07,1256.50,1256.50,1256.50,1256.50,60,0,60.00
12/01/2005,04:09,1256.50,1256.50,1256.50,1256.50,1,0,1.00
12/01/2005,04:10,1256.50,1256.50,1256.50,1256.50,4,0,4.00
12/01/2005,04:12,1256.50,1256.50,1256.25,1256.25,1,20,21.00
12/01/2005,04:13,1256.50,1256.50,1256.50,1256.50,5,0,5.00
12/01/2005,04:14,1256.50,1256.50,1256.25,1256.25,83,6,89.00
12/01/2005,04:15,1256.25,1256.25,1256.25,1256.25,0,3,3.00
12/01/2005,04:16,1256.50,1256.50,1256.50,1256.50,16,0,16.00
12/01/2005,04:17,1256.50,1256.50,1256.50,1256.50,10,0,10.00
12/01/2005,04:18,1256.50,1256.50,1256.50,1256.50,22,0,22.00
12/01/2005,04:19,1256.50,1256.50,1256.50,1256.50,1,0,1.00
12/01/2005,04:20,1256.50,1256.50,1256.25,1256.25,4,4,8.00
12/01/2005,04:21,1256.25,1256.50,1256.25,1256.50,5,1,6.00
12/01/2005,04:23,1256.50,1256.50,1256.50,1256.50,4,0,4.00
12/01/2005,04:24,1256.50,1256.50,1256.50,1256.50,31,0,31.00
12/01/2005,04:26,1256.50,1256.50,1256.50,1256.50,5,0,5.00
12/01/2005,04:28,1256.50,1256.50,1256.25,1256.25,6,15,21.00
12/01/2005,04:29,1256.25,1256.50,1256.25,1256.50,14,23,37.00
12/01/2005,04:31,1256.50,1256.50,1256.50,1256.50,3,0,3.00
12/01/2005,04:32,1256.25,1256.25,1256.25,1256.25,0,1,1.00
12/01/2005,04:33,1256.50,1256.50,1256.50,1256.50,2,0,2.00
12/01/2005,04:34,1256.25,1256.25,1256.25,1256.25,0,52,52.00
12/01/2005,04:35,1256.25,1256.50,1256.25,1256.50,2,38,40.00
12/01/2005,04:36,1256.50,1256.50,1256.25,1256.25,1,7,8.00
12/01/2005,04:37,1256.25,1256.25,1256.25,1256.25,0,1,1.00
12/01/2005,04:40,1256.25,1256.25,1256.25,1256.25,0,101,101.00
12/01/2005,04:41,1256.25,1256.25,1256.25,1256.25,0,27,27.00
12/01/2005,04:42,1256.25,1256.25,1256.25,1256.25,0,23,23.00
12/01/2005,04:44,1256.25,1256.25,1256.00,1256.00,0,7,7.00
12/01/2005,04:45,1256.00,1256.00,1256.00,1256.00,0,5,5.00
12/01/2005,04:46,1256.00,1256.25,1256.00,1256.00,1,4,5.00
12/01/2005,04:50,1256.00,1256.25,1256.00,1256.25,85,2,87.00
12/01/2005,04:51,1256.25,1256.50,1256.25,1256.50,10,0,10.00
12/01/2005,04:53,1256.50,1256.50,1256.50,1256.50,25,0,25.00
12/01/2005,04:55,1256.25,1256.25,1256.25,1256.25,0,28,28.00
12/01/2005,04:56,1256.25,1256.25,1256.25,1256.25,0,6,6.00
12/01/2005,04:57,1256.00,1256.00,1256.00,1256.00,0,80,80.00
12/01/2005,04:58,1256.25,1257.00,1256.25,1257.00,334,9,343.00
12/01/2005,04:59,1256.75,1256.75,1256.75,1256.75,0,166,166.00
12/01/2005,05:00,1256.75,1256.75,1256.75,1256.75,0,30,30.00
12/01/2005,05:01,1256.50,1256.75,1256.50,1256.75,36,4,40.00
12/01/2005,05:02,1256.75,1257.00,1256.50,1256.50,51,267,318.00
12/01/2005,05:03,1256.75,1256.75,1256.50,1256.50,19,93,112.00
12/01/2005,05:04,1256.25,1256.50,1256.25,1256.50,120,15,135.00
12/01/2005,05:05,1256.50,1256.50,1256.50,1256.50,2,0,2.00
12/01/2005,05:06,1256.75,1256.75,1256.50,1256.50,236,7,243.00
12/01/2005,05:07,1256.75,1257.00,1256.75,1257.00,103,0,103.00
12/01/2005,05:08,1257.00,1257.00,1256.75,1256.75,5,25,30.00
12/01/2005,05:10,1257.00,1257.00,1256.75,1256.75,3,5,8.00
12/01/2005,05:11,1256.75,1257.25,1256.75,1257.25,196,96,292.00
12/01/2005,05:12,1257.00,1257.00,1257.00,1257.00,0,2,2.00
12/01/2005,05:13,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/01/2005,05:14,1257.00,1257.25,1257.00,1257.00,38,188,226.00
12/01/2005,05:15,1257.00,1257.25,1257.00,1257.00,3,165,168.00
12/01/2005,05:16,1257.25,1257.25,1257.25,1257.25,14,0,14.00
12/01/2005,05:17,1257.00,1257.00,1257.00,1257.00,0,9,9.00
12/01/2005,05:18,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/01/2005,05:19,1257.00,1257.25,1257.00,1257.00,3,175,178.00
12/01/2005,05:20,1257.00,1257.25,1257.00,1257.25,3,1,4.00
12/01/2005,05:21,1257.25,1257.25,1257.00,1257.00,1,9,10.00
12/01/2005,05:22,1257.00,1257.25,1257.00,1257.00,3,5,8.00
12/01/2005,05:23,1257.00,1257.00,1257.00,1257.00,0,45,45.00
12/01/2005,05:24,1257.00,1257.50,1257.00,1257.50,144,4,148.00
12/01/2005,05:26,1257.25,1257.25,1257.25,1257.25,0,68,68.00
12/01/2005,05:27,1257.50,1257.75,1257.25,1257.50,154,20,174.00
12/01/2005,05:28,1257.50,1257.50,1257.50,1257.50,0,39,39.00
12/01/2005,05:29,1257.75,1257.75,1257.50,1257.50,3,150,153.00
12/01/2005,05:30,1257.25,1257.50,1257.25,1257.50,105,20,125.00
12/01/2005,05:31,1257.25,1257.25,1257.00,1257.00,0,163,163.00
12/01/2005,05:32,1257.00,1257.00,1257.00,1257.00,0,31,31.00
12/01/2005,05:33,1257.00,1257.00,1257.00,1257.00,0,31,31.00
12/01/2005,05:34,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/01/2005,05:35,1257.00,1257.00,1256.75,1256.75,0,185,185.00
12/01/2005,05:36,1256.75,1256.75,1256.75,1256.75,0,29,29.00
12/01/2005,05:37,1257.00,1257.00,1256.75,1257.00,84,3,87.00
12/01/2005,05:38,1257.00,1257.00,1257.00,1257.00,87,0,87.00
12/01/2005,05:39,1257.00,1257.25,1257.00,1257.00,10,9,19.00
12/01/2005,05:40,1257.00,1257.00,1257.00,1257.00,0,9,9.00
12/01/2005,05:41,1257.00,1257.25,1257.00,1257.00,1,22,23.00
12/01/2005,05:42,1257.00,1257.00,1257.00,1257.00,0,16,16.00
12/01/2005,05:43,1257.00,1257.25,1257.00,1257.00,3,7,10.00
12/01/2005,05:44,1257.00,1257.00,1257.00,1257.00,0,3,3.00
12/01/2005,05:45,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/01/2005,05:46,1257.25,1257.50,1257.25,1257.25,229,2,231.00
12/01/2005,05:47,1257.50,1257.50,1257.25,1257.50,169,1,170.00
12/01/2005,05:48,1257.50,1257.50,1257.50,1257.50,10,0,10.00
12/01/2005,05:49,1257.25,1257.50,1257.25,1257.50,130,2,132.00
12/01/2005,05:50,1257.50,1257.75,1257.50,1257.50,4,143,147.00
12/01/2005,05:51,1257.50,1257.50,1257.50,1257.50,0,66,66.00
12/01/2005,05:52,1257.50,1257.50,1257.00,1257.50,86,207,293.00
12/01/2005,05:53,1257.75,1257.75,1257.50,1257.50,271,12,283.00
12/01/2005,05:54,1257.50,1257.75,1257.50,1257.50,3,4,7.00
12/01/2005,05:55,1257.50,1257.50,1257.50,1257.50,0,15,15.00
12/01/2005,05:56,1257.50,1257.75,1257.50,1257.75,3,41,44.00
12/01/2005,05:57,1257.50,1257.75,1257.50,1257.50,1,10,11.00
12/01/2005,05:58,1257.25,1257.25,1257.25,1257.25,0,4,4.00
12/01/2005,05:59,1257.50,1257.50,1257.25,1257.25,2,92,94.00
12/01/2005,06:00,1257.25,1257.50,1257.00,1257.50,4,12,16.00
12/01/2005,06:01,1257.25,1257.50,1257.25,1257.50,2,63,65.00
12/01/2005,06:02,1257.25,1257.25,1257.00,1257.25,10,16,26.00
12/01/2005,06:03,1257.00,1257.25,1257.00,1257.00,24,10,34.00
12/01/2005,06:04,1257.00,1257.50,1257.00,1257.25,33,48,81.00
12/01/2005,06:05,1257.25,1257.25,1257.25,1257.25,0,3,3.00
12/01/2005,06:06,1257.25,1257.25,1257.25,1257.25,0,32,32.00
12/01/2005,06:07,1257.25,1257.50,1257.25,1257.50,5,17,22.00
12/01/2005,06:08,1257.25,1257.25,1257.25,1257.25,0,36,36.00
12/01/2005,06:09,1257.25,1257.50,1257.25,1257.25,160,18,178.00
12/01/2005,06:10,1257.25,1257.50,1257.25,1257.50,94,10,104.00
12/01/2005,06:11,1257.50,1257.50,1257.25,1257.50,82,1,83.00
12/01/2005,06:12,1257.50,1257.50,1257.25,1257.25,1,14,15.00
12/01/2005,06:13,1257.25,1257.50,1257.25,1257.25,5,5,10.00
12/01/2005,06:14,1257.25,1257.50,1257.25,1257.50,267,12,279.00
12/01/2005,06:15,1257.50,1258.00,1257.50,1257.75,342,11,353.00
12/01/2005,06:16,1257.75,1257.75,1257.75,1257.75,0,163,163.00
12/01/2005,06:17,1257.75,1257.75,1257.50,1257.75,7,23,30.00
12/01/2005,06:18,1257.50,1258.25,1257.50,1258.00,555,160,715.00
12/01/2005,06:19,1258.00,1258.25,1257.75,1257.75,4,199,203.00
12/01/2005,06:20,1257.75,1258.00,1257.75,1258.00,360,1,361.00
12/01/2005,06:21,1257.75,1258.00,1257.75,1258.00,117,182,299.00
12/01/2005,06:22,1258.00,1258.00,1258.00,1258.00,441,0,441.00
12/01/2005,06:23,1258.00,1258.25,1257.75,1258.00,130,217,347.00
12/01/2005,06:24,1258.00,1258.00,1258.00,1258.00,211,0,211.00
12/01/2005,06:25,1257.75,1258.00,1257.75,1258.00,100,1,101.00
12/01/2005,06:26,1258.00,1258.00,1257.50,1257.75,183,165,348.00
12/01/2005,06:27,1257.75,1258.00,1257.75,1258.00,130,12,142.00
12/01/2005,06:28,1258.00,1258.00,1258.00,1258.00,59,0,59.00
12/01/2005,06:29,1258.00,1258.25,1258.00,1258.25,472,230,702.00
12/01/2005,06:30,1258.25,1258.75,1258.25,1258.25,753,266,1019.00
12/01/2005,06:31,1258.50,1258.50,1258.00,1258.25,363,126,489.00
12/01/2005,06:32,1258.25,1258.50,1258.00,1258.00,37,115,152.00
12/01/2005,06:33,1258.25,1258.25,1257.75,1258.00,4,191,195.00
12/01/2005,06:34,1258.00,1258.00,1258.00,1258.00,153,0,153.00
12/01/2005,06:35,1258.00,1258.25,1258.00,1258.00,269,145,414.00
12/01/2005,06:36,1258.00,1258.00,1257.50,1257.50,24,244,268.00
12/01/2005,06:37,1257.50,1257.50,1257.50,1257.50,0,231,231.00
12/01/2005,06:38,1257.50,1257.50,1257.50,1257.50,0,143,143.00
12/01/2005,06:39,1257.50,1257.50,1257.25,1257.50,11,34,45.00
12/01/2005,06:40,1257.50,1257.50,1257.25,1257.50,38,1,39.00
12/01/2005,06:41,1257.25,1257.50,1257.25,1257.25,25,222,247.00
12/01/2005,06:42,1257.25,1257.50,1257.25,1257.50,107,23,130.00
12/01/2005,06:43,1257.50,1257.50,1257.00,1257.00,7,365,372.00
12/01/2005,06:44,1257.25,1257.25,1256.75,1257.00,194,176,370.00
12/01/2005,06:45,1257.00,1257.25,1257.00,1257.25,279,432,711.00
12/01/2005,06:46,1257.00,1257.00,1256.75,1257.00,113,259,372.00
12/01/2005,06:47,1257.25,1257.50,1256.75,1257.00,220,541,761.00
12/01/2005,06:48,1257.25,1257.25,1257.00,1257.00,194,292,486.00
12/01/2005,06:49,1257.25,1257.25,1257.00,1257.00,3,131,134.00
12/01/2005,06:50,1256.75,1257.00,1256.75,1257.00,125,24,149.00
12/01/2005,06:51,1257.00,1257.00,1256.75,1257.00,143,34,177.00
12/01/2005,06:52,1257.25,1257.25,1257.00,1257.00,31,76,107.00
12/01/2005,06:53,1257.00,1257.00,1256.75,1257.00,3,86,89.00
12/01/2005,06:54,1256.75,1257.00,1256.75,1256.75,8,5,13.00
12/01/2005,06:55,1257.00,1257.00,1256.75,1257.00,4,5,9.00
12/01/2005,06:56,1257.00,1257.25,1257.00,1257.25,196,0,196.00
12/01/2005,06:57,1257.25,1257.25,1257.25,1257.25,4,0,4.00
12/01/2005,06:58,1257.25,1257.50,1257.00,1257.50,346,1,347.00
12/01/2005,06:59,1257.25,1257.50,1257.25,1257.25,12,329,341.00
12/01/2005,07:00,1257.25,1257.25,1257.00,1257.00,0,235,235.00
12/01/2005,07:01,1257.25,1257.25,1257.00,1257.00,3,113,116.00
12/01/2005,07:02,1257.00,1257.00,1257.00,1257.00,0,2,2.00
12/01/2005,07:03,1257.00,1257.25,1257.00,1257.00,3,145,148.00
12/01/2005,07:04,1257.00,1257.00,1257.00,1257.00,0,139,139.00
12/01/2005,07:05,1256.75,1257.00,1256.75,1256.75,5,9,14.00
12/01/2005,07:06,1256.75,1257.00,1256.75,1256.75,3,168,171.00
12/01/2005,07:07,1256.75,1256.75,1256.25,1256.50,116,519,635.00
12/01/2005,07:08,1256.25,1256.50,1256.00,1256.25,227,350,577.00
12/01/2005,07:09,1256.25,1256.25,1256.25,1256.25,170,0,170.00
12/01/2005,07:10,1256.50,1256.75,1256.25,1256.75,199,6,205.00
12/01/2005,07:11,1256.75,1257.00,1256.75,1257.00,485,0,485.00
12/01/2005,07:12,1257.00,1257.00,1257.00,1257.00,18,0,18.00
12/01/2005,07:13,1256.75,1257.00,1256.75,1257.00,39,1,40.00
12/01/2005,07:14,1257.00,1257.00,1256.75,1256.75,136,60,196.00
12/01/2005,07:15,1256.75,1257.00,1256.75,1257.00,7,1,8.00
12/01/2005,07:16,1257.00,1257.00,1257.00,1257.00,2,0,2.00
12/01/2005,07:17,1256.75,1257.00,1256.75,1256.75,1,646,647.00
12/01/2005,07:18,1256.75,1256.75,1256.50,1256.75,171,11,182.00
12/01/2005,07:19,1256.75,1256.75,1256.50,1256.75,173,3,176.00
12/01/2005,07:20,1256.50,1256.75,1256.50,1256.75,4,2,6.00
12/01/2005,07:21,1256.75,1256.75,1256.75,1256.75,297,0,297.00
12/01/2005,07:22,1256.75,1256.75,1256.50,1256.75,369,3,372.00
12/01/2005,07:23,1256.75,1256.75,1256.50,1256.50,65,140,205.00
12/01/2005,07:24,1256.75,1256.75,1256.50,1256.50,113,2,115.00
12/01/2005,07:25,1256.50,1257.00,1256.50,1257.00,408,95,503.00
12/01/2005,07:26,1257.00,1257.00,1256.50,1256.50,17,205,222.00
12/01/2005,07:27,1256.75,1256.75,1256.50,1256.75,313,2,315.00
12/01/2005,07:28,1256.75,1257.00,1256.75,1257.00,152,0,152.00
12/01/2005,07:29,1257.00,1257.00,1256.75,1257.00,301,1,302.00
12/01/2005,07:30,1257.00,1257.00,1256.50,1256.50,26,164,190.00
12/01/2005,07:31,1256.75,1257.75,1256.50,1257.50,717,305,1022.00
12/01/2005,07:32,1257.50,1257.75,1257.50,1257.75,295,270,565.00
12/01/2005,07:33,1257.50,1257.75,1257.00,1257.25,233,790,1023.00
12/01/2005,07:34,1257.25,1257.50,1257.00,1257.50,464,18,482.00
12/01/2005,07:35,1257.75,1257.75,1256.75,1256.75,29,1812,1841.00
12/01/2005,07:36,1256.75,1257.00,1256.75,1257.00,48,5,53.00
12/01/2005,07:37,1257.00,1257.25,1256.75,1257.00,241,181,422.00
12/01/2005,07:38,1257.00,1257.00,1256.75,1257.00,190,304,494.00
12/01/2005,07:39,1257.00,1257.00,1256.50,1256.75,207,95,302.00
12/01/2005,07:40,1256.75,1257.00,1256.75,1257.00,1188,1,1189.00
12/01/2005,07:41,1257.00,1257.00,1256.75,1257.00,221,2,223.00
12/01/2005,07:42,1257.00,1257.00,1256.75,1257.00,300,2,302.00
12/01/2005,07:43,1257.00,1257.00,1256.75,1257.00,9,10,19.00
12/01/2005,07:44,1256.75,1257.25,1256.75,1257.00,630,147,777.00
12/01/2005,07:45,1257.00,1257.50,1257.00,1257.50,563,221,784.00
12/01/2005,07:46,1257.25,1257.50,1257.00,1257.25,92,61,153.00
12/01/2005,07:47,1257.25,1257.25,1257.25,1257.25,52,0,52.00
12/01/2005,07:48,1257.25,1257.75,1257.25,1257.75,353,3,356.00
12/01/2005,07:49,1257.50,1258.00,1257.50,1258.00,841,399,1240.00
12/01/2005,07:50,1258.00,1258.00,1257.75,1257.75,444,76,520.00
12/01/2005,07:51,1257.75,1258.25,1257.75,1258.00,239,105,344.00
12/01/2005,07:52,1258.00,1258.00,1257.75,1257.75,29,61,90.00
12/01/2005,07:53,1258.00,1258.00,1257.75,1257.75,5,554,559.00
12/01/2005,07:54,1257.75,1257.75,1257.50,1257.75,213,24,237.00
12/01/2005,07:55,1257.75,1258.25,1257.75,1258.00,439,31,470.00
12/01/2005,07:56,1258.25,1258.25,1257.75,1258.00,12,64,76.00
12/01/2005,07:57,1258.00,1258.00,1257.75,1258.00,396,2,398.00
12/01/2005,07:58,1257.75,1258.00,1257.50,1257.75,54,118,172.00
12/01/2005,07:59,1257.75,1257.75,1257.50,1257.50,606,290,896.00
12/01/2005,08:00,1257.50,1257.75,1257.50,1257.75,157,139,296.00
12/01/2005,08:01,1258.00,1258.00,1257.50,1257.50,17,198,215.00
12/01/2005,08:02,1257.50,1257.50,1257.50,1257.50,0,6,6.00
12/01/2005,08:03,1257.75,1258.00,1257.50,1257.75,222,16,238.00
12/01/2005,08:04,1257.75,1257.75,1257.75,1257.75,0,210,210.00
12/01/2005,08:05,1257.75,1258.00,1257.75,1257.75,1,5,6.00
12/01/2005,08:06,1257.75,1258.00,1257.75,1257.75,34,218,252.00
12/01/2005,08:07,1258.00,1258.00,1257.75,1257.75,58,9,67.00
12/01/2005,08:08,1257.75,1258.00,1257.75,1258.00,2,224,226.00
12/01/2005,08:09,1257.75,1258.00,1257.75,1258.00,8,27,35.00
12/01/2005,08:10,1257.75,1258.00,1257.75,1257.75,17,139,156.00
12/01/2005,08:11,1257.75,1257.75,1257.75,1257.75,0,461,461.00
12/01/2005,08:12,1258.00,1258.00,1257.75,1257.75,2,163,165.00
12/01/2005,08:13,1257.75,1257.75,1257.75,1257.75,0,89,89.00
12/01/2005,08:14,1257.75,1258.00,1257.50,1257.75,3,85,88.00
12/01/2005,08:15,1257.50,1258.00,1257.50,1257.75,30,5,35.00
12/01/2005,08:16,1257.75,1258.00,1257.50,1257.50,13,104,117.00
12/01/2005,08:17,1257.75,1257.75,1257.75,1257.75,197,0,197.00
12/01/2005,08:18,1258.00,1258.00,1257.75,1257.75,8,72,80.00
12/01/2005,08:19,1258.00,1258.00,1258.00,1258.00,1249,0,1249.00
12/01/2005,08:20,1258.00,1258.25,1257.75,1258.00,366,156,522.00
12/01/2005,08:21,1258.00,1258.00,1257.75,1257.75,121,7,128.00
12/01/2005,08:22,1257.75,1258.25,1257.75,1258.00,425,61,486.00
12/01/2005,08:23,1257.75,1258.00,1257.75,1258.00,56,11,67.00
12/01/2005,08:24,1257.75,1258.00,1257.75,1257.75,4,5,9.00
12/01/2005,08:25,1257.75,1258.00,1257.75,1258.00,3,2,5.00
12/01/2005,08:26,1258.00,1258.00,1257.50,1257.50,1,409,410.00
12/01/2005,08:27,1257.75,1257.75,1257.75,1257.75,293,0,293.00
12/01/2005,08:28,1257.75,1258.00,1257.75,1257.75,535,21,556.00
12/01/2005,08:29,1258.00,1258.25,1257.75,1257.75,399,258,657.00
12/01/2005,08:30,1257.75,1258.00,1257.50,1258.00,207,546,753.00
12/01/2005,08:31,1258.00,1258.50,1257.50,1258.00,5528,4285,9813.00
12/01/2005,08:32,1258.00,1258.50,1257.75,1258.50,2885,648,3533.00
12/01/2005,08:33,1258.50,1258.50,1258.00,1258.25,686,2214,2900.00
12/01/2005,08:34,1258.25,1258.75,1258.00,1258.25,2049,1793,3842.00
12/01/2005,08:35,1258.25,1258.50,1257.75,1258.25,1674,2495,4169.00
12/01/2005,08:36,1258.25,1258.75,1258.00,1258.50,1976,94,2070.00
12/01/2005,08:37,1258.50,1258.75,1258.25,1258.50,288,1600,1888.00
12/01/2005,08:38,1258.50,1259.00,1258.50,1258.75,2715,2108,4823.00
12/01/2005,08:39,1258.75,1259.25,1258.50,1258.75,3482,908,4390.00
12/01/2005,08:40,1258.75,1259.25,1258.50,1259.00,3125,1173,4298.00
12/01/2005,08:41,1259.00,1259.50,1258.75,1258.75,2314,1750,4064.00
12/01/2005,08:42,1259.00,1259.00,1258.50,1258.75,890,1255,2145.00
12/01/2005,08:43,1258.75,1259.00,1258.50,1258.50,124,1403,1527.00
12/01/2005,08:44,1258.50,1259.25,1258.50,1259.00,1726,465,2191.00
12/01/2005,08:45,1259.00,1259.75,1259.00,1259.50,3185,1610,4795.00
12/01/2005,08:46,1259.50,1261.50,1259.25,1261.25,11470,4380,15850.00
12/01/2005,08:47,1261.25,1261.50,1260.50,1260.75,2320,3900,6220.00
12/01/2005,08:48,1260.75,1261.00,1260.25,1260.25,925,3124,4049.00
12/01/2005,08:49,1260.50,1261.00,1260.25,1260.25,2828,1601,4429.00
12/01/2005,08:50,1260.50,1260.75,1260.25,1260.50,1044,291,1335.00
12/01/2005,08:51,1260.50,1261.00,1260.25,1260.75,2251,1061,3312.00
12/01/2005,08:52,1260.75,1260.75,1260.25,1260.50,1185,1821,3006.00
12/01/2005,08:53,1260.50,1261.25,1260.25,1260.75,2311,2191,4502.00
12/01/2005,08:54,1260.75,1261.25,1260.50,1260.50,1469,1751,3220.00
12/01/2005,08:55,1260.50,1261.00,1260.50,1260.75,867,809,1676.00
12/01/2005,08:56,1260.75,1261.25,1260.50,1260.75,1718,1848,3566.00
12/01/2005,08:57,1260.75,1261.25,1260.75,1261.25,2479,462,2941.00
12/01/2005,08:58,1261.25,1262.25,1261.25,1261.50,6337,5759,12096.00
12/01/2005,08:59,1261.75,1262.00,1261.25,1261.25,1451,1338,2789.00
12/01/2005,09:00,1261.25,1261.50,1260.75,1261.00,1037,2225,3262.00
12/01/2005,09:01,1261.00,1262.00,1260.75,1261.50,2740,1731,4471.00
12/01/2005,09:02,1261.25,1262.50,1261.25,1262.00,5227,3409,8636.00
12/01/2005,09:03,1262.00,1262.50,1261.50,1261.50,3066,1734,4800.00
12/01/2005,09:04,1261.50,1261.75,1261.25,1261.50,452,2295,2747.00
12/01/2005,09:05,1261.50,1261.75,1261.25,1261.75,1166,272,1438.00
12/01/2005,09:06,1261.75,1261.75,1261.25,1261.25,688,1563,2251.00
12/01/2005,09:07,1261.50,1261.50,1260.50,1260.50,1027,3755,4782.00
12/01/2005,09:08,1260.75,1261.00,1260.25,1260.75,2247,3442,5689.00
12/01/2005,09:09,1260.50,1260.75,1260.25,1260.75,924,648,1572.00
12/01/2005,09:10,1261.00,1261.25,1260.50,1261.00,1697,444,2141.00
12/01/2005,09:11,1261.00,1261.50,1260.75,1261.25,1930,1322,3252.00
12/01/2005,09:12,1261.50,1261.50,1261.00,1261.25,2235,746,2981.00
12/01/2005,09:13,1261.50,1261.75,1261.00,1261.25,875,1195,2070.00
12/01/2005,09:14,1261.25,1261.50,1261.00,1261.50,1101,233,1334.00
12/01/2005,09:15,1261.25,1261.50,1260.75,1260.75,973,1357,2330.00
12/01/2005,09:16,1261.00,1261.25,1260.50,1260.75,1288,1977,3265.00
12/01/2005,09:17,1260.75,1261.25,1260.50,1261.00,1268,714,1982.00
12/01/2005,09:18,1261.00,1261.25,1260.75,1261.00,429,581,1010.00
12/01/2005,09:19,1261.25,1261.50,1261.00,1261.00,1130,725,1855.00
12/01/2005,09:20,1261.25,1261.75,1261.00,1261.50,1146,963,2109.00
12/01/2005,09:21,1261.50,1261.50,1261.00,1261.50,1249,770,2019.00
12/01/2005,09:22,1261.50,1261.75,1260.50,1260.75,216,1947,2163.00
12/01/2005,09:23,1260.75,1260.75,1260.25,1260.50,488,1249,1737.00
12/01/2005,09:24,1260.25,1260.50,1260.00,1260.25,1925,1492,3417.00
12/01/2005,09:25,1260.25,1260.50,1260.00,1260.25,1147,1425,2572.00
12/01/2005,09:26,1260.25,1260.75,1260.00,1260.50,1439,268,1707.00
12/01/2005,09:27,1260.50,1260.75,1260.25,1260.75,1566,1287,2853.00
12/01/2005,09:28,1260.50,1260.75,1260.25,1260.50,834,983,1817.00
12/01/2005,09:29,1260.25,1260.75,1260.25,1260.75,262,1202,1464.00
12/01/2005,09:30,1260.50,1260.75,1260.25,1260.50,1010,989,1999.00
12/01/2005,09:31,1260.50,1260.75,1260.00,1260.75,1326,1319,2645.00
12/01/2005,09:32,1260.75,1261.00,1260.25,1260.25,574,1016,1590.00
12/01/2005,09:33,1260.25,1260.50,1259.75,1259.75,1133,1800,2933.00
12/01/2005,09:34,1259.75,1260.25,1259.75,1260.25,931,1455,2386.00
12/01/2005,09:35,1260.00,1260.25,1259.75,1260.00,337,1555,1892.00
12/01/2005,09:36,1260.00,1260.00,1259.50,1260.00,1524,951,2475.00
12/01/2005,09:37,1259.75,1260.25,1259.50,1259.75,1015,1326,2341.00
12/01/2005,09:38,1259.75,1260.00,1259.50,1259.75,391,226,617.00
12/01/2005,09:39,1259.75,1260.00,1259.50,1260.00,495,435,930.00
12/01/2005,09:40,1259.75,1260.50,1259.75,1260.00,1122,264,1386.00
12/01/2005,09:41,1260.25,1260.25,1259.75,1259.75,173,746,919.00
12/01/2005,09:42,1259.75,1260.00,1259.75,1260.00,633,23,656.00
12/01/2005,09:43,1260.00,1260.25,1259.50,1259.75,303,528,831.00
12/01/2005,09:44,1259.75,1260.00,1259.50,1259.75,836,87,923.00
12/01/2005,09:45,1260.00,1260.25,1259.75,1260.00,1792,31,1823.00
12/01/2005,09:46,1260.25,1261.75,1260.25,1261.50,5402,1723,7125.00
12/01/2005,09:47,1261.25,1261.75,1261.00,1261.25,1404,1540,2944.00
12/01/2005,09:48,1261.25,1261.50,1261.00,1261.25,519,667,1186.00
12/01/2005,09:49,1261.25,1261.25,1261.00,1261.25,71,332,403.00
12/01/2005,09:50,1261.25,1261.50,1261.00,1261.25,402,416,818.00
12/01/2005,09:51,1261.25,1261.50,1261.00,1261.25,748,350,1098.00
12/01/2005,09:52,1261.25,1261.50,1261.25,1261.25,16,151,167.00
12/01/2005,09:53,1261.25,1261.50,1261.25,1261.25,90,434,524.00
12/01/2005,09:54,1261.25,1261.75,1261.25,1261.50,735,609,1344.00
12/01/2005,09:55,1261.50,1262.00,1261.25,1261.75,1041,935,1976.00
12/01/2005,09:56,1261.75,1262.00,1261.50,1261.75,745,1014,1759.00
12/01/2005,09:57,1261.75,1261.75,1261.50,1261.75,1294,70,1364.00
12/01/2005,09:58,1261.75,1262.75,1261.50,1262.75,7960,872,8832.00
12/01/2005,09:59,1262.75,1262.75,1262.25,1262.25,1201,3270,4471.00
12/01/2005,10:00,1262.25,1262.75,1262.25,1262.50,2421,1156,3577.00
12/01/2005,10:01,1262.50,1263.00,1262.25,1262.50,4482,3195,7677.00
12/01/2005,10:02,1262.50,1263.25,1262.50,1263.25,6528,270,6798.00
12/01/2005,10:03,1263.25,1263.25,1262.75,1263.00,932,3995,4927.00
12/01/2005,10:04,1263.00,1263.00,1262.25,1262.50,975,2130,3105.00
12/01/2005,10:05,1262.25,1262.75,1262.25,1262.75,1113,1769,2882.00
12/01/2005,10:06,1262.50,1262.75,1262.50,1262.50,147,147,294.00
12/01/2005,10:07,1262.50,1262.75,1262.50,1262.50,834,69,903.00
12/01/2005,10:08,1262.75,1262.75,1262.50,1262.50,1067,144,1211.00
12/01/2005,10:09,1262.50,1263.25,1262.50,1263.25,4951,1462,6413.00
12/01/2005,10:10,1263.00,1263.50,1263.00,1263.25,963,1209,2172.00
12/01/2005,10:11,1263.50,1263.50,1262.50,1262.50,398,2305,2703.00
12/01/2005,10:12,1262.50,1262.75,1262.25,1262.25,733,1802,2535.00
12/01/2005,10:13,1262.25,1262.75,1262.25,1262.50,1209,346,1555.00
12/01/2005,10:14,1262.50,1262.75,1262.25,1262.50,438,169,607.00
12/01/2005,10:15,1262.50,1263.00,1262.25,1262.25,1462,1901,3363.00
12/01/2005,10:16,1262.50,1262.75,1262.25,1262.50,303,262,565.00
12/01/2005,10:17,1262.50,1262.75,1262.25,1262.50,734,435,1169.00
12/01/2005,10:18,1262.50,1262.75,1262.25,1262.25,72,606,678.00
12/01/2005,10:19,1262.25,1263.00,1262.25,1262.50,1492,485,1977.00
12/01/2005,10:20,1262.75,1263.00,1262.25,1262.25,674,1575,2249.00
12/01/2005,10:21,1262.50,1262.50,1262.00,1262.25,2315,2103,4418.00
12/01/2005,10:22,1262.00,1262.25,1261.75,1261.75,785,1072,1857.00
12/01/2005,10:23,1261.75,1262.25,1261.75,1261.75,1822,827,2649.00
12/01/2005,10:24,1261.75,1262.00,1261.75,1262.00,375,160,535.00
12/01/2005,10:25,1262.00,1262.25,1262.00,1262.00,352,97,449.00
12/01/2005,10:26,1262.00,1262.25,1262.00,1262.00,55,683,738.00
12/01/2005,10:27,1262.00,1262.25,1261.75,1262.00,418,337,755.00
12/01/2005,10:28,1262.00,1262.25,1261.75,1262.00,1002,508,1510.00
12/01/2005,10:29,1262.00,1262.00,1261.25,1261.50,644,2339,2983.00
12/01/2005,10:30,1261.50,1262.00,1261.25,1261.75,1080,746,1826.00
12/01/2005,10:31,1261.75,1262.25,1261.75,1262.25,2316,214,2530.00
12/01/2005,10:32,1262.25,1262.25,1262.00,1262.00,463,182,645.00
12/01/2005,10:33,1262.25,1262.25,1261.50,1261.75,350,671,1021.00
12/01/2005,10:34,1261.75,1261.75,1261.25,1261.50,168,733,901.00
12/01/2005,10:35,1261.50,1262.25,1261.50,1261.75,1043,529,1572.00
12/01/2005,10:36,1261.75,1262.00,1261.50,1261.75,76,201,277.00
12/01/2005,10:37,1261.75,1262.25,1261.75,1262.00,267,415,682.00
12/01/2005,10:38,1262.00,1262.25,1261.50,1262.00,270,885,1155.00
12/01/2005,10:39,1261.75,1262.00,1261.75,1262.00,59,289,348.00
12/01/2005,10:40,1262.00,1262.00,1261.75,1262.00,136,552,688.00
12/01/2005,10:41,1262.00,1262.25,1261.75,1262.00,244,325,569.00
12/01/2005,10:42,1262.00,1262.25,1261.75,1262.25,336,254,590.00
12/01/2005,10:43,1262.00,1262.25,1261.75,1262.00,351,351,702.00
12/01/2005,10:44,1262.00,1262.25,1261.75,1262.25,829,488,1317.00
12/01/2005,10:45,1262.00,1262.25,1261.50,1262.25,1193,613,1806.00
12/01/2005,10:46,1262.25,1262.25,1261.75,1262.00,721,400,1121.00
12/01/2005,10:47,1262.25,1262.75,1262.00,1262.50,1746,547,2293.00
12/01/2005,10:48,1262.50,1263.00,1262.25,1262.50,1070,856,1926.00
12/01/2005,10:49,1262.25,1262.50,1262.25,1262.50,750,58,808.00
12/01/2005,10:50,1262.75,1263.00,1262.50,1262.75,888,856,1744.00
12/01/2005,10:51,1262.50,1263.25,1262.50,1263.00,1055,337,1392.00
12/01/2005,10:52,1262.75,1263.25,1262.50,1262.75,1025,1135,2160.00
12/01/2005,10:53,1262.50,1262.75,1262.25,1262.25,104,867,971.00
12/01/2005,10:54,1262.50,1262.75,1262.25,1262.25,349,359,708.00
12/01/2005,10:55,1262.50,1262.75,1262.25,1262.75,1062,111,1173.00
12/01/2005,10:56,1262.75,1262.75,1262.25,1262.25,255,426,681.00
12/01/2005,10:57,1262.25,1263.00,1262.25,1263.00,708,82,790.00
12/01/2005,10:58,1263.00,1263.00,1262.50,1262.50,231,410,641.00
12/01/2005,10:59,1262.50,1263.50,1262.50,1263.25,1357,297,1654.00
12/01/2005,11:00,1263.25,1263.50,1263.00,1263.00,336,1417,1753.00
12/01/2005,11:01,1263.00,1263.50,1262.75,1263.50,898,802,1700.00
12/01/2005,11:02,1263.25,1263.50,1263.00,1263.25,284,537,821.00
12/01/2005,11:03,1263.25,1263.50,1263.00,1263.25,1210,554,1764.00
12/01/2005,11:04,1263.25,1263.50,1262.75,1263.00,66,952,1018.00
12/01/2005,11:05,1263.00,1263.00,1262.75,1262.75,160,80,240.00
12/01/2005,11:06,1262.75,1263.75,1262.75,1263.75,3112,531,3643.00
12/01/2005,11:07,1263.75,1263.75,1263.25,1263.50,125,2133,2258.00
12/01/2005,11:08,1263.25,1263.50,1263.00,1263.50,804,1114,1918.00
12/01/2005,11:09,1263.50,1263.50,1263.25,1263.50,611,52,663.00
12/01/2005,11:10,1263.25,1263.50,1263.25,1263.25,91,27,118.00
12/01/2005,11:11,1263.50,1263.75,1263.25,1263.50,512,147,659.00
12/01/2005,11:12,1263.25,1263.50,1263.00,1263.25,715,662,1377.00
12/01/2005,11:13,1263.50,1263.50,1263.25,1263.25,371,289,660.00
12/01/2005,11:14,1263.50,1263.50,1263.00,1263.25,53,251,304.00
12/01/2005,11:15,1263.00,1263.25,1263.00,1263.00,912,63,975.00
12/01/2005,11:16,1263.25,1263.25,1263.00,1263.25,382,13,395.00
12/01/2005,11:17,1263.00,1263.75,1263.00,1263.50,1125,376,1501.00
12/01/2005,11:18,1263.50,1263.50,1263.25,1263.50,1064,6,1070.00
12/01/2005,11:19,1263.50,1263.75,1263.25,1263.75,3093,1912,5005.00
12/01/2005,11:20,1263.75,1263.75,1263.50,1263.50,632,610,1242.00
12/01/2005,11:21,1263.75,1264.00,1263.50,1264.00,864,36,900.00
12/01/2005,11:22,1263.75,1264.00,1263.25,1263.50,380,2063,2443.00
12/01/2005,11:23,1263.50,1263.75,1263.50,1263.75,166,42,208.00
12/01/2005,11:24,1263.75,1264.00,1263.50,1263.50,1258,166,1424.00
12/01/2005,11:25,1263.50,1263.75,1263.50,1263.50,95,122,217.00
12/01/2005,11:26,1263.75,1263.75,1263.25,1263.50,216,866,1082.00
12/01/2005,11:27,1263.50,1264.00,1263.50,1263.50,384,650,1034.00
12/01/2005,11:28,1263.50,1263.50,1263.25,1263.25,348,245,593.00
12/01/2005,11:29,1263.50,1263.50,1263.25,1263.25,32,336,368.00
12/01/2005,11:30,1263.50,1263.50,1263.25,1263.25,17,17,34.00
12/01/2005,11:31,1263.50,1263.50,1263.25,1263.25,48,88,136.00
12/01/2005,11:32,1263.25,1263.50,1263.25,1263.50,44,32,76.00
12/01/2005,11:33,1263.25,1263.50,1263.25,1263.25,9,93,102.00
12/01/2005,11:34,1263.25,1263.50,1263.25,1263.25,552,406,958.00
12/01/2005,11:35,1263.50,1263.75,1263.25,1263.75,276,11,287.00
12/01/2005,11:36,1263.75,1264.00,1263.50,1264.00,894,82,976.00
12/01/2005,11:37,1264.00,1264.00,1263.50,1263.75,195,620,815.00
12/01/2005,11:38,1263.50,1264.25,1263.50,1264.00,4392,542,4934.00
12/01/2005,11:39,1264.25,1264.25,1264.00,1264.25,510,711,1221.00
12/01/2005,11:40,1264.00,1264.25,1264.00,1264.00,45,88,133.00
12/01/2005,11:41,1264.00,1264.25,1263.75,1264.00,549,909,1458.00
12/01/2005,11:42,1264.00,1264.00,1263.75,1264.00,57,76,133.00
12/01/2005,11:43,1264.00,1264.25,1263.75,1264.25,617,17,634.00
12/01/2005,11:44,1264.00,1264.25,1264.00,1264.00,6,558,564.00
12/01/2005,11:45,1264.00,1264.50,1264.00,1264.50,1560,267,1827.00
12/01/2005,11:46,1264.50,1264.50,1264.25,1264.50,507,18,525.00
12/01/2005,11:47,1264.50,1265.00,1264.25,1265.00,3728,1739,5467.00
12/01/2005,11:48,1265.00,1265.25,1264.75,1265.00,2645,909,3554.00
12/01/2005,11:49,1265.00,1265.25,1264.75,1264.75,279,3283,3562.00
12/01/2005,11:50,1264.75,1265.00,1264.75,1264.75,4,1677,1681.00
12/01/2005,11:51,1264.75,1265.50,1264.75,1265.25,2437,1190,3627.00
12/01/2005,11:52,1265.25,1265.75,1265.25,1265.50,2642,1987,4629.00
12/01/2005,11:53,1265.50,1266.00,1265.50,1266.00,2229,893,3122.00
12/01/2005,11:54,1266.00,1266.00,1265.50,1265.50,136,2960,3096.00
12/01/2005,11:55,1265.50,1265.75,1265.25,1265.25,156,509,665.00
12/01/2005,11:56,1265.25,1265.50,1265.25,1265.25,4,163,167.00
12/01/2005,11:57,1265.25,1265.50,1265.00,1265.00,301,976,1277.00
12/01/2005,11:58,1265.00,1265.50,1265.00,1265.25,1463,319,1782.00
12/01/2005,11:59,1265.25,1265.75,1265.25,1265.50,326,355,681.00
12/01/2005,12:00,1265.50,1265.75,1265.50,1265.50,33,160,193.00
12/01/2005,12:01,1265.75,1266.00,1265.50,1265.50,1309,749,2058.00
12/01/2005,12:02,1265.75,1265.75,1265.25,1265.25,270,1743,2013.00
12/01/2005,12:03,1265.25,1265.75,1265.25,1265.50,431,630,1061.00
12/01/2005,12:04,1265.75,1265.75,1265.50,1265.50,90,48,138.00
12/01/2005,12:05,1265.75,1265.75,1265.50,1265.50,807,39,846.00
12/01/2005,12:06,1265.50,1265.75,1265.50,1265.50,175,312,487.00
12/01/2005,12:07,1265.50,1265.75,1265.25,1265.50,261,250,511.00
12/01/2005,12:08,1265.50,1265.75,1265.25,1265.25,382,153,535.00
12/01/2005,12:09,1265.25,1265.50,1265.25,1265.50,457,96,553.00
12/01/2005,12:10,1265.50,1265.75,1265.50,1265.50,297,89,386.00
12/01/2005,12:11,1265.50,1266.25,1265.50,1266.00,2461,638,3099.00
12/01/2005,12:12,1266.00,1266.25,1265.75,1266.00,1642,1987,3629.00
12/01/2005,12:13,1266.00,1266.25,1265.75,1265.75,2,1284,1286.00
12/01/2005,12:14,1265.75,1266.00,1265.50,1266.00,1195,459,1654.00
12/01/2005,12:15,1266.00,1266.00,1265.75,1265.75,87,57,144.00
12/01/2005,12:16,1266.00,1266.00,1265.75,1266.00,88,13,101.00
12/01/2005,12:17,1265.75,1266.00,1265.75,1265.75,114,15,129.00
12/01/2005,12:18,1265.75,1266.00,1265.75,1265.75,6,8,14.00
12/01/2005,12:19,1266.00,1266.00,1265.25,1265.25,370,1804,2174.00
12/01/2005,12:20,1265.50,1265.50,1265.25,1265.50,268,115,383.00
12/01/2005,12:21,1265.50,1265.50,1264.75,1265.25,1886,2809,4695.00
12/01/2005,12:22,1265.00,1265.50,1265.00,1265.50,1039,700,1739.00
12/01/2005,12:23,1265.50,1265.50,1265.00,1265.00,152,771,923.00
12/01/2005,12:24,1265.25,1266.00,1265.00,1265.75,1751,709,2460.00
12/01/2005,12:25,1265.75,1265.75,1265.50,1265.75,730,10,740.00
12/01/2005,12:26,1265.50,1266.25,1265.25,1266.00,1764,1001,2765.00
12/01/2005,12:27,1266.25,1266.75,1266.00,1266.50,2838,2233,5071.00
12/01/2005,12:28,1266.50,1267.50,1266.25,1267.00,7915,2582,10497.00
12/01/2005,12:29,1267.00,1267.50,1267.00,1267.25,2056,1945,4001.00
12/01/2005,12:30,1267.25,1267.50,1267.00,1267.00,1158,886,2044.00
12/01/2005,12:31,1267.25,1267.50,1267.00,1267.00,1669,712,2381.00
12/01/2005,12:32,1267.25,1267.25,1267.00,1267.00,308,210,518.00
12/01/2005,12:33,1267.00,1267.25,1266.75,1267.00,341,2881,3222.00
12/01/2005,12:34,1267.00,1267.75,1267.00,1267.75,2791,1086,3877.00
12/01/2005,12:35,1267.75,1267.75,1267.25,1267.25,320,1092,1412.00
12/01/2005,12:36,1267.25,1268.00,1267.25,1267.50,5028,1545,6573.00
12/01/2005,12:37,1267.50,1267.50,1266.75,1267.25,1062,1587,2649.00
12/01/2005,12:38,1267.25,1267.50,1267.00,1267.25,1318,943,2261.00
12/01/2005,12:39,1267.00,1267.25,1267.00,1267.00,57,769,826.00
12/01/2005,12:40,1267.00,1267.50,1266.75,1267.00,828,776,1604.00
12/01/2005,12:41,1267.00,1267.25,1266.75,1267.00,1091,264,1355.00
12/01/2005,12:42,1267.00,1267.25,1266.75,1267.00,126,825,951.00
12/01/2005,12:43,1266.75,1267.00,1266.75,1266.75,122,787,909.00
12/01/2005,12:44,1266.75,1267.00,1266.25,1266.50,339,1205,1544.00
12/01/2005,12:45,1266.25,1266.75,1266.00,1266.25,595,3106,3701.00
12/01/2005,12:46,1266.00,1266.25,1265.75,1266.25,2683,2957,5640.00
12/01/2005,12:47,1266.25,1266.25,1266.00,1266.00,203,113,316.00
12/01/2005,12:48,1266.25,1266.25,1266.00,1266.00,347,104,451.00
12/01/2005,12:49,1266.00,1266.25,1265.75,1266.00,260,606,866.00
12/01/2005,12:50,1266.00,1266.25,1265.75,1266.00,1572,384,1956.00
12/01/2005,12:51,1266.00,1266.50,1266.00,1266.25,610,214,824.00
12/01/2005,12:52,1266.50,1267.00,1266.25,1267.00,2565,1328,3893.00
12/01/2005,12:53,1267.00,1267.00,1266.75,1267.00,373,92,465.00
12/01/2005,12:54,1267.00,1267.00,1266.75,1266.75,549,25,574.00
12/01/2005,12:55,1266.75,1267.00,1266.00,1266.00,33,1967,2000.00
12/01/2005,12:56,1266.00,1266.25,1265.75,1266.00,574,901,1475.00
12/01/2005,12:57,1266.00,1266.25,1265.50,1266.00,1768,1870,3638.00
12/01/2005,12:58,1266.00,1266.00,1265.50,1265.75,293,587,880.00
12/01/2005,12:59,1265.50,1266.00,1265.50,1266.00,606,229,835.00
12/01/2005,13:00,1266.00,1266.25,1265.75,1266.00,636,405,1041.00
12/01/2005,13:01,1266.00,1266.25,1265.75,1265.75,575,564,1139.00
12/01/2005,13:02,1266.00,1266.25,1265.50,1266.00,395,337,732.00
12/01/2005,13:03,1266.00,1266.25,1266.00,1266.00,62,25,87.00
12/01/2005,13:04,1266.25,1266.25,1265.75,1265.75,645,996,1641.00
12/01/2005,13:05,1265.75,1265.75,1265.50,1265.50,70,512,582.00
12/01/2005,13:06,1265.50,1266.00,1265.50,1266.00,596,224,820.00
12/01/2005,13:07,1265.75,1266.00,1265.75,1265.75,396,69,465.00
12/01/2005,13:08,1265.75,1266.00,1265.75,1266.00,134,19,153.00
12/01/2005,13:09,1266.00,1266.00,1265.75,1266.00,235,10,245.00
12/01/2005,13:10,1266.00,1266.00,1265.50,1265.75,563,520,1083.00
12/01/2005,13:11,1266.00,1266.50,1265.75,1266.00,702,404,1106.00
12/01/2005,13:12,1266.00,1266.25,1265.75,1266.00,176,487,663.00
12/01/2005,13:13,1266.00,1266.00,1265.50,1265.75,100,717,817.00
12/01/2005,13:14,1265.75,1265.75,1265.25,1265.50,150,1440,1590.00
12/01/2005,13:15,1265.25,1265.75,1265.25,1265.75,934,173,1107.00
12/01/2005,13:16,1265.75,1266.25,1265.25,1266.25,1576,1283,2859.00
12/01/2005,13:17,1266.25,1266.25,1265.50,1265.50,186,1093,1279.00
12/01/2005,13:18,1265.50,1266.00,1265.50,1266.00,289,13,302.00
12/01/2005,13:19,1265.75,1266.00,1265.75,1265.75,379,162,541.00
12/01/2005,13:20,1266.00,1266.00,1265.75,1265.75,325,57,382.00
12/01/2005,13:21,1265.75,1266.00,1265.75,1265.75,150,285,435.00
12/01/2005,13:22,1265.75,1266.00,1265.75,1266.00,15,171,186.00
12/01/2005,13:23,1265.75,1266.00,1265.50,1265.50,134,249,383.00
12/01/2005,13:24,1265.75,1265.75,1265.25,1265.50,237,779,1016.00
12/01/2005,13:25,1265.25,1265.50,1265.25,1265.50,450,62,512.00
12/01/2005,13:26,1265.25,1265.75,1265.25,1265.75,468,86,554.00
12/01/2005,13:27,1265.50,1266.00,1265.50,1266.00,439,257,696.00
12/01/2005,13:28,1266.00,1266.25,1265.75,1266.00,659,185,844.00
12/01/2005,13:29,1266.00,1266.25,1265.75,1266.00,185,1356,1541.00
12/01/2005,13:30,1266.00,1266.25,1265.75,1266.00,254,94,348.00
12/01/2005,13:31,1266.00,1266.50,1266.00,1266.25,1159,152,1311.00
12/01/2005,13:32,1266.25,1266.25,1266.00,1266.00,30,56,86.00
12/01/2005,13:33,1266.00,1266.25,1266.00,1266.25,140,23,163.00
12/01/2005,13:34,1266.00,1266.25,1265.75,1266.00,311,494,805.00
12/01/2005,13:35,1266.00,1266.00,1265.50,1265.50,342,597,939.00
12/01/2005,13:36,1265.50,1265.75,1265.50,1265.75,120,71,191.00
12/01/2005,13:37,1265.50,1265.75,1265.25,1265.50,263,566,829.00
12/01/2005,13:38,1265.50,1265.75,1265.50,1265.75,1016,41,1057.00
12/01/2005,13:39,1265.75,1266.00,1265.50,1265.75,52,726,778.00
12/01/2005,13:40,1265.50,1265.75,1265.00,1265.25,946,1933,2879.00
12/01/2005,13:41,1265.25,1266.00,1265.25,1265.75,1347,267,1614.00
12/01/2005,13:42,1265.75,1265.75,1265.50,1265.75,117,289,406.00
12/01/2005,13:43,1265.75,1265.75,1265.50,1265.50,60,158,218.00
12/01/2005,13:44,1265.75,1266.25,1265.50,1266.25,1702,446,2148.00
12/01/2005,13:45,1266.25,1267.00,1266.00,1266.50,3589,510,4099.00
12/01/2005,13:46,1266.75,1266.75,1266.25,1266.50,1264,752,2016.00
12/01/2005,13:47,1266.75,1266.75,1266.25,1266.25,790,865,1655.00
12/01/2005,13:48,1266.50,1266.75,1266.25,1266.25,476,364,840.00
12/01/2005,13:49,1266.25,1266.50,1266.00,1266.25,474,207,681.00
12/01/2005,13:50,1266.25,1266.50,1266.25,1266.25,3,62,65.00
12/01/2005,13:51,1266.50,1266.50,1266.25,1266.25,4,353,357.00
12/01/2005,13:52,1266.25,1266.75,1266.25,1266.50,1032,260,1292.00
12/01/2005,13:53,1266.25,1266.75,1266.25,1266.50,276,20,296.00
12/01/2005,13:54,1266.50,1266.75,1266.25,1266.25,77,411,488.00
12/01/2005,13:55,1266.50,1266.50,1266.00,1266.00,24,448,472.00
12/01/2005,13:56,1266.00,1266.25,1265.75,1265.75,20,704,724.00
12/01/2005,13:57,1266.00,1266.25,1265.75,1266.00,1534,144,1678.00
12/01/2005,13:58,1266.00,1266.25,1266.00,1266.00,23,13,36.00
12/01/2005,13:59,1266.00,1266.25,1266.00,1266.25,68,68,136.00
12/01/2005,14:00,1266.25,1266.25,1266.00,1266.25,17,156,173.00
12/01/2005,14:01,1266.25,1267.00,1266.00,1266.75,2946,595,3541.00
12/01/2005,14:02,1266.75,1267.50,1266.75,1267.25,2821,1479,4300.00
12/01/2005,14:03,1267.25,1267.25,1267.00,1267.25,745,35,780.00
12/01/2005,14:04,1267.00,1267.50,1267.00,1267.25,3035,268,3303.00
12/01/2005,14:05,1267.25,1267.75,1267.00,1267.25,2191,791,2982.00
12/01/2005,14:06,1267.50,1267.50,1267.25,1267.50,906,699,1605.00
12/01/2005,14:07,1267.50,1267.50,1267.25,1267.50,188,43,231.00
12/01/2005,14:08,1267.25,1267.50,1266.75,1267.00,444,1971,2415.00
12/01/2005,14:09,1267.00,1267.50,1267.00,1267.25,160,220,380.00
12/01/2005,14:10,1267.25,1267.25,1266.75,1266.75,67,542,609.00
12/01/2005,14:11,1266.75,1267.00,1266.75,1266.75,849,72,921.00
12/01/2005,14:12,1267.00,1267.00,1266.75,1266.75,38,70,108.00
12/01/2005,14:13,1266.75,1267.00,1266.75,1267.00,14,24,38.00
12/01/2005,14:14,1267.00,1267.25,1266.75,1267.00,1106,464,1570.00
12/01/2005,14:15,1266.75,1267.00,1266.75,1267.00,326,280,606.00
12/01/2005,14:16,1267.00,1267.00,1266.75,1267.00,14,18,32.00
12/01/2005,14:17,1267.00,1267.00,1266.75,1267.00,42,10,52.00
12/01/2005,14:18,1267.00,1267.00,1266.75,1266.75,733,31,764.00
12/01/2005,14:19,1266.75,1267.00,1266.00,1266.00,884,3697,4581.00
12/01/2005,14:20,1266.00,1266.25,1265.75,1266.00,903,555,1458.00
12/01/2005,14:21,1266.00,1266.00,1265.75,1265.75,385,259,644.00
12/01/2005,14:22,1266.00,1266.25,1265.75,1266.25,620,1137,1757.00
12/01/2005,14:23,1266.25,1266.25,1266.00,1266.00,26,663,689.00
12/01/2005,14:24,1266.00,1266.25,1266.00,1266.00,65,679,744.00
12/01/2005,14:25,1266.00,1266.25,1266.00,1266.00,103,86,189.00
12/01/2005,14:26,1266.25,1266.50,1266.00,1266.50,617,59,676.00
12/01/2005,14:27,1266.50,1266.50,1266.25,1266.50,539,74,613.00
12/01/2005,14:28,1266.25,1266.50,1266.25,1266.50,64,1010,1074.00
12/01/2005,14:29,1266.25,1266.25,1266.00,1266.25,209,231,440.00
12/01/2005,14:30,1266.00,1266.25,1266.00,1266.00,8,611,619.00
12/01/2005,14:31,1266.00,1266.25,1265.75,1266.25,538,349,887.00
12/01/2005,14:32,1266.25,1266.50,1266.00,1266.00,109,302,411.00
12/01/2005,14:33,1266.25,1266.50,1266.25,1266.25,752,36,788.00
12/01/2005,14:34,1266.50,1267.00,1266.25,1266.75,1676,94,1770.00
12/01/2005,14:35,1267.00,1267.25,1266.75,1267.00,1354,91,1445.00
12/01/2005,14:36,1267.25,1267.50,1267.00,1267.50,1051,1076,2127.00
12/01/2005,14:37,1267.50,1267.50,1266.75,1267.00,448,1212,1660.00
12/01/2005,14:38,1267.00,1267.25,1266.75,1267.00,485,524,1009.00
12/01/2005,14:39,1266.75,1266.75,1266.25,1266.50,898,1065,1963.00
12/01/2005,14:40,1266.25,1266.50,1266.00,1266.00,676,891,1567.00
12/01/2005,14:41,1266.25,1266.50,1265.50,1265.75,1016,3372,4388.00
12/01/2005,14:42,1265.75,1265.75,1265.00,1265.75,1499,3977,5476.00
12/01/2005,14:43,1265.50,1266.00,1265.50,1265.75,1698,673,2371.00
12/01/2005,14:44,1266.00,1266.25,1265.75,1266.00,881,876,1757.00
12/01/2005,14:45,1266.00,1266.50,1266.00,1266.25,1078,651,1729.00
12/01/2005,14:46,1266.50,1266.50,1266.00,1266.50,597,935,1532.00
12/01/2005,14:47,1266.25,1266.50,1266.00,1266.50,979,1215,2194.00
12/01/2005,14:48,1266.50,1267.00,1266.25,1266.75,3868,1041,4909.00
12/01/2005,14:49,1266.75,1266.75,1266.25,1266.50,414,1379,1793.00
12/01/2005,14:50,1266.50,1266.75,1266.25,1266.50,932,674,1606.00
12/01/2005,14:51,1266.50,1266.75,1266.25,1266.50,1349,378,1727.00
12/01/2005,14:52,1266.50,1266.75,1266.25,1266.25,1036,1087,2123.00
12/01/2005,14:53,1266.25,1266.50,1266.25,1266.25,166,1396,1562.00
12/01/2005,14:54,1266.25,1266.50,1266.00,1266.25,1540,841,2381.00
12/01/2005,14:55,1266.25,1266.50,1266.00,1266.25,227,882,1109.00
12/01/2005,14:56,1266.25,1266.50,1266.00,1266.25,438,1218,1656.00
12/01/2005,14:57,1266.25,1266.50,1266.00,1266.25,614,3445,4059.00
12/01/2005,14:58,1266.00,1266.50,1265.75,1266.25,1818,1629,3447.00
12/01/2005,14:59,1266.25,1266.50,1266.00,1266.25,823,798,1621.00
12/01/2005,15:00,1266.50,1267.00,1266.25,1266.75,5668,2402,8070.00
12/01/2005,15:01,1266.75,1267.00,1266.00,1266.00,4387,6905,11292.00
12/01/2005,15:02,1266.00,1266.25,1266.00,1266.00,627,2739,3366.00
12/01/2005,15:03,1266.25,1266.25,1265.75,1266.00,900,4203,5103.00
12/01/2005,15:04,1265.75,1266.00,1265.50,1265.75,421,3632,4053.00
12/01/2005,15:05,1265.75,1265.75,1265.50,1265.50,2245,343,2588.00
12/01/2005,15:06,1265.50,1265.75,1265.25,1265.50,868,4483,5351.00
12/01/2005,15:07,1265.25,1265.50,1265.25,1265.50,632,619,1251.00
12/01/2005,15:08,1265.50,1265.75,1265.25,1265.50,1849,2064,3913.00
12/01/2005,15:09,1265.25,1265.75,1265.25,1265.75,1220,77,1297.00
12/01/2005,15:10,1265.50,1265.50,1265.25,1265.50,366,487,853.00
12/01/2005,15:11,1265.25,1266.00,1265.25,1266.00,4457,365,4822.00
12/01/2005,15:12,1266.00,1266.25,1265.25,1265.50,717,1573,2290.00
12/01/2005,15:13,1265.50,1265.50,1265.00,1265.25,514,1683,2197.00
12/01/2005,15:14,1265.25,1265.50,1265.00,1265.25,1500,356,1856.00
12/01/2005,15:15,1265.00,1265.25,1264.25,1265.00,3305,4994,8299.00
12/01/2005,15:16,1265.00,1265.00,1265.00,1265.00,194,0,194.00
12/01/2005,15:31,1265.00,1265.25,1264.75,1265.00,88,306,394.00
12/01/2005,15:32,1265.00,1265.25,1265.00,1265.00,223,389,612.00
12/01/2005,15:33,1265.00,1265.00,1265.00,1265.00,0,337,337.00
12/01/2005,15:34,1265.00,1265.25,1265.00,1265.25,78,7,85.00
12/01/2005,15:35,1265.25,1265.50,1265.25,1265.50,21,41,62.00
12/01/2005,15:36,1265.25,1265.50,1265.25,1265.50,17,33,50.00
12/01/2005,15:38,1265.25,1265.25,1265.25,1265.25,0,26,26.00
12/01/2005,15:39,1265.25,1265.50,1265.25,1265.25,3,10,13.00
12/01/2005,15:40,1265.50,1265.50,1265.25,1265.25,111,3,114.00
12/01/2005,15:41,1265.50,1265.50,1265.25,1265.25,8,5,13.00
12/01/2005,15:42,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/01/2005,15:44,1265.25,1265.25,1265.25,1265.25,0,259,259.00
12/01/2005,15:45,1265.00,1265.25,1265.00,1265.25,24,6,30.00
12/01/2005,15:46,1265.25,1265.50,1265.25,1265.50,6,0,6.00
12/01/2005,15:47,1265.25,1265.25,1265.25,1265.25,0,6,6.00
12/01/2005,15:48,1265.25,1265.25,1265.00,1265.00,0,33,33.00
12/01/2005,15:49,1265.25,1265.25,1265.25,1265.25,6,0,6.00
12/01/2005,15:50,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/01/2005,15:51,1265.25,1265.50,1265.25,1265.25,11,6,17.00
12/01/2005,15:52,1265.25,1265.25,1265.25,1265.25,0,17,17.00
12/01/2005,15:54,1265.25,1265.25,1265.25,1265.25,0,6,6.00
12/01/2005,15:55,1265.25,1265.25,1265.00,1265.00,0,44,44.00
12/01/2005,15:56,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/01/2005,15:58,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/01/2005,15:59,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/01/2005,16:00,1265.25,1265.25,1264.75,1264.75,56,380,436.00
12/01/2005,17:01,1264.75,1264.75,1264.50,1264.75,7,5,12.00
12/01/2005,17:04,1264.50,1264.50,1264.50,1264.50,0,3,3.00
12/01/2005,17:08,1264.50,1264.50,1264.50,1264.50,0,100,100.00
12/01/2005,17:09,1264.50,1264.50,1264.50,1264.50,0,20,20.00
12/01/2005,17:10,1264.50,1264.50,1264.50,1264.50,0,17,17.00
12/01/2005,17:11,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/01/2005,17:12,1264.75,1264.75,1264.75,1264.75,10,0,10.00
12/01/2005,17:13,1264.75,1264.75,1264.75,1264.75,168,0,168.00
12/01/2005,17:15,1265.00,1265.00,1265.00,1265.00,7,0,7.00
12/01/2005,17:18,1264.75,1265.00,1264.75,1265.00,2,8,10.00
12/01/2005,17:19,1264.75,1264.75,1264.75,1264.75,0,2,2.00
12/01/2005,17:22,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/01/2005,17:26,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/01/2005,17:27,1265.00,1265.00,1265.00,1265.00,10,0,10.00
12/01/2005,17:29,1265.00,1265.00,1265.00,1265.00,10,0,10.00
12/01/2005,17:32,1265.00,1265.00,1264.75,1264.75,2,2,4.00
12/01/2005,17:34,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,17:35,1264.75,1265.00,1264.75,1265.00,2,15,17.00
12/01/2005,17:37,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,17:38,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,17:41,1264.75,1265.00,1264.75,1264.75,5,4,9.00
12/01/2005,17:44,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,17:45,1265.00,1265.00,1265.00,1265.00,98,0,98.00
12/01/2005,17:46,1264.75,1265.25,1264.75,1265.25,78,1,79.00
12/01/2005,17:51,1265.25,1265.25,1265.00,1265.25,16,5,21.00
12/01/2005,17:53,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/01/2005,17:54,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/01/2005,18:01,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,18:03,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/01/2005,18:04,1265.25,1265.25,1265.25,1265.25,7,0,7.00
12/01/2005,18:06,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/01/2005,18:07,1265.25,1265.25,1265.00,1265.00,5,76,81.00
12/01/2005,18:08,1265.00,1265.25,1265.00,1265.25,60,30,90.00
12/01/2005,18:09,1265.00,1265.25,1265.00,1265.25,14,2,16.00
12/01/2005,18:10,1265.00,1265.00,1265.00,1265.00,0,3,3.00
12/01/2005,18:11,1265.25,1265.25,1265.25,1265.25,9,0,9.00
12/01/2005,18:12,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/01/2005,18:13,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/01/2005,18:15,1265.25,1265.25,1265.25,1265.25,30,0,30.00
12/01/2005,18:21,1265.25,1265.50,1265.25,1265.50,3,0,3.00
12/01/2005,18:22,1265.25,1265.25,1265.25,1265.25,0,4,4.00
12/01/2005,18:25,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/01/2005,18:28,1265.25,1265.25,1265.25,1265.25,0,4,4.00
12/01/2005,18:29,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/01/2005,18:33,1265.25,1265.50,1265.25,1265.50,1,1,2.00
12/01/2005,18:36,1265.25,1265.50,1265.25,1265.50,4,1,5.00
12/01/2005,18:41,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/01/2005,18:44,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/01/2005,18:46,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/01/2005,18:48,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/01/2005,18:49,1265.25,1265.25,1265.25,1265.25,0,100,100.00
12/01/2005,18:50,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/01/2005,18:53,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/01/2005,18:58,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,18:59,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,19:03,1265.00,1265.25,1265.00,1265.00,1,5,6.00
12/01/2005,19:05,1265.25,1265.25,1265.25,1265.25,15,0,15.00
12/01/2005,19:06,1265.25,1265.25,1265.00,1265.00,5,1,6.00
12/01/2005,19:08,1265.25,1265.25,1265.25,1265.25,9,0,9.00
12/01/2005,19:10,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,19:11,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,19:14,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/01/2005,19:15,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/01/2005,19:16,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,19:17,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/01/2005,19:19,1265.00,1265.00,1265.00,1265.00,0,16,16.00
12/01/2005,19:20,1265.25,1265.25,1265.25,1265.25,24,0,24.00
12/01/2005,19:22,1265.50,1265.50,1265.50,1265.50,185,0,185.00
12/01/2005,19:23,1265.50,1265.75,1265.50,1265.75,5,0,5.00
12/01/2005,19:24,1265.50,1265.50,1265.50,1265.50,0,40,40.00
12/01/2005,19:25,1265.50,1265.50,1265.50,1265.50,0,28,28.00
12/01/2005,19:32,1265.50,1265.50,1265.50,1265.50,0,71,71.00
12/01/2005,19:34,1265.50,1265.50,1265.50,1265.50,0,10,10.00
12/01/2005,19:35,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/01/2005,19:37,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/01/2005,19:40,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/01/2005,19:41,1265.50,1265.75,1265.50,1265.75,9,1,10.00
12/01/2005,19:42,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/01/2005,19:45,1265.50,1265.50,1265.50,1265.50,0,4,4.00
12/01/2005,19:47,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/01/2005,19:48,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/01/2005,19:52,1265.25,1265.25,1265.25,1265.25,0,7,7.00
12/01/2005,19:56,1265.50,1265.50,1265.50,1265.50,25,0,25.00
12/01/2005,19:59,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/01/2005,20:01,1265.50,1265.50,1265.50,1265.50,0,11,11.00
12/01/2005,20:02,1265.25,1265.50,1265.25,1265.50,1,1,2.00
12/01/2005,20:06,1265.25,1265.25,1265.25,1265.25,0,25,25.00
12/01/2005,20:10,1265.50,1265.50,1265.50,1265.50,100,0,100.00
12/01/2005,20:11,1265.50,1265.50,1265.25,1265.25,61,12,73.00
12/01/2005,20:14,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/01/2005,20:16,1265.25,1265.25,1265.25,1265.25,0,10,10.00
12/01/2005,20:18,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/01/2005,20:22,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/01/2005,20:30,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/01/2005,20:31,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/01/2005,20:33,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/01/2005,20:36,1265.50,1265.50,1265.25,1265.25,4,2,6.00
12/01/2005,20:37,1265.25,1265.25,1265.25,1265.25,0,32,32.00
12/01/2005,20:38,1265.00,1265.00,1265.00,1265.00,0,10,10.00
12/01/2005,20:43,1265.00,1265.00,1265.00,1265.00,0,20,20.00
12/01/2005,20:48,1265.00,1265.00,1265.00,1265.00,0,20,20.00
12/01/2005,20:51,1265.00,1265.00,1265.00,1265.00,0,20,20.00
12/01/2005,20:55,1265.00,1265.00,1265.00,1265.00,0,24,24.00
12/01/2005,20:56,1265.00,1265.00,1265.00,1265.00,0,4,4.00
12/01/2005,20:57,1265.00,1265.00,1264.75,1264.75,0,10,10.00
12/01/2005,20:58,1265.00,1265.00,1265.00,1265.00,11,0,11.00
12/01/2005,20:59,1265.00,1265.00,1265.00,1265.00,23,0,23.00
12/01/2005,21:00,1265.00,1265.00,1265.00,1265.00,12,0,12.00
12/01/2005,21:02,1264.75,1264.75,1264.75,1264.75,0,8,8.00
12/01/2005,21:03,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/01/2005,21:04,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,21:06,1265.00,1265.00,1265.00,1265.00,5,0,5.00
12/01/2005,21:08,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,21:11,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,21:15,1265.00,1265.00,1265.00,1265.00,7,0,7.00
12/01/2005,21:17,1265.00,1265.00,1265.00,1265.00,5,0,5.00
12/01/2005,21:18,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/01/2005,21:24,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/01/2005,21:28,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/01/2005,21:31,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,21:34,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/01/2005,21:35,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/01/2005,21:37,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/01/2005,21:42,1265.25,1265.25,1265.25,1265.25,39,0,39.00
12/01/2005,21:43,1265.25,1265.25,1265.25,1265.25,22,0,22.00
12/01/2005,21:47,1265.25,1265.25,1265.25,1265.25,4,0,4.00
12/01/2005,21:57,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,22:08,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/01/2005,22:09,1265.25,1265.25,1265.25,1265.25,11,0,11.00
12/01/2005,22:11,1265.00,1265.00,1265.00,1265.00,0,5,5.00
12/01/2005,22:12,1265.25,1265.25,1265.00,1265.25,4,18,22.00
12/01/2005,22:13,1265.00,1265.00,1265.00,1265.00,0,19,19.00
12/01/2005,22:20,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/01/2005,22:22,1265.00,1265.00,1265.00,1265.00,0,7,7.00
12/01/2005,22:30,1264.75,1264.75,1264.75,1264.75,0,2,2.00
12/01/2005,22:36,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,22:38,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/01/2005,22:39,1265.00,1265.00,1265.00,1265.00,11,0,11.00
12/01/2005,22:43,1265.00,1265.00,1265.00,1265.00,50,0,50.00
12/01/2005,22:44,1264.75,1264.75,1264.75,1264.75,0,20,20.00
12/01/2005,22:48,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/01/2005,22:50,1265.00,1265.00,1264.75,1264.75,1,1,2.00
12/01/2005,22:51,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/01/2005,22:55,1265.00,1265.00,1265.00,1265.00,10,0,10.00
12/01/2005,22:58,1265.00,1265.00,1264.75,1264.75,1,1,2.00
12/01/2005,23:01,1265.00,1265.00,1265.00,1265.00,5,0,5.00
12/01/2005,23:03,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/01/2005,23:04,1265.00,1265.00,1265.00,1265.00,20,0,20.00
12/01/2005,23:09,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,23:15,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/01/2005,23:16,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,23:18,1265.00,1265.00,1265.00,1265.00,0,10,10.00
12/01/2005,23:19,1265.00,1265.00,1265.00,1265.00,0,57,57.00
12/01/2005,23:20,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/01/2005,23:21,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/01/2005,23:22,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/01/2005,23:25,1265.00,1265.00,1265.00,1265.00,0,33,33.00
12/01/2005,23:28,1265.00,1265.00,1265.00,1265.00,0,23,23.00
12/01/2005,23:29,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/01/2005,23:32,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/01/2005,23:36,1265.00,1265.00,1265.00,1265.00,25,0,25.00
12/01/2005,23:37,1265.00,1265.00,1265.00,1265.00,28,0,28.00
12/01/2005,23:41,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/01/2005,23:42,1265.00,1265.25,1265.00,1265.25,1,10,11.00
12/01/2005,23:46,1265.00,1265.00,1265.00,1265.00,0,9,9.00
12/01/2005,23:47,1265.00,1265.00,1265.00,1265.00,0,10,10.00
12/01/2005,23:48,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/01/2005,23:50,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/01/2005,23:52,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/02/2005,00:02,1265.00,1265.00,1265.00,1265.00,0,71,71.00
12/02/2005,00:06,1265.25,1265.25,1265.00,1265.00,50,10,60.00
12/02/2005,00:07,1265.00,1265.00,1265.00,1265.00,0,10,10.00
12/02/2005,00:12,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/02/2005,00:14,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/02/2005,00:21,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/02/2005,00:23,1265.25,1265.25,1265.25,1265.25,17,0,17.00
12/02/2005,00:24,1265.25,1265.25,1265.25,1265.25,7,0,7.00
12/02/2005,00:25,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/02/2005,00:29,1265.50,1265.50,1265.50,1265.50,51,0,51.00
12/02/2005,00:33,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,00:34,1265.50,1265.50,1265.50,1265.50,6,0,6.00
12/02/2005,00:35,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/02/2005,00:36,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,00:37,1265.50,1265.50,1265.50,1265.50,55,0,55.00
12/02/2005,00:38,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,00:42,1265.50,1265.50,1265.50,1265.50,50,0,50.00
12/02/2005,00:45,1265.50,1265.50,1265.50,1265.50,50,0,50.00
12/02/2005,00:47,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,00:49,1265.50,1265.50,1265.50,1265.50,49,0,49.00
12/02/2005,00:50,1265.50,1265.75,1265.50,1265.75,153,0,153.00
12/02/2005,00:51,1265.50,1265.50,1265.50,1265.50,0,32,32.00
12/02/2005,00:52,1265.50,1265.50,1265.50,1265.50,0,41,41.00
12/02/2005,00:53,1265.50,1265.50,1265.50,1265.50,0,108,108.00
12/02/2005,00:55,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/02/2005,00:56,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/02/2005,00:58,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/02/2005,00:59,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,01:01,1265.50,1265.50,1265.50,1265.50,41,0,41.00
12/02/2005,01:03,1265.25,1265.25,1265.25,1265.25,0,68,68.00
12/02/2005,01:04,1265.25,1265.25,1265.25,1265.25,0,10,10.00
12/02/2005,01:05,1265.25,1265.25,1265.25,1265.25,0,32,32.00
12/02/2005,01:10,1265.50,1265.50,1265.50,1265.50,31,0,31.00
12/02/2005,01:15,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/02/2005,01:17,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/02/2005,01:19,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/02/2005,01:20,1265.75,1265.75,1265.75,1265.75,7,0,7.00
12/02/2005,01:24,1265.75,1266.00,1265.75,1266.00,56,0,56.00
12/02/2005,01:25,1265.75,1265.75,1265.75,1265.75,0,31,31.00
12/02/2005,01:26,1265.75,1265.75,1265.75,1265.75,0,20,20.00
12/02/2005,01:27,1266.00,1266.00,1265.75,1265.75,50,10,60.00
12/02/2005,01:28,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/02/2005,01:29,1265.75,1266.00,1265.75,1266.00,10,26,36.00
12/02/2005,01:30,1265.75,1265.75,1265.75,1265.75,0,13,13.00
12/02/2005,01:31,1265.75,1266.00,1265.75,1266.00,17,4,21.00
12/02/2005,01:33,1266.00,1266.00,1265.75,1265.75,5,1,6.00
12/02/2005,01:34,1266.00,1266.00,1265.75,1265.75,1,9,10.00
12/02/2005,01:35,1265.75,1266.00,1265.75,1266.00,3,1,4.00
12/02/2005,01:37,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/02/2005,01:39,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/02/2005,01:47,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/02/2005,01:48,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/02/2005,01:51,1266.00,1266.00,1266.00,1266.00,96,0,96.00
12/02/2005,01:52,1266.25,1266.25,1266.00,1266.00,3,6,9.00
12/02/2005,01:54,1266.00,1266.00,1266.00,1266.00,0,21,21.00
12/02/2005,01:57,1265.75,1266.25,1265.75,1266.25,50,1,51.00
12/02/2005,01:59,1266.25,1266.25,1266.25,1266.25,65,0,65.00
12/02/2005,02:00,1266.00,1266.25,1266.00,1266.00,6,20,26.00
12/02/2005,02:01,1266.00,1266.50,1266.00,1266.25,125,34,159.00
12/02/2005,02:02,1266.25,1266.25,1266.00,1266.00,2,79,81.00
12/02/2005,02:03,1266.00,1266.25,1266.00,1266.25,55,69,124.00
12/02/2005,02:04,1266.25,1266.25,1266.25,1266.25,116,0,116.00
12/02/2005,02:05,1266.25,1266.25,1266.25,1266.25,100,0,100.00
12/02/2005,02:06,1266.25,1266.25,1266.25,1266.25,181,0,181.00
12/02/2005,02:07,1266.25,1266.50,1266.25,1266.25,22,13,35.00
12/02/2005,02:08,1266.25,1266.25,1266.25,1266.25,0,104,104.00
12/02/2005,02:09,1266.25,1266.25,1266.25,1266.25,0,42,42.00
12/02/2005,02:11,1266.00,1266.25,1266.00,1266.25,50,72,122.00
12/02/2005,02:13,1266.00,1266.00,1266.00,1266.00,0,112,112.00
12/02/2005,02:14,1266.00,1266.00,1266.00,1266.00,0,25,25.00
12/02/2005,02:15,1266.00,1266.00,1266.00,1266.00,0,37,37.00
12/02/2005,02:16,1266.00,1266.00,1265.75,1265.75,0,150,150.00
12/02/2005,02:17,1265.75,1266.00,1265.75,1266.00,3,15,18.00
12/02/2005,02:18,1265.75,1266.25,1265.75,1266.25,143,51,194.00
12/02/2005,02:19,1266.25,1266.25,1266.25,1266.25,38,0,38.00
12/02/2005,02:20,1266.00,1266.00,1266.00,1266.00,0,65,65.00
12/02/2005,02:21,1266.00,1266.25,1266.00,1266.25,4,8,12.00
12/02/2005,02:22,1266.00,1266.00,1265.75,1265.75,0,8,8.00
12/02/2005,02:24,1265.75,1266.00,1265.75,1266.00,3,3,6.00
12/02/2005,02:25,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/02/2005,02:26,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/02/2005,02:27,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/02/2005,02:28,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/02/2005,02:29,1265.75,1265.75,1265.50,1265.50,0,196,196.00
12/02/2005,02:30,1265.75,1265.75,1265.50,1265.50,14,57,71.00
12/02/2005,02:31,1265.25,1265.50,1265.25,1265.50,3,101,104.00
12/02/2005,02:32,1265.25,1265.25,1265.25,1265.25,0,25,25.00
12/02/2005,02:33,1265.50,1265.50,1265.50,1265.50,53,0,53.00
12/02/2005,02:34,1265.25,1265.25,1265.25,1265.25,0,43,43.00
12/02/2005,02:35,1265.50,1265.50,1265.25,1265.25,3,28,31.00
12/02/2005,02:36,1265.00,1265.25,1265.00,1265.00,2,6,8.00
12/02/2005,02:37,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/02/2005,02:38,1265.00,1265.25,1265.00,1265.25,12,1,13.00
12/02/2005,02:39,1265.25,1265.50,1265.25,1265.50,93,0,93.00
12/02/2005,02:40,1265.50,1265.50,1265.50,1265.50,19,0,19.00
12/02/2005,02:41,1265.50,1265.50,1265.50,1265.50,4,0,4.00
12/02/2005,02:42,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/02/2005,02:43,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/02/2005,02:44,1265.50,1265.50,1265.50,1265.50,4,0,4.00
12/02/2005,02:45,1265.25,1265.25,1265.25,1265.25,0,53,53.00
12/02/2005,02:46,1265.25,1265.25,1265.25,1265.25,0,3,3.00
12/02/2005,02:47,1265.25,1265.25,1265.00,1265.00,0,87,87.00
12/02/2005,02:48,1265.00,1265.00,1265.00,1265.00,0,35,35.00
12/02/2005,02:49,1265.00,1265.00,1264.75,1264.75,0,34,34.00
12/02/2005,02:50,1264.75,1264.75,1264.75,1264.75,0,4,4.00
12/02/2005,02:51,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/02/2005,02:52,1265.00,1265.00,1264.50,1264.50,11,313,324.00
12/02/2005,02:53,1264.25,1264.50,1264.25,1264.50,61,17,78.00
12/02/2005,02:54,1264.50,1264.50,1264.50,1264.50,171,0,171.00
12/02/2005,02:55,1264.50,1264.50,1264.50,1264.50,25,0,25.00
12/02/2005,02:56,1264.50,1264.75,1264.50,1264.50,76,16,92.00
12/02/2005,02:57,1264.50,1264.75,1264.50,1264.75,3,22,25.00
12/02/2005,02:58,1264.75,1265.00,1264.50,1265.00,114,2,116.00
12/02/2005,02:59,1264.75,1265.00,1264.75,1264.75,3,11,14.00
12/02/2005,03:00,1265.00,1265.00,1265.00,1265.00,10,0,10.00
12/02/2005,03:01,1265.00,1265.00,1265.00,1265.00,4,0,4.00
12/02/2005,03:02,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/02/2005,03:04,1265.00,1265.00,1265.00,1265.00,10,0,10.00
12/02/2005,03:05,1265.00,1265.00,1265.00,1265.00,45,0,45.00
12/02/2005,03:06,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/02/2005,03:07,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/02/2005,03:08,1265.00,1265.00,1265.00,1265.00,69,0,69.00
12/02/2005,03:09,1265.00,1265.00,1265.00,1265.00,5,0,5.00
12/02/2005,03:10,1265.00,1265.00,1265.00,1265.00,70,0,70.00
12/02/2005,03:11,1265.25,1265.50,1265.00,1265.25,213,12,225.00
12/02/2005,03:12,1265.25,1265.50,1265.25,1265.50,4,1,5.00
12/02/2005,03:13,1265.50,1265.50,1265.50,1265.50,4,0,4.00
12/02/2005,03:14,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,03:15,1265.25,1265.50,1265.25,1265.50,3,2,5.00
12/02/2005,03:16,1265.25,1265.25,1265.25,1265.25,0,3,3.00
12/02/2005,03:17,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/02/2005,03:18,1265.25,1265.50,1265.25,1265.50,3,6,9.00
12/02/2005,03:19,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/02/2005,03:20,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,03:21,1265.50,1265.50,1265.50,1265.50,140,0,140.00
12/02/2005,03:22,1265.25,1265.50,1265.25,1265.50,3,1,4.00
12/02/2005,03:23,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,03:24,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/02/2005,03:25,1265.50,1265.75,1265.50,1265.75,212,28,240.00
12/02/2005,03:27,1265.75,1265.75,1265.75,1265.75,3,0,3.00
12/02/2005,03:28,1265.75,1265.75,1265.50,1265.50,3,1,4.00
12/02/2005,03:29,1265.75,1265.75,1265.75,1265.75,16,0,16.00
12/02/2005,03:30,1265.75,1265.75,1265.75,1265.75,75,0,75.00
12/02/2005,03:31,1266.00,1266.00,1265.75,1266.00,4,2,6.00
12/02/2005,03:32,1265.75,1265.75,1265.75,1265.75,0,43,43.00
12/02/2005,03:33,1265.75,1265.75,1265.75,1265.75,0,12,12.00
12/02/2005,03:34,1265.75,1265.75,1265.75,1265.75,0,3,3.00
12/02/2005,03:35,1265.75,1265.75,1265.75,1265.75,0,86,86.00
12/02/2005,03:36,1265.75,1266.00,1265.50,1265.75,8,46,54.00
12/02/2005,03:37,1265.50,1265.75,1265.50,1265.75,3,1,4.00
12/02/2005,03:38,1265.75,1265.75,1265.75,1265.75,22,0,22.00
12/02/2005,03:39,1265.75,1266.00,1265.75,1265.75,9,1,10.00
12/02/2005,03:40,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/02/2005,03:41,1266.00,1266.00,1265.75,1265.75,3,106,109.00
12/02/2005,03:42,1265.75,1266.00,1265.75,1266.00,100,1,101.00
12/02/2005,03:43,1266.00,1266.00,1266.00,1266.00,147,0,147.00
12/02/2005,03:44,1266.00,1266.00,1266.00,1266.00,67,0,67.00
12/02/2005,03:45,1266.00,1266.25,1266.00,1266.00,95,62,157.00
12/02/2005,03:47,1266.00,1266.00,1266.00,1266.00,0,6,6.00
12/02/2005,03:48,1266.00,1266.00,1266.00,1266.00,0,53,53.00
12/02/2005,03:49,1265.75,1266.00,1265.75,1266.00,150,6,156.00
12/02/2005,03:50,1266.00,1266.00,1266.00,1266.00,9,0,9.00
12/02/2005,03:51,1266.00,1266.25,1266.00,1266.00,5,42,47.00
12/02/2005,03:52,1266.00,1266.25,1266.00,1266.25,3,8,11.00
12/02/2005,03:54,1266.25,1266.25,1265.75,1266.00,61,73,134.00
12/02/2005,03:55,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/02/2005,03:57,1266.00,1266.25,1266.00,1266.25,3,106,109.00
12/02/2005,03:58,1266.00,1266.00,1265.75,1266.00,129,75,204.00
12/02/2005,03:59,1266.00,1266.25,1266.00,1266.25,47,0,47.00
12/02/2005,04:00,1266.25,1266.25,1266.25,1266.25,134,0,134.00
12/02/2005,04:02,1266.25,1266.25,1266.00,1266.00,3,2,5.00
12/02/2005,04:03,1266.00,1266.25,1266.00,1266.25,13,12,25.00
12/02/2005,04:04,1266.25,1266.25,1266.25,1266.25,41,0,41.00
12/02/2005,04:05,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/02/2005,04:06,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/02/2005,04:08,1266.25,1266.25,1266.00,1266.00,3,48,51.00
12/02/2005,04:09,1266.00,1266.00,1266.00,1266.00,0,28,28.00
12/02/2005,04:10,1265.75,1266.00,1265.75,1266.00,28,7,35.00
12/02/2005,04:11,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/02/2005,04:12,1266.00,1266.00,1266.00,1266.00,0,6,6.00
12/02/2005,04:14,1266.00,1266.00,1266.00,1266.00,0,53,53.00
12/02/2005,04:15,1266.00,1266.00,1265.75,1265.75,0,111,111.00
12/02/2005,04:16,1266.00,1266.00,1265.75,1265.75,3,1,4.00
12/02/2005,04:17,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/02/2005,04:18,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/02/2005,04:20,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/02/2005,04:23,1266.00,1266.00,1266.00,1266.00,81,0,81.00
12/02/2005,04:24,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/02/2005,04:25,1266.00,1266.00,1266.00,1266.00,8,0,8.00
12/02/2005,04:27,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/02/2005,04:28,1266.00,1266.00,1266.00,1266.00,8,0,8.00
12/02/2005,04:29,1266.00,1266.00,1266.00,1266.00,51,0,51.00
12/02/2005,04:30,1265.75,1266.25,1265.75,1266.25,85,11,96.00
12/02/2005,04:31,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/02/2005,04:32,1266.25,1266.25,1266.25,1266.25,19,0,19.00
12/02/2005,04:34,1266.00,1266.00,1266.00,1266.00,0,23,23.00
12/02/2005,04:35,1266.00,1266.00,1266.00,1266.00,0,5,5.00
12/02/2005,04:36,1266.00,1266.25,1266.00,1266.25,45,7,52.00
12/02/2005,04:38,1266.00,1266.00,1266.00,1266.00,0,48,48.00
12/02/2005,04:39,1265.75,1265.75,1265.50,1265.50,0,91,91.00
12/02/2005,04:40,1265.50,1265.50,1265.25,1265.50,111,103,214.00
12/02/2005,04:41,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/02/2005,04:42,1265.50,1265.50,1265.25,1265.25,0,51,51.00
12/02/2005,04:43,1265.50,1265.50,1265.50,1265.50,124,0,124.00
12/02/2005,04:44,1265.50,1265.50,1265.50,1265.50,41,0,41.00
12/02/2005,04:47,1265.75,1265.75,1265.50,1265.50,6,69,75.00
12/02/2005,04:48,1265.25,1265.50,1265.25,1265.50,25,3,28.00
12/02/2005,04:49,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,04:50,1265.50,1265.50,1265.25,1265.25,50,1,51.00
12/02/2005,04:51,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,04:52,1265.50,1265.50,1265.50,1265.50,27,0,27.00
12/02/2005,04:53,1265.25,1265.50,1265.25,1265.50,5,5,10.00
12/02/2005,04:55,1265.50,1265.50,1265.50,1265.50,6,0,6.00
12/02/2005,04:56,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,04:57,1265.50,1265.50,1265.50,1265.50,11,0,11.00
12/02/2005,04:59,1265.50,1265.50,1265.50,1265.50,13,0,13.00
12/02/2005,05:00,1265.25,1265.25,1265.25,1265.25,0,152,152.00
12/02/2005,05:02,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,05:03,1265.50,1265.50,1265.00,1265.50,200,85,285.00
12/02/2005,05:04,1265.25,1265.25,1265.25,1265.25,0,91,91.00
12/02/2005,05:05,1265.25,1265.25,1265.25,1265.25,0,10,10.00
12/02/2005,05:06,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,05:07,1265.25,1265.25,1265.25,1265.25,0,69,69.00
12/02/2005,05:08,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/02/2005,05:09,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,05:10,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,05:12,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,05:13,1265.50,1265.50,1265.50,1265.50,4,0,4.00
12/02/2005,05:16,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/02/2005,05:19,1265.25,1265.25,1265.25,1265.25,0,97,97.00
12/02/2005,05:20,1265.50,1266.00,1265.50,1265.75,506,44,550.00
12/02/2005,05:21,1265.75,1265.75,1265.50,1265.50,0,68,68.00
12/02/2005,05:22,1265.50,1265.75,1265.50,1265.75,9,1,10.00
12/02/2005,05:23,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/02/2005,05:25,1265.75,1265.75,1265.75,1265.75,28,0,28.00
12/02/2005,05:26,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/02/2005,05:28,1265.50,1265.50,1265.50,1265.50,0,7,7.00
12/02/2005,05:30,1265.75,1265.75,1265.75,1265.75,10,0,10.00
12/02/2005,05:34,1265.50,1265.50,1265.50,1265.50,0,52,52.00
12/02/2005,05:35,1265.50,1265.50,1265.25,1265.25,0,225,225.00
12/02/2005,05:36,1265.25,1265.25,1265.25,1265.25,0,50,50.00
12/02/2005,05:37,1265.25,1265.25,1265.25,1265.25,0,4,4.00
12/02/2005,05:38,1265.25,1265.25,1265.25,1265.25,0,106,106.00
12/02/2005,05:39,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/02/2005,05:40,1265.25,1265.25,1265.25,1265.25,0,25,25.00
12/02/2005,05:41,1265.50,1265.75,1265.50,1265.75,201,0,201.00
12/02/2005,05:42,1265.50,1265.50,1265.25,1265.25,0,57,57.00
12/02/2005,05:44,1265.50,1265.50,1265.50,1265.50,28,0,28.00
12/02/2005,05:46,1265.50,1265.50,1265.50,1265.50,8,0,8.00
12/02/2005,05:48,1265.25,1265.25,1265.25,1265.25,0,74,74.00
12/02/2005,05:50,1265.25,1265.25,1265.00,1265.25,20,69,89.00
12/02/2005,05:51,1265.25,1265.25,1265.00,1265.00,6,1,7.00
12/02/2005,05:52,1265.25,1265.25,1265.25,1265.25,8,0,8.00
12/02/2005,05:53,1265.25,1265.25,1265.25,1265.25,27,0,27.00
12/02/2005,05:54,1265.50,1265.50,1265.25,1265.50,11,4,15.00
12/02/2005,05:55,1265.50,1265.50,1265.25,1265.25,1,1,2.00
12/02/2005,05:56,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/02/2005,05:57,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/02/2005,05:58,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/02/2005,05:59,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/02/2005,06:00,1265.50,1265.50,1265.25,1265.25,10,10,20.00
12/02/2005,06:01,1265.50,1265.50,1265.50,1265.50,155,0,155.00
12/02/2005,06:05,1265.75,1265.75,1265.75,1265.75,109,0,109.00
12/02/2005,06:07,1266.00,1266.00,1265.75,1265.75,32,7,39.00
12/02/2005,06:08,1265.75,1266.00,1265.75,1266.00,1,2,3.00
12/02/2005,06:10,1265.75,1265.75,1265.75,1265.75,0,71,71.00
12/02/2005,06:11,1266.00,1266.00,1266.00,1266.00,26,0,26.00
12/02/2005,06:12,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/02/2005,06:13,1266.00,1266.25,1266.00,1266.00,100,32,132.00
12/02/2005,06:14,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/02/2005,06:15,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/02/2005,06:16,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/02/2005,06:17,1266.00,1266.25,1266.00,1266.25,4,1,5.00
12/02/2005,06:18,1266.00,1266.25,1266.00,1266.25,1,2,3.00
12/02/2005,06:19,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/02/2005,06:20,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/02/2005,06:21,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/02/2005,06:22,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/02/2005,06:23,1266.25,1266.25,1266.25,1266.25,91,0,91.00
12/02/2005,06:24,1266.25,1266.25,1266.25,1266.25,39,0,39.00
12/02/2005,06:25,1266.25,1266.25,1266.00,1266.00,1,21,22.00
12/02/2005,06:27,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/02/2005,06:28,1266.00,1266.00,1266.00,1266.00,0,13,13.00
12/02/2005,06:29,1266.00,1266.00,1266.00,1266.00,0,71,71.00
12/02/2005,06:30,1266.00,1266.25,1266.00,1266.25,3,10,13.00
12/02/2005,06:32,1266.25,1266.25,1266.00,1266.00,1,1,2.00
12/02/2005,06:33,1266.00,1266.00,1265.75,1265.75,3,91,94.00
12/02/2005,06:34,1265.75,1266.00,1265.75,1266.00,10,1,11.00
12/02/2005,06:35,1266.00,1266.00,1265.75,1265.75,130,21,151.00
12/02/2005,06:36,1266.00,1266.00,1265.50,1265.50,11,246,257.00
12/02/2005,06:37,1265.50,1265.75,1265.50,1265.75,4,5,9.00
12/02/2005,06:38,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/02/2005,06:39,1265.75,1266.00,1265.50,1265.75,89,20,109.00
12/02/2005,06:41,1266.00,1266.25,1266.00,1266.00,57,4,61.00
12/02/2005,06:42,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/02/2005,06:43,1266.00,1266.00,1265.75,1265.75,0,158,158.00
12/02/2005,06:44,1265.75,1265.75,1265.75,1265.75,0,89,89.00
12/02/2005,06:45,1266.00,1266.00,1265.75,1265.75,7,124,131.00
12/02/2005,06:46,1265.75,1266.00,1265.75,1266.00,2,1,3.00
12/02/2005,06:47,1266.00,1266.00,1265.75,1265.75,1,117,118.00
12/02/2005,06:48,1265.75,1265.75,1265.25,1265.50,16,218,234.00
12/02/2005,06:49,1265.50,1265.50,1265.25,1265.25,1,255,256.00
12/02/2005,06:50,1265.25,1265.25,1265.25,1265.25,0,28,28.00
12/02/2005,06:51,1265.50,1265.50,1265.25,1265.25,1,14,15.00
12/02/2005,06:52,1265.25,1265.25,1265.00,1265.25,5,39,44.00
12/02/2005,06:53,1265.25,1265.25,1265.00,1265.25,15,2,17.00
12/02/2005,06:54,1265.25,1265.25,1265.25,1265.25,11,0,11.00
12/02/2005,06:55,1265.25,1265.50,1265.25,1265.50,224,0,224.00
12/02/2005,06:56,1265.50,1265.50,1265.25,1265.25,95,6,101.00
12/02/2005,06:57,1265.50,1265.50,1265.50,1265.50,29,0,29.00
12/02/2005,06:58,1265.50,1265.50,1265.25,1265.25,1,2,3.00
12/02/2005,06:59,1265.50,1265.75,1265.50,1265.75,180,0,180.00
12/02/2005,07:00,1265.75,1265.75,1265.75,1265.75,10,0,10.00
12/02/2005,07:02,1265.50,1265.50,1265.50,1265.50,0,4,4.00
12/02/2005,07:03,1265.75,1265.75,1265.50,1265.50,19,150,169.00
12/02/2005,07:04,1265.50,1265.75,1265.50,1265.50,6,21,27.00
12/02/2005,07:05,1265.75,1265.75,1265.25,1265.50,18,33,51.00
12/02/2005,07:06,1265.50,1265.75,1265.50,1265.50,38,26,64.00
12/02/2005,07:07,1265.50,1265.75,1265.50,1265.75,59,3,62.00
12/02/2005,07:08,1265.50,1265.50,1265.50,1265.50,0,22,22.00
12/02/2005,07:09,1265.75,1265.75,1265.50,1265.75,194,1,195.00
12/02/2005,07:10,1265.75,1265.75,1265.75,1265.75,84,0,84.00
12/02/2005,07:12,1266.00,1266.00,1266.00,1266.00,37,0,37.00
12/02/2005,07:13,1265.75,1265.75,1265.75,1265.75,0,36,36.00
12/02/2005,07:14,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/02/2005,07:15,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/02/2005,07:16,1266.00,1266.00,1266.00,1266.00,7,0,7.00
12/02/2005,07:17,1266.00,1266.00,1266.00,1266.00,20,0,20.00
12/02/2005,07:18,1266.00,1266.00,1266.00,1266.00,55,0,55.00
12/02/2005,07:19,1265.75,1266.00,1265.75,1265.75,36,230,266.00
12/02/2005,07:20,1266.00,1266.00,1265.50,1265.50,4,153,157.00
12/02/2005,07:21,1265.50,1265.50,1265.25,1265.25,81,99,180.00
12/02/2005,07:22,1265.50,1265.75,1265.50,1265.75,106,0,106.00
12/02/2005,07:23,1265.50,1265.75,1265.50,1265.50,5,4,9.00
12/02/2005,07:24,1265.75,1266.00,1265.50,1265.75,171,14,185.00
12/02/2005,07:25,1266.00,1266.00,1266.00,1266.00,129,0,129.00
12/02/2005,07:26,1265.75,1266.00,1265.75,1266.00,8,2,10.00
12/02/2005,07:27,1266.00,1266.00,1265.75,1266.00,14,9,23.00
12/02/2005,07:28,1266.00,1266.50,1265.75,1266.50,507,207,714.00
12/02/2005,07:29,1266.50,1266.75,1266.50,1266.50,432,107,539.00
12/02/2005,07:30,1266.50,1266.75,1266.25,1266.50,99,189,288.00
12/02/2005,07:31,1266.25,1267.25,1266.25,1266.75,1620,1071,2691.00
12/02/2005,07:32,1266.75,1266.75,1266.25,1266.75,720,274,994.00
12/02/2005,07:33,1266.75,1267.75,1266.75,1267.50,1414,961,2375.00
12/02/2005,07:34,1267.25,1267.50,1266.75,1267.25,1087,1124,2211.00
12/02/2005,07:35,1267.25,1267.50,1266.50,1266.50,73,954,1027.00
12/02/2005,07:36,1266.50,1266.75,1266.00,1266.50,901,613,1514.00
12/02/2005,07:37,1266.50,1267.00,1266.50,1267.00,428,43,471.00
12/02/2005,07:38,1266.75,1267.00,1266.75,1267.00,56,44,100.00
12/02/2005,07:39,1266.75,1267.50,1266.75,1267.50,745,416,1161.00
12/02/2005,07:40,1267.25,1267.50,1267.25,1267.25,201,300,501.00
12/02/2005,07:41,1267.50,1267.50,1267.00,1267.25,83,529,612.00
12/02/2005,07:42,1267.25,1267.75,1267.25,1267.50,543,95,638.00
12/02/2005,07:43,1267.50,1267.75,1267.50,1267.50,3,585,588.00
12/02/2005,07:44,1267.25,1267.50,1267.25,1267.50,4,1,5.00
12/02/2005,07:45,1267.50,1267.50,1267.25,1267.50,28,4,32.00
12/02/2005,07:46,1267.50,1267.50,1267.00,1267.00,3,313,316.00
12/02/2005,07:47,1267.25,1267.25,1267.00,1267.25,12,625,637.00
12/02/2005,07:48,1267.25,1267.25,1267.00,1267.00,4,247,251.00
12/02/2005,07:49,1267.00,1267.25,1267.00,1267.25,325,3,328.00
12/02/2005,07:50,1267.25,1267.50,1267.25,1267.25,239,30,269.00
12/02/2005,07:51,1267.50,1267.75,1267.25,1267.50,255,55,310.00
12/02/2005,07:52,1267.50,1267.50,1267.25,1267.50,105,56,161.00
12/02/2005,07:53,1267.50,1267.50,1267.25,1267.50,56,2,58.00
12/02/2005,07:54,1267.25,1267.75,1267.25,1267.75,195,237,432.00
12/02/2005,07:55,1267.50,1267.50,1267.00,1267.00,0,155,155.00
12/02/2005,07:56,1267.00,1267.25,1267.00,1267.00,5,293,298.00
12/02/2005,07:57,1267.25,1267.25,1266.25,1266.50,115,2361,2476.00
12/02/2005,07:58,1266.75,1266.75,1266.50,1266.50,14,31,45.00
12/02/2005,07:59,1266.50,1267.00,1266.50,1266.75,305,20,325.00
12/02/2005,08:00,1267.00,1267.00,1266.50,1266.75,163,281,444.00
12/02/2005,08:01,1266.75,1267.00,1266.75,1266.75,349,153,502.00
12/02/2005,08:02,1266.75,1266.75,1266.25,1266.25,14,510,524.00
12/02/2005,08:03,1266.50,1266.50,1266.25,1266.25,120,3,123.00
12/02/2005,08:04,1266.25,1266.50,1266.25,1266.50,101,62,163.00
12/02/2005,08:05,1266.25,1266.25,1265.75,1266.00,23,1619,1642.00
12/02/2005,08:06,1265.75,1266.00,1265.50,1265.75,630,981,1611.00
12/02/2005,08:07,1265.75,1266.25,1265.50,1266.00,592,483,1075.00
12/02/2005,08:08,1266.00,1266.00,1265.75,1265.75,98,221,319.00
12/02/2005,08:09,1265.75,1265.75,1265.50,1265.75,433,703,1136.00
12/02/2005,08:10,1266.00,1266.00,1265.50,1265.75,68,318,386.00
12/02/2005,08:11,1265.50,1265.75,1265.50,1265.75,291,4,295.00
12/02/2005,08:12,1265.75,1265.75,1265.50,1265.75,16,1,17.00
12/02/2005,08:13,1265.75,1266.00,1265.75,1265.75,406,201,607.00
12/02/2005,08:14,1265.75,1266.00,1265.50,1266.00,85,12,97.00
12/02/2005,08:15,1266.00,1266.00,1265.50,1265.75,254,420,674.00
12/02/2005,08:16,1266.00,1266.00,1265.75,1265.75,174,132,306.00
12/02/2005,08:17,1265.75,1265.75,1265.50,1265.75,63,23,86.00
12/02/2005,08:18,1265.75,1265.75,1265.50,1265.50,38,1,39.00
12/02/2005,08:19,1265.50,1265.50,1265.25,1265.25,123,1587,1710.00
12/02/2005,08:20,1265.25,1265.75,1265.25,1265.50,177,18,195.00
12/02/2005,08:21,1265.75,1266.00,1265.75,1265.75,155,15,170.00
12/02/2005,08:22,1265.75,1265.75,1265.25,1265.75,29,311,340.00
12/02/2005,08:23,1265.75,1265.75,1265.50,1265.75,100,2,102.00
12/02/2005,08:24,1265.75,1265.75,1265.50,1265.50,92,10,102.00
12/02/2005,08:25,1266.00,1266.00,1265.50,1266.00,51,22,73.00
12/02/2005,08:26,1266.00,1266.00,1265.50,1265.50,65,253,318.00
12/02/2005,08:27,1265.75,1265.75,1265.50,1265.50,21,874,895.00
12/02/2005,08:28,1265.50,1265.50,1265.25,1265.25,133,114,247.00
12/02/2005,08:29,1265.50,1265.75,1265.25,1265.50,321,51,372.00
12/02/2005,08:30,1265.50,1265.50,1265.00,1265.25,213,688,901.00
12/02/2005,08:31,1265.25,1265.25,1264.50,1264.75,2177,4854,7031.00
12/02/2005,08:32,1264.75,1264.75,1264.25,1264.25,1058,2439,3497.00
12/02/2005,08:33,1264.25,1264.50,1264.00,1264.50,875,1616,2491.00
12/02/2005,08:34,1264.50,1264.75,1264.00,1264.75,2540,2198,4738.00
12/02/2005,08:35,1264.50,1264.75,1264.25,1264.50,188,1374,1562.00
12/02/2005,08:36,1264.50,1265.00,1264.00,1264.75,1675,597,2272.00
12/02/2005,08:37,1264.50,1265.25,1264.50,1264.75,2659,2217,4876.00
12/02/2005,08:38,1265.00,1265.00,1264.75,1264.75,2351,191,2542.00
12/02/2005,08:39,1265.00,1265.00,1264.50,1264.50,696,1722,2418.00
12/02/2005,08:40,1264.75,1264.75,1264.50,1264.75,178,591,769.00
12/02/2005,08:41,1264.50,1264.75,1263.75,1264.00,1072,4009,5081.00
12/02/2005,08:42,1264.00,1264.50,1263.50,1264.00,2508,2463,4971.00
12/02/2005,08:43,1264.00,1264.00,1263.50,1264.00,669,3486,4155.00
12/02/2005,08:44,1264.00,1264.50,1263.75,1264.25,1331,1569,2900.00
12/02/2005,08:45,1264.25,1264.50,1263.50,1264.00,1951,2395,4346.00
12/02/2005,08:46,1264.00,1264.50,1263.75,1264.50,1882,482,2364.00
12/02/2005,08:47,1264.25,1265.00,1264.25,1265.00,4310,316,4626.00
12/02/2005,08:48,1265.00,1265.00,1264.50,1264.75,1721,2288,4009.00
12/02/2005,08:49,1264.75,1264.75,1264.50,1264.50,297,1437,1734.00
12/02/2005,08:50,1264.50,1264.50,1264.25,1264.25,230,823,1053.00
12/02/2005,08:51,1264.25,1264.50,1264.00,1264.00,735,2420,3155.00
12/02/2005,08:52,1264.00,1264.25,1263.75,1264.00,487,1824,2311.00
12/02/2005,08:53,1264.00,1265.00,1264.00,1264.75,2801,711,3512.00
12/02/2005,08:54,1264.75,1264.75,1264.25,1264.75,625,1503,2128.00
12/02/2005,08:55,1264.50,1265.25,1264.25,1264.50,2332,3224,5556.00
12/02/2005,08:56,1264.50,1264.50,1263.50,1263.75,2329,3740,6069.00
12/02/2005,08:57,1263.75,1264.00,1263.50,1263.75,1009,1123,2132.00
12/02/2005,08:58,1263.75,1264.75,1263.75,1264.75,3143,1921,5064.00
12/02/2005,08:59,1264.75,1264.75,1264.50,1264.50,390,535,925.00
12/02/2005,09:00,1264.50,1264.50,1263.75,1264.25,868,1587,2455.00
12/02/2005,09:01,1264.00,1264.50,1264.00,1264.50,669,329,998.00
12/02/2005,09:02,1264.50,1265.75,1264.50,1265.50,5619,1207,6826.00
12/02/2005,09:03,1265.25,1265.50,1265.25,1265.25,1570,481,2051.00
12/02/2005,09:04,1265.25,1265.50,1264.75,1264.75,535,1822,2357.00
12/02/2005,09:05,1264.75,1265.50,1264.75,1265.50,1076,224,1300.00
12/02/2005,09:06,1265.50,1265.50,1264.75,1265.25,808,660,1468.00
12/02/2005,09:07,1265.25,1266.50,1265.25,1266.25,4250,701,4951.00
12/02/2005,09:08,1266.25,1266.75,1266.00,1266.50,2714,1293,4007.00
12/02/2005,09:09,1266.25,1266.75,1266.00,1266.25,1398,1088,2486.00
12/02/2005,09:10,1266.25,1266.25,1265.75,1266.00,1060,1856,2916.00
12/02/2005,09:11,1266.25,1266.25,1265.75,1266.25,1036,583,1619.00
12/02/2005,09:12,1266.25,1266.50,1266.00,1266.50,1475,152,1627.00
12/02/2005,09:13,1266.50,1266.75,1266.25,1266.50,324,1402,1726.00
12/02/2005,09:14,1266.50,1266.75,1266.25,1266.25,467,1903,2370.00
12/02/2005,09:15,1266.50,1266.50,1266.25,1266.25,964,552,1516.00
12/02/2005,09:16,1266.50,1266.50,1266.25,1266.25,245,637,882.00
12/02/2005,09:17,1266.50,1266.50,1266.00,1266.00,1009,903,1912.00
12/02/2005,09:18,1266.25,1267.00,1266.00,1266.50,2276,1173,3449.00
12/02/2005,09:19,1266.50,1266.75,1266.25,1266.75,266,380,646.00
12/02/2005,09:20,1266.50,1266.75,1266.25,1266.50,378,1199,1577.00
12/02/2005,09:21,1266.50,1266.75,1266.25,1266.25,573,645,1218.00
12/02/2005,09:22,1266.50,1267.25,1266.50,1267.00,2836,145,2981.00
12/02/2005,09:23,1267.25,1267.50,1267.00,1267.25,2328,1034,3362.00
12/02/2005,09:24,1267.00,1267.50,1266.75,1267.25,2812,658,3470.00
12/02/2005,09:25,1267.25,1267.50,1267.00,1267.00,757,1150,1907.00
12/02/2005,09:26,1267.00,1267.50,1267.00,1267.50,2511,98,2609.00
12/02/2005,09:27,1267.50,1267.75,1267.25,1267.25,1161,836,1997.00
12/02/2005,09:28,1267.25,1268.00,1267.25,1267.50,2441,2244,4685.00
12/02/2005,09:29,1267.50,1268.00,1267.25,1267.50,3058,3121,6179.00
12/02/2005,09:30,1267.50,1267.75,1267.25,1267.75,1363,598,1961.00
12/02/2005,09:31,1267.75,1268.25,1267.75,1267.75,2294,4963,7257.00
12/02/2005,09:32,1267.75,1268.00,1267.50,1267.75,1466,1423,2889.00
12/02/2005,09:33,1268.00,1268.00,1267.75,1267.75,1310,1807,3117.00
12/02/2005,09:34,1268.00,1268.00,1267.75,1267.75,262,726,988.00
12/02/2005,09:35,1267.75,1268.00,1267.50,1267.75,537,149,686.00
12/02/2005,09:36,1268.00,1268.00,1267.50,1267.50,584,1088,1672.00
12/02/2005,09:37,1267.75,1267.75,1267.00,1267.00,282,2406,2688.00
12/02/2005,09:38,1267.00,1267.25,1266.50,1266.75,960,2097,3057.00
12/02/2005,09:39,1266.75,1267.00,1266.50,1266.75,126,592,718.00
12/02/2005,09:40,1266.50,1266.75,1266.25,1266.75,825,2208,3033.00
12/02/2005,09:41,1266.75,1266.75,1266.50,1266.75,430,1512,1942.00
12/02/2005,09:42,1266.50,1267.00,1266.25,1267.00,1090,322,1412.00
12/02/2005,09:43,1267.00,1267.00,1266.50,1266.75,102,737,839.00
12/02/2005,09:44,1266.75,1267.00,1266.50,1266.75,277,255,532.00
12/02/2005,09:45,1267.00,1267.00,1266.50,1266.50,24,710,734.00
12/02/2005,09:46,1266.75,1267.50,1266.50,1267.25,4402,1526,5928.00
12/02/2005,09:47,1267.25,1267.25,1267.00,1267.25,394,277,671.00
12/02/2005,09:48,1267.25,1267.50,1266.25,1266.25,1039,3979,5018.00
12/02/2005,09:49,1266.50,1266.50,1265.50,1265.75,923,6555,7478.00
12/02/2005,09:50,1265.50,1266.00,1265.25,1265.50,1918,4072,5990.00
12/02/2005,09:51,1265.50,1265.50,1264.75,1265.50,2680,3739,6419.00
12/02/2005,09:52,1265.50,1265.75,1265.25,1265.50,1049,251,1300.00
12/02/2005,09:53,1265.50,1265.75,1265.00,1265.25,1520,2169,3689.00
12/02/2005,09:54,1265.25,1265.50,1265.00,1265.00,220,1944,2164.00
12/02/2005,09:55,1265.00,1265.50,1265.00,1265.25,963,1028,1991.00
12/02/2005,09:56,1265.25,1266.00,1265.00,1266.00,1491,441,1932.00
12/02/2005,09:57,1266.00,1266.00,1265.50,1265.75,358,356,714.00
12/02/2005,09:58,1265.75,1265.75,1264.75,1265.00,990,2678,3668.00
12/02/2005,09:59,1265.25,1265.25,1264.25,1264.50,1285,3727,5012.00
12/02/2005,10:00,1264.50,1265.00,1264.25,1265.00,1034,234,1268.00
12/02/2005,10:01,1264.75,1265.25,1264.75,1265.00,360,393,753.00
12/02/2005,10:02,1265.00,1265.50,1264.75,1264.75,1146,454,1600.00
12/02/2005,10:03,1264.75,1264.75,1264.00,1264.25,156,3466,3622.00
12/02/2005,10:04,1264.25,1264.75,1264.25,1264.75,1584,105,1689.00
12/02/2005,10:05,1264.75,1265.25,1264.75,1265.00,474,39,513.00
12/02/2005,10:06,1265.00,1265.25,1264.75,1265.25,323,408,731.00
12/02/2005,10:07,1265.00,1265.25,1264.75,1265.00,26,600,626.00
12/02/2005,10:08,1264.75,1265.00,1264.75,1265.00,26,30,56.00
12/02/2005,10:09,1265.00,1265.50,1264.75,1265.00,1052,282,1334.00
12/02/2005,10:10,1265.00,1265.25,1264.75,1264.75,78,353,431.00
12/02/2005,10:11,1264.75,1265.00,1264.50,1264.50,827,1064,1891.00
12/02/2005,10:12,1264.50,1265.00,1264.25,1264.25,703,940,1643.00
12/02/2005,10:13,1264.50,1264.75,1264.25,1264.25,302,593,895.00
12/02/2005,10:14,1264.25,1265.25,1264.25,1265.00,1772,1010,2782.00
12/02/2005,10:15,1265.00,1265.50,1265.00,1265.00,529,796,1325.00
12/02/2005,10:16,1265.00,1265.25,1265.00,1265.00,27,386,413.00
12/02/2005,10:17,1265.00,1265.50,1264.75,1265.25,1330,1583,2913.00
12/02/2005,10:18,1265.25,1265.75,1265.00,1265.25,565,512,1077.00
12/02/2005,10:19,1265.25,1266.25,1265.25,1266.00,4640,654,5294.00
12/02/2005,10:20,1266.00,1266.50,1265.75,1266.00,1029,1258,2287.00
12/02/2005,10:21,1266.00,1266.50,1266.00,1266.25,1116,1099,2215.00
12/02/2005,10:22,1266.25,1266.50,1266.00,1266.50,894,730,1624.00
12/02/2005,10:23,1266.25,1266.50,1265.75,1265.75,92,743,835.00
12/02/2005,10:24,1265.75,1266.25,1265.75,1266.00,348,341,689.00
12/02/2005,10:25,1266.00,1266.50,1265.75,1266.00,886,729,1615.00
12/02/2005,10:26,1266.00,1267.00,1266.00,1266.50,2492,1401,3893.00
12/02/2005,10:27,1266.50,1267.00,1266.50,1266.50,1126,647,1773.00
12/02/2005,10:28,1266.50,1266.75,1266.25,1266.25,79,450,529.00
12/02/2005,10:29,1266.25,1266.50,1266.25,1266.25,25,365,390.00
12/02/2005,10:30,1266.25,1266.50,1266.25,1266.50,447,122,569.00
12/02/2005,10:31,1266.50,1266.50,1266.25,1266.50,378,325,703.00
12/02/2005,10:32,1266.50,1266.75,1266.25,1266.50,219,274,493.00
12/02/2005,10:33,1266.75,1267.25,1266.50,1267.25,2119,189,2308.00
12/02/2005,10:34,1267.00,1267.25,1266.75,1266.75,829,488,1317.00
12/02/2005,10:35,1267.00,1267.00,1266.50,1266.75,208,409,617.00
12/02/2005,10:36,1266.75,1267.00,1266.75,1267.00,711,19,730.00
12/02/2005,10:37,1267.00,1267.00,1266.50,1266.75,265,843,1108.00
12/02/2005,10:38,1266.50,1266.75,1266.25,1266.25,155,810,965.00
12/02/2005,10:39,1266.25,1266.50,1266.00,1266.50,387,369,756.00
12/02/2005,10:40,1266.50,1266.50,1266.25,1266.25,389,62,451.00
12/02/2005,10:41,1266.25,1266.50,1266.25,1266.25,27,622,649.00
12/02/2005,10:42,1266.25,1266.75,1266.25,1266.50,785,288,1073.00
12/02/2005,10:43,1266.75,1267.00,1266.50,1266.75,450,175,625.00
12/02/2005,10:44,1266.50,1266.50,1266.25,1266.25,173,411,584.00
12/02/2005,10:45,1266.25,1266.25,1265.50,1266.00,752,2078,2830.00
12/02/2005,10:46,1265.75,1266.25,1265.50,1266.00,1497,605,2102.00
12/02/2005,10:47,1266.00,1266.25,1265.75,1265.75,241,547,788.00
12/02/2005,10:48,1265.75,1266.00,1265.75,1266.00,47,81,128.00
12/02/2005,10:49,1265.75,1266.00,1265.25,1265.50,1129,2092,3221.00
12/02/2005,10:50,1265.50,1266.75,1265.50,1266.50,3054,744,3798.00
12/02/2005,10:51,1266.75,1266.75,1266.25,1266.50,875,392,1267.00
12/02/2005,10:52,1266.50,1266.50,1266.25,1266.50,299,1232,1531.00
12/02/2005,10:53,1266.25,1266.50,1266.00,1266.25,112,292,404.00
12/02/2005,10:54,1266.25,1266.50,1266.00,1266.50,116,179,295.00
12/02/2005,10:55,1266.50,1266.50,1266.00,1266.00,19,191,210.00
12/02/2005,10:56,1266.25,1266.25,1266.00,1266.00,50,82,132.00
12/02/2005,10:57,1266.25,1266.25,1266.00,1266.00,85,60,145.00
12/02/2005,10:58,1266.25,1266.50,1265.75,1266.00,282,1422,1704.00
12/02/2005,10:59,1266.00,1266.25,1265.75,1266.25,619,112,731.00
12/02/2005,11:00,1266.25,1266.25,1266.00,1266.00,248,525,773.00
12/02/2005,11:01,1266.00,1266.50,1265.75,1266.50,1416,329,1745.00
12/02/2005,11:02,1266.25,1267.00,1266.25,1266.50,1524,991,2515.00
12/02/2005,11:03,1266.50,1266.75,1266.50,1266.50,80,288,368.00
12/02/2005,11:04,1266.75,1267.00,1266.50,1266.75,458,390,848.00
12/02/2005,11:05,1267.00,1267.00,1266.75,1266.75,71,393,464.00
12/02/2005,11:06,1266.75,1267.25,1266.75,1266.75,592,692,1284.00
12/02/2005,11:07,1267.00,1267.00,1266.50,1266.75,865,271,1136.00
12/02/2005,11:08,1266.75,1267.00,1266.75,1266.75,292,108,400.00
12/02/2005,11:09,1266.75,1267.00,1266.50,1266.75,29,269,298.00
12/02/2005,11:10,1266.50,1266.50,1266.25,1266.50,385,804,1189.00
12/02/2005,11:11,1266.50,1266.50,1265.75,1266.00,174,2856,3030.00
12/02/2005,11:12,1265.75,1266.00,1265.75,1265.75,14,524,538.00
12/02/2005,11:13,1266.00,1266.00,1265.75,1265.75,37,635,672.00
12/02/2005,11:14,1265.75,1266.00,1265.75,1265.75,29,115,144.00
12/02/2005,11:15,1265.75,1266.00,1265.25,1265.25,29,1096,1125.00
12/02/2005,11:16,1265.25,1265.50,1265.00,1265.25,247,1545,1792.00
12/02/2005,11:17,1265.25,1265.25,1264.50,1264.75,506,2928,3434.00
12/02/2005,11:18,1264.75,1265.00,1264.50,1265.00,2232,423,2655.00
12/02/2005,11:19,1265.00,1265.00,1264.75,1265.00,104,122,226.00
12/02/2005,11:20,1265.00,1265.25,1264.75,1265.00,439,253,692.00
12/02/2005,11:21,1265.00,1265.00,1264.25,1264.75,1088,1968,3056.00
12/02/2005,11:22,1264.75,1265.00,1264.75,1264.75,48,885,933.00
12/02/2005,11:23,1264.75,1265.25,1264.75,1265.25,826,449,1275.00
12/02/2005,11:24,1265.25,1265.50,1265.00,1265.50,1361,66,1427.00
12/02/2005,11:25,1265.25,1265.50,1265.00,1265.25,207,260,467.00
12/02/2005,11:26,1265.00,1265.00,1264.50,1264.75,242,1449,1691.00
12/02/2005,11:27,1264.75,1264.75,1264.25,1264.50,819,1124,1943.00
12/02/2005,11:28,1264.50,1265.00,1264.50,1264.75,518,124,642.00
12/02/2005,11:29,1264.75,1265.00,1264.75,1264.75,56,68,124.00
12/02/2005,11:30,1264.75,1265.00,1264.50,1264.75,438,1109,1547.00
12/02/2005,11:31,1264.50,1264.50,1263.75,1264.50,1351,3221,4572.00
12/02/2005,11:32,1264.50,1264.50,1264.00,1264.50,64,327,391.00
12/02/2005,11:33,1264.25,1264.75,1264.25,1264.50,639,25,664.00
12/02/2005,11:34,1264.75,1264.75,1264.25,1264.25,300,871,1171.00
12/02/2005,11:35,1264.25,1264.50,1264.00,1264.00,98,1854,1952.00
12/02/2005,11:36,1264.00,1264.50,1264.00,1264.00,234,197,431.00
12/02/2005,11:37,1264.25,1264.25,1264.00,1264.25,521,16,537.00
12/02/2005,11:38,1264.25,1264.50,1264.25,1264.25,223,141,364.00
12/02/2005,11:39,1264.25,1264.50,1264.00,1264.25,138,111,249.00
12/02/2005,11:40,1264.50,1264.50,1264.25,1264.50,849,7,856.00
12/02/2005,11:41,1264.50,1264.75,1264.25,1264.75,656,190,846.00
12/02/2005,11:42,1264.75,1264.75,1263.75,1264.00,135,1109,1244.00
12/02/2005,11:43,1263.75,1264.00,1263.25,1263.25,1166,3979,5145.00
12/02/2005,11:44,1263.25,1264.00,1263.25,1263.50,2290,1017,3307.00
12/02/2005,11:45,1263.75,1263.75,1263.50,1263.75,720,6,726.00
12/02/2005,11:46,1263.75,1263.75,1263.50,1263.50,785,123,908.00
12/02/2005,11:47,1263.75,1264.00,1263.50,1264.00,854,37,891.00
12/02/2005,11:48,1264.00,1264.00,1263.75,1264.00,25,17,42.00
12/02/2005,11:49,1263.75,1264.00,1263.75,1264.00,11,82,93.00
12/02/2005,11:50,1264.00,1264.25,1264.00,1264.25,1093,69,1162.00
12/02/2005,11:51,1264.25,1264.50,1264.00,1264.00,742,133,875.00
12/02/2005,11:52,1264.25,1264.25,1263.75,1264.00,54,1490,1544.00
12/02/2005,11:53,1264.00,1264.00,1263.75,1263.75,553,85,638.00
12/02/2005,11:54,1263.75,1264.00,1263.25,1263.50,1283,1561,2844.00
12/02/2005,11:55,1263.50,1263.50,1262.50,1262.75,1603,4917,6520.00
12/02/2005,11:56,1262.75,1263.25,1262.50,1262.50,2338,2893,5231.00
12/02/2005,11:57,1262.75,1263.25,1262.75,1263.00,828,389,1217.00
12/02/2005,11:58,1263.00,1263.25,1263.00,1263.25,851,23,874.00
12/02/2005,11:59,1263.00,1263.00,1262.75,1263.00,300,631,931.00
12/02/2005,12:00,1263.00,1263.25,1263.00,1263.25,919,39,958.00
12/02/2005,12:01,1263.50,1263.50,1263.00,1263.25,56,245,301.00
12/02/2005,12:02,1263.25,1263.25,1262.75,1262.75,54,399,453.00
12/02/2005,12:03,1263.00,1263.00,1262.50,1262.50,304,1513,1817.00
12/02/2005,12:04,1262.75,1263.25,1262.50,1263.00,731,394,1125.00
12/02/2005,12:05,1263.00,1263.00,1262.75,1263.00,194,129,323.00
12/02/2005,12:06,1263.00,1263.00,1262.75,1263.00,103,166,269.00
12/02/2005,12:07,1263.00,1263.25,1263.00,1263.25,791,81,872.00
12/02/2005,12:08,1263.25,1263.25,1263.00,1263.25,663,59,722.00
12/02/2005,12:09,1263.25,1263.50,1263.00,1263.25,838,245,1083.00
12/02/2005,12:10,1263.25,1263.50,1263.00,1263.25,883,693,1576.00
12/02/2005,12:11,1263.00,1263.50,1263.00,1263.50,217,9,226.00
12/02/2005,12:12,1263.25,1263.75,1263.25,1263.75,839,154,993.00
12/02/2005,12:13,1263.75,1264.25,1263.75,1264.00,2153,1689,3842.00
12/02/2005,12:14,1264.00,1264.00,1263.50,1263.75,195,616,811.00
12/02/2005,12:15,1263.75,1264.00,1263.50,1263.50,34,258,292.00
12/02/2005,12:16,1263.50,1263.75,1263.50,1263.75,26,47,73.00
12/02/2005,12:17,1263.75,1264.00,1263.50,1264.00,371,3,374.00
12/02/2005,12:18,1263.75,1264.25,1263.75,1264.00,1301,193,1494.00
12/02/2005,12:19,1264.00,1264.00,1263.75,1263.75,131,34,165.00
12/02/2005,12:20,1263.75,1264.00,1263.75,1263.75,26,619,645.00
12/02/2005,12:21,1263.75,1264.75,1263.75,1264.50,1287,445,1732.00
12/02/2005,12:22,1264.50,1264.75,1264.25,1264.25,385,745,1130.00
12/02/2005,12:23,1264.25,1264.50,1264.25,1264.25,483,355,838.00
12/02/2005,12:24,1264.50,1264.50,1264.00,1264.00,61,270,331.00
12/02/2005,12:25,1264.25,1264.25,1264.00,1264.25,38,17,55.00
12/02/2005,12:26,1264.25,1264.25,1264.00,1264.25,46,22,68.00
12/02/2005,12:27,1264.25,1264.25,1264.25,1264.25,46,0,46.00
12/02/2005,12:28,1264.25,1264.50,1264.00,1264.25,183,6,189.00
12/02/2005,12:29,1264.50,1264.50,1264.25,1264.25,29,364,393.00
12/02/2005,12:30,1264.25,1264.50,1264.25,1264.25,4,88,92.00
12/02/2005,12:31,1264.50,1264.50,1264.25,1264.25,60,192,252.00
12/02/2005,12:32,1264.25,1264.25,1264.00,1264.25,2,88,90.00
12/02/2005,12:33,1264.00,1264.25,1264.00,1264.00,7,427,434.00
12/02/2005,12:34,1264.00,1264.25,1263.50,1263.50,384,653,1037.00
12/02/2005,12:35,1263.75,1264.00,1263.50,1263.75,332,329,661.00
12/02/2005,12:36,1263.75,1264.25,1263.75,1264.25,293,153,446.00
12/02/2005,12:37,1264.25,1264.25,1264.00,1264.25,36,60,96.00
12/02/2005,12:38,1264.25,1264.25,1264.00,1264.00,51,23,74.00
12/02/2005,12:39,1264.00,1264.25,1264.00,1264.00,22,50,72.00
12/02/2005,12:40,1264.00,1264.75,1264.00,1264.50,829,399,1228.00
12/02/2005,12:41,1264.25,1264.75,1264.25,1264.25,234,33,267.00
12/02/2005,12:42,1264.25,1264.50,1264.25,1264.50,323,45,368.00
12/02/2005,12:43,1264.50,1265.00,1264.50,1264.75,1114,439,1553.00
12/02/2005,12:44,1264.75,1265.00,1264.50,1264.50,756,326,1082.00
12/02/2005,12:45,1264.75,1265.00,1264.75,1265.00,425,50,475.00
12/02/2005,12:46,1265.00,1265.00,1264.75,1264.75,17,47,64.00
12/02/2005,12:47,1264.75,1265.00,1264.75,1264.75,28,25,53.00
12/02/2005,12:48,1264.75,1265.00,1264.50,1265.00,155,452,607.00
12/02/2005,12:49,1264.75,1265.00,1264.50,1264.75,133,210,343.00
12/02/2005,12:50,1264.75,1264.75,1264.50,1264.75,6,194,200.00
12/02/2005,12:51,1264.75,1265.00,1264.50,1264.75,231,42,273.00
12/02/2005,12:52,1264.75,1264.75,1264.25,1264.50,81,1239,1320.00
12/02/2005,12:53,1264.50,1264.50,1264.25,1264.25,10,253,263.00
12/02/2005,12:54,1264.50,1264.50,1264.00,1264.00,20,344,364.00
12/02/2005,12:55,1264.00,1264.25,1263.75,1264.00,410,675,1085.00
12/02/2005,12:56,1264.25,1264.50,1264.00,1264.50,777,149,926.00
12/02/2005,12:57,1264.25,1264.50,1264.25,1264.50,4,31,35.00
12/02/2005,12:58,1264.50,1264.50,1264.25,1264.25,71,46,117.00
12/02/2005,12:59,1264.25,1264.50,1264.25,1264.50,231,9,240.00
12/02/2005,13:00,1264.50,1265.00,1264.25,1265.00,440,8,448.00
12/02/2005,13:01,1265.00,1265.00,1264.50,1264.50,1121,666,1787.00
12/02/2005,13:02,1264.50,1264.50,1264.50,1264.50,0,90,90.00
12/02/2005,13:03,1264.50,1265.00,1264.25,1264.75,525,200,725.00
12/02/2005,13:04,1264.75,1265.00,1264.50,1264.75,286,388,674.00
12/02/2005,13:05,1264.75,1264.75,1264.50,1264.50,6,123,129.00
12/02/2005,13:06,1264.50,1264.75,1264.50,1264.50,17,221,238.00
12/02/2005,13:07,1264.50,1264.75,1264.50,1264.50,3,48,51.00
12/02/2005,13:08,1264.50,1264.75,1264.25,1264.50,259,40,299.00
12/02/2005,13:09,1264.50,1264.50,1264.25,1264.50,117,1,118.00
12/02/2005,13:10,1264.75,1264.75,1264.25,1264.25,14,400,414.00
12/02/2005,13:11,1264.25,1264.50,1264.00,1264.25,179,592,771.00
12/02/2005,13:12,1264.00,1264.00,1263.50,1264.00,302,1576,1878.00
12/02/2005,13:13,1263.75,1264.00,1263.75,1264.00,36,331,367.00
12/02/2005,13:14,1264.00,1264.25,1264.00,1264.00,649,43,692.00
12/02/2005,13:15,1264.25,1264.50,1264.00,1264.25,780,91,871.00
12/02/2005,13:16,1264.50,1264.75,1264.25,1264.50,411,94,505.00
12/02/2005,13:17,1264.75,1264.75,1264.25,1264.25,29,284,313.00
12/02/2005,13:18,1264.25,1264.50,1264.25,1264.50,25,10,35.00
12/02/2005,13:19,1264.50,1264.50,1264.25,1264.50,120,2,122.00
12/02/2005,13:20,1264.75,1265.00,1264.75,1264.75,563,715,1278.00
12/02/2005,13:21,1265.00,1265.00,1264.75,1265.00,598,54,652.00
12/02/2005,13:22,1265.00,1265.00,1264.75,1265.00,74,155,229.00
12/02/2005,13:23,1265.00,1265.25,1264.75,1265.25,614,130,744.00
12/02/2005,13:24,1265.25,1265.25,1265.00,1265.25,145,22,167.00
12/02/2005,13:25,1265.25,1265.25,1264.75,1265.00,51,487,538.00
12/02/2005,13:26,1265.00,1265.00,1264.75,1264.75,2,270,272.00
12/02/2005,13:27,1264.75,1265.00,1264.75,1265.00,157,69,226.00
12/02/2005,13:28,1265.00,1265.75,1265.00,1265.50,1422,869,2291.00
12/02/2005,13:29,1265.50,1265.50,1265.00,1265.25,411,590,1001.00
12/02/2005,13:30,1265.50,1265.50,1265.25,1265.50,462,4,466.00
12/02/2005,13:31,1265.50,1265.75,1265.25,1265.50,332,411,743.00
12/02/2005,13:32,1265.50,1266.00,1265.50,1266.00,843,323,1166.00
12/02/2005,13:33,1266.00,1266.25,1265.50,1265.50,413,614,1027.00
12/02/2005,13:34,1265.75,1265.75,1265.50,1265.75,874,18,892.00
12/02/2005,13:35,1265.75,1265.75,1265.50,1265.50,27,39,66.00
12/02/2005,13:36,1265.50,1265.75,1265.50,1265.75,38,35,73.00
12/02/2005,13:37,1265.75,1265.75,1265.00,1265.25,28,989,1017.00
12/02/2005,13:38,1265.25,1265.25,1265.00,1265.00,81,106,187.00
12/02/2005,13:39,1265.25,1265.50,1265.00,1265.50,882,573,1455.00
12/02/2005,13:40,1265.50,1265.50,1264.50,1264.75,112,2129,2241.00
12/02/2005,13:41,1264.75,1264.75,1264.25,1264.50,335,825,1160.00
12/02/2005,13:42,1264.50,1264.50,1264.00,1264.50,395,780,1175.00
12/02/2005,13:43,1264.50,1264.50,1264.25,1264.50,382,44,426.00
12/02/2005,13:44,1264.50,1264.75,1264.50,1264.75,388,3,391.00
12/02/2005,13:45,1264.75,1264.75,1264.50,1264.50,108,39,147.00
12/02/2005,13:46,1264.75,1265.25,1264.75,1265.25,1251,2,1253.00
12/02/2005,13:47,1265.25,1265.50,1264.75,1264.75,95,875,970.00
12/02/2005,13:48,1264.75,1265.00,1264.50,1264.75,154,55,209.00
12/02/2005,13:49,1264.75,1265.00,1264.50,1264.75,339,82,421.00
12/02/2005,13:50,1264.75,1265.00,1264.50,1264.50,318,256,574.00
12/02/2005,13:51,1264.75,1265.00,1264.75,1264.75,72,140,212.00
12/02/2005,13:52,1264.75,1265.00,1264.00,1264.00,239,1608,1847.00
12/02/2005,13:53,1264.25,1264.50,1264.00,1264.25,481,47,528.00
12/02/2005,13:54,1264.25,1264.75,1264.25,1264.50,240,354,594.00
12/02/2005,13:55,1264.50,1264.75,1264.25,1264.50,129,167,296.00
12/02/2005,13:56,1264.50,1264.75,1264.50,1264.50,37,148,185.00
12/02/2005,13:57,1264.50,1264.75,1264.50,1264.75,23,36,59.00
12/02/2005,13:58,1264.75,1265.00,1264.50,1264.75,414,80,494.00
12/02/2005,13:59,1264.75,1264.75,1264.25,1264.75,410,286,696.00
12/02/2005,14:00,1265.00,1265.00,1264.50,1264.75,120,171,291.00
12/02/2005,14:01,1264.75,1265.00,1264.50,1264.75,197,28,225.00
12/02/2005,14:02,1264.75,1265.00,1264.50,1264.75,21,96,117.00
12/02/2005,14:03,1264.75,1265.00,1264.50,1264.75,193,508,701.00
12/02/2005,14:04,1264.75,1265.00,1264.50,1264.75,312,73,385.00
12/02/2005,14:05,1264.75,1264.75,1264.25,1264.25,6,1343,1349.00
12/02/2005,14:06,1264.25,1264.75,1264.25,1264.50,617,484,1101.00
12/02/2005,14:07,1264.25,1265.00,1264.25,1264.75,1259,144,1403.00
12/02/2005,14:08,1264.75,1264.75,1264.25,1264.50,150,1061,1211.00
12/02/2005,14:09,1264.75,1264.75,1264.50,1264.50,981,45,1026.00
12/02/2005,14:10,1264.50,1264.75,1264.50,1264.75,173,80,253.00
12/02/2005,14:11,1264.75,1264.75,1264.50,1264.75,457,13,470.00
12/02/2005,14:12,1264.75,1264.75,1264.50,1264.75,127,602,729.00
12/02/2005,14:13,1264.75,1265.75,1264.50,1265.50,2039,781,2820.00
12/02/2005,14:14,1265.50,1265.75,1265.00,1265.00,398,912,1310.00
12/02/2005,14:15,1265.00,1265.25,1265.00,1265.00,243,314,557.00
12/02/2005,14:16,1265.00,1265.50,1264.50,1265.25,908,2704,3612.00
12/02/2005,14:17,1265.25,1265.75,1265.00,1265.25,752,1288,2040.00
12/02/2005,14:18,1265.25,1265.50,1264.75,1265.00,213,815,1028.00
12/02/2005,14:19,1265.00,1265.25,1264.75,1265.00,321,88,409.00
12/02/2005,14:20,1265.25,1265.75,1265.00,1265.75,790,207,997.00
12/02/2005,14:21,1265.75,1266.25,1265.75,1265.75,2049,948,2997.00
12/02/2005,14:22,1266.00,1266.00,1265.50,1265.75,564,532,1096.00
12/02/2005,14:23,1265.75,1265.75,1265.25,1265.75,814,879,1693.00
12/02/2005,14:24,1265.50,1265.75,1265.50,1265.75,41,28,69.00
12/02/2005,14:25,1265.75,1266.25,1265.75,1266.25,2027,574,2601.00
12/02/2005,14:26,1266.25,1266.50,1265.75,1266.50,1831,303,2134.00
12/02/2005,14:27,1266.50,1266.50,1266.25,1266.25,205,262,467.00
12/02/2005,14:28,1266.50,1266.75,1266.25,1266.50,431,104,535.00
12/02/2005,14:29,1266.50,1266.50,1266.25,1266.50,320,560,880.00
12/02/2005,14:30,1266.50,1266.50,1266.25,1266.50,202,293,495.00
12/02/2005,14:31,1266.25,1266.75,1266.25,1266.50,861,191,1052.00
12/02/2005,14:32,1266.75,1266.75,1266.25,1266.50,785,483,1268.00
12/02/2005,14:33,1266.25,1266.50,1266.25,1266.50,258,191,449.00
12/02/2005,14:34,1266.50,1266.50,1266.25,1266.50,62,9,71.00
12/02/2005,14:35,1266.50,1266.75,1266.25,1266.75,734,99,833.00
12/02/2005,14:36,1266.75,1267.25,1266.50,1267.00,2574,632,3206.00
12/02/2005,14:37,1267.00,1267.00,1266.75,1266.75,124,31,155.00
12/02/2005,14:38,1267.00,1267.00,1266.75,1267.00,743,82,825.00
12/02/2005,14:39,1266.75,1267.00,1266.75,1267.00,499,6,505.00
12/02/2005,14:40,1267.00,1267.50,1266.75,1267.00,1759,1191,2950.00
12/02/2005,14:41,1267.00,1267.50,1267.00,1267.25,2863,415,3278.00
12/02/2005,14:42,1267.25,1267.75,1267.25,1267.50,1678,1396,3074.00
12/02/2005,14:43,1267.75,1267.75,1267.25,1267.25,253,1541,1794.00
12/02/2005,14:44,1267.50,1267.50,1267.25,1267.25,79,43,122.00
12/02/2005,14:45,1267.25,1267.50,1267.00,1267.25,207,864,1071.00
12/02/2005,14:46,1267.00,1267.50,1267.00,1267.25,993,1165,2158.00
12/02/2005,14:47,1267.25,1267.50,1267.25,1267.50,207,745,952.00
12/02/2005,14:48,1267.50,1267.50,1267.00,1267.25,490,1964,2454.00
12/02/2005,14:49,1267.25,1267.25,1266.75,1267.25,1111,1118,2229.00
12/02/2005,14:50,1267.25,1267.25,1266.75,1266.75,1538,427,1965.00
12/02/2005,14:51,1267.00,1267.25,1266.75,1266.75,193,696,889.00
12/02/2005,14:52,1267.00,1267.00,1266.50,1266.75,241,1193,1434.00
12/02/2005,14:53,1266.75,1267.00,1266.00,1266.25,134,2277,2411.00
12/02/2005,14:54,1266.00,1266.25,1265.75,1266.00,1609,3123,4732.00
12/02/2005,14:55,1266.25,1266.25,1266.00,1266.25,505,1373,1878.00
12/02/2005,14:56,1266.25,1266.50,1266.00,1266.25,882,1096,1978.00
12/02/2005,14:57,1266.00,1266.25,1266.00,1266.25,61,670,731.00
12/02/2005,14:58,1266.25,1266.25,1266.00,1266.25,651,652,1303.00
12/02/2005,14:59,1266.25,1266.50,1266.00,1266.25,721,509,1230.00
12/02/2005,15:00,1266.25,1266.50,1266.00,1266.25,2075,2985,5060.00
12/02/2005,15:01,1266.00,1266.50,1265.75,1266.25,3431,4908,8339.00
12/02/2005,15:02,1266.25,1266.50,1266.00,1266.25,1542,1097,2639.00
12/02/2005,15:03,1266.25,1266.50,1266.00,1266.25,1431,1862,3293.00
12/02/2005,15:04,1266.25,1266.50,1266.00,1266.50,837,702,1539.00
12/02/2005,15:05,1266.50,1266.50,1266.00,1266.25,146,1015,1161.00
12/02/2005,15:06,1266.00,1266.25,1265.75,1266.25,782,2513,3295.00
12/02/2005,15:07,1266.25,1266.25,1266.00,1266.25,71,31,102.00
12/02/2005,15:08,1266.25,1266.25,1266.00,1266.00,132,209,341.00
12/02/2005,15:09,1266.00,1266.25,1265.75,1265.75,211,1650,1861.00
12/02/2005,15:10,1266.00,1266.00,1265.75,1265.75,110,639,749.00
12/02/2005,15:11,1266.00,1266.00,1265.50,1265.50,173,714,887.00
12/02/2005,15:12,1265.50,1266.00,1265.50,1265.75,1238,503,1741.00
12/02/2005,15:13,1265.50,1265.75,1265.25,1265.50,713,2509,3222.00
12/02/2005,15:14,1265.25,1265.75,1265.25,1265.50,598,273,871.00
12/02/2005,15:15,1265.50,1266.50,1265.50,1266.25,3823,1190,5013.00
12/02/2005,15:16,1266.25,1266.25,1266.25,1266.25,12,0,12.00
12/04/2005,17:01,1266.00,1266.00,1265.75,1266.00,2,82,84.00
12/04/2005,17:02,1266.00,1266.00,1265.75,1265.75,2,59,61.00
12/04/2005,17:03,1265.75,1266.00,1265.75,1266.00,1,75,76.00
12/04/2005,17:04,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,17:05,1266.00,1266.00,1265.75,1265.75,3,2,5.00
12/04/2005,17:06,1266.00,1266.00,1266.00,1266.00,12,0,12.00
12/04/2005,17:07,1266.00,1266.00,1265.75,1266.00,12,5,17.00
12/04/2005,17:08,1266.00,1266.00,1266.00,1266.00,7,0,7.00
12/04/2005,17:10,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/04/2005,17:11,1266.00,1266.00,1266.00,1266.00,17,0,17.00
12/04/2005,17:12,1266.00,1266.00,1266.00,1266.00,10,0,10.00
12/04/2005,17:14,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/04/2005,17:15,1266.00,1266.00,1265.75,1266.00,152,5,157.00
12/04/2005,17:16,1266.00,1266.00,1265.75,1265.75,3,31,34.00
12/04/2005,17:17,1265.75,1265.75,1265.75,1265.75,0,3,3.00
12/04/2005,17:18,1266.00,1266.00,1265.75,1265.75,1,103,104.00
12/04/2005,17:19,1265.75,1265.75,1265.75,1265.75,0,26,26.00
12/04/2005,17:20,1265.75,1265.75,1265.75,1265.75,0,6,6.00
12/04/2005,17:21,1265.75,1265.75,1265.50,1265.50,0,26,26.00
12/04/2005,17:23,1265.75,1265.75,1265.75,1265.75,6,0,6.00
12/04/2005,17:25,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/04/2005,17:26,1265.75,1265.75,1265.75,1265.75,13,0,13.00
12/04/2005,17:27,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/04/2005,17:30,1265.75,1265.75,1265.75,1265.75,4,0,4.00
12/04/2005,17:36,1265.75,1265.75,1265.75,1265.75,6,0,6.00
12/04/2005,17:37,1265.75,1265.75,1265.75,1265.75,3,0,3.00
12/04/2005,17:39,1266.00,1266.00,1266.00,1266.00,67,0,67.00
12/04/2005,17:40,1266.00,1266.00,1266.00,1266.00,58,0,58.00
12/04/2005,17:43,1266.00,1266.00,1265.75,1265.75,2,1,3.00
12/04/2005,17:44,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/04/2005,17:45,1265.75,1265.75,1265.75,1265.75,0,80,80.00
12/04/2005,17:46,1265.75,1265.75,1265.75,1265.75,0,9,9.00
12/04/2005,17:52,1265.75,1266.00,1265.75,1266.00,1,1,2.00
12/04/2005,17:53,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/04/2005,18:01,1265.75,1265.75,1265.75,1265.75,0,20,20.00
12/04/2005,18:03,1265.75,1266.00,1265.75,1266.00,1,1,2.00
12/04/2005,18:04,1266.00,1266.00,1266.00,1266.00,45,0,45.00
12/04/2005,18:05,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,18:06,1266.00,1266.00,1266.00,1266.00,110,0,110.00
12/04/2005,18:11,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,18:12,1265.75,1265.75,1265.75,1265.75,0,15,15.00
12/04/2005,18:14,1265.75,1265.75,1265.75,1265.75,0,25,25.00
12/04/2005,18:16,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/04/2005,18:17,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,18:22,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/04/2005,18:23,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/04/2005,18:24,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/04/2005,18:28,1265.75,1266.00,1265.75,1266.00,1,11,12.00
12/04/2005,18:31,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/04/2005,18:34,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,18:35,1266.00,1266.00,1266.00,1266.00,126,0,126.00
12/04/2005,18:36,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/04/2005,18:37,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,18:39,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,18:42,1266.00,1266.00,1265.75,1266.00,2,1,3.00
12/04/2005,18:43,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/04/2005,18:44,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/04/2005,18:48,1266.00,1266.00,1266.00,1266.00,126,0,126.00
12/04/2005,18:49,1266.00,1266.00,1265.75,1265.75,80,30,110.00
12/04/2005,18:50,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/04/2005,18:51,1266.00,1266.00,1266.00,1266.00,115,0,115.00
12/04/2005,18:52,1266.00,1266.00,1265.75,1265.75,1,10,11.00
12/04/2005,18:53,1266.00,1266.00,1266.00,1266.00,31,0,31.00
12/04/2005,18:55,1266.00,1266.25,1266.00,1266.25,4,0,4.00
12/04/2005,18:56,1266.00,1266.00,1265.75,1266.00,15,45,60.00
12/04/2005,18:57,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/04/2005,19:01,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,19:02,1266.00,1266.00,1266.00,1266.00,10,0,10.00
12/04/2005,19:04,1266.00,1266.00,1266.00,1266.00,42,0,42.00
12/04/2005,19:06,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/04/2005,19:07,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,19:09,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/04/2005,19:11,1266.00,1266.00,1266.00,1266.00,27,0,27.00
12/04/2005,19:13,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/04/2005,19:14,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/04/2005,19:18,1266.00,1266.00,1266.00,1266.00,15,0,15.00
12/04/2005,19:19,1266.00,1266.00,1266.00,1266.00,27,0,27.00
12/04/2005,19:20,1266.00,1266.00,1266.00,1266.00,6,0,6.00
12/04/2005,19:21,1266.00,1266.25,1266.00,1266.25,11,0,11.00
12/04/2005,19:22,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,19:25,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/04/2005,19:28,1266.00,1266.00,1265.75,1266.00,69,55,124.00
12/04/2005,19:30,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/04/2005,19:31,1265.75,1266.00,1265.75,1266.00,2,6,8.00
12/04/2005,19:32,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,19:33,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,19:38,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,19:39,1266.00,1266.00,1266.00,1266.00,10,0,10.00
12/04/2005,19:40,1266.25,1266.25,1266.00,1266.00,1,1,2.00
12/04/2005,19:41,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/04/2005,19:42,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,19:43,1266.25,1266.25,1266.25,1266.25,90,0,90.00
12/04/2005,19:49,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/04/2005,19:50,1266.25,1266.25,1266.25,1266.25,44,0,44.00
12/04/2005,19:51,1266.50,1266.50,1266.25,1266.25,1,19,20.00
12/04/2005,19:52,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/04/2005,19:57,1266.25,1266.25,1266.00,1266.25,1,2,3.00
12/04/2005,19:58,1266.25,1266.25,1266.25,1266.25,9,0,9.00
12/04/2005,19:59,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/04/2005,20:00,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/04/2005,20:08,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/04/2005,20:10,1266.00,1266.00,1266.00,1266.00,0,50,50.00
12/04/2005,20:14,1266.25,1266.25,1266.25,1266.25,30,0,30.00
12/04/2005,20:19,1266.25,1266.25,1266.25,1266.25,6,0,6.00
12/04/2005,20:21,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,20:23,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/04/2005,20:24,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/04/2005,20:28,1266.00,1266.00,1266.00,1266.00,0,20,20.00
12/04/2005,20:30,1266.25,1266.25,1266.25,1266.25,22,0,22.00
12/04/2005,20:31,1266.00,1266.00,1266.00,1266.00,0,186,186.00
12/04/2005,20:32,1266.00,1266.00,1266.00,1266.00,0,6,6.00
12/04/2005,20:36,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/04/2005,20:40,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,20:41,1266.00,1266.00,1266.00,1266.00,0,4,4.00
12/04/2005,20:42,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/04/2005,20:43,1266.00,1266.00,1266.00,1266.00,0,5,5.00
12/04/2005,20:44,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,20:48,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,20:56,1266.00,1266.00,1266.00,1266.00,0,29,29.00
12/04/2005,20:57,1266.00,1266.00,1266.00,1266.00,0,3,3.00
12/04/2005,20:58,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,21:06,1266.00,1266.00,1266.00,1266.00,0,15,15.00
12/04/2005,21:09,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,21:10,1266.00,1266.00,1266.00,1266.00,0,15,15.00
12/04/2005,21:11,1266.00,1266.00,1266.00,1266.00,0,3,3.00
12/04/2005,21:21,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/04/2005,21:22,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/04/2005,21:26,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/04/2005,21:35,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/04/2005,21:36,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/04/2005,21:40,1265.75,1265.75,1265.75,1265.75,0,15,15.00
12/04/2005,21:42,1266.00,1266.00,1266.00,1266.00,35,0,35.00
12/04/2005,21:44,1266.00,1266.00,1266.00,1266.00,20,0,20.00
12/04/2005,21:45,1266.00,1266.00,1266.00,1266.00,20,0,20.00
12/04/2005,21:46,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/04/2005,21:47,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/04/2005,21:49,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/04/2005,21:51,1266.00,1266.00,1266.00,1266.00,65,0,65.00
12/04/2005,21:52,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/04/2005,21:53,1266.00,1266.00,1266.00,1266.00,25,0,25.00
12/04/2005,21:54,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/04/2005,21:55,1266.25,1266.25,1266.25,1266.25,61,0,61.00
12/04/2005,21:56,1266.25,1266.25,1266.25,1266.25,69,0,69.00
12/04/2005,21:57,1266.25,1266.25,1266.25,1266.25,20,0,20.00
12/04/2005,21:58,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/04/2005,21:59,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/04/2005,22:00,1266.50,1266.50,1266.50,1266.50,39,0,39.00
12/04/2005,22:01,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/04/2005,22:09,1266.25,1266.25,1266.25,1266.25,0,8,8.00
12/04/2005,22:10,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/04/2005,22:11,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/04/2005,22:13,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/04/2005,22:14,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/04/2005,22:17,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/04/2005,22:20,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/04/2005,22:23,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/04/2005,22:25,1266.00,1266.00,1266.00,1266.00,0,3,3.00
12/04/2005,22:26,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/04/2005,22:29,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/04/2005,22:33,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/04/2005,22:35,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/04/2005,22:41,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/04/2005,22:44,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/04/2005,22:46,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/04/2005,22:47,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/04/2005,22:49,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/04/2005,22:50,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,22:58,1266.00,1266.00,1266.00,1266.00,0,24,24.00
12/04/2005,22:59,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/04/2005,23:02,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/04/2005,23:04,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/04/2005,23:11,1266.00,1266.25,1266.00,1266.25,1,1,2.00
12/04/2005,23:14,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,23:21,1266.00,1266.00,1266.00,1266.00,0,46,46.00
12/04/2005,23:22,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,23:24,1266.00,1266.00,1266.00,1266.00,0,9,9.00
12/04/2005,23:25,1266.00,1266.25,1266.00,1266.25,29,71,100.00
12/04/2005,23:26,1266.25,1266.50,1266.25,1266.50,102,0,102.00
12/04/2005,23:27,1266.25,1266.25,1266.25,1266.25,0,10,10.00
12/04/2005,23:28,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/04/2005,23:29,1266.25,1266.25,1266.00,1266.00,0,21,21.00
12/04/2005,23:37,1266.25,1266.25,1266.25,1266.25,19,0,19.00
12/04/2005,23:41,1266.25,1266.25,1266.25,1266.25,25,0,25.00
12/04/2005,23:47,1266.25,1266.25,1266.25,1266.25,18,0,18.00
12/04/2005,23:48,1266.25,1266.25,1266.25,1266.25,12,0,12.00
12/04/2005,23:49,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/04/2005,23:51,1266.25,1266.25,1266.25,1266.25,0,8,8.00
12/04/2005,23:52,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/04/2005,23:53,1266.25,1266.25,1266.25,1266.25,47,0,47.00
12/04/2005,23:54,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/04/2005,23:58,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/05/2005,00:04,1266.25,1266.25,1266.00,1266.00,12,1,13.00
12/05/2005,00:06,1266.25,1266.25,1266.25,1266.25,20,0,20.00
12/05/2005,00:14,1266.25,1266.25,1266.25,1266.25,10,0,10.00
12/05/2005,00:15,1266.00,1266.25,1266.00,1266.25,52,1,53.00
12/05/2005,00:16,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/05/2005,00:20,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/05/2005,00:22,1266.25,1266.25,1266.25,1266.25,10,0,10.00
12/05/2005,00:24,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/05/2005,00:27,1266.50,1266.50,1266.50,1266.50,40,0,40.00
12/05/2005,00:36,1266.50,1266.50,1266.50,1266.50,4,0,4.00
12/05/2005,00:42,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/05/2005,00:46,1266.50,1266.50,1266.50,1266.50,3,0,3.00
12/05/2005,00:55,1266.50,1266.50,1266.50,1266.50,10,0,10.00
12/05/2005,00:56,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/05/2005,00:57,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/05/2005,01:01,1266.50,1266.50,1266.50,1266.50,27,0,27.00
12/05/2005,01:02,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/05/2005,01:03,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/05/2005,01:04,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/05/2005,01:05,1266.50,1266.50,1266.50,1266.50,17,0,17.00
12/05/2005,01:07,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/05/2005,01:11,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/05/2005,01:12,1266.50,1266.50,1266.25,1266.25,5,3,8.00
12/05/2005,01:22,1266.25,1266.25,1266.25,1266.25,0,4,4.00
12/05/2005,01:27,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/05/2005,01:29,1266.50,1266.75,1266.25,1266.25,130,24,154.00
12/05/2005,01:30,1266.50,1266.50,1266.50,1266.50,131,0,131.00
12/05/2005,01:31,1266.50,1266.50,1266.50,1266.50,6,0,6.00
12/05/2005,01:33,1266.50,1266.50,1266.50,1266.50,9,0,9.00
12/05/2005,01:34,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/05/2005,01:35,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/05/2005,01:36,1266.50,1266.50,1266.50,1266.50,11,0,11.00
12/05/2005,01:37,1266.50,1266.50,1266.50,1266.50,3,0,3.00
12/05/2005,01:38,1266.50,1266.50,1266.50,1266.50,7,0,7.00
12/05/2005,01:40,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/05/2005,01:41,1266.75,1266.75,1266.50,1266.50,1,2,3.00
12/05/2005,01:42,1266.50,1266.75,1266.50,1266.75,211,51,262.00
12/05/2005,01:43,1266.75,1267.00,1266.75,1267.00,66,0,66.00
12/05/2005,01:44,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/05/2005,01:45,1267.00,1267.00,1267.00,1267.00,9,0,9.00
12/05/2005,01:46,1266.75,1266.75,1266.75,1266.75,0,2,2.00
12/05/2005,01:47,1266.75,1266.75,1266.75,1266.75,0,46,46.00
12/05/2005,01:48,1266.75,1266.75,1266.75,1266.75,0,7,7.00
12/05/2005,01:49,1266.75,1266.75,1266.75,1266.75,0,5,5.00
12/05/2005,01:50,1267.00,1267.00,1267.00,1267.00,290,0,290.00
12/05/2005,01:53,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/05/2005,01:56,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/05/2005,01:58,1266.75,1266.75,1266.75,1266.75,0,22,22.00
12/05/2005,01:59,1266.75,1266.75,1266.75,1266.75,0,60,60.00
12/05/2005,02:00,1266.75,1267.00,1266.75,1267.00,26,19,45.00
12/05/2005,02:01,1266.75,1266.75,1266.50,1266.50,0,166,166.00
12/05/2005,02:02,1266.50,1266.50,1266.50,1266.50,0,33,33.00
12/05/2005,02:03,1266.50,1266.75,1266.50,1266.75,5,1,6.00
12/05/2005,02:04,1266.50,1266.50,1266.50,1266.50,0,40,40.00
12/05/2005,02:05,1266.50,1266.50,1266.25,1266.25,0,35,35.00
12/05/2005,02:06,1266.25,1266.25,1266.25,1266.25,0,100,100.00
12/05/2005,02:07,1266.25,1266.25,1266.25,1266.25,0,51,51.00
12/05/2005,02:08,1266.25,1266.25,1266.25,1266.25,0,39,39.00
12/05/2005,02:09,1266.50,1266.50,1266.50,1266.50,5,0,5.00
12/05/2005,02:10,1266.25,1266.25,1266.00,1266.00,0,94,94.00
12/05/2005,02:11,1266.25,1266.25,1265.75,1266.00,57,112,169.00
12/05/2005,02:12,1266.00,1266.00,1266.00,1266.00,15,0,15.00
12/05/2005,02:13,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/05/2005,02:14,1266.25,1266.25,1265.75,1266.00,84,65,149.00
12/05/2005,02:15,1265.75,1266.00,1265.50,1266.00,86,169,255.00
12/05/2005,02:16,1266.00,1266.00,1266.00,1266.00,58,0,58.00
12/05/2005,02:17,1266.00,1266.00,1266.00,1266.00,66,0,66.00
12/05/2005,02:18,1266.00,1266.25,1266.00,1266.00,3,10,13.00
12/05/2005,02:19,1266.00,1266.00,1265.75,1266.00,11,17,28.00
12/05/2005,02:20,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/05/2005,02:21,1266.00,1266.25,1266.00,1266.00,3,2,5.00
12/05/2005,02:22,1266.00,1266.00,1266.00,1266.00,0,65,65.00
12/05/2005,02:23,1266.25,1266.25,1266.00,1266.00,1,5,6.00
12/05/2005,02:24,1266.00,1266.00,1266.00,1266.00,0,17,17.00
12/05/2005,02:25,1266.00,1266.25,1266.00,1266.00,2,32,34.00
12/05/2005,02:27,1266.00,1266.25,1265.75,1266.25,12,11,23.00
12/05/2005,02:28,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/05/2005,02:29,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/05/2005,02:30,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/05/2005,02:31,1266.25,1266.25,1265.75,1265.75,12,67,79.00
12/05/2005,02:32,1266.00,1266.00,1265.50,1265.75,11,96,107.00
12/05/2005,02:33,1265.50,1265.75,1265.50,1265.75,26,15,41.00
12/05/2005,02:34,1265.75,1265.75,1265.75,1265.75,31,0,31.00
12/05/2005,02:35,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/05/2005,02:36,1265.75,1265.75,1265.75,1265.75,4,0,4.00
12/05/2005,02:37,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/05/2005,02:38,1265.75,1265.75,1265.75,1265.75,143,0,143.00
12/05/2005,02:39,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/05/2005,02:40,1265.75,1266.00,1265.75,1266.00,2,1,3.00
12/05/2005,02:41,1266.00,1266.00,1266.00,1266.00,16,0,16.00
12/05/2005,02:42,1266.00,1266.00,1265.75,1266.00,126,3,129.00
12/05/2005,02:43,1266.25,1266.25,1266.25,1266.25,116,0,116.00
12/05/2005,02:44,1266.50,1266.50,1266.50,1266.50,70,0,70.00
12/05/2005,02:45,1266.50,1266.50,1266.50,1266.50,35,0,35.00
12/05/2005,02:46,1266.50,1266.50,1266.50,1266.50,30,0,30.00
12/05/2005,02:47,1266.50,1266.50,1266.50,1266.50,5,0,5.00
12/05/2005,02:49,1266.50,1266.50,1266.25,1266.25,3,15,18.00
12/05/2005,02:50,1266.25,1266.25,1266.25,1266.25,0,27,27.00
12/05/2005,02:51,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/05/2005,02:52,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/05/2005,02:53,1266.00,1266.00,1266.00,1266.00,0,26,26.00
12/05/2005,02:54,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/05/2005,02:55,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/05/2005,02:56,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/05/2005,02:57,1266.25,1266.50,1266.25,1266.50,7,0,7.00
12/05/2005,02:58,1266.25,1266.25,1266.25,1266.25,0,6,6.00
12/05/2005,02:59,1266.50,1266.50,1266.25,1266.50,5,6,11.00
12/05/2005,03:00,1266.50,1266.50,1266.25,1266.50,3,5,8.00
12/05/2005,03:01,1266.25,1266.25,1266.25,1266.25,0,4,4.00
12/05/2005,03:02,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/05/2005,03:03,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/05/2005,03:04,1266.25,1266.25,1266.00,1266.00,0,31,31.00
12/05/2005,03:05,1266.00,1266.00,1266.00,1266.00,0,127,127.00
12/05/2005,03:06,1266.00,1266.00,1266.00,1266.00,0,11,11.00
12/05/2005,03:07,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/05/2005,03:09,1266.00,1266.00,1266.00,1266.00,0,32,32.00
12/05/2005,03:10,1266.00,1266.25,1266.00,1266.25,50,20,70.00
12/05/2005,03:11,1266.25,1266.25,1266.25,1266.25,26,0,26.00
12/05/2005,03:13,1266.25,1266.25,1266.00,1266.25,6,1,7.00
12/05/2005,03:14,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/05/2005,03:16,1266.25,1266.25,1265.75,1265.75,2,17,19.00
12/05/2005,03:17,1266.00,1266.00,1266.00,1266.00,31,0,31.00
12/05/2005,03:18,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/05/2005,03:19,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/05/2005,03:20,1266.00,1266.00,1266.00,1266.00,38,0,38.00
12/05/2005,03:21,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/05/2005,03:22,1266.00,1266.00,1265.75,1265.75,2,2,4.00
12/05/2005,03:23,1266.00,1266.00,1265.75,1265.75,2,2,4.00
12/05/2005,03:24,1266.00,1266.00,1266.00,1266.00,9,0,9.00
12/05/2005,03:25,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/05/2005,03:26,1265.75,1266.00,1265.75,1266.00,2,89,91.00
12/05/2005,03:27,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/05/2005,03:29,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/05/2005,03:31,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/05/2005,03:32,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/05/2005,03:34,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/05/2005,03:35,1265.75,1265.75,1265.75,1265.75,0,21,21.00
12/05/2005,03:36,1266.00,1266.00,1265.75,1265.75,2,67,69.00
12/05/2005,03:37,1265.75,1266.00,1265.75,1266.00,1,1,2.00
12/05/2005,03:38,1265.75,1265.75,1265.75,1265.75,0,115,115.00
12/05/2005,03:39,1265.75,1265.75,1265.50,1265.75,23,8,31.00
12/05/2005,03:40,1265.50,1265.75,1265.50,1265.75,2,30,32.00
12/05/2005,03:41,1265.50,1265.75,1265.00,1265.25,37,308,345.00
12/05/2005,03:42,1265.25,1265.50,1265.25,1265.50,20,0,20.00
12/05/2005,03:43,1265.50,1265.50,1265.50,1265.50,33,0,33.00
12/05/2005,03:44,1265.50,1265.50,1265.50,1265.50,24,0,24.00
12/05/2005,03:45,1265.50,1265.50,1265.50,1265.50,10,0,10.00
12/05/2005,03:46,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/05/2005,03:47,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/05/2005,03:48,1265.25,1265.50,1265.25,1265.50,2,66,68.00
12/05/2005,03:49,1265.25,1265.50,1265.25,1265.50,5,33,38.00
12/05/2005,03:50,1265.50,1265.50,1265.50,1265.50,30,0,30.00
12/05/2005,03:51,1265.50,1265.50,1265.50,1265.50,22,0,22.00
12/05/2005,03:52,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/05/2005,03:53,1265.50,1265.50,1264.75,1265.00,13,425,438.00
12/05/2005,03:54,1265.00,1265.00,1264.75,1265.00,100,1,101.00
12/05/2005,03:55,1265.00,1265.25,1265.00,1265.25,41,0,41.00
12/05/2005,03:56,1265.50,1265.75,1265.25,1265.25,177,139,316.00
12/05/2005,03:57,1265.25,1265.25,1264.75,1265.00,78,169,247.00
12/05/2005,03:58,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/05/2005,03:59,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/05/2005,04:01,1265.25,1265.25,1265.00,1265.00,18,1,19.00
12/05/2005,04:02,1265.00,1265.00,1265.00,1265.00,0,93,93.00
12/05/2005,04:03,1265.00,1265.00,1265.00,1265.00,0,15,15.00
12/05/2005,04:04,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/05/2005,04:05,1265.00,1265.50,1265.00,1265.50,116,2,118.00
12/05/2005,04:06,1265.50,1265.50,1265.25,1265.25,1,12,13.00
12/05/2005,04:07,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/05/2005,04:08,1265.50,1265.50,1265.25,1265.25,2,1,3.00
12/05/2005,04:09,1265.25,1265.25,1265.25,1265.25,0,17,17.00
12/05/2005,04:10,1265.00,1265.25,1265.00,1265.25,20,5,25.00
12/05/2005,04:11,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/05/2005,04:12,1265.25,1265.25,1265.25,1265.25,66,0,66.00
12/05/2005,04:13,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/05/2005,04:14,1265.25,1265.25,1265.25,1265.25,17,0,17.00
12/05/2005,04:17,1265.25,1265.75,1265.25,1265.75,267,0,267.00
12/05/2005,04:18,1265.75,1265.75,1265.50,1265.50,15,3,18.00
12/05/2005,04:19,1265.50,1265.50,1265.50,1265.50,0,30,30.00
12/05/2005,04:21,1265.25,1265.25,1265.25,1265.25,0,22,22.00
12/05/2005,04:22,1265.25,1265.25,1265.25,1265.25,0,20,20.00
12/05/2005,04:23,1265.25,1265.25,1265.25,1265.25,0,26,26.00
12/05/2005,04:24,1265.25,1265.50,1265.25,1265.50,4,17,21.00
12/05/2005,04:26,1265.50,1265.50,1265.25,1265.50,63,26,89.00
12/05/2005,04:27,1265.25,1265.25,1264.75,1264.75,183,409,592.00
12/05/2005,04:28,1265.00,1265.00,1265.00,1265.00,27,0,27.00
12/05/2005,04:29,1265.00,1265.00,1264.75,1264.75,3,35,38.00
12/05/2005,04:30,1264.75,1265.00,1264.75,1265.00,2,102,104.00
12/05/2005,04:31,1265.00,1265.00,1264.50,1264.75,27,46,73.00
12/05/2005,04:32,1264.75,1264.75,1264.75,1264.75,27,0,27.00
12/05/2005,04:33,1264.75,1264.75,1264.50,1264.50,17,221,238.00
12/05/2005,04:34,1264.50,1264.50,1264.25,1264.50,17,71,88.00
12/05/2005,04:35,1264.50,1264.50,1264.25,1264.25,69,252,321.00
12/05/2005,04:36,1264.25,1264.50,1264.25,1264.25,1,25,26.00
12/05/2005,04:37,1264.25,1264.25,1264.00,1264.00,0,145,145.00
12/05/2005,04:38,1264.00,1264.00,1263.75,1263.75,2,106,108.00
12/05/2005,04:39,1264.00,1264.00,1264.00,1264.00,13,0,13.00
12/05/2005,04:40,1264.00,1264.00,1263.75,1263.75,2,5,7.00
12/05/2005,04:41,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/05/2005,04:42,1264.00,1264.00,1264.00,1264.00,8,0,8.00
12/05/2005,04:43,1264.00,1264.00,1264.00,1264.00,28,0,28.00
12/05/2005,04:44,1264.00,1264.25,1264.00,1264.25,35,0,35.00
12/05/2005,04:45,1264.25,1264.25,1264.25,1264.25,8,0,8.00
12/05/2005,04:50,1264.25,1264.25,1264.25,1264.25,3,0,3.00
12/05/2005,04:51,1264.25,1264.25,1264.25,1264.25,57,0,57.00
12/05/2005,04:52,1264.25,1264.50,1264.25,1264.50,83,1,84.00
12/05/2005,04:53,1264.50,1264.50,1264.50,1264.50,2,0,2.00
12/05/2005,04:54,1264.50,1264.50,1264.50,1264.50,50,0,50.00
12/05/2005,04:55,1264.50,1264.50,1264.25,1264.25,4,6,10.00
12/05/2005,04:58,1264.50,1264.50,1264.50,1264.50,9,0,9.00
12/05/2005,04:59,1264.25,1264.25,1264.25,1264.25,0,113,113.00
12/05/2005,05:00,1264.25,1264.25,1264.25,1264.25,0,2,2.00
12/05/2005,05:01,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,05:02,1264.50,1264.50,1264.50,1264.50,55,0,55.00
12/05/2005,05:03,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,05:04,1264.50,1264.50,1264.50,1264.50,5,0,5.00
12/05/2005,05:05,1264.50,1264.75,1264.50,1264.50,59,18,77.00
12/05/2005,05:06,1264.50,1264.50,1264.50,1264.50,0,54,54.00
12/05/2005,05:07,1264.75,1264.75,1264.75,1264.75,2,0,2.00
12/05/2005,05:08,1264.50,1264.75,1264.50,1264.50,4,32,36.00
12/05/2005,05:09,1264.50,1264.50,1264.50,1264.50,0,5,5.00
12/05/2005,05:10,1264.75,1264.75,1264.50,1264.50,1,2,3.00
12/05/2005,05:11,1264.75,1264.75,1264.50,1264.75,54,2,56.00
12/05/2005,05:12,1264.75,1264.75,1264.50,1264.50,22,5,27.00
12/05/2005,05:13,1264.75,1264.75,1264.75,1264.75,18,0,18.00
12/05/2005,05:15,1264.75,1264.75,1264.50,1264.50,1,1,2.00
12/05/2005,05:16,1264.50,1264.75,1264.50,1264.75,76,5,81.00
12/05/2005,05:17,1264.75,1264.75,1264.75,1264.75,45,0,45.00
12/05/2005,05:18,1264.75,1264.75,1264.75,1264.75,20,0,20.00
12/05/2005,05:19,1264.75,1265.00,1264.75,1264.75,61,2,63.00
12/05/2005,05:20,1264.75,1265.00,1264.75,1265.00,6,1,7.00
12/05/2005,05:21,1265.00,1265.00,1265.00,1265.00,17,0,17.00
12/05/2005,05:22,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/05/2005,05:24,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/05/2005,05:25,1265.00,1265.00,1264.75,1264.75,40,1,41.00
12/05/2005,05:26,1265.00,1265.00,1264.75,1264.75,3,75,78.00
12/05/2005,05:27,1264.50,1264.50,1264.50,1264.50,0,21,21.00
12/05/2005,05:28,1264.50,1264.50,1264.50,1264.50,0,4,4.00
12/05/2005,05:30,1264.75,1264.75,1264.75,1264.75,14,0,14.00
12/05/2005,05:31,1264.50,1264.75,1264.50,1264.75,2,3,5.00
12/05/2005,05:32,1264.50,1264.75,1264.50,1264.75,6,5,11.00
12/05/2005,05:33,1264.75,1264.75,1264.75,1264.75,6,0,6.00
12/05/2005,05:34,1264.75,1264.75,1264.75,1264.75,20,0,20.00
12/05/2005,05:35,1264.50,1264.75,1264.50,1264.75,11,3,14.00
12/05/2005,05:36,1264.75,1264.75,1264.75,1264.75,32,0,32.00
12/05/2005,05:41,1264.50,1264.50,1264.50,1264.50,0,1,1.00
12/05/2005,05:43,1264.75,1264.75,1264.75,1264.75,116,0,116.00
12/05/2005,05:44,1264.75,1265.00,1264.75,1264.75,50,1,51.00
12/05/2005,05:45,1264.75,1265.00,1264.75,1265.00,1,1,2.00
12/05/2005,05:47,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/05/2005,05:48,1264.75,1264.75,1264.75,1264.75,0,28,28.00
12/05/2005,05:49,1264.75,1264.75,1264.75,1264.75,0,12,12.00
12/05/2005,05:50,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/05/2005,05:51,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/05/2005,05:53,1265.00,1265.00,1265.00,1265.00,9,0,9.00
12/05/2005,05:55,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/05/2005,05:57,1264.75,1264.75,1264.75,1264.75,0,3,3.00
12/05/2005,05:58,1264.75,1264.75,1264.75,1264.75,0,38,38.00
12/05/2005,05:59,1264.75,1264.75,1264.75,1264.75,0,22,22.00
12/05/2005,06:00,1265.00,1265.00,1264.75,1264.75,12,1,13.00
12/05/2005,06:01,1264.75,1264.75,1264.75,1264.75,0,61,61.00
12/05/2005,06:02,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/05/2005,06:03,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/05/2005,06:04,1264.75,1265.00,1264.75,1265.00,1,1,2.00
12/05/2005,06:05,1264.75,1265.00,1264.75,1265.00,1,1,2.00
12/05/2005,06:06,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/05/2005,06:07,1265.00,1265.00,1265.00,1265.00,221,0,221.00
12/05/2005,06:08,1265.25,1265.25,1265.25,1265.25,123,0,123.00
12/05/2005,06:09,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/05/2005,06:10,1265.25,1265.25,1265.25,1265.25,18,0,18.00
12/05/2005,06:11,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/05/2005,06:12,1265.50,1265.50,1265.50,1265.50,40,0,40.00
12/05/2005,06:13,1265.50,1265.50,1265.50,1265.50,16,0,16.00
12/05/2005,06:15,1265.25,1265.25,1265.00,1265.00,0,99,99.00
12/05/2005,06:16,1265.00,1265.25,1265.00,1265.00,1,51,52.00
12/05/2005,06:17,1265.00,1265.00,1265.00,1265.00,0,11,11.00
12/05/2005,06:18,1265.25,1265.25,1265.25,1265.25,21,0,21.00
12/05/2005,06:19,1265.25,1265.25,1265.25,1265.25,29,0,29.00
12/05/2005,06:22,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/05/2005,06:23,1265.25,1265.25,1265.25,1265.25,48,0,48.00
12/05/2005,06:24,1265.50,1265.50,1265.25,1265.50,174,5,179.00
12/05/2005,06:25,1265.25,1265.25,1265.00,1265.25,8,92,100.00
12/05/2005,06:26,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/05/2005,06:28,1265.00,1265.00,1265.00,1265.00,0,99,99.00
12/05/2005,06:29,1265.25,1265.25,1265.00,1265.25,3,27,30.00
12/05/2005,06:30,1265.00,1265.00,1265.00,1265.00,0,8,8.00
12/05/2005,06:31,1265.00,1265.00,1264.75,1265.00,1,7,8.00
12/05/2005,06:33,1264.75,1264.75,1264.50,1264.75,1,244,245.00
12/05/2005,06:34,1264.75,1265.00,1264.75,1265.00,49,0,49.00
12/05/2005,06:35,1265.00,1265.00,1265.00,1265.00,10,0,10.00
12/05/2005,06:36,1264.75,1265.00,1264.75,1265.00,1,3,4.00
12/05/2005,06:37,1265.00,1265.00,1264.75,1264.75,99,10,109.00
12/05/2005,06:38,1264.75,1265.00,1264.75,1265.00,5,1,6.00
12/05/2005,06:39,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/05/2005,06:40,1265.00,1265.00,1264.75,1264.75,2,12,14.00
12/05/2005,06:41,1264.75,1264.75,1264.75,1264.75,0,248,248.00
12/05/2005,06:42,1265.00,1265.00,1265.00,1265.00,59,0,59.00
12/05/2005,06:43,1265.00,1265.00,1265.00,1265.00,103,0,103.00
12/05/2005,06:44,1265.00,1265.00,1265.00,1265.00,20,0,20.00
12/05/2005,06:45,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/05/2005,06:46,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/05/2005,06:47,1265.25,1265.25,1264.75,1265.25,11,48,59.00
12/05/2005,06:48,1265.00,1265.00,1265.00,1265.00,0,19,19.00
12/05/2005,06:49,1265.00,1265.00,1265.00,1265.00,0,16,16.00
12/05/2005,06:50,1265.00,1265.00,1265.00,1265.00,0,3,3.00
12/05/2005,06:51,1264.75,1265.00,1264.75,1265.00,21,1,22.00
12/05/2005,06:52,1265.00,1265.00,1264.50,1264.75,175,172,347.00
12/05/2005,06:53,1264.75,1265.00,1264.75,1264.75,34,50,84.00
12/05/2005,06:54,1264.75,1265.00,1264.75,1264.75,5,14,19.00
12/05/2005,06:55,1264.75,1264.75,1264.75,1264.75,0,43,43.00
12/05/2005,06:56,1264.75,1265.00,1264.75,1264.75,35,53,88.00
12/05/2005,06:57,1265.00,1265.00,1265.00,1265.00,112,0,112.00
12/05/2005,06:58,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/05/2005,06:59,1265.00,1265.00,1265.00,1265.00,0,53,53.00
12/05/2005,07:00,1265.25,1265.25,1265.25,1265.25,365,0,365.00
12/05/2005,07:01,1265.25,1265.25,1265.00,1265.25,51,1,52.00
12/05/2005,07:02,1265.25,1265.25,1265.25,1265.25,80,0,80.00
12/05/2005,07:03,1265.50,1265.50,1265.50,1265.50,75,0,75.00
12/05/2005,07:04,1265.50,1265.75,1265.50,1265.75,294,2,296.00
12/05/2005,07:05,1265.50,1265.75,1265.50,1265.75,79,7,86.00
12/05/2005,07:06,1265.75,1265.75,1265.25,1265.25,1,295,296.00
12/05/2005,07:07,1265.25,1265.50,1265.25,1265.25,1,49,50.00
12/05/2005,07:08,1265.25,1265.50,1265.25,1265.25,5,47,52.00
12/05/2005,07:09,1265.25,1265.25,1265.25,1265.25,0,48,48.00
12/05/2005,07:10,1265.25,1265.25,1265.25,1265.25,0,48,48.00
12/05/2005,07:11,1265.25,1265.25,1265.25,1265.25,0,10,10.00
12/05/2005,07:12,1265.25,1265.25,1265.25,1265.25,0,9,9.00
12/05/2005,07:13,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/05/2005,07:14,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/05/2005,07:15,1265.50,1265.50,1265.50,1265.50,27,0,27.00
12/05/2005,07:16,1265.50,1265.50,1265.25,1265.50,31,11,42.00
12/05/2005,07:17,1265.50,1265.50,1265.50,1265.50,27,0,27.00
12/05/2005,07:18,1265.50,1265.50,1265.50,1265.50,11,0,11.00
12/05/2005,07:19,1265.50,1265.50,1265.25,1265.50,162,4,166.00
12/05/2005,07:20,1265.50,1265.50,1265.50,1265.50,27,0,27.00
12/05/2005,07:21,1265.50,1265.75,1265.50,1265.50,4,3,7.00
12/05/2005,07:22,1265.50,1265.50,1265.25,1265.50,4,179,183.00
12/05/2005,07:23,1265.25,1265.50,1265.25,1265.50,109,45,154.00
12/05/2005,07:24,1265.50,1265.50,1265.50,1265.50,38,0,38.00
12/05/2005,07:25,1265.50,1265.75,1265.50,1265.50,7,20,27.00
12/05/2005,07:28,1265.25,1265.50,1265.25,1265.50,3,20,23.00
12/05/2005,07:29,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/05/2005,07:30,1265.50,1265.50,1265.50,1265.50,29,0,29.00
12/05/2005,07:32,1265.50,1265.75,1265.50,1265.75,257,1,258.00
12/05/2005,07:33,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/05/2005,07:34,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/05/2005,07:35,1265.50,1265.50,1265.50,1265.50,0,70,70.00
12/05/2005,07:36,1265.50,1265.50,1265.50,1265.50,0,28,28.00
12/05/2005,07:37,1265.25,1265.50,1265.25,1265.50,130,1,131.00
12/05/2005,07:38,1265.50,1265.50,1265.25,1265.50,6,4,10.00
12/05/2005,07:39,1265.50,1265.50,1265.25,1265.25,2,1,3.00
12/05/2005,07:40,1265.50,1265.50,1265.50,1265.50,80,0,80.00
12/05/2005,07:41,1265.75,1265.75,1265.50,1265.50,4,100,104.00
12/05/2005,07:42,1265.75,1265.75,1265.75,1265.75,118,0,118.00
12/05/2005,07:43,1265.50,1265.75,1265.50,1265.75,20,50,70.00
12/05/2005,07:44,1265.50,1265.50,1265.50,1265.50,0,173,173.00
12/05/2005,07:45,1265.50,1265.50,1265.50,1265.50,0,28,28.00
12/05/2005,07:46,1265.50,1265.50,1265.50,1265.50,0,65,65.00
12/05/2005,07:47,1265.50,1265.75,1265.50,1265.50,2,38,40.00
12/05/2005,07:48,1265.50,1265.75,1265.50,1265.75,25,8,33.00
12/05/2005,07:50,1265.75,1265.75,1265.25,1265.50,106,172,278.00
12/05/2005,07:51,1265.25,1265.25,1264.75,1265.25,121,601,722.00
12/05/2005,07:52,1265.00,1265.00,1264.75,1264.75,50,256,306.00
12/05/2005,07:53,1265.00,1265.00,1264.75,1264.75,50,198,248.00
12/05/2005,07:54,1264.75,1265.00,1264.50,1264.75,66,225,291.00
12/05/2005,07:55,1264.50,1264.75,1264.50,1264.75,34,8,42.00
12/05/2005,07:56,1264.75,1264.75,1264.50,1264.75,95,4,99.00
12/05/2005,07:57,1264.75,1264.75,1264.75,1264.75,29,0,29.00
12/05/2005,07:58,1264.75,1264.75,1264.75,1264.75,177,0,177.00
12/05/2005,07:59,1264.75,1264.75,1264.75,1264.75,154,0,154.00
12/05/2005,08:00,1264.75,1264.75,1264.25,1264.50,94,316,410.00
12/05/2005,08:01,1264.25,1264.25,1264.25,1264.25,0,179,179.00
12/05/2005,08:02,1264.25,1264.25,1263.75,1264.00,553,774,1327.00
12/05/2005,08:03,1264.00,1264.25,1263.75,1264.00,242,168,410.00
12/05/2005,08:04,1264.00,1264.25,1263.75,1264.00,80,152,232.00
12/05/2005,08:05,1264.25,1264.25,1263.75,1263.75,34,384,418.00
12/05/2005,08:06,1263.75,1264.00,1263.75,1264.00,263,163,426.00
12/05/2005,08:07,1264.00,1264.00,1263.75,1264.00,214,11,225.00
12/05/2005,08:08,1264.00,1264.00,1263.75,1264.00,180,2,182.00
12/05/2005,08:09,1264.00,1264.25,1264.00,1264.00,147,1,148.00
12/05/2005,08:10,1264.00,1264.00,1264.00,1264.00,0,3,3.00
12/05/2005,08:11,1264.00,1264.25,1263.75,1264.00,85,333,418.00
12/05/2005,08:12,1264.00,1264.25,1264.00,1264.25,196,0,196.00
12/05/2005,08:13,1264.00,1264.25,1264.00,1264.00,57,3,60.00
12/05/2005,08:14,1264.25,1264.25,1264.00,1264.25,379,16,395.00
12/05/2005,08:15,1264.50,1264.50,1264.25,1264.25,154,1,155.00
12/05/2005,08:16,1264.50,1264.50,1264.25,1264.25,9,40,49.00
12/05/2005,08:17,1264.50,1264.50,1264.00,1264.00,1,194,195.00
12/05/2005,08:18,1264.00,1264.25,1264.00,1264.25,9,202,211.00
12/05/2005,08:19,1264.25,1264.25,1264.00,1264.25,36,7,43.00
12/05/2005,08:20,1264.00,1264.25,1264.00,1264.25,5,5,10.00
12/05/2005,08:21,1264.25,1264.25,1264.00,1264.25,26,1,27.00
12/05/2005,08:22,1264.25,1264.25,1264.00,1264.25,9,2,11.00
12/05/2005,08:23,1264.00,1264.25,1264.00,1264.25,10,1,11.00
12/05/2005,08:24,1264.25,1264.25,1264.25,1264.25,414,0,414.00
12/05/2005,08:25,1264.25,1264.50,1264.25,1264.25,131,13,144.00
12/05/2005,08:26,1264.25,1264.25,1264.25,1264.25,0,107,107.00
12/05/2005,08:27,1264.25,1264.25,1264.25,1264.25,0,122,122.00
12/05/2005,08:28,1264.25,1264.25,1264.00,1264.00,26,36,62.00
12/05/2005,08:29,1264.25,1264.25,1264.00,1264.25,75,3,78.00
12/05/2005,08:30,1264.25,1264.25,1263.50,1264.00,503,2053,2556.00
12/05/2005,08:31,1263.75,1264.25,1263.75,1264.25,1197,1156,2353.00
12/05/2005,08:32,1264.00,1264.50,1264.00,1264.25,1373,1168,2541.00
12/05/2005,08:33,1264.25,1264.50,1264.00,1264.25,1094,1313,2407.00
12/05/2005,08:34,1264.00,1264.50,1264.00,1264.50,949,751,1700.00
12/05/2005,08:35,1264.50,1264.75,1264.25,1264.50,1277,2289,3566.00
12/05/2005,08:36,1264.50,1264.50,1264.00,1264.00,882,1672,2554.00
12/05/2005,08:37,1264.25,1264.50,1263.75,1263.75,1418,1704,3122.00
12/05/2005,08:38,1263.75,1264.50,1263.75,1264.50,712,259,971.00
12/05/2005,08:39,1264.25,1264.50,1264.00,1264.50,1087,1038,2125.00
12/05/2005,08:40,1264.25,1264.50,1263.75,1263.75,401,1849,2250.00
12/05/2005,08:41,1263.75,1264.00,1263.50,1263.50,1045,771,1816.00
12/05/2005,08:42,1263.50,1264.00,1263.25,1263.50,1411,2035,3446.00
12/05/2005,08:43,1263.50,1263.75,1263.00,1263.00,235,2501,2736.00
12/05/2005,08:44,1263.00,1263.75,1263.00,1263.50,1215,642,1857.00
12/05/2005,08:45,1263.50,1263.75,1263.50,1263.50,58,636,694.00
12/05/2005,08:46,1263.75,1263.75,1263.00,1263.25,1069,1566,2635.00
12/05/2005,08:47,1263.00,1263.75,1263.00,1263.25,1775,1267,3042.00
12/05/2005,08:48,1263.50,1263.50,1263.00,1263.25,639,972,1611.00
12/05/2005,08:49,1263.25,1263.50,1263.00,1263.25,806,455,1261.00
12/05/2005,08:50,1263.50,1263.50,1262.75,1263.00,1994,2831,4825.00
12/05/2005,08:51,1263.00,1263.25,1262.75,1263.00,248,747,995.00
12/05/2005,08:52,1262.75,1263.25,1262.75,1262.75,1598,714,2312.00
12/05/2005,08:53,1263.00,1263.25,1262.75,1263.25,1056,146,1202.00
12/05/2005,08:54,1263.25,1263.75,1263.00,1263.50,2132,427,2559.00
12/05/2005,08:55,1263.50,1263.75,1263.25,1263.50,424,709,1133.00
12/05/2005,08:56,1263.25,1264.00,1263.25,1264.00,1144,129,1273.00
12/05/2005,08:57,1264.00,1264.25,1263.50,1263.50,1152,947,2099.00
12/05/2005,08:58,1263.50,1264.00,1263.50,1263.75,472,185,657.00
12/05/2005,08:59,1263.75,1264.00,1263.50,1263.75,591,625,1216.00
12/05/2005,09:00,1263.75,1264.00,1263.75,1263.75,123,143,266.00
12/05/2005,09:01,1264.00,1264.25,1263.25,1263.50,1734,1339,3073.00
12/05/2005,09:02,1263.50,1264.25,1263.50,1263.75,716,849,1565.00
12/05/2005,09:03,1263.50,1263.75,1263.00,1263.25,135,1688,1823.00
12/05/2005,09:04,1263.00,1263.75,1263.00,1263.50,1642,406,2048.00
12/05/2005,09:05,1263.75,1263.75,1263.00,1263.00,145,1909,2054.00
12/05/2005,09:06,1263.00,1263.25,1262.50,1262.75,2053,3901,5954.00
12/05/2005,09:07,1262.75,1263.00,1262.25,1262.50,982,2139,3121.00
12/05/2005,09:08,1262.50,1262.75,1262.25,1262.75,615,118,733.00
12/05/2005,09:09,1262.50,1262.75,1262.00,1262.00,1255,3552,4807.00
12/05/2005,09:10,1262.00,1262.25,1261.50,1261.75,3165,4291,7456.00
12/05/2005,09:11,1261.75,1262.25,1261.75,1262.00,2486,3107,5593.00
12/05/2005,09:12,1261.75,1262.25,1261.50,1261.75,769,2037,2806.00
12/05/2005,09:13,1261.75,1262.00,1261.50,1261.75,2556,2119,4675.00
12/05/2005,09:14,1261.75,1262.00,1261.25,1261.75,2272,4564,6836.00
12/05/2005,09:15,1261.75,1262.00,1261.50,1261.75,325,1028,1353.00
12/05/2005,09:16,1261.75,1262.00,1261.00,1261.25,619,3985,4604.00
12/05/2005,09:17,1261.00,1261.25,1260.50,1260.50,1872,3921,5793.00
12/05/2005,09:18,1260.50,1260.75,1260.25,1260.75,1671,3393,5064.00
12/05/2005,09:19,1260.75,1261.00,1260.25,1260.75,2380,1994,4374.00
12/05/2005,09:20,1260.50,1260.75,1260.25,1260.50,122,1003,1125.00
12/05/2005,09:21,1260.50,1261.00,1260.25,1260.75,1841,2561,4402.00
12/05/2005,09:22,1260.50,1260.75,1260.25,1260.75,2518,1893,4411.00
12/05/2005,09:23,1260.75,1261.50,1260.50,1261.25,3116,1409,4525.00
12/05/2005,09:24,1261.25,1261.50,1261.00,1261.50,1126,539,1665.00
12/05/2005,09:25,1261.25,1261.50,1260.75,1261.00,270,4255,4525.00
12/05/2005,09:26,1261.00,1261.25,1260.75,1260.75,79,1565,1644.00
12/05/2005,09:27,1260.75,1260.75,1260.25,1260.50,1440,1702,3142.00
12/05/2005,09:28,1260.50,1260.50,1260.25,1260.50,200,2095,2295.00
12/05/2005,09:29,1260.25,1260.50,1260.25,1260.25,182,573,755.00
12/05/2005,09:30,1260.25,1260.75,1260.25,1260.75,897,398,1295.00
12/05/2005,09:31,1260.50,1260.75,1259.75,1259.75,347,3615,3962.00
12/05/2005,09:32,1259.75,1260.50,1259.75,1260.50,3506,1300,4806.00
12/05/2005,09:33,1260.50,1260.75,1260.25,1260.75,3309,504,3813.00
12/05/2005,09:34,1260.50,1260.75,1260.50,1260.75,95,635,730.00
12/05/2005,09:35,1260.50,1261.00,1260.50,1260.75,824,657,1481.00
12/05/2005,09:36,1260.50,1260.75,1260.50,1260.75,132,10,142.00
12/05/2005,09:37,1260.75,1261.25,1260.25,1260.50,1725,1953,3678.00
12/05/2005,09:38,1260.25,1261.00,1260.25,1261.00,1100,191,1291.00
12/05/2005,09:39,1260.75,1261.25,1260.75,1261.25,748,22,770.00
12/05/2005,09:40,1261.25,1261.50,1261.00,1261.25,2140,129,2269.00
12/05/2005,09:41,1261.25,1261.50,1261.25,1261.25,402,181,583.00
12/05/2005,09:42,1261.25,1261.50,1261.00,1261.25,404,985,1389.00
12/05/2005,09:43,1261.00,1261.25,1260.75,1261.00,828,1070,1898.00
12/05/2005,09:44,1261.00,1261.25,1260.75,1260.75,151,125,276.00
12/05/2005,09:45,1261.00,1261.00,1260.25,1260.50,243,1140,1383.00
12/05/2005,09:46,1260.25,1261.00,1260.00,1260.75,854,840,1694.00
12/05/2005,09:47,1260.75,1261.00,1260.75,1261.00,282,285,567.00
12/05/2005,09:48,1260.75,1261.25,1260.50,1261.25,665,749,1414.00
12/05/2005,09:49,1261.00,1261.50,1261.00,1261.00,752,367,1119.00
12/05/2005,09:50,1261.25,1261.25,1260.75,1260.75,1251,332,1583.00
12/05/2005,09:51,1260.75,1261.25,1260.75,1261.00,1503,439,1942.00
12/05/2005,09:52,1261.00,1261.25,1260.00,1260.25,610,3313,3923.00
12/05/2005,09:53,1260.25,1260.25,1259.25,1259.50,2685,5389,8074.00
12/05/2005,09:54,1259.50,1259.75,1259.25,1259.75,1086,855,1941.00
12/05/2005,09:55,1259.75,1260.00,1259.50,1260.00,1599,710,2309.00
12/05/2005,09:56,1260.00,1260.00,1259.50,1259.50,357,1525,1882.00
12/05/2005,09:57,1259.75,1260.00,1259.50,1259.75,1120,662,1782.00
12/05/2005,09:58,1259.75,1260.00,1259.00,1259.25,1848,3435,5283.00
12/05/2005,09:59,1259.25,1260.00,1259.25,1260.00,2160,353,2513.00
12/05/2005,10:00,1260.00,1260.00,1259.50,1259.50,695,1220,1915.00
12/05/2005,10:01,1259.75,1259.75,1259.50,1259.75,925,115,1040.00
12/05/2005,10:02,1259.75,1260.00,1259.50,1260.00,998,41,1039.00
12/05/2005,10:03,1260.00,1260.00,1259.75,1260.00,562,650,1212.00
12/05/2005,10:04,1260.00,1260.25,1259.50,1260.00,795,507,1302.00
12/05/2005,10:05,1260.00,1261.00,1260.00,1260.75,2656,325,2981.00
12/05/2005,10:06,1261.00,1261.25,1260.75,1261.25,1116,102,1218.00
12/05/2005,10:07,1261.25,1261.25,1260.75,1261.00,86,459,545.00
12/05/2005,10:08,1261.00,1261.50,1260.75,1261.25,1901,241,2142.00
12/05/2005,10:09,1261.25,1261.50,1261.00,1261.25,818,407,1225.00
12/05/2005,10:10,1261.25,1261.25,1261.00,1261.25,47,454,501.00
12/05/2005,10:11,1261.00,1261.25,1260.75,1261.00,263,361,624.00
12/05/2005,10:12,1261.00,1261.25,1260.75,1261.25,516,25,541.00
12/05/2005,10:13,1261.25,1261.25,1260.75,1260.75,75,780,855.00
12/05/2005,10:14,1260.75,1260.75,1260.50,1260.75,445,552,997.00
12/05/2005,10:15,1260.75,1260.75,1260.50,1260.75,156,62,218.00
12/05/2005,10:16,1260.50,1260.75,1260.25,1260.25,1090,1545,2635.00
12/05/2005,10:17,1260.25,1260.75,1260.25,1260.50,517,152,669.00
12/05/2005,10:18,1260.75,1260.75,1260.50,1260.75,67,69,136.00
12/05/2005,10:19,1260.50,1260.75,1260.25,1260.50,543,907,1450.00
12/05/2005,10:20,1260.50,1261.00,1260.50,1261.00,463,13,476.00
12/05/2005,10:21,1260.75,1261.00,1260.50,1260.75,170,263,433.00
12/05/2005,10:22,1260.75,1261.00,1260.75,1260.75,721,55,776.00
12/05/2005,10:23,1260.75,1261.25,1260.75,1261.00,290,352,642.00
12/05/2005,10:24,1261.00,1262.25,1261.00,1262.00,4897,1044,5941.00
12/05/2005,10:25,1262.00,1262.25,1261.75,1262.00,1142,179,1321.00
12/05/2005,10:26,1262.25,1262.75,1262.00,1262.25,2464,1412,3876.00
12/05/2005,10:27,1262.50,1262.50,1262.25,1262.25,441,212,653.00
12/05/2005,10:28,1262.50,1262.50,1261.75,1262.00,188,1311,1499.00
12/05/2005,10:29,1261.75,1262.25,1261.75,1262.00,704,139,843.00
12/05/2005,10:30,1262.00,1262.25,1261.75,1262.25,867,388,1255.00
12/05/2005,10:31,1262.25,1262.25,1262.00,1262.00,37,359,396.00
12/05/2005,10:32,1262.00,1262.00,1261.75,1261.75,48,144,192.00
12/05/2005,10:33,1262.00,1262.00,1261.25,1261.25,26,1741,1767.00
12/05/2005,10:34,1261.50,1261.50,1261.25,1261.25,67,300,367.00
12/05/2005,10:35,1261.50,1261.75,1261.25,1261.50,1300,203,1503.00
12/05/2005,10:36,1261.75,1262.00,1261.50,1261.75,549,201,750.00
12/05/2005,10:37,1262.00,1262.00,1261.50,1261.50,15,966,981.00
12/05/2005,10:38,1261.50,1261.75,1261.25,1261.50,108,937,1045.00
12/05/2005,10:39,1261.50,1261.50,1261.25,1261.50,188,166,354.00
12/05/2005,10:40,1261.50,1262.25,1261.25,1262.25,1943,541,2484.00
12/05/2005,10:41,1262.00,1262.25,1261.75,1261.75,52,646,698.00
12/05/2005,10:42,1262.00,1262.00,1261.50,1261.75,121,475,596.00
12/05/2005,10:43,1261.75,1261.75,1261.25,1261.25,143,462,605.00
12/05/2005,10:44,1261.50,1261.75,1261.25,1261.75,355,15,370.00
12/05/2005,10:45,1261.75,1261.75,1261.25,1261.75,930,518,1448.00
12/05/2005,10:46,1261.50,1262.00,1261.50,1262.00,289,22,311.00
12/05/2005,10:47,1262.00,1262.00,1261.50,1261.75,724,681,1405.00
12/05/2005,10:48,1261.75,1262.00,1261.50,1261.75,139,379,518.00
12/05/2005,10:49,1261.75,1261.75,1261.50,1261.50,33,158,191.00
12/05/2005,10:50,1261.75,1262.00,1261.75,1262.00,757,9,766.00
12/05/2005,10:51,1262.00,1262.00,1261.75,1262.00,101,3,104.00
12/05/2005,10:52,1261.75,1261.75,1261.50,1261.75,119,286,405.00
12/05/2005,10:53,1261.75,1261.75,1261.00,1261.25,178,1609,1787.00
12/05/2005,10:54,1261.25,1261.50,1261.00,1261.00,26,496,522.00
12/05/2005,10:55,1261.00,1261.75,1261.00,1261.75,1505,35,1540.00
12/05/2005,10:56,1261.50,1261.75,1261.50,1261.75,73,168,241.00
12/05/2005,10:57,1261.75,1261.75,1261.50,1261.75,79,9,88.00
12/05/2005,10:58,1261.75,1261.75,1261.50,1261.50,367,59,426.00
12/05/2005,10:59,1261.75,1262.25,1261.50,1261.75,871,389,1260.00
12/05/2005,11:00,1261.75,1262.00,1261.50,1261.75,92,396,488.00
12/05/2005,11:01,1261.50,1261.75,1261.25,1261.75,175,200,375.00
12/05/2005,11:02,1261.50,1261.75,1261.25,1261.50,300,67,367.00
12/05/2005,11:03,1261.50,1261.50,1261.00,1261.25,544,568,1112.00
12/05/2005,11:04,1261.25,1261.50,1261.25,1261.50,10,428,438.00
12/05/2005,11:05,1261.50,1261.50,1260.75,1260.75,651,2135,2786.00
12/05/2005,11:06,1260.75,1261.25,1260.75,1261.00,501,369,870.00
12/05/2005,11:07,1261.00,1261.25,1260.75,1261.00,38,270,308.00
12/05/2005,11:08,1261.00,1261.25,1260.75,1261.25,294,29,323.00
12/05/2005,11:09,1261.25,1261.25,1260.75,1260.75,14,463,477.00
12/05/2005,11:10,1260.75,1261.00,1260.75,1261.00,109,89,198.00
12/05/2005,11:11,1261.00,1261.00,1260.75,1260.75,30,868,898.00
12/05/2005,11:12,1260.75,1261.00,1260.50,1260.75,476,289,765.00
12/05/2005,11:13,1261.00,1261.00,1260.75,1260.75,81,557,638.00
12/05/2005,11:14,1260.75,1261.25,1260.50,1261.00,781,239,1020.00
12/05/2005,11:15,1261.25,1261.50,1261.25,1261.25,1400,50,1450.00
12/05/2005,11:16,1261.50,1261.75,1261.25,1261.50,437,465,902.00
12/05/2005,11:17,1261.50,1261.50,1261.00,1261.00,125,612,737.00
12/05/2005,11:18,1261.25,1261.50,1261.25,1261.25,371,5,376.00
12/05/2005,11:19,1261.25,1261.50,1261.25,1261.25,4,195,199.00
12/05/2005,11:20,1261.25,1261.50,1261.25,1261.25,1,476,477.00
12/05/2005,11:21,1261.25,1261.50,1260.75,1260.75,7,1220,1227.00
12/05/2005,11:22,1261.00,1261.00,1260.50,1260.75,290,556,846.00
12/05/2005,11:23,1260.75,1261.00,1260.75,1260.75,18,364,382.00
12/05/2005,11:24,1261.00,1261.25,1260.75,1260.75,493,326,819.00
12/05/2005,11:25,1260.75,1261.00,1260.75,1260.75,40,11,51.00
12/05/2005,11:26,1261.00,1261.00,1260.75,1261.00,178,11,189.00
12/05/2005,11:27,1261.00,1261.50,1261.00,1261.50,452,5,457.00
12/05/2005,11:28,1261.50,1261.50,1261.25,1261.50,441,3,444.00
12/05/2005,11:29,1261.50,1261.50,1261.25,1261.25,791,15,806.00
12/05/2005,11:30,1261.50,1261.50,1261.25,1261.50,303,15,318.00
12/05/2005,11:31,1261.25,1261.50,1261.25,1261.50,127,104,231.00
12/05/2005,11:32,1261.50,1262.00,1261.50,1261.75,768,414,1182.00
12/05/2005,11:33,1261.75,1261.75,1261.50,1261.75,82,11,93.00
12/05/2005,11:34,1261.50,1262.00,1261.50,1262.00,302,62,364.00
12/05/2005,11:35,1262.00,1262.00,1261.75,1262.00,67,40,107.00
12/05/2005,11:36,1261.75,1262.25,1261.75,1262.25,795,24,819.00
12/05/2005,11:37,1262.25,1262.50,1262.00,1262.50,986,355,1341.00
12/05/2005,11:38,1262.50,1263.25,1262.50,1263.00,5719,2296,8015.00
12/05/2005,11:39,1263.00,1263.75,1263.00,1263.25,2647,2412,5059.00
12/05/2005,11:40,1263.25,1263.25,1262.75,1262.75,294,735,1029.00
12/05/2005,11:41,1263.00,1263.25,1262.75,1263.25,3540,80,3620.00
12/05/2005,11:42,1263.25,1263.50,1263.00,1263.25,957,518,1475.00
12/05/2005,11:43,1263.25,1263.25,1263.00,1263.25,417,352,769.00
12/05/2005,11:44,1263.00,1263.50,1263.00,1263.50,271,37,308.00
12/05/2005,11:45,1263.50,1264.25,1263.25,1263.75,3652,1062,4714.00
12/05/2005,11:46,1263.75,1264.25,1263.75,1263.75,1115,461,1576.00
12/05/2005,11:47,1263.75,1264.00,1263.50,1263.50,848,630,1478.00
12/05/2005,11:48,1263.50,1263.75,1263.50,1263.75,117,920,1037.00
12/05/2005,11:49,1263.50,1263.75,1263.25,1263.50,575,580,1155.00
12/05/2005,11:50,1263.50,1263.75,1263.50,1263.50,71,276,347.00
12/05/2005,11:51,1263.50,1263.75,1263.25,1263.25,186,586,772.00
12/05/2005,11:52,1263.50,1263.75,1263.25,1263.50,411,45,456.00
12/05/2005,11:53,1263.50,1263.75,1263.50,1263.75,359,266,625.00
12/05/2005,11:54,1263.50,1263.50,1263.25,1263.50,9,329,338.00
12/05/2005,11:55,1263.50,1263.75,1263.25,1263.50,403,67,470.00
12/05/2005,11:56,1263.50,1263.75,1263.50,1263.50,69,273,342.00
12/05/2005,11:57,1263.75,1263.75,1263.50,1263.75,74,25,99.00
12/05/2005,11:58,1263.50,1263.75,1263.50,1263.50,69,35,104.00
12/05/2005,11:59,1263.75,1263.75,1263.25,1263.50,519,404,923.00
12/05/2005,12:00,1263.50,1263.75,1263.25,1263.25,78,589,667.00
12/05/2005,12:01,1263.25,1263.50,1263.25,1263.25,151,51,202.00
12/05/2005,12:02,1263.25,1263.50,1263.00,1263.25,231,644,875.00
12/05/2005,12:03,1263.25,1263.50,1263.00,1263.00,66,766,832.00
12/05/2005,12:04,1263.00,1263.50,1263.00,1263.50,363,269,632.00
12/05/2005,12:05,1263.50,1263.75,1263.50,1263.50,302,139,441.00
12/05/2005,12:06,1263.75,1264.00,1263.50,1263.75,646,73,719.00
12/05/2005,12:07,1263.75,1263.75,1263.25,1263.50,211,785,996.00
12/05/2005,12:08,1263.75,1263.75,1263.50,1263.50,163,39,202.00
12/05/2005,12:09,1263.75,1263.75,1263.50,1263.75,109,52,161.00
12/05/2005,12:10,1263.75,1263.75,1263.50,1263.75,167,14,181.00
12/05/2005,12:11,1263.75,1263.75,1263.50,1263.75,87,45,132.00
12/05/2005,12:12,1263.50,1263.75,1263.50,1263.50,21,7,28.00
12/05/2005,12:13,1263.75,1263.75,1263.25,1263.50,12,336,348.00
12/05/2005,12:14,1263.50,1263.50,1263.25,1263.50,68,668,736.00
12/05/2005,12:15,1263.25,1263.50,1263.25,1263.50,136,61,197.00
12/05/2005,12:16,1263.75,1263.75,1263.50,1263.50,37,40,77.00
12/05/2005,12:17,1263.50,1263.75,1263.00,1263.00,34,1332,1366.00
12/05/2005,12:18,1263.00,1263.25,1263.00,1263.00,5,35,40.00
12/05/2005,12:19,1263.00,1263.25,1263.00,1263.00,6,354,360.00
12/05/2005,12:20,1263.00,1263.25,1263.00,1263.25,40,29,69.00
12/05/2005,12:21,1263.00,1263.25,1263.00,1263.25,114,263,377.00
12/05/2005,12:22,1263.00,1263.50,1263.00,1263.25,582,328,910.00
12/05/2005,12:23,1263.25,1263.75,1263.25,1263.75,583,138,721.00
12/05/2005,12:24,1263.50,1263.50,1263.25,1263.25,5,294,299.00
12/05/2005,12:25,1263.50,1263.50,1263.25,1263.25,24,39,63.00
12/05/2005,12:26,1263.25,1263.50,1263.25,1263.25,14,64,78.00
12/05/2005,12:27,1263.25,1263.50,1263.25,1263.50,83,25,108.00
12/05/2005,12:28,1263.50,1264.00,1263.25,1264.00,727,3,730.00
12/05/2005,12:29,1264.00,1264.25,1263.75,1264.25,1119,450,1569.00
12/05/2005,12:30,1264.00,1264.25,1263.75,1263.75,512,595,1107.00
12/05/2005,12:31,1264.00,1264.00,1263.50,1263.50,24,2209,2233.00
12/05/2005,12:32,1263.50,1263.50,1263.25,1263.50,92,666,758.00
12/05/2005,12:33,1263.25,1263.50,1262.75,1262.75,228,1840,2068.00
12/05/2005,12:34,1262.75,1263.25,1262.50,1262.75,1290,1061,2351.00
12/05/2005,12:35,1262.75,1263.00,1262.25,1262.75,990,1413,2403.00
12/05/2005,12:36,1263.00,1263.00,1262.50,1262.50,26,223,249.00
12/05/2005,12:37,1262.50,1263.25,1262.50,1263.25,1224,614,1838.00
12/05/2005,12:38,1263.25,1263.50,1263.00,1263.00,311,216,527.00
12/05/2005,12:39,1263.25,1263.50,1263.00,1263.25,373,198,571.00
12/05/2005,12:40,1263.25,1263.25,1262.75,1263.25,590,429,1019.00
12/05/2005,12:41,1263.25,1263.25,1262.75,1263.00,126,257,383.00
12/05/2005,12:42,1262.75,1263.25,1262.75,1263.25,188,48,236.00
12/05/2005,12:43,1263.00,1263.00,1262.50,1262.75,242,779,1021.00
12/05/2005,12:44,1263.00,1263.00,1262.75,1263.00,12,290,302.00
12/05/2005,12:45,1262.75,1263.00,1262.75,1263.00,188,7,195.00
12/05/2005,12:46,1262.75,1263.00,1262.75,1263.00,7,12,19.00
12/05/2005,12:47,1263.00,1263.75,1263.00,1263.75,1803,151,1954.00
12/05/2005,12:48,1263.50,1263.75,1263.25,1263.50,525,494,1019.00
12/05/2005,12:49,1263.25,1263.50,1263.00,1263.50,164,1190,1354.00
12/05/2005,12:50,1263.25,1263.50,1263.00,1263.25,24,510,534.00
12/05/2005,12:51,1263.25,1263.25,1263.00,1263.00,158,397,555.00
12/05/2005,12:52,1263.00,1263.50,1262.75,1263.25,396,260,656.00
12/05/2005,12:53,1263.25,1263.25,1262.75,1263.25,19,1310,1329.00
12/05/2005,12:54,1263.25,1263.25,1262.75,1263.00,78,200,278.00
12/05/2005,12:55,1262.75,1263.00,1262.00,1262.25,667,2973,3640.00
12/05/2005,12:56,1262.50,1262.50,1262.00,1262.50,599,570,1169.00
12/05/2005,12:57,1262.25,1262.75,1262.25,1262.75,515,34,549.00
12/05/2005,12:58,1262.75,1262.75,1262.00,1262.25,651,769,1420.00
12/05/2005,12:59,1262.00,1262.50,1262.00,1262.50,253,31,284.00
12/05/2005,13:00,1262.25,1262.50,1262.00,1262.25,448,503,951.00
12/05/2005,13:01,1262.25,1262.50,1262.00,1262.25,387,150,537.00
12/05/2005,13:02,1262.50,1262.50,1262.25,1262.50,535,382,917.00
12/05/2005,13:03,1262.50,1262.50,1261.75,1262.00,672,2363,3035.00
12/05/2005,13:04,1262.00,1262.25,1262.00,1262.25,1083,90,1173.00
12/05/2005,13:05,1262.25,1262.25,1262.00,1262.00,183,482,665.00
12/05/2005,13:06,1262.00,1262.50,1262.00,1262.00,250,587,837.00
12/05/2005,13:07,1262.25,1262.25,1262.00,1262.25,76,91,167.00
12/05/2005,13:08,1262.00,1262.25,1261.25,1261.25,111,2907,3018.00
12/05/2005,13:09,1261.25,1261.50,1261.00,1261.25,1403,1127,2530.00
12/05/2005,13:10,1261.25,1261.50,1261.25,1261.25,781,91,872.00
12/05/2005,13:11,1261.50,1261.50,1261.25,1261.50,746,151,897.00
12/05/2005,13:12,1261.50,1261.75,1261.25,1261.25,409,52,461.00
12/05/2005,13:13,1261.50,1262.00,1261.50,1261.75,1287,77,1364.00
12/05/2005,13:14,1261.75,1261.75,1261.50,1261.50,31,2,33.00
12/05/2005,13:15,1261.75,1261.75,1260.75,1260.75,57,2306,2363.00
12/05/2005,13:16,1260.75,1261.25,1260.50,1261.00,965,853,1818.00
12/05/2005,13:17,1261.00,1261.25,1260.75,1261.25,551,348,899.00
12/05/2005,13:18,1261.25,1261.50,1261.25,1261.25,262,12,274.00
12/05/2005,13:19,1261.25,1261.50,1261.00,1261.25,31,428,459.00
12/05/2005,13:20,1261.25,1261.50,1261.00,1261.25,318,166,484.00
12/05/2005,13:21,1261.25,1262.00,1261.25,1262.00,1575,224,1799.00
12/05/2005,13:22,1262.00,1262.00,1261.50,1261.50,40,843,883.00
12/05/2005,13:23,1261.50,1261.75,1261.25,1261.75,510,13,523.00
12/05/2005,13:24,1261.75,1261.75,1261.25,1261.25,17,532,549.00
12/05/2005,13:25,1261.50,1261.50,1261.25,1261.50,48,76,124.00
12/05/2005,13:26,1261.50,1261.50,1261.00,1261.25,71,403,474.00
12/05/2005,13:27,1261.25,1261.25,1260.75,1261.00,86,1411,1497.00
12/05/2005,13:28,1260.75,1261.25,1260.75,1261.25,1076,313,1389.00
12/05/2005,13:29,1261.25,1261.50,1261.00,1261.50,1269,270,1539.00
12/05/2005,13:30,1261.50,1261.75,1261.25,1261.50,252,34,286.00
12/05/2005,13:31,1261.50,1261.75,1261.00,1261.25,25,594,619.00
12/05/2005,13:32,1261.00,1261.50,1260.75,1261.25,382,855,1237.00
12/05/2005,13:33,1261.00,1261.00,1260.50,1260.50,605,1184,1789.00
12/05/2005,13:34,1260.75,1261.00,1260.50,1261.00,569,122,691.00
12/05/2005,13:35,1261.25,1261.25,1261.00,1261.00,30,164,194.00
12/05/2005,13:36,1261.00,1262.00,1261.00,1261.50,2282,1187,3469.00
12/05/2005,13:37,1261.50,1262.25,1261.50,1262.00,2026,95,2121.00
12/05/2005,13:38,1262.00,1263.00,1262.00,1262.50,4853,1504,6357.00
12/05/2005,13:39,1262.75,1263.00,1262.50,1262.50,679,373,1052.00
12/05/2005,13:40,1262.75,1263.25,1262.75,1263.25,768,139,907.00
12/05/2005,13:41,1263.00,1263.50,1263.00,1263.00,1054,861,1915.00
12/05/2005,13:42,1263.00,1263.50,1262.75,1263.25,758,739,1497.00
12/05/2005,13:43,1263.25,1263.50,1263.00,1263.25,689,580,1269.00
12/05/2005,13:44,1263.25,1264.00,1263.00,1263.25,3079,1333,4412.00
12/05/2005,13:45,1263.50,1263.75,1263.25,1263.50,394,1114,1508.00
12/05/2005,13:46,1263.75,1263.75,1263.25,1263.50,1175,495,1670.00
12/05/2005,13:47,1263.25,1263.50,1263.25,1263.25,315,56,371.00
12/05/2005,13:48,1263.25,1263.50,1263.00,1263.00,165,1363,1528.00
12/05/2005,13:49,1263.00,1263.25,1263.00,1263.00,1,318,319.00
12/05/2005,13:50,1263.00,1263.75,1263.00,1263.50,1565,1147,2712.00
12/05/2005,13:51,1263.75,1263.75,1263.25,1263.25,809,783,1592.00
12/05/2005,13:52,1263.50,1263.50,1263.25,1263.25,40,273,313.00
12/05/2005,13:53,1263.25,1263.75,1263.25,1263.25,520,583,1103.00
12/05/2005,13:54,1263.25,1263.25,1263.00,1263.00,37,140,177.00
12/05/2005,13:55,1263.25,1263.25,1262.75,1263.00,33,613,646.00
12/05/2005,13:56,1262.75,1263.00,1262.50,1262.75,372,803,1175.00
12/05/2005,13:57,1262.50,1262.75,1262.25,1262.50,442,1209,1651.00
12/05/2005,13:58,1262.50,1262.75,1262.50,1262.50,52,1140,1192.00
12/05/2005,13:59,1262.50,1263.00,1262.50,1262.75,1076,269,1345.00
12/05/2005,14:00,1262.75,1263.50,1262.50,1263.00,1603,229,1832.00
12/05/2005,14:01,1263.25,1263.50,1263.00,1263.25,1093,348,1441.00
12/05/2005,14:02,1263.25,1263.50,1263.00,1263.00,846,163,1009.00
12/05/2005,14:03,1263.00,1263.25,1262.75,1263.00,732,1488,2220.00
12/05/2005,14:04,1263.00,1263.00,1262.75,1263.00,9,129,138.00
12/05/2005,14:05,1262.75,1262.75,1262.50,1262.75,751,402,1153.00
12/05/2005,14:06,1262.75,1262.75,1262.50,1262.75,532,2,534.00
12/05/2005,14:07,1262.75,1263.00,1262.75,1262.75,77,108,185.00
12/05/2005,14:08,1262.75,1262.75,1262.00,1262.25,752,1449,2201.00
12/05/2005,14:09,1262.25,1262.50,1262.00,1262.50,534,32,566.00
12/05/2005,14:10,1262.25,1262.50,1262.00,1262.25,489,443,932.00
12/05/2005,14:11,1262.00,1262.25,1261.50,1261.75,62,1071,1133.00
12/05/2005,14:12,1261.50,1261.75,1261.25,1261.50,485,806,1291.00
12/05/2005,14:13,1261.50,1262.00,1261.50,1262.00,861,12,873.00
12/05/2005,14:14,1262.00,1262.00,1261.50,1261.75,34,446,480.00
12/05/2005,14:15,1261.75,1262.00,1261.75,1261.75,246,2,248.00
12/05/2005,14:16,1261.75,1262.00,1261.75,1261.75,70,120,190.00
12/05/2005,14:17,1262.00,1262.50,1261.75,1262.00,1577,709,2286.00
12/05/2005,14:18,1262.25,1262.25,1261.75,1261.75,937,767,1704.00
12/05/2005,14:19,1261.75,1262.25,1261.50,1262.00,1537,518,2055.00
12/05/2005,14:20,1262.00,1262.50,1262.00,1262.50,615,71,686.00
12/05/2005,14:21,1262.50,1262.50,1262.00,1262.25,488,298,786.00
12/05/2005,14:22,1262.00,1262.25,1262.00,1262.00,4,604,608.00
12/05/2005,14:23,1262.00,1262.00,1261.75,1262.00,134,470,604.00
12/05/2005,14:24,1262.00,1263.00,1262.00,1262.75,2745,168,2913.00
12/05/2005,14:25,1262.75,1263.00,1262.50,1262.75,366,118,484.00
12/05/2005,14:26,1262.75,1262.75,1262.25,1262.25,446,766,1212.00
12/05/2005,14:27,1262.50,1262.50,1262.25,1262.25,29,535,564.00
12/05/2005,14:28,1262.25,1262.75,1262.25,1262.50,1348,354,1702.00
12/05/2005,14:29,1262.50,1262.50,1261.75,1262.00,1159,1855,3014.00
12/05/2005,14:30,1262.00,1262.00,1261.75,1262.00,596,450,1046.00
12/05/2005,14:31,1261.75,1262.75,1261.75,1262.75,2096,225,2321.00
12/05/2005,14:32,1262.50,1262.75,1262.50,1262.75,544,53,597.00
12/05/2005,14:33,1262.75,1262.75,1262.50,1262.50,307,34,341.00
12/05/2005,14:34,1262.50,1263.25,1262.50,1262.75,1457,1284,2741.00
12/05/2005,14:35,1263.00,1263.25,1262.75,1263.25,1424,13,1437.00
12/05/2005,14:36,1263.25,1263.75,1263.00,1263.25,3208,1684,4892.00
12/05/2005,14:37,1263.25,1263.50,1263.00,1263.25,174,217,391.00
12/05/2005,14:38,1263.50,1264.00,1263.25,1264.00,1791,215,2006.00
12/05/2005,14:39,1263.75,1264.00,1263.25,1263.50,638,1611,2249.00
12/05/2005,14:40,1263.25,1263.75,1263.25,1263.50,335,95,430.00
12/05/2005,14:41,1263.50,1263.75,1263.00,1263.25,1163,1821,2984.00
12/05/2005,14:42,1263.25,1263.25,1262.75,1262.75,57,1002,1059.00
12/05/2005,14:43,1262.75,1263.00,1262.50,1263.00,1070,722,1792.00
12/05/2005,14:44,1263.00,1263.25,1262.75,1262.75,1097,972,2069.00
12/05/2005,14:45,1262.75,1263.00,1262.75,1263.00,367,19,386.00
12/05/2005,14:46,1263.00,1263.25,1262.50,1262.75,351,1269,1620.00
12/05/2005,14:47,1262.75,1263.25,1262.25,1262.75,1407,2200,3607.00
12/05/2005,14:48,1263.00,1263.00,1262.50,1262.75,259,538,797.00
12/05/2005,14:49,1262.75,1263.25,1262.75,1263.25,723,55,778.00
12/05/2005,14:50,1263.00,1263.50,1263.00,1263.50,2160,1177,3337.00
12/05/2005,14:51,1263.50,1263.50,1263.00,1263.25,430,559,989.00
12/05/2005,14:52,1263.25,1263.50,1263.00,1263.25,168,472,640.00
12/05/2005,14:53,1263.25,1263.25,1262.25,1262.50,1198,2779,3977.00
12/05/2005,14:54,1262.50,1263.00,1262.25,1263.00,1699,199,1898.00
12/05/2005,14:55,1263.00,1263.25,1262.75,1263.25,702,406,1108.00
12/05/2005,14:56,1263.00,1263.50,1263.00,1263.50,2595,49,2644.00
12/05/2005,14:57,1263.25,1263.50,1263.00,1263.25,289,906,1195.00
12/05/2005,14:58,1263.00,1263.50,1263.00,1263.50,2526,1613,4139.00
12/05/2005,14:59,1263.50,1263.75,1263.25,1263.75,2451,134,2585.00
12/05/2005,15:00,1263.75,1263.75,1263.50,1263.75,1905,1272,3177.00
12/05/2005,15:01,1263.50,1264.25,1263.50,1264.00,3948,2164,6112.00
12/05/2005,15:02,1264.00,1264.25,1263.75,1263.75,595,1430,2025.00
12/05/2005,15:03,1263.75,1264.00,1263.50,1263.75,1279,1793,3072.00
12/05/2005,15:04,1263.75,1264.00,1263.75,1263.75,96,124,220.00
12/05/2005,15:05,1263.75,1264.00,1263.75,1263.75,348,1220,1568.00
12/05/2005,15:06,1263.75,1264.00,1263.50,1263.50,325,1808,2133.00
12/05/2005,15:07,1263.50,1263.75,1263.50,1263.75,242,107,349.00
12/05/2005,15:08,1263.75,1263.75,1263.50,1263.50,196,504,700.00
12/05/2005,15:09,1263.75,1263.75,1263.50,1263.50,289,79,368.00
12/05/2005,15:10,1263.50,1263.75,1263.25,1263.50,982,716,1698.00
12/05/2005,15:11,1263.50,1263.50,1263.25,1263.25,206,471,677.00
12/05/2005,15:12,1263.50,1263.75,1263.25,1263.75,3094,122,3216.00
12/05/2005,15:13,1263.75,1264.00,1263.50,1263.75,995,222,1217.00
12/05/2005,15:14,1263.75,1264.00,1263.50,1263.75,296,980,1276.00
12/05/2005,15:15,1263.75,1263.75,1263.25,1263.25,2555,3152,5707.00
12/05/2005,15:16,1263.25,1263.50,1263.25,1263.50,12,5,17.00
12/05/2005,15:31,1263.50,1263.75,1263.25,1263.50,235,208,443.00
12/05/2005,15:32,1263.50,1263.75,1263.50,1263.75,57,21,78.00
12/05/2005,15:33,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/05/2005,15:35,1263.50,1263.75,1263.50,1263.50,306,57,363.00
12/05/2005,15:36,1263.50,1263.75,1263.50,1263.75,226,3,229.00
12/05/2005,15:37,1263.75,1264.00,1263.75,1264.00,368,0,368.00
12/05/2005,15:38,1264.25,1264.50,1264.00,1264.50,325,2,327.00
12/05/2005,15:39,1264.50,1264.50,1264.50,1264.50,16,0,16.00
12/05/2005,15:40,1264.25,1264.50,1264.25,1264.50,2,1,3.00
12/05/2005,15:41,1264.25,1264.50,1264.25,1264.25,46,327,373.00
12/05/2005,15:42,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,15:43,1264.25,1264.25,1264.25,1264.25,117,0,117.00
12/05/2005,15:46,1264.00,1264.00,1264.00,1264.00,0,27,27.00
12/05/2005,15:48,1264.25,1264.25,1264.25,1264.25,26,0,26.00
12/05/2005,15:49,1264.25,1264.25,1264.25,1264.25,109,0,109.00
12/05/2005,15:50,1264.25,1264.50,1264.25,1264.25,50,110,160.00
12/05/2005,15:51,1264.25,1264.50,1264.25,1264.50,3,5,8.00
12/05/2005,15:52,1264.25,1264.50,1264.25,1264.50,1,6,7.00
12/05/2005,15:53,1264.25,1264.25,1264.00,1264.00,0,13,13.00
12/05/2005,15:54,1264.00,1264.00,1263.75,1263.75,0,250,250.00
12/05/2005,15:55,1263.75,1263.75,1263.75,1263.75,0,12,12.00
12/05/2005,15:56,1263.75,1263.75,1263.50,1263.50,0,164,164.00
12/05/2005,15:57,1263.75,1263.75,1263.75,1263.75,10,0,10.00
12/05/2005,15:58,1263.50,1263.75,1263.50,1263.75,1,6,7.00
12/05/2005,15:59,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/05/2005,16:00,1263.75,1263.75,1263.50,1263.75,2,22,24.00
12/05/2005,17:01,1263.50,1263.75,1263.50,1263.75,48,9,57.00
12/05/2005,17:02,1264.00,1264.00,1264.00,1264.00,4,0,4.00
12/05/2005,17:04,1264.00,1264.00,1263.75,1263.75,6,1,7.00
12/05/2005,17:05,1263.75,1263.75,1263.75,1263.75,0,2,2.00
12/05/2005,17:08,1263.75,1263.75,1263.75,1263.75,0,44,44.00
12/05/2005,17:09,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/05/2005,17:10,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/05/2005,17:13,1263.50,1263.75,1263.50,1263.75,1,1,2.00
12/05/2005,17:14,1263.50,1263.50,1263.50,1263.50,0,8,8.00
12/05/2005,17:15,1263.75,1263.75,1263.75,1263.75,2,0,2.00
12/05/2005,17:17,1263.75,1263.75,1263.75,1263.75,5,0,5.00
12/05/2005,17:18,1263.75,1263.75,1263.75,1263.75,10,0,10.00
12/05/2005,17:23,1263.50,1263.50,1263.50,1263.50,0,3,3.00
12/05/2005,17:26,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/05/2005,17:31,1263.75,1264.00,1263.75,1264.00,16,0,16.00
12/05/2005,17:32,1264.00,1264.00,1264.00,1264.00,6,0,6.00
12/05/2005,17:34,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/05/2005,17:37,1263.75,1263.75,1263.75,1263.75,0,6,6.00
12/05/2005,17:38,1263.75,1264.00,1263.75,1263.75,2,32,34.00
12/05/2005,17:39,1263.75,1263.75,1263.75,1263.75,0,3,3.00
12/05/2005,17:40,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/05/2005,17:49,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/05/2005,17:59,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/05/2005,18:00,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/05/2005,18:01,1263.75,1263.75,1263.75,1263.75,15,0,15.00
12/05/2005,18:02,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/05/2005,18:04,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/05/2005,18:05,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/05/2005,18:06,1263.50,1263.75,1263.50,1263.75,1,2,3.00
12/05/2005,18:07,1263.75,1263.75,1263.75,1263.75,105,0,105.00
12/05/2005,18:08,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/05/2005,18:11,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/05/2005,18:13,1263.75,1263.75,1263.75,1263.75,4,0,4.00
12/05/2005,18:14,1263.50,1263.75,1263.50,1263.75,3,2,5.00
12/05/2005,18:15,1263.75,1263.75,1263.75,1263.75,5,0,5.00
12/05/2005,18:17,1263.75,1263.75,1263.75,1263.75,4,0,4.00
12/05/2005,18:23,1263.75,1263.75,1263.75,1263.75,4,0,4.00
12/05/2005,18:28,1263.75,1263.75,1263.75,1263.75,20,0,20.00
12/05/2005,18:31,1263.50,1263.50,1263.50,1263.50,0,10,10.00
12/05/2005,18:32,1263.75,1263.75,1263.50,1263.50,3,1,4.00
12/05/2005,18:33,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/05/2005,18:34,1263.75,1263.75,1263.75,1263.75,55,0,55.00
12/05/2005,18:35,1263.75,1263.75,1263.75,1263.75,10,0,10.00
12/05/2005,18:36,1263.75,1263.75,1263.75,1263.75,33,0,33.00
12/05/2005,18:37,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/05/2005,18:45,1263.75,1264.00,1263.75,1264.00,18,0,18.00
12/05/2005,18:46,1264.00,1264.00,1264.00,1264.00,50,0,50.00
12/05/2005,18:47,1264.00,1264.00,1264.00,1264.00,24,0,24.00
12/05/2005,18:48,1264.00,1264.25,1264.00,1264.00,17,1,18.00
12/05/2005,18:49,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,18:50,1264.00,1264.00,1264.00,1264.00,0,27,27.00
12/05/2005,18:51,1264.00,1264.00,1264.00,1264.00,0,3,3.00
12/05/2005,18:52,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,18:53,1264.00,1264.25,1264.00,1264.25,1,10,11.00
12/05/2005,18:55,1264.25,1264.75,1264.00,1264.25,312,144,456.00
12/05/2005,18:56,1264.25,1264.50,1264.25,1264.50,45,50,95.00
12/05/2005,18:57,1264.25,1264.50,1264.25,1264.50,7,16,23.00
12/05/2005,18:58,1264.25,1264.25,1264.25,1264.25,0,60,60.00
12/05/2005,18:59,1264.25,1264.25,1264.25,1264.25,0,6,6.00
12/05/2005,19:00,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,19:01,1264.25,1264.25,1264.25,1264.25,0,17,17.00
12/05/2005,19:09,1264.50,1264.50,1264.50,1264.50,2,0,2.00
12/05/2005,19:11,1264.50,1264.50,1264.50,1264.50,8,0,8.00
12/05/2005,19:12,1264.25,1264.25,1264.25,1264.25,0,5,5.00
12/05/2005,19:13,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,19:14,1264.25,1264.25,1264.25,1264.25,0,3,3.00
12/05/2005,19:15,1264.25,1264.25,1264.25,1264.25,0,60,60.00
12/05/2005,19:16,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,19:18,1264.25,1264.25,1264.25,1264.25,0,8,8.00
12/05/2005,19:19,1264.50,1264.50,1264.50,1264.50,20,0,20.00
12/05/2005,19:20,1264.25,1264.25,1264.25,1264.25,0,18,18.00
12/05/2005,19:22,1264.25,1264.25,1264.25,1264.25,0,11,11.00
12/05/2005,19:23,1264.25,1264.25,1264.25,1264.25,0,21,21.00
12/05/2005,19:24,1264.25,1264.25,1264.25,1264.25,0,5,5.00
12/05/2005,19:25,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,19:27,1264.25,1264.25,1264.25,1264.25,0,9,9.00
12/05/2005,19:28,1264.25,1264.25,1264.25,1264.25,0,2,2.00
12/05/2005,19:30,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,19:31,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,19:32,1264.25,1264.25,1264.25,1264.25,0,4,4.00
12/05/2005,19:34,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,19:35,1264.25,1264.25,1264.00,1264.00,0,71,71.00
12/05/2005,19:39,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,19:41,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,19:43,1264.00,1264.00,1264.00,1264.00,0,5,5.00
12/05/2005,19:47,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,19:55,1264.00,1264.00,1264.00,1264.00,0,6,6.00
12/05/2005,19:56,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,19:58,1264.25,1264.25,1264.25,1264.25,40,0,40.00
12/05/2005,19:59,1264.25,1264.25,1264.25,1264.25,3,0,3.00
12/05/2005,20:05,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/05/2005,20:14,1264.25,1264.25,1264.25,1264.25,9,0,9.00
12/05/2005,20:20,1264.25,1264.25,1264.25,1264.25,15,0,15.00
12/05/2005,20:21,1264.25,1264.25,1264.25,1264.25,10,0,10.00
12/05/2005,20:26,1264.25,1264.25,1264.25,1264.25,4,0,4.00
12/05/2005,20:35,1264.25,1264.25,1264.25,1264.25,2,0,2.00
12/05/2005,20:36,1264.25,1264.25,1264.25,1264.25,3,0,3.00
12/05/2005,20:40,1264.50,1264.50,1264.50,1264.50,4,0,4.00
12/05/2005,20:45,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,20:47,1264.25,1264.25,1264.25,1264.25,0,31,31.00
12/05/2005,20:49,1264.00,1264.25,1264.00,1264.25,4,1,5.00
12/05/2005,20:50,1264.25,1264.25,1264.00,1264.00,1,3,4.00
12/05/2005,20:55,1264.00,1264.00,1264.00,1264.00,0,3,3.00
12/05/2005,20:56,1264.00,1264.00,1264.00,1264.00,0,3,3.00
12/05/2005,20:58,1264.25,1264.25,1264.25,1264.25,10,0,10.00
12/05/2005,20:59,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/05/2005,21:00,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/05/2005,21:01,1264.25,1264.25,1264.25,1264.25,10,0,10.00
12/05/2005,21:03,1264.25,1264.25,1264.25,1264.25,10,0,10.00
12/05/2005,21:07,1264.25,1264.25,1264.25,1264.25,15,0,15.00
12/05/2005,21:09,1264.25,1264.25,1264.25,1264.25,10,0,10.00
12/05/2005,21:10,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/05/2005,21:11,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,21:13,1264.25,1264.25,1264.25,1264.25,16,0,16.00
12/05/2005,21:20,1264.25,1264.25,1264.25,1264.25,10,0,10.00
12/05/2005,21:23,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/05/2005,21:28,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,21:29,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,21:30,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,21:31,1264.00,1264.00,1264.00,1264.00,0,3,3.00
12/05/2005,21:36,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,21:37,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,21:40,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,21:42,1264.25,1264.50,1264.25,1264.50,23,0,23.00
12/05/2005,21:43,1264.50,1264.50,1264.50,1264.50,40,0,40.00
12/05/2005,21:44,1264.50,1264.50,1264.50,1264.50,33,0,33.00
12/05/2005,21:45,1264.50,1264.50,1264.50,1264.50,5,0,5.00
12/05/2005,21:47,1264.50,1264.50,1264.50,1264.50,5,0,5.00
12/05/2005,21:49,1264.50,1264.50,1264.50,1264.50,20,0,20.00
12/05/2005,22:10,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,22:12,1264.50,1264.50,1264.50,1264.50,8,0,8.00
12/05/2005,22:16,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,22:17,1264.50,1264.50,1264.50,1264.50,2,0,2.00
12/05/2005,22:18,1264.25,1264.50,1264.25,1264.50,1,1,2.00
12/05/2005,22:19,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,22:24,1264.50,1264.50,1264.50,1264.50,5,0,5.00
12/05/2005,22:28,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,22:29,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,22:31,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,22:36,1264.25,1264.25,1264.25,1264.25,0,20,20.00
12/05/2005,22:54,1264.25,1264.25,1264.25,1264.25,0,2,2.00
12/05/2005,23:02,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,23:05,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,23:06,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/05/2005,23:18,1264.25,1264.25,1264.25,1264.25,0,18,18.00
12/05/2005,23:21,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/05/2005,23:24,1264.25,1264.25,1264.25,1264.25,0,4,4.00
12/05/2005,23:29,1264.25,1264.25,1264.25,1264.25,0,5,5.00
12/05/2005,23:30,1264.00,1264.00,1264.00,1264.00,0,20,20.00
12/05/2005,23:31,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,23:32,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,23:34,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/05/2005,23:39,1264.25,1264.25,1264.25,1264.25,2,0,2.00
12/05/2005,23:40,1264.25,1264.25,1264.25,1264.25,3,0,3.00
12/05/2005,23:42,1264.00,1264.00,1264.00,1264.00,0,4,4.00
12/05/2005,23:43,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/05/2005,23:44,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/05/2005,23:46,1264.25,1264.25,1264.25,1264.25,29,0,29.00
12/05/2005,23:50,1264.00,1264.00,1263.75,1263.75,0,39,39.00
12/05/2005,23:51,1264.00,1264.00,1264.00,1264.00,4,0,4.00
12/05/2005,23:52,1264.00,1264.00,1264.00,1264.00,2,0,2.00
12/05/2005,23:53,1263.75,1263.75,1263.75,1263.75,0,5,5.00
12/05/2005,23:57,1264.00,1264.00,1264.00,1264.00,4,0,4.00
12/05/2005,23:58,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/06/2005,00:01,1264.00,1264.00,1263.75,1263.75,3,1,4.00
12/06/2005,00:06,1264.00,1264.00,1264.00,1264.00,12,0,12.00
12/06/2005,00:11,1264.00,1264.00,1263.75,1263.75,10,10,20.00
12/06/2005,00:12,1263.75,1263.75,1263.75,1263.75,0,55,55.00
12/06/2005,00:15,1263.75,1263.75,1263.75,1263.75,0,6,6.00
12/06/2005,00:19,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/06/2005,00:20,1263.75,1263.75,1263.75,1263.75,0,2,2.00
12/06/2005,00:25,1263.75,1263.75,1263.75,1263.75,0,5,5.00
12/06/2005,00:27,1263.50,1263.50,1263.50,1263.50,0,22,22.00
12/06/2005,00:28,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/06/2005,00:29,1263.50,1263.50,1263.50,1263.50,0,3,3.00
12/06/2005,00:30,1263.50,1263.75,1263.50,1263.50,1,2,3.00
12/06/2005,00:31,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/06/2005,00:34,1263.75,1263.75,1263.75,1263.75,7,0,7.00
12/06/2005,00:35,1263.50,1263.50,1263.50,1263.50,0,21,21.00
12/06/2005,00:40,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,00:43,1263.75,1263.75,1263.75,1263.75,6,0,6.00
12/06/2005,00:44,1263.75,1263.75,1263.75,1263.75,3,0,3.00
12/06/2005,00:48,1263.75,1263.75,1263.75,1263.75,27,0,27.00
12/06/2005,00:49,1263.75,1263.75,1263.75,1263.75,18,0,18.00
12/06/2005,00:50,1263.50,1263.50,1263.50,1263.50,0,22,22.00
12/06/2005,00:51,1263.50,1263.50,1263.50,1263.50,0,5,5.00
12/06/2005,00:52,1263.75,1263.75,1263.50,1263.50,1,4,5.00
12/06/2005,01:02,1263.50,1263.75,1263.50,1263.75,7,1,8.00
12/06/2005,01:05,1263.50,1263.75,1263.50,1263.75,1,1,2.00
12/06/2005,01:09,1263.50,1263.50,1263.50,1263.50,0,4,4.00
12/06/2005,01:11,1263.50,1263.50,1263.50,1263.50,0,3,3.00
12/06/2005,01:12,1263.75,1263.75,1263.75,1263.75,75,0,75.00
12/06/2005,01:15,1263.50,1263.50,1263.50,1263.50,0,3,3.00
12/06/2005,01:16,1263.50,1263.50,1263.50,1263.50,0,10,10.00
12/06/2005,01:17,1263.50,1263.50,1263.50,1263.50,0,21,21.00
12/06/2005,01:21,1263.75,1263.75,1263.75,1263.75,34,0,34.00
12/06/2005,01:23,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/06/2005,01:24,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,01:26,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,01:28,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/06/2005,01:29,1263.50,1263.75,1263.50,1263.75,1,2,3.00
12/06/2005,01:30,1263.50,1263.50,1263.50,1263.50,0,12,12.00
12/06/2005,01:32,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/06/2005,01:34,1263.50,1263.75,1263.50,1263.75,3,2,5.00
12/06/2005,01:39,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/06/2005,01:41,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,01:43,1263.50,1263.50,1263.50,1263.50,0,10,10.00
12/06/2005,01:45,1263.50,1263.50,1263.50,1263.50,0,10,10.00
12/06/2005,01:48,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,01:49,1263.50,1263.50,1263.50,1263.50,0,13,13.00
12/06/2005,01:50,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,01:51,1263.50,1263.50,1263.50,1263.50,0,13,13.00
12/06/2005,01:52,1263.50,1263.50,1263.25,1263.25,1,140,141.00
12/06/2005,01:53,1263.25,1263.25,1263.25,1263.25,0,1,1.00
12/06/2005,01:54,1263.25,1263.25,1263.00,1263.25,4,34,38.00
12/06/2005,01:55,1263.25,1263.25,1263.25,1263.25,39,0,39.00
12/06/2005,01:58,1263.25,1263.25,1263.25,1263.25,1,0,1.00
12/06/2005,01:59,1263.50,1263.50,1263.50,1263.50,5,0,5.00
12/06/2005,02:00,1263.25,1263.25,1263.25,1263.25,0,75,75.00
12/06/2005,02:01,1263.25,1263.50,1263.25,1263.50,2,2,4.00
12/06/2005,02:02,1263.50,1263.50,1263.25,1263.25,18,11,29.00
12/06/2005,02:03,1263.50,1263.50,1263.50,1263.50,42,0,42.00
12/06/2005,02:04,1263.50,1263.50,1263.50,1263.50,18,0,18.00
12/06/2005,02:05,1263.50,1263.50,1263.50,1263.50,18,0,18.00
12/06/2005,02:06,1263.50,1263.50,1263.50,1263.50,59,0,59.00
12/06/2005,02:07,1263.50,1263.50,1263.50,1263.50,15,0,15.00
12/06/2005,02:08,1263.75,1263.75,1263.75,1263.75,45,0,45.00
12/06/2005,02:09,1263.75,1263.75,1263.75,1263.75,50,0,50.00
12/06/2005,02:11,1263.75,1264.00,1263.75,1264.00,78,0,78.00
12/06/2005,02:12,1263.75,1263.75,1263.75,1263.75,0,11,11.00
12/06/2005,02:13,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/06/2005,02:14,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,02:15,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,02:16,1263.50,1263.50,1263.50,1263.50,0,81,81.00
12/06/2005,02:17,1263.25,1263.50,1263.25,1263.50,35,1,36.00
12/06/2005,02:18,1263.50,1263.50,1263.50,1263.50,6,0,6.00
12/06/2005,02:19,1263.50,1263.50,1263.50,1263.50,5,0,5.00
12/06/2005,02:20,1263.50,1263.50,1263.50,1263.50,10,0,10.00
12/06/2005,02:21,1263.25,1263.50,1263.25,1263.50,5,1,6.00
12/06/2005,02:22,1263.50,1263.50,1263.50,1263.50,4,0,4.00
12/06/2005,02:23,1263.50,1263.50,1263.50,1263.50,7,0,7.00
12/06/2005,02:24,1263.50,1263.50,1263.50,1263.50,10,0,10.00
12/06/2005,02:25,1263.50,1263.50,1263.50,1263.50,1,0,1.00
12/06/2005,02:26,1263.50,1263.50,1263.50,1263.50,3,0,3.00
12/06/2005,02:29,1263.50,1263.50,1263.50,1263.50,2,0,2.00
12/06/2005,02:31,1263.50,1263.50,1263.50,1263.50,35,0,35.00
12/06/2005,02:32,1263.50,1263.50,1263.50,1263.50,2,0,2.00
12/06/2005,02:33,1263.75,1263.75,1263.75,1263.75,136,0,136.00
12/06/2005,02:35,1264.00,1264.00,1263.75,1263.75,1,2,3.00
12/06/2005,02:37,1264.00,1264.00,1264.00,1264.00,179,0,179.00
12/06/2005,02:38,1264.00,1264.00,1264.00,1264.00,25,0,25.00
12/06/2005,02:39,1263.75,1264.00,1263.50,1263.75,2,116,118.00
12/06/2005,02:40,1263.50,1263.50,1263.50,1263.50,0,15,15.00
12/06/2005,02:41,1263.50,1263.50,1263.50,1263.50,0,4,4.00
12/06/2005,02:42,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/06/2005,02:43,1263.75,1263.75,1263.50,1263.50,1,26,27.00
12/06/2005,02:44,1263.50,1263.50,1263.25,1263.50,26,32,58.00
12/06/2005,02:45,1263.50,1263.50,1263.50,1263.50,2,0,2.00
12/06/2005,02:46,1263.50,1263.75,1263.50,1263.75,65,0,65.00
12/06/2005,02:48,1264.00,1264.25,1264.00,1264.00,64,6,70.00
12/06/2005,02:49,1264.00,1264.00,1264.00,1264.00,0,69,69.00
12/06/2005,02:50,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/06/2005,02:51,1264.00,1264.00,1264.00,1264.00,0,13,13.00
12/06/2005,02:52,1263.75,1263.75,1263.75,1263.75,0,20,20.00
12/06/2005,02:55,1264.00,1264.00,1264.00,1264.00,69,0,69.00
12/06/2005,02:57,1264.00,1264.00,1264.00,1264.00,102,0,102.00
12/06/2005,02:58,1264.00,1264.00,1264.00,1264.00,14,0,14.00
12/06/2005,02:59,1264.00,1264.00,1264.00,1264.00,24,0,24.00
12/06/2005,03:00,1263.75,1263.75,1263.75,1263.75,0,29,29.00
12/06/2005,03:01,1263.75,1263.75,1263.75,1263.75,0,101,101.00
12/06/2005,03:02,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/06/2005,03:03,1263.75,1264.00,1263.75,1263.75,3,16,19.00
12/06/2005,03:04,1263.75,1263.75,1263.50,1263.75,21,56,77.00
12/06/2005,03:05,1263.75,1263.75,1263.75,1263.75,4,0,4.00
12/06/2005,03:06,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/06/2005,03:07,1264.00,1264.00,1264.00,1264.00,117,0,117.00
12/06/2005,03:08,1264.00,1264.00,1263.75,1263.75,20,2,22.00
12/06/2005,03:09,1264.00,1264.00,1264.00,1264.00,51,0,51.00
12/06/2005,03:12,1263.75,1263.75,1263.75,1263.75,0,11,11.00
12/06/2005,03:13,1264.00,1264.00,1264.00,1264.00,4,0,4.00
12/06/2005,03:14,1263.75,1263.75,1263.75,1263.75,0,46,46.00
12/06/2005,03:15,1263.75,1263.75,1263.75,1263.75,0,25,25.00
12/06/2005,03:17,1263.75,1263.75,1263.75,1263.75,0,43,43.00
12/06/2005,03:18,1263.75,1263.75,1263.75,1263.75,0,21,21.00
12/06/2005,03:19,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/06/2005,03:20,1263.75,1263.75,1263.75,1263.75,0,53,53.00
12/06/2005,03:21,1263.75,1263.75,1263.75,1263.75,0,24,24.00
12/06/2005,03:23,1263.75,1263.75,1263.75,1263.75,0,7,7.00
12/06/2005,03:24,1263.75,1263.75,1263.75,1263.75,0,10,10.00
12/06/2005,03:25,1263.75,1264.00,1263.75,1264.00,10,26,36.00
12/06/2005,03:27,1264.00,1264.00,1264.00,1264.00,10,0,10.00
12/06/2005,03:28,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/06/2005,03:29,1263.75,1263.75,1263.75,1263.75,0,5,5.00
12/06/2005,03:30,1263.75,1263.75,1263.75,1263.75,0,34,34.00
12/06/2005,03:31,1263.75,1263.75,1263.75,1263.75,0,30,30.00
12/06/2005,03:32,1263.75,1263.75,1263.50,1263.50,0,40,40.00
12/06/2005,03:33,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/06/2005,03:34,1263.50,1263.50,1263.25,1263.50,12,136,148.00
12/06/2005,03:36,1263.50,1263.50,1263.50,1263.50,1,0,1.00
12/06/2005,03:40,1263.25,1263.50,1263.25,1263.50,58,69,127.00
12/06/2005,03:43,1263.75,1263.75,1263.75,1263.75,21,0,21.00
12/06/2005,03:46,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/06/2005,03:51,1263.50,1263.50,1263.50,1263.50,0,20,20.00
12/06/2005,03:53,1263.50,1263.50,1263.50,1263.50,0,4,4.00
12/06/2005,03:55,1263.50,1263.75,1263.50,1263.75,1,1,2.00
12/06/2005,03:56,1263.50,1263.75,1263.50,1263.75,80,1,81.00
12/06/2005,03:57,1263.75,1263.75,1263.75,1263.75,23,0,23.00
12/06/2005,03:58,1263.75,1263.75,1263.75,1263.75,6,0,6.00
12/06/2005,04:00,1263.75,1263.75,1263.75,1263.75,5,0,5.00
12/06/2005,04:01,1263.75,1263.75,1263.75,1263.75,16,0,16.00
12/06/2005,04:02,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/06/2005,04:03,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/06/2005,04:06,1263.50,1263.75,1263.50,1263.75,15,1,16.00
12/06/2005,04:07,1263.75,1263.75,1263.75,1263.75,26,0,26.00
12/06/2005,04:09,1263.75,1263.75,1263.50,1263.50,1,65,66.00
12/06/2005,04:10,1263.75,1263.75,1263.50,1263.50,3,50,53.00
12/06/2005,04:12,1263.75,1263.75,1263.75,1263.75,79,0,79.00
12/06/2005,04:13,1264.00,1264.00,1264.00,1264.00,6,0,6.00
12/06/2005,04:14,1264.00,1264.00,1264.00,1264.00,145,0,145.00
12/06/2005,04:15,1264.00,1264.25,1264.00,1264.25,73,17,90.00
12/06/2005,04:16,1264.25,1264.50,1264.25,1264.50,90,0,90.00
12/06/2005,04:17,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/06/2005,04:18,1264.50,1264.50,1264.50,1264.50,25,0,25.00
12/06/2005,04:19,1264.50,1264.50,1264.50,1264.50,2,0,2.00
12/06/2005,04:20,1264.25,1264.50,1264.25,1264.50,50,50,100.00
12/06/2005,04:21,1264.25,1264.50,1264.25,1264.50,3,9,12.00
12/06/2005,04:22,1264.50,1264.75,1264.50,1264.50,120,70,190.00
12/06/2005,04:23,1264.50,1264.50,1264.50,1264.50,0,14,14.00
12/06/2005,04:24,1264.50,1264.75,1264.50,1264.75,45,1,46.00
12/06/2005,04:25,1264.75,1264.75,1264.75,1264.75,120,0,120.00
12/06/2005,04:26,1264.75,1264.75,1264.75,1264.75,5,0,5.00
12/06/2005,04:27,1264.50,1264.75,1264.50,1264.75,22,1,23.00
12/06/2005,04:28,1264.75,1265.00,1264.75,1264.75,71,5,76.00
12/06/2005,04:29,1265.00,1265.00,1264.75,1265.00,145,10,155.00
12/06/2005,04:30,1265.00,1265.00,1264.75,1265.00,40,2,42.00
12/06/2005,04:31,1265.00,1265.25,1265.00,1265.25,168,5,173.00
12/06/2005,04:32,1265.00,1265.25,1265.00,1265.00,29,3,32.00
12/06/2005,04:33,1265.25,1265.25,1265.25,1265.25,44,0,44.00
12/06/2005,04:34,1265.25,1265.50,1265.25,1265.25,88,66,154.00
12/06/2005,04:35,1265.25,1265.25,1265.25,1265.25,0,39,39.00
12/06/2005,04:36,1265.25,1265.50,1265.25,1265.50,17,41,58.00
12/06/2005,04:37,1265.50,1265.50,1265.25,1265.25,25,1,26.00
12/06/2005,04:38,1265.50,1265.50,1265.50,1265.50,26,0,26.00
12/06/2005,04:39,1265.50,1265.50,1265.25,1265.25,1,153,154.00
12/06/2005,04:40,1265.00,1265.25,1265.00,1265.00,13,34,47.00
12/06/2005,04:41,1265.00,1265.25,1265.00,1265.25,15,11,26.00
12/06/2005,04:42,1265.25,1265.25,1265.25,1265.25,33,0,33.00
12/06/2005,04:43,1265.00,1265.25,1265.00,1265.25,25,20,45.00
12/06/2005,04:44,1265.25,1265.25,1265.00,1265.00,13,2,15.00
12/06/2005,04:45,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,04:46,1265.25,1265.25,1265.25,1265.25,58,0,58.00
12/06/2005,04:47,1265.25,1265.25,1265.00,1265.25,38,15,53.00
12/06/2005,04:48,1265.25,1265.50,1265.25,1265.25,19,9,28.00
12/06/2005,04:49,1265.25,1265.25,1265.25,1265.25,0,62,62.00
12/06/2005,04:50,1265.25,1265.50,1265.25,1265.50,83,5,88.00
12/06/2005,04:51,1265.50,1265.50,1265.25,1265.25,15,74,89.00
12/06/2005,04:52,1265.25,1265.50,1265.25,1265.25,14,51,65.00
12/06/2005,04:53,1265.25,1265.25,1265.25,1265.25,0,43,43.00
12/06/2005,04:54,1265.00,1265.25,1265.00,1265.00,13,135,148.00
12/06/2005,04:55,1265.00,1265.00,1265.00,1265.00,0,21,21.00
12/06/2005,04:56,1265.00,1265.00,1264.75,1264.75,0,21,21.00
12/06/2005,04:57,1265.00,1265.00,1265.00,1265.00,15,0,15.00
12/06/2005,04:58,1264.75,1265.00,1264.75,1265.00,1,10,11.00
12/06/2005,05:00,1265.00,1265.00,1264.75,1265.00,79,10,89.00
12/06/2005,05:01,1265.00,1265.00,1265.00,1265.00,48,0,48.00
12/06/2005,05:02,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/06/2005,05:03,1264.75,1264.75,1264.75,1264.75,0,114,114.00
12/06/2005,05:04,1264.75,1264.75,1264.75,1264.75,0,31,31.00
12/06/2005,05:05,1264.75,1264.75,1264.75,1264.75,0,9,9.00
12/06/2005,05:06,1264.75,1264.75,1264.75,1264.75,0,31,31.00
12/06/2005,05:07,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/06/2005,05:08,1264.75,1264.75,1264.75,1264.75,0,14,14.00
12/06/2005,05:09,1264.75,1264.75,1264.75,1264.75,0,33,33.00
12/06/2005,05:10,1264.75,1264.75,1264.75,1264.75,0,3,3.00
12/06/2005,05:11,1264.75,1264.75,1264.75,1264.75,0,18,18.00
12/06/2005,05:12,1264.75,1264.75,1264.75,1264.75,0,3,3.00
12/06/2005,05:14,1264.75,1264.75,1264.75,1264.75,0,59,59.00
12/06/2005,05:15,1264.75,1265.00,1264.75,1265.00,8,2,10.00
12/06/2005,05:17,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/06/2005,05:18,1265.00,1265.00,1265.00,1265.00,100,0,100.00
12/06/2005,05:20,1265.00,1265.00,1265.00,1265.00,7,0,7.00
12/06/2005,05:21,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/06/2005,05:22,1265.00,1265.00,1265.00,1265.00,35,0,35.00
12/06/2005,05:23,1265.00,1265.00,1265.00,1265.00,8,0,8.00
12/06/2005,05:26,1264.75,1264.75,1264.75,1264.75,0,17,17.00
12/06/2005,05:28,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/06/2005,05:29,1265.00,1265.00,1265.00,1265.00,48,0,48.00
12/06/2005,05:30,1265.25,1265.25,1265.25,1265.25,14,0,14.00
12/06/2005,05:31,1265.00,1265.25,1265.00,1265.25,13,60,73.00
12/06/2005,05:32,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:33,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:34,1265.00,1265.25,1265.00,1265.25,13,1,14.00
12/06/2005,05:35,1265.00,1265.25,1265.00,1265.25,160,1,161.00
12/06/2005,05:36,1265.50,1265.50,1265.50,1265.50,14,0,14.00
12/06/2005,05:37,1265.25,1265.25,1265.25,1265.25,0,40,40.00
12/06/2005,05:38,1265.25,1265.25,1265.25,1265.25,0,13,13.00
12/06/2005,05:39,1265.00,1265.25,1265.00,1265.25,13,3,16.00
12/06/2005,05:40,1265.00,1265.25,1265.00,1265.25,98,7,105.00
12/06/2005,05:41,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:42,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:43,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:44,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:45,1265.00,1265.25,1265.00,1265.25,13,5,18.00
12/06/2005,05:46,1265.25,1265.25,1265.25,1265.25,20,0,20.00
12/06/2005,05:47,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:48,1265.00,1265.25,1265.00,1265.25,13,3,16.00
12/06/2005,05:49,1265.25,1265.25,1265.25,1265.25,14,0,14.00
12/06/2005,05:50,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:51,1265.00,1265.25,1265.00,1265.25,13,1,14.00
12/06/2005,05:52,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:53,1265.25,1265.25,1265.25,1265.25,33,0,33.00
12/06/2005,05:54,1265.00,1265.25,1265.00,1265.25,14,1,15.00
12/06/2005,05:55,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/06/2005,05:56,1265.25,1265.50,1265.25,1265.50,90,0,90.00
12/06/2005,05:57,1265.25,1265.50,1265.25,1265.50,13,7,20.00
12/06/2005,05:58,1265.25,1265.50,1265.25,1265.50,19,9,28.00
12/06/2005,05:59,1265.25,1265.50,1265.25,1265.50,9,16,25.00
12/06/2005,06:00,1265.25,1265.50,1265.25,1265.50,10,6,16.00
12/06/2005,06:01,1265.50,1265.50,1265.50,1265.50,13,0,13.00
12/06/2005,06:02,1265.50,1265.50,1265.50,1265.50,13,0,13.00
12/06/2005,06:03,1265.50,1265.50,1265.50,1265.50,7,0,7.00
12/06/2005,06:04,1265.25,1265.25,1265.25,1265.25,0,6,6.00
12/06/2005,06:05,1265.25,1265.25,1265.25,1265.25,0,31,31.00
12/06/2005,06:06,1265.25,1265.25,1265.25,1265.25,0,6,6.00
12/06/2005,06:07,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/06/2005,06:08,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/06/2005,06:10,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/06/2005,06:11,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/06/2005,06:12,1265.25,1265.25,1265.25,1265.25,15,0,15.00
12/06/2005,06:13,1265.50,1265.50,1265.25,1265.25,2,5,7.00
12/06/2005,06:16,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,06:18,1265.50,1265.50,1265.50,1265.50,246,0,246.00
12/06/2005,06:19,1265.75,1265.75,1265.50,1265.50,76,1,77.00
12/06/2005,06:20,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/06/2005,06:21,1265.75,1265.75,1265.75,1265.75,234,0,234.00
12/06/2005,06:22,1265.75,1266.00,1265.75,1265.75,65,45,110.00
12/06/2005,06:23,1266.00,1266.00,1265.75,1265.75,34,1,35.00
12/06/2005,06:24,1265.75,1266.00,1265.75,1266.00,420,2,422.00
12/06/2005,06:25,1266.00,1266.25,1265.75,1266.25,281,58,339.00
12/06/2005,06:26,1266.00,1266.00,1266.00,1266.00,0,47,47.00
12/06/2005,06:27,1265.75,1265.75,1265.75,1265.75,0,127,127.00
12/06/2005,06:28,1265.75,1265.75,1265.50,1265.50,0,298,298.00
12/06/2005,06:29,1265.50,1265.50,1265.25,1265.25,0,186,186.00
12/06/2005,06:30,1265.25,1265.25,1265.00,1265.25,26,6,32.00
12/06/2005,06:31,1265.50,1265.50,1265.25,1265.25,1,2,3.00
12/06/2005,06:32,1265.50,1265.50,1265.25,1265.25,4,1,5.00
12/06/2005,06:33,1265.25,1265.25,1265.25,1265.25,0,28,28.00
12/06/2005,06:34,1265.25,1265.25,1265.25,1265.25,0,40,40.00
12/06/2005,06:35,1265.25,1265.50,1265.25,1265.25,4,57,61.00
12/06/2005,06:36,1265.00,1265.00,1265.00,1265.00,0,4,4.00
12/06/2005,06:37,1265.00,1265.00,1265.00,1265.00,0,203,203.00
12/06/2005,06:38,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/06/2005,06:40,1265.25,1265.25,1265.25,1265.25,104,0,104.00
12/06/2005,06:41,1265.25,1265.25,1265.25,1265.25,46,0,46.00
12/06/2005,06:42,1265.25,1265.25,1265.25,1265.25,27,0,27.00
12/06/2005,06:43,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/06/2005,06:46,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/06/2005,06:47,1265.50,1265.50,1265.50,1265.50,51,0,51.00
12/06/2005,06:48,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,06:50,1265.50,1265.50,1265.50,1265.50,106,0,106.00
12/06/2005,06:51,1265.50,1265.50,1265.25,1265.25,1,1,2.00
12/06/2005,06:52,1265.50,1265.50,1265.25,1265.25,115,1,116.00
12/06/2005,06:53,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/06/2005,06:54,1265.50,1265.50,1265.25,1265.50,25,9,34.00
12/06/2005,06:55,1265.50,1265.50,1265.25,1265.50,23,1,24.00
12/06/2005,06:56,1265.50,1265.50,1265.50,1265.50,43,0,43.00
12/06/2005,06:57,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,06:58,1265.50,1265.50,1265.50,1265.50,114,0,114.00
12/06/2005,06:59,1265.50,1265.75,1265.50,1265.75,3,0,3.00
12/06/2005,07:00,1265.75,1265.75,1265.50,1265.50,2,1,3.00
12/06/2005,07:01,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/06/2005,07:02,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,07:03,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/06/2005,07:04,1265.75,1265.75,1265.50,1265.50,1,1,2.00
12/06/2005,07:05,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,07:06,1265.75,1265.75,1265.50,1265.50,1,2,3.00
12/06/2005,07:07,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,07:08,1265.50,1265.75,1265.50,1265.75,1,1,2.00
12/06/2005,07:10,1265.75,1265.75,1265.50,1265.50,1,14,15.00
12/06/2005,07:11,1265.50,1265.50,1265.50,1265.50,0,177,177.00
12/06/2005,07:12,1265.50,1265.50,1265.50,1265.50,0,11,11.00
12/06/2005,07:14,1265.25,1265.25,1265.25,1265.25,0,7,7.00
12/06/2005,07:15,1265.25,1265.25,1265.25,1265.25,0,40,40.00
12/06/2005,07:16,1265.25,1265.50,1265.25,1265.50,2,2,4.00
12/06/2005,07:17,1265.25,1265.50,1265.25,1265.50,160,1,161.00
12/06/2005,07:18,1265.50,1265.75,1265.50,1265.75,19,0,19.00
12/06/2005,07:19,1265.75,1265.75,1265.75,1265.75,35,0,35.00
12/06/2005,07:20,1265.75,1265.75,1265.50,1265.50,1,6,7.00
12/06/2005,07:21,1265.75,1265.75,1265.50,1265.75,3,2,5.00
12/06/2005,07:22,1265.75,1265.75,1265.50,1265.75,163,1,164.00
12/06/2005,07:23,1265.75,1266.00,1265.75,1265.75,35,26,61.00
12/06/2005,07:24,1265.75,1266.00,1265.75,1265.75,151,114,265.00
12/06/2005,07:25,1265.75,1265.75,1265.75,1265.75,0,141,141.00
12/06/2005,07:26,1265.75,1265.75,1265.75,1265.75,0,8,8.00
12/06/2005,07:27,1265.75,1265.75,1265.75,1265.75,0,52,52.00
12/06/2005,07:28,1265.75,1265.75,1265.50,1265.75,40,26,66.00
12/06/2005,07:29,1265.75,1265.75,1265.75,1265.75,44,0,44.00
12/06/2005,07:30,1265.50,1265.75,1265.50,1265.50,119,6,125.00
12/06/2005,07:31,1265.75,1266.50,1265.50,1266.25,997,411,1408.00
12/06/2005,07:32,1266.25,1266.75,1266.25,1266.50,1090,1410,2500.00
12/06/2005,07:33,1266.75,1266.75,1266.50,1266.75,351,64,415.00
12/06/2005,07:34,1266.50,1266.75,1266.50,1266.50,37,117,154.00
12/06/2005,07:35,1266.50,1266.75,1266.50,1266.50,4,5,9.00
12/06/2005,07:36,1266.50,1267.25,1266.50,1267.00,829,187,1016.00
12/06/2005,07:37,1266.75,1267.00,1266.75,1266.75,53,374,427.00
12/06/2005,07:38,1266.75,1267.25,1266.75,1267.00,590,84,674.00
12/06/2005,07:39,1267.25,1267.75,1267.00,1267.75,1942,576,2518.00
12/06/2005,07:40,1267.75,1268.00,1267.25,1267.25,897,423,1320.00
12/06/2005,07:41,1267.25,1267.75,1267.25,1267.75,95,377,472.00
12/06/2005,07:42,1267.50,1267.75,1267.50,1267.50,457,269,726.00
12/06/2005,07:43,1267.75,1268.00,1267.50,1267.50,383,161,544.00
12/06/2005,07:44,1267.50,1267.75,1267.50,1267.50,20,19,39.00
12/06/2005,07:45,1267.50,1267.75,1267.50,1267.75,195,17,212.00
12/06/2005,07:46,1267.75,1267.75,1267.25,1267.50,145,136,281.00
12/06/2005,07:47,1267.50,1267.75,1267.50,1267.50,22,49,71.00
12/06/2005,07:48,1267.50,1267.75,1267.50,1267.50,1,65,66.00
12/06/2005,07:49,1267.50,1267.75,1267.50,1267.50,2,148,150.00
12/06/2005,07:50,1267.25,1267.50,1267.25,1267.50,1,11,12.00
12/06/2005,07:51,1267.25,1267.50,1267.25,1267.50,26,30,56.00
12/06/2005,07:52,1267.50,1267.50,1267.25,1267.25,5,5,10.00
12/06/2005,07:53,1267.25,1267.25,1267.25,1267.25,0,32,32.00
12/06/2005,07:54,1267.25,1267.50,1267.25,1267.25,1,6,7.00
12/06/2005,07:55,1267.50,1267.50,1267.25,1267.25,2,2,4.00
12/06/2005,07:56,1267.25,1267.75,1267.25,1267.75,791,28,819.00
12/06/2005,07:57,1267.75,1268.00,1267.50,1267.75,81,94,175.00
12/06/2005,07:58,1267.75,1267.75,1267.50,1267.75,100,59,159.00
12/06/2005,07:59,1267.75,1267.75,1267.50,1267.75,353,77,430.00
12/06/2005,08:00,1267.50,1267.75,1267.50,1267.50,1,38,39.00
12/06/2005,08:01,1267.75,1267.75,1267.50,1267.75,374,10,384.00
12/06/2005,08:02,1267.75,1268.00,1267.75,1268.00,101,0,101.00
12/06/2005,08:03,1267.75,1267.75,1267.50,1267.75,11,205,216.00
12/06/2005,08:04,1267.75,1268.00,1267.75,1267.75,61,4,65.00
12/06/2005,08:05,1268.00,1268.00,1267.75,1267.75,1,39,40.00
12/06/2005,08:06,1268.00,1268.50,1267.75,1268.25,1558,496,2054.00
12/06/2005,08:07,1268.25,1268.50,1268.00,1268.25,565,98,663.00
12/06/2005,08:08,1268.25,1268.50,1268.25,1268.50,855,125,980.00
12/06/2005,08:09,1268.25,1268.50,1268.25,1268.25,5,67,72.00
12/06/2005,08:10,1268.25,1268.50,1268.00,1268.00,68,180,248.00
12/06/2005,08:11,1268.00,1268.50,1268.00,1268.50,322,41,363.00
12/06/2005,08:12,1268.50,1268.75,1268.25,1268.50,415,180,595.00
12/06/2005,08:13,1268.75,1268.75,1268.50,1268.75,452,43,495.00
12/06/2005,08:14,1268.75,1268.75,1268.50,1268.50,25,56,81.00
12/06/2005,08:15,1268.50,1268.75,1268.50,1268.75,455,66,521.00
12/06/2005,08:16,1268.75,1268.75,1268.50,1268.50,87,11,98.00
12/06/2005,08:17,1268.75,1268.75,1268.50,1268.50,30,6,36.00
12/06/2005,08:18,1268.50,1268.75,1268.25,1268.25,1141,1150,2291.00
12/06/2005,08:19,1268.25,1268.50,1268.00,1268.25,52,271,323.00
12/06/2005,08:20,1268.50,1268.50,1268.25,1268.25,29,155,184.00
12/06/2005,08:21,1268.25,1268.50,1268.25,1268.50,17,6,23.00
12/06/2005,08:22,1268.50,1268.50,1268.25,1268.25,5,26,31.00
12/06/2005,08:23,1268.25,1268.50,1268.25,1268.25,2,367,369.00
12/06/2005,08:24,1268.00,1268.25,1268.00,1268.00,17,37,54.00
12/06/2005,08:25,1268.00,1268.25,1268.00,1268.25,8,124,132.00
12/06/2005,08:26,1268.00,1268.50,1268.00,1268.00,638,511,1149.00
12/06/2005,08:27,1268.25,1268.25,1267.75,1268.00,109,352,461.00
12/06/2005,08:28,1267.75,1268.00,1267.75,1267.75,137,1009,1146.00
12/06/2005,08:29,1267.75,1268.00,1267.75,1267.75,39,146,185.00
12/06/2005,08:30,1267.75,1268.00,1267.50,1267.75,30,491,521.00
12/06/2005,08:31,1267.50,1268.00,1267.50,1268.00,3739,1414,5153.00
12/06/2005,08:32,1267.75,1268.00,1267.75,1267.75,2009,320,2329.00
12/06/2005,08:33,1268.00,1268.50,1267.75,1268.25,1857,1324,3181.00
12/06/2005,08:34,1268.25,1268.25,1268.00,1268.25,794,1818,2612.00
12/06/2005,08:35,1268.00,1268.50,1268.00,1268.50,900,935,1835.00
12/06/2005,08:36,1268.25,1268.50,1268.00,1268.50,1521,773,2294.00
12/06/2005,08:37,1268.25,1268.75,1268.25,1268.50,3049,1459,4508.00
12/06/2005,08:38,1268.50,1268.50,1268.00,1268.00,1324,1622,2946.00
12/06/2005,08:39,1268.25,1268.25,1267.75,1267.75,1020,1463,2483.00
12/06/2005,08:40,1268.00,1268.00,1267.50,1267.50,332,1324,1656.00
12/06/2005,08:41,1267.50,1268.00,1267.25,1267.75,1976,2707,4683.00
12/06/2005,08:42,1267.75,1268.25,1267.50,1268.25,1304,102,1406.00
12/06/2005,08:43,1268.00,1268.25,1267.75,1267.75,1261,763,2024.00
12/06/2005,08:44,1268.00,1268.25,1267.50,1267.75,748,945,1693.00
12/06/2005,08:45,1267.75,1267.75,1267.25,1267.50,2087,2545,4632.00
12/06/2005,08:46,1267.25,1267.50,1266.75,1267.00,300,3056,3356.00
12/06/2005,08:47,1267.00,1267.00,1266.50,1266.50,1051,942,1993.00
12/06/2005,08:48,1266.50,1267.00,1266.50,1266.75,799,963,1762.00
12/06/2005,08:49,1266.75,1267.00,1266.50,1266.50,423,611,1034.00
12/06/2005,08:50,1266.75,1266.75,1266.00,1266.25,1034,2692,3726.00
12/06/2005,08:51,1266.00,1266.75,1266.00,1266.50,1628,555,2183.00
12/06/2005,08:52,1266.50,1267.00,1266.50,1266.75,748,787,1535.00
12/06/2005,08:53,1266.75,1266.75,1266.50,1266.75,317,74,391.00
12/06/2005,08:54,1266.75,1266.75,1266.25,1266.75,590,2815,3405.00
12/06/2005,08:55,1266.75,1267.00,1266.50,1266.50,809,708,1517.00
12/06/2005,08:56,1266.50,1266.75,1266.25,1266.50,495,778,1273.00
12/06/2005,08:57,1266.75,1267.00,1266.50,1267.00,637,83,720.00
12/06/2005,08:58,1266.75,1267.00,1266.50,1266.75,139,351,490.00
12/06/2005,08:59,1266.50,1267.00,1266.50,1266.75,326,440,766.00
12/06/2005,09:00,1266.75,1267.25,1266.75,1267.25,656,488,1144.00
12/06/2005,09:01,1267.00,1267.25,1266.25,1266.75,1165,2593,3758.00
12/06/2005,09:02,1266.75,1267.00,1266.25,1266.25,1327,2074,3401.00
12/06/2005,09:03,1266.25,1266.50,1265.50,1265.50,1394,3529,4923.00
12/06/2005,09:04,1265.50,1266.00,1265.25,1266.00,1925,1678,3603.00
12/06/2005,09:05,1266.00,1266.25,1265.75,1266.00,790,174,964.00
12/06/2005,09:06,1266.00,1266.50,1266.00,1266.50,839,559,1398.00
12/06/2005,09:07,1266.25,1267.00,1266.25,1266.50,1989,1283,3272.00
12/06/2005,09:08,1266.50,1267.00,1266.25,1266.50,1123,935,2058.00
12/06/2005,09:09,1266.50,1267.25,1266.50,1267.00,1188,392,1580.00
12/06/2005,09:10,1267.00,1267.25,1266.75,1267.00,647,445,1092.00
12/06/2005,09:11,1266.75,1267.00,1266.50,1266.50,277,980,1257.00
12/06/2005,09:12,1266.50,1267.00,1266.50,1266.75,537,182,719.00
12/06/2005,09:13,1266.75,1267.00,1266.50,1267.00,163,525,688.00
12/06/2005,09:14,1266.75,1267.25,1266.75,1267.00,796,775,1571.00
12/06/2005,09:15,1267.00,1267.00,1266.25,1266.50,505,1142,1647.00
12/06/2005,09:16,1266.50,1266.75,1266.50,1266.75,301,176,477.00
12/06/2005,09:17,1266.50,1267.00,1266.50,1267.00,440,8,448.00
12/06/2005,09:18,1266.75,1267.00,1266.25,1266.50,557,1278,1835.00
12/06/2005,09:19,1266.50,1266.75,1266.50,1266.75,354,326,680.00
12/06/2005,09:20,1266.75,1267.50,1266.50,1267.50,2495,871,3366.00
12/06/2005,09:21,1267.50,1268.25,1267.25,1268.00,5604,2050,7654.00
12/06/2005,09:22,1268.25,1269.25,1268.00,1268.50,9303,2497,11800.00
12/06/2005,09:23,1268.50,1269.25,1268.50,1268.75,3341,310,3651.00
12/06/2005,09:24,1269.00,1269.50,1268.75,1269.25,1827,106,1933.00
12/06/2005,09:25,1269.50,1270.00,1269.00,1269.75,6450,3058,9508.00
12/06/2005,09:26,1269.75,1269.75,1269.25,1269.50,3674,2301,5975.00
12/06/2005,09:27,1269.75,1269.75,1269.25,1269.50,871,1925,2796.00
12/06/2005,09:28,1269.50,1270.25,1269.50,1270.00,6077,2744,8821.00
12/06/2005,09:29,1270.00,1270.75,1269.75,1270.25,5512,2602,8114.00
12/06/2005,09:30,1270.25,1270.50,1270.00,1270.00,914,2108,3022.00
12/06/2005,09:31,1270.00,1270.50,1270.00,1270.00,1070,2011,3081.00
12/06/2005,09:32,1270.00,1270.25,1269.75,1269.75,508,2536,3044.00
12/06/2005,09:33,1269.75,1270.00,1269.75,1269.75,115,641,756.00
12/06/2005,09:34,1269.75,1270.25,1269.75,1270.00,1992,810,2802.00
12/06/2005,09:35,1269.75,1270.00,1269.75,1270.00,2092,314,2406.00
12/06/2005,09:36,1270.00,1270.50,1269.75,1269.75,1903,1818,3721.00
12/06/2005,09:37,1269.75,1270.00,1269.50,1269.50,43,778,821.00
12/06/2005,09:38,1269.75,1269.75,1269.25,1269.50,2157,1207,3364.00
12/06/2005,09:39,1269.50,1269.75,1269.25,1269.50,336,656,992.00
12/06/2005,09:40,1269.50,1269.50,1269.25,1269.50,129,350,479.00
12/06/2005,09:41,1269.50,1269.75,1269.25,1269.75,548,89,637.00
12/06/2005,09:42,1269.50,1270.00,1269.25,1269.25,636,1173,1809.00
12/06/2005,09:43,1269.50,1269.50,1269.00,1269.25,1703,1569,3272.00
12/06/2005,09:44,1269.25,1269.50,1269.00,1269.00,92,801,893.00
12/06/2005,09:45,1269.00,1269.50,1269.00,1269.25,687,239,926.00
12/06/2005,09:46,1269.25,1269.50,1269.00,1269.25,93,501,594.00
12/06/2005,09:47,1269.25,1269.50,1269.00,1269.25,608,313,921.00
12/06/2005,09:48,1269.25,1269.25,1269.00,1269.00,383,1122,1505.00
12/06/2005,09:49,1269.00,1269.50,1269.00,1269.25,449,110,559.00
12/06/2005,09:50,1269.25,1270.00,1269.25,1269.50,2749,812,3561.00
12/06/2005,09:51,1269.50,1269.50,1269.25,1269.50,914,402,1316.00
12/06/2005,09:52,1269.50,1269.75,1269.00,1269.00,335,1271,1606.00
12/06/2005,09:53,1269.00,1269.00,1268.50,1269.00,1061,2141,3202.00
12/06/2005,09:54,1269.00,1269.25,1269.00,1269.00,770,279,1049.00
12/06/2005,09:55,1269.25,1269.50,1269.00,1269.50,761,1099,1860.00
12/06/2005,09:56,1269.50,1269.50,1269.25,1269.25,57,946,1003.00
12/06/2005,09:57,1269.25,1269.50,1269.00,1269.00,419,735,1154.00
12/06/2005,09:58,1269.00,1269.25,1268.75,1269.25,1303,985,2288.00
12/06/2005,09:59,1269.25,1269.50,1269.25,1269.50,1572,402,1974.00
12/06/2005,10:00,1269.50,1270.25,1269.50,1270.00,3619,436,4055.00
12/06/2005,10:01,1270.00,1270.50,1270.00,1270.25,2365,820,3185.00
12/06/2005,10:02,1270.25,1270.25,1269.75,1269.75,1626,1893,3519.00
12/06/2005,10:03,1269.75,1270.00,1269.75,1269.75,132,488,620.00
12/06/2005,10:04,1270.00,1270.00,1269.50,1269.50,466,286,752.00
12/06/2005,10:05,1269.50,1269.75,1269.50,1269.50,791,35,826.00
12/06/2005,10:06,1269.75,1269.75,1269.50,1269.50,19,14,33.00
12/06/2005,10:07,1269.50,1270.00,1269.50,1270.00,296,23,319.00
12/06/2005,10:08,1269.75,1270.00,1269.50,1269.75,270,127,397.00
12/06/2005,10:09,1269.75,1269.75,1269.25,1269.25,220,1242,1462.00
12/06/2005,10:10,1269.25,1269.25,1268.75,1268.75,173,2487,2660.00
12/06/2005,10:11,1268.75,1269.00,1268.25,1268.75,2119,2631,4750.00
12/06/2005,10:12,1268.75,1268.75,1268.00,1268.25,138,1796,1934.00
12/06/2005,10:13,1268.00,1268.25,1267.75,1268.00,1287,3839,5126.00
12/06/2005,10:14,1267.75,1268.00,1267.25,1267.50,1910,4165,6075.00
12/06/2005,10:15,1267.75,1268.00,1267.50,1267.75,1118,535,1653.00
12/06/2005,10:16,1268.00,1268.00,1267.75,1268.00,69,2558,2627.00
12/06/2005,10:17,1267.75,1268.50,1267.75,1268.00,2364,2077,4441.00
12/06/2005,10:18,1268.25,1268.25,1268.00,1268.00,726,32,758.00
12/06/2005,10:19,1268.00,1268.25,1267.75,1268.25,570,974,1544.00
12/06/2005,10:20,1268.25,1268.25,1267.75,1267.75,496,456,952.00
12/06/2005,10:21,1267.75,1268.00,1267.50,1267.75,980,1073,2053.00
12/06/2005,10:22,1267.75,1268.25,1267.75,1268.00,1092,333,1425.00
12/06/2005,10:23,1267.75,1268.25,1267.75,1268.25,1185,19,1204.00
12/06/2005,10:24,1268.25,1268.50,1268.00,1268.00,1003,973,1976.00
12/06/2005,10:25,1268.25,1268.25,1267.75,1268.00,465,1363,1828.00
12/06/2005,10:26,1268.25,1268.25,1268.00,1268.00,438,25,463.00
12/06/2005,10:27,1268.25,1268.50,1268.00,1268.25,1056,15,1071.00
12/06/2005,10:28,1268.25,1269.25,1268.25,1268.75,2383,1199,3582.00
12/06/2005,10:29,1269.00,1269.00,1268.50,1268.50,284,389,673.00
12/06/2005,10:30,1268.50,1268.75,1268.50,1268.75,387,108,495.00
12/06/2005,10:31,1268.75,1269.25,1268.50,1269.25,1131,55,1186.00
12/06/2005,10:32,1269.00,1269.25,1268.50,1268.50,33,1472,1505.00
12/06/2005,10:33,1268.50,1269.00,1268.50,1269.00,1003,103,1106.00
12/06/2005,10:34,1269.00,1270.00,1268.75,1269.50,5593,1429,7022.00
12/06/2005,10:35,1269.75,1270.25,1269.75,1269.75,2152,2622,4774.00
12/06/2005,10:36,1269.75,1270.00,1269.50,1269.75,759,640,1399.00
12/06/2005,10:37,1269.75,1269.75,1269.50,1269.50,73,660,733.00
12/06/2005,10:38,1269.50,1269.75,1269.25,1269.50,851,776,1627.00
12/06/2005,10:39,1269.50,1269.75,1269.50,1269.50,13,1012,1025.00
12/06/2005,10:40,1269.50,1269.75,1269.50,1269.75,1246,333,1579.00
12/06/2005,10:41,1269.75,1269.75,1269.50,1269.50,424,76,500.00
12/06/2005,10:42,1269.50,1269.75,1269.50,1269.50,4,507,511.00
12/06/2005,10:43,1269.50,1269.50,1269.25,1269.25,316,155,471.00
12/06/2005,10:44,1269.25,1269.50,1269.00,1269.25,311,977,1288.00
12/06/2005,10:45,1269.25,1269.75,1269.25,1269.75,981,129,1110.00
12/06/2005,10:46,1269.50,1270.25,1269.50,1270.00,2146,544,2690.00
12/06/2005,10:47,1270.00,1270.50,1270.00,1270.00,989,1092,2081.00
12/06/2005,10:48,1270.00,1270.25,1270.00,1270.00,39,23,62.00
12/06/2005,10:49,1270.00,1270.50,1270.00,1270.25,504,491,995.00
12/06/2005,10:50,1270.00,1270.50,1270.00,1270.25,687,549,1236.00
12/06/2005,10:51,1270.25,1271.00,1270.25,1271.00,3665,1719,5384.00
12/06/2005,10:52,1270.75,1271.00,1270.50,1270.75,661,2229,2890.00
12/06/2005,10:53,1270.50,1270.75,1270.50,1270.50,1113,2560,3673.00
12/06/2005,10:54,1270.75,1271.00,1270.50,1270.75,326,318,644.00
12/06/2005,10:55,1270.75,1271.25,1270.50,1270.75,2989,2671,5660.00
12/06/2005,10:56,1270.50,1270.75,1270.25,1270.25,154,772,926.00
12/06/2005,10:57,1270.25,1270.50,1270.00,1270.00,47,2296,2343.00
12/06/2005,10:58,1270.00,1270.25,1269.75,1270.00,690,332,1022.00
12/06/2005,10:59,1270.00,1270.25,1270.00,1270.25,1277,329,1606.00
12/06/2005,11:00,1270.00,1270.50,1269.75,1270.25,1485,688,2173.00
12/06/2005,11:01,1270.25,1270.50,1270.00,1270.25,288,286,574.00
12/06/2005,11:02,1270.00,1270.25,1270.00,1270.00,503,203,706.00
12/06/2005,11:03,1270.00,1270.50,1270.00,1270.25,456,243,699.00
12/06/2005,11:04,1270.25,1270.75,1270.25,1270.50,1661,167,1828.00
12/06/2005,11:05,1270.50,1271.00,1270.50,1270.75,1440,955,2395.00
12/06/2005,11:06,1270.75,1271.00,1270.25,1270.25,447,1043,1490.00
12/06/2005,11:07,1270.25,1270.75,1270.25,1270.50,1046,568,1614.00
12/06/2005,11:08,1270.75,1271.00,1270.50,1270.75,273,369,642.00
12/06/2005,11:09,1270.75,1271.00,1270.50,1270.75,285,179,464.00
12/06/2005,11:10,1270.75,1271.75,1270.75,1271.50,5915,1471,7386.00
12/06/2005,11:11,1271.25,1272.25,1271.25,1272.00,7301,2781,10082.00
12/06/2005,11:12,1272.25,1272.75,1272.00,1272.25,6741,4357,11098.00
12/06/2005,11:13,1272.25,1272.75,1272.25,1272.50,2307,1653,3960.00
12/06/2005,11:14,1272.75,1272.75,1272.25,1272.25,441,2172,2613.00
12/06/2005,11:15,1272.25,1272.50,1272.25,1272.25,92,430,522.00
12/06/2005,11:16,1272.50,1272.75,1272.25,1272.25,1336,892,2228.00
12/06/2005,11:17,1272.50,1272.50,1272.00,1272.00,192,1140,1332.00
12/06/2005,11:18,1272.00,1272.50,1272.00,1272.25,2000,465,2465.00
12/06/2005,11:19,1272.50,1273.00,1272.25,1272.75,4286,1421,5707.00
12/06/2005,11:20,1272.75,1273.75,1272.75,1273.50,10344,4544,14888.00
12/06/2005,11:21,1273.50,1274.00,1273.25,1273.50,4981,2051,7032.00
12/06/2005,11:22,1273.75,1274.00,1273.50,1273.75,1747,573,2320.00
12/06/2005,11:23,1273.75,1273.75,1273.50,1273.50,461,1157,1618.00
12/06/2005,11:24,1273.50,1273.75,1273.25,1273.50,2008,1851,3859.00
12/06/2005,11:25,1273.75,1274.00,1273.50,1274.00,2455,85,2540.00
12/06/2005,11:26,1273.75,1274.50,1273.75,1274.25,6395,3752,10147.00
12/06/2005,11:27,1274.00,1274.25,1273.75,1273.75,78,1069,1147.00
12/06/2005,11:28,1274.00,1274.00,1273.50,1273.75,1809,1239,3048.00
12/06/2005,11:29,1273.75,1274.00,1273.50,1273.50,49,431,480.00
12/06/2005,11:30,1273.50,1274.00,1273.50,1273.75,1383,114,1497.00
12/06/2005,11:31,1274.00,1274.00,1273.25,1273.50,505,1862,2367.00
12/06/2005,11:32,1273.50,1273.50,1273.00,1273.50,491,672,1163.00
12/06/2005,11:33,1273.50,1273.50,1273.00,1273.00,37,996,1033.00
12/06/2005,11:34,1273.00,1273.25,1273.00,1273.00,106,481,587.00
12/06/2005,11:35,1273.00,1273.25,1273.00,1273.00,103,287,390.00
12/06/2005,11:36,1273.00,1273.50,1273.00,1273.25,1618,932,2550.00
12/06/2005,11:37,1273.25,1273.50,1273.25,1273.25,63,320,383.00
12/06/2005,11:38,1273.25,1273.75,1273.25,1273.50,4052,1698,5750.00
12/06/2005,11:39,1273.50,1273.50,1273.25,1273.50,461,25,486.00
12/06/2005,11:40,1273.50,1273.50,1273.00,1273.25,14,650,664.00
12/06/2005,11:41,1273.25,1273.25,1273.00,1273.25,75,46,121.00
12/06/2005,11:42,1273.25,1273.25,1273.00,1273.00,112,1820,1932.00
12/06/2005,11:43,1273.00,1273.25,1273.00,1273.25,22,132,154.00
12/06/2005,11:44,1273.25,1273.50,1273.25,1273.50,1946,184,2130.00
12/06/2005,11:45,1273.25,1273.50,1273.00,1273.25,389,394,783.00
12/06/2005,11:46,1273.25,1273.25,1273.00,1273.00,60,15,75.00
12/06/2005,11:47,1273.00,1273.25,1273.00,1273.00,54,52,106.00
12/06/2005,11:48,1273.00,1273.00,1272.75,1273.00,148,829,977.00
12/06/2005,11:49,1273.00,1273.25,1273.00,1273.00,881,914,1795.00
12/06/2005,11:50,1273.00,1273.25,1273.00,1273.00,10,144,154.00
12/06/2005,11:51,1273.25,1273.25,1273.00,1273.25,1221,63,1284.00
12/06/2005,11:52,1273.00,1273.25,1273.00,1273.00,8,410,418.00
12/06/2005,11:53,1273.00,1273.25,1273.00,1273.00,242,127,369.00
12/06/2005,11:54,1273.00,1273.25,1273.00,1273.00,64,347,411.00
12/06/2005,11:55,1273.00,1273.25,1273.00,1273.00,26,662,688.00
12/06/2005,11:56,1273.00,1273.25,1272.75,1273.00,166,382,548.00
12/06/2005,11:57,1273.00,1273.25,1272.50,1272.75,173,1465,1638.00
12/06/2005,11:58,1272.75,1273.00,1272.50,1273.00,241,376,617.00
12/06/2005,11:59,1272.75,1272.75,1272.50,1272.50,44,152,196.00
12/06/2005,12:00,1272.50,1272.75,1272.25,1272.50,65,1255,1320.00
12/06/2005,12:01,1272.50,1272.75,1272.25,1272.50,1112,579,1691.00
12/06/2005,12:02,1272.50,1272.50,1272.25,1272.50,159,39,198.00
12/06/2005,12:03,1272.25,1272.50,1272.00,1272.25,361,1286,1647.00
12/06/2005,12:04,1272.00,1272.50,1272.00,1272.25,458,274,732.00
12/06/2005,12:05,1272.25,1272.50,1272.25,1272.25,22,14,36.00
12/06/2005,12:06,1272.50,1272.75,1272.25,1272.75,399,31,430.00
12/06/2005,12:07,1272.75,1272.75,1272.50,1272.75,292,9,301.00
12/06/2005,12:08,1272.50,1272.75,1272.50,1272.50,88,179,267.00
12/06/2005,12:09,1272.75,1272.75,1272.50,1272.50,509,34,543.00
12/06/2005,12:10,1272.75,1272.75,1272.50,1272.75,216,3,219.00
12/06/2005,12:11,1272.75,1272.75,1272.50,1272.50,17,143,160.00
12/06/2005,12:12,1272.50,1273.25,1272.50,1273.00,1474,14,1488.00
12/06/2005,12:13,1273.00,1273.25,1272.75,1272.75,259,855,1114.00
12/06/2005,12:14,1272.75,1273.00,1272.75,1272.75,162,262,424.00
12/06/2005,12:15,1272.75,1273.00,1272.50,1272.75,117,319,436.00
12/06/2005,12:16,1272.75,1272.75,1272.50,1272.50,24,142,166.00
12/06/2005,12:17,1272.75,1272.75,1272.50,1272.75,376,10,386.00
12/06/2005,12:18,1272.75,1273.00,1272.50,1272.75,156,204,360.00
12/06/2005,12:19,1272.75,1273.00,1272.50,1272.75,136,345,481.00
12/06/2005,12:20,1272.75,1273.25,1272.75,1272.75,1482,137,1619.00
12/06/2005,12:21,1272.75,1273.00,1272.25,1272.25,407,2406,2813.00
12/06/2005,12:22,1272.25,1272.75,1272.25,1272.50,445,139,584.00
12/06/2005,12:23,1272.50,1272.75,1272.50,1272.50,6,427,433.00
12/06/2005,12:24,1272.50,1272.75,1272.25,1272.50,550,298,848.00
12/06/2005,12:25,1272.50,1273.00,1272.50,1273.00,1148,41,1189.00
12/06/2005,12:26,1273.00,1273.00,1272.75,1273.00,23,19,42.00
12/06/2005,12:27,1272.75,1273.00,1272.75,1272.75,34,595,629.00
12/06/2005,12:28,1272.75,1273.00,1272.50,1272.75,284,429,713.00
12/06/2005,12:29,1272.75,1272.75,1272.50,1272.75,41,78,119.00
12/06/2005,12:30,1272.75,1273.00,1272.50,1273.00,688,15,703.00
12/06/2005,12:31,1273.00,1273.00,1272.75,1273.00,107,30,137.00
12/06/2005,12:32,1273.00,1273.00,1272.75,1272.75,111,8,119.00
12/06/2005,12:33,1273.00,1273.25,1272.75,1273.00,639,58,697.00
12/06/2005,12:34,1273.00,1273.25,1273.00,1273.25,198,29,227.00
12/06/2005,12:35,1273.25,1273.75,1273.00,1273.75,2478,215,2693.00
12/06/2005,12:36,1273.75,1273.75,1273.50,1273.50,101,92,193.00
12/06/2005,12:37,1273.50,1274.00,1273.25,1273.75,1851,1395,3246.00
12/06/2005,12:38,1273.50,1274.00,1273.50,1273.75,974,1401,2375.00
12/06/2005,12:39,1273.75,1274.00,1273.50,1273.75,352,533,885.00
12/06/2005,12:40,1273.75,1274.00,1273.50,1273.50,22,418,440.00
12/06/2005,12:41,1273.75,1274.00,1273.50,1273.50,171,229,400.00
12/06/2005,12:42,1273.50,1273.75,1273.50,1273.50,14,30,44.00
12/06/2005,12:43,1273.50,1273.75,1273.25,1273.50,293,564,857.00
12/06/2005,12:44,1273.50,1273.50,1273.00,1273.00,88,1094,1182.00
12/06/2005,12:45,1273.00,1273.00,1272.50,1272.75,269,1226,1495.00
12/06/2005,12:46,1272.50,1273.00,1272.50,1272.75,534,458,992.00
12/06/2005,12:47,1272.75,1273.00,1272.75,1272.75,90,85,175.00
12/06/2005,12:48,1272.75,1273.00,1272.75,1273.00,21,111,132.00
12/06/2005,12:49,1273.00,1273.25,1272.75,1273.00,502,157,659.00
12/06/2005,12:50,1273.00,1273.25,1273.00,1273.00,106,159,265.00
12/06/2005,12:51,1273.00,1273.25,1272.75,1273.25,180,300,480.00
12/06/2005,12:52,1273.25,1273.25,1273.00,1273.25,97,79,176.00
12/06/2005,12:53,1273.25,1273.25,1273.00,1273.25,12,138,150.00
12/06/2005,12:54,1273.00,1273.25,1273.00,1273.25,74,52,126.00
12/06/2005,12:55,1273.00,1273.25,1273.00,1273.00,51,266,317.00
12/06/2005,12:56,1273.25,1273.25,1272.75,1272.75,662,884,1546.00
12/06/2005,12:57,1273.00,1273.00,1272.75,1272.75,65,143,208.00
12/06/2005,12:58,1272.75,1273.25,1272.75,1272.75,584,666,1250.00
12/06/2005,12:59,1272.75,1273.25,1272.75,1273.25,293,32,325.00
12/06/2005,13:00,1273.00,1273.50,1273.00,1273.50,908,14,922.00
12/06/2005,13:01,1273.50,1273.75,1273.25,1273.50,770,630,1400.00
12/06/2005,13:02,1273.50,1273.50,1273.25,1273.50,181,871,1052.00
12/06/2005,13:03,1273.50,1273.50,1272.75,1273.00,313,1047,1360.00
12/06/2005,13:04,1272.75,1273.00,1272.50,1272.50,23,1370,1393.00
12/06/2005,13:05,1272.50,1273.00,1272.50,1272.50,305,296,601.00
12/06/2005,13:06,1272.50,1273.00,1272.50,1272.75,168,473,641.00
12/06/2005,13:07,1272.75,1273.00,1272.75,1272.75,127,118,245.00
12/06/2005,13:08,1273.00,1273.25,1272.75,1273.00,504,93,597.00
12/06/2005,13:09,1273.00,1273.25,1272.50,1272.50,26,695,721.00
12/06/2005,13:10,1272.75,1272.75,1272.25,1272.25,157,732,889.00
12/06/2005,13:11,1272.25,1272.50,1271.75,1271.75,56,2601,2657.00
12/06/2005,13:12,1271.75,1272.25,1271.75,1272.00,940,41,981.00
12/06/2005,13:13,1272.00,1272.50,1272.00,1272.50,822,202,1024.00
12/06/2005,13:14,1272.50,1272.50,1272.25,1272.50,560,13,573.00
12/06/2005,13:15,1272.50,1272.50,1272.25,1272.25,487,15,502.00
12/06/2005,13:16,1272.50,1272.50,1272.00,1272.25,308,639,947.00
12/06/2005,13:17,1272.25,1272.50,1271.75,1272.25,292,807,1099.00
12/06/2005,13:18,1272.25,1272.75,1272.00,1272.75,1893,354,2247.00
12/06/2005,13:19,1272.75,1272.75,1272.50,1272.75,95,14,109.00
12/06/2005,13:20,1272.75,1273.25,1272.50,1273.00,2140,456,2596.00
12/06/2005,13:21,1273.00,1273.00,1272.50,1272.75,43,350,393.00
12/06/2005,13:22,1272.75,1272.75,1272.50,1272.75,185,54,239.00
12/06/2005,13:23,1272.75,1272.75,1272.50,1272.75,717,11,728.00
12/06/2005,13:24,1272.75,1272.75,1272.50,1272.50,19,101,120.00
12/06/2005,13:25,1272.75,1272.75,1272.50,1272.75,114,14,128.00
12/06/2005,13:26,1272.75,1272.75,1272.50,1272.50,36,11,47.00
12/06/2005,13:27,1272.75,1273.25,1272.50,1272.50,1663,934,2597.00
12/06/2005,13:28,1272.75,1273.00,1272.50,1272.75,148,55,203.00
12/06/2005,13:29,1272.75,1273.00,1272.75,1273.00,56,44,100.00
12/06/2005,13:30,1272.75,1273.00,1272.50,1272.75,15,560,575.00
12/06/2005,13:31,1272.75,1273.00,1272.50,1272.75,444,26,470.00
12/06/2005,13:32,1272.75,1273.00,1272.50,1272.75,267,235,502.00
12/06/2005,13:33,1272.75,1273.00,1272.75,1273.00,6,13,19.00
12/06/2005,13:34,1272.75,1273.00,1272.50,1272.50,40,322,362.00
12/06/2005,13:35,1272.50,1272.75,1272.50,1272.50,11,368,379.00
12/06/2005,13:36,1272.75,1272.75,1272.50,1272.50,57,22,79.00
12/06/2005,13:37,1272.50,1272.75,1272.50,1272.50,96,18,114.00
12/06/2005,13:38,1272.75,1272.75,1272.25,1272.25,58,790,848.00
12/06/2005,13:39,1272.25,1272.50,1272.00,1272.25,670,527,1197.00
12/06/2005,13:40,1272.50,1272.50,1272.00,1272.00,96,554,650.00
12/06/2005,13:41,1272.00,1272.25,1272.00,1272.25,179,869,1048.00
12/06/2005,13:42,1272.00,1272.50,1272.00,1272.50,507,41,548.00
12/06/2005,13:43,1272.50,1272.75,1272.25,1272.50,432,225,657.00
12/06/2005,13:44,1272.50,1272.75,1272.25,1272.75,361,16,377.00
12/06/2005,13:45,1272.50,1272.75,1272.50,1272.50,53,34,87.00
12/06/2005,13:46,1272.75,1272.75,1272.50,1272.50,38,241,279.00
12/06/2005,13:47,1272.50,1272.75,1272.25,1272.50,10,671,681.00
12/06/2005,13:48,1272.25,1272.50,1272.25,1272.25,106,795,901.00
12/06/2005,13:49,1272.25,1272.25,1272.00,1272.00,24,213,237.00
12/06/2005,13:50,1272.00,1272.25,1272.00,1272.00,18,225,243.00
12/06/2005,13:51,1272.00,1272.25,1272.00,1272.00,116,32,148.00
12/06/2005,13:52,1272.00,1272.75,1272.00,1272.75,1816,48,1864.00
12/06/2005,13:53,1272.75,1272.75,1272.50,1272.50,15,1003,1018.00
12/06/2005,13:54,1272.50,1272.75,1272.25,1272.50,720,771,1491.00
12/06/2005,13:55,1272.50,1272.75,1272.50,1272.75,11,142,153.00
12/06/2005,13:56,1272.75,1272.75,1272.25,1272.50,9,440,449.00
12/06/2005,13:57,1272.50,1272.50,1271.75,1271.75,173,1362,1535.00
12/06/2005,13:58,1271.75,1272.50,1271.75,1272.25,1080,516,1596.00
12/06/2005,13:59,1272.25,1272.25,1272.00,1272.25,37,33,70.00
12/06/2005,14:00,1272.00,1272.75,1272.00,1272.75,1288,136,1424.00
12/06/2005,14:01,1272.75,1273.00,1272.25,1272.75,1479,216,1695.00
12/06/2005,14:02,1272.75,1273.00,1272.50,1272.50,119,781,900.00
12/06/2005,14:03,1272.50,1272.50,1271.75,1271.75,179,1530,1709.00
12/06/2005,14:04,1271.75,1272.25,1271.75,1272.00,224,20,244.00
12/06/2005,14:05,1272.00,1272.25,1271.75,1271.75,118,396,514.00
12/06/2005,14:06,1272.00,1272.00,1270.25,1270.50,1349,5835,7184.00
12/06/2005,14:07,1270.75,1270.75,1270.25,1270.75,1468,3751,5219.00
12/06/2005,14:08,1270.75,1270.75,1270.25,1270.75,705,595,1300.00
12/06/2005,14:09,1270.75,1271.00,1270.50,1270.75,1488,84,1572.00
12/06/2005,14:10,1271.00,1271.00,1270.25,1270.25,334,1228,1562.00
12/06/2005,14:11,1270.50,1270.50,1269.50,1269.50,879,3887,4766.00
12/06/2005,14:12,1269.50,1269.75,1268.25,1268.25,2271,6385,8656.00
12/06/2005,14:13,1268.50,1269.00,1268.00,1268.50,4831,2976,7807.00
12/06/2005,14:14,1268.50,1269.00,1268.50,1269.00,1046,132,1178.00
12/06/2005,14:15,1269.00,1269.00,1268.25,1268.50,1165,2046,3211.00
12/06/2005,14:16,1268.25,1268.50,1268.00,1268.50,1743,1480,3223.00
12/06/2005,14:17,1268.50,1268.50,1267.50,1267.75,4069,5001,9070.00
12/06/2005,14:18,1267.50,1267.75,1266.50,1267.00,7743,11921,19664.00
12/06/2005,14:19,1267.00,1267.25,1266.75,1267.25,5772,1463,7235.00
12/06/2005,14:20,1267.00,1267.75,1267.00,1267.75,2576,1855,4431.00
12/06/2005,14:21,1267.50,1268.00,1267.25,1268.00,4119,859,4978.00
12/06/2005,14:22,1268.00,1268.25,1267.50,1267.75,1034,1702,2736.00
12/06/2005,14:23,1267.75,1268.00,1267.50,1268.00,1138,50,1188.00
12/06/2005,14:24,1268.00,1268.00,1267.75,1267.75,936,749,1685.00
12/06/2005,14:25,1267.75,1267.75,1267.50,1267.50,47,2244,2291.00
12/06/2005,14:26,1267.50,1267.75,1266.75,1267.00,550,1712,2262.00
12/06/2005,14:27,1267.00,1267.50,1266.75,1267.25,1771,960,2731.00
12/06/2005,14:28,1267.25,1267.75,1267.25,1267.50,1186,681,1867.00
12/06/2005,14:29,1267.50,1267.75,1267.25,1267.50,707,1233,1940.00
12/06/2005,14:30,1267.50,1267.75,1267.00,1267.25,400,767,1167.00
12/06/2005,14:31,1267.00,1267.50,1266.75,1267.50,840,1146,1986.00
12/06/2005,14:32,1267.50,1267.75,1267.25,1267.75,1172,341,1513.00
12/06/2005,14:33,1267.75,1267.75,1267.50,1267.75,254,428,682.00
12/06/2005,14:34,1267.50,1268.00,1267.50,1267.75,895,403,1298.00
12/06/2005,14:35,1267.50,1268.00,1267.50,1268.00,468,513,981.00
12/06/2005,14:36,1268.00,1268.00,1267.50,1267.75,640,1407,2047.00
12/06/2005,14:37,1267.75,1267.75,1267.25,1267.25,168,353,521.00
12/06/2005,14:38,1267.25,1267.50,1267.00,1267.50,599,1062,1661.00
12/06/2005,14:39,1267.25,1267.25,1265.75,1266.00,4954,10161,15115.00
12/06/2005,14:40,1266.00,1266.00,1264.50,1264.75,4850,10790,15640.00
12/06/2005,14:41,1265.00,1265.00,1263.75,1264.25,6165,7429,13594.00
12/06/2005,14:42,1264.00,1264.25,1263.75,1264.00,6095,3934,10029.00
12/06/2005,14:43,1264.00,1264.75,1264.00,1264.50,2625,1796,4421.00
12/06/2005,14:44,1264.50,1265.00,1264.25,1265.00,2481,1570,4051.00
12/06/2005,14:45,1265.00,1265.00,1264.50,1265.00,1060,1809,2869.00
12/06/2005,14:46,1265.00,1265.00,1264.50,1264.50,1305,2827,4132.00
12/06/2005,14:47,1264.75,1265.00,1264.50,1264.50,847,1068,1915.00
12/06/2005,14:48,1264.75,1265.00,1264.25,1264.50,1374,1292,2666.00
12/06/2005,14:49,1264.50,1264.75,1264.25,1264.50,387,865,1252.00
12/06/2005,14:50,1264.50,1265.00,1264.50,1264.75,528,179,707.00
12/06/2005,14:51,1265.00,1265.25,1264.50,1264.75,1109,2113,3222.00
12/06/2005,14:52,1264.75,1264.75,1264.25,1264.50,996,1799,2795.00
12/06/2005,14:53,1264.50,1264.50,1264.25,1264.25,1102,212,1314.00
12/06/2005,14:54,1264.50,1264.75,1264.25,1264.50,1078,469,1547.00
12/06/2005,14:55,1264.25,1264.50,1263.75,1264.25,2243,4669,6912.00
12/06/2005,14:56,1264.50,1264.50,1263.75,1264.25,1008,1560,2568.00
12/06/2005,14:57,1264.00,1264.25,1263.75,1264.25,879,1187,2066.00
12/06/2005,14:58,1264.25,1264.25,1263.50,1263.75,1757,2884,4641.00
12/06/2005,14:59,1263.75,1264.50,1263.75,1264.25,2221,2250,4471.00
12/06/2005,15:00,1264.50,1264.75,1264.00,1264.75,4510,3514,8024.00
12/06/2005,15:01,1264.50,1266.00,1264.50,1265.75,8800,4444,13244.00
12/06/2005,15:02,1265.75,1265.75,1265.00,1265.25,2092,2920,5012.00
12/06/2005,15:03,1265.00,1265.25,1264.75,1265.00,875,1341,2216.00
12/06/2005,15:04,1265.00,1265.75,1265.00,1265.50,3358,876,4234.00
12/06/2005,15:05,1265.25,1265.75,1265.25,1265.50,613,988,1601.00
12/06/2005,15:06,1265.50,1265.75,1265.25,1265.50,777,494,1271.00
12/06/2005,15:07,1265.50,1265.75,1265.25,1265.50,440,508,948.00
12/06/2005,15:08,1265.50,1265.50,1265.25,1265.25,29,949,978.00
12/06/2005,15:09,1265.25,1265.50,1265.00,1265.25,19,556,575.00
12/06/2005,15:10,1265.25,1265.25,1264.75,1265.00,623,1980,2603.00
12/06/2005,15:11,1265.25,1265.50,1265.00,1265.50,846,112,958.00
12/06/2005,15:12,1265.25,1265.75,1265.25,1265.50,900,178,1078.00
12/06/2005,15:13,1265.50,1265.75,1265.50,1265.50,159,1272,1431.00
12/06/2005,15:14,1265.50,1265.75,1265.25,1265.50,1237,422,1659.00
12/06/2005,15:15,1265.50,1265.75,1265.25,1265.75,2746,810,3556.00
12/06/2005,15:16,1265.75,1266.00,1265.50,1265.75,99,208,307.00
12/06/2005,15:31,1265.75,1265.75,1265.50,1265.75,192,10,202.00
12/06/2005,15:32,1265.75,1265.75,1265.50,1265.75,220,8,228.00
12/06/2005,15:33,1266.00,1266.00,1265.50,1265.75,3,190,193.00
12/06/2005,15:34,1265.50,1265.75,1265.50,1265.75,8,2,10.00
12/06/2005,15:35,1265.75,1265.75,1265.75,1265.75,122,0,122.00
12/06/2005,15:36,1265.75,1266.00,1265.50,1266.00,81,10,91.00
12/06/2005,15:37,1266.00,1266.00,1265.75,1266.00,31,32,63.00
12/06/2005,15:38,1265.75,1265.75,1265.75,1265.75,0,54,54.00
12/06/2005,15:39,1265.75,1265.75,1265.50,1265.50,0,190,190.00
12/06/2005,15:41,1265.50,1265.50,1265.25,1265.50,5,156,161.00
12/06/2005,15:42,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,15:43,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/06/2005,15:46,1265.50,1265.75,1265.50,1265.50,84,14,98.00
12/06/2005,15:47,1265.50,1265.50,1265.25,1265.25,0,19,19.00
12/06/2005,15:49,1265.50,1265.50,1265.50,1265.50,23,0,23.00
12/06/2005,15:50,1265.25,1265.25,1265.25,1265.25,0,72,72.00
12/06/2005,15:52,1265.25,1265.50,1265.25,1265.50,2,15,17.00
12/06/2005,15:53,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,15:55,1265.50,1265.50,1265.50,1265.50,137,0,137.00
12/06/2005,15:56,1265.50,1265.50,1265.50,1265.50,84,0,84.00
12/06/2005,15:58,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,16:00,1265.50,1265.50,1265.50,1265.50,0,102,102.00
12/06/2005,17:01,1265.25,1265.25,1265.25,1265.25,0,152,152.00
12/06/2005,17:02,1265.25,1265.25,1265.25,1265.25,0,37,37.00
12/06/2005,17:03,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/06/2005,17:04,1265.25,1265.25,1265.25,1265.25,0,4,4.00
12/06/2005,17:05,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,17:09,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/06/2005,17:11,1265.25,1265.50,1265.25,1265.50,1,52,53.00
12/06/2005,17:12,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/06/2005,17:16,1265.25,1265.25,1265.25,1265.25,0,13,13.00
12/06/2005,17:17,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,17:19,1265.25,1265.25,1265.25,1265.25,0,3,3.00
12/06/2005,17:22,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/06/2005,17:23,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/06/2005,17:24,1265.50,1265.50,1265.25,1265.25,1,1,2.00
12/06/2005,17:25,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,17:26,1265.50,1265.50,1265.25,1265.25,7,5,12.00
12/06/2005,17:28,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,17:31,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/06/2005,17:36,1265.50,1265.50,1265.50,1265.50,35,0,35.00
12/06/2005,17:37,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/06/2005,17:38,1265.50,1265.50,1265.50,1265.50,13,0,13.00
12/06/2005,17:39,1265.50,1265.50,1265.50,1265.50,72,0,72.00
12/06/2005,17:40,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,17:45,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/06/2005,17:47,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,17:48,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,17:49,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/06/2005,17:51,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,17:52,1265.50,1265.50,1265.50,1265.50,0,23,23.00
12/06/2005,17:53,1265.50,1265.50,1265.50,1265.50,0,42,42.00
12/06/2005,17:56,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/06/2005,17:57,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,18:00,1265.50,1265.50,1265.50,1265.50,0,5,5.00
12/06/2005,18:01,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,18:02,1265.50,1265.50,1265.50,1265.50,0,6,6.00
12/06/2005,18:03,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,18:04,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,18:05,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,18:06,1265.50,1265.50,1265.50,1265.50,0,8,8.00
12/06/2005,18:08,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,18:09,1265.50,1266.00,1265.50,1265.75,80,3,83.00
12/06/2005,18:10,1265.75,1265.75,1265.75,1265.75,0,3,3.00
12/06/2005,18:11,1266.00,1266.00,1265.75,1265.75,1,20,21.00
12/06/2005,18:12,1265.75,1265.75,1265.75,1265.75,0,23,23.00
12/06/2005,18:13,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/06/2005,18:14,1265.50,1265.50,1265.50,1265.50,0,27,27.00
12/06/2005,18:15,1265.50,1265.50,1265.50,1265.50,0,7,7.00
12/06/2005,18:21,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,18:27,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,18:29,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,18:31,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/06/2005,18:32,1265.75,1265.75,1265.75,1265.75,10,0,10.00
12/06/2005,18:33,1265.75,1265.75,1265.75,1265.75,17,0,17.00
12/06/2005,18:34,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,18:37,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,18:38,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,18:40,1265.75,1265.75,1265.50,1265.50,15,6,21.00
12/06/2005,18:41,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/06/2005,18:42,1265.50,1265.75,1265.50,1265.75,4,2,6.00
12/06/2005,18:47,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,18:48,1265.75,1265.75,1265.75,1265.75,3,0,3.00
12/06/2005,18:50,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,18:51,1266.00,1266.00,1266.00,1266.00,47,0,47.00
12/06/2005,18:52,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/06/2005,18:56,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/06/2005,18:57,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/06/2005,18:58,1265.75,1266.00,1265.75,1266.00,1,20,21.00
12/06/2005,18:59,1265.75,1265.75,1265.75,1265.75,0,41,41.00
12/06/2005,19:04,1265.75,1265.75,1265.75,1265.75,0,50,50.00
12/06/2005,19:05,1265.75,1265.75,1265.75,1265.75,0,4,4.00
12/06/2005,19:14,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/06/2005,19:18,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/06/2005,19:19,1265.75,1265.75,1265.75,1265.75,0,26,26.00
12/06/2005,19:22,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/06/2005,19:23,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/06/2005,19:24,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/06/2005,19:27,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/06/2005,19:28,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/06/2005,19:29,1266.00,1266.00,1266.00,1266.00,10,0,10.00
12/06/2005,19:30,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/06/2005,19:33,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/06/2005,19:35,1265.75,1265.75,1265.75,1265.75,0,22,22.00
12/06/2005,19:36,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/06/2005,19:37,1265.75,1266.00,1265.75,1266.00,60,1,61.00
12/06/2005,19:38,1266.00,1266.00,1266.00,1266.00,60,0,60.00
12/06/2005,19:45,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/06/2005,19:46,1266.00,1266.00,1265.75,1265.75,4,4,8.00
12/06/2005,19:56,1266.00,1266.00,1265.75,1266.00,8,10,18.00
12/06/2005,20:03,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/06/2005,20:04,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/06/2005,20:06,1265.75,1265.75,1265.75,1265.75,0,51,51.00
12/06/2005,20:07,1265.50,1265.50,1265.50,1265.50,0,15,15.00
12/06/2005,20:08,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,20:11,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,20:17,1265.75,1265.75,1265.75,1265.75,25,0,25.00
12/06/2005,20:25,1265.75,1265.75,1265.75,1265.75,6,0,6.00
12/06/2005,20:27,1265.75,1265.75,1265.75,1265.75,14,0,14.00
12/06/2005,20:37,1265.75,1265.75,1265.75,1265.75,4,0,4.00
12/06/2005,20:43,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,20:45,1265.75,1265.75,1265.75,1265.75,3,0,3.00
12/06/2005,20:47,1265.50,1265.50,1265.50,1265.50,0,52,52.00
12/06/2005,20:48,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,20:49,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/06/2005,20:54,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/06/2005,21:03,1265.75,1265.75,1265.75,1265.75,29,0,29.00
12/06/2005,21:10,1265.75,1266.00,1265.75,1265.75,24,1,25.00
12/06/2005,21:11,1265.75,1265.75,1265.75,1265.75,0,8,8.00
12/06/2005,21:15,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/06/2005,21:16,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/06/2005,21:25,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/06/2005,21:32,1265.75,1265.75,1265.75,1265.75,0,8,8.00
12/06/2005,21:34,1265.50,1265.50,1265.50,1265.50,0,23,23.00
12/06/2005,21:39,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/06/2005,21:40,1265.50,1265.50,1265.50,1265.50,0,5,5.00
12/06/2005,21:41,1265.50,1265.50,1265.50,1265.50,0,10,10.00
12/06/2005,21:43,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/06/2005,21:47,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,21:50,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,21:51,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:00,1265.25,1265.25,1265.25,1265.25,0,116,116.00
12/06/2005,22:01,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:02,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/06/2005,22:04,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,22:05,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:09,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:12,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:14,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,22:15,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/06/2005,22:16,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/06/2005,22:18,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,22:19,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:21,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:23,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:24,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:27,1265.25,1265.25,1265.25,1265.25,0,6,6.00
12/06/2005,22:29,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:31,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/06/2005,22:32,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/06/2005,22:33,1265.25,1265.25,1265.25,1265.25,0,6,6.00
12/06/2005,22:34,1265.25,1265.25,1265.25,1265.25,0,20,20.00
12/06/2005,22:37,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:41,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:42,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,22:43,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:44,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:48,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:50,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,22:55,1265.25,1265.25,1265.25,1265.25,0,12,12.00
12/06/2005,22:59,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/06/2005,23:01,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,23:02,1265.50,1265.50,1265.50,1265.50,26,0,26.00
12/06/2005,23:03,1265.50,1265.50,1265.50,1265.50,42,0,42.00
12/06/2005,23:04,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,23:07,1265.50,1265.50,1265.50,1265.50,27,0,27.00
12/06/2005,23:09,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/06/2005,23:10,1265.50,1265.50,1265.50,1265.50,30,0,30.00
12/06/2005,23:11,1265.50,1265.50,1265.50,1265.50,33,0,33.00
12/06/2005,23:13,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,23:31,1265.25,1265.50,1265.25,1265.50,1,1,2.00
12/06/2005,23:32,1265.50,1265.50,1265.25,1265.25,2,4,6.00
12/06/2005,23:34,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/06/2005,23:35,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/06/2005,23:36,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/06/2005,23:37,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/06/2005,23:50,1265.50,1265.50,1265.50,1265.50,28,0,28.00
12/06/2005,23:51,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/06/2005,23:57,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,00:01,1265.25,1265.50,1265.25,1265.50,7,2,9.00
12/07/2005,00:03,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/07/2005,00:04,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/07/2005,00:05,1265.50,1265.50,1265.25,1265.25,1,38,39.00
12/07/2005,00:07,1265.25,1265.25,1265.25,1265.25,0,10,10.00
12/07/2005,00:08,1265.50,1265.50,1265.50,1265.50,20,0,20.00
12/07/2005,00:11,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/07/2005,00:12,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,00:13,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,00:14,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,00:21,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/07/2005,00:22,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,00:23,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,00:24,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,00:26,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/07/2005,00:34,1265.50,1265.50,1265.50,1265.50,6,0,6.00
12/07/2005,00:36,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,00:39,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,00:40,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,00:43,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/07/2005,00:45,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,00:46,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,00:47,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/07/2005,00:48,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,00:49,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/07/2005,00:52,1265.25,1265.25,1265.25,1265.25,0,20,20.00
12/07/2005,00:53,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/07/2005,00:56,1265.50,1265.50,1265.50,1265.50,10,0,10.00
12/07/2005,00:59,1265.50,1265.50,1265.50,1265.50,57,0,57.00
12/07/2005,01:00,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,01:01,1265.50,1265.50,1265.50,1265.50,17,0,17.00
12/07/2005,01:07,1265.50,1265.75,1265.50,1265.75,35,0,35.00
12/07/2005,01:09,1265.50,1265.50,1265.50,1265.50,0,29,29.00
12/07/2005,01:11,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/07/2005,01:12,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/07/2005,01:13,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/07/2005,01:15,1265.25,1265.50,1265.25,1265.50,1,33,34.00
12/07/2005,01:16,1265.25,1265.50,1265.25,1265.50,2,1,3.00
12/07/2005,01:17,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/07/2005,01:20,1265.50,1265.50,1265.50,1265.50,5,0,5.00
12/07/2005,01:23,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/07/2005,01:24,1265.50,1265.50,1265.50,1265.50,6,0,6.00
12/07/2005,01:25,1265.50,1265.50,1265.50,1265.50,65,0,65.00
12/07/2005,01:26,1265.50,1265.50,1265.50,1265.50,58,0,58.00
12/07/2005,01:27,1265.50,1265.75,1265.50,1265.75,30,0,30.00
12/07/2005,01:28,1265.50,1265.75,1265.50,1265.75,22,16,38.00
12/07/2005,01:29,1265.75,1265.75,1265.75,1265.75,25,0,25.00
12/07/2005,01:30,1265.75,1265.75,1265.50,1265.50,10,4,14.00
12/07/2005,01:31,1265.50,1265.50,1265.50,1265.50,0,33,33.00
12/07/2005,01:32,1265.50,1265.50,1265.50,1265.50,0,16,16.00
12/07/2005,01:33,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/07/2005,01:38,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/07/2005,01:39,1265.75,1265.75,1265.75,1265.75,15,0,15.00
12/07/2005,01:40,1265.75,1265.75,1265.75,1265.75,3,0,3.00
12/07/2005,01:41,1265.50,1265.50,1265.50,1265.50,0,85,85.00
12/07/2005,01:42,1265.50,1265.50,1265.50,1265.50,0,30,30.00
12/07/2005,01:43,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/07/2005,01:46,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/07/2005,01:47,1265.25,1265.50,1265.25,1265.50,61,94,155.00
12/07/2005,01:48,1265.50,1265.50,1265.50,1265.50,24,0,24.00
12/07/2005,01:49,1265.50,1265.50,1265.50,1265.50,32,0,32.00
12/07/2005,01:50,1265.50,1265.50,1265.50,1265.50,22,0,22.00
12/07/2005,01:51,1265.50,1265.50,1265.50,1265.50,7,0,7.00
12/07/2005,01:52,1265.50,1265.50,1265.50,1265.50,10,0,10.00
12/07/2005,01:53,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,01:54,1265.50,1265.75,1265.50,1265.75,22,0,22.00
12/07/2005,01:55,1265.75,1265.75,1265.75,1265.75,10,0,10.00
12/07/2005,01:58,1265.75,1265.75,1265.75,1265.75,57,0,57.00
12/07/2005,01:59,1265.75,1266.00,1265.75,1265.75,2,30,32.00
12/07/2005,02:00,1265.75,1266.00,1265.75,1266.00,1,10,11.00
12/07/2005,02:01,1266.00,1266.00,1265.75,1265.75,2,84,86.00
12/07/2005,02:02,1265.50,1265.50,1265.50,1265.50,0,7,7.00
12/07/2005,02:03,1265.75,1266.00,1265.50,1265.75,147,17,164.00
12/07/2005,02:04,1265.75,1265.75,1265.75,1265.75,91,0,91.00
12/07/2005,02:05,1265.75,1265.75,1265.25,1265.25,13,148,161.00
12/07/2005,02:06,1265.50,1265.75,1265.25,1265.75,95,2,97.00
12/07/2005,02:08,1265.50,1265.75,1265.25,1265.25,1,105,106.00
12/07/2005,02:09,1265.25,1265.50,1265.25,1265.50,1,28,29.00
12/07/2005,02:10,1265.25,1265.50,1265.25,1265.50,80,153,233.00
12/07/2005,02:11,1265.50,1265.50,1265.25,1265.25,38,67,105.00
12/07/2005,02:12,1265.25,1265.25,1265.00,1265.00,0,52,52.00
12/07/2005,02:13,1265.00,1265.25,1265.00,1265.25,4,132,136.00
12/07/2005,02:14,1265.25,1265.25,1265.00,1265.00,5,13,18.00
12/07/2005,02:15,1265.00,1265.25,1265.00,1265.25,2,15,17.00
12/07/2005,02:16,1265.00,1265.25,1265.00,1265.25,1,57,58.00
12/07/2005,02:17,1265.00,1265.00,1265.00,1265.00,0,282,282.00
12/07/2005,02:18,1265.00,1265.00,1264.75,1265.00,16,72,88.00
12/07/2005,02:19,1264.75,1264.75,1264.75,1264.75,0,386,386.00
12/07/2005,02:20,1264.75,1264.75,1264.50,1264.75,82,332,414.00
12/07/2005,02:21,1265.00,1265.00,1264.75,1265.00,47,11,58.00
12/07/2005,02:22,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/07/2005,02:23,1264.75,1265.00,1264.75,1265.00,111,56,167.00
12/07/2005,02:24,1265.25,1265.25,1265.00,1265.00,1,10,11.00
12/07/2005,02:25,1265.00,1265.00,1264.75,1264.75,0,161,161.00
12/07/2005,02:26,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/07/2005,02:27,1265.00,1265.25,1265.00,1265.00,8,11,19.00
12/07/2005,02:28,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/07/2005,02:29,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/07/2005,02:30,1265.00,1265.00,1265.00,1265.00,0,36,36.00
12/07/2005,02:31,1265.00,1265.00,1265.00,1265.00,0,70,70.00
12/07/2005,02:32,1265.00,1265.00,1265.00,1265.00,0,20,20.00
12/07/2005,02:33,1265.25,1265.25,1265.25,1265.25,21,0,21.00
12/07/2005,02:34,1265.25,1265.25,1265.25,1265.25,60,0,60.00
12/07/2005,02:35,1265.50,1265.75,1265.50,1265.75,222,0,222.00
12/07/2005,02:36,1265.75,1266.00,1265.75,1265.75,28,42,70.00
12/07/2005,02:37,1265.75,1265.75,1265.50,1265.50,0,81,81.00
12/07/2005,02:38,1265.50,1265.50,1265.50,1265.50,0,23,23.00
12/07/2005,02:39,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/07/2005,02:40,1265.50,1265.50,1265.50,1265.50,0,5,5.00
12/07/2005,02:41,1265.25,1265.50,1265.25,1265.50,1,1,2.00
12/07/2005,02:43,1265.50,1265.50,1265.00,1265.25,4,53,57.00
12/07/2005,02:44,1265.00,1265.00,1264.75,1264.75,0,51,51.00
12/07/2005,02:45,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/07/2005,02:46,1265.00,1265.00,1265.00,1265.00,10,0,10.00
12/07/2005,02:47,1265.00,1265.00,1264.75,1264.75,13,1,14.00
12/07/2005,02:48,1264.75,1264.75,1264.50,1264.75,17,64,81.00
12/07/2005,02:49,1264.75,1264.75,1264.75,1264.75,38,0,38.00
12/07/2005,02:50,1264.75,1264.75,1264.75,1264.75,30,0,30.00
12/07/2005,02:51,1264.75,1264.75,1264.75,1264.75,29,0,29.00
12/07/2005,02:52,1264.75,1265.00,1264.75,1264.75,35,29,64.00
12/07/2005,02:53,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/07/2005,02:54,1264.75,1264.75,1264.75,1264.75,0,34,34.00
12/07/2005,02:55,1264.75,1264.75,1264.75,1264.75,0,70,70.00
12/07/2005,02:56,1264.75,1265.00,1264.75,1264.75,1,32,33.00
12/07/2005,02:57,1265.00,1265.00,1264.75,1264.75,1,55,56.00
12/07/2005,02:58,1264.75,1265.00,1264.75,1264.75,3,3,6.00
12/07/2005,03:00,1265.00,1265.25,1264.75,1264.75,140,201,341.00
12/07/2005,03:01,1264.75,1264.75,1264.50,1264.75,8,38,46.00
12/07/2005,03:02,1264.75,1264.75,1264.75,1264.75,42,0,42.00
12/07/2005,03:03,1264.75,1265.00,1264.75,1265.00,50,0,50.00
12/07/2005,03:04,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/07/2005,03:05,1265.00,1265.00,1264.75,1264.75,1,3,4.00
12/07/2005,03:06,1264.75,1265.00,1264.75,1264.75,2,59,61.00
12/07/2005,03:07,1264.75,1264.75,1264.75,1264.75,0,22,22.00
12/07/2005,03:08,1264.75,1265.00,1264.75,1264.75,1,15,16.00
12/07/2005,03:10,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/07/2005,03:11,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/07/2005,03:12,1265.00,1265.00,1265.00,1265.00,8,0,8.00
12/07/2005,03:13,1265.00,1265.25,1265.00,1265.00,75,11,86.00
12/07/2005,03:14,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/07/2005,03:15,1265.25,1265.25,1265.00,1265.00,2,1,3.00
12/07/2005,03:16,1265.25,1265.25,1265.00,1265.25,153,1,154.00
12/07/2005,03:17,1265.25,1265.50,1265.25,1265.50,109,0,109.00
12/07/2005,03:18,1265.50,1265.50,1265.50,1265.50,15,0,15.00
12/07/2005,03:19,1265.50,1265.50,1265.25,1265.25,2,1,3.00
12/07/2005,03:20,1265.50,1265.75,1265.50,1265.50,72,1,73.00
12/07/2005,03:21,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/07/2005,03:22,1265.75,1265.75,1265.50,1265.50,1,10,11.00
12/07/2005,03:23,1265.75,1265.75,1265.50,1265.50,1,3,4.00
12/07/2005,03:24,1265.50,1265.75,1265.50,1265.50,112,2,114.00
12/07/2005,03:25,1265.50,1265.75,1265.50,1265.50,1,132,133.00
12/07/2005,03:26,1265.50,1265.50,1265.50,1265.50,0,27,27.00
12/07/2005,03:27,1265.50,1265.50,1265.50,1265.50,0,8,8.00
12/07/2005,03:28,1265.50,1265.50,1265.25,1265.50,18,4,22.00
12/07/2005,03:30,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/07/2005,03:31,1265.25,1265.50,1265.25,1265.25,9,5,14.00
12/07/2005,03:32,1265.50,1265.50,1265.50,1265.50,10,0,10.00
12/07/2005,03:33,1265.50,1265.50,1265.50,1265.50,12,0,12.00
12/07/2005,03:34,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/07/2005,03:35,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/07/2005,03:36,1265.75,1265.75,1265.50,1265.75,37,4,41.00
12/07/2005,03:37,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/07/2005,03:38,1265.50,1265.75,1265.50,1265.75,1,20,21.00
12/07/2005,03:39,1265.75,1265.75,1265.50,1265.50,1,47,48.00
12/07/2005,03:40,1265.50,1265.50,1265.00,1265.00,2,124,126.00
12/07/2005,03:41,1265.25,1265.25,1265.25,1265.25,59,0,59.00
12/07/2005,03:42,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/07/2005,03:43,1265.25,1265.25,1265.25,1265.25,19,0,19.00
12/07/2005,03:44,1265.25,1265.50,1265.25,1265.50,33,0,33.00
12/07/2005,03:46,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/07/2005,03:47,1265.50,1265.50,1265.50,1265.50,3,0,3.00
12/07/2005,03:48,1265.50,1265.50,1265.50,1265.50,27,0,27.00
12/07/2005,03:49,1265.50,1265.50,1265.25,1265.25,8,101,109.00
12/07/2005,03:50,1265.50,1265.50,1265.50,1265.50,45,0,45.00
12/07/2005,03:51,1265.50,1265.75,1265.50,1265.75,13,0,13.00
12/07/2005,03:52,1265.50,1265.75,1265.50,1265.75,80,50,130.00
12/07/2005,03:53,1265.75,1265.75,1265.50,1265.75,26,1,27.00
12/07/2005,03:54,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/07/2005,03:56,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/07/2005,03:58,1265.75,1266.00,1265.50,1266.00,52,25,77.00
12/07/2005,03:59,1265.75,1265.75,1265.75,1265.75,0,43,43.00
12/07/2005,04:00,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/07/2005,04:01,1266.00,1266.00,1266.00,1266.00,26,0,26.00
12/07/2005,04:02,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/07/2005,04:04,1266.00,1266.00,1265.75,1266.00,43,1,44.00
12/07/2005,04:05,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/07/2005,04:06,1266.00,1266.00,1265.75,1266.00,26,1,27.00
12/07/2005,04:07,1266.00,1266.25,1266.00,1266.00,23,4,27.00
12/07/2005,04:08,1266.25,1266.25,1266.00,1266.25,9,1,10.00
12/07/2005,04:09,1266.25,1266.25,1266.25,1266.25,20,0,20.00
12/07/2005,04:10,1266.00,1266.25,1266.00,1266.25,1,1,2.00
12/07/2005,04:11,1266.25,1266.25,1266.25,1266.25,47,0,47.00
12/07/2005,04:12,1266.25,1266.50,1266.25,1266.50,74,0,74.00
12/07/2005,04:13,1266.25,1266.50,1266.25,1266.50,65,2,67.00
12/07/2005,04:14,1266.25,1266.25,1266.25,1266.25,0,82,82.00
12/07/2005,04:15,1266.25,1266.50,1266.25,1266.50,4,2,6.00
12/07/2005,04:16,1266.50,1266.75,1266.50,1266.50,113,27,140.00
12/07/2005,04:18,1266.50,1266.50,1266.50,1266.50,0,106,106.00
12/07/2005,04:19,1266.75,1266.75,1266.50,1266.50,2,1,3.00
12/07/2005,04:20,1266.75,1266.75,1266.50,1266.75,316,1,317.00
12/07/2005,04:21,1266.75,1267.00,1266.75,1266.75,260,2,262.00
12/07/2005,04:22,1266.75,1266.75,1266.75,1266.75,0,57,57.00
12/07/2005,04:25,1266.75,1267.00,1266.75,1266.75,1,26,27.00
12/07/2005,04:26,1266.75,1267.00,1266.75,1267.00,72,17,89.00
12/07/2005,04:27,1266.75,1266.75,1266.75,1266.75,0,78,78.00
12/07/2005,04:28,1266.75,1266.75,1266.50,1266.50,0,65,65.00
12/07/2005,04:29,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/07/2005,04:31,1266.50,1266.50,1266.50,1266.50,0,107,107.00
12/07/2005,04:32,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/07/2005,04:33,1266.50,1266.50,1266.25,1266.25,0,3,3.00
12/07/2005,04:35,1266.50,1266.50,1266.50,1266.50,30,0,30.00
12/07/2005,04:37,1266.25,1266.50,1266.25,1266.50,2,1,3.00
12/07/2005,04:38,1266.25,1266.50,1266.25,1266.50,53,5,58.00
12/07/2005,04:39,1266.50,1266.50,1266.50,1266.50,13,0,13.00
12/07/2005,04:40,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/07/2005,04:41,1266.50,1266.50,1266.50,1266.50,0,5,5.00
12/07/2005,04:42,1266.50,1266.50,1266.25,1266.25,0,9,9.00
12/07/2005,04:43,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/07/2005,04:44,1266.50,1266.50,1266.50,1266.50,20,0,20.00
12/07/2005,04:45,1266.50,1266.50,1266.50,1266.50,5,0,5.00
12/07/2005,04:46,1266.50,1266.50,1266.50,1266.50,20,0,20.00
12/07/2005,04:48,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/07/2005,04:49,1266.75,1266.75,1266.75,1266.75,40,0,40.00
12/07/2005,04:51,1266.50,1266.50,1266.50,1266.50,0,37,37.00
12/07/2005,04:52,1266.50,1266.50,1266.50,1266.50,0,3,3.00
12/07/2005,04:53,1266.50,1266.50,1266.50,1266.50,0,2,2.00
12/07/2005,04:55,1266.75,1266.75,1266.75,1266.75,41,0,41.00
12/07/2005,04:56,1267.00,1267.00,1266.75,1266.75,1,18,19.00
12/07/2005,04:57,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/07/2005,04:58,1267.00,1267.25,1267.00,1267.25,149,0,149.00
12/07/2005,04:59,1267.25,1267.25,1267.00,1267.00,4,183,187.00
12/07/2005,05:00,1267.00,1267.00,1267.00,1267.00,0,103,103.00
12/07/2005,05:01,1266.75,1267.00,1266.75,1267.00,6,25,31.00
12/07/2005,05:02,1266.75,1266.75,1266.75,1266.75,0,30,30.00
12/07/2005,05:06,1267.00,1267.00,1266.75,1266.75,5,25,30.00
12/07/2005,05:07,1266.75,1266.75,1266.75,1266.75,0,41,41.00
12/07/2005,05:08,1266.50,1266.75,1266.50,1266.75,10,20,30.00
12/07/2005,05:09,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/07/2005,05:10,1266.75,1266.75,1266.75,1266.75,0,21,21.00
12/07/2005,05:11,1266.75,1266.75,1266.75,1266.75,0,20,20.00
12/07/2005,05:12,1266.75,1266.75,1266.75,1266.75,0,4,4.00
12/07/2005,05:13,1266.75,1266.75,1266.75,1266.75,0,5,5.00
12/07/2005,05:14,1266.75,1266.75,1266.75,1266.75,0,41,41.00
12/07/2005,05:15,1266.75,1267.00,1266.75,1266.75,7,18,25.00
12/07/2005,05:16,1266.75,1266.75,1266.75,1266.75,0,26,26.00
12/07/2005,05:17,1267.00,1267.00,1267.00,1267.00,4,0,4.00
12/07/2005,05:18,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/07/2005,05:19,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/07/2005,05:20,1266.75,1267.00,1266.75,1267.00,5,30,35.00
12/07/2005,05:21,1267.00,1267.00,1266.75,1266.75,5,1,6.00
12/07/2005,05:22,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/07/2005,05:23,1266.75,1266.75,1266.50,1266.75,4,15,19.00
12/07/2005,05:24,1266.50,1266.75,1266.50,1266.75,18,10,28.00
12/07/2005,05:25,1266.75,1266.75,1266.75,1266.75,8,0,8.00
12/07/2005,05:26,1267.00,1267.00,1266.50,1266.50,4,50,54.00
12/07/2005,05:27,1267.00,1267.00,1266.50,1266.50,54,47,101.00
12/07/2005,05:28,1266.50,1266.75,1266.50,1266.50,21,84,105.00
12/07/2005,05:29,1266.50,1266.50,1266.25,1266.50,5,64,69.00
12/07/2005,05:30,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/07/2005,05:31,1266.50,1266.50,1266.25,1266.25,4,51,55.00
12/07/2005,05:32,1266.25,1266.50,1266.25,1266.50,39,20,59.00
12/07/2005,05:33,1266.50,1266.50,1266.50,1266.50,4,0,4.00
12/07/2005,05:35,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/07/2005,05:36,1266.50,1266.50,1266.50,1266.50,9,0,9.00
12/07/2005,05:37,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/07/2005,05:38,1266.50,1266.50,1266.50,1266.50,17,0,17.00
12/07/2005,05:39,1266.25,1266.50,1266.25,1266.50,3,2,5.00
12/07/2005,05:40,1266.25,1266.25,1266.25,1266.25,0,67,67.00
12/07/2005,05:41,1266.25,1266.25,1266.00,1266.00,10,9,19.00
12/07/2005,05:42,1266.25,1266.25,1266.00,1266.00,16,1,17.00
12/07/2005,05:43,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/07/2005,05:45,1266.25,1266.25,1266.25,1266.25,38,0,38.00
12/07/2005,05:46,1266.00,1266.25,1266.00,1266.25,2,1,3.00
12/07/2005,05:47,1266.00,1266.00,1266.00,1266.00,0,14,14.00
12/07/2005,05:48,1266.00,1266.25,1266.00,1266.00,4,70,74.00
12/07/2005,05:49,1266.00,1266.00,1266.00,1266.00,0,34,34.00
12/07/2005,05:50,1266.00,1266.00,1265.75,1266.00,5,79,84.00
12/07/2005,05:51,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/07/2005,05:52,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/07/2005,05:53,1266.00,1266.00,1266.00,1266.00,6,0,6.00
12/07/2005,05:54,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/07/2005,05:55,1265.75,1266.00,1265.75,1265.75,3,209,212.00
12/07/2005,05:58,1265.75,1266.00,1265.75,1266.00,4,1,5.00
12/07/2005,05:59,1265.75,1265.75,1265.75,1265.75,0,15,15.00
12/07/2005,06:00,1265.75,1265.75,1265.50,1265.75,1,50,51.00
12/07/2005,06:01,1265.50,1265.50,1265.50,1265.50,0,22,22.00
12/07/2005,06:02,1265.75,1265.75,1265.75,1265.75,6,0,6.00
12/07/2005,06:03,1265.75,1266.00,1265.75,1266.00,80,0,80.00
12/07/2005,06:04,1266.00,1266.00,1266.00,1266.00,94,0,94.00
12/07/2005,06:05,1266.00,1266.25,1266.00,1266.25,19,0,19.00
12/07/2005,06:06,1266.00,1266.25,1266.00,1266.25,1,3,4.00
12/07/2005,06:08,1266.00,1266.25,1266.00,1266.25,4,10,14.00
12/07/2005,06:09,1266.00,1266.00,1266.00,1266.00,0,58,58.00
12/07/2005,06:10,1266.00,1266.00,1266.00,1266.00,0,110,110.00
12/07/2005,06:11,1266.00,1266.25,1266.00,1266.25,4,23,27.00
12/07/2005,06:13,1266.00,1266.00,1265.75,1265.75,0,39,39.00
12/07/2005,06:14,1265.75,1266.00,1265.75,1266.00,4,24,28.00
12/07/2005,06:16,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/07/2005,06:18,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/07/2005,06:19,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/07/2005,06:21,1266.00,1266.00,1265.75,1265.75,4,1,5.00
12/07/2005,06:22,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/07/2005,06:23,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/07/2005,06:24,1265.75,1265.75,1265.75,1265.75,0,20,20.00
12/07/2005,06:25,1265.75,1266.00,1265.75,1266.00,1,5,6.00
12/07/2005,06:28,1265.75,1266.00,1265.75,1266.00,4,15,19.00
12/07/2005,06:29,1265.75,1265.75,1265.75,1265.75,0,6,6.00
12/07/2005,06:31,1265.50,1265.75,1265.50,1265.50,5,185,190.00
12/07/2005,06:32,1265.50,1265.50,1265.25,1265.25,11,61,72.00
12/07/2005,06:33,1265.25,1265.50,1265.00,1265.25,13,141,154.00
12/07/2005,06:34,1265.25,1265.25,1265.25,1265.25,12,0,12.00
12/07/2005,06:35,1265.25,1265.25,1265.00,1265.00,46,101,147.00
12/07/2005,06:36,1265.00,1265.25,1265.00,1265.00,18,7,25.00
12/07/2005,06:37,1265.00,1265.00,1264.75,1265.00,2,71,73.00
12/07/2005,06:38,1265.00,1265.00,1264.75,1265.00,81,2,83.00
12/07/2005,06:39,1265.25,1265.50,1265.00,1265.25,145,24,169.00
12/07/2005,06:40,1265.25,1265.25,1265.25,1265.25,47,0,47.00
12/07/2005,06:42,1265.00,1265.25,1265.00,1265.00,5,37,42.00
12/07/2005,06:43,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/07/2005,06:45,1265.25,1265.25,1265.00,1265.00,4,46,50.00
12/07/2005,06:46,1265.00,1265.00,1265.00,1265.00,0,47,47.00
12/07/2005,06:47,1265.00,1265.25,1265.00,1265.25,5,10,15.00
12/07/2005,06:48,1265.00,1265.00,1265.00,1265.00,0,71,71.00
12/07/2005,06:49,1265.00,1265.00,1265.00,1265.00,0,6,6.00
12/07/2005,06:50,1265.00,1265.00,1265.00,1265.00,0,50,50.00
12/07/2005,06:51,1265.25,1265.25,1265.25,1265.25,6,0,6.00
12/07/2005,06:53,1265.00,1265.00,1265.00,1265.00,0,25,25.00
12/07/2005,06:54,1265.00,1265.00,1264.75,1265.00,12,28,40.00
12/07/2005,06:55,1265.00,1265.00,1264.75,1264.75,1,1,2.00
12/07/2005,06:56,1265.00,1265.00,1264.75,1265.00,6,5,11.00
12/07/2005,06:57,1265.00,1265.00,1264.75,1264.75,20,15,35.00
12/07/2005,06:58,1264.75,1264.75,1264.50,1264.75,2,48,50.00
12/07/2005,06:59,1264.75,1264.75,1264.25,1264.25,5,166,171.00
12/07/2005,07:00,1264.25,1264.50,1264.25,1264.25,3,80,83.00
12/07/2005,07:01,1264.25,1264.50,1264.25,1264.50,11,54,65.00
12/07/2005,07:02,1264.50,1264.50,1264.25,1264.50,91,6,97.00
12/07/2005,07:03,1264.50,1264.50,1264.50,1264.50,157,0,157.00
12/07/2005,07:04,1264.50,1264.50,1264.50,1264.50,3,0,3.00
12/07/2005,07:05,1264.50,1264.50,1264.25,1264.50,11,25,36.00
12/07/2005,07:06,1264.50,1264.50,1264.00,1264.00,12,231,243.00
12/07/2005,07:07,1264.00,1264.25,1264.00,1264.00,5,3,8.00
12/07/2005,07:08,1264.00,1264.00,1264.00,1264.00,0,16,16.00
12/07/2005,07:09,1264.25,1264.50,1264.00,1264.25,259,5,264.00
12/07/2005,07:10,1264.50,1264.50,1264.25,1264.50,307,1,308.00
12/07/2005,07:11,1264.50,1264.50,1264.50,1264.50,7,0,7.00
12/07/2005,07:12,1264.50,1264.75,1264.50,1264.50,355,67,422.00
12/07/2005,07:13,1264.50,1264.75,1264.25,1264.50,88,140,228.00
12/07/2005,07:14,1264.50,1264.50,1264.25,1264.50,122,2,124.00
12/07/2005,07:15,1264.50,1264.50,1264.50,1264.50,13,0,13.00
12/07/2005,07:16,1264.25,1264.50,1264.25,1264.50,55,10,65.00
12/07/2005,07:17,1264.50,1264.50,1264.25,1264.50,78,10,88.00
12/07/2005,07:18,1264.50,1264.75,1264.50,1264.50,203,74,277.00
12/07/2005,07:19,1264.50,1264.50,1264.25,1264.50,43,4,47.00
12/07/2005,07:20,1264.50,1264.50,1264.25,1264.25,22,103,125.00
12/07/2005,07:21,1264.50,1264.50,1264.50,1264.50,75,0,75.00
12/07/2005,07:22,1264.50,1264.50,1264.50,1264.50,99,0,99.00
12/07/2005,07:23,1264.50,1264.75,1264.50,1264.50,50,261,311.00
12/07/2005,07:24,1264.75,1264.75,1264.25,1264.50,45,180,225.00
12/07/2005,07:25,1264.50,1264.50,1264.25,1264.25,6,446,452.00
12/07/2005,07:26,1264.25,1264.25,1264.00,1264.00,0,104,104.00
12/07/2005,07:27,1264.25,1264.50,1264.00,1264.00,149,33,182.00
12/07/2005,07:28,1264.00,1264.25,1264.00,1264.25,7,54,61.00
12/07/2005,07:29,1264.25,1264.25,1264.00,1264.00,1,5,6.00
12/07/2005,07:30,1264.25,1264.25,1264.00,1264.00,182,3,185.00
12/07/2005,07:31,1264.00,1264.25,1263.75,1264.00,137,137,274.00
12/07/2005,07:32,1264.25,1264.25,1264.00,1264.25,115,71,186.00
12/07/2005,07:33,1264.25,1264.25,1264.00,1264.25,146,1,147.00
12/07/2005,07:34,1264.50,1264.50,1264.25,1264.25,103,134,237.00
12/07/2005,07:35,1264.25,1264.50,1264.25,1264.50,30,3,33.00
12/07/2005,07:36,1264.50,1264.50,1264.25,1264.50,598,1,599.00
12/07/2005,07:37,1264.50,1264.75,1264.25,1264.25,12,14,26.00
12/07/2005,07:38,1264.50,1264.75,1264.50,1264.75,550,0,550.00
12/07/2005,07:39,1264.75,1265.00,1264.75,1265.00,390,23,413.00
12/07/2005,07:40,1265.00,1265.00,1265.00,1265.00,9,0,9.00
12/07/2005,07:41,1265.00,1265.00,1264.75,1265.00,17,46,63.00
12/07/2005,07:42,1265.00,1265.00,1264.75,1264.75,10,182,192.00
12/07/2005,07:43,1264.75,1264.75,1264.75,1264.75,0,164,164.00
12/07/2005,07:44,1265.00,1265.00,1264.75,1265.00,10,4,14.00
12/07/2005,07:45,1264.75,1265.00,1264.75,1264.75,10,71,81.00
12/07/2005,07:46,1264.75,1264.75,1264.75,1264.75,0,4,4.00
12/07/2005,07:47,1264.75,1264.75,1264.75,1264.75,0,5,5.00
12/07/2005,07:48,1264.75,1264.75,1264.50,1264.75,1,7,8.00
12/07/2005,07:49,1264.50,1264.50,1264.50,1264.50,0,5,5.00
12/07/2005,07:51,1264.75,1264.75,1264.50,1264.50,11,1,12.00
12/07/2005,07:52,1264.50,1264.50,1264.50,1264.50,0,158,158.00
12/07/2005,07:53,1264.50,1264.50,1264.50,1264.50,0,77,77.00
12/07/2005,07:54,1264.50,1264.75,1264.50,1264.75,257,5,262.00
12/07/2005,07:55,1264.75,1265.00,1264.75,1265.00,90,0,90.00
12/07/2005,07:56,1265.00,1265.00,1264.75,1265.00,336,16,352.00
12/07/2005,07:57,1265.00,1265.25,1265.00,1265.25,148,15,163.00
12/07/2005,07:58,1265.00,1265.25,1265.00,1265.25,130,66,196.00
12/07/2005,07:59,1265.25,1265.25,1265.00,1265.00,1,2,3.00
12/07/2005,08:00,1265.25,1265.25,1265.00,1265.00,40,1,41.00
12/07/2005,08:01,1265.25,1265.25,1265.00,1265.00,6,44,50.00
12/07/2005,08:02,1265.00,1265.00,1265.00,1265.00,0,3,3.00
12/07/2005,08:03,1265.00,1265.25,1265.00,1265.25,2,40,42.00
12/07/2005,08:04,1265.25,1265.25,1265.00,1265.00,3,9,12.00
12/07/2005,08:05,1265.00,1265.25,1265.00,1265.00,1,25,26.00
12/07/2005,08:06,1265.00,1265.00,1264.75,1265.00,41,255,296.00
12/07/2005,08:07,1264.75,1264.75,1264.50,1264.75,50,77,127.00
12/07/2005,08:08,1264.75,1264.75,1264.50,1264.50,40,22,62.00
12/07/2005,08:09,1264.50,1264.75,1264.50,1264.75,137,36,173.00
12/07/2005,08:10,1264.75,1265.00,1264.75,1264.75,146,12,158.00
12/07/2005,08:11,1264.75,1265.25,1264.75,1265.25,137,110,247.00
12/07/2005,08:12,1265.00,1265.25,1265.00,1265.25,20,4,24.00
12/07/2005,08:13,1265.00,1265.25,1265.00,1265.25,2,5,7.00
12/07/2005,08:14,1265.00,1265.00,1264.50,1264.75,18,421,439.00
12/07/2005,08:15,1264.75,1264.75,1264.50,1264.50,197,13,210.00
12/07/2005,08:16,1264.75,1264.75,1264.50,1264.50,15,45,60.00
12/07/2005,08:17,1264.75,1264.75,1264.50,1264.50,4,81,85.00
12/07/2005,08:18,1264.50,1264.75,1264.50,1264.50,1,58,59.00
12/07/2005,08:19,1264.50,1264.75,1264.50,1264.50,219,149,368.00
12/07/2005,08:20,1264.50,1264.75,1264.50,1264.75,18,2,20.00
12/07/2005,08:21,1264.50,1264.75,1264.50,1264.75,6,26,32.00
12/07/2005,08:22,1264.75,1264.75,1264.50,1264.50,37,29,66.00
12/07/2005,08:23,1264.50,1264.75,1264.50,1264.75,3,55,58.00
12/07/2005,08:24,1264.75,1264.75,1264.50,1264.75,63,2,65.00
12/07/2005,08:25,1264.75,1265.00,1264.75,1264.75,8,10,18.00
12/07/2005,08:26,1264.75,1265.00,1264.75,1264.75,52,33,85.00
12/07/2005,08:27,1264.75,1265.00,1264.75,1265.00,256,102,358.00
12/07/2005,08:28,1265.00,1265.25,1264.75,1265.00,255,66,321.00
12/07/2005,08:29,1265.00,1265.00,1264.75,1265.00,203,16,219.00
12/07/2005,08:30,1265.00,1265.00,1264.50,1264.75,797,336,1133.00
12/07/2005,08:31,1264.75,1265.00,1264.50,1264.50,1599,529,2128.00
12/07/2005,08:32,1264.50,1265.00,1264.25,1264.75,1478,1191,2669.00
12/07/2005,08:33,1265.00,1265.00,1264.50,1264.75,189,432,621.00
12/07/2005,08:34,1264.75,1265.00,1264.50,1264.75,1477,421,1898.00
12/07/2005,08:35,1264.75,1265.50,1264.75,1265.00,2045,835,2880.00
12/07/2005,08:36,1265.25,1265.25,1265.00,1265.25,770,180,950.00
12/07/2005,08:37,1265.25,1265.25,1264.75,1265.00,302,620,922.00
12/07/2005,08:38,1265.00,1265.00,1264.00,1264.00,514,4016,4530.00
12/07/2005,08:39,1264.25,1264.25,1263.50,1264.00,2321,2177,4498.00
12/07/2005,08:40,1264.00,1264.25,1263.75,1263.75,2010,1086,3096.00
12/07/2005,08:41,1263.50,1263.75,1263.25,1263.25,2737,1695,4432.00
12/07/2005,08:42,1263.50,1263.75,1263.25,1263.25,967,2579,3546.00
12/07/2005,08:43,1263.25,1263.50,1263.00,1263.00,465,2450,2915.00
12/07/2005,08:44,1263.00,1263.25,1262.50,1263.00,3282,5963,9245.00
12/07/2005,08:45,1263.00,1263.00,1262.50,1262.75,1299,2574,3873.00
12/07/2005,08:46,1262.75,1262.75,1262.25,1262.50,2463,4081,6544.00
12/07/2005,08:47,1262.50,1262.75,1262.25,1262.75,1715,1311,3026.00
12/07/2005,08:48,1262.75,1262.75,1262.00,1262.00,1838,4985,6823.00
12/07/2005,08:49,1262.00,1262.25,1261.75,1262.25,2617,2217,4834.00
12/07/2005,08:50,1262.25,1262.75,1262.00,1262.50,2059,177,2236.00
12/07/2005,08:51,1262.75,1262.75,1262.25,1262.50,580,1959,2539.00
12/07/2005,08:52,1262.50,1263.25,1262.50,1263.00,4979,1091,6070.00
12/07/2005,08:53,1263.00,1263.25,1262.75,1262.75,1184,435,1619.00
12/07/2005,08:54,1263.00,1263.00,1262.25,1262.50,742,2904,3646.00
12/07/2005,08:55,1262.50,1262.75,1262.50,1262.75,212,79,291.00
12/07/2005,08:56,1262.50,1263.00,1262.50,1263.00,650,104,754.00
12/07/2005,08:57,1262.75,1263.25,1262.50,1263.00,1413,186,1599.00
12/07/2005,08:58,1263.25,1263.50,1263.00,1263.00,1577,252,1829.00
12/07/2005,08:59,1263.25,1263.50,1263.00,1263.50,757,19,776.00
12/07/2005,09:00,1263.50,1263.50,1263.25,1263.50,2322,503,2825.00
12/07/2005,09:01,1263.25,1263.50,1263.00,1263.25,823,1148,1971.00
12/07/2005,09:02,1263.25,1263.75,1263.00,1263.50,1350,832,2182.00
12/07/2005,09:03,1263.25,1263.75,1263.00,1263.00,670,2346,3016.00
12/07/2005,09:04,1263.00,1263.50,1263.00,1263.50,428,789,1217.00
12/07/2005,09:05,1263.50,1264.25,1263.25,1264.25,3026,955,3981.00
12/07/2005,09:06,1264.00,1264.75,1264.00,1264.50,3154,1144,4298.00
12/07/2005,09:07,1264.50,1264.75,1264.25,1264.50,2929,2065,4994.00
12/07/2005,09:08,1264.50,1265.00,1264.50,1264.75,1806,601,2407.00
12/07/2005,09:09,1265.00,1265.00,1264.50,1264.50,277,2179,2456.00
12/07/2005,09:10,1264.50,1265.25,1264.25,1265.00,2335,1163,3498.00
12/07/2005,09:11,1265.25,1265.25,1264.75,1264.75,931,1546,2477.00
12/07/2005,09:12,1264.75,1265.00,1264.50,1265.00,806,797,1603.00
12/07/2005,09:13,1264.75,1265.00,1264.50,1264.75,629,1743,2372.00
12/07/2005,09:14,1265.00,1265.00,1264.50,1264.75,307,634,941.00
12/07/2005,09:15,1264.50,1265.00,1264.25,1264.25,1156,3614,4770.00
12/07/2005,09:16,1264.25,1264.50,1264.25,1264.25,43,615,658.00
12/07/2005,09:17,1264.25,1264.25,1263.75,1264.00,803,2782,3585.00
12/07/2005,09:18,1263.75,1264.00,1263.75,1263.75,102,2453,2555.00
12/07/2005,09:19,1263.75,1264.00,1263.25,1263.50,610,1633,2243.00
12/07/2005,09:20,1263.75,1263.75,1263.25,1263.75,666,1705,2371.00
12/07/2005,09:21,1263.75,1263.75,1263.25,1263.50,271,1251,1522.00
12/07/2005,09:22,1263.50,1263.75,1263.25,1263.75,1106,79,1185.00
12/07/2005,09:23,1263.75,1264.00,1263.50,1264.00,1513,171,1684.00
12/07/2005,09:24,1263.75,1264.00,1263.50,1263.75,38,939,977.00
12/07/2005,09:25,1263.75,1264.00,1263.50,1263.75,471,190,661.00
12/07/2005,09:26,1263.75,1264.00,1263.50,1263.75,52,324,376.00
12/07/2005,09:27,1263.75,1263.75,1263.25,1263.50,226,816,1042.00
12/07/2005,09:28,1263.50,1264.00,1263.25,1264.00,951,132,1083.00
12/07/2005,09:29,1264.00,1264.25,1263.75,1264.25,891,13,904.00
12/07/2005,09:30,1264.25,1264.50,1263.75,1263.75,1540,1129,2669.00
12/07/2005,09:31,1264.00,1265.00,1263.75,1264.75,3364,2847,6211.00
12/07/2005,09:32,1264.50,1265.00,1264.50,1264.75,1363,1189,2552.00
12/07/2005,09:33,1264.50,1264.75,1264.00,1264.25,720,1342,2062.00
12/07/2005,09:34,1264.00,1264.50,1263.50,1263.50,1813,1703,3516.00
12/07/2005,09:35,1263.75,1264.00,1263.25,1263.75,961,529,1490.00
12/07/2005,09:36,1263.75,1264.50,1263.75,1264.50,793,365,1158.00
12/07/2005,09:37,1264.50,1264.75,1264.25,1264.75,1150,1045,2195.00
12/07/2005,09:38,1264.75,1265.25,1264.75,1265.00,3368,382,3750.00
12/07/2005,09:39,1265.25,1265.25,1264.25,1264.50,880,2289,3169.00
12/07/2005,09:40,1264.50,1265.25,1264.25,1265.00,2305,286,2591.00
12/07/2005,09:41,1265.00,1265.00,1264.75,1264.75,159,351,510.00
12/07/2005,09:42,1264.75,1265.25,1264.75,1265.25,1218,1029,2247.00
12/07/2005,09:43,1265.00,1265.25,1264.50,1264.75,200,966,1166.00
12/07/2005,09:44,1264.75,1265.00,1264.50,1264.75,574,194,768.00
12/07/2005,09:45,1264.75,1265.00,1264.50,1264.50,20,784,804.00
12/07/2005,09:46,1264.25,1264.50,1263.75,1264.00,452,2511,2963.00
12/07/2005,09:47,1263.75,1264.25,1263.50,1264.00,1160,775,1935.00
12/07/2005,09:48,1264.25,1264.25,1263.75,1264.00,242,559,801.00
12/07/2005,09:49,1264.00,1264.50,1263.75,1264.00,667,623,1290.00
12/07/2005,09:50,1264.00,1264.50,1263.75,1264.25,579,365,944.00
12/07/2005,09:51,1264.25,1264.25,1264.00,1264.00,39,812,851.00
12/07/2005,09:52,1264.25,1264.25,1263.00,1263.00,736,2664,3400.00
12/07/2005,09:53,1263.00,1263.25,1262.75,1263.00,867,1992,2859.00
12/07/2005,09:54,1263.00,1263.00,1262.00,1262.50,2587,4129,6716.00
12/07/2005,09:55,1262.50,1262.50,1262.00,1262.25,2394,1361,3755.00
12/07/2005,09:56,1262.50,1262.75,1262.25,1262.75,1040,119,1159.00
12/07/2005,09:57,1262.75,1262.75,1261.50,1261.50,504,4485,4989.00
12/07/2005,09:58,1261.50,1261.75,1261.25,1261.75,4062,5884,9946.00
12/07/2005,09:59,1261.50,1261.75,1261.25,1261.50,1264,2040,3304.00
12/07/2005,10:00,1261.75,1261.75,1260.50,1260.50,3697,8621,12318.00
12/07/2005,10:01,1260.50,1261.00,1260.50,1261.00,2624,746,3370.00
12/07/2005,10:02,1261.00,1261.75,1260.75,1261.75,2827,527,3354.00
12/07/2005,10:03,1261.75,1261.75,1260.75,1260.75,1372,3631,5003.00
12/07/2005,10:04,1260.75,1261.00,1260.25,1260.50,2179,4893,7072.00
12/07/2005,10:05,1260.50,1261.00,1260.25,1260.75,2569,2104,4673.00
12/07/2005,10:06,1260.75,1261.25,1260.50,1261.25,1934,730,2664.00
12/07/2005,10:07,1261.25,1261.25,1261.00,1261.00,1353,1816,3169.00
12/07/2005,10:08,1261.00,1261.50,1261.00,1261.25,641,1024,1665.00
12/07/2005,10:09,1261.25,1261.25,1261.00,1261.25,933,45,978.00
12/07/2005,10:10,1261.25,1261.75,1261.25,1261.25,2705,389,3094.00
12/07/2005,10:11,1261.50,1261.75,1261.00,1261.25,885,1196,2081.00
12/07/2005,10:12,1261.25,1261.25,1260.75,1261.00,745,1797,2542.00
12/07/2005,10:13,1261.25,1261.25,1260.75,1261.00,340,805,1145.00
12/07/2005,10:14,1261.00,1261.25,1261.00,1261.00,175,1470,1645.00
12/07/2005,10:15,1260.75,1261.25,1260.75,1261.25,1878,378,2256.00
12/07/2005,10:16,1261.50,1261.50,1261.00,1261.25,351,420,771.00
12/07/2005,10:17,1261.25,1261.50,1261.00,1261.00,1843,1853,3696.00
12/07/2005,10:18,1261.00,1261.25,1260.25,1260.25,796,2856,3652.00
12/07/2005,10:19,1260.25,1260.75,1259.75,1260.25,2432,4220,6652.00
12/07/2005,10:20,1260.25,1260.50,1259.50,1260.25,3330,3480,6810.00
12/07/2005,10:21,1260.00,1260.25,1260.00,1260.00,1066,1450,2516.00
12/07/2005,10:22,1260.00,1260.75,1259.75,1260.50,1615,1205,2820.00
12/07/2005,10:23,1260.50,1260.75,1260.25,1260.25,963,646,1609.00
12/07/2005,10:24,1260.25,1260.75,1260.25,1260.75,261,69,330.00
12/07/2005,10:25,1260.75,1261.25,1260.75,1261.00,3050,1252,4302.00
12/07/2005,10:26,1261.00,1261.25,1260.50,1260.75,543,1094,1637.00
12/07/2005,10:27,1260.75,1261.00,1260.75,1260.75,1109,60,1169.00
12/07/2005,10:28,1261.00,1261.25,1260.75,1261.25,420,9,429.00
12/07/2005,10:29,1261.00,1261.00,1260.50,1261.00,725,979,1704.00
12/07/2005,10:30,1261.00,1261.25,1260.50,1260.50,471,1143,1614.00
12/07/2005,10:31,1260.50,1261.00,1260.25,1260.75,712,524,1236.00
12/07/2005,10:32,1260.75,1261.00,1260.50,1261.00,548,344,892.00
12/07/2005,10:33,1261.00,1261.50,1260.75,1261.25,1977,840,2817.00
12/07/2005,10:34,1261.25,1261.75,1261.00,1261.75,1522,1397,2919.00
12/07/2005,10:35,1261.75,1261.75,1261.25,1261.50,851,681,1532.00
12/07/2005,10:36,1261.50,1262.00,1261.25,1261.75,1770,206,1976.00
12/07/2005,10:37,1261.75,1262.25,1261.50,1261.50,2202,1195,3397.00
12/07/2005,10:38,1261.75,1261.75,1261.25,1261.25,932,1281,2213.00
12/07/2005,10:39,1261.50,1261.50,1261.00,1261.25,359,500,859.00
12/07/2005,10:40,1261.25,1261.50,1261.00,1261.50,528,419,947.00
12/07/2005,10:41,1261.50,1261.75,1261.50,1261.50,566,70,636.00
12/07/2005,10:42,1261.50,1261.75,1261.50,1261.50,501,80,581.00
12/07/2005,10:43,1261.75,1261.75,1261.25,1261.50,179,438,617.00
12/07/2005,10:44,1261.25,1261.50,1261.00,1261.25,38,448,486.00
12/07/2005,10:45,1261.25,1261.50,1261.00,1261.50,618,196,814.00
12/07/2005,10:46,1261.50,1261.50,1261.25,1261.25,48,494,542.00
12/07/2005,10:47,1261.25,1261.50,1261.00,1261.00,120,681,801.00
12/07/2005,10:48,1261.00,1261.50,1261.00,1261.50,600,11,611.00
12/07/2005,10:49,1261.50,1261.75,1261.50,1261.50,166,124,290.00
12/07/2005,10:50,1261.50,1261.75,1261.25,1261.50,87,342,429.00
12/07/2005,10:51,1261.50,1261.75,1261.50,1261.75,120,34,154.00
12/07/2005,10:52,1261.75,1262.00,1261.50,1261.75,447,389,836.00
12/07/2005,10:53,1261.75,1262.00,1261.75,1262.00,101,532,633.00
12/07/2005,10:54,1262.00,1262.50,1261.75,1262.00,2590,605,3195.00
12/07/2005,10:55,1262.00,1262.25,1261.75,1262.25,653,1056,1709.00
12/07/2005,10:56,1262.25,1262.25,1261.50,1261.75,121,546,667.00
12/07/2005,10:57,1261.75,1261.75,1261.50,1261.75,657,37,694.00
12/07/2005,10:58,1262.00,1262.00,1261.50,1261.75,243,512,755.00
12/07/2005,10:59,1261.75,1261.75,1261.25,1261.25,69,1034,1103.00
12/07/2005,11:00,1261.25,1261.50,1261.00,1261.00,81,1503,1584.00
12/07/2005,11:01,1261.00,1261.25,1260.75,1261.25,464,700,1164.00
12/07/2005,11:02,1261.00,1261.25,1260.75,1260.75,258,795,1053.00
12/07/2005,11:03,1261.00,1261.00,1260.50,1260.75,422,431,853.00
12/07/2005,11:04,1260.50,1261.25,1260.50,1261.00,890,304,1194.00
12/07/2005,11:05,1261.25,1261.50,1261.00,1261.00,245,66,311.00
12/07/2005,11:06,1261.00,1261.00,1260.50,1260.75,530,942,1472.00
12/07/2005,11:07,1260.75,1261.25,1260.75,1261.00,348,165,513.00
12/07/2005,11:08,1261.00,1261.00,1260.50,1261.00,884,696,1580.00
12/07/2005,11:09,1261.00,1261.00,1260.50,1261.00,737,240,977.00
12/07/2005,11:10,1261.00,1261.75,1260.75,1261.75,3151,553,3704.00
12/07/2005,11:11,1261.50,1262.00,1261.50,1261.75,375,412,787.00
12/07/2005,11:12,1261.50,1261.75,1261.25,1261.25,162,1002,1164.00
12/07/2005,11:13,1261.50,1261.50,1260.75,1261.00,152,621,773.00
12/07/2005,11:14,1260.75,1260.75,1260.00,1260.25,1372,3656,5028.00
12/07/2005,11:15,1260.25,1260.50,1260.00,1260.00,148,359,507.00
12/07/2005,11:16,1260.25,1260.25,1259.50,1260.25,799,1711,2510.00
12/07/2005,11:17,1260.25,1260.50,1260.00,1260.00,827,656,1483.00
12/07/2005,11:18,1260.25,1260.25,1260.00,1260.00,147,1034,1181.00
12/07/2005,11:19,1260.00,1260.25,1259.50,1260.00,791,843,1634.00
12/07/2005,11:20,1260.00,1260.75,1259.75,1260.75,1776,126,1902.00
12/07/2005,11:21,1260.75,1260.75,1260.25,1260.50,325,324,649.00
12/07/2005,11:22,1260.25,1260.50,1260.25,1260.25,47,820,867.00
12/07/2005,11:23,1260.25,1260.50,1260.00,1260.25,102,561,663.00
12/07/2005,11:24,1260.00,1260.50,1260.00,1260.50,255,948,1203.00
12/07/2005,11:25,1260.25,1260.50,1260.00,1260.50,346,146,492.00
12/07/2005,11:26,1260.25,1261.50,1260.25,1261.50,3639,214,3853.00
12/07/2005,11:27,1261.50,1261.50,1260.75,1260.75,302,952,1254.00
12/07/2005,11:28,1260.75,1261.50,1260.75,1261.25,1243,953,2196.00
12/07/2005,11:29,1261.50,1261.50,1261.25,1261.50,162,20,182.00
12/07/2005,11:30,1261.50,1261.75,1261.25,1261.50,1564,146,1710.00
12/07/2005,11:31,1261.75,1261.75,1261.00,1261.00,66,1235,1301.00
12/07/2005,11:32,1261.00,1261.50,1261.00,1261.50,165,26,191.00
12/07/2005,11:33,1261.25,1261.50,1261.25,1261.25,3,54,57.00
12/07/2005,11:34,1261.25,1261.50,1261.25,1261.50,327,13,340.00
12/07/2005,11:35,1261.25,1261.50,1261.25,1261.25,42,46,88.00
12/07/2005,11:36,1261.50,1261.50,1261.00,1261.50,709,455,1164.00
12/07/2005,11:37,1261.50,1261.75,1261.00,1261.50,236,327,563.00
12/07/2005,11:38,1261.50,1261.75,1261.00,1261.00,20,382,402.00
12/07/2005,11:39,1261.25,1261.50,1261.00,1261.50,414,146,560.00
12/07/2005,11:40,1261.25,1261.50,1261.25,1261.25,16,112,128.00
12/07/2005,11:41,1261.25,1261.75,1261.25,1261.75,862,94,956.00
12/07/2005,11:42,1261.75,1262.00,1261.50,1261.50,625,94,719.00
12/07/2005,11:43,1261.75,1261.75,1261.50,1261.75,88,312,400.00
12/07/2005,11:44,1261.50,1261.75,1261.50,1261.50,514,30,544.00
12/07/2005,11:45,1261.75,1261.75,1261.50,1261.50,64,8,72.00
12/07/2005,11:46,1261.75,1262.25,1261.75,1262.25,1526,157,1683.00
12/07/2005,11:47,1262.00,1262.25,1261.50,1261.75,90,1113,1203.00
12/07/2005,11:48,1261.75,1261.75,1261.50,1261.75,311,26,337.00
12/07/2005,11:49,1261.75,1261.75,1261.50,1261.75,330,6,336.00
12/07/2005,11:50,1261.50,1261.75,1261.25,1261.50,509,300,809.00
12/07/2005,11:51,1261.25,1262.25,1261.25,1262.00,1351,66,1417.00
12/07/2005,11:52,1262.25,1262.25,1262.00,1262.00,920,35,955.00
12/07/2005,11:53,1262.25,1262.25,1261.50,1261.75,84,582,666.00
12/07/2005,11:54,1261.50,1262.00,1261.25,1262.00,457,735,1192.00
12/07/2005,11:55,1262.00,1262.00,1261.25,1261.25,65,672,737.00
12/07/2005,11:56,1261.25,1261.75,1261.25,1261.25,289,200,489.00
12/07/2005,11:57,1261.25,1261.75,1261.25,1261.25,41,323,364.00
12/07/2005,11:58,1261.50,1261.50,1261.00,1261.50,166,431,597.00
12/07/2005,11:59,1261.25,1261.75,1261.25,1261.75,122,8,130.00
12/07/2005,12:00,1261.50,1261.75,1261.25,1261.50,11,497,508.00
12/07/2005,12:01,1261.50,1261.75,1261.50,1261.75,44,53,97.00
12/07/2005,12:02,1261.75,1261.75,1261.25,1261.25,34,443,477.00
12/07/2005,12:03,1261.25,1261.75,1261.25,1261.50,96,79,175.00
12/07/2005,12:04,1261.75,1261.75,1261.25,1261.50,20,262,282.00
12/07/2005,12:05,1261.50,1261.50,1261.25,1261.25,10,503,513.00
12/07/2005,12:06,1261.25,1261.50,1261.00,1261.50,200,506,706.00
12/07/2005,12:07,1261.50,1261.50,1261.25,1261.25,8,400,408.00
12/07/2005,12:08,1261.25,1261.50,1260.75,1260.75,26,1289,1315.00
12/07/2005,12:09,1260.75,1261.00,1260.50,1260.75,138,903,1041.00
12/07/2005,12:10,1260.75,1260.75,1260.50,1260.75,53,65,118.00
12/07/2005,12:11,1260.75,1261.00,1260.50,1261.00,484,173,657.00
12/07/2005,12:12,1261.00,1261.25,1260.75,1261.00,519,170,689.00
12/07/2005,12:13,1261.00,1261.25,1260.75,1261.00,99,29,128.00
12/07/2005,12:14,1260.75,1261.25,1260.75,1261.00,74,60,134.00
12/07/2005,12:15,1261.00,1261.25,1260.75,1261.00,346,163,509.00
12/07/2005,12:16,1261.00,1261.00,1261.00,1261.00,0,112,112.00
12/07/2005,12:17,1261.00,1261.00,1260.50,1260.50,37,548,585.00
12/07/2005,12:18,1260.75,1260.75,1260.50,1260.50,264,650,914.00
12/07/2005,12:19,1260.50,1260.75,1260.50,1260.50,97,1129,1226.00
12/07/2005,12:20,1260.50,1260.75,1260.50,1260.50,97,71,168.00
12/07/2005,12:21,1260.75,1261.00,1260.50,1260.50,145,95,240.00
12/07/2005,12:22,1260.50,1260.75,1260.50,1260.50,13,53,66.00
12/07/2005,12:23,1260.75,1260.75,1260.25,1260.25,113,324,437.00
12/07/2005,12:24,1260.50,1260.50,1259.50,1259.50,168,3414,3582.00
12/07/2005,12:25,1259.50,1260.00,1259.50,1259.50,1006,2307,3313.00
12/07/2005,12:26,1259.50,1259.50,1258.75,1258.75,1033,3306,4339.00
12/07/2005,12:27,1258.75,1259.00,1257.75,1258.25,3888,7679,11567.00
12/07/2005,12:28,1258.25,1258.25,1257.25,1257.75,2148,4217,6365.00
12/07/2005,12:29,1258.00,1258.00,1257.25,1257.50,1181,1961,3142.00
12/07/2005,12:30,1257.75,1257.75,1257.00,1257.25,1279,3067,4346.00
12/07/2005,12:31,1257.25,1257.25,1256.25,1257.00,4503,5423,9926.00
12/07/2005,12:32,1257.00,1257.25,1256.75,1257.00,2167,2130,4297.00
12/07/2005,12:33,1257.00,1257.50,1256.75,1257.00,1293,609,1902.00
12/07/2005,12:34,1257.25,1257.25,1257.00,1257.25,1536,195,1731.00
12/07/2005,12:35,1257.25,1257.25,1256.75,1257.25,811,838,1649.00
12/07/2005,12:36,1257.25,1257.50,1257.00,1257.50,1205,41,1246.00
12/07/2005,12:37,1257.25,1257.50,1257.00,1257.25,294,905,1199.00
12/07/2005,12:38,1257.25,1257.50,1257.00,1257.25,787,732,1519.00
12/07/2005,12:39,1257.25,1257.25,1256.75,1257.25,962,2011,2973.00
12/07/2005,12:40,1257.00,1257.25,1256.75,1257.25,802,1371,2173.00
12/07/2005,12:41,1257.00,1257.25,1256.50,1257.00,580,1854,2434.00
12/07/2005,12:42,1257.00,1257.25,1256.75,1257.00,68,1098,1166.00
12/07/2005,12:43,1257.00,1257.00,1256.75,1257.00,545,19,564.00
12/07/2005,12:44,1257.00,1257.50,1257.00,1257.50,570,45,615.00
12/07/2005,12:45,1257.50,1257.75,1257.25,1257.50,1006,1097,2103.00
12/07/2005,12:46,1257.50,1258.00,1257.25,1257.75,2205,428,2633.00
12/07/2005,12:47,1257.75,1258.25,1257.50,1258.25,1788,173,1961.00
12/07/2005,12:48,1258.25,1258.25,1257.75,1258.00,807,1023,1830.00
12/07/2005,12:49,1258.25,1258.25,1257.50,1257.75,1287,1160,2447.00
12/07/2005,12:50,1257.75,1257.75,1257.25,1257.75,346,1517,1863.00
12/07/2005,12:51,1257.75,1257.75,1257.25,1257.50,458,369,827.00
12/07/2005,12:52,1257.75,1257.75,1256.75,1257.00,137,1948,2085.00
12/07/2005,12:53,1257.00,1257.25,1256.50,1256.50,1417,2148,3565.00
12/07/2005,12:54,1256.50,1257.25,1256.25,1257.00,1468,3052,4520.00
12/07/2005,12:55,1257.25,1257.75,1257.00,1257.75,1137,213,1350.00
12/07/2005,12:56,1257.75,1258.00,1256.75,1257.00,1044,1678,2722.00
12/07/2005,12:57,1257.00,1257.50,1257.00,1257.25,1388,1600,2988.00
12/07/2005,12:58,1257.25,1257.50,1256.75,1257.25,1351,993,2344.00
12/07/2005,12:59,1257.00,1257.25,1256.75,1257.00,592,602,1194.00
12/07/2005,13:00,1256.75,1257.00,1256.00,1256.50,2711,4089,6800.00
12/07/2005,13:01,1256.25,1256.50,1255.50,1255.50,1615,6452,8067.00
12/07/2005,13:02,1255.50,1255.75,1255.00,1255.50,3638,3556,7194.00
12/07/2005,13:03,1255.50,1255.50,1255.00,1255.25,861,1461,2322.00
12/07/2005,13:04,1255.25,1255.25,1254.25,1254.75,656,7200,7856.00
12/07/2005,13:05,1254.75,1255.00,1254.50,1254.75,1563,1126,2689.00
12/07/2005,13:06,1254.75,1255.25,1254.25,1255.00,1764,1683,3447.00
12/07/2005,13:07,1255.00,1255.75,1254.50,1255.50,4208,1508,5716.00
12/07/2005,13:08,1255.75,1256.50,1255.50,1256.50,2027,1348,3375.00
12/07/2005,13:09,1256.25,1256.50,1255.75,1256.25,1072,1518,2590.00
12/07/2005,13:10,1256.25,1256.50,1256.00,1256.25,465,329,794.00
12/07/2005,13:11,1256.25,1256.50,1256.00,1256.00,939,273,1212.00
12/07/2005,13:12,1256.25,1256.25,1256.00,1256.25,501,98,599.00
12/07/2005,13:13,1256.00,1256.75,1255.75,1256.50,1523,873,2396.00
12/07/2005,13:14,1256.50,1256.75,1256.00,1256.25,231,972,1203.00
12/07/2005,13:15,1256.50,1256.50,1256.25,1256.50,384,197,581.00
12/07/2005,13:16,1256.50,1256.50,1256.00,1256.25,377,396,773.00
12/07/2005,13:17,1256.25,1256.50,1256.00,1256.00,65,361,426.00
12/07/2005,13:18,1256.25,1256.25,1255.50,1255.75,359,1435,1794.00
12/07/2005,13:19,1256.00,1256.00,1255.50,1255.75,972,919,1891.00
12/07/2005,13:20,1255.50,1256.00,1255.25,1255.75,791,1484,2275.00
12/07/2005,13:21,1256.00,1256.25,1255.75,1256.25,1221,598,1819.00
12/07/2005,13:22,1256.25,1256.50,1256.00,1256.25,989,868,1857.00
12/07/2005,13:23,1256.50,1256.50,1255.75,1255.75,35,971,1006.00
12/07/2005,13:24,1255.75,1256.25,1255.75,1256.00,1026,547,1573.00
12/07/2005,13:25,1255.75,1256.25,1255.75,1256.00,478,58,536.00
12/07/2005,13:26,1255.75,1256.25,1255.75,1256.00,266,334,600.00
12/07/2005,13:27,1255.75,1256.25,1255.75,1256.00,159,207,366.00
12/07/2005,13:28,1256.00,1256.50,1256.00,1256.00,874,173,1047.00
12/07/2005,13:29,1256.00,1256.00,1255.25,1255.50,1795,2567,4362.00
12/07/2005,13:30,1255.50,1255.50,1255.00,1255.50,974,1118,2092.00
12/07/2005,13:31,1255.50,1255.50,1254.00,1254.00,4999,5265,10264.00
12/07/2005,13:32,1254.25,1254.75,1253.75,1254.75,4484,3526,8010.00
12/07/2005,13:33,1254.75,1256.25,1254.50,1256.25,5125,1566,6691.00
12/07/2005,13:34,1256.00,1256.25,1255.50,1255.75,1183,2169,3352.00
12/07/2005,13:35,1255.75,1256.00,1255.25,1255.75,945,1562,2507.00
12/07/2005,13:36,1255.75,1255.75,1255.25,1255.50,163,658,821.00
12/07/2005,13:37,1255.50,1255.75,1255.25,1255.50,528,571,1099.00
12/07/2005,13:38,1255.50,1256.25,1255.50,1256.00,1840,710,2550.00
12/07/2005,13:39,1256.00,1256.00,1255.75,1256.00,88,108,196.00
12/07/2005,13:40,1255.75,1256.00,1255.75,1256.00,755,17,772.00
12/07/2005,13:41,1256.00,1256.50,1255.75,1256.50,1730,642,2372.00
12/07/2005,13:42,1256.50,1256.75,1256.00,1256.00,1023,862,1885.00
12/07/2005,13:43,1256.25,1256.25,1255.75,1255.75,750,541,1291.00
12/07/2005,13:44,1256.00,1256.25,1255.75,1256.25,1189,24,1213.00
12/07/2005,13:45,1256.25,1256.50,1256.00,1256.00,1294,769,2063.00
12/07/2005,13:46,1256.25,1256.50,1256.00,1256.00,595,414,1009.00
12/07/2005,13:47,1256.25,1256.25,1256.00,1256.00,81,76,157.00
12/07/2005,13:48,1256.00,1257.25,1256.00,1257.00,2352,2225,4577.00
12/07/2005,13:49,1257.00,1257.25,1256.50,1256.75,375,1522,1897.00
12/07/2005,13:50,1256.75,1256.75,1256.00,1256.25,72,1581,1653.00
12/07/2005,13:51,1256.00,1256.75,1256.00,1256.75,1237,29,1266.00
12/07/2005,13:52,1256.50,1256.75,1256.25,1256.25,277,902,1179.00
12/07/2005,13:53,1256.25,1256.50,1256.00,1256.00,48,891,939.00
12/07/2005,13:54,1256.00,1256.00,1255.50,1255.75,1371,1278,2649.00
12/07/2005,13:55,1255.75,1256.00,1255.25,1255.25,273,1098,1371.00
12/07/2005,13:56,1255.25,1256.00,1255.25,1256.00,544,496,1040.00
12/07/2005,13:57,1256.00,1256.00,1255.25,1255.25,255,1265,1520.00
12/07/2005,13:58,1255.25,1255.50,1255.00,1255.25,387,352,739.00
12/07/2005,13:59,1255.50,1255.50,1254.75,1254.75,1368,2912,4280.00
12/07/2005,14:00,1254.50,1254.75,1254.25,1254.50,1045,1417,2462.00
12/07/2005,14:01,1254.50,1254.75,1253.50,1253.75,3380,4947,8327.00
12/07/2005,14:02,1254.00,1254.50,1253.75,1254.25,2371,967,3338.00
12/07/2005,14:03,1254.00,1254.50,1254.00,1254.50,1311,81,1392.00
12/07/2005,14:04,1254.25,1254.50,1254.00,1254.25,318,303,621.00
12/07/2005,14:05,1254.25,1254.75,1254.25,1254.50,1128,320,1448.00
12/07/2005,14:06,1254.50,1254.75,1254.25,1254.75,406,123,529.00
12/07/2005,14:07,1254.50,1254.75,1254.25,1254.50,669,1038,1707.00
12/07/2005,14:08,1254.50,1254.75,1254.25,1254.50,499,760,1259.00
12/07/2005,14:09,1254.50,1254.75,1254.00,1254.50,540,840,1380.00
12/07/2005,14:10,1254.75,1255.50,1254.50,1255.25,2994,1234,4228.00
12/07/2005,14:11,1255.25,1255.25,1255.00,1255.25,216,287,503.00
12/07/2005,14:12,1255.00,1255.00,1254.25,1254.50,703,2117,2820.00
12/07/2005,14:13,1254.50,1255.00,1254.50,1254.75,331,1033,1364.00
12/07/2005,14:14,1254.75,1254.75,1254.50,1254.75,53,446,499.00
12/07/2005,14:15,1254.75,1255.25,1254.75,1255.00,1290,236,1526.00
12/07/2005,14:16,1254.75,1255.25,1254.75,1255.00,176,475,651.00
12/07/2005,14:17,1255.00,1255.25,1254.50,1254.50,79,998,1077.00
12/07/2005,14:18,1254.50,1255.00,1254.50,1254.75,262,231,493.00
12/07/2005,14:19,1254.75,1254.75,1254.25,1254.50,631,1195,1826.00
12/07/2005,14:20,1254.50,1254.50,1253.75,1254.00,2346,2598,4944.00
12/07/2005,14:21,1254.00,1254.50,1254.00,1254.25,344,284,628.00
12/07/2005,14:22,1254.25,1254.50,1254.00,1254.00,198,898,1096.00
12/07/2005,14:23,1254.00,1255.00,1253.75,1254.75,1308,565,1873.00
12/07/2005,14:24,1254.75,1255.00,1254.50,1255.00,887,102,989.00
12/07/2005,14:25,1255.00,1255.50,1254.75,1255.50,2025,1046,3071.00
12/07/2005,14:26,1255.50,1255.50,1255.00,1255.50,409,1805,2214.00
12/07/2005,14:27,1255.50,1256.00,1255.25,1256.00,1717,351,2068.00
12/07/2005,14:28,1255.75,1256.00,1255.50,1256.00,1621,307,1928.00
12/07/2005,14:29,1256.00,1256.00,1255.25,1255.50,991,1513,2504.00
12/07/2005,14:30,1255.50,1255.50,1255.00,1255.00,785,613,1398.00
12/07/2005,14:31,1255.25,1255.75,1255.00,1255.75,1450,157,1607.00
12/07/2005,14:32,1255.75,1256.00,1255.25,1255.50,401,1211,1612.00
12/07/2005,14:33,1255.50,1255.75,1255.25,1255.50,411,31,442.00
12/07/2005,14:34,1255.75,1255.75,1255.50,1255.75,634,11,645.00
12/07/2005,14:35,1255.75,1255.75,1255.50,1255.75,369,23,392.00
12/07/2005,14:36,1255.50,1255.75,1255.25,1255.75,605,742,1347.00
12/07/2005,14:37,1255.50,1255.50,1255.00,1255.25,205,2287,2492.00
12/07/2005,14:38,1255.00,1255.50,1255.00,1255.25,277,768,1045.00
12/07/2005,14:39,1255.25,1255.25,1254.75,1255.25,1023,1335,2358.00
12/07/2005,14:40,1255.25,1255.50,1255.00,1255.50,480,112,592.00
12/07/2005,14:41,1255.25,1256.25,1255.25,1256.00,2288,812,3100.00
12/07/2005,14:42,1256.00,1256.25,1255.50,1256.00,1771,2370,4141.00
12/07/2005,14:43,1256.00,1256.00,1255.75,1256.00,1001,15,1016.00
12/07/2005,14:44,1256.00,1256.25,1255.75,1255.75,938,989,1927.00
12/07/2005,14:45,1255.75,1256.00,1255.50,1255.50,240,2325,2565.00
12/07/2005,14:46,1255.50,1255.75,1255.25,1255.75,1037,2181,3218.00
12/07/2005,14:47,1255.75,1256.00,1255.50,1255.75,562,408,970.00
12/07/2005,14:48,1255.75,1256.50,1255.75,1256.00,2155,573,2728.00
12/07/2005,14:49,1256.25,1256.50,1256.00,1256.25,1400,184,1584.00
12/07/2005,14:50,1256.25,1256.50,1256.25,1256.50,200,1583,1783.00
12/07/2005,14:51,1256.50,1257.25,1256.50,1257.25,3853,1061,4914.00
12/07/2005,14:52,1257.00,1257.25,1257.00,1257.00,3715,1034,4749.00
12/07/2005,14:53,1257.25,1257.50,1257.00,1257.25,658,955,1613.00
12/07/2005,14:54,1257.50,1258.00,1257.25,1258.00,4238,272,4510.00
12/07/2005,14:55,1258.00,1258.50,1257.75,1258.25,3639,185,3824.00
12/07/2005,14:56,1258.25,1258.75,1258.00,1258.25,4817,1679,6496.00
12/07/2005,14:57,1258.50,1258.50,1258.00,1258.25,870,1099,1969.00
12/07/2005,14:58,1258.25,1258.50,1258.25,1258.25,210,1655,1865.00
12/07/2005,14:59,1258.25,1258.75,1258.25,1258.25,1501,2249,3750.00
12/07/2005,15:00,1258.25,1258.50,1257.75,1258.00,2895,5183,8078.00
12/07/2005,15:01,1258.00,1258.25,1257.50,1258.25,4986,3812,8798.00
12/07/2005,15:02,1258.25,1258.25,1257.75,1258.00,1232,2653,3885.00
12/07/2005,15:03,1258.25,1258.50,1258.00,1258.25,1092,1691,2783.00
12/07/2005,15:04,1258.25,1258.50,1258.00,1258.50,211,401,612.00
12/07/2005,15:05,1258.50,1258.50,1258.25,1258.50,110,636,746.00
12/07/2005,15:06,1258.50,1258.50,1258.25,1258.50,1371,156,1527.00
12/07/2005,15:07,1258.50,1258.50,1258.00,1258.25,1539,1443,2982.00
12/07/2005,15:08,1258.25,1258.50,1258.00,1258.25,653,1593,2246.00
12/07/2005,15:09,1258.25,1258.25,1257.75,1257.75,539,2816,3355.00
12/07/2005,15:10,1257.75,1258.00,1257.50,1257.50,1038,1224,2262.00
12/07/2005,15:11,1257.75,1258.00,1257.50,1258.00,1640,313,1953.00
12/07/2005,15:12,1258.00,1258.25,1257.75,1258.00,2016,485,2501.00
12/07/2005,15:13,1258.00,1258.00,1257.75,1258.00,409,296,705.00
12/07/2005,15:14,1258.00,1258.00,1257.75,1258.00,428,178,606.00
12/07/2005,15:15,1258.00,1258.50,1257.50,1257.75,3689,4470,8159.00
12/07/2005,15:30,1257.75,1258.00,1257.75,1258.00,314,20,334.00
12/07/2005,15:31,1257.75,1257.75,1257.25,1257.50,90,606,696.00
12/07/2005,15:32,1257.50,1258.00,1257.50,1258.00,334,36,370.00
12/07/2005,15:33,1258.00,1258.25,1257.75,1258.00,506,91,597.00
12/07/2005,15:34,1258.00,1258.00,1258.00,1258.00,0,149,149.00
12/07/2005,15:35,1258.25,1258.25,1258.00,1258.00,2,3,5.00
12/07/2005,15:36,1258.25,1258.25,1257.75,1258.00,163,107,270.00
12/07/2005,15:37,1258.25,1258.25,1258.00,1258.00,40,3,43.00
12/07/2005,15:38,1258.00,1258.25,1258.00,1258.25,177,1,178.00
12/07/2005,15:39,1258.50,1258.50,1258.50,1258.50,59,0,59.00
12/07/2005,15:40,1258.50,1258.50,1258.50,1258.50,18,0,18.00
12/07/2005,15:41,1258.50,1258.50,1258.25,1258.50,5,1,6.00
12/07/2005,15:42,1258.25,1258.25,1258.00,1258.00,0,130,130.00
12/07/2005,15:44,1258.00,1258.25,1258.00,1258.25,2,5,7.00
12/07/2005,15:45,1258.00,1258.25,1258.00,1258.00,26,317,343.00
12/07/2005,15:46,1258.00,1258.25,1258.00,1258.25,36,233,269.00
12/07/2005,15:48,1258.00,1258.00,1258.00,1258.00,0,147,147.00
12/07/2005,15:49,1258.00,1258.00,1258.00,1258.00,0,7,7.00
12/07/2005,15:50,1258.00,1258.25,1258.00,1258.25,1,1,2.00
12/07/2005,15:51,1258.00,1258.25,1258.00,1258.25,6,1,7.00
12/07/2005,15:52,1258.25,1258.50,1258.25,1258.50,254,0,254.00
12/07/2005,15:53,1258.50,1258.50,1258.25,1258.25,2,1,3.00
12/07/2005,15:55,1258.25,1258.25,1258.25,1258.25,0,62,62.00
12/07/2005,15:56,1258.25,1258.25,1258.25,1258.25,0,2,2.00
12/07/2005,15:57,1258.25,1258.25,1258.25,1258.25,0,171,171.00
12/07/2005,15:58,1258.50,1258.50,1258.50,1258.50,1,0,1.00
12/07/2005,16:00,1258.50,1258.50,1258.25,1258.50,21,52,73.00
12/07/2005,17:01,1258.00,1258.25,1258.00,1258.25,1,16,17.00
12/07/2005,17:02,1258.25,1258.25,1258.00,1258.25,7,1,8.00
12/07/2005,17:03,1258.25,1258.25,1258.25,1258.25,4,0,4.00
12/07/2005,17:06,1258.25,1258.25,1258.25,1258.25,12,0,12.00
12/07/2005,17:08,1258.25,1258.25,1258.25,1258.25,76,0,76.00
12/07/2005,17:09,1258.25,1258.25,1258.25,1258.25,37,0,37.00
12/07/2005,17:10,1258.00,1258.00,1258.00,1258.00,0,110,110.00
12/07/2005,17:11,1258.00,1258.00,1258.00,1258.00,0,1,1.00
12/07/2005,17:14,1258.00,1258.00,1258.00,1258.00,0,10,10.00
12/07/2005,17:15,1258.25,1258.50,1258.25,1258.25,95,32,127.00
12/07/2005,17:16,1258.25,1258.25,1258.00,1258.25,1,125,126.00
12/07/2005,17:22,1258.25,1258.25,1258.25,1258.25,59,0,59.00
12/07/2005,17:23,1258.25,1258.50,1258.25,1258.50,4,0,4.00
12/07/2005,17:27,1258.25,1258.25,1258.25,1258.25,0,5,5.00
12/07/2005,17:29,1258.25,1258.50,1258.25,1258.50,2,1,3.00
12/07/2005,17:31,1258.25,1258.25,1258.25,1258.25,0,2,2.00
12/07/2005,17:32,1258.25,1258.25,1258.00,1258.00,0,36,36.00
12/07/2005,17:33,1258.00,1258.25,1258.00,1258.00,2,6,8.00
12/07/2005,17:35,1258.25,1258.25,1258.25,1258.25,1,0,1.00
12/07/2005,17:36,1258.25,1258.25,1258.25,1258.25,23,0,23.00
12/07/2005,17:37,1258.25,1258.25,1258.25,1258.25,3,0,3.00
12/07/2005,17:38,1258.25,1258.25,1258.25,1258.25,72,0,72.00
12/07/2005,17:39,1258.25,1258.25,1258.25,1258.25,5,0,5.00
12/07/2005,17:40,1258.25,1258.25,1258.25,1258.25,7,0,7.00
12/07/2005,17:41,1258.25,1258.25,1258.25,1258.25,1,0,1.00
12/07/2005,17:42,1258.00,1258.00,1258.00,1258.00,0,1,1.00
12/07/2005,17:43,1258.25,1258.25,1258.00,1258.00,5,2,7.00
12/07/2005,17:44,1258.25,1258.25,1258.25,1258.25,3,0,3.00
12/07/2005,17:45,1258.25,1258.25,1258.25,1258.25,5,0,5.00
12/07/2005,17:48,1258.25,1258.25,1258.25,1258.25,13,0,13.00
12/07/2005,17:49,1258.25,1258.25,1258.25,1258.25,1,0,1.00
12/07/2005,17:50,1258.25,1258.25,1258.25,1258.25,1,0,1.00
12/07/2005,17:51,1258.00,1258.00,1258.00,1258.00,0,1,1.00
12/07/2005,17:52,1258.25,1258.25,1258.25,1258.25,2,0,2.00
12/07/2005,17:53,1258.00,1258.00,1258.00,1258.00,0,25,25.00
12/07/2005,17:54,1258.00,1258.00,1258.00,1258.00,0,25,25.00
12/07/2005,17:55,1258.25,1258.25,1258.00,1258.00,1,2,3.00
12/07/2005,17:56,1258.25,1258.25,1258.25,1258.25,4,0,4.00
12/07/2005,17:58,1258.00,1258.00,1258.00,1258.00,0,45,45.00
12/07/2005,17:59,1258.00,1258.00,1258.00,1258.00,0,5,5.00
12/07/2005,18:00,1258.00,1258.00,1258.00,1258.00,0,5,5.00
12/07/2005,18:01,1258.00,1258.25,1258.00,1258.25,10,10,20.00
12/07/2005,18:02,1258.00,1258.00,1258.00,1258.00,0,14,14.00
12/07/2005,18:04,1258.00,1258.00,1258.00,1258.00,0,1,1.00
12/07/2005,18:05,1258.00,1258.00,1258.00,1258.00,0,5,5.00
12/07/2005,18:06,1258.00,1258.00,1257.75,1257.75,0,8,8.00
12/07/2005,18:08,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/07/2005,18:11,1258.00,1258.00,1258.00,1258.00,7,0,7.00
12/07/2005,18:13,1258.00,1258.00,1257.75,1257.75,4,7,11.00
12/07/2005,18:16,1258.00,1258.00,1258.00,1258.00,21,0,21.00
12/07/2005,18:17,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/07/2005,18:18,1257.75,1258.00,1257.75,1258.00,16,1,17.00
12/07/2005,18:20,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/07/2005,18:24,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/07/2005,18:25,1258.00,1258.00,1258.00,1258.00,3,0,3.00
12/07/2005,18:26,1258.00,1258.00,1258.00,1258.00,2,0,2.00
12/07/2005,18:28,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/07/2005,18:29,1257.75,1257.75,1257.75,1257.75,0,4,4.00
12/07/2005,18:30,1258.00,1258.00,1258.00,1258.00,3,0,3.00
12/07/2005,18:31,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/07/2005,18:34,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/07/2005,18:35,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/07/2005,18:42,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/07/2005,18:45,1257.75,1257.75,1257.75,1257.75,0,171,171.00
12/07/2005,18:46,1257.75,1257.75,1256.75,1257.00,34,771,805.00
12/07/2005,18:47,1257.00,1257.00,1257.00,1257.00,0,15,15.00
12/07/2005,18:48,1257.00,1257.00,1257.00,1257.00,0,2,2.00
12/07/2005,18:49,1257.00,1257.00,1257.00,1257.00,0,3,3.00
12/07/2005,18:50,1257.25,1257.25,1257.25,1257.25,52,0,52.00
12/07/2005,18:52,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/07/2005,18:53,1257.25,1257.25,1257.25,1257.25,24,0,24.00
12/07/2005,18:55,1257.25,1257.25,1257.25,1257.25,2,0,2.00
12/07/2005,18:56,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/07/2005,19:02,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/07/2005,19:03,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/07/2005,19:04,1257.25,1257.25,1257.25,1257.25,0,2,2.00
12/07/2005,19:11,1257.50,1257.50,1257.50,1257.50,10,0,10.00
12/07/2005,19:13,1257.50,1257.50,1257.50,1257.50,32,0,32.00
12/07/2005,19:14,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/07/2005,19:15,1257.50,1257.50,1257.50,1257.50,98,0,98.00
12/07/2005,19:18,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/07/2005,19:19,1257.75,1257.75,1257.75,1257.75,17,0,17.00
12/07/2005,19:22,1257.50,1257.50,1257.50,1257.50,0,41,41.00
12/07/2005,19:23,1257.50,1257.50,1257.50,1257.50,0,20,20.00
12/07/2005,19:24,1257.50,1257.50,1257.50,1257.50,0,9,9.00
12/07/2005,19:30,1257.25,1257.25,1257.25,1257.25,0,40,40.00
12/07/2005,19:33,1257.25,1257.25,1257.25,1257.25,0,21,21.00
12/07/2005,19:34,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/07/2005,19:35,1257.25,1257.25,1257.25,1257.25,0,2,2.00
12/07/2005,19:36,1257.25,1257.25,1257.25,1257.25,0,6,6.00
12/07/2005,19:37,1257.00,1257.25,1257.00,1257.25,1,40,41.00
12/07/2005,19:38,1257.25,1257.25,1257.00,1257.00,21,22,43.00
12/07/2005,19:39,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/07/2005,19:40,1257.00,1257.25,1257.00,1257.00,2,21,23.00
12/07/2005,19:42,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/07/2005,19:44,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/07/2005,19:45,1257.00,1257.00,1257.00,1257.00,0,22,22.00
12/07/2005,19:46,1257.00,1257.00,1257.00,1257.00,0,8,8.00
12/07/2005,19:47,1257.00,1257.00,1257.00,1257.00,0,8,8.00
12/07/2005,19:51,1257.25,1257.25,1257.00,1257.25,21,1,22.00
12/07/2005,19:54,1257.25,1257.25,1257.25,1257.25,20,0,20.00
12/07/2005,19:55,1257.25,1257.25,1257.25,1257.25,20,0,20.00
12/07/2005,19:58,1257.25,1257.25,1257.25,1257.25,10,0,10.00
12/07/2005,20:02,1257.25,1257.25,1257.25,1257.25,12,0,12.00
12/07/2005,20:03,1257.50,1257.50,1257.25,1257.25,2,2,4.00
12/07/2005,20:05,1257.25,1257.25,1257.25,1257.25,0,23,23.00
12/07/2005,20:07,1257.00,1257.00,1257.00,1257.00,0,4,4.00
12/07/2005,20:08,1257.25,1257.25,1257.25,1257.25,2,0,2.00
12/07/2005,20:09,1257.25,1257.25,1257.25,1257.25,6,0,6.00
12/07/2005,20:10,1257.25,1257.25,1257.25,1257.25,12,0,12.00
12/07/2005,20:12,1257.25,1257.25,1257.25,1257.25,3,0,3.00
12/07/2005,20:14,1257.00,1257.00,1257.00,1257.00,0,21,21.00
12/07/2005,20:15,1257.00,1257.00,1257.00,1257.00,0,14,14.00
12/07/2005,20:16,1257.00,1257.00,1257.00,1257.00,0,4,4.00
12/07/2005,20:20,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/07/2005,20:21,1257.00,1257.00,1256.75,1256.75,0,21,21.00
12/07/2005,20:22,1257.00,1257.00,1257.00,1257.00,18,0,18.00
12/07/2005,20:29,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/07/2005,20:30,1257.00,1257.00,1257.00,1257.00,0,5,5.00
12/07/2005,20:35,1257.00,1257.00,1257.00,1257.00,0,15,15.00
12/07/2005,20:42,1257.00,1257.00,1257.00,1257.00,0,70,70.00
12/07/2005,20:43,1257.00,1257.00,1257.00,1257.00,0,26,26.00
12/07/2005,20:44,1257.00,1257.00,1257.00,1257.00,0,6,6.00
12/07/2005,20:45,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/07/2005,20:47,1257.00,1257.00,1257.00,1257.00,0,10,10.00
12/07/2005,20:48,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/07/2005,20:49,1257.00,1257.00,1256.75,1256.75,0,107,107.00
12/07/2005,20:51,1256.75,1256.75,1256.75,1256.75,0,1,1.00
12/07/2005,20:52,1257.00,1257.00,1256.75,1256.75,2,1,3.00
12/07/2005,20:54,1256.75,1256.75,1256.75,1256.75,0,2,2.00
12/07/2005,20:56,1257.00,1257.00,1257.00,1257.00,3,0,3.00
12/07/2005,20:57,1257.00,1257.00,1257.00,1257.00,30,0,30.00
12/07/2005,20:58,1257.00,1257.00,1257.00,1257.00,10,0,10.00
12/07/2005,20:59,1257.00,1257.00,1257.00,1257.00,17,0,17.00
12/07/2005,21:00,1257.00,1257.00,1257.00,1257.00,93,0,93.00
12/07/2005,21:01,1257.00,1257.00,1257.00,1257.00,2,0,2.00
12/07/2005,21:03,1256.75,1256.75,1256.50,1256.50,0,59,59.00
12/07/2005,21:05,1256.75,1256.75,1256.75,1256.75,2,0,2.00
12/07/2005,21:07,1256.50,1256.50,1256.50,1256.50,0,18,18.00
12/07/2005,21:08,1256.50,1256.75,1256.50,1256.75,1,20,21.00
12/07/2005,21:09,1256.75,1256.75,1256.75,1256.75,1,0,1.00
12/07/2005,21:11,1256.75,1256.75,1256.75,1256.75,3,0,3.00
12/07/2005,21:12,1256.75,1256.75,1256.50,1256.50,2,12,14.00
12/07/2005,21:13,1256.75,1256.75,1256.75,1256.75,3,0,3.00
12/07/2005,21:14,1256.50,1256.50,1256.50,1256.50,0,1,1.00
12/07/2005,21:15,1256.50,1256.50,1256.50,1256.50,0,21,21.00
12/07/2005,21:16,1256.50,1256.50,1256.50,1256.50,0,5,5.00
12/07/2005,21:17,1256.50,1256.50,1256.50,1256.50,0,23,23.00
12/07/2005,21:18,1256.50,1256.50,1256.25,1256.25,0,11,11.00
12/07/2005,21:21,1256.50,1256.50,1256.50,1256.50,2,0,2.00
12/07/2005,21:22,1256.50,1256.50,1256.50,1256.50,27,0,27.00
12/07/2005,21:23,1256.50,1256.50,1256.50,1256.50,23,0,23.00
12/07/2005,21:24,1256.50,1256.50,1256.50,1256.50,15,0,15.00
12/07/2005,21:25,1256.50,1256.50,1256.50,1256.50,10,0,10.00
12/07/2005,21:28,1256.25,1256.25,1256.25,1256.25,0,225,225.00
12/07/2005,21:29,1256.25,1256.25,1256.25,1256.25,0,4,4.00
12/07/2005,21:30,1256.25,1256.25,1256.25,1256.25,0,27,27.00
12/07/2005,21:31,1256.25,1256.25,1256.00,1256.25,93,8,101.00
12/07/2005,21:32,1256.25,1256.25,1256.25,1256.25,1,0,1.00
12/07/2005,21:34,1256.25,1256.25,1256.00,1256.00,3,2,5.00
12/07/2005,21:35,1256.00,1256.00,1256.00,1256.00,0,3,3.00
12/07/2005,21:36,1256.00,1256.00,1256.00,1256.00,0,4,4.00
12/07/2005,21:37,1256.00,1256.00,1256.00,1256.00,0,5,5.00
12/07/2005,21:38,1256.00,1256.25,1256.00,1256.00,4,215,219.00
12/07/2005,21:39,1256.00,1256.00,1255.75,1255.75,0,44,44.00
12/07/2005,21:40,1255.75,1255.75,1255.75,1255.75,0,3,3.00
12/07/2005,21:41,1255.75,1255.75,1255.75,1255.75,0,3,3.00
12/07/2005,21:43,1255.75,1256.00,1255.75,1256.00,41,41,82.00
12/07/2005,21:44,1256.25,1256.50,1256.00,1256.00,14,34,48.00
12/07/2005,21:45,1256.00,1256.00,1256.00,1256.00,0,1,1.00
12/07/2005,21:46,1256.00,1256.00,1256.00,1256.00,0,2,2.00
12/07/2005,21:47,1256.00,1256.25,1256.00,1256.00,1,9,10.00
12/07/2005,21:49,1256.00,1256.00,1256.00,1256.00,0,17,17.00
12/07/2005,21:50,1256.00,1256.00,1256.00,1256.00,0,23,23.00
12/07/2005,21:51,1256.00,1256.00,1255.75,1255.75,0,54,54.00
12/07/2005,21:52,1255.75,1255.75,1255.75,1255.75,0,7,7.00
12/07/2005,21:53,1255.75,1255.75,1255.50,1255.50,0,4,4.00
12/07/2005,21:54,1255.75,1255.75,1255.50,1255.75,21,4,25.00
12/07/2005,21:55,1255.50,1255.50,1255.25,1255.50,9,223,232.00
12/07/2005,21:56,1255.50,1255.50,1255.25,1255.50,8,1,9.00
12/07/2005,21:57,1255.50,1255.50,1255.00,1255.00,3,160,163.00
12/07/2005,21:58,1255.25,1255.25,1255.00,1255.00,3,2,5.00
12/07/2005,21:59,1255.00,1255.25,1255.00,1255.25,3,23,26.00
12/07/2005,22:00,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/07/2005,22:01,1255.25,1255.25,1255.00,1255.00,39,15,54.00
12/07/2005,22:02,1255.25,1255.25,1255.00,1255.00,6,2,8.00
12/07/2005,22:03,1255.00,1255.00,1255.00,1255.00,0,4,4.00
12/07/2005,22:04,1255.00,1255.25,1255.00,1255.25,90,40,130.00
12/07/2005,22:05,1255.25,1255.25,1255.25,1255.25,40,0,40.00
12/07/2005,22:06,1255.25,1255.25,1255.25,1255.25,27,0,27.00
12/07/2005,22:07,1255.25,1255.25,1255.25,1255.25,40,0,40.00
12/07/2005,22:08,1255.00,1255.00,1255.00,1255.00,0,2,2.00
12/07/2005,22:09,1255.00,1255.25,1255.00,1255.25,24,51,75.00
12/07/2005,22:10,1255.50,1255.50,1255.50,1255.50,28,0,28.00
12/07/2005,22:11,1255.75,1255.75,1255.75,1255.75,35,0,35.00
12/07/2005,22:12,1255.75,1255.75,1255.75,1255.75,1,0,1.00
12/07/2005,22:13,1255.50,1255.50,1255.50,1255.50,0,127,127.00
12/07/2005,22:14,1255.50,1255.50,1255.50,1255.50,0,7,7.00
12/07/2005,22:16,1255.50,1255.50,1255.50,1255.50,0,35,35.00
12/07/2005,22:17,1255.25,1255.50,1255.25,1255.50,3,2,5.00
12/07/2005,22:18,1255.50,1255.50,1255.25,1255.25,12,20,32.00
12/07/2005,22:19,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/07/2005,22:20,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/07/2005,22:22,1255.25,1255.50,1255.25,1255.50,59,1,60.00
12/07/2005,22:23,1255.50,1255.50,1255.50,1255.50,14,0,14.00
12/07/2005,22:24,1255.50,1255.50,1255.50,1255.50,4,0,4.00
12/07/2005,22:26,1255.25,1255.50,1255.25,1255.50,1,1,2.00
12/07/2005,22:27,1255.25,1255.25,1255.25,1255.25,0,35,35.00
12/07/2005,22:28,1255.50,1255.50,1255.50,1255.50,50,0,50.00
12/07/2005,22:30,1255.50,1255.50,1255.50,1255.50,47,0,47.00
12/07/2005,22:31,1255.50,1255.50,1255.25,1255.25,11,2,13.00
12/07/2005,22:33,1255.50,1255.50,1255.50,1255.50,2,0,2.00
12/07/2005,22:34,1255.50,1255.50,1255.50,1255.50,2,0,2.00
12/07/2005,22:35,1255.50,1255.50,1255.50,1255.50,10,0,10.00
12/07/2005,22:36,1255.25,1255.25,1255.25,1255.25,0,47,47.00
12/07/2005,22:37,1255.25,1255.25,1255.00,1255.00,0,64,64.00
12/07/2005,22:38,1255.00,1255.00,1255.00,1255.00,0,31,31.00
12/07/2005,22:39,1255.00,1255.00,1255.00,1255.00,0,31,31.00
12/07/2005,22:41,1255.25,1255.25,1255.00,1255.00,12,33,45.00
12/07/2005,22:44,1255.25,1255.25,1255.25,1255.25,15,0,15.00
12/07/2005,22:45,1255.25,1255.25,1255.00,1255.25,83,40,123.00
12/07/2005,22:46,1255.25,1255.25,1255.00,1255.00,1,7,8.00
12/07/2005,22:47,1255.00,1255.00,1254.25,1254.75,20,217,237.00
12/07/2005,22:48,1254.75,1254.75,1254.25,1254.25,34,65,99.00
12/07/2005,22:49,1254.50,1254.50,1254.50,1254.50,16,0,16.00
12/07/2005,22:50,1254.50,1254.50,1254.50,1254.50,2,0,2.00
12/07/2005,22:51,1254.50,1254.50,1254.25,1254.25,30,39,69.00
12/07/2005,22:52,1254.50,1254.50,1254.50,1254.50,14,0,14.00
12/07/2005,22:53,1254.50,1254.50,1254.50,1254.50,8,0,8.00
12/07/2005,22:54,1254.50,1254.50,1254.50,1254.50,6,0,6.00
12/07/2005,22:55,1254.75,1254.75,1254.50,1254.75,4,7,11.00
12/07/2005,22:56,1254.50,1254.75,1254.50,1254.75,2,2,4.00
12/07/2005,22:58,1254.50,1254.50,1254.50,1254.50,0,3,3.00
12/07/2005,22:59,1254.50,1254.50,1254.25,1254.50,1,11,12.00
12/07/2005,23:00,1254.25,1254.50,1254.25,1254.50,13,16,29.00
12/07/2005,23:01,1254.50,1254.50,1254.50,1254.50,28,0,28.00
12/07/2005,23:04,1254.50,1254.50,1254.25,1254.50,68,19,87.00
12/07/2005,23:05,1254.50,1254.50,1254.50,1254.50,20,0,20.00
12/07/2005,23:08,1254.75,1254.75,1254.75,1254.75,9,0,9.00
12/07/2005,23:09,1254.75,1255.00,1254.75,1255.00,219,0,219.00
12/07/2005,23:10,1255.25,1255.25,1255.25,1255.25,50,0,50.00
12/07/2005,23:13,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/07/2005,23:14,1255.25,1255.25,1255.25,1255.25,10,0,10.00
12/07/2005,23:15,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/07/2005,23:16,1255.00,1255.00,1255.00,1255.00,0,2,2.00
12/07/2005,23:18,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/07/2005,23:19,1255.00,1255.00,1255.00,1255.00,0,38,38.00
12/07/2005,23:20,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/07/2005,23:21,1255.00,1255.00,1255.00,1255.00,0,4,4.00
12/07/2005,23:23,1255.00,1255.00,1255.00,1255.00,0,25,25.00
12/07/2005,23:24,1255.25,1255.25,1255.00,1255.00,2,65,67.00
12/07/2005,23:25,1255.00,1255.00,1255.00,1255.00,0,21,21.00
12/07/2005,23:26,1255.00,1255.00,1255.00,1255.00,0,18,18.00
12/07/2005,23:28,1255.00,1255.00,1255.00,1255.00,0,3,3.00
12/07/2005,23:31,1255.00,1255.00,1254.75,1254.75,0,5,5.00
12/07/2005,23:32,1255.00,1255.00,1255.00,1255.00,2,0,2.00
12/07/2005,23:35,1255.00,1255.00,1255.00,1255.00,2,0,2.00
12/07/2005,23:37,1254.75,1254.75,1254.75,1254.75,0,6,6.00
12/07/2005,23:39,1255.00,1255.00,1255.00,1255.00,2,0,2.00
12/07/2005,23:40,1255.00,1255.25,1255.00,1255.25,47,0,47.00
12/07/2005,23:42,1255.25,1255.25,1255.00,1255.00,38,1,39.00
12/07/2005,23:45,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/07/2005,23:46,1255.00,1255.00,1255.00,1255.00,0,35,35.00
12/07/2005,23:47,1255.25,1255.25,1255.25,1255.25,49,0,49.00
12/07/2005,23:49,1255.50,1255.50,1255.50,1255.50,4,0,4.00
12/07/2005,23:51,1255.25,1255.25,1255.25,1255.25,0,40,40.00
12/07/2005,23:54,1255.25,1255.25,1255.25,1255.25,0,20,20.00
12/07/2005,23:55,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/07/2005,23:56,1255.50,1255.50,1255.25,1255.25,50,31,81.00
12/07/2005,23:59,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,00:00,1255.25,1255.25,1255.25,1255.25,0,2,2.00
12/08/2005,00:02,1255.25,1255.25,1255.25,1255.25,0,2,2.00
12/08/2005,00:03,1255.25,1255.25,1255.25,1255.25,0,26,26.00
12/08/2005,00:05,1255.25,1255.50,1255.25,1255.50,1,50,51.00
12/08/2005,00:07,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,00:10,1255.25,1255.25,1255.25,1255.25,0,5,5.00
12/08/2005,00:11,1255.50,1255.50,1255.50,1255.50,3,0,3.00
12/08/2005,00:12,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,00:14,1255.50,1255.50,1255.50,1255.50,2,0,2.00
12/08/2005,00:15,1255.25,1255.50,1255.25,1255.50,1,1,2.00
12/08/2005,00:18,1255.25,1255.50,1255.25,1255.50,1,1,2.00
12/08/2005,00:20,1255.25,1255.25,1255.25,1255.25,0,50,50.00
12/08/2005,00:21,1255.25,1255.25,1255.25,1255.25,0,39,39.00
12/08/2005,00:23,1255.00,1255.00,1255.00,1255.00,0,38,38.00
12/08/2005,00:24,1255.00,1255.00,1255.00,1255.00,0,14,14.00
12/08/2005,00:25,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/08/2005,00:27,1255.00,1255.00,1255.00,1255.00,0,41,41.00
12/08/2005,00:31,1255.00,1255.00,1255.00,1255.00,0,6,6.00
12/08/2005,00:35,1254.75,1254.75,1254.75,1254.75,0,3,3.00
12/08/2005,00:38,1254.75,1254.75,1254.75,1254.75,0,10,10.00
12/08/2005,00:44,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,00:46,1255.00,1255.00,1255.00,1255.00,1,0,1.00
12/08/2005,00:49,1255.00,1255.00,1255.00,1255.00,7,0,7.00
12/08/2005,00:51,1255.00,1255.00,1255.00,1255.00,1,0,1.00
12/08/2005,00:53,1254.75,1254.75,1254.75,1254.75,0,10,10.00
12/08/2005,00:54,1254.75,1254.75,1254.50,1254.50,0,66,66.00
12/08/2005,00:55,1254.75,1254.75,1254.75,1254.75,2,0,2.00
12/08/2005,00:58,1254.50,1254.50,1254.50,1254.50,0,4,4.00
12/08/2005,01:01,1254.50,1254.50,1254.50,1254.50,0,39,39.00
12/08/2005,01:02,1254.25,1254.25,1254.25,1254.25,0,2,2.00
12/08/2005,01:03,1254.25,1254.50,1254.25,1254.25,13,3,16.00
12/08/2005,01:05,1254.25,1254.25,1254.25,1254.25,0,1,1.00
12/08/2005,01:06,1254.25,1254.25,1254.25,1254.25,0,77,77.00
12/08/2005,01:07,1254.25,1254.25,1254.25,1254.25,0,18,18.00
12/08/2005,01:11,1254.25,1254.25,1254.25,1254.25,0,33,33.00
12/08/2005,01:12,1254.25,1254.25,1254.25,1254.25,0,1,1.00
12/08/2005,01:13,1254.25,1254.25,1254.00,1254.25,29,12,41.00
12/08/2005,01:14,1254.25,1254.25,1254.25,1254.25,7,0,7.00
12/08/2005,01:15,1254.25,1254.25,1254.25,1254.25,6,0,6.00
12/08/2005,01:16,1254.25,1254.25,1254.25,1254.25,4,0,4.00
12/08/2005,01:18,1254.25,1254.25,1254.25,1254.25,11,0,11.00
12/08/2005,01:22,1254.25,1254.25,1254.25,1254.25,4,0,4.00
12/08/2005,01:24,1254.25,1254.25,1254.25,1254.25,13,0,13.00
12/08/2005,01:25,1254.00,1254.00,1254.00,1254.00,0,2,2.00
12/08/2005,01:26,1254.25,1254.25,1254.25,1254.25,4,0,4.00
12/08/2005,01:27,1254.25,1254.25,1254.25,1254.25,13,0,13.00
12/08/2005,01:28,1254.25,1254.25,1254.25,1254.25,2,0,2.00
12/08/2005,01:29,1254.25,1254.25,1254.25,1254.25,4,0,4.00
12/08/2005,01:30,1254.25,1254.25,1254.25,1254.25,1,0,1.00
12/08/2005,01:31,1254.25,1254.25,1254.25,1254.25,3,0,3.00
12/08/2005,01:32,1254.25,1254.25,1254.25,1254.25,2,0,2.00
12/08/2005,01:33,1254.00,1254.00,1254.00,1254.00,0,11,11.00
12/08/2005,01:37,1254.00,1254.00,1254.00,1254.00,0,33,33.00
12/08/2005,01:38,1254.00,1254.00,1253.75,1254.00,81,234,315.00
12/08/2005,01:40,1254.00,1254.00,1253.75,1254.00,53,10,63.00
12/08/2005,01:41,1254.00,1254.00,1253.75,1254.00,13,1,14.00
12/08/2005,01:42,1254.00,1254.00,1254.00,1254.00,187,0,187.00
12/08/2005,01:43,1254.25,1254.25,1253.75,1254.00,14,23,37.00
12/08/2005,01:44,1254.00,1254.00,1253.75,1254.00,25,6,31.00
12/08/2005,01:45,1253.75,1253.75,1253.75,1253.75,0,5,5.00
12/08/2005,01:46,1254.00,1254.00,1254.00,1254.00,1,0,1.00
12/08/2005,01:47,1253.75,1254.00,1253.75,1254.00,10,16,26.00
12/08/2005,01:48,1253.75,1254.00,1253.75,1254.00,35,3,38.00
12/08/2005,01:49,1254.00,1254.00,1254.00,1254.00,9,0,9.00
12/08/2005,01:50,1254.00,1254.00,1254.00,1254.00,33,0,33.00
12/08/2005,01:51,1254.00,1254.00,1254.00,1254.00,11,0,11.00
12/08/2005,01:52,1254.00,1254.00,1254.00,1254.00,28,0,28.00
12/08/2005,01:53,1253.75,1253.75,1253.75,1253.75,0,3,3.00
12/08/2005,01:54,1254.00,1254.00,1254.00,1254.00,5,0,5.00
12/08/2005,01:55,1254.00,1254.00,1254.00,1254.00,2,0,2.00
12/08/2005,01:56,1254.00,1254.00,1254.00,1254.00,1,0,1.00
12/08/2005,01:57,1253.75,1253.75,1253.75,1253.75,0,4,4.00
12/08/2005,01:59,1254.00,1254.00,1254.00,1254.00,31,0,31.00
12/08/2005,02:00,1253.75,1253.75,1253.75,1253.75,0,203,203.00
12/08/2005,02:01,1253.75,1253.75,1253.50,1253.75,3,186,189.00
12/08/2005,02:02,1253.50,1254.00,1253.50,1254.00,143,1,144.00
12/08/2005,02:03,1254.00,1254.00,1253.50,1254.00,72,71,143.00
12/08/2005,02:04,1254.00,1254.00,1254.00,1254.00,36,0,36.00
12/08/2005,02:05,1254.00,1254.00,1254.00,1254.00,37,0,37.00
12/08/2005,02:06,1254.00,1254.25,1254.00,1254.25,55,0,55.00
12/08/2005,02:07,1254.00,1254.25,1254.00,1254.00,25,218,243.00
12/08/2005,02:08,1254.00,1254.00,1253.50,1253.75,43,317,360.00
12/08/2005,02:09,1253.75,1253.75,1253.50,1253.75,69,1,70.00
12/08/2005,02:10,1253.75,1253.75,1253.75,1253.75,89,0,89.00
12/08/2005,02:11,1253.75,1254.25,1253.75,1254.25,171,0,171.00
12/08/2005,02:12,1254.00,1254.25,1253.75,1253.75,1,135,136.00
12/08/2005,02:13,1254.00,1254.00,1254.00,1254.00,33,0,33.00
12/08/2005,02:14,1254.00,1254.00,1254.00,1254.00,14,0,14.00
12/08/2005,02:15,1254.00,1254.00,1254.00,1254.00,83,0,83.00
12/08/2005,02:16,1254.25,1254.25,1254.00,1254.00,7,10,17.00
12/08/2005,02:17,1254.00,1254.00,1254.00,1254.00,0,132,132.00
12/08/2005,02:18,1254.00,1254.00,1254.00,1254.00,0,86,86.00
12/08/2005,02:19,1254.00,1254.00,1253.75,1253.75,0,210,210.00
12/08/2005,02:20,1253.75,1253.75,1253.75,1253.75,0,2,2.00
12/08/2005,02:21,1253.75,1253.75,1253.75,1253.75,0,87,87.00
12/08/2005,02:22,1253.75,1254.00,1253.75,1254.00,5,37,42.00
12/08/2005,02:23,1254.00,1254.25,1254.00,1254.00,174,8,182.00
12/08/2005,02:24,1254.00,1254.00,1254.00,1254.00,0,27,27.00
12/08/2005,02:26,1254.25,1254.50,1254.25,1254.25,243,64,307.00
12/08/2005,02:27,1254.25,1254.25,1254.25,1254.25,0,42,42.00
12/08/2005,02:28,1254.25,1254.25,1254.25,1254.25,0,2,2.00
12/08/2005,02:29,1254.25,1254.25,1254.25,1254.25,0,52,52.00
12/08/2005,02:30,1254.25,1254.25,1254.25,1254.25,0,1,1.00
12/08/2005,02:31,1254.00,1254.00,1254.00,1254.00,0,188,188.00
12/08/2005,02:32,1253.75,1254.00,1253.75,1253.75,1,47,48.00
12/08/2005,02:33,1254.00,1254.00,1254.00,1254.00,156,0,156.00
12/08/2005,02:34,1254.00,1254.00,1254.00,1254.00,89,0,89.00
12/08/2005,02:35,1254.25,1254.25,1254.25,1254.25,16,0,16.00
12/08/2005,02:36,1254.25,1254.50,1254.25,1254.50,202,0,202.00
12/08/2005,02:37,1254.50,1254.50,1254.50,1254.50,56,0,56.00
12/08/2005,02:38,1254.50,1255.00,1254.50,1255.00,401,0,401.00
12/08/2005,02:39,1255.00,1255.00,1254.75,1254.75,31,1,32.00
12/08/2005,02:40,1255.00,1255.00,1255.00,1255.00,32,0,32.00
12/08/2005,02:41,1255.00,1255.00,1254.75,1254.75,39,45,84.00
12/08/2005,02:42,1254.75,1254.75,1254.50,1254.75,23,8,31.00
12/08/2005,02:43,1254.75,1254.75,1254.25,1254.25,5,66,71.00
12/08/2005,02:44,1254.50,1254.75,1254.50,1254.75,63,0,63.00
12/08/2005,02:46,1254.75,1254.75,1254.75,1254.75,68,0,68.00
12/08/2005,02:47,1254.75,1254.75,1254.75,1254.75,24,0,24.00
12/08/2005,02:48,1254.75,1255.00,1254.75,1255.00,40,0,40.00
12/08/2005,02:49,1254.75,1255.25,1254.75,1255.00,7,2,9.00
12/08/2005,02:50,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/08/2005,02:51,1255.00,1255.25,1255.00,1255.25,20,2,22.00
12/08/2005,02:52,1255.00,1255.00,1255.00,1255.00,0,34,34.00
12/08/2005,02:53,1255.00,1255.00,1254.75,1255.00,11,57,68.00
12/08/2005,02:54,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/08/2005,02:55,1255.25,1255.50,1255.25,1255.25,98,1,99.00
12/08/2005,02:56,1255.25,1255.25,1255.00,1255.00,0,69,69.00
12/08/2005,02:57,1255.00,1255.00,1254.75,1255.00,3,17,20.00
12/08/2005,02:58,1255.00,1255.00,1255.00,1255.00,72,0,72.00
12/08/2005,03:00,1254.75,1255.00,1254.75,1255.00,1,1,2.00
12/08/2005,03:01,1254.75,1254.75,1254.75,1254.75,0,115,115.00
12/08/2005,03:02,1254.75,1254.75,1254.50,1254.50,0,157,157.00
12/08/2005,03:03,1254.50,1254.50,1254.50,1254.50,0,33,33.00
12/08/2005,03:04,1254.50,1254.50,1254.50,1254.50,0,65,65.00
12/08/2005,03:05,1254.50,1254.75,1254.50,1254.50,25,31,56.00
12/08/2005,03:06,1254.50,1254.75,1254.50,1254.75,51,9,60.00
12/08/2005,03:07,1254.50,1254.50,1254.50,1254.50,0,25,25.00
12/08/2005,03:09,1254.75,1254.75,1254.50,1254.50,70,1,71.00
12/08/2005,03:10,1254.50,1254.75,1254.25,1254.75,82,18,100.00
12/08/2005,03:11,1254.50,1254.75,1254.50,1254.75,147,1,148.00
12/08/2005,03:12,1255.00,1255.00,1254.75,1254.75,2,2,4.00
12/08/2005,03:14,1255.00,1255.25,1255.00,1255.25,176,0,176.00
12/08/2005,03:15,1255.25,1255.25,1255.25,1255.25,72,0,72.00
12/08/2005,03:16,1255.25,1255.25,1255.25,1255.25,33,0,33.00
12/08/2005,03:17,1255.25,1255.50,1255.25,1255.50,41,0,41.00
12/08/2005,03:18,1255.25,1255.25,1255.00,1255.00,0,135,135.00
12/08/2005,03:20,1255.00,1255.00,1254.75,1254.75,0,190,190.00
12/08/2005,03:21,1254.75,1254.75,1254.75,1254.75,0,105,105.00
12/08/2005,03:22,1254.75,1254.75,1254.50,1254.75,31,14,45.00
12/08/2005,03:23,1254.50,1254.50,1254.50,1254.50,0,82,82.00
12/08/2005,03:24,1254.75,1254.75,1254.75,1254.75,118,0,118.00
12/08/2005,03:25,1255.00,1255.00,1255.00,1255.00,4,0,4.00
12/08/2005,03:26,1254.75,1254.75,1254.75,1254.75,0,30,30.00
12/08/2005,03:28,1254.75,1254.75,1254.75,1254.75,0,52,52.00
12/08/2005,03:29,1254.75,1254.75,1254.75,1254.75,0,53,53.00
12/08/2005,03:30,1254.75,1255.00,1254.75,1255.00,5,14,19.00
12/08/2005,03:31,1255.00,1255.00,1255.00,1255.00,11,0,11.00
12/08/2005,03:34,1255.00,1255.00,1255.00,1255.00,131,0,131.00
12/08/2005,03:35,1255.00,1255.00,1255.00,1255.00,40,0,40.00
12/08/2005,03:37,1254.75,1254.75,1254.75,1254.75,0,19,19.00
12/08/2005,03:38,1254.75,1254.75,1254.75,1254.75,0,6,6.00
12/08/2005,03:39,1254.75,1254.75,1254.50,1254.50,0,5,5.00
12/08/2005,03:41,1254.75,1254.75,1254.75,1254.75,40,0,40.00
12/08/2005,03:42,1254.75,1254.75,1254.75,1254.75,1,0,1.00
12/08/2005,03:44,1254.50,1254.75,1254.50,1254.50,15,60,75.00
12/08/2005,03:45,1254.50,1254.50,1254.50,1254.50,0,23,23.00
12/08/2005,03:46,1254.50,1254.50,1254.50,1254.50,0,6,6.00
12/08/2005,03:47,1254.50,1254.50,1254.50,1254.50,0,1,1.00
12/08/2005,03:48,1254.50,1254.75,1254.50,1254.75,98,28,126.00
12/08/2005,03:50,1254.75,1254.75,1254.50,1254.50,35,3,38.00
12/08/2005,03:51,1254.50,1254.50,1254.50,1254.50,0,112,112.00
12/08/2005,03:52,1254.50,1254.50,1254.25,1254.25,0,91,91.00
12/08/2005,03:54,1254.25,1254.50,1254.25,1254.25,2,67,69.00
12/08/2005,03:55,1254.25,1254.25,1254.00,1254.00,0,9,9.00
12/08/2005,03:56,1254.00,1254.00,1253.50,1253.75,33,220,253.00
12/08/2005,03:57,1253.75,1253.75,1253.50,1253.75,32,53,85.00
12/08/2005,03:58,1253.75,1253.75,1253.75,1253.75,76,0,76.00
12/08/2005,03:59,1253.75,1254.00,1253.75,1253.75,49,6,55.00
12/08/2005,04:00,1253.75,1254.00,1253.75,1254.00,1,31,32.00
12/08/2005,04:01,1254.00,1254.25,1253.75,1254.00,113,8,121.00
12/08/2005,04:02,1254.25,1254.25,1254.25,1254.25,50,0,50.00
12/08/2005,04:03,1254.25,1254.25,1254.00,1254.00,5,34,39.00
12/08/2005,04:04,1254.00,1254.00,1254.00,1254.00,0,13,13.00
12/08/2005,04:05,1254.00,1254.00,1254.00,1254.00,0,37,37.00
12/08/2005,04:06,1254.25,1254.25,1254.25,1254.25,1,0,1.00
12/08/2005,04:07,1254.00,1254.00,1254.00,1254.00,0,45,45.00
12/08/2005,04:08,1254.00,1254.00,1254.00,1254.00,0,30,30.00
12/08/2005,04:09,1254.00,1254.00,1254.00,1254.00,0,16,16.00
12/08/2005,04:11,1254.00,1254.00,1254.00,1254.00,0,6,6.00
12/08/2005,04:12,1254.25,1254.25,1254.25,1254.25,5,0,5.00
12/08/2005,04:13,1254.25,1254.25,1254.25,1254.25,48,0,48.00
12/08/2005,04:14,1254.25,1254.25,1254.25,1254.25,21,0,21.00
12/08/2005,04:15,1254.00,1254.00,1254.00,1254.00,0,63,63.00
12/08/2005,04:17,1254.25,1254.25,1254.25,1254.25,25,0,25.00
12/08/2005,04:19,1254.25,1254.25,1254.25,1254.25,72,0,72.00
12/08/2005,04:20,1254.25,1254.25,1254.25,1254.25,52,0,52.00
12/08/2005,04:22,1254.25,1254.25,1254.00,1254.25,59,3,62.00
12/08/2005,04:23,1254.50,1254.50,1254.50,1254.50,5,0,5.00
12/08/2005,04:24,1254.25,1254.25,1254.25,1254.25,0,55,55.00
12/08/2005,04:25,1254.25,1254.25,1254.25,1254.25,0,1,1.00
12/08/2005,04:26,1254.50,1254.50,1254.50,1254.50,174,0,174.00
12/08/2005,04:27,1254.75,1254.75,1254.75,1254.75,2,0,2.00
12/08/2005,04:28,1254.75,1254.75,1254.75,1254.75,1,0,1.00
12/08/2005,04:29,1254.75,1254.75,1254.75,1254.75,29,0,29.00
12/08/2005,04:30,1254.75,1255.00,1254.75,1254.75,158,3,161.00
12/08/2005,04:31,1255.00,1255.00,1254.75,1255.00,15,1,16.00
12/08/2005,04:32,1254.75,1254.75,1254.75,1254.75,0,50,50.00
12/08/2005,04:33,1254.75,1254.75,1254.75,1254.75,0,51,51.00
12/08/2005,04:34,1254.75,1254.75,1254.75,1254.75,0,7,7.00
12/08/2005,04:35,1255.00,1255.00,1254.75,1254.75,5,2,7.00
12/08/2005,04:36,1255.00,1255.00,1255.00,1255.00,20,0,20.00
12/08/2005,04:37,1254.75,1255.00,1254.75,1255.00,152,50,202.00
12/08/2005,04:39,1255.25,1255.25,1255.25,1255.25,25,0,25.00
12/08/2005,04:40,1255.25,1255.25,1255.25,1255.25,46,0,46.00
12/08/2005,04:42,1255.25,1255.25,1255.00,1255.00,10,2,12.00
12/08/2005,04:43,1255.00,1255.00,1255.00,1255.00,0,55,55.00
12/08/2005,04:46,1255.00,1255.00,1255.00,1255.00,0,45,45.00
12/08/2005,04:47,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,04:48,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,04:49,1254.75,1254.75,1254.75,1254.75,0,151,151.00
12/08/2005,04:50,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,04:51,1254.75,1254.75,1254.50,1254.50,0,102,102.00
12/08/2005,04:52,1254.50,1254.50,1254.50,1254.50,0,58,58.00
12/08/2005,04:53,1254.75,1254.75,1254.75,1254.75,1,0,1.00
12/08/2005,04:54,1254.50,1254.50,1254.50,1254.50,0,104,104.00
12/08/2005,04:55,1254.50,1254.50,1254.50,1254.50,0,1,1.00
12/08/2005,04:56,1254.50,1254.50,1254.50,1254.50,0,1,1.00
12/08/2005,04:57,1254.50,1254.50,1254.25,1254.25,0,52,52.00
12/08/2005,04:58,1254.25,1254.50,1254.25,1254.50,1,1,2.00
12/08/2005,05:00,1254.75,1254.75,1254.75,1254.75,14,0,14.00
12/08/2005,05:01,1254.75,1254.75,1254.75,1254.75,2,0,2.00
12/08/2005,05:02,1254.50,1254.50,1254.50,1254.50,0,10,10.00
12/08/2005,05:03,1254.50,1254.50,1254.50,1254.50,0,5,5.00
12/08/2005,05:04,1254.75,1254.75,1254.75,1254.75,5,0,5.00
12/08/2005,05:05,1254.50,1254.75,1254.50,1254.75,14,2,16.00
12/08/2005,05:06,1254.50,1254.75,1254.50,1254.75,70,1,71.00
12/08/2005,05:07,1254.75,1254.75,1254.75,1254.75,18,0,18.00
12/08/2005,05:08,1254.50,1254.50,1254.50,1254.50,0,1,1.00
12/08/2005,05:09,1254.75,1254.75,1254.50,1254.50,4,1,5.00
12/08/2005,05:10,1254.75,1254.75,1254.75,1254.75,100,0,100.00
12/08/2005,05:11,1254.50,1254.75,1254.50,1254.75,6,1,7.00
12/08/2005,05:13,1254.75,1254.75,1254.75,1254.75,16,0,16.00
12/08/2005,05:14,1254.75,1254.75,1254.75,1254.75,73,0,73.00
12/08/2005,05:15,1254.75,1254.75,1254.75,1254.75,21,0,21.00
12/08/2005,05:16,1254.75,1255.00,1254.75,1254.75,19,109,128.00
12/08/2005,05:17,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,05:18,1254.75,1254.75,1254.75,1254.75,0,6,6.00
12/08/2005,05:19,1254.50,1254.50,1254.50,1254.50,0,2,2.00
12/08/2005,05:20,1254.50,1254.75,1254.50,1254.75,6,1,7.00
12/08/2005,05:21,1254.50,1254.50,1254.50,1254.50,0,20,20.00
12/08/2005,05:22,1254.75,1254.75,1254.50,1254.50,4,1,5.00
12/08/2005,05:24,1254.75,1254.75,1254.75,1254.75,6,0,6.00
12/08/2005,05:25,1254.75,1255.00,1254.75,1255.00,95,0,95.00
12/08/2005,05:26,1255.00,1255.00,1254.75,1254.75,5,35,40.00
12/08/2005,05:27,1254.75,1255.00,1254.75,1255.00,4,1,5.00
12/08/2005,05:28,1255.00,1255.00,1255.00,1255.00,2,0,2.00
12/08/2005,05:29,1255.00,1255.00,1255.00,1255.00,6,0,6.00
12/08/2005,05:30,1255.00,1255.00,1255.00,1255.00,47,0,47.00
12/08/2005,05:31,1254.75,1254.75,1254.75,1254.75,0,20,20.00
12/08/2005,05:33,1255.00,1255.00,1254.75,1254.75,8,6,14.00
12/08/2005,05:34,1254.75,1254.75,1254.75,1254.75,0,16,16.00
12/08/2005,05:35,1255.00,1255.00,1254.75,1255.00,5,10,15.00
12/08/2005,05:36,1255.00,1255.00,1255.00,1255.00,6,0,6.00
12/08/2005,05:37,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,05:38,1255.00,1255.00,1255.00,1255.00,12,0,12.00
12/08/2005,05:40,1255.00,1255.00,1255.00,1255.00,27,0,27.00
12/08/2005,05:41,1255.00,1255.25,1255.00,1255.25,109,0,109.00
12/08/2005,05:42,1255.25,1255.25,1255.00,1255.00,5,4,9.00
12/08/2005,05:43,1255.00,1255.25,1255.00,1255.25,6,1,7.00
12/08/2005,05:44,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/08/2005,05:45,1255.25,1255.25,1255.25,1255.25,5,0,5.00
12/08/2005,05:46,1255.25,1255.25,1255.25,1255.25,58,0,58.00
12/08/2005,05:47,1255.25,1255.25,1255.25,1255.25,68,0,68.00
12/08/2005,05:48,1255.25,1255.25,1255.00,1255.25,28,1,29.00
12/08/2005,05:49,1255.25,1255.50,1255.25,1255.50,46,0,46.00
12/08/2005,05:50,1255.25,1255.50,1255.25,1255.50,1,8,9.00
12/08/2005,05:51,1255.50,1255.50,1255.50,1255.50,6,0,6.00
12/08/2005,05:52,1255.50,1255.50,1255.50,1255.50,6,0,6.00
12/08/2005,05:53,1255.25,1255.25,1255.25,1255.25,0,23,23.00
12/08/2005,05:54,1255.25,1255.50,1255.25,1255.50,5,3,8.00
12/08/2005,05:55,1255.25,1255.25,1255.25,1255.25,0,34,34.00
12/08/2005,05:56,1255.25,1255.25,1255.00,1255.25,1,87,88.00
12/08/2005,05:57,1255.25,1255.25,1255.25,1255.25,44,0,44.00
12/08/2005,05:58,1255.50,1255.50,1255.25,1255.25,1,1,2.00
12/08/2005,05:59,1255.50,1255.50,1255.50,1255.50,4,0,4.00
12/08/2005,06:00,1255.25,1255.50,1255.25,1255.50,6,14,20.00
12/08/2005,06:01,1255.50,1255.50,1255.50,1255.50,50,0,50.00
12/08/2005,06:02,1255.25,1255.50,1255.25,1255.25,6,13,19.00
12/08/2005,06:03,1255.25,1255.25,1255.00,1255.00,0,77,77.00
12/08/2005,06:04,1255.25,1255.25,1255.25,1255.25,5,0,5.00
12/08/2005,06:06,1255.25,1255.25,1255.00,1255.00,7,5,12.00
12/08/2005,06:07,1255.00,1255.25,1255.00,1255.25,95,50,145.00
12/08/2005,06:08,1255.25,1255.25,1255.00,1255.25,104,108,212.00
12/08/2005,06:09,1255.00,1255.00,1255.00,1255.00,0,2,2.00
12/08/2005,06:10,1255.25,1255.25,1255.25,1255.25,4,0,4.00
12/08/2005,06:11,1255.00,1255.00,1255.00,1255.00,0,69,69.00
12/08/2005,06:12,1255.25,1255.25,1255.00,1255.00,6,26,32.00
12/08/2005,06:13,1255.00,1255.00,1255.00,1255.00,0,6,6.00
12/08/2005,06:14,1254.75,1255.00,1254.75,1255.00,7,16,23.00
12/08/2005,06:15,1254.75,1255.00,1254.50,1254.75,8,99,107.00
12/08/2005,06:16,1254.75,1254.75,1254.50,1254.50,20,2,22.00
12/08/2005,06:17,1254.75,1255.00,1254.75,1254.75,59,6,65.00
12/08/2005,06:18,1254.75,1254.75,1254.75,1254.75,0,4,4.00
12/08/2005,06:19,1255.00,1255.00,1254.75,1255.00,12,1,13.00
12/08/2005,06:20,1254.75,1254.75,1254.75,1254.75,0,56,56.00
12/08/2005,06:21,1254.75,1254.75,1254.75,1254.75,0,11,11.00
12/08/2005,06:22,1254.75,1255.00,1254.75,1254.75,4,18,22.00
12/08/2005,06:23,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,06:24,1254.75,1255.00,1254.75,1255.00,5,172,177.00
12/08/2005,06:25,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,06:26,1255.00,1255.00,1255.00,1255.00,26,0,26.00
12/08/2005,06:27,1254.75,1254.75,1254.75,1254.75,0,5,5.00
12/08/2005,06:28,1255.00,1255.00,1254.75,1254.75,6,1,7.00
12/08/2005,06:29,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,06:30,1254.75,1255.00,1254.75,1255.00,12,1,13.00
12/08/2005,06:31,1255.00,1255.00,1255.00,1255.00,3,0,3.00
12/08/2005,06:32,1254.75,1254.75,1254.75,1254.75,0,21,21.00
12/08/2005,06:33,1255.00,1255.00,1255.00,1255.00,7,0,7.00
12/08/2005,06:34,1254.75,1254.75,1254.50,1254.50,0,65,65.00
12/08/2005,06:35,1254.75,1255.00,1254.75,1255.00,14,0,14.00
12/08/2005,06:36,1254.75,1254.75,1254.50,1254.75,16,20,36.00
12/08/2005,06:37,1254.75,1255.00,1254.75,1255.00,7,0,7.00
12/08/2005,06:38,1254.75,1255.00,1254.75,1255.00,1,3,4.00
12/08/2005,06:39,1255.00,1255.00,1254.75,1254.75,65,1,66.00
12/08/2005,06:40,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,06:41,1254.75,1255.00,1254.75,1254.75,6,260,266.00
12/08/2005,06:42,1254.75,1254.75,1254.75,1254.75,0,4,4.00
12/08/2005,06:43,1254.75,1254.75,1254.75,1254.75,0,40,40.00
12/08/2005,06:44,1254.75,1254.75,1254.50,1254.50,0,114,114.00
12/08/2005,06:45,1254.50,1254.50,1254.25,1254.50,1,155,156.00
12/08/2005,06:46,1254.50,1254.75,1254.50,1254.75,32,0,32.00
12/08/2005,06:47,1254.50,1254.75,1254.25,1254.75,8,12,20.00
12/08/2005,06:48,1254.75,1255.00,1254.50,1255.00,184,3,187.00
12/08/2005,06:49,1255.00,1255.25,1255.00,1255.25,115,0,115.00
12/08/2005,06:50,1255.00,1255.00,1255.00,1255.00,0,46,46.00
12/08/2005,06:51,1255.00,1255.00,1255.00,1255.00,0,73,73.00
12/08/2005,06:52,1255.00,1255.00,1254.75,1255.00,115,6,121.00
12/08/2005,06:53,1255.00,1255.00,1255.00,1255.00,52,0,52.00
12/08/2005,06:54,1255.00,1255.00,1254.75,1254.75,42,1,43.00
12/08/2005,06:55,1255.00,1255.00,1254.75,1254.75,12,36,48.00
12/08/2005,06:56,1255.00,1255.00,1255.00,1255.00,248,0,248.00
12/08/2005,06:57,1255.00,1255.25,1255.00,1255.00,34,29,63.00
12/08/2005,06:58,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/08/2005,06:59,1255.25,1255.25,1255.25,1255.25,101,0,101.00
12/08/2005,07:00,1255.25,1255.25,1255.25,1255.25,2,0,2.00
12/08/2005,07:02,1255.25,1255.25,1255.00,1255.00,15,60,75.00
12/08/2005,07:03,1255.25,1255.50,1255.25,1255.25,271,45,316.00
12/08/2005,07:04,1255.25,1255.25,1255.25,1255.25,0,16,16.00
12/08/2005,07:05,1255.00,1255.25,1255.00,1255.25,21,4,25.00
12/08/2005,07:06,1255.25,1255.25,1255.00,1255.25,13,3,16.00
12/08/2005,07:07,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/08/2005,07:08,1255.00,1255.00,1255.00,1255.00,0,2,2.00
12/08/2005,07:09,1255.25,1255.25,1255.25,1255.25,8,0,8.00
12/08/2005,07:10,1255.00,1255.25,1255.00,1255.25,4,1,5.00
12/08/2005,07:11,1255.00,1255.50,1255.00,1255.50,194,1,195.00
12/08/2005,07:12,1255.50,1255.50,1255.50,1255.50,373,0,373.00
12/08/2005,07:13,1255.75,1256.00,1255.50,1256.00,819,1,820.00
12/08/2005,07:14,1256.00,1256.00,1255.75,1256.00,129,100,229.00
12/08/2005,07:15,1256.00,1256.00,1256.00,1256.00,41,0,41.00
12/08/2005,07:16,1256.25,1256.25,1256.25,1256.25,62,0,62.00
12/08/2005,07:17,1256.25,1256.25,1256.25,1256.25,31,0,31.00
12/08/2005,07:18,1256.25,1256.25,1256.00,1256.00,327,1,328.00
12/08/2005,07:19,1256.00,1256.00,1256.00,1256.00,0,2,2.00
12/08/2005,07:20,1256.00,1256.00,1255.75,1255.75,0,37,37.00
12/08/2005,07:21,1255.75,1256.00,1255.75,1255.75,10,26,36.00
12/08/2005,07:22,1255.75,1256.00,1255.75,1256.00,100,146,246.00
12/08/2005,07:23,1256.25,1256.25,1256.00,1256.00,2,11,13.00
12/08/2005,07:24,1256.00,1256.00,1256.00,1256.00,0,6,6.00
12/08/2005,07:25,1256.00,1256.25,1256.00,1256.00,5,113,118.00
12/08/2005,07:26,1256.00,1256.00,1255.75,1256.00,48,43,91.00
12/08/2005,07:27,1256.00,1256.00,1256.00,1256.00,21,0,21.00
12/08/2005,07:28,1256.25,1256.50,1256.25,1256.25,345,2,347.00
12/08/2005,07:29,1256.50,1256.75,1256.25,1256.75,491,4,495.00
12/08/2005,07:30,1256.75,1256.75,1256.50,1256.50,49,40,89.00
12/08/2005,07:31,1256.50,1256.75,1256.50,1256.50,1,57,58.00
12/08/2005,07:32,1256.50,1257.00,1256.50,1257.00,170,28,198.00
12/08/2005,07:33,1257.00,1257.00,1256.50,1256.50,4,258,262.00
12/08/2005,07:34,1256.75,1256.75,1256.50,1256.50,1,191,192.00
12/08/2005,07:35,1256.50,1256.50,1256.25,1256.50,62,4,66.00
12/08/2005,07:36,1256.50,1256.50,1256.50,1256.50,43,0,43.00
12/08/2005,07:37,1256.50,1256.75,1256.50,1256.75,11,0,11.00
12/08/2005,07:38,1256.50,1256.75,1256.50,1256.75,4,1,5.00
12/08/2005,07:40,1256.75,1256.75,1256.75,1256.75,22,0,22.00
12/08/2005,07:41,1256.50,1256.50,1256.50,1256.50,0,12,12.00
12/08/2005,07:42,1256.50,1256.50,1256.50,1256.50,0,1,1.00
12/08/2005,07:43,1256.50,1256.75,1256.50,1256.75,1,7,8.00
12/08/2005,07:44,1256.50,1256.50,1256.25,1256.50,13,291,304.00
12/08/2005,07:45,1256.50,1256.50,1256.50,1256.50,136,0,136.00
12/08/2005,07:46,1256.50,1256.75,1256.50,1256.75,66,35,101.00
12/08/2005,07:47,1256.50,1256.50,1256.50,1256.50,0,22,22.00
12/08/2005,07:48,1256.75,1257.00,1256.75,1257.00,104,0,104.00
12/08/2005,07:49,1256.75,1257.25,1256.75,1257.25,306,66,372.00
12/08/2005,07:50,1257.25,1257.25,1257.00,1257.25,347,105,452.00
12/08/2005,07:51,1257.25,1257.75,1257.25,1257.50,221,51,272.00
12/08/2005,07:52,1257.75,1257.75,1257.50,1257.50,96,7,103.00
12/08/2005,07:53,1257.50,1257.75,1257.50,1257.75,48,7,55.00
12/08/2005,07:54,1257.75,1257.75,1257.50,1257.75,124,5,129.00
12/08/2005,07:55,1257.75,1258.00,1257.50,1257.75,157,43,200.00
12/08/2005,07:56,1257.75,1257.75,1257.75,1257.75,0,87,87.00
12/08/2005,07:57,1257.75,1258.00,1257.50,1257.75,21,199,220.00
12/08/2005,07:58,1257.50,1257.75,1257.50,1257.75,41,8,49.00
12/08/2005,07:59,1258.00,1258.25,1258.00,1258.00,486,26,512.00
12/08/2005,08:00,1258.00,1258.25,1258.00,1258.25,90,75,165.00
12/08/2005,08:01,1258.25,1258.25,1258.00,1258.00,11,63,74.00
12/08/2005,08:02,1258.00,1258.00,1258.00,1258.00,0,64,64.00
12/08/2005,08:03,1258.25,1258.75,1258.25,1258.50,970,591,1561.00
12/08/2005,08:04,1258.50,1258.50,1258.50,1258.50,0,639,639.00
12/08/2005,08:05,1258.50,1258.50,1258.25,1258.50,6,43,49.00
12/08/2005,08:06,1258.50,1258.75,1258.25,1258.75,561,612,1173.00
12/08/2005,08:07,1258.75,1258.75,1258.25,1258.50,454,93,547.00
12/08/2005,08:08,1258.50,1259.00,1258.50,1258.75,538,19,557.00
12/08/2005,08:09,1258.75,1258.75,1258.50,1258.50,13,23,36.00
12/08/2005,08:10,1258.50,1258.50,1258.25,1258.25,6,463,469.00
12/08/2005,08:11,1258.25,1258.25,1258.00,1258.00,0,797,797.00
12/08/2005,08:12,1258.00,1258.25,1258.00,1258.00,20,12,32.00
12/08/2005,08:13,1258.00,1258.00,1258.00,1258.00,0,4,4.00
12/08/2005,08:14,1258.25,1258.25,1258.25,1258.25,424,0,424.00
12/08/2005,08:15,1258.25,1258.50,1258.25,1258.25,91,25,116.00
12/08/2005,08:16,1258.25,1258.50,1258.00,1258.25,159,127,286.00
12/08/2005,08:17,1258.25,1258.25,1258.00,1258.00,118,41,159.00
12/08/2005,08:18,1258.00,1258.25,1258.00,1258.25,500,5,505.00
12/08/2005,08:19,1258.25,1258.50,1258.25,1258.50,9,0,9.00
12/08/2005,08:20,1258.50,1258.50,1258.25,1258.50,50,18,68.00
12/08/2005,08:21,1258.25,1258.50,1258.25,1258.25,4,11,15.00
12/08/2005,08:22,1258.25,1258.75,1258.25,1258.50,409,42,451.00
12/08/2005,08:23,1258.75,1258.75,1258.50,1258.50,36,37,73.00
12/08/2005,08:24,1258.75,1258.75,1258.50,1258.75,647,73,720.00
12/08/2005,08:25,1258.75,1259.00,1258.75,1259.00,98,0,98.00
12/08/2005,08:26,1259.00,1259.00,1258.75,1258.75,4,151,155.00
12/08/2005,08:27,1258.75,1258.75,1258.50,1258.50,28,34,62.00
12/08/2005,08:28,1258.50,1258.50,1258.50,1258.50,0,92,92.00
12/08/2005,08:29,1258.50,1258.50,1258.25,1258.25,63,57,120.00
12/08/2005,08:30,1258.25,1259.00,1258.25,1258.75,676,324,1000.00
12/08/2005,08:31,1258.75,1259.25,1258.25,1258.75,1870,1175,3045.00
12/08/2005,08:32,1258.75,1259.25,1258.75,1259.00,2514,441,2955.00
12/08/2005,08:33,1259.00,1259.25,1258.75,1259.00,148,479,627.00
12/08/2005,08:34,1258.75,1259.50,1258.75,1259.25,912,919,1831.00
12/08/2005,08:35,1259.00,1259.50,1259.00,1259.00,454,257,711.00
12/08/2005,08:36,1259.00,1259.00,1257.50,1257.50,183,1990,2173.00
12/08/2005,08:37,1257.50,1257.75,1256.75,1256.75,532,2659,3191.00
12/08/2005,08:38,1256.75,1257.00,1256.50,1256.50,465,1658,2123.00
12/08/2005,08:39,1256.50,1257.25,1256.50,1257.00,392,342,734.00
12/08/2005,08:40,1257.00,1257.00,1256.75,1257.00,205,247,452.00
12/08/2005,08:41,1257.00,1257.00,1256.25,1256.25,317,794,1111.00
12/08/2005,08:42,1256.50,1256.75,1256.25,1256.75,913,61,974.00
12/08/2005,08:43,1256.75,1257.00,1256.50,1257.00,715,270,985.00
12/08/2005,08:44,1256.75,1257.00,1256.25,1256.50,672,582,1254.00
12/08/2005,08:45,1256.75,1257.00,1256.00,1256.25,259,564,823.00
12/08/2005,08:46,1256.25,1256.25,1255.75,1256.25,560,630,1190.00
12/08/2005,08:47,1256.25,1256.50,1256.00,1256.50,273,23,296.00
12/08/2005,08:48,1256.50,1257.00,1256.25,1256.75,687,87,774.00
12/08/2005,08:49,1256.75,1257.50,1256.75,1257.50,1742,364,2106.00
12/08/2005,08:50,1257.25,1257.50,1256.75,1256.75,235,628,863.00
12/08/2005,08:51,1257.00,1257.25,1256.75,1256.75,229,201,430.00
12/08/2005,08:52,1256.75,1257.00,1256.25,1256.50,66,360,426.00
12/08/2005,08:53,1256.75,1256.75,1256.50,1256.50,101,170,271.00
12/08/2005,08:54,1256.25,1256.50,1255.50,1255.50,287,1542,1829.00
12/08/2005,08:55,1255.25,1255.75,1255.25,1255.75,291,72,363.00
12/08/2005,08:56,1255.75,1256.00,1255.50,1255.75,104,354,458.00
12/08/2005,08:57,1256.00,1256.50,1255.75,1256.00,1455,438,1893.00
12/08/2005,08:58,1256.00,1256.25,1255.50,1255.50,75,971,1046.00
12/08/2005,08:59,1255.50,1256.00,1255.25,1255.25,156,303,459.00
12/08/2005,09:00,1255.25,1256.25,1255.25,1256.25,975,138,1113.00
12/08/2005,09:01,1256.00,1256.25,1255.75,1256.00,64,320,384.00
12/08/2005,09:02,1256.25,1256.25,1255.50,1255.50,161,206,367.00
12/08/2005,09:03,1255.75,1256.50,1255.75,1256.00,866,375,1241.00
12/08/2005,09:04,1256.25,1256.75,1256.00,1256.50,170,9,179.00
12/08/2005,09:05,1256.50,1257.00,1256.25,1256.75,614,137,751.00
12/08/2005,09:06,1257.00,1257.00,1256.25,1256.50,419,375,794.00
12/08/2005,09:07,1256.50,1256.50,1256.25,1256.50,82,73,155.00
12/08/2005,09:08,1256.50,1257.00,1256.25,1257.00,742,34,776.00
12/08/2005,09:09,1256.75,1257.00,1256.50,1256.75,340,125,465.00
12/08/2005,09:10,1256.75,1257.00,1256.75,1257.00,54,98,152.00
12/08/2005,09:11,1257.00,1257.00,1256.50,1256.50,200,94,294.00
12/08/2005,09:12,1256.75,1257.00,1256.50,1257.00,101,247,348.00
12/08/2005,09:13,1256.75,1257.00,1256.25,1256.25,24,464,488.00
12/08/2005,09:14,1256.50,1256.75,1256.25,1256.50,201,239,440.00
12/08/2005,09:15,1256.50,1256.50,1256.00,1256.00,191,348,539.00
12/08/2005,09:16,1256.00,1256.00,1255.50,1255.50,334,760,1094.00
12/08/2005,09:17,1255.50,1256.25,1255.50,1256.00,204,300,504.00
12/08/2005,09:18,1256.00,1256.25,1255.75,1255.75,106,223,329.00
12/08/2005,09:19,1256.00,1256.00,1255.25,1255.25,97,381,478.00
12/08/2005,09:20,1255.25,1256.00,1255.25,1255.75,317,234,551.00
12/08/2005,09:21,1256.00,1256.50,1255.75,1256.25,210,16,226.00
12/08/2005,09:22,1256.50,1256.50,1256.25,1256.50,198,95,293.00
12/08/2005,09:23,1256.50,1256.50,1256.25,1256.25,117,53,170.00
12/08/2005,09:24,1256.25,1256.50,1255.75,1255.75,1,174,175.00
12/08/2005,09:25,1256.00,1256.75,1256.00,1256.75,306,21,327.00
12/08/2005,09:26,1256.75,1257.00,1256.50,1257.00,218,149,367.00
12/08/2005,09:27,1256.75,1257.00,1256.50,1256.75,5,399,404.00
12/08/2005,09:28,1256.50,1256.75,1256.50,1256.50,3,116,119.00
12/08/2005,09:29,1256.75,1256.75,1256.50,1256.50,225,304,529.00
12/08/2005,09:30,1256.50,1256.50,1256.00,1256.25,203,784,987.00
12/08/2005,09:31,1256.25,1256.75,1256.00,1256.50,194,118,312.00
12/08/2005,09:32,1256.75,1256.75,1256.25,1256.25,16,145,161.00
12/08/2005,09:33,1256.25,1256.25,1255.75,1255.75,7,115,122.00
12/08/2005,09:34,1255.75,1256.00,1255.50,1255.75,74,252,326.00
12/08/2005,09:35,1255.75,1256.00,1255.75,1256.00,155,126,281.00
12/08/2005,09:36,1256.00,1256.75,1256.00,1256.75,1166,167,1333.00
12/08/2005,09:37,1256.75,1256.75,1256.25,1256.50,35,14,49.00
12/08/2005,09:38,1256.25,1256.50,1256.25,1256.50,86,50,136.00
12/08/2005,09:39,1256.50,1256.75,1256.25,1256.50,133,55,188.00
12/08/2005,09:40,1256.50,1256.75,1255.75,1255.75,40,172,212.00
12/08/2005,09:41,1256.00,1256.25,1256.00,1256.25,207,0,207.00
12/08/2005,09:42,1256.50,1256.75,1256.25,1256.75,500,158,658.00
12/08/2005,09:43,1256.50,1256.75,1256.25,1256.50,6,595,601.00
12/08/2005,09:44,1256.25,1256.50,1256.00,1256.25,2,65,67.00
12/08/2005,09:45,1256.25,1258.00,1256.25,1257.75,1652,258,1910.00
12/08/2005,09:46,1258.00,1258.00,1257.50,1257.50,100,570,670.00
12/08/2005,09:47,1257.50,1258.50,1257.25,1258.25,1031,116,1147.00
12/08/2005,09:48,1258.50,1259.00,1258.25,1258.25,850,420,1270.00
12/08/2005,09:49,1258.25,1259.00,1258.25,1258.75,680,36,716.00
12/08/2005,09:50,1258.75,1259.25,1258.50,1259.00,568,111,679.00
12/08/2005,09:51,1259.00,1259.25,1258.50,1259.00,283,211,494.00
12/08/2005,09:52,1259.00,1259.00,1258.50,1258.75,65,250,315.00
12/08/2005,09:53,1258.75,1259.00,1258.25,1258.25,43,200,243.00
12/08/2005,09:54,1258.25,1258.75,1258.25,1258.50,405,134,539.00
12/08/2005,09:55,1258.50,1258.75,1258.25,1258.50,315,34,349.00
12/08/2005,09:56,1258.75,1258.75,1258.50,1258.75,108,82,190.00
12/08/2005,09:57,1258.50,1259.00,1258.50,1259.00,183,41,224.00
12/08/2005,09:58,1259.00,1259.50,1258.75,1259.25,761,111,872.00
12/08/2005,09:59,1259.25,1261.00,1259.25,1260.50,2866,997,3863.00
12/08/2005,10:00,1260.75,1261.75,1260.50,1261.50,2334,511,2845.00
12/08/2005,10:01,1261.50,1262.00,1261.25,1261.25,975,558,1533.00
12/08/2005,10:02,1261.75,1262.00,1261.25,1261.75,478,424,902.00
12/08/2005,10:03,1261.75,1262.00,1261.50,1261.75,271,338,609.00
12/08/2005,10:04,1261.50,1261.75,1261.50,1261.50,136,136,272.00
12/08/2005,10:05,1261.75,1261.75,1261.50,1261.50,333,133,466.00
12/08/2005,10:06,1261.50,1262.00,1261.25,1262.00,672,294,966.00
12/08/2005,10:07,1261.75,1262.75,1261.75,1262.75,1898,197,2095.00
12/08/2005,10:08,1262.75,1263.00,1262.50,1262.50,755,577,1332.00
12/08/2005,10:09,1262.75,1263.25,1262.50,1263.25,841,680,1521.00
12/08/2005,10:10,1263.25,1263.50,1263.00,1263.25,561,574,1135.00
12/08/2005,10:11,1263.25,1263.50,1263.00,1263.00,10,452,462.00
12/08/2005,10:12,1263.00,1263.25,1262.50,1262.75,94,472,566.00
12/08/2005,10:13,1262.50,1262.75,1262.25,1262.50,165,728,893.00
12/08/2005,10:14,1262.25,1262.50,1262.25,1262.50,77,454,531.00
12/08/2005,10:15,1262.50,1262.75,1262.25,1262.75,395,23,418.00
12/08/2005,10:16,1263.00,1263.00,1262.75,1262.75,80,58,138.00
12/08/2005,10:17,1262.75,1262.75,1262.25,1262.50,160,985,1145.00
12/08/2005,10:18,1262.50,1262.50,1262.00,1262.25,92,503,595.00
12/08/2005,10:19,1262.00,1262.50,1262.00,1262.50,628,15,643.00
12/08/2005,10:20,1262.75,1262.75,1262.25,1262.50,35,73,108.00
12/08/2005,10:21,1262.75,1263.00,1262.50,1262.75,980,28,1008.00
12/08/2005,10:22,1263.00,1263.00,1262.75,1262.75,57,55,112.00
12/08/2005,10:23,1263.00,1263.25,1262.75,1263.00,473,51,524.00
12/08/2005,10:24,1263.00,1263.00,1262.50,1262.50,3,72,75.00
12/08/2005,10:25,1262.50,1263.00,1262.50,1263.00,205,59,264.00
12/08/2005,10:26,1262.75,1262.75,1262.50,1262.50,126,129,255.00
12/08/2005,10:27,1262.50,1263.00,1262.50,1263.00,148,62,210.00
12/08/2005,10:28,1263.00,1263.00,1262.75,1263.00,174,256,430.00
12/08/2005,10:29,1263.00,1263.00,1262.50,1262.75,153,302,455.00
12/08/2005,10:30,1262.75,1263.00,1262.50,1262.75,347,12,359.00
12/08/2005,10:31,1262.75,1263.25,1262.75,1263.00,281,65,346.00
12/08/2005,10:32,1263.00,1263.50,1262.75,1263.50,487,143,630.00
12/08/2005,10:33,1263.50,1263.50,1263.00,1263.25,154,306,460.00
12/08/2005,10:34,1263.25,1263.25,1263.00,1263.00,10,15,25.00
12/08/2005,10:35,1263.25,1263.25,1263.00,1263.00,274,149,423.00
12/08/2005,10:36,1263.25,1263.75,1263.00,1263.75,1042,5,1047.00
12/08/2005,10:37,1263.75,1264.00,1263.50,1263.75,861,870,1731.00
12/08/2005,10:38,1263.75,1264.75,1263.50,1264.25,3046,324,3370.00
12/08/2005,10:39,1264.25,1264.50,1264.25,1264.25,273,112,385.00
12/08/2005,10:40,1264.25,1264.50,1264.00,1264.25,186,112,298.00
12/08/2005,10:41,1264.25,1264.50,1264.00,1264.00,173,30,203.00
12/08/2005,10:42,1264.00,1264.25,1264.00,1264.00,78,336,414.00
12/08/2005,10:43,1264.25,1264.50,1264.00,1264.25,806,223,1029.00
12/08/2005,10:44,1264.50,1264.50,1263.50,1263.50,31,415,446.00
12/08/2005,10:45,1263.50,1264.00,1263.50,1263.75,113,59,172.00
12/08/2005,10:46,1263.75,1263.75,1263.50,1263.50,37,183,220.00
12/08/2005,10:47,1263.50,1263.75,1263.00,1263.25,65,569,634.00
12/08/2005,10:48,1263.25,1263.50,1263.00,1263.50,62,83,145.00
12/08/2005,10:49,1263.50,1263.50,1263.25,1263.50,689,13,702.00
12/08/2005,10:50,1263.75,1263.75,1263.25,1263.50,37,311,348.00
12/08/2005,10:51,1263.25,1263.75,1263.25,1263.50,34,137,171.00
12/08/2005,10:52,1263.50,1263.50,1262.75,1262.75,3,719,722.00
12/08/2005,10:53,1262.75,1263.00,1262.75,1262.75,122,169,291.00
12/08/2005,10:54,1263.00,1263.00,1262.75,1262.75,22,167,189.00
12/08/2005,10:55,1262.75,1263.25,1262.75,1263.25,411,58,469.00
12/08/2005,10:56,1263.25,1263.25,1263.00,1263.00,94,9,103.00
12/08/2005,10:57,1263.25,1263.25,1262.75,1262.75,31,87,118.00
12/08/2005,10:58,1263.00,1263.25,1263.00,1263.25,67,57,124.00
12/08/2005,10:59,1263.25,1263.75,1263.00,1263.50,739,72,811.00
12/08/2005,11:00,1263.75,1264.00,1263.50,1263.75,69,199,268.00
12/08/2005,11:01,1263.75,1264.00,1263.50,1264.00,144,387,531.00
12/08/2005,11:02,1264.00,1264.00,1263.75,1264.00,221,8,229.00
12/08/2005,11:03,1264.00,1264.00,1263.75,1263.75,6,24,30.00
12/08/2005,11:04,1263.75,1263.75,1263.50,1263.75,2,274,276.00
12/08/2005,11:05,1263.75,1263.75,1263.50,1263.50,150,16,166.00
12/08/2005,11:06,1263.75,1263.75,1263.25,1263.25,2,125,127.00
12/08/2005,11:07,1263.00,1263.25,1262.75,1263.25,14,811,825.00
12/08/2005,11:08,1263.25,1263.50,1263.00,1263.25,493,271,764.00
12/08/2005,11:09,1263.25,1263.25,1263.00,1263.25,16,16,32.00
12/08/2005,11:10,1263.25,1263.25,1262.75,1263.00,93,81,174.00
12/08/2005,11:11,1263.00,1263.25,1263.00,1263.00,6,114,120.00
12/08/2005,11:12,1263.00,1263.50,1263.00,1263.00,409,191,600.00
12/08/2005,11:13,1263.25,1263.25,1263.00,1263.00,2,5,7.00
12/08/2005,11:14,1263.00,1263.00,1262.75,1262.75,0,406,406.00
12/08/2005,11:15,1262.75,1263.00,1262.50,1262.75,316,117,433.00
12/08/2005,11:16,1262.75,1263.50,1262.75,1263.25,696,186,882.00
12/08/2005,11:17,1263.50,1263.50,1262.50,1262.75,234,384,618.00
12/08/2005,11:18,1262.75,1262.75,1262.50,1262.75,89,15,104.00
12/08/2005,11:19,1262.75,1262.75,1262.50,1262.50,100,4,104.00
12/08/2005,11:20,1262.75,1263.25,1262.75,1263.00,224,65,289.00
12/08/2005,11:21,1263.25,1263.25,1262.75,1263.00,55,105,160.00
12/08/2005,11:22,1263.00,1263.00,1262.75,1262.75,3,42,45.00
12/08/2005,11:23,1262.50,1263.00,1262.50,1262.75,105,99,204.00
12/08/2005,11:24,1262.50,1262.75,1262.50,1262.50,40,17,57.00
12/08/2005,11:25,1262.75,1263.25,1262.75,1263.25,313,0,313.00
12/08/2005,11:26,1263.50,1263.50,1263.00,1263.00,123,436,559.00
12/08/2005,11:27,1263.25,1263.25,1263.00,1263.00,14,33,47.00
12/08/2005,11:28,1263.00,1263.25,1263.00,1263.00,64,162,226.00
12/08/2005,11:29,1263.00,1263.00,1262.50,1262.50,2,125,127.00
12/08/2005,11:30,1262.50,1262.50,1262.00,1262.25,41,625,666.00
12/08/2005,11:31,1262.00,1262.25,1261.75,1262.25,158,431,589.00
12/08/2005,11:32,1262.00,1262.25,1262.00,1262.25,38,4,42.00
12/08/2005,11:33,1262.25,1262.25,1261.50,1262.00,57,1000,1057.00
12/08/2005,11:34,1262.00,1262.00,1261.25,1261.25,46,717,763.00
12/08/2005,11:35,1261.50,1261.50,1261.00,1261.50,345,192,537.00
12/08/2005,11:36,1261.50,1261.75,1261.50,1261.75,284,54,338.00
12/08/2005,11:37,1261.75,1261.75,1261.50,1261.50,63,16,79.00
12/08/2005,11:38,1261.50,1261.75,1261.25,1261.50,18,524,542.00
12/08/2005,11:39,1261.75,1262.00,1261.75,1261.75,247,72,319.00
12/08/2005,11:40,1261.75,1261.75,1261.50,1261.75,228,23,251.00
12/08/2005,11:41,1261.75,1262.00,1261.50,1261.50,117,91,208.00
12/08/2005,11:42,1261.25,1261.50,1260.50,1260.50,46,379,425.00
12/08/2005,11:43,1260.50,1261.50,1260.50,1261.50,429,44,473.00
12/08/2005,11:44,1261.50,1261.75,1261.00,1261.00,84,1213,1297.00
12/08/2005,11:45,1261.00,1261.25,1261.00,1261.25,59,48,107.00
12/08/2005,11:46,1261.00,1261.00,1259.50,1260.00,397,1791,2188.00
12/08/2005,11:47,1260.00,1260.25,1259.50,1260.00,189,249,438.00
12/08/2005,11:48,1260.00,1260.00,1259.50,1260.00,197,76,273.00
12/08/2005,11:49,1260.00,1260.75,1260.00,1260.25,263,179,442.00
12/08/2005,11:50,1260.25,1260.75,1260.25,1260.50,116,39,155.00
12/08/2005,11:51,1260.50,1260.75,1260.50,1260.75,15,63,78.00
12/08/2005,11:52,1260.50,1261.00,1260.50,1260.50,157,12,169.00
12/08/2005,11:53,1260.50,1260.75,1260.50,1260.75,4,17,21.00
12/08/2005,11:54,1260.50,1260.75,1260.50,1260.75,42,396,438.00
12/08/2005,11:55,1260.50,1260.75,1260.50,1260.75,80,2,82.00
12/08/2005,11:56,1260.75,1260.75,1260.00,1260.50,96,214,310.00
12/08/2005,11:57,1260.50,1260.50,1259.75,1260.25,224,64,288.00
12/08/2005,11:58,1260.25,1260.75,1260.25,1260.75,103,22,125.00
12/08/2005,11:59,1260.50,1260.75,1260.50,1260.50,23,190,213.00
12/08/2005,12:00,1260.50,1260.50,1260.25,1260.25,3,76,79.00
12/08/2005,12:01,1260.25,1260.50,1260.00,1260.00,8,222,230.00
12/08/2005,12:02,1260.00,1260.00,1259.50,1259.50,77,198,275.00
12/08/2005,12:03,1259.50,1259.75,1259.00,1259.25,327,530,857.00
12/08/2005,12:04,1259.25,1259.50,1259.00,1259.25,271,74,345.00
12/08/2005,12:05,1259.25,1259.25,1258.00,1258.25,101,708,809.00
12/08/2005,12:06,1258.50,1259.25,1258.25,1258.75,326,251,577.00
12/08/2005,12:07,1258.75,1259.00,1258.50,1258.50,11,135,146.00
12/08/2005,12:08,1258.50,1259.00,1257.75,1257.75,155,869,1024.00
12/08/2005,12:09,1258.00,1258.25,1257.50,1258.00,832,480,1312.00
12/08/2005,12:10,1258.00,1258.50,1256.50,1256.50,786,1592,2378.00
12/08/2005,12:11,1256.75,1256.75,1256.00,1256.25,1029,728,1757.00
12/08/2005,12:12,1256.50,1257.00,1256.25,1256.50,973,622,1595.00
12/08/2005,12:13,1256.50,1256.75,1256.25,1256.75,126,105,231.00
12/08/2005,12:14,1256.50,1257.25,1256.50,1257.00,204,71,275.00
12/08/2005,12:15,1257.00,1257.75,1257.00,1257.50,497,503,1000.00
12/08/2005,12:16,1257.50,1257.75,1256.75,1257.00,83,256,339.00
12/08/2005,12:17,1256.75,1257.25,1256.75,1256.75,220,131,351.00
12/08/2005,12:18,1257.00,1257.00,1256.75,1257.00,97,13,110.00
12/08/2005,12:19,1257.00,1257.50,1257.00,1257.50,348,21,369.00
12/08/2005,12:20,1257.25,1257.75,1257.25,1257.50,43,254,297.00
12/08/2005,12:21,1257.50,1258.00,1257.25,1258.00,394,28,422.00
12/08/2005,12:22,1258.00,1258.00,1257.25,1257.25,73,256,329.00
12/08/2005,12:23,1257.25,1257.50,1256.50,1256.75,14,390,404.00
12/08/2005,12:24,1256.75,1257.50,1256.50,1257.50,442,4,446.00
12/08/2005,12:25,1257.25,1257.75,1257.25,1257.50,211,155,366.00
12/08/2005,12:26,1257.50,1257.75,1257.25,1257.50,31,25,56.00
12/08/2005,12:27,1257.75,1257.75,1257.50,1257.50,7,16,23.00
12/08/2005,12:28,1257.50,1257.75,1257.25,1257.25,238,104,342.00
12/08/2005,12:29,1257.50,1257.50,1256.75,1256.75,4,154,158.00
12/08/2005,12:30,1256.75,1257.00,1256.00,1256.00,85,760,845.00
12/08/2005,12:31,1256.00,1257.00,1256.00,1256.75,367,96,463.00
12/08/2005,12:32,1257.00,1257.75,1256.75,1257.50,835,34,869.00
12/08/2005,12:33,1257.50,1258.50,1257.50,1258.25,270,216,486.00
12/08/2005,12:34,1258.00,1258.75,1257.75,1258.50,265,176,441.00
12/08/2005,12:35,1258.75,1258.75,1258.00,1258.25,73,137,210.00
12/08/2005,12:36,1258.25,1258.50,1258.00,1258.00,179,186,365.00
12/08/2005,12:37,1258.00,1258.25,1258.00,1258.25,5,3,8.00
12/08/2005,12:38,1258.00,1258.25,1257.75,1258.00,12,241,253.00
12/08/2005,12:39,1257.75,1258.00,1257.75,1258.00,402,47,449.00
12/08/2005,12:40,1258.25,1258.25,1257.75,1257.75,64,178,242.00
12/08/2005,12:41,1257.50,1257.50,1257.25,1257.25,109,167,276.00
12/08/2005,12:42,1257.25,1257.75,1256.75,1257.50,303,200,503.00
12/08/2005,12:43,1257.75,1258.25,1257.75,1258.25,94,0,94.00
12/08/2005,12:44,1258.25,1258.25,1258.00,1258.25,48,14,62.00
12/08/2005,12:45,1258.25,1258.25,1258.00,1258.00,21,14,35.00
12/08/2005,12:46,1258.00,1258.00,1257.75,1258.00,20,57,77.00
12/08/2005,12:47,1258.00,1258.25,1257.25,1257.25,248,463,711.00
12/08/2005,12:48,1257.50,1257.50,1257.25,1257.25,28,33,61.00
12/08/2005,12:49,1257.25,1257.25,1256.25,1257.00,204,327,531.00
12/08/2005,12:50,1257.00,1257.00,1256.00,1256.25,40,62,102.00
12/08/2005,12:51,1256.25,1256.50,1256.00,1256.25,116,39,155.00
12/08/2005,12:52,1256.00,1256.50,1256.00,1256.25,129,149,278.00
12/08/2005,12:53,1256.00,1256.75,1256.00,1256.50,86,207,293.00
12/08/2005,12:54,1256.50,1256.75,1256.25,1256.50,80,19,99.00
12/08/2005,12:55,1256.50,1256.75,1256.25,1256.75,193,159,352.00
12/08/2005,12:56,1256.75,1257.75,1256.50,1257.50,412,7,419.00
12/08/2005,12:57,1257.75,1258.00,1257.50,1257.75,248,60,308.00
12/08/2005,12:58,1258.00,1258.25,1257.00,1257.00,52,327,379.00
12/08/2005,12:59,1257.00,1257.25,1257.00,1257.00,13,23,36.00
12/08/2005,13:00,1257.00,1257.25,1257.00,1257.25,123,10,133.00
12/08/2005,13:01,1257.25,1257.50,1257.00,1257.00,37,85,122.00
12/08/2005,13:02,1257.00,1257.00,1256.50,1256.50,0,375,375.00
12/08/2005,13:03,1256.75,1256.75,1256.50,1256.50,5,8,13.00
12/08/2005,13:04,1256.50,1257.00,1256.50,1256.75,112,17,129.00
12/08/2005,13:05,1257.00,1257.00,1256.75,1257.00,13,16,29.00
12/08/2005,13:06,1257.00,1257.00,1256.75,1257.00,52,78,130.00
12/08/2005,13:07,1257.00,1257.00,1256.75,1256.75,43,117,160.00
12/08/2005,13:08,1256.75,1256.75,1256.25,1256.25,35,301,336.00
12/08/2005,13:09,1256.25,1256.50,1256.25,1256.50,7,14,21.00
12/08/2005,13:10,1256.50,1256.75,1256.25,1256.50,70,33,103.00
12/08/2005,13:11,1256.50,1256.75,1255.00,1255.00,73,1337,1410.00
12/08/2005,13:12,1255.00,1255.50,1254.75,1255.50,574,488,1062.00
12/08/2005,13:13,1255.50,1255.75,1255.50,1255.75,176,140,316.00
12/08/2005,13:14,1255.75,1255.75,1254.75,1255.25,140,205,345.00
12/08/2005,13:15,1255.25,1255.50,1255.00,1255.00,42,76,118.00
12/08/2005,13:16,1255.00,1255.25,1254.50,1254.75,17,613,630.00
12/08/2005,13:17,1254.50,1254.75,1254.25,1254.50,8,529,537.00
12/08/2005,13:18,1254.25,1255.00,1254.00,1254.50,580,357,937.00
12/08/2005,13:19,1254.50,1254.75,1254.00,1254.25,283,443,726.00
12/08/2005,13:20,1254.00,1254.25,1253.75,1254.00,131,399,530.00
12/08/2005,13:21,1254.00,1254.50,1253.25,1253.75,289,1440,1729.00
12/08/2005,13:22,1253.75,1253.75,1253.00,1253.25,538,469,1007.00
12/08/2005,13:23,1253.50,1254.75,1253.25,1254.75,968,537,1505.00
12/08/2005,13:24,1254.75,1255.25,1254.50,1254.75,439,234,673.00
12/08/2005,13:25,1254.50,1255.00,1254.50,1254.75,193,50,243.00
12/08/2005,13:26,1254.50,1255.00,1254.50,1254.75,162,357,519.00
12/08/2005,13:27,1254.50,1255.00,1254.25,1254.50,124,181,305.00
12/08/2005,13:28,1254.50,1254.75,1254.00,1254.25,278,322,600.00
12/08/2005,13:29,1254.50,1254.75,1254.25,1254.75,331,22,353.00
12/08/2005,13:30,1254.50,1254.50,1254.50,1254.50,0,142,142.00
12/08/2005,13:31,1254.25,1254.25,1253.25,1253.75,75,709,784.00
12/08/2005,13:32,1253.50,1253.75,1252.75,1253.00,342,1065,1407.00
12/08/2005,13:33,1252.75,1253.25,1251.25,1251.75,1612,3727,5339.00
12/08/2005,13:34,1251.75,1253.00,1251.50,1252.75,1271,616,1887.00
12/08/2005,13:35,1253.00,1253.75,1252.50,1253.50,287,391,678.00
12/08/2005,13:36,1253.25,1253.50,1253.00,1253.00,60,69,129.00
12/08/2005,13:37,1253.25,1253.25,1252.50,1252.75,126,409,535.00
12/08/2005,13:38,1252.75,1253.75,1252.75,1253.25,212,105,317.00
12/08/2005,13:39,1253.50,1253.75,1253.25,1253.75,602,12,614.00
12/08/2005,13:40,1253.75,1254.50,1253.75,1254.50,1259,300,1559.00
12/08/2005,13:41,1254.50,1254.75,1253.50,1253.75,597,323,920.00
12/08/2005,13:42,1253.50,1254.00,1253.50,1254.00,86,17,103.00
12/08/2005,13:43,1254.00,1254.25,1253.75,1254.00,371,16,387.00
12/08/2005,13:44,1254.00,1254.00,1253.75,1253.75,0,349,349.00
12/08/2005,13:45,1253.75,1254.50,1253.75,1254.50,85,43,128.00
12/08/2005,13:46,1254.50,1254.75,1254.50,1254.50,175,27,202.00
12/08/2005,13:47,1254.50,1254.75,1254.00,1254.25,70,336,406.00
12/08/2005,13:48,1254.25,1254.50,1254.25,1254.50,114,81,195.00
12/08/2005,13:49,1254.00,1254.25,1253.75,1253.75,27,189,216.00
12/08/2005,13:50,1254.00,1254.25,1253.75,1254.00,10,50,60.00
12/08/2005,13:51,1253.75,1254.00,1253.50,1253.75,84,170,254.00
12/08/2005,13:52,1253.50,1253.75,1253.25,1253.75,81,181,262.00
12/08/2005,13:53,1253.75,1254.25,1253.50,1254.00,80,31,111.00
12/08/2005,13:54,1254.00,1254.00,1253.25,1253.75,13,247,260.00
12/08/2005,13:55,1253.50,1254.50,1253.25,1254.25,84,15,99.00
12/08/2005,13:56,1254.50,1254.75,1254.25,1254.25,207,31,238.00
12/08/2005,13:57,1254.25,1254.25,1253.50,1253.75,101,191,292.00
12/08/2005,13:58,1253.75,1254.50,1253.75,1254.25,62,59,121.00
12/08/2005,13:59,1254.25,1254.25,1253.25,1254.00,482,500,982.00
12/08/2005,14:00,1254.00,1254.25,1254.00,1254.00,86,10,96.00
12/08/2005,14:01,1254.00,1254.75,1253.75,1254.50,330,116,446.00
12/08/2005,14:02,1254.75,1256.00,1254.75,1256.00,1056,179,1235.00
12/08/2005,14:03,1256.00,1256.00,1255.50,1256.00,652,566,1218.00
12/08/2005,14:04,1256.25,1256.50,1256.00,1256.25,806,157,963.00
12/08/2005,14:05,1256.00,1256.50,1255.75,1255.75,286,320,606.00
12/08/2005,14:06,1255.75,1256.00,1255.75,1255.75,173,66,239.00
12/08/2005,14:07,1255.75,1255.75,1254.75,1255.25,57,216,273.00
12/08/2005,14:08,1255.50,1255.75,1255.00,1255.25,79,174,253.00
12/08/2005,14:09,1255.25,1255.50,1255.25,1255.50,28,21,49.00
12/08/2005,14:10,1255.25,1255.75,1254.75,1254.75,27,192,219.00
12/08/2005,14:11,1254.75,1255.00,1254.25,1255.00,90,204,294.00
12/08/2005,14:12,1254.75,1254.75,1253.75,1254.25,37,274,311.00
12/08/2005,14:13,1254.00,1254.50,1253.75,1254.25,103,221,324.00
12/08/2005,14:14,1254.25,1254.25,1254.00,1254.00,12,3,15.00
12/08/2005,14:15,1254.00,1254.25,1254.00,1254.25,156,72,228.00
12/08/2005,14:16,1254.25,1254.50,1254.00,1254.25,145,154,299.00
12/08/2005,14:17,1254.50,1254.50,1253.50,1253.75,49,438,487.00
12/08/2005,14:18,1253.75,1254.25,1253.75,1254.25,113,58,171.00
12/08/2005,14:19,1254.50,1254.75,1254.00,1254.00,127,123,250.00
12/08/2005,14:20,1254.25,1254.50,1254.00,1254.50,148,52,200.00
12/08/2005,14:21,1254.50,1254.50,1254.00,1254.25,62,215,277.00
12/08/2005,14:22,1254.50,1254.50,1253.75,1253.75,12,114,126.00
12/08/2005,14:23,1253.75,1254.25,1253.50,1253.75,520,211,731.00
12/08/2005,14:24,1253.75,1254.50,1253.75,1254.50,288,4,292.00
12/08/2005,14:25,1254.50,1254.75,1254.25,1254.75,224,70,294.00
12/08/2005,14:26,1254.75,1256.00,1254.75,1255.25,305,228,533.00
12/08/2005,14:27,1255.50,1255.50,1254.50,1254.75,44,123,167.00
12/08/2005,14:28,1254.75,1254.75,1254.00,1254.25,70,183,253.00
12/08/2005,14:29,1254.50,1255.25,1254.25,1255.00,160,10,170.00
12/08/2005,14:30,1255.25,1255.75,1254.25,1254.25,89,283,372.00
12/08/2005,14:31,1254.50,1254.75,1254.25,1254.50,64,52,116.00
12/08/2005,14:32,1254.75,1255.25,1254.50,1255.00,176,32,208.00
12/08/2005,14:33,1255.00,1255.25,1255.00,1255.25,64,75,139.00
12/08/2005,14:34,1255.50,1256.00,1255.50,1255.75,358,105,463.00
12/08/2005,14:35,1255.75,1257.00,1255.50,1256.75,1395,73,1468.00
12/08/2005,14:36,1257.00,1257.00,1256.50,1256.50,755,418,1173.00
12/08/2005,14:37,1256.75,1256.75,1256.25,1256.50,110,47,157.00
12/08/2005,14:38,1256.50,1256.50,1255.75,1256.25,136,246,382.00
12/08/2005,14:39,1256.00,1256.25,1255.50,1256.25,227,127,354.00
12/08/2005,14:40,1256.25,1256.25,1256.00,1256.25,64,129,193.00
12/08/2005,14:41,1256.25,1256.25,1255.75,1256.00,83,31,114.00
12/08/2005,14:42,1256.00,1257.00,1255.75,1257.00,652,5,657.00
12/08/2005,14:43,1257.00,1257.25,1256.50,1257.00,182,198,380.00
12/08/2005,14:44,1257.00,1257.25,1256.75,1256.75,37,77,114.00
12/08/2005,14:45,1256.75,1257.25,1256.50,1256.75,114,165,279.00
12/08/2005,14:46,1256.75,1257.50,1256.50,1256.50,414,315,729.00
12/08/2005,14:47,1256.75,1257.00,1256.50,1257.00,104,66,170.00
12/08/2005,14:48,1256.75,1257.25,1256.50,1256.50,85,200,285.00
12/08/2005,14:49,1256.75,1256.75,1256.25,1256.50,12,538,550.00
12/08/2005,14:50,1256.50,1256.75,1256.25,1256.50,426,63,489.00
12/08/2005,14:51,1256.75,1256.75,1256.50,1256.75,16,64,80.00
12/08/2005,14:52,1256.75,1256.75,1256.25,1256.25,199,366,565.00
12/08/2005,14:53,1256.25,1256.50,1256.25,1256.50,232,21,253.00
12/08/2005,14:54,1256.50,1256.75,1256.25,1256.25,113,223,336.00
12/08/2005,14:55,1256.50,1256.50,1256.25,1256.50,33,57,90.00
12/08/2005,14:56,1256.25,1256.50,1256.00,1256.25,131,133,264.00
12/08/2005,14:57,1256.25,1256.50,1256.00,1256.25,341,263,604.00
12/08/2005,14:58,1256.25,1256.75,1256.00,1256.50,309,189,498.00
12/08/2005,14:59,1256.50,1256.75,1256.25,1256.50,86,253,339.00
12/08/2005,15:00,1256.75,1257.25,1256.50,1257.25,976,92,1068.00
12/08/2005,15:01,1257.25,1257.50,1256.50,1256.75,266,213,479.00
12/08/2005,15:02,1256.75,1256.75,1256.50,1256.75,352,31,383.00
12/08/2005,15:03,1256.50,1257.00,1256.50,1256.75,253,63,316.00
12/08/2005,15:04,1256.75,1256.75,1256.25,1256.50,94,272,366.00
12/08/2005,15:05,1256.50,1256.50,1256.25,1256.50,24,665,689.00
12/08/2005,15:06,1256.25,1256.50,1256.25,1256.50,10,22,32.00
12/08/2005,15:07,1256.25,1256.75,1256.25,1256.75,104,2,106.00
12/08/2005,15:08,1256.75,1256.75,1256.50,1256.75,19,13,32.00
12/08/2005,15:09,1256.75,1256.75,1256.25,1256.25,40,62,102.00
12/08/2005,15:10,1256.50,1256.50,1256.00,1256.50,128,122,250.00
12/08/2005,15:11,1256.50,1256.50,1256.25,1256.25,26,109,135.00
12/08/2005,15:12,1256.50,1256.50,1256.00,1256.50,38,47,85.00
12/08/2005,15:13,1256.75,1256.75,1256.25,1256.25,14,106,120.00
12/08/2005,15:14,1256.25,1256.75,1256.25,1256.75,296,15,311.00
12/08/2005,15:15,1257.00,1257.00,1256.75,1256.75,343,155,498.00
12/08/2005,15:31,1255.75,1255.75,1254.50,1255.00,44,123,167.00
12/08/2005,15:32,1255.25,1255.25,1255.00,1255.25,11,6,17.00
12/08/2005,15:33,1255.25,1255.50,1254.75,1255.00,4,28,32.00
12/08/2005,15:34,1254.75,1255.25,1254.75,1254.75,2,37,39.00
12/08/2005,15:35,1254.75,1255.00,1254.75,1254.75,156,10,166.00
12/08/2005,15:36,1255.00,1255.00,1255.00,1255.00,3,0,3.00
12/08/2005,15:37,1254.75,1255.00,1254.75,1254.75,9,61,70.00
12/08/2005,15:38,1255.00,1255.00,1255.00,1255.00,81,0,81.00
12/08/2005,15:39,1255.25,1255.25,1255.25,1255.25,12,0,12.00
12/08/2005,15:41,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/08/2005,15:42,1255.00,1255.00,1255.00,1255.00,0,31,31.00
12/08/2005,15:44,1255.00,1255.00,1254.75,1254.75,0,6,6.00
12/08/2005,15:45,1255.00,1255.00,1255.00,1255.00,19,0,19.00
12/08/2005,15:47,1255.25,1255.25,1255.25,1255.25,4,0,4.00
12/08/2005,15:48,1255.25,1255.25,1255.25,1255.25,4,0,4.00
12/08/2005,15:50,1255.25,1255.50,1255.25,1255.25,9,5,14.00
12/08/2005,15:51,1255.25,1255.25,1255.25,1255.25,0,5,5.00
12/08/2005,15:52,1255.00,1255.00,1255.00,1255.00,0,13,13.00
12/08/2005,15:53,1254.75,1254.75,1254.50,1254.50,0,12,12.00
12/08/2005,15:54,1254.75,1254.75,1254.50,1254.50,61,5,66.00
12/08/2005,15:55,1254.50,1254.50,1254.25,1254.25,0,21,21.00
12/08/2005,15:56,1254.25,1254.25,1254.25,1254.25,0,1,1.00
12/08/2005,15:57,1254.25,1254.25,1254.25,1254.25,0,4,4.00
12/08/2005,15:58,1254.50,1254.50,1254.50,1254.50,10,0,10.00
12/08/2005,16:00,1254.75,1254.75,1254.75,1254.75,12,0,12.00
12/08/2005,17:01,1254.75,1254.75,1254.75,1254.75,2,0,2.00
12/08/2005,17:04,1254.75,1254.75,1254.75,1254.75,2,0,2.00
12/08/2005,17:05,1254.50,1254.50,1254.50,1254.50,0,1,1.00
12/08/2005,17:06,1254.75,1254.75,1254.75,1254.75,1,0,1.00
12/08/2005,17:07,1254.75,1254.75,1254.75,1254.75,1,0,1.00
12/08/2005,17:10,1254.75,1254.75,1254.75,1254.75,4,0,4.00
12/08/2005,17:18,1255.00,1255.00,1254.75,1254.75,1,22,23.00
12/08/2005,17:19,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,17:21,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,17:22,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,17:23,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,17:24,1254.75,1254.75,1254.75,1254.75,0,5,5.00
12/08/2005,17:25,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,17:26,1254.50,1255.25,1254.50,1255.25,15,118,133.00
12/08/2005,17:27,1255.25,1255.25,1255.25,1255.25,3,0,3.00
12/08/2005,17:33,1255.50,1255.50,1255.50,1255.50,45,0,45.00
12/08/2005,17:34,1255.50,1255.75,1255.50,1255.75,85,0,85.00
12/08/2005,17:37,1255.50,1255.50,1255.25,1255.25,0,10,10.00
12/08/2005,17:42,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,17:43,1255.25,1255.25,1255.25,1255.25,0,4,4.00
12/08/2005,17:56,1255.00,1255.00,1255.00,1255.00,0,5,5.00
12/08/2005,17:58,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/08/2005,18:05,1255.25,1255.25,1255.25,1255.25,2,0,2.00
12/08/2005,18:08,1255.25,1255.25,1255.25,1255.25,15,0,15.00
12/08/2005,18:13,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/08/2005,18:14,1255.25,1255.25,1255.25,1255.25,4,0,4.00
12/08/2005,18:15,1255.25,1255.25,1255.25,1255.25,1,0,1.00
12/08/2005,18:18,1255.50,1255.50,1255.50,1255.50,25,0,25.00
12/08/2005,18:19,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,18:22,1255.50,1255.50,1255.25,1255.25,3,1,4.00
12/08/2005,18:26,1255.25,1255.25,1255.25,1255.25,0,2,2.00
12/08/2005,18:28,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,18:31,1255.25,1255.25,1255.25,1255.25,0,5,5.00
12/08/2005,18:41,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,18:44,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,18:45,1255.50,1255.50,1255.50,1255.50,3,0,3.00
12/08/2005,18:46,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,19:00,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,19:01,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,19:06,1255.25,1255.25,1255.25,1255.25,0,13,13.00
12/08/2005,19:12,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,19:16,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,19:20,1255.50,1255.50,1255.50,1255.50,12,0,12.00
12/08/2005,19:24,1255.50,1255.50,1255.50,1255.50,2,0,2.00
12/08/2005,19:25,1255.50,1255.50,1255.50,1255.50,6,0,6.00
12/08/2005,19:31,1255.50,1255.50,1255.50,1255.50,26,0,26.00
12/08/2005,19:32,1255.00,1255.00,1255.00,1255.00,0,6,6.00
12/08/2005,19:33,1255.00,1255.00,1255.00,1255.00,0,1,1.00
12/08/2005,19:36,1254.75,1254.75,1254.75,1254.75,0,33,33.00
12/08/2005,19:37,1254.75,1254.75,1254.75,1254.75,0,5,5.00
12/08/2005,19:39,1254.75,1254.75,1254.75,1254.75,0,1,1.00
12/08/2005,19:44,1255.00,1255.00,1255.00,1255.00,1,0,1.00
12/08/2005,19:45,1255.00,1255.00,1255.00,1255.00,2,0,2.00
12/08/2005,19:58,1255.00,1255.25,1255.00,1255.25,3,0,3.00
12/08/2005,20:02,1255.00,1255.00,1255.00,1255.00,0,13,13.00
12/08/2005,20:04,1255.25,1255.25,1255.25,1255.25,2,0,2.00
12/08/2005,20:05,1255.25,1255.25,1255.25,1255.25,2,0,2.00
12/08/2005,20:22,1255.25,1255.25,1255.25,1255.25,3,0,3.00
12/08/2005,20:25,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,20:36,1255.25,1255.25,1255.25,1255.25,0,3,3.00
12/08/2005,20:37,1255.25,1255.25,1255.25,1255.25,0,2,2.00
12/08/2005,21:02,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,21:03,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,21:04,1255.25,1255.25,1255.25,1255.25,0,2,2.00
12/08/2005,21:05,1255.50,1255.50,1255.50,1255.50,4,0,4.00
12/08/2005,21:07,1255.25,1255.25,1255.25,1255.25,0,1,1.00
12/08/2005,21:09,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,21:12,1255.50,1255.50,1255.50,1255.50,1,0,1.00
12/08/2005,21:17,1255.75,1255.75,1255.75,1255.75,3,0,3.00
12/08/2005,21:18,1256.00,1256.00,1256.00,1256.00,4,0,4.00
12/08/2005,21:23,1255.75,1255.75,1255.75,1255.75,0,1,1.00
12/08/2005,21:27,1255.75,1255.75,1255.75,1255.75,0,1,1.00
12/08/2005,21:29,1256.00,1256.00,1256.00,1256.00,1,0,1.00
12/08/2005,21:31,1256.00,1256.00,1256.00,1256.00,1,0,1.00
12/08/2005,21:33,1255.75,1255.75,1255.75,1255.75,0,1,1.00
12/08/2005,21:34,1256.00,1256.00,1255.75,1255.75,20,1,21.00
12/08/2005,21:35,1256.00,1256.00,1256.00,1256.00,2,0,2.00
12/08/2005,21:36,1256.25,1256.25,1256.25,1256.25,10,0,10.00
12/08/2005,21:37,1256.25,1256.25,1256.00,1256.00,10,1,11.00
12/08/2005,21:39,1256.00,1256.00,1256.00,1256.00,0,2,2.00
12/08/2005,21:40,1256.25,1256.25,1256.25,1256.25,68,0,68.00
12/08/2005,21:51,1256.50,1256.50,1256.50,1256.50,1,0,1.00
12/08/2005,21:56,1256.25,1256.25,1256.25,1256.25,0,1,1.00
12/08/2005,21:58,1256.50,1256.50,1256.50,1256.50,2,0,2.00
12/08/2005,21:59,1256.50,1256.50,1256.50,1256.50,3,0,3.00
12/08/2005,22:02,1256.50,1256.50,1256.50,1256.50,1,0,1.00
12/08/2005,22:04,1256.50,1256.50,1256.25,1256.25,10,5,15.00
12/08/2005,22:06,1256.50,1256.50,1256.50,1256.50,123,0,123.00
12/08/2005,22:07,1256.50,1256.50,1256.50,1256.50,5,0,5.00
12/08/2005,22:10,1256.50,1256.50,1256.50,1256.50,1,0,1.00
12/08/2005,22:12,1256.50,1256.75,1256.50,1256.75,39,0,39.00
12/08/2005,22:13,1256.75,1256.75,1256.75,1256.75,10,0,10.00
12/08/2005,22:14,1257.00,1257.00,1257.00,1257.00,31,0,31.00
12/08/2005,22:15,1257.00,1257.00,1256.75,1256.75,1,1,2.00
12/08/2005,22:17,1257.00,1257.00,1257.00,1257.00,1,0,1.00
12/08/2005,22:18,1257.25,1257.50,1257.25,1257.25,45,6,51.00
12/08/2005,22:20,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/08/2005,22:25,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/08/2005,22:28,1257.00,1257.00,1257.00,1257.00,0,5,5.00
12/08/2005,22:29,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/08/2005,22:33,1257.00,1257.00,1257.00,1257.00,0,2,2.00
12/08/2005,22:35,1257.25,1257.25,1257.25,1257.25,67,0,67.00
12/08/2005,22:38,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/08/2005,22:55,1257.25,1257.25,1257.25,1257.25,3,0,3.00
12/08/2005,22:57,1257.50,1257.50,1257.50,1257.50,26,0,26.00
12/08/2005,22:58,1257.50,1258.00,1257.25,1257.25,77,13,90.00
12/08/2005,23:00,1257.25,1257.25,1257.25,1257.25,0,7,7.00
12/08/2005,23:01,1257.50,1257.50,1257.50,1257.50,2,0,2.00
12/08/2005,23:05,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/08/2005,23:07,1257.50,1257.50,1257.50,1257.50,2,0,2.00
12/08/2005,23:12,1256.75,1256.75,1256.75,1256.75,0,1,1.00
12/08/2005,23:15,1257.00,1257.00,1257.00,1257.00,10,0,10.00
12/08/2005,23:22,1257.00,1257.00,1257.00,1257.00,14,0,14.00
12/08/2005,23:24,1257.00,1257.00,1257.00,1257.00,6,0,6.00
12/08/2005,23:29,1257.00,1257.00,1257.00,1257.00,5,0,5.00
12/08/2005,23:36,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/08/2005,23:51,1257.50,1257.50,1257.50,1257.50,9,0,9.00
12/08/2005,23:52,1257.25,1257.25,1257.25,1257.25,0,4,4.00
12/08/2005,23:53,1257.25,1257.25,1257.25,1257.25,0,5,5.00
12/08/2005,23:55,1257.25,1257.50,1257.25,1257.50,9,1,10.00
12/08/2005,23:59,1257.50,1257.50,1257.50,1257.50,4,0,4.00
12/09/2005,00:01,1257.50,1257.50,1257.50,1257.50,2,0,2.00
12/09/2005,00:20,1257.50,1257.50,1257.50,1257.50,20,0,20.00
12/09/2005,00:21,1257.00,1257.00,1257.00,1257.00,0,12,12.00
12/09/2005,00:22,1257.00,1257.00,1257.00,1257.00,0,6,6.00
12/09/2005,00:23,1257.25,1257.25,1257.25,1257.25,2,0,2.00
12/09/2005,00:24,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/09/2005,00:39,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/09/2005,00:45,1257.50,1257.75,1257.50,1257.75,3,0,3.00
12/09/2005,00:46,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,00:50,1257.50,1257.50,1257.50,1257.50,0,9,9.00
12/09/2005,01:06,1257.50,1257.50,1257.50,1257.50,0,10,10.00
12/09/2005,01:07,1257.50,1257.50,1257.50,1257.50,0,10,10.00
12/09/2005,01:09,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,01:10,1257.50,1257.75,1257.50,1257.75,85,6,91.00
12/09/2005,01:11,1257.75,1257.75,1257.75,1257.75,115,0,115.00
12/09/2005,01:13,1257.75,1257.75,1257.75,1257.75,20,0,20.00
12/09/2005,01:14,1257.75,1257.75,1257.75,1257.75,15,0,15.00
12/09/2005,01:18,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/09/2005,01:23,1257.75,1257.75,1257.75,1257.75,9,0,9.00
12/09/2005,01:24,1257.50,1257.50,1257.50,1257.50,0,100,100.00
12/09/2005,01:31,1257.75,1257.75,1257.75,1257.75,3,0,3.00
12/09/2005,01:32,1257.75,1257.75,1257.75,1257.75,50,0,50.00
12/09/2005,01:35,1257.75,1257.75,1257.75,1257.75,5,0,5.00
12/09/2005,01:36,1258.00,1258.00,1257.75,1257.75,2,27,29.00
12/09/2005,01:39,1258.00,1258.00,1257.75,1257.75,1,2,3.00
12/09/2005,01:40,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/09/2005,01:43,1258.00,1258.00,1258.00,1258.00,2,0,2.00
12/09/2005,01:44,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/09/2005,01:49,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/09/2005,01:51,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/09/2005,01:53,1257.50,1257.50,1257.50,1257.50,0,3,3.00
12/09/2005,01:55,1257.50,1257.50,1257.50,1257.50,0,10,10.00
12/09/2005,01:56,1257.50,1257.50,1257.25,1257.25,0,6,6.00
12/09/2005,01:57,1257.25,1257.50,1257.25,1257.50,56,6,62.00
12/09/2005,01:59,1257.50,1257.50,1257.50,1257.50,34,0,34.00
12/09/2005,02:02,1257.00,1257.00,1257.00,1257.00,0,60,60.00
12/09/2005,02:03,1257.00,1257.25,1257.00,1257.25,2,1,3.00
12/09/2005,02:04,1257.25,1257.25,1257.25,1257.25,167,0,167.00
12/09/2005,02:05,1257.50,1257.50,1257.50,1257.50,32,0,32.00
12/09/2005,02:06,1257.50,1258.00,1257.50,1258.00,9,0,9.00
12/09/2005,02:07,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/09/2005,02:08,1257.75,1257.75,1257.50,1257.50,0,9,9.00
12/09/2005,02:09,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,02:12,1257.50,1257.75,1257.50,1257.75,1,18,19.00
12/09/2005,02:13,1257.75,1257.75,1257.75,1257.75,6,0,6.00
12/09/2005,02:14,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/09/2005,02:15,1257.75,1257.75,1257.75,1257.75,56,0,56.00
12/09/2005,02:16,1258.00,1258.00,1258.00,1258.00,60,0,60.00
12/09/2005,02:18,1258.00,1258.00,1257.50,1257.50,8,4,12.00
12/09/2005,02:19,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,02:20,1257.50,1257.75,1257.50,1257.50,5,9,14.00
12/09/2005,02:22,1257.50,1257.50,1257.50,1257.50,0,81,81.00
12/09/2005,02:24,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/09/2005,02:25,1257.50,1257.50,1257.25,1257.25,5,10,15.00
12/09/2005,02:26,1257.25,1257.25,1257.25,1257.25,0,15,15.00
12/09/2005,02:27,1257.50,1257.50,1257.50,1257.50,5,0,5.00
12/09/2005,02:29,1257.25,1257.25,1257.25,1257.25,0,7,7.00
12/09/2005,02:30,1257.00,1257.00,1257.00,1257.00,0,2,2.00
12/09/2005,02:31,1257.00,1257.25,1257.00,1257.25,6,2,8.00
12/09/2005,02:33,1257.50,1257.50,1257.50,1257.50,7,0,7.00
12/09/2005,02:34,1257.75,1257.75,1257.75,1257.75,7,0,7.00
12/09/2005,02:35,1257.75,1257.75,1257.75,1257.75,17,0,17.00
12/09/2005,02:36,1257.50,1257.50,1257.50,1257.50,0,3,3.00
12/09/2005,02:37,1257.50,1257.75,1257.50,1257.75,11,3,14.00
12/09/2005,02:39,1258.00,1258.00,1257.50,1257.75,6,1,7.00
12/09/2005,02:42,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,02:43,1257.75,1258.00,1257.75,1258.00,64,0,64.00
12/09/2005,02:44,1258.00,1258.00,1258.00,1258.00,51,0,51.00
12/09/2005,02:45,1258.00,1258.00,1257.75,1257.75,6,2,8.00
12/09/2005,02:46,1258.25,1258.25,1258.25,1258.25,1,0,1.00
12/09/2005,02:47,1258.25,1258.25,1258.25,1258.25,4,0,4.00
12/09/2005,02:48,1258.00,1258.00,1257.75,1257.75,0,27,27.00
12/09/2005,02:49,1258.00,1258.00,1258.00,1258.00,5,0,5.00
12/09/2005,02:50,1257.75,1257.75,1257.50,1257.50,0,43,43.00
12/09/2005,02:51,1257.75,1257.75,1257.75,1257.75,4,0,4.00
12/09/2005,02:53,1257.75,1257.75,1257.75,1257.75,6,0,6.00
12/09/2005,02:54,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,02:56,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,02:57,1257.50,1257.50,1257.50,1257.50,0,11,11.00
12/09/2005,02:58,1257.75,1257.75,1257.50,1257.75,5,1,6.00
12/09/2005,03:00,1257.75,1257.75,1257.75,1257.75,8,0,8.00
12/09/2005,03:01,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,03:02,1257.75,1257.75,1257.75,1257.75,4,0,4.00
12/09/2005,03:03,1257.75,1258.00,1257.75,1258.00,30,0,30.00
12/09/2005,03:05,1258.00,1258.00,1258.00,1258.00,5,0,5.00
12/09/2005,03:06,1258.00,1258.00,1258.00,1258.00,4,0,4.00
12/09/2005,03:07,1257.75,1257.75,1257.75,1257.75,0,3,3.00
12/09/2005,03:08,1257.75,1257.75,1257.75,1257.75,0,5,5.00
12/09/2005,03:09,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/09/2005,03:11,1258.00,1258.00,1258.00,1258.00,10,0,10.00
12/09/2005,03:12,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/09/2005,03:13,1258.00,1258.00,1258.00,1258.00,5,0,5.00
12/09/2005,03:15,1258.00,1258.00,1257.75,1257.75,4,15,19.00
12/09/2005,03:16,1257.75,1257.75,1257.75,1257.75,0,4,4.00
12/09/2005,03:17,1257.75,1258.00,1257.75,1258.00,3,2,5.00
12/09/2005,03:18,1258.00,1258.00,1258.00,1258.00,100,0,100.00
12/09/2005,03:19,1258.00,1258.00,1258.00,1258.00,10,0,10.00
12/09/2005,03:20,1258.00,1258.00,1257.75,1257.75,5,1,6.00
12/09/2005,03:21,1258.00,1258.00,1257.75,1257.75,6,29,35.00
12/09/2005,03:22,1257.75,1257.75,1257.75,1257.75,0,3,3.00
12/09/2005,03:24,1257.75,1257.75,1257.50,1257.50,0,42,42.00
12/09/2005,03:25,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,03:26,1257.50,1257.50,1257.50,1257.50,0,3,3.00
12/09/2005,03:27,1257.50,1257.50,1257.50,1257.50,0,51,51.00
12/09/2005,03:28,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,03:29,1257.25,1257.50,1257.25,1257.50,5,4,9.00
12/09/2005,03:30,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/09/2005,03:32,1257.75,1257.75,1257.50,1257.50,5,1,6.00
12/09/2005,03:34,1257.50,1257.50,1257.50,1257.50,0,4,4.00
12/09/2005,03:36,1257.50,1257.75,1257.50,1257.75,4,1,5.00
12/09/2005,03:37,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,03:38,1257.25,1257.75,1257.25,1257.75,5,2,7.00
12/09/2005,03:40,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/09/2005,03:41,1257.75,1257.75,1257.75,1257.75,6,0,6.00
12/09/2005,03:42,1257.75,1257.75,1257.75,1257.75,34,0,34.00
12/09/2005,03:44,1257.50,1257.50,1257.50,1257.50,0,41,41.00
12/09/2005,03:45,1257.75,1257.75,1257.75,1257.75,5,0,5.00
12/09/2005,03:46,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/09/2005,03:47,1257.75,1257.75,1257.75,1257.75,5,0,5.00
12/09/2005,03:49,1257.75,1257.75,1257.50,1257.50,5,10,15.00
12/09/2005,03:50,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,03:51,1257.50,1258.00,1257.50,1258.00,4,18,22.00
12/09/2005,03:53,1258.00,1258.00,1258.00,1258.00,5,0,5.00
12/09/2005,03:55,1258.00,1258.00,1258.00,1258.00,4,0,4.00
12/09/2005,03:56,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/09/2005,03:57,1257.75,1258.00,1257.75,1258.00,4,2,6.00
12/09/2005,03:59,1258.00,1258.00,1258.00,1258.00,4,0,4.00
12/09/2005,04:00,1257.75,1257.75,1257.75,1257.75,0,7,7.00
12/09/2005,04:07,1258.00,1258.00,1258.00,1258.00,15,0,15.00
12/09/2005,04:08,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/09/2005,04:11,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/09/2005,04:12,1258.00,1258.00,1257.75,1257.75,1,16,17.00
12/09/2005,04:20,1257.50,1257.75,1257.50,1257.75,1,2,3.00
12/09/2005,04:29,1257.75,1257.75,1257.75,1257.75,104,0,104.00
12/09/2005,04:31,1257.75,1257.75,1257.75,1257.75,5,0,5.00
12/09/2005,04:32,1257.50,1257.50,1257.50,1257.50,0,18,18.00
12/09/2005,04:34,1257.50,1257.50,1257.25,1257.25,0,80,80.00
12/09/2005,04:35,1257.50,1257.50,1257.50,1257.50,15,0,15.00
12/09/2005,04:40,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,04:41,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,04:42,1257.50,1257.50,1257.50,1257.50,0,10,10.00
12/09/2005,04:45,1257.50,1257.50,1257.50,1257.50,0,5,5.00
12/09/2005,04:46,1257.75,1257.75,1257.75,1257.75,10,0,10.00
12/09/2005,04:47,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/09/2005,04:50,1257.75,1257.75,1257.75,1257.75,3,0,3.00
12/09/2005,04:51,1257.50,1257.50,1257.50,1257.50,0,3,3.00
12/09/2005,04:54,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,04:55,1257.75,1257.75,1257.75,1257.75,44,0,44.00
12/09/2005,04:57,1257.50,1257.75,1257.50,1257.75,30,3,33.00
12/09/2005,04:59,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/09/2005,05:00,1257.75,1257.75,1257.75,1257.75,18,0,18.00
12/09/2005,05:03,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,05:04,1257.50,1258.00,1257.50,1258.00,1,3,4.00
12/09/2005,05:05,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/09/2005,05:06,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/09/2005,05:08,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,05:12,1257.75,1257.75,1257.75,1257.75,4,0,4.00
12/09/2005,05:13,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,05:16,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,05:17,1257.75,1257.75,1257.75,1257.75,13,0,13.00
12/09/2005,05:18,1257.50,1257.50,1257.50,1257.50,0,6,6.00
12/09/2005,05:19,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,05:20,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,05:22,1257.50,1257.75,1257.50,1257.50,2,4,6.00
12/09/2005,05:23,1257.50,1257.50,1257.50,1257.50,0,5,5.00
12/09/2005,05:25,1257.50,1257.75,1257.50,1257.75,82,2,84.00
12/09/2005,05:26,1258.00,1258.00,1257.75,1257.75,30,41,71.00
12/09/2005,05:35,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/09/2005,05:36,1257.75,1257.75,1257.75,1257.75,0,4,4.00
12/09/2005,05:38,1257.75,1257.75,1257.75,1257.75,0,21,21.00
12/09/2005,05:39,1257.75,1257.75,1257.75,1257.75,0,1,1.00
12/09/2005,05:41,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/09/2005,05:42,1257.75,1258.00,1257.75,1258.00,3,1,4.00
12/09/2005,05:44,1257.50,1257.50,1257.50,1257.50,0,10,10.00
12/09/2005,05:45,1257.50,1257.75,1257.50,1257.75,22,32,54.00
12/09/2005,05:47,1257.50,1257.50,1257.50,1257.50,0,10,10.00
12/09/2005,05:48,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/09/2005,05:50,1257.50,1257.50,1257.50,1257.50,0,90,90.00
12/09/2005,05:51,1257.25,1257.25,1257.25,1257.25,0,22,22.00
12/09/2005,05:52,1257.25,1257.50,1257.25,1257.25,2,33,35.00
12/09/2005,05:53,1257.25,1257.25,1257.25,1257.25,0,38,38.00
12/09/2005,05:54,1257.25,1257.25,1257.25,1257.25,0,25,25.00
12/09/2005,05:55,1257.25,1257.25,1257.25,1257.25,0,17,17.00
12/09/2005,05:57,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/09/2005,05:58,1257.25,1257.25,1257.25,1257.25,0,27,27.00
12/09/2005,05:59,1257.25,1257.25,1257.00,1257.25,3,33,36.00
12/09/2005,06:00,1257.25,1257.25,1257.25,1257.25,2,0,2.00
12/09/2005,06:01,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/09/2005,06:02,1257.25,1257.25,1257.25,1257.25,0,10,10.00
12/09/2005,06:04,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/09/2005,06:05,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/09/2005,06:06,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/09/2005,06:09,1257.00,1257.25,1257.00,1257.25,1,4,5.00
12/09/2005,06:11,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/09/2005,06:12,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/09/2005,06:13,1257.00,1257.00,1257.00,1257.00,0,3,3.00
12/09/2005,06:15,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/09/2005,06:17,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/09/2005,06:19,1257.00,1257.00,1257.00,1257.00,0,3,3.00
12/09/2005,06:20,1257.00,1257.00,1257.00,1257.00,0,5,5.00
12/09/2005,06:21,1257.25,1257.50,1257.25,1257.25,12,1,13.00
12/09/2005,06:22,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/09/2005,06:27,1257.25,1257.25,1257.25,1257.25,0,8,8.00
12/09/2005,06:28,1257.50,1257.50,1257.50,1257.50,182,0,182.00
12/09/2005,06:29,1257.50,1257.50,1257.25,1257.25,1,1,2.00
12/09/2005,06:30,1257.25,1257.25,1257.25,1257.25,0,11,11.00
12/09/2005,06:31,1257.50,1257.50,1257.25,1257.25,1,1,2.00
12/09/2005,06:32,1257.25,1257.25,1257.25,1257.25,0,15,15.00
12/09/2005,06:33,1257.25,1257.25,1257.25,1257.25,0,1,1.00
12/09/2005,06:34,1257.25,1257.50,1257.25,1257.25,3,323,326.00
12/09/2005,06:35,1257.50,1257.50,1257.50,1257.50,2,0,2.00
12/09/2005,06:37,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/09/2005,06:38,1257.50,1257.50,1257.50,1257.50,4,0,4.00
12/09/2005,06:42,1257.50,1257.75,1257.50,1257.75,8,0,8.00
12/09/2005,06:43,1257.75,1257.75,1257.75,1257.75,87,0,87.00
12/09/2005,06:45,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/09/2005,06:47,1257.75,1257.75,1257.75,1257.75,0,5,5.00
12/09/2005,06:48,1257.75,1257.75,1257.75,1257.75,0,21,21.00
12/09/2005,06:57,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/09/2005,06:58,1257.50,1257.75,1257.50,1257.75,50,3,53.00
12/09/2005,06:59,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,07:00,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,07:01,1257.75,1257.75,1257.75,1257.75,12,0,12.00
12/09/2005,07:03,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/09/2005,07:06,1257.75,1258.00,1257.75,1257.75,51,1,52.00
12/09/2005,07:07,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/09/2005,07:09,1257.50,1257.50,1257.50,1257.50,0,8,8.00
12/09/2005,07:10,1257.50,1257.50,1257.50,1257.50,0,153,153.00
12/09/2005,07:11,1257.50,1257.50,1257.50,1257.50,0,9,9.00
12/09/2005,07:12,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,07:14,1257.75,1257.75,1257.50,1257.75,5,40,45.00
12/09/2005,07:16,1257.75,1257.75,1257.75,1257.75,15,0,15.00
12/09/2005,07:17,1257.75,1257.75,1257.75,1257.75,1,0,1.00
12/09/2005,07:18,1257.75,1258.00,1257.75,1257.75,2,1,3.00
12/09/2005,07:19,1258.00,1258.00,1258.00,1258.00,34,0,34.00
12/09/2005,07:20,1258.25,1258.25,1258.25,1258.25,30,0,30.00
12/09/2005,07:21,1258.25,1258.25,1258.25,1258.25,13,0,13.00
12/09/2005,07:23,1258.50,1258.50,1258.25,1258.25,19,32,51.00
12/09/2005,07:24,1258.50,1258.50,1258.50,1258.50,157,0,157.00
12/09/2005,07:25,1258.50,1258.50,1258.25,1258.25,2,2,4.00
12/09/2005,07:26,1258.50,1258.50,1258.50,1258.50,158,0,158.00
12/09/2005,07:27,1258.50,1258.50,1258.50,1258.50,187,0,187.00
12/09/2005,07:29,1258.50,1258.50,1258.50,1258.50,2,0,2.00
12/09/2005,07:30,1258.75,1258.75,1258.75,1258.75,5,0,5.00
12/09/2005,07:31,1258.50,1258.75,1258.50,1258.75,105,2,107.00
12/09/2005,07:32,1258.50,1259.00,1258.50,1259.00,350,2,352.00
12/09/2005,07:33,1259.00,1259.25,1259.00,1259.00,14,18,32.00
12/09/2005,07:34,1259.25,1259.25,1259.25,1259.25,30,0,30.00
12/09/2005,07:35,1259.25,1259.25,1259.25,1259.25,14,0,14.00
12/09/2005,07:36,1259.25,1259.75,1259.25,1259.75,221,0,221.00
12/09/2005,07:37,1259.75,1260.00,1259.50,1259.50,22,40,62.00
12/09/2005,07:38,1259.25,1259.75,1259.25,1259.75,29,21,50.00
12/09/2005,07:39,1259.75,1259.75,1259.50,1259.50,9,4,13.00
12/09/2005,07:40,1259.50,1259.50,1259.25,1259.25,0,6,6.00
12/09/2005,07:42,1259.25,1259.25,1259.00,1259.00,0,16,16.00
12/09/2005,07:43,1259.25,1259.25,1259.00,1259.25,302,1,303.00
12/09/2005,07:44,1259.25,1259.25,1259.25,1259.25,248,0,248.00
12/09/2005,07:45,1259.25,1259.25,1259.25,1259.25,5,0,5.00
12/09/2005,07:46,1259.25,1259.25,1259.25,1259.25,1,0,1.00
12/09/2005,07:47,1259.25,1259.25,1259.25,1259.25,12,0,12.00
12/09/2005,07:48,1259.25,1259.25,1259.25,1259.25,6,0,6.00
12/09/2005,07:49,1259.25,1259.50,1259.25,1259.50,6,0,6.00
12/09/2005,07:50,1259.25,1259.25,1259.25,1259.25,0,25,25.00
12/09/2005,07:51,1259.50,1259.50,1259.25,1259.25,1,5,6.00
12/09/2005,07:52,1259.50,1259.50,1259.50,1259.50,6,0,6.00
12/09/2005,07:53,1259.25,1259.25,1259.25,1259.25,0,6,6.00
12/09/2005,07:54,1259.25,1259.25,1259.25,1259.25,0,1,1.00
12/09/2005,07:55,1259.25,1259.25,1259.25,1259.25,0,8,8.00
12/09/2005,07:56,1259.25,1259.25,1259.25,1259.25,0,26,26.00
12/09/2005,07:57,1259.25,1259.25,1259.25,1259.25,0,12,12.00
12/09/2005,07:58,1259.25,1259.25,1259.25,1259.25,0,1,1.00
12/09/2005,07:59,1259.25,1259.25,1259.25,1259.25,0,11,11.00
12/09/2005,08:00,1259.00,1259.00,1259.00,1259.00,0,112,112.00
12/09/2005,08:01,1259.00,1259.25,1259.00,1259.00,8,16,24.00
12/09/2005,08:02,1259.00,1259.00,1259.00,1259.00,0,17,17.00
12/09/2005,08:03,1259.25,1259.25,1259.00,1259.00,1,1,2.00
12/09/2005,08:04,1259.00,1259.25,1258.75,1259.25,20,24,44.00
12/09/2005,08:06,1259.00,1259.25,1259.00,1259.25,1,5,6.00
12/09/2005,08:07,1259.25,1259.25,1259.00,1259.00,10,21,31.00
12/09/2005,08:08,1259.00,1259.00,1258.75,1258.75,0,25,25.00
12/09/2005,08:09,1258.75,1258.75,1258.75,1258.75,0,9,9.00
12/09/2005,08:10,1258.75,1258.75,1258.75,1258.75,0,14,14.00
12/09/2005,08:11,1258.75,1258.75,1258.75,1258.75,0,6,6.00
12/09/2005,08:12,1258.75,1258.75,1258.50,1258.50,0,14,14.00
12/09/2005,08:13,1258.50,1258.75,1258.50,1258.75,1,1,2.00
12/09/2005,08:14,1258.75,1258.75,1258.75,1258.75,11,0,11.00
12/09/2005,08:15,1258.75,1258.75,1258.75,1258.75,2,0,2.00
12/09/2005,08:16,1258.75,1258.75,1258.75,1258.75,1,0,1.00
12/09/2005,08:18,1258.75,1258.75,1258.75,1258.75,2,0,2.00
12/09/2005,08:20,1258.75,1258.75,1258.75,1258.75,2,0,2.00
12/09/2005,08:21,1258.50,1258.75,1258.50,1258.75,1,100,101.00
12/09/2005,08:22,1258.50,1258.50,1258.25,1258.25,0,101,101.00
12/09/2005,08:23,1258.50,1258.50,1258.50,1258.50,2,0,2.00
12/09/2005,08:25,1258.50,1258.75,1258.50,1258.75,6,0,6.00
12/09/2005,08:26,1258.75,1258.75,1258.50,1258.50,1,30,31.00
12/09/2005,08:27,1258.50,1258.75,1258.50,1258.75,68,2,70.00
12/09/2005,08:28,1258.50,1258.75,1258.25,1258.25,12,254,266.00
12/09/2005,08:29,1258.25,1258.50,1258.25,1258.50,27,1,28.00
12/09/2005,08:30,1258.25,1258.50,1258.00,1258.25,77,79,156.00
12/09/2005,08:31,1258.25,1258.25,1257.75,1258.00,87,207,294.00
12/09/2005,08:32,1257.75,1258.25,1257.75,1258.00,75,106,181.00
12/09/2005,08:33,1258.00,1258.75,1258.00,1258.75,281,3,284.00
12/09/2005,08:34,1258.50,1259.00,1258.50,1258.75,173,141,314.00
12/09/2005,08:35,1258.50,1259.25,1258.25,1258.50,275,411,686.00
12/09/2005,08:36,1258.50,1259.25,1258.50,1259.00,223,5,228.00
12/09/2005,08:37,1258.75,1259.50,1258.75,1258.75,77,240,317.00
12/09/2005,08:38,1258.75,1259.50,1258.75,1259.25,69,102,171.00
12/09/2005,08:39,1259.25,1259.50,1258.50,1259.00,139,126,265.00
12/09/2005,08:40,1259.00,1259.00,1258.50,1258.50,70,967,1037.00
12/09/2005,08:41,1258.75,1258.75,1258.00,1258.25,113,428,541.00
12/09/2005,08:42,1258.25,1258.50,1258.00,1258.50,311,163,474.00
12/09/2005,08:43,1258.50,1259.00,1258.50,1259.00,247,0,247.00
12/09/2005,08:44,1259.25,1259.25,1258.75,1258.75,25,175,200.00
12/09/2005,08:45,1259.00,1259.00,1258.50,1258.50,53,23,76.00
12/09/2005,08:46,1258.50,1258.75,1258.00,1258.75,114,162,276.00
12/09/2005,08:47,1258.75,1259.25,1258.50,1259.00,357,309,666.00
12/09/2005,08:48,1258.75,1259.50,1258.50,1259.00,186,335,521.00
12/09/2005,08:49,1259.00,1259.50,1259.00,1259.50,202,64,266.00
12/09/2005,08:50,1259.50,1259.75,1258.75,1258.75,401,768,1169.00
12/09/2005,08:51,1259.00,1259.00,1258.50,1259.00,217,148,365.00
12/09/2005,08:52,1258.75,1258.75,1257.50,1258.00,258,1301,1559.00
12/09/2005,08:53,1258.00,1258.25,1258.00,1258.25,147,0,147.00
12/09/2005,08:54,1258.25,1258.25,1257.75,1258.25,54,92,146.00
12/09/2005,08:55,1258.00,1259.00,1258.00,1258.75,677,198,875.00
12/09/2005,08:56,1258.75,1259.00,1258.75,1259.00,46,5,51.00
12/09/2005,08:57,1258.75,1258.75,1258.25,1258.50,162,144,306.00
12/09/2005,08:58,1258.25,1258.25,1258.00,1258.00,33,507,540.00
12/09/2005,08:59,1258.00,1258.00,1257.75,1258.00,212,180,392.00
12/09/2005,09:00,1258.00,1258.25,1257.75,1258.25,97,23,120.00
12/09/2005,09:01,1258.00,1258.50,1258.00,1258.25,326,112,438.00
12/09/2005,09:02,1258.25,1258.75,1258.00,1258.00,123,182,305.00
12/09/2005,09:03,1258.00,1258.00,1257.75,1257.75,0,83,83.00
12/09/2005,09:04,1257.75,1257.75,1257.00,1257.25,173,539,712.00
12/09/2005,09:05,1257.00,1257.75,1257.00,1257.50,311,69,380.00
12/09/2005,09:06,1257.75,1258.00,1257.00,1257.25,201,1291,1492.00
12/09/2005,09:07,1257.00,1257.50,1257.00,1257.25,82,19,101.00
12/09/2005,09:08,1257.25,1258.00,1257.25,1257.25,98,123,221.00
12/09/2005,09:09,1257.25,1257.25,1257.00,1257.00,1,227,228.00
12/09/2005,09:10,1257.25,1257.75,1257.00,1257.50,148,64,212.00
12/09/2005,09:11,1257.75,1257.75,1257.25,1257.75,118,43,161.00
12/09/2005,09:12,1257.75,1257.75,1257.00,1257.50,5,118,123.00
12/09/2005,09:13,1257.25,1257.25,1256.75,1256.75,0,342,342.00
12/09/2005,09:14,1256.75,1257.75,1256.75,1257.50,140,7,147.00
12/09/2005,09:15,1257.50,1257.75,1257.25,1257.25,33,55,88.00
12/09/2005,09:16,1257.25,1257.75,1257.25,1257.50,59,65,124.00
12/09/2005,09:17,1257.50,1257.75,1257.50,1257.75,44,82,126.00
12/09/2005,09:18,1257.75,1258.25,1257.50,1257.50,46,164,210.00
12/09/2005,09:19,1257.50,1257.50,1257.25,1257.25,72,644,716.00
12/09/2005,09:20,1257.50,1257.50,1256.50,1256.75,258,552,810.00
12/09/2005,09:21,1257.00,1257.25,1256.75,1257.00,212,319,531.00
12/09/2005,09:22,1257.00,1257.00,1256.75,1257.00,23,8,31.00
12/09/2005,09:23,1257.00,1257.00,1256.25,1256.25,578,99,677.00
12/09/2005,09:24,1256.25,1256.50,1256.00,1256.25,63,621,684.00
12/09/2005,09:25,1256.25,1256.25,1255.50,1255.75,278,495,773.00
12/09/2005,09:26,1255.75,1255.75,1255.00,1255.50,278,383,661.00
12/09/2005,09:27,1255.50,1255.50,1255.00,1255.25,216,316,532.00
12/09/2005,09:28,1255.25,1255.75,1255.25,1255.75,172,22,194.00
12/09/2005,09:29,1255.75,1255.75,1255.00,1255.25,120,1134,1254.00
12/09/2005,09:30,1255.50,1255.50,1255.25,1255.50,243,95,338.00
12/09/2005,09:31,1255.25,1255.50,1255.00,1255.25,113,216,329.00
12/09/2005,09:32,1255.00,1255.50,1254.75,1255.25,1440,513,1953.00
12/09/2005,09:33,1255.25,1255.75,1255.25,1255.75,206,14,220.00
12/09/2005,09:34,1255.75,1255.75,1255.25,1255.50,29,29,58.00
12/09/2005,09:35,1255.50,1255.75,1255.25,1255.75,55,44,99.00
12/09/2005,09:36,1255.50,1255.50,1255.00,1255.00,46,301,347.00
12/09/2005,09:37,1255.25,1255.25,1255.00,1255.00,21,151,172.00
12/09/2005,09:38,1255.00,1255.50,1254.75,1255.50,392,53,445.00
12/09/2005,09:39,1255.75,1256.00,1255.50,1255.75,79,45,124.00
12/09/2005,09:40,1255.75,1256.00,1255.75,1256.00,32,110,142.00
12/09/2005,09:41,1256.25,1256.25,1255.75,1255.75,59,229,288.00
12/09/2005,09:42,1255.75,1256.00,1255.75,1255.75,10,154,164.00
12/09/2005,09:43,1255.50,1256.00,1255.25,1256.00,102,47,149.00
12/09/2005,09:44,1256.00,1256.00,1256.00,1256.00,51,0,51.00
12/09/2005,09:45,1256.00,1256.00,1255.50,1255.50,85,318,403.00
12/09/2005,09:46,1255.25,1256.00,1255.25,1255.50,201,174,375.00
12/09/2005,09:47,1255.50,1256.00,1255.50,1256.00,124,31,155.00
12/09/2005,09:48,1255.75,1256.25,1255.50,1256.25,143,87,230.00
12/09/2005,09:49,1256.25,1256.75,1256.00,1256.75,165,5,170.00
12/09/2005,09:50,1256.75,1257.00,1256.50,1257.00,178,23,201.00
12/09/2005,09:51,1257.00,1257.25,1256.75,1257.00,241,45,286.00
12/09/2005,09:52,1257.00,1257.25,1257.00,1257.25,515,130,645.00
12/09/2005,09:53,1257.00,1257.25,1256.50,1256.75,93,884,977.00
12/09/2005,09:54,1256.75,1257.00,1256.50,1256.75,43,65,108.00
12/09/2005,09:55,1256.75,1257.00,1256.75,1257.00,37,4,41.00
12/09/2005,09:56,1256.75,1257.25,1256.50,1257.25,307,291,598.00
12/09/2005,09:57,1257.25,1257.50,1257.00,1257.50,63,23,86.00
12/09/2005,09:58,1257.50,1257.50,1257.25,1257.50,41,23,64.00
12/09/2005,09:59,1257.25,1257.25,1256.50,1256.75,17,172,189.00
12/09/2005,10:00,1256.75,1257.25,1256.75,1257.00,84,8,92.00
12/09/2005,10:01,1257.00,1257.25,1257.00,1257.25,3,35,38.00
12/09/2005,10:02,1257.00,1257.75,1257.00,1257.25,148,79,227.00
12/09/2005,10:03,1257.25,1257.50,1256.75,1257.50,159,418,577.00
12/09/2005,10:04,1257.50,1257.50,1257.25,1257.25,14,71,85.00
12/09/2005,10:05,1257.50,1257.50,1257.25,1257.25,12,95,107.00
12/09/2005,10:06,1257.25,1257.50,1257.25,1257.50,13,47,60.00
12/09/2005,10:07,1257.50,1257.75,1257.25,1257.50,351,50,401.00
12/09/2005,10:08,1257.75,1258.00,1257.50,1258.00,77,8,85.00
12/09/2005,10:09,1258.25,1259.25,1258.00,1259.00,350,46,396.00
12/09/2005,10:10,1259.00,1259.50,1258.75,1259.25,253,554,807.00
12/09/2005,10:11,1259.25,1260.00,1258.75,1259.75,498,94,592.00
12/09/2005,10:12,1259.75,1260.00,1259.25,1259.25,35,187,222.00
12/09/2005,10:13,1259.00,1259.25,1258.75,1258.75,68,1019,1087.00
12/09/2005,10:14,1258.75,1259.00,1258.75,1259.00,24,24,48.00
12/09/2005,10:15,1258.75,1259.00,1258.75,1259.00,111,23,134.00
12/09/2005,10:16,1259.00,1259.25,1259.00,1259.25,88,4,92.00
12/09/2005,10:17,1259.25,1259.25,1259.00,1259.00,126,73,199.00
12/09/2005,10:18,1259.00,1259.25,1259.00,1259.00,59,39,98.00
12/09/2005,10:19,1259.25,1259.25,1258.50,1258.50,73,277,350.00
12/09/2005,10:20,1258.75,1258.75,1257.50,1257.75,49,1000,1049.00
12/09/2005,10:21,1257.50,1257.75,1257.25,1257.75,288,149,437.00
12/09/2005,10:22,1257.50,1257.75,1257.50,1257.50,27,81,108.00
12/09/2005,10:23,1257.50,1257.75,1257.50,1257.75,37,3,40.00
12/09/2005,10:24,1257.75,1258.00,1257.50,1257.50,35,119,154.00
12/09/2005,10:25,1257.75,1258.00,1257.75,1258.00,63,11,74.00
12/09/2005,10:26,1258.00,1258.00,1257.50,1258.00,68,31,99.00
12/09/2005,10:27,1258.00,1258.00,1258.00,1258.00,44,0,44.00
12/09/2005,10:28,1258.25,1258.25,1257.75,1258.00,31,26,57.00
12/09/2005,10:29,1257.75,1257.75,1257.75,1257.75,0,87,87.00
12/09/2005,10:30,1257.75,1257.75,1257.25,1257.25,2,155,157.00
12/09/2005,10:31,1257.50,1257.50,1257.25,1257.25,77,40,117.00
12/09/2005,10:32,1257.25,1257.50,1257.25,1257.50,82,11,93.00
12/09/2005,10:33,1257.50,1257.75,1257.50,1257.75,28,0,28.00
12/09/2005,10:34,1257.75,1257.75,1257.50,1257.50,3,225,228.00
12/09/2005,10:35,1257.75,1258.00,1257.75,1258.00,69,0,69.00
12/09/2005,10:36,1258.00,1258.50,1257.75,1258.50,107,4,111.00
12/09/2005,10:37,1258.50,1258.50,1258.00,1258.00,75,140,215.00
12/09/2005,10:38,1258.25,1258.25,1258.00,1258.25,15,56,71.00
12/09/2005,10:39,1258.00,1258.25,1257.75,1258.25,43,6,49.00
12/09/2005,10:40,1258.25,1258.50,1258.25,1258.50,183,0,183.00
12/09/2005,10:41,1258.75,1259.00,1258.50,1258.50,25,387,412.00
12/09/2005,10:42,1258.50,1258.50,1257.75,1257.75,8,320,328.00
12/09/2005,10:43,1257.50,1257.75,1257.25,1257.50,61,59,120.00
12/09/2005,10:44,1257.50,1258.00,1257.50,1257.75,196,5,201.00
12/09/2005,10:45,1257.75,1257.75,1257.75,1257.75,0,4,4.00
12/09/2005,10:46,1257.50,1257.75,1257.50,1257.75,56,4,60.00
12/09/2005,10:47,1257.75,1257.75,1257.50,1257.50,2,28,30.00
12/09/2005,10:48,1257.50,1257.50,1257.50,1257.50,0,31,31.00
12/09/2005,10:49,1257.75,1257.75,1257.25,1257.25,2,209,211.00
12/09/2005,10:50,1257.25,1258.00,1257.25,1257.50,157,87,244.00
12/09/2005,10:51,1257.50,1257.50,1257.50,1257.50,0,15,15.00
12/09/2005,10:52,1257.50,1257.75,1257.50,1257.50,50,3,53.00
12/09/2005,10:53,1257.50,1257.50,1257.25,1257.50,2,235,237.00
12/09/2005,10:54,1257.50,1257.50,1257.50,1257.50,5,0,5.00
12/09/2005,10:55,1257.50,1257.50,1257.25,1257.25,2,3,5.00
12/09/2005,10:56,1257.25,1257.50,1257.25,1257.25,3,189,192.00
12/09/2005,10:57,1257.25,1257.50,1257.00,1257.25,139,143,282.00
12/09/2005,10:58,1257.25,1257.25,1256.00,1256.25,85,456,541.00
12/09/2005,10:59,1256.25,1256.75,1256.00,1256.25,195,51,246.00
12/09/2005,11:00,1256.25,1256.25,1255.75,1256.00,64,304,368.00
12/09/2005,11:01,1255.75,1256.25,1255.75,1256.25,31,41,72.00
12/09/2005,11:02,1256.00,1256.00,1255.75,1255.75,1,153,154.00
12/09/2005,11:03,1255.75,1256.50,1255.75,1256.50,207,10,217.00
12/09/2005,11:04,1256.50,1256.50,1256.25,1256.50,212,8,220.00
12/09/2005,11:05,1256.50,1256.50,1256.00,1256.50,40,73,113.00
12/09/2005,11:06,1256.50,1256.50,1256.25,1256.25,20,61,81.00
12/09/2005,11:07,1256.25,1256.50,1256.25,1256.50,29,1,30.00
12/09/2005,11:08,1256.75,1257.25,1256.50,1257.00,188,78,266.00
12/09/2005,11:09,1257.25,1257.75,1257.25,1257.50,46,20,66.00
12/09/2005,11:10,1257.75,1257.75,1257.50,1257.50,21,257,278.00
12/09/2005,11:11,1257.50,1257.75,1257.00,1257.75,34,11,45.00
12/09/2005,11:12,1257.75,1258.25,1257.75,1258.25,159,10,169.00
12/09/2005,11:13,1258.25,1258.50,1257.50,1258.50,485,28,513.00
12/09/2005,11:14,1258.50,1258.50,1258.00,1258.25,67,55,122.00
12/09/2005,11:15,1258.00,1258.00,1258.00,1258.00,0,44,44.00
12/09/2005,11:16,1258.25,1258.25,1257.75,1257.75,2,13,15.00
12/09/2005,11:17,1257.75,1257.75,1257.50,1257.75,1,67,68.00
12/09/2005,11:18,1257.75,1258.25,1257.75,1258.25,87,0,87.00
12/09/2005,11:19,1258.00,1258.75,1258.00,1258.50,107,8,115.00
12/09/2005,11:20,1258.75,1258.75,1258.50,1258.75,108,1,109.00
12/09/2005,11:21,1258.50,1258.50,1257.75,1257.75,2,288,290.00
12/09/2005,11:22,1257.75,1258.00,1257.50,1257.50,58,74,132.00
12/09/2005,11:23,1257.50,1257.75,1257.50,1257.75,25,93,118.00
12/09/2005,11:24,1258.00,1258.00,1258.00,1258.00,37,0,37.00
12/09/2005,11:25,1257.75,1257.75,1257.50,1257.50,0,150,150.00
12/09/2005,11:26,1257.50,1257.50,1257.25,1257.50,22,59,81.00
12/09/2005,11:27,1257.50,1257.75,1257.50,1257.50,8,12,20.00
12/09/2005,11:28,1257.25,1257.50,1257.25,1257.25,2,3,5.00
12/09/2005,11:30,1257.50,1257.50,1257.50,1257.50,28,0,28.00
12/09/2005,11:31,1257.50,1257.75,1257.25,1257.75,68,25,93.00
12/09/2005,11:32,1257.75,1258.25,1257.75,1258.25,29,0,29.00
12/09/2005,11:33,1258.25,1258.50,1258.25,1258.25,32,187,219.00
12/09/2005,11:34,1258.25,1258.25,1258.25,1258.25,0,23,23.00
12/09/2005,11:35,1258.25,1258.25,1258.00,1258.00,0,456,456.00
12/09/2005,11:36,1258.00,1258.00,1257.50,1257.75,21,44,65.00
12/09/2005,11:37,1258.00,1258.00,1258.00,1258.00,12,0,12.00
12/09/2005,11:38,1258.00,1258.00,1257.75,1257.75,20,1,21.00
12/09/2005,11:39,1257.75,1257.75,1257.50,1257.50,0,55,55.00
12/09/2005,11:40,1258.00,1258.00,1257.75,1258.00,54,1,55.00
12/09/2005,11:41,1257.75,1257.75,1257.75,1257.75,0,3,3.00
12/09/2005,11:42,1258.00,1258.00,1257.75,1257.75,11,1,12.00
12/09/2005,11:43,1258.00,1258.00,1257.50,1257.50,26,61,87.00
12/09/2005,11:44,1257.50,1257.75,1257.25,1257.75,6,116,122.00
12/09/2005,11:45,1258.00,1258.00,1258.00,1258.00,48,0,48.00
12/09/2005,11:46,1258.25,1258.75,1258.00,1258.50,78,19,97.00
12/09/2005,11:47,1258.25,1258.25,1257.75,1257.75,0,337,337.00
12/09/2005,11:48,1257.75,1257.75,1257.50,1257.50,0,8,8.00
12/09/2005,11:49,1258.00,1258.00,1257.50,1257.75,2,1,3.00
12/09/2005,11:50,1258.00,1258.00,1258.00,1258.00,1,0,1.00
12/09/2005,11:51,1258.00,1258.00,1258.00,1258.00,74,0,74.00
12/09/2005,11:52,1258.25,1258.50,1258.25,1258.50,39,0,39.00
12/09/2005,11:53,1258.50,1258.75,1258.25,1258.75,69,2,71.00
12/09/2005,11:54,1258.50,1258.75,1258.50,1258.75,51,14,65.00
12/09/2005,11:55,1258.75,1258.75,1258.50,1258.50,6,32,38.00
12/09/2005,11:56,1258.25,1258.50,1258.25,1258.25,8,42,50.00
12/09/2005,11:57,1258.50,1258.75,1258.50,1258.50,35,70,105.00
12/09/2005,11:58,1258.50,1259.50,1258.50,1259.50,435,51,486.00
12/09/2005,11:59,1259.50,1259.50,1258.75,1259.00,83,213,296.00
12/09/2005,12:00,1259.00,1259.00,1259.00,1259.00,71,0,71.00
12/09/2005,12:01,1259.00,1260.00,1258.75,1260.00,412,9,421.00
12/09/2005,12:02,1260.00,1260.00,1259.50,1260.00,51,24,75.00
12/09/2005,12:03,1259.75,1260.00,1259.75,1260.00,52,104,156.00
12/09/2005,12:04,1259.75,1260.00,1259.75,1259.75,13,12,25.00
12/09/2005,12:05,1259.75,1260.00,1259.00,1259.00,32,550,582.00
12/09/2005,12:06,1259.25,1259.25,1259.00,1259.00,13,544,557.00
12/09/2005,12:07,1258.75,1259.25,1258.75,1259.25,18,14,32.00
12/09/2005,12:08,1259.00,1259.00,1258.75,1258.75,0,13,13.00
12/09/2005,12:09,1258.75,1259.00,1258.75,1259.00,30,2,32.00
12/09/2005,12:10,1259.00,1259.25,1258.75,1259.25,20,11,31.00
12/09/2005,12:11,1259.50,1259.50,1259.25,1259.25,10,3,13.00
12/09/2005,12:12,1259.25,1259.50,1259.00,1259.25,13,4,17.00
12/09/2005,12:13,1259.50,1259.50,1259.50,1259.50,9,0,9.00
12/09/2005,12:15,1259.25,1259.25,1259.00,1259.00,0,52,52.00
12/09/2005,12:16,1259.50,1259.50,1259.25,1259.25,2,60,62.00
12/09/2005,12:17,1259.00,1259.25,1259.00,1259.00,1,17,18.00
12/09/2005,12:18,1259.00,1259.00,1258.50,1258.50,0,284,284.00
12/09/2005,12:19,1258.50,1259.75,1258.50,1259.75,187,9,196.00
12/09/2005,12:20,1259.75,1259.75,1258.75,1258.75,1,181,182.00
12/09/2005,12:21,1259.00,1259.00,1258.50,1258.75,95,74,169.00
12/09/2005,12:22,1259.00,1259.00,1258.75,1259.00,46,1,47.00
12/09/2005,12:23,1258.75,1259.00,1258.75,1259.00,16,16,32.00
12/09/2005,12:24,1259.00,1259.00,1258.75,1258.75,2,2,4.00
12/09/2005,12:25,1259.25,1259.50,1259.25,1259.50,38,0,38.00
12/09/2005,12:26,1259.50,1259.50,1259.25,1259.50,4,4,8.00
12/09/2005,12:28,1259.50,1259.50,1259.25,1259.25,4,5,9.00
12/09/2005,12:29,1259.50,1259.50,1259.00,1259.00,1,34,35.00
12/09/2005,12:30,1259.25,1259.50,1259.25,1259.50,44,0,44.00
12/09/2005,12:31,1259.25,1259.50,1259.00,1259.25,95,28,123.00
12/09/2005,12:32,1259.25,1259.50,1259.00,1259.50,8,1,9.00
12/09/2005,12:33,1259.75,1261.00,1259.75,1261.00,886,6,892.00
12/09/2005,12:34,1260.75,1261.00,1260.25,1260.75,49,105,154.00
12/09/2005,12:35,1260.75,1261.50,1260.75,1261.50,393,144,537.00
12/09/2005,12:36,1261.50,1261.75,1261.25,1261.50,142,106,248.00
12/09/2005,12:37,1261.50,1262.00,1261.50,1261.75,392,28,420.00
12/09/2005,12:38,1261.75,1262.00,1261.75,1262.00,46,109,155.00
12/09/2005,12:39,1261.75,1262.00,1261.50,1261.75,4,56,60.00
12/09/2005,12:40,1261.75,1261.75,1261.00,1261.25,32,672,704.00
12/09/2005,12:41,1261.25,1261.50,1261.25,1261.50,18,51,69.00
12/09/2005,12:42,1261.50,1262.00,1261.25,1262.00,200,7,207.00
12/09/2005,12:43,1262.00,1262.00,1261.75,1261.75,3,104,107.00
12/09/2005,12:44,1261.50,1262.00,1261.50,1261.75,57,15,72.00
12/09/2005,12:45,1261.75,1262.25,1261.75,1262.00,106,53,159.00
12/09/2005,12:46,1262.00,1262.25,1262.00,1262.25,224,507,731.00
12/09/2005,12:47,1262.00,1262.50,1262.00,1262.00,161,83,244.00
12/09/2005,12:48,1262.00,1262.50,1262.00,1262.00,77,46,123.00
12/09/2005,12:49,1262.00,1262.25,1261.50,1261.50,7,406,413.00
12/09/2005,12:50,1261.50,1262.00,1261.25,1261.50,33,135,168.00
12/09/2005,12:51,1261.75,1261.75,1261.50,1261.75,110,23,133.00
12/09/2005,12:52,1261.50,1261.50,1261.00,1261.50,17,77,94.00
12/09/2005,12:53,1261.25,1261.25,1261.00,1261.00,95,36,131.00
12/09/2005,12:54,1261.00,1261.50,1261.00,1261.25,149,45,194.00
12/09/2005,12:55,1261.50,1262.00,1261.25,1261.25,89,3,92.00
12/09/2005,12:56,1261.75,1261.75,1261.50,1261.75,13,2,15.00
12/09/2005,12:57,1261.50,1261.50,1261.50,1261.50,0,5,5.00
12/09/2005,12:58,1261.50,1261.75,1261.50,1261.75,11,124,135.00
12/09/2005,12:59,1261.50,1261.75,1261.50,1261.50,1,57,58.00
12/09/2005,13:00,1261.25,1261.25,1260.25,1260.25,46,104,150.00
12/09/2005,13:01,1260.25,1261.25,1260.25,1261.25,482,11,493.00
12/09/2005,13:02,1261.25,1261.25,1261.00,1261.00,87,27,114.00
12/09/2005,13:03,1261.25,1261.25,1261.25,1261.25,46,0,46.00
12/09/2005,13:04,1261.25,1261.25,1261.25,1261.25,336,0,336.00
12/09/2005,13:05,1261.25,1261.25,1261.00,1261.25,31,15,46.00
12/09/2005,13:06,1261.00,1261.00,1261.00,1261.00,0,19,19.00
12/09/2005,13:07,1260.75,1260.75,1260.25,1260.25,22,270,292.00
12/09/2005,13:08,1260.25,1260.75,1260.25,1260.75,23,2,25.00
12/09/2005,13:09,1260.75,1261.25,1260.75,1261.25,51,0,51.00
12/09/2005,13:10,1261.00,1261.00,1260.75,1261.00,10,4,14.00
12/09/2005,13:11,1261.00,1261.00,1261.00,1261.00,3,0,3.00
12/09/2005,13:12,1261.00,1261.25,1261.00,1261.00,3,18,21.00
12/09/2005,13:13,1261.25,1261.25,1261.25,1261.25,25,0,25.00
12/09/2005,13:14,1261.00,1261.00,1261.00,1261.00,0,31,31.00
12/09/2005,13:15,1261.00,1261.50,1261.00,1261.50,37,20,57.00
12/09/2005,13:16,1261.50,1261.75,1261.50,1261.75,72,15,87.00
12/09/2005,13:17,1262.00,1262.00,1261.75,1261.75,265,91,356.00
12/09/2005,13:18,1262.00,1262.00,1261.75,1262.00,456,60,516.00
12/09/2005,13:19,1262.00,1262.50,1262.00,1262.50,746,0,746.00
12/09/2005,13:20,1262.50,1262.75,1262.25,1262.50,724,37,761.00
12/09/2005,13:21,1262.50,1262.75,1262.25,1262.25,475,344,819.00
12/09/2005,13:22,1262.25,1262.75,1262.25,1262.50,503,24,527.00
12/09/2005,13:23,1262.75,1263.00,1262.75,1263.00,722,10,732.00
12/09/2005,13:24,1263.00,1263.25,1262.75,1263.25,597,207,804.00
12/09/2005,13:25,1263.25,1263.50,1263.00,1263.50,649,37,686.00
12/09/2005,13:26,1263.50,1263.75,1263.50,1263.75,897,32,929.00
12/09/2005,13:27,1263.50,1263.75,1263.50,1263.50,3,108,111.00
12/09/2005,13:28,1263.50,1263.75,1263.25,1263.50,49,655,704.00
12/09/2005,13:29,1263.50,1263.50,1263.25,1263.50,507,1,508.00
12/09/2005,13:30,1263.50,1264.25,1263.50,1264.00,2296,224,2520.00
12/09/2005,13:31,1264.25,1264.25,1264.00,1264.25,41,504,545.00
12/09/2005,13:32,1264.00,1264.00,1264.00,1264.00,0,758,758.00
12/09/2005,13:33,1264.00,1264.25,1264.00,1264.00,7,1170,1177.00
12/09/2005,13:34,1264.25,1264.50,1263.75,1263.75,405,672,1077.00
12/09/2005,13:35,1263.75,1264.00,1263.75,1263.75,60,41,101.00
12/09/2005,13:36,1263.75,1264.00,1263.75,1263.75,1,53,54.00
12/09/2005,13:37,1263.75,1264.00,1263.50,1263.50,36,237,273.00
12/09/2005,13:38,1263.25,1263.25,1262.75,1262.75,114,879,993.00
12/09/2005,13:39,1262.75,1263.00,1262.50,1262.75,29,237,266.00
12/09/2005,13:40,1262.75,1262.75,1262.50,1262.50,0,28,28.00
12/09/2005,13:41,1262.50,1263.00,1262.50,1263.00,94,23,117.00
12/09/2005,13:42,1262.50,1262.75,1262.50,1262.50,1,21,22.00
12/09/2005,13:43,1262.75,1263.25,1262.75,1263.25,47,4,51.00
12/09/2005,13:44,1263.25,1263.25,1263.00,1263.00,102,3,105.00
12/09/2005,13:45,1262.75,1263.00,1262.75,1263.00,42,25,67.00
12/09/2005,13:46,1263.00,1263.25,1263.00,1263.25,80,5,85.00
12/09/2005,13:47,1263.50,1263.75,1263.50,1263.50,125,5,130.00
12/09/2005,13:48,1263.75,1263.75,1263.00,1263.00,4,285,289.00
12/09/2005,13:49,1263.00,1263.00,1262.75,1262.75,0,95,95.00
12/09/2005,13:50,1263.00,1263.75,1263.00,1263.75,266,18,284.00
12/09/2005,13:51,1263.75,1263.75,1263.25,1263.25,51,298,349.00
12/09/2005,13:52,1263.25,1263.50,1263.00,1263.00,34,4,38.00
12/09/2005,13:53,1263.50,1263.50,1263.25,1263.50,3,13,16.00
12/09/2005,13:54,1263.25,1263.50,1263.25,1263.25,3,13,16.00
12/09/2005,13:55,1263.00,1263.25,1263.00,1263.00,3,56,59.00
12/09/2005,13:56,1263.25,1263.75,1263.25,1263.25,204,50,254.00
12/09/2005,13:57,1263.75,1264.00,1263.25,1263.25,9,80,89.00
12/09/2005,13:58,1263.50,1263.50,1263.00,1263.00,103,527,630.00
12/09/2005,13:59,1262.75,1263.25,1262.75,1263.25,222,36,258.00
12/09/2005,14:00,1263.00,1263.00,1262.50,1262.50,5,554,559.00
12/09/2005,14:01,1262.25,1262.50,1262.25,1262.25,94,36,130.00
12/09/2005,14:02,1262.25,1262.25,1262.00,1262.25,45,519,564.00
12/09/2005,14:03,1262.50,1262.50,1262.50,1262.50,39,0,39.00
12/09/2005,14:04,1262.75,1263.00,1262.25,1262.25,47,154,201.00
12/09/2005,14:05,1262.25,1262.25,1261.25,1261.75,51,144,195.00
12/09/2005,14:06,1261.50,1261.50,1261.25,1261.50,34,158,192.00
12/09/2005,14:07,1261.75,1261.75,1261.25,1261.25,6,306,312.00
12/09/2005,14:08,1261.50,1261.75,1261.25,1261.25,158,51,209.00
12/09/2005,14:09,1261.25,1261.75,1261.25,1261.75,36,26,62.00
12/09/2005,14:10,1261.50,1261.50,1261.00,1261.00,0,77,77.00
12/09/2005,14:11,1261.00,1261.00,1260.50,1261.00,96,363,459.00
12/09/2005,14:12,1261.25,1261.50,1261.25,1261.25,98,84,182.00
12/09/2005,14:13,1261.25,1261.50,1261.25,1261.50,141,32,173.00
12/09/2005,14:14,1261.25,1261.75,1261.25,1261.50,65,64,129.00
12/09/2005,14:15,1261.75,1261.75,1261.50,1261.50,41,18,59.00
12/09/2005,14:16,1261.75,1261.75,1261.75,1261.75,3,0,3.00
12/09/2005,14:17,1261.75,1262.25,1261.75,1262.25,181,1,182.00
12/09/2005,14:18,1262.25,1262.25,1261.75,1262.00,32,353,385.00
12/09/2005,14:19,1262.00,1262.25,1262.00,1262.25,30,6,36.00
12/09/2005,14:20,1262.50,1262.50,1262.00,1262.25,3,56,59.00
12/09/2005,14:21,1262.50,1262.50,1261.75,1261.75,4,66,70.00
12/09/2005,14:22,1261.75,1262.25,1261.75,1262.00,18,4,22.00
12/09/2005,14:23,1262.00,1262.75,1262.00,1262.75,115,74,189.00
12/09/2005,14:24,1262.75,1262.75,1262.25,1262.50,38,53,91.00
12/09/2005,14:25,1262.50,1262.50,1262.25,1262.25,1,110,111.00
12/09/2005,14:26,1262.25,1262.25,1262.25,1262.25,0,12,12.00
12/09/2005,14:27,1262.00,1262.00,1261.75,1262.00,39,143,182.00
12/09/2005,14:28,1262.00,1263.00,1262.00,1263.00,247,0,247.00
12/09/2005,14:29,1263.00,1263.00,1262.50,1262.75,6,42,48.00
12/09/2005,14:30,1262.50,1262.75,1262.25,1262.25,51,14,65.00
12/09/2005,14:31,1262.25,1262.50,1262.25,1262.25,1,33,34.00
12/09/2005,14:32,1262.25,1262.50,1262.25,1262.25,1,18,19.00
12/09/2005,14:33,1262.50,1262.50,1262.00,1262.00,4,42,46.00
12/09/2005,14:34,1262.25,1262.50,1262.25,1262.25,6,4,10.00
12/09/2005,14:35,1262.00,1262.25,1262.00,1262.25,1,8,9.00
12/09/2005,14:36,1262.25,1262.50,1262.25,1262.25,196,1,197.00
12/09/2005,14:37,1262.25,1262.25,1262.00,1262.00,4,234,238.00
12/09/2005,14:38,1262.00,1262.25,1262.00,1262.25,12,30,42.00
12/09/2005,14:39,1262.00,1262.00,1261.75,1261.75,0,159,159.00
12/09/2005,14:40,1261.50,1261.50,1260.00,1260.00,24,548,572.00
12/09/2005,14:41,1260.00,1260.75,1259.75,1260.50,211,462,673.00
12/09/2005,14:42,1260.50,1261.00,1260.25,1261.00,76,80,156.00
12/09/2005,14:43,1261.00,1261.25,1260.75,1260.75,196,188,384.00
12/09/2005,14:44,1261.25,1261.50,1261.00,1261.25,32,41,73.00
12/09/2005,14:45,1261.50,1261.50,1261.00,1261.00,2,11,13.00
12/09/2005,14:46,1261.00,1261.50,1260.75,1261.50,88,249,337.00
12/09/2005,14:47,1261.50,1261.75,1261.25,1261.50,66,67,133.00
12/09/2005,14:48,1261.50,1261.75,1261.50,1261.75,554,2,556.00
12/09/2005,14:49,1261.50,1261.50,1261.25,1261.25,50,334,384.00
12/09/2005,14:50,1261.50,1261.50,1261.00,1261.00,58,15,73.00
12/09/2005,14:51,1261.00,1261.00,1260.50,1260.75,21,145,166.00
12/09/2005,14:52,1260.75,1261.00,1260.75,1261.00,74,0,74.00
12/09/2005,14:53,1261.25,1261.25,1260.75,1261.00,10,26,36.00
12/09/2005,14:54,1260.75,1261.00,1260.75,1261.00,131,17,148.00
12/09/2005,14:55,1260.75,1260.75,1260.25,1260.25,134,222,356.00
12/09/2005,14:56,1260.25,1260.25,1260.00,1260.25,100,316,416.00
12/09/2005,14:57,1260.00,1260.25,1259.75,1259.75,285,169,454.00
12/09/2005,14:58,1259.75,1260.25,1259.50,1259.75,256,159,415.00
12/09/2005,14:59,1260.00,1260.00,1259.75,1259.75,70,98,168.00
12/09/2005,15:00,1260.00,1260.50,1260.00,1260.50,202,341,543.00
12/09/2005,15:01,1260.25,1260.50,1259.75,1260.00,47,411,458.00
12/09/2005,15:02,1260.00,1260.00,1259.75,1259.75,13,35,48.00
12/09/2005,15:03,1259.75,1260.00,1259.75,1260.00,202,84,286.00
12/09/2005,15:04,1259.75,1260.00,1259.50,1260.00,101,224,325.00
12/09/2005,15:05,1260.00,1260.00,1259.75,1259.75,2,120,122.00
12/09/2005,15:06,1259.75,1259.75,1259.50,1259.75,14,99,113.00
12/09/2005,15:07,1260.00,1260.25,1259.75,1260.00,54,7,61.00
12/09/2005,15:08,1259.75,1259.75,1259.50,1259.75,29,65,94.00
12/09/2005,15:09,1259.50,1259.75,1259.50,1259.75,99,1,100.00
12/09/2005,15:10,1259.50,1259.75,1259.00,1259.25,46,347,393.00
12/09/2005,15:11,1259.25,1259.75,1259.00,1259.75,51,22,73.00
12/09/2005,15:12,1259.75,1260.00,1259.50,1259.75,8,9,17.00
12/09/2005,15:13,1259.50,1259.75,1259.50,1259.50,5,229,234.00
12/09/2005,15:14,1259.50,1260.00,1259.25,1260.00,28,14,42.00
12/09/2005,15:15,1260.00,1260.00,1259.25,1259.25,22,49,71.00
12/09/2005,15:16,1259.50,1259.50,1259.00,1259.00,12,30,42.00
12/11/2005,17:01,1260.00,1261.25,1260.00,1261.25,20,0,20.00
12/11/2005,17:02,1260.75,1260.75,1260.25,1260.25,0,34,34.00
12/11/2005,17:03,1260.00,1260.00,1260.00,1260.00,0,4,4.00
12/11/2005,17:05,1260.00,1260.50,1260.00,1260.50,5,2,7.00
12/11/2005,17:06,1260.25,1260.25,1259.50,1259.50,0,8,8.00
12/11/2005,17:10,1260.00,1260.00,1260.00,1260.00,2,0,2.00
12/11/2005,17:11,1260.00,1260.00,1260.00,1260.00,1,0,1.00
12/11/2005,17:13,1260.00,1260.00,1260.00,1260.00,11,0,11.00
12/11/2005,17:16,1260.25,1260.50,1260.25,1260.50,11,0,11.00
12/11/2005,17:18,1260.00,1260.00,1260.00,1260.00,0,2,2.00
12/11/2005,17:20,1260.00,1260.00,1260.00,1260.00,0,1,1.00
12/11/2005,17:21,1260.25,1260.25,1260.25,1260.25,2,0,2.00
12/11/2005,17:22,1260.00,1260.00,1260.00,1260.00,0,1,1.00
12/11/2005,17:26,1260.25,1260.25,1260.25,1260.25,4,0,4.00
12/11/2005,17:29,1260.00,1260.00,1260.00,1260.00,0,2,2.00
12/11/2005,17:37,1260.00,1260.00,1260.00,1260.00,0,8,8.00
12/11/2005,17:41,1260.25,1260.25,1260.25,1260.25,1,0,1.00
12/11/2005,17:43,1260.25,1260.25,1260.25,1260.25,1,0,1.00
12/11/2005,17:47,1260.25,1260.25,1260.25,1260.25,3,0,3.00
12/11/2005,17:50,1260.50,1260.50,1260.50,1260.50,2,0,2.00
12/11/2005,17:52,1260.25,1260.25,1260.25,1260.25,0,3,3.00
12/11/2005,17:55,1260.25,1260.25,1260.25,1260.25,0,1,1.00
12/11/2005,18:02,1260.00,1260.00,1260.00,1260.00,0,2,2.00
12/11/2005,18:03,1260.25,1260.25,1260.25,1260.25,2,0,2.00
12/11/2005,18:04,1260.25,1260.50,1260.25,1260.50,10,0,10.00
12/11/2005,18:05,1260.50,1260.50,1260.50,1260.50,1,0,1.00
12/11/2005,18:06,1260.25,1260.50,1260.25,1260.50,1,2,3.00
12/11/2005,18:08,1260.25,1260.50,1260.25,1260.50,1,1,2.00
12/11/2005,18:11,1260.50,1260.50,1260.50,1260.50,1,0,1.00
12/11/2005,18:15,1260.25,1260.25,1260.25,1260.25,0,1,1.00
12/11/2005,18:21,1260.25,1260.25,1260.25,1260.25,0,1,1.00
12/11/2005,18:24,1260.25,1260.50,1260.25,1260.50,40,2,42.00
12/11/2005,18:25,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/11/2005,18:28,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/11/2005,18:31,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/11/2005,18:34,1260.75,1260.75,1260.75,1260.75,7,0,7.00
12/11/2005,18:35,1261.00,1261.00,1261.00,1261.00,1,0,1.00
12/11/2005,18:36,1261.00,1261.25,1261.00,1261.25,24,0,24.00
12/11/2005,18:37,1261.00,1261.00,1261.00,1261.00,0,2,2.00
12/11/2005,18:38,1261.25,1261.50,1261.25,1261.50,4,0,4.00
12/11/2005,18:40,1261.50,1261.50,1261.50,1261.50,8,0,8.00
12/11/2005,18:41,1261.25,1261.50,1261.25,1261.50,38,3,41.00
12/11/2005,18:42,1261.75,1262.00,1261.75,1261.75,9,1,10.00
12/11/2005,18:43,1261.75,1261.75,1261.75,1261.75,0,2,2.00
12/11/2005,18:46,1261.75,1261.75,1261.75,1261.75,0,2,2.00
12/11/2005,18:48,1261.75,1261.75,1261.50,1261.50,0,6,6.00
12/11/2005,18:52,1261.50,1261.50,1261.50,1261.50,0,5,5.00
12/11/2005,18:53,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/11/2005,18:56,1261.50,1261.50,1261.50,1261.50,0,8,8.00
12/11/2005,18:59,1261.50,1261.50,1261.50,1261.50,0,1,1.00
12/11/2005,19:03,1261.50,1261.50,1261.50,1261.50,0,10,10.00
12/11/2005,19:04,1261.50,1261.50,1261.50,1261.50,0,1,1.00
12/11/2005,19:06,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/11/2005,19:07,1261.75,1261.75,1261.75,1261.75,11,0,11.00
12/11/2005,19:08,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/11/2005,19:12,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/11/2005,19:14,1261.50,1261.50,1261.50,1261.50,0,1,1.00
12/11/2005,19:20,1261.50,1261.50,1261.50,1261.50,0,5,5.00
12/11/2005,19:26,1261.75,1261.75,1261.75,1261.75,3,0,3.00
12/11/2005,19:30,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/11/2005,19:32,1261.75,1261.75,1261.75,1261.75,5,0,5.00
12/11/2005,19:36,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/11/2005,19:41,1261.75,1262.00,1261.75,1262.00,21,0,21.00
12/11/2005,19:44,1262.00,1262.00,1262.00,1262.00,1,0,1.00
12/11/2005,19:46,1262.25,1262.25,1262.25,1262.25,1,0,1.00
12/11/2005,19:47,1262.00,1262.00,1262.00,1262.00,0,1,1.00
12/11/2005,19:49,1262.00,1262.00,1262.00,1262.00,0,1,1.00
12/11/2005,19:52,1262.25,1262.25,1262.25,1262.25,1,0,1.00
12/11/2005,19:54,1262.25,1262.25,1262.25,1262.25,1,0,1.00
12/11/2005,19:55,1262.25,1262.25,1262.25,1262.25,5,0,5.00
12/11/2005,19:56,1262.25,1262.25,1262.25,1262.25,1,0,1.00
12/11/2005,20:00,1262.50,1262.75,1262.50,1262.75,11,0,11.00
12/11/2005,20:01,1262.50,1262.50,1262.50,1262.50,0,2,2.00
12/11/2005,20:02,1262.75,1262.75,1262.75,1262.75,2,0,2.00
12/11/2005,20:03,1263.00,1263.00,1262.75,1262.75,4,1,5.00
12/11/2005,20:11,1262.75,1262.75,1262.75,1262.75,0,1,1.00
12/11/2005,20:12,1262.75,1262.75,1262.75,1262.75,0,1,1.00
12/11/2005,20:17,1262.75,1262.75,1262.75,1262.75,0,1,1.00
12/11/2005,20:18,1262.75,1262.75,1262.75,1262.75,0,1,1.00
12/11/2005,20:25,1262.75,1262.75,1262.75,1262.75,0,1,1.00
12/11/2005,20:28,1262.75,1262.75,1262.75,1262.75,0,1,1.00
12/11/2005,20:29,1262.50,1262.50,1262.50,1262.50,0,1,1.00
12/11/2005,20:34,1262.50,1263.00,1262.50,1263.00,3,2,5.00
12/11/2005,20:39,1262.50,1262.50,1262.50,1262.50,0,10,10.00
12/11/2005,21:03,1262.50,1262.50,1262.50,1262.50,0,1,1.00
12/11/2005,21:04,1262.25,1262.25,1262.25,1262.25,0,1,1.00
12/11/2005,21:06,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/11/2005,21:17,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/11/2005,21:23,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/11/2005,21:25,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/11/2005,21:30,1262.75,1262.75,1262.75,1262.75,2,0,2.00
12/11/2005,21:36,1263.00,1263.00,1263.00,1263.00,80,0,80.00
12/11/2005,21:38,1263.00,1263.00,1263.00,1263.00,5,0,5.00
12/11/2005,21:54,1263.00,1263.00,1263.00,1263.00,2,0,2.00
12/11/2005,21:59,1262.75,1262.75,1262.75,1262.75,0,2,2.00
12/11/2005,22:00,1263.00,1263.00,1263.00,1263.00,1,0,1.00
12/11/2005,22:01,1262.75,1262.75,1262.75,1262.75,0,5,5.00
12/11/2005,22:35,1262.50,1262.50,1262.50,1262.50,0,5,5.00
12/11/2005,22:48,1262.50,1262.50,1262.50,1262.50,0,13,13.00
12/11/2005,22:49,1262.50,1262.50,1262.50,1262.50,0,15,15.00
12/11/2005,22:54,1262.50,1262.50,1262.50,1262.50,0,1,1.00
12/11/2005,22:55,1262.50,1262.50,1262.50,1262.50,0,2,2.00
12/11/2005,22:59,1262.50,1262.50,1262.50,1262.50,0,1,1.00
12/11/2005,23:00,1262.50,1262.50,1262.50,1262.50,0,1,1.00
12/11/2005,23:12,1262.50,1262.50,1262.50,1262.50,0,25,25.00
12/11/2005,23:14,1262.50,1262.50,1262.50,1262.50,0,5,5.00
12/11/2005,23:29,1262.50,1262.50,1262.50,1262.50,0,5,5.00
12/11/2005,23:36,1262.75,1263.00,1262.75,1263.00,40,0,40.00
12/11/2005,23:41,1262.50,1262.50,1262.50,1262.50,0,20,20.00
12/11/2005,23:43,1262.25,1262.25,1262.25,1262.25,0,20,20.00
12/11/2005,23:48,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/11/2005,23:53,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/12/2005,00:02,1263.00,1263.00,1262.75,1262.75,5,3,8.00
12/12/2005,00:15,1263.00,1263.00,1263.00,1263.00,2,0,2.00
12/12/2005,00:25,1263.00,1263.00,1263.00,1263.00,2,0,2.00
12/12/2005,00:27,1263.00,1263.00,1263.00,1263.00,6,0,6.00
12/12/2005,00:50,1263.00,1263.00,1263.00,1263.00,1,0,1.00
12/12/2005,01:02,1263.00,1263.00,1263.00,1263.00,2,0,2.00
12/12/2005,01:06,1263.00,1263.00,1263.00,1263.00,2,0,2.00
12/12/2005,01:20,1262.75,1262.75,1262.75,1262.75,0,1,1.00
12/12/2005,01:26,1263.00,1263.50,1263.00,1263.50,31,0,31.00
12/12/2005,01:27,1263.50,1263.50,1263.50,1263.50,1,0,1.00
12/12/2005,01:44,1263.50,1263.50,1263.50,1263.50,63,0,63.00
12/12/2005,01:45,1263.50,1263.50,1263.50,1263.50,37,0,37.00
12/12/2005,01:49,1263.50,1263.50,1263.50,1263.50,2,0,2.00
12/12/2005,01:55,1263.50,1263.50,1263.50,1263.50,7,0,7.00
12/12/2005,01:58,1263.75,1263.75,1263.75,1263.75,3,0,3.00
12/12/2005,02:00,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/12/2005,02:01,1263.75,1264.00,1263.75,1264.00,38,0,38.00
12/12/2005,02:02,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/12/2005,02:03,1264.25,1264.25,1263.75,1263.75,1,6,7.00
12/12/2005,02:05,1264.25,1264.25,1264.00,1264.00,41,4,45.00
12/12/2005,02:06,1264.00,1264.00,1264.00,1264.00,0,3,3.00
12/12/2005,02:07,1264.00,1264.25,1264.00,1264.00,50,9,59.00
12/12/2005,02:08,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/12/2005,02:09,1264.25,1264.50,1264.25,1264.25,7,3,10.00
12/12/2005,02:11,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,02:12,1264.25,1264.25,1264.25,1264.25,0,54,54.00
12/12/2005,02:13,1264.50,1264.75,1264.50,1264.75,2,0,2.00
12/12/2005,02:14,1264.50,1264.50,1264.50,1264.50,0,18,18.00
12/12/2005,02:15,1264.50,1264.75,1264.50,1264.75,1,11,12.00
12/12/2005,02:16,1264.50,1264.50,1264.50,1264.50,0,12,12.00
12/12/2005,02:17,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/12/2005,02:18,1264.50,1264.50,1264.50,1264.50,0,8,8.00
12/12/2005,02:20,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/12/2005,02:21,1264.25,1264.25,1264.25,1264.25,0,32,32.00
12/12/2005,02:28,1264.00,1264.25,1264.00,1264.25,60,5,65.00
12/12/2005,02:29,1264.00,1264.25,1264.00,1264.25,26,1,27.00
12/12/2005,02:30,1264.25,1264.25,1264.25,1264.25,25,0,25.00
12/12/2005,02:33,1264.50,1264.50,1264.50,1264.50,18,0,18.00
12/12/2005,02:34,1264.75,1264.75,1264.75,1264.75,27,0,27.00
12/12/2005,02:35,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/12/2005,02:36,1264.50,1264.50,1264.25,1264.25,0,12,12.00
12/12/2005,02:37,1264.00,1264.00,1264.00,1264.00,0,4,4.00
12/12/2005,02:39,1263.75,1263.75,1263.75,1263.75,0,6,6.00
12/12/2005,02:42,1263.75,1263.75,1263.75,1263.75,0,5,5.00
12/12/2005,02:44,1263.75,1263.75,1263.75,1263.75,0,4,4.00
12/12/2005,02:49,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/12/2005,02:50,1264.00,1264.25,1264.00,1264.25,17,0,17.00
12/12/2005,02:51,1264.25,1264.75,1264.25,1264.50,95,8,103.00
12/12/2005,02:52,1264.25,1264.50,1264.25,1264.50,12,104,116.00
12/12/2005,02:53,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,02:54,1264.50,1264.50,1264.25,1264.25,37,68,105.00
12/12/2005,02:55,1264.50,1264.50,1264.50,1264.50,34,0,34.00
12/12/2005,02:56,1265.00,1265.25,1265.00,1265.00,56,30,86.00
12/12/2005,02:57,1265.00,1265.50,1265.00,1265.25,3,12,15.00
12/12/2005,02:59,1265.00,1265.00,1265.00,1265.00,0,5,5.00
12/12/2005,03:00,1265.50,1266.00,1265.25,1265.75,121,16,137.00
12/12/2005,03:01,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/12/2005,03:02,1265.00,1265.25,1265.00,1265.25,1,15,16.00
12/12/2005,03:03,1265.25,1265.25,1265.25,1265.25,3,0,3.00
12/12/2005,03:04,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/12/2005,03:06,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/12/2005,03:08,1265.50,1266.00,1265.50,1265.75,76,7,83.00
12/12/2005,03:09,1265.50,1265.50,1265.50,1265.50,0,59,59.00
12/12/2005,03:10,1265.50,1265.50,1265.50,1265.50,0,8,8.00
12/12/2005,03:13,1265.00,1265.00,1265.00,1265.00,0,5,5.00
12/12/2005,03:16,1265.00,1265.00,1264.50,1264.50,0,40,40.00
12/12/2005,03:17,1265.00,1265.25,1265.00,1265.25,148,0,148.00
12/12/2005,03:18,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/12/2005,03:19,1265.00,1265.00,1265.00,1265.00,0,7,7.00
12/12/2005,03:24,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/12/2005,03:27,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/12/2005,03:28,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/12/2005,03:29,1265.00,1265.00,1265.00,1265.00,0,79,79.00
12/12/2005,03:32,1265.00,1265.00,1265.00,1265.00,0,52,52.00
12/12/2005,03:34,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/12/2005,03:36,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/12/2005,03:43,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/12/2005,03:44,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/12/2005,03:45,1264.50,1264.50,1264.50,1264.50,0,20,20.00
12/12/2005,03:47,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/12/2005,03:50,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/12/2005,03:53,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/12/2005,03:54,1264.25,1264.50,1264.25,1264.50,1,10,11.00
12/12/2005,03:56,1264.50,1264.50,1264.50,1264.50,5,0,5.00
12/12/2005,04:01,1264.50,1264.50,1264.50,1264.50,6,0,6.00
12/12/2005,04:02,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/12/2005,04:03,1264.50,1264.50,1264.50,1264.50,19,0,19.00
12/12/2005,04:04,1264.50,1264.75,1264.50,1264.75,6,0,6.00
12/12/2005,04:06,1264.50,1264.50,1264.50,1264.50,0,6,6.00
12/12/2005,04:10,1264.50,1264.50,1264.50,1264.50,0,13,13.00
12/12/2005,04:15,1264.50,1264.50,1264.50,1264.50,0,15,15.00
12/12/2005,04:19,1264.50,1264.50,1264.50,1264.50,0,106,106.00
12/12/2005,04:20,1264.25,1264.25,1264.25,1264.25,0,5,5.00
12/12/2005,04:26,1264.50,1264.50,1264.50,1264.50,5,0,5.00
12/12/2005,04:28,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,04:31,1264.25,1264.25,1264.25,1264.25,0,22,22.00
12/12/2005,04:33,1264.50,1264.50,1264.50,1264.50,17,0,17.00
12/12/2005,04:36,1264.50,1264.50,1264.50,1264.50,2,0,2.00
12/12/2005,04:37,1264.50,1264.50,1264.50,1264.50,25,0,25.00
12/12/2005,04:38,1264.50,1264.50,1264.50,1264.50,3,0,3.00
12/12/2005,04:40,1264.75,1264.75,1264.50,1264.50,3,6,9.00
12/12/2005,04:41,1264.25,1264.25,1264.25,1264.25,0,30,30.00
12/12/2005,04:44,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/12/2005,04:46,1264.25,1264.25,1264.25,1264.25,0,5,5.00
12/12/2005,04:49,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,04:50,1264.25,1264.25,1264.25,1264.25,0,37,37.00
12/12/2005,04:52,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/12/2005,04:56,1264.25,1264.25,1264.25,1264.25,0,2,2.00
12/12/2005,04:58,1264.25,1264.25,1264.25,1264.25,0,110,110.00
12/12/2005,04:59,1264.50,1264.50,1264.25,1264.25,2,2,4.00
12/12/2005,05:03,1264.25,1264.25,1264.25,1264.25,0,3,3.00
12/12/2005,05:07,1264.50,1264.50,1264.50,1264.50,14,0,14.00
12/12/2005,05:08,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,05:09,1264.75,1264.75,1264.75,1264.75,7,0,7.00
12/12/2005,05:10,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/12/2005,05:13,1264.75,1264.75,1264.75,1264.75,15,0,15.00
12/12/2005,05:14,1264.75,1264.75,1264.75,1264.75,21,0,21.00
12/12/2005,05:15,1264.75,1264.75,1264.75,1264.75,5,0,5.00
12/12/2005,05:18,1264.50,1264.50,1264.50,1264.50,0,40,40.00
12/12/2005,05:21,1264.50,1264.50,1264.50,1264.50,0,11,11.00
12/12/2005,05:22,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/12/2005,05:23,1264.50,1264.50,1264.50,1264.50,0,1,1.00
12/12/2005,05:24,1264.25,1264.25,1264.25,1264.25,0,7,7.00
12/12/2005,05:25,1264.25,1264.25,1264.25,1264.25,0,12,12.00
12/12/2005,05:26,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/12/2005,05:27,1264.25,1264.25,1264.25,1264.25,3,0,3.00
12/12/2005,05:28,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,05:34,1264.25,1264.25,1264.25,1264.25,0,10,10.00
12/12/2005,05:44,1264.25,1264.25,1264.25,1264.25,0,10,10.00
12/12/2005,05:50,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/12/2005,05:56,1264.50,1264.50,1264.50,1264.50,70,0,70.00
12/12/2005,05:57,1264.50,1264.50,1264.50,1264.50,10,0,10.00
12/12/2005,06:01,1264.50,1264.50,1264.50,1264.50,3,0,3.00
12/12/2005,06:02,1264.25,1264.25,1264.25,1264.25,0,82,82.00
12/12/2005,06:06,1264.25,1264.25,1264.25,1264.25,0,12,12.00
12/12/2005,06:07,1264.25,1264.25,1264.25,1264.25,0,9,9.00
12/12/2005,06:09,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/12/2005,06:10,1264.25,1264.50,1264.25,1264.25,1,8,9.00
12/12/2005,06:13,1264.25,1264.25,1264.25,1264.25,0,3,3.00
12/12/2005,06:14,1264.25,1264.25,1264.25,1264.25,0,8,8.00
12/12/2005,06:15,1264.25,1264.25,1264.25,1264.25,0,30,30.00
12/12/2005,06:16,1264.25,1264.50,1264.25,1264.50,135,5,140.00
12/12/2005,06:17,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,06:20,1264.50,1264.50,1264.50,1264.50,20,0,20.00
12/12/2005,06:21,1264.50,1264.50,1264.25,1264.25,35,28,63.00
12/12/2005,06:26,1264.25,1264.25,1264.25,1264.25,0,2,2.00
12/12/2005,06:29,1264.50,1264.50,1264.50,1264.50,5,0,5.00
12/12/2005,06:32,1264.50,1264.50,1264.25,1264.50,7,6,13.00
12/12/2005,06:33,1264.50,1264.50,1264.50,1264.50,13,0,13.00
12/12/2005,06:41,1264.25,1264.25,1264.25,1264.25,0,4,4.00
12/12/2005,06:43,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/12/2005,06:45,1264.25,1264.25,1264.25,1264.25,0,4,4.00
12/12/2005,06:46,1264.25,1264.50,1264.25,1264.25,195,13,208.00
12/12/2005,06:49,1264.25,1264.25,1264.25,1264.25,0,1,1.00
12/12/2005,06:50,1264.25,1264.25,1264.25,1264.25,0,20,20.00
12/12/2005,06:51,1264.00,1264.00,1264.00,1264.00,0,27,27.00
12/12/2005,06:52,1263.75,1263.75,1263.75,1263.75,0,7,7.00
12/12/2005,06:53,1263.75,1263.75,1263.75,1263.75,0,21,21.00
12/12/2005,06:54,1263.75,1264.25,1263.75,1263.75,96,70,166.00
12/12/2005,06:55,1263.75,1264.25,1263.75,1263.75,100,28,128.00
12/12/2005,06:56,1263.75,1263.75,1263.75,1263.75,0,15,15.00
12/12/2005,06:57,1263.50,1263.50,1263.50,1263.50,0,104,104.00
12/12/2005,06:59,1263.50,1263.50,1263.50,1263.50,0,8,8.00
12/12/2005,07:01,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/12/2005,07:02,1263.50,1263.50,1263.50,1263.50,0,6,6.00
12/12/2005,07:04,1263.75,1263.75,1263.75,1263.75,5,0,5.00
12/12/2005,07:05,1264.00,1264.00,1264.00,1264.00,5,0,5.00
12/12/2005,07:06,1264.00,1264.00,1263.75,1263.75,10,2,12.00
12/12/2005,07:07,1263.75,1263.75,1263.50,1263.50,0,57,57.00
12/12/2005,07:08,1263.50,1263.50,1263.25,1263.25,0,18,18.00
12/12/2005,07:09,1263.50,1263.50,1263.25,1263.25,4,16,20.00
12/12/2005,07:11,1263.50,1263.50,1263.50,1263.50,7,0,7.00
12/12/2005,07:12,1263.25,1263.50,1263.25,1263.50,5,102,107.00
12/12/2005,07:13,1263.50,1263.50,1263.50,1263.50,5,0,5.00
12/12/2005,07:14,1263.25,1263.50,1263.25,1263.50,3,12,15.00
12/12/2005,07:15,1263.00,1263.00,1263.00,1263.00,0,20,20.00
12/12/2005,07:16,1263.00,1263.00,1263.00,1263.00,0,62,62.00
12/12/2005,07:18,1263.00,1263.25,1263.00,1263.25,10,1,11.00
12/12/2005,07:19,1263.00,1263.00,1263.00,1263.00,0,50,50.00
12/12/2005,07:21,1263.25,1263.25,1263.00,1263.00,4,12,16.00
12/12/2005,07:22,1263.00,1263.25,1263.00,1263.25,2,10,12.00
12/12/2005,07:23,1263.25,1263.25,1263.25,1263.25,2,0,2.00
12/12/2005,07:24,1263.25,1263.25,1263.25,1263.25,20,0,20.00
12/12/2005,07:26,1263.50,1263.75,1263.50,1263.75,131,0,131.00
12/12/2005,07:27,1263.50,1263.50,1263.50,1263.50,0,7,7.00
12/12/2005,07:28,1263.50,1263.50,1263.25,1263.25,0,8,8.00
12/12/2005,07:29,1263.50,1263.50,1263.50,1263.50,26,0,26.00
12/12/2005,07:30,1263.50,1263.50,1263.50,1263.50,4,0,4.00
12/12/2005,07:31,1263.25,1263.25,1262.75,1263.00,2,52,54.00
12/12/2005,07:32,1263.00,1263.00,1263.00,1263.00,10,0,10.00
12/12/2005,07:33,1263.00,1263.00,1263.00,1263.00,10,0,10.00
12/12/2005,07:34,1263.00,1263.25,1262.75,1263.00,102,49,151.00
12/12/2005,07:35,1263.25,1263.25,1263.25,1263.25,3,0,3.00
12/12/2005,07:36,1263.00,1263.00,1263.00,1263.00,0,3,3.00
12/12/2005,07:37,1263.00,1263.25,1263.00,1263.25,1,5,6.00
12/12/2005,07:38,1263.25,1263.25,1263.25,1263.25,1,0,1.00
12/12/2005,07:39,1263.50,1263.50,1263.50,1263.50,3,0,3.00
12/12/2005,07:40,1263.50,1263.50,1263.25,1263.25,72,1,73.00
12/12/2005,07:41,1263.50,1263.50,1263.50,1263.50,72,0,72.00
12/12/2005,07:42,1263.25,1263.50,1263.25,1263.25,21,3,24.00
12/12/2005,07:43,1263.25,1263.25,1263.25,1263.25,0,1,1.00
12/12/2005,07:45,1263.50,1263.50,1263.50,1263.50,40,0,40.00
12/12/2005,07:47,1263.75,1263.75,1263.75,1263.75,20,0,20.00
12/12/2005,07:48,1263.75,1264.00,1263.75,1263.75,6,1,7.00
12/12/2005,07:51,1263.50,1263.50,1263.50,1263.50,0,8,8.00
12/12/2005,07:53,1263.50,1263.50,1263.50,1263.50,0,10,10.00
12/12/2005,07:54,1263.50,1263.50,1263.50,1263.50,0,45,45.00
12/12/2005,07:56,1263.50,1263.50,1263.50,1263.50,0,20,20.00
12/12/2005,07:58,1263.50,1263.50,1263.50,1263.50,0,10,10.00
12/12/2005,08:00,1263.50,1263.50,1263.50,1263.50,0,3,3.00
12/12/2005,08:02,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/12/2005,08:04,1263.75,1263.75,1263.75,1263.75,6,0,6.00
12/12/2005,08:05,1263.75,1263.75,1263.75,1263.75,57,0,57.00
12/12/2005,08:06,1263.50,1263.50,1263.50,1263.50,0,10,10.00
12/12/2005,08:07,1263.50,1263.75,1263.50,1263.50,4,99,103.00
12/12/2005,08:08,1263.25,1263.25,1263.25,1263.25,0,20,20.00
12/12/2005,08:09,1263.25,1263.25,1263.25,1263.25,0,30,30.00
12/12/2005,08:10,1263.25,1263.50,1263.25,1263.50,3,32,35.00
12/12/2005,08:11,1263.25,1263.25,1263.25,1263.25,0,1,1.00
12/12/2005,08:13,1263.25,1263.25,1263.25,1263.25,0,41,41.00
12/12/2005,08:14,1263.25,1263.25,1263.25,1263.25,0,6,6.00
12/12/2005,08:15,1263.50,1263.50,1263.50,1263.50,40,0,40.00
12/12/2005,08:16,1263.25,1263.50,1263.25,1263.50,60,1,61.00
12/12/2005,08:17,1263.50,1263.50,1263.50,1263.50,22,0,22.00
12/12/2005,08:18,1263.50,1263.50,1263.50,1263.50,109,0,109.00
12/12/2005,08:19,1263.50,1263.75,1263.50,1263.75,80,0,80.00
12/12/2005,08:20,1264.00,1264.00,1263.75,1263.75,7,2,9.00
12/12/2005,08:21,1264.00,1264.25,1264.00,1264.25,25,0,25.00
12/12/2005,08:23,1264.00,1264.00,1264.00,1264.00,0,4,4.00
12/12/2005,08:24,1264.00,1264.00,1264.00,1264.00,0,34,34.00
12/12/2005,08:26,1263.75,1263.75,1263.75,1263.75,0,4,4.00
12/12/2005,08:27,1263.75,1263.75,1263.50,1263.50,0,101,101.00
12/12/2005,08:28,1263.50,1263.75,1263.50,1263.75,3,3,6.00
12/12/2005,08:29,1263.75,1263.75,1263.75,1263.75,29,0,29.00
12/12/2005,08:30,1263.75,1263.75,1263.50,1263.50,56,25,81.00
12/12/2005,08:31,1263.75,1263.75,1263.25,1263.75,254,51,305.00
12/12/2005,08:32,1263.75,1264.25,1263.75,1264.00,150,18,168.00
12/12/2005,08:33,1264.00,1264.50,1264.00,1264.25,161,131,292.00
12/12/2005,08:34,1264.25,1264.25,1263.75,1264.25,31,27,58.00
12/12/2005,08:35,1264.00,1264.25,1263.75,1263.75,84,291,375.00
12/12/2005,08:36,1263.75,1264.50,1263.50,1264.50,24,14,38.00
12/12/2005,08:37,1264.50,1264.50,1263.75,1264.25,121,195,316.00
12/12/2005,08:38,1264.00,1264.25,1263.75,1264.00,361,283,644.00
12/12/2005,08:39,1264.25,1264.50,1264.25,1264.25,43,34,77.00
12/12/2005,08:40,1264.25,1264.25,1264.00,1264.00,168,250,418.00
12/12/2005,08:41,1263.75,1264.25,1263.75,1264.00,207,29,236.00
12/12/2005,08:42,1264.00,1264.00,1263.25,1263.25,8,511,519.00
12/12/2005,08:43,1263.50,1263.50,1263.00,1263.50,43,38,81.00
12/12/2005,08:44,1263.75,1264.00,1263.50,1263.50,37,23,60.00
12/12/2005,08:45,1263.50,1263.75,1263.25,1263.75,25,33,58.00
12/12/2005,08:46,1263.75,1264.25,1263.75,1264.00,362,203,565.00
12/12/2005,08:47,1264.00,1264.50,1264.00,1264.50,103,2,105.00
12/12/2005,08:48,1264.50,1264.75,1264.00,1264.00,174,201,375.00
12/12/2005,08:49,1264.25,1265.00,1264.25,1264.75,220,65,285.00
12/12/2005,08:50,1264.50,1264.50,1264.00,1264.00,26,124,150.00
12/12/2005,08:51,1264.50,1264.75,1264.25,1264.25,6,39,45.00
12/12/2005,08:52,1264.50,1264.50,1264.25,1264.50,11,1,12.00
12/12/2005,08:53,1264.25,1264.50,1263.75,1264.00,249,170,419.00
12/12/2005,08:54,1263.75,1264.00,1263.25,1263.25,54,169,223.00
12/12/2005,08:55,1263.50,1263.50,1263.00,1263.25,20,18,38.00
12/12/2005,08:56,1263.25,1263.50,1263.25,1263.50,279,10,289.00
12/12/2005,08:57,1263.75,1264.25,1263.50,1264.00,69,4,73.00
12/12/2005,08:58,1264.00,1264.00,1263.00,1263.25,11,123,134.00
12/12/2005,08:59,1263.25,1263.25,1262.50,1262.75,83,78,161.00
12/12/2005,09:00,1262.75,1263.25,1262.75,1263.25,66,63,129.00
12/12/2005,09:01,1263.00,1263.25,1263.00,1263.00,4,47,51.00
12/12/2005,09:02,1262.75,1263.00,1262.50,1262.75,54,51,105.00
12/12/2005,09:03,1262.75,1263.25,1262.50,1263.25,129,142,271.00
12/12/2005,09:04,1263.25,1263.50,1262.50,1262.75,20,213,233.00
12/12/2005,09:05,1262.50,1263.00,1262.00,1262.50,160,104,264.00
12/12/2005,09:06,1262.50,1262.75,1262.25,1262.50,85,44,129.00
12/12/2005,09:07,1262.50,1262.50,1262.00,1262.25,62,263,325.00
12/12/2005,09:08,1262.50,1262.75,1262.50,1262.75,20,0,20.00
12/12/2005,09:09,1262.75,1263.50,1262.75,1263.00,270,309,579.00
12/12/2005,09:10,1262.75,1263.00,1262.75,1262.75,78,36,114.00
12/12/2005,09:11,1262.75,1263.00,1262.75,1263.00,81,27,108.00
12/12/2005,09:12,1263.00,1263.00,1262.00,1262.00,30,117,147.00
12/12/2005,09:13,1262.00,1262.25,1261.75,1262.00,105,131,236.00
12/12/2005,09:14,1262.25,1262.75,1262.25,1262.75,72,7,79.00
12/12/2005,09:15,1262.50,1263.00,1262.50,1263.00,90,23,113.00
12/12/2005,09:16,1262.75,1263.00,1262.75,1262.75,51,20,71.00
12/12/2005,09:17,1262.75,1263.50,1262.75,1263.50,196,12,208.00
12/12/2005,09:18,1263.50,1264.00,1263.25,1264.00,302,57,359.00
12/12/2005,09:19,1263.75,1263.75,1263.25,1263.50,1,160,161.00
12/12/2005,09:20,1263.25,1263.75,1263.00,1263.75,70,65,135.00
12/12/2005,09:21,1264.00,1264.00,1263.50,1263.75,13,14,27.00
12/12/2005,09:22,1263.75,1263.75,1263.00,1263.00,44,93,137.00
12/12/2005,09:23,1263.25,1264.25,1263.00,1264.25,450,168,618.00
12/12/2005,09:24,1264.25,1264.25,1263.75,1263.75,2,62,64.00
12/12/2005,09:25,1263.75,1263.75,1263.50,1263.50,0,37,37.00
12/12/2005,09:26,1263.50,1264.50,1263.50,1264.25,340,32,372.00
12/12/2005,09:27,1264.25,1264.25,1263.50,1263.50,0,57,57.00
12/12/2005,09:28,1263.75,1264.25,1263.75,1264.25,53,6,59.00
12/12/2005,09:29,1264.25,1264.25,1263.75,1264.00,55,3,58.00
12/12/2005,09:30,1264.00,1264.25,1264.00,1264.00,4,54,58.00
12/12/2005,09:31,1264.00,1264.25,1264.00,1264.25,10,45,55.00
12/12/2005,09:32,1264.00,1264.00,1263.50,1263.75,94,26,120.00
12/12/2005,09:33,1263.50,1263.50,1263.25,1263.25,17,82,99.00
12/12/2005,09:34,1263.50,1264.00,1262.75,1263.25,109,216,325.00
12/12/2005,09:35,1263.00,1263.25,1262.75,1262.75,13,14,27.00
12/12/2005,09:36,1262.75,1263.00,1262.50,1262.50,36,208,244.00
12/12/2005,09:37,1262.25,1263.00,1262.25,1263.00,127,88,215.00
12/12/2005,09:38,1263.00,1263.00,1262.50,1262.75,5,4,9.00
12/12/2005,09:39,1262.50,1262.75,1262.50,1262.75,40,39,79.00
12/12/2005,09:40,1262.50,1262.50,1262.50,1262.50,0,53,53.00
12/12/2005,09:41,1262.50,1262.75,1262.50,1262.75,1,13,14.00
12/12/2005,09:42,1262.75,1262.75,1261.50,1261.75,90,407,497.00
12/12/2005,09:43,1261.75,1261.75,1261.25,1261.25,9,225,234.00
12/12/2005,09:44,1261.25,1261.50,1261.00,1261.50,49,140,189.00
12/12/2005,09:45,1261.50,1261.75,1261.25,1261.75,190,169,359.00
12/12/2005,09:46,1261.75,1262.00,1261.50,1261.50,28,177,205.00
12/12/2005,09:47,1261.75,1262.25,1261.50,1262.25,61,59,120.00
12/12/2005,09:48,1262.00,1262.25,1261.75,1262.00,2,182,184.00
12/12/2005,09:49,1262.50,1262.75,1262.25,1262.50,30,10,40.00
12/12/2005,09:50,1262.75,1262.75,1262.50,1262.50,52,8,60.00
12/12/2005,09:51,1262.75,1263.25,1262.50,1263.25,534,1,535.00
12/12/2005,09:52,1263.25,1263.25,1262.75,1263.00,12,48,60.00
12/12/2005,09:53,1263.25,1263.50,1263.25,1263.25,106,41,147.00
12/12/2005,09:54,1263.25,1263.25,1263.00,1263.25,19,7,26.00
12/12/2005,09:55,1263.25,1263.25,1262.50,1262.50,4,196,200.00
12/12/2005,09:56,1262.75,1262.75,1262.75,1262.75,39,0,39.00
12/12/2005,09:57,1263.00,1263.25,1263.00,1263.00,21,9,30.00
12/12/2005,09:58,1263.00,1263.00,1262.50,1263.00,13,12,25.00
12/12/2005,09:59,1262.75,1263.00,1262.75,1263.00,110,2,112.00
12/12/2005,10:00,1263.25,1263.50,1263.00,1263.00,66,24,90.00
12/12/2005,10:01,1263.25,1263.25,1263.00,1263.25,11,46,57.00
12/12/2005,10:02,1263.25,1263.25,1262.50,1262.50,16,123,139.00
12/12/2005,10:03,1262.75,1263.25,1262.50,1263.25,725,39,764.00
12/12/2005,10:04,1263.00,1263.00,1262.50,1262.75,303,155,458.00
12/12/2005,10:05,1262.75,1263.00,1262.75,1263.00,218,112,330.00
12/12/2005,10:06,1263.00,1263.00,1262.50,1263.00,21,5,26.00
12/12/2005,10:07,1262.75,1262.75,1262.25,1262.25,0,141,141.00
12/12/2005,10:08,1262.50,1262.50,1262.25,1262.50,237,8,245.00
12/12/2005,10:09,1262.75,1263.00,1262.50,1262.75,8,32,40.00
12/12/2005,10:10,1262.75,1262.75,1262.75,1262.75,0,23,23.00
12/12/2005,10:11,1262.75,1263.25,1262.50,1263.25,141,15,156.00
12/12/2005,10:12,1263.25,1263.50,1263.25,1263.50,17,22,39.00
12/12/2005,10:13,1263.25,1264.00,1263.25,1264.00,152,19,171.00
12/12/2005,10:14,1264.00,1264.00,1263.50,1264.00,59,34,93.00
12/12/2005,10:15,1263.75,1264.00,1263.50,1263.50,4,88,92.00
12/12/2005,10:16,1263.50,1263.75,1263.25,1263.75,3,6,9.00
12/12/2005,10:17,1263.75,1263.75,1263.50,1263.50,1,4,5.00
12/12/2005,10:18,1263.25,1263.50,1262.75,1263.00,35,84,119.00
12/12/2005,10:19,1263.00,1263.25,1262.25,1262.50,112,47,159.00
12/12/2005,10:20,1262.25,1262.75,1262.25,1262.75,61,4,65.00
12/12/2005,10:21,1262.75,1262.75,1262.25,1262.50,58,32,90.00
12/12/2005,10:22,1262.50,1262.75,1262.25,1262.75,41,2,43.00
12/12/2005,10:23,1262.75,1262.75,1262.25,1262.25,43,44,87.00
12/12/2005,10:24,1262.25,1262.50,1262.00,1262.00,61,118,179.00
12/12/2005,10:25,1262.00,1262.75,1262.00,1262.25,43,115,158.00
12/12/2005,10:26,1262.50,1262.75,1262.50,1262.75,26,0,26.00
12/12/2005,10:27,1262.50,1262.50,1262.25,1262.25,0,86,86.00
12/12/2005,10:28,1262.00,1262.25,1262.00,1262.25,33,2,35.00
12/12/2005,10:29,1262.25,1262.50,1262.00,1262.00,10,129,139.00
12/12/2005,10:30,1261.75,1262.00,1261.50,1261.75,5,56,61.00
12/12/2005,10:31,1261.75,1262.00,1261.50,1261.75,52,132,184.00
12/12/2005,10:32,1261.75,1262.25,1261.75,1262.00,52,84,136.00
12/12/2005,10:33,1262.00,1262.25,1262.00,1262.25,23,21,44.00
12/12/2005,10:34,1262.25,1262.50,1262.00,1262.00,8,27,35.00
12/12/2005,10:35,1262.25,1262.25,1262.00,1262.00,10,35,45.00
12/12/2005,10:36,1262.25,1262.25,1262.00,1262.00,209,1,210.00
12/12/2005,10:37,1262.25,1262.75,1262.25,1262.75,49,0,49.00
12/12/2005,10:38,1262.50,1262.75,1262.50,1262.75,7,11,18.00
12/12/2005,10:39,1262.50,1262.75,1262.25,1262.75,115,13,128.00
12/12/2005,10:40,1262.75,1262.75,1262.25,1262.25,1,9,10.00
12/12/2005,10:41,1262.00,1262.25,1261.75,1262.25,102,64,166.00
12/12/2005,10:42,1262.00,1262.25,1261.75,1262.00,5,14,19.00
12/12/2005,10:43,1262.00,1262.00,1261.75,1262.00,17,10,27.00
12/12/2005,10:44,1262.25,1262.50,1262.00,1262.50,708,2,710.00
12/12/2005,10:45,1262.75,1262.75,1261.75,1261.75,1,76,77.00
12/12/2005,10:46,1262.25,1262.25,1262.25,1262.25,634,0,634.00
12/12/2005,10:48,1262.25,1262.25,1262.00,1262.00,3,4,7.00
12/12/2005,10:49,1262.00,1262.00,1262.00,1262.00,0,375,375.00
12/12/2005,10:50,1262.25,1262.25,1261.75,1261.75,2,62,64.00
12/12/2005,10:51,1261.75,1262.00,1261.25,1261.75,6,77,83.00
12/12/2005,10:52,1261.50,1261.50,1261.50,1261.50,0,41,41.00
12/12/2005,10:53,1261.50,1261.75,1261.50,1261.75,63,58,121.00
12/12/2005,10:54,1262.00,1262.00,1261.75,1261.75,1,13,14.00
12/12/2005,10:55,1262.00,1262.00,1261.75,1261.75,8,82,90.00
12/12/2005,10:56,1261.50,1261.75,1261.50,1261.75,40,8,48.00
12/12/2005,10:57,1261.75,1261.75,1261.50,1261.75,21,10,31.00
12/12/2005,10:58,1261.75,1261.75,1261.50,1261.75,43,1,44.00
12/12/2005,10:59,1261.50,1261.50,1261.50,1261.50,0,2,2.00
12/12/2005,11:00,1261.25,1261.50,1261.00,1261.50,22,11,33.00
12/12/2005,11:01,1261.75,1262.00,1261.50,1261.50,2,66,68.00
12/12/2005,11:02,1261.75,1261.75,1261.50,1261.50,1,4,5.00
12/12/2005,11:03,1261.25,1261.50,1261.25,1261.50,3,4,7.00
12/12/2005,11:04,1261.50,1262.00,1261.50,1261.50,52,18,70.00
12/12/2005,11:05,1261.75,1261.75,1261.75,1261.75,21,0,21.00
12/12/2005,11:06,1261.50,1261.50,1261.50,1261.50,0,14,14.00
12/12/2005,11:07,1261.50,1261.75,1261.50,1261.50,31,9,40.00
12/12/2005,11:08,1261.50,1261.50,1261.00,1261.00,2,14,16.00
12/12/2005,11:09,1261.00,1261.00,1260.50,1260.50,0,129,129.00
12/12/2005,11:10,1260.50,1261.00,1260.50,1261.00,49,1,50.00
12/12/2005,11:11,1261.25,1261.25,1260.75,1260.75,5,54,59.00
12/12/2005,11:12,1261.00,1261.00,1260.75,1260.75,34,7,41.00
12/12/2005,11:13,1260.75,1261.00,1260.75,1261.00,7,18,25.00
12/12/2005,11:14,1261.00,1261.25,1261.00,1261.00,12,1,13.00
12/12/2005,11:15,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/12/2005,11:16,1260.50,1260.50,1260.25,1260.50,24,31,55.00
12/12/2005,11:17,1260.50,1260.50,1260.25,1260.25,6,12,18.00
12/12/2005,11:18,1261.00,1261.00,1260.75,1260.75,2,1,3.00
12/12/2005,11:19,1260.50,1260.75,1260.50,1260.75,3,3,6.00
12/12/2005,11:20,1260.50,1260.50,1260.50,1260.50,0,3,3.00
12/12/2005,11:21,1260.50,1260.50,1260.50,1260.50,0,87,87.00
12/12/2005,11:22,1260.50,1260.50,1260.50,1260.50,0,14,14.00
12/12/2005,11:24,1260.50,1260.50,1260.25,1260.25,0,94,94.00
12/12/2005,11:25,1260.00,1260.25,1260.00,1260.25,1,24,25.00
12/12/2005,11:26,1260.25,1260.50,1260.25,1260.25,51,6,57.00
12/12/2005,11:27,1260.25,1260.25,1259.75,1259.75,0,180,180.00
12/12/2005,11:28,1259.75,1260.00,1259.50,1259.50,54,79,133.00
12/12/2005,11:29,1259.75,1260.00,1259.75,1259.75,7,1,8.00
12/12/2005,11:30,1259.75,1259.75,1259.75,1259.75,0,52,52.00
12/12/2005,11:31,1259.50,1259.75,1259.00,1259.00,250,531,781.00
12/12/2005,11:32,1259.00,1259.25,1258.75,1258.75,255,100,355.00
12/12/2005,11:33,1258.75,1258.75,1258.25,1258.50,19,171,190.00
12/12/2005,11:34,1258.50,1258.75,1258.25,1258.75,98,41,139.00
12/12/2005,11:35,1258.75,1259.00,1258.75,1259.00,112,0,112.00
12/12/2005,11:36,1259.00,1259.25,1258.75,1259.25,35,13,48.00
12/12/2005,11:37,1259.25,1259.25,1259.25,1259.25,34,0,34.00
12/12/2005,11:38,1259.25,1259.25,1259.00,1259.00,4,8,12.00
12/12/2005,11:39,1259.00,1259.25,1258.75,1259.25,4,109,113.00
12/12/2005,11:40,1258.75,1259.00,1258.75,1258.75,30,117,147.00
12/12/2005,11:41,1258.50,1258.75,1258.50,1258.75,3,2,5.00
12/12/2005,11:42,1258.75,1258.75,1258.50,1258.50,59,3,62.00
12/12/2005,11:43,1258.50,1258.50,1258.00,1258.00,11,238,249.00
12/12/2005,11:44,1258.25,1258.25,1257.50,1258.00,98,264,362.00
12/12/2005,11:45,1258.00,1258.25,1258.00,1258.00,6,8,14.00
12/12/2005,11:46,1258.25,1258.25,1258.00,1258.00,1,4,5.00
12/12/2005,11:47,1258.00,1258.25,1258.00,1258.25,5,6,11.00
12/12/2005,11:48,1258.25,1258.25,1258.00,1258.25,16,11,27.00
12/12/2005,11:49,1258.25,1258.25,1258.25,1258.25,2,0,2.00
12/12/2005,11:50,1258.25,1258.25,1257.25,1257.25,61,184,245.00
12/12/2005,11:51,1257.25,1257.75,1257.25,1257.75,69,27,96.00
12/12/2005,11:52,1257.50,1258.00,1257.50,1257.50,55,134,189.00
12/12/2005,11:53,1257.75,1258.00,1257.75,1258.00,84,0,84.00
12/12/2005,11:54,1258.25,1258.50,1258.25,1258.25,109,10,119.00
12/12/2005,11:55,1258.25,1258.25,1257.75,1258.00,1,12,13.00
12/12/2005,11:56,1258.00,1258.25,1258.00,1258.25,67,0,67.00
12/12/2005,11:57,1257.75,1258.25,1257.75,1258.00,10,9,19.00
12/12/2005,11:58,1258.25,1258.75,1258.25,1258.75,100,0,100.00
12/12/2005,11:59,1258.75,1258.75,1258.50,1258.50,10,104,114.00
12/12/2005,12:00,1258.75,1258.75,1258.75,1258.75,1,0,1.00
12/12/2005,12:01,1258.50,1258.50,1258.00,1258.00,0,7,7.00
12/12/2005,12:02,1258.00,1258.00,1258.00,1258.00,0,2,2.00
12/12/2005,12:03,1258.00,1258.00,1257.50,1257.50,0,111,111.00
12/12/2005,12:04,1257.75,1257.75,1257.50,1257.50,140,23,163.00
12/12/2005,12:05,1257.50,1257.50,1256.50,1256.50,1,131,132.00
12/12/2005,12:06,1256.50,1257.00,1256.50,1256.75,277,43,320.00
12/12/2005,12:07,1257.00,1257.00,1256.75,1256.75,84,42,126.00
12/12/2005,12:08,1257.00,1257.25,1256.75,1256.75,90,179,269.00
12/12/2005,12:09,1256.75,1256.75,1256.00,1256.75,126,241,367.00
12/12/2005,12:10,1256.50,1257.00,1256.50,1257.00,6,5,11.00
12/12/2005,12:11,1256.75,1257.00,1256.75,1257.00,2,17,19.00
12/12/2005,12:12,1257.00,1257.25,1257.00,1257.25,50,0,50.00
12/12/2005,12:13,1257.25,1257.50,1257.25,1257.25,15,5,20.00
12/12/2005,12:14,1257.00,1257.00,1257.00,1257.00,0,9,9.00
12/12/2005,12:15,1257.00,1257.00,1257.00,1257.00,0,71,71.00
12/12/2005,12:16,1256.75,1257.00,1256.75,1257.00,2,26,28.00
12/12/2005,12:17,1257.00,1257.00,1257.00,1257.00,41,0,41.00
12/12/2005,12:18,1257.25,1257.25,1257.00,1257.00,9,1,10.00
12/12/2005,12:19,1257.00,1257.25,1257.00,1257.25,2,1,3.00
12/12/2005,12:20,1257.00,1257.25,1257.00,1257.25,1,40,41.00
12/12/2005,12:21,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/12/2005,12:22,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/12/2005,12:23,1257.25,1257.25,1257.25,1257.25,54,0,54.00
12/12/2005,12:24,1257.25,1257.25,1257.25,1257.25,5,0,5.00
12/12/2005,12:25,1257.25,1257.25,1257.25,1257.25,36,0,36.00
12/12/2005,12:26,1257.25,1257.25,1257.00,1257.00,1,50,51.00
12/12/2005,12:27,1257.00,1257.00,1257.00,1257.00,0,39,39.00
12/12/2005,12:28,1257.00,1257.00,1257.00,1257.00,0,2,2.00
12/12/2005,12:29,1257.00,1257.00,1257.00,1257.00,0,1,1.00
12/12/2005,12:30,1257.00,1257.25,1257.00,1257.25,2,20,22.00
12/12/2005,12:31,1257.00,1257.00,1257.00,1257.00,0,137,137.00
12/12/2005,12:32,1257.00,1257.25,1257.00,1257.25,5,1,6.00
12/12/2005,12:33,1257.25,1257.25,1257.25,1257.25,3,0,3.00
12/12/2005,12:34,1257.25,1257.75,1257.25,1257.75,57,0,57.00
12/12/2005,12:35,1257.75,1257.75,1257.25,1257.25,3,45,48.00
12/12/2005,12:36,1257.25,1257.25,1256.75,1256.75,0,88,88.00
12/12/2005,12:37,1257.00,1257.00,1256.75,1257.00,11,52,63.00
12/12/2005,12:38,1256.75,1256.75,1255.75,1255.75,12,479,491.00
12/12/2005,12:39,1256.00,1256.00,1255.75,1256.00,35,1,36.00
12/12/2005,12:40,1256.25,1256.50,1256.25,1256.50,102,0,102.00
12/12/2005,12:41,1256.25,1256.75,1256.25,1256.75,134,56,190.00
12/12/2005,12:42,1256.75,1257.25,1256.75,1257.25,95,0,95.00
12/12/2005,12:43,1257.25,1257.50,1257.00,1257.50,633,13,646.00
12/12/2005,12:44,1257.75,1257.75,1257.50,1257.75,17,1,18.00
12/12/2005,12:45,1257.75,1257.75,1257.50,1257.50,8,262,270.00
12/12/2005,12:46,1257.50,1257.50,1257.50,1257.50,0,9,9.00
12/12/2005,12:47,1257.75,1257.75,1257.25,1257.50,107,82,189.00
12/12/2005,12:48,1257.25,1257.50,1257.25,1257.25,39,2,41.00
12/12/2005,12:49,1257.00,1257.00,1256.75,1257.00,1,16,17.00
12/12/2005,12:50,1257.25,1257.25,1257.25,1257.25,1,0,1.00
12/12/2005,12:51,1256.75,1257.00,1256.75,1257.00,21,1,22.00
12/12/2005,12:52,1256.75,1256.75,1256.75,1256.75,0,5,5.00
12/12/2005,12:53,1256.75,1256.75,1256.50,1256.50,0,68,68.00
12/12/2005,12:54,1256.50,1256.75,1256.50,1256.50,1,14,15.00
12/12/2005,12:55,1256.50,1256.50,1256.50,1256.50,0,1,1.00
12/12/2005,12:56,1256.75,1256.75,1256.50,1256.50,3,1,4.00
12/12/2005,12:57,1256.75,1256.75,1256.75,1256.75,2,0,2.00
12/12/2005,12:58,1257.00,1257.00,1257.00,1257.00,2,0,2.00
12/12/2005,12:59,1257.00,1257.25,1257.00,1257.25,30,0,30.00
12/12/2005,13:00,1257.50,1257.50,1257.25,1257.25,20,128,148.00
12/12/2005,13:01,1257.25,1257.50,1257.25,1257.50,13,8,21.00
12/12/2005,13:02,1257.75,1258.00,1257.50,1258.00,57,5,62.00
12/12/2005,13:03,1258.25,1258.50,1258.25,1258.25,40,24,64.00
12/12/2005,13:04,1258.25,1258.50,1258.25,1258.50,1,21,22.00
12/12/2005,13:05,1258.25,1258.25,1258.00,1258.25,25,42,67.00
12/12/2005,13:06,1258.25,1258.25,1258.25,1258.25,10,0,10.00
12/12/2005,13:07,1258.25,1258.50,1258.00,1258.50,5,5,10.00
12/12/2005,13:08,1258.25,1258.25,1257.50,1257.75,7,53,60.00
12/12/2005,13:09,1258.25,1258.25,1258.00,1258.00,1,1,2.00
12/12/2005,13:10,1257.50,1258.00,1257.50,1257.75,2,5,7.00
12/12/2005,13:11,1258.00,1258.00,1258.00,1258.00,8,0,8.00
12/12/2005,13:12,1258.25,1258.25,1258.25,1258.25,4,0,4.00
12/12/2005,13:13,1258.25,1258.25,1258.00,1258.25,4,1,5.00
12/12/2005,13:14,1258.25,1258.25,1258.00,1258.00,2,21,23.00
12/12/2005,13:15,1257.75,1257.75,1257.75,1257.75,0,2,2.00
12/12/2005,13:16,1257.75,1257.75,1257.75,1257.75,0,6,6.00
12/12/2005,13:17,1257.50,1257.50,1257.50,1257.50,0,12,12.00
12/12/2005,13:18,1257.50,1257.50,1257.25,1257.50,201,4,205.00
12/12/2005,13:19,1257.25,1257.50,1257.25,1257.25,1,10,11.00
12/12/2005,13:21,1257.25,1257.50,1257.25,1257.50,2,9,11.00
12/12/2005,13:22,1257.25,1257.25,1256.75,1257.00,16,23,39.00
12/12/2005,13:23,1257.25,1257.50,1257.25,1257.50,10,0,10.00
12/12/2005,13:24,1257.50,1258.25,1257.50,1257.75,86,47,133.00
12/12/2005,13:25,1257.75,1258.00,1257.75,1257.75,1,20,21.00
12/12/2005,13:26,1258.00,1258.50,1258.00,1258.50,15,0,15.00
12/12/2005,13:27,1258.50,1258.50,1258.25,1258.25,16,7,23.00
12/12/2005,13:28,1258.25,1258.25,1258.25,1258.25,0,5,5.00
12/12/2005,13:29,1258.25,1258.25,1258.25,1258.25,0,15,15.00
12/12/2005,13:30,1258.25,1258.50,1258.25,1258.50,12,11,23.00
12/12/2005,13:31,1258.25,1258.25,1258.25,1258.25,0,3,3.00
12/12/2005,13:32,1258.25,1258.25,1258.00,1258.00,12,5,17.00
12/12/2005,13:33,1257.75,1257.75,1257.75,1257.75,0,51,51.00
12/12/2005,13:34,1257.75,1258.00,1257.75,1258.00,4,11,15.00
12/12/2005,13:35,1258.25,1258.25,1258.00,1258.00,1,47,48.00
12/12/2005,13:36,1258.25,1258.25,1258.00,1258.00,26,5,31.00
12/12/2005,13:37,1258.00,1258.50,1258.00,1258.50,23,7,30.00
12/12/2005,13:38,1258.75,1258.75,1258.75,1258.75,14,0,14.00
12/12/2005,13:39,1259.00,1259.25,1259.00,1259.25,146,3,149.00
12/12/2005,13:40,1259.00,1259.50,1259.00,1259.50,22,4,26.00
12/12/2005,13:41,1259.25,1259.50,1259.00,1259.50,84,22,106.00
12/12/2005,13:42,1259.75,1259.75,1259.25,1259.50,5,14,19.00
12/12/2005,13:43,1259.25,1259.25,1259.25,1259.25,0,1,1.00
12/12/2005,13:44,1259.00,1259.25,1259.00,1259.25,2,1,3.00
12/12/2005,13:45,1259.25,1259.25,1259.25,1259.25,9,0,9.00
12/12/2005,13:46,1259.50,1259.50,1259.25,1259.25,12,7,19.00
12/12/2005,13:47,1259.50,1259.50,1259.50,1259.50,3,0,3.00
12/12/2005,13:48,1259.50,1260.50,1259.50,1260.50,105,3,108.00
12/12/2005,13:49,1260.25,1260.25,1260.00,1260.00,1,20,21.00
12/12/2005,13:50,1259.75,1259.75,1259.75,1259.75,0,8,8.00
12/12/2005,13:51,1260.00,1260.00,1260.00,1260.00,1,0,1.00
12/12/2005,13:52,1260.00,1260.00,1259.50,1259.75,51,25,76.00
12/12/2005,13:53,1259.50,1259.75,1259.50,1259.75,1,5,6.00
12/12/2005,13:54,1259.50,1259.75,1259.50,1259.75,1,1,2.00
12/12/2005,13:55,1259.75,1260.00,1259.75,1260.00,89,0,89.00
12/12/2005,13:56,1260.00,1260.25,1260.00,1260.00,3,1,4.00
12/12/2005,13:57,1260.00,1260.00,1260.00,1260.00,0,2,2.00
12/12/2005,13:58,1260.00,1260.00,1259.75,1259.75,0,22,22.00
12/12/2005,13:59,1259.75,1259.75,1259.50,1259.50,0,171,171.00
12/12/2005,14:00,1259.50,1259.75,1259.50,1259.50,1,337,338.00
12/12/2005,14:01,1259.50,1260.00,1259.50,1259.50,1,8,9.00
12/12/2005,14:02,1260.00,1260.00,1260.00,1260.00,1,0,1.00
12/12/2005,14:04,1260.00,1260.00,1260.00,1260.00,2,0,2.00
12/12/2005,14:05,1259.75,1260.00,1259.75,1260.00,15,2,17.00
12/12/2005,14:06,1260.00,1260.00,1260.00,1260.00,2,0,2.00
12/12/2005,14:07,1259.75,1259.75,1259.25,1259.75,201,32,233.00
12/12/2005,14:08,1259.50,1259.50,1259.25,1259.50,22,12,34.00
12/12/2005,14:09,1259.50,1259.75,1259.50,1259.75,201,0,201.00
12/12/2005,14:10,1259.25,1259.50,1259.25,1259.50,20,1,21.00
12/12/2005,14:11,1259.50,1259.50,1259.50,1259.50,4,0,4.00
12/12/2005,14:12,1259.75,1259.75,1259.50,1259.50,1,1,2.00
12/12/2005,14:13,1259.50,1260.75,1259.50,1260.75,150,11,161.00
12/12/2005,14:14,1260.75,1261.00,1260.50,1261.00,38,7,45.00
12/12/2005,14:15,1261.25,1261.25,1261.00,1261.00,1,33,34.00
12/12/2005,14:16,1261.00,1261.25,1260.75,1261.25,11,10,21.00
12/12/2005,14:17,1261.25,1261.75,1261.25,1261.75,203,60,263.00
12/12/2005,14:18,1261.50,1261.50,1261.00,1261.25,24,8,32.00
12/12/2005,14:19,1261.25,1261.50,1261.00,1261.50,87,31,118.00
12/12/2005,14:20,1261.50,1261.50,1261.25,1261.25,200,226,426.00
12/12/2005,14:21,1261.50,1261.50,1261.25,1261.25,262,74,336.00
12/12/2005,14:22,1261.25,1261.25,1261.25,1261.25,0,3,3.00
12/12/2005,14:23,1261.50,1262.00,1261.50,1261.75,97,2,99.00
12/12/2005,14:24,1262.00,1262.00,1261.25,1261.50,14,7,21.00
12/12/2005,14:25,1261.50,1261.75,1261.50,1261.50,2,9,11.00
12/12/2005,14:26,1261.75,1261.75,1261.75,1261.75,212,0,212.00
12/12/2005,14:27,1261.75,1261.75,1261.50,1261.75,2,27,29.00
12/12/2005,14:28,1261.50,1261.50,1261.50,1261.50,0,2,2.00
12/12/2005,14:29,1261.75,1261.75,1261.50,1261.50,8,7,15.00
12/12/2005,14:30,1261.25,1261.50,1261.00,1261.00,1,63,64.00
12/12/2005,14:31,1261.25,1261.50,1261.25,1261.50,13,0,13.00
12/12/2005,14:32,1261.75,1261.75,1261.50,1261.50,7,3,10.00
12/12/2005,14:33,1261.50,1261.50,1261.50,1261.50,0,3,3.00
12/12/2005,14:34,1261.50,1261.75,1261.50,1261.75,2,5,7.00
12/12/2005,14:35,1261.75,1261.75,1261.50,1261.50,2,6,8.00
12/12/2005,14:36,1261.50,1261.50,1261.25,1261.25,0,9,9.00
12/12/2005,14:37,1261.50,1261.50,1261.25,1261.25,3,3,6.00
12/12/2005,14:39,1261.50,1261.50,1260.75,1260.75,2,11,13.00
12/12/2005,14:40,1260.75,1261.00,1260.50,1260.50,1,25,26.00
12/12/2005,14:41,1260.50,1260.50,1260.50,1260.50,0,14,14.00
12/12/2005,14:42,1260.50,1260.75,1260.50,1260.50,1,47,48.00
12/12/2005,14:43,1260.50,1261.00,1260.50,1260.75,82,36,118.00
12/12/2005,14:44,1260.75,1261.25,1260.75,1261.25,43,2,45.00
12/12/2005,14:45,1261.00,1261.00,1261.00,1261.00,0,1,1.00
12/12/2005,14:46,1261.00,1261.25,1261.00,1261.00,1,14,15.00
12/12/2005,14:47,1260.75,1261.00,1260.75,1261.00,25,98,123.00
12/12/2005,14:48,1261.00,1261.50,1260.75,1261.50,162,1,163.00
12/12/2005,14:49,1261.25,1261.50,1261.25,1261.50,4,5,9.00
12/12/2005,14:50,1261.75,1261.75,1261.25,1261.25,81,69,150.00
12/12/2005,14:51,1261.00,1261.00,1260.75,1261.00,3,27,30.00
12/12/2005,14:52,1261.25,1261.25,1261.00,1261.25,7,4,11.00
12/12/2005,14:53,1261.25,1261.25,1261.25,1261.25,12,0,12.00
12/12/2005,14:54,1261.50,1261.50,1261.00,1261.25,32,21,53.00
12/12/2005,14:55,1261.25,1261.25,1261.00,1261.25,4,8,12.00
12/12/2005,14:56,1261.25,1261.50,1261.00,1261.50,549,31,580.00
12/12/2005,14:57,1261.50,1261.75,1261.25,1261.25,422,145,567.00
12/12/2005,14:58,1261.25,1261.25,1261.00,1261.25,18,3,21.00
12/12/2005,14:59,1261.00,1261.25,1261.00,1261.25,60,1,61.00
12/12/2005,15:00,1261.00,1261.50,1261.00,1261.00,73,80,153.00
12/12/2005,15:01,1261.00,1261.00,1260.50,1260.50,49,379,428.00
12/12/2005,15:02,1260.75,1261.00,1260.50,1261.00,64,4,68.00
12/12/2005,15:03,1261.00,1261.00,1261.00,1261.00,4,0,4.00
12/12/2005,15:04,1261.00,1261.00,1261.00,1261.00,3,0,3.00
12/12/2005,15:05,1261.00,1261.00,1261.00,1261.00,9,0,9.00
12/12/2005,15:06,1261.25,1261.25,1260.75,1260.75,1,80,81.00
12/12/2005,15:08,1261.00,1261.00,1260.75,1261.00,12,2,14.00
12/12/2005,15:09,1261.00,1261.25,1261.00,1261.00,9,40,49.00
12/12/2005,15:10,1261.00,1261.00,1260.50,1260.50,1,68,69.00
12/12/2005,15:11,1260.25,1260.50,1260.25,1260.50,21,31,52.00
12/12/2005,15:12,1261.00,1261.00,1261.00,1261.00,127,0,127.00
12/12/2005,15:13,1261.25,1261.25,1260.75,1261.00,31,25,56.00
12/12/2005,15:14,1261.00,1261.00,1260.75,1260.75,35,118,153.00
12/12/2005,15:15,1260.75,1261.50,1260.75,1261.25,112,19,131.00
12/12/2005,15:31,1261.25,1261.50,1261.25,1261.50,2,1,3.00
12/12/2005,15:32,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/12/2005,15:33,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/12/2005,15:36,1261.75,1261.75,1261.75,1261.75,2,0,2.00
12/12/2005,15:40,1261.50,1261.75,1261.50,1261.75,1,5,6.00
12/12/2005,15:44,1261.25,1261.50,1261.25,1261.50,2,1,3.00
12/12/2005,15:45,1261.25,1261.25,1261.00,1261.00,0,7,7.00
12/12/2005,15:52,1261.50,1261.50,1261.50,1261.50,20,0,20.00
12/12/2005,17:01,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/12/2005,17:03,1261.00,1261.00,1261.00,1261.00,0,1,1.00
12/12/2005,17:04,1260.75,1260.75,1260.75,1260.75,0,3,3.00
12/12/2005,17:08,1260.75,1260.75,1260.75,1260.75,0,2,2.00
12/12/2005,17:10,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/12/2005,17:14,1260.50,1260.50,1260.25,1260.25,0,5,5.00
12/12/2005,17:21,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/12/2005,17:29,1260.50,1260.50,1260.50,1260.50,0,3,3.00
12/12/2005,17:49,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/12/2005,17:51,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/12/2005,18:07,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/12/2005,18:27,1260.50,1260.50,1260.50,1260.50,0,5,5.00
12/12/2005,18:41,1261.00,1261.00,1261.00,1261.00,2,0,2.00
12/12/2005,18:57,1261.25,1261.25,1261.25,1261.25,8,0,8.00
12/12/2005,19:09,1261.25,1261.25,1261.25,1261.25,2,0,2.00
12/12/2005,19:13,1261.00,1261.00,1261.00,1261.00,0,2,2.00
12/12/2005,19:20,1260.75,1260.75,1260.75,1260.75,0,10,10.00
12/12/2005,20:11,1261.00,1261.00,1261.00,1261.00,2,0,2.00
12/12/2005,20:43,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/12/2005,20:44,1261.00,1261.25,1261.00,1261.25,10,0,10.00
12/12/2005,20:45,1261.25,1261.25,1261.25,1261.25,30,0,30.00
12/12/2005,20:46,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/12/2005,20:54,1261.50,1261.75,1261.50,1261.75,57,0,57.00
12/12/2005,21:03,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/12/2005,21:17,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/12/2005,21:19,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/12/2005,21:28,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/12/2005,21:41,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/12/2005,22:07,1261.00,1261.00,1261.00,1261.00,0,3,3.00
12/12/2005,23:23,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/12/2005,23:25,1261.25,1261.25,1261.25,1261.25,3,0,3.00
12/12/2005,23:27,1261.25,1261.25,1261.25,1261.25,2,0,2.00
12/12/2005,23:29,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/12/2005,23:31,1261.25,1261.25,1261.25,1261.25,2,0,2.00
12/13/2005,00:24,1261.00,1261.00,1261.00,1261.00,0,6,6.00
12/13/2005,00:26,1261.50,1261.50,1261.50,1261.50,50,0,50.00
12/13/2005,00:32,1261.50,1261.50,1261.50,1261.50,6,0,6.00
12/13/2005,00:36,1261.75,1261.75,1261.75,1261.75,3,0,3.00
12/13/2005,00:39,1261.25,1261.25,1261.25,1261.25,0,6,6.00
12/13/2005,00:40,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/13/2005,00:42,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/13/2005,00:43,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/13/2005,00:50,1261.75,1261.75,1261.75,1261.75,16,0,16.00
12/13/2005,00:53,1261.50,1261.50,1261.50,1261.50,0,4,4.00
12/13/2005,01:02,1261.50,1261.50,1261.50,1261.50,0,4,4.00
12/13/2005,01:05,1261.50,1261.50,1261.50,1261.50,0,2,2.00
12/13/2005,01:06,1261.50,1261.50,1261.50,1261.50,0,3,3.00
12/13/2005,01:09,1261.50,1261.50,1261.50,1261.50,0,9,9.00
12/13/2005,01:10,1261.50,1261.50,1261.50,1261.50,0,1,1.00
12/13/2005,01:12,1261.75,1261.75,1261.75,1261.75,2,0,2.00
12/13/2005,01:13,1262.00,1262.00,1261.75,1261.75,2,1,3.00
12/13/2005,01:14,1262.00,1262.25,1262.00,1262.25,5,0,5.00
12/13/2005,01:39,1262.00,1262.00,1262.00,1262.00,0,1,1.00
12/13/2005,01:44,1261.75,1261.75,1261.75,1261.75,0,1,1.00
12/13/2005,01:49,1261.75,1261.75,1261.75,1261.75,0,9,9.00
12/13/2005,01:51,1261.50,1261.50,1261.50,1261.50,0,2,2.00
12/13/2005,01:53,1261.75,1261.75,1261.75,1261.75,3,0,3.00
12/13/2005,01:58,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/13/2005,02:01,1261.75,1261.75,1261.75,1261.75,7,0,7.00
12/13/2005,02:03,1261.75,1261.75,1261.75,1261.75,2,0,2.00
12/13/2005,02:06,1261.50,1261.50,1261.25,1261.25,0,8,8.00
12/13/2005,02:10,1261.50,1261.50,1261.50,1261.50,31,0,31.00
12/13/2005,02:11,1261.50,1261.50,1261.50,1261.50,37,0,37.00
12/13/2005,02:13,1261.75,1261.75,1261.75,1261.75,30,0,30.00
12/13/2005,02:15,1261.75,1261.75,1261.75,1261.75,3,0,3.00
12/13/2005,02:21,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/13/2005,02:23,1261.75,1261.75,1261.25,1261.25,43,1,44.00
12/13/2005,02:26,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/13/2005,02:32,1261.25,1261.25,1261.25,1261.25,0,2,2.00
12/13/2005,02:33,1261.25,1261.25,1261.25,1261.25,0,3,3.00
12/13/2005,02:35,1261.50,1261.50,1261.50,1261.50,17,0,17.00
12/13/2005,02:36,1261.50,1261.50,1261.50,1261.50,115,0,115.00
12/13/2005,02:38,1261.50,1261.50,1261.50,1261.50,13,0,13.00
12/13/2005,02:39,1261.50,1261.50,1261.50,1261.50,20,0,20.00
12/13/2005,02:44,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/13/2005,02:48,1261.50,1261.50,1261.50,1261.50,10,0,10.00
12/13/2005,02:53,1261.75,1261.75,1261.75,1261.75,2,0,2.00
12/13/2005,02:54,1261.50,1261.50,1261.50,1261.50,0,2,2.00
12/13/2005,02:55,1261.50,1261.50,1261.50,1261.50,0,12,12.00
12/13/2005,02:56,1261.50,1261.50,1261.50,1261.50,0,5,5.00
12/13/2005,03:01,1261.50,1261.50,1261.50,1261.50,0,54,54.00
12/13/2005,03:03,1261.25,1261.25,1261.25,1261.25,0,3,3.00
12/13/2005,03:04,1261.25,1261.25,1261.25,1261.25,0,41,41.00
12/13/2005,03:06,1261.00,1261.00,1261.00,1261.00,0,20,20.00
12/13/2005,03:08,1260.75,1260.75,1260.75,1260.75,0,6,6.00
12/13/2005,03:10,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/13/2005,03:20,1260.75,1260.75,1260.25,1260.25,0,54,54.00
12/13/2005,03:21,1260.50,1260.50,1260.50,1260.50,10,0,10.00
12/13/2005,03:30,1260.25,1260.50,1260.25,1260.50,1,1,2.00
12/13/2005,03:34,1260.75,1260.75,1260.75,1260.75,100,0,100.00
12/13/2005,03:36,1261.00,1261.00,1261.00,1261.00,8,0,8.00
12/13/2005,03:37,1260.75,1260.75,1260.50,1260.75,2,190,192.00
12/13/2005,03:38,1260.75,1260.75,1260.75,1260.75,20,0,20.00
12/13/2005,03:39,1260.50,1260.50,1260.50,1260.50,0,32,32.00
12/13/2005,03:45,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/13/2005,03:48,1260.75,1260.75,1260.50,1260.75,22,19,41.00
12/13/2005,03:49,1260.50,1260.50,1260.50,1260.50,0,20,20.00
12/13/2005,03:50,1260.75,1260.75,1260.75,1260.75,20,0,20.00
12/13/2005,03:56,1260.50,1260.50,1260.50,1260.50,0,4,4.00
12/13/2005,03:58,1260.75,1260.75,1260.75,1260.75,20,0,20.00
12/13/2005,04:01,1260.75,1260.75,1260.75,1260.75,80,0,80.00
12/13/2005,04:04,1261.00,1261.00,1261.00,1261.00,100,0,100.00
12/13/2005,04:05,1260.75,1260.75,1260.75,1260.75,0,3,3.00
12/13/2005,04:06,1260.75,1260.75,1260.75,1260.75,0,30,30.00
12/13/2005,04:21,1260.50,1260.50,1260.50,1260.50,0,10,10.00
12/13/2005,04:24,1260.50,1260.50,1260.50,1260.50,0,40,40.00
12/13/2005,04:25,1260.50,1260.50,1260.50,1260.50,0,40,40.00
12/13/2005,04:27,1260.75,1260.75,1260.50,1260.50,1,40,41.00
12/13/2005,04:28,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/13/2005,04:29,1261.00,1261.00,1261.00,1261.00,1,0,1.00
12/13/2005,04:31,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/13/2005,04:33,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/13/2005,05:01,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/13/2005,05:02,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/13/2005,05:04,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/13/2005,05:07,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/13/2005,05:12,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/13/2005,05:13,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/13/2005,05:24,1261.00,1261.00,1260.75,1260.75,48,3,51.00
12/13/2005,05:25,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/13/2005,05:26,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/13/2005,05:27,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/13/2005,05:30,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/13/2005,05:32,1260.75,1260.75,1260.75,1260.75,33,0,33.00
12/13/2005,05:33,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/13/2005,05:39,1260.50,1260.75,1260.50,1260.75,1,1,2.00
12/13/2005,05:47,1260.75,1260.75,1260.75,1260.75,15,0,15.00
12/13/2005,05:51,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/13/2005,06:01,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/13/2005,06:05,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/13/2005,06:06,1260.75,1260.75,1260.75,1260.75,12,0,12.00
12/13/2005,06:08,1261.00,1261.25,1261.00,1261.25,67,0,67.00
12/13/2005,06:11,1261.25,1261.25,1261.25,1261.25,53,0,53.00
12/13/2005,06:12,1261.25,1261.25,1261.25,1261.25,5,0,5.00
12/13/2005,06:13,1261.25,1261.25,1261.25,1261.25,5,0,5.00
12/13/2005,06:16,1261.50,1261.50,1261.50,1261.50,44,0,44.00
12/13/2005,06:17,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/13/2005,06:19,1261.75,1261.75,1261.25,1261.25,25,2,27.00
12/13/2005,06:20,1261.75,1261.75,1261.75,1261.75,25,0,25.00
12/13/2005,06:21,1261.50,1261.75,1261.50,1261.75,25,12,37.00
12/13/2005,06:22,1261.75,1261.75,1261.75,1261.75,25,0,25.00
12/13/2005,06:23,1261.75,1261.75,1261.75,1261.75,28,0,28.00
12/13/2005,06:24,1261.75,1261.75,1261.50,1261.50,80,55,135.00
12/13/2005,06:25,1261.75,1261.75,1261.75,1261.75,39,0,39.00
12/13/2005,06:26,1261.75,1261.75,1261.50,1261.75,19,20,39.00
12/13/2005,06:27,1261.75,1261.75,1261.50,1261.75,31,23,54.00
12/13/2005,06:28,1261.50,1261.75,1261.25,1261.75,66,39,105.00
12/13/2005,06:29,1261.75,1261.75,1261.75,1261.75,39,0,39.00
12/13/2005,06:30,1261.75,1261.75,1261.75,1261.75,39,0,39.00
12/13/2005,06:31,1261.75,1261.75,1261.50,1261.75,39,5,44.00
12/13/2005,06:32,1261.75,1262.00,1261.75,1262.00,42,0,42.00
12/13/2005,06:33,1262.00,1262.00,1261.75,1261.75,14,41,55.00
12/13/2005,06:34,1261.75,1262.00,1261.75,1262.00,38,1,39.00
12/13/2005,06:35,1262.00,1262.00,1262.00,1262.00,39,0,39.00
12/13/2005,06:36,1262.00,1262.00,1262.00,1262.00,39,0,39.00
12/13/2005,06:37,1262.00,1262.00,1262.00,1262.00,39,0,39.00
12/13/2005,06:38,1262.00,1262.25,1262.00,1262.25,39,0,39.00
12/13/2005,06:39,1262.25,1262.25,1262.25,1262.25,239,0,239.00
12/13/2005,06:40,1262.25,1262.50,1262.25,1262.50,176,0,176.00
12/13/2005,06:41,1262.50,1262.50,1262.25,1262.50,39,10,49.00
12/13/2005,06:42,1262.50,1262.50,1262.25,1262.50,39,12,51.00
12/13/2005,06:43,1262.50,1262.50,1262.25,1262.25,14,40,54.00
12/13/2005,06:44,1262.25,1262.50,1262.25,1262.50,15,34,49.00
12/13/2005,06:45,1262.25,1262.50,1262.00,1262.50,29,85,114.00
12/13/2005,06:46,1262.50,1262.50,1262.50,1262.50,39,0,39.00
12/13/2005,06:47,1262.50,1262.50,1262.50,1262.50,40,0,40.00
12/13/2005,06:48,1262.50,1262.50,1262.25,1262.25,39,32,71.00
12/13/2005,06:49,1262.50,1262.50,1262.25,1262.50,39,3,42.00
12/13/2005,06:50,1262.50,1262.50,1262.25,1262.50,39,25,64.00
12/13/2005,06:51,1262.50,1262.50,1262.25,1262.50,39,1,40.00
12/13/2005,06:52,1262.50,1262.50,1262.25,1262.25,14,274,288.00
12/13/2005,06:53,1262.25,1262.50,1262.25,1262.50,22,17,39.00
12/13/2005,06:54,1262.50,1262.50,1262.25,1262.50,37,6,43.00
12/13/2005,06:55,1262.50,1262.50,1262.50,1262.50,39,0,39.00
12/13/2005,06:56,1262.50,1262.50,1262.25,1262.50,39,1,40.00
12/13/2005,06:57,1262.50,1262.50,1262.50,1262.50,39,0,39.00
12/13/2005,06:58,1262.50,1262.50,1262.50,1262.50,156,0,156.00
12/13/2005,06:59,1262.75,1262.75,1262.50,1262.50,14,55,69.00
12/13/2005,07:00,1262.50,1262.50,1262.50,1262.50,0,242,242.00
12/13/2005,07:01,1262.50,1262.50,1262.25,1262.25,0,55,55.00
12/13/2005,07:02,1262.25,1262.25,1262.25,1262.25,0,42,42.00
12/13/2005,07:03,1262.25,1262.25,1261.75,1261.75,0,41,41.00
12/13/2005,07:04,1262.00,1262.25,1262.00,1262.00,15,25,40.00
12/13/2005,07:05,1262.00,1262.25,1261.75,1261.75,8,36,44.00
12/13/2005,07:06,1262.00,1262.00,1262.00,1262.00,39,0,39.00
12/13/2005,07:07,1262.00,1262.00,1261.75,1261.75,14,31,45.00
12/13/2005,07:08,1261.75,1261.75,1261.75,1261.75,0,40,40.00
12/13/2005,07:09,1261.50,1261.75,1261.25,1261.75,27,15,42.00
12/13/2005,07:10,1261.75,1261.75,1261.50,1261.75,40,2,42.00
12/13/2005,07:11,1261.75,1261.75,1261.75,1261.75,53,0,53.00
12/13/2005,07:12,1261.75,1261.75,1261.50,1261.75,39,28,67.00
12/13/2005,07:13,1261.75,1261.75,1261.75,1261.75,39,0,39.00
12/13/2005,07:14,1261.75,1262.00,1261.75,1262.00,51,0,51.00
12/13/2005,07:15,1262.00,1262.00,1262.00,1262.00,39,0,39.00
12/13/2005,07:16,1262.00,1262.00,1261.75,1261.75,14,48,62.00
12/13/2005,07:17,1261.75,1261.75,1261.75,1261.75,0,44,44.00
12/13/2005,07:18,1261.75,1261.75,1261.75,1261.75,0,39,39.00
12/13/2005,07:19,1261.75,1261.75,1261.75,1261.75,0,39,39.00
12/13/2005,07:20,1261.75,1261.75,1261.75,1261.75,0,39,39.00
12/13/2005,07:21,1261.75,1261.75,1261.75,1261.75,0,39,39.00
12/13/2005,07:22,1261.75,1261.75,1261.75,1261.75,0,57,57.00
12/13/2005,07:23,1261.75,1262.00,1261.75,1262.00,26,13,39.00
12/13/2005,07:24,1262.00,1262.00,1261.50,1262.00,40,1,41.00
12/13/2005,07:25,1262.00,1262.00,1262.00,1262.00,39,0,39.00
12/13/2005,07:26,1262.00,1262.00,1262.00,1262.00,39,0,39.00
12/13/2005,07:27,1262.00,1262.00,1261.75,1262.00,34,5,39.00
12/13/2005,07:28,1262.00,1262.25,1262.00,1262.25,39,0,39.00
12/13/2005,07:29,1262.25,1262.25,1262.25,1262.25,24,0,24.00
12/13/2005,07:30,1262.25,1262.25,1261.50,1261.50,14,5,19.00
12/13/2005,07:31,1262.00,1262.00,1261.00,1261.00,14,16,30.00
12/13/2005,07:32,1260.75,1261.00,1260.75,1260.75,12,3,15.00
12/13/2005,07:33,1261.00,1261.00,1260.25,1260.50,43,108,151.00
12/13/2005,07:34,1260.75,1260.75,1260.50,1260.50,14,2,16.00
12/13/2005,07:35,1260.75,1260.75,1260.75,1260.75,14,0,14.00
12/13/2005,07:36,1261.00,1261.00,1261.00,1261.00,14,0,14.00
12/13/2005,07:37,1261.00,1261.00,1260.75,1260.75,14,1,15.00
12/13/2005,07:38,1261.25,1261.25,1261.25,1261.25,16,0,16.00
12/13/2005,07:39,1261.50,1261.50,1261.25,1261.25,14,2,16.00
12/13/2005,07:40,1261.50,1261.50,1261.25,1261.25,14,1,15.00
12/13/2005,07:41,1261.50,1261.50,1261.25,1261.25,14,1,15.00
12/13/2005,07:42,1261.50,1261.50,1261.50,1261.50,14,0,14.00
12/13/2005,07:43,1261.50,1261.50,1261.50,1261.50,15,0,15.00
12/13/2005,07:44,1261.50,1261.50,1261.50,1261.50,14,0,14.00
12/13/2005,07:45,1261.50,1261.50,1261.25,1261.25,14,5,19.00
12/13/2005,07:46,1261.50,1261.50,1261.25,1261.50,16,2,18.00
12/13/2005,07:47,1261.50,1261.50,1261.25,1261.50,16,3,19.00
12/13/2005,07:48,1261.75,1261.75,1261.25,1261.25,14,3,17.00
12/13/2005,07:49,1261.75,1261.75,1261.75,1261.75,14,0,14.00
12/13/2005,07:50,1261.75,1261.75,1261.75,1261.75,14,0,14.00
12/13/2005,07:51,1261.75,1261.75,1261.25,1261.25,14,18,32.00
12/13/2005,07:52,1261.25,1261.25,1261.00,1261.00,0,29,29.00
12/13/2005,07:53,1261.00,1261.25,1261.00,1261.25,5,29,34.00
12/13/2005,07:54,1261.25,1261.25,1260.50,1260.50,50,11,61.00
12/13/2005,07:55,1260.75,1260.75,1260.25,1260.50,15,7,22.00
12/13/2005,07:56,1260.50,1260.50,1260.25,1260.25,14,10,24.00
12/13/2005,07:57,1260.25,1260.25,1260.00,1260.00,0,52,52.00
12/13/2005,07:58,1260.50,1260.50,1260.50,1260.50,21,0,21.00
12/13/2005,07:59,1260.50,1260.50,1260.50,1260.50,14,0,14.00
12/13/2005,08:00,1260.50,1260.75,1260.50,1260.50,14,2,16.00
12/13/2005,08:01,1260.50,1260.50,1260.25,1260.25,0,19,19.00
12/13/2005,08:02,1260.50,1260.50,1260.50,1260.50,14,0,14.00
12/13/2005,08:03,1260.50,1260.50,1260.50,1260.50,14,0,14.00
12/13/2005,08:04,1260.50,1260.50,1260.50,1260.50,14,0,14.00
12/13/2005,08:05,1260.50,1260.75,1260.50,1260.75,14,0,14.00
12/13/2005,08:06,1260.75,1260.75,1260.75,1260.75,14,0,14.00
12/13/2005,08:07,1260.75,1260.75,1260.75,1260.75,14,0,14.00
12/13/2005,08:08,1260.75,1260.75,1260.25,1260.25,14,58,72.00
12/13/2005,08:09,1260.75,1260.75,1260.75,1260.75,16,0,16.00
12/13/2005,08:10,1260.75,1260.75,1260.75,1260.75,14,0,14.00
12/13/2005,08:11,1260.75,1260.75,1260.75,1260.75,15,0,15.00
12/13/2005,08:12,1261.00,1261.00,1261.00,1261.00,14,0,14.00
12/13/2005,08:13,1261.00,1261.00,1261.00,1261.00,22,0,22.00
12/13/2005,08:14,1261.00,1261.00,1261.00,1261.00,14,0,14.00
12/13/2005,08:15,1261.00,1261.00,1260.50,1260.50,14,18,32.00
12/13/2005,08:16,1261.00,1261.00,1261.00,1261.00,14,0,14.00
12/13/2005,08:17,1261.00,1261.00,1260.75,1260.75,14,1,15.00
12/13/2005,08:18,1261.00,1261.00,1261.00,1261.00,14,0,14.00
12/13/2005,08:19,1261.00,1261.00,1261.00,1261.00,14,0,14.00
12/13/2005,08:20,1261.00,1261.00,1261.00,1261.00,34,0,34.00
12/13/2005,08:21,1261.00,1261.00,1261.00,1261.00,14,0,14.00
12/13/2005,08:22,1261.00,1261.00,1261.00,1261.00,17,0,17.00
12/13/2005,08:23,1261.00,1261.00,1260.75,1260.75,14,1,15.00
12/13/2005,08:24,1260.75,1260.75,1260.50,1260.50,0,16,16.00
12/13/2005,08:25,1260.75,1260.75,1260.50,1260.50,14,6,20.00
12/13/2005,08:26,1260.75,1260.75,1260.25,1260.50,15,25,40.00
12/13/2005,08:27,1260.50,1260.50,1260.50,1260.50,28,0,28.00
12/13/2005,08:28,1260.50,1260.50,1260.25,1260.25,14,3,17.00
12/13/2005,08:29,1260.50,1260.50,1260.25,1260.25,14,2,16.00
12/13/2005,08:30,1260.50,1260.50,1260.50,1260.50,2,0,2.00
12/13/2005,08:31,1260.25,1260.50,1260.25,1260.25,52,57,109.00
12/13/2005,08:32,1260.25,1260.25,1260.00,1260.25,12,26,38.00
12/13/2005,08:33,1259.75,1260.25,1259.50,1259.75,10,14,24.00
12/13/2005,08:34,1259.75,1260.00,1259.50,1260.00,48,28,76.00
12/13/2005,08:35,1260.00,1260.00,1259.75,1260.00,9,1,10.00
12/13/2005,08:36,1260.25,1260.25,1260.00,1260.25,17,3,20.00
12/13/2005,08:37,1260.00,1260.25,1259.75,1260.00,10,14,24.00
12/13/2005,08:38,1260.25,1260.50,1260.00,1260.00,6,7,13.00
12/13/2005,08:39,1260.00,1260.00,1259.50,1259.75,20,144,164.00
12/13/2005,08:40,1260.00,1260.00,1259.25,1259.25,2,8,10.00
12/13/2005,08:41,1259.25,1259.50,1259.25,1259.50,5,11,16.00
12/13/2005,08:42,1259.75,1259.75,1259.25,1259.50,4,11,15.00
12/13/2005,08:43,1259.25,1259.75,1259.25,1259.75,21,53,74.00
12/13/2005,08:44,1259.75,1259.75,1259.75,1259.75,14,0,14.00
12/13/2005,08:45,1259.50,1259.50,1259.25,1259.25,0,96,96.00
12/13/2005,08:46,1259.75,1260.25,1259.50,1260.25,59,5,64.00
12/13/2005,08:47,1260.50,1260.50,1260.25,1260.25,32,17,49.00
12/13/2005,08:48,1260.00,1260.00,1260.00,1260.00,0,30,30.00
12/13/2005,08:49,1260.00,1260.50,1260.00,1260.50,168,1,169.00
12/13/2005,08:50,1260.50,1260.75,1260.50,1260.50,119,12,131.00
12/13/2005,08:51,1260.75,1260.75,1260.25,1260.25,25,218,243.00
12/13/2005,08:52,1260.00,1260.75,1260.00,1260.75,26,5,31.00
12/13/2005,08:53,1260.75,1260.75,1260.50,1260.50,78,56,134.00
12/13/2005,08:54,1260.25,1260.50,1260.25,1260.50,106,6,112.00
12/13/2005,08:55,1260.75,1260.75,1260.50,1260.75,32,4,36.00
12/13/2005,08:56,1260.75,1260.75,1260.50,1260.75,7,16,23.00
12/13/2005,08:57,1260.75,1260.75,1260.25,1260.25,81,26,107.00
12/13/2005,08:58,1260.25,1260.25,1260.00,1260.00,0,17,17.00
12/13/2005,08:59,1260.00,1260.25,1260.00,1260.00,1,23,24.00
12/13/2005,09:00,1260.00,1260.25,1260.00,1260.00,10,353,363.00
12/13/2005,09:01,1260.00,1260.75,1260.00,1260.75,35,1,36.00
12/13/2005,09:02,1260.75,1261.00,1260.50,1261.00,178,3,181.00
12/13/2005,09:03,1261.00,1261.50,1260.75,1261.25,155,723,878.00
12/13/2005,09:04,1261.50,1261.50,1261.00,1261.00,20,196,216.00
12/13/2005,09:05,1261.00,1261.00,1260.75,1261.00,2,19,21.00
12/13/2005,09:06,1261.00,1261.25,1261.00,1261.25,9,0,9.00
12/13/2005,09:07,1261.25,1261.25,1261.25,1261.25,69,0,69.00
12/13/2005,09:08,1261.25,1261.25,1261.00,1261.00,6,160,166.00
12/13/2005,09:09,1261.25,1261.50,1261.25,1261.25,137,28,165.00
12/13/2005,09:10,1261.50,1261.50,1261.00,1261.00,3,158,161.00
12/13/2005,09:11,1261.00,1261.25,1261.00,1261.00,1,58,59.00
12/13/2005,09:12,1260.75,1260.75,1260.75,1260.75,0,5,5.00
12/13/2005,09:13,1260.75,1261.25,1260.75,1261.00,220,23,243.00
12/13/2005,09:14,1261.00,1261.25,1260.75,1261.00,100,175,275.00
12/13/2005,09:15,1260.75,1261.25,1260.75,1261.25,102,10,112.00
12/13/2005,09:16,1261.25,1261.50,1261.25,1261.50,480,201,681.00
12/13/2005,09:17,1261.50,1262.25,1261.50,1262.25,385,105,490.00
12/13/2005,09:18,1262.00,1262.25,1261.75,1262.00,207,37,244.00
12/13/2005,09:19,1262.00,1262.25,1262.00,1262.25,6,4,10.00
12/13/2005,09:20,1262.25,1262.25,1261.75,1261.75,1,84,85.00
12/13/2005,09:21,1261.75,1261.75,1261.50,1261.50,0,20,20.00
12/13/2005,09:22,1261.50,1261.50,1261.25,1261.25,43,106,149.00
12/13/2005,09:23,1261.25,1261.75,1261.25,1261.75,24,3,27.00
12/13/2005,09:24,1261.50,1261.50,1261.25,1261.25,0,37,37.00
12/13/2005,09:25,1261.25,1261.25,1261.00,1261.00,0,7,7.00
12/13/2005,09:26,1261.00,1261.25,1261.00,1261.25,16,47,63.00
12/13/2005,09:27,1261.00,1261.00,1260.50,1260.50,4,70,74.00
12/13/2005,09:28,1260.50,1260.75,1260.50,1260.50,1,13,14.00
12/13/2005,09:29,1260.75,1261.00,1260.50,1260.75,25,51,76.00
12/13/2005,09:30,1261.00,1261.00,1260.75,1261.00,52,1,53.00
12/13/2005,09:31,1260.75,1261.25,1260.75,1261.25,8,9,17.00
12/13/2005,09:32,1261.00,1261.00,1260.75,1260.75,0,123,123.00
12/13/2005,09:33,1260.75,1260.75,1260.50,1260.75,3,3,6.00
12/13/2005,09:34,1260.75,1261.00,1260.75,1260.75,51,2,53.00
12/13/2005,09:35,1261.00,1261.00,1260.75,1260.75,2,8,10.00
12/13/2005,09:36,1261.00,1261.00,1260.75,1260.75,18,15,33.00
12/13/2005,09:37,1260.75,1260.75,1260.25,1260.50,1,179,180.00
12/13/2005,09:38,1260.25,1260.50,1260.25,1260.50,26,4,30.00
12/13/2005,09:39,1261.00,1261.00,1261.00,1261.00,70,0,70.00
12/13/2005,09:40,1261.25,1261.50,1261.25,1261.50,6,0,6.00
12/13/2005,09:41,1261.50,1261.50,1261.25,1261.50,2,2,4.00
12/13/2005,09:42,1261.25,1261.75,1261.25,1261.50,8,8,16.00
12/13/2005,09:43,1261.75,1261.75,1261.50,1261.50,1,5,6.00
12/13/2005,09:44,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/13/2005,09:45,1261.25,1261.25,1260.75,1260.75,4,164,168.00
12/13/2005,09:46,1261.00,1261.50,1261.00,1261.50,16,0,16.00
12/13/2005,09:47,1261.25,1261.25,1261.25,1261.25,0,569,569.00
12/13/2005,09:48,1261.00,1261.50,1261.00,1261.50,233,6,239.00
12/13/2005,09:49,1261.25,1261.25,1261.25,1261.25,0,3,3.00
12/13/2005,09:50,1261.00,1261.25,1261.00,1261.25,70,3,73.00
12/13/2005,09:51,1261.00,1261.25,1261.00,1261.00,1,25,26.00
12/13/2005,09:52,1261.00,1261.00,1260.75,1261.00,1,32,33.00
12/13/2005,09:53,1261.00,1261.00,1261.00,1261.00,2,0,2.00
12/13/2005,09:54,1261.25,1261.50,1261.25,1261.50,32,0,32.00
12/13/2005,09:55,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/13/2005,09:56,1261.25,1261.25,1261.00,1261.00,0,24,24.00
12/13/2005,09:57,1261.25,1261.50,1261.25,1261.50,152,2,154.00
12/13/2005,09:58,1261.50,1261.50,1261.50,1261.50,4,0,4.00
12/13/2005,09:59,1261.50,1261.50,1261.25,1261.25,1,21,22.00
12/13/2005,10:00,1261.50,1261.50,1261.25,1261.25,1,3,4.00
12/13/2005,10:01,1261.50,1261.50,1261.25,1261.50,5,45,50.00
12/13/2005,10:02,1261.50,1262.00,1261.25,1262.00,186,48,234.00
12/13/2005,10:03,1262.00,1262.00,1261.75,1261.75,2,6,8.00
12/13/2005,10:04,1261.75,1261.75,1261.75,1261.75,0,26,26.00
12/13/2005,10:05,1261.50,1261.75,1261.50,1261.75,3,44,47.00
12/13/2005,10:06,1261.75,1261.75,1261.50,1261.50,1,44,45.00
12/13/2005,10:07,1261.75,1262.00,1261.75,1261.75,149,1,150.00
12/13/2005,10:08,1261.75,1261.75,1261.50,1261.75,1,45,46.00
12/13/2005,10:09,1261.50,1261.75,1261.50,1261.75,1,6,7.00
12/13/2005,10:10,1261.75,1261.75,1261.50,1261.50,2,2,4.00
12/13/2005,10:11,1261.75,1261.75,1261.75,1261.75,1,0,1.00
12/13/2005,10:12,1261.75,1261.75,1261.50,1261.50,1,11,12.00
12/13/2005,10:13,1261.50,1261.50,1261.25,1261.25,0,138,138.00
12/13/2005,10:14,1261.25,1261.50,1261.00,1261.00,1,12,13.00
12/13/2005,10:15,1261.25,1261.25,1261.00,1261.00,1,3,4.00
12/13/2005,10:16,1261.25,1261.25,1261.25,1261.25,109,0,109.00
12/13/2005,10:17,1261.25,1261.50,1261.00,1261.00,7,6,13.00
12/13/2005,10:18,1261.25,1261.25,1261.00,1261.00,31,1,32.00
12/13/2005,10:19,1261.00,1261.25,1261.00,1261.25,2,1,3.00
12/13/2005,10:20,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/13/2005,10:21,1261.25,1261.25,1261.25,1261.25,5,0,5.00
12/13/2005,10:22,1261.50,1261.50,1261.25,1261.25,1,200,201.00
12/13/2005,10:23,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/13/2005,10:24,1261.50,1261.50,1261.50,1261.50,6,0,6.00
12/13/2005,10:25,1261.25,1261.50,1261.25,1261.25,2,29,31.00
12/13/2005,10:26,1261.00,1261.25,1261.00,1261.25,31,61,92.00
12/13/2005,10:27,1261.25,1261.50,1261.25,1261.50,238,0,238.00
12/13/2005,10:28,1261.50,1261.50,1261.50,1261.50,3,0,3.00
12/13/2005,10:29,1261.75,1261.75,1261.50,1261.75,2,5,7.00
12/13/2005,10:30,1261.75,1261.75,1261.75,1261.75,404,0,404.00
12/13/2005,10:31,1261.75,1262.00,1261.75,1261.75,231,1,232.00
12/13/2005,10:32,1261.75,1261.75,1261.75,1261.75,0,5,5.00
12/13/2005,10:33,1261.50,1261.75,1261.50,1261.75,10,16,26.00
12/13/2005,10:34,1261.50,1261.50,1261.50,1261.50,0,3,3.00
12/13/2005,10:35,1261.50,1261.50,1261.50,1261.50,0,66,66.00
12/13/2005,10:37,1261.75,1261.75,1261.50,1261.75,89,1,90.00
12/13/2005,10:38,1261.75,1261.75,1261.75,1261.75,2,0,2.00
12/13/2005,10:39,1261.75,1261.75,1261.75,1261.75,4,0,4.00
12/13/2005,10:40,1262.00,1262.00,1262.00,1262.00,5,0,5.00
12/13/2005,10:41,1262.00,1262.25,1262.00,1262.00,332,1,333.00
12/13/2005,10:42,1262.00,1262.25,1261.75,1262.00,99,32,131.00
12/13/2005,10:43,1262.00,1262.50,1261.75,1262.50,394,7,401.00
12/13/2005,10:44,1262.50,1262.75,1262.25,1262.75,558,6,564.00
12/13/2005,10:45,1262.50,1262.75,1262.50,1262.75,12,21,33.00
12/13/2005,10:46,1262.75,1263.00,1262.75,1262.75,82,57,139.00
12/13/2005,10:47,1262.75,1262.75,1262.50,1262.75,73,30,103.00
12/13/2005,10:48,1262.75,1263.00,1262.50,1262.75,7,6,13.00
12/13/2005,10:49,1263.00,1263.25,1263.00,1263.25,95,2,97.00
12/13/2005,10:50,1263.25,1263.50,1262.75,1262.75,47,204,251.00
12/13/2005,10:51,1263.00,1263.00,1262.75,1262.75,6,1,7.00
12/13/2005,10:52,1263.00,1263.00,1262.75,1262.75,2,10,12.00
12/13/2005,10:53,1262.75,1262.75,1262.75,1262.75,0,27,27.00
12/13/2005,10:54,1263.00,1263.00,1262.75,1263.00,8,1,9.00
12/13/2005,10:55,1263.00,1263.00,1262.75,1262.75,11,2,13.00
12/13/2005,10:56,1263.00,1263.00,1262.75,1262.75,152,7,159.00
12/13/2005,10:57,1262.75,1262.75,1262.75,1262.75,0,102,102.00
12/13/2005,10:58,1262.75,1263.00,1262.75,1262.75,1,7,8.00
12/13/2005,10:59,1262.75,1263.00,1262.75,1262.75,11,6,17.00
12/13/2005,11:00,1262.75,1262.75,1262.75,1262.75,0,5,5.00
12/13/2005,11:01,1263.00,1263.00,1263.00,1263.00,27,0,27.00
12/13/2005,11:02,1262.75,1263.00,1262.75,1263.00,30,63,93.00
12/13/2005,11:03,1263.00,1263.00,1262.75,1262.75,5,1,6.00
12/13/2005,11:04,1262.75,1262.75,1262.75,1262.75,0,5,5.00
12/13/2005,11:05,1262.75,1263.00,1262.75,1262.75,2,6,8.00
12/13/2005,11:06,1263.25,1263.25,1262.75,1262.75,8,3,11.00
12/13/2005,11:07,1262.75,1263.00,1262.75,1262.75,1,12,13.00
12/13/2005,11:08,1262.75,1262.75,1262.75,1262.75,0,51,51.00
12/13/2005,11:09,1262.75,1262.75,1262.50,1262.50,0,10,10.00
12/13/2005,11:10,1262.50,1262.50,1262.50,1262.50,0,3,3.00
12/13/2005,11:12,1262.75,1262.75,1262.50,1262.75,5,3,8.00
12/13/2005,11:13,1262.75,1262.75,1262.75,1262.75,10,0,10.00
12/13/2005,11:14,1262.75,1262.75,1262.75,1262.75,2,0,2.00
12/13/2005,11:15,1263.00,1263.25,1263.00,1263.00,43,14,57.00
12/13/2005,11:16,1263.00,1263.25,1263.00,1263.25,21,5,26.00
12/13/2005,11:17,1263.00,1263.00,1263.00,1263.00,0,8,8.00
12/13/2005,11:18,1263.00,1263.00,1262.75,1263.00,6,30,36.00
12/13/2005,11:19,1263.25,1263.25,1263.25,1263.25,2,0,2.00
12/13/2005,11:20,1263.25,1263.25,1263.00,1263.00,108,12,120.00
12/13/2005,11:21,1263.25,1263.25,1263.25,1263.25,20,0,20.00
12/13/2005,11:22,1263.00,1263.25,1263.00,1263.00,4,2,6.00
12/13/2005,11:23,1263.00,1263.00,1263.00,1263.00,0,66,66.00
12/13/2005,11:24,1263.00,1263.00,1262.75,1262.75,0,11,11.00
12/13/2005,11:25,1262.75,1262.75,1262.50,1262.50,0,59,59.00
12/13/2005,11:26,1262.50,1262.75,1262.50,1262.50,11,3,14.00
12/13/2005,11:27,1262.50,1262.50,1262.50,1262.50,0,2,2.00
12/13/2005,11:28,1262.50,1262.75,1262.50,1262.50,10,6,16.00
12/13/2005,11:29,1262.50,1262.50,1262.50,1262.50,0,11,11.00
12/13/2005,11:30,1262.50,1262.50,1262.25,1262.25,26,151,177.00
12/13/2005,11:31,1262.00,1262.00,1262.00,1262.00,0,3,3.00
12/13/2005,11:32,1262.25,1262.25,1262.25,1262.25,11,0,11.00
12/13/2005,11:33,1262.25,1262.25,1262.00,1262.00,87,20,107.00
12/13/2005,11:34,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/13/2005,11:35,1262.50,1262.50,1262.50,1262.50,41,0,41.00
12/13/2005,11:36,1262.25,1262.25,1262.25,1262.25,0,1,1.00
12/13/2005,11:37,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/13/2005,11:38,1262.25,1262.25,1262.25,1262.25,0,5,5.00
12/13/2005,11:39,1262.50,1262.50,1262.50,1262.50,42,0,42.00
12/13/2005,11:40,1262.50,1262.75,1262.50,1262.75,113,0,113.00
12/13/2005,11:42,1262.75,1262.75,1262.75,1262.75,2,0,2.00
12/13/2005,11:44,1262.50,1262.50,1262.50,1262.50,0,4,4.00
12/13/2005,11:45,1262.50,1262.50,1262.50,1262.50,0,3,3.00
12/13/2005,11:46,1262.25,1262.25,1262.25,1262.25,0,6,6.00
12/13/2005,11:49,1262.25,1262.25,1262.25,1262.25,0,124,124.00
12/13/2005,11:51,1262.25,1262.25,1262.25,1262.25,0,200,200.00
12/13/2005,11:52,1262.50,1262.50,1262.50,1262.50,5,0,5.00
12/13/2005,11:53,1262.00,1262.00,1262.00,1262.00,0,5,5.00
12/13/2005,11:55,1262.25,1262.25,1262.25,1262.25,1,0,1.00
12/13/2005,11:56,1262.00,1262.00,1262.00,1262.00,0,100,100.00
12/13/2005,11:57,1262.25,1262.25,1262.25,1262.25,12,0,12.00
12/13/2005,11:58,1262.25,1262.25,1262.25,1262.25,5,0,5.00
12/13/2005,12:00,1262.25,1262.25,1262.25,1262.25,5,0,5.00
12/13/2005,12:01,1262.25,1262.25,1262.25,1262.25,2,0,2.00
12/13/2005,12:02,1262.00,1262.00,1262.00,1262.00,0,12,12.00
12/13/2005,12:03,1261.75,1261.75,1261.75,1261.75,0,164,164.00
12/13/2005,12:04,1261.75,1262.00,1261.75,1262.00,2,6,8.00
12/13/2005,12:06,1262.00,1262.25,1262.00,1262.00,132,60,192.00
12/13/2005,12:07,1262.00,1262.50,1262.00,1262.50,6,22,28.00
12/13/2005,12:08,1262.50,1262.50,1262.25,1262.50,25,60,85.00
12/13/2005,12:09,1262.50,1262.50,1262.50,1262.50,88,0,88.00
12/13/2005,12:10,1262.75,1262.75,1262.50,1262.50,11,101,112.00
12/13/2005,12:11,1262.25,1262.25,1262.25,1262.25,0,3,3.00
12/13/2005,12:12,1262.25,1262.25,1262.25,1262.25,0,4,4.00
12/13/2005,12:13,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/13/2005,12:14,1262.50,1262.50,1262.50,1262.50,100,0,100.00
12/13/2005,12:15,1262.75,1262.75,1262.50,1262.50,1,33,34.00
12/13/2005,12:16,1262.25,1262.25,1262.25,1262.25,0,1,1.00
12/13/2005,12:17,1262.50,1262.75,1262.50,1262.50,6,1,7.00
12/13/2005,12:18,1262.25,1262.50,1262.25,1262.25,11,3,14.00
12/13/2005,12:19,1262.50,1262.50,1262.50,1262.50,5,0,5.00
12/13/2005,12:24,1262.50,1262.50,1262.50,1262.50,51,0,51.00
12/13/2005,12:25,1262.50,1262.50,1262.50,1262.50,18,0,18.00
12/13/2005,12:26,1262.50,1262.50,1262.50,1262.50,1,0,1.00
12/13/2005,12:27,1262.50,1262.50,1262.50,1262.50,3,0,3.00
12/13/2005,12:28,1262.50,1262.50,1262.50,1262.50,4,0,4.00
12/13/2005,12:29,1262.50,1262.50,1262.50,1262.50,2,0,2.00
12/13/2005,12:30,1262.50,1262.75,1262.50,1262.75,134,0,134.00
12/13/2005,12:31,1263.00,1263.00,1263.00,1263.00,102,0,102.00
12/13/2005,12:32,1263.00,1263.00,1262.75,1262.75,90,10,100.00
12/13/2005,12:33,1262.75,1262.75,1262.75,1262.75,0,89,89.00
12/13/2005,12:34,1262.75,1262.75,1262.75,1262.75,0,12,12.00
12/13/2005,12:35,1263.00,1263.00,1263.00,1263.00,1,0,1.00
12/13/2005,12:36,1263.00,1263.00,1262.50,1262.50,1,22,23.00
12/13/2005,12:37,1262.75,1262.75,1262.50,1262.75,3,103,106.00
12/13/2005,12:38,1262.50,1262.75,1262.50,1262.50,30,10,40.00
12/13/2005,12:39,1262.50,1262.50,1262.50,1262.50,0,175,175.00
12/13/2005,12:40,1262.50,1262.50,1262.50,1262.50,0,101,101.00
12/13/2005,12:42,1262.50,1262.50,1262.50,1262.50,0,1,1.00
12/13/2005,12:43,1262.50,1262.50,1262.50,1262.50,0,2,2.00
12/13/2005,12:44,1262.50,1262.50,1262.50,1262.50,0,1,1.00
12/13/2005,12:45,1262.25,1262.25,1262.25,1262.25,0,100,100.00
12/13/2005,12:46,1262.25,1262.25,1262.25,1262.25,0,3,3.00
12/13/2005,12:47,1262.25,1262.25,1262.25,1262.25,0,5,5.00
12/13/2005,12:49,1262.25,1262.50,1262.00,1262.50,12,30,42.00
12/13/2005,12:50,1262.25,1262.25,1262.25,1262.25,0,4,4.00
12/13/2005,12:51,1262.25,1262.25,1262.25,1262.25,0,13,13.00
12/13/2005,12:52,1262.50,1262.50,1262.25,1262.50,2,3,5.00
12/13/2005,12:53,1262.25,1262.25,1262.25,1262.25,0,5,5.00
12/13/2005,12:55,1262.00,1262.25,1262.00,1262.25,1,20,21.00
12/13/2005,12:57,1262.00,1262.00,1262.00,1262.00,0,1,1.00
12/13/2005,12:58,1262.00,1262.00,1262.00,1262.00,0,12,12.00
12/13/2005,12:59,1262.00,1262.00,1262.00,1262.00,0,1,1.00
12/13/2005,13:00,1262.00,1262.00,1261.75,1261.75,0,5,5.00
12/13/2005,13:01,1261.75,1262.00,1261.75,1262.00,1,10,11.00
12/13/2005,13:02,1262.00,1262.00,1261.75,1261.75,1,1,2.00
12/13/2005,13:03,1261.75,1261.75,1261.75,1261.75,0,1,1.00
12/13/2005,13:04,1261.75,1261.75,1261.75,1261.75,0,20,20.00
12/13/2005,13:05,1261.75,1261.75,1261.75,1261.75,0,249,249.00
12/13/2005,13:06,1261.50,1261.75,1261.50,1261.75,28,5,33.00
12/13/2005,13:07,1262.25,1262.25,1262.00,1262.00,1,30,31.00
12/13/2005,13:08,1262.25,1262.50,1262.25,1262.25,14,1,15.00
12/13/2005,13:09,1262.00,1262.00,1262.00,1262.00,0,101,101.00
12/13/2005,13:10,1262.25,1262.25,1262.00,1262.25,6,10,16.00
12/13/2005,13:11,1262.25,1262.75,1262.25,1262.50,56,30,86.00
12/13/2005,13:12,1262.50,1262.75,1262.50,1262.50,1,5,6.00
12/13/2005,13:13,1262.25,1262.25,1262.25,1262.25,0,3,3.00
12/13/2005,13:14,1262.50,1263.50,1262.50,1263.50,140,9,149.00
12/13/2005,13:15,1263.50,1266.00,1263.50,1265.00,822,716,1538.00
12/13/2005,13:16,1264.50,1265.00,1263.75,1264.00,391,545,936.00
12/13/2005,13:17,1264.25,1265.00,1264.00,1264.50,577,45,622.00
12/13/2005,13:18,1264.50,1265.00,1264.50,1264.50,23,128,151.00
12/13/2005,13:19,1264.50,1265.00,1264.50,1264.75,207,488,695.00
12/13/2005,13:20,1265.00,1267.25,1265.00,1267.00,852,89,941.00
12/13/2005,13:21,1267.00,1269.25,1267.00,1269.25,851,612,1463.00
12/13/2005,13:22,1269.25,1270.75,1268.75,1270.25,897,268,1165.00
12/13/2005,13:23,1270.00,1271.75,1269.75,1271.75,870,939,1809.00
12/13/2005,13:24,1271.25,1271.75,1270.25,1270.25,353,347,700.00
12/13/2005,13:25,1270.00,1270.00,1269.00,1269.50,76,178,254.00
12/13/2005,13:26,1269.25,1269.50,1269.00,1269.25,40,371,411.00
12/13/2005,13:27,1269.25,1269.50,1268.50,1268.75,173,218,391.00
12/13/2005,13:28,1268.75,1269.00,1267.75,1267.75,45,464,509.00
12/13/2005,13:29,1268.00,1268.50,1267.75,1268.50,150,10,160.00
12/13/2005,13:30,1268.50,1268.75,1268.25,1268.75,172,233,405.00
12/13/2005,13:31,1268.75,1269.50,1268.75,1269.25,450,23,473.00
12/13/2005,13:32,1269.50,1269.50,1269.25,1269.25,22,100,122.00
12/13/2005,13:33,1269.25,1269.25,1268.50,1268.50,0,132,132.00
12/13/2005,13:34,1268.75,1269.00,1268.50,1268.75,233,9,242.00
12/13/2005,13:35,1268.25,1268.25,1267.50,1268.00,32,55,87.00
12/13/2005,13:36,1268.00,1268.50,1268.00,1268.25,26,57,83.00
12/13/2005,13:37,1268.00,1268.25,1268.00,1268.25,40,10,50.00
12/13/2005,13:38,1268.25,1268.50,1268.00,1268.50,120,12,132.00
12/13/2005,13:39,1268.50,1268.75,1268.25,1268.75,155,101,256.00
12/13/2005,13:40,1268.75,1269.25,1268.50,1269.25,88,2,90.00
12/13/2005,13:41,1269.50,1270.75,1269.50,1270.50,351,133,484.00
12/13/2005,13:42,1270.50,1271.25,1270.25,1270.25,63,104,167.00
12/13/2005,13:43,1270.50,1270.50,1269.25,1269.50,177,105,282.00
12/13/2005,13:44,1269.25,1270.50,1269.25,1270.25,81,32,113.00
12/13/2005,13:45,1270.50,1270.50,1269.75,1270.25,39,377,416.00
12/13/2005,13:46,1269.75,1270.25,1269.75,1270.25,36,10,46.00
12/13/2005,13:47,1270.00,1270.25,1269.50,1269.50,20,70,90.00
12/13/2005,13:48,1269.50,1270.00,1269.50,1269.75,86,18,104.00
12/13/2005,13:49,1269.75,1270.50,1269.50,1270.50,69,31,100.00
12/13/2005,13:50,1270.00,1270.00,1269.75,1269.75,0,55,55.00
12/13/2005,13:51,1269.75,1270.50,1269.75,1269.75,25,20,45.00
12/13/2005,13:52,1270.00,1270.50,1270.00,1270.50,26,0,26.00
12/13/2005,13:53,1270.50,1271.25,1270.00,1270.75,132,66,198.00
12/13/2005,13:54,1270.75,1270.75,1270.25,1270.50,2,260,262.00
12/13/2005,13:55,1270.50,1272.50,1270.50,1272.00,691,175,866.00
12/13/2005,13:56,1272.00,1272.00,1271.00,1271.50,34,223,257.00
12/13/2005,13:57,1271.50,1272.00,1271.25,1271.50,564,273,837.00
12/13/2005,13:58,1271.50,1273.25,1271.50,1272.75,552,574,1126.00
12/13/2005,13:59,1273.00,1273.00,1271.75,1271.75,3,311,314.00
12/13/2005,14:00,1272.00,1272.25,1271.75,1271.75,25,260,285.00
12/13/2005,14:01,1272.00,1272.00,1271.75,1271.75,74,4,78.00
12/13/2005,14:02,1271.75,1271.75,1271.50,1271.75,50,21,71.00
12/13/2005,14:03,1271.75,1272.00,1270.50,1270.50,25,192,217.00
12/13/2005,14:04,1270.50,1270.50,1269.75,1270.00,20,169,189.00
12/13/2005,14:05,1269.75,1270.50,1269.75,1270.25,28,63,91.00
12/13/2005,14:06,1270.25,1270.25,1269.75,1269.75,0,220,220.00
12/13/2005,14:07,1269.50,1269.50,1268.50,1269.25,37,87,124.00
12/13/2005,14:08,1269.25,1269.75,1269.00,1269.50,188,21,209.00
12/13/2005,14:09,1269.50,1269.75,1269.50,1269.75,314,327,641.00
12/13/2005,14:10,1269.75,1270.25,1269.75,1270.00,131,32,163.00
12/13/2005,14:11,1270.00,1270.00,1270.00,1270.00,0,42,42.00
12/13/2005,14:12,1270.00,1270.00,1270.00,1270.00,0,87,87.00
12/13/2005,14:13,1269.75,1270.25,1269.50,1270.00,55,228,283.00
12/13/2005,14:15,1270.00,1270.25,1270.00,1270.00,2,67,69.00
12/13/2005,14:16,1270.00,1270.50,1270.00,1270.00,212,15,227.00
12/13/2005,14:17,1270.00,1270.00,1269.75,1270.00,2,11,13.00
12/13/2005,14:18,1269.50,1269.50,1268.75,1269.00,6,66,72.00
12/13/2005,14:19,1269.00,1269.75,1269.00,1269.75,251,27,278.00
12/13/2005,14:20,1269.50,1269.75,1269.50,1269.50,100,312,412.00
12/13/2005,14:21,1269.50,1269.50,1269.00,1269.50,114,215,329.00
12/13/2005,14:22,1269.50,1269.75,1269.50,1269.50,99,28,127.00
12/13/2005,14:23,1269.50,1269.50,1269.50,1269.50,0,5,5.00
12/13/2005,14:24,1269.00,1269.00,1268.50,1268.50,12,289,301.00
12/13/2005,14:25,1268.50,1268.50,1268.25,1268.25,37,142,179.00
12/13/2005,14:26,1268.50,1269.25,1268.50,1269.25,29,0,29.00
12/13/2005,14:27,1269.25,1269.75,1269.25,1269.25,13,18,31.00
12/13/2005,14:28,1269.00,1269.00,1269.00,1269.00,0,50,50.00
12/13/2005,14:29,1269.00,1269.00,1267.50,1267.50,2,581,583.00
12/13/2005,14:30,1267.75,1268.00,1267.25,1267.50,142,402,544.00
12/13/2005,14:31,1267.50,1268.00,1267.25,1268.00,29,23,52.00
12/13/2005,14:32,1267.50,1267.50,1267.00,1267.25,11,384,395.00
12/13/2005,14:33,1267.00,1267.75,1267.00,1267.75,220,5,225.00
12/13/2005,14:34,1267.50,1268.00,1267.50,1268.00,67,6,73.00
12/13/2005,14:35,1268.00,1268.25,1267.75,1268.00,26,33,59.00
12/13/2005,14:36,1267.75,1268.00,1267.50,1268.00,2,2,4.00
12/13/2005,14:37,1268.00,1268.00,1267.50,1267.50,3,67,70.00
12/13/2005,14:38,1267.75,1268.75,1267.75,1268.75,43,0,43.00
12/13/2005,14:39,1268.25,1268.25,1267.75,1267.75,10,168,178.00
12/13/2005,14:40,1267.75,1268.25,1267.75,1268.00,59,28,87.00
12/13/2005,14:41,1268.25,1268.75,1268.00,1268.50,56,8,64.00
12/13/2005,14:42,1268.75,1269.75,1268.75,1269.25,76,434,510.00
12/13/2005,14:43,1269.25,1270.00,1269.25,1270.00,138,140,278.00
12/13/2005,14:44,1269.50,1269.50,1269.00,1269.00,133,1145,1278.00
12/13/2005,14:45,1268.75,1268.75,1268.50,1268.50,0,50,50.00
12/13/2005,14:46,1268.50,1268.50,1268.00,1268.00,1,35,36.00
12/13/2005,14:47,1268.00,1269.00,1268.00,1269.00,172,8,180.00
12/13/2005,14:48,1269.00,1269.00,1268.50,1268.75,52,9,61.00
12/13/2005,14:49,1268.75,1268.75,1268.75,1268.75,4,0,4.00
12/13/2005,14:50,1268.75,1269.00,1268.75,1268.75,58,24,82.00
12/13/2005,14:51,1268.75,1268.75,1268.50,1268.50,0,34,34.00
12/13/2005,14:52,1268.50,1268.50,1267.50,1267.50,96,75,171.00
12/13/2005,14:53,1267.50,1267.50,1267.50,1267.50,0,3,3.00
12/13/2005,14:54,1267.50,1267.75,1267.00,1267.25,30,32,62.00
12/13/2005,14:55,1267.50,1267.50,1267.50,1267.50,4,0,4.00
12/13/2005,14:56,1267.00,1267.00,1266.50,1267.00,196,302,498.00
12/13/2005,14:57,1267.00,1267.50,1267.00,1267.25,11,32,43.00
12/13/2005,14:58,1267.00,1267.50,1267.00,1267.25,34,41,75.00
12/13/2005,14:59,1267.50,1268.00,1267.50,1268.00,94,0,94.00
12/13/2005,15:00,1268.00,1268.25,1268.00,1268.00,235,16,251.00
12/13/2005,15:01,1268.00,1268.00,1267.25,1267.75,230,67,297.00
12/13/2005,15:02,1267.50,1268.00,1267.50,1268.00,136,33,169.00
12/13/2005,15:03,1268.00,1268.25,1268.00,1268.25,140,32,172.00
12/13/2005,15:04,1268.50,1268.50,1268.00,1268.50,23,62,85.00
12/13/2005,15:05,1268.25,1268.50,1268.25,1268.25,9,217,226.00
12/13/2005,15:06,1268.25,1268.75,1268.25,1268.50,60,11,71.00
12/13/2005,15:07,1268.50,1268.50,1268.25,1268.50,4,9,13.00
12/13/2005,15:08,1268.50,1269.00,1268.50,1269.00,30,0,30.00
12/13/2005,15:09,1269.00,1269.25,1268.75,1268.75,5,52,57.00
12/13/2005,15:10,1269.00,1269.25,1268.75,1269.25,31,1,32.00
12/13/2005,15:11,1269.00,1269.25,1268.75,1268.75,13,25,38.00
12/13/2005,15:12,1268.75,1269.00,1268.75,1269.00,2,16,18.00
12/13/2005,15:13,1269.00,1269.00,1268.75,1269.00,56,1,57.00
12/13/2005,15:14,1269.00,1269.00,1269.00,1269.00,54,0,54.00
12/13/2005,15:15,1269.00,1269.25,1269.00,1269.25,55,12,67.00
12/13/2005,15:31,1269.25,1269.25,1269.00,1269.25,71,36,107.00
12/13/2005,15:33,1269.25,1269.25,1269.25,1269.25,2,0,2.00
12/13/2005,15:35,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/13/2005,15:37,1269.25,1269.25,1269.25,1269.25,2,0,2.00
12/13/2005,15:41,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/13/2005,15:43,1269.50,1269.50,1269.50,1269.50,1,0,1.00
12/13/2005,15:44,1269.50,1269.50,1269.50,1269.50,3,0,3.00
12/13/2005,15:48,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/13/2005,15:52,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/13/2005,15:53,1269.75,1269.75,1269.75,1269.75,2,0,2.00
12/13/2005,15:56,1269.75,1269.75,1269.75,1269.75,25,0,25.00
12/13/2005,15:59,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/13/2005,16:00,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/13/2005,17:02,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/13/2005,17:07,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/13/2005,17:08,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/13/2005,17:17,1270.25,1270.25,1270.25,1270.25,28,0,28.00
12/13/2005,17:19,1270.50,1270.50,1270.50,1270.50,1,0,1.00
12/13/2005,17:29,1270.00,1270.00,1270.00,1270.00,0,3,3.00
12/13/2005,17:30,1270.50,1270.50,1270.50,1270.50,9,0,9.00
12/13/2005,17:31,1271.00,1271.00,1270.75,1271.00,10,1,11.00
12/13/2005,17:34,1270.75,1270.75,1270.75,1270.75,0,30,30.00
12/13/2005,17:35,1270.75,1270.75,1270.75,1270.75,0,5,5.00
12/13/2005,17:38,1270.75,1270.75,1270.75,1270.75,0,1,1.00
12/13/2005,18:01,1270.50,1270.50,1270.50,1270.50,0,5,5.00
12/13/2005,18:02,1270.75,1270.75,1270.75,1270.75,16,0,16.00
12/13/2005,18:03,1271.00,1271.00,1270.75,1270.75,10,5,15.00
12/13/2005,18:07,1270.50,1270.50,1270.50,1270.50,0,6,6.00
12/13/2005,18:14,1271.00,1271.00,1270.50,1270.50,1,1,2.00
12/13/2005,18:15,1270.50,1270.50,1270.50,1270.50,0,23,23.00
12/13/2005,18:22,1271.00,1271.00,1271.00,1271.00,2,0,2.00
12/13/2005,18:36,1270.25,1270.50,1270.00,1270.50,5,100,105.00
12/13/2005,18:37,1270.25,1270.50,1270.25,1270.50,4,1,5.00
12/13/2005,18:38,1270.50,1270.50,1270.50,1270.50,10,0,10.00
12/13/2005,18:39,1270.50,1270.50,1270.50,1270.50,86,0,86.00
12/13/2005,18:40,1270.50,1270.50,1270.50,1270.50,24,0,24.00
12/13/2005,18:42,1270.25,1270.25,1270.25,1270.25,0,5,5.00
12/13/2005,18:43,1270.00,1270.00,1270.00,1270.00,0,200,200.00
12/13/2005,18:44,1270.00,1270.00,1270.00,1270.00,0,71,71.00
12/13/2005,19:27,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/13/2005,19:28,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/13/2005,19:33,1270.00,1270.00,1270.00,1270.00,0,10,10.00
12/13/2005,19:42,1270.00,1270.00,1270.00,1270.00,0,10,10.00
12/13/2005,19:47,1269.75,1269.75,1269.75,1269.75,0,2,2.00
12/13/2005,19:50,1269.75,1269.75,1269.75,1269.75,0,2,2.00
12/13/2005,20:01,1269.50,1269.50,1269.50,1269.50,0,5,5.00
12/13/2005,20:02,1269.50,1269.50,1269.50,1269.50,0,11,11.00
12/13/2005,20:03,1269.25,1269.25,1269.25,1269.25,0,1,1.00
12/13/2005,20:04,1269.00,1269.00,1269.00,1269.00,0,2,2.00
12/13/2005,20:05,1269.00,1269.00,1269.00,1269.00,0,10,10.00
12/13/2005,20:08,1268.75,1268.75,1268.75,1268.75,0,5,5.00
12/13/2005,20:12,1268.75,1268.75,1268.25,1268.25,0,150,150.00
12/13/2005,20:21,1268.25,1268.25,1268.25,1268.25,0,20,20.00
12/13/2005,20:48,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/13/2005,20:49,1268.00,1268.00,1268.00,1268.00,0,20,20.00
12/13/2005,20:53,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/13/2005,21:01,1268.00,1268.00,1268.00,1268.00,0,10,10.00
12/13/2005,21:10,1268.00,1268.00,1268.00,1268.00,0,1,1.00
12/13/2005,21:12,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/13/2005,21:18,1268.00,1268.00,1268.00,1268.00,0,5,5.00
12/13/2005,21:19,1268.25,1268.25,1268.25,1268.25,2,0,2.00
12/13/2005,21:20,1268.00,1268.00,1268.00,1268.00,0,1,1.00
12/13/2005,21:27,1268.25,1268.25,1268.25,1268.25,2,0,2.00
12/13/2005,21:36,1268.00,1268.00,1268.00,1268.00,0,1,1.00
12/13/2005,21:39,1267.75,1267.75,1267.75,1267.75,0,23,23.00
12/13/2005,21:40,1267.50,1267.50,1267.50,1267.50,0,1,1.00
12/13/2005,21:41,1267.50,1267.50,1267.50,1267.50,0,2,2.00
12/13/2005,21:42,1267.50,1267.50,1267.50,1267.50,0,10,10.00
12/13/2005,21:48,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/13/2005,22:14,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/13/2005,22:45,1268.25,1268.25,1268.25,1268.25,2,0,2.00
12/13/2005,22:47,1267.75,1267.75,1267.75,1267.75,0,2,2.00
12/13/2005,22:49,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/13/2005,22:56,1267.75,1267.75,1267.75,1267.75,0,12,12.00
12/13/2005,23:03,1267.75,1267.75,1267.75,1267.75,0,30,30.00
12/13/2005,23:07,1267.50,1267.50,1267.50,1267.50,0,2,2.00
12/13/2005,23:09,1267.50,1267.50,1267.50,1267.50,0,1,1.00
12/13/2005,23:10,1268.00,1268.25,1268.00,1268.00,150,3,153.00
12/13/2005,23:14,1267.50,1267.50,1267.50,1267.50,0,2,2.00
12/13/2005,23:22,1268.00,1268.00,1268.00,1268.00,122,0,122.00
12/13/2005,23:31,1267.50,1267.50,1267.50,1267.50,0,10,10.00
12/13/2005,23:36,1267.50,1267.50,1267.50,1267.50,0,10,10.00
12/13/2005,23:51,1267.50,1267.50,1267.25,1267.25,0,34,34.00
12/13/2005,23:52,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/14/2005,00:10,1267.25,1267.25,1267.25,1267.25,0,53,53.00
12/14/2005,00:19,1267.25,1267.25,1267.25,1267.25,0,3,3.00
12/14/2005,00:24,1267.00,1267.00,1267.00,1267.00,0,4,4.00
12/14/2005,00:25,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/14/2005,00:38,1267.50,1267.50,1267.50,1267.50,150,0,150.00
12/14/2005,00:42,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/14/2005,00:47,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/14/2005,00:52,1267.25,1267.25,1267.25,1267.25,1,0,1.00
12/14/2005,00:59,1267.25,1267.25,1267.25,1267.25,21,0,21.00
12/14/2005,01:01,1267.25,1267.25,1267.00,1267.00,1,4,5.00
12/14/2005,01:02,1267.25,1267.25,1267.25,1267.25,20,0,20.00
12/14/2005,01:07,1267.25,1267.25,1267.25,1267.25,2,0,2.00
12/14/2005,01:10,1266.75,1266.75,1266.75,1266.75,0,3,3.00
12/14/2005,01:12,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/14/2005,01:16,1267.00,1267.00,1267.00,1267.00,4,0,4.00
12/14/2005,01:17,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/14/2005,01:21,1267.00,1267.00,1267.00,1267.00,2,0,2.00
12/14/2005,01:32,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/14/2005,01:39,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/14/2005,01:43,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/14/2005,01:44,1267.00,1267.00,1267.00,1267.00,6,0,6.00
12/14/2005,01:50,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/14/2005,01:56,1267.25,1267.25,1267.25,1267.25,20,0,20.00
12/14/2005,01:58,1267.25,1267.25,1267.25,1267.25,25,0,25.00
12/14/2005,02:01,1267.25,1267.25,1267.25,1267.25,2,0,2.00
12/14/2005,02:02,1267.00,1267.00,1267.00,1267.00,0,3,3.00
12/14/2005,02:03,1267.25,1267.25,1267.00,1267.00,1,34,35.00
12/14/2005,02:04,1267.00,1267.00,1267.00,1267.00,0,12,12.00
12/14/2005,02:05,1267.00,1267.00,1267.00,1267.00,0,5,5.00
12/14/2005,02:07,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/14/2005,02:10,1267.25,1267.25,1267.00,1267.00,25,50,75.00
12/14/2005,02:12,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/14/2005,02:16,1267.00,1267.25,1267.00,1267.00,1,25,26.00
12/14/2005,02:17,1266.75,1266.75,1266.75,1266.75,0,8,8.00
12/14/2005,02:18,1266.75,1266.75,1266.50,1266.50,0,3,3.00
12/14/2005,02:19,1266.50,1266.50,1266.00,1266.25,2,150,152.00
12/14/2005,02:20,1266.25,1266.50,1266.00,1266.50,2,60,62.00
12/14/2005,02:22,1266.75,1266.75,1266.25,1266.25,1,135,136.00
12/14/2005,02:23,1266.25,1266.25,1266.00,1266.00,0,75,75.00
12/14/2005,02:24,1266.50,1266.50,1266.50,1266.50,5,0,5.00
12/14/2005,02:25,1266.75,1266.75,1266.75,1266.75,10,0,10.00
12/14/2005,02:26,1266.50,1266.50,1266.50,1266.50,0,41,41.00
12/14/2005,02:27,1266.75,1266.75,1266.75,1266.75,13,0,13.00
12/14/2005,02:28,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/14/2005,02:29,1267.00,1267.00,1267.00,1267.00,39,0,39.00
12/14/2005,02:30,1266.75,1266.75,1265.50,1265.50,0,625,625.00
12/14/2005,02:31,1266.50,1267.00,1266.50,1266.75,89,21,110.00
12/14/2005,02:32,1266.75,1266.75,1266.75,1266.75,0,8,8.00
12/14/2005,02:33,1266.50,1267.00,1266.25,1266.75,15,148,163.00
12/14/2005,02:34,1266.50,1266.75,1266.50,1266.75,3,24,27.00
12/14/2005,02:35,1266.75,1266.75,1266.50,1266.50,3,15,18.00
12/14/2005,02:37,1266.75,1266.75,1266.75,1266.75,34,0,34.00
12/14/2005,02:38,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/14/2005,02:39,1267.00,1267.00,1267.00,1267.00,2,0,2.00
12/14/2005,02:41,1266.50,1266.75,1266.50,1266.75,5,31,36.00
12/14/2005,02:42,1266.50,1266.75,1266.50,1266.75,1,6,7.00
12/14/2005,02:43,1266.50,1266.75,1266.50,1266.75,2,19,21.00
12/14/2005,02:45,1266.25,1266.50,1266.25,1266.25,4,7,11.00
12/14/2005,02:46,1266.25,1266.25,1266.00,1266.00,0,6,6.00
12/14/2005,02:47,1266.25,1266.25,1266.25,1266.25,11,0,11.00
12/14/2005,02:48,1266.00,1266.25,1266.00,1266.25,5,10,15.00
12/14/2005,02:49,1266.00,1266.00,1265.75,1265.75,58,132,190.00
12/14/2005,02:50,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/14/2005,02:52,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/14/2005,02:53,1266.00,1266.00,1265.75,1265.75,1,25,26.00
12/14/2005,02:54,1265.75,1265.75,1265.75,1265.75,0,50,50.00
12/14/2005,02:55,1265.50,1265.75,1265.50,1265.75,6,1,7.00
12/14/2005,02:56,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/14/2005,02:58,1265.50,1265.50,1265.25,1265.50,2,66,68.00
12/14/2005,02:59,1265.50,1265.75,1265.50,1265.75,29,0,29.00
12/14/2005,03:01,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/14/2005,03:02,1265.50,1265.50,1265.25,1265.25,0,272,272.00
12/14/2005,03:03,1265.25,1265.25,1265.25,1265.25,0,124,124.00
12/14/2005,03:04,1265.25,1265.50,1265.25,1265.50,2,1,3.00
12/14/2005,03:05,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/14/2005,03:06,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/14/2005,03:07,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/14/2005,03:08,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/14/2005,03:10,1265.75,1265.75,1265.75,1265.75,114,0,114.00
12/14/2005,03:11,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/14/2005,03:12,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/14/2005,03:15,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/14/2005,03:17,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/14/2005,03:21,1266.00,1266.00,1265.75,1265.75,1,2,3.00
12/14/2005,03:22,1265.75,1265.75,1265.75,1265.75,0,13,13.00
12/14/2005,03:23,1266.00,1266.00,1265.75,1265.75,1,4,5.00
12/14/2005,03:24,1266.25,1266.25,1265.75,1266.25,2,2,4.00
12/14/2005,03:25,1265.75,1266.25,1265.75,1266.25,1,1,2.00
12/14/2005,03:26,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/14/2005,03:27,1266.00,1266.00,1266.00,1266.00,0,10,10.00
12/14/2005,03:28,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,03:29,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,03:31,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,03:35,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,03:38,1266.25,1266.25,1266.25,1266.25,24,0,24.00
12/14/2005,03:39,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,03:40,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/14/2005,03:42,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/14/2005,03:43,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/14/2005,03:44,1266.25,1266.25,1266.25,1266.25,0,25,25.00
12/14/2005,03:45,1266.25,1266.25,1266.25,1266.25,0,8,8.00
12/14/2005,03:48,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/14/2005,03:49,1265.75,1266.00,1265.75,1266.00,1,1,2.00
12/14/2005,03:51,1265.75,1265.75,1265.75,1265.75,0,150,150.00
12/14/2005,03:52,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/14/2005,03:53,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/14/2005,03:55,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/14/2005,03:56,1265.75,1265.75,1265.75,1265.75,0,4,4.00
12/14/2005,03:57,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/14/2005,04:02,1266.00,1266.00,1266.00,1266.00,6,0,6.00
12/14/2005,04:03,1266.00,1266.00,1265.75,1265.75,50,15,65.00
12/14/2005,04:04,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/14/2005,04:06,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/14/2005,04:07,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/14/2005,04:08,1266.00,1266.00,1265.75,1265.75,1,10,11.00
12/14/2005,04:09,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/14/2005,04:10,1266.00,1266.00,1266.00,1266.00,100,0,100.00
12/14/2005,04:12,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/14/2005,04:13,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/14/2005,04:14,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,04:16,1266.00,1266.00,1266.00,1266.00,0,3,3.00
12/14/2005,04:18,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,04:20,1266.00,1266.00,1266.00,1266.00,0,3,3.00
12/14/2005,04:26,1266.25,1266.25,1266.25,1266.25,10,0,10.00
12/14/2005,04:27,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/14/2005,04:28,1266.00,1266.00,1266.00,1266.00,0,18,18.00
12/14/2005,04:32,1266.00,1266.00,1266.00,1266.00,0,11,11.00
12/14/2005,04:34,1266.00,1266.00,1266.00,1266.00,0,23,23.00
12/14/2005,04:35,1266.00,1266.00,1266.00,1266.00,0,5,5.00
12/14/2005,04:36,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,04:38,1266.25,1266.25,1266.00,1266.00,1,1,2.00
12/14/2005,04:41,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,04:44,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,04:45,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,04:49,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/14/2005,04:50,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,04:52,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,04:54,1266.00,1266.00,1266.00,1266.00,0,52,52.00
12/14/2005,04:56,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/14/2005,04:57,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,05:01,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,05:05,1266.00,1266.00,1266.00,1266.00,0,30,30.00
12/14/2005,05:06,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/14/2005,05:09,1266.00,1266.00,1266.00,1266.00,21,0,21.00
12/14/2005,05:10,1266.00,1266.00,1266.00,1266.00,34,0,34.00
12/14/2005,05:13,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,05:14,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,05:17,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,05:19,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,05:21,1266.25,1266.25,1266.25,1266.25,50,0,50.00
12/14/2005,05:24,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,05:29,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,05:30,1266.00,1266.25,1266.00,1266.25,3,1,4.00
12/14/2005,05:31,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,05:33,1266.00,1266.00,1266.00,1266.00,0,30,30.00
12/14/2005,05:37,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,05:40,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/14/2005,05:42,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/14/2005,05:44,1266.25,1266.25,1266.25,1266.25,50,0,50.00
12/14/2005,05:47,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,05:48,1266.25,1266.25,1266.25,1266.25,35,0,35.00
12/14/2005,05:50,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,05:51,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/14/2005,05:55,1266.00,1266.00,1266.00,1266.00,0,8,8.00
12/14/2005,05:56,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/14/2005,05:57,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/14/2005,05:58,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/14/2005,05:59,1266.00,1266.00,1266.00,1266.00,20,0,20.00
12/14/2005,06:02,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/14/2005,06:03,1265.75,1266.00,1265.75,1266.00,11,10,21.00
12/14/2005,06:07,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/14/2005,06:08,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/14/2005,06:16,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/14/2005,06:18,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/14/2005,06:20,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/14/2005,06:21,1266.00,1266.00,1266.00,1266.00,25,0,25.00
12/14/2005,06:22,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/14/2005,06:30,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/14/2005,06:32,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/14/2005,06:40,1265.75,1265.75,1265.75,1265.75,90,0,90.00
12/14/2005,06:45,1266.00,1266.00,1266.00,1266.00,32,0,32.00
12/14/2005,06:46,1266.00,1266.00,1266.00,1266.00,20,0,20.00
12/14/2005,06:48,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/14/2005,06:49,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/14/2005,06:51,1266.25,1266.25,1266.25,1266.25,51,0,51.00
12/14/2005,06:52,1266.25,1266.50,1266.25,1266.50,253,0,253.00
12/14/2005,06:54,1266.50,1266.50,1266.50,1266.50,139,0,139.00
12/14/2005,06:55,1266.50,1266.50,1266.50,1266.50,50,0,50.00
12/14/2005,06:58,1266.25,1266.50,1266.25,1266.50,1,1,2.00
12/14/2005,06:59,1266.25,1266.25,1266.25,1266.25,0,11,11.00
12/14/2005,07:01,1266.00,1266.25,1266.00,1266.25,5,2,7.00
12/14/2005,07:02,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/14/2005,07:04,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/14/2005,07:06,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/14/2005,07:07,1266.50,1266.50,1266.50,1266.50,32,0,32.00
12/14/2005,07:08,1266.50,1266.50,1266.50,1266.50,35,0,35.00
12/14/2005,07:15,1266.75,1266.75,1266.75,1266.75,2,0,2.00
12/14/2005,07:18,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/14/2005,07:26,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/14/2005,07:28,1267.00,1267.00,1266.75,1266.75,6,1,7.00
12/14/2005,07:29,1267.00,1267.25,1267.00,1267.25,16,0,16.00
12/14/2005,07:31,1267.25,1267.50,1266.50,1267.00,36,374,410.00
12/14/2005,07:32,1266.75,1267.00,1266.75,1267.00,10,55,65.00
12/14/2005,07:33,1267.50,1267.50,1267.25,1267.50,19,5,24.00
12/14/2005,07:34,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/14/2005,07:35,1268.00,1268.00,1267.75,1267.75,2,3,5.00
12/14/2005,07:36,1267.25,1267.25,1267.25,1267.25,0,2,2.00
12/14/2005,07:37,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/14/2005,07:38,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/14/2005,07:39,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/14/2005,07:45,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/14/2005,07:47,1267.00,1267.00,1267.00,1267.00,0,5,5.00
12/14/2005,07:48,1267.00,1267.25,1267.00,1267.25,1,5,6.00
12/14/2005,07:50,1267.25,1267.25,1267.25,1267.25,1,0,1.00
12/14/2005,07:52,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/14/2005,07:53,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/14/2005,07:56,1267.50,1267.75,1267.50,1267.75,106,0,106.00
12/14/2005,07:57,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/14/2005,07:58,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/14/2005,07:59,1268.00,1268.00,1268.00,1268.00,11,0,11.00
12/14/2005,08:00,1268.00,1268.00,1268.00,1268.00,100,0,100.00
12/14/2005,08:01,1267.75,1268.00,1267.75,1268.00,32,1,33.00
12/14/2005,08:03,1268.50,1268.50,1268.50,1268.50,51,0,51.00
12/14/2005,08:04,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/14/2005,08:05,1268.25,1268.25,1268.25,1268.25,0,99,99.00
12/14/2005,08:06,1268.00,1268.25,1268.00,1268.25,30,28,58.00
12/14/2005,08:07,1268.25,1268.50,1268.25,1268.50,73,0,73.00
12/14/2005,08:09,1268.50,1268.50,1268.50,1268.50,50,0,50.00
12/14/2005,08:10,1268.50,1268.50,1268.50,1268.50,1,0,1.00
12/14/2005,08:11,1268.75,1268.75,1268.75,1268.75,1,0,1.00
12/14/2005,08:12,1268.25,1268.25,1268.25,1268.25,0,15,15.00
12/14/2005,08:13,1268.25,1268.25,1268.25,1268.25,0,30,30.00
12/14/2005,08:14,1268.25,1268.25,1268.25,1268.25,0,5,5.00
12/14/2005,08:19,1268.25,1268.50,1268.25,1268.50,1,2,3.00
12/14/2005,08:20,1268.25,1268.25,1268.25,1268.25,0,29,29.00
12/14/2005,08:21,1268.00,1268.00,1268.00,1268.00,0,24,24.00
12/14/2005,08:22,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/14/2005,08:23,1268.25,1268.50,1268.25,1268.50,8,0,8.00
12/14/2005,08:26,1268.25,1268.25,1268.25,1268.25,0,3,3.00
12/14/2005,08:27,1268.00,1268.00,1267.75,1267.75,0,7,7.00
12/14/2005,08:28,1267.75,1268.00,1267.75,1268.00,1,2,3.00
12/14/2005,08:30,1267.50,1267.50,1267.25,1267.25,0,8,8.00
12/14/2005,08:31,1267.25,1267.75,1267.25,1267.75,97,37,134.00
12/14/2005,08:32,1268.00,1268.25,1268.00,1268.00,9,1,10.00
12/14/2005,08:33,1268.25,1268.50,1268.00,1268.00,21,191,212.00
12/14/2005,08:34,1268.25,1268.50,1268.25,1268.25,12,9,21.00
12/14/2005,08:35,1268.25,1268.25,1268.00,1268.00,0,3,3.00
12/14/2005,08:36,1268.25,1268.25,1268.00,1268.00,92,54,146.00
12/14/2005,08:37,1268.00,1268.25,1268.00,1268.25,206,3,209.00
12/14/2005,08:38,1268.50,1269.25,1268.50,1269.00,296,39,335.00
12/14/2005,08:39,1269.25,1270.25,1269.25,1269.75,152,86,238.00
12/14/2005,08:40,1269.75,1271.00,1269.75,1270.75,143,223,366.00
12/14/2005,08:41,1270.75,1271.50,1270.50,1271.00,290,256,546.00
12/14/2005,08:42,1271.25,1271.50,1270.75,1271.00,104,291,395.00
12/14/2005,08:43,1271.00,1271.50,1271.00,1271.50,111,25,136.00
12/14/2005,08:44,1271.00,1271.75,1271.00,1271.50,11,13,24.00
12/14/2005,08:45,1271.25,1271.75,1271.00,1271.25,61,109,170.00
12/14/2005,08:46,1271.50,1272.25,1271.50,1271.75,218,114,332.00
12/14/2005,08:47,1271.75,1271.75,1271.00,1271.50,144,39,183.00
12/14/2005,08:48,1271.25,1271.75,1271.25,1271.50,41,11,52.00
12/14/2005,08:49,1271.75,1271.75,1271.50,1271.50,4,108,112.00
12/14/2005,08:50,1271.25,1271.50,1271.00,1271.00,4,76,80.00
12/14/2005,08:51,1271.25,1271.25,1270.75,1271.00,21,34,55.00
12/14/2005,08:52,1271.00,1271.50,1271.00,1271.50,91,18,109.00
12/14/2005,08:53,1271.50,1271.50,1271.00,1271.25,5,6,11.00
12/14/2005,08:54,1271.25,1271.25,1270.25,1270.25,36,16,52.00
12/14/2005,08:55,1270.50,1270.50,1270.25,1270.50,53,33,86.00
12/14/2005,08:56,1270.50,1270.75,1270.50,1270.75,172,0,172.00
12/14/2005,08:57,1270.75,1271.00,1270.25,1270.25,6,18,24.00
12/14/2005,08:58,1270.50,1270.50,1270.50,1270.50,17,0,17.00
12/14/2005,08:59,1270.75,1270.75,1270.50,1270.50,91,5,96.00
12/14/2005,09:00,1270.25,1271.25,1270.25,1271.00,10,42,52.00
12/14/2005,09:01,1271.00,1271.75,1270.75,1271.75,97,146,243.00
12/14/2005,09:02,1271.50,1271.50,1270.25,1270.25,0,63,63.00
12/14/2005,09:03,1270.00,1270.50,1270.00,1270.50,126,7,133.00
12/14/2005,09:04,1270.50,1270.50,1270.00,1270.25,11,43,54.00
12/14/2005,09:05,1270.25,1270.75,1270.25,1270.50,90,2,92.00
12/14/2005,09:06,1270.25,1270.25,1269.75,1269.75,0,34,34.00
12/14/2005,09:07,1270.00,1270.25,1269.50,1269.50,87,231,318.00
12/14/2005,09:08,1270.00,1270.00,1270.00,1270.00,31,0,31.00
12/14/2005,09:09,1270.00,1270.00,1269.75,1270.00,33,15,48.00
12/14/2005,09:10,1270.00,1270.25,1269.75,1270.00,22,71,93.00
12/14/2005,09:11,1269.75,1270.50,1269.75,1270.50,49,6,55.00
12/14/2005,09:12,1270.25,1270.75,1270.25,1270.25,6,177,183.00
12/14/2005,09:13,1270.25,1271.00,1270.25,1271.00,78,23,101.00
12/14/2005,09:14,1271.25,1271.50,1270.75,1271.00,22,60,82.00
12/14/2005,09:15,1271.00,1271.00,1270.25,1270.25,57,29,86.00
12/14/2005,09:16,1270.25,1270.25,1270.25,1270.25,0,101,101.00
12/14/2005,09:17,1270.50,1270.75,1270.50,1270.75,142,0,142.00
12/14/2005,09:19,1271.25,1271.25,1271.25,1271.25,44,0,44.00
12/14/2005,09:20,1270.75,1271.00,1270.25,1270.25,3,147,150.00
12/14/2005,09:21,1270.50,1271.25,1270.50,1271.25,177,0,177.00
12/14/2005,09:22,1271.50,1271.50,1271.25,1271.25,17,3,20.00
12/14/2005,09:23,1271.00,1271.25,1271.00,1271.00,1,101,102.00
12/14/2005,09:24,1270.75,1271.50,1270.75,1271.50,205,20,225.00
12/14/2005,09:25,1271.25,1271.50,1271.00,1271.00,5,13,18.00
12/14/2005,09:26,1271.50,1271.50,1271.50,1271.50,96,0,96.00
12/14/2005,09:27,1271.50,1271.50,1271.25,1271.25,1,100,101.00
12/14/2005,09:29,1271.25,1271.25,1271.00,1271.00,0,115,115.00
12/14/2005,09:30,1271.25,1271.50,1271.00,1271.00,24,1,25.00
12/14/2005,09:31,1271.50,1271.50,1270.75,1271.25,311,188,499.00
12/14/2005,09:32,1271.75,1272.00,1271.50,1271.50,80,102,182.00
12/14/2005,09:33,1271.25,1271.75,1270.75,1271.25,336,65,401.00
12/14/2005,09:34,1271.25,1271.75,1271.25,1271.75,30,5,35.00
12/14/2005,09:35,1271.75,1272.50,1271.75,1272.50,285,11,296.00
12/14/2005,09:36,1272.50,1272.50,1272.50,1272.50,8,0,8.00
12/14/2005,09:37,1272.75,1273.25,1272.50,1273.25,146,3,149.00
12/14/2005,09:38,1273.00,1273.00,1272.50,1272.50,0,351,351.00
12/14/2005,09:39,1272.50,1272.75,1272.00,1272.00,9,299,308.00
12/14/2005,09:40,1272.00,1272.00,1271.25,1271.25,1,35,36.00
12/14/2005,09:41,1271.25,1271.50,1271.00,1271.50,3,23,26.00
12/14/2005,09:42,1271.50,1271.50,1271.25,1271.50,6,1,7.00
12/14/2005,09:43,1271.25,1271.75,1271.25,1271.75,5,3,8.00
12/14/2005,09:44,1271.75,1272.00,1271.25,1271.75,126,20,146.00
12/14/2005,09:45,1271.50,1272.00,1271.50,1272.00,517,2,519.00
12/14/2005,09:46,1272.25,1272.25,1271.25,1271.25,3,252,255.00
12/14/2005,09:47,1271.00,1271.25,1270.75,1271.00,16,52,68.00
12/14/2005,09:48,1271.25,1271.25,1271.25,1271.25,4,0,4.00
12/14/2005,09:49,1271.00,1271.00,1270.75,1271.00,2,5,7.00
12/14/2005,09:50,1271.00,1271.00,1270.75,1270.75,61,5,66.00
12/14/2005,09:51,1270.75,1271.00,1270.50,1270.75,55,4,59.00
12/14/2005,09:52,1270.50,1270.75,1270.00,1270.75,15,118,133.00
12/14/2005,09:53,1270.75,1271.00,1270.75,1270.75,32,62,94.00
12/14/2005,09:54,1270.75,1271.00,1270.75,1271.00,8,39,47.00
12/14/2005,09:55,1271.25,1271.25,1270.75,1271.00,5,57,62.00
12/14/2005,09:56,1270.50,1270.75,1270.50,1270.75,30,48,78.00
12/14/2005,09:57,1271.00,1271.50,1271.00,1271.25,20,5,25.00
12/14/2005,09:58,1271.25,1271.25,1270.75,1270.75,3,58,61.00
12/14/2005,10:00,1270.75,1270.75,1269.50,1269.50,0,94,94.00
12/14/2005,10:01,1269.50,1270.00,1269.50,1269.75,41,18,59.00
12/14/2005,10:02,1269.75,1269.75,1268.50,1269.00,162,537,699.00
12/14/2005,10:03,1269.00,1269.25,1268.75,1269.25,669,11,680.00
12/14/2005,10:04,1269.25,1269.50,1269.00,1269.25,23,46,69.00
12/14/2005,10:05,1269.25,1269.50,1269.25,1269.25,240,6,246.00
12/14/2005,10:06,1269.25,1269.25,1268.75,1268.75,0,184,184.00
12/14/2005,10:07,1268.75,1268.75,1268.25,1268.50,212,33,245.00
12/14/2005,10:08,1268.25,1268.75,1268.25,1268.25,2,450,452.00
12/14/2005,10:09,1268.25,1268.50,1268.25,1268.50,8,3,11.00
12/14/2005,10:10,1268.50,1268.50,1268.00,1268.50,16,8,24.00
12/14/2005,10:11,1268.50,1268.75,1268.50,1268.50,33,26,59.00
12/14/2005,10:12,1268.75,1269.00,1268.75,1269.00,24,0,24.00
12/14/2005,10:13,1268.50,1268.75,1268.50,1268.50,1,6,7.00
12/14/2005,10:14,1268.75,1269.00,1268.75,1269.00,166,0,166.00
12/14/2005,10:15,1268.50,1268.75,1268.50,1268.75,162,45,207.00
12/14/2005,10:16,1268.75,1268.75,1268.25,1268.75,30,91,121.00
12/14/2005,10:17,1268.50,1268.50,1268.50,1268.50,0,29,29.00
12/14/2005,10:18,1268.75,1269.00,1268.75,1269.00,39,0,39.00
12/14/2005,10:19,1269.00,1269.00,1268.75,1268.75,30,395,425.00
12/14/2005,10:20,1268.75,1268.75,1268.75,1268.75,0,51,51.00
12/14/2005,10:21,1268.75,1269.25,1268.75,1269.00,32,158,190.00
12/14/2005,10:22,1269.00,1269.00,1268.75,1268.75,0,4,4.00
12/14/2005,10:23,1268.75,1269.25,1268.75,1269.25,69,1,70.00
12/14/2005,10:24,1269.00,1269.00,1268.75,1269.00,22,23,45.00
12/14/2005,10:25,1269.25,1269.25,1269.00,1269.00,2,69,71.00
12/14/2005,10:26,1269.25,1269.50,1269.25,1269.50,211,0,211.00
12/14/2005,10:27,1269.50,1269.75,1269.50,1269.50,14,1,15.00
12/14/2005,10:28,1269.50,1269.75,1269.50,1269.50,6,18,24.00
12/14/2005,10:29,1269.50,1269.50,1269.50,1269.50,0,114,114.00
12/14/2005,10:30,1269.25,1269.25,1269.00,1269.25,1,5,6.00
12/14/2005,10:31,1269.50,1269.50,1268.75,1268.75,11,91,102.00
12/14/2005,10:32,1268.75,1268.75,1268.50,1268.50,0,8,8.00
12/14/2005,10:33,1268.75,1269.00,1268.75,1269.00,13,0,13.00
12/14/2005,10:34,1268.75,1268.75,1268.50,1268.50,0,14,14.00
12/14/2005,10:35,1268.75,1268.75,1268.25,1268.50,5,82,87.00
12/14/2005,10:36,1268.50,1268.50,1268.25,1268.25,1,24,25.00
12/14/2005,10:37,1268.50,1268.75,1268.50,1268.75,11,0,11.00
12/14/2005,10:38,1268.50,1268.50,1268.25,1268.25,0,76,76.00
12/14/2005,10:39,1268.25,1268.25,1268.25,1268.25,0,10,10.00
12/14/2005,10:40,1268.25,1268.50,1268.25,1268.50,49,17,66.00
12/14/2005,10:41,1268.75,1269.25,1268.75,1269.25,40,2,42.00
12/14/2005,10:42,1269.25,1269.25,1269.25,1269.25,3,0,3.00
12/14/2005,10:43,1269.50,1269.50,1269.25,1269.25,6,38,44.00
12/14/2005,10:44,1269.50,1269.75,1269.50,1269.50,12,2,14.00
12/14/2005,10:45,1269.75,1270.75,1269.75,1270.00,40,64,104.00
12/14/2005,10:46,1270.25,1270.25,1270.25,1270.25,40,0,40.00
12/14/2005,10:47,1270.25,1270.25,1270.25,1270.25,324,0,324.00
12/14/2005,10:48,1270.00,1270.00,1270.00,1270.00,0,219,219.00
12/14/2005,10:49,1270.25,1270.75,1270.25,1270.75,38,3,41.00
12/14/2005,10:50,1270.50,1270.75,1270.50,1270.75,1,3,4.00
12/14/2005,10:51,1270.25,1270.50,1270.25,1270.25,3,22,25.00
12/14/2005,10:52,1270.25,1270.25,1270.00,1270.00,0,31,31.00
12/14/2005,10:53,1270.25,1270.50,1270.00,1270.50,40,1,41.00
12/14/2005,10:54,1270.75,1271.25,1270.50,1270.50,117,8,125.00
12/14/2005,10:55,1270.50,1270.50,1270.25,1270.25,0,35,35.00
12/14/2005,10:56,1270.25,1270.25,1269.75,1269.75,0,49,49.00
12/14/2005,10:57,1269.75,1269.75,1269.75,1269.75,0,31,31.00
12/14/2005,10:58,1269.75,1270.00,1269.75,1270.00,3,7,10.00
12/14/2005,10:59,1269.50,1269.50,1269.25,1269.50,2,11,13.00
12/14/2005,11:00,1269.50,1269.75,1269.50,1269.75,24,0,24.00
12/14/2005,11:01,1269.50,1269.50,1269.50,1269.50,0,40,40.00
12/14/2005,11:02,1269.50,1270.00,1269.50,1270.00,10,5,15.00
12/14/2005,11:03,1270.25,1270.25,1270.00,1270.00,3,8,11.00
12/14/2005,11:04,1270.00,1270.00,1270.00,1270.00,0,3,3.00
12/14/2005,11:05,1269.75,1269.75,1269.25,1269.50,1,168,169.00
12/14/2005,11:06,1269.50,1269.50,1269.25,1269.25,1,212,213.00
12/14/2005,11:07,1269.50,1269.50,1269.25,1269.25,15,3,18.00
12/14/2005,11:08,1269.50,1269.50,1269.25,1269.50,35,10,45.00
12/14/2005,11:09,1269.50,1269.50,1269.50,1269.50,5,0,5.00
12/14/2005,11:11,1269.75,1269.75,1269.50,1269.50,2,15,17.00
12/14/2005,11:12,1269.75,1269.75,1269.75,1269.75,6,0,6.00
12/14/2005,11:14,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/14/2005,11:15,1269.50,1269.50,1269.50,1269.50,0,6,6.00
12/14/2005,11:17,1269.50,1269.50,1269.50,1269.50,0,18,18.00
12/14/2005,11:18,1269.75,1269.75,1269.75,1269.75,8,0,8.00
12/14/2005,11:19,1269.50,1270.25,1269.50,1270.25,32,8,40.00
12/14/2005,11:20,1269.50,1269.75,1269.50,1269.75,5,3,8.00
12/14/2005,11:21,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/14/2005,11:22,1270.00,1270.00,1270.00,1270.00,60,0,60.00
12/14/2005,11:23,1270.00,1270.25,1270.00,1270.00,12,1,13.00
12/14/2005,11:25,1270.25,1270.25,1270.00,1270.00,50,18,68.00
12/14/2005,11:27,1270.00,1270.25,1270.00,1270.25,114,6,120.00
12/14/2005,11:28,1270.00,1270.00,1270.00,1270.00,0,115,115.00
12/14/2005,11:29,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/14/2005,11:30,1269.50,1269.75,1269.25,1269.50,5,70,75.00
12/14/2005,11:31,1269.50,1269.75,1269.50,1269.75,30,3,33.00
12/14/2005,11:32,1269.75,1269.75,1269.75,1269.75,2,0,2.00
12/14/2005,11:36,1270.00,1270.00,1269.50,1269.50,300,5,305.00
12/14/2005,11:37,1269.50,1269.75,1269.50,1269.75,3,10,13.00
12/14/2005,11:38,1269.75,1269.75,1269.75,1269.75,128,0,128.00
12/14/2005,11:39,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/14/2005,11:40,1269.50,1269.50,1269.50,1269.50,0,5,5.00
12/14/2005,11:41,1269.00,1269.00,1269.00,1269.00,0,47,47.00
12/14/2005,11:42,1269.00,1269.00,1269.00,1269.00,0,332,332.00
12/14/2005,11:43,1269.00,1269.00,1269.00,1269.00,0,53,53.00
12/14/2005,11:44,1269.25,1269.25,1269.25,1269.25,4,0,4.00
12/14/2005,11:46,1269.50,1269.50,1269.50,1269.50,5,0,5.00
12/14/2005,11:47,1269.50,1269.75,1269.50,1269.75,45,0,45.00
12/14/2005,11:48,1269.75,1269.75,1269.50,1269.50,10,34,44.00
12/14/2005,11:49,1269.25,1269.25,1269.25,1269.25,0,34,34.00
12/14/2005,11:50,1269.50,1269.50,1269.50,1269.50,39,0,39.00
12/14/2005,11:51,1269.50,1269.75,1269.50,1269.75,35,0,35.00
12/14/2005,11:52,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/14/2005,11:53,1269.75,1269.75,1269.75,1269.75,40,0,40.00
12/14/2005,11:54,1270.00,1270.00,1270.00,1270.00,10,0,10.00
12/14/2005,11:55,1270.50,1270.50,1270.25,1270.25,26,42,68.00
12/14/2005,11:56,1270.25,1270.25,1270.00,1270.25,1,4,5.00
12/14/2005,11:57,1270.25,1270.25,1270.25,1270.25,9,0,9.00
12/14/2005,11:58,1270.25,1271.25,1270.25,1270.75,67,18,85.00
12/14/2005,11:59,1271.25,1271.25,1270.75,1270.75,4,6,10.00
12/14/2005,12:00,1271.25,1271.25,1271.00,1271.00,1,7,8.00
12/14/2005,12:01,1271.25,1271.25,1270.75,1270.75,3,6,9.00
12/14/2005,12:02,1271.00,1271.00,1271.00,1271.00,3,0,3.00
12/14/2005,12:04,1271.00,1271.00,1270.75,1270.75,2,2,4.00
12/14/2005,12:06,1270.75,1270.75,1270.75,1270.75,0,28,28.00
12/14/2005,12:07,1270.50,1270.50,1270.50,1270.50,0,4,4.00
12/14/2005,12:08,1270.75,1270.75,1270.75,1270.75,119,0,119.00
12/14/2005,12:09,1271.00,1271.00,1271.00,1271.00,45,0,45.00
12/14/2005,12:10,1271.25,1271.75,1271.25,1271.75,76,31,107.00
12/14/2005,12:11,1272.00,1272.00,1271.75,1271.75,40,1,41.00
12/14/2005,12:12,1271.75,1271.75,1271.50,1271.50,6,9,15.00
12/14/2005,12:13,1271.50,1271.50,1271.00,1271.25,19,37,56.00
12/14/2005,12:14,1271.25,1271.25,1271.00,1271.25,3,2,5.00
12/14/2005,12:15,1271.25,1271.25,1271.00,1271.25,7,56,63.00
12/14/2005,12:17,1271.50,1271.50,1271.50,1271.50,146,0,146.00
12/14/2005,12:18,1271.25,1271.50,1271.25,1271.50,2,2,4.00
12/14/2005,12:19,1271.25,1271.25,1271.25,1271.25,0,4,4.00
12/14/2005,12:20,1271.25,1271.25,1271.25,1271.25,0,90,90.00
12/14/2005,12:21,1271.25,1271.75,1271.25,1271.75,10,6,16.00
12/14/2005,12:22,1272.00,1272.50,1272.00,1272.25,60,2,62.00
12/14/2005,12:23,1272.50,1272.50,1272.00,1272.25,9,22,31.00
12/14/2005,12:24,1272.50,1272.50,1272.00,1272.50,49,24,73.00
12/14/2005,12:25,1272.25,1272.25,1272.25,1272.25,0,3,3.00
12/14/2005,12:26,1272.00,1272.00,1272.00,1272.00,0,3,3.00
12/14/2005,12:27,1272.25,1272.25,1272.00,1272.25,4,3,7.00
12/14/2005,12:28,1272.25,1272.50,1272.25,1272.50,12,4,16.00
12/14/2005,12:29,1272.25,1272.50,1272.25,1272.50,3,4,7.00
12/14/2005,12:30,1272.25,1272.25,1272.25,1272.25,0,54,54.00
12/14/2005,12:31,1272.25,1272.75,1272.25,1272.75,10,4,14.00
12/14/2005,12:32,1272.50,1273.50,1272.50,1273.00,56,217,273.00
12/14/2005,12:33,1273.00,1273.00,1272.50,1272.50,1,72,73.00
12/14/2005,12:34,1272.50,1272.50,1272.25,1272.25,0,355,355.00
12/14/2005,12:35,1272.25,1272.50,1272.25,1272.25,9,59,68.00
12/14/2005,12:36,1272.25,1272.50,1272.25,1272.25,20,27,47.00
12/14/2005,12:37,1272.50,1272.50,1272.50,1272.50,3,0,3.00
12/14/2005,12:38,1272.50,1273.00,1272.50,1272.75,10,1,11.00
12/14/2005,12:39,1273.00,1273.00,1273.00,1273.00,64,0,64.00
12/14/2005,12:40,1273.25,1273.50,1273.00,1273.25,21,22,43.00
12/14/2005,12:41,1273.50,1273.50,1273.00,1273.25,6,10,16.00
12/14/2005,12:42,1273.00,1273.00,1273.00,1273.00,0,1,1.00
12/14/2005,12:43,1273.00,1273.25,1272.75,1273.00,20,49,69.00
12/14/2005,12:44,1273.25,1274.25,1273.25,1274.00,258,119,377.00
12/14/2005,12:45,1274.25,1274.75,1273.75,1274.00,135,125,260.00
12/14/2005,12:46,1273.75,1274.25,1273.75,1274.00,8,54,62.00
12/14/2005,12:47,1274.00,1274.50,1274.00,1274.25,20,66,86.00
12/14/2005,12:48,1274.25,1274.75,1274.25,1274.50,13,68,81.00
12/14/2005,12:49,1274.75,1275.50,1274.75,1275.00,253,107,360.00
12/14/2005,12:50,1274.75,1275.00,1274.50,1274.50,155,407,562.00
12/14/2005,12:51,1274.75,1276.25,1274.75,1275.25,256,94,350.00
12/14/2005,12:52,1275.50,1276.50,1275.50,1276.00,171,195,366.00
12/14/2005,12:53,1276.00,1276.50,1276.00,1276.00,15,35,50.00
12/14/2005,12:54,1276.00,1276.00,1276.00,1276.00,0,38,38.00
12/14/2005,12:55,1276.00,1276.25,1276.00,1276.25,17,25,42.00
12/14/2005,12:56,1276.00,1276.00,1276.00,1276.00,0,69,69.00
12/14/2005,12:57,1276.00,1276.00,1275.75,1275.75,0,213,213.00
12/14/2005,12:58,1276.00,1276.00,1275.50,1275.75,14,38,52.00
12/14/2005,12:59,1275.50,1275.50,1275.50,1275.50,0,215,215.00
12/14/2005,13:00,1275.50,1275.75,1275.50,1275.50,1,22,23.00
12/14/2005,13:01,1275.25,1275.25,1275.00,1275.25,11,16,27.00
12/14/2005,13:02,1275.50,1275.75,1275.25,1275.25,7,27,34.00
12/14/2005,13:03,1275.25,1275.25,1275.00,1275.00,1,74,75.00
12/14/2005,13:04,1275.50,1275.50,1275.50,1275.50,1,0,1.00
12/14/2005,13:05,1275.25,1275.50,1275.25,1275.50,4,19,23.00
12/14/2005,13:06,1275.50,1275.50,1275.25,1275.50,36,6,42.00
12/14/2005,13:07,1275.50,1275.50,1275.50,1275.50,3,0,3.00
12/14/2005,13:08,1275.75,1276.25,1275.75,1276.25,260,3,263.00
12/14/2005,13:09,1276.25,1276.50,1276.00,1276.00,26,12,38.00
12/14/2005,13:10,1276.00,1276.25,1275.75,1275.75,93,9,102.00
12/14/2005,13:11,1275.50,1275.50,1275.25,1275.25,0,42,42.00
12/14/2005,13:12,1275.25,1275.25,1275.00,1275.00,0,10,10.00
12/14/2005,13:13,1275.00,1275.50,1275.00,1275.50,17,2,19.00
12/14/2005,13:14,1275.50,1275.75,1275.50,1275.75,319,0,319.00
12/14/2005,13:15,1275.50,1275.50,1275.25,1275.25,0,84,84.00
12/14/2005,13:16,1275.75,1275.75,1275.50,1275.75,2,101,103.00
12/14/2005,13:17,1275.25,1275.25,1275.25,1275.25,0,280,280.00
12/14/2005,13:18,1275.25,1275.50,1275.25,1275.50,2,1,3.00
12/14/2005,13:19,1275.50,1275.50,1275.00,1275.25,23,6,29.00
12/14/2005,13:20,1275.25,1275.25,1275.25,1275.25,22,0,22.00
12/14/2005,13:21,1275.50,1275.75,1275.50,1275.75,28,0,28.00
12/14/2005,13:22,1275.25,1275.75,1275.25,1275.75,100,1,101.00
12/14/2005,13:24,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/14/2005,13:25,1275.25,1275.25,1275.25,1275.25,0,5,5.00
12/14/2005,13:27,1275.25,1275.25,1275.25,1275.25,0,7,7.00
12/14/2005,13:28,1275.50,1275.50,1275.50,1275.50,14,0,14.00
12/14/2005,13:29,1275.50,1275.50,1275.50,1275.50,1,0,1.00
12/14/2005,13:30,1275.25,1275.25,1275.25,1275.25,0,52,52.00
12/14/2005,13:31,1275.00,1275.25,1275.00,1275.25,1,6,7.00
12/14/2005,13:32,1275.00,1275.00,1275.00,1275.00,0,14,14.00
12/14/2005,13:33,1275.00,1275.00,1274.25,1274.75,28,79,107.00
12/14/2005,13:34,1274.75,1274.75,1274.25,1274.50,49,16,65.00
12/14/2005,13:36,1274.50,1274.75,1274.50,1274.75,10,0,10.00
12/14/2005,13:37,1274.50,1274.50,1274.50,1274.50,0,156,156.00
12/14/2005,13:38,1274.50,1274.50,1274.25,1274.25,2,224,226.00
12/14/2005,13:39,1274.25,1274.50,1274.25,1274.50,13,2,15.00
12/14/2005,13:40,1274.50,1275.00,1274.50,1274.75,31,21,52.00
12/14/2005,13:41,1274.75,1274.75,1274.50,1274.50,2,50,52.00
12/14/2005,13:42,1274.25,1274.50,1274.25,1274.50,1,40,41.00
12/14/2005,13:43,1274.25,1274.25,1273.50,1273.75,5,198,203.00
12/14/2005,13:44,1273.75,1274.00,1273.25,1273.75,26,29,55.00
12/14/2005,13:45,1273.75,1273.75,1273.50,1273.75,75,13,88.00
12/14/2005,13:46,1273.75,1274.00,1273.75,1274.00,50,0,50.00
12/14/2005,13:47,1273.75,1273.75,1273.50,1273.75,1,49,50.00
12/14/2005,13:48,1273.75,1273.75,1273.50,1273.50,2,7,9.00
12/14/2005,13:49,1273.25,1273.50,1273.00,1273.50,1,113,114.00
12/14/2005,13:50,1273.00,1273.25,1273.00,1273.25,219,58,277.00
12/14/2005,13:51,1273.00,1273.75,1273.00,1273.50,2,4,6.00
12/14/2005,13:52,1273.50,1273.50,1273.50,1273.50,0,203,203.00
12/14/2005,13:53,1273.75,1273.75,1273.50,1273.75,19,4,23.00
12/14/2005,13:54,1273.50,1273.50,1273.50,1273.50,0,8,8.00
12/14/2005,13:55,1273.25,1273.25,1272.75,1273.00,22,210,232.00
12/14/2005,13:56,1273.00,1273.00,1273.00,1273.00,6,0,6.00
12/14/2005,13:57,1272.75,1273.25,1272.75,1273.25,11,1,12.00
12/14/2005,13:58,1273.50,1273.50,1273.25,1273.25,18,2,20.00
12/14/2005,13:59,1273.25,1273.75,1273.25,1273.75,7,4,11.00
12/14/2005,14:00,1273.75,1273.75,1273.50,1273.50,8,7,15.00
12/14/2005,14:01,1273.50,1273.75,1273.25,1273.75,4,205,209.00
12/14/2005,14:03,1273.75,1273.75,1273.25,1273.75,32,35,67.00
12/14/2005,14:04,1273.75,1273.75,1273.25,1273.25,8,211,219.00
12/14/2005,14:05,1273.25,1273.25,1273.25,1273.25,0,3,3.00
12/14/2005,14:06,1273.25,1273.25,1273.25,1273.25,0,5,5.00
12/14/2005,14:07,1273.50,1274.25,1273.50,1274.25,220,14,234.00
12/14/2005,14:08,1274.50,1274.50,1273.75,1274.00,33,222,255.00
12/14/2005,14:09,1273.50,1273.50,1273.25,1273.25,0,49,49.00
12/14/2005,14:10,1273.25,1273.50,1273.25,1273.50,2,5,7.00
12/14/2005,14:14,1273.50,1273.50,1273.50,1273.50,48,0,48.00
12/14/2005,14:15,1273.25,1274.00,1273.25,1274.00,163,17,180.00
12/14/2005,14:16,1274.25,1274.25,1274.00,1274.25,107,3,110.00
12/14/2005,14:17,1274.00,1274.00,1274.00,1274.00,0,9,9.00
12/14/2005,14:19,1274.25,1274.25,1274.25,1274.25,87,0,87.00
12/14/2005,14:20,1274.25,1274.50,1274.25,1274.25,12,26,38.00
12/14/2005,14:21,1274.25,1274.25,1274.00,1274.00,0,22,22.00
12/14/2005,14:22,1274.00,1274.00,1274.00,1274.00,0,75,75.00
12/14/2005,14:23,1274.00,1274.00,1274.00,1274.00,0,27,27.00
12/14/2005,14:24,1274.00,1274.00,1274.00,1274.00,0,1,1.00
12/14/2005,14:25,1274.00,1274.00,1274.00,1274.00,0,3,3.00
12/14/2005,14:26,1274.25,1274.25,1274.25,1274.25,12,0,12.00
12/14/2005,14:27,1274.25,1274.50,1274.25,1274.50,4,0,4.00
12/14/2005,14:28,1274.50,1274.50,1274.25,1274.50,53,4,57.00
12/14/2005,14:29,1274.50,1274.50,1274.50,1274.50,1,0,1.00
12/14/2005,14:30,1274.50,1274.50,1273.75,1273.75,6,36,42.00
12/14/2005,14:31,1273.75,1274.25,1273.75,1274.00,5,39,44.00
12/14/2005,14:32,1274.00,1274.00,1274.00,1274.00,0,85,85.00
12/14/2005,14:33,1274.00,1274.00,1274.00,1274.00,0,1,1.00
12/14/2005,14:34,1274.00,1274.00,1274.00,1274.00,0,36,36.00
12/14/2005,14:36,1274.00,1274.00,1274.00,1274.00,0,5,5.00
12/14/2005,14:37,1274.00,1274.00,1274.00,1274.00,0,5,5.00
12/14/2005,14:38,1274.00,1274.00,1274.00,1274.00,0,6,6.00
12/14/2005,14:39,1274.50,1274.50,1274.50,1274.50,8,0,8.00
12/14/2005,14:40,1274.25,1274.25,1273.75,1274.00,1,30,31.00
12/14/2005,14:41,1274.00,1274.00,1273.75,1273.75,6,101,107.00
12/14/2005,14:42,1273.50,1273.75,1273.25,1273.25,1,135,136.00
12/14/2005,14:43,1273.50,1273.75,1273.00,1273.00,119,9,128.00
12/14/2005,14:44,1273.00,1273.25,1272.75,1273.00,6,119,125.00
12/14/2005,14:45,1273.00,1273.25,1273.00,1273.00,117,11,128.00
12/14/2005,14:46,1273.25,1273.25,1273.25,1273.25,114,0,114.00
12/14/2005,14:47,1273.25,1273.50,1273.00,1273.00,8,92,100.00
12/14/2005,14:48,1273.25,1273.25,1273.00,1273.00,58,40,98.00
12/14/2005,14:49,1272.75,1273.25,1272.75,1273.25,2,1,3.00
12/14/2005,14:50,1272.75,1273.50,1272.75,1273.50,103,5,108.00
12/14/2005,14:51,1273.25,1273.25,1273.00,1273.00,0,83,83.00
12/14/2005,14:52,1273.00,1273.25,1273.00,1273.00,1,13,14.00
12/14/2005,14:53,1273.25,1273.25,1273.00,1273.00,12,33,45.00
12/14/2005,14:54,1273.00,1273.00,1272.75,1272.75,0,13,13.00
12/14/2005,14:55,1273.00,1273.00,1273.00,1273.00,2,0,2.00
12/14/2005,14:56,1273.00,1273.00,1272.50,1272.75,220,129,349.00
12/14/2005,14:57,1273.00,1273.25,1272.75,1273.00,303,8,311.00
12/14/2005,14:58,1273.25,1273.25,1273.00,1273.25,80,2,82.00
12/14/2005,14:59,1273.00,1273.25,1272.75,1273.25,21,19,40.00
12/14/2005,15:00,1273.25,1273.50,1273.00,1273.25,142,55,197.00
12/14/2005,15:01,1273.25,1273.75,1273.25,1273.75,203,37,240.00
12/14/2005,15:02,1273.50,1273.50,1273.50,1273.50,0,103,103.00
12/14/2005,15:03,1273.25,1273.25,1273.25,1273.25,0,67,67.00
12/14/2005,15:04,1273.25,1273.50,1273.25,1273.50,10,109,119.00
12/14/2005,15:05,1273.25,1273.25,1273.00,1273.00,0,3,3.00
12/14/2005,15:06,1273.25,1273.25,1273.00,1273.25,24,2,26.00
12/14/2005,15:07,1273.25,1273.25,1273.25,1273.25,1,0,1.00
12/14/2005,15:08,1273.25,1273.50,1273.25,1273.50,7,0,7.00
12/14/2005,15:09,1273.50,1273.50,1273.50,1273.50,6,0,6.00
12/14/2005,15:10,1273.75,1274.00,1273.75,1273.75,301,29,330.00
12/14/2005,15:11,1273.50,1273.75,1273.50,1273.75,80,1,81.00
12/14/2005,15:12,1273.75,1273.75,1273.75,1273.75,130,0,130.00
12/14/2005,15:13,1273.75,1274.00,1273.75,1274.00,35,0,35.00
12/14/2005,15:14,1274.00,1274.00,1274.00,1274.00,357,0,357.00
12/14/2005,15:15,1274.00,1274.25,1273.50,1274.00,40,134,174.00
12/14/2005,15:31,1273.50,1273.50,1273.50,1273.50,0,10,10.00
12/14/2005,15:32,1274.25,1274.25,1274.00,1274.00,1,1,2.00
12/14/2005,15:36,1273.75,1273.75,1273.75,1273.75,0,2,2.00
12/14/2005,15:38,1274.25,1274.25,1274.25,1274.25,5,0,5.00
12/14/2005,15:48,1274.50,1274.50,1274.50,1274.50,2,0,2.00
12/14/2005,15:52,1274.75,1274.75,1274.75,1274.75,1,0,1.00
12/14/2005,15:54,1275.00,1275.00,1275.00,1275.00,5,0,5.00
12/14/2005,15:56,1275.25,1275.25,1275.25,1275.25,5,0,5.00
12/14/2005,16:00,1275.25,1275.25,1275.25,1275.25,1,0,1.00
12/14/2005,17:01,1274.50,1274.50,1274.50,1274.50,0,1,1.00
12/14/2005,17:03,1274.50,1274.50,1274.50,1274.50,0,1,1.00
12/14/2005,17:06,1274.50,1274.50,1274.50,1274.50,0,1,1.00
12/14/2005,17:12,1274.00,1274.00,1274.00,1274.00,0,10,10.00
12/14/2005,17:20,1273.75,1273.75,1273.75,1273.75,0,2,2.00
12/14/2005,17:23,1273.75,1273.75,1273.75,1273.75,0,4,4.00
12/14/2005,17:36,1273.75,1273.75,1273.75,1273.75,0,1,1.00
12/14/2005,17:39,1274.00,1274.00,1274.00,1274.00,2,0,2.00
12/14/2005,17:50,1274.00,1274.00,1274.00,1274.00,3,0,3.00
12/14/2005,17:58,1274.00,1274.00,1274.00,1274.00,4,0,4.00
12/14/2005,18:06,1273.75,1273.75,1273.75,1273.75,0,1,1.00
12/14/2005,18:13,1274.00,1274.00,1274.00,1274.00,4,0,4.00
12/14/2005,18:14,1273.75,1273.75,1273.75,1273.75,0,24,24.00
12/14/2005,18:33,1274.00,1274.00,1274.00,1274.00,1,0,1.00
12/14/2005,18:44,1274.00,1274.00,1274.00,1274.00,1,0,1.00
12/14/2005,18:45,1274.00,1274.00,1274.00,1274.00,3,0,3.00
12/14/2005,19:03,1273.75,1273.75,1273.75,1273.75,0,2,2.00
12/14/2005,19:12,1273.75,1273.75,1273.75,1273.75,0,5,5.00
12/14/2005,19:21,1273.50,1273.50,1273.50,1273.50,0,12,12.00
12/14/2005,19:22,1273.50,1273.50,1273.50,1273.50,0,1,1.00
12/14/2005,19:33,1273.25,1273.25,1273.25,1273.25,0,2,2.00
12/14/2005,19:42,1273.25,1273.25,1273.25,1273.25,0,1,1.00
12/14/2005,19:43,1273.00,1273.00,1273.00,1273.00,0,1,1.00
12/14/2005,20:00,1272.75,1272.75,1272.75,1272.75,0,2,2.00
12/14/2005,20:03,1273.00,1273.00,1273.00,1273.00,7,0,7.00
12/14/2005,20:10,1273.25,1273.25,1273.25,1273.25,1,0,1.00
12/14/2005,20:14,1274.00,1274.00,1274.00,1274.00,27,0,27.00
12/14/2005,20:15,1274.00,1274.00,1274.00,1274.00,5,0,5.00
12/14/2005,20:20,1273.75,1273.75,1273.75,1273.75,0,5,5.00
12/14/2005,20:24,1274.00,1274.00,1274.00,1274.00,1,0,1.00
12/14/2005,20:40,1274.00,1274.00,1274.00,1274.00,2,0,2.00
12/14/2005,20:45,1273.75,1273.75,1273.75,1273.75,0,1,1.00
12/14/2005,20:46,1273.50,1273.50,1273.50,1273.50,0,2,2.00
12/14/2005,20:52,1273.75,1273.75,1273.75,1273.75,4,0,4.00
12/14/2005,20:55,1273.75,1273.75,1273.75,1273.75,2,0,2.00
12/14/2005,20:59,1273.50,1273.50,1273.50,1273.50,0,1,1.00
12/14/2005,21:15,1273.50,1273.50,1273.50,1273.50,0,5,5.00
12/14/2005,21:17,1273.75,1273.75,1273.75,1273.75,2,0,2.00
12/14/2005,21:19,1273.25,1273.25,1273.25,1273.25,0,1,1.00
12/14/2005,21:28,1273.25,1273.25,1273.25,1273.25,0,1,1.00
12/14/2005,22:17,1273.50,1273.50,1273.50,1273.50,50,0,50.00
12/14/2005,22:58,1273.25,1273.25,1273.25,1273.25,0,1,1.00
12/14/2005,23:19,1273.75,1273.75,1273.75,1273.75,2,0,2.00
12/14/2005,23:27,1273.50,1273.50,1273.50,1273.50,0,1,1.00
12/14/2005,23:31,1273.75,1273.75,1273.75,1273.75,1,0,1.00
12/14/2005,23:56,1273.75,1273.75,1273.75,1273.75,1,0,1.00
12/14/2005,23:57,1273.75,1273.75,1273.75,1273.75,1,0,1.00
12/15/2005,00:03,1273.75,1273.75,1273.75,1273.75,1,0,1.00
12/15/2005,00:14,1273.25,1273.25,1273.25,1273.25,0,1,1.00
12/15/2005,00:35,1273.25,1273.25,1273.25,1273.25,0,20,20.00
12/15/2005,00:55,1273.00,1273.00,1273.00,1273.00,0,1,1.00
12/15/2005,01:02,1273.00,1273.00,1273.00,1273.00,0,2,2.00
12/15/2005,01:09,1273.00,1273.00,1273.00,1273.00,0,1,1.00
12/15/2005,01:12,1273.00,1273.00,1273.00,1273.00,0,54,54.00
12/15/2005,01:15,1272.75,1272.75,1272.75,1272.75,0,1,1.00
12/15/2005,01:17,1272.75,1272.75,1272.75,1272.75,0,10,10.00
12/15/2005,01:18,1272.75,1272.75,1272.75,1272.75,0,40,40.00
12/15/2005,01:20,1272.50,1272.50,1272.50,1272.50,0,4,4.00
12/15/2005,01:21,1272.50,1272.50,1272.50,1272.50,0,45,45.00
12/15/2005,01:22,1272.50,1272.50,1272.50,1272.50,0,5,5.00
12/15/2005,01:24,1272.75,1272.75,1272.50,1272.50,1,1,2.00
12/15/2005,01:27,1273.00,1273.00,1273.00,1273.00,30,0,30.00
12/15/2005,01:32,1272.75,1272.75,1272.75,1272.75,0,20,20.00
12/15/2005,01:40,1273.00,1273.00,1273.00,1273.00,2,0,2.00
12/15/2005,01:47,1272.75,1272.75,1272.75,1272.75,0,4,4.00
12/15/2005,01:55,1272.75,1272.75,1272.75,1272.75,0,45,45.00
12/15/2005,02:03,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,02:05,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,02:06,1272.25,1272.25,1272.25,1272.25,0,100,100.00
12/15/2005,02:07,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,02:10,1272.75,1272.75,1272.75,1272.75,2,0,2.00
12/15/2005,02:18,1272.50,1272.50,1272.50,1272.50,0,20,20.00
12/15/2005,02:21,1272.50,1272.50,1272.50,1272.50,0,2,2.00
12/15/2005,02:25,1272.50,1272.50,1272.50,1272.50,0,52,52.00
12/15/2005,02:33,1272.50,1272.50,1272.50,1272.50,0,25,25.00
12/15/2005,02:34,1272.25,1272.50,1272.25,1272.50,4,5,9.00
12/15/2005,02:36,1272.50,1272.50,1272.50,1272.50,6,0,6.00
12/15/2005,02:37,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,02:39,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,02:41,1272.25,1272.25,1272.25,1272.25,0,5,5.00
12/15/2005,02:42,1272.25,1272.50,1272.25,1272.25,2,3,5.00
12/15/2005,02:43,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,02:44,1272.25,1272.25,1272.25,1272.25,0,2,2.00
12/15/2005,02:46,1272.25,1272.25,1272.25,1272.25,0,3,3.00
12/15/2005,02:48,1272.00,1272.25,1272.00,1272.25,1,1,2.00
12/15/2005,02:49,1272.25,1272.25,1272.25,1272.25,97,0,97.00
12/15/2005,02:51,1272.25,1272.50,1272.25,1272.50,115,0,115.00
12/15/2005,02:52,1272.50,1272.50,1272.50,1272.50,20,0,20.00
12/15/2005,02:54,1272.50,1272.50,1272.50,1272.50,65,0,65.00
12/15/2005,02:56,1272.50,1272.50,1272.50,1272.50,3,0,3.00
12/15/2005,02:59,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,03:02,1272.50,1272.50,1272.50,1272.50,2,0,2.00
12/15/2005,03:03,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,03:04,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,03:06,1272.25,1272.25,1272.00,1272.00,0,6,6.00
12/15/2005,03:08,1271.75,1271.75,1271.75,1271.75,0,1,1.00
12/15/2005,03:09,1271.75,1271.75,1271.75,1271.75,0,2,2.00
12/15/2005,03:10,1271.75,1272.00,1271.75,1272.00,25,1,26.00
12/15/2005,03:14,1272.00,1272.00,1272.00,1272.00,5,0,5.00
12/15/2005,03:16,1272.00,1272.00,1272.00,1272.00,1,0,1.00
12/15/2005,03:20,1272.25,1272.25,1272.25,1272.25,2,0,2.00
12/15/2005,03:21,1272.00,1272.00,1272.00,1272.00,0,123,123.00
12/15/2005,03:26,1272.00,1272.00,1272.00,1272.00,0,12,12.00
12/15/2005,03:31,1272.00,1272.00,1272.00,1272.00,0,3,3.00
12/15/2005,03:34,1271.75,1271.75,1271.75,1271.75,0,5,5.00
12/15/2005,03:35,1271.75,1271.75,1271.75,1271.75,0,43,43.00
12/15/2005,03:38,1271.75,1271.75,1271.75,1271.75,0,2,2.00
12/15/2005,03:43,1272.00,1272.00,1272.00,1272.00,3,0,3.00
12/15/2005,03:44,1272.25,1272.25,1272.25,1272.25,36,0,36.00
12/15/2005,03:47,1272.25,1272.25,1272.25,1272.25,1,0,1.00
12/15/2005,03:50,1272.25,1272.25,1272.25,1272.25,1,0,1.00
12/15/2005,03:54,1272.00,1272.00,1272.00,1272.00,0,5,5.00
12/15/2005,04:01,1272.25,1272.25,1272.25,1272.25,1,0,1.00
12/15/2005,04:06,1272.25,1272.25,1272.25,1272.25,4,0,4.00
12/15/2005,04:08,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,04:13,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,04:17,1272.25,1272.50,1272.25,1272.50,5,2,7.00
12/15/2005,04:18,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,04:20,1272.75,1272.75,1272.75,1272.75,9,0,9.00
12/15/2005,04:22,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,04:27,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,04:35,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,04:36,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,04:37,1272.50,1272.50,1272.50,1272.50,43,0,43.00
12/15/2005,04:38,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,04:39,1272.25,1272.50,1272.25,1272.50,1,2,3.00
12/15/2005,04:41,1272.25,1272.25,1272.25,1272.25,0,15,15.00
12/15/2005,04:43,1272.25,1272.25,1272.00,1272.00,0,16,16.00
12/15/2005,04:45,1272.00,1272.00,1272.00,1272.00,0,18,18.00
12/15/2005,04:46,1272.00,1272.25,1272.00,1272.25,1,5,6.00
12/15/2005,04:50,1272.25,1272.25,1272.25,1272.25,1,0,1.00
12/15/2005,04:51,1272.25,1272.25,1272.25,1272.25,1,0,1.00
12/15/2005,04:55,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,04:56,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,04:58,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,05:00,1272.75,1272.75,1272.75,1272.75,200,0,200.00
12/15/2005,05:03,1272.50,1272.50,1272.50,1272.50,0,41,41.00
12/15/2005,05:04,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,05:06,1272.50,1272.50,1272.50,1272.50,0,9,9.00
12/15/2005,05:09,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,05:10,1272.50,1272.50,1272.50,1272.50,0,7,7.00
12/15/2005,05:12,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,05:14,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,05:21,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,05:23,1272.25,1272.25,1272.25,1272.25,0,2,2.00
12/15/2005,05:27,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,05:32,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,05:39,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,05:43,1272.50,1272.50,1272.50,1272.50,3,0,3.00
12/15/2005,05:45,1272.50,1272.50,1272.50,1272.50,5,0,5.00
12/15/2005,05:48,1272.50,1272.50,1272.50,1272.50,1,0,1.00
12/15/2005,05:51,1272.75,1272.75,1272.50,1272.50,1,1,2.00
12/15/2005,05:54,1272.50,1272.50,1272.50,1272.50,0,1,1.00
12/15/2005,05:57,1272.25,1272.25,1272.25,1272.25,0,3,3.00
12/15/2005,05:58,1272.00,1272.00,1272.00,1272.00,0,6,6.00
12/15/2005,06:01,1272.25,1272.25,1272.00,1272.00,5,13,18.00
12/15/2005,06:02,1272.00,1272.00,1272.00,1272.00,0,2,2.00
12/15/2005,06:04,1272.25,1272.25,1272.25,1272.25,1,0,1.00
12/15/2005,06:07,1272.25,1272.25,1272.25,1272.25,26,0,26.00
12/15/2005,06:09,1272.50,1272.50,1272.50,1272.50,9,0,9.00
12/15/2005,06:10,1272.25,1272.25,1272.25,1272.25,0,1,1.00
12/15/2005,06:11,1272.00,1272.00,1272.00,1272.00,0,1,1.00
12/15/2005,06:14,1272.25,1272.25,1272.25,1272.25,1,0,1.00
12/15/2005,06:17,1272.50,1272.50,1272.50,1272.50,5,0,5.00
12/15/2005,06:19,1272.50,1272.50,1272.50,1272.50,19,0,19.00
12/15/2005,06:23,1272.25,1272.25,1272.25,1272.25,0,84,84.00
12/15/2005,06:24,1272.25,1272.25,1272.25,1272.25,0,3,3.00
12/15/2005,06:26,1272.25,1272.25,1272.25,1272.25,0,5,5.00
12/15/2005,06:27,1272.00,1272.00,1272.00,1272.00,0,11,11.00
12/15/2005,06:28,1272.00,1272.00,1272.00,1272.00,0,1,1.00
12/15/2005,06:29,1271.75,1271.75,1271.75,1271.75,0,20,20.00
12/15/2005,06:30,1271.75,1271.75,1271.75,1271.75,0,1,1.00
12/15/2005,06:31,1272.00,1272.00,1272.00,1272.00,4,0,4.00
12/15/2005,06:32,1272.00,1272.00,1272.00,1272.00,2,0,2.00
12/15/2005,06:33,1271.75,1271.75,1271.75,1271.75,0,21,21.00
12/15/2005,06:35,1271.75,1272.00,1271.75,1272.00,1,5,6.00
12/15/2005,06:36,1271.50,1271.50,1271.50,1271.50,0,6,6.00
12/15/2005,06:37,1271.75,1271.75,1271.75,1271.75,2,0,2.00
12/15/2005,06:39,1271.75,1271.75,1271.75,1271.75,3,0,3.00
12/15/2005,06:40,1271.75,1271.75,1271.75,1271.75,2,0,2.00
12/15/2005,06:43,1271.75,1271.75,1271.75,1271.75,1,0,1.00
12/15/2005,06:44,1272.00,1272.00,1272.00,1272.00,100,0,100.00
12/15/2005,06:45,1272.00,1272.00,1272.00,1272.00,1,0,1.00
12/15/2005,06:46,1272.00,1272.00,1272.00,1272.00,1,0,1.00
12/15/2005,06:49,1272.00,1272.00,1272.00,1272.00,1,0,1.00
12/15/2005,06:50,1272.00,1272.00,1272.00,1272.00,3,0,3.00
12/15/2005,06:51,1271.75,1271.75,1271.75,1271.75,0,3,3.00
12/15/2005,06:54,1271.75,1271.75,1271.75,1271.75,0,1,1.00
12/15/2005,07:00,1271.75,1271.75,1271.75,1271.75,0,2,2.00
12/15/2005,07:03,1272.00,1272.00,1272.00,1272.00,15,0,15.00
12/15/2005,07:04,1272.00,1272.00,1272.00,1272.00,86,0,86.00
12/15/2005,07:07,1272.25,1272.50,1272.25,1272.50,6,0,6.00
12/15/2005,07:11,1272.75,1273.00,1272.75,1273.00,78,0,78.00
12/15/2005,07:13,1273.00,1273.00,1273.00,1273.00,1,0,1.00
12/15/2005,07:15,1273.25,1273.25,1273.25,1273.25,1,0,1.00
12/15/2005,07:17,1273.50,1273.50,1273.50,1273.50,2,0,2.00
12/15/2005,07:19,1273.75,1273.75,1273.75,1273.75,5,0,5.00
12/15/2005,07:21,1273.75,1273.75,1273.75,1273.75,1,0,1.00
12/15/2005,07:24,1273.25,1273.25,1273.25,1273.25,0,1,1.00
12/15/2005,07:25,1273.25,1273.50,1273.25,1273.50,2,3,5.00
12/15/2005,07:27,1273.25,1273.25,1273.25,1273.25,0,9,9.00
12/15/2005,07:28,1273.25,1273.25,1273.25,1273.25,0,138,138.00
12/15/2005,07:29,1273.25,1273.25,1273.25,1273.25,0,112,112.00
12/15/2005,07:30,1273.25,1273.25,1273.00,1273.00,0,7,7.00
12/15/2005,07:31,1274.50,1275.50,1274.50,1275.50,107,189,296.00
12/15/2005,07:32,1275.00,1275.00,1274.50,1274.50,0,3,3.00
12/15/2005,07:33,1274.50,1274.50,1273.75,1274.00,5,55,60.00
12/15/2005,07:34,1274.50,1274.75,1274.50,1274.75,127,0,127.00
12/15/2005,07:35,1274.25,1274.25,1273.75,1274.00,1,4,5.00
12/15/2005,07:38,1273.50,1273.50,1273.50,1273.50,0,1,1.00
12/15/2005,07:40,1273.50,1273.50,1273.50,1273.50,0,2,2.00
12/15/2005,07:41,1273.50,1273.50,1273.50,1273.50,0,3,3.00
12/15/2005,07:42,1273.50,1273.50,1273.50,1273.50,0,50,50.00
12/15/2005,07:44,1273.50,1273.50,1273.50,1273.50,0,30,30.00
12/15/2005,07:45,1273.50,1273.75,1273.50,1273.50,9,76,85.00
12/15/2005,07:46,1273.50,1273.50,1273.50,1273.50,0,19,19.00
12/15/2005,07:47,1273.50,1273.50,1273.50,1273.50,0,2,2.00
12/15/2005,07:48,1273.50,1273.50,1273.50,1273.50,0,2,2.00
12/15/2005,07:50,1273.50,1273.75,1273.50,1273.75,52,41,93.00
12/15/2005,07:51,1273.50,1273.50,1273.50,1273.50,0,22,22.00
12/15/2005,07:52,1273.50,1273.50,1273.50,1273.50,0,10,10.00
12/15/2005,07:53,1273.50,1273.50,1273.50,1273.50,0,15,15.00
12/15/2005,07:54,1273.25,1273.25,1273.25,1273.25,0,4,4.00
12/15/2005,07:57,1273.00,1273.00,1273.00,1273.00,0,2,2.00
12/15/2005,07:58,1273.25,1273.25,1273.25,1273.25,2,0,2.00
12/15/2005,07:59,1273.25,1273.25,1273.25,1273.25,1,0,1.00
12/15/2005,08:00,1273.25,1273.25,1273.25,1273.25,1,0,1.00
12/15/2005,08:01,1273.25,1273.25,1273.25,1273.25,31,0,31.00
12/15/2005,08:02,1273.75,1273.75,1273.75,1273.75,5,0,5.00
12/15/2005,08:04,1274.00,1274.50,1274.00,1274.50,4,0,4.00
12/15/2005,08:05,1274.25,1274.25,1274.25,1274.25,0,3,3.00
12/15/2005,08:06,1274.25,1274.25,1274.00,1274.00,0,36,36.00
12/15/2005,08:08,1274.00,1274.00,1274.00,1274.00,0,100,100.00
12/15/2005,08:09,1274.25,1274.25,1274.25,1274.25,2,0,2.00
12/15/2005,08:10,1274.50,1274.50,1274.50,1274.50,11,0,11.00
12/15/2005,08:11,1274.50,1274.50,1274.50,1274.50,56,0,56.00
12/15/2005,08:13,1274.25,1274.25,1274.25,1274.25,0,101,101.00
12/15/2005,08:15,1274.00,1274.25,1274.00,1274.25,1,1,2.00
12/15/2005,08:16,1274.25,1274.25,1274.25,1274.25,42,0,42.00
12/15/2005,08:17,1274.00,1274.00,1274.00,1274.00,0,2,2.00
12/15/2005,08:18,1274.00,1274.00,1274.00,1274.00,0,25,25.00
12/15/2005,08:21,1274.00,1274.00,1274.00,1274.00,0,1,1.00
12/15/2005,08:22,1273.75,1273.75,1273.50,1273.75,10,7,17.00
12/15/2005,08:24,1273.75,1273.75,1273.75,1273.75,40,0,40.00
12/15/2005,08:25,1273.75,1273.75,1273.75,1273.75,27,0,27.00
12/15/2005,08:26,1274.00,1274.00,1274.00,1274.00,1,0,1.00
12/15/2005,08:27,1274.00,1274.00,1274.00,1274.00,1,0,1.00
12/15/2005,08:28,1274.00,1274.00,1274.00,1274.00,7,0,7.00
12/15/2005,08:29,1274.00,1274.00,1274.00,1274.00,225,0,225.00
12/15/2005,08:30,1274.00,1274.00,1274.00,1274.00,1,0,1.00
12/15/2005,08:31,1273.50,1273.75,1273.00,1273.25,31,58,89.00
12/15/2005,08:32,1273.25,1273.50,1273.00,1273.00,14,13,27.00
12/15/2005,08:33,1273.25,1273.50,1273.25,1273.50,85,0,85.00
12/15/2005,08:34,1273.50,1274.00,1273.50,1274.00,23,14,37.00
12/15/2005,08:35,1274.00,1274.00,1273.75,1273.75,18,1,19.00
12/15/2005,08:36,1273.50,1273.75,1273.50,1273.75,1,7,8.00
12/15/2005,08:37,1273.50,1273.75,1273.50,1273.75,111,6,117.00
12/15/2005,08:38,1273.75,1274.50,1273.75,1274.50,98,0,98.00
12/15/2005,08:39,1274.50,1274.50,1274.00,1274.25,50,5,55.00
12/15/2005,08:40,1274.50,1274.75,1274.50,1274.75,15,0,15.00
12/15/2005,08:41,1274.75,1274.75,1274.25,1274.25,14,2,16.00
12/15/2005,08:42,1274.50,1274.50,1274.50,1274.50,11,0,11.00
12/15/2005,08:43,1274.25,1275.00,1274.25,1275.00,12,3,15.00
12/15/2005,08:44,1275.00,1275.50,1275.00,1275.50,142,0,142.00
12/15/2005,08:45,1275.25,1275.25,1275.25,1275.25,0,6,6.00
12/15/2005,08:46,1275.00,1275.00,1274.00,1274.25,1,116,117.00
12/15/2005,08:47,1274.50,1274.75,1274.25,1274.75,59,35,94.00
12/15/2005,08:48,1275.00,1275.00,1274.75,1274.75,8,5,13.00
12/15/2005,08:49,1274.50,1274.50,1274.50,1274.50,0,6,6.00
12/15/2005,08:50,1274.50,1274.50,1274.50,1274.50,0,1,1.00
12/15/2005,08:51,1274.25,1274.75,1274.25,1274.75,13,20,33.00
12/15/2005,08:52,1274.75,1274.75,1274.75,1274.75,5,0,5.00
12/15/2005,08:53,1274.50,1274.50,1274.00,1274.00,0,10,10.00
12/15/2005,08:54,1274.00,1274.00,1273.25,1273.75,23,70,93.00
12/15/2005,08:55,1274.00,1274.00,1273.50,1273.75,11,12,23.00
12/15/2005,08:56,1274.00,1274.00,1273.75,1273.75,3,32,35.00
12/15/2005,08:57,1273.50,1273.75,1273.50,1273.75,65,3,68.00
12/15/2005,08:59,1273.50,1273.50,1273.25,1273.25,0,23,23.00
12/15/2005,09:00,1273.25,1273.25,1272.75,1272.75,0,54,54.00
12/15/2005,09:01,1272.50,1274.50,1272.50,1274.25,585,118,703.00
12/15/2005,09:02,1274.50,1275.25,1274.50,1275.25,28,14,42.00
12/15/2005,09:03,1275.50,1275.50,1274.50,1274.50,6,68,74.00
12/15/2005,09:04,1274.50,1274.50,1273.25,1273.25,0,143,143.00
12/15/2005,09:05,1273.25,1273.25,1272.00,1272.00,3,197,200.00
12/15/2005,09:06,1272.25,1272.50,1271.50,1272.50,230,59,289.00
12/15/2005,09:07,1272.50,1272.75,1271.75,1272.75,38,52,90.00
12/15/2005,09:08,1272.00,1272.00,1271.25,1271.50,6,157,163.00
12/15/2005,09:09,1271.25,1271.25,1271.00,1271.25,163,135,298.00
12/15/2005,09:10,1271.50,1271.75,1271.50,1271.50,58,8,66.00
12/15/2005,09:11,1271.50,1271.50,1270.50,1270.50,0,43,43.00
12/15/2005,09:12,1271.00,1271.00,1269.75,1269.75,43,321,364.00
12/15/2005,09:13,1269.75,1270.25,1269.25,1269.50,147,103,250.00
12/15/2005,09:14,1269.25,1269.75,1268.50,1268.75,21,277,298.00
12/15/2005,09:15,1268.75,1269.00,1268.25,1268.50,69,49,118.00
12/15/2005,09:16,1268.50,1268.50,1267.75,1268.00,281,36,317.00
12/15/2005,09:17,1268.00,1268.25,1267.75,1268.00,14,54,68.00
12/15/2005,09:18,1267.75,1268.00,1267.50,1268.00,269,121,390.00
12/15/2005,09:19,1268.25,1268.75,1268.25,1268.50,117,42,159.00
12/15/2005,09:20,1268.50,1268.75,1268.50,1268.75,1,31,32.00
12/15/2005,09:21,1268.50,1269.25,1268.50,1269.25,44,6,50.00
12/15/2005,09:22,1269.50,1269.75,1269.50,1269.75,5,15,20.00
12/15/2005,09:24,1269.75,1269.75,1269.50,1269.50,172,28,200.00
12/15/2005,09:25,1269.50,1269.50,1269.00,1269.25,1,57,58.00
12/15/2005,09:26,1269.50,1269.50,1269.25,1269.25,15,16,31.00
12/15/2005,09:27,1269.50,1269.50,1269.25,1269.25,6,4,10.00
12/15/2005,09:28,1269.25,1269.75,1269.25,1269.50,5,16,21.00
12/15/2005,09:29,1269.50,1269.50,1269.50,1269.50,0,13,13.00
12/15/2005,09:30,1269.75,1269.75,1269.50,1269.75,203,1,204.00
12/15/2005,09:31,1270.00,1270.00,1269.25,1269.50,20,24,44.00
12/15/2005,09:32,1269.50,1269.75,1269.50,1269.75,90,0,90.00
12/15/2005,09:33,1269.75,1269.75,1269.75,1269.75,4,0,4.00
12/15/2005,09:34,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/15/2005,09:35,1270.00,1270.00,1270.00,1270.00,0,59,59.00
12/15/2005,09:36,1270.00,1270.00,1269.25,1269.25,3,27,30.00
12/15/2005,09:37,1269.25,1269.50,1269.00,1269.00,4,21,25.00
12/15/2005,09:38,1269.00,1269.25,1269.00,1269.25,7,7,14.00
12/15/2005,09:39,1269.00,1269.00,1269.00,1269.00,0,5,5.00
12/15/2005,09:40,1269.25,1269.50,1269.25,1269.50,10,0,10.00
12/15/2005,09:41,1269.50,1269.50,1269.50,1269.50,1,0,1.00
12/15/2005,09:42,1270.00,1270.25,1270.00,1270.25,106,0,106.00
12/15/2005,09:43,1270.25,1270.50,1270.00,1270.00,48,96,144.00
12/15/2005,09:44,1270.00,1270.00,1270.00,1270.00,0,51,51.00
12/15/2005,09:45,1270.00,1270.00,1270.00,1270.00,0,20,20.00
12/15/2005,09:46,1269.75,1269.75,1269.50,1269.75,2,64,66.00
12/15/2005,09:47,1269.75,1270.00,1269.75,1270.00,40,0,40.00
12/15/2005,09:48,1269.75,1269.75,1269.75,1269.75,0,10,10.00
12/15/2005,09:52,1270.00,1270.00,1269.50,1269.50,1,201,202.00
12/15/2005,09:54,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/15/2005,09:55,1269.75,1269.75,1269.75,1269.75,105,0,105.00
12/15/2005,09:56,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/15/2005,09:57,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/15/2005,09:58,1269.50,1269.50,1269.25,1269.25,0,117,117.00
12/15/2005,09:59,1269.00,1269.50,1269.00,1269.50,2,1,3.00
12/15/2005,10:00,1269.75,1269.75,1269.75,1269.75,27,0,27.00
12/15/2005,10:01,1269.75,1269.75,1269.75,1269.75,4,0,4.00
12/15/2005,10:02,1269.50,1269.50,1269.25,1269.50,1,61,62.00
12/15/2005,10:03,1269.25,1269.25,1269.25,1269.25,0,13,13.00
12/15/2005,10:04,1269.25,1269.25,1268.75,1268.75,0,112,112.00
12/15/2005,10:05,1268.75,1268.75,1268.50,1268.75,9,9,18.00
12/15/2005,10:06,1269.00,1269.00,1269.00,1269.00,9,0,9.00
12/15/2005,10:07,1268.75,1269.00,1268.75,1268.75,6,8,14.00
12/15/2005,10:08,1269.00,1269.75,1269.00,1269.75,397,0,397.00
12/15/2005,10:10,1269.75,1270.00,1269.75,1270.00,7,0,7.00
12/15/2005,10:11,1270.00,1270.25,1270.00,1270.25,318,0,318.00
12/15/2005,10:12,1270.25,1270.50,1270.25,1270.25,164,14,178.00
12/15/2005,10:13,1270.25,1270.25,1270.25,1270.25,0,11,11.00
12/15/2005,10:14,1270.25,1270.50,1270.25,1270.25,6,4,10.00
12/15/2005,10:15,1270.25,1270.25,1270.00,1270.00,0,16,16.00
12/15/2005,10:17,1270.00,1270.00,1269.75,1269.75,0,3,3.00
12/15/2005,10:18,1269.75,1270.25,1269.75,1270.25,5,2,7.00
12/15/2005,10:19,1270.25,1271.25,1270.25,1271.25,41,0,41.00
12/15/2005,10:20,1271.50,1271.50,1271.25,1271.25,7,71,78.00
12/15/2005,10:21,1271.25,1271.75,1271.25,1271.75,8,11,19.00
12/15/2005,10:22,1271.50,1271.50,1271.50,1271.50,0,20,20.00
12/15/2005,10:23,1271.50,1271.50,1271.00,1271.00,0,87,87.00
12/15/2005,10:24,1271.00,1271.25,1271.00,1271.25,33,3,36.00
12/15/2005,10:25,1271.25,1271.25,1271.25,1271.25,32,0,32.00
12/15/2005,10:26,1271.00,1271.00,1271.00,1271.00,0,5,5.00
12/15/2005,10:27,1271.00,1271.00,1271.00,1271.00,0,2,2.00
12/15/2005,10:28,1271.00,1271.00,1271.00,1271.00,0,8,8.00
12/15/2005,10:29,1270.75,1270.75,1270.25,1270.25,0,28,28.00
12/15/2005,10:30,1270.25,1270.25,1270.00,1270.00,0,23,23.00
12/15/2005,10:31,1270.50,1270.50,1270.00,1270.00,5,18,23.00
12/15/2005,10:32,1270.00,1270.25,1270.00,1270.25,7,3,10.00
12/15/2005,10:33,1270.50,1270.50,1270.50,1270.50,4,0,4.00
12/15/2005,10:34,1270.50,1270.50,1270.00,1270.00,16,60,76.00
12/15/2005,10:35,1270.50,1270.50,1270.50,1270.50,17,0,17.00
12/15/2005,10:36,1270.50,1270.50,1270.50,1270.50,8,0,8.00
12/15/2005,10:38,1270.75,1270.75,1270.75,1270.75,101,0,101.00
12/15/2005,10:39,1270.75,1270.75,1270.75,1270.75,1,0,1.00
12/15/2005,10:40,1270.75,1270.75,1270.75,1270.75,55,0,55.00
12/15/2005,10:41,1270.50,1270.50,1270.50,1270.50,0,17,17.00
12/15/2005,10:42,1270.25,1270.25,1270.00,1270.00,0,111,111.00
12/15/2005,10:43,1270.25,1270.25,1270.25,1270.25,23,0,23.00
12/15/2005,10:44,1270.50,1270.50,1270.50,1270.50,5,0,5.00
12/15/2005,10:45,1270.50,1270.50,1270.50,1270.50,118,0,118.00
12/15/2005,10:46,1270.75,1270.75,1270.75,1270.75,3,0,3.00
12/15/2005,10:48,1271.00,1271.00,1271.00,1271.00,145,0,145.00
12/15/2005,10:49,1270.75,1270.75,1270.50,1270.50,0,150,150.00
12/15/2005,10:50,1270.50,1270.50,1270.50,1270.50,0,88,88.00
12/15/2005,10:51,1270.75,1270.75,1270.50,1270.50,6,500,506.00
12/15/2005,10:52,1270.50,1271.50,1270.50,1271.50,7,100,107.00
12/15/2005,10:53,1271.50,1271.50,1271.00,1271.25,4,2,6.00
12/15/2005,10:54,1270.75,1271.00,1270.75,1271.00,19,10,29.00
12/15/2005,10:56,1271.00,1271.00,1271.00,1271.00,5,0,5.00
12/15/2005,10:57,1271.00,1271.00,1271.00,1271.00,35,0,35.00
12/15/2005,10:58,1271.25,1271.25,1271.00,1271.00,40,25,65.00
12/15/2005,11:00,1271.00,1271.25,1271.00,1271.25,2,30,32.00
12/15/2005,11:01,1271.00,1271.00,1270.75,1271.00,10,11,21.00
12/15/2005,11:02,1271.25,1271.50,1271.25,1271.50,40,0,40.00
12/15/2005,11:03,1271.25,1271.25,1271.00,1271.00,0,66,66.00
12/15/2005,11:04,1270.75,1271.25,1270.75,1271.25,15,4,19.00
12/15/2005,11:05,1271.25,1271.25,1271.25,1271.25,3,0,3.00
12/15/2005,11:06,1271.25,1271.50,1271.00,1271.00,35,113,148.00
12/15/2005,11:09,1271.25,1271.25,1271.25,1271.25,78,0,78.00
12/15/2005,11:10,1271.00,1272.00,1271.00,1272.00,123,10,133.00
12/15/2005,11:11,1271.75,1271.75,1271.50,1271.50,0,7,7.00
12/15/2005,11:12,1271.25,1271.75,1271.25,1271.50,3,109,112.00
12/15/2005,11:13,1271.50,1271.50,1271.25,1271.25,0,2,2.00
12/15/2005,11:14,1271.50,1271.50,1271.25,1271.25,11,12,23.00
12/15/2005,11:15,1271.25,1271.50,1271.25,1271.50,22,55,77.00
12/15/2005,11:16,1271.25,1271.25,1271.25,1271.25,0,12,12.00
12/15/2005,11:17,1271.00,1271.00,1270.25,1270.50,1,172,173.00
12/15/2005,11:18,1270.25,1270.50,1270.25,1270.50,44,16,60.00
12/15/2005,11:19,1270.25,1270.50,1270.25,1270.50,14,9,23.00
12/15/2005,11:20,1270.75,1270.75,1270.50,1270.50,55,3,58.00
12/15/2005,11:21,1270.75,1271.50,1270.75,1271.50,35,1,36.00
12/15/2005,11:22,1271.50,1271.50,1271.50,1271.50,20,0,20.00
12/15/2005,11:23,1271.50,1271.50,1271.25,1271.25,3,1,4.00
12/15/2005,11:24,1271.50,1271.50,1271.50,1271.50,3,0,3.00
12/15/2005,11:25,1271.25,1271.50,1271.25,1271.50,3,2,5.00
12/15/2005,11:26,1271.50,1271.50,1271.25,1271.25,24,18,42.00
12/15/2005,11:27,1271.00,1271.25,1271.00,1271.25,13,207,220.00
12/15/2005,11:28,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/15/2005,11:29,1271.50,1271.50,1271.50,1271.50,27,0,27.00
12/15/2005,11:31,1271.50,1271.50,1271.50,1271.50,60,0,60.00
12/15/2005,11:32,1271.25,1271.25,1271.00,1271.00,0,33,33.00
12/15/2005,11:33,1271.00,1271.00,1271.00,1271.00,0,23,23.00
12/15/2005,11:37,1271.00,1271.00,1271.00,1271.00,0,29,29.00
12/15/2005,11:38,1271.00,1271.00,1271.00,1271.00,0,15,15.00
12/15/2005,11:39,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/15/2005,11:41,1271.00,1271.25,1271.00,1271.25,123,2,125.00
12/15/2005,11:42,1272.00,1272.25,1272.00,1272.25,38,45,83.00
12/15/2005,11:43,1272.00,1272.25,1271.75,1271.75,2,39,41.00
12/15/2005,11:46,1272.00,1272.00,1272.00,1272.00,1,0,1.00
12/15/2005,11:47,1271.75,1271.75,1271.50,1271.75,2,143,145.00
12/15/2005,11:48,1271.75,1271.75,1271.75,1271.75,2,0,2.00
12/15/2005,11:49,1271.75,1272.00,1271.75,1272.00,5,0,5.00
12/15/2005,11:50,1271.75,1272.00,1271.75,1272.00,1,1,2.00
12/15/2005,11:51,1272.25,1272.25,1272.00,1272.00,3,27,30.00
12/15/2005,11:52,1272.00,1272.00,1272.00,1272.00,0,4,4.00
12/15/2005,11:53,1271.75,1271.75,1271.75,1271.75,0,6,6.00
12/15/2005,11:54,1272.00,1272.00,1271.75,1272.00,12,1,13.00
12/15/2005,11:55,1271.50,1271.50,1271.25,1271.25,0,53,53.00
12/15/2005,11:56,1271.50,1271.50,1271.50,1271.50,5,0,5.00
12/15/2005,11:59,1271.75,1272.00,1271.75,1271.75,50,50,100.00
12/15/2005,12:00,1272.00,1272.00,1272.00,1272.00,24,0,24.00
12/15/2005,12:01,1271.75,1271.75,1271.75,1271.75,0,5,5.00
12/15/2005,12:02,1271.50,1271.50,1271.50,1271.50,0,110,110.00
12/15/2005,12:03,1271.50,1271.50,1271.50,1271.50,0,48,48.00
12/15/2005,12:04,1271.50,1271.50,1271.50,1271.50,0,83,83.00
12/15/2005,12:05,1271.75,1271.75,1271.75,1271.75,16,0,16.00
12/15/2005,12:06,1271.50,1271.50,1271.50,1271.50,0,17,17.00
12/15/2005,12:07,1271.50,1271.50,1271.00,1271.00,0,213,213.00
12/15/2005,12:08,1271.00,1271.00,1270.50,1270.50,0,33,33.00
12/15/2005,12:09,1270.75,1270.75,1269.75,1270.00,18,32,50.00
12/15/2005,12:10,1270.00,1270.25,1270.00,1270.25,4,0,4.00
12/15/2005,12:11,1270.25,1270.25,1270.00,1270.25,3,3,6.00
12/15/2005,12:13,1270.00,1270.25,1270.00,1270.25,2,1,3.00
12/15/2005,12:14,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/15/2005,12:15,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/15/2005,12:16,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/15/2005,12:17,1270.25,1270.25,1270.25,1270.25,16,0,16.00
12/15/2005,12:18,1270.50,1270.50,1270.50,1270.50,108,0,108.00
12/15/2005,12:22,1270.75,1270.75,1270.75,1270.75,1,0,1.00
12/15/2005,12:23,1271.00,1271.00,1270.75,1270.75,8,14,22.00
12/15/2005,12:26,1270.75,1270.75,1270.75,1270.75,0,3,3.00
12/15/2005,12:27,1270.75,1270.75,1270.50,1270.50,1,9,10.00
12/15/2005,12:29,1270.75,1270.75,1270.50,1270.50,1,1,2.00
12/15/2005,12:31,1270.50,1270.50,1270.50,1270.50,0,3,3.00
12/15/2005,12:33,1271.00,1271.00,1271.00,1271.00,209,0,209.00
12/15/2005,12:35,1271.25,1271.25,1271.25,1271.25,212,0,212.00
12/15/2005,12:36,1271.25,1271.50,1271.25,1271.50,324,0,324.00
12/15/2005,12:37,1271.50,1271.50,1271.50,1271.50,234,0,234.00
12/15/2005,12:38,1271.50,1271.75,1271.50,1271.75,13,0,13.00
12/15/2005,12:39,1271.75,1272.50,1271.75,1272.25,54,4,58.00
12/15/2005,12:40,1272.50,1272.50,1272.00,1272.00,3,11,14.00
12/15/2005,12:41,1272.00,1272.25,1272.00,1272.25,5,6,11.00
12/15/2005,12:42,1272.25,1272.25,1271.75,1271.75,1,1,2.00
12/15/2005,12:43,1271.75,1271.75,1271.50,1271.50,0,6,6.00
12/15/2005,12:45,1271.75,1271.75,1271.75,1271.75,2,0,2.00
12/15/2005,12:46,1271.75,1271.75,1271.50,1271.50,11,26,37.00
12/15/2005,12:47,1271.75,1271.75,1271.75,1271.75,10,0,10.00
12/15/2005,12:49,1271.50,1271.50,1271.00,1271.00,0,39,39.00
12/15/2005,12:50,1271.50,1271.50,1271.50,1271.50,3,0,3.00
12/15/2005,12:51,1271.25,1271.75,1271.25,1271.75,25,5,30.00
12/15/2005,12:55,1271.50,1271.50,1271.50,1271.50,0,2,2.00
12/15/2005,12:56,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/15/2005,12:57,1271.75,1272.00,1271.75,1272.00,67,0,67.00
12/15/2005,12:59,1272.00,1272.75,1272.00,1272.75,115,0,115.00
12/15/2005,13:00,1272.75,1272.75,1272.50,1272.50,105,27,132.00
12/15/2005,13:01,1272.50,1272.50,1272.50,1272.50,0,49,49.00
12/15/2005,13:02,1272.75,1273.00,1272.75,1272.75,259,30,289.00
12/15/2005,13:03,1272.75,1272.75,1272.50,1272.50,0,77,77.00
12/15/2005,13:04,1272.50,1272.50,1272.50,1272.50,0,15,15.00
12/15/2005,13:05,1272.50,1272.50,1272.50,1272.50,0,20,20.00
12/15/2005,13:06,1272.75,1272.75,1272.50,1272.50,14,21,35.00
12/15/2005,13:07,1272.25,1272.25,1272.25,1272.25,0,234,234.00
12/15/2005,13:08,1272.25,1272.25,1271.75,1272.00,47,8,55.00
12/15/2005,13:09,1272.00,1272.00,1272.00,1272.00,51,0,51.00
12/15/2005,13:10,1272.25,1272.25,1272.00,1272.25,4,45,49.00
12/15/2005,13:11,1272.25,1272.25,1272.25,1272.25,2,0,2.00
12/15/2005,13:12,1272.25,1272.25,1272.25,1272.25,15,0,15.00
12/15/2005,13:13,1272.00,1272.00,1272.00,1272.00,0,11,11.00
12/15/2005,13:14,1272.00,1272.00,1272.00,1272.00,0,4,4.00
12/15/2005,13:15,1271.75,1271.75,1271.25,1271.50,6,20,26.00
12/15/2005,13:16,1271.25,1271.75,1271.25,1271.75,5,1,6.00
12/15/2005,13:18,1271.75,1271.75,1271.75,1271.75,3,0,3.00
12/15/2005,13:19,1271.75,1271.75,1271.75,1271.75,1,0,1.00
12/15/2005,13:20,1271.75,1272.00,1271.75,1272.00,18,0,18.00
12/15/2005,13:21,1272.25,1272.25,1271.75,1271.75,1,12,13.00
12/15/2005,13:22,1271.50,1271.75,1271.50,1271.75,12,1,13.00
12/15/2005,13:23,1271.75,1271.75,1271.75,1271.75,35,0,35.00
12/15/2005,13:24,1272.00,1272.00,1272.00,1272.00,10,0,10.00
12/15/2005,13:25,1272.00,1272.00,1272.00,1272.00,29,0,29.00
12/15/2005,13:26,1271.50,1271.50,1271.00,1271.00,0,29,29.00
12/15/2005,13:27,1271.25,1271.25,1271.25,1271.25,6,0,6.00
12/15/2005,13:28,1271.25,1271.25,1271.25,1271.25,11,0,11.00
12/15/2005,13:29,1271.25,1271.25,1270.75,1270.75,2,343,345.00
12/15/2005,13:30,1270.50,1270.75,1270.50,1270.75,3,11,14.00
12/15/2005,13:31,1270.50,1270.50,1270.50,1270.50,0,10,10.00
12/15/2005,13:32,1270.50,1270.50,1270.00,1270.25,10,67,77.00
12/15/2005,13:33,1270.50,1270.50,1270.50,1270.50,4,0,4.00
12/15/2005,13:34,1270.75,1271.00,1270.75,1270.75,13,20,33.00
12/15/2005,13:35,1270.75,1270.75,1270.75,1270.75,0,20,20.00
12/15/2005,13:36,1270.50,1270.50,1270.50,1270.50,0,7,7.00
12/15/2005,13:37,1270.50,1270.75,1270.50,1270.75,5,8,13.00
12/15/2005,13:38,1270.75,1271.00,1270.75,1270.75,213,10,223.00
12/15/2005,13:39,1270.75,1271.00,1270.50,1271.00,13,104,117.00
12/15/2005,13:40,1270.75,1270.75,1270.75,1270.75,0,19,19.00
12/15/2005,13:41,1270.75,1270.75,1270.75,1270.75,0,20,20.00
12/15/2005,13:42,1270.75,1270.75,1270.75,1270.75,0,27,27.00
12/15/2005,13:44,1270.50,1270.50,1270.50,1270.50,0,26,26.00
12/15/2005,13:45,1270.50,1270.50,1270.50,1270.50,0,23,23.00
12/15/2005,13:46,1270.25,1270.25,1269.50,1269.50,0,290,290.00
12/15/2005,13:47,1269.25,1269.75,1269.25,1269.25,8,30,38.00
12/15/2005,13:48,1269.25,1269.25,1268.75,1269.00,5,834,839.00
12/15/2005,13:49,1269.00,1269.00,1269.00,1269.00,33,0,33.00
12/15/2005,13:50,1269.00,1269.00,1269.00,1269.00,49,0,49.00
12/15/2005,13:51,1268.75,1269.00,1268.50,1269.00,7,15,22.00
12/15/2005,13:52,1268.75,1268.75,1268.50,1268.75,4,43,47.00
12/15/2005,13:53,1268.75,1268.75,1268.25,1268.25,67,497,564.00
12/15/2005,13:54,1268.50,1268.50,1268.50,1268.50,7,0,7.00
12/15/2005,13:55,1268.75,1268.75,1268.75,1268.75,3,0,3.00
12/15/2005,13:56,1268.50,1268.75,1268.50,1268.75,1,61,62.00
12/15/2005,13:57,1269.00,1269.00,1268.75,1269.00,12,16,28.00
12/15/2005,13:58,1269.00,1269.00,1268.75,1269.00,23,20,43.00
12/15/2005,13:59,1269.25,1269.25,1269.00,1269.00,6,82,88.00
12/15/2005,14:00,1268.75,1269.25,1268.75,1269.25,11,1,12.00
12/15/2005,14:01,1269.25,1269.25,1269.00,1269.00,1,12,13.00
12/15/2005,14:02,1268.75,1268.75,1268.75,1268.75,0,20,20.00
12/15/2005,14:04,1269.00,1269.00,1269.00,1269.00,1,0,1.00
12/15/2005,14:05,1269.00,1269.25,1269.00,1269.25,45,0,45.00
12/15/2005,14:06,1269.50,1269.50,1269.25,1269.50,8,3,11.00
12/15/2005,14:07,1269.75,1269.75,1269.75,1269.75,42,0,42.00
12/15/2005,14:08,1269.75,1269.75,1269.50,1269.50,5,2,7.00
12/15/2005,14:10,1269.50,1269.50,1269.50,1269.50,0,50,50.00
12/15/2005,14:11,1269.50,1269.50,1269.25,1269.25,0,35,35.00
12/15/2005,14:12,1269.00,1269.25,1269.00,1269.00,51,18,69.00
12/15/2005,14:13,1269.25,1269.50,1269.25,1269.50,25,0,25.00
12/15/2005,14:14,1269.75,1269.75,1269.50,1269.50,2,61,63.00
12/15/2005,14:15,1269.50,1269.50,1269.00,1269.00,1,27,28.00
12/15/2005,14:16,1269.00,1269.00,1268.50,1269.00,1,78,79.00
12/15/2005,14:17,1268.75,1268.75,1268.75,1268.75,0,5,5.00
12/15/2005,14:18,1268.75,1269.50,1268.75,1269.50,6,1,7.00
12/15/2005,14:19,1269.25,1269.25,1269.25,1269.25,0,8,8.00
12/15/2005,14:20,1269.25,1269.25,1269.25,1269.25,0,2,2.00
12/15/2005,14:21,1269.50,1270.75,1269.50,1270.75,165,50,215.00
12/15/2005,14:22,1270.50,1270.50,1270.25,1270.25,0,26,26.00
12/15/2005,14:23,1270.00,1270.00,1269.75,1270.00,8,6,14.00
12/15/2005,14:24,1270.00,1270.00,1269.75,1269.75,1,57,58.00
12/15/2005,14:25,1270.00,1270.25,1270.00,1270.25,21,0,21.00
12/15/2005,14:26,1270.25,1270.25,1270.25,1270.25,42,0,42.00
12/15/2005,14:27,1270.00,1270.25,1270.00,1270.25,255,21,276.00
12/15/2005,14:28,1270.50,1270.50,1270.50,1270.50,106,0,106.00
12/15/2005,14:29,1270.75,1270.75,1270.25,1270.25,50,22,72.00
12/15/2005,14:30,1270.25,1270.25,1270.00,1270.00,0,119,119.00
12/15/2005,14:31,1270.00,1270.25,1270.00,1270.25,4,10,14.00
12/15/2005,14:32,1270.25,1270.25,1270.00,1270.00,6,21,27.00
12/15/2005,14:33,1270.00,1270.00,1270.00,1270.00,0,20,20.00
12/15/2005,14:34,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/15/2005,14:35,1270.00,1270.25,1270.00,1270.00,200,22,222.00
12/15/2005,14:36,1269.75,1270.00,1269.75,1270.00,4,2,6.00
12/15/2005,14:37,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/15/2005,14:38,1270.25,1270.25,1270.00,1270.25,40,1,41.00
12/15/2005,14:39,1270.00,1270.00,1270.00,1270.00,0,17,17.00
12/15/2005,14:41,1270.50,1270.50,1270.50,1270.50,24,0,24.00
12/15/2005,14:42,1270.50,1270.75,1270.50,1270.75,189,0,189.00
12/15/2005,14:43,1271.00,1271.00,1270.75,1270.75,19,4,23.00
12/15/2005,14:44,1270.75,1271.00,1270.75,1270.75,53,102,155.00
12/15/2005,14:45,1270.75,1270.75,1270.75,1270.75,0,120,120.00
12/15/2005,14:46,1270.75,1271.00,1270.75,1270.75,1,91,92.00
12/15/2005,14:47,1270.75,1271.00,1270.75,1270.75,6,4,10.00
12/15/2005,14:48,1271.00,1271.00,1270.50,1270.50,20,3,23.00
12/15/2005,14:49,1270.50,1270.75,1270.25,1270.50,172,34,206.00
12/15/2005,14:51,1270.50,1270.50,1270.25,1270.50,12,5,17.00
12/15/2005,14:52,1270.50,1270.75,1270.50,1270.50,11,15,26.00
12/15/2005,14:53,1270.75,1270.75,1270.50,1270.50,31,3,34.00
12/15/2005,14:54,1270.75,1270.75,1270.75,1270.75,55,0,55.00
12/15/2005,14:55,1270.75,1270.75,1270.50,1270.75,117,10,127.00
12/15/2005,14:56,1270.75,1271.00,1270.50,1270.75,106,20,126.00
12/15/2005,14:57,1270.75,1271.50,1270.75,1271.25,111,1,112.00
12/15/2005,14:58,1271.25,1271.25,1271.25,1271.25,0,18,18.00
12/15/2005,14:59,1271.00,1271.00,1271.00,1271.00,0,19,19.00
12/15/2005,15:00,1271.00,1271.25,1270.50,1270.50,19,234,253.00
12/15/2005,15:01,1270.75,1270.75,1270.50,1270.75,54,4,58.00
12/15/2005,15:02,1270.50,1270.75,1270.50,1270.75,1,6,7.00
12/15/2005,15:03,1270.75,1270.75,1270.50,1270.50,2,5,7.00
12/15/2005,15:04,1270.75,1270.75,1270.50,1270.50,30,1,31.00
12/15/2005,15:05,1270.75,1270.75,1270.75,1270.75,32,0,32.00
12/15/2005,15:06,1270.75,1271.00,1270.75,1271.00,253,0,253.00
12/15/2005,15:07,1270.75,1270.75,1270.75,1270.75,0,141,141.00
12/15/2005,15:08,1270.50,1270.50,1270.50,1270.50,0,317,317.00
12/15/2005,15:09,1270.75,1270.75,1270.50,1270.50,1,95,96.00
12/15/2005,15:10,1270.50,1270.50,1270.50,1270.50,0,52,52.00
12/15/2005,15:11,1270.50,1270.75,1270.50,1270.50,248,54,302.00
12/15/2005,15:12,1270.50,1270.50,1270.25,1270.50,6,177,183.00
12/15/2005,15:13,1270.50,1270.75,1270.50,1270.75,62,0,62.00
12/15/2005,15:14,1270.50,1270.50,1270.25,1270.25,0,35,35.00
12/15/2005,15:15,1270.75,1270.75,1269.75,1270.00,56,220,276.00
12/15/2005,15:31,1269.50,1269.50,1269.50,1269.50,0,27,27.00
12/15/2005,15:32,1269.50,1269.50,1269.50,1269.50,0,25,25.00
12/15/2005,15:33,1269.25,1269.25,1269.25,1269.25,0,9,9.00
12/15/2005,15:36,1269.50,1269.50,1269.50,1269.50,23,0,23.00
12/15/2005,15:37,1269.50,1269.50,1269.25,1269.25,24,1,25.00
12/15/2005,15:38,1269.50,1269.75,1269.50,1269.75,10,0,10.00
12/15/2005,15:39,1269.75,1269.75,1269.75,1269.75,105,0,105.00
12/15/2005,15:42,1269.75,1269.75,1269.75,1269.75,40,0,40.00
12/15/2005,15:46,1269.50,1269.50,1269.25,1269.25,0,8,8.00
12/15/2005,16:00,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/15/2005,17:01,1278.75,1278.75,1278.50,1278.50,25,176,201.00
12/15/2005,17:02,1278.75,1278.75,1278.25,1278.50,116,387,503.00
12/15/2005,17:03,1278.50,1278.75,1278.50,1278.75,259,2,261.00
12/15/2005,17:04,1278.75,1279.00,1278.75,1279.00,282,1,283.00
12/15/2005,17:05,1278.75,1279.00,1278.75,1279.00,48,15,63.00
12/15/2005,17:06,1279.00,1279.25,1279.00,1279.25,273,9,282.00
12/15/2005,17:07,1279.00,1279.00,1278.75,1278.75,0,236,236.00
12/15/2005,17:08,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/15/2005,17:09,1278.75,1279.00,1278.50,1279.00,298,1,299.00
12/15/2005,17:10,1278.75,1279.00,1278.75,1279.00,20,100,120.00
12/15/2005,17:11,1278.75,1279.25,1278.75,1279.25,288,1,289.00
12/15/2005,17:12,1279.25,1279.25,1279.25,1279.25,23,0,23.00
12/15/2005,17:13,1279.00,1279.25,1279.00,1279.25,224,11,235.00
12/15/2005,17:14,1279.25,1279.25,1279.00,1279.00,75,11,86.00
12/15/2005,17:15,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,17:16,1279.25,1279.25,1279.25,1279.25,22,0,22.00
12/15/2005,17:18,1279.25,1279.25,1279.00,1279.00,107,1,108.00
12/15/2005,17:19,1279.25,1279.25,1279.25,1279.25,135,0,135.00
12/15/2005,17:20,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,17:24,1279.25,1279.25,1279.25,1279.25,2,0,2.00
12/15/2005,17:25,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,17:26,1279.25,1279.50,1279.25,1279.50,87,0,87.00
12/15/2005,17:27,1279.50,1279.75,1279.25,1279.50,306,75,381.00
12/15/2005,17:28,1279.50,1279.50,1279.50,1279.50,0,51,51.00
12/15/2005,17:29,1279.50,1279.50,1279.50,1279.50,0,14,14.00
12/15/2005,17:30,1279.50,1279.50,1279.50,1279.50,0,1,1.00
12/15/2005,17:31,1279.50,1279.75,1279.50,1279.50,3,54,57.00
12/15/2005,17:32,1279.50,1279.50,1279.50,1279.50,0,2,2.00
12/15/2005,17:33,1279.50,1279.50,1279.25,1279.25,0,4,4.00
12/15/2005,17:34,1279.25,1279.50,1279.25,1279.50,3,1,4.00
12/15/2005,17:35,1279.25,1279.25,1279.00,1279.00,0,168,168.00
12/15/2005,17:36,1279.25,1279.50,1279.25,1279.50,394,0,394.00
12/15/2005,17:37,1279.50,1279.75,1279.50,1279.50,74,2,76.00
12/15/2005,17:38,1279.50,1279.75,1279.50,1279.75,3,6,9.00
12/15/2005,17:41,1279.50,1279.50,1279.25,1279.25,0,45,45.00
12/15/2005,17:42,1279.25,1279.25,1279.25,1279.25,0,3,3.00
12/15/2005,17:43,1279.25,1279.25,1279.25,1279.25,0,3,3.00
12/15/2005,17:44,1279.25,1279.50,1279.25,1279.50,5,1,6.00
12/15/2005,17:45,1279.50,1279.50,1279.50,1279.50,30,0,30.00
12/15/2005,17:46,1279.25,1279.50,1279.25,1279.50,23,20,43.00
12/15/2005,17:47,1279.25,1279.25,1279.25,1279.25,0,2,2.00
12/15/2005,17:48,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,17:51,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/15/2005,17:53,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,17:54,1279.25,1279.25,1279.25,1279.25,0,2,2.00
12/15/2005,17:56,1279.25,1279.25,1279.25,1279.25,0,4,4.00
12/15/2005,17:57,1279.50,1279.50,1279.25,1279.25,1,107,108.00
12/15/2005,17:58,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,18:01,1279.25,1279.25,1279.00,1279.00,0,4,4.00
12/15/2005,18:06,1279.25,1279.25,1279.00,1279.00,34,59,93.00
12/15/2005,18:11,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,18:12,1279.00,1279.00,1279.00,1279.00,0,16,16.00
12/15/2005,18:13,1279.00,1279.00,1279.00,1279.00,0,15,15.00
12/15/2005,18:14,1279.00,1279.00,1279.00,1279.00,0,120,120.00
12/15/2005,18:15,1278.75,1279.00,1278.75,1279.00,6,1,7.00
12/15/2005,18:16,1279.00,1279.00,1279.00,1279.00,5,0,5.00
12/15/2005,18:17,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/15/2005,18:18,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/15/2005,18:20,1278.75,1278.75,1278.75,1278.75,0,70,70.00
12/15/2005,18:21,1278.75,1279.00,1278.75,1279.00,1,4,5.00
12/15/2005,18:22,1278.75,1279.00,1278.75,1279.00,1,50,51.00
12/15/2005,18:23,1279.00,1279.00,1279.00,1279.00,2,0,2.00
12/15/2005,18:25,1278.75,1278.75,1278.50,1278.50,0,30,30.00
12/15/2005,18:26,1278.50,1278.50,1278.50,1278.50,0,2,2.00
12/15/2005,18:28,1278.75,1278.75,1278.75,1278.75,44,0,44.00
12/15/2005,18:31,1279.00,1279.00,1278.75,1279.00,50,3,53.00
12/15/2005,18:35,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/15/2005,18:42,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/15/2005,18:44,1279.00,1279.00,1279.00,1279.00,2,0,2.00
12/15/2005,18:45,1278.75,1278.75,1278.75,1278.75,0,1,1.00
12/15/2005,18:46,1279.00,1279.00,1278.75,1279.00,3,8,11.00
12/15/2005,18:49,1278.75,1278.75,1278.75,1278.75,0,10,10.00
12/15/2005,18:51,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/15/2005,18:53,1278.75,1278.75,1278.75,1278.75,0,1,1.00
12/15/2005,18:54,1278.75,1278.75,1278.75,1278.75,0,2,2.00
12/15/2005,18:57,1278.75,1278.75,1278.75,1278.75,0,1,1.00
12/15/2005,18:59,1278.75,1278.75,1278.75,1278.75,0,2,2.00
12/15/2005,19:00,1278.75,1278.75,1278.75,1278.75,0,1,1.00
12/15/2005,19:03,1279.00,1279.00,1279.00,1279.00,43,0,43.00
12/15/2005,19:04,1279.25,1279.25,1279.25,1279.25,31,0,31.00
12/15/2005,19:05,1279.25,1279.25,1279.25,1279.25,38,0,38.00
12/15/2005,19:06,1279.25,1279.50,1279.25,1279.50,74,0,74.00
12/15/2005,19:07,1279.50,1279.50,1279.25,1279.25,2,1,3.00
12/15/2005,19:08,1279.25,1279.50,1279.25,1279.50,117,6,123.00
12/15/2005,19:10,1279.50,1279.50,1279.50,1279.50,3,0,3.00
12/15/2005,19:11,1279.50,1279.50,1279.50,1279.50,18,0,18.00
12/15/2005,19:12,1279.50,1279.50,1279.50,1279.50,3,0,3.00
12/15/2005,19:13,1279.50,1279.50,1279.50,1279.50,26,0,26.00
12/15/2005,19:15,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/15/2005,19:16,1279.50,1279.50,1279.50,1279.50,5,0,5.00
12/15/2005,19:17,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/15/2005,19:18,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,19:19,1279.50,1279.50,1279.50,1279.50,32,0,32.00
12/15/2005,19:21,1279.50,1279.75,1279.50,1279.50,15,5,20.00
12/15/2005,19:22,1279.50,1279.50,1279.50,1279.50,0,2,2.00
12/15/2005,19:23,1279.50,1279.50,1279.25,1279.25,0,85,85.00
12/15/2005,19:24,1279.25,1279.25,1279.25,1279.25,0,4,4.00
12/15/2005,19:25,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/15/2005,19:27,1279.50,1279.50,1279.50,1279.50,57,0,57.00
12/15/2005,19:28,1279.50,1279.50,1279.50,1279.50,3,0,3.00
12/15/2005,19:31,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/15/2005,19:32,1279.50,1279.50,1279.50,1279.50,7,0,7.00
12/15/2005,19:33,1279.50,1279.50,1279.50,1279.50,6,0,6.00
12/15/2005,19:35,1279.50,1279.50,1279.50,1279.50,10,0,10.00
12/15/2005,19:37,1279.50,1279.75,1279.50,1279.75,2,0,2.00
12/15/2005,19:39,1279.50,1279.50,1279.50,1279.50,0,1,1.00
12/15/2005,19:40,1279.50,1279.50,1279.50,1279.50,0,2,2.00
12/15/2005,19:41,1279.50,1279.50,1279.50,1279.50,0,16,16.00
12/15/2005,19:42,1279.50,1279.50,1279.25,1279.50,1,3,4.00
12/15/2005,19:43,1279.50,1279.50,1279.25,1279.50,2,1,3.00
12/15/2005,19:48,1279.50,1279.50,1279.25,1279.25,1,1,2.00
12/15/2005,19:54,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,19:57,1279.25,1279.25,1279.25,1279.25,0,20,20.00
12/15/2005,19:58,1279.25,1279.25,1279.25,1279.25,0,26,26.00
12/15/2005,20:00,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/15/2005,20:01,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/15/2005,20:04,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/15/2005,20:17,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/15/2005,20:19,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/15/2005,20:25,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,20:27,1279.25,1279.25,1279.25,1279.25,0,5,5.00
12/15/2005,20:28,1279.25,1279.25,1279.25,1279.25,0,3,3.00
12/15/2005,20:29,1279.25,1279.25,1279.25,1279.25,0,5,5.00
12/15/2005,20:30,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,20:33,1279.25,1279.25,1279.25,1279.25,0,2,2.00
12/15/2005,20:34,1279.25,1279.25,1279.25,1279.25,0,4,4.00
12/15/2005,20:35,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/15/2005,20:36,1279.50,1279.50,1279.00,1279.50,4,6,10.00
12/15/2005,20:37,1279.25,1279.25,1279.25,1279.25,0,3,3.00
12/15/2005,20:38,1279.00,1279.00,1279.00,1279.00,0,1,1.00
12/15/2005,20:41,1279.25,1279.25,1279.00,1279.00,13,114,127.00
12/15/2005,20:42,1279.00,1279.00,1279.00,1279.00,0,1,1.00
12/15/2005,20:43,1279.25,1279.25,1279.25,1279.25,2,0,2.00
12/15/2005,20:45,1279.00,1279.00,1279.00,1279.00,0,8,8.00
12/15/2005,20:47,1279.00,1279.00,1279.00,1279.00,0,2,2.00
12/15/2005,20:49,1278.75,1278.75,1278.75,1278.75,0,2,2.00
12/15/2005,20:50,1279.00,1279.00,1279.00,1279.00,4,0,4.00
12/15/2005,20:51,1279.00,1279.00,1279.00,1279.00,4,0,4.00
12/15/2005,20:53,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/15/2005,21:00,1279.00,1279.00,1279.00,1279.00,5,0,5.00
12/15/2005,21:03,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,21:15,1279.25,1279.25,1279.00,1279.00,20,1,21.00
12/15/2005,21:17,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,21:18,1279.25,1279.25,1279.25,1279.25,3,0,3.00
12/15/2005,21:19,1279.00,1279.00,1279.00,1279.00,0,4,4.00
12/15/2005,21:21,1279.50,1279.50,1279.50,1279.50,88,0,88.00
12/15/2005,21:22,1279.25,1279.50,1279.25,1279.50,2,1,3.00
12/15/2005,21:23,1279.50,1279.50,1279.50,1279.50,37,0,37.00
12/15/2005,21:25,1279.25,1279.25,1279.25,1279.25,0,10,10.00
12/15/2005,21:27,1279.25,1279.25,1279.25,1279.25,0,5,5.00
12/15/2005,21:29,1279.25,1279.25,1279.25,1279.25,0,18,18.00
12/15/2005,21:33,1279.50,1279.50,1279.25,1279.25,15,21,36.00
12/15/2005,21:34,1279.50,1279.50,1279.50,1279.50,15,0,15.00
12/15/2005,21:35,1279.25,1279.25,1279.25,1279.25,0,84,84.00
12/15/2005,21:36,1279.00,1279.00,1279.00,1279.00,0,108,108.00
12/15/2005,21:38,1279.00,1279.00,1279.00,1279.00,0,7,7.00
12/15/2005,21:48,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,21:51,1279.00,1279.00,1279.00,1279.00,0,1,1.00
12/15/2005,21:55,1279.00,1279.00,1279.00,1279.00,0,18,18.00
12/15/2005,22:01,1279.00,1279.00,1279.00,1279.00,0,1,1.00
12/15/2005,22:10,1279.00,1279.00,1279.00,1279.00,0,5,5.00
12/15/2005,22:12,1279.25,1279.25,1279.25,1279.25,20,0,20.00
12/15/2005,22:13,1279.25,1279.25,1279.25,1279.25,5,0,5.00
12/15/2005,22:14,1279.25,1279.25,1279.00,1279.00,1,6,7.00
12/15/2005,22:18,1279.00,1279.00,1279.00,1279.00,0,3,3.00
12/15/2005,22:20,1279.25,1279.25,1279.25,1279.25,2,0,2.00
12/15/2005,22:29,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,22:32,1279.25,1279.25,1279.25,1279.25,3,0,3.00
12/15/2005,22:35,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,22:38,1279.25,1279.25,1279.25,1279.25,2,0,2.00
12/15/2005,22:44,1279.25,1279.25,1279.25,1279.25,1,0,1.00
12/15/2005,22:47,1279.00,1279.00,1279.00,1279.00,0,5,5.00
12/15/2005,22:50,1279.25,1279.25,1279.00,1279.00,1,1,2.00
12/15/2005,22:51,1279.25,1279.25,1279.00,1279.00,1,1,2.00
12/15/2005,22:54,1279.00,1279.00,1279.00,1279.00,0,11,11.00
12/15/2005,22:55,1279.00,1279.00,1279.00,1279.00,0,49,49.00
12/15/2005,22:56,1278.75,1278.75,1278.25,1278.25,0,369,369.00
12/15/2005,22:57,1278.50,1278.50,1278.50,1278.50,40,0,40.00
12/15/2005,22:58,1278.50,1278.50,1278.50,1278.50,11,0,11.00
12/15/2005,23:00,1278.25,1278.50,1278.25,1278.50,9,2,11.00
12/15/2005,23:01,1278.50,1278.50,1278.25,1278.25,1,18,19.00
12/15/2005,23:03,1278.25,1278.25,1278.00,1278.00,0,56,56.00
12/15/2005,23:04,1278.25,1278.50,1278.25,1278.50,16,0,16.00
12/15/2005,23:05,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/15/2005,23:11,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/15/2005,23:13,1278.50,1278.50,1278.50,1278.50,7,0,7.00
12/15/2005,23:14,1278.50,1278.50,1278.50,1278.50,11,0,11.00
12/15/2005,23:16,1278.50,1278.50,1278.50,1278.50,17,0,17.00
12/15/2005,23:18,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/15/2005,23:19,1278.50,1278.50,1278.50,1278.50,5,0,5.00
12/15/2005,23:23,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/15/2005,23:25,1278.25,1278.25,1278.25,1278.25,0,10,10.00
12/15/2005,23:26,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/15/2005,23:27,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/15/2005,23:28,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/15/2005,23:34,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/15/2005,23:36,1278.25,1278.25,1278.25,1278.25,0,3,3.00
12/15/2005,23:38,1278.50,1278.50,1278.25,1278.25,15,2,17.00
12/15/2005,23:39,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/15/2005,23:40,1278.50,1278.50,1278.50,1278.50,3,0,3.00
12/15/2005,23:41,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/15/2005,23:44,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/15/2005,23:52,1278.25,1278.25,1278.25,1278.25,0,36,36.00
12/15/2005,23:56,1278.50,1278.50,1278.50,1278.50,5,0,5.00
12/15/2005,23:59,1278.50,1278.50,1278.50,1278.50,12,0,12.00
12/16/2005,00:01,1278.25,1278.25,1278.25,1278.25,0,8,8.00
12/16/2005,00:03,1278.25,1278.25,1278.25,1278.25,0,10,10.00
12/16/2005,00:08,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/16/2005,00:16,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/16/2005,00:20,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/16/2005,00:23,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/16/2005,00:24,1278.50,1278.50,1278.50,1278.50,27,0,27.00
12/16/2005,00:25,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/16/2005,00:26,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/16/2005,00:30,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/16/2005,00:31,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/16/2005,00:32,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/16/2005,00:36,1278.75,1278.75,1278.50,1278.50,3,4,7.00
12/16/2005,00:37,1278.75,1278.75,1278.50,1278.50,4,3,7.00
12/16/2005,00:45,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/16/2005,00:50,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/16/2005,00:51,1278.50,1278.50,1278.50,1278.50,0,11,11.00
12/16/2005,00:56,1278.50,1278.50,1278.50,1278.50,0,6,6.00
12/16/2005,00:57,1278.50,1278.50,1278.50,1278.50,0,5,5.00
12/16/2005,00:59,1278.50,1278.50,1278.50,1278.50,0,6,6.00
12/16/2005,01:00,1278.25,1278.50,1278.25,1278.50,2,1,3.00
12/16/2005,01:01,1278.50,1278.50,1278.50,1278.50,20,0,20.00
12/16/2005,01:02,1278.50,1278.50,1278.50,1278.50,27,0,27.00
12/16/2005,01:03,1278.50,1278.50,1278.25,1278.25,4,2,6.00
12/16/2005,01:05,1278.50,1278.75,1278.50,1278.75,9,0,9.00
12/16/2005,01:06,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/16/2005,01:07,1278.75,1279.00,1278.50,1278.75,32,1,33.00
12/16/2005,01:08,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/16/2005,01:13,1278.75,1278.75,1278.75,1278.75,11,0,11.00
12/16/2005,01:14,1278.75,1278.75,1278.75,1278.75,6,0,6.00
12/16/2005,01:16,1278.75,1278.75,1278.75,1278.75,85,0,85.00
12/16/2005,01:18,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/16/2005,01:20,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/16/2005,01:23,1278.50,1278.50,1278.50,1278.50,0,84,84.00
12/16/2005,01:25,1278.50,1278.50,1278.50,1278.50,0,10,10.00
12/16/2005,01:26,1278.50,1278.50,1278.50,1278.50,0,62,62.00
12/16/2005,01:27,1278.50,1278.50,1278.50,1278.50,0,14,14.00
12/16/2005,01:30,1278.50,1278.50,1278.50,1278.50,0,21,21.00
12/16/2005,01:31,1278.50,1278.50,1278.50,1278.50,0,2,2.00
12/16/2005,01:34,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/16/2005,01:35,1278.50,1278.50,1278.50,1278.50,0,50,50.00
12/16/2005,01:36,1278.50,1278.50,1278.50,1278.50,0,108,108.00
12/16/2005,01:37,1278.50,1278.50,1278.25,1278.25,0,3,3.00
12/16/2005,01:38,1278.50,1278.50,1278.50,1278.50,6,0,6.00
12/16/2005,01:44,1278.25,1278.50,1278.25,1278.50,2,1,3.00
12/16/2005,01:45,1278.50,1278.50,1278.50,1278.50,3,0,3.00
12/16/2005,01:48,1278.25,1278.25,1278.25,1278.25,0,68,68.00
12/16/2005,01:52,1278.50,1278.50,1278.25,1278.25,2,1,3.00
12/16/2005,01:55,1278.50,1278.50,1278.50,1278.50,10,0,10.00
12/16/2005,01:57,1278.50,1278.50,1278.50,1278.50,3,0,3.00
12/16/2005,01:58,1278.50,1278.50,1278.50,1278.50,12,0,12.00
12/16/2005,02:01,1278.75,1278.75,1278.75,1278.75,7,0,7.00
12/16/2005,02:03,1278.50,1279.00,1278.50,1278.75,322,15,337.00
12/16/2005,02:04,1279.00,1279.25,1279.00,1279.25,164,0,164.00
12/16/2005,02:05,1279.25,1279.25,1279.25,1279.25,2,0,2.00
12/16/2005,02:06,1279.50,1279.50,1279.25,1279.25,74,2,76.00
12/16/2005,02:07,1279.50,1279.75,1279.50,1279.50,53,2,55.00
12/16/2005,02:08,1279.50,1279.75,1279.50,1279.75,10,82,92.00
12/16/2005,02:10,1279.50,1279.50,1279.50,1279.50,0,50,50.00
12/16/2005,02:11,1279.50,1279.50,1279.50,1279.50,0,33,33.00
12/16/2005,02:12,1279.50,1279.50,1279.50,1279.50,0,145,145.00
12/16/2005,02:13,1279.75,1279.75,1279.75,1279.75,10,0,10.00
12/16/2005,02:16,1279.75,1279.75,1279.75,1279.75,120,0,120.00
12/16/2005,02:17,1279.50,1279.75,1279.50,1279.75,298,20,318.00
12/16/2005,02:18,1279.75,1280.50,1279.75,1280.25,816,104,920.00
12/16/2005,02:19,1280.50,1280.75,1280.50,1280.50,125,42,167.00
12/16/2005,02:20,1280.50,1280.50,1280.25,1280.25,0,16,16.00
12/16/2005,02:21,1280.50,1280.75,1280.50,1280.50,164,12,176.00
12/16/2005,02:22,1280.25,1280.25,1280.00,1280.00,0,104,104.00
12/16/2005,02:24,1280.00,1280.00,1280.00,1280.00,0,75,75.00
12/16/2005,02:25,1280.00,1280.00,1279.75,1280.00,7,27,34.00
12/16/2005,02:26,1280.00,1280.25,1280.00,1280.25,7,0,7.00
12/16/2005,02:27,1280.25,1280.25,1280.25,1280.25,146,0,146.00
12/16/2005,02:28,1280.50,1280.50,1280.50,1280.50,99,0,99.00
12/16/2005,02:29,1280.75,1280.75,1280.50,1280.50,1,17,18.00
12/16/2005,02:30,1280.50,1280.75,1280.25,1280.25,45,29,74.00
12/16/2005,02:31,1280.50,1280.75,1280.50,1280.50,246,3,249.00
12/16/2005,02:32,1280.50,1280.50,1280.50,1280.50,0,47,47.00
12/16/2005,02:33,1280.75,1281.00,1280.50,1281.00,356,3,359.00
12/16/2005,02:34,1281.00,1281.25,1280.75,1280.75,231,70,301.00
12/16/2005,02:35,1281.00,1281.00,1280.75,1280.75,1,20,21.00
12/16/2005,02:36,1280.75,1281.00,1280.75,1281.00,115,5,120.00
12/16/2005,02:37,1281.00,1281.00,1281.00,1281.00,2,0,2.00
12/16/2005,02:39,1280.75,1281.00,1280.75,1280.75,81,176,257.00
12/16/2005,02:40,1280.50,1280.50,1280.25,1280.50,153,434,587.00
12/16/2005,02:41,1280.50,1280.50,1280.50,1280.50,50,0,50.00
12/16/2005,02:42,1280.75,1280.75,1280.50,1280.50,1,2,3.00
12/16/2005,02:43,1280.50,1280.50,1280.00,1280.25,38,253,291.00
12/16/2005,02:44,1280.50,1280.50,1280.50,1280.50,46,0,46.00
12/16/2005,02:45,1280.50,1280.50,1280.25,1280.25,16,4,20.00
12/16/2005,02:46,1280.50,1280.50,1280.25,1280.25,1,15,16.00
12/16/2005,02:47,1280.25,1280.25,1280.25,1280.25,0,28,28.00
12/16/2005,02:48,1280.25,1280.50,1280.25,1280.50,5,6,11.00
12/16/2005,02:49,1280.25,1280.25,1280.25,1280.25,0,70,70.00
12/16/2005,02:50,1280.50,1280.50,1280.25,1280.25,1,3,4.00
12/16/2005,02:51,1280.50,1280.50,1280.50,1280.50,2,0,2.00
12/16/2005,02:54,1280.25,1280.25,1280.25,1280.25,0,1,1.00
12/16/2005,02:57,1280.25,1280.50,1280.25,1280.50,24,2,26.00
12/16/2005,02:58,1280.50,1280.75,1280.50,1280.75,12,0,12.00
12/16/2005,02:59,1280.50,1280.50,1280.50,1280.50,0,8,8.00
12/16/2005,03:00,1280.50,1280.75,1280.25,1280.50,3,45,48.00
12/16/2005,03:01,1280.50,1280.50,1280.25,1280.50,32,1,33.00
12/16/2005,03:02,1280.25,1280.25,1280.25,1280.25,0,95,95.00
12/16/2005,03:03,1280.25,1280.25,1280.25,1280.25,0,36,36.00
12/16/2005,03:04,1280.50,1280.50,1280.25,1280.25,2,19,21.00
12/16/2005,03:05,1280.25,1280.25,1280.25,1280.25,0,7,7.00
12/16/2005,03:06,1280.25,1280.50,1280.25,1280.25,6,32,38.00
12/16/2005,03:07,1280.25,1280.25,1280.25,1280.25,0,37,37.00
12/16/2005,03:08,1280.25,1280.25,1280.25,1280.25,0,5,5.00
12/16/2005,03:09,1280.25,1280.25,1280.00,1280.00,0,16,16.00
12/16/2005,03:10,1280.25,1280.25,1280.25,1280.25,17,0,17.00
12/16/2005,03:11,1280.25,1280.25,1280.25,1280.25,25,0,25.00
12/16/2005,03:12,1280.00,1280.00,1279.50,1279.75,119,435,554.00
12/16/2005,03:13,1280.00,1280.00,1280.00,1280.00,96,0,96.00
12/16/2005,03:14,1280.00,1280.00,1280.00,1280.00,130,0,130.00
12/16/2005,03:15,1280.25,1280.25,1280.25,1280.25,1,0,1.00
12/16/2005,03:16,1280.25,1280.25,1280.25,1280.25,93,0,93.00
12/16/2005,03:17,1280.25,1280.25,1280.25,1280.25,21,0,21.00
12/16/2005,03:19,1280.25,1280.25,1280.25,1280.25,6,0,6.00
12/16/2005,03:20,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/16/2005,03:21,1280.50,1280.50,1280.25,1280.25,15,1,16.00
12/16/2005,03:22,1280.50,1280.50,1280.50,1280.50,6,0,6.00
12/16/2005,03:23,1280.50,1280.50,1280.50,1280.50,20,0,20.00
12/16/2005,03:24,1280.50,1280.50,1280.25,1280.50,42,1,43.00
12/16/2005,03:25,1280.50,1280.50,1280.50,1280.50,20,0,20.00
12/16/2005,03:26,1280.75,1280.75,1280.75,1280.75,83,0,83.00
12/16/2005,03:27,1280.75,1281.25,1280.75,1281.00,227,17,244.00
12/16/2005,03:28,1281.25,1281.25,1281.00,1281.25,42,15,57.00
12/16/2005,03:29,1281.00,1281.50,1281.00,1281.50,430,1,431.00
12/16/2005,03:30,1281.50,1281.75,1281.50,1281.50,193,109,302.00
12/16/2005,03:31,1281.25,1281.75,1281.25,1281.50,158,40,198.00
12/16/2005,03:32,1281.50,1281.50,1281.50,1281.50,0,6,6.00
12/16/2005,03:33,1281.25,1281.50,1281.25,1281.50,210,1,211.00
12/16/2005,03:34,1281.50,1281.50,1281.50,1281.50,17,0,17.00
12/16/2005,03:35,1281.75,1281.75,1281.75,1281.75,11,0,11.00
12/16/2005,03:36,1281.75,1281.75,1281.75,1281.75,20,0,20.00
12/16/2005,03:37,1281.75,1281.75,1281.50,1281.50,92,3,95.00
12/16/2005,03:38,1281.75,1282.00,1281.50,1281.75,31,14,45.00
12/16/2005,03:39,1281.75,1281.75,1281.75,1281.75,5,0,5.00
12/16/2005,03:40,1281.75,1281.75,1281.75,1281.75,81,0,81.00
12/16/2005,03:41,1281.75,1282.00,1281.75,1281.75,6,18,24.00
12/16/2005,03:42,1281.75,1281.75,1281.75,1281.75,0,23,23.00
12/16/2005,03:43,1281.75,1282.00,1281.75,1281.75,4,37,41.00
12/16/2005,03:44,1281.75,1281.75,1281.50,1281.75,39,63,102.00
12/16/2005,03:45,1281.75,1281.75,1281.75,1281.75,53,0,53.00
12/16/2005,03:46,1281.75,1282.00,1281.75,1282.00,382,0,382.00
12/16/2005,03:47,1282.00,1282.00,1281.75,1282.00,69,1,70.00
12/16/2005,03:48,1282.00,1282.00,1282.00,1282.00,25,0,25.00
12/16/2005,03:49,1281.75,1282.00,1281.75,1282.00,83,18,101.00
12/16/2005,03:50,1282.00,1282.00,1281.75,1281.75,120,21,141.00
12/16/2005,03:51,1282.00,1282.25,1282.00,1282.00,15,22,37.00
12/16/2005,03:52,1281.75,1281.75,1281.75,1281.75,0,3,3.00
12/16/2005,03:54,1281.75,1281.75,1281.75,1281.75,0,4,4.00
12/16/2005,03:55,1282.00,1282.00,1281.75,1281.75,10,80,90.00
12/16/2005,03:58,1282.00,1282.00,1282.00,1282.00,199,0,199.00
12/16/2005,03:59,1282.00,1282.00,1282.00,1282.00,21,0,21.00
12/16/2005,04:00,1282.00,1282.25,1282.00,1282.25,15,0,15.00
12/16/2005,04:01,1282.00,1282.00,1282.00,1282.00,0,2,2.00
12/16/2005,04:02,1282.00,1282.25,1282.00,1282.00,3,73,76.00
12/16/2005,04:03,1282.00,1282.00,1281.75,1282.00,1,4,5.00
12/16/2005,04:04,1282.00,1282.00,1282.00,1282.00,20,0,20.00
12/16/2005,04:05,1282.00,1282.00,1281.75,1282.00,6,4,10.00
12/16/2005,04:06,1282.00,1282.00,1281.75,1282.00,4,1,5.00
12/16/2005,04:07,1282.00,1282.50,1282.00,1282.50,418,106,524.00
12/16/2005,04:08,1282.50,1282.75,1282.50,1282.75,422,151,573.00
12/16/2005,04:09,1282.50,1282.75,1282.50,1282.50,4,41,45.00
12/16/2005,04:10,1282.50,1282.75,1282.50,1282.50,154,204,358.00
12/16/2005,04:11,1282.50,1282.50,1282.25,1282.25,0,6,6.00
12/16/2005,04:12,1282.50,1282.75,1282.50,1282.50,75,48,123.00
12/16/2005,04:13,1282.25,1282.25,1282.00,1282.00,0,434,434.00
12/16/2005,04:14,1282.00,1282.00,1281.50,1281.75,111,162,273.00
12/16/2005,04:15,1281.75,1281.75,1280.75,1281.00,23,623,646.00
12/16/2005,04:16,1281.00,1281.25,1280.00,1280.00,238,547,785.00
12/16/2005,04:17,1280.00,1280.75,1280.00,1280.75,190,6,196.00
12/16/2005,04:18,1281.00,1281.50,1281.00,1281.50,447,0,447.00
12/16/2005,04:19,1281.50,1281.75,1281.50,1281.50,10,10,20.00
12/16/2005,04:20,1281.50,1281.50,1281.50,1281.50,0,34,34.00
12/16/2005,04:21,1281.50,1281.50,1281.50,1281.50,0,2,2.00
12/16/2005,04:22,1281.50,1281.50,1281.25,1281.50,1,7,8.00
12/16/2005,04:23,1281.25,1281.50,1281.25,1281.50,102,1,103.00
12/16/2005,04:24,1281.50,1281.50,1281.50,1281.50,68,0,68.00
12/16/2005,04:25,1281.75,1282.00,1281.75,1281.75,204,2,206.00
12/16/2005,04:26,1282.00,1282.00,1281.75,1281.75,128,1,129.00
12/16/2005,04:27,1282.00,1282.00,1281.75,1282.00,46,24,70.00
12/16/2005,04:28,1282.00,1282.00,1282.00,1282.00,36,0,36.00
12/16/2005,04:29,1281.75,1282.25,1281.75,1282.25,101,1,102.00
12/16/2005,04:30,1282.25,1282.25,1282.25,1282.25,100,0,100.00
12/16/2005,04:31,1282.25,1282.25,1282.25,1282.25,11,0,11.00
12/16/2005,04:32,1282.50,1282.50,1282.50,1282.50,8,0,8.00
12/16/2005,04:33,1282.50,1282.50,1282.50,1282.50,129,0,129.00
12/16/2005,04:34,1282.50,1282.50,1282.25,1282.25,7,20,27.00
12/16/2005,04:35,1282.25,1282.25,1282.25,1282.25,0,178,178.00
12/16/2005,04:36,1282.25,1282.25,1282.25,1282.25,0,2,2.00
12/16/2005,04:37,1282.25,1282.50,1282.25,1282.25,225,12,237.00
12/16/2005,04:38,1282.25,1282.50,1282.25,1282.25,10,10,20.00
12/16/2005,04:39,1282.25,1282.25,1282.25,1282.25,0,10,10.00
12/16/2005,04:40,1282.25,1282.50,1282.25,1282.50,37,16,53.00
12/16/2005,04:41,1282.50,1282.75,1282.25,1282.50,53,12,65.00
12/16/2005,04:42,1282.75,1282.75,1282.50,1282.50,205,3,208.00
12/16/2005,04:43,1282.75,1282.75,1282.50,1282.50,33,3,36.00
12/16/2005,04:44,1282.75,1283.00,1282.75,1282.75,195,10,205.00
12/16/2005,04:45,1282.75,1282.75,1282.50,1282.50,0,173,173.00
12/16/2005,04:46,1282.75,1283.00,1282.75,1283.00,90,0,90.00
12/16/2005,04:47,1282.75,1282.75,1282.75,1282.75,0,63,63.00
12/16/2005,04:48,1282.75,1282.75,1282.50,1282.50,0,4,4.00
12/16/2005,04:49,1282.75,1282.75,1282.50,1282.75,28,1,29.00
12/16/2005,04:50,1282.50,1282.75,1282.25,1282.50,13,215,228.00
12/16/2005,04:51,1282.50,1283.00,1282.50,1282.75,119,105,224.00
12/16/2005,04:52,1282.75,1283.00,1282.75,1283.00,61,2,63.00
12/16/2005,04:53,1283.00,1283.25,1283.00,1283.25,410,17,427.00
12/16/2005,04:54,1283.25,1283.25,1283.00,1283.25,192,45,237.00
12/16/2005,04:55,1283.50,1283.50,1283.25,1283.25,76,90,166.00
12/16/2005,04:56,1283.25,1283.50,1283.25,1283.50,102,12,114.00
12/16/2005,04:57,1283.25,1283.75,1283.25,1283.75,394,31,425.00
12/16/2005,04:58,1283.75,1283.75,1283.75,1283.75,148,0,148.00
12/16/2005,04:59,1283.75,1283.75,1283.25,1283.50,150,107,257.00
12/16/2005,05:00,1283.50,1283.50,1283.25,1283.25,4,19,23.00
12/16/2005,05:01,1283.25,1283.50,1283.25,1283.25,2,75,77.00
12/16/2005,05:02,1283.25,1283.50,1283.25,1283.25,27,37,64.00
12/16/2005,05:03,1283.25,1283.25,1283.25,1283.25,0,35,35.00
12/16/2005,05:04,1283.50,1283.50,1283.00,1283.00,4,128,132.00
12/16/2005,05:05,1283.00,1283.00,1283.00,1283.00,0,23,23.00
12/16/2005,05:06,1283.25,1283.25,1283.00,1283.00,11,3,14.00
12/16/2005,05:07,1283.25,1283.25,1283.00,1283.25,19,20,39.00
12/16/2005,05:08,1283.25,1283.50,1283.00,1283.00,43,15,58.00
12/16/2005,05:09,1283.25,1283.25,1283.00,1283.00,43,19,62.00
12/16/2005,05:10,1283.00,1283.00,1283.00,1283.00,0,16,16.00
12/16/2005,05:11,1283.00,1283.00,1283.00,1283.00,0,3,3.00
12/16/2005,05:12,1283.25,1283.25,1283.00,1283.00,6,1,7.00
12/16/2005,05:13,1283.00,1283.00,1283.00,1283.00,0,1,1.00
12/16/2005,05:14,1283.25,1283.25,1283.25,1283.25,10,0,10.00
12/16/2005,05:15,1283.25,1283.25,1283.00,1283.00,11,2,13.00
12/16/2005,05:16,1283.00,1283.00,1283.00,1283.00,0,37,37.00
12/16/2005,05:17,1283.25,1283.25,1283.00,1283.00,4,1,5.00
12/16/2005,05:18,1283.00,1283.00,1283.00,1283.00,0,113,113.00
12/16/2005,05:19,1283.00,1283.00,1283.00,1283.00,0,55,55.00
12/16/2005,05:20,1283.25,1283.25,1283.00,1283.00,6,34,40.00
12/16/2005,05:21,1283.00,1283.00,1282.75,1283.00,3,5,8.00
12/16/2005,05:22,1283.00,1283.00,1283.00,1283.00,11,0,11.00
12/16/2005,05:23,1283.00,1283.00,1283.00,1283.00,36,0,36.00
12/16/2005,05:24,1283.25,1283.25,1282.75,1282.75,2,2,4.00
12/16/2005,05:25,1283.00,1283.00,1283.00,1283.00,26,0,26.00
12/16/2005,05:26,1283.00,1283.00,1283.00,1283.00,12,0,12.00
12/16/2005,05:27,1282.75,1283.00,1282.75,1282.75,1,18,19.00
12/16/2005,05:28,1283.00,1283.00,1282.75,1282.75,6,131,137.00
12/16/2005,05:29,1282.75,1282.75,1282.75,1282.75,0,6,6.00
12/16/2005,05:30,1282.75,1283.00,1282.75,1283.00,75,10,85.00
12/16/2005,05:31,1283.00,1283.00,1282.75,1282.75,5,160,165.00
12/16/2005,05:32,1282.75,1282.75,1282.75,1282.75,0,65,65.00
12/16/2005,05:33,1282.50,1282.75,1282.50,1282.75,52,15,67.00
12/16/2005,05:34,1282.75,1282.75,1282.50,1282.50,1,3,4.00
12/16/2005,05:35,1282.75,1282.75,1282.75,1282.75,1,0,1.00
12/16/2005,05:36,1282.75,1282.75,1282.75,1282.75,12,0,12.00
12/16/2005,05:38,1282.50,1282.50,1282.50,1282.50,0,150,150.00
12/16/2005,05:39,1282.25,1282.50,1282.25,1282.50,32,2,34.00
12/16/2005,05:40,1282.50,1282.50,1282.50,1282.50,1,0,1.00
12/16/2005,05:41,1282.50,1282.50,1282.50,1282.50,28,0,28.00
12/16/2005,05:42,1282.50,1282.50,1282.25,1282.25,264,1,265.00
12/16/2005,05:43,1282.50,1282.75,1282.50,1282.50,31,7,38.00
12/16/2005,05:44,1282.50,1282.50,1282.25,1282.50,9,99,108.00
12/16/2005,05:45,1282.50,1282.75,1282.50,1282.75,7,0,7.00
12/16/2005,05:47,1282.75,1282.75,1282.50,1282.50,2,71,73.00
12/16/2005,05:48,1282.50,1282.50,1282.50,1282.50,0,1,1.00
12/16/2005,05:49,1282.50,1282.50,1282.50,1282.50,0,5,5.00
12/16/2005,05:50,1282.50,1282.75,1282.50,1282.75,21,2,23.00
12/16/2005,05:51,1282.50,1282.75,1282.50,1282.75,34,1,35.00
12/16/2005,05:52,1282.75,1283.00,1282.75,1283.00,94,0,94.00
12/16/2005,05:53,1283.25,1283.50,1283.25,1283.50,383,10,393.00
12/16/2005,05:54,1283.50,1283.50,1283.50,1283.50,272,0,272.00
12/16/2005,05:55,1283.50,1283.75,1283.25,1283.25,65,108,173.00
12/16/2005,05:56,1283.50,1283.75,1283.25,1283.75,102,15,117.00
12/16/2005,05:57,1283.75,1283.75,1283.50,1283.50,101,46,147.00
12/16/2005,05:58,1283.50,1283.75,1283.25,1283.50,229,112,341.00
12/16/2005,05:59,1283.50,1284.00,1283.50,1284.00,197,2,199.00
12/16/2005,06:00,1283.75,1284.50,1283.75,1284.25,808,138,946.00
12/16/2005,06:01,1284.25,1284.50,1284.00,1284.25,49,292,341.00
12/16/2005,06:02,1284.25,1284.50,1284.25,1284.25,280,1,281.00
12/16/2005,06:03,1284.25,1284.50,1284.00,1284.25,342,189,531.00
12/16/2005,06:04,1284.00,1284.00,1283.75,1283.75,50,225,275.00
12/16/2005,06:05,1284.00,1284.00,1283.75,1283.75,25,10,35.00
12/16/2005,06:06,1284.00,1284.00,1283.75,1284.00,12,1,13.00
12/16/2005,06:07,1283.75,1284.00,1283.75,1284.00,6,21,27.00
12/16/2005,06:08,1283.75,1284.00,1283.75,1284.00,36,2,38.00
12/16/2005,06:09,1283.75,1283.75,1283.75,1283.75,0,104,104.00
12/16/2005,06:10,1283.75,1283.75,1283.75,1283.75,0,9,9.00
12/16/2005,06:11,1283.75,1283.75,1283.75,1283.75,0,25,25.00
12/16/2005,06:12,1283.75,1284.00,1283.75,1283.75,4,76,80.00
12/16/2005,06:13,1283.75,1283.75,1283.50,1283.50,0,99,99.00
12/16/2005,06:14,1283.75,1283.75,1283.75,1283.75,40,0,40.00
12/16/2005,06:15,1283.75,1283.75,1283.75,1283.75,38,0,38.00
12/16/2005,06:16,1283.75,1283.75,1283.75,1283.75,16,0,16.00
12/16/2005,06:17,1283.75,1283.75,1283.50,1283.50,37,200,237.00
12/16/2005,06:18,1283.50,1283.50,1283.50,1283.50,0,18,18.00
12/16/2005,06:19,1283.50,1283.50,1283.50,1283.50,0,89,89.00
12/16/2005,06:20,1283.50,1283.75,1283.50,1283.50,4,107,111.00
12/16/2005,06:21,1283.25,1283.50,1283.25,1283.50,32,13,45.00
12/16/2005,06:22,1283.50,1283.75,1283.25,1283.25,57,21,78.00
12/16/2005,06:23,1283.50,1283.50,1283.50,1283.50,25,0,25.00
12/16/2005,06:24,1283.50,1283.75,1283.50,1283.75,7,0,7.00
12/16/2005,06:25,1283.50,1283.50,1283.50,1283.50,0,8,8.00
12/16/2005,06:26,1283.75,1283.75,1283.50,1283.50,2,5,7.00
12/16/2005,06:27,1283.50,1283.75,1283.50,1283.75,3,1,4.00
12/16/2005,06:28,1283.50,1283.50,1283.50,1283.50,0,6,6.00
12/16/2005,06:29,1283.50,1283.75,1283.50,1283.50,8,6,14.00
12/16/2005,06:30,1283.50,1283.50,1283.50,1283.50,0,113,113.00
12/16/2005,06:31,1283.50,1283.75,1283.50,1283.75,11,6,17.00
12/16/2005,06:32,1283.75,1283.75,1283.75,1283.75,2,0,2.00
12/16/2005,06:33,1283.50,1283.50,1283.50,1283.50,0,4,4.00
12/16/2005,06:35,1283.75,1283.75,1283.75,1283.75,5,0,5.00
12/16/2005,06:36,1283.75,1283.75,1283.75,1283.75,215,0,215.00
12/16/2005,06:37,1283.75,1284.00,1283.75,1283.75,201,11,212.00
12/16/2005,06:38,1283.75,1284.00,1283.75,1284.00,34,10,44.00
12/16/2005,06:39,1283.75,1284.00,1283.75,1283.75,200,94,294.00
12/16/2005,06:40,1283.75,1284.00,1283.75,1283.75,40,4,44.00
12/16/2005,06:41,1284.00,1284.00,1283.75,1283.75,220,131,351.00
12/16/2005,06:42,1283.75,1283.75,1283.75,1283.75,0,5,5.00
12/16/2005,06:43,1283.50,1283.50,1283.50,1283.50,0,1,1.00
12/16/2005,06:44,1283.50,1283.75,1283.50,1283.75,102,45,147.00
12/16/2005,06:45,1283.50,1283.75,1283.50,1283.75,2,3,5.00
12/16/2005,06:46,1283.75,1283.75,1283.50,1283.50,13,3,16.00
12/16/2005,06:47,1283.50,1283.50,1283.50,1283.50,0,8,8.00
12/16/2005,06:48,1283.50,1283.75,1283.50,1283.75,2,10,12.00
12/16/2005,06:49,1283.50,1283.75,1283.50,1283.75,110,9,119.00
12/16/2005,06:50,1283.75,1283.75,1283.50,1283.75,11,14,25.00
12/16/2005,06:51,1283.50,1283.75,1283.50,1283.75,55,3,58.00
12/16/2005,06:52,1283.50,1283.50,1283.50,1283.50,0,26,26.00
12/16/2005,06:53,1283.50,1283.50,1283.25,1283.25,0,49,49.00
12/16/2005,06:54,1283.25,1283.25,1283.25,1283.25,0,102,102.00
12/16/2005,06:55,1283.25,1283.25,1283.00,1283.00,41,161,202.00
12/16/2005,06:56,1283.25,1283.25,1283.00,1283.00,56,328,384.00
12/16/2005,06:57,1283.00,1283.00,1283.00,1283.00,0,268,268.00
12/16/2005,06:58,1283.00,1283.00,1282.75,1282.75,0,230,230.00
12/16/2005,06:59,1282.75,1283.00,1282.75,1283.00,108,70,178.00
12/16/2005,07:00,1283.00,1283.00,1282.75,1283.00,116,5,121.00
12/16/2005,07:01,1283.00,1283.25,1283.00,1283.00,192,38,230.00
12/16/2005,07:02,1283.00,1283.00,1282.75,1283.00,205,455,660.00
12/16/2005,07:03,1283.00,1283.00,1283.00,1283.00,52,0,52.00
12/16/2005,07:04,1283.00,1283.00,1282.75,1282.75,82,5,87.00
12/16/2005,07:05,1282.75,1283.00,1282.75,1282.75,5,6,11.00
12/16/2005,07:06,1283.00,1283.00,1283.00,1283.00,3,0,3.00
12/16/2005,07:07,1282.75,1282.75,1282.25,1282.50,75,672,747.00
12/16/2005,07:08,1282.50,1282.50,1282.25,1282.50,171,208,379.00
12/16/2005,07:09,1282.50,1282.50,1282.25,1282.50,67,1,68.00
12/16/2005,07:10,1282.25,1282.50,1282.00,1282.25,200,346,546.00
12/16/2005,07:11,1282.50,1282.50,1282.00,1282.25,52,134,186.00
12/16/2005,07:12,1282.50,1282.50,1282.25,1282.25,25,3,28.00
12/16/2005,07:13,1282.25,1282.50,1282.25,1282.25,10,159,169.00
12/16/2005,07:14,1282.25,1282.25,1281.75,1282.25,259,506,765.00
12/16/2005,07:15,1282.25,1282.75,1282.25,1282.50,253,132,385.00
12/16/2005,07:16,1282.50,1282.75,1282.25,1282.50,149,27,176.00
12/16/2005,07:17,1282.50,1282.50,1282.50,1282.50,37,0,37.00
12/16/2005,07:18,1282.50,1282.50,1282.50,1282.50,64,0,64.00
12/16/2005,07:19,1282.25,1282.75,1282.25,1282.50,2,19,21.00
12/16/2005,07:20,1282.75,1282.75,1282.75,1282.75,16,0,16.00
12/16/2005,07:21,1282.75,1282.75,1282.50,1282.75,337,1,338.00
12/16/2005,07:22,1282.75,1282.75,1282.75,1282.75,34,0,34.00
12/16/2005,07:23,1282.75,1283.00,1282.75,1283.00,151,0,151.00
12/16/2005,07:24,1282.75,1283.25,1282.75,1283.00,719,8,727.00
12/16/2005,07:25,1283.25,1283.50,1283.25,1283.50,200,92,292.00
12/16/2005,07:26,1283.25,1283.50,1283.25,1283.50,238,52,290.00
12/16/2005,07:27,1283.50,1283.75,1283.00,1283.00,12,414,426.00
12/16/2005,07:28,1283.00,1283.00,1282.75,1282.75,27,472,499.00
12/16/2005,07:29,1282.75,1282.75,1282.75,1282.75,0,118,118.00
12/16/2005,07:30,1282.75,1282.75,1282.50,1282.75,66,12,78.00
12/16/2005,07:31,1282.75,1283.50,1282.75,1283.50,803,92,895.00
12/16/2005,07:32,1283.50,1283.75,1283.25,1283.25,453,208,661.00
12/16/2005,07:33,1283.25,1283.50,1283.25,1283.25,143,4,147.00
12/16/2005,07:34,1283.50,1283.50,1282.75,1283.00,110,490,600.00
12/16/2005,07:35,1282.75,1283.00,1282.75,1282.75,1,134,135.00
12/16/2005,07:36,1282.75,1283.00,1282.75,1282.75,30,48,78.00
12/16/2005,07:37,1282.75,1283.00,1282.75,1282.75,9,13,22.00
12/16/2005,07:38,1282.75,1283.00,1282.75,1282.75,1,200,201.00
12/16/2005,07:39,1282.75,1283.00,1282.75,1282.75,1,26,27.00
12/16/2005,07:40,1283.00,1283.25,1283.00,1283.25,215,0,215.00
12/16/2005,07:41,1283.25,1283.25,1283.00,1283.00,28,72,100.00
12/16/2005,07:42,1283.00,1283.00,1282.75,1282.75,6,225,231.00
12/16/2005,07:43,1282.75,1282.75,1282.50,1282.75,15,47,62.00
12/16/2005,07:44,1282.75,1282.75,1282.50,1282.75,10,7,17.00
12/16/2005,07:45,1282.75,1282.75,1282.50,1282.50,70,1,71.00
12/16/2005,07:46,1282.50,1282.75,1282.50,1282.75,21,2,23.00
12/16/2005,07:47,1282.75,1283.00,1282.75,1282.75,296,216,512.00
12/16/2005,07:48,1282.75,1283.00,1282.50,1282.75,356,153,509.00
12/16/2005,07:49,1282.75,1283.00,1282.75,1282.75,662,29,691.00
12/16/2005,07:50,1283.00,1283.50,1283.00,1283.25,791,139,930.00
12/16/2005,07:51,1283.25,1283.50,1283.25,1283.50,39,154,193.00
12/16/2005,07:52,1283.50,1283.75,1283.25,1283.50,640,47,687.00
12/16/2005,07:53,1283.50,1284.00,1283.50,1283.50,374,377,751.00
12/16/2005,07:54,1283.75,1284.00,1283.75,1283.75,233,86,319.00
12/16/2005,07:55,1283.75,1284.00,1283.75,1283.75,280,157,437.00
12/16/2005,07:56,1283.75,1283.75,1283.50,1283.75,48,111,159.00
12/16/2005,07:57,1283.75,1283.75,1283.75,1283.75,59,0,59.00
12/16/2005,07:58,1283.75,1284.00,1283.75,1284.00,907,12,919.00
12/16/2005,07:59,1284.00,1284.00,1283.50,1283.50,234,288,522.00
12/16/2005,08:00,1283.50,1284.00,1283.00,1283.75,801,197,998.00
12/16/2005,08:01,1283.75,1284.00,1283.75,1284.00,239,18,257.00
12/16/2005,08:02,1284.00,1284.50,1283.75,1284.25,679,19,698.00
12/16/2005,08:03,1284.50,1284.50,1284.25,1284.25,8,219,227.00
12/16/2005,08:04,1284.50,1284.50,1284.25,1284.25,313,133,446.00
12/16/2005,08:05,1284.50,1284.50,1284.00,1284.00,254,429,683.00
12/16/2005,08:06,1284.00,1284.50,1284.00,1284.25,243,63,306.00
12/16/2005,08:07,1284.25,1284.50,1284.25,1284.50,474,326,800.00
12/16/2005,08:08,1284.25,1284.50,1284.25,1284.50,10,114,124.00
12/16/2005,08:09,1284.50,1284.50,1284.25,1284.25,50,131,181.00
12/16/2005,08:10,1284.00,1284.25,1284.00,1284.25,237,3,240.00
12/16/2005,08:11,1284.25,1284.50,1284.00,1284.25,163,253,416.00
12/16/2005,08:12,1284.00,1284.25,1283.75,1284.00,640,277,917.00
12/16/2005,08:13,1284.25,1284.25,1284.00,1284.25,533,5,538.00
12/16/2005,08:14,1284.00,1284.00,1284.00,1284.00,0,22,22.00
12/16/2005,08:15,1284.25,1284.50,1284.25,1284.25,323,114,437.00
12/16/2005,08:16,1284.25,1284.25,1284.00,1284.25,10,16,26.00
12/16/2005,08:17,1284.25,1284.50,1284.25,1284.25,111,11,122.00
12/16/2005,08:18,1284.25,1284.25,1284.00,1284.00,15,219,234.00
12/16/2005,08:19,1284.00,1284.25,1283.75,1284.00,6,508,514.00
12/16/2005,08:20,1284.00,1284.00,1283.50,1283.75,162,361,523.00
12/16/2005,08:21,1283.75,1283.75,1283.25,1283.50,213,248,461.00
12/16/2005,08:22,1283.50,1283.75,1283.25,1283.75,206,24,230.00
12/16/2005,08:23,1283.75,1283.75,1283.50,1283.50,306,232,538.00
12/16/2005,08:24,1283.50,1283.75,1283.25,1283.75,51,116,167.00
12/16/2005,08:25,1283.50,1283.75,1283.50,1283.75,4,17,21.00
12/16/2005,08:26,1283.50,1283.75,1283.25,1283.25,500,220,720.00
12/16/2005,08:27,1283.25,1283.75,1283.25,1283.75,624,724,1348.00
12/16/2005,08:28,1283.50,1284.00,1283.50,1283.75,925,446,1371.00
12/16/2005,08:29,1283.50,1284.00,1282.75,1283.25,841,2723,3564.00
12/16/2005,08:30,1283.25,1283.50,1282.50,1282.50,851,1600,2451.00
12/16/2005,08:31,1282.75,1283.50,1282.50,1283.25,3484,2337,5821.00
12/16/2005,08:32,1283.25,1283.75,1283.25,1283.50,531,1939,2470.00
12/16/2005,08:33,1283.25,1283.50,1283.00,1283.25,3058,2100,5158.00
12/16/2005,08:34,1283.25,1283.50,1282.75,1283.00,1422,1936,3358.00
12/16/2005,08:35,1283.25,1283.25,1282.75,1282.75,361,1866,2227.00
12/16/2005,08:36,1282.75,1283.25,1282.25,1282.25,1442,3323,4765.00
12/16/2005,08:37,1282.50,1282.50,1281.75,1282.00,1486,3085,4571.00
12/16/2005,08:38,1282.00,1282.25,1281.75,1282.00,1888,243,2131.00
12/16/2005,08:39,1282.00,1282.25,1281.50,1281.75,1683,1935,3618.00
12/16/2005,08:40,1281.75,1282.00,1281.50,1281.50,943,1986,2929.00
12/16/2005,08:41,1281.75,1281.75,1281.25,1281.50,1946,1586,3532.00
12/16/2005,08:42,1281.50,1281.75,1280.75,1281.00,1073,3575,4648.00
12/16/2005,08:43,1280.75,1281.25,1280.50,1281.25,2793,1665,4458.00
12/16/2005,08:44,1281.00,1281.25,1280.50,1281.25,2179,2398,4577.00
12/16/2005,08:45,1281.25,1282.25,1281.00,1282.25,3137,1031,4168.00
12/16/2005,08:46,1282.25,1283.00,1282.00,1282.50,4332,3282,7614.00
12/16/2005,08:47,1282.50,1282.75,1281.50,1281.50,1558,3125,4683.00
12/16/2005,08:48,1281.50,1282.00,1281.25,1281.25,831,1312,2143.00
12/16/2005,08:49,1281.50,1281.75,1281.25,1281.50,670,934,1604.00
12/16/2005,08:50,1281.50,1281.75,1281.25,1281.50,534,875,1409.00
12/16/2005,08:51,1281.50,1281.75,1281.25,1281.75,423,228,651.00
12/16/2005,08:52,1282.00,1282.25,1281.50,1282.00,1388,252,1640.00
12/16/2005,08:53,1282.25,1282.50,1281.75,1282.25,1477,824,2301.00
12/16/2005,08:54,1282.25,1282.75,1282.00,1282.00,736,953,1689.00
12/16/2005,08:55,1282.00,1282.25,1281.50,1281.75,277,795,1072.00
12/16/2005,08:56,1281.75,1282.00,1281.50,1281.75,432,337,769.00
12/16/2005,08:57,1281.75,1282.00,1281.50,1281.75,259,355,614.00
12/16/2005,08:58,1281.75,1281.75,1281.50,1281.75,596,20,616.00
12/16/2005,08:59,1281.75,1282.75,1281.75,1282.50,2241,1117,3358.00
12/16/2005,09:00,1282.25,1282.75,1282.25,1282.50,787,634,1421.00
12/16/2005,09:01,1282.50,1282.75,1282.25,1282.25,671,597,1268.00
12/16/2005,09:02,1282.25,1282.75,1282.25,1282.25,524,637,1161.00
12/16/2005,09:03,1282.25,1282.50,1282.00,1282.50,685,208,893.00
12/16/2005,09:04,1282.50,1282.50,1281.50,1281.50,106,1405,1511.00
12/16/2005,09:05,1281.75,1281.75,1281.50,1281.50,99,573,672.00
12/16/2005,09:06,1281.25,1282.00,1281.25,1281.75,487,755,1242.00
12/16/2005,09:07,1281.75,1281.75,1281.00,1281.25,775,1685,2460.00
12/16/2005,09:08,1281.25,1282.00,1281.25,1282.00,1449,750,2199.00
12/16/2005,09:09,1281.75,1282.00,1281.50,1281.50,210,338,548.00
12/16/2005,09:10,1281.50,1281.75,1281.25,1281.25,95,530,625.00
12/16/2005,09:11,1281.25,1282.00,1281.00,1281.75,1417,1164,2581.00
12/16/2005,09:12,1281.50,1282.00,1281.50,1281.75,748,21,769.00
12/16/2005,09:13,1282.00,1282.50,1282.00,1282.25,2333,171,2504.00
12/16/2005,09:14,1282.25,1282.25,1281.50,1281.50,920,1030,1950.00
12/16/2005,09:15,1281.50,1282.00,1281.50,1281.75,668,307,975.00
12/16/2005,09:16,1281.75,1281.75,1281.50,1281.75,480,139,619.00
12/16/2005,09:17,1281.75,1281.75,1281.00,1281.75,1123,1061,2184.00
12/16/2005,09:18,1281.50,1282.00,1281.50,1282.00,686,7,693.00
12/16/2005,09:19,1281.75,1282.50,1281.75,1282.00,2242,392,2634.00
12/16/2005,09:20,1282.25,1282.25,1282.00,1282.25,205,19,224.00
12/16/2005,09:21,1282.25,1283.00,1282.00,1282.75,2658,1341,3999.00
12/16/2005,09:22,1282.75,1282.75,1282.25,1282.25,872,967,1839.00
12/16/2005,09:23,1282.50,1282.75,1282.00,1282.75,1077,1111,2188.00
12/16/2005,09:24,1282.75,1283.25,1282.50,1282.50,2711,1770,4481.00
12/16/2005,09:25,1282.50,1282.75,1282.25,1282.50,658,560,1218.00
12/16/2005,09:26,1282.50,1282.75,1282.25,1282.50,63,553,616.00
12/16/2005,09:27,1282.25,1282.75,1282.25,1282.25,593,134,727.00
12/16/2005,09:28,1282.50,1282.75,1282.25,1282.50,787,59,846.00
12/16/2005,09:29,1282.75,1283.00,1282.00,1282.00,765,1384,2149.00
12/16/2005,09:30,1282.25,1282.75,1282.00,1282.25,688,938,1626.00
12/16/2005,09:31,1282.25,1282.75,1282.25,1282.25,489,522,1011.00
12/16/2005,09:32,1282.25,1282.50,1281.75,1281.75,647,1471,2118.00
12/16/2005,09:33,1281.75,1282.00,1281.50,1281.75,447,779,1226.00
12/16/2005,09:34,1282.00,1282.25,1281.75,1281.75,500,1393,1893.00
12/16/2005,09:35,1281.50,1281.75,1281.25,1281.50,814,862,1676.00
12/16/2005,09:36,1281.50,1281.75,1281.50,1281.75,315,40,355.00
12/16/2005,09:37,1281.75,1282.00,1281.75,1282.00,70,473,543.00
12/16/2005,09:38,1282.00,1282.00,1281.50,1282.00,82,360,442.00
12/16/2005,09:39,1281.75,1282.00,1281.75,1282.00,28,4,32.00
12/16/2005,09:40,1282.00,1282.25,1282.00,1282.25,486,64,550.00
12/16/2005,09:41,1282.25,1282.25,1281.75,1281.75,17,278,295.00
12/16/2005,09:42,1282.00,1282.25,1281.75,1282.00,651,151,802.00
12/16/2005,09:43,1282.25,1282.50,1281.75,1282.00,246,367,613.00
12/16/2005,09:44,1282.25,1282.50,1282.00,1282.25,537,339,876.00
12/16/2005,09:45,1282.25,1282.25,1282.00,1282.25,39,108,147.00
12/16/2005,09:46,1282.00,1282.75,1282.00,1282.25,1200,519,1719.00
12/16/2005,09:47,1282.50,1282.50,1282.25,1282.25,110,374,484.00
12/16/2005,09:48,1282.25,1282.50,1282.00,1282.25,145,823,968.00
12/16/2005,09:49,1282.25,1282.50,1282.00,1282.25,286,68,354.00
12/16/2005,09:50,1282.25,1282.50,1282.00,1282.00,15,199,214.00
12/16/2005,09:51,1282.25,1282.25,1282.00,1282.00,167,5,172.00
12/16/2005,09:52,1282.25,1282.25,1281.75,1281.75,567,989,1556.00
12/16/2005,09:53,1281.75,1282.00,1281.50,1281.75,304,402,706.00
12/16/2005,09:54,1282.00,1282.00,1281.75,1282.00,81,5,86.00
12/16/2005,09:55,1282.00,1282.00,1281.75,1282.00,119,795,914.00
12/16/2005,09:56,1281.75,1282.00,1281.75,1282.00,40,37,77.00
12/16/2005,09:57,1282.00,1282.50,1281.75,1282.25,719,388,1107.00
12/16/2005,09:58,1282.25,1282.50,1282.00,1282.25,1414,463,1877.00
12/16/2005,09:59,1282.50,1282.50,1282.00,1282.25,137,196,333.00
12/16/2005,10:00,1282.00,1282.50,1282.00,1282.25,86,546,632.00
12/16/2005,10:01,1282.25,1282.75,1282.25,1282.75,556,70,626.00
12/16/2005,10:02,1282.75,1283.00,1282.50,1282.50,1255,1150,2405.00
12/16/2005,10:03,1282.50,1282.75,1282.25,1282.50,436,689,1125.00
12/16/2005,10:04,1282.50,1282.50,1282.25,1282.50,49,24,73.00
12/16/2005,10:05,1282.25,1282.25,1282.00,1282.25,138,440,578.00
12/16/2005,10:06,1282.00,1282.25,1281.75,1282.25,216,351,567.00
12/16/2005,10:07,1282.00,1282.25,1282.00,1282.25,189,14,203.00
12/16/2005,10:08,1282.25,1282.50,1282.00,1282.50,779,466,1245.00
12/16/2005,10:09,1282.50,1282.50,1282.25,1282.25,111,186,297.00
12/16/2005,10:10,1282.25,1282.50,1282.25,1282.50,74,482,556.00
12/16/2005,10:11,1282.25,1282.50,1282.00,1282.50,673,116,789.00
12/16/2005,10:12,1282.50,1283.00,1282.25,1282.75,859,982,1841.00
12/16/2005,10:13,1282.50,1282.75,1282.25,1282.75,887,1049,1936.00
12/16/2005,10:14,1282.75,1283.50,1282.50,1283.25,4378,2545,6923.00
12/16/2005,10:15,1283.25,1283.50,1283.00,1283.50,2746,1212,3958.00
12/16/2005,10:16,1283.50,1283.75,1283.25,1283.50,2105,2093,4198.00
12/16/2005,10:17,1283.50,1283.75,1283.25,1283.50,1433,895,2328.00
12/16/2005,10:18,1283.50,1283.50,1282.75,1282.75,1026,2164,3190.00
12/16/2005,10:19,1283.00,1283.25,1282.75,1283.00,892,1060,1952.00
12/16/2005,10:20,1283.00,1283.00,1282.75,1282.75,255,497,752.00
12/16/2005,10:21,1282.75,1283.00,1282.50,1282.75,1079,662,1741.00
12/16/2005,10:22,1282.75,1283.00,1282.75,1282.75,69,686,755.00
12/16/2005,10:23,1282.75,1283.25,1282.75,1282.75,505,631,1136.00
12/16/2005,10:24,1282.75,1282.75,1282.25,1282.50,648,1003,1651.00
12/16/2005,10:25,1282.50,1283.00,1282.50,1282.75,735,161,896.00
12/16/2005,10:26,1282.50,1282.75,1282.00,1282.25,714,1703,2417.00
12/16/2005,10:27,1282.50,1282.75,1282.25,1282.50,986,696,1682.00
12/16/2005,10:28,1282.50,1282.75,1282.25,1282.25,76,734,810.00
12/16/2005,10:29,1282.25,1282.50,1282.00,1282.25,716,316,1032.00
12/16/2005,10:30,1282.00,1282.25,1281.75,1282.00,447,1038,1485.00
12/16/2005,10:31,1282.00,1282.00,1281.25,1281.50,1961,2213,4174.00
12/16/2005,10:32,1281.50,1281.50,1281.00,1281.25,975,753,1728.00
12/16/2005,10:33,1281.25,1281.25,1280.75,1281.25,1323,878,2201.00
12/16/2005,10:34,1281.25,1281.50,1281.00,1281.50,611,220,831.00
12/16/2005,10:35,1281.50,1281.50,1281.25,1281.50,208,224,432.00
12/16/2005,10:36,1281.50,1281.50,1281.25,1281.50,551,71,622.00
12/16/2005,10:37,1281.50,1281.75,1281.25,1281.75,1215,16,1231.00
12/16/2005,10:38,1281.75,1281.75,1281.50,1281.75,22,183,205.00
12/16/2005,10:39,1281.75,1281.75,1281.25,1281.50,446,501,947.00
12/16/2005,10:40,1281.75,1281.75,1281.25,1281.50,68,435,503.00
12/16/2005,10:41,1281.50,1281.50,1281.25,1281.25,558,76,634.00
12/16/2005,10:42,1281.25,1281.75,1281.25,1281.50,898,257,1155.00
12/16/2005,10:43,1281.25,1281.50,1281.25,1281.25,141,91,232.00
12/16/2005,10:44,1281.50,1281.50,1281.00,1281.25,505,1016,1521.00
12/16/2005,10:45,1281.00,1281.25,1280.75,1281.00,622,952,1574.00
12/16/2005,10:46,1281.00,1281.00,1280.50,1280.50,1683,728,2411.00
12/16/2005,10:47,1280.50,1280.75,1278.75,1278.75,3784,9794,13578.00
12/16/2005,10:48,1278.75,1279.25,1278.50,1279.00,2250,2188,4438.00
12/16/2005,10:49,1279.00,1279.25,1278.75,1279.00,1273,1941,3214.00
12/16/2005,10:50,1279.25,1279.50,1279.00,1279.25,1216,1224,2440.00
12/16/2005,10:51,1279.25,1279.25,1279.00,1279.25,749,195,944.00
12/16/2005,10:52,1279.25,1279.50,1279.00,1279.25,580,739,1319.00
12/16/2005,10:53,1279.25,1279.50,1279.00,1279.50,476,774,1250.00
12/16/2005,10:54,1279.25,1279.75,1279.25,1279.75,2315,1187,3502.00
12/16/2005,10:55,1279.75,1279.75,1279.50,1279.50,105,93,198.00
12/16/2005,10:56,1279.50,1279.75,1279.25,1279.25,216,616,832.00
12/16/2005,10:57,1279.50,1279.50,1279.25,1279.50,113,118,231.00
12/16/2005,10:58,1279.50,1279.75,1279.25,1279.50,615,600,1215.00
12/16/2005,10:59,1279.50,1280.00,1279.50,1279.50,1092,431,1523.00
12/16/2005,11:00,1279.75,1280.00,1279.50,1279.75,623,31,654.00
12/16/2005,11:01,1279.75,1280.00,1279.50,1279.50,231,524,755.00
12/16/2005,11:02,1279.75,1280.00,1279.50,1280.00,415,12,427.00
12/16/2005,11:03,1279.75,1280.25,1279.75,1280.25,1399,247,1646.00
12/16/2005,11:04,1280.00,1280.25,1280.00,1280.25,90,55,145.00
12/16/2005,11:05,1280.25,1280.50,1280.00,1280.25,1920,269,2189.00
12/16/2005,11:06,1280.25,1280.25,1279.50,1280.00,1345,1987,3332.00
12/16/2005,11:07,1279.75,1280.00,1279.75,1279.75,723,11,734.00
12/16/2005,11:08,1279.75,1280.25,1279.75,1280.25,612,174,786.00
12/16/2005,11:09,1280.00,1280.75,1280.00,1280.75,2856,968,3824.00
12/16/2005,11:10,1280.75,1280.75,1280.50,1280.50,2032,68,2100.00
12/16/2005,11:11,1280.75,1281.00,1280.50,1281.00,1192,498,1690.00
12/16/2005,11:12,1281.00,1281.50,1280.75,1281.25,2237,1145,3382.00
12/16/2005,11:13,1281.50,1281.50,1280.75,1280.75,94,1714,1808.00
12/16/2005,11:14,1281.00,1281.25,1280.75,1280.75,300,121,421.00
12/16/2005,11:15,1280.75,1281.25,1280.75,1280.75,125,229,354.00
12/16/2005,11:16,1280.75,1281.00,1280.50,1280.75,131,588,719.00
12/16/2005,11:17,1280.75,1281.00,1280.75,1281.00,19,6,25.00
12/16/2005,11:18,1281.00,1281.25,1280.75,1281.00,939,429,1368.00
12/16/2005,11:19,1281.00,1281.25,1281.00,1281.00,289,116,405.00
12/16/2005,11:20,1281.00,1281.00,1280.75,1281.00,55,274,329.00
12/16/2005,11:21,1281.00,1281.00,1280.50,1280.75,254,1499,1753.00
12/16/2005,11:22,1280.75,1280.75,1280.50,1280.50,235,92,327.00
12/16/2005,11:23,1280.50,1280.75,1280.25,1280.50,286,929,1215.00
12/16/2005,11:24,1280.75,1280.75,1280.25,1280.50,361,352,713.00
12/16/2005,11:25,1280.50,1280.75,1280.25,1280.25,220,288,508.00
12/16/2005,11:26,1280.25,1280.50,1280.00,1280.25,194,494,688.00
12/16/2005,11:27,1280.25,1280.50,1280.25,1280.25,21,31,52.00
12/16/2005,11:28,1280.25,1280.50,1280.00,1280.25,150,589,739.00
12/16/2005,11:29,1280.00,1280.00,1279.75,1279.75,77,1110,1187.00
12/16/2005,11:30,1279.75,1280.00,1279.50,1280.00,156,183,339.00
12/16/2005,11:31,1280.00,1280.00,1279.75,1279.75,48,7,55.00
12/16/2005,11:32,1280.00,1280.00,1279.75,1280.00,138,703,841.00
12/16/2005,11:33,1280.00,1280.00,1279.50,1279.75,573,615,1188.00
12/16/2005,11:34,1279.75,1280.00,1279.75,1280.00,271,89,360.00
12/16/2005,11:35,1279.75,1280.25,1279.75,1280.25,732,26,758.00
12/16/2005,11:36,1280.25,1280.25,1280.00,1280.25,506,2,508.00
12/16/2005,11:37,1280.25,1280.50,1280.00,1280.50,267,40,307.00
12/16/2005,11:38,1280.25,1280.50,1280.25,1280.25,28,122,150.00
12/16/2005,11:39,1280.50,1280.50,1280.25,1280.50,147,1,148.00
12/16/2005,11:40,1280.50,1280.50,1280.25,1280.25,147,6,153.00
12/16/2005,11:41,1280.25,1280.50,1280.25,1280.25,19,27,46.00
12/16/2005,11:42,1280.50,1280.50,1280.50,1280.50,404,0,404.00
12/16/2005,11:43,1280.25,1280.50,1280.25,1280.50,9,10,19.00
12/16/2005,11:44,1280.25,1280.50,1280.25,1280.50,19,12,31.00
12/16/2005,11:45,1280.25,1280.25,1280.00,1280.00,1,780,781.00
12/16/2005,11:46,1280.25,1280.25,1280.00,1280.25,378,10,388.00
12/16/2005,11:47,1280.25,1280.50,1279.75,1279.75,652,606,1258.00
12/16/2005,11:48,1280.00,1280.25,1279.75,1280.00,335,207,542.00
12/16/2005,11:49,1280.25,1280.25,1279.75,1279.75,79,257,336.00
12/16/2005,11:50,1279.75,1280.00,1279.50,1280.00,39,666,705.00
12/16/2005,11:51,1279.75,1280.00,1279.50,1279.75,15,74,89.00
12/16/2005,11:52,1279.75,1279.75,1279.25,1279.25,179,557,736.00
12/16/2005,11:53,1279.25,1279.75,1279.25,1279.50,411,21,432.00
12/16/2005,11:54,1279.50,1280.00,1279.50,1279.75,401,52,453.00
12/16/2005,11:55,1280.00,1280.00,1279.75,1280.00,1080,6,1086.00
12/16/2005,11:56,1280.00,1280.25,1280.00,1280.25,184,32,216.00
12/16/2005,11:57,1280.25,1280.25,1279.75,1280.00,24,472,496.00
12/16/2005,11:58,1279.75,1280.00,1279.75,1280.00,17,2,19.00
12/16/2005,11:59,1280.00,1280.00,1279.50,1279.75,121,349,470.00
12/16/2005,12:00,1279.75,1279.75,1279.25,1279.50,821,648,1469.00
12/16/2005,12:01,1279.50,1279.50,1279.25,1279.25,70,330,400.00
12/16/2005,12:02,1279.25,1279.75,1279.25,1279.50,279,11,290.00
12/16/2005,12:03,1279.75,1279.75,1279.50,1279.50,37,383,420.00
12/16/2005,12:04,1279.50,1279.75,1279.50,1279.75,140,236,376.00
12/16/2005,12:05,1279.75,1280.25,1279.75,1280.00,1425,255,1680.00
12/16/2005,12:06,1280.00,1280.00,1279.75,1280.00,446,49,495.00
12/16/2005,12:07,1279.75,1280.00,1279.75,1279.75,40,16,56.00
12/16/2005,12:08,1279.75,1280.00,1279.75,1280.00,47,14,61.00
12/16/2005,12:09,1279.75,1279.75,1279.25,1279.25,27,921,948.00
12/16/2005,12:10,1279.50,1279.50,1279.00,1279.25,207,1220,1427.00
12/16/2005,12:11,1279.00,1279.50,1279.00,1279.25,399,359,758.00
12/16/2005,12:12,1279.00,1279.25,1279.00,1279.25,36,311,347.00
12/16/2005,12:13,1279.00,1279.25,1279.00,1279.00,16,17,33.00
12/16/2005,12:14,1279.00,1279.00,1278.75,1279.00,133,1562,1695.00
12/16/2005,12:15,1278.75,1279.00,1278.75,1278.75,25,155,180.00
12/16/2005,12:16,1278.75,1279.00,1278.50,1279.00,549,934,1483.00
12/16/2005,12:17,1279.00,1279.00,1278.50,1278.75,171,596,767.00
12/16/2005,12:18,1278.75,1278.75,1278.00,1278.25,2013,2957,4970.00
12/16/2005,12:19,1278.25,1278.50,1278.00,1278.50,850,224,1074.00
12/16/2005,12:20,1278.50,1278.75,1278.25,1278.50,1628,945,2573.00
12/16/2005,12:21,1278.50,1278.50,1278.00,1278.25,141,656,797.00
12/16/2005,12:22,1278.25,1278.50,1278.00,1278.25,560,267,827.00
12/16/2005,12:23,1278.00,1278.25,1278.00,1278.00,331,151,482.00
12/16/2005,12:24,1278.00,1278.25,1278.00,1278.25,174,44,218.00
12/16/2005,12:25,1278.25,1278.25,1278.00,1278.25,369,128,497.00
12/16/2005,12:26,1278.25,1278.75,1278.00,1278.75,1017,26,1043.00
12/16/2005,12:27,1278.75,1278.75,1278.25,1278.50,59,1377,1436.00
12/16/2005,12:28,1278.50,1279.00,1278.50,1279.00,856,55,911.00
12/16/2005,12:29,1278.75,1279.00,1278.50,1278.75,583,388,971.00
12/16/2005,12:30,1278.75,1279.00,1278.75,1278.75,63,52,115.00
12/16/2005,12:31,1279.00,1279.25,1278.75,1279.00,760,89,849.00
12/16/2005,12:32,1279.00,1279.25,1279.00,1279.25,28,42,70.00
12/16/2005,12:33,1279.00,1279.25,1278.75,1279.00,44,513,557.00
12/16/2005,12:34,1279.00,1279.25,1278.75,1279.00,887,247,1134.00
12/16/2005,12:35,1279.00,1279.25,1278.75,1278.75,158,109,267.00
12/16/2005,12:36,1278.75,1279.25,1278.75,1279.25,584,19,603.00
12/16/2005,12:37,1279.00,1279.50,1279.00,1279.25,938,362,1300.00
12/16/2005,12:38,1279.25,1279.50,1279.25,1279.50,32,460,492.00
12/16/2005,12:39,1279.25,1279.50,1279.25,1279.50,95,66,161.00
12/16/2005,12:40,1279.50,1280.00,1279.25,1279.75,1699,920,2619.00
12/16/2005,12:41,1279.75,1280.00,1279.50,1279.50,18,288,306.00
12/16/2005,12:42,1279.75,1279.75,1279.50,1279.75,596,48,644.00
12/16/2005,12:43,1279.75,1279.75,1279.50,1279.50,51,67,118.00
12/16/2005,12:44,1279.75,1279.75,1279.50,1279.75,14,53,67.00
12/16/2005,12:45,1279.75,1279.75,1279.00,1279.25,242,883,1125.00
12/16/2005,12:46,1279.00,1279.50,1279.00,1279.50,517,61,578.00
12/16/2005,12:47,1279.50,1279.75,1279.25,1279.50,302,659,961.00
12/16/2005,12:48,1279.50,1279.75,1279.25,1279.50,281,209,490.00
12/16/2005,12:49,1279.50,1279.75,1279.50,1279.75,6,200,206.00
12/16/2005,12:50,1279.75,1280.00,1279.75,1279.75,420,592,1012.00
12/16/2005,12:51,1279.75,1280.00,1279.50,1279.75,115,300,415.00
12/16/2005,12:52,1279.50,1280.00,1279.50,1280.00,201,626,827.00
12/16/2005,12:53,1280.00,1280.00,1279.50,1279.50,131,91,222.00
12/16/2005,12:54,1279.75,1280.00,1279.75,1279.75,393,26,419.00
12/16/2005,12:55,1280.00,1280.25,1279.75,1280.00,1149,51,1200.00
12/16/2005,12:56,1280.00,1280.50,1279.75,1280.50,1047,470,1517.00
12/16/2005,12:57,1280.50,1280.50,1280.00,1280.25,719,654,1373.00
12/16/2005,12:58,1280.25,1280.25,1280.00,1280.00,131,39,170.00
12/16/2005,12:59,1280.00,1280.25,1280.00,1280.00,47,29,76.00
12/16/2005,13:00,1280.25,1280.25,1280.00,1280.25,517,206,723.00
12/16/2005,13:01,1280.00,1280.25,1280.00,1280.25,546,35,581.00
12/16/2005,13:02,1280.00,1280.25,1280.00,1280.00,646,68,714.00
12/16/2005,13:03,1280.25,1280.25,1280.00,1280.00,12,189,201.00
12/16/2005,13:04,1280.00,1280.25,1279.75,1280.00,39,378,417.00
12/16/2005,13:05,1280.00,1280.25,1279.75,1280.00,34,30,64.00
12/16/2005,13:06,1279.75,1280.00,1279.75,1280.00,23,44,67.00
12/16/2005,13:07,1280.00,1280.00,1279.50,1280.00,708,520,1228.00
12/16/2005,13:08,1280.00,1280.00,1279.75,1279.75,7,493,500.00
12/16/2005,13:09,1279.75,1280.00,1279.75,1279.75,42,44,86.00
12/16/2005,13:10,1280.00,1280.00,1279.75,1279.75,20,38,58.00
12/16/2005,13:11,1279.75,1280.00,1279.75,1280.00,1047,28,1075.00
12/16/2005,13:12,1280.00,1280.00,1279.75,1279.75,33,34,67.00
12/16/2005,13:13,1280.00,1280.00,1279.75,1279.75,68,19,87.00
12/16/2005,13:14,1279.75,1280.00,1279.75,1279.75,3,20,23.00
12/16/2005,13:15,1279.75,1279.75,1279.50,1279.50,9,409,418.00
12/16/2005,13:16,1279.50,1279.75,1279.25,1279.75,88,764,852.00
12/16/2005,13:17,1279.50,1279.75,1279.50,1279.50,8,159,167.00
12/16/2005,13:18,1279.75,1280.00,1279.50,1279.75,578,27,605.00
12/16/2005,13:19,1280.00,1280.25,1279.75,1280.00,595,75,670.00
12/16/2005,13:20,1280.00,1280.00,1279.75,1280.00,278,3,281.00
12/16/2005,13:21,1280.00,1280.25,1279.75,1280.00,280,125,405.00
12/16/2005,13:22,1279.75,1280.00,1279.75,1280.00,61,13,74.00
12/16/2005,13:23,1280.00,1280.00,1279.75,1280.00,9,3,12.00
12/16/2005,13:24,1279.75,1280.00,1279.50,1279.75,117,611,728.00
12/16/2005,13:25,1279.75,1279.75,1279.25,1279.50,508,430,938.00
12/16/2005,13:26,1279.50,1279.75,1279.50,1279.50,58,438,496.00
12/16/2005,13:27,1279.75,1279.75,1279.50,1279.50,166,553,719.00
12/16/2005,13:28,1279.50,1279.75,1279.50,1279.50,8,103,111.00
12/16/2005,13:29,1279.75,1279.75,1279.25,1279.50,249,246,495.00
12/16/2005,13:30,1279.50,1279.50,1278.50,1278.75,1040,2470,3510.00
12/16/2005,13:31,1278.75,1279.00,1278.50,1278.75,429,574,1003.00
12/16/2005,13:32,1278.75,1278.75,1278.25,1278.75,617,874,1491.00
12/16/2005,13:33,1278.50,1278.75,1278.50,1278.75,716,42,758.00
12/16/2005,13:34,1278.75,1279.00,1278.50,1278.75,153,74,227.00
12/16/2005,13:35,1278.75,1279.00,1278.75,1278.75,22,663,685.00
12/16/2005,13:36,1278.75,1279.00,1278.50,1278.75,21,58,79.00
12/16/2005,13:37,1278.50,1278.75,1278.50,1278.75,72,71,143.00
12/16/2005,13:38,1278.75,1278.75,1278.50,1278.75,20,20,40.00
12/16/2005,13:39,1278.75,1278.75,1278.50,1278.75,488,73,561.00
12/16/2005,13:40,1278.75,1278.75,1278.50,1278.75,73,28,101.00
12/16/2005,13:41,1278.50,1279.00,1278.50,1279.00,309,22,331.00
12/16/2005,13:42,1279.00,1279.00,1278.75,1279.00,84,43,127.00
12/16/2005,13:43,1279.00,1279.00,1278.75,1279.00,58,17,75.00
12/16/2005,13:44,1279.00,1279.00,1278.75,1278.75,13,20,33.00
12/16/2005,13:45,1278.75,1279.00,1278.50,1278.75,3,440,443.00
12/16/2005,13:46,1278.50,1278.75,1278.00,1278.50,1197,2053,3250.00
12/16/2005,13:47,1278.50,1278.50,1278.25,1278.25,252,547,799.00
12/16/2005,13:48,1278.25,1278.50,1278.25,1278.50,109,180,289.00
12/16/2005,13:49,1278.50,1278.50,1278.00,1278.25,709,458,1167.00
12/16/2005,13:50,1278.00,1278.25,1278.00,1278.00,89,249,338.00
12/16/2005,13:51,1278.00,1278.25,1278.00,1278.25,104,42,146.00
12/16/2005,13:52,1278.25,1278.25,1277.75,1277.75,1170,1259,2429.00
12/16/2005,13:53,1277.75,1278.00,1277.75,1278.00,131,288,419.00
12/16/2005,13:54,1278.00,1278.00,1277.25,1277.50,535,4025,4560.00
12/16/2005,13:55,1277.50,1277.75,1277.25,1277.75,1157,1378,2535.00
12/16/2005,13:56,1277.75,1277.75,1277.00,1277.50,1483,1980,3463.00
12/16/2005,13:57,1277.50,1277.75,1277.25,1277.50,703,802,1505.00
12/16/2005,13:58,1277.50,1277.50,1277.00,1277.00,380,766,1146.00
12/16/2005,13:59,1277.25,1277.25,1277.00,1277.25,1016,77,1093.00
12/16/2005,14:00,1277.25,1277.25,1276.25,1276.50,3131,5254,8385.00
12/16/2005,14:01,1276.50,1276.75,1276.00,1276.00,2212,2726,4938.00
12/16/2005,14:02,1276.00,1276.25,1275.50,1275.75,1098,3030,4128.00
12/16/2005,14:03,1275.75,1276.00,1275.00,1275.25,3064,2851,5915.00
12/16/2005,14:04,1275.50,1275.75,1275.25,1275.75,1632,937,2569.00
12/16/2005,14:05,1275.75,1276.00,1275.50,1275.75,1200,127,1327.00
12/16/2005,14:06,1276.00,1276.25,1275.75,1276.00,1035,544,1579.00
12/16/2005,14:07,1275.75,1276.00,1275.50,1275.75,979,1260,2239.00
12/16/2005,14:08,1275.75,1276.25,1275.75,1276.25,1317,128,1445.00
12/16/2005,14:09,1276.25,1276.25,1276.00,1276.00,1630,268,1898.00
12/16/2005,14:10,1276.25,1276.50,1276.00,1276.00,1311,777,2088.00
12/16/2005,14:11,1276.25,1276.50,1276.00,1276.50,411,51,462.00
12/16/2005,14:12,1276.50,1276.75,1276.25,1276.50,2063,690,2753.00
12/16/2005,14:13,1276.50,1276.50,1276.00,1276.25,229,782,1011.00
12/16/2005,14:14,1276.25,1276.25,1276.00,1276.00,112,285,397.00
12/16/2005,14:15,1276.25,1276.25,1276.00,1276.00,46,382,428.00
12/16/2005,14:16,1276.00,1276.25,1275.75,1276.00,1060,1188,2248.00
12/16/2005,14:17,1276.00,1276.25,1275.75,1276.00,477,112,589.00
12/16/2005,14:18,1276.00,1276.25,1276.00,1276.00,38,656,694.00
12/16/2005,14:19,1275.75,1276.00,1275.75,1275.75,98,158,256.00
12/16/2005,14:20,1276.00,1276.00,1275.25,1275.75,1983,3240,5223.00
12/16/2005,14:21,1275.50,1276.00,1275.25,1276.00,1261,1728,2989.00
12/16/2005,14:22,1276.00,1276.00,1275.50,1275.75,39,889,928.00
12/16/2005,14:23,1276.00,1276.25,1275.75,1276.00,780,1465,2245.00
12/16/2005,14:24,1276.00,1276.25,1275.75,1276.25,915,27,942.00
12/16/2005,14:25,1276.00,1276.25,1276.00,1276.25,117,118,235.00
12/16/2005,14:26,1276.25,1276.75,1276.25,1276.75,1915,231,2146.00
12/16/2005,14:27,1276.75,1276.75,1276.25,1276.75,591,1497,2088.00
12/16/2005,14:28,1276.75,1276.75,1276.50,1276.50,586,709,1295.00
12/16/2005,14:29,1276.75,1277.25,1276.50,1277.00,3355,1032,4387.00
12/16/2005,14:30,1277.00,1277.50,1277.00,1277.25,2149,832,2981.00
12/16/2005,14:31,1277.50,1278.00,1277.25,1277.75,4856,381,5237.00
12/16/2005,14:32,1278.00,1278.00,1277.50,1278.00,1184,1622,2806.00
12/16/2005,14:33,1278.00,1278.00,1277.50,1277.75,1312,939,2251.00
12/16/2005,14:34,1277.75,1278.00,1277.50,1277.50,215,1193,1408.00
12/16/2005,14:35,1277.50,1277.75,1277.25,1277.50,856,2695,3551.00
12/16/2005,14:36,1277.25,1277.75,1277.25,1277.25,1663,504,2167.00
12/16/2005,14:37,1277.25,1277.50,1277.00,1277.50,496,605,1101.00
12/16/2005,14:38,1277.25,1277.50,1277.25,1277.25,6,918,924.00
12/16/2005,14:39,1277.25,1277.50,1277.25,1277.25,2,230,232.00
12/16/2005,14:40,1277.50,1277.75,1277.25,1277.50,1848,520,2368.00
12/16/2005,14:41,1277.50,1277.50,1277.00,1277.00,1150,1001,2151.00
12/16/2005,14:42,1277.00,1277.25,1276.50,1276.50,397,2421,2818.00
12/16/2005,14:43,1276.25,1276.50,1276.25,1276.50,711,1718,2429.00
12/16/2005,14:44,1276.25,1276.75,1276.25,1276.25,567,522,1089.00
12/16/2005,14:45,1276.25,1277.00,1276.25,1276.75,1250,593,1843.00
12/16/2005,14:46,1276.75,1277.00,1276.50,1276.75,1027,523,1550.00
12/16/2005,14:47,1276.50,1276.75,1276.25,1276.75,729,431,1160.00
12/16/2005,14:48,1276.50,1276.75,1276.25,1276.25,311,490,801.00
12/16/2005,14:49,1276.25,1276.75,1276.00,1276.50,1179,431,1610.00
12/16/2005,14:50,1276.50,1276.75,1276.50,1276.50,495,71,566.00
12/16/2005,14:51,1276.75,1277.00,1276.50,1276.75,1571,1659,3230.00
12/16/2005,14:52,1276.50,1276.75,1276.50,1276.75,208,94,302.00
12/16/2005,14:53,1276.75,1276.75,1276.50,1276.50,159,1506,1665.00
12/16/2005,14:54,1276.25,1276.50,1276.00,1276.00,125,1200,1325.00
12/16/2005,14:55,1276.00,1276.25,1275.50,1276.00,1059,5184,6243.00
12/16/2005,14:56,1275.75,1276.25,1275.75,1276.00,917,877,1794.00
12/16/2005,14:57,1275.75,1276.00,1275.50,1275.75,714,867,1581.00
12/16/2005,14:58,1276.00,1276.25,1275.50,1276.00,884,2196,3080.00
12/16/2005,14:59,1275.75,1276.00,1275.50,1275.75,1284,1113,2397.00
12/16/2005,15:00,1275.75,1276.50,1275.75,1276.50,4911,1233,6144.00
12/16/2005,15:01,1276.50,1277.00,1276.25,1277.00,7895,5870,13765.00
12/16/2005,15:02,1276.75,1277.00,1276.75,1277.00,2424,730,3154.00
12/16/2005,15:03,1277.00,1277.00,1276.50,1276.50,764,2872,3636.00
12/16/2005,15:04,1276.75,1277.00,1276.50,1277.00,1165,747,1912.00
12/16/2005,15:05,1277.00,1277.00,1276.75,1276.75,320,2842,3162.00
12/16/2005,15:06,1276.50,1277.25,1276.50,1276.75,3383,1014,4397.00
12/16/2005,15:07,1277.00,1277.00,1276.50,1276.50,302,1998,2300.00
12/16/2005,15:08,1276.50,1276.75,1276.50,1276.75,384,318,702.00
12/16/2005,15:09,1276.75,1276.75,1276.25,1276.25,1822,1174,2996.00
12/16/2005,15:10,1276.50,1276.50,1275.75,1276.00,1391,2120,3511.00
12/16/2005,15:11,1276.00,1276.25,1275.75,1276.00,617,1116,1733.00
12/16/2005,15:12,1276.00,1276.00,1275.50,1275.75,415,2350,2765.00
12/16/2005,15:13,1275.50,1275.50,1274.50,1275.00,2595,6465,9060.00
12/16/2005,15:14,1274.75,1275.00,1274.50,1274.75,448,2410,2858.00
12/16/2005,15:15,1274.75,1275.00,1273.75,1274.25,1223,5152,6375.00
12/16/2005,15:16,1274.25,1274.25,1274.25,1274.25,2,0,2.00
12/18/2005,17:01,1275.25,1275.50,1275.00,1275.50,297,23,320.00
12/18/2005,17:02,1275.25,1275.50,1275.00,1275.00,9,38,47.00
12/18/2005,17:03,1275.25,1275.25,1275.00,1275.25,68,3,71.00
12/18/2005,17:04,1275.00,1275.25,1274.75,1275.25,20,174,194.00
12/18/2005,17:05,1275.00,1275.00,1275.00,1275.00,0,132,132.00
12/18/2005,17:06,1275.25,1275.25,1275.00,1275.00,43,51,94.00
12/18/2005,17:07,1275.00,1275.25,1275.00,1275.00,2,20,22.00
12/18/2005,17:08,1275.00,1275.00,1274.75,1274.75,1,122,123.00
12/18/2005,17:09,1275.00,1275.25,1275.00,1275.25,105,0,105.00
12/18/2005,17:10,1275.25,1275.25,1275.25,1275.25,1,0,1.00
12/18/2005,17:11,1275.00,1275.25,1275.00,1275.25,10,1,11.00
12/18/2005,17:12,1275.25,1275.25,1275.25,1275.25,11,0,11.00
12/18/2005,17:14,1275.25,1275.25,1275.25,1275.25,22,0,22.00
12/18/2005,17:15,1275.25,1275.25,1275.00,1275.25,7,1,8.00
12/18/2005,17:16,1275.25,1275.25,1275.25,1275.25,1,0,1.00
12/18/2005,17:17,1275.00,1275.00,1275.00,1275.00,0,175,175.00
12/18/2005,17:18,1275.00,1275.00,1275.00,1275.00,0,45,45.00
12/18/2005,17:19,1275.00,1275.00,1274.75,1275.00,1,12,13.00
12/18/2005,17:20,1275.00,1275.00,1275.00,1275.00,4,0,4.00
12/18/2005,17:21,1275.00,1275.25,1275.00,1275.25,57,0,57.00
12/18/2005,17:22,1275.25,1275.25,1275.25,1275.25,2,0,2.00
12/18/2005,17:25,1275.00,1275.00,1275.00,1275.00,0,6,6.00
12/18/2005,17:26,1275.00,1275.00,1275.00,1275.00,0,10,10.00
12/18/2005,17:27,1275.00,1275.25,1274.75,1275.00,1,4,5.00
12/18/2005,17:28,1275.00,1275.00,1274.75,1274.75,0,29,29.00
12/18/2005,17:29,1274.75,1274.75,1274.75,1274.75,0,16,16.00
12/18/2005,17:30,1274.75,1275.00,1274.75,1274.75,1,22,23.00
12/18/2005,17:31,1274.75,1275.00,1274.75,1275.00,4,15,19.00
12/18/2005,17:32,1275.00,1275.00,1274.75,1274.75,64,27,91.00
12/18/2005,17:33,1275.00,1275.00,1275.00,1275.00,20,0,20.00
12/18/2005,17:34,1275.00,1275.00,1274.75,1275.00,9,6,15.00
12/18/2005,17:35,1275.00,1275.00,1275.00,1275.00,21,0,21.00
12/18/2005,17:36,1275.00,1275.00,1274.75,1275.00,8,1,9.00
12/18/2005,17:38,1275.00,1275.00,1275.00,1275.00,11,0,11.00
12/18/2005,17:39,1275.00,1275.00,1275.00,1275.00,8,0,8.00
12/18/2005,17:40,1274.75,1274.75,1274.75,1274.75,0,123,123.00
12/18/2005,17:41,1274.75,1274.75,1274.75,1274.75,0,31,31.00
12/18/2005,17:42,1274.75,1274.75,1274.50,1274.75,1,49,50.00
12/18/2005,17:43,1274.50,1274.75,1274.50,1274.75,3,1,4.00
12/18/2005,17:44,1274.75,1274.75,1274.75,1274.75,1,0,1.00
12/18/2005,17:45,1274.75,1274.75,1274.50,1274.50,1,2,3.00
12/18/2005,17:46,1274.75,1274.75,1274.75,1274.75,58,0,58.00
12/18/2005,17:47,1274.75,1274.75,1274.75,1274.75,24,0,24.00
12/18/2005,17:48,1274.50,1274.50,1274.50,1274.50,0,40,40.00
12/18/2005,17:50,1274.75,1275.00,1274.75,1274.75,20,11,31.00
12/18/2005,17:51,1274.75,1274.75,1274.75,1274.75,0,11,11.00
12/18/2005,17:52,1274.75,1274.75,1274.75,1274.75,0,28,28.00
12/18/2005,17:53,1274.75,1274.75,1274.75,1274.75,0,7,7.00
12/18/2005,17:54,1274.75,1274.75,1274.75,1274.75,0,15,15.00
12/18/2005,17:56,1274.75,1274.75,1274.50,1274.50,0,168,168.00
12/18/2005,17:57,1274.75,1275.00,1274.75,1275.00,53,0,53.00
12/18/2005,17:58,1275.00,1275.00,1274.75,1274.75,27,101,128.00
12/18/2005,17:59,1274.75,1274.75,1274.75,1274.75,0,1,1.00
12/18/2005,18:00,1275.00,1275.00,1275.00,1275.00,4,0,4.00
12/18/2005,18:02,1275.00,1275.00,1275.00,1275.00,84,0,84.00
12/18/2005,18:04,1275.00,1275.00,1275.00,1275.00,41,0,41.00
12/18/2005,18:05,1275.00,1275.00,1275.00,1275.00,8,0,8.00
12/18/2005,18:07,1275.00,1275.00,1275.00,1275.00,34,0,34.00
12/18/2005,18:08,1275.00,1275.00,1275.00,1275.00,7,0,7.00
12/18/2005,18:10,1275.00,1275.00,1275.00,1275.00,2,0,2.00
12/18/2005,18:11,1275.00,1275.00,1275.00,1275.00,51,0,51.00
12/18/2005,18:12,1275.00,1275.00,1275.00,1275.00,52,0,52.00
12/18/2005,18:13,1275.00,1275.00,1275.00,1275.00,4,0,4.00
12/18/2005,18:14,1275.00,1275.00,1275.00,1275.00,1,0,1.00
12/18/2005,18:16,1275.00,1275.00,1275.00,1275.00,100,0,100.00
12/18/2005,18:17,1275.00,1275.00,1275.00,1275.00,1,0,1.00
12/18/2005,18:18,1275.00,1275.00,1275.00,1275.00,40,0,40.00
12/18/2005,18:19,1275.00,1275.00,1275.00,1275.00,1,0,1.00
12/18/2005,18:20,1275.25,1275.25,1275.25,1275.25,3,0,3.00
12/18/2005,18:22,1275.25,1275.25,1275.25,1275.25,33,0,33.00
12/18/2005,18:23,1275.25,1275.25,1275.25,1275.25,105,0,105.00
12/18/2005,18:24,1275.25,1275.25,1275.25,1275.25,55,0,55.00
12/18/2005,18:25,1275.25,1275.25,1275.00,1275.25,58,10,68.00
12/18/2005,18:26,1275.25,1275.50,1275.25,1275.50,7,0,7.00
12/18/2005,18:28,1275.25,1275.50,1275.25,1275.50,2,1,3.00
12/18/2005,18:29,1275.25,1275.25,1275.25,1275.25,0,32,32.00
12/18/2005,18:30,1275.50,1275.50,1275.50,1275.50,40,0,40.00
12/18/2005,18:31,1275.50,1275.50,1275.50,1275.50,8,0,8.00
12/18/2005,18:33,1275.25,1275.25,1275.25,1275.25,0,49,49.00
12/18/2005,18:34,1275.25,1275.25,1275.25,1275.25,0,2,2.00
12/18/2005,18:35,1275.25,1275.25,1275.25,1275.25,0,36,36.00
12/18/2005,18:38,1275.25,1275.25,1275.25,1275.25,0,1,1.00
12/18/2005,18:39,1275.50,1275.50,1275.50,1275.50,2,0,2.00
12/18/2005,18:42,1275.50,1275.75,1275.50,1275.75,160,0,160.00
12/18/2005,18:43,1275.75,1276.25,1275.75,1276.25,227,8,235.00
12/18/2005,18:44,1276.00,1276.25,1276.00,1276.25,3,28,31.00
12/18/2005,18:45,1276.25,1276.25,1276.00,1276.00,35,5,40.00
12/18/2005,18:46,1276.00,1276.00,1276.00,1276.00,0,6,6.00
12/18/2005,18:47,1276.25,1276.25,1276.00,1276.25,2,3,5.00
12/18/2005,18:48,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,18:49,1276.25,1276.25,1276.25,1276.25,7,0,7.00
12/18/2005,18:50,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/18/2005,18:51,1276.00,1276.00,1276.00,1276.00,0,63,63.00
12/18/2005,18:52,1276.00,1276.00,1276.00,1276.00,0,11,11.00
12/18/2005,18:53,1276.00,1276.00,1276.00,1276.00,0,14,14.00
12/18/2005,18:54,1275.75,1276.00,1275.75,1276.00,9,1,10.00
12/18/2005,18:55,1276.00,1276.25,1276.00,1276.25,15,0,15.00
12/18/2005,18:56,1276.25,1276.25,1276.00,1276.00,5,1,6.00
12/18/2005,18:58,1276.00,1276.00,1276.00,1276.00,0,30,30.00
12/18/2005,18:59,1276.00,1276.00,1276.00,1276.00,0,25,25.00
12/18/2005,19:00,1276.00,1276.25,1276.00,1276.25,2,6,8.00
12/18/2005,19:01,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/18/2005,19:02,1276.00,1276.00,1276.00,1276.00,0,4,4.00
12/18/2005,19:03,1276.00,1276.00,1276.00,1276.00,0,15,15.00
12/18/2005,19:05,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/18/2005,19:08,1276.00,1276.00,1276.00,1276.00,0,27,27.00
12/18/2005,19:09,1276.00,1276.00,1276.00,1276.00,0,22,22.00
12/18/2005,19:10,1276.00,1276.00,1276.00,1276.00,0,11,11.00
12/18/2005,19:11,1276.00,1276.25,1276.00,1276.00,1,34,35.00
12/18/2005,19:12,1276.00,1276.00,1276.00,1276.00,0,56,56.00
12/18/2005,19:13,1276.00,1276.00,1276.00,1276.00,0,42,42.00
12/18/2005,19:15,1275.75,1275.75,1275.75,1275.75,0,2,2.00
12/18/2005,19:16,1276.00,1276.00,1276.00,1276.00,41,0,41.00
12/18/2005,19:17,1276.00,1276.00,1276.00,1276.00,52,0,52.00
12/18/2005,19:18,1276.00,1276.00,1276.00,1276.00,11,0,11.00
12/18/2005,19:19,1276.00,1276.00,1276.00,1276.00,51,0,51.00
12/18/2005,19:20,1276.00,1276.00,1276.00,1276.00,4,0,4.00
12/18/2005,19:21,1276.00,1276.00,1276.00,1276.00,25,0,25.00
12/18/2005,19:22,1276.00,1276.00,1276.00,1276.00,36,0,36.00
12/18/2005,19:23,1276.00,1276.00,1276.00,1276.00,37,0,37.00
12/18/2005,19:24,1276.00,1276.00,1276.00,1276.00,50,0,50.00
12/18/2005,19:25,1276.00,1276.00,1276.00,1276.00,3,0,3.00
12/18/2005,19:26,1276.00,1276.00,1276.00,1276.00,34,0,34.00
12/18/2005,19:27,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/18/2005,19:28,1276.00,1276.00,1275.75,1275.75,1,63,64.00
12/18/2005,19:29,1275.75,1275.75,1275.75,1275.75,0,99,99.00
12/18/2005,19:30,1275.75,1275.75,1275.75,1275.75,0,11,11.00
12/18/2005,19:31,1276.00,1276.00,1275.75,1275.75,2,8,10.00
12/18/2005,19:32,1275.75,1275.75,1275.75,1275.75,0,9,9.00
12/18/2005,19:33,1275.75,1275.75,1275.75,1275.75,0,46,46.00
12/18/2005,19:34,1275.75,1275.75,1275.75,1275.75,0,35,35.00
12/18/2005,19:35,1275.75,1275.75,1275.75,1275.75,0,6,6.00
12/18/2005,19:36,1275.75,1275.75,1275.75,1275.75,0,25,25.00
12/18/2005,19:37,1275.75,1276.25,1275.75,1276.25,144,1,145.00
12/18/2005,19:38,1276.25,1276.75,1276.00,1276.50,372,21,393.00
12/18/2005,19:39,1276.25,1276.25,1276.25,1276.25,0,4,4.00
12/18/2005,19:40,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,19:41,1276.50,1276.50,1276.25,1276.25,6,8,14.00
12/18/2005,19:42,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,19:43,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,19:46,1276.25,1276.50,1276.25,1276.50,1,30,31.00
12/18/2005,19:47,1276.25,1276.25,1276.25,1276.25,0,12,12.00
12/18/2005,19:50,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,19:51,1276.00,1276.00,1276.00,1276.00,0,7,7.00
12/18/2005,19:52,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,19:53,1276.25,1276.25,1276.25,1276.25,5,0,5.00
12/18/2005,19:57,1276.00,1276.00,1276.00,1276.00,0,4,4.00
12/18/2005,19:58,1276.25,1276.25,1276.25,1276.25,2,0,2.00
12/18/2005,20:01,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,20:04,1276.00,1276.00,1276.00,1276.00,0,5,5.00
12/18/2005,20:06,1276.00,1276.00,1276.00,1276.00,0,5,5.00
12/18/2005,20:07,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,20:08,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/18/2005,20:09,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/18/2005,20:10,1276.00,1276.25,1276.00,1276.25,36,5,41.00
12/18/2005,20:11,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,20:12,1276.25,1276.75,1276.25,1276.25,94,10,104.00
12/18/2005,20:13,1276.50,1276.50,1276.25,1276.50,16,20,36.00
12/18/2005,20:14,1276.25,1276.25,1276.25,1276.25,0,27,27.00
12/18/2005,20:15,1276.25,1276.25,1276.25,1276.25,0,4,4.00
12/18/2005,20:16,1276.25,1276.25,1276.25,1276.25,0,20,20.00
12/18/2005,20:17,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/18/2005,20:18,1276.25,1276.25,1276.25,1276.25,0,16,16.00
12/18/2005,20:19,1276.50,1276.50,1276.25,1276.25,1,5,6.00
12/18/2005,20:20,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,20:21,1276.50,1276.50,1276.50,1276.50,5,0,5.00
12/18/2005,20:22,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,20:24,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,20:25,1276.25,1276.25,1276.25,1276.25,0,16,16.00
12/18/2005,20:26,1276.25,1276.25,1276.25,1276.25,0,20,20.00
12/18/2005,20:27,1276.25,1276.25,1276.25,1276.25,0,15,15.00
12/18/2005,20:28,1276.25,1276.25,1276.25,1276.25,0,6,6.00
12/18/2005,20:31,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/18/2005,20:33,1276.25,1276.50,1276.25,1276.50,65,1,66.00
12/18/2005,20:34,1276.50,1276.50,1276.50,1276.50,43,0,43.00
12/18/2005,20:35,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/18/2005,20:37,1276.75,1276.75,1276.75,1276.75,4,0,4.00
12/18/2005,20:38,1276.75,1276.75,1276.50,1276.50,112,6,118.00
12/18/2005,20:39,1276.50,1276.50,1276.50,1276.50,0,1,1.00
12/18/2005,20:40,1276.75,1276.75,1276.75,1276.75,11,0,11.00
12/18/2005,20:41,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/18/2005,20:42,1276.50,1276.75,1276.50,1276.75,8,1,9.00
12/18/2005,20:43,1276.75,1276.75,1276.75,1276.75,5,0,5.00
12/18/2005,20:44,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/18/2005,20:45,1276.75,1276.75,1276.75,1276.75,6,0,6.00
12/18/2005,20:46,1276.75,1276.75,1276.75,1276.75,9,0,9.00
12/18/2005,20:47,1276.75,1276.75,1276.75,1276.75,9,0,9.00
12/18/2005,20:48,1276.75,1276.75,1276.75,1276.75,6,0,6.00
12/18/2005,20:49,1276.50,1276.75,1276.50,1276.75,5,2,7.00
12/18/2005,20:50,1276.75,1276.75,1276.75,1276.75,2,0,2.00
12/18/2005,20:52,1276.75,1276.75,1276.75,1276.75,13,0,13.00
12/18/2005,20:53,1276.75,1276.75,1276.75,1276.75,16,0,16.00
12/18/2005,20:54,1276.75,1276.75,1276.50,1276.50,23,2,25.00
12/18/2005,20:55,1276.50,1276.75,1276.50,1276.75,9,2,11.00
12/18/2005,20:56,1276.75,1277.00,1276.75,1276.75,4,6,10.00
12/18/2005,20:57,1276.75,1276.75,1276.75,1276.75,0,2,2.00
12/18/2005,20:58,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,20:59,1276.75,1276.75,1276.75,1276.75,0,11,11.00
12/18/2005,21:00,1276.75,1276.75,1276.50,1276.50,0,27,27.00
12/18/2005,21:01,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/18/2005,21:02,1276.75,1276.75,1276.75,1276.75,98,0,98.00
12/18/2005,21:03,1276.75,1276.75,1276.75,1276.75,16,0,16.00
12/18/2005,21:04,1276.75,1276.75,1276.75,1276.75,20,0,20.00
12/18/2005,21:05,1276.75,1277.00,1276.75,1277.00,6,0,6.00
12/18/2005,21:06,1276.75,1277.00,1276.75,1277.00,1,1,2.00
12/18/2005,21:11,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:12,1276.75,1276.75,1276.75,1276.75,0,5,5.00
12/18/2005,21:13,1276.75,1277.00,1276.75,1277.00,1,21,22.00
12/18/2005,21:15,1276.75,1276.75,1276.75,1276.75,0,6,6.00
12/18/2005,21:19,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:21,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:22,1277.00,1277.00,1277.00,1277.00,1,0,1.00
12/18/2005,21:24,1277.00,1277.00,1276.75,1276.75,1,24,25.00
12/18/2005,21:26,1276.75,1276.75,1276.75,1276.75,0,10,10.00
12/18/2005,21:27,1276.75,1277.00,1276.75,1277.00,7,1,8.00
12/18/2005,21:29,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:30,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:31,1277.00,1277.00,1276.75,1276.75,1,1,2.00
12/18/2005,21:32,1276.75,1277.00,1276.75,1277.00,425,5,430.00
12/18/2005,21:33,1277.25,1277.25,1277.00,1277.25,23,2,25.00
12/18/2005,21:34,1277.25,1277.25,1277.25,1277.25,64,0,64.00
12/18/2005,21:35,1277.25,1277.25,1277.00,1277.00,101,1,102.00
12/18/2005,21:36,1277.25,1277.25,1277.25,1277.25,2,0,2.00
12/18/2005,21:37,1277.00,1277.25,1277.00,1277.25,2,2,4.00
12/18/2005,21:38,1277.00,1277.25,1277.00,1277.00,3,4,7.00
12/18/2005,21:40,1277.00,1277.25,1277.00,1277.00,1,51,52.00
12/18/2005,21:41,1277.00,1277.00,1277.00,1277.00,0,1,1.00
12/18/2005,21:42,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:43,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:47,1276.75,1276.75,1276.75,1276.75,0,54,54.00
12/18/2005,21:49,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:50,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:51,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:52,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,21:59,1276.50,1276.75,1276.50,1276.75,10,4,14.00
12/18/2005,22:00,1276.75,1276.75,1276.75,1276.75,36,0,36.00
12/18/2005,22:01,1276.75,1277.00,1276.75,1277.00,24,0,24.00
12/18/2005,22:02,1277.00,1277.00,1276.75,1276.75,1,5,6.00
12/18/2005,22:04,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,22:06,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,22:09,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,22:10,1276.75,1276.75,1276.75,1276.75,0,16,16.00
12/18/2005,22:11,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,22:13,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,22:15,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/18/2005,22:16,1276.75,1276.75,1276.75,1276.75,0,3,3.00
12/18/2005,22:19,1276.75,1276.75,1276.75,1276.75,0,2,2.00
12/18/2005,22:20,1276.75,1276.75,1276.75,1276.75,0,34,34.00
12/18/2005,22:26,1276.50,1276.50,1276.25,1276.25,0,46,46.00
12/18/2005,22:27,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,22:32,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,22:36,1276.25,1276.25,1276.25,1276.25,0,10,10.00
12/18/2005,22:37,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,22:38,1276.25,1276.25,1276.25,1276.25,0,2,2.00
12/18/2005,22:41,1276.25,1276.25,1276.25,1276.25,0,2,2.00
12/18/2005,22:42,1276.25,1276.50,1276.25,1276.50,1,1,2.00
12/18/2005,22:44,1276.25,1276.25,1276.25,1276.25,0,2,2.00
12/18/2005,22:46,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/18/2005,22:48,1276.25,1276.25,1276.25,1276.25,0,3,3.00
12/18/2005,22:51,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,22:52,1276.25,1276.25,1276.25,1276.25,0,2,2.00
12/18/2005,22:53,1276.25,1276.25,1276.25,1276.25,0,10,10.00
12/18/2005,22:54,1276.25,1276.25,1276.25,1276.25,0,24,24.00
12/18/2005,22:55,1276.25,1276.25,1276.25,1276.25,0,9,9.00
12/18/2005,22:56,1276.00,1276.00,1276.00,1276.00,0,4,4.00
12/18/2005,22:57,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,22:58,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,22:59,1276.25,1276.25,1276.25,1276.25,5,0,5.00
12/18/2005,23:01,1276.25,1276.25,1276.25,1276.25,2,0,2.00
12/18/2005,23:04,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/18/2005,23:05,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/18/2005,23:07,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/18/2005,23:09,1276.25,1276.50,1276.25,1276.50,24,0,24.00
12/18/2005,23:10,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,23:15,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,23:18,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,23:20,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,23:21,1276.50,1276.50,1276.50,1276.50,4,0,4.00
12/18/2005,23:25,1276.25,1276.25,1276.25,1276.25,0,14,14.00
12/18/2005,23:27,1276.25,1276.25,1276.25,1276.25,0,10,10.00
12/18/2005,23:28,1276.25,1276.25,1276.25,1276.25,0,2,2.00
12/18/2005,23:31,1276.50,1276.50,1276.50,1276.50,66,0,66.00
12/18/2005,23:32,1276.50,1276.50,1276.50,1276.50,18,0,18.00
12/18/2005,23:33,1276.25,1276.25,1276.25,1276.25,0,22,22.00
12/18/2005,23:36,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,23:42,1276.25,1276.25,1276.25,1276.25,0,2,2.00
12/18/2005,23:43,1276.25,1276.25,1276.25,1276.25,0,51,51.00
12/18/2005,23:48,1276.50,1276.50,1276.50,1276.50,10,0,10.00
12/18/2005,23:50,1276.50,1276.50,1276.50,1276.50,31,0,31.00
12/18/2005,23:52,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/18/2005,23:56,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/18/2005,23:58,1276.50,1276.50,1276.50,1276.50,4,0,4.00
12/19/2005,00:04,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/19/2005,00:07,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/19/2005,00:09,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/19/2005,00:12,1276.50,1276.50,1276.50,1276.50,2,0,2.00
12/19/2005,00:14,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/19/2005,00:18,1276.25,1276.50,1276.25,1276.50,3,5,8.00
12/19/2005,00:19,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/19/2005,00:21,1276.50,1276.50,1276.50,1276.50,5,0,5.00
12/19/2005,00:24,1276.25,1276.25,1276.25,1276.25,0,2,2.00
12/19/2005,00:25,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/19/2005,00:26,1276.50,1276.50,1276.50,1276.50,58,0,58.00
12/19/2005,00:28,1276.50,1276.50,1276.50,1276.50,29,0,29.00
12/19/2005,00:29,1276.50,1276.50,1276.50,1276.50,5,0,5.00
12/19/2005,00:31,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/19/2005,00:32,1276.50,1276.50,1276.50,1276.50,2,0,2.00
12/19/2005,00:34,1276.50,1276.50,1276.50,1276.50,1,0,1.00
12/19/2005,00:37,1276.50,1276.75,1276.50,1276.50,51,5,56.00
12/19/2005,00:38,1276.50,1276.50,1276.50,1276.50,0,9,9.00
12/19/2005,00:39,1276.50,1276.50,1276.50,1276.50,0,1,1.00
12/19/2005,00:40,1276.50,1276.50,1276.50,1276.50,0,2,2.00
12/19/2005,00:41,1276.50,1276.50,1276.50,1276.50,0,5,5.00
12/19/2005,00:58,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/19/2005,00:59,1276.50,1276.50,1276.50,1276.50,0,1,1.00
12/19/2005,01:01,1276.75,1276.75,1276.75,1276.75,10,0,10.00
12/19/2005,01:02,1276.50,1276.50,1276.50,1276.50,0,1,1.00
12/19/2005,01:03,1276.75,1276.75,1276.75,1276.75,40,0,40.00
12/19/2005,01:04,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/19/2005,01:05,1276.75,1276.75,1276.75,1276.75,5,0,5.00
12/19/2005,01:08,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/19/2005,01:10,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/19/2005,01:14,1276.75,1276.75,1276.75,1276.75,5,0,5.00
12/19/2005,01:15,1276.75,1276.75,1276.75,1276.75,5,0,5.00
12/19/2005,01:16,1276.75,1276.75,1276.75,1276.75,3,0,3.00
12/19/2005,01:17,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/19/2005,01:18,1276.75,1276.75,1276.75,1276.75,1,0,1.00
12/19/2005,01:20,1276.75,1276.75,1276.75,1276.75,5,0,5.00
12/19/2005,01:21,1276.75,1276.75,1276.75,1276.75,10,0,10.00
12/19/2005,01:22,1276.75,1276.75,1276.75,1276.75,15,0,15.00
12/19/2005,01:24,1276.75,1277.00,1276.50,1277.00,39,1,40.00
12/19/2005,01:25,1277.00,1277.00,1277.00,1277.00,1,0,1.00
12/19/2005,01:26,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/19/2005,01:27,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/19/2005,01:31,1277.00,1277.00,1277.00,1277.00,2,0,2.00
12/19/2005,01:34,1277.00,1277.00,1277.00,1277.00,50,0,50.00
12/19/2005,01:36,1276.75,1277.00,1276.75,1277.00,58,1,59.00
12/19/2005,01:39,1277.00,1277.00,1277.00,1277.00,4,0,4.00
12/19/2005,01:40,1277.00,1277.00,1276.75,1276.75,16,10,26.00
12/19/2005,01:41,1277.00,1277.00,1277.00,1277.00,19,0,19.00
12/19/2005,01:42,1277.25,1277.25,1277.25,1277.25,2,0,2.00
12/19/2005,01:46,1277.25,1277.25,1277.25,1277.25,10,0,10.00
12/19/2005,01:47,1277.00,1277.00,1277.00,1277.00,0,2,2.00
12/19/2005,01:48,1277.00,1277.00,1277.00,1277.00,0,2,2.00
12/19/2005,01:49,1277.25,1277.25,1277.00,1277.25,30,5,35.00
12/19/2005,01:52,1277.00,1277.00,1277.00,1277.00,0,6,6.00
12/19/2005,01:53,1277.00,1277.00,1277.00,1277.00,0,61,61.00
12/19/2005,01:54,1277.25,1277.25,1277.00,1277.00,1,12,13.00
12/19/2005,01:55,1277.00,1277.00,1276.75,1277.00,10,19,29.00
12/19/2005,01:56,1277.00,1277.00,1277.00,1277.00,2,0,2.00
12/19/2005,01:57,1277.00,1277.00,1277.00,1277.00,1,0,1.00
12/19/2005,01:59,1276.75,1276.75,1276.75,1276.75,0,1,1.00
12/19/2005,02:01,1277.00,1277.50,1277.00,1277.25,278,16,294.00
12/19/2005,02:02,1277.25,1277.50,1277.25,1277.50,101,6,107.00
12/19/2005,02:03,1277.50,1277.75,1277.50,1277.50,55,113,168.00
12/19/2005,02:04,1277.25,1277.50,1277.25,1277.50,119,1,120.00
12/19/2005,02:05,1277.50,1277.75,1277.50,1277.75,306,2,308.00
12/19/2005,02:06,1277.75,1277.75,1277.50,1277.50,77,15,92.00
12/19/2005,02:07,1277.75,1277.75,1277.50,1277.50,2,1,3.00
12/19/2005,02:08,1277.75,1278.00,1277.75,1277.75,150,25,175.00
12/19/2005,02:09,1278.00,1278.00,1277.75,1277.75,1,17,18.00
12/19/2005,02:10,1277.75,1278.00,1277.75,1277.75,10,5,15.00
12/19/2005,02:11,1277.75,1277.75,1277.75,1277.75,0,11,11.00
12/19/2005,02:12,1278.00,1278.00,1277.75,1277.75,101,1,102.00
12/19/2005,02:13,1278.00,1278.00,1278.00,1278.00,281,0,281.00
12/19/2005,02:14,1278.00,1278.00,1277.75,1278.00,75,1,76.00
12/19/2005,02:15,1278.00,1278.00,1277.75,1277.75,1,4,5.00
12/19/2005,02:16,1277.75,1277.75,1277.75,1277.75,0,288,288.00
12/19/2005,02:17,1277.75,1277.75,1277.25,1277.25,30,104,134.00
12/19/2005,02:18,1277.50,1277.75,1277.50,1277.75,31,1,32.00
12/19/2005,02:19,1277.75,1277.75,1277.50,1277.50,35,1,36.00
12/19/2005,02:20,1277.75,1278.00,1277.75,1278.00,43,13,56.00
12/19/2005,02:21,1277.75,1278.00,1277.75,1278.00,53,1,54.00
12/19/2005,02:22,1278.25,1278.25,1278.00,1278.00,2,34,36.00
12/19/2005,02:23,1278.00,1278.00,1278.00,1278.00,0,5,5.00
12/19/2005,02:24,1277.75,1277.75,1277.75,1277.75,0,1,1.00
12/19/2005,02:27,1277.75,1278.00,1277.75,1278.00,6,9,15.00
12/19/2005,02:28,1278.00,1278.00,1278.00,1278.00,56,0,56.00
12/19/2005,02:29,1278.00,1278.25,1278.00,1278.00,66,30,96.00
12/19/2005,02:30,1278.25,1278.25,1278.25,1278.25,150,0,150.00
12/19/2005,02:32,1278.00,1278.25,1278.00,1278.25,10,7,17.00
12/19/2005,02:33,1278.00,1278.00,1277.75,1277.75,0,40,40.00
12/19/2005,02:35,1278.00,1278.00,1278.00,1278.00,19,0,19.00
12/19/2005,02:36,1278.00,1278.25,1278.00,1278.00,10,1,11.00
12/19/2005,02:37,1278.00,1278.25,1278.00,1278.25,4,8,12.00
12/19/2005,02:38,1278.25,1278.25,1278.25,1278.25,105,0,105.00
12/19/2005,02:39,1278.00,1278.00,1278.00,1278.00,0,53,53.00
12/19/2005,02:40,1278.25,1278.25,1278.00,1278.00,2,5,7.00
12/19/2005,02:41,1277.75,1278.00,1277.75,1278.00,5,3,8.00
12/19/2005,02:42,1277.75,1277.75,1277.75,1277.75,0,2,2.00
12/19/2005,02:43,1277.75,1277.75,1277.75,1277.75,0,1,1.00
12/19/2005,02:44,1278.00,1278.00,1277.75,1277.75,5,1,6.00
12/19/2005,02:46,1277.75,1277.75,1277.75,1277.75,0,2,2.00
12/19/2005,02:47,1277.75,1278.00,1277.75,1278.00,9,12,21.00
12/19/2005,02:48,1277.75,1278.00,1277.75,1277.75,2,21,23.00
12/19/2005,02:49,1277.75,1277.75,1277.75,1277.75,0,6,6.00
12/19/2005,02:50,1277.75,1277.75,1277.75,1277.75,0,48,48.00
12/19/2005,02:51,1277.75,1277.75,1277.75,1277.75,0,6,6.00
12/19/2005,02:52,1277.75,1277.75,1277.75,1277.75,0,38,38.00
12/19/2005,02:53,1278.00,1278.00,1277.75,1277.75,1,50,51.00
12/19/2005,02:54,1277.75,1277.75,1277.75,1277.75,0,32,32.00
12/19/2005,02:55,1278.00,1278.00,1278.00,1278.00,5,0,5.00
12/19/2005,02:56,1277.75,1277.75,1277.75,1277.75,0,3,3.00
12/19/2005,02:57,1277.75,1278.00,1277.75,1278.00,5,5,10.00
12/19/2005,02:59,1278.00,1278.00,1278.00,1278.00,6,0,6.00
12/19/2005,03:00,1277.75,1277.75,1277.75,1277.75,0,15,15.00
12/19/2005,03:01,1277.75,1277.75,1277.75,1277.75,0,8,8.00
12/19/2005,03:02,1278.00,1278.25,1278.00,1278.25,60,0,60.00
12/19/2005,03:04,1278.00,1278.00,1278.00,1278.00,0,1,1.00
12/19/2005,03:06,1278.00,1278.00,1277.75,1277.75,0,133,133.00
12/19/2005,03:07,1278.00,1278.25,1278.00,1278.25,29,0,29.00
12/19/2005,03:08,1278.25,1278.25,1278.25,1278.25,97,0,97.00
12/19/2005,03:09,1278.25,1278.25,1278.25,1278.25,48,0,48.00
12/19/2005,03:10,1278.00,1278.25,1278.00,1278.25,5,1,6.00
12/19/2005,03:11,1278.25,1278.25,1278.00,1278.00,21,8,29.00
12/19/2005,03:12,1278.25,1278.25,1278.00,1278.00,16,1,17.00
12/19/2005,03:13,1278.00,1278.00,1278.00,1278.00,0,1,1.00
12/19/2005,03:14,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/19/2005,03:15,1278.25,1278.50,1278.25,1278.50,100,2,102.00
12/19/2005,03:16,1278.50,1278.50,1278.50,1278.50,5,0,5.00
12/19/2005,03:17,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/19/2005,03:18,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/19/2005,03:19,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/19/2005,03:20,1278.50,1278.50,1278.25,1278.25,5,89,94.00
12/19/2005,03:21,1278.25,1278.25,1278.25,1278.25,0,12,12.00
12/19/2005,03:22,1278.25,1278.25,1278.25,1278.25,0,22,22.00
12/19/2005,03:23,1278.00,1278.50,1278.00,1278.50,6,1,7.00
12/19/2005,03:24,1278.50,1278.50,1278.25,1278.25,7,1,8.00
12/19/2005,03:25,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/19/2005,03:26,1278.50,1278.50,1278.50,1278.50,6,0,6.00
12/19/2005,03:27,1278.50,1278.50,1278.25,1278.25,1,26,27.00
12/19/2005,03:28,1278.25,1278.50,1278.25,1278.50,100,1,101.00
12/19/2005,03:29,1278.50,1278.50,1278.25,1278.50,386,1,387.00
12/19/2005,03:30,1278.50,1278.75,1278.50,1278.50,42,7,49.00
12/19/2005,03:31,1278.75,1278.75,1278.75,1278.75,293,0,293.00
12/19/2005,03:32,1278.75,1279.00,1278.75,1279.00,50,0,50.00
12/19/2005,03:33,1279.00,1279.00,1278.75,1279.00,12,6,18.00
12/19/2005,03:34,1278.75,1279.00,1278.75,1278.75,1,6,7.00
12/19/2005,03:35,1279.00,1279.75,1279.00,1279.25,1198,278,1476.00
12/19/2005,03:36,1279.50,1279.50,1279.25,1279.25,40,1,41.00
12/19/2005,03:37,1279.50,1279.50,1279.25,1279.25,4,6,10.00
12/19/2005,03:38,1279.25,1279.25,1279.25,1279.25,0,6,6.00
12/19/2005,03:39,1279.25,1279.25,1279.25,1279.25,0,122,122.00
12/19/2005,03:40,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/19/2005,03:41,1279.25,1279.50,1279.25,1279.25,56,39,95.00
12/19/2005,03:42,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/19/2005,03:43,1279.25,1279.25,1279.25,1279.25,0,17,17.00
12/19/2005,03:44,1279.50,1279.50,1279.25,1279.50,91,1,92.00
12/19/2005,03:45,1279.50,1279.75,1279.25,1279.25,7,38,45.00
12/19/2005,03:46,1279.25,1279.25,1279.00,1279.00,23,313,336.00
12/19/2005,03:47,1279.00,1279.00,1278.75,1278.75,0,175,175.00
12/19/2005,03:48,1279.00,1279.00,1279.00,1279.00,3,0,3.00
12/19/2005,03:49,1279.00,1279.00,1279.00,1279.00,5,0,5.00
12/19/2005,03:52,1279.00,1279.00,1279.00,1279.00,3,0,3.00
12/19/2005,03:53,1279.00,1279.00,1279.00,1279.00,9,0,9.00
12/19/2005,03:54,1279.00,1279.00,1279.00,1279.00,6,0,6.00
12/19/2005,03:58,1278.75,1279.00,1278.75,1278.75,4,109,113.00
12/19/2005,03:59,1278.75,1278.75,1278.75,1278.75,0,4,4.00
12/19/2005,04:00,1279.00,1279.00,1279.00,1279.00,51,0,51.00
12/19/2005,04:02,1279.00,1279.25,1279.00,1279.25,12,0,12.00
12/19/2005,04:06,1279.00,1279.00,1279.00,1279.00,0,62,62.00
12/19/2005,04:07,1279.00,1279.00,1279.00,1279.00,0,5,5.00
12/19/2005,04:09,1278.75,1278.75,1278.75,1278.75,0,2,2.00
12/19/2005,04:10,1278.75,1278.75,1278.50,1278.75,12,163,175.00
12/19/2005,04:11,1278.75,1278.75,1278.75,1278.75,109,0,109.00
12/19/2005,04:12,1278.50,1278.75,1278.50,1278.75,41,1,42.00
12/19/2005,04:13,1279.00,1279.00,1278.75,1278.75,2,18,20.00
12/19/2005,04:14,1278.75,1278.75,1278.75,1278.75,0,17,17.00
12/19/2005,04:15,1278.75,1279.00,1278.75,1278.75,6,41,47.00
12/19/2005,04:16,1278.75,1278.75,1278.50,1278.50,0,26,26.00
12/19/2005,04:18,1278.75,1278.75,1278.75,1278.75,6,0,6.00
12/19/2005,04:20,1278.50,1278.75,1278.50,1278.75,4,5,9.00
12/19/2005,04:22,1278.50,1278.50,1278.50,1278.50,0,10,10.00
12/19/2005,04:23,1278.75,1278.75,1278.75,1278.75,25,0,25.00
12/19/2005,04:24,1278.75,1278.75,1278.75,1278.75,13,0,13.00
12/19/2005,04:25,1278.75,1279.00,1278.75,1278.75,5,20,25.00
12/19/2005,04:26,1278.75,1278.75,1278.50,1278.50,0,16,16.00
12/19/2005,04:27,1278.75,1279.00,1278.75,1279.00,6,0,6.00
12/19/2005,04:28,1278.75,1278.75,1278.75,1278.75,0,27,27.00
12/19/2005,04:29,1278.75,1278.75,1278.75,1278.75,0,6,6.00
12/19/2005,04:30,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,04:31,1278.75,1278.75,1278.75,1278.75,10,0,10.00
12/19/2005,04:32,1278.75,1278.75,1278.75,1278.75,7,0,7.00
12/19/2005,04:33,1278.75,1278.75,1278.75,1278.75,3,0,3.00
12/19/2005,04:34,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/19/2005,04:35,1278.75,1278.75,1278.75,1278.75,38,0,38.00
12/19/2005,04:36,1278.75,1278.75,1278.50,1278.75,2,40,42.00
12/19/2005,04:37,1278.75,1278.75,1278.50,1278.50,7,58,65.00
12/19/2005,04:39,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,04:40,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,04:41,1278.50,1278.50,1278.50,1278.50,0,130,130.00
12/19/2005,04:42,1278.50,1278.50,1278.50,1278.50,0,11,11.00
12/19/2005,04:43,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,04:44,1278.50,1278.50,1278.25,1278.25,0,4,4.00
12/19/2005,04:45,1278.50,1278.50,1278.50,1278.50,229,0,229.00
12/19/2005,04:54,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,04:55,1278.50,1278.50,1278.25,1278.25,2,101,103.00
12/19/2005,04:56,1278.25,1278.50,1278.25,1278.25,20,6,26.00
12/19/2005,04:57,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/19/2005,04:59,1278.25,1278.25,1278.25,1278.25,0,9,9.00
12/19/2005,05:02,1278.25,1278.25,1278.25,1278.25,0,21,21.00
12/19/2005,05:03,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/19/2005,05:04,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/19/2005,05:05,1278.25,1278.25,1278.25,1278.25,0,131,131.00
12/19/2005,05:06,1278.25,1278.50,1278.25,1278.50,3,4,7.00
12/19/2005,05:07,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/19/2005,05:08,1278.50,1278.50,1278.25,1278.25,7,78,85.00
12/19/2005,05:09,1278.25,1278.25,1278.25,1278.25,0,127,127.00
12/19/2005,05:10,1278.50,1278.50,1278.25,1278.50,49,39,88.00
12/19/2005,05:11,1278.25,1278.50,1278.25,1278.25,4,14,18.00
12/19/2005,05:12,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/19/2005,05:14,1278.50,1278.50,1278.25,1278.25,1,80,81.00
12/19/2005,05:15,1278.25,1278.25,1278.25,1278.25,0,7,7.00
12/19/2005,05:16,1278.50,1278.50,1278.50,1278.50,179,0,179.00
12/19/2005,05:17,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,05:18,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,05:20,1278.25,1278.25,1278.25,1278.25,0,86,86.00
12/19/2005,05:21,1278.25,1278.25,1278.25,1278.25,0,7,7.00
12/19/2005,05:22,1278.25,1278.25,1278.00,1278.00,0,87,87.00
12/19/2005,05:23,1278.50,1278.75,1278.50,1278.50,159,1,160.00
12/19/2005,05:24,1278.50,1278.50,1278.50,1278.50,0,12,12.00
12/19/2005,05:25,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,05:26,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,05:28,1278.75,1278.75,1278.50,1278.50,1,1,2.00
12/19/2005,05:30,1278.50,1278.50,1278.50,1278.50,0,135,135.00
12/19/2005,05:31,1278.25,1278.25,1278.25,1278.25,0,3,3.00
12/19/2005,05:32,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/19/2005,05:33,1278.50,1278.50,1278.50,1278.50,161,0,161.00
12/19/2005,05:36,1278.50,1278.50,1278.50,1278.50,21,0,21.00
12/19/2005,05:37,1278.50,1278.50,1278.50,1278.50,102,0,102.00
12/19/2005,05:38,1278.25,1278.25,1278.25,1278.25,0,10,10.00
12/19/2005,05:40,1278.25,1278.25,1278.25,1278.25,0,32,32.00
12/19/2005,05:41,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,05:42,1278.50,1278.50,1278.50,1278.50,3,0,3.00
12/19/2005,05:45,1278.50,1278.50,1278.50,1278.50,85,0,85.00
12/19/2005,05:46,1278.50,1278.50,1278.50,1278.50,55,0,55.00
12/19/2005,05:47,1278.50,1278.50,1278.50,1278.50,8,0,8.00
12/19/2005,05:49,1278.50,1278.50,1278.50,1278.50,5,0,5.00
12/19/2005,05:50,1278.50,1278.75,1278.50,1278.50,2,1,3.00
12/19/2005,05:52,1278.50,1278.50,1278.50,1278.50,0,5,5.00
12/19/2005,05:53,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,05:54,1278.50,1278.50,1278.50,1278.50,0,46,46.00
12/19/2005,05:57,1278.50,1278.50,1278.50,1278.50,0,30,30.00
12/19/2005,05:58,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,05:59,1278.50,1278.50,1278.50,1278.50,0,24,24.00
12/19/2005,06:00,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,06:01,1278.50,1278.50,1278.25,1278.50,64,4,68.00
12/19/2005,06:02,1278.50,1278.50,1278.25,1278.50,4,1,5.00
12/19/2005,06:03,1278.50,1278.50,1278.50,1278.50,10,0,10.00
12/19/2005,06:04,1278.50,1278.50,1278.50,1278.50,76,0,76.00
12/19/2005,06:05,1278.50,1278.75,1278.50,1278.50,15,30,45.00
12/19/2005,06:06,1278.50,1278.50,1278.50,1278.50,0,37,37.00
12/19/2005,06:08,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/19/2005,06:09,1278.25,1278.25,1278.25,1278.25,0,3,3.00
12/19/2005,06:11,1278.25,1278.25,1278.25,1278.25,0,101,101.00
12/19/2005,06:12,1278.50,1278.50,1278.25,1278.25,4,5,9.00
12/19/2005,06:13,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/19/2005,06:14,1278.50,1278.50,1278.50,1278.50,50,0,50.00
12/19/2005,06:15,1278.25,1278.25,1278.25,1278.25,0,3,3.00
12/19/2005,06:17,1278.25,1278.25,1278.25,1278.25,0,17,17.00
12/19/2005,06:18,1278.50,1278.50,1278.50,1278.50,4,0,4.00
12/19/2005,06:19,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,06:20,1278.25,1278.50,1278.25,1278.50,5,1,6.00
12/19/2005,06:23,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,06:24,1278.25,1278.25,1278.25,1278.25,0,5,5.00
12/19/2005,06:25,1278.25,1278.50,1278.25,1278.50,112,10,122.00
12/19/2005,06:26,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/19/2005,06:27,1278.50,1278.50,1278.50,1278.50,0,204,204.00
12/19/2005,06:28,1278.75,1278.75,1278.50,1278.75,31,12,43.00
12/19/2005,06:30,1278.50,1278.75,1278.50,1278.75,9,11,20.00
12/19/2005,06:31,1278.75,1278.75,1278.75,1278.75,5,0,5.00
12/19/2005,06:35,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/19/2005,06:36,1278.50,1278.50,1278.50,1278.50,0,3,3.00
12/19/2005,06:37,1278.50,1278.50,1278.25,1278.25,0,166,166.00
12/19/2005,06:38,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,06:39,1278.50,1278.50,1278.25,1278.25,30,1,31.00
12/19/2005,06:40,1278.25,1278.25,1278.25,1278.25,0,38,38.00
12/19/2005,06:41,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/19/2005,06:42,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/19/2005,06:44,1278.25,1278.25,1278.00,1278.25,307,225,532.00
12/19/2005,06:45,1278.00,1278.00,1278.00,1278.00,0,11,11.00
12/19/2005,06:46,1278.25,1278.25,1278.00,1278.00,28,7,35.00
12/19/2005,06:47,1278.00,1278.00,1278.00,1278.00,0,65,65.00
12/19/2005,06:48,1278.00,1278.25,1278.00,1278.00,21,373,394.00
12/19/2005,06:49,1277.75,1278.00,1277.75,1278.00,5,8,13.00
12/19/2005,06:50,1277.75,1278.00,1277.75,1278.00,2,1,3.00
12/19/2005,06:51,1277.75,1278.00,1277.75,1278.00,2,8,10.00
12/19/2005,06:52,1277.75,1277.75,1277.75,1277.75,0,52,52.00
12/19/2005,06:53,1277.75,1277.75,1277.75,1277.75,0,37,37.00
12/19/2005,06:54,1277.75,1277.75,1277.75,1277.75,0,15,15.00
12/19/2005,06:55,1278.00,1278.00,1277.50,1277.50,1,190,191.00
12/19/2005,06:57,1277.50,1277.75,1277.50,1277.50,20,25,45.00
12/19/2005,06:58,1277.75,1277.75,1277.75,1277.75,245,0,245.00
12/19/2005,06:59,1277.75,1278.00,1277.50,1277.75,55,18,73.00
12/19/2005,07:00,1277.75,1277.75,1277.75,1277.75,0,4,4.00
12/19/2005,07:01,1277.75,1278.00,1277.75,1278.00,2,1,3.00
12/19/2005,07:02,1278.00,1278.00,1278.00,1278.00,100,0,100.00
12/19/2005,07:03,1278.00,1278.00,1278.00,1278.00,174,0,174.00
12/19/2005,07:04,1278.00,1278.00,1277.75,1277.75,68,288,356.00
12/19/2005,07:05,1277.75,1278.00,1277.75,1277.75,5,12,17.00
12/19/2005,07:06,1277.75,1277.75,1277.75,1277.75,0,12,12.00
12/19/2005,07:07,1277.75,1277.75,1277.75,1277.75,0,25,25.00
12/19/2005,07:09,1278.00,1278.00,1278.00,1278.00,7,0,7.00
12/19/2005,07:11,1278.00,1278.00,1277.75,1277.75,5,1,6.00
12/19/2005,07:12,1277.75,1278.00,1277.75,1277.75,50,184,234.00
12/19/2005,07:13,1277.75,1278.00,1277.75,1278.00,29,6,35.00
12/19/2005,07:14,1278.00,1278.00,1277.75,1277.75,1,1,2.00
12/19/2005,07:15,1277.75,1277.75,1277.75,1277.75,0,20,20.00
12/19/2005,07:16,1277.75,1277.75,1277.75,1277.75,0,20,20.00
12/19/2005,07:17,1277.75,1278.00,1277.75,1277.75,76,16,92.00
12/19/2005,07:18,1277.75,1278.00,1277.75,1278.00,25,1,26.00
12/19/2005,07:19,1277.75,1277.75,1277.75,1277.75,0,208,208.00
12/19/2005,07:20,1277.75,1277.75,1277.75,1277.75,0,6,6.00
12/19/2005,07:21,1277.75,1277.75,1277.75,1277.75,0,23,23.00
12/19/2005,07:22,1277.75,1277.75,1277.50,1277.75,1,342,343.00
12/19/2005,07:23,1277.50,1277.50,1277.25,1277.25,45,500,545.00
12/19/2005,07:24,1277.50,1277.50,1277.25,1277.25,180,250,430.00
12/19/2005,07:25,1277.25,1277.25,1277.25,1277.25,0,424,424.00
12/19/2005,07:26,1277.25,1277.50,1277.25,1277.50,2,16,18.00
12/19/2005,07:27,1277.50,1277.50,1277.50,1277.50,1,0,1.00
12/19/2005,07:28,1277.50,1277.50,1277.50,1277.50,5,0,5.00
12/19/2005,07:29,1277.50,1277.50,1277.25,1277.25,157,319,476.00
12/19/2005,07:30,1277.25,1277.50,1277.25,1277.50,15,23,38.00
12/19/2005,07:31,1277.50,1277.50,1277.50,1277.50,77,0,77.00
12/19/2005,07:32,1277.25,1277.50,1277.25,1277.50,5,25,30.00
12/19/2005,07:33,1277.50,1277.50,1277.50,1277.50,4,0,4.00
12/19/2005,07:34,1277.50,1277.50,1277.50,1277.50,270,0,270.00
12/19/2005,07:35,1277.75,1277.75,1277.75,1277.75,137,0,137.00
12/19/2005,07:36,1277.75,1277.75,1277.75,1277.75,46,0,46.00
12/19/2005,07:37,1277.75,1277.75,1277.75,1277.75,34,0,34.00
12/19/2005,07:38,1277.75,1277.75,1277.75,1277.75,3,0,3.00
12/19/2005,07:39,1277.50,1277.75,1277.50,1277.75,1,3,4.00
12/19/2005,07:40,1277.75,1277.75,1277.75,1277.75,1,0,1.00
12/19/2005,07:41,1277.50,1277.75,1277.50,1277.75,20,33,53.00
12/19/2005,07:42,1277.75,1277.75,1277.50,1277.75,43,3,46.00
12/19/2005,07:43,1277.75,1277.75,1277.75,1277.75,40,0,40.00
12/19/2005,07:44,1277.50,1277.75,1277.50,1277.75,32,40,72.00
12/19/2005,07:45,1277.75,1277.75,1277.50,1277.50,31,63,94.00
12/19/2005,07:46,1277.75,1277.75,1277.75,1277.75,57,0,57.00
12/19/2005,07:47,1277.50,1277.50,1277.50,1277.50,0,1,1.00
12/19/2005,07:48,1277.75,1277.75,1277.75,1277.75,3,0,3.00
12/19/2005,07:49,1277.75,1277.75,1277.50,1277.75,121,3,124.00
12/19/2005,07:50,1278.00,1278.00,1277.75,1277.75,4,44,48.00
12/19/2005,07:51,1277.75,1277.75,1277.75,1277.75,0,65,65.00
12/19/2005,07:52,1278.00,1278.00,1277.75,1277.75,1,100,101.00
12/19/2005,07:53,1277.75,1277.75,1277.75,1277.75,0,66,66.00
12/19/2005,07:54,1277.75,1277.75,1277.75,1277.75,0,39,39.00
12/19/2005,07:55,1277.75,1278.00,1277.75,1278.00,1,1,2.00
12/19/2005,07:56,1277.75,1277.75,1277.75,1277.75,0,1,1.00
12/19/2005,07:57,1278.00,1278.00,1277.75,1277.75,1,6,7.00
12/19/2005,07:58,1278.00,1278.00,1277.75,1277.75,1,258,259.00
12/19/2005,08:01,1277.75,1277.75,1277.75,1277.75,0,77,77.00
12/19/2005,08:02,1277.50,1277.50,1277.50,1277.50,0,1,1.00
12/19/2005,08:03,1277.75,1277.75,1277.50,1277.75,113,5,118.00
12/19/2005,08:04,1277.75,1278.00,1277.75,1277.75,29,8,37.00
12/19/2005,08:05,1277.75,1277.75,1277.50,1277.50,0,190,190.00
12/19/2005,08:06,1277.75,1277.75,1277.50,1277.50,2,1,3.00
12/19/2005,08:07,1277.75,1277.75,1277.75,1277.75,98,0,98.00
12/19/2005,08:08,1277.75,1277.75,1277.75,1277.75,36,0,36.00
12/19/2005,08:09,1277.75,1277.75,1277.75,1277.75,1,0,1.00
12/19/2005,08:10,1277.75,1277.75,1277.75,1277.75,5,0,5.00
12/19/2005,08:11,1277.50,1277.75,1277.50,1277.50,2,5,7.00
12/19/2005,08:12,1277.75,1277.75,1277.50,1277.50,26,18,44.00
12/19/2005,08:13,1277.50,1277.50,1277.50,1277.50,0,7,7.00
12/19/2005,08:14,1277.75,1277.75,1277.75,1277.75,125,0,125.00
12/19/2005,08:15,1277.75,1277.75,1277.50,1277.50,34,2,36.00
12/19/2005,08:16,1277.75,1277.75,1277.75,1277.75,90,0,90.00
12/19/2005,08:17,1277.75,1277.75,1277.75,1277.75,162,0,162.00
12/19/2005,08:18,1277.75,1277.75,1277.50,1277.75,30,11,41.00
12/19/2005,08:19,1277.75,1277.75,1277.75,1277.75,18,0,18.00
12/19/2005,08:20,1277.75,1277.75,1277.50,1277.75,49,17,66.00
12/19/2005,08:21,1277.75,1277.75,1277.75,1277.75,65,0,65.00
12/19/2005,08:22,1277.50,1277.75,1277.50,1277.50,33,8,41.00
12/19/2005,08:23,1277.50,1278.00,1277.50,1277.75,112,56,168.00
12/19/2005,08:24,1277.75,1277.75,1277.75,1277.75,0,181,181.00
12/19/2005,08:25,1277.50,1277.75,1277.50,1277.75,64,15,79.00
12/19/2005,08:26,1278.00,1278.00,1277.75,1277.75,236,203,439.00
12/19/2005,08:27,1278.00,1278.00,1277.75,1277.75,310,2,312.00
12/19/2005,08:28,1278.00,1278.00,1278.00,1278.00,382,0,382.00
12/19/2005,08:29,1278.25,1278.25,1278.00,1278.00,42,571,613.00
12/19/2005,08:30,1278.00,1278.00,1277.25,1277.75,20,1455,1475.00
12/19/2005,08:31,1277.75,1278.00,1277.50,1277.50,1551,1559,3110.00
12/19/2005,08:32,1277.50,1278.00,1277.25,1277.75,845,1618,2463.00
12/19/2005,08:33,1277.50,1278.00,1277.50,1277.50,647,343,990.00
12/19/2005,08:34,1277.75,1277.75,1277.50,1277.75,700,185,885.00
12/19/2005,08:35,1277.50,1277.75,1277.00,1277.00,343,1581,1924.00
12/19/2005,08:36,1277.00,1277.25,1276.50,1276.75,177,2464,2641.00
12/19/2005,08:37,1276.75,1276.75,1276.25,1276.50,1554,2072,3626.00
12/19/2005,08:38,1276.50,1276.50,1276.00,1276.50,540,1280,1820.00
12/19/2005,08:39,1276.50,1276.75,1276.25,1276.50,1509,940,2449.00
12/19/2005,08:40,1276.50,1276.75,1276.50,1276.75,116,250,366.00
12/19/2005,08:41,1276.50,1276.75,1276.25,1276.75,737,976,1713.00
12/19/2005,08:42,1276.75,1276.75,1276.50,1276.75,362,114,476.00
12/19/2005,08:43,1276.75,1277.25,1276.50,1277.00,1439,329,1768.00
12/19/2005,08:44,1277.00,1277.25,1276.75,1277.25,917,564,1481.00
12/19/2005,08:45,1277.25,1277.25,1276.75,1276.75,58,935,993.00
12/19/2005,08:46,1276.50,1276.75,1276.25,1276.50,1574,1371,2945.00
12/19/2005,08:47,1276.50,1276.75,1275.75,1276.00,874,2392,3266.00
12/19/2005,08:48,1276.00,1276.25,1275.50,1276.00,2715,1973,4688.00
12/19/2005,08:49,1276.00,1276.75,1276.00,1276.50,2640,651,3291.00
12/19/2005,08:50,1276.50,1276.75,1276.00,1276.00,364,2012,2376.00
12/19/2005,08:51,1276.25,1276.25,1276.00,1276.25,469,216,685.00
12/19/2005,08:52,1276.25,1276.50,1276.00,1276.00,587,520,1107.00
12/19/2005,08:53,1276.00,1276.00,1275.50,1275.75,240,1341,1581.00
12/19/2005,08:54,1276.00,1276.25,1275.75,1275.75,880,1293,2173.00
12/19/2005,08:55,1275.75,1276.25,1275.50,1276.25,1189,487,1676.00
12/19/2005,08:56,1276.25,1276.25,1275.50,1275.50,521,1070,1591.00
12/19/2005,08:57,1275.75,1276.00,1275.75,1276.00,704,156,860.00
12/19/2005,08:58,1275.75,1276.00,1275.75,1275.75,64,504,568.00
12/19/2005,08:59,1275.75,1275.75,1275.50,1275.75,850,1151,2001.00
12/19/2005,09:00,1275.50,1276.00,1275.50,1275.75,286,834,1120.00
12/19/2005,09:01,1275.75,1276.25,1275.75,1276.25,842,260,1102.00
12/19/2005,09:02,1276.25,1276.75,1276.00,1276.50,1907,726,2633.00
12/19/2005,09:03,1276.50,1276.75,1276.00,1276.50,1164,970,2134.00
12/19/2005,09:04,1276.25,1276.75,1276.25,1276.75,299,59,358.00
12/19/2005,09:05,1276.50,1276.75,1276.50,1276.50,29,20,49.00
12/19/2005,09:06,1276.50,1277.00,1276.50,1276.75,1522,295,1817.00
12/19/2005,09:07,1276.50,1276.75,1276.25,1276.75,465,782,1247.00
12/19/2005,09:08,1276.75,1276.75,1276.50,1276.50,59,81,140.00
12/19/2005,09:09,1276.50,1276.75,1276.25,1276.25,64,597,661.00
12/19/2005,09:10,1276.25,1276.50,1276.00,1276.25,474,781,1255.00
12/19/2005,09:11,1276.00,1276.50,1276.00,1276.50,546,101,647.00
12/19/2005,09:12,1276.25,1276.50,1276.25,1276.50,20,13,33.00
12/19/2005,09:13,1276.50,1276.50,1276.00,1276.25,88,812,900.00
12/19/2005,09:14,1276.25,1276.50,1276.00,1276.25,296,245,541.00
12/19/2005,09:15,1276.25,1276.50,1276.00,1276.50,202,4,206.00
12/19/2005,09:16,1276.50,1276.50,1276.00,1276.50,727,167,894.00
12/19/2005,09:17,1276.25,1276.75,1276.25,1276.50,736,383,1119.00
12/19/2005,09:18,1276.50,1277.00,1276.25,1276.75,2675,276,2951.00
12/19/2005,09:19,1276.75,1278.25,1276.75,1278.00,4684,1365,6049.00
12/19/2005,09:20,1278.00,1278.75,1277.75,1278.50,4304,449,4753.00
12/19/2005,09:21,1278.50,1278.75,1278.00,1278.50,1651,1283,2934.00
12/19/2005,09:22,1278.50,1278.75,1278.00,1278.00,535,1474,2009.00
12/19/2005,09:23,1278.25,1278.25,1277.50,1277.75,671,1603,2274.00
12/19/2005,09:24,1277.50,1278.25,1277.50,1278.00,820,847,1667.00
12/19/2005,09:25,1278.00,1278.25,1278.00,1278.25,105,213,318.00
12/19/2005,09:26,1278.25,1278.25,1277.75,1278.00,10,457,467.00
12/19/2005,09:27,1278.00,1278.00,1277.75,1278.00,1094,121,1215.00
12/19/2005,09:28,1278.00,1278.00,1277.50,1277.50,218,456,674.00
12/19/2005,09:29,1277.50,1278.00,1277.50,1277.75,671,271,942.00
12/19/2005,09:30,1277.75,1277.75,1277.50,1277.50,22,8,30.00
12/19/2005,09:31,1277.50,1277.75,1277.50,1277.75,57,47,104.00
12/19/2005,09:32,1277.50,1277.75,1277.50,1277.75,196,77,273.00
12/19/2005,09:33,1277.75,1278.00,1277.75,1277.75,1090,400,1490.00
12/19/2005,09:34,1277.75,1278.50,1277.75,1278.25,2230,173,2403.00
12/19/2005,09:35,1278.25,1278.50,1278.00,1278.25,133,674,807.00
12/19/2005,09:36,1278.25,1278.25,1277.75,1278.00,83,606,689.00
12/19/2005,09:37,1278.00,1278.00,1277.75,1277.75,131,128,259.00
12/19/2005,09:38,1278.00,1278.00,1277.75,1278.00,34,1,35.00
12/19/2005,09:39,1277.75,1278.25,1277.75,1278.00,782,374,1156.00
12/19/2005,09:40,1278.00,1278.00,1277.75,1278.00,35,7,42.00
12/19/2005,09:41,1277.75,1277.75,1277.50,1277.50,55,1434,1489.00
12/19/2005,09:42,1277.50,1278.00,1277.50,1277.75,422,365,787.00
12/19/2005,09:43,1277.75,1277.75,1277.25,1277.50,183,588,771.00
12/19/2005,09:44,1277.50,1277.75,1277.25,1277.25,543,137,680.00
12/19/2005,09:45,1277.25,1277.25,1276.75,1276.75,176,1547,1723.00
12/19/2005,09:46,1276.75,1277.00,1276.75,1277.00,94,1342,1436.00
12/19/2005,09:47,1276.75,1277.00,1276.75,1276.75,36,56,92.00
12/19/2005,09:48,1276.75,1277.25,1276.75,1277.25,1178,438,1616.00
12/19/2005,09:49,1277.25,1277.25,1276.75,1276.75,8,1784,1792.00
12/19/2005,09:50,1276.75,1276.75,1276.25,1276.25,591,2543,3134.00
12/19/2005,09:51,1276.25,1276.25,1275.50,1275.75,437,3254,3691.00
12/19/2005,09:52,1275.75,1276.25,1275.75,1276.25,1286,454,1740.00
12/19/2005,09:53,1276.25,1276.25,1275.75,1275.75,195,673,868.00
12/19/2005,09:54,1276.00,1276.00,1275.25,1275.75,1463,2110,3573.00
12/19/2005,09:55,1275.75,1276.00,1275.50,1276.00,856,224,1080.00
12/19/2005,09:56,1276.00,1276.00,1275.75,1276.00,185,32,217.00
12/19/2005,09:57,1276.00,1276.25,1275.75,1276.00,1082,464,1546.00
12/19/2005,09:58,1276.00,1276.00,1275.75,1275.75,70,1257,1327.00
12/19/2005,09:59,1275.75,1276.00,1275.75,1276.00,49,60,109.00
12/19/2005,10:00,1275.75,1276.25,1275.75,1276.25,727,422,1149.00
12/19/2005,10:01,1276.00,1276.25,1276.00,1276.00,58,42,100.00
12/19/2005,10:02,1276.00,1276.50,1276.00,1276.25,924,678,1602.00
12/19/2005,10:03,1276.25,1276.50,1276.00,1276.25,338,200,538.00
12/19/2005,10:04,1276.00,1276.25,1276.00,1276.25,308,1,309.00
12/19/2005,10:05,1276.25,1276.25,1275.75,1276.25,268,319,587.00
12/19/2005,10:06,1276.00,1276.25,1276.00,1276.25,11,38,49.00
12/19/2005,10:07,1276.25,1276.75,1276.25,1276.75,1214,31,1245.00
12/19/2005,10:08,1276.75,1277.00,1276.50,1276.75,674,368,1042.00
12/19/2005,10:09,1276.50,1276.75,1276.25,1276.50,485,464,949.00
12/19/2005,10:10,1276.50,1276.50,1275.75,1276.00,285,1153,1438.00
12/19/2005,10:11,1276.00,1276.50,1276.00,1276.50,490,44,534.00
12/19/2005,10:12,1276.25,1276.50,1276.25,1276.25,28,24,52.00
12/19/2005,10:13,1276.25,1276.50,1276.00,1276.00,360,627,987.00
12/19/2005,10:14,1276.00,1276.25,1275.75,1276.00,772,484,1256.00
12/19/2005,10:15,1276.00,1276.25,1276.00,1276.00,11,242,253.00
12/19/2005,10:16,1276.00,1276.00,1275.75,1276.00,388,7,395.00
12/19/2005,10:17,1276.00,1277.00,1276.00,1276.75,1122,132,1254.00
12/19/2005,10:18,1276.75,1276.75,1276.50,1276.50,255,469,724.00
12/19/2005,10:19,1276.50,1276.75,1276.25,1276.50,471,165,636.00
12/19/2005,10:20,1276.50,1276.75,1276.25,1276.50,386,314,700.00
12/19/2005,10:21,1276.75,1276.75,1276.50,1276.75,1080,143,1223.00
12/19/2005,10:22,1276.75,1277.00,1276.50,1276.50,248,736,984.00
12/19/2005,10:23,1276.50,1276.75,1276.25,1276.50,312,253,565.00
12/19/2005,10:24,1276.75,1276.75,1276.50,1276.75,317,40,357.00
12/19/2005,10:25,1276.75,1276.75,1276.50,1276.75,405,43,448.00
12/19/2005,10:26,1276.75,1277.25,1276.75,1277.25,1283,69,1352.00
12/19/2005,10:27,1277.25,1277.50,1276.50,1276.75,1266,1358,2624.00
12/19/2005,10:28,1276.75,1276.75,1276.25,1276.25,122,449,571.00
12/19/2005,10:29,1276.50,1276.75,1276.25,1276.75,784,130,914.00
12/19/2005,10:30,1276.75,1277.25,1276.75,1277.00,538,114,652.00
12/19/2005,10:31,1277.00,1277.25,1276.75,1276.75,174,456,630.00
12/19/2005,10:32,1276.75,1277.00,1276.50,1277.00,200,16,216.00
12/19/2005,10:33,1277.00,1277.25,1276.75,1277.00,635,21,656.00
12/19/2005,10:34,1277.25,1277.50,1277.00,1277.50,3117,55,3172.00
12/19/2005,10:35,1277.50,1277.75,1277.25,1277.25,1338,701,2039.00
12/19/2005,10:36,1277.50,1277.50,1277.00,1277.25,226,1053,1279.00
12/19/2005,10:37,1277.00,1277.25,1276.75,1277.00,156,601,757.00
12/19/2005,10:38,1277.00,1277.00,1276.75,1276.75,108,139,247.00
12/19/2005,10:39,1277.00,1277.25,1276.75,1277.00,325,13,338.00
12/19/2005,10:40,1277.00,1277.25,1277.00,1277.00,23,30,53.00
12/19/2005,10:41,1277.00,1277.25,1277.00,1277.25,31,55,86.00
12/19/2005,10:42,1277.25,1277.25,1277.00,1277.25,438,12,450.00
12/19/2005,10:43,1277.25,1277.50,1276.75,1277.00,463,688,1151.00
12/19/2005,10:44,1277.00,1277.25,1276.75,1276.75,2,245,247.00
12/19/2005,10:45,1276.75,1276.75,1276.50,1276.75,391,746,1137.00
12/19/2005,10:46,1276.75,1277.00,1276.50,1276.75,655,9,664.00
12/19/2005,10:47,1276.75,1277.00,1276.75,1276.75,101,414,515.00
12/19/2005,10:48,1276.75,1277.00,1276.75,1276.75,11,461,472.00
12/19/2005,10:49,1276.75,1277.25,1276.75,1277.25,300,54,354.00
12/19/2005,10:50,1277.25,1277.25,1276.75,1277.00,514,249,763.00
12/19/2005,10:51,1277.00,1277.50,1276.75,1277.00,385,131,516.00
12/19/2005,10:52,1277.25,1277.50,1276.75,1277.00,148,209,357.00
12/19/2005,10:53,1277.00,1277.00,1276.75,1276.75,12,1,13.00
12/19/2005,10:54,1277.00,1277.00,1276.75,1276.75,35,78,113.00
12/19/2005,10:55,1277.00,1277.25,1276.75,1277.00,210,133,343.00
12/19/2005,10:56,1277.00,1277.00,1276.75,1277.00,38,2,40.00
12/19/2005,10:57,1276.75,1277.00,1276.75,1276.75,11,1015,1026.00
12/19/2005,10:58,1276.75,1277.00,1276.75,1277.00,19,12,31.00
12/19/2005,10:59,1277.00,1277.00,1276.75,1277.00,125,8,133.00
12/19/2005,11:00,1277.00,1277.25,1276.75,1277.00,292,11,303.00
12/19/2005,11:01,1276.75,1277.25,1276.75,1277.00,252,108,360.00
12/19/2005,11:02,1277.25,1277.50,1277.25,1277.50,717,25,742.00
12/19/2005,11:03,1277.25,1277.50,1277.00,1277.00,187,587,774.00
12/19/2005,11:04,1277.00,1277.50,1277.00,1277.25,405,69,474.00
12/19/2005,11:05,1277.25,1277.25,1277.00,1277.25,18,34,52.00
12/19/2005,11:06,1277.25,1277.25,1277.00,1277.25,19,17,36.00
12/19/2005,11:07,1277.25,1277.75,1277.25,1277.50,794,87,881.00
12/19/2005,11:08,1277.50,1277.75,1277.25,1277.50,164,175,339.00
12/19/2005,11:09,1277.50,1277.50,1277.25,1277.50,347,54,401.00
12/19/2005,11:10,1277.50,1277.50,1277.25,1277.25,100,370,470.00
12/19/2005,11:11,1277.50,1277.50,1277.25,1277.50,122,18,140.00
12/19/2005,11:12,1277.50,1277.75,1277.25,1277.50,238,274,512.00
12/19/2005,11:13,1277.25,1278.00,1277.25,1277.75,1463,605,2068.00
12/19/2005,11:14,1277.50,1277.75,1277.50,1277.50,29,730,759.00
12/19/2005,11:15,1277.50,1277.50,1277.00,1277.00,156,876,1032.00
12/19/2005,11:16,1277.25,1277.50,1277.00,1277.25,167,59,226.00
12/19/2005,11:17,1277.25,1277.25,1277.00,1277.25,1,289,290.00
12/19/2005,11:18,1277.00,1277.25,1276.75,1277.25,153,150,303.00
12/19/2005,11:19,1277.00,1277.25,1277.00,1277.00,311,28,339.00
12/19/2005,11:20,1277.25,1277.50,1277.00,1277.00,34,57,91.00
12/19/2005,11:21,1277.25,1277.50,1277.00,1277.25,88,106,194.00
12/19/2005,11:22,1277.25,1277.50,1277.00,1277.25,53,10,63.00
12/19/2005,11:23,1277.50,1277.75,1277.25,1277.50,518,271,789.00
12/19/2005,11:24,1277.50,1277.75,1277.25,1277.75,369,274,643.00
12/19/2005,11:25,1277.50,1278.00,1277.50,1278.00,553,30,583.00
12/19/2005,11:26,1277.75,1278.50,1277.50,1278.50,2608,1115,3723.00
12/19/2005,11:27,1278.25,1278.50,1278.00,1278.00,197,1293,1490.00
12/19/2005,11:28,1278.25,1278.25,1278.00,1278.00,35,466,501.00
12/19/2005,11:29,1278.00,1278.00,1277.75,1278.00,28,241,269.00
12/19/2005,11:30,1278.00,1278.25,1277.75,1277.75,1055,459,1514.00
12/19/2005,11:31,1277.75,1278.00,1277.25,1277.75,482,1470,1952.00
12/19/2005,11:32,1277.50,1277.75,1277.25,1277.50,271,177,448.00
12/19/2005,11:33,1277.50,1277.75,1277.50,1277.75,7,549,556.00
12/19/2005,11:34,1277.50,1277.75,1277.25,1277.50,51,187,238.00
12/19/2005,11:35,1277.75,1277.75,1277.25,1277.50,218,108,326.00
12/19/2005,11:36,1277.75,1277.75,1277.50,1277.75,21,47,68.00
12/19/2005,11:37,1277.75,1277.75,1277.00,1277.00,24,1008,1032.00
12/19/2005,11:38,1277.00,1277.25,1276.50,1277.00,462,1795,2257.00
12/19/2005,11:39,1277.00,1277.25,1276.75,1277.00,728,554,1282.00
12/19/2005,11:40,1277.00,1277.50,1277.00,1277.25,596,341,937.00
12/19/2005,11:41,1277.25,1277.50,1277.00,1277.25,218,759,977.00
12/19/2005,11:42,1277.25,1277.50,1277.25,1277.25,27,406,433.00
12/19/2005,11:43,1277.25,1277.50,1277.00,1277.25,63,260,323.00
12/19/2005,11:44,1277.25,1277.25,1276.75,1276.75,71,413,484.00
12/19/2005,11:45,1276.75,1277.25,1276.75,1276.75,239,1014,1253.00
12/19/2005,11:46,1276.75,1277.00,1276.75,1277.00,54,137,191.00
12/19/2005,11:47,1276.75,1277.25,1276.75,1277.25,157,11,168.00
12/19/2005,11:48,1277.25,1277.25,1277.00,1277.25,4,326,330.00
12/19/2005,11:49,1277.00,1277.25,1277.00,1277.00,12,88,100.00
12/19/2005,11:50,1277.00,1277.25,1277.00,1277.00,2,31,33.00
12/19/2005,11:51,1277.00,1277.25,1277.00,1277.00,308,240,548.00
12/19/2005,11:52,1277.00,1277.00,1277.00,1277.00,0,22,22.00
12/19/2005,11:53,1277.00,1277.00,1276.50,1276.75,17,368,385.00
12/19/2005,11:54,1276.75,1277.00,1276.75,1276.75,27,233,260.00
12/19/2005,11:55,1277.00,1277.00,1276.75,1277.00,11,58,69.00
12/19/2005,11:56,1277.00,1277.00,1276.75,1277.00,14,5,19.00
12/19/2005,11:57,1276.75,1277.00,1276.75,1276.75,4,11,15.00
12/19/2005,11:58,1277.00,1277.00,1276.75,1276.75,28,2,30.00
12/19/2005,11:59,1277.00,1277.00,1276.75,1277.00,87,8,95.00
12/19/2005,12:00,1277.00,1277.25,1276.75,1277.00,160,19,179.00
12/19/2005,12:01,1277.00,1277.00,1276.25,1276.25,120,1371,1491.00
12/19/2005,12:02,1276.25,1276.50,1276.00,1276.25,314,1952,2266.00
12/19/2005,12:03,1276.25,1276.25,1275.50,1275.75,545,3090,3635.00
12/19/2005,12:04,1275.75,1276.00,1275.50,1275.50,1151,2683,3834.00
12/19/2005,12:05,1275.75,1276.50,1275.50,1276.25,2663,839,3502.00
12/19/2005,12:06,1276.25,1276.25,1275.50,1275.75,302,736,1038.00
12/19/2005,12:07,1275.75,1276.00,1275.50,1275.75,553,581,1134.00
12/19/2005,12:08,1275.75,1275.75,1274.50,1274.75,773,5319,6092.00
12/19/2005,12:09,1274.75,1275.00,1274.25,1275.00,3640,2888,6528.00
12/19/2005,12:10,1275.00,1275.00,1274.50,1274.75,682,1031,1713.00
12/19/2005,12:11,1275.00,1275.00,1274.50,1274.75,365,1086,1451.00
12/19/2005,12:12,1274.75,1274.75,1274.25,1274.50,1449,1542,2991.00
12/19/2005,12:13,1274.75,1275.00,1274.75,1275.00,785,81,866.00
12/19/2005,12:14,1275.00,1275.25,1274.75,1274.75,1513,238,1751.00
12/19/2005,12:15,1274.75,1275.50,1274.50,1275.25,1727,1245,2972.00
12/19/2005,12:16,1275.25,1275.50,1275.00,1275.25,495,358,853.00
12/19/2005,12:17,1275.25,1275.25,1274.75,1275.00,144,263,407.00
12/19/2005,12:18,1274.75,1275.00,1273.75,1274.25,3154,4454,7608.00
12/19/2005,12:19,1274.25,1274.50,1273.75,1274.25,1770,1608,3378.00
12/19/2005,12:20,1274.25,1274.75,1274.00,1274.50,1777,889,2666.00
12/19/2005,12:21,1274.50,1275.00,1274.50,1274.75,495,381,876.00
12/19/2005,12:22,1274.75,1275.00,1274.50,1274.75,624,99,723.00
12/19/2005,12:23,1274.75,1275.50,1274.75,1275.50,2558,175,2733.00
12/19/2005,12:24,1275.25,1275.50,1275.00,1275.25,233,530,763.00
12/19/2005,12:25,1275.25,1275.50,1275.00,1275.00,302,342,644.00
12/19/2005,12:26,1275.25,1275.75,1275.25,1275.50,920,311,1231.00
12/19/2005,12:27,1275.50,1275.75,1275.25,1275.25,63,498,561.00
12/19/2005,12:28,1275.25,1275.25,1275.00,1275.00,0,115,115.00
12/19/2005,12:29,1275.25,1275.50,1275.25,1275.25,298,332,630.00
12/19/2005,12:30,1275.00,1275.75,1275.00,1275.75,476,11,487.00
12/19/2005,12:31,1275.50,1275.75,1275.25,1275.50,184,191,375.00
12/19/2005,12:32,1275.50,1275.75,1275.00,1275.50,272,500,772.00
12/19/2005,12:33,1275.50,1275.50,1275.00,1275.25,392,584,976.00
12/19/2005,12:34,1275.25,1275.25,1274.75,1275.00,66,318,384.00
12/19/2005,12:35,1275.25,1275.25,1274.00,1274.50,1529,4151,5680.00
12/19/2005,12:36,1274.50,1274.75,1274.25,1274.50,828,209,1037.00
12/19/2005,12:37,1274.50,1274.75,1274.50,1274.50,9,110,119.00
12/19/2005,12:38,1274.50,1275.00,1274.25,1274.75,1153,431,1584.00
12/19/2005,12:39,1274.75,1275.00,1274.25,1274.25,2,1431,1433.00
12/19/2005,12:40,1274.50,1274.50,1273.75,1274.00,76,1252,1328.00
12/19/2005,12:41,1273.75,1274.25,1273.75,1274.00,493,842,1335.00
12/19/2005,12:42,1274.00,1274.00,1273.25,1273.50,657,2753,3410.00
12/19/2005,12:43,1273.75,1273.75,1273.00,1273.00,1293,4466,5759.00
12/19/2005,12:44,1273.00,1273.25,1272.25,1272.50,2407,7726,10133.00
12/19/2005,12:45,1272.75,1273.00,1272.25,1272.75,1762,1928,3690.00
12/19/2005,12:46,1272.75,1272.75,1272.50,1272.75,401,501,902.00
12/19/2005,12:47,1272.75,1273.50,1272.50,1273.00,2641,1727,4368.00
12/19/2005,12:48,1272.75,1273.00,1272.50,1272.75,221,1354,1575.00
12/19/2005,12:49,1272.50,1273.00,1272.25,1272.75,1733,527,2260.00
12/19/2005,12:50,1272.75,1272.75,1272.00,1272.00,517,1991,2508.00
12/19/2005,12:51,1272.00,1272.50,1271.75,1272.00,1526,2614,4140.00
12/19/2005,12:52,1272.00,1272.50,1271.75,1272.25,1164,850,2014.00
12/19/2005,12:53,1272.50,1273.00,1272.25,1272.75,1754,1101,2855.00
12/19/2005,12:54,1272.75,1273.00,1272.50,1272.75,548,169,717.00
12/19/2005,12:55,1272.75,1273.00,1272.50,1272.50,144,197,341.00
12/19/2005,12:56,1272.50,1273.50,1272.50,1273.25,2876,422,3298.00
12/19/2005,12:57,1273.25,1273.50,1273.00,1273.25,762,642,1404.00
12/19/2005,12:58,1273.25,1273.25,1272.75,1273.00,166,658,824.00
12/19/2005,12:59,1273.25,1273.25,1273.00,1273.25,492,951,1443.00
12/19/2005,13:00,1273.00,1273.25,1272.75,1273.00,43,611,654.00
12/19/2005,13:01,1272.75,1273.00,1272.25,1272.25,187,1158,1345.00
12/19/2005,13:02,1272.25,1272.75,1272.00,1272.25,1169,1531,2700.00
12/19/2005,13:03,1272.25,1272.75,1272.25,1272.50,396,668,1064.00
12/19/2005,13:04,1272.75,1272.75,1271.50,1271.75,562,2915,3477.00
12/19/2005,13:05,1271.75,1272.00,1271.50,1271.50,1600,856,2456.00
12/19/2005,13:06,1271.50,1272.00,1271.50,1272.00,480,748,1228.00
12/19/2005,13:07,1272.00,1272.25,1271.75,1272.00,454,2586,3040.00
12/19/2005,13:08,1272.00,1272.50,1271.75,1272.25,882,38,920.00
12/19/2005,13:09,1272.50,1272.50,1272.25,1272.25,191,468,659.00
12/19/2005,13:10,1272.25,1272.50,1272.25,1272.25,29,114,143.00
12/19/2005,13:11,1272.25,1273.00,1272.25,1273.00,1198,85,1283.00
12/19/2005,13:12,1273.00,1273.00,1272.50,1272.75,422,399,821.00
12/19/2005,13:13,1272.50,1272.75,1272.25,1272.25,43,500,543.00
12/19/2005,13:14,1272.25,1272.50,1271.75,1272.00,470,1322,1792.00
12/19/2005,13:15,1272.00,1272.25,1272.00,1272.25,395,53,448.00
12/19/2005,13:16,1272.00,1272.25,1271.75,1271.75,485,879,1364.00
12/19/2005,13:17,1271.75,1272.00,1271.50,1271.75,421,917,1338.00
12/19/2005,13:18,1271.75,1271.75,1270.50,1270.75,1206,7484,8690.00
12/19/2005,13:19,1270.75,1270.75,1270.25,1270.75,1760,2704,4464.00
12/19/2005,13:20,1270.75,1271.00,1270.25,1270.75,995,1705,2700.00
12/19/2005,13:21,1270.50,1270.75,1270.25,1270.75,778,1437,2215.00
12/19/2005,13:22,1270.75,1271.00,1270.50,1271.00,1226,1005,2231.00
12/19/2005,13:23,1271.00,1271.25,1270.75,1271.00,1127,343,1470.00
12/19/2005,13:24,1270.75,1271.25,1270.50,1270.50,365,684,1049.00
12/19/2005,13:25,1270.75,1271.00,1270.50,1270.75,327,137,464.00
12/19/2005,13:26,1270.50,1271.00,1270.25,1271.00,636,567,1203.00
12/19/2005,13:27,1270.75,1270.75,1269.50,1270.00,1792,5486,7278.00
12/19/2005,13:28,1270.00,1270.50,1269.75,1270.50,1562,1591,3153.00
12/19/2005,13:29,1270.25,1270.50,1269.75,1270.00,537,1220,1757.00
12/19/2005,13:30,1270.00,1270.00,1269.00,1269.25,1376,5423,6799.00
12/19/2005,13:31,1269.00,1269.25,1268.50,1268.75,2573,5750,8323.00
12/19/2005,13:32,1268.75,1269.25,1268.50,1269.00,1862,2686,4548.00
12/19/2005,13:33,1269.00,1269.75,1268.75,1269.75,3632,923,4555.00
12/19/2005,13:34,1269.75,1270.00,1269.25,1270.00,2588,890,3478.00
12/19/2005,13:35,1270.00,1270.00,1269.50,1270.00,1060,2213,3273.00
12/19/2005,13:36,1270.00,1270.00,1269.50,1269.75,582,478,1060.00
12/19/2005,13:37,1270.00,1270.25,1269.75,1270.00,1100,330,1430.00
12/19/2005,13:38,1269.75,1270.00,1269.50,1270.00,337,469,806.00
12/19/2005,13:39,1270.00,1270.25,1269.75,1270.00,268,453,721.00
12/19/2005,13:40,1270.00,1270.00,1269.75,1269.75,192,115,307.00
12/19/2005,13:41,1270.00,1270.00,1269.75,1269.75,29,365,394.00
12/19/2005,13:42,1269.75,1270.00,1269.50,1269.75,104,586,690.00
12/19/2005,13:43,1269.75,1270.25,1269.75,1270.25,551,11,562.00
12/19/2005,13:44,1270.25,1270.50,1270.00,1270.00,1660,1652,3312.00
12/19/2005,13:45,1270.00,1270.25,1269.75,1270.00,213,65,278.00
12/19/2005,13:46,1270.25,1270.50,1270.00,1270.00,509,928,1437.00
12/19/2005,13:47,1270.00,1270.50,1270.00,1270.00,668,350,1018.00
12/19/2005,13:48,1270.25,1270.50,1270.00,1270.50,282,34,316.00
12/19/2005,13:49,1270.50,1270.75,1270.25,1270.50,909,1073,1982.00
12/19/2005,13:50,1270.50,1270.50,1270.25,1270.50,314,130,444.00
12/19/2005,13:51,1270.50,1271.25,1270.50,1271.00,2909,137,3046.00
12/19/2005,13:52,1271.00,1271.00,1270.75,1270.75,317,971,1288.00
12/19/2005,13:53,1270.75,1270.75,1270.25,1270.25,63,1686,1749.00
12/19/2005,13:54,1270.25,1270.25,1270.00,1270.25,631,676,1307.00
12/19/2005,13:55,1270.50,1270.50,1269.75,1270.25,415,496,911.00
12/19/2005,13:56,1270.00,1270.25,1269.75,1270.00,184,486,670.00
12/19/2005,13:57,1270.00,1270.25,1269.50,1269.50,461,1481,1942.00
12/19/2005,13:58,1269.75,1270.00,1269.50,1269.75,209,264,473.00
12/19/2005,13:59,1270.00,1270.00,1269.50,1269.75,79,333,412.00
12/19/2005,14:00,1269.75,1270.00,1269.50,1269.75,33,285,318.00
12/19/2005,14:01,1269.75,1270.00,1269.50,1269.75,186,316,502.00
12/19/2005,14:02,1269.75,1270.00,1269.75,1270.00,542,69,611.00
12/19/2005,14:03,1270.00,1270.25,1270.00,1270.00,841,24,865.00
12/19/2005,14:04,1270.25,1270.25,1269.25,1269.50,1071,2244,3315.00
12/19/2005,14:05,1269.50,1269.75,1268.75,1268.75,947,3737,4684.00
12/19/2005,14:06,1268.75,1269.25,1268.50,1268.50,1316,870,2186.00
12/19/2005,14:07,1268.75,1269.00,1268.50,1269.00,241,235,476.00
12/19/2005,14:08,1269.00,1269.25,1268.75,1269.00,1083,974,2057.00
12/19/2005,14:09,1269.00,1269.25,1268.75,1269.00,617,142,759.00
12/19/2005,14:10,1269.00,1269.25,1267.75,1268.25,2090,5437,7527.00
12/19/2005,14:11,1268.25,1268.50,1267.75,1268.00,1102,1898,3000.00
12/19/2005,14:12,1268.00,1268.25,1267.25,1267.50,2131,4421,6552.00
12/19/2005,14:13,1267.50,1268.25,1267.50,1268.25,1635,1555,3190.00
12/19/2005,14:14,1268.00,1268.50,1268.00,1268.25,1932,458,2390.00
12/19/2005,14:15,1268.00,1268.50,1268.00,1268.25,273,526,799.00
12/19/2005,14:16,1268.25,1268.25,1267.75,1268.00,897,776,1673.00
12/19/2005,14:17,1268.25,1268.50,1267.75,1268.25,1324,996,2320.00
12/19/2005,14:18,1268.25,1268.50,1268.00,1268.00,621,261,882.00
12/19/2005,14:19,1268.00,1268.25,1267.75,1268.00,499,567,1066.00
12/19/2005,14:20,1268.25,1268.25,1268.00,1268.25,439,27,466.00
12/19/2005,14:21,1268.25,1268.75,1268.25,1268.50,1196,228,1424.00
12/19/2005,14:22,1268.50,1268.75,1268.25,1268.50,301,396,697.00
12/19/2005,14:23,1268.50,1269.00,1268.50,1268.50,968,89,1057.00
12/19/2005,14:24,1268.75,1269.00,1268.50,1269.00,556,48,604.00
12/19/2005,14:25,1269.00,1269.25,1268.75,1269.00,1738,739,2477.00
12/19/2005,14:26,1269.00,1269.00,1268.75,1269.00,811,455,1266.00
12/19/2005,14:27,1268.75,1269.00,1268.50,1268.50,124,579,703.00
12/19/2005,14:28,1268.50,1268.75,1268.25,1268.50,290,351,641.00
12/19/2005,14:29,1268.50,1268.75,1268.25,1268.50,179,285,464.00
12/19/2005,14:30,1268.50,1268.50,1267.75,1268.00,363,2023,2386.00
12/19/2005,14:31,1268.00,1268.00,1267.25,1267.75,2040,2500,4540.00
12/19/2005,14:32,1267.75,1268.00,1267.50,1267.75,384,243,627.00
12/19/2005,14:33,1267.75,1268.50,1267.50,1268.50,1838,396,2234.00
12/19/2005,14:34,1268.50,1268.50,1267.00,1267.00,1619,5310,6929.00
12/19/2005,14:35,1267.25,1267.75,1267.25,1267.75,1118,590,1708.00
12/19/2005,14:36,1267.75,1267.75,1267.25,1267.50,347,817,1164.00
12/19/2005,14:37,1267.50,1267.75,1267.50,1267.75,240,77,317.00
12/19/2005,14:38,1267.75,1267.75,1267.50,1267.50,104,1003,1107.00
12/19/2005,14:39,1267.50,1267.50,1266.75,1267.50,1538,1789,3327.00
12/19/2005,14:40,1267.50,1267.50,1267.00,1267.25,371,1564,1935.00
12/19/2005,14:41,1267.50,1267.75,1267.25,1267.50,718,943,1661.00
12/19/2005,14:42,1267.50,1267.75,1267.25,1267.75,471,521,992.00
12/19/2005,14:43,1267.75,1268.00,1267.25,1267.75,748,1429,2177.00
12/19/2005,14:44,1267.75,1268.25,1267.50,1268.25,1618,29,1647.00
12/19/2005,14:45,1268.25,1268.50,1268.00,1268.00,950,1091,2041.00
12/19/2005,14:46,1268.00,1268.00,1267.50,1268.00,924,749,1673.00
12/19/2005,14:47,1268.00,1268.25,1267.75,1268.00,528,271,799.00
12/19/2005,14:48,1268.00,1268.50,1268.00,1268.50,943,1194,2137.00
12/19/2005,14:49,1268.25,1268.50,1268.00,1268.25,650,396,1046.00
12/19/2005,14:50,1268.00,1268.50,1268.00,1268.50,346,938,1284.00
12/19/2005,14:51,1268.50,1268.50,1268.00,1268.25,1313,1730,3043.00
12/19/2005,14:52,1268.25,1268.25,1267.50,1267.75,1883,2654,4537.00
12/19/2005,14:53,1267.75,1268.00,1267.50,1267.50,862,1135,1997.00
12/19/2005,14:54,1267.50,1267.75,1267.50,1267.50,59,910,969.00
12/19/2005,14:55,1267.75,1268.25,1267.75,1268.00,1838,433,2271.00
12/19/2005,14:56,1268.00,1268.00,1267.75,1268.00,350,794,1144.00
12/19/2005,14:57,1267.75,1268.25,1267.75,1268.25,1230,101,1331.00
12/19/2005,14:58,1268.25,1268.25,1267.50,1267.50,1426,2217,3643.00
12/19/2005,14:59,1267.50,1268.25,1267.50,1268.00,2870,496,3366.00
12/19/2005,15:00,1268.25,1268.25,1267.50,1268.00,2176,1698,3874.00
12/19/2005,15:01,1268.00,1268.75,1267.75,1268.50,6567,5015,11582.00
12/19/2005,15:02,1268.50,1268.50,1267.75,1267.75,327,2441,2768.00
12/19/2005,15:03,1268.00,1268.00,1267.50,1267.75,837,2139,2976.00
12/19/2005,15:04,1267.75,1267.75,1267.50,1267.75,777,52,829.00
12/19/2005,15:05,1267.75,1268.00,1267.50,1268.00,1407,625,2032.00
12/19/2005,15:06,1268.00,1268.25,1267.75,1267.75,3815,1170,4985.00
12/19/2005,15:07,1268.00,1268.25,1267.75,1267.75,1513,2823,4336.00
12/19/2005,15:08,1267.75,1267.75,1267.00,1267.50,1144,3009,4153.00
12/19/2005,15:09,1267.25,1267.50,1267.25,1267.50,378,241,619.00
12/19/2005,15:10,1267.25,1267.75,1267.00,1267.25,683,970,1653.00
12/19/2005,15:11,1267.25,1267.25,1266.75,1267.25,938,1440,2378.00
12/19/2005,15:12,1267.00,1267.25,1267.00,1267.25,649,536,1185.00
12/19/2005,15:13,1267.25,1267.50,1267.25,1267.25,219,451,670.00
12/19/2005,15:14,1267.25,1267.75,1267.25,1267.50,1323,1192,2515.00
12/19/2005,15:15,1267.50,1267.75,1267.25,1267.50,4306,2421,6727.00
12/19/2005,15:31,1267.75,1268.00,1267.50,1268.00,353,29,382.00
12/19/2005,15:32,1268.00,1268.25,1267.75,1268.25,213,22,235.00
12/19/2005,15:33,1268.00,1268.25,1268.00,1268.00,14,122,136.00
12/19/2005,15:34,1268.25,1268.25,1268.25,1268.25,152,0,152.00
12/19/2005,15:35,1268.00,1268.50,1268.00,1268.25,16,8,24.00
12/19/2005,15:36,1268.50,1268.50,1268.50,1268.50,4,0,4.00
12/19/2005,15:37,1268.50,1268.50,1268.25,1268.50,10,1,11.00
12/19/2005,15:38,1268.50,1268.50,1268.25,1268.50,60,1,61.00
12/19/2005,15:39,1268.50,1268.50,1268.50,1268.50,5,0,5.00
12/19/2005,15:40,1268.25,1268.25,1268.25,1268.25,0,17,17.00
12/19/2005,15:41,1268.50,1268.50,1268.25,1268.25,2,1,3.00
12/19/2005,15:43,1268.25,1268.25,1268.25,1268.25,0,78,78.00
12/19/2005,15:44,1268.25,1268.25,1268.25,1268.25,0,6,6.00
12/19/2005,15:45,1268.25,1268.25,1268.00,1268.00,0,326,326.00
12/19/2005,15:46,1268.00,1268.00,1268.00,1268.00,0,6,6.00
12/19/2005,15:47,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/19/2005,15:48,1268.25,1268.25,1268.25,1268.25,6,0,6.00
12/19/2005,15:49,1268.25,1268.25,1268.00,1268.00,2,31,33.00
12/19/2005,15:50,1268.00,1268.25,1268.00,1268.00,1,48,49.00
12/19/2005,15:51,1268.00,1268.50,1268.00,1268.25,400,76,476.00
12/19/2005,15:52,1268.25,1268.25,1268.25,1268.25,0,177,177.00
12/19/2005,15:53,1268.25,1268.25,1268.00,1268.25,1,39,40.00
12/19/2005,15:54,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/19/2005,15:55,1268.25,1268.25,1268.25,1268.25,8,0,8.00
12/19/2005,15:56,1268.25,1268.25,1268.25,1268.25,5,0,5.00
12/19/2005,15:57,1268.25,1268.50,1268.25,1268.50,2,0,2.00
12/19/2005,15:58,1268.25,1268.25,1268.25,1268.25,0,18,18.00
12/19/2005,16:00,1268.25,1268.25,1268.00,1268.25,1,5,6.00
12/19/2005,17:01,1267.25,1267.50,1267.25,1267.50,92,0,92.00
12/19/2005,17:02,1267.50,1267.50,1267.25,1267.25,2,2,4.00
12/19/2005,17:03,1267.50,1267.50,1267.50,1267.50,125,0,125.00
12/19/2005,17:04,1267.50,1267.50,1267.50,1267.50,30,0,30.00
12/19/2005,17:05,1267.50,1267.50,1267.25,1267.25,9,1,10.00
12/19/2005,17:06,1267.50,1267.50,1267.50,1267.50,4,0,4.00
12/19/2005,17:07,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/19/2005,17:08,1267.50,1267.75,1267.50,1267.75,30,0,30.00
12/19/2005,17:09,1267.75,1267.75,1267.75,1267.75,79,0,79.00
12/19/2005,17:10,1267.75,1268.00,1267.75,1268.00,44,0,44.00
12/19/2005,17:11,1268.00,1268.00,1267.75,1267.75,18,1,19.00
12/19/2005,17:12,1268.00,1268.00,1268.00,1268.00,116,0,116.00
12/19/2005,17:13,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/19/2005,17:14,1268.00,1268.00,1268.00,1268.00,6,0,6.00
12/19/2005,17:16,1268.00,1268.25,1268.00,1268.00,8,4,12.00
12/19/2005,17:17,1267.75,1267.75,1267.75,1267.75,0,104,104.00
12/19/2005,17:19,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/19/2005,17:20,1267.50,1267.75,1267.50,1267.75,1,2,3.00
12/19/2005,17:21,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/19/2005,17:22,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/19/2005,17:23,1267.75,1267.75,1267.75,1267.75,20,0,20.00
12/19/2005,17:28,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/19/2005,17:30,1268.00,1268.00,1268.00,1268.00,71,0,71.00
12/19/2005,17:31,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/19/2005,17:32,1268.00,1268.00,1268.00,1268.00,10,0,10.00
12/19/2005,17:33,1267.75,1268.00,1267.75,1268.00,1,52,53.00
12/19/2005,17:34,1268.00,1268.00,1267.75,1267.75,12,105,117.00
12/19/2005,17:35,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/19/2005,17:37,1267.50,1267.75,1267.50,1267.75,1,97,98.00
12/19/2005,17:38,1267.50,1267.50,1267.50,1267.50,0,11,11.00
12/19/2005,17:39,1267.50,1267.50,1267.50,1267.50,0,24,24.00
12/19/2005,17:40,1267.50,1267.50,1267.50,1267.50,0,1,1.00
12/19/2005,17:41,1267.50,1267.50,1267.50,1267.50,0,6,6.00
12/19/2005,17:42,1267.50,1267.50,1267.50,1267.50,0,5,5.00
12/19/2005,17:43,1267.50,1267.50,1267.50,1267.50,0,10,10.00
12/19/2005,17:44,1267.50,1267.50,1267.50,1267.50,0,13,13.00
12/19/2005,17:45,1267.50,1267.50,1267.50,1267.50,0,11,11.00
12/19/2005,17:46,1267.50,1267.50,1267.50,1267.50,0,11,11.00
12/19/2005,17:47,1267.25,1267.75,1267.25,1267.75,2,2,4.00
12/19/2005,17:48,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/19/2005,17:50,1267.50,1267.75,1267.50,1267.75,31,10,41.00
12/19/2005,17:51,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/19/2005,17:52,1267.75,1267.75,1267.75,1267.75,11,0,11.00
12/19/2005,17:53,1267.75,1267.75,1267.75,1267.75,4,0,4.00
12/19/2005,17:58,1267.75,1267.75,1267.75,1267.75,15,0,15.00
12/19/2005,17:59,1267.75,1267.75,1267.75,1267.75,3,0,3.00
12/19/2005,18:00,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/19/2005,18:01,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/19/2005,18:02,1267.75,1267.75,1267.75,1267.75,25,0,25.00
12/19/2005,18:03,1267.75,1268.00,1267.75,1268.00,87,0,87.00
12/19/2005,18:04,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/19/2005,18:05,1268.00,1268.00,1268.00,1268.00,18,0,18.00
12/19/2005,18:06,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/19/2005,18:07,1268.00,1268.00,1268.00,1268.00,16,0,16.00
12/19/2005,18:08,1268.00,1268.25,1268.00,1268.25,41,0,41.00
12/19/2005,18:10,1268.25,1268.25,1268.25,1268.25,5,0,5.00
12/19/2005,18:11,1268.25,1268.25,1268.00,1268.25,9,2,11.00
12/19/2005,18:12,1268.00,1268.00,1268.00,1268.00,0,7,7.00
12/19/2005,18:13,1268.00,1268.00,1268.00,1268.00,0,10,10.00
12/19/2005,18:14,1268.00,1268.00,1268.00,1268.00,0,1,1.00
12/19/2005,18:16,1268.00,1268.25,1268.00,1268.25,3,3,6.00
12/19/2005,18:18,1268.25,1268.25,1268.25,1268.25,2,0,2.00
12/19/2005,18:19,1268.00,1268.25,1268.00,1268.25,65,1,66.00
12/19/2005,18:20,1268.25,1268.25,1268.25,1268.25,7,0,7.00
12/19/2005,18:21,1268.00,1268.25,1268.00,1268.25,1,1,2.00
12/19/2005,18:22,1268.25,1268.25,1268.00,1268.25,23,2,25.00
12/19/2005,18:23,1268.25,1268.25,1268.25,1268.25,8,0,8.00
12/19/2005,18:25,1268.25,1268.25,1268.25,1268.25,5,0,5.00
12/19/2005,18:27,1268.00,1268.00,1268.00,1268.00,0,10,10.00
12/19/2005,18:29,1268.00,1268.00,1268.00,1268.00,0,10,10.00
12/19/2005,18:32,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/19/2005,18:36,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/19/2005,18:37,1268.25,1268.25,1268.25,1268.25,51,0,51.00
12/19/2005,18:38,1268.50,1268.50,1268.25,1268.25,1,20,21.00
12/19/2005,18:39,1268.25,1268.25,1268.00,1268.00,0,6,6.00
12/19/2005,18:41,1268.00,1268.25,1268.00,1268.25,1,67,68.00
12/19/2005,18:42,1268.00,1268.25,1268.00,1268.25,3,80,83.00
12/19/2005,18:43,1268.25,1268.25,1268.25,1268.25,4,0,4.00
12/19/2005,18:44,1268.25,1268.25,1268.00,1268.00,1,50,51.00
12/19/2005,18:45,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/19/2005,18:47,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/19/2005,18:48,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/19/2005,18:49,1268.00,1268.25,1268.00,1268.25,2,1,3.00
12/19/2005,18:50,1268.25,1268.50,1268.25,1268.50,32,0,32.00
12/19/2005,18:51,1268.25,1268.50,1268.25,1268.50,4,30,34.00
12/19/2005,18:52,1268.50,1268.50,1268.50,1268.50,1,0,1.00
12/19/2005,18:53,1268.25,1268.50,1268.25,1268.50,1,30,31.00
12/19/2005,18:55,1268.25,1268.50,1268.25,1268.50,21,10,31.00
12/19/2005,18:56,1268.25,1268.25,1268.25,1268.25,0,6,6.00
12/19/2005,18:57,1268.25,1268.50,1268.25,1268.50,11,20,31.00
12/19/2005,18:59,1268.50,1268.50,1268.50,1268.50,25,0,25.00
12/19/2005,19:00,1268.50,1268.50,1268.50,1268.50,1,0,1.00
12/19/2005,19:01,1268.50,1268.50,1268.25,1268.50,5,1,6.00
12/19/2005,19:02,1268.50,1268.50,1268.50,1268.50,5,0,5.00
12/19/2005,19:04,1268.00,1268.25,1268.00,1268.25,5,1,6.00
12/19/2005,19:05,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/19/2005,19:06,1268.25,1268.50,1268.00,1268.00,33,21,54.00
12/19/2005,19:08,1268.25,1268.25,1268.25,1268.25,4,0,4.00
12/19/2005,19:11,1268.50,1268.50,1268.50,1268.50,5,0,5.00
12/19/2005,19:12,1268.25,1268.50,1268.25,1268.50,1,2,3.00
12/19/2005,19:21,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/19/2005,19:22,1268.50,1268.50,1268.00,1268.00,20,160,180.00
12/19/2005,19:23,1268.00,1268.00,1268.00,1268.00,0,67,67.00
12/19/2005,19:24,1268.00,1268.00,1268.00,1268.00,0,15,15.00
12/19/2005,19:25,1268.00,1268.00,1268.00,1268.00,0,1,1.00
12/19/2005,19:27,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/19/2005,19:29,1268.00,1268.00,1268.00,1268.00,0,7,7.00
12/19/2005,19:30,1268.00,1268.00,1268.00,1268.00,0,1,1.00
12/19/2005,19:31,1268.00,1268.00,1268.00,1268.00,0,9,9.00
12/19/2005,19:32,1268.00,1268.25,1268.00,1268.25,73,2,75.00
12/19/2005,19:35,1268.25,1268.25,1268.25,1268.25,10,0,10.00
12/19/2005,19:37,1268.25,1268.25,1268.25,1268.25,5,0,5.00
12/19/2005,19:38,1268.25,1268.25,1268.25,1268.25,47,0,47.00
12/19/2005,19:40,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/19/2005,19:42,1268.25,1268.25,1268.25,1268.25,6,0,6.00
12/19/2005,19:43,1268.25,1268.25,1268.25,1268.25,3,0,3.00
12/19/2005,19:45,1268.25,1268.25,1268.25,1268.25,12,0,12.00
12/19/2005,19:46,1268.00,1268.25,1268.00,1268.25,2,25,27.00
12/19/2005,19:47,1268.00,1268.00,1268.00,1268.00,0,39,39.00
12/19/2005,19:48,1268.00,1268.00,1268.00,1268.00,0,10,10.00
12/19/2005,19:49,1267.75,1268.00,1267.75,1268.00,4,2,6.00
12/19/2005,19:50,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/19/2005,19:51,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/19/2005,19:52,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/19/2005,19:53,1268.00,1268.00,1267.75,1268.00,20,2,22.00
12/19/2005,19:54,1267.75,1268.00,1267.75,1268.00,34,2,36.00
12/19/2005,19:55,1268.00,1268.00,1268.00,1268.00,46,0,46.00
12/19/2005,19:56,1268.00,1268.00,1268.00,1268.00,35,0,35.00
12/19/2005,19:57,1268.00,1268.00,1268.00,1268.00,3,0,3.00
12/19/2005,19:58,1268.00,1268.00,1268.00,1268.00,31,0,31.00
12/19/2005,20:00,1268.00,1268.00,1268.00,1268.00,18,0,18.00
12/19/2005,20:01,1268.00,1268.00,1268.00,1268.00,30,0,30.00
12/19/2005,20:06,1267.75,1267.75,1267.75,1267.75,0,15,15.00
12/19/2005,20:07,1267.75,1267.75,1267.75,1267.75,0,12,12.00
12/19/2005,20:08,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/19/2005,20:11,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/19/2005,20:12,1267.50,1267.50,1267.50,1267.50,0,14,14.00
12/19/2005,20:14,1267.75,1267.75,1267.75,1267.75,2,0,2.00
12/19/2005,20:15,1267.75,1267.75,1267.75,1267.75,14,0,14.00
12/19/2005,20:18,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/19/2005,20:19,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/19/2005,20:20,1267.75,1267.75,1267.75,1267.75,3,0,3.00
12/19/2005,20:22,1267.50,1267.50,1267.50,1267.50,0,1,1.00
12/19/2005,20:26,1267.50,1267.50,1267.50,1267.50,0,10,10.00
12/19/2005,20:27,1267.50,1267.50,1267.50,1267.50,0,41,41.00
12/19/2005,20:28,1267.50,1267.75,1267.50,1267.75,2,14,16.00
12/19/2005,20:29,1267.50,1267.50,1267.50,1267.50,0,1,1.00
12/19/2005,20:31,1267.50,1267.50,1267.25,1267.25,0,82,82.00
12/19/2005,20:33,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/19/2005,20:34,1267.50,1267.50,1267.50,1267.50,2,0,2.00
12/19/2005,20:37,1267.25,1267.25,1267.25,1267.25,0,2,2.00
12/19/2005,20:38,1267.25,1267.25,1267.25,1267.25,0,123,123.00
12/19/2005,20:39,1267.25,1267.25,1267.25,1267.25,0,34,34.00
12/19/2005,20:40,1267.25,1267.25,1267.25,1267.25,0,2,2.00
12/19/2005,20:41,1267.25,1267.25,1267.25,1267.25,0,4,4.00
12/19/2005,20:43,1267.25,1267.25,1267.25,1267.25,0,5,5.00
12/19/2005,20:44,1267.25,1267.50,1267.25,1267.50,16,3,19.00
12/19/2005,20:45,1267.50,1267.50,1267.25,1267.25,2,15,17.00
12/19/2005,20:47,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/19/2005,20:48,1267.25,1267.25,1267.25,1267.25,0,31,31.00
12/19/2005,20:49,1267.25,1267.25,1267.25,1267.25,0,6,6.00
12/19/2005,20:50,1267.50,1267.50,1267.25,1267.25,1,14,15.00
12/19/2005,20:51,1267.25,1267.25,1267.25,1267.25,0,11,11.00
12/19/2005,20:52,1267.25,1267.25,1267.25,1267.25,0,5,5.00
12/19/2005,20:53,1267.25,1267.25,1267.00,1267.25,3,2,5.00
12/19/2005,20:54,1267.25,1267.25,1267.25,1267.25,4,0,4.00
12/19/2005,20:55,1267.25,1267.25,1267.25,1267.25,1,0,1.00
12/19/2005,20:58,1267.25,1267.25,1267.25,1267.25,102,0,102.00
12/19/2005,20:59,1267.25,1267.25,1267.25,1267.25,64,0,64.00
12/19/2005,21:00,1267.25,1267.25,1267.25,1267.25,1,0,1.00
12/19/2005,21:01,1267.25,1267.25,1267.25,1267.25,5,0,5.00
12/19/2005,21:02,1267.25,1267.25,1267.00,1267.25,3,1,4.00
12/19/2005,21:03,1267.25,1267.25,1267.25,1267.25,6,0,6.00
12/19/2005,21:06,1267.25,1267.25,1267.25,1267.25,2,0,2.00
12/19/2005,21:07,1267.25,1267.25,1267.25,1267.25,20,0,20.00
12/19/2005,21:09,1267.25,1267.25,1267.25,1267.25,5,0,5.00
12/19/2005,21:11,1267.25,1267.25,1267.25,1267.25,1,0,1.00
12/19/2005,21:12,1267.00,1267.00,1267.00,1267.00,0,70,70.00
12/19/2005,21:13,1267.00,1267.00,1267.00,1267.00,0,15,15.00
12/19/2005,21:14,1267.00,1267.00,1267.00,1267.00,0,32,32.00
12/19/2005,21:18,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/19/2005,21:19,1267.00,1267.00,1267.00,1267.00,0,6,6.00
12/19/2005,21:21,1267.00,1267.25,1267.00,1267.25,5,1,6.00
12/19/2005,21:22,1267.25,1267.25,1267.25,1267.25,34,0,34.00
12/19/2005,21:25,1267.00,1267.00,1266.75,1267.00,3,133,136.00
12/19/2005,21:26,1267.00,1267.00,1267.00,1267.00,20,0,20.00
12/19/2005,21:27,1267.00,1267.00,1267.00,1267.00,17,0,17.00
12/19/2005,21:29,1267.00,1267.00,1266.75,1267.00,16,6,22.00
12/19/2005,21:30,1267.00,1267.00,1267.00,1267.00,13,0,13.00
12/19/2005,21:31,1267.00,1267.00,1266.75,1267.00,18,10,28.00
12/19/2005,21:32,1267.00,1267.00,1266.75,1266.75,60,2,62.00
12/19/2005,21:33,1266.75,1266.75,1266.75,1266.75,0,10,10.00
12/19/2005,21:34,1267.00,1267.00,1267.00,1267.00,6,0,6.00
12/19/2005,21:35,1267.00,1267.00,1266.75,1266.75,50,4,54.00
12/19/2005,21:36,1267.00,1267.00,1267.00,1267.00,34,0,34.00
12/19/2005,21:37,1267.00,1267.00,1267.00,1267.00,3,0,3.00
12/19/2005,21:38,1267.00,1267.00,1267.00,1267.00,3,0,3.00
12/19/2005,21:39,1267.00,1267.00,1267.00,1267.00,4,0,4.00
12/19/2005,21:40,1267.00,1267.00,1266.75,1267.00,79,5,84.00
12/19/2005,21:41,1267.00,1267.00,1266.75,1267.00,21,10,31.00
12/19/2005,21:43,1267.00,1267.00,1267.00,1267.00,44,0,44.00
12/19/2005,21:45,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,21:46,1266.75,1266.75,1266.75,1266.75,0,10,10.00
12/19/2005,21:48,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,21:49,1266.75,1266.75,1266.75,1266.75,0,2,2.00
12/19/2005,21:50,1266.75,1266.75,1266.75,1266.75,0,2,2.00
12/19/2005,21:51,1266.75,1266.75,1266.75,1266.75,0,4,4.00
12/19/2005,21:54,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,21:56,1267.00,1267.00,1267.00,1267.00,74,0,74.00
12/19/2005,21:57,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,21:58,1267.00,1267.00,1267.00,1267.00,17,0,17.00
12/19/2005,22:00,1267.00,1267.00,1267.00,1267.00,2,0,2.00
12/19/2005,22:01,1266.75,1267.00,1266.75,1267.00,2,23,25.00
12/19/2005,22:02,1266.75,1266.75,1266.75,1266.75,0,2,2.00
12/19/2005,22:09,1266.75,1267.00,1266.75,1266.75,1,37,38.00
12/19/2005,22:10,1266.50,1266.75,1266.50,1266.50,1,59,60.00
12/19/2005,22:11,1266.50,1266.75,1266.50,1266.75,2,5,7.00
12/19/2005,22:12,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/19/2005,22:13,1266.75,1266.75,1266.75,1266.75,23,0,23.00
12/19/2005,22:15,1266.75,1266.75,1266.75,1266.75,2,0,2.00
12/19/2005,22:17,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/19/2005,22:18,1266.75,1266.75,1266.75,1266.75,2,0,2.00
12/19/2005,22:19,1266.50,1266.75,1266.50,1266.75,4,64,68.00
12/19/2005,22:20,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/19/2005,22:21,1266.75,1266.75,1266.75,1266.75,22,0,22.00
12/19/2005,22:22,1266.75,1266.75,1266.75,1266.75,5,0,5.00
12/19/2005,22:23,1266.75,1266.75,1266.75,1266.75,3,0,3.00
12/19/2005,22:24,1266.75,1266.75,1266.75,1266.75,2,0,2.00
12/19/2005,22:25,1266.75,1266.75,1266.75,1266.75,8,0,8.00
12/19/2005,22:26,1266.75,1266.75,1266.75,1266.75,57,0,57.00
12/19/2005,22:27,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,22:29,1267.00,1267.00,1266.75,1266.75,7,5,12.00
12/19/2005,22:30,1266.75,1266.75,1266.75,1266.75,0,22,22.00
12/19/2005,22:34,1266.50,1266.50,1266.50,1266.50,0,3,3.00
12/19/2005,22:35,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/19/2005,22:37,1266.75,1266.75,1266.75,1266.75,67,0,67.00
12/19/2005,22:38,1266.75,1266.75,1266.75,1266.75,5,0,5.00
12/19/2005,22:40,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,22:41,1267.00,1267.25,1267.00,1267.25,59,0,59.00
12/19/2005,22:42,1267.00,1267.00,1267.00,1267.00,0,8,8.00
12/19/2005,22:43,1267.00,1267.00,1267.00,1267.00,0,14,14.00
12/19/2005,22:44,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/19/2005,22:45,1267.00,1267.00,1267.00,1267.00,0,5,5.00
12/19/2005,22:46,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/19/2005,22:47,1267.00,1267.00,1267.00,1267.00,0,4,4.00
12/19/2005,22:48,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/19/2005,22:49,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,22:50,1267.00,1267.00,1266.75,1266.75,2,1,3.00
12/19/2005,22:51,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,22:54,1266.75,1266.75,1266.75,1266.75,0,12,12.00
12/19/2005,22:55,1266.50,1266.75,1266.50,1266.50,1,60,61.00
12/19/2005,22:57,1266.50,1266.75,1266.50,1266.75,35,1,36.00
12/19/2005,22:58,1266.75,1267.00,1266.75,1267.00,5,0,5.00
12/19/2005,22:59,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,23:00,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,23:01,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,23:06,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,23:09,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,23:10,1266.75,1266.75,1266.75,1266.75,0,35,35.00
12/19/2005,23:11,1267.00,1267.00,1267.00,1267.00,52,0,52.00
12/19/2005,23:12,1267.00,1267.00,1267.00,1267.00,15,0,15.00
12/19/2005,23:13,1267.00,1267.00,1267.00,1267.00,20,0,20.00
12/19/2005,23:14,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,23:21,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,23:22,1266.75,1266.75,1266.75,1266.75,0,21,21.00
12/19/2005,23:23,1266.75,1266.75,1266.75,1266.75,0,30,30.00
12/19/2005,23:24,1266.75,1266.75,1266.75,1266.75,0,5,5.00
12/19/2005,23:26,1266.75,1266.75,1266.75,1266.75,0,10,10.00
12/19/2005,23:27,1266.75,1267.00,1266.75,1267.00,2,1,3.00
12/19/2005,23:28,1267.00,1267.00,1267.00,1267.00,2,0,2.00
12/19/2005,23:30,1267.00,1267.00,1267.00,1267.00,2,0,2.00
12/19/2005,23:31,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,23:32,1266.75,1266.75,1266.75,1266.75,0,2,2.00
12/19/2005,23:33,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/19/2005,23:38,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,23:40,1267.00,1267.00,1267.00,1267.00,38,0,38.00
12/19/2005,23:41,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/19/2005,23:43,1267.00,1267.00,1267.00,1267.00,4,0,4.00
12/19/2005,23:46,1267.00,1267.00,1267.00,1267.00,13,0,13.00
12/19/2005,23:48,1267.00,1267.00,1267.00,1267.00,10,0,10.00
12/19/2005,23:52,1267.25,1267.25,1267.25,1267.25,70,0,70.00
12/19/2005,23:54,1267.50,1267.75,1267.50,1267.75,73,0,73.00
12/19/2005,23:58,1267.75,1267.75,1267.75,1267.75,53,0,53.00
12/19/2005,23:59,1267.75,1267.75,1267.75,1267.75,13,0,13.00
12/20/2005,00:03,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/20/2005,00:04,1268.00,1268.00,1268.00,1268.00,8,0,8.00
12/20/2005,00:06,1268.00,1268.00,1268.00,1268.00,8,0,8.00
12/20/2005,00:08,1268.00,1268.00,1268.00,1268.00,4,0,4.00
12/20/2005,00:09,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/20/2005,00:11,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/20/2005,00:12,1267.75,1268.00,1267.75,1268.00,1,1,2.00
12/20/2005,00:13,1268.00,1268.00,1268.00,1268.00,50,0,50.00
12/20/2005,00:15,1268.00,1268.00,1268.00,1268.00,3,0,3.00
12/20/2005,00:18,1268.00,1268.00,1268.00,1268.00,4,0,4.00
12/20/2005,00:22,1267.75,1267.75,1267.75,1267.75,0,5,5.00
12/20/2005,00:23,1267.75,1267.75,1267.75,1267.75,0,17,17.00
12/20/2005,00:26,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/20/2005,00:31,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/20/2005,00:33,1267.75,1267.75,1267.75,1267.75,0,20,20.00
12/20/2005,00:34,1267.75,1267.75,1267.75,1267.75,0,14,14.00
12/20/2005,00:35,1267.75,1267.75,1267.75,1267.75,0,5,5.00
12/20/2005,00:36,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/20/2005,00:37,1267.75,1267.75,1267.75,1267.75,0,2,2.00
12/20/2005,00:38,1267.75,1267.75,1267.75,1267.75,0,6,6.00
12/20/2005,00:39,1267.75,1267.75,1267.75,1267.75,0,5,5.00
12/20/2005,00:40,1268.00,1268.00,1268.00,1268.00,5,0,5.00
12/20/2005,00:41,1267.75,1268.00,1267.75,1268.00,10,5,15.00
12/20/2005,00:42,1268.00,1268.00,1268.00,1268.00,34,0,34.00
12/20/2005,00:43,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/20/2005,00:44,1268.00,1268.00,1268.00,1268.00,19,0,19.00
12/20/2005,00:46,1268.00,1268.00,1268.00,1268.00,11,0,11.00
12/20/2005,00:48,1268.25,1268.25,1268.25,1268.25,11,0,11.00
12/20/2005,00:50,1268.00,1268.25,1268.00,1268.25,52,5,57.00
12/20/2005,00:52,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/20/2005,00:53,1268.25,1268.25,1268.25,1268.25,20,0,20.00
12/20/2005,00:55,1268.25,1268.25,1268.25,1268.25,18,0,18.00
12/20/2005,00:58,1268.50,1268.50,1268.50,1268.50,37,0,37.00
12/20/2005,00:59,1268.50,1268.50,1268.50,1268.50,6,0,6.00
12/20/2005,01:01,1268.25,1268.50,1268.25,1268.50,1,3,4.00
12/20/2005,01:03,1268.50,1268.50,1268.50,1268.50,7,0,7.00
12/20/2005,01:04,1268.50,1268.50,1268.50,1268.50,14,0,14.00
12/20/2005,01:05,1268.50,1268.50,1268.50,1268.50,1,0,1.00
12/20/2005,01:08,1268.50,1268.50,1268.50,1268.50,4,0,4.00
12/20/2005,01:11,1268.50,1268.50,1268.50,1268.50,7,0,7.00
12/20/2005,01:12,1268.50,1268.50,1268.50,1268.50,1,0,1.00
12/20/2005,01:14,1268.50,1268.50,1268.50,1268.50,11,0,11.00
12/20/2005,01:16,1268.50,1268.50,1268.25,1268.25,1,1,2.00
12/20/2005,01:19,1268.25,1268.50,1268.25,1268.50,17,1,18.00
12/20/2005,01:20,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/20/2005,01:22,1268.25,1268.25,1268.25,1268.25,0,2,2.00
12/20/2005,01:24,1268.50,1268.50,1268.50,1268.50,6,0,6.00
12/20/2005,01:25,1268.50,1268.50,1268.50,1268.50,66,0,66.00
12/20/2005,01:26,1268.50,1268.50,1268.50,1268.50,47,0,47.00
12/20/2005,01:27,1268.50,1268.50,1268.25,1268.25,1,223,224.00
12/20/2005,01:28,1268.25,1268.25,1268.25,1268.25,0,6,6.00
12/20/2005,01:29,1268.00,1268.00,1267.75,1267.75,0,108,108.00
12/20/2005,01:30,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/20/2005,01:31,1268.00,1268.00,1267.75,1267.75,1,38,39.00
12/20/2005,01:33,1267.75,1267.75,1267.75,1267.75,0,3,3.00
12/20/2005,01:34,1267.50,1267.50,1267.50,1267.50,0,52,52.00
12/20/2005,01:35,1267.75,1267.75,1267.50,1267.50,3,16,19.00
12/20/2005,01:36,1267.50,1267.50,1267.25,1267.50,30,15,45.00
12/20/2005,01:37,1267.25,1267.50,1267.25,1267.50,19,20,39.00
12/20/2005,01:38,1267.50,1267.50,1267.50,1267.50,5,0,5.00
12/20/2005,01:39,1267.75,1267.75,1267.50,1267.50,25,71,96.00
12/20/2005,01:40,1267.50,1267.50,1267.50,1267.50,0,23,23.00
12/20/2005,01:41,1267.25,1267.25,1267.25,1267.25,0,32,32.00
12/20/2005,01:43,1267.25,1267.50,1267.25,1267.50,5,33,38.00
12/20/2005,01:44,1267.50,1267.50,1267.50,1267.50,3,0,3.00
12/20/2005,01:46,1267.25,1267.25,1267.25,1267.25,0,146,146.00
12/20/2005,01:47,1267.00,1267.00,1267.00,1267.00,0,12,12.00
12/20/2005,01:48,1267.00,1267.00,1267.00,1267.00,0,15,15.00
12/20/2005,01:49,1267.25,1267.25,1267.25,1267.25,41,0,41.00
12/20/2005,01:50,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/20/2005,01:52,1267.50,1267.50,1267.25,1267.50,62,15,77.00
12/20/2005,01:53,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/20/2005,01:54,1267.75,1267.75,1267.75,1267.75,25,0,25.00
12/20/2005,01:55,1267.75,1267.75,1267.75,1267.75,51,0,51.00
12/20/2005,01:56,1267.75,1267.75,1267.75,1267.75,30,0,30.00
12/20/2005,01:57,1267.75,1267.75,1267.75,1267.75,3,0,3.00
12/20/2005,01:58,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/20/2005,01:59,1267.75,1268.00,1267.50,1268.00,111,2,113.00
12/20/2005,02:00,1267.75,1268.00,1267.75,1268.00,36,3,39.00
12/20/2005,02:01,1268.00,1268.25,1268.00,1268.00,113,1,114.00
12/20/2005,02:02,1268.25,1268.25,1268.00,1268.00,127,13,140.00
12/20/2005,02:03,1268.00,1268.00,1267.75,1268.00,15,88,103.00
12/20/2005,02:04,1268.00,1268.50,1268.00,1268.25,121,21,142.00
12/20/2005,02:05,1268.25,1268.25,1268.00,1268.00,9,99,108.00
12/20/2005,02:06,1268.25,1268.25,1268.00,1268.00,142,1,143.00
12/20/2005,02:07,1268.00,1268.00,1268.00,1268.00,0,52,52.00
12/20/2005,02:08,1268.00,1268.00,1268.00,1268.00,0,55,55.00
12/20/2005,02:09,1267.75,1268.00,1267.75,1268.00,36,3,39.00
12/20/2005,02:10,1268.00,1268.50,1268.00,1268.00,61,3,64.00
12/20/2005,02:11,1268.00,1268.50,1268.00,1268.25,34,11,45.00
12/20/2005,02:12,1268.25,1268.50,1268.25,1268.50,61,2,63.00
12/20/2005,02:13,1268.50,1268.50,1268.25,1268.25,229,67,296.00
12/20/2005,02:14,1268.25,1268.50,1268.25,1268.50,8,38,46.00
12/20/2005,02:15,1268.25,1268.25,1268.25,1268.25,0,37,37.00
12/20/2005,02:16,1268.25,1268.50,1268.25,1268.50,11,74,85.00
12/20/2005,02:17,1268.25,1268.50,1268.25,1268.50,28,21,49.00
12/20/2005,02:18,1268.25,1268.50,1268.25,1268.50,125,1,126.00
12/20/2005,02:19,1268.50,1268.50,1268.50,1268.50,131,0,131.00
12/20/2005,02:20,1268.50,1268.75,1268.50,1268.50,107,93,200.00
12/20/2005,02:21,1268.50,1268.75,1268.50,1268.75,153,49,202.00
12/20/2005,02:22,1268.75,1268.75,1268.50,1268.50,3,77,80.00
12/20/2005,02:23,1268.50,1268.75,1268.50,1268.50,4,12,16.00
12/20/2005,02:24,1268.50,1268.75,1268.50,1268.75,31,3,34.00
12/20/2005,02:25,1268.75,1268.75,1268.75,1268.75,8,0,8.00
12/20/2005,02:26,1268.50,1268.75,1268.50,1268.75,3,1,4.00
12/20/2005,02:27,1268.50,1268.50,1268.50,1268.50,0,34,34.00
12/20/2005,02:28,1268.75,1268.75,1268.75,1268.75,9,0,9.00
12/20/2005,02:29,1268.75,1268.75,1268.75,1268.75,50,0,50.00
12/20/2005,02:30,1268.75,1268.75,1268.75,1268.75,228,0,228.00
12/20/2005,02:31,1268.75,1269.00,1268.75,1268.75,82,33,115.00
12/20/2005,02:32,1268.75,1268.75,1268.75,1268.75,0,35,35.00
12/20/2005,02:33,1268.75,1268.75,1268.75,1268.75,0,33,33.00
12/20/2005,02:34,1268.75,1268.75,1268.75,1268.75,0,62,62.00
12/20/2005,02:36,1268.75,1268.75,1268.75,1268.75,0,14,14.00
12/20/2005,02:37,1268.50,1268.50,1268.50,1268.50,0,337,337.00
12/20/2005,02:38,1268.50,1268.50,1268.25,1268.50,27,14,41.00
12/20/2005,02:39,1268.50,1268.75,1268.50,1268.75,4,0,4.00
12/20/2005,02:40,1268.75,1268.75,1268.50,1268.50,1,1,2.00
12/20/2005,02:41,1268.50,1268.75,1268.50,1268.50,3,80,83.00
12/20/2005,02:42,1268.50,1268.50,1268.50,1268.50,0,46,46.00
12/20/2005,02:43,1268.75,1268.75,1268.50,1268.50,3,1,4.00
12/20/2005,02:44,1268.75,1268.75,1268.50,1268.50,3,16,19.00
12/20/2005,02:45,1268.50,1268.50,1268.25,1268.25,0,20,20.00
12/20/2005,02:46,1268.50,1268.50,1268.50,1268.50,3,0,3.00
12/20/2005,02:47,1268.50,1268.50,1268.50,1268.50,111,0,111.00
12/20/2005,02:48,1268.50,1268.50,1268.50,1268.50,7,0,7.00
12/20/2005,02:49,1268.50,1268.75,1268.50,1268.50,38,20,58.00
12/20/2005,02:50,1268.50,1268.50,1268.50,1268.50,0,130,130.00
12/20/2005,02:51,1268.75,1268.75,1268.50,1268.50,3,7,10.00
12/20/2005,02:52,1268.50,1268.50,1268.50,1268.50,0,73,73.00
12/20/2005,02:53,1268.50,1268.50,1268.50,1268.50,0,52,52.00
12/20/2005,02:54,1268.75,1268.75,1268.50,1268.50,3,3,6.00
12/20/2005,02:55,1268.75,1268.75,1268.75,1268.75,3,0,3.00
12/20/2005,02:56,1268.50,1268.50,1268.50,1268.50,0,17,17.00
12/20/2005,02:57,1268.50,1268.50,1268.50,1268.50,0,11,11.00
12/20/2005,02:58,1268.50,1268.50,1268.50,1268.50,0,11,11.00
12/20/2005,02:59,1268.50,1268.50,1268.50,1268.50,0,3,3.00
12/20/2005,03:01,1268.50,1268.50,1268.50,1268.50,0,3,3.00
12/20/2005,03:02,1268.50,1268.50,1268.50,1268.50,0,3,3.00
12/20/2005,03:03,1268.50,1268.50,1268.50,1268.50,0,29,29.00
12/20/2005,03:04,1268.50,1268.50,1268.25,1268.25,0,3,3.00
12/20/2005,03:05,1268.50,1268.50,1268.50,1268.50,4,0,4.00
12/20/2005,03:07,1268.50,1268.50,1268.50,1268.50,80,0,80.00
12/20/2005,03:08,1268.50,1268.50,1268.50,1268.50,11,0,11.00
12/20/2005,03:09,1268.50,1268.50,1268.50,1268.50,3,0,3.00
12/20/2005,03:10,1268.50,1268.50,1268.50,1268.50,5,0,5.00
12/20/2005,03:11,1268.25,1268.50,1268.25,1268.50,3,1,4.00
12/20/2005,03:12,1268.25,1268.50,1268.25,1268.50,3,1,4.00
12/20/2005,03:14,1268.50,1268.50,1268.50,1268.50,5,0,5.00
12/20/2005,03:15,1268.25,1268.25,1268.25,1268.25,0,36,36.00
12/20/2005,03:16,1268.50,1268.50,1268.25,1268.25,60,6,66.00
12/20/2005,03:17,1268.50,1268.50,1268.50,1268.50,53,0,53.00
12/20/2005,03:18,1268.50,1268.50,1268.50,1268.50,8,0,8.00
12/20/2005,03:20,1268.75,1268.75,1268.75,1268.75,3,0,3.00
12/20/2005,03:21,1268.50,1268.50,1268.50,1268.50,0,1,1.00
12/20/2005,03:22,1268.75,1268.75,1268.75,1268.75,3,0,3.00
12/20/2005,03:23,1268.75,1268.75,1268.50,1268.50,12,3,15.00
12/20/2005,03:24,1268.75,1268.75,1268.75,1268.75,6,0,6.00
12/20/2005,03:25,1268.50,1268.50,1268.50,1268.50,0,3,3.00
12/20/2005,03:26,1268.75,1269.00,1268.75,1269.00,261,11,272.00
12/20/2005,03:27,1269.00,1269.00,1269.00,1269.00,1,0,1.00
12/20/2005,03:28,1268.75,1269.00,1268.75,1268.75,3,113,116.00
12/20/2005,03:29,1268.75,1268.75,1268.50,1268.50,0,8,8.00
12/20/2005,03:30,1268.75,1268.75,1268.75,1268.75,4,0,4.00
12/20/2005,03:31,1268.50,1268.75,1268.50,1268.75,11,1,12.00
12/20/2005,03:32,1268.75,1269.00,1268.75,1269.00,48,0,48.00
12/20/2005,03:33,1268.75,1268.75,1268.75,1268.75,0,5,5.00
12/20/2005,03:34,1268.75,1269.00,1268.75,1268.75,2,5,7.00
12/20/2005,03:35,1269.00,1269.00,1269.00,1269.00,366,0,366.00
12/20/2005,03:36,1269.00,1269.25,1269.00,1269.25,414,1,415.00
12/20/2005,03:37,1269.25,1269.25,1269.25,1269.25,37,0,37.00
12/20/2005,03:38,1269.25,1269.25,1269.25,1269.25,21,0,21.00
12/20/2005,03:39,1269.25,1269.25,1269.25,1269.25,3,0,3.00
12/20/2005,03:40,1269.25,1269.50,1269.25,1269.25,25,4,29.00
12/20/2005,03:41,1269.25,1269.25,1269.25,1269.25,0,16,16.00
12/20/2005,03:42,1269.25,1269.25,1269.25,1269.25,0,11,11.00
12/20/2005,03:43,1269.25,1269.50,1269.25,1269.50,18,7,25.00
12/20/2005,03:44,1269.25,1269.50,1269.25,1269.50,4,15,19.00
12/20/2005,03:45,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,03:46,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,03:48,1269.50,1269.50,1269.50,1269.50,3,0,3.00
12/20/2005,03:49,1269.50,1269.50,1269.50,1269.50,3,0,3.00
12/20/2005,03:50,1269.25,1269.50,1269.25,1269.50,4,2,6.00
12/20/2005,03:51,1269.25,1269.25,1269.25,1269.25,0,3,3.00
12/20/2005,03:52,1269.25,1269.25,1269.25,1269.25,0,181,181.00
12/20/2005,03:53,1269.25,1269.25,1269.25,1269.25,0,13,13.00
12/20/2005,03:54,1269.25,1269.25,1269.25,1269.25,0,28,28.00
12/20/2005,03:55,1269.25,1269.25,1269.25,1269.25,0,4,4.00
12/20/2005,03:56,1269.00,1269.00,1268.75,1269.00,6,181,187.00
12/20/2005,03:57,1268.75,1268.75,1268.75,1268.75,0,1,1.00
12/20/2005,03:58,1269.00,1269.00,1269.00,1269.00,3,0,3.00
12/20/2005,03:59,1269.00,1269.00,1269.00,1269.00,4,0,4.00
12/20/2005,04:00,1269.00,1269.00,1269.00,1269.00,2,0,2.00
12/20/2005,04:01,1269.00,1269.00,1269.00,1269.00,3,0,3.00
12/20/2005,04:02,1269.00,1269.00,1269.00,1269.00,40,0,40.00
12/20/2005,04:03,1269.00,1269.00,1268.75,1269.00,5,13,18.00
12/20/2005,04:04,1268.75,1268.75,1268.75,1268.75,0,3,3.00
12/20/2005,04:05,1269.00,1269.00,1269.00,1269.00,3,0,3.00
12/20/2005,04:06,1269.00,1269.00,1268.75,1269.00,85,3,88.00
12/20/2005,04:07,1269.25,1269.25,1269.00,1269.00,4,1,5.00
12/20/2005,04:08,1269.25,1269.25,1269.25,1269.25,3,0,3.00
12/20/2005,04:09,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,04:10,1269.25,1269.25,1269.25,1269.25,3,0,3.00
12/20/2005,04:11,1269.00,1269.00,1269.00,1269.00,0,11,11.00
12/20/2005,04:12,1269.25,1269.25,1269.00,1269.00,3,24,27.00
12/20/2005,04:13,1269.00,1269.00,1269.00,1269.00,0,33,33.00
12/20/2005,04:14,1269.00,1269.00,1269.00,1269.00,0,35,35.00
12/20/2005,04:15,1269.00,1269.00,1269.00,1269.00,0,42,42.00
12/20/2005,04:16,1269.00,1269.25,1269.00,1269.25,3,5,8.00
12/20/2005,04:17,1269.25,1269.25,1269.00,1269.25,2,5,7.00
12/20/2005,04:18,1269.25,1269.25,1269.25,1269.25,13,0,13.00
12/20/2005,04:19,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,04:20,1269.00,1269.25,1269.00,1269.25,3,1,4.00
12/20/2005,04:21,1269.25,1269.25,1269.00,1269.00,6,1,7.00
12/20/2005,04:22,1269.25,1269.25,1269.25,1269.25,4,0,4.00
12/20/2005,04:23,1269.25,1269.25,1269.25,1269.25,4,0,4.00
12/20/2005,04:24,1269.25,1269.25,1269.25,1269.25,60,0,60.00
12/20/2005,04:25,1269.25,1269.25,1269.25,1269.25,50,0,50.00
12/20/2005,04:26,1269.25,1269.25,1269.00,1269.25,28,4,32.00
12/20/2005,04:27,1269.25,1269.50,1269.25,1269.50,65,0,65.00
12/20/2005,04:28,1269.50,1269.50,1269.25,1269.25,18,65,83.00
12/20/2005,04:29,1269.25,1269.25,1269.25,1269.25,0,36,36.00
12/20/2005,04:30,1269.00,1269.25,1268.75,1269.25,64,404,468.00
12/20/2005,04:31,1269.00,1269.00,1269.00,1269.00,0,10,10.00
12/20/2005,04:32,1269.00,1269.25,1269.00,1269.25,4,6,10.00
12/20/2005,04:34,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/20/2005,04:35,1269.25,1269.50,1269.25,1269.50,129,0,129.00
12/20/2005,04:36,1269.00,1269.00,1269.00,1269.00,0,2,2.00
12/20/2005,04:37,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/20/2005,04:39,1269.25,1269.25,1269.00,1269.00,3,30,33.00
12/20/2005,04:40,1269.00,1269.00,1269.00,1269.00,0,2,2.00
12/20/2005,04:42,1269.25,1269.25,1269.25,1269.25,12,0,12.00
12/20/2005,04:43,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,04:45,1269.25,1269.25,1269.25,1269.25,10,0,10.00
12/20/2005,04:46,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,04:47,1269.25,1269.25,1269.00,1269.00,80,17,97.00
12/20/2005,04:48,1269.00,1269.50,1269.00,1269.50,72,11,83.00
12/20/2005,04:49,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,04:50,1269.25,1269.25,1269.00,1269.00,4,1,5.00
12/20/2005,04:52,1269.25,1269.25,1269.25,1269.25,32,0,32.00
12/20/2005,04:54,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,04:56,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/20/2005,04:58,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,04:59,1269.25,1269.25,1269.00,1269.00,70,1,71.00
12/20/2005,05:00,1269.25,1269.25,1269.25,1269.25,23,0,23.00
12/20/2005,05:02,1269.25,1269.25,1269.25,1269.25,10,0,10.00
12/20/2005,05:03,1269.25,1269.25,1269.25,1269.25,86,0,86.00
12/20/2005,05:04,1269.25,1269.50,1269.25,1269.50,82,0,82.00
12/20/2005,05:05,1269.50,1269.50,1269.50,1269.50,103,0,103.00
12/20/2005,05:06,1269.50,1269.50,1269.50,1269.50,20,0,20.00
12/20/2005,05:07,1269.50,1269.50,1269.50,1269.50,50,0,50.00
12/20/2005,05:09,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,05:12,1269.25,1269.25,1269.25,1269.25,0,3,3.00
12/20/2005,05:13,1269.50,1269.50,1269.25,1269.25,5,14,19.00
12/20/2005,05:14,1269.25,1269.25,1269.25,1269.25,0,98,98.00
12/20/2005,05:15,1269.25,1269.25,1269.25,1269.25,0,7,7.00
12/20/2005,05:16,1269.25,1269.50,1269.25,1269.50,2,30,32.00
12/20/2005,05:17,1269.25,1269.25,1269.25,1269.25,0,4,4.00
12/20/2005,05:19,1269.25,1269.50,1269.25,1269.50,4,2,6.00
12/20/2005,05:20,1269.50,1269.50,1269.50,1269.50,1,0,1.00
12/20/2005,05:21,1269.25,1269.25,1269.25,1269.25,0,5,5.00
12/20/2005,05:22,1269.50,1269.50,1269.25,1269.25,16,2,18.00
12/20/2005,05:23,1269.25,1269.25,1269.25,1269.25,0,1,1.00
12/20/2005,05:24,1269.25,1269.25,1269.25,1269.25,0,1,1.00
12/20/2005,05:25,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,05:26,1269.25,1269.25,1269.25,1269.25,0,20,20.00
12/20/2005,05:27,1269.25,1269.50,1269.25,1269.50,55,5,60.00
12/20/2005,05:29,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,05:31,1269.50,1269.50,1269.50,1269.50,5,0,5.00
12/20/2005,05:32,1269.25,1269.50,1269.25,1269.50,5,2,7.00
12/20/2005,05:35,1269.25,1269.50,1269.25,1269.50,5,1,6.00
12/20/2005,05:37,1269.25,1269.25,1269.25,1269.25,0,2,2.00
12/20/2005,05:38,1269.50,1269.50,1269.50,1269.50,5,0,5.00
12/20/2005,05:40,1269.25,1269.50,1269.25,1269.50,4,29,33.00
12/20/2005,05:43,1269.50,1269.50,1269.50,1269.50,13,0,13.00
12/20/2005,05:45,1269.50,1269.50,1269.50,1269.50,3,0,3.00
12/20/2005,05:47,1269.50,1269.50,1269.25,1269.25,4,2,6.00
12/20/2005,05:48,1269.25,1269.25,1269.25,1269.25,0,2,2.00
12/20/2005,05:49,1269.50,1269.50,1269.25,1269.25,1,4,5.00
12/20/2005,05:50,1269.25,1269.25,1269.25,1269.25,0,124,124.00
12/20/2005,05:51,1269.25,1269.25,1269.25,1269.25,0,27,27.00
12/20/2005,05:54,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,05:56,1269.25,1269.50,1269.25,1269.50,45,2,47.00
12/20/2005,05:57,1269.50,1269.75,1269.50,1269.50,113,2,115.00
12/20/2005,05:58,1269.50,1269.50,1269.50,1269.50,0,90,90.00
12/20/2005,05:59,1269.50,1269.50,1269.50,1269.50,0,2,2.00
12/20/2005,06:00,1269.75,1269.75,1269.75,1269.75,4,0,4.00
12/20/2005,06:01,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/20/2005,06:02,1269.50,1269.75,1269.50,1269.75,12,1,13.00
12/20/2005,06:04,1269.50,1269.75,1269.50,1269.50,15,203,218.00
12/20/2005,06:05,1269.50,1269.75,1269.50,1269.75,4,1,5.00
12/20/2005,06:06,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/20/2005,06:07,1269.50,1269.75,1269.50,1269.75,1,1,2.00
12/20/2005,06:08,1269.50,1269.75,1269.50,1269.50,5,7,12.00
12/20/2005,06:09,1269.50,1269.50,1269.50,1269.50,0,8,8.00
12/20/2005,06:10,1269.75,1269.75,1269.75,1269.75,5,0,5.00
12/20/2005,06:11,1269.50,1269.75,1269.50,1269.50,1,23,24.00
12/20/2005,06:12,1269.50,1269.50,1269.50,1269.50,0,3,3.00
12/20/2005,06:13,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/20/2005,06:14,1269.50,1269.50,1269.50,1269.50,0,109,109.00
12/20/2005,06:16,1269.50,1269.50,1269.50,1269.50,0,3,3.00
12/20/2005,06:17,1269.25,1269.50,1269.25,1269.50,4,17,21.00
12/20/2005,06:19,1269.25,1269.50,1269.25,1269.25,80,6,86.00
12/20/2005,06:20,1269.50,1269.50,1269.50,1269.50,182,0,182.00
12/20/2005,06:21,1269.50,1269.50,1269.50,1269.50,25,0,25.00
12/20/2005,06:23,1269.25,1269.50,1269.25,1269.50,36,5,41.00
12/20/2005,06:24,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,06:25,1269.50,1269.50,1269.50,1269.50,142,0,142.00
12/20/2005,06:26,1269.50,1269.75,1269.25,1269.25,10,9,19.00
12/20/2005,06:27,1269.25,1269.25,1269.25,1269.25,0,1,1.00
12/20/2005,06:28,1269.25,1269.50,1269.25,1269.50,7,2,9.00
12/20/2005,06:30,1269.50,1269.50,1269.50,1269.50,20,0,20.00
12/20/2005,06:31,1269.50,1269.50,1269.50,1269.50,25,0,25.00
12/20/2005,06:32,1269.25,1269.25,1269.25,1269.25,0,1,1.00
12/20/2005,06:33,1269.25,1269.25,1269.25,1269.25,0,5,5.00
12/20/2005,06:34,1269.25,1269.25,1269.25,1269.25,0,116,116.00
12/20/2005,06:35,1269.50,1269.50,1269.25,1269.25,5,40,45.00
12/20/2005,06:36,1269.25,1269.25,1269.25,1269.25,0,54,54.00
12/20/2005,06:37,1269.25,1269.25,1269.25,1269.25,0,8,8.00
12/20/2005,06:38,1269.25,1269.25,1269.25,1269.25,0,25,25.00
12/20/2005,06:39,1269.00,1269.25,1269.00,1269.25,4,1,5.00
12/20/2005,06:40,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/20/2005,06:41,1269.25,1269.25,1269.25,1269.25,4,0,4.00
12/20/2005,06:42,1269.50,1269.50,1269.50,1269.50,135,0,135.00
12/20/2005,06:43,1269.50,1269.50,1269.25,1269.25,6,390,396.00
12/20/2005,06:45,1269.00,1269.25,1269.00,1269.00,4,172,176.00
12/20/2005,06:46,1268.75,1269.00,1268.75,1269.00,2,69,71.00
12/20/2005,06:47,1268.75,1268.75,1268.75,1268.75,0,6,6.00
12/20/2005,06:48,1269.00,1269.00,1269.00,1269.00,7,0,7.00
12/20/2005,06:50,1269.00,1269.00,1269.00,1269.00,134,0,134.00
12/20/2005,06:51,1269.00,1269.00,1268.75,1269.00,52,1,53.00
12/20/2005,06:52,1268.75,1269.00,1268.75,1269.00,6,6,12.00
12/20/2005,06:53,1269.00,1269.00,1268.75,1268.75,5,1,6.00
12/20/2005,06:54,1269.00,1269.00,1268.75,1268.75,1,100,101.00
12/20/2005,06:55,1268.75,1269.00,1268.75,1269.00,21,3,24.00
12/20/2005,06:56,1269.00,1269.00,1269.00,1269.00,5,0,5.00
12/20/2005,06:58,1268.75,1268.75,1268.75,1268.75,0,1,1.00
12/20/2005,06:59,1268.75,1268.75,1268.75,1268.75,0,6,6.00
12/20/2005,07:00,1269.00,1269.25,1269.00,1269.25,217,2,219.00
12/20/2005,07:01,1269.00,1269.00,1269.00,1269.00,0,2,2.00
12/20/2005,07:02,1269.00,1269.25,1269.00,1269.00,30,2,32.00
12/20/2005,07:03,1269.25,1269.75,1269.25,1269.50,390,35,425.00
12/20/2005,07:04,1269.75,1269.75,1269.50,1269.75,131,1,132.00
12/20/2005,07:05,1269.50,1269.50,1269.50,1269.50,0,136,136.00
12/20/2005,07:06,1269.50,1269.50,1269.50,1269.50,0,5,5.00
12/20/2005,07:07,1269.25,1269.25,1269.00,1269.25,87,233,320.00
12/20/2005,07:08,1269.25,1269.25,1269.25,1269.25,404,0,404.00
12/20/2005,07:09,1269.50,1269.50,1269.25,1269.50,194,2,196.00
12/20/2005,07:10,1269.50,1269.75,1269.25,1269.50,118,76,194.00
12/20/2005,07:11,1269.50,1269.50,1269.50,1269.50,60,0,60.00
12/20/2005,07:12,1269.50,1269.50,1269.50,1269.50,113,0,113.00
12/20/2005,07:13,1269.25,1269.25,1269.25,1269.25,0,21,21.00
12/20/2005,07:14,1269.50,1269.50,1269.25,1269.50,40,8,48.00
12/20/2005,07:15,1269.50,1269.50,1269.50,1269.50,5,0,5.00
12/20/2005,07:16,1269.25,1269.25,1269.25,1269.25,0,184,184.00
12/20/2005,07:17,1269.25,1269.25,1269.25,1269.25,0,3,3.00
12/20/2005,07:18,1269.25,1269.25,1269.25,1269.25,0,9,9.00
12/20/2005,07:19,1269.25,1269.25,1269.25,1269.25,0,5,5.00
12/20/2005,07:20,1269.25,1269.25,1269.25,1269.25,0,16,16.00
12/20/2005,07:21,1269.25,1269.25,1269.00,1269.25,101,12,113.00
12/20/2005,07:22,1269.25,1269.25,1269.00,1269.00,5,26,31.00
12/20/2005,07:23,1269.25,1269.50,1269.25,1269.25,301,57,358.00
12/20/2005,07:24,1269.25,1269.50,1269.25,1269.50,7,197,204.00
12/20/2005,07:25,1269.25,1269.25,1269.25,1269.25,0,11,11.00
12/20/2005,07:26,1269.25,1269.50,1269.00,1269.25,96,43,139.00
12/20/2005,07:27,1269.25,1269.50,1269.25,1269.50,6,1,7.00
12/20/2005,07:28,1269.50,1269.50,1269.25,1269.25,11,45,56.00
12/20/2005,07:29,1269.25,1269.50,1269.25,1269.50,155,7,162.00
12/20/2005,07:30,1269.50,1269.50,1269.00,1269.25,73,123,196.00
12/20/2005,07:31,1269.50,1270.50,1269.50,1270.50,2143,698,2841.00
12/20/2005,07:32,1270.25,1270.75,1270.25,1270.75,1869,245,2114.00
12/20/2005,07:33,1270.75,1270.75,1270.00,1270.25,231,575,806.00
12/20/2005,07:34,1270.25,1270.25,1269.75,1270.00,132,252,384.00
12/20/2005,07:35,1270.00,1270.25,1269.75,1270.25,256,2,258.00
12/20/2005,07:36,1270.00,1270.25,1270.00,1270.25,228,11,239.00
12/20/2005,07:37,1270.25,1270.50,1270.25,1270.25,11,279,290.00
12/20/2005,07:38,1270.25,1270.50,1270.25,1270.25,40,197,237.00
12/20/2005,07:39,1270.50,1270.50,1270.00,1270.00,8,834,842.00
12/20/2005,07:40,1270.00,1270.00,1269.75,1269.75,7,659,666.00
12/20/2005,07:41,1269.50,1269.75,1269.50,1269.75,85,23,108.00
12/20/2005,07:42,1270.00,1270.00,1269.75,1269.75,5,40,45.00
12/20/2005,07:43,1269.75,1269.75,1269.75,1269.75,0,14,14.00
12/20/2005,07:44,1269.75,1270.00,1269.75,1270.00,1,114,115.00
12/20/2005,07:45,1270.00,1270.00,1269.75,1269.75,13,71,84.00
12/20/2005,07:46,1269.75,1270.00,1269.75,1269.75,3,82,85.00
12/20/2005,07:47,1269.75,1270.00,1269.75,1269.75,1,6,7.00
12/20/2005,07:48,1269.75,1270.00,1269.75,1270.00,8,3,11.00
12/20/2005,07:49,1270.00,1270.25,1269.75,1270.00,173,159,332.00
12/20/2005,07:50,1270.00,1270.25,1269.75,1269.75,570,367,937.00
12/20/2005,07:51,1269.75,1270.00,1269.50,1269.75,60,10,70.00
12/20/2005,07:52,1270.00,1270.00,1269.75,1269.75,43,27,70.00
12/20/2005,07:53,1269.75,1270.00,1269.75,1269.75,1,42,43.00
12/20/2005,07:54,1269.75,1270.00,1269.75,1269.75,13,36,49.00
12/20/2005,07:55,1269.75,1269.75,1269.75,1269.75,0,25,25.00
12/20/2005,07:56,1269.75,1269.75,1269.50,1269.50,0,112,112.00
12/20/2005,07:57,1269.50,1269.75,1269.50,1269.50,1,63,64.00
12/20/2005,07:58,1269.50,1269.75,1269.50,1269.50,3,22,25.00
12/20/2005,07:59,1269.50,1269.50,1269.25,1269.25,2,433,435.00
12/20/2005,08:00,1269.25,1269.25,1269.25,1269.25,0,362,362.00
12/20/2005,08:01,1269.25,1269.50,1269.25,1269.50,1,3,4.00
12/20/2005,08:02,1269.50,1269.50,1269.25,1269.50,4,8,12.00
12/20/2005,08:03,1269.25,1269.50,1269.25,1269.50,2,3,5.00
12/20/2005,08:04,1269.50,1269.50,1269.50,1269.50,1,0,1.00
12/20/2005,08:05,1269.25,1269.50,1269.25,1269.50,2,52,54.00
12/20/2005,08:06,1269.50,1269.75,1269.50,1269.50,164,5,169.00
12/20/2005,08:07,1269.75,1270.00,1269.50,1269.50,300,75,375.00
12/20/2005,08:08,1269.50,1269.75,1269.25,1269.75,52,32,84.00
12/20/2005,08:10,1269.75,1269.75,1269.00,1269.25,8,320,328.00
12/20/2005,08:11,1269.25,1269.25,1268.75,1268.75,53,526,579.00
12/20/2005,08:12,1269.00,1269.00,1268.25,1268.25,45,776,821.00
12/20/2005,08:13,1268.25,1268.75,1268.25,1268.50,418,353,771.00
12/20/2005,08:14,1268.75,1268.75,1268.50,1268.75,164,59,223.00
12/20/2005,08:15,1268.50,1268.75,1268.25,1268.50,140,93,233.00
12/20/2005,08:16,1268.50,1268.75,1268.50,1268.50,3,16,19.00
12/20/2005,08:17,1268.50,1268.75,1268.25,1268.25,2,141,143.00
12/20/2005,08:18,1268.50,1268.75,1268.50,1268.75,269,2,271.00
12/20/2005,08:19,1268.50,1268.50,1268.50,1268.50,0,10,10.00
12/20/2005,08:20,1268.50,1268.50,1268.50,1268.50,0,1,1.00
12/20/2005,08:21,1268.50,1268.75,1268.50,1268.75,50,32,82.00
12/20/2005,08:22,1268.75,1268.75,1268.75,1268.75,11,0,11.00
12/20/2005,08:23,1268.75,1268.75,1268.75,1268.75,56,0,56.00
12/20/2005,08:24,1268.50,1269.00,1268.50,1268.75,255,7,262.00
12/20/2005,08:25,1268.75,1268.75,1268.75,1268.75,0,25,25.00
12/20/2005,08:26,1268.75,1269.00,1268.75,1268.75,5,174,179.00
12/20/2005,08:27,1268.75,1268.75,1268.25,1268.50,239,316,555.00
12/20/2005,08:28,1268.25,1268.25,1268.00,1268.00,151,373,524.00
12/20/2005,08:29,1268.00,1268.50,1268.00,1268.50,272,111,383.00
12/20/2005,08:30,1268.50,1268.50,1268.00,1268.50,1241,1107,2348.00
12/20/2005,08:31,1268.50,1268.75,1268.25,1268.50,1232,1692,2924.00
12/20/2005,08:32,1268.50,1269.25,1268.50,1268.75,1906,1184,3090.00
12/20/2005,08:33,1268.75,1269.25,1268.75,1269.00,1194,434,1628.00
12/20/2005,08:34,1269.00,1269.00,1268.50,1268.75,509,860,1369.00
12/20/2005,08:35,1268.75,1269.25,1268.75,1268.75,589,246,835.00
12/20/2005,08:36,1268.75,1269.50,1268.75,1269.50,3015,152,3167.00
12/20/2005,08:37,1269.50,1269.75,1269.25,1269.50,504,955,1459.00
12/20/2005,08:38,1269.25,1269.50,1269.00,1269.25,1710,989,2699.00
12/20/2005,08:39,1269.25,1269.50,1268.50,1269.00,1787,1632,3419.00
12/20/2005,08:40,1269.00,1269.25,1268.50,1268.50,87,1425,1512.00
12/20/2005,08:41,1268.50,1269.00,1268.25,1268.25,547,737,1284.00
12/20/2005,08:42,1268.50,1268.50,1268.00,1268.25,1340,1117,2457.00
12/20/2005,08:43,1268.25,1268.25,1267.50,1267.50,507,3956,4463.00
12/20/2005,08:44,1267.50,1268.00,1267.25,1267.25,2606,1736,4342.00
12/20/2005,08:45,1267.50,1267.75,1267.00,1267.50,2430,2198,4628.00
12/20/2005,08:46,1267.75,1268.00,1267.25,1268.00,2310,1495,3805.00
12/20/2005,08:47,1267.75,1268.00,1267.25,1267.50,1816,1529,3345.00
12/20/2005,08:48,1267.50,1268.25,1267.50,1268.25,1666,238,1904.00
12/20/2005,08:49,1268.25,1268.50,1268.00,1268.25,2246,616,2862.00
12/20/2005,08:50,1268.25,1269.00,1268.25,1268.75,2061,615,2676.00
12/20/2005,08:51,1268.75,1269.00,1268.50,1268.50,202,799,1001.00
12/20/2005,08:52,1268.50,1269.00,1268.50,1268.50,600,600,1200.00
12/20/2005,08:53,1268.50,1269.00,1268.50,1268.75,472,1050,1522.00
12/20/2005,08:54,1268.50,1268.50,1268.00,1268.25,394,1395,1789.00
12/20/2005,08:55,1268.25,1268.50,1267.25,1268.00,1584,3409,4993.00
12/20/2005,08:56,1268.00,1268.25,1267.75,1268.00,964,790,1754.00
12/20/2005,08:57,1268.00,1268.25,1267.25,1267.50,731,1808,2539.00
12/20/2005,08:58,1267.50,1268.75,1267.50,1268.25,2588,1378,3966.00
12/20/2005,08:59,1268.50,1269.25,1268.25,1268.75,3507,860,4367.00
12/20/2005,09:00,1268.75,1269.50,1268.75,1269.00,2714,1547,4261.00
12/20/2005,09:01,1269.00,1269.00,1268.25,1268.50,1383,1364,2747.00
12/20/2005,09:02,1268.50,1268.75,1268.25,1268.25,598,842,1440.00
12/20/2005,09:03,1268.25,1268.50,1268.00,1268.50,876,358,1234.00
12/20/2005,09:04,1268.25,1268.75,1267.75,1268.00,1914,1773,3687.00
12/20/2005,09:05,1268.00,1268.25,1267.75,1268.25,751,90,841.00
12/20/2005,09:06,1268.25,1268.50,1267.75,1267.75,145,1166,1311.00
12/20/2005,09:07,1267.50,1268.25,1267.50,1267.75,979,925,1904.00
12/20/2005,09:08,1268.00,1268.25,1267.50,1267.75,1140,690,1830.00
12/20/2005,09:09,1268.00,1268.25,1267.50,1268.00,1330,355,1685.00
12/20/2005,09:10,1268.25,1268.50,1268.00,1268.25,1116,524,1640.00
12/20/2005,09:11,1268.25,1268.50,1267.75,1267.75,232,1316,1548.00
12/20/2005,09:12,1268.00,1268.00,1267.50,1267.75,755,740,1495.00
12/20/2005,09:13,1267.75,1267.75,1267.00,1267.25,2407,2304,4711.00
12/20/2005,09:14,1267.25,1267.50,1267.00,1267.25,1130,795,1925.00
12/20/2005,09:15,1267.25,1267.25,1266.25,1266.75,2864,8027,10891.00
12/20/2005,09:16,1266.75,1266.75,1266.00,1266.25,2106,7140,9246.00
12/20/2005,09:17,1266.00,1266.50,1266.00,1266.50,1985,888,2873.00
12/20/2005,09:18,1266.25,1266.50,1266.00,1266.25,2052,1058,3110.00
12/20/2005,09:19,1266.00,1266.50,1265.75,1265.75,1533,3376,4909.00
12/20/2005,09:20,1266.00,1266.25,1265.25,1265.50,1353,4765,6118.00
12/20/2005,09:21,1265.75,1266.00,1265.25,1265.75,2878,2076,4954.00
12/20/2005,09:22,1265.75,1265.75,1265.25,1265.50,851,2181,3032.00
12/20/2005,09:23,1265.50,1265.50,1265.00,1265.25,2033,2554,4587.00
12/20/2005,09:24,1265.25,1265.50,1264.75,1264.75,279,4572,4851.00
12/20/2005,09:25,1265.00,1265.50,1265.00,1265.50,3246,95,3341.00
12/20/2005,09:26,1265.50,1265.75,1265.25,1265.50,993,757,1750.00
12/20/2005,09:27,1265.75,1265.75,1265.25,1265.50,969,1640,2609.00
12/20/2005,09:28,1265.25,1266.00,1265.25,1265.75,1649,462,2111.00
12/20/2005,09:29,1265.75,1265.75,1265.25,1265.25,573,369,942.00
12/20/2005,09:30,1265.50,1265.50,1265.00,1265.00,55,1124,1179.00
12/20/2005,09:31,1265.25,1265.75,1265.00,1265.75,2039,190,2229.00
12/20/2005,09:32,1265.75,1266.00,1265.50,1266.00,494,65,559.00
12/20/2005,09:33,1265.75,1266.25,1265.75,1266.00,2923,1045,3968.00
12/20/2005,09:34,1266.00,1266.25,1265.75,1266.00,617,233,850.00
12/20/2005,09:35,1266.00,1266.25,1265.75,1266.00,280,892,1172.00
12/20/2005,09:36,1266.00,1266.25,1265.75,1266.00,1219,900,2119.00
12/20/2005,09:37,1266.00,1267.25,1266.00,1267.00,4163,599,4762.00
12/20/2005,09:38,1267.25,1267.50,1266.75,1267.00,3415,1308,4723.00
12/20/2005,09:39,1267.00,1267.25,1267.00,1267.00,513,1325,1838.00
12/20/2005,09:40,1267.00,1267.50,1267.00,1267.25,1491,755,2246.00
12/20/2005,09:41,1267.00,1267.25,1266.75,1267.00,620,941,1561.00
12/20/2005,09:42,1267.00,1267.00,1266.50,1266.75,135,1106,1241.00
12/20/2005,09:43,1266.75,1267.00,1266.25,1266.50,915,1365,2280.00
12/20/2005,09:44,1266.50,1266.75,1266.25,1266.50,196,477,673.00
12/20/2005,09:45,1266.25,1266.75,1266.00,1266.25,588,1068,1656.00
12/20/2005,09:46,1266.25,1266.50,1266.00,1266.25,513,646,1159.00
12/20/2005,09:47,1266.00,1266.50,1266.00,1266.25,332,218,550.00
12/20/2005,09:48,1266.50,1266.75,1266.00,1266.00,473,550,1023.00
12/20/2005,09:49,1266.25,1266.25,1265.75,1266.00,856,893,1749.00
12/20/2005,09:50,1266.00,1266.50,1266.00,1266.25,469,190,659.00
12/20/2005,09:51,1266.00,1266.50,1266.00,1266.50,1084,42,1126.00
12/20/2005,09:52,1266.75,1267.25,1266.50,1267.00,1489,404,1893.00
12/20/2005,09:53,1267.00,1267.00,1266.50,1266.50,225,696,921.00
12/20/2005,09:54,1266.75,1267.00,1266.50,1266.50,531,234,765.00
12/20/2005,09:55,1266.50,1267.00,1266.25,1267.00,763,386,1149.00
12/20/2005,09:56,1267.00,1267.25,1266.75,1267.00,722,437,1159.00
12/20/2005,09:57,1267.25,1267.75,1267.00,1267.75,4000,109,4109.00
12/20/2005,09:58,1267.75,1268.50,1267.50,1268.25,3210,485,3695.00
12/20/2005,09:59,1268.25,1268.50,1267.50,1267.50,802,1941,2743.00
12/20/2005,10:00,1267.50,1268.00,1267.50,1267.50,462,279,741.00
12/20/2005,10:01,1267.50,1268.25,1267.50,1268.00,909,265,1174.00
12/20/2005,10:02,1268.25,1268.75,1268.00,1268.25,2085,467,2552.00
12/20/2005,10:03,1268.25,1268.50,1268.00,1268.50,267,779,1046.00
12/20/2005,10:04,1268.25,1268.50,1268.25,1268.25,1637,146,1783.00
12/20/2005,10:05,1268.25,1268.50,1268.00,1268.25,1045,459,1504.00
12/20/2005,10:06,1268.25,1268.50,1268.00,1268.25,386,742,1128.00
12/20/2005,10:07,1268.25,1268.50,1267.75,1267.75,419,1179,1598.00
12/20/2005,10:08,1267.75,1268.25,1267.75,1268.00,714,302,1016.00
12/20/2005,10:09,1268.00,1268.25,1268.00,1268.00,472,98,570.00
12/20/2005,10:10,1268.00,1268.75,1268.00,1268.75,1351,80,1431.00
12/20/2005,10:11,1268.75,1268.75,1268.25,1268.25,44,838,882.00
12/20/2005,10:12,1268.25,1268.75,1268.25,1268.25,1603,619,2222.00
12/20/2005,10:13,1268.50,1268.50,1268.00,1268.25,478,304,782.00
12/20/2005,10:14,1268.25,1268.50,1267.75,1267.75,50,760,810.00
12/20/2005,10:15,1267.75,1268.25,1267.75,1268.00,791,43,834.00
12/20/2005,10:16,1268.00,1268.00,1267.75,1267.75,216,419,635.00
12/20/2005,10:17,1267.75,1268.25,1267.75,1268.25,286,27,313.00
12/20/2005,10:18,1268.25,1268.50,1267.50,1267.75,206,1039,1245.00
12/20/2005,10:19,1267.50,1267.75,1267.25,1267.50,847,355,1202.00
12/20/2005,10:20,1267.75,1267.75,1267.50,1267.50,25,161,186.00
12/20/2005,10:21,1267.50,1268.00,1267.50,1267.50,384,170,554.00
12/20/2005,10:22,1267.75,1268.25,1267.50,1267.75,710,264,974.00
12/20/2005,10:23,1268.00,1268.00,1267.50,1267.75,135,359,494.00
12/20/2005,10:24,1267.75,1268.00,1267.75,1268.00,9,80,89.00
12/20/2005,10:25,1268.00,1268.50,1267.50,1268.50,1413,154,1567.00
12/20/2005,10:26,1268.50,1268.50,1268.00,1268.00,96,321,417.00
12/20/2005,10:27,1268.25,1268.50,1268.00,1268.25,398,157,555.00
12/20/2005,10:28,1268.00,1268.50,1268.00,1268.50,816,26,842.00
12/20/2005,10:29,1268.25,1268.50,1268.25,1268.25,54,39,93.00
12/20/2005,10:30,1268.25,1268.50,1268.25,1268.25,141,61,202.00
12/20/2005,10:31,1268.25,1268.50,1268.25,1268.50,84,103,187.00
12/20/2005,10:32,1268.50,1269.00,1268.25,1268.75,1216,780,1996.00
12/20/2005,10:33,1268.75,1269.00,1268.75,1269.00,1181,571,1752.00
12/20/2005,10:34,1269.00,1269.00,1268.50,1268.50,336,680,1016.00
12/20/2005,10:35,1268.50,1268.75,1268.50,1268.75,617,20,637.00
12/20/2005,10:36,1268.75,1269.00,1268.50,1268.75,499,210,709.00
12/20/2005,10:37,1269.00,1269.00,1268.50,1268.50,57,491,548.00
12/20/2005,10:38,1268.50,1269.25,1268.50,1269.00,901,776,1677.00
12/20/2005,10:39,1269.00,1269.25,1268.75,1268.75,65,456,521.00
12/20/2005,10:40,1269.00,1269.00,1268.50,1268.75,545,559,1104.00
12/20/2005,10:41,1268.75,1269.00,1268.50,1268.50,571,679,1250.00
12/20/2005,10:42,1268.50,1268.50,1268.00,1268.25,676,1636,2312.00
12/20/2005,10:43,1268.00,1268.50,1268.00,1268.25,297,276,573.00
12/20/2005,10:44,1268.25,1268.75,1268.25,1268.50,713,411,1124.00
12/20/2005,10:45,1268.50,1268.75,1268.25,1268.25,15,366,381.00
12/20/2005,10:46,1268.50,1268.75,1268.25,1268.25,591,149,740.00
12/20/2005,10:47,1268.25,1268.50,1268.00,1268.00,175,684,859.00
12/20/2005,10:48,1268.00,1268.25,1267.75,1268.00,20,1373,1393.00
12/20/2005,10:49,1267.75,1268.00,1267.50,1267.75,86,492,578.00
12/20/2005,10:50,1268.00,1268.00,1267.50,1267.75,175,406,581.00
12/20/2005,10:51,1267.75,1268.00,1267.75,1267.75,60,107,167.00
12/20/2005,10:52,1267.75,1268.00,1267.50,1267.75,74,270,344.00
12/20/2005,10:53,1267.75,1267.75,1267.50,1267.75,377,190,567.00
12/20/2005,10:54,1267.50,1267.75,1267.50,1267.75,350,132,482.00
12/20/2005,10:55,1267.75,1267.75,1267.50,1267.50,70,78,148.00
12/20/2005,10:56,1267.50,1267.75,1267.25,1267.25,15,284,299.00
12/20/2005,10:57,1267.25,1267.75,1267.25,1267.50,627,474,1101.00
12/20/2005,10:58,1267.25,1267.75,1267.25,1267.50,361,620,981.00
12/20/2005,10:59,1267.50,1267.75,1267.25,1267.25,39,182,221.00
12/20/2005,11:00,1267.25,1267.50,1267.25,1267.50,65,47,112.00
12/20/2005,11:01,1267.50,1267.50,1267.25,1267.50,48,219,267.00
12/20/2005,11:02,1267.50,1267.50,1267.00,1267.00,86,676,762.00
12/20/2005,11:03,1267.25,1267.50,1267.00,1267.50,488,66,554.00
12/20/2005,11:04,1267.50,1267.75,1267.25,1267.75,373,96,469.00
12/20/2005,11:05,1267.75,1268.00,1267.50,1268.00,639,33,672.00
12/20/2005,11:06,1268.00,1268.00,1267.75,1267.75,167,53,220.00
12/20/2005,11:07,1267.75,1268.50,1267.75,1268.50,1925,41,1966.00
12/20/2005,11:08,1268.25,1268.50,1268.00,1268.25,305,419,724.00
12/20/2005,11:09,1268.25,1268.25,1267.75,1267.75,207,851,1058.00
12/20/2005,11:10,1267.50,1268.00,1267.50,1268.00,505,93,598.00
12/20/2005,11:11,1268.00,1268.25,1267.75,1268.00,346,152,498.00
12/20/2005,11:12,1268.00,1268.00,1267.75,1267.75,26,127,153.00
12/20/2005,11:13,1268.00,1268.00,1267.75,1267.75,21,15,36.00
12/20/2005,11:14,1268.00,1268.50,1268.00,1268.25,1126,267,1393.00
12/20/2005,11:15,1268.25,1268.50,1268.00,1268.50,348,11,359.00
12/20/2005,11:16,1268.25,1268.50,1268.25,1268.25,186,24,210.00
12/20/2005,11:17,1268.50,1268.50,1268.25,1268.50,74,43,117.00
12/20/2005,11:18,1268.50,1268.50,1268.00,1268.25,332,383,715.00
12/20/2005,11:19,1268.25,1268.75,1268.00,1268.75,540,10,550.00
12/20/2005,11:20,1268.75,1269.25,1268.50,1269.25,1350,562,1912.00
12/20/2005,11:21,1269.25,1269.25,1268.75,1269.25,759,377,1136.00
12/20/2005,11:22,1269.00,1270.00,1269.00,1269.75,3322,1566,4888.00
12/20/2005,11:23,1269.75,1270.25,1269.50,1269.75,2608,873,3481.00
12/20/2005,11:24,1269.75,1270.50,1269.75,1270.25,1909,755,2664.00
12/20/2005,11:25,1270.25,1270.25,1269.75,1270.00,784,1011,1795.00
12/20/2005,11:26,1269.75,1270.25,1269.75,1270.00,600,1287,1887.00
12/20/2005,11:27,1270.00,1270.50,1270.00,1270.25,1250,353,1603.00
12/20/2005,11:28,1270.25,1270.50,1270.00,1270.00,370,968,1338.00
12/20/2005,11:29,1270.00,1270.25,1270.00,1270.00,126,611,737.00
12/20/2005,11:30,1270.00,1270.25,1269.50,1269.75,688,1877,2565.00
12/20/2005,11:31,1270.00,1270.25,1269.50,1270.25,399,115,514.00
12/20/2005,11:32,1270.00,1270.25,1269.75,1269.75,2,246,248.00
12/20/2005,11:33,1269.75,1270.00,1269.75,1269.75,30,644,674.00
12/20/2005,11:34,1269.75,1270.00,1269.75,1270.00,11,37,48.00
12/20/2005,11:35,1269.75,1270.00,1269.75,1270.00,5,27,32.00
12/20/2005,11:36,1270.00,1270.00,1269.75,1270.00,497,4,501.00
12/20/2005,11:37,1269.75,1270.00,1269.75,1269.75,8,164,172.00
12/20/2005,11:38,1269.75,1270.00,1269.75,1269.75,6,41,47.00
12/20/2005,11:39,1269.75,1270.00,1269.75,1269.75,28,58,86.00
12/20/2005,11:40,1269.75,1270.00,1269.75,1269.75,55,155,210.00
12/20/2005,11:41,1270.00,1270.00,1269.75,1269.75,31,155,186.00
12/20/2005,11:42,1269.75,1270.00,1269.75,1269.75,4,29,33.00
12/20/2005,11:43,1269.75,1270.25,1269.75,1270.00,622,207,829.00
12/20/2005,11:44,1270.00,1270.00,1269.75,1270.00,29,131,160.00
12/20/2005,11:45,1269.75,1270.00,1269.75,1270.00,14,15,29.00
12/20/2005,11:46,1270.00,1270.00,1269.75,1270.00,73,28,101.00
12/20/2005,11:47,1270.00,1270.00,1269.75,1270.00,848,12,860.00
12/20/2005,11:48,1270.00,1270.00,1269.50,1269.75,75,665,740.00
12/20/2005,11:49,1269.75,1269.75,1269.00,1269.00,25,2330,2355.00
12/20/2005,11:50,1269.00,1269.25,1268.75,1269.00,216,800,1016.00
12/20/2005,11:51,1268.75,1269.25,1268.75,1269.25,336,33,369.00
12/20/2005,11:52,1269.00,1269.25,1268.75,1269.25,562,166,728.00
12/20/2005,11:53,1269.25,1269.50,1269.00,1269.50,683,58,741.00
12/20/2005,11:54,1269.50,1269.75,1269.25,1269.25,309,1187,1496.00
12/20/2005,11:55,1269.25,1269.50,1269.00,1269.25,139,173,312.00
12/20/2005,11:56,1269.25,1269.50,1269.25,1269.50,261,112,373.00
12/20/2005,11:57,1269.25,1269.50,1269.25,1269.25,28,19,47.00
12/20/2005,11:58,1269.25,1269.75,1269.25,1269.50,123,43,166.00
12/20/2005,11:59,1269.75,1271.00,1269.50,1270.50,5129,1312,6441.00
12/20/2005,12:00,1270.75,1271.50,1270.50,1271.00,1959,1374,3333.00
12/20/2005,12:01,1271.25,1271.50,1270.75,1271.25,1518,1715,3233.00
12/20/2005,12:02,1271.25,1271.75,1271.00,1271.25,1728,1407,3135.00
12/20/2005,12:03,1271.50,1271.75,1271.00,1271.50,1426,529,1955.00
12/20/2005,12:04,1271.50,1271.75,1271.25,1271.75,318,1276,1594.00
12/20/2005,12:05,1271.50,1271.75,1271.50,1271.50,206,873,1079.00
12/20/2005,12:06,1271.75,1272.00,1271.25,1271.50,1726,1761,3487.00
12/20/2005,12:07,1271.50,1271.75,1271.25,1271.50,170,274,444.00
12/20/2005,12:08,1271.75,1272.00,1271.50,1271.75,1333,666,1999.00
12/20/2005,12:09,1271.75,1271.75,1271.25,1271.25,430,665,1095.00
12/20/2005,12:10,1271.50,1271.50,1271.00,1271.25,211,803,1014.00
12/20/2005,12:11,1271.25,1271.50,1271.25,1271.25,5,210,215.00
12/20/2005,12:12,1271.25,1271.25,1271.00,1271.25,201,508,709.00
12/20/2005,12:13,1271.25,1271.25,1270.75,1270.75,219,678,897.00
12/20/2005,12:14,1270.75,1271.25,1270.75,1271.25,615,240,855.00
12/20/2005,12:15,1271.00,1271.25,1271.00,1271.25,45,160,205.00
12/20/2005,12:16,1271.25,1271.25,1270.75,1271.00,28,290,318.00
12/20/2005,12:17,1271.00,1271.00,1270.75,1271.00,492,13,505.00
12/20/2005,12:18,1270.75,1271.00,1270.75,1270.75,6,128,134.00
12/20/2005,12:19,1271.00,1271.00,1270.75,1271.00,7,93,100.00
12/20/2005,12:20,1271.00,1271.00,1270.75,1270.75,3,139,142.00
12/20/2005,12:21,1271.00,1271.00,1270.50,1270.50,7,532,539.00
12/20/2005,12:22,1270.50,1270.75,1269.75,1270.00,462,2367,2829.00
12/20/2005,12:23,1270.00,1270.25,1270.00,1270.25,167,288,455.00
12/20/2005,12:24,1270.25,1270.25,1270.00,1270.25,115,258,373.00
12/20/2005,12:25,1270.25,1270.75,1270.00,1270.50,712,459,1171.00
12/20/2005,12:26,1270.50,1270.75,1270.25,1270.50,792,104,896.00
12/20/2005,12:27,1270.75,1270.75,1270.25,1270.75,89,97,186.00
12/20/2005,12:28,1270.75,1270.75,1270.25,1270.25,252,319,571.00
12/20/2005,12:29,1270.50,1270.75,1270.25,1270.25,63,121,184.00
12/20/2005,12:30,1270.25,1271.00,1270.25,1270.75,527,392,919.00
12/20/2005,12:31,1270.75,1271.00,1270.75,1271.00,155,385,540.00
12/20/2005,12:32,1270.75,1271.00,1270.75,1270.75,24,37,61.00
12/20/2005,12:33,1270.75,1271.00,1270.75,1270.75,50,531,581.00
12/20/2005,12:34,1270.75,1271.00,1270.75,1271.00,27,402,429.00
12/20/2005,12:35,1270.75,1270.75,1270.50,1270.75,348,315,663.00
12/20/2005,12:36,1270.75,1271.00,1270.50,1270.75,198,309,507.00
12/20/2005,12:37,1270.50,1270.75,1270.50,1270.75,3,6,9.00
12/20/2005,12:38,1270.75,1270.75,1270.50,1270.75,765,3,768.00
12/20/2005,12:39,1270.75,1270.75,1270.50,1270.75,75,7,82.00
12/20/2005,12:40,1270.50,1270.75,1270.00,1270.25,363,1546,1909.00
12/20/2005,12:41,1270.50,1270.50,1270.25,1270.25,31,55,86.00
12/20/2005,12:42,1270.25,1270.25,1269.75,1270.00,789,978,1767.00
12/20/2005,12:43,1269.75,1269.75,1269.00,1269.00,1203,2967,4170.00
12/20/2005,12:44,1269.00,1269.75,1269.00,1269.75,985,789,1774.00
12/20/2005,12:45,1269.50,1269.75,1269.25,1269.25,309,961,1270.00
12/20/2005,12:46,1269.25,1269.50,1269.00,1269.25,298,573,871.00
12/20/2005,12:47,1269.25,1270.00,1269.25,1269.75,811,199,1010.00
12/20/2005,12:48,1270.00,1270.25,1269.75,1270.00,900,1697,2597.00
12/20/2005,12:49,1270.00,1270.00,1269.50,1269.75,28,389,417.00
12/20/2005,12:50,1269.75,1269.75,1269.50,1269.50,56,192,248.00
12/20/2005,12:51,1269.75,1270.00,1269.50,1270.00,839,222,1061.00
12/20/2005,12:52,1269.75,1270.00,1269.50,1269.50,251,933,1184.00
12/20/2005,12:53,1269.75,1269.75,1269.25,1269.50,33,579,612.00
12/20/2005,12:54,1269.50,1269.50,1269.25,1269.50,1054,215,1269.00
12/20/2005,12:55,1269.50,1269.75,1268.75,1268.75,513,2353,2866.00
12/20/2005,12:56,1268.75,1269.00,1268.75,1268.75,198,394,592.00
12/20/2005,12:57,1268.75,1269.25,1268.75,1268.75,765,959,1724.00
12/20/2005,12:58,1269.00,1269.25,1268.75,1269.00,988,396,1384.00
12/20/2005,12:59,1268.75,1269.25,1268.75,1269.25,641,91,732.00
12/20/2005,13:00,1269.25,1269.75,1269.25,1269.50,1328,194,1522.00
12/20/2005,13:01,1269.50,1269.75,1269.25,1269.25,1217,1418,2635.00
12/20/2005,13:02,1269.25,1269.25,1268.75,1269.00,747,669,1416.00
12/20/2005,13:03,1268.75,1269.00,1268.25,1268.50,1688,3332,5020.00
12/20/2005,13:04,1268.25,1268.50,1267.50,1267.50,829,2970,3799.00
12/20/2005,13:05,1267.50,1268.00,1267.50,1267.75,1051,885,1936.00
12/20/2005,13:06,1267.75,1268.00,1267.50,1267.75,373,832,1205.00
12/20/2005,13:07,1267.50,1268.00,1267.50,1267.75,445,480,925.00
12/20/2005,13:08,1267.75,1268.00,1267.50,1267.75,249,273,522.00
12/20/2005,13:09,1267.75,1268.25,1267.75,1268.00,806,157,963.00
12/20/2005,13:10,1268.00,1268.00,1267.75,1268.00,649,99,748.00
12/20/2005,13:11,1268.00,1268.25,1267.75,1268.25,555,56,611.00
12/20/2005,13:12,1268.25,1268.50,1268.00,1268.25,182,494,676.00
12/20/2005,13:13,1268.00,1268.50,1268.00,1268.25,554,212,766.00
12/20/2005,13:14,1268.25,1268.50,1267.75,1268.00,58,2235,2293.00
12/20/2005,13:15,1267.75,1268.25,1267.75,1268.00,163,80,243.00
12/20/2005,13:16,1268.00,1268.25,1267.75,1268.25,198,322,520.00
12/20/2005,13:17,1268.25,1268.50,1268.00,1268.25,309,48,357.00
12/20/2005,13:18,1268.25,1268.50,1268.25,1268.50,20,92,112.00
12/20/2005,13:19,1268.25,1268.50,1268.25,1268.50,20,6,26.00
12/20/2005,13:20,1268.25,1268.50,1268.00,1268.25,19,253,272.00
12/20/2005,13:21,1268.00,1268.50,1268.00,1268.50,302,6,308.00
12/20/2005,13:22,1268.50,1269.25,1268.25,1269.25,1912,106,2018.00
12/20/2005,13:23,1269.25,1270.00,1269.00,1269.50,2024,731,2755.00
12/20/2005,13:24,1269.50,1269.75,1269.25,1269.50,125,428,553.00
12/20/2005,13:25,1269.50,1269.75,1269.25,1269.50,602,118,720.00
12/20/2005,13:26,1269.75,1269.75,1269.00,1269.00,60,1496,1556.00
12/20/2005,13:27,1269.00,1269.25,1269.00,1269.25,202,12,214.00
12/20/2005,13:28,1269.25,1269.25,1268.50,1268.75,910,1665,2575.00
12/20/2005,13:29,1269.00,1269.25,1268.75,1269.00,180,11,191.00
12/20/2005,13:30,1269.25,1269.25,1268.75,1269.00,7,264,271.00
12/20/2005,13:31,1269.00,1269.25,1268.75,1269.25,313,252,565.00
12/20/2005,13:32,1269.00,1269.25,1269.00,1269.25,656,5,661.00
12/20/2005,13:33,1269.25,1269.50,1269.00,1269.50,193,6,199.00
12/20/2005,13:34,1269.50,1269.50,1269.00,1269.00,7,151,158.00
12/20/2005,13:35,1269.00,1269.25,1269.00,1269.00,115,9,124.00
12/20/2005,13:36,1269.00,1269.25,1269.00,1269.00,1,881,882.00
12/20/2005,13:37,1269.00,1269.25,1268.75,1268.75,328,397,725.00
12/20/2005,13:38,1268.75,1269.00,1268.75,1269.00,539,9,548.00
12/20/2005,13:39,1269.00,1269.00,1268.75,1269.00,27,10,37.00
12/20/2005,13:40,1269.00,1269.00,1268.75,1269.00,98,8,106.00
12/20/2005,13:41,1269.00,1269.25,1268.75,1269.00,264,11,275.00
12/20/2005,13:42,1268.75,1269.00,1268.75,1268.75,7,11,18.00
12/20/2005,13:43,1269.00,1269.50,1268.75,1269.25,997,36,1033.00
12/20/2005,13:44,1269.50,1269.75,1269.25,1269.25,807,129,936.00
12/20/2005,13:45,1269.25,1269.50,1269.00,1269.50,426,676,1102.00
12/20/2005,13:46,1269.25,1269.50,1269.00,1269.00,9,708,717.00
12/20/2005,13:47,1269.00,1269.25,1268.75,1269.00,27,255,282.00
12/20/2005,13:48,1268.75,1269.25,1268.75,1269.25,253,222,475.00
12/20/2005,13:49,1269.00,1269.25,1268.75,1269.00,15,388,403.00
12/20/2005,13:50,1268.75,1269.00,1268.75,1269.00,235,63,298.00
12/20/2005,13:51,1269.00,1269.00,1268.00,1268.25,1439,2727,4166.00
12/20/2005,13:52,1268.25,1268.50,1268.25,1268.25,22,369,391.00
12/20/2005,13:53,1268.50,1268.50,1268.00,1268.00,476,418,894.00
12/20/2005,13:54,1268.00,1268.25,1267.75,1267.75,458,1009,1467.00
12/20/2005,13:55,1268.00,1268.25,1267.75,1268.00,1137,1002,2139.00
12/20/2005,13:56,1268.00,1268.25,1267.75,1268.00,321,612,933.00
12/20/2005,13:57,1268.00,1268.00,1267.75,1267.75,110,531,641.00
12/20/2005,13:58,1267.50,1268.00,1267.50,1268.00,503,111,614.00
12/20/2005,13:59,1268.00,1268.50,1267.75,1268.25,578,508,1086.00
12/20/2005,14:00,1268.25,1268.75,1268.25,1268.25,335,408,743.00
12/20/2005,14:01,1268.50,1268.75,1268.25,1268.50,292,111,403.00
12/20/2005,14:02,1268.50,1268.50,1268.00,1268.25,14,359,373.00
12/20/2005,14:03,1268.25,1268.25,1267.75,1267.75,35,1620,1655.00
12/20/2005,14:04,1267.75,1267.75,1267.50,1267.50,64,394,458.00
12/20/2005,14:05,1267.50,1268.00,1267.50,1267.75,760,484,1244.00
12/20/2005,14:06,1267.75,1268.00,1267.25,1267.75,764,1129,1893.00
12/20/2005,14:07,1267.50,1267.75,1267.50,1267.75,704,266,970.00
12/20/2005,14:08,1267.50,1267.75,1267.25,1267.25,157,294,451.00
12/20/2005,14:09,1267.50,1267.50,1267.00,1267.25,533,2933,3466.00
12/20/2005,14:10,1267.25,1267.50,1267.00,1267.00,166,1753,1919.00
12/20/2005,14:11,1267.25,1267.25,1266.75,1266.75,114,1195,1309.00
12/20/2005,14:12,1266.75,1267.25,1266.50,1267.25,499,663,1162.00
12/20/2005,14:13,1267.00,1267.25,1266.75,1267.25,168,359,527.00
12/20/2005,14:14,1267.25,1267.50,1266.75,1267.00,383,584,967.00
12/20/2005,14:15,1267.00,1267.50,1266.75,1267.25,428,49,477.00
12/20/2005,14:16,1267.25,1267.25,1267.00,1267.25,242,112,354.00
12/20/2005,14:17,1267.25,1267.25,1266.75,1267.00,147,448,595.00
12/20/2005,14:18,1267.00,1267.50,1267.00,1267.50,636,119,755.00
12/20/2005,14:19,1267.25,1267.50,1266.75,1267.00,85,688,773.00
12/20/2005,14:20,1267.00,1267.50,1267.00,1267.50,498,51,549.00
12/20/2005,14:21,1267.25,1267.50,1267.00,1267.25,344,314,658.00
12/20/2005,14:22,1267.25,1267.50,1267.00,1267.25,150,153,303.00
12/20/2005,14:23,1267.50,1267.50,1267.25,1267.50,31,25,56.00
12/20/2005,14:24,1267.50,1267.75,1267.25,1267.50,312,408,720.00
12/20/2005,14:25,1267.25,1267.50,1267.25,1267.50,152,61,213.00
12/20/2005,14:26,1267.50,1267.75,1267.00,1267.00,596,609,1205.00
12/20/2005,14:27,1267.00,1267.25,1266.75,1267.00,587,600,1187.00
12/20/2005,14:28,1267.00,1267.25,1266.75,1266.75,498,395,893.00
12/20/2005,14:29,1266.75,1267.00,1265.75,1265.75,2687,5808,8495.00
12/20/2005,14:30,1265.75,1266.00,1265.25,1265.75,1993,3559,5552.00
12/20/2005,14:31,1265.75,1266.00,1265.50,1265.50,788,1456,2244.00
12/20/2005,14:32,1265.75,1266.00,1265.25,1265.25,1384,1954,3338.00
12/20/2005,14:33,1265.50,1266.00,1265.25,1266.00,1148,112,1260.00
12/20/2005,14:34,1265.75,1266.25,1265.75,1266.00,737,1055,1792.00
12/20/2005,14:35,1266.00,1266.25,1265.75,1266.00,108,288,396.00
12/20/2005,14:36,1266.00,1266.25,1265.75,1266.25,250,37,287.00
12/20/2005,14:37,1266.00,1266.25,1266.00,1266.00,30,673,703.00
12/20/2005,14:38,1266.25,1266.75,1266.00,1266.75,1724,1163,2887.00
12/20/2005,14:39,1266.75,1267.00,1266.50,1266.75,840,69,909.00
12/20/2005,14:40,1266.75,1267.00,1266.50,1267.00,815,671,1486.00
12/20/2005,14:41,1266.75,1266.75,1266.25,1266.25,262,1371,1633.00
12/20/2005,14:42,1266.25,1266.75,1266.25,1266.50,578,153,731.00
12/20/2005,14:43,1266.50,1266.75,1266.25,1266.50,436,493,929.00
12/20/2005,14:44,1266.50,1266.75,1266.50,1266.75,48,97,145.00
12/20/2005,14:45,1266.75,1267.50,1266.75,1266.75,1976,598,2574.00
12/20/2005,14:46,1266.75,1267.25,1266.75,1267.25,253,106,359.00
12/20/2005,14:47,1267.25,1267.25,1266.75,1266.75,418,469,887.00
12/20/2005,14:48,1267.00,1267.25,1266.75,1267.00,434,15,449.00
12/20/2005,14:49,1267.25,1267.50,1267.00,1267.50,653,45,698.00
12/20/2005,14:50,1267.25,1267.50,1267.25,1267.25,436,80,516.00
12/20/2005,14:51,1267.25,1267.50,1267.00,1267.25,476,1563,2039.00
12/20/2005,14:52,1267.25,1267.75,1267.25,1267.50,1338,1008,2346.00
12/20/2005,14:53,1267.50,1267.50,1267.00,1267.00,90,1918,2008.00
12/20/2005,14:54,1267.00,1267.00,1266.75,1266.75,156,373,529.00
12/20/2005,14:55,1267.00,1267.00,1266.50,1266.75,543,1043,1586.00
12/20/2005,14:56,1267.00,1267.25,1266.75,1267.25,1083,140,1223.00
12/20/2005,14:57,1267.25,1267.50,1267.00,1267.25,967,1028,1995.00
12/20/2005,14:58,1267.50,1267.50,1267.25,1267.50,177,167,344.00
12/20/2005,14:59,1267.50,1267.75,1267.00,1267.25,1157,1177,2334.00
12/20/2005,15:00,1267.25,1267.75,1267.00,1267.50,2030,1703,3733.00
12/20/2005,15:01,1267.25,1268.00,1267.25,1267.75,3906,2653,6559.00
12/20/2005,15:02,1267.75,1268.00,1267.50,1267.75,703,1472,2175.00
12/20/2005,15:03,1267.50,1267.75,1267.50,1267.75,100,166,266.00
12/20/2005,15:04,1267.75,1267.75,1267.00,1267.25,582,2779,3361.00
12/20/2005,15:05,1267.25,1267.75,1267.00,1267.50,1163,807,1970.00
12/20/2005,15:06,1267.75,1267.75,1267.25,1267.50,820,873,1693.00
12/20/2005,15:07,1267.50,1267.75,1267.50,1267.50,87,972,1059.00
12/20/2005,15:08,1267.25,1267.75,1267.25,1267.50,878,65,943.00
12/20/2005,15:09,1267.50,1268.00,1267.50,1267.75,712,574,1286.00
12/20/2005,15:10,1268.00,1268.00,1267.75,1268.00,395,464,859.00
12/20/2005,15:11,1268.00,1268.00,1267.75,1267.75,115,538,653.00
12/20/2005,15:12,1268.00,1268.25,1267.75,1268.00,1452,921,2373.00
12/20/2005,15:13,1268.00,1268.25,1267.75,1267.75,106,881,987.00
12/20/2005,15:14,1268.00,1268.00,1267.75,1268.00,297,614,911.00
12/20/2005,15:15,1268.00,1268.25,1267.75,1268.25,2670,2836,5506.00
12/20/2005,15:16,1268.00,1268.25,1268.00,1268.25,5,3,8.00
12/20/2005,15:31,1268.00,1268.25,1268.00,1268.25,446,37,483.00
12/20/2005,15:32,1268.25,1268.25,1268.25,1268.25,79,0,79.00
12/20/2005,15:33,1268.25,1268.50,1268.25,1268.25,17,14,31.00
12/20/2005,15:34,1268.25,1268.25,1268.00,1268.25,1,30,31.00
12/20/2005,15:35,1268.25,1268.50,1268.25,1268.25,296,231,527.00
12/20/2005,15:36,1268.25,1268.50,1268.25,1268.25,2,72,74.00
12/20/2005,15:37,1268.25,1268.50,1268.25,1268.50,21,35,56.00
12/20/2005,15:38,1268.25,1268.50,1268.25,1268.50,1,1,2.00
12/20/2005,15:39,1268.25,1268.25,1268.25,1268.25,0,40,40.00
12/20/2005,15:40,1268.25,1268.25,1268.25,1268.25,0,45,45.00
12/20/2005,15:41,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/20/2005,15:42,1268.25,1268.25,1268.25,1268.25,0,14,14.00
12/20/2005,15:43,1268.25,1268.25,1268.25,1268.25,0,3,3.00
12/20/2005,15:45,1268.25,1268.25,1268.25,1268.25,0,4,4.00
12/20/2005,15:46,1268.25,1268.25,1268.25,1268.25,0,5,5.00
12/20/2005,15:47,1268.00,1268.25,1268.00,1268.25,176,1,177.00
12/20/2005,15:48,1268.50,1268.50,1268.50,1268.50,30,0,30.00
12/20/2005,15:49,1268.25,1268.25,1268.25,1268.25,0,9,9.00
12/20/2005,15:50,1268.25,1268.25,1268.25,1268.25,0,3,3.00
12/20/2005,15:51,1268.25,1268.50,1268.25,1268.25,2,8,10.00
12/20/2005,15:52,1268.25,1268.25,1268.25,1268.25,0,81,81.00
12/20/2005,15:54,1268.00,1268.00,1268.00,1268.00,0,81,81.00
12/20/2005,15:55,1268.25,1268.25,1268.25,1268.25,20,0,20.00
12/20/2005,15:57,1268.25,1268.25,1268.25,1268.25,46,0,46.00
12/20/2005,15:58,1268.50,1268.50,1268.50,1268.50,2,0,2.00
12/20/2005,15:59,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/20/2005,16:00,1268.25,1268.25,1268.25,1268.25,0,25,25.00
12/20/2005,17:01,1268.25,1268.25,1268.00,1268.00,88,149,237.00
12/20/2005,17:02,1268.25,1268.25,1268.25,1268.25,20,0,20.00
12/20/2005,17:04,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/20/2005,17:06,1268.00,1268.00,1268.00,1268.00,0,51,51.00
12/20/2005,17:07,1268.00,1268.00,1268.00,1268.00,0,13,13.00
12/20/2005,17:08,1268.00,1268.00,1267.75,1268.00,1,3,4.00
12/20/2005,17:09,1268.00,1268.00,1267.75,1268.00,15,5,20.00
12/20/2005,17:10,1268.00,1268.00,1267.75,1268.00,21,12,33.00
12/20/2005,17:12,1268.00,1268.00,1268.00,1268.00,10,0,10.00
12/20/2005,17:13,1268.00,1268.00,1268.00,1268.00,38,0,38.00
12/20/2005,17:14,1268.00,1268.00,1268.00,1268.00,3,0,3.00
12/20/2005,17:17,1268.00,1268.00,1267.75,1267.75,1,3,4.00
12/20/2005,17:18,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/20/2005,17:21,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/20/2005,17:22,1267.75,1267.75,1267.75,1267.75,0,4,4.00
12/20/2005,17:24,1268.00,1268.00,1268.00,1268.00,6,0,6.00
12/20/2005,17:25,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/20/2005,17:26,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/20/2005,17:27,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/20/2005,17:29,1267.75,1268.00,1267.75,1268.00,5,2,7.00
12/20/2005,17:30,1268.00,1268.00,1268.00,1268.00,5,0,5.00
12/20/2005,17:31,1268.00,1268.00,1268.00,1268.00,9,0,9.00
12/20/2005,17:32,1268.00,1268.00,1268.00,1268.00,1,0,1.00
12/20/2005,17:34,1267.75,1267.75,1267.50,1267.75,6,211,217.00
12/20/2005,17:35,1267.50,1267.50,1267.25,1267.25,5,353,358.00
12/20/2005,17:36,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/20/2005,17:37,1267.25,1267.25,1267.00,1267.00,6,68,74.00
12/20/2005,17:38,1267.00,1267.00,1266.75,1267.00,1,194,195.00
12/20/2005,17:39,1267.00,1267.00,1266.75,1267.00,56,3,59.00
12/20/2005,17:40,1267.00,1267.25,1267.00,1267.25,15,0,15.00
12/20/2005,17:41,1267.25,1267.25,1267.25,1267.25,90,0,90.00
12/20/2005,17:42,1267.25,1267.25,1267.00,1267.00,6,3,9.00
12/20/2005,17:45,1267.25,1267.25,1267.25,1267.25,10,0,10.00
12/20/2005,17:46,1267.25,1267.25,1267.25,1267.25,4,0,4.00
12/20/2005,17:47,1267.25,1267.25,1267.00,1267.00,1,1,2.00
12/20/2005,17:49,1267.25,1267.25,1267.00,1267.00,2,119,121.00
12/20/2005,17:50,1267.00,1267.00,1267.00,1267.00,0,11,11.00
12/20/2005,17:51,1267.00,1267.00,1267.00,1267.00,0,10,10.00
12/20/2005,17:55,1267.25,1267.25,1267.25,1267.25,2,0,2.00
12/20/2005,17:56,1267.25,1267.25,1267.25,1267.25,15,0,15.00
12/20/2005,17:57,1267.25,1267.50,1267.25,1267.50,26,0,26.00
12/20/2005,18:01,1267.50,1267.50,1267.25,1267.50,2,16,18.00
12/20/2005,18:02,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/20/2005,18:03,1267.25,1267.50,1267.25,1267.50,5,10,15.00
12/20/2005,18:04,1267.25,1267.25,1267.25,1267.25,0,14,14.00
12/20/2005,18:05,1267.25,1267.25,1267.25,1267.25,0,8,8.00
12/20/2005,18:06,1267.25,1267.25,1267.25,1267.25,0,5,5.00
12/20/2005,18:07,1267.00,1267.00,1267.00,1267.00,0,29,29.00
12/20/2005,18:09,1267.25,1267.25,1267.25,1267.25,29,0,29.00
12/20/2005,18:10,1267.50,1267.50,1267.50,1267.50,59,0,59.00
12/20/2005,18:12,1267.50,1267.50,1267.50,1267.50,14,0,14.00
12/20/2005,18:13,1267.50,1267.75,1267.50,1267.75,18,0,18.00
12/20/2005,18:14,1267.75,1267.75,1267.75,1267.75,39,0,39.00
12/20/2005,18:15,1267.75,1267.75,1267.75,1267.75,1,0,1.00
12/20/2005,18:19,1267.75,1267.75,1267.50,1267.50,14,56,70.00
12/20/2005,18:20,1267.50,1267.75,1267.25,1267.75,6,11,17.00
12/20/2005,18:21,1267.75,1267.75,1267.75,1267.75,39,0,39.00
12/20/2005,18:22,1267.50,1267.50,1267.50,1267.50,0,14,14.00
12/20/2005,18:23,1267.75,1267.75,1267.75,1267.75,5,0,5.00
12/20/2005,18:24,1267.75,1267.75,1267.75,1267.75,2,0,2.00
12/20/2005,18:26,1267.75,1268.00,1267.75,1268.00,7,0,7.00
12/20/2005,18:27,1267.75,1267.75,1267.75,1267.75,0,5,5.00
12/20/2005,18:28,1268.00,1268.00,1267.75,1267.75,5,17,22.00
12/20/2005,18:31,1268.00,1268.00,1267.75,1268.00,82,1,83.00
12/20/2005,18:33,1267.75,1267.75,1267.75,1267.75,0,5,5.00
12/20/2005,18:34,1267.75,1267.75,1267.75,1267.75,0,5,5.00
12/20/2005,18:35,1267.75,1267.75,1267.75,1267.75,0,1,1.00
12/20/2005,18:37,1268.00,1268.00,1268.00,1268.00,36,0,36.00
12/20/2005,18:45,1268.00,1268.00,1268.00,1268.00,38,0,38.00
12/20/2005,18:46,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/20/2005,18:47,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/20/2005,18:48,1268.00,1268.00,1268.00,1268.00,2,0,2.00
12/20/2005,18:51,1268.25,1268.25,1268.00,1268.00,1,15,16.00
12/20/2005,18:54,1268.00,1268.00,1268.00,1268.00,0,17,17.00
12/20/2005,18:55,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/20/2005,18:57,1268.00,1268.00,1268.00,1268.00,0,1,1.00
12/20/2005,19:01,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/20/2005,19:02,1267.75,1267.75,1267.75,1267.75,0,15,15.00
12/20/2005,19:04,1267.75,1267.75,1267.75,1267.75,0,15,15.00
12/20/2005,19:05,1267.75,1267.75,1267.75,1267.75,0,25,25.00
12/20/2005,19:06,1268.00,1268.00,1268.00,1268.00,25,0,25.00
12/20/2005,19:07,1268.00,1268.00,1268.00,1268.00,3,0,3.00
12/20/2005,19:08,1268.00,1268.00,1268.00,1268.00,5,0,5.00
12/20/2005,19:12,1268.25,1268.50,1268.25,1268.50,245,0,245.00
12/20/2005,19:13,1268.25,1268.25,1268.25,1268.25,0,2,2.00
12/20/2005,19:14,1268.25,1268.25,1268.25,1268.25,0,5,5.00
12/20/2005,19:15,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/20/2005,19:16,1268.25,1268.25,1268.25,1268.25,0,32,32.00
12/20/2005,19:17,1268.25,1268.25,1268.25,1268.25,0,5,5.00
12/20/2005,19:18,1268.25,1268.25,1268.00,1268.00,0,18,18.00
12/20/2005,19:19,1268.25,1268.50,1268.25,1268.25,16,5,21.00
12/20/2005,19:20,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/20/2005,19:24,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/20/2005,19:25,1268.00,1268.00,1268.00,1268.00,0,2,2.00
12/20/2005,19:39,1268.25,1268.25,1268.00,1268.00,1,4,5.00
12/20/2005,19:41,1268.25,1268.25,1268.25,1268.25,12,0,12.00
12/20/2005,19:45,1268.50,1268.50,1268.50,1268.50,14,0,14.00
12/20/2005,19:46,1268.50,1268.50,1268.50,1268.50,1,0,1.00
12/20/2005,19:48,1268.50,1268.50,1268.50,1268.50,14,0,14.00
12/20/2005,19:49,1268.50,1268.50,1268.25,1268.25,35,1,36.00
12/20/2005,19:53,1268.25,1268.25,1268.25,1268.25,0,24,24.00
12/20/2005,19:54,1268.50,1268.50,1268.50,1268.50,20,0,20.00
12/20/2005,19:55,1268.50,1268.50,1268.50,1268.50,4,0,4.00
12/20/2005,19:56,1268.50,1268.50,1268.50,1268.50,1,0,1.00
12/20/2005,19:57,1268.75,1268.75,1268.75,1268.75,37,0,37.00
12/20/2005,19:58,1268.75,1268.75,1268.75,1268.75,1,0,1.00
12/20/2005,19:59,1268.75,1269.00,1268.75,1269.00,79,0,79.00
12/20/2005,20:00,1268.75,1268.75,1268.75,1268.75,0,7,7.00
12/20/2005,20:01,1269.00,1269.00,1269.00,1269.00,39,0,39.00
12/20/2005,20:03,1269.25,1269.25,1269.00,1269.00,25,10,35.00
12/20/2005,20:04,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,20:07,1269.00,1269.25,1269.00,1269.25,20,21,41.00
12/20/2005,20:08,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,20:09,1269.00,1269.00,1269.00,1269.00,0,2,2.00
12/20/2005,20:11,1269.00,1269.00,1269.00,1269.00,0,21,21.00
12/20/2005,20:12,1269.00,1269.00,1269.00,1269.00,0,16,16.00
12/20/2005,20:17,1268.75,1268.75,1268.75,1268.75,0,1,1.00
12/20/2005,20:18,1269.00,1269.00,1269.00,1269.00,1,0,1.00
12/20/2005,20:21,1268.75,1268.75,1268.75,1268.75,0,2,2.00
12/20/2005,20:22,1268.75,1268.75,1268.75,1268.75,0,1,1.00
12/20/2005,20:27,1268.75,1268.75,1268.75,1268.75,0,3,3.00
12/20/2005,20:31,1269.00,1269.00,1269.00,1269.00,31,0,31.00
12/20/2005,20:32,1269.00,1269.25,1269.00,1269.25,201,0,201.00
12/20/2005,20:33,1269.25,1269.25,1269.25,1269.25,11,0,11.00
12/20/2005,20:35,1269.00,1269.00,1269.00,1269.00,0,60,60.00
12/20/2005,20:38,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,20:41,1269.00,1269.00,1269.00,1269.00,0,2,2.00
12/20/2005,20:42,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,20:45,1269.00,1269.25,1269.00,1269.25,140,5,145.00
12/20/2005,20:47,1269.25,1269.25,1269.25,1269.25,2,0,2.00
12/20/2005,20:48,1269.25,1269.25,1269.25,1269.25,24,0,24.00
12/20/2005,20:49,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,20:50,1269.25,1269.25,1269.25,1269.25,12,0,12.00
12/20/2005,20:53,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,20:54,1269.50,1269.50,1269.50,1269.50,46,0,46.00
12/20/2005,20:55,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/20/2005,20:57,1269.25,1269.25,1269.25,1269.25,0,5,5.00
12/20/2005,20:58,1269.25,1269.25,1269.25,1269.25,0,30,30.00
12/20/2005,20:59,1269.25,1269.25,1269.00,1269.25,7,3,10.00
12/20/2005,21:00,1269.25,1269.25,1269.25,1269.25,7,0,7.00
12/20/2005,21:02,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,21:03,1269.25,1269.25,1269.25,1269.25,6,0,6.00
12/20/2005,21:04,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,21:05,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/20/2005,21:06,1269.25,1269.25,1269.25,1269.25,2,0,2.00
12/20/2005,21:08,1269.25,1269.25,1269.25,1269.25,3,0,3.00
12/20/2005,21:11,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,21:13,1269.25,1269.25,1269.25,1269.25,2,0,2.00
12/20/2005,21:16,1269.25,1269.25,1269.25,1269.25,4,0,4.00
12/20/2005,21:17,1269.50,1269.50,1269.50,1269.50,201,0,201.00
12/20/2005,21:18,1269.50,1269.50,1269.50,1269.50,1,0,1.00
12/20/2005,21:20,1269.50,1269.50,1269.50,1269.50,30,0,30.00
12/20/2005,21:21,1269.50,1269.50,1269.25,1269.25,1,8,9.00
12/20/2005,21:22,1269.25,1269.25,1269.25,1269.25,0,4,4.00
12/20/2005,21:23,1269.25,1269.75,1269.25,1269.50,49,2,51.00
12/20/2005,21:24,1269.50,1269.75,1269.50,1269.50,1,2,3.00
12/20/2005,21:26,1269.50,1269.50,1269.50,1269.50,0,50,50.00
12/20/2005,21:28,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/20/2005,21:31,1269.50,1269.75,1269.25,1269.75,22,66,88.00
12/20/2005,21:33,1269.50,1269.75,1269.50,1269.75,1,6,7.00
12/20/2005,21:34,1269.75,1269.75,1269.75,1269.75,25,0,25.00
12/20/2005,21:35,1269.75,1269.75,1269.50,1269.75,41,8,49.00
12/20/2005,21:36,1269.50,1269.75,1269.50,1269.75,2,12,14.00
12/20/2005,21:37,1269.50,1269.75,1269.50,1269.75,1,1,2.00
12/20/2005,21:38,1269.50,1269.50,1269.50,1269.50,0,9,9.00
12/20/2005,21:39,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/20/2005,21:41,1269.50,1269.50,1269.50,1269.50,0,2,2.00
12/20/2005,21:42,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/20/2005,21:43,1269.50,1269.50,1269.50,1269.50,0,10,10.00
12/20/2005,21:48,1269.50,1269.50,1269.25,1269.50,1,20,21.00
12/20/2005,21:49,1269.25,1269.25,1269.25,1269.25,0,3,3.00
12/20/2005,21:52,1269.50,1269.50,1269.50,1269.50,11,0,11.00
12/20/2005,21:53,1269.50,1269.50,1269.50,1269.50,15,0,15.00
12/20/2005,21:55,1269.25,1269.25,1269.25,1269.25,0,1,1.00
12/20/2005,21:57,1269.25,1269.25,1269.25,1269.25,0,30,30.00
12/20/2005,21:59,1269.25,1269.25,1269.25,1269.25,0,9,9.00
12/20/2005,22:00,1269.00,1269.00,1269.00,1269.00,0,11,11.00
12/20/2005,22:01,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,22:02,1269.25,1269.50,1269.25,1269.50,34,0,34.00
12/20/2005,22:04,1269.25,1269.25,1269.25,1269.25,0,10,10.00
12/20/2005,22:05,1269.25,1269.50,1269.25,1269.50,1,8,9.00
12/20/2005,22:08,1269.25,1269.25,1269.25,1269.25,0,9,9.00
12/20/2005,22:10,1269.25,1269.25,1269.25,1269.25,0,1,1.00
12/20/2005,22:11,1269.25,1269.25,1269.25,1269.25,0,3,3.00
12/20/2005,22:16,1269.25,1269.25,1269.25,1269.25,0,2,2.00
12/20/2005,22:18,1269.00,1269.00,1269.00,1269.00,0,67,67.00
12/20/2005,22:22,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,22:23,1269.00,1269.00,1269.00,1269.00,0,28,28.00
12/20/2005,22:26,1269.25,1269.25,1269.00,1269.25,2,1,3.00
12/20/2005,22:28,1269.00,1269.00,1269.00,1269.00,0,12,12.00
12/20/2005,22:29,1269.25,1269.25,1269.25,1269.25,26,0,26.00
12/20/2005,22:31,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/20/2005,22:33,1269.00,1269.00,1269.00,1269.00,0,20,20.00
12/20/2005,22:35,1269.00,1269.00,1269.00,1269.00,0,15,15.00
12/20/2005,22:36,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/20/2005,22:37,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/20/2005,22:38,1269.00,1269.00,1269.00,1269.00,0,31,31.00
12/20/2005,22:39,1269.25,1269.25,1269.25,1269.25,20,0,20.00
12/20/2005,22:40,1269.00,1269.00,1269.00,1269.00,0,19,19.00
12/20/2005,22:48,1269.00,1269.00,1269.00,1269.00,0,10,10.00
12/20/2005,22:53,1269.00,1269.00,1269.00,1269.00,0,3,3.00
12/20/2005,22:56,1269.00,1269.00,1269.00,1269.00,0,8,8.00
12/20/2005,22:57,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/20/2005,23:00,1269.00,1269.00,1269.00,1269.00,0,2,2.00
12/20/2005,23:01,1269.00,1269.00,1269.00,1269.00,0,3,3.00
12/20/2005,23:05,1268.75,1268.75,1268.75,1268.75,0,15,15.00
12/20/2005,23:06,1268.75,1268.75,1268.75,1268.75,0,15,15.00
12/20/2005,23:08,1268.75,1268.75,1268.75,1268.75,0,15,15.00
12/20/2005,23:09,1268.75,1268.75,1268.50,1268.75,6,75,81.00
12/20/2005,23:15,1268.75,1268.75,1268.75,1268.75,4,0,4.00
12/20/2005,23:17,1268.75,1268.75,1268.75,1268.75,134,0,134.00
12/20/2005,23:18,1268.75,1268.75,1268.75,1268.75,10,0,10.00
12/20/2005,23:19,1268.75,1268.75,1268.75,1268.75,10,0,10.00
12/20/2005,23:20,1268.50,1268.75,1268.50,1268.50,10,78,88.00
12/20/2005,23:21,1268.50,1268.75,1268.50,1268.75,2,18,20.00
12/20/2005,23:23,1268.50,1268.50,1268.50,1268.50,0,59,59.00
12/20/2005,23:24,1268.50,1268.50,1268.50,1268.50,0,5,5.00
12/20/2005,23:29,1268.50,1268.50,1268.50,1268.50,0,25,25.00
12/20/2005,23:31,1268.50,1268.50,1268.25,1268.25,0,43,43.00
12/20/2005,23:32,1268.25,1268.25,1268.25,1268.25,0,20,20.00
12/20/2005,23:33,1268.25,1268.25,1268.25,1268.25,0,5,5.00
12/20/2005,23:34,1268.25,1268.25,1268.25,1268.25,0,1,1.00
12/20/2005,23:36,1268.25,1268.25,1268.00,1268.25,5,51,56.00
12/20/2005,23:37,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/20/2005,23:39,1268.25,1268.25,1268.25,1268.25,4,0,4.00
12/20/2005,23:41,1268.25,1268.25,1268.25,1268.25,14,0,14.00
12/20/2005,23:43,1268.25,1268.25,1268.25,1268.25,2,0,2.00
12/20/2005,23:45,1268.25,1268.25,1268.25,1268.25,3,0,3.00
12/20/2005,23:49,1268.25,1268.25,1268.25,1268.25,5,0,5.00
12/20/2005,23:50,1268.25,1268.25,1268.25,1268.25,21,0,21.00
12/20/2005,23:51,1268.00,1268.00,1268.00,1268.00,0,8,8.00
12/20/2005,23:53,1268.25,1268.25,1268.25,1268.25,2,0,2.00
12/20/2005,23:54,1268.25,1268.25,1268.25,1268.25,2,0,2.00
12/20/2005,23:55,1268.25,1268.25,1268.25,1268.25,1,0,1.00
12/20/2005,23:56,1268.00,1268.25,1268.00,1268.00,1,56,57.00
12/20/2005,23:57,1268.00,1268.00,1268.00,1268.00,0,16,16.00
12/20/2005,23:58,1268.00,1268.00,1268.00,1268.00,0,15,15.00
12/20/2005,23:59,1268.00,1268.00,1268.00,1268.00,0,74,74.00
12/21/2005,00:00,1268.00,1268.00,1268.00,1268.00,0,65,65.00
12/21/2005,00:01,1268.00,1268.00,1268.00,1268.00,0,21,21.00
12/21/2005,00:03,1268.00,1268.00,1268.00,1268.00,0,50,50.00
12/21/2005,00:04,1268.00,1268.00,1268.00,1268.00,0,8,8.00
12/21/2005,00:05,1268.25,1268.25,1268.25,1268.25,20,0,20.00
12/21/2005,00:06,1268.25,1268.25,1268.25,1268.25,4,0,4.00
12/21/2005,00:08,1268.50,1268.50,1268.50,1268.50,7,0,7.00
12/21/2005,00:10,1268.50,1268.50,1268.50,1268.50,2,0,2.00
12/21/2005,00:11,1268.50,1268.50,1268.25,1268.25,1,37,38.00
12/21/2005,00:12,1268.25,1268.50,1268.25,1268.50,1,15,16.00
12/21/2005,00:13,1268.25,1268.25,1268.25,1268.25,0,13,13.00
12/21/2005,00:15,1268.50,1268.50,1268.50,1268.50,7,0,7.00
12/21/2005,00:16,1268.50,1268.50,1268.50,1268.50,5,0,5.00
12/21/2005,00:17,1268.50,1268.50,1268.50,1268.50,4,0,4.00
12/21/2005,00:18,1268.50,1268.50,1268.50,1268.50,10,0,10.00
12/21/2005,00:19,1268.50,1268.50,1268.50,1268.50,8,0,8.00
12/21/2005,00:25,1268.50,1268.50,1268.50,1268.50,25,0,25.00
12/21/2005,00:28,1268.50,1268.50,1268.50,1268.50,8,0,8.00
12/21/2005,00:29,1268.50,1268.50,1268.50,1268.50,2,0,2.00
12/21/2005,00:33,1268.75,1268.75,1268.50,1268.50,9,10,19.00
12/21/2005,00:34,1268.50,1268.50,1268.50,1268.50,0,17,17.00
12/21/2005,00:38,1268.75,1268.75,1268.75,1268.75,1,0,1.00
12/21/2005,00:40,1268.75,1268.75,1268.75,1268.75,1,0,1.00
12/21/2005,00:44,1268.75,1268.75,1268.75,1268.75,2,0,2.00
12/21/2005,00:47,1268.75,1268.75,1268.75,1268.75,6,0,6.00
12/21/2005,00:50,1268.75,1268.75,1268.75,1268.75,3,0,3.00
12/21/2005,00:52,1268.75,1268.75,1268.75,1268.75,31,0,31.00
12/21/2005,00:54,1268.75,1268.75,1268.75,1268.75,1,0,1.00
12/21/2005,00:56,1268.75,1268.75,1268.75,1268.75,2,0,2.00
12/21/2005,00:58,1269.00,1269.00,1269.00,1269.00,45,0,45.00
12/21/2005,00:59,1269.00,1269.00,1269.00,1269.00,1,0,1.00
12/21/2005,01:00,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/21/2005,01:02,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/21/2005,01:04,1269.25,1269.25,1269.25,1269.25,133,0,133.00
12/21/2005,01:05,1269.25,1269.25,1269.25,1269.25,11,0,11.00
12/21/2005,01:07,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/21/2005,01:08,1269.00,1269.00,1269.00,1269.00,0,1,1.00
12/21/2005,01:14,1269.25,1269.25,1269.25,1269.25,35,0,35.00
12/21/2005,01:17,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/21/2005,01:18,1269.25,1269.25,1269.25,1269.25,5,0,5.00
12/21/2005,01:20,1269.25,1269.25,1269.25,1269.25,1,0,1.00
12/21/2005,01:24,1269.50,1269.50,1269.50,1269.50,2,0,2.00
12/21/2005,01:25,1269.50,1269.50,1269.50,1269.50,50,0,50.00
12/21/2005,01:26,1269.50,1269.50,1269.50,1269.50,101,0,101.00
12/21/2005,01:27,1269.50,1269.50,1269.50,1269.50,4,0,4.00
12/21/2005,01:29,1269.50,1269.50,1269.50,1269.50,2,0,2.00
12/21/2005,01:31,1269.75,1269.75,1269.75,1269.75,9,0,9.00
12/21/2005,01:32,1269.75,1269.75,1269.50,1269.75,28,3,31.00
12/21/2005,01:36,1269.50,1269.50,1269.50,1269.50,0,4,4.00
12/21/2005,01:38,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,01:39,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,01:41,1269.50,1269.50,1269.50,1269.50,0,12,12.00
12/21/2005,01:43,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,01:44,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,01:47,1269.75,1269.75,1269.75,1269.75,70,0,70.00
12/21/2005,01:48,1269.75,1269.75,1269.75,1269.75,303,0,303.00
12/21/2005,01:49,1269.75,1269.75,1269.75,1269.75,76,0,76.00
12/21/2005,01:50,1269.75,1270.00,1269.75,1270.00,39,1,40.00
12/21/2005,01:51,1269.75,1269.75,1269.75,1269.75,0,11,11.00
12/21/2005,01:52,1269.75,1269.75,1269.75,1269.75,0,5,5.00
12/21/2005,01:53,1269.75,1270.00,1269.75,1270.00,1,3,4.00
12/21/2005,01:54,1270.00,1270.00,1270.00,1270.00,2,0,2.00
12/21/2005,01:55,1269.75,1269.75,1269.75,1269.75,0,25,25.00
12/21/2005,01:56,1269.75,1269.75,1269.75,1269.75,0,24,24.00
12/21/2005,01:57,1269.75,1269.75,1269.75,1269.75,0,2,2.00
12/21/2005,01:58,1269.75,1269.75,1269.75,1269.75,0,14,14.00
12/21/2005,01:59,1269.75,1269.75,1269.75,1269.75,0,12,12.00
12/21/2005,02:00,1269.75,1269.75,1269.50,1269.50,0,54,54.00
12/21/2005,02:01,1269.50,1269.75,1269.50,1269.75,71,51,122.00
12/21/2005,02:02,1269.75,1269.75,1269.50,1269.75,45,1,46.00
12/21/2005,02:03,1269.75,1270.00,1269.75,1269.75,21,23,44.00
12/21/2005,02:04,1269.75,1269.75,1269.75,1269.75,0,36,36.00
12/21/2005,02:05,1269.75,1269.75,1269.75,1269.75,0,24,24.00
12/21/2005,02:06,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,02:07,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,02:08,1269.75,1269.75,1269.75,1269.75,0,55,55.00
12/21/2005,02:11,1269.75,1270.00,1269.75,1270.00,200,87,287.00
12/21/2005,02:12,1270.00,1270.50,1270.00,1270.25,447,10,457.00
12/21/2005,02:13,1270.25,1270.50,1270.25,1270.25,3,26,29.00
12/21/2005,02:14,1270.25,1270.25,1270.25,1270.25,0,36,36.00
12/21/2005,02:15,1270.00,1270.00,1270.00,1270.00,0,145,145.00
12/21/2005,02:16,1270.00,1270.00,1269.75,1270.00,34,4,38.00
12/21/2005,02:17,1270.00,1270.00,1270.00,1270.00,62,0,62.00
12/21/2005,02:18,1270.00,1270.00,1270.00,1270.00,22,0,22.00
12/21/2005,02:19,1270.00,1270.00,1270.00,1270.00,13,0,13.00
12/21/2005,02:20,1270.00,1270.00,1270.00,1270.00,101,0,101.00
12/21/2005,02:21,1270.00,1270.00,1270.00,1270.00,140,0,140.00
12/21/2005,02:22,1270.00,1270.00,1270.00,1270.00,6,0,6.00
12/21/2005,02:23,1270.00,1270.00,1270.00,1270.00,7,0,7.00
12/21/2005,02:24,1270.00,1270.00,1270.00,1270.00,6,0,6.00
12/21/2005,02:25,1270.00,1270.00,1270.00,1270.00,10,0,10.00
12/21/2005,02:26,1270.00,1270.00,1269.75,1269.75,4,15,19.00
12/21/2005,02:27,1270.00,1270.00,1270.00,1270.00,121,0,121.00
12/21/2005,02:28,1270.25,1270.25,1270.00,1270.00,3,125,128.00
12/21/2005,02:29,1270.00,1270.00,1270.00,1270.00,0,4,4.00
12/21/2005,02:30,1270.00,1270.00,1270.00,1270.00,0,49,49.00
12/21/2005,02:31,1270.00,1270.00,1270.00,1270.00,0,50,50.00
12/21/2005,02:32,1270.00,1270.50,1270.00,1270.25,408,55,463.00
12/21/2005,02:33,1270.25,1270.50,1270.25,1270.50,35,7,42.00
12/21/2005,02:34,1270.50,1270.50,1270.25,1270.25,109,10,119.00
12/21/2005,02:35,1270.25,1270.25,1270.25,1270.25,0,36,36.00
12/21/2005,02:36,1270.25,1270.50,1270.25,1270.50,110,32,142.00
12/21/2005,02:37,1270.50,1270.50,1270.25,1270.25,3,53,56.00
12/21/2005,02:38,1270.25,1270.25,1270.25,1270.25,0,16,16.00
12/21/2005,02:39,1270.00,1270.00,1270.00,1270.00,0,142,142.00
12/21/2005,02:40,1270.00,1270.25,1270.00,1270.25,3,15,18.00
12/21/2005,02:41,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/21/2005,02:42,1270.00,1270.25,1270.00,1270.25,3,31,34.00
12/21/2005,02:43,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,02:44,1270.25,1270.25,1270.00,1270.00,1,4,5.00
12/21/2005,02:45,1270.00,1270.25,1270.00,1270.25,3,42,45.00
12/21/2005,02:46,1270.00,1270.00,1270.00,1270.00,0,29,29.00
12/21/2005,02:47,1270.00,1270.00,1269.75,1270.00,5,5,10.00
12/21/2005,02:49,1270.00,1270.00,1270.00,1270.00,3,0,3.00
12/21/2005,02:50,1270.00,1270.00,1270.00,1270.00,3,0,3.00
12/21/2005,02:51,1270.00,1270.00,1270.00,1270.00,2,0,2.00
12/21/2005,02:52,1270.00,1270.00,1270.00,1270.00,5,0,5.00
12/21/2005,02:54,1270.00,1270.00,1269.75,1269.75,3,2,5.00
12/21/2005,02:56,1270.00,1270.00,1270.00,1270.00,42,0,42.00
12/21/2005,02:57,1269.75,1269.75,1269.75,1269.75,0,5,5.00
12/21/2005,02:58,1270.00,1270.00,1270.00,1270.00,3,0,3.00
12/21/2005,03:00,1270.00,1270.00,1270.00,1270.00,3,0,3.00
12/21/2005,03:01,1270.00,1270.00,1269.75,1269.75,5,168,173.00
12/21/2005,03:02,1269.75,1269.75,1269.50,1269.75,12,4,16.00
12/21/2005,03:03,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/21/2005,03:04,1269.75,1269.75,1269.75,1269.75,67,0,67.00
12/21/2005,03:05,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/21/2005,03:06,1269.75,1269.75,1269.75,1269.75,24,0,24.00
12/21/2005,03:07,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/21/2005,03:08,1270.00,1270.00,1270.00,1270.00,11,0,11.00
12/21/2005,03:09,1270.00,1270.00,1270.00,1270.00,5,0,5.00
12/21/2005,03:10,1270.00,1270.00,1270.00,1270.00,4,0,4.00
12/21/2005,03:11,1270.00,1270.00,1270.00,1270.00,92,0,92.00
12/21/2005,03:12,1270.25,1270.25,1270.25,1270.25,6,0,6.00
12/21/2005,03:13,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,03:14,1270.25,1270.50,1270.25,1270.25,143,56,199.00
12/21/2005,03:15,1270.50,1270.50,1270.50,1270.50,3,0,3.00
12/21/2005,03:16,1270.25,1270.25,1270.25,1270.25,0,100,100.00
12/21/2005,03:17,1270.50,1270.75,1270.25,1270.25,220,23,243.00
12/21/2005,03:18,1270.50,1270.50,1270.50,1270.50,3,0,3.00
12/21/2005,03:19,1270.50,1270.50,1270.50,1270.50,2,0,2.00
12/21/2005,03:20,1270.50,1270.50,1270.50,1270.50,3,0,3.00
12/21/2005,03:21,1270.50,1270.50,1270.50,1270.50,3,0,3.00
12/21/2005,03:22,1270.50,1270.50,1270.50,1270.50,25,0,25.00
12/21/2005,03:23,1270.50,1270.50,1270.50,1270.50,54,0,54.00
12/21/2005,03:25,1270.50,1270.50,1270.50,1270.50,3,0,3.00
12/21/2005,03:26,1270.50,1270.50,1270.50,1270.50,3,0,3.00
12/21/2005,03:27,1270.25,1270.50,1270.00,1270.50,15,51,66.00
12/21/2005,03:28,1270.50,1270.75,1270.50,1270.75,433,0,433.00
12/21/2005,03:29,1271.00,1271.00,1271.00,1271.00,55,0,55.00
12/21/2005,03:30,1271.00,1271.00,1271.00,1271.00,50,0,50.00
12/21/2005,03:31,1271.00,1271.00,1270.75,1270.75,3,15,18.00
12/21/2005,03:32,1271.00,1271.00,1270.75,1270.75,16,1,17.00
12/21/2005,03:33,1271.00,1271.00,1271.00,1271.00,7,0,7.00
12/21/2005,03:34,1270.75,1271.00,1270.75,1270.75,3,268,271.00
12/21/2005,03:35,1270.75,1270.75,1270.50,1270.50,0,45,45.00
12/21/2005,03:36,1270.75,1270.75,1270.75,1270.75,131,0,131.00
12/21/2005,03:37,1270.75,1270.75,1270.75,1270.75,41,0,41.00
12/21/2005,03:38,1270.75,1271.00,1270.75,1271.00,449,0,449.00
12/21/2005,03:39,1271.00,1271.00,1271.00,1271.00,37,0,37.00
12/21/2005,03:40,1271.00,1271.25,1271.00,1271.25,129,0,129.00
12/21/2005,03:41,1271.25,1271.25,1271.25,1271.25,8,0,8.00
12/21/2005,03:42,1271.25,1271.25,1271.00,1271.00,3,116,119.00
12/21/2005,03:43,1271.00,1271.00,1271.00,1271.00,0,5,5.00
12/21/2005,03:44,1271.00,1271.00,1271.00,1271.00,0,56,56.00
12/21/2005,03:45,1271.25,1271.25,1271.25,1271.25,233,0,233.00
12/21/2005,03:46,1271.50,1271.50,1271.25,1271.25,8,43,51.00
12/21/2005,03:47,1271.50,1271.50,1271.25,1271.50,359,76,435.00
12/21/2005,03:48,1271.25,1271.50,1271.25,1271.50,73,28,101.00
12/21/2005,03:49,1271.50,1271.75,1271.50,1271.50,199,2,201.00
12/21/2005,03:50,1271.50,1271.75,1271.50,1271.50,4,2,6.00
12/21/2005,03:51,1271.50,1271.75,1271.50,1271.75,236,4,240.00
12/21/2005,03:52,1271.75,1271.75,1271.75,1271.75,105,0,105.00
12/21/2005,03:53,1271.75,1272.00,1271.75,1272.00,111,0,111.00
12/21/2005,03:54,1271.50,1271.75,1271.50,1271.75,5,9,14.00
12/21/2005,03:55,1271.75,1271.75,1271.50,1271.50,4,25,29.00
12/21/2005,03:56,1271.50,1271.75,1271.50,1271.75,10,29,39.00
12/21/2005,03:57,1271.75,1271.75,1271.75,1271.75,4,0,4.00
12/21/2005,03:58,1271.75,1271.75,1271.75,1271.75,4,0,4.00
12/21/2005,03:59,1271.50,1271.50,1271.50,1271.50,0,32,32.00
12/21/2005,04:00,1271.50,1271.75,1271.50,1271.75,3,3,6.00
12/21/2005,04:01,1271.50,1271.75,1271.50,1271.75,7,35,42.00
12/21/2005,04:02,1271.50,1271.75,1271.50,1271.75,5,2,7.00
12/21/2005,04:03,1271.50,1271.75,1271.50,1271.50,4,7,11.00
12/21/2005,04:04,1271.50,1271.75,1271.50,1271.75,4,16,20.00
12/21/2005,04:05,1271.75,1271.75,1271.75,1271.75,1,0,1.00
12/21/2005,04:06,1271.75,1271.75,1271.50,1271.50,3,10,13.00
12/21/2005,04:07,1271.50,1271.50,1271.50,1271.50,0,18,18.00
12/21/2005,04:08,1271.75,1271.75,1271.50,1271.50,4,3,7.00
12/21/2005,04:09,1271.75,1271.75,1271.50,1271.50,2,137,139.00
12/21/2005,04:10,1271.50,1271.50,1271.25,1271.25,0,5,5.00
12/21/2005,04:11,1271.50,1271.50,1271.50,1271.50,4,0,4.00
12/21/2005,04:13,1271.50,1271.75,1271.50,1271.50,56,1,57.00
12/21/2005,04:14,1271.50,1271.75,1271.50,1271.75,1,18,19.00
12/21/2005,04:15,1271.50,1271.75,1271.50,1271.75,15,19,34.00
12/21/2005,04:16,1271.75,1271.75,1271.50,1271.50,4,15,19.00
12/21/2005,04:17,1271.75,1271.75,1271.50,1271.50,1,3,4.00
12/21/2005,04:18,1271.50,1271.75,1271.50,1271.50,4,3,7.00
12/21/2005,04:19,1271.50,1271.50,1271.50,1271.50,0,1,1.00
12/21/2005,04:20,1271.50,1271.75,1271.50,1271.50,3,85,88.00
12/21/2005,04:21,1271.50,1271.50,1271.50,1271.50,0,2,2.00
12/21/2005,04:22,1271.50,1271.75,1271.50,1271.50,4,12,16.00
12/21/2005,04:23,1271.50,1271.75,1271.50,1271.75,3,4,7.00
12/21/2005,04:25,1271.50,1271.50,1271.50,1271.50,0,123,123.00
12/21/2005,04:26,1271.50,1271.50,1271.50,1271.50,0,6,6.00
12/21/2005,04:27,1271.50,1271.50,1271.50,1271.50,0,9,9.00
12/21/2005,04:28,1271.50,1271.50,1271.50,1271.50,0,10,10.00
12/21/2005,04:31,1271.50,1271.50,1271.50,1271.50,0,6,6.00
12/21/2005,04:32,1271.50,1271.75,1271.50,1271.75,25,1,26.00
12/21/2005,04:33,1271.75,1271.75,1271.75,1271.75,200,0,200.00
12/21/2005,04:34,1271.75,1271.75,1271.75,1271.75,138,0,138.00
12/21/2005,04:35,1271.75,1272.00,1271.75,1272.00,202,0,202.00
12/21/2005,04:36,1272.00,1272.00,1271.75,1271.75,1,53,54.00
12/21/2005,04:38,1272.00,1272.00,1271.75,1271.75,8,2,10.00
12/21/2005,04:39,1272.00,1272.00,1271.75,1271.75,20,1,21.00
12/21/2005,04:40,1271.75,1271.75,1271.75,1271.75,0,10,10.00
12/21/2005,04:41,1271.75,1271.75,1271.50,1271.75,1,291,292.00
12/21/2005,04:44,1271.75,1272.00,1271.75,1272.00,133,0,133.00
12/21/2005,04:45,1271.75,1271.75,1271.75,1271.75,0,11,11.00
12/21/2005,04:46,1271.75,1271.75,1271.75,1271.75,0,39,39.00
12/21/2005,04:49,1271.50,1271.50,1271.50,1271.50,0,1,1.00
12/21/2005,04:51,1271.50,1271.50,1271.50,1271.50,0,11,11.00
12/21/2005,04:53,1271.50,1271.50,1271.50,1271.50,0,68,68.00
12/21/2005,04:54,1271.50,1271.50,1271.50,1271.50,0,36,36.00
12/21/2005,04:55,1271.25,1271.25,1271.25,1271.25,0,3,3.00
12/21/2005,04:56,1271.25,1271.50,1271.25,1271.50,1,2,3.00
12/21/2005,04:57,1271.25,1271.50,1271.25,1271.50,38,3,41.00
12/21/2005,04:58,1271.50,1271.50,1271.25,1271.25,20,1,21.00
12/21/2005,05:01,1271.50,1271.50,1271.25,1271.50,3,1,4.00
12/21/2005,05:02,1271.50,1271.50,1271.50,1271.50,29,0,29.00
12/21/2005,05:03,1271.50,1271.75,1271.50,1271.50,3,11,14.00
12/21/2005,05:04,1271.75,1271.75,1271.25,1271.25,1,401,402.00
12/21/2005,05:05,1271.50,1271.50,1271.25,1271.25,1,1,2.00
12/21/2005,05:06,1271.50,1271.50,1271.50,1271.50,18,0,18.00
12/21/2005,05:08,1271.50,1271.50,1271.25,1271.25,1,4,5.00
12/21/2005,05:09,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/21/2005,05:13,1271.25,1271.25,1271.25,1271.25,0,82,82.00
12/21/2005,05:14,1271.25,1271.25,1271.00,1271.25,1,279,280.00
12/21/2005,05:15,1271.25,1271.25,1271.25,1271.25,31,0,31.00
12/21/2005,05:16,1271.00,1271.25,1271.00,1271.25,31,1,32.00
12/21/2005,05:17,1271.25,1271.25,1271.25,1271.25,50,0,50.00
12/21/2005,05:18,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/21/2005,05:19,1271.25,1271.25,1271.25,1271.25,7,0,7.00
12/21/2005,05:20,1271.25,1271.25,1271.25,1271.25,20,0,20.00
12/21/2005,05:21,1271.25,1271.25,1271.00,1271.00,15,1,16.00
12/21/2005,05:24,1271.25,1271.25,1271.25,1271.25,21,0,21.00
12/21/2005,05:25,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/21/2005,05:26,1271.00,1271.25,1271.00,1271.25,1,3,4.00
12/21/2005,05:27,1271.25,1271.25,1271.25,1271.25,100,0,100.00
12/21/2005,05:28,1271.25,1271.25,1271.25,1271.25,16,0,16.00
12/21/2005,05:29,1271.25,1271.25,1271.25,1271.25,3,0,3.00
12/21/2005,05:30,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/21/2005,05:31,1271.25,1271.25,1271.25,1271.25,4,0,4.00
12/21/2005,05:32,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/21/2005,05:33,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/21/2005,05:34,1271.25,1271.25,1271.25,1271.25,9,0,9.00
12/21/2005,05:36,1271.25,1271.25,1271.25,1271.25,14,0,14.00
12/21/2005,05:37,1271.00,1271.75,1271.00,1271.50,420,39,459.00
12/21/2005,05:38,1271.50,1271.50,1271.25,1271.25,12,1,13.00
12/21/2005,05:40,1271.50,1271.50,1271.50,1271.50,7,0,7.00
12/21/2005,05:42,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/21/2005,05:44,1271.25,1271.25,1271.25,1271.25,0,63,63.00
12/21/2005,05:45,1271.25,1271.25,1271.00,1271.00,0,18,18.00
12/21/2005,05:46,1271.00,1271.25,1271.00,1271.25,3,1,4.00
12/21/2005,05:47,1271.00,1271.00,1271.00,1271.00,0,120,120.00
12/21/2005,05:50,1271.00,1271.00,1271.00,1271.00,0,13,13.00
12/21/2005,05:51,1271.00,1271.00,1270.75,1271.00,4,186,190.00
12/21/2005,05:52,1271.00,1271.00,1271.00,1271.00,32,0,32.00
12/21/2005,05:53,1271.00,1271.00,1271.00,1271.00,5,0,5.00
12/21/2005,05:55,1271.00,1271.00,1271.00,1271.00,8,0,8.00
12/21/2005,05:56,1271.00,1271.00,1271.00,1271.00,25,0,25.00
12/21/2005,05:57,1271.00,1271.00,1270.75,1270.75,3,1,4.00
12/21/2005,05:58,1271.00,1271.00,1271.00,1271.00,6,0,6.00
12/21/2005,06:01,1270.75,1270.75,1270.75,1270.75,0,1,1.00
12/21/2005,06:02,1270.75,1270.75,1270.75,1270.75,0,2,2.00
12/21/2005,06:03,1270.75,1270.75,1270.75,1270.75,0,1,1.00
12/21/2005,06:04,1270.75,1270.75,1270.75,1270.75,0,10,10.00
12/21/2005,06:06,1271.00,1271.00,1271.00,1271.00,25,0,25.00
12/21/2005,06:07,1271.00,1271.00,1271.00,1271.00,23,0,23.00
12/21/2005,06:08,1271.00,1271.00,1271.00,1271.00,7,0,7.00
12/21/2005,06:09,1271.00,1271.00,1271.00,1271.00,1,0,1.00
12/21/2005,06:11,1271.00,1271.00,1271.00,1271.00,13,0,13.00
12/21/2005,06:12,1271.00,1271.25,1270.75,1271.00,17,8,25.00
12/21/2005,06:13,1270.75,1271.00,1270.75,1271.00,1,1,2.00
12/21/2005,06:15,1271.00,1271.00,1270.75,1270.75,54,1,55.00
12/21/2005,06:16,1271.00,1271.00,1271.00,1271.00,3,0,3.00
12/21/2005,06:17,1271.00,1271.00,1271.00,1271.00,342,0,342.00
12/21/2005,06:18,1271.00,1271.00,1270.75,1270.75,6,24,30.00
12/21/2005,06:19,1270.75,1271.00,1270.75,1271.00,331,45,376.00
12/21/2005,06:20,1270.75,1270.75,1270.75,1270.75,0,1,1.00
12/21/2005,06:21,1271.00,1271.00,1270.75,1270.75,1,329,330.00
12/21/2005,06:22,1270.50,1270.50,1270.50,1270.50,0,2,2.00
12/21/2005,06:23,1270.50,1270.75,1270.50,1270.75,1,1,2.00
12/21/2005,06:24,1270.50,1270.75,1270.50,1270.75,6,1,7.00
12/21/2005,06:25,1270.75,1270.75,1270.75,1270.75,50,0,50.00
12/21/2005,06:26,1270.75,1270.75,1270.50,1270.50,25,10,35.00
12/21/2005,06:27,1270.75,1270.75,1270.75,1270.75,4,0,4.00
12/21/2005,06:28,1270.50,1270.50,1270.50,1270.50,0,143,143.00
12/21/2005,06:29,1270.50,1270.50,1270.50,1270.50,0,100,100.00
12/21/2005,06:30,1270.50,1270.50,1270.50,1270.50,0,1,1.00
12/21/2005,06:31,1270.50,1270.50,1270.50,1270.50,0,16,16.00
12/21/2005,06:32,1270.50,1270.50,1270.50,1270.50,0,4,4.00
12/21/2005,06:33,1270.50,1270.50,1270.50,1270.50,0,26,26.00
12/21/2005,06:34,1270.50,1270.50,1270.50,1270.50,0,1,1.00
12/21/2005,06:35,1270.75,1271.00,1270.75,1271.00,415,0,415.00
12/21/2005,06:36,1271.00,1271.25,1271.00,1271.00,17,60,77.00
12/21/2005,06:37,1271.25,1271.25,1271.25,1271.25,14,0,14.00
12/21/2005,06:39,1271.25,1271.25,1271.00,1271.00,102,6,108.00
12/21/2005,06:40,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/21/2005,06:41,1271.25,1271.25,1271.25,1271.25,262,0,262.00
12/21/2005,06:42,1271.25,1271.50,1271.25,1271.25,7,15,22.00
12/21/2005,06:43,1271.25,1271.25,1271.25,1271.25,0,30,30.00
12/21/2005,06:44,1271.50,1271.50,1271.00,1271.25,73,50,123.00
12/21/2005,06:45,1271.25,1271.25,1271.00,1271.25,85,50,135.00
12/21/2005,06:46,1271.25,1271.25,1271.25,1271.25,10,0,10.00
12/21/2005,06:47,1271.25,1271.50,1271.25,1271.50,374,0,374.00
12/21/2005,06:48,1271.50,1271.75,1271.50,1271.50,36,19,55.00
12/21/2005,06:49,1271.75,1271.75,1271.50,1271.50,15,21,36.00
12/21/2005,06:50,1271.75,1271.75,1271.50,1271.75,438,1,439.00
12/21/2005,06:51,1271.75,1272.00,1271.75,1271.75,167,104,271.00
12/21/2005,06:52,1271.75,1271.75,1271.50,1271.75,111,4,115.00
12/21/2005,06:53,1271.75,1271.75,1271.75,1271.75,79,0,79.00
12/21/2005,06:54,1271.75,1271.75,1271.75,1271.75,65,0,65.00
12/21/2005,06:55,1271.75,1271.75,1271.75,1271.75,12,0,12.00
12/21/2005,06:56,1271.75,1271.75,1271.75,1271.75,70,0,70.00
12/21/2005,06:57,1271.50,1271.75,1271.50,1271.75,12,1,13.00
12/21/2005,06:58,1271.75,1271.75,1271.75,1271.75,21,0,21.00
12/21/2005,06:59,1271.75,1271.75,1271.75,1271.75,102,0,102.00
12/21/2005,07:00,1271.75,1271.75,1271.50,1271.75,32,32,64.00
12/21/2005,07:01,1271.75,1271.75,1271.75,1271.75,62,0,62.00
12/21/2005,07:02,1271.75,1271.75,1271.75,1271.75,10,0,10.00
12/21/2005,07:03,1271.75,1271.75,1271.75,1271.75,58,0,58.00
12/21/2005,07:04,1271.50,1271.50,1271.50,1271.50,0,1,1.00
12/21/2005,07:05,1271.75,1271.75,1271.50,1271.50,2,57,59.00
12/21/2005,07:07,1271.50,1271.50,1271.50,1271.50,0,3,3.00
12/21/2005,07:08,1271.50,1271.75,1271.50,1271.75,25,1,26.00
12/21/2005,07:09,1271.75,1271.75,1271.50,1271.50,5,28,33.00
12/21/2005,07:10,1271.50,1271.50,1271.50,1271.50,0,32,32.00
12/21/2005,07:11,1271.50,1271.50,1271.50,1271.50,0,214,214.00
12/21/2005,07:12,1271.50,1271.50,1271.25,1271.25,0,5,5.00
12/21/2005,07:13,1271.25,1271.25,1271.25,1271.25,0,7,7.00
12/21/2005,07:14,1271.50,1271.50,1271.50,1271.50,295,0,295.00
12/21/2005,07:15,1271.50,1271.50,1271.25,1271.25,20,2,22.00
12/21/2005,07:16,1271.50,1271.50,1271.25,1271.25,50,6,56.00
12/21/2005,07:17,1271.25,1271.50,1271.25,1271.50,208,37,245.00
12/21/2005,07:18,1271.50,1271.50,1271.50,1271.50,2,0,2.00
12/21/2005,07:19,1271.50,1271.50,1271.25,1271.25,85,74,159.00
12/21/2005,07:20,1271.50,1271.50,1271.50,1271.50,293,0,293.00
12/21/2005,07:21,1271.50,1271.75,1271.50,1271.50,30,10,40.00
12/21/2005,07:22,1271.50,1271.75,1271.50,1271.75,1,8,9.00
12/21/2005,07:23,1271.50,1271.75,1271.50,1271.50,15,131,146.00
12/21/2005,07:24,1271.50,1271.50,1271.50,1271.50,0,213,213.00
12/21/2005,07:25,1271.50,1271.50,1271.50,1271.50,0,41,41.00
12/21/2005,07:26,1271.75,1271.75,1271.50,1271.50,23,1,24.00
12/21/2005,07:27,1271.50,1271.75,1271.50,1271.50,6,20,26.00
12/21/2005,07:29,1271.75,1271.75,1271.50,1271.50,1,1,2.00
12/21/2005,07:30,1271.50,1271.75,1271.50,1271.75,78,4,82.00
12/21/2005,07:31,1271.75,1271.75,1271.00,1271.25,94,790,884.00
12/21/2005,07:32,1271.25,1271.25,1271.00,1271.25,469,65,534.00
12/21/2005,07:33,1271.25,1271.50,1271.25,1271.50,27,0,27.00
12/21/2005,07:34,1271.25,1271.50,1271.25,1271.25,4,157,161.00
12/21/2005,07:35,1271.25,1271.50,1271.25,1271.50,76,88,164.00
12/21/2005,07:36,1271.25,1271.25,1271.25,1271.25,0,32,32.00
12/21/2005,07:37,1271.25,1271.25,1271.25,1271.25,0,11,11.00
12/21/2005,07:38,1271.25,1271.75,1271.25,1271.50,287,6,293.00
12/21/2005,07:39,1271.50,1271.50,1271.25,1271.50,29,23,52.00
12/21/2005,07:40,1271.50,1271.50,1271.25,1271.50,227,1,228.00
12/21/2005,07:41,1271.25,1271.50,1271.25,1271.50,14,2,16.00
12/21/2005,07:42,1271.50,1271.50,1271.25,1271.25,2,120,122.00
12/21/2005,07:43,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/21/2005,07:44,1271.25,1271.25,1271.25,1271.25,0,10,10.00
12/21/2005,07:45,1271.25,1271.50,1271.25,1271.25,1,5,6.00
12/21/2005,07:46,1271.25,1271.25,1271.25,1271.25,0,27,27.00
12/21/2005,07:47,1271.25,1271.25,1271.25,1271.25,0,32,32.00
12/21/2005,07:48,1271.50,1271.50,1271.50,1271.50,50,0,50.00
12/21/2005,07:49,1271.50,1271.50,1271.25,1271.25,144,83,227.00
12/21/2005,07:50,1271.25,1271.25,1271.25,1271.25,0,10,10.00
12/21/2005,07:51,1271.25,1271.75,1271.25,1271.50,244,256,500.00
12/21/2005,07:52,1271.50,1271.75,1271.25,1271.25,16,79,95.00
12/21/2005,07:53,1271.25,1271.50,1271.25,1271.50,10,5,15.00
12/21/2005,07:54,1271.25,1271.50,1271.25,1271.50,4,1,5.00
12/21/2005,07:55,1271.25,1271.50,1271.25,1271.50,5,22,27.00
12/21/2005,07:56,1271.50,1271.50,1271.25,1271.50,2,1,3.00
12/21/2005,07:57,1271.50,1271.50,1271.50,1271.50,2,0,2.00
12/21/2005,07:58,1271.50,1271.50,1271.25,1271.50,485,40,525.00
12/21/2005,07:59,1271.50,1271.50,1271.50,1271.50,18,0,18.00
12/21/2005,08:00,1271.25,1271.50,1271.25,1271.50,153,1,154.00
12/21/2005,08:01,1271.50,1271.50,1271.50,1271.50,102,0,102.00
12/21/2005,08:02,1271.50,1271.50,1271.25,1271.50,6,6,12.00
12/21/2005,08:03,1271.50,1271.50,1271.25,1271.50,157,3,160.00
12/21/2005,08:04,1271.50,1271.75,1271.50,1271.50,250,71,321.00
12/21/2005,08:05,1271.50,1271.50,1271.50,1271.50,0,36,36.00
12/21/2005,08:06,1271.75,1271.75,1271.50,1271.50,11,7,18.00
12/21/2005,08:07,1271.50,1271.75,1271.50,1271.50,3,267,270.00
12/21/2005,08:08,1271.25,1271.25,1271.25,1271.25,0,50,50.00
12/21/2005,08:09,1271.50,1271.50,1271.25,1271.50,197,7,204.00
12/21/2005,08:10,1271.25,1271.50,1271.25,1271.25,21,51,72.00
12/21/2005,08:11,1271.50,1271.50,1271.25,1271.50,10,51,61.00
12/21/2005,08:12,1271.25,1271.25,1271.25,1271.25,0,151,151.00
12/21/2005,08:13,1271.25,1271.25,1271.00,1271.00,0,44,44.00
12/21/2005,08:14,1271.00,1271.25,1270.75,1271.00,171,352,523.00
12/21/2005,08:15,1271.00,1271.25,1271.00,1271.25,1,31,32.00
12/21/2005,08:16,1271.00,1271.00,1270.75,1271.00,1,197,198.00
12/21/2005,08:17,1271.00,1271.00,1270.75,1270.75,5,7,12.00
12/21/2005,08:18,1271.00,1271.00,1270.75,1270.75,12,21,33.00
12/21/2005,08:19,1270.75,1270.75,1270.75,1270.75,0,48,48.00
12/21/2005,08:20,1270.75,1271.00,1270.75,1270.75,17,33,50.00
12/21/2005,08:21,1270.75,1271.00,1270.75,1270.75,107,226,333.00
12/21/2005,08:22,1270.50,1271.00,1270.50,1270.75,277,60,337.00
12/21/2005,08:23,1270.75,1271.00,1270.75,1271.00,7,1,8.00
12/21/2005,08:24,1270.75,1271.00,1270.75,1271.00,14,67,81.00
12/21/2005,08:25,1270.75,1271.00,1270.75,1270.75,22,261,283.00
12/21/2005,08:26,1271.00,1271.00,1270.75,1270.75,9,58,67.00
12/21/2005,08:27,1270.75,1270.75,1270.75,1270.75,0,494,494.00
12/21/2005,08:28,1270.75,1271.00,1270.75,1271.00,81,190,271.00
12/21/2005,08:29,1271.00,1271.25,1270.75,1271.00,734,178,912.00
12/21/2005,08:30,1271.00,1271.00,1270.50,1271.00,631,606,1237.00
12/21/2005,08:31,1271.00,1271.50,1270.75,1271.25,1453,1452,2905.00
12/21/2005,08:32,1271.25,1272.00,1271.25,1272.00,2734,950,3684.00
12/21/2005,08:33,1272.00,1272.00,1271.50,1271.50,1114,1544,2658.00
12/21/2005,08:34,1271.50,1272.25,1271.50,1272.00,3706,1175,4881.00
12/21/2005,08:35,1272.25,1272.50,1272.00,1272.25,3443,1033,4476.00
12/21/2005,08:36,1272.25,1272.75,1272.25,1272.50,2101,1241,3342.00
12/21/2005,08:37,1272.50,1272.50,1271.75,1272.00,1404,1947,3351.00
12/21/2005,08:38,1272.00,1272.25,1271.50,1271.75,321,2124,2445.00
12/21/2005,08:39,1271.75,1271.75,1271.00,1271.25,582,3226,3808.00
12/21/2005,08:40,1271.25,1271.50,1271.00,1271.25,1600,105,1705.00
12/21/2005,08:41,1271.50,1271.75,1271.25,1271.50,2344,237,2581.00
12/21/2005,08:42,1271.75,1272.25,1271.25,1272.25,2021,484,2505.00
12/21/2005,08:43,1272.00,1272.25,1271.75,1272.25,1129,799,1928.00
12/21/2005,08:44,1272.50,1272.75,1272.25,1272.50,1689,1176,2865.00
12/21/2005,08:45,1272.50,1273.00,1272.25,1272.75,3295,2685,5980.00
12/21/2005,08:46,1273.00,1273.50,1272.75,1273.25,6317,2801,9118.00
12/21/2005,08:47,1273.25,1273.50,1272.75,1273.00,2133,2082,4215.00
12/21/2005,08:48,1273.00,1273.25,1272.75,1272.75,1539,1055,2594.00
12/21/2005,08:49,1273.00,1273.00,1272.25,1272.25,236,2357,2593.00
12/21/2005,08:50,1272.50,1272.50,1272.00,1272.50,1767,1440,3207.00
12/21/2005,08:51,1272.25,1272.50,1272.25,1272.25,387,278,665.00
12/21/2005,08:52,1272.50,1272.50,1272.00,1272.25,110,620,730.00
12/21/2005,08:53,1272.25,1272.50,1272.00,1272.50,1462,521,1983.00
12/21/2005,08:54,1272.50,1273.25,1272.50,1273.25,4925,460,5385.00
12/21/2005,08:55,1273.00,1273.25,1272.75,1272.75,569,1217,1786.00
12/21/2005,08:56,1272.75,1273.25,1272.50,1273.25,2495,733,3228.00
12/21/2005,08:57,1273.25,1273.50,1272.75,1273.00,678,744,1422.00
12/21/2005,08:58,1273.00,1273.50,1272.75,1273.00,970,1218,2188.00
12/21/2005,08:59,1273.00,1273.25,1272.50,1272.75,1168,1025,2193.00
12/21/2005,09:00,1272.75,1273.00,1272.50,1273.00,829,468,1297.00
12/21/2005,09:01,1273.00,1273.25,1272.75,1273.00,402,327,729.00
12/21/2005,09:02,1273.00,1273.50,1273.00,1273.00,972,1106,2078.00
12/21/2005,09:03,1273.25,1274.25,1273.25,1274.00,8135,3608,11743.00
12/21/2005,09:04,1274.00,1274.25,1273.75,1274.00,2250,624,2874.00
12/21/2005,09:05,1274.25,1274.25,1273.50,1273.75,509,1469,1978.00
12/21/2005,09:06,1273.75,1274.00,1273.50,1273.75,693,175,868.00
12/21/2005,09:07,1274.00,1274.00,1273.75,1273.75,138,1069,1207.00
12/21/2005,09:08,1273.75,1274.25,1273.75,1274.25,714,351,1065.00
12/21/2005,09:09,1274.00,1274.50,1273.75,1273.75,3403,2074,5477.00
12/21/2005,09:10,1273.75,1274.00,1273.75,1273.75,64,997,1061.00
12/21/2005,09:11,1274.00,1274.00,1273.50,1273.50,243,1359,1602.00
12/21/2005,09:12,1273.50,1273.75,1273.25,1273.75,1759,1221,2980.00
12/21/2005,09:13,1273.50,1273.75,1273.50,1273.50,451,34,485.00
12/21/2005,09:14,1273.50,1273.75,1273.50,1273.75,849,1197,2046.00
12/21/2005,09:15,1273.75,1274.00,1273.50,1273.75,352,352,704.00
12/21/2005,09:16,1273.75,1274.25,1273.50,1274.00,2515,336,2851.00
12/21/2005,09:17,1274.00,1274.00,1273.25,1273.25,145,1976,2121.00
12/21/2005,09:18,1273.25,1274.00,1273.25,1274.00,1225,232,1457.00
12/21/2005,09:19,1273.75,1274.25,1273.75,1274.25,1538,846,2384.00
12/21/2005,09:20,1274.00,1274.25,1273.75,1274.00,390,624,1014.00
12/21/2005,09:21,1274.00,1274.75,1274.00,1274.25,4258,1869,6127.00
12/21/2005,09:22,1274.25,1274.50,1274.00,1274.00,51,978,1029.00
12/21/2005,09:23,1274.00,1274.25,1273.75,1274.00,1018,1278,2296.00
12/21/2005,09:24,1274.00,1274.50,1274.00,1274.50,584,553,1137.00
12/21/2005,09:25,1274.25,1274.75,1274.25,1274.50,1795,803,2598.00
12/21/2005,09:26,1274.50,1275.00,1274.50,1274.75,2966,1490,4456.00
12/21/2005,09:27,1275.00,1275.25,1274.75,1275.25,5073,3706,8779.00
12/21/2005,09:28,1275.25,1275.50,1275.00,1275.25,1826,620,2446.00
12/21/2005,09:29,1275.50,1275.50,1275.00,1275.25,755,2899,3654.00
12/21/2005,09:30,1275.00,1275.50,1274.75,1275.00,1497,1441,2938.00
12/21/2005,09:31,1275.00,1275.50,1275.00,1275.25,2582,855,3437.00
12/21/2005,09:32,1275.25,1276.00,1275.00,1276.00,6497,3486,9983.00
12/21/2005,09:33,1275.75,1276.00,1275.25,1275.50,1900,2473,4373.00
12/21/2005,09:34,1275.50,1275.75,1275.50,1275.50,1982,732,2714.00
12/21/2005,09:35,1275.75,1276.00,1275.25,1275.50,1035,1385,2420.00
12/21/2005,09:36,1275.25,1275.50,1275.00,1275.50,690,973,1663.00
12/21/2005,09:37,1275.25,1275.50,1275.00,1275.25,564,825,1389.00
12/21/2005,09:38,1275.25,1275.50,1275.00,1275.25,87,863,950.00
12/21/2005,09:39,1275.25,1275.50,1275.00,1275.25,673,42,715.00
12/21/2005,09:40,1275.25,1275.50,1275.25,1275.25,781,900,1681.00
12/21/2005,09:41,1275.50,1275.50,1275.00,1275.00,107,1369,1476.00
12/21/2005,09:42,1275.00,1275.25,1274.75,1274.75,4,1153,1157.00
12/21/2005,09:43,1275.00,1275.00,1274.75,1274.75,77,551,628.00
12/21/2005,09:44,1274.75,1275.50,1274.75,1275.25,2121,53,2174.00
12/21/2005,09:45,1275.25,1275.50,1275.00,1275.00,18,881,899.00
12/21/2005,09:46,1275.00,1275.25,1274.75,1275.00,139,454,593.00
12/21/2005,09:47,1274.75,1275.50,1274.75,1275.25,797,219,1016.00
12/21/2005,09:48,1275.25,1276.00,1275.25,1276.00,3050,684,3734.00
12/21/2005,09:49,1275.75,1276.00,1275.50,1275.75,414,921,1335.00
12/21/2005,09:50,1275.75,1275.75,1275.25,1275.25,310,948,1258.00
12/21/2005,09:51,1275.25,1275.50,1275.00,1275.25,1889,1125,3014.00
12/21/2005,09:52,1275.25,1275.25,1275.00,1275.25,447,290,737.00
12/21/2005,09:53,1275.25,1275.50,1275.00,1275.00,187,261,448.00
12/21/2005,09:54,1275.00,1275.50,1275.00,1275.50,113,44,157.00
12/21/2005,09:55,1275.50,1275.50,1275.25,1275.25,41,27,68.00
12/21/2005,09:56,1275.25,1275.50,1275.00,1275.00,101,468,569.00
12/21/2005,09:57,1275.25,1275.75,1275.00,1275.75,1348,27,1375.00
12/21/2005,09:58,1275.75,1275.75,1275.25,1275.50,1707,711,2418.00
12/21/2005,09:59,1275.50,1275.75,1275.50,1275.50,12,55,67.00
12/21/2005,10:00,1275.75,1276.00,1275.50,1275.75,836,434,1270.00
12/21/2005,10:01,1276.00,1276.25,1275.75,1276.00,2596,1398,3994.00
12/21/2005,10:02,1276.00,1276.25,1275.50,1275.75,1286,2548,3834.00
12/21/2005,10:03,1275.50,1276.00,1275.25,1275.50,697,1473,2170.00
12/21/2005,10:04,1275.50,1275.75,1275.25,1275.75,797,24,821.00
12/21/2005,10:05,1275.75,1276.00,1275.50,1275.75,1443,17,1460.00
12/21/2005,10:06,1275.75,1276.00,1275.75,1275.75,119,98,217.00
12/21/2005,10:07,1275.75,1276.00,1275.75,1275.75,20,38,58.00
12/21/2005,10:08,1275.75,1276.50,1275.75,1276.50,5799,2230,8029.00
12/21/2005,10:09,1276.50,1276.50,1276.00,1276.25,684,2135,2819.00
12/21/2005,10:10,1276.25,1276.50,1276.00,1276.25,3400,1611,5011.00
12/21/2005,10:11,1276.25,1276.75,1276.25,1276.50,3280,4446,7726.00
12/21/2005,10:12,1276.25,1276.50,1276.00,1276.25,760,1668,2428.00
12/21/2005,10:13,1276.25,1276.50,1276.00,1276.50,477,145,622.00
12/21/2005,10:14,1276.25,1276.75,1276.00,1276.25,1442,5073,6515.00
12/21/2005,10:15,1276.25,1276.50,1276.00,1276.25,1052,166,1218.00
12/21/2005,10:16,1276.00,1276.25,1275.75,1276.00,58,1912,1970.00
12/21/2005,10:17,1275.75,1276.00,1275.50,1275.50,259,662,921.00
12/21/2005,10:18,1275.75,1275.75,1275.50,1275.50,991,1471,2462.00
12/21/2005,10:19,1275.50,1275.75,1275.25,1275.25,203,285,488.00
12/21/2005,10:20,1275.25,1275.75,1275.25,1275.50,707,24,731.00
12/21/2005,10:21,1275.75,1275.75,1275.25,1275.50,214,379,593.00
12/21/2005,10:22,1275.50,1275.50,1275.25,1275.25,660,84,744.00
12/21/2005,10:23,1275.50,1275.50,1275.25,1275.50,202,636,838.00
12/21/2005,10:24,1275.25,1275.25,1275.00,1275.00,128,891,1019.00
12/21/2005,10:25,1275.00,1275.50,1275.00,1275.50,475,455,930.00
12/21/2005,10:26,1275.50,1275.75,1275.25,1275.75,669,95,764.00
12/21/2005,10:27,1275.50,1276.00,1275.50,1275.75,1163,42,1205.00
12/21/2005,10:28,1276.00,1276.25,1275.75,1276.00,1140,43,1183.00
12/21/2005,10:29,1276.25,1276.25,1275.75,1275.75,49,647,696.00
12/21/2005,10:30,1275.75,1276.25,1275.75,1276.00,747,937,1684.00
12/21/2005,10:31,1276.25,1276.25,1276.00,1276.00,122,279,401.00
12/21/2005,10:32,1276.25,1276.25,1275.75,1276.00,26,162,188.00
12/21/2005,10:33,1275.75,1276.00,1275.50,1275.75,167,840,1007.00
12/21/2005,10:34,1275.75,1276.00,1275.50,1275.75,417,20,437.00
12/21/2005,10:35,1276.00,1276.25,1275.75,1276.25,924,14,938.00
12/21/2005,10:36,1276.00,1276.25,1276.00,1276.00,474,114,588.00
12/21/2005,10:37,1276.00,1276.25,1276.00,1276.25,424,63,487.00
12/21/2005,10:38,1276.25,1276.25,1276.00,1276.25,145,102,247.00
12/21/2005,10:39,1276.00,1276.25,1275.50,1275.50,508,923,1431.00
12/21/2005,10:40,1275.75,1276.00,1275.50,1275.75,532,109,641.00
12/21/2005,10:41,1275.50,1275.75,1275.50,1275.50,45,347,392.00
12/21/2005,10:42,1275.50,1275.75,1275.25,1275.25,59,573,632.00
12/21/2005,10:43,1275.25,1276.25,1275.25,1276.00,2159,173,2332.00
12/21/2005,10:44,1276.25,1276.25,1276.00,1276.00,8,210,218.00
12/21/2005,10:45,1276.00,1276.00,1275.75,1275.75,0,7,7.00
12/21/2005,10:46,1276.00,1276.00,1275.75,1276.00,84,106,190.00
12/21/2005,10:47,1275.75,1276.00,1275.75,1276.00,700,49,749.00
12/21/2005,10:48,1276.00,1276.00,1276.00,1276.00,376,0,376.00
12/21/2005,10:49,1275.75,1276.00,1275.75,1275.75,29,170,199.00
12/21/2005,10:50,1275.75,1276.00,1275.75,1275.75,67,8,75.00
12/21/2005,10:51,1275.75,1276.00,1275.75,1276.00,612,2,614.00
12/21/2005,10:52,1276.00,1276.00,1275.75,1275.75,2,4,6.00
12/21/2005,10:53,1275.75,1275.75,1275.50,1275.75,4,407,411.00
12/21/2005,10:54,1275.75,1275.75,1275.50,1275.75,23,81,104.00
12/21/2005,10:55,1275.75,1275.75,1275.50,1275.75,206,174,380.00
12/21/2005,10:56,1275.75,1275.75,1275.50,1275.50,213,164,377.00
12/21/2005,10:57,1275.50,1275.75,1275.50,1275.75,45,21,66.00
12/21/2005,10:58,1275.50,1276.00,1275.50,1275.75,743,33,776.00
12/21/2005,10:59,1275.75,1276.00,1275.50,1275.50,33,217,250.00
12/21/2005,11:00,1275.50,1275.75,1275.25,1275.50,121,415,536.00
12/21/2005,11:01,1275.25,1275.50,1275.25,1275.25,118,89,207.00
12/21/2005,11:02,1275.25,1276.00,1275.25,1276.00,1139,23,1162.00
12/21/2005,11:03,1276.00,1276.50,1275.75,1276.25,1547,397,1944.00
12/21/2005,11:04,1276.00,1276.25,1276.00,1276.25,205,477,682.00
12/21/2005,11:05,1276.00,1276.25,1276.00,1276.00,7,71,78.00
12/21/2005,11:06,1276.00,1276.00,1275.75,1275.75,96,823,919.00
12/21/2005,11:07,1275.75,1276.00,1275.75,1275.75,8,89,97.00
12/21/2005,11:08,1275.75,1275.75,1275.25,1275.50,392,1584,1976.00
12/21/2005,11:09,1275.50,1275.50,1275.00,1275.00,64,1308,1372.00
12/21/2005,11:10,1275.00,1275.50,1275.00,1275.50,531,134,665.00
12/21/2005,11:11,1275.50,1275.75,1275.25,1275.50,709,172,881.00
12/21/2005,11:12,1275.25,1275.75,1275.25,1275.50,472,136,608.00
12/21/2005,11:13,1275.50,1275.75,1275.50,1275.50,1151,41,1192.00
12/21/2005,11:14,1275.75,1275.75,1275.50,1275.50,8,6,14.00
12/21/2005,11:15,1275.50,1275.75,1275.50,1275.75,16,63,79.00
12/21/2005,11:16,1275.75,1275.75,1275.25,1275.50,502,251,753.00
12/21/2005,11:17,1275.50,1275.75,1275.50,1275.75,871,13,884.00
12/21/2005,11:18,1275.50,1275.75,1275.50,1275.50,833,7,840.00
12/21/2005,11:19,1275.75,1275.75,1275.50,1275.75,84,31,115.00
12/21/2005,11:20,1275.50,1275.75,1275.50,1275.50,1,238,239.00
12/21/2005,11:21,1275.75,1275.75,1275.50,1275.75,19,16,35.00
12/21/2005,11:22,1275.50,1276.00,1275.50,1276.00,683,178,861.00
12/21/2005,11:23,1275.75,1276.00,1275.75,1275.75,215,116,331.00
12/21/2005,11:24,1275.75,1276.25,1275.75,1276.00,986,140,1126.00
12/21/2005,11:25,1276.00,1276.00,1275.50,1275.50,222,764,986.00
12/21/2005,11:26,1275.75,1276.00,1275.50,1275.75,330,26,356.00
12/21/2005,11:27,1276.00,1276.00,1275.25,1275.50,664,985,1649.00
12/21/2005,11:28,1275.50,1276.00,1275.50,1275.75,1019,1012,2031.00
12/21/2005,11:29,1275.75,1276.00,1275.75,1275.75,15,138,153.00
12/21/2005,11:30,1275.75,1276.00,1275.75,1275.75,16,388,404.00
12/21/2005,11:31,1275.75,1276.00,1275.75,1275.75,80,174,254.00
12/21/2005,11:32,1275.75,1276.00,1275.75,1275.75,185,276,461.00
12/21/2005,11:33,1275.75,1276.00,1275.75,1276.00,3,10,13.00
12/21/2005,11:34,1276.00,1276.25,1275.75,1276.25,1479,814,2293.00
12/21/2005,11:35,1276.25,1276.25,1275.75,1276.00,332,671,1003.00
12/21/2005,11:36,1276.00,1276.00,1275.75,1275.75,78,20,98.00
12/21/2005,11:37,1275.75,1276.00,1275.75,1276.00,587,8,595.00
12/21/2005,11:38,1276.00,1276.50,1276.00,1276.50,1604,54,1658.00
12/21/2005,11:39,1276.50,1276.50,1276.00,1276.25,766,859,1625.00
12/21/2005,11:40,1276.00,1276.50,1276.00,1276.50,963,24,987.00
12/21/2005,11:41,1276.25,1276.75,1276.25,1276.50,1493,1055,2548.00
12/21/2005,11:42,1276.50,1276.50,1276.00,1276.25,624,728,1352.00
12/21/2005,11:43,1276.25,1276.50,1276.00,1276.00,875,382,1257.00
12/21/2005,11:44,1276.25,1276.75,1276.25,1276.50,1136,17,1153.00
12/21/2005,11:45,1276.50,1277.00,1276.50,1276.75,4613,1196,5809.00
12/21/2005,11:46,1276.50,1277.00,1276.50,1276.75,1724,1265,2989.00
12/21/2005,11:47,1276.75,1276.75,1276.25,1276.25,1604,754,2358.00
12/21/2005,11:48,1276.25,1276.50,1276.00,1276.00,360,1091,1451.00
12/21/2005,11:49,1276.00,1276.25,1275.75,1275.75,72,2067,2139.00
12/21/2005,11:50,1275.75,1276.00,1275.50,1276.00,313,221,534.00
12/21/2005,11:51,1275.75,1275.75,1275.50,1275.50,5,698,703.00
12/21/2005,11:52,1275.75,1275.75,1275.50,1275.50,26,1381,1407.00
12/21/2005,11:53,1275.50,1275.75,1275.25,1275.50,146,179,325.00
12/21/2005,11:54,1275.50,1275.50,1275.25,1275.50,232,185,417.00
12/21/2005,11:55,1275.50,1275.50,1275.25,1275.25,215,38,253.00
12/21/2005,11:56,1275.50,1275.75,1275.25,1275.50,369,78,447.00
12/21/2005,11:57,1275.50,1275.75,1275.50,1275.50,9,44,53.00
12/21/2005,11:58,1275.50,1276.00,1275.50,1276.00,835,6,841.00
12/21/2005,11:59,1276.00,1276.00,1275.25,1275.50,37,671,708.00
12/21/2005,12:00,1275.50,1275.75,1275.25,1275.50,425,209,634.00
12/21/2005,12:01,1275.50,1275.75,1275.50,1275.75,792,57,849.00
12/21/2005,12:02,1275.75,1276.00,1275.50,1275.50,66,270,336.00
12/21/2005,12:03,1275.50,1276.00,1275.50,1275.75,894,784,1678.00
12/21/2005,12:04,1275.75,1275.75,1275.50,1275.75,98,8,106.00
12/21/2005,12:05,1275.50,1275.75,1275.50,1275.75,264,3,267.00
12/21/2005,12:06,1275.75,1275.75,1275.25,1275.50,87,249,336.00
12/21/2005,12:07,1275.50,1275.50,1275.25,1275.25,125,54,179.00
12/21/2005,12:08,1275.50,1275.50,1275.00,1275.25,393,1699,2092.00
12/21/2005,12:09,1275.25,1275.50,1275.00,1275.50,133,15,148.00
12/21/2005,12:10,1275.50,1275.50,1274.75,1274.75,118,2431,2549.00
12/21/2005,12:11,1274.75,1275.00,1274.25,1274.75,738,1564,2302.00
12/21/2005,12:12,1274.75,1274.75,1274.25,1274.25,383,455,838.00
12/21/2005,12:13,1274.25,1274.75,1274.25,1274.75,405,39,444.00
12/21/2005,12:14,1274.50,1274.75,1274.25,1274.50,751,398,1149.00
12/21/2005,12:15,1274.50,1274.75,1274.25,1274.75,301,29,330.00
12/21/2005,12:16,1274.50,1275.00,1274.50,1274.75,861,300,1161.00
12/21/2005,12:17,1274.75,1275.00,1274.50,1274.50,44,311,355.00
12/21/2005,12:18,1274.50,1274.75,1274.50,1274.75,59,9,68.00
12/21/2005,12:19,1274.75,1274.75,1274.50,1274.50,52,15,67.00
12/21/2005,12:20,1274.50,1274.75,1274.25,1274.50,346,611,957.00
12/21/2005,12:21,1274.25,1274.50,1273.50,1273.75,1159,4672,5831.00
12/21/2005,12:22,1273.75,1274.00,1273.50,1274.00,932,800,1732.00
12/21/2005,12:23,1274.00,1274.25,1273.75,1274.00,805,241,1046.00
12/21/2005,12:24,1274.25,1274.25,1273.75,1274.00,270,1810,2080.00
12/21/2005,12:25,1273.75,1274.25,1273.75,1274.25,377,452,829.00
12/21/2005,12:26,1274.00,1274.25,1273.75,1274.00,214,387,601.00
12/21/2005,12:27,1274.00,1274.00,1273.75,1273.75,7,242,249.00
12/21/2005,12:28,1273.75,1274.00,1273.50,1273.50,15,549,564.00
12/21/2005,12:29,1273.50,1273.50,1272.50,1273.00,2112,4880,6992.00
12/21/2005,12:30,1272.75,1273.25,1272.75,1273.00,1640,1316,2956.00
12/21/2005,12:31,1273.00,1273.25,1272.75,1272.75,1709,803,2512.00
12/21/2005,12:32,1273.00,1273.25,1272.75,1273.00,1038,985,2023.00
12/21/2005,12:33,1273.00,1273.00,1272.75,1273.00,298,791,1089.00
12/21/2005,12:34,1272.75,1272.75,1270.50,1270.50,2521,12257,14778.00
12/21/2005,12:35,1270.75,1270.75,1269.75,1270.25,3392,5908,9300.00
12/21/2005,12:36,1270.50,1271.00,1270.00,1271.00,2567,1740,4307.00
12/21/2005,12:37,1270.75,1271.75,1270.75,1271.50,3673,982,4655.00
12/21/2005,12:38,1271.50,1271.50,1270.75,1271.25,1069,2382,3451.00
12/21/2005,12:39,1271.25,1271.75,1271.00,1271.75,1284,1293,2577.00
12/21/2005,12:40,1271.75,1271.75,1271.25,1271.50,187,317,504.00
12/21/2005,12:41,1271.25,1271.50,1271.25,1271.25,129,291,420.00
12/21/2005,12:42,1271.25,1271.75,1271.00,1271.25,1314,1569,2883.00
12/21/2005,12:43,1271.25,1271.50,1271.00,1271.25,262,360,622.00
12/21/2005,12:44,1271.25,1271.25,1270.75,1271.00,714,1205,1919.00
12/21/2005,12:45,1271.00,1271.25,1270.50,1271.00,992,1233,2225.00
12/21/2005,12:46,1271.25,1271.25,1270.75,1271.00,823,259,1082.00
12/21/2005,12:47,1271.00,1271.50,1271.00,1271.50,217,64,281.00
12/21/2005,12:48,1271.25,1272.25,1271.25,1272.00,3005,690,3695.00
12/21/2005,12:49,1272.25,1272.25,1271.50,1271.75,1025,1235,2260.00
12/21/2005,12:50,1271.75,1272.25,1271.50,1272.00,1198,233,1431.00
12/21/2005,12:51,1272.00,1272.00,1271.75,1271.75,113,381,494.00
12/21/2005,12:52,1271.75,1272.00,1270.75,1271.50,1018,1617,2635.00
12/21/2005,12:53,1271.25,1271.75,1271.00,1271.75,840,1071,1911.00
12/21/2005,12:54,1271.50,1271.50,1271.00,1271.25,285,621,906.00
12/21/2005,12:55,1271.50,1271.50,1271.25,1271.25,38,13,51.00
12/21/2005,12:56,1271.25,1271.50,1271.00,1271.50,29,351,380.00
12/21/2005,12:57,1271.25,1272.25,1271.25,1272.00,1077,440,1517.00
12/21/2005,12:58,1272.00,1272.00,1271.50,1271.50,355,948,1303.00
12/21/2005,12:59,1271.75,1272.00,1271.50,1271.75,150,218,368.00
12/21/2005,13:00,1271.75,1271.75,1271.50,1271.50,119,453,572.00
12/21/2005,13:01,1271.50,1271.50,1270.75,1271.00,942,1379,2321.00
12/21/2005,13:02,1271.00,1271.75,1270.75,1271.25,1973,1205,3178.00
12/21/2005,13:03,1271.25,1271.50,1271.00,1271.50,543,326,869.00
12/21/2005,13:04,1271.50,1271.75,1271.00,1271.25,813,697,1510.00
12/21/2005,13:05,1271.25,1272.00,1271.25,1272.00,702,39,741.00
12/21/2005,13:06,1271.75,1272.00,1271.50,1271.50,990,361,1351.00
12/21/2005,13:07,1271.75,1272.00,1271.50,1271.75,272,54,326.00
12/21/2005,13:08,1272.00,1272.00,1271.50,1271.50,190,92,282.00
12/21/2005,13:09,1271.50,1271.75,1271.50,1271.75,20,47,67.00
12/21/2005,13:10,1271.50,1272.00,1271.50,1272.00,807,21,828.00
12/21/2005,13:11,1272.00,1272.00,1271.50,1272.00,450,528,978.00
12/21/2005,13:12,1272.00,1272.00,1271.75,1272.00,8,30,38.00
12/21/2005,13:13,1272.00,1272.00,1271.25,1271.50,823,783,1606.00
12/21/2005,13:14,1271.50,1271.75,1271.50,1271.75,666,3,669.00
12/21/2005,13:15,1271.75,1272.00,1271.50,1271.50,93,89,182.00
12/21/2005,13:16,1271.75,1271.75,1271.50,1271.75,532,21,553.00
12/21/2005,13:17,1271.50,1272.00,1271.50,1271.75,350,274,624.00
12/21/2005,13:18,1271.75,1272.00,1271.75,1272.00,8,16,24.00
12/21/2005,13:19,1272.00,1272.50,1272.00,1272.50,3968,1163,5131.00
12/21/2005,13:20,1272.25,1273.50,1272.25,1273.25,5052,2331,7383.00
12/21/2005,13:21,1273.00,1273.25,1272.75,1272.75,179,502,681.00
12/21/2005,13:22,1272.75,1273.50,1272.50,1273.00,2262,769,3031.00
12/21/2005,13:23,1273.25,1273.25,1272.75,1272.75,40,807,847.00
12/21/2005,13:24,1272.75,1273.00,1272.50,1272.75,82,203,285.00
12/21/2005,13:25,1272.75,1273.00,1272.50,1272.50,72,966,1038.00
12/21/2005,13:26,1272.75,1272.75,1272.50,1272.50,189,22,211.00
12/21/2005,13:27,1272.75,1272.75,1272.50,1272.50,85,29,114.00
12/21/2005,13:28,1272.75,1272.75,1272.50,1272.50,2,80,82.00
12/21/2005,13:29,1272.50,1272.75,1272.50,1272.50,173,587,760.00
12/21/2005,13:30,1272.50,1272.75,1271.75,1271.75,165,2050,2215.00
12/21/2005,13:31,1272.00,1272.25,1271.50,1271.50,583,1021,1604.00
12/21/2005,13:32,1271.50,1271.75,1271.50,1271.50,59,1571,1630.00
12/21/2005,13:33,1271.50,1271.75,1271.25,1271.75,1087,720,1807.00
12/21/2005,13:34,1271.75,1272.00,1271.50,1271.75,762,27,789.00
12/21/2005,13:35,1271.75,1271.75,1271.50,1271.50,46,929,975.00
12/21/2005,13:36,1271.50,1271.75,1271.50,1271.50,15,101,116.00
12/21/2005,13:37,1271.75,1271.75,1271.50,1271.50,594,6,600.00
12/21/2005,13:38,1271.50,1272.00,1271.50,1272.00,1017,11,1028.00
12/21/2005,13:39,1272.00,1272.25,1271.75,1271.75,260,183,443.00
12/21/2005,13:40,1271.75,1272.00,1271.75,1272.00,94,15,109.00
12/21/2005,13:41,1271.75,1272.00,1271.75,1271.75,234,279,513.00
12/21/2005,13:42,1271.75,1271.75,1271.50,1271.75,39,756,795.00
12/21/2005,13:43,1271.50,1271.75,1270.25,1270.25,1535,5337,6872.00
12/21/2005,13:44,1270.50,1270.75,1270.00,1270.75,2561,844,3405.00
12/21/2005,13:45,1270.75,1271.00,1270.50,1270.75,499,413,912.00
12/21/2005,13:46,1270.75,1270.75,1269.75,1270.00,878,5545,6423.00
12/21/2005,13:47,1270.00,1270.25,1269.75,1270.25,976,200,1176.00
12/21/2005,13:48,1270.00,1270.25,1269.25,1269.50,1767,7694,9461.00
12/21/2005,13:49,1269.75,1269.75,1269.25,1269.50,1534,886,2420.00
12/21/2005,13:50,1269.50,1270.00,1269.25,1269.75,1259,2265,3524.00
12/21/2005,13:51,1269.75,1269.75,1268.50,1268.75,2215,7533,9748.00
12/21/2005,13:52,1268.75,1269.00,1268.25,1268.75,1438,1785,3223.00
12/21/2005,13:53,1269.00,1269.25,1268.75,1268.75,1316,962,2278.00
12/21/2005,13:54,1268.75,1269.00,1268.50,1269.00,400,301,701.00
12/21/2005,13:55,1268.75,1269.25,1268.75,1269.00,1121,1227,2348.00
12/21/2005,13:56,1269.00,1269.00,1268.25,1268.50,677,1775,2452.00
12/21/2005,13:57,1268.75,1268.75,1267.50,1268.00,552,5431,5983.00
12/21/2005,13:58,1267.75,1268.00,1267.00,1267.50,3623,3411,7034.00
12/21/2005,13:59,1267.75,1267.75,1267.25,1267.75,704,222,926.00
12/21/2005,14:00,1267.75,1268.25,1267.50,1267.75,2038,485,2523.00
12/21/2005,14:01,1267.75,1267.75,1267.00,1267.50,1591,3699,5290.00
12/21/2005,14:02,1267.75,1268.00,1267.25,1267.75,1420,696,2116.00
12/21/2005,14:03,1268.00,1268.00,1267.75,1267.75,1107,224,1331.00
12/21/2005,14:04,1268.00,1268.00,1267.25,1267.75,505,1791,2296.00
12/21/2005,14:05,1267.50,1267.75,1267.50,1267.50,146,516,662.00
12/21/2005,14:06,1267.50,1267.75,1267.25,1267.50,216,412,628.00
12/21/2005,14:07,1267.50,1268.00,1267.25,1267.75,1163,29,1192.00
12/21/2005,14:08,1268.00,1268.25,1267.50,1267.50,709,921,1630.00
12/21/2005,14:09,1267.75,1267.75,1267.50,1267.75,184,30,214.00
12/21/2005,14:10,1267.75,1268.00,1267.75,1268.00,1384,60,1444.00
12/21/2005,14:11,1268.00,1268.50,1267.50,1267.75,929,1909,2838.00
12/21/2005,14:12,1267.75,1268.00,1267.75,1267.75,206,391,597.00
12/21/2005,14:13,1267.75,1268.00,1267.50,1268.00,331,551,882.00
12/21/2005,14:14,1268.00,1268.25,1267.75,1268.25,226,34,260.00
12/21/2005,14:15,1268.25,1268.50,1268.00,1268.50,295,442,737.00
12/21/2005,14:16,1268.25,1269.00,1268.25,1268.75,1814,772,2586.00
12/21/2005,14:17,1268.75,1269.00,1268.25,1268.25,53,1012,1065.00
12/21/2005,14:18,1268.25,1268.50,1268.25,1268.50,141,35,176.00
12/21/2005,14:19,1268.50,1268.75,1268.50,1268.50,78,19,97.00
12/21/2005,14:20,1268.75,1269.00,1268.25,1268.50,517,1278,1795.00
12/21/2005,14:21,1268.50,1268.75,1268.25,1268.50,247,64,311.00
12/21/2005,14:22,1268.50,1268.75,1268.50,1268.75,183,95,278.00
12/21/2005,14:23,1268.75,1269.25,1268.50,1269.25,1282,139,1421.00
12/21/2005,14:24,1269.25,1269.75,1269.00,1269.50,1736,967,2703.00
12/21/2005,14:25,1269.50,1269.75,1269.25,1269.50,111,604,715.00
12/21/2005,14:26,1269.50,1269.50,1269.00,1269.25,524,629,1153.00
12/21/2005,14:27,1269.00,1269.50,1269.00,1269.25,1159,379,1538.00
12/21/2005,14:28,1269.00,1269.25,1268.75,1269.00,205,1333,1538.00
12/21/2005,14:29,1269.00,1269.25,1268.75,1268.75,39,247,286.00
12/21/2005,14:30,1268.75,1269.00,1268.25,1268.25,431,2054,2485.00
12/21/2005,14:31,1268.50,1268.75,1268.25,1268.25,419,949,1368.00
12/21/2005,14:32,1268.25,1268.25,1267.50,1268.25,1516,1578,3094.00
12/21/2005,14:33,1268.50,1268.75,1268.25,1268.50,537,531,1068.00
12/21/2005,14:34,1268.25,1268.75,1268.25,1268.75,318,26,344.00
12/21/2005,14:35,1268.75,1268.75,1268.25,1268.50,164,339,503.00
12/21/2005,14:36,1268.50,1268.75,1268.00,1268.50,602,398,1000.00
12/21/2005,14:37,1268.50,1268.75,1268.25,1268.75,198,453,651.00
12/21/2005,14:38,1268.75,1268.75,1268.50,1268.75,58,6,64.00
12/21/2005,14:39,1268.75,1269.50,1268.50,1269.50,2254,40,2294.00
12/21/2005,14:40,1269.50,1269.50,1268.75,1269.00,125,794,919.00
12/21/2005,14:41,1269.00,1269.25,1268.75,1269.00,551,1102,1653.00
12/21/2005,14:42,1269.00,1269.25,1268.75,1269.00,333,473,806.00
12/21/2005,14:43,1269.00,1269.00,1268.25,1268.50,155,1408,1563.00
12/21/2005,14:44,1268.25,1269.00,1268.25,1268.75,365,288,653.00
12/21/2005,14:45,1268.75,1269.50,1268.75,1269.50,901,154,1055.00
12/21/2005,14:46,1269.25,1270.25,1269.25,1270.25,4523,1488,6011.00
12/21/2005,14:47,1270.25,1270.50,1269.75,1269.75,742,1956,2698.00
12/21/2005,14:48,1269.75,1270.50,1269.50,1270.50,1534,323,1857.00
12/21/2005,14:49,1270.50,1271.25,1270.00,1271.00,4443,1099,5542.00
12/21/2005,14:50,1271.00,1271.25,1270.75,1271.00,1692,395,2087.00
12/21/2005,14:51,1271.00,1271.00,1270.75,1271.00,179,27,206.00
12/21/2005,14:52,1271.00,1271.00,1270.50,1270.75,1136,818,1954.00
12/21/2005,14:53,1270.75,1270.75,1270.25,1270.50,656,1219,1875.00
12/21/2005,14:54,1270.50,1270.75,1270.25,1270.50,181,459,640.00
12/21/2005,14:55,1270.50,1270.75,1270.25,1270.50,629,257,886.00
12/21/2005,14:56,1270.75,1271.00,1270.50,1270.75,718,366,1084.00
12/21/2005,14:57,1270.75,1271.25,1270.75,1271.00,3190,1023,4213.00
12/21/2005,14:58,1271.00,1271.00,1270.25,1270.50,171,1367,1538.00
12/21/2005,14:59,1270.50,1270.75,1270.25,1270.50,880,639,1519.00
12/21/2005,15:00,1270.50,1270.50,1270.00,1270.25,2607,2535,5142.00
12/21/2005,15:01,1270.50,1270.50,1269.75,1270.25,3464,3457,6921.00
12/21/2005,15:02,1270.00,1270.50,1270.00,1270.50,1784,714,2498.00
12/21/2005,15:03,1270.25,1270.50,1270.00,1270.25,433,1111,1544.00
12/21/2005,15:04,1270.25,1270.25,1269.75,1270.00,169,1246,1415.00
12/21/2005,15:05,1269.75,1270.25,1269.50,1270.00,1307,713,2020.00
12/21/2005,15:06,1270.25,1270.75,1270.00,1270.50,1133,627,1760.00
12/21/2005,15:07,1270.25,1270.75,1270.25,1270.25,615,600,1215.00
12/21/2005,15:08,1270.50,1270.50,1270.00,1270.25,378,1247,1625.00
12/21/2005,15:09,1270.00,1270.25,1269.75,1270.00,332,667,999.00
12/21/2005,15:10,1270.00,1270.25,1269.75,1270.00,43,1089,1132.00
12/21/2005,15:11,1270.25,1270.25,1269.75,1270.00,512,557,1069.00
12/21/2005,15:12,1270.00,1270.25,1269.50,1269.75,365,1655,2020.00
12/21/2005,15:13,1269.75,1269.75,1269.00,1269.25,1844,2356,4200.00
12/21/2005,15:14,1269.50,1270.25,1269.25,1270.25,1903,282,2185.00
12/21/2005,15:15,1270.25,1270.50,1269.50,1269.50,986,3054,4040.00
12/21/2005,15:16,1269.50,1269.75,1269.50,1269.75,1,98,99.00
12/21/2005,15:31,1269.25,1269.50,1269.00,1269.25,33,464,497.00
12/21/2005,15:32,1269.00,1269.25,1269.00,1269.25,244,8,252.00
12/21/2005,15:33,1269.50,1269.50,1269.50,1269.50,1,0,1.00
12/21/2005,15:34,1269.25,1269.50,1269.25,1269.50,150,9,159.00
12/21/2005,15:35,1269.25,1269.50,1269.25,1269.50,1,2,3.00
12/21/2005,15:36,1269.50,1269.75,1269.50,1269.75,79,0,79.00
12/21/2005,15:38,1269.50,1269.75,1269.50,1269.75,5,10,15.00
12/21/2005,15:39,1269.50,1269.50,1269.50,1269.50,0,53,53.00
12/21/2005,15:40,1269.75,1269.75,1269.25,1269.25,5,131,136.00
12/21/2005,15:41,1269.50,1269.50,1269.50,1269.50,32,0,32.00
12/21/2005,15:42,1269.25,1269.50,1269.25,1269.50,27,1,28.00
12/21/2005,15:43,1269.50,1269.75,1269.50,1269.75,232,1,233.00
12/21/2005,15:44,1270.00,1270.00,1269.75,1269.75,1,68,69.00
12/21/2005,15:45,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,15:46,1269.75,1269.75,1269.75,1269.75,0,34,34.00
12/21/2005,15:47,1269.75,1269.75,1269.75,1269.75,0,4,4.00
12/21/2005,15:48,1269.75,1270.00,1269.75,1270.00,7,7,14.00
12/21/2005,15:49,1270.00,1270.00,1269.75,1270.00,12,12,24.00
12/21/2005,15:50,1269.75,1269.75,1269.75,1269.75,0,15,15.00
12/21/2005,15:51,1269.75,1269.75,1269.75,1269.75,0,4,4.00
12/21/2005,15:52,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/21/2005,15:54,1270.00,1270.25,1270.00,1270.00,218,3,221.00
12/21/2005,15:55,1270.00,1270.00,1270.00,1270.00,0,10,10.00
12/21/2005,15:56,1270.25,1270.25,1270.00,1270.00,16,1,17.00
12/21/2005,15:57,1270.25,1270.25,1270.25,1270.25,15,0,15.00
12/21/2005,15:58,1270.25,1270.25,1270.25,1270.25,247,0,247.00
12/21/2005,15:59,1270.25,1270.50,1270.25,1270.25,8,21,29.00
12/21/2005,16:00,1270.00,1270.00,1270.00,1270.00,0,42,42.00
12/21/2005,17:01,1270.25,1270.25,1270.00,1270.25,34,7,41.00
12/21/2005,17:02,1270.00,1270.00,1270.00,1270.00,0,3,3.00
12/21/2005,17:03,1270.00,1270.00,1270.00,1270.00,0,18,18.00
12/21/2005,17:06,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/21/2005,17:08,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,17:11,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/21/2005,17:14,1270.00,1270.25,1270.00,1270.25,10,1,11.00
12/21/2005,17:15,1270.25,1270.25,1270.25,1270.25,5,0,5.00
12/21/2005,17:16,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,17:17,1270.25,1270.25,1270.25,1270.25,11,0,11.00
12/21/2005,17:18,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/21/2005,17:19,1270.25,1270.25,1270.25,1270.25,37,0,37.00
12/21/2005,17:20,1270.50,1270.50,1270.25,1270.25,1,1,2.00
12/21/2005,17:21,1270.50,1270.50,1270.50,1270.50,4,0,4.00
12/21/2005,17:22,1270.25,1270.25,1270.25,1270.25,0,20,20.00
12/21/2005,17:23,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,17:28,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,17:30,1270.50,1270.50,1270.50,1270.50,4,0,4.00
12/21/2005,17:31,1270.50,1270.50,1270.50,1270.50,1,0,1.00
12/21/2005,17:33,1270.25,1270.25,1270.25,1270.25,0,6,6.00
12/21/2005,17:35,1270.25,1270.50,1270.25,1270.50,7,1,8.00
12/21/2005,17:37,1270.25,1270.25,1270.25,1270.25,0,74,74.00
12/21/2005,17:38,1270.25,1270.25,1270.25,1270.25,0,21,21.00
12/21/2005,17:39,1270.25,1270.25,1270.25,1270.25,0,4,4.00
12/21/2005,17:41,1270.25,1270.25,1270.25,1270.25,0,35,35.00
12/21/2005,17:42,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,17:44,1270.50,1270.50,1270.50,1270.50,2,0,2.00
12/21/2005,17:45,1270.25,1270.25,1270.25,1270.25,0,30,30.00
12/21/2005,17:46,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,17:47,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,17:48,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,17:49,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,17:50,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,17:52,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,17:55,1270.00,1270.25,1270.00,1270.25,1,1,2.00
12/21/2005,17:57,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,17:59,1270.25,1270.25,1270.25,1270.25,8,0,8.00
12/21/2005,18:00,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/21/2005,18:01,1270.00,1270.00,1270.00,1270.00,0,4,4.00
12/21/2005,18:02,1270.00,1270.00,1270.00,1270.00,0,79,79.00
12/21/2005,18:08,1270.25,1270.25,1270.25,1270.25,46,0,46.00
12/21/2005,18:09,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/21/2005,18:10,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,18:11,1270.25,1270.25,1270.25,1270.25,10,0,10.00
12/21/2005,18:12,1270.25,1270.25,1270.00,1270.25,42,10,52.00
12/21/2005,18:14,1270.25,1270.25,1270.25,1270.25,30,0,30.00
12/21/2005,18:17,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,18:19,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,18:25,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,18:27,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,18:31,1270.25,1270.50,1270.25,1270.50,2,0,2.00
12/21/2005,18:32,1270.25,1270.25,1270.25,1270.25,0,18,18.00
12/21/2005,18:33,1270.25,1270.25,1270.25,1270.25,0,5,5.00
12/21/2005,18:35,1270.25,1270.25,1270.25,1270.25,0,18,18.00
12/21/2005,18:36,1270.50,1270.50,1270.50,1270.50,1,0,1.00
12/21/2005,18:37,1270.25,1270.25,1270.25,1270.25,0,6,6.00
12/21/2005,18:38,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,18:39,1270.25,1270.25,1270.25,1270.25,0,5,5.00
12/21/2005,18:45,1270.25,1270.50,1270.25,1270.50,2,2,4.00
12/21/2005,18:46,1270.25,1270.25,1270.25,1270.25,0,4,4.00
12/21/2005,18:48,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,18:51,1270.50,1270.50,1270.50,1270.50,8,0,8.00
12/21/2005,18:53,1270.50,1270.50,1270.50,1270.50,3,0,3.00
12/21/2005,19:00,1270.50,1270.50,1270.50,1270.50,1,0,1.00
12/21/2005,19:01,1270.50,1270.50,1270.25,1270.25,2,4,6.00
12/21/2005,19:02,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,19:06,1270.25,1270.25,1270.25,1270.25,0,29,29.00
12/21/2005,19:08,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,19:09,1270.25,1270.25,1270.25,1270.25,0,3,3.00
12/21/2005,19:14,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/21/2005,19:17,1270.25,1270.25,1270.25,1270.25,0,10,10.00
12/21/2005,19:18,1270.25,1270.25,1270.25,1270.25,0,33,33.00
12/21/2005,19:19,1270.00,1270.00,1270.00,1270.00,0,17,17.00
12/21/2005,19:21,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,19:22,1270.00,1270.00,1270.00,1270.00,0,150,150.00
12/21/2005,19:23,1270.25,1270.25,1270.00,1270.00,1,6,7.00
12/21/2005,19:24,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,19:25,1270.00,1270.00,1270.00,1270.00,0,20,20.00
12/21/2005,19:27,1270.00,1270.00,1270.00,1270.00,0,7,7.00
12/21/2005,19:30,1269.75,1270.00,1269.75,1270.00,4,10,14.00
12/21/2005,19:31,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/21/2005,19:33,1270.00,1270.00,1270.00,1270.00,2,0,2.00
12/21/2005,19:37,1270.00,1270.00,1270.00,1270.00,10,0,10.00
12/21/2005,19:40,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/21/2005,19:42,1270.00,1270.00,1270.00,1270.00,0,17,17.00
12/21/2005,19:43,1269.75,1270.00,1269.75,1270.00,3,25,28.00
12/21/2005,19:45,1270.00,1270.00,1270.00,1270.00,50,0,50.00
12/21/2005,19:47,1270.00,1270.00,1270.00,1270.00,45,0,45.00
12/21/2005,19:52,1270.00,1270.00,1270.00,1270.00,46,0,46.00
12/21/2005,19:56,1270.00,1270.00,1270.00,1270.00,16,0,16.00
12/21/2005,19:59,1270.25,1270.25,1270.25,1270.25,10,0,10.00
12/21/2005,20:00,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,20:01,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,20:02,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/21/2005,20:03,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/21/2005,20:05,1270.00,1270.25,1270.00,1270.25,4,4,8.00
12/21/2005,20:09,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,20:19,1270.00,1270.00,1270.00,1270.00,0,26,26.00
12/21/2005,20:20,1270.00,1270.00,1270.00,1270.00,0,12,12.00
12/21/2005,20:26,1270.00,1270.00,1270.00,1270.00,0,10,10.00
12/21/2005,20:27,1270.00,1270.00,1270.00,1270.00,0,15,15.00
12/21/2005,20:28,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/21/2005,20:29,1270.00,1270.00,1270.00,1270.00,0,35,35.00
12/21/2005,20:33,1270.00,1270.00,1270.00,1270.00,0,9,9.00
12/21/2005,20:34,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,20:36,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/21/2005,20:38,1270.00,1270.00,1270.00,1270.00,0,3,3.00
12/21/2005,20:39,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,20:41,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,20:42,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/21/2005,20:43,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,20:44,1270.00,1270.00,1270.00,1270.00,0,10,10.00
12/21/2005,20:45,1270.00,1270.00,1270.00,1270.00,0,4,4.00
12/21/2005,20:46,1269.75,1270.25,1269.75,1270.25,6,2,8.00
12/21/2005,20:47,1270.00,1270.00,1270.00,1270.00,0,3,3.00
12/21/2005,20:49,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/21/2005,20:50,1270.00,1270.25,1270.00,1270.25,18,1,19.00
12/21/2005,20:51,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,20:53,1270.25,1270.25,1270.25,1270.25,4,0,4.00
12/21/2005,20:55,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/21/2005,20:56,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,20:57,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,20:58,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/21/2005,20:59,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/21/2005,21:00,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/21/2005,21:06,1270.25,1270.25,1270.00,1270.00,2,2,4.00
12/21/2005,21:07,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/21/2005,21:09,1270.00,1270.00,1270.00,1270.00,0,10,10.00
12/21/2005,21:10,1270.00,1270.00,1269.75,1269.75,0,47,47.00
12/21/2005,21:15,1269.75,1269.75,1269.75,1269.75,0,2,2.00
12/21/2005,21:18,1269.75,1269.75,1269.75,1269.75,0,10,10.00
12/21/2005,21:21,1269.75,1269.75,1269.75,1269.75,0,3,3.00
12/21/2005,21:25,1269.75,1269.75,1269.75,1269.75,0,2,2.00
12/21/2005,21:26,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,21:27,1269.75,1269.75,1269.75,1269.75,0,13,13.00
12/21/2005,21:28,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,21:30,1269.75,1269.75,1269.75,1269.75,0,10,10.00
12/21/2005,21:33,1269.75,1269.75,1269.75,1269.75,0,5,5.00
12/21/2005,21:37,1269.75,1269.75,1269.75,1269.75,0,5,5.00
12/21/2005,21:38,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,21:39,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,21:40,1269.75,1269.75,1269.75,1269.75,0,10,10.00
12/21/2005,21:42,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,21:43,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,21:45,1269.75,1269.75,1269.75,1269.75,0,30,30.00
12/21/2005,21:46,1269.75,1269.75,1269.75,1269.75,0,3,3.00
12/21/2005,21:47,1269.75,1269.75,1269.75,1269.75,0,10,10.00
12/21/2005,21:51,1269.75,1269.75,1269.75,1269.75,0,4,4.00
12/21/2005,21:56,1269.75,1269.75,1269.75,1269.75,0,3,3.00
12/21/2005,21:57,1269.75,1269.75,1269.75,1269.75,0,7,7.00
12/21/2005,21:58,1269.50,1269.75,1269.50,1269.75,1,7,8.00
12/21/2005,21:59,1269.50,1269.50,1269.50,1269.50,0,10,10.00
12/21/2005,22:00,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,22:01,1269.50,1269.50,1269.50,1269.50,0,21,21.00
12/21/2005,22:02,1269.75,1269.75,1269.75,1269.75,8,0,8.00
12/21/2005,22:07,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/21/2005,22:11,1270.00,1270.00,1270.00,1270.00,22,0,22.00
12/21/2005,22:15,1269.75,1269.75,1269.75,1269.75,0,8,8.00
12/21/2005,22:16,1269.75,1269.75,1269.75,1269.75,0,1,1.00
12/21/2005,22:17,1269.50,1269.50,1269.50,1269.50,0,8,8.00
12/21/2005,22:18,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,22:19,1269.50,1269.50,1269.50,1269.50,0,2,2.00
12/21/2005,22:23,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,22:24,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,22:25,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,22:26,1269.75,1269.75,1269.75,1269.75,2,0,2.00
12/21/2005,22:27,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,22:28,1269.50,1269.50,1269.50,1269.50,0,22,22.00
12/21/2005,22:31,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,22:33,1269.50,1269.50,1269.50,1269.50,0,50,50.00
12/21/2005,22:36,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,22:38,1269.50,1269.50,1269.50,1269.50,0,20,20.00
12/21/2005,22:39,1269.50,1269.50,1269.50,1269.50,0,10,10.00
12/21/2005,22:41,1269.75,1269.75,1269.75,1269.75,6,0,6.00
12/21/2005,22:43,1269.50,1269.75,1269.50,1269.75,2,10,12.00
12/21/2005,22:45,1269.75,1269.75,1269.50,1269.50,1,10,11.00
12/21/2005,22:49,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,22:52,1269.50,1269.75,1269.50,1269.75,4,1,5.00
12/21/2005,22:58,1269.75,1269.75,1269.75,1269.75,2,0,2.00
12/21/2005,23:02,1269.75,1269.75,1269.50,1269.50,1,20,21.00
12/21/2005,23:03,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,23:06,1269.50,1269.50,1269.50,1269.50,0,15,15.00
12/21/2005,23:09,1269.50,1269.50,1269.50,1269.50,0,2,2.00
12/21/2005,23:10,1269.50,1269.50,1269.50,1269.50,0,1,1.00
12/21/2005,23:13,1269.75,1269.75,1269.50,1269.50,2,1,3.00
12/21/2005,23:16,1269.75,1269.75,1269.75,1269.75,11,0,11.00
12/21/2005,23:19,1269.75,1269.75,1269.75,1269.75,40,0,40.00
12/21/2005,23:20,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/21/2005,23:23,1269.50,1270.00,1269.50,1270.00,15,6,21.00
12/21/2005,23:24,1270.00,1270.00,1270.00,1270.00,5,0,5.00
12/21/2005,23:26,1269.75,1269.75,1269.75,1269.75,0,41,41.00
12/21/2005,23:30,1269.75,1269.75,1269.75,1269.75,0,10,10.00
12/21/2005,23:46,1269.75,1270.00,1269.75,1269.75,2,36,38.00
12/21/2005,23:47,1269.50,1269.50,1269.50,1269.50,0,2,2.00
12/21/2005,23:51,1269.75,1269.75,1269.75,1269.75,7,0,7.00
12/21/2005,23:54,1269.75,1269.75,1269.75,1269.75,2,0,2.00
12/21/2005,23:57,1269.75,1269.75,1269.75,1269.75,5,0,5.00
12/21/2005,23:58,1269.75,1269.75,1269.75,1269.75,2,0,2.00
12/21/2005,23:59,1269.75,1269.75,1269.50,1269.50,25,25,50.00
12/22/2005,00:01,1269.75,1269.75,1269.75,1269.75,16,0,16.00
12/22/2005,00:02,1269.50,1269.75,1269.50,1269.75,2,20,22.00
12/22/2005,00:03,1269.75,1269.75,1269.75,1269.75,9,0,9.00
12/22/2005,00:04,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/22/2005,00:07,1269.75,1269.75,1269.75,1269.75,4,0,4.00
12/22/2005,00:10,1269.75,1269.75,1269.75,1269.75,1,0,1.00
12/22/2005,00:13,1270.00,1270.00,1270.00,1270.00,66,0,66.00
12/22/2005,00:15,1270.00,1270.00,1269.75,1269.75,75,32,107.00
12/22/2005,00:16,1269.75,1269.75,1269.75,1269.75,0,2,2.00
12/22/2005,00:19,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/22/2005,00:20,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/22/2005,00:27,1270.00,1270.00,1270.00,1270.00,10,0,10.00
12/22/2005,00:28,1270.00,1270.00,1270.00,1270.00,6,0,6.00
12/22/2005,00:29,1270.00,1270.00,1270.00,1270.00,4,0,4.00
12/22/2005,00:31,1270.00,1270.00,1270.00,1270.00,1,0,1.00
12/22/2005,00:32,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/22/2005,00:36,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/22/2005,00:37,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/22/2005,00:38,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/22/2005,00:39,1270.00,1270.00,1270.00,1270.00,0,8,8.00
12/22/2005,00:40,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/22/2005,00:43,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/22/2005,00:44,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/22/2005,00:46,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/22/2005,00:48,1270.00,1270.00,1270.00,1270.00,0,5,5.00
12/22/2005,00:51,1270.00,1270.00,1270.00,1270.00,0,23,23.00
12/22/2005,00:52,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/22/2005,00:54,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/22/2005,00:56,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/22/2005,00:57,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/22/2005,00:58,1270.25,1270.25,1270.25,1270.25,27,0,27.00
12/22/2005,01:01,1270.00,1270.00,1270.00,1270.00,0,1,1.00
12/22/2005,01:06,1270.25,1270.25,1270.25,1270.25,9,0,9.00
12/22/2005,01:07,1270.25,1270.25,1270.25,1270.25,3,0,3.00
12/22/2005,01:10,1270.25,1270.25,1270.25,1270.25,5,0,5.00
12/22/2005,01:16,1270.25,1270.25,1270.25,1270.25,1,0,1.00
12/22/2005,01:17,1270.25,1270.25,1270.25,1270.25,26,0,26.00
12/22/2005,01:19,1270.25,1270.25,1270.25,1270.25,2,0,2.00
12/22/2005,01:22,1270.25,1270.25,1270.00,1270.00,25,1,26.00
12/22/2005,01:24,1270.25,1270.75,1270.25,1270.75,341,63,404.00
12/22/2005,01:25,1270.75,1270.75,1270.50,1270.75,11,26,37.00
12/22/2005,01:26,1270.50,1270.50,1270.50,1270.50,0,14,14.00
12/22/2005,01:27,1270.50,1270.50,1270.50,1270.50,0,10,10.00
12/22/2005,01:28,1270.50,1270.50,1270.50,1270.50,0,10,10.00
12/22/2005,01:29,1270.75,1270.75,1270.75,1270.75,1,0,1.00
12/22/2005,01:30,1270.50,1270.50,1270.50,1270.50,0,1,1.00
12/22/2005,01:31,1270.50,1270.50,1270.50,1270.50,0,19,19.00
12/22/2005,01:32,1270.25,1270.25,1270.25,1270.25,0,9,9.00
12/22/2005,01:33,1270.50,1270.50,1270.50,1270.50,1,0,1.00
12/22/2005,01:37,1270.50,1270.50,1270.25,1270.25,9,11,20.00
12/22/2005,01:45,1270.25,1270.25,1270.25,1270.25,0,2,2.00
12/22/2005,01:46,1270.25,1270.25,1270.25,1270.25,0,1,1.00
12/22/2005,01:47,1270.25,1270.25,1270.25,1270.25,0,48,48.00
12/22/2005,01:48,1270.25,1270.25,1270.25,1270.25,0,19,19.00
12/22/2005,01:49,1270.25,1270.25,1270.25,1270.25,0,7,7.00
12/22/2005,01:52,1270.50,1270.50,1270.25,1270.25,3,26,29.00
12/22/2005,01:53,1270.25,1270.25,1270.25,1270.25,0,3,3.00
12/22/2005,01:54,1270.25,1270.25,1270.25,1270.25,0,3,3.00
12/22/2005,01:55,1270.00,1270.00,1269.75,1270.00,2,110,112.00
12/22/2005,01:56,1269.75,1269.75,1269.75,1269.75,0,3,3.00
12/22/2005,01:57,1269.75,1269.75,1269.50,1269.50,0,109,109.00
12/22/2005,01:58,1269.50,1269.50,1269.50,1269.50,0,39,39.00
12/22/2005,02:00,1269.75,1269.75,1269.75,1269.75,3,0,3.00
12/22/2005,02:01,1270.00,1270.00,1270.00,1270.00,54,0,54.00
12/22/2005,02:02,1270.00,1270.25,1270.00,1270.00,55,6,61.00
12/22/2005,02:03,1270.00,1270.00,1270.00,1270.00,0,2,2.00
12/22/2005,02:04,1270.00,1270.00,1270.00,1270.00,0,3,3.00
12/22/2005,02:05,1270.25,1270.75,1270.25,1270.50,469,7,476.00
12/22/2005,02:06,1270.50,1270.50,1270.50,1270.50,0,70,70.00
12/22/2005,02:07,1270.50,1270.50,1270.25,1270.25,0,5,5.00
12/22/2005,02:08,1270.25,1270.25,1270.25,1270.25,0,44,44.00
12/22/2005,02:09,1270.25,1270.25,1270.25,1270.25,0,91,91.00
12/22/2005,02:10,1270.50,1270.50,1270.50,1270.50,4,0,4.00
12/22/2005,02:11,1270.50,1270.50,1270.50,1270.50,26,0,26.00
12/22/2005,02:13,1270.50,1271.50,1270.50,1271.25,910,124,1034.00
12/22/2005,02:14,1271.25,1271.25,1271.00,1271.25,107,10,117.00
12/22/2005,02:15,1271.25,1271.25,1271.00,1271.00,11,109,120.00
12/22/2005,02:16,1271.00,1271.00,1271.00,1271.00,0,48,48.00
12/22/2005,02:17,1271.00,1271.00,1271.00,1271.00,0,9,9.00
12/22/2005,02:18,1271.00,1271.00,1271.00,1271.00,0,130,130.00
12/22/2005,02:19,1271.00,1271.00,1271.00,1271.00,0,290,290.00
12/22/2005,02:20,1271.00,1271.00,1271.00,1271.00,0,9,9.00
12/22/2005,02:22,1271.00,1271.00,1271.00,1271.00,0,57,57.00
12/22/2005,02:23,1271.00,1271.50,1271.00,1271.25,74,58,132.00
12/22/2005,02:24,1271.25,1271.25,1271.25,1271.25,0,22,22.00
12/22/2005,02:25,1271.25,1271.25,1271.25,1271.25,0,35,35.00
12/22/2005,02:26,1271.25,1271.75,1271.25,1271.50,314,48,362.00
12/22/2005,02:28,1271.50,1271.50,1271.25,1271.25,4,18,22.00
12/22/2005,02:29,1271.25,1271.25,1271.00,1271.00,0,67,67.00
12/22/2005,02:30,1271.00,1271.00,1271.00,1271.00,0,31,31.00
12/22/2005,02:33,1271.00,1271.00,1271.00,1271.00,0,19,19.00
12/22/2005,02:34,1271.00,1271.00,1271.00,1271.00,0,54,54.00
12/22/2005,02:35,1271.25,1271.25,1271.00,1271.00,1,44,45.00
12/22/2005,02:36,1271.00,1271.00,1271.00,1271.00,0,8,8.00
12/22/2005,02:37,1271.00,1271.00,1271.00,1271.00,0,3,3.00
12/22/2005,02:38,1271.00,1271.00,1271.00,1271.00,0,22,22.00
12/22/2005,02:39,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,02:44,1271.25,1271.25,1271.00,1271.00,5,76,81.00
12/22/2005,02:45,1271.00,1271.25,1271.00,1271.25,1,20,21.00
12/22/2005,02:47,1271.00,1271.00,1270.75,1271.00,7,13,20.00
12/22/2005,02:48,1271.00,1271.00,1271.00,1271.00,8,0,8.00
12/22/2005,02:51,1271.00,1271.00,1271.00,1271.00,4,0,4.00
12/22/2005,02:52,1271.00,1271.00,1271.00,1271.00,2,0,2.00
12/22/2005,02:53,1271.00,1271.00,1271.00,1271.00,2,0,2.00
12/22/2005,02:54,1271.00,1271.00,1271.00,1271.00,21,0,21.00
12/22/2005,02:55,1271.25,1271.25,1271.00,1271.00,1,15,16.00
12/22/2005,02:56,1271.25,1271.25,1270.75,1271.00,10,10,20.00
12/22/2005,02:58,1271.00,1271.00,1271.00,1271.00,39,0,39.00
12/22/2005,02:59,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,03:01,1271.00,1271.00,1271.00,1271.00,0,10,10.00
12/22/2005,03:02,1271.25,1271.50,1271.25,1271.50,71,0,71.00
12/22/2005,03:04,1271.50,1271.50,1271.50,1271.50,4,0,4.00
12/22/2005,03:05,1271.50,1271.50,1271.50,1271.50,50,0,50.00
12/22/2005,03:07,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,03:08,1271.25,1271.25,1271.25,1271.25,0,8,8.00
12/22/2005,03:11,1271.25,1271.25,1271.25,1271.25,0,10,10.00
12/22/2005,03:12,1271.50,1271.50,1271.25,1271.25,1,36,37.00
12/22/2005,03:13,1271.50,1271.50,1271.50,1271.50,57,0,57.00
12/22/2005,03:14,1271.50,1271.75,1271.50,1271.50,47,19,66.00
12/22/2005,03:15,1271.50,1271.50,1271.50,1271.50,0,11,11.00
12/22/2005,03:16,1271.75,1271.75,1271.50,1271.50,6,20,26.00
12/22/2005,03:19,1271.50,1271.75,1271.50,1271.75,1,2,3.00
12/22/2005,03:21,1271.75,1271.75,1271.75,1271.75,188,0,188.00
12/22/2005,03:22,1271.75,1271.75,1271.75,1271.75,153,0,153.00
12/22/2005,03:23,1271.50,1271.50,1271.25,1271.25,0,30,30.00
12/22/2005,03:24,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,03:25,1271.25,1271.25,1271.25,1271.25,0,6,6.00
12/22/2005,03:27,1271.50,1271.50,1271.50,1271.50,20,0,20.00
12/22/2005,03:28,1271.50,1271.50,1271.50,1271.50,35,0,35.00
12/22/2005,03:29,1271.50,1271.50,1271.50,1271.50,80,0,80.00
12/22/2005,03:30,1271.50,1271.50,1271.50,1271.50,11,0,11.00
12/22/2005,03:31,1271.50,1271.50,1271.50,1271.50,66,0,66.00
12/22/2005,03:32,1271.50,1271.50,1271.50,1271.50,8,0,8.00
12/22/2005,03:34,1271.50,1271.50,1271.50,1271.50,9,0,9.00
12/22/2005,03:35,1271.50,1271.75,1271.50,1271.75,12,0,12.00
12/22/2005,03:38,1271.50,1271.50,1271.50,1271.50,0,1,1.00
12/22/2005,03:39,1271.50,1271.50,1271.50,1271.50,0,2,2.00
12/22/2005,03:40,1271.50,1271.50,1271.50,1271.50,0,1,1.00
12/22/2005,03:41,1271.50,1271.50,1271.50,1271.50,0,2,2.00
12/22/2005,03:42,1271.50,1271.50,1271.50,1271.50,0,1,1.00
12/22/2005,03:43,1271.75,1271.75,1271.75,1271.75,13,0,13.00
12/22/2005,03:44,1271.50,1271.50,1271.50,1271.50,0,15,15.00
12/22/2005,03:45,1271.50,1271.50,1271.50,1271.50,0,16,16.00
12/22/2005,03:46,1271.50,1271.50,1271.50,1271.50,0,12,12.00
12/22/2005,03:47,1271.50,1271.50,1271.50,1271.50,0,6,6.00
12/22/2005,03:48,1271.50,1271.50,1271.50,1271.50,0,20,20.00
12/22/2005,03:49,1271.50,1271.50,1271.25,1271.25,0,5,5.00
12/22/2005,03:52,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,03:53,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,03:56,1271.25,1271.50,1271.25,1271.50,2,45,47.00
12/22/2005,03:57,1271.25,1271.25,1271.25,1271.25,0,57,57.00
12/22/2005,03:58,1271.00,1271.00,1271.00,1271.00,0,66,66.00
12/22/2005,03:59,1271.00,1271.00,1271.00,1271.00,0,2,2.00
12/22/2005,04:00,1271.00,1271.00,1271.00,1271.00,0,16,16.00
12/22/2005,04:01,1271.00,1271.00,1271.00,1271.00,0,71,71.00
12/22/2005,04:02,1271.00,1271.25,1271.00,1271.25,60,36,96.00
12/22/2005,04:05,1271.25,1271.25,1271.25,1271.25,10,0,10.00
12/22/2005,04:07,1271.25,1271.25,1271.25,1271.25,13,0,13.00
12/22/2005,04:08,1271.00,1271.25,1271.00,1271.25,24,1,25.00
12/22/2005,04:09,1271.25,1271.25,1271.25,1271.25,13,0,13.00
12/22/2005,04:10,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,04:13,1271.25,1271.25,1271.25,1271.25,18,0,18.00
12/22/2005,04:14,1271.25,1271.50,1271.25,1271.50,23,0,23.00
12/22/2005,04:18,1271.25,1271.25,1271.25,1271.25,0,5,5.00
12/22/2005,04:19,1271.25,1271.25,1271.25,1271.25,0,18,18.00
12/22/2005,04:20,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,04:24,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,04:25,1271.00,1271.00,1271.00,1271.00,0,1,1.00
12/22/2005,04:26,1271.00,1271.00,1271.00,1271.00,0,1,1.00
12/22/2005,04:28,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,04:29,1271.25,1271.25,1271.25,1271.25,21,0,21.00
12/22/2005,04:30,1271.25,1271.50,1271.25,1271.50,64,0,64.00
12/22/2005,04:31,1271.25,1271.25,1271.25,1271.25,0,6,6.00
12/22/2005,04:32,1271.25,1271.25,1271.25,1271.25,0,17,17.00
12/22/2005,04:34,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,04:35,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,04:38,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,04:40,1271.25,1271.25,1271.25,1271.25,0,12,12.00
12/22/2005,04:41,1271.25,1271.25,1271.25,1271.25,0,5,5.00
12/22/2005,04:42,1271.25,1271.50,1271.25,1271.25,1,6,7.00
12/22/2005,04:44,1271.25,1271.25,1271.25,1271.25,0,25,25.00
12/22/2005,04:45,1271.00,1271.00,1271.00,1271.00,0,5,5.00
12/22/2005,04:46,1271.25,1271.25,1271.25,1271.25,11,0,11.00
12/22/2005,04:48,1271.25,1271.25,1271.25,1271.25,3,0,3.00
12/22/2005,04:49,1271.50,1271.50,1271.50,1271.50,2,0,2.00
12/22/2005,04:50,1271.25,1271.25,1271.25,1271.25,0,16,16.00
12/22/2005,04:56,1271.25,1271.25,1271.25,1271.25,0,4,4.00
12/22/2005,04:58,1271.25,1271.25,1271.25,1271.25,0,11,11.00
12/22/2005,04:59,1271.25,1271.25,1271.00,1271.00,0,17,17.00
12/22/2005,05:00,1271.00,1271.00,1271.00,1271.00,0,57,57.00
12/22/2005,05:04,1271.00,1271.00,1271.00,1271.00,0,25,25.00
12/22/2005,05:05,1271.25,1271.25,1271.25,1271.25,5,0,5.00
12/22/2005,05:10,1271.25,1271.25,1271.25,1271.25,6,0,6.00
12/22/2005,05:18,1271.25,1271.25,1271.25,1271.25,105,0,105.00
12/22/2005,05:19,1271.25,1271.25,1271.25,1271.25,15,0,15.00
12/22/2005,05:20,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,05:22,1271.25,1271.25,1271.25,1271.25,3,0,3.00
12/22/2005,05:23,1271.50,1271.50,1271.25,1271.25,3,1,4.00
12/22/2005,05:24,1271.50,1271.50,1271.50,1271.50,51,0,51.00
12/22/2005,05:25,1271.25,1271.25,1271.25,1271.25,0,3,3.00
12/22/2005,05:26,1271.25,1271.25,1271.25,1271.25,0,2,2.00
12/22/2005,05:28,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,05:30,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,05:31,1271.25,1271.25,1271.25,1271.25,0,63,63.00
12/22/2005,05:32,1271.25,1271.25,1271.25,1271.25,0,1,1.00
12/22/2005,05:33,1271.00,1271.25,1271.00,1271.25,2,1,3.00
12/22/2005,05:34,1271.25,1271.25,1271.25,1271.25,25,0,25.00
12/22/2005,05:35,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,05:38,1271.25,1271.25,1271.00,1271.00,3,1,4.00
12/22/2005,05:39,1271.25,1271.25,1271.25,1271.25,4,0,4.00
12/22/2005,05:40,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/22/2005,05:42,1271.25,1271.25,1271.00,1271.00,1,316,317.00
12/22/2005,05:43,1270.75,1271.00,1270.75,1271.00,12,2,14.00
12/22/2005,05:45,1271.00,1271.00,1271.00,1271.00,3,0,3.00
12/22/2005,05:46,1271.00,1271.00,1271.00,1271.00,55,0,55.00
12/22/2005,05:47,1271.00,1271.00,1271.00,1271.00,1,0,1.00
12/22/2005,05:48,1271.00,1271.00,1271.00,1271.00,28,0,28.00
12/22/2005,05:49,1271.00,1271.00,1271.00,1271.00,96,0,96.00
12/22/2005,05:51,1271.00,1271.00,1271.00,1271.00,67,0,67.00
12/22/2005,05:53,1271.00,1271.25,1271.00,1271.00,92,1,93.00
12/22/2005,05:54,1271.25,1271.25,1271.25,1271.25,29,0,29.00
12/22/2005,05:55,1271.25,1271.25,1271.25,1271.25,7,0,7.00
12/22/2005,05:56,1271.25,1271.25,1271.25,1271.25,31,0,31.00
12/22/2005,05:57,1271.25,1271.25,1271.25,1271.25,3,0,3.00
12/22/2005,05:58,1271.25,1271.25,1271.25,1271.25,33,0,33.00
12/22/2005,05:59,1271.25,1271.25,1271.00,1271.00,53,1,54.00
12/22/2005,06:00,1271.25,1271.50,1271.25,1271.50,8,0,8.00
12/22/2005,06:01,1271.50,1271.50,1271.25,1271.25,10,1,11.00
12/22/2005,06:02,1271.25,1271.25,1271.25,1271.25,0,28,28.00
12/22/2005,06:03,1271.25,1271.25,1271.25,1271.25,0,18,18.00
12/22/2005,06:04,1271.00,1271.25,1271.00,1271.25,5,10,15.00
12/22/2005,06:06,1271.25,1271.25,1271.25,1271.25,22,0,22.00
12/22/2005,06:07,1271.25,1271.25,1271.25,1271.25,1,0,1.00
12/22/2005,06:08,1271.25,1271.25,1271.25,1271.25,8,0,8.00
12/22/2005,06:09,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,06:10,1271.00,1271.00,1271.00,1271.00,0,2,2.00
12/22/2005,06:11,1271.00,1271.25,1271.00,1271.25,8,1,9.00
12/22/2005,06:12,1271.25,1271.25,1271.25,1271.25,10,0,10.00
12/22/2005,06:13,1271.25,1271.25,1271.25,1271.25,8,0,8.00
12/22/2005,06:14,1271.25,1271.25,1271.25,1271.25,12,0,12.00
12/22/2005,06:15,1271.00,1271.00,1271.00,1271.00,0,1,1.00
12/22/2005,06:18,1271.00,1271.00,1270.75,1271.00,6,154,160.00
12/22/2005,06:20,1271.00,1271.00,1271.00,1271.00,7,0,7.00
12/22/2005,06:21,1271.00,1271.00,1271.00,1271.00,1,0,1.00
12/22/2005,06:23,1270.75,1271.00,1270.75,1270.75,25,11,36.00
12/22/2005,06:25,1270.75,1271.00,1270.75,1271.00,4,7,11.00
12/22/2005,06:26,1271.00,1271.00,1270.75,1270.75,2,3,5.00
12/22/2005,06:28,1270.75,1271.00,1270.75,1271.00,24,1,25.00
12/22/2005,06:29,1271.00,1271.25,1271.00,1271.25,4,0,4.00
12/22/2005,06:30,1271.25,1271.25,1271.25,1271.25,3,0,3.00
12/22/2005,06:31,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,06:32,1271.00,1271.00,1271.00,1271.00,0,38,38.00
12/22/2005,06:33,1271.00,1271.00,1271.00,1271.00,0,36,36.00
12/22/2005,06:35,1270.75,1270.75,1270.75,1270.75,0,2,2.00
12/22/2005,06:37,1270.75,1270.75,1270.75,1270.75,0,1,1.00
12/22/2005,06:38,1270.75,1270.75,1270.75,1270.75,0,57,57.00
12/22/2005,06:39,1270.75,1270.75,1270.75,1270.75,0,1,1.00
12/22/2005,06:40,1271.00,1271.00,1271.00,1271.00,3,0,3.00
12/22/2005,06:41,1270.75,1271.00,1270.75,1271.00,3,2,5.00
12/22/2005,06:44,1270.75,1270.75,1270.75,1270.75,0,175,175.00
12/22/2005,06:45,1270.75,1270.75,1270.75,1270.75,0,47,47.00
12/22/2005,06:46,1271.00,1271.00,1270.50,1270.75,12,5,17.00
12/22/2005,06:47,1270.75,1270.75,1270.75,1270.75,2,0,2.00
12/22/2005,06:48,1270.75,1270.75,1270.50,1270.50,31,70,101.00
12/22/2005,06:49,1270.50,1270.75,1270.50,1270.75,2,1,3.00
12/22/2005,06:51,1270.50,1270.50,1270.25,1270.50,15,142,157.00
12/22/2005,06:52,1270.50,1270.50,1270.50,1270.50,1,0,1.00
12/22/2005,06:53,1270.75,1270.75,1270.75,1270.75,8,0,8.00
12/22/2005,06:54,1270.50,1270.75,1270.50,1270.75,5,8,13.00
12/22/2005,06:55,1270.75,1270.75,1270.50,1270.75,90,3,93.00
12/22/2005,06:56,1270.50,1270.50,1270.25,1270.25,0,80,80.00
12/22/2005,06:57,1270.50,1270.75,1270.50,1270.75,196,0,196.00
12/22/2005,06:58,1270.50,1270.50,1270.50,1270.50,0,1,1.00
12/22/2005,06:59,1270.75,1270.75,1270.50,1270.50,5,88,93.00
12/22/2005,07:00,1270.25,1270.25,1270.25,1270.25,0,50,50.00
12/22/2005,07:01,1270.50,1270.50,1270.25,1270.50,72,1,73.00
12/22/2005,07:02,1270.50,1271.00,1270.50,1271.00,187,0,187.00
12/22/2005,07:03,1270.75,1270.75,1270.75,1270.75,0,50,50.00
12/22/2005,07:04,1270.75,1270.75,1270.75,1270.75,0,20,20.00
12/22/2005,07:05,1270.75,1270.75,1270.50,1270.75,14,31,45.00
12/22/2005,07:07,1270.75,1270.75,1270.75,1270.75,70,0,70.00
12/22/2005,07:08,1270.75,1270.75,1270.75,1270.75,12,0,12.00
12/22/2005,07:09,1270.75,1270.75,1270.50,1270.50,15,35,50.00
12/22/2005,07:10,1270.50,1270.50,1270.50,1270.50,0,3,3.00
12/22/2005,07:11,1270.50,1270.50,1270.50,1270.50,0,3,3.00
12/22/2005,07:12,1270.50,1270.50,1270.50,1270.50,0,49,49.00
12/22/2005,07:13,1270.50,1270.75,1270.50,1270.75,5,87,92.00
12/22/2005,07:14,1270.75,1270.75,1270.75,1270.75,63,0,63.00
12/22/2005,07:15,1270.75,1270.75,1270.75,1270.75,21,0,21.00
12/22/2005,07:16,1270.75,1271.00,1270.75,1271.00,38,0,38.00
12/22/2005,07:17,1270.75,1271.00,1270.75,1271.00,1,25,26.00
12/22/2005,07:18,1271.00,1271.00,1271.00,1271.00,39,0,39.00
12/22/2005,07:19,1271.00,1271.00,1271.00,1271.00,1,0,1.00
12/22/2005,07:20,1270.75,1271.00,1270.75,1271.00,1,1,2.00
12/22/2005,07:21,1271.00,1271.00,1270.75,1271.00,2,3,5.00
12/22/2005,07:22,1270.75,1270.75,1270.75,1270.75,0,3,3.00
12/22/2005,07:24,1271.00,1271.25,1271.00,1271.00,184,120,304.00
12/22/2005,07:25,1271.00,1271.00,1271.00,1271.00,0,40,40.00
12/22/2005,07:26,1271.00,1271.00,1271.00,1271.00,0,29,29.00
12/22/2005,07:27,1271.00,1271.25,1271.00,1271.25,2,1,3.00
12/22/2005,07:28,1271.25,1271.25,1271.25,1271.25,2,0,2.00
12/22/2005,07:30,1271.00,1271.00,1271.00,1271.00,0,71,71.00
12/22/2005,07:31,1271.00,1271.50,1270.50,1271.00,483,172,655.00
12/22/2005,07:32,1271.00,1271.50,1271.00,1271.00,168,116,284.00
12/22/2005,07:33,1271.25,1271.25,1271.00,1271.00,6,3,9.00
12/22/2005,07:34,1271.00,1271.00,1270.75,1270.75,0,212,212.00
12/22/2005,07:35,1270.75,1271.00,1270.75,1271.00,97,26,123.00
12/22/2005,07:36,1270.75,1271.25,1270.75,1271.25,260,8,268.00
12/22/2005,07:37,1271.25,1271.25,1271.00,1271.00,116,6,122.00
12/22/2005,07:38,1271.25,1271.50,1271.25,1271.50,77,0,77.00
12/22/2005,07:39,1271.25,1271.50,1271.25,1271.50,1,5,6.00
12/22/2005,07:40,1271.50,1271.50,1271.25,1271.25,51,35,86.00
12/22/2005,07:41,1271.25,1271.25,1271.00,1271.00,0,69,69.00
12/22/2005,07:42,1271.25,1271.25,1271.25,1271.25,54,0,54.00
12/22/2005,07:43,1271.25,1271.25,1271.25,1271.25,68,0,68.00
12/22/2005,07:44,1271.25,1271.25,1271.25,1271.25,43,0,43.00
12/22/2005,07:45,1271.25,1271.75,1271.25,1271.75,365,0,365.00
12/22/2005,07:46,1271.75,1272.00,1271.75,1272.00,228,0,228.00
12/22/2005,07:47,1272.00,1272.00,1271.75,1272.00,72,103,175.00
12/22/2005,07:48,1272.00,1272.00,1272.00,1272.00,259,0,259.00
12/22/2005,07:49,1272.00,1272.00,1271.75,1271.75,53,7,60.00
12/22/2005,07:50,1271.75,1272.00,1271.75,1272.00,4,21,25.00
12/22/2005,07:51,1272.00,1272.00,1271.75,1272.00,64,9,73.00
12/22/2005,07:52,1272.00,1272.00,1271.75,1271.75,52,73,125.00
12/22/2005,07:53,1272.00,1272.00,1271.75,1271.75,1,100,101.00
12/22/2005,07:54,1271.75,1272.25,1271.75,1272.25,242,129,371.00
12/22/2005,07:55,1272.00,1272.00,1271.75,1272.00,6,139,145.00
12/22/2005,07:56,1271.75,1271.75,1271.75,1271.75,0,20,20.00
12/22/2005,07:57,1272.00,1272.25,1271.75,1272.25,151,63,214.00
12/22/2005,07:58,1272.00,1272.25,1272.00,1272.25,238,16,254.00
12/22/2005,07:59,1272.25,1272.50,1272.25,1272.25,194,110,304.00
12/22/2005,08:00,1272.25,1272.50,1272.25,1272.50,15,26,41.00
12/22/2005,08:01,1272.25,1272.50,1272.25,1272.50,7,8,15.00
12/22/2005,08:02,1272.50,1272.75,1272.25,1272.50,225,89,314.00
12/22/2005,08:03,1272.50,1272.50,1272.25,1272.50,89,66,155.00
12/22/2005,08:04,1272.50,1273.00,1272.50,1272.75,544,6,550.00
12/22/2005,08:05,1272.75,1273.50,1272.75,1273.50,1837,91,1928.00
12/22/2005,08:06,1273.50,1273.75,1273.25,1273.75,636,143,779.00
12/22/2005,08:07,1273.75,1273.75,1273.25,1273.50,156,409,565.00
12/22/2005,08:08,1273.50,1273.50,1273.25,1273.25,44,145,189.00
12/22/2005,08:09,1273.50,1273.50,1273.25,1273.25,180,22,202.00
12/22/2005,08:10,1273.25,1273.75,1273.25,1273.25,213,146,359.00
12/22/2005,08:11,1273.25,1273.50,1273.00,1273.00,12,86,98.00
12/22/2005,08:12,1273.25,1273.25,1273.00,1273.00,8,8,16.00
12/22/2005,08:13,1273.00,1273.00,1272.75,1272.75,62,242,304.00
12/22/2005,08:14,1273.00,1273.00,1272.75,1272.75,17,5,22.00
12/22/2005,08:15,1272.75,1272.75,1272.75,1272.75,0,53,53.00
12/22/2005,08:16,1272.75,1273.00,1272.75,1273.00,1,8,9.00
12/22/2005,08:17,1273.00,1273.00,1272.75,1272.75,3,68,71.00
12/22/2005,08:18,1272.75,1272.75,1272.50,1272.50,3,238,241.00
12/22/2005,08:19,1272.75,1272.75,1272.50,1272.75,32,3,35.00
12/22/2005,08:20,1272.50,1273.00,1272.50,1273.00,428,103,531.00
12/22/2005,08:21,1272.75,1272.75,1272.50,1272.75,62,77,139.00
12/22/2005,08:22,1272.50,1272.75,1272.50,1272.50,40,55,95.00
12/22/2005,08:23,1272.50,1272.50,1272.50,1272.50,0,5,5.00
12/22/2005,08:24,1272.50,1272.75,1272.50,1272.75,2,9,11.00
12/22/2005,08:25,1272.75,1272.75,1272.50,1272.50,2,200,202.00
12/22/2005,08:26,1272.50,1272.75,1272.25,1272.50,107,237,344.00
12/22/2005,08:27,1272.25,1272.50,1272.00,1272.25,52,249,301.00
12/22/2005,08:28,1272.00,1272.25,1271.75,1272.25,316,602,918.00
12/22/2005,08:29,1272.25,1272.50,1272.00,1272.25,168,38,206.00
12/22/2005,08:30,1272.25,1272.50,1272.00,1272.00,75,91,166.00
12/22/2005,08:31,1272.00,1272.50,1271.75,1272.25,646,910,1556.00
12/22/2005,08:32,1272.25,1273.00,1272.25,1273.00,1859,297,2156.00
12/22/2005,08:33,1273.00,1273.50,1272.75,1273.00,1804,1635,3439.00
12/22/2005,08:34,1273.25,1273.25,1272.75,1272.75,203,2216,2419.00
12/22/2005,08:35,1272.75,1273.00,1272.50,1272.75,401,338,739.00
12/22/2005,08:36,1272.75,1273.00,1272.50,1272.50,98,975,1073.00
12/22/2005,08:37,1272.50,1272.75,1272.25,1272.25,383,2186,2569.00
12/22/2005,08:38,1272.25,1272.50,1271.75,1272.00,948,1925,2873.00
12/22/2005,08:39,1272.25,1272.75,1272.00,1272.50,933,1452,2385.00
12/22/2005,08:40,1272.25,1272.50,1272.00,1272.00,482,2179,2661.00
12/22/2005,08:41,1272.00,1272.50,1272.00,1272.50,981,384,1365.00
12/22/2005,08:42,1272.50,1272.50,1272.25,1272.50,1070,76,1146.00
12/22/2005,08:43,1272.50,1272.75,1272.00,1272.00,739,1391,2130.00
12/22/2005,08:44,1272.00,1272.25,1271.75,1271.75,394,1144,1538.00
12/22/2005,08:45,1272.00,1272.25,1271.75,1272.00,402,898,1300.00
12/22/2005,08:46,1271.75,1272.00,1270.75,1271.00,468,4287,4755.00
12/22/2005,08:47,1270.75,1271.50,1270.75,1271.25,1236,512,1748.00
12/22/2005,08:48,1271.50,1271.50,1271.00,1271.50,1132,401,1533.00
12/22/2005,08:49,1271.50,1271.75,1271.25,1271.75,568,190,758.00
12/22/2005,08:50,1271.50,1271.75,1271.50,1271.50,75,139,214.00
12/22/2005,08:51,1271.50,1271.75,1271.25,1271.75,905,562,1467.00
12/22/2005,08:52,1271.50,1272.00,1271.50,1272.00,341,117,458.00
12/22/2005,08:53,1272.00,1272.50,1271.75,1272.25,2842,775,3617.00
12/22/2005,08:54,1272.50,1273.00,1272.00,1272.25,1384,1330,2714.00
12/22/2005,08:55,1272.25,1272.50,1271.75,1272.00,1203,636,1839.00
12/22/2005,08:56,1271.75,1272.00,1271.50,1271.75,688,487,1175.00
12/22/2005,08:57,1271.75,1272.00,1271.50,1272.00,606,544,1150.00
12/22/2005,08:58,1271.75,1272.00,1271.75,1271.75,56,55,111.00
12/22/2005,08:59,1271.75,1272.00,1271.50,1271.75,330,459,789.00
12/22/2005,09:00,1271.75,1272.00,1271.50,1272.00,654,50,704.00
12/22/2005,09:01,1272.25,1272.25,1271.50,1271.50,915,586,1501.00
12/22/2005,09:02,1271.75,1272.00,1271.50,1271.50,441,218,659.00
12/22/2005,09:03,1271.75,1271.75,1271.25,1271.75,438,699,1137.00
12/22/2005,09:04,1271.50,1272.25,1271.50,1272.00,820,225,1045.00
12/22/2005,09:05,1272.25,1272.25,1272.00,1272.00,125,239,364.00
12/22/2005,09:06,1272.00,1272.50,1272.00,1272.25,401,410,811.00
12/22/2005,09:07,1272.25,1272.50,1272.25,1272.25,1686,188,1874.00
12/22/2005,09:08,1272.25,1272.25,1272.00,1272.00,53,185,238.00
12/22/2005,09:09,1272.00,1272.00,1271.25,1271.25,32,2056,2088.00
12/22/2005,09:10,1271.25,1271.75,1271.25,1271.75,1145,952,2097.00
12/22/2005,09:11,1271.50,1271.75,1271.25,1271.50,774,271,1045.00
12/22/2005,09:12,1271.50,1271.50,1270.75,1271.00,652,2118,2770.00
12/22/2005,09:13,1270.75,1271.50,1270.50,1270.75,1686,1101,2787.00
12/22/2005,09:14,1270.75,1271.25,1270.50,1271.00,876,142,1018.00
12/22/2005,09:15,1271.25,1271.25,1270.25,1270.50,116,2585,2701.00
12/22/2005,09:16,1270.25,1270.75,1270.00,1270.25,881,1054,1935.00
12/22/2005,09:17,1270.25,1270.50,1270.00,1270.50,553,309,862.00
12/22/2005,09:18,1270.25,1270.50,1270.00,1270.50,1036,1807,2843.00
12/22/2005,09:19,1270.25,1270.75,1270.00,1270.50,925,396,1321.00
12/22/2005,09:20,1270.25,1270.75,1270.25,1270.25,258,822,1080.00
12/22/2005,09:21,1270.25,1270.50,1270.00,1270.00,72,540,612.00
12/22/2005,09:22,1270.00,1270.50,1270.00,1270.50,641,91,732.00
12/22/2005,09:23,1270.25,1270.75,1270.25,1270.50,805,40,845.00
12/22/2005,09:24,1270.75,1270.75,1270.50,1270.50,725,608,1333.00
12/22/2005,09:25,1270.50,1270.50,1270.25,1270.25,162,269,431.00
12/22/2005,09:26,1270.25,1271.00,1270.25,1271.00,1184,112,1296.00
12/22/2005,09:27,1271.00,1271.75,1270.75,1271.00,3006,772,3778.00
12/22/2005,09:28,1271.00,1271.50,1271.00,1271.50,619,270,889.00
12/22/2005,09:29,1271.50,1271.50,1271.25,1271.50,726,88,814.00
12/22/2005,09:30,1271.25,1271.50,1271.00,1271.00,23,383,406.00
12/22/2005,09:31,1271.00,1271.50,1270.75,1271.00,825,561,1386.00
12/22/2005,09:32,1270.75,1271.00,1270.25,1271.00,854,1195,2049.00
12/22/2005,09:33,1270.75,1271.00,1270.50,1270.50,41,274,315.00
12/22/2005,09:34,1270.75,1270.75,1270.50,1270.50,8,174,182.00
12/22/2005,09:35,1270.50,1271.00,1270.50,1270.75,545,298,843.00
12/22/2005,09:36,1271.00,1271.25,1270.75,1271.25,682,43,725.00
12/22/2005,09:37,1271.25,1271.50,1270.75,1271.25,900,348,1248.00
12/22/2005,09:38,1271.25,1271.25,1270.75,1270.75,71,371,442.00
12/22/2005,09:39,1271.00,1271.00,1270.50,1270.50,64,289,353.00
12/22/2005,09:40,1270.50,1270.75,1270.00,1270.25,678,1438,2116.00
12/22/2005,09:41,1270.25,1270.75,1270.25,1270.75,443,60,503.00
12/22/2005,09:42,1270.50,1270.75,1270.50,1270.50,75,530,605.00
12/22/2005,09:43,1270.50,1270.75,1270.25,1270.25,289,251,540.00
12/22/2005,09:44,1270.50,1270.75,1270.00,1270.25,432,247,679.00
12/22/2005,09:45,1270.25,1270.75,1270.25,1270.75,259,97,356.00
12/22/2005,09:46,1270.75,1270.75,1270.25,1270.25,213,438,651.00
12/22/2005,09:47,1270.25,1270.75,1270.25,1270.75,201,40,241.00
12/22/2005,09:48,1270.50,1270.75,1270.25,1270.50,161,189,350.00
12/22/2005,09:49,1270.50,1270.75,1270.25,1270.75,356,110,466.00
12/22/2005,09:50,1270.75,1271.00,1270.50,1270.75,383,73,456.00
12/22/2005,09:51,1270.75,1270.75,1270.50,1270.75,365,116,481.00
12/22/2005,09:52,1270.50,1270.75,1270.25,1270.50,495,499,994.00
12/22/2005,09:53,1270.75,1271.50,1270.75,1271.25,1852,427,2279.00
12/22/2005,09:54,1271.00,1271.25,1270.75,1271.25,332,282,614.00
12/22/2005,09:55,1271.25,1272.50,1271.00,1272.25,4726,924,5650.00
12/22/2005,09:56,1272.25,1272.75,1272.00,1272.25,1325,973,2298.00
12/22/2005,09:57,1272.25,1273.25,1272.00,1272.75,3630,733,4363.00
12/22/2005,09:58,1272.50,1272.75,1272.25,1272.50,168,447,615.00
12/22/2005,09:59,1272.25,1273.00,1272.25,1272.50,1552,354,1906.00
12/22/2005,10:00,1272.50,1272.75,1272.25,1272.50,236,307,543.00
12/22/2005,10:01,1272.50,1272.50,1272.00,1272.00,468,582,1050.00
12/22/2005,10:02,1272.25,1272.25,1272.00,1272.00,688,330,1018.00
12/22/2005,10:03,1272.00,1272.25,1271.75,1272.00,1438,769,2207.00
12/22/2005,10:04,1272.25,1272.25,1272.00,1272.25,151,72,223.00
12/22/2005,10:05,1272.25,1272.25,1271.50,1271.75,659,1054,1713.00
12/22/2005,10:06,1271.50,1272.00,1271.00,1271.75,1435,2590,4025.00
12/22/2005,10:07,1271.75,1272.25,1271.75,1272.25,768,81,849.00
12/22/2005,10:08,1272.25,1272.25,1271.75,1272.00,528,376,904.00
12/22/2005,10:09,1272.25,1272.25,1272.00,1272.25,631,55,686.00
12/22/2005,10:10,1272.25,1272.75,1272.25,1272.50,804,668,1472.00
12/22/2005,10:11,1272.50,1272.75,1272.25,1272.50,774,381,1155.00
12/22/2005,10:12,1272.25,1273.00,1272.25,1272.75,1136,333,1469.00
12/22/2005,10:13,1272.75,1273.00,1272.50,1272.75,488,599,1087.00
12/22/2005,10:14,1272.75,1273.25,1272.50,1273.00,2115,767,2882.00
12/22/2005,10:15,1273.00,1273.25,1272.50,1272.50,590,1529,2119.00
12/22/2005,10:16,1272.50,1272.50,1272.25,1272.50,312,1299,1611.00
12/22/2005,10:17,1272.50,1272.50,1272.25,1272.50,496,146,642.00
12/22/2005,10:18,1272.50,1273.00,1272.50,1272.75,707,329,1036.00
12/22/2005,10:19,1273.00,1273.00,1272.75,1273.00,367,65,432.00
12/22/2005,10:20,1273.00,1273.00,1272.50,1272.75,443,368,811.00
12/22/2005,10:21,1272.75,1273.50,1272.75,1273.25,2077,632,2709.00
12/22/2005,10:22,1273.25,1273.50,1273.00,1273.25,1086,750,1836.00
12/22/2005,10:23,1273.25,1273.50,1273.00,1273.25,580,622,1202.00
12/22/2005,10:24,1273.00,1273.25,1272.75,1273.25,927,500,1427.00
12/22/2005,10:25,1273.25,1273.50,1273.00,1273.25,576,115,691.00
12/22/2005,10:26,1273.25,1274.00,1273.25,1273.75,3282,1390,4672.00
12/22/2005,10:27,1273.75,1273.75,1273.50,1273.75,266,1417,1683.00
12/22/2005,10:28,1273.50,1274.00,1273.50,1273.50,711,984,1695.00
12/22/2005,10:29,1273.75,1274.00,1273.50,1273.75,314,392,706.00
12/22/2005,10:30,1273.50,1273.75,1273.25,1273.50,184,667,851.00
12/22/2005,10:31,1273.50,1273.75,1273.25,1273.50,444,56,500.00
12/22/2005,10:32,1273.75,1274.00,1273.50,1273.75,493,63,556.00
12/22/2005,10:33,1274.00,1274.00,1273.25,1273.50,372,1354,1726.00
12/22/2005,10:34,1273.75,1274.00,1273.50,1273.50,455,91,546.00
12/22/2005,10:35,1273.75,1273.75,1273.25,1273.50,149,276,425.00
12/22/2005,10:36,1273.50,1273.50,1273.25,1273.25,4,504,508.00
12/22/2005,10:37,1273.25,1273.50,1273.00,1273.25,222,895,1117.00
12/22/2005,10:38,1273.25,1273.50,1273.25,1273.25,13,69,82.00
12/22/2005,10:39,1273.25,1273.50,1272.75,1273.00,168,1418,1586.00
12/22/2005,10:40,1273.00,1273.25,1272.50,1272.50,951,726,1677.00
12/22/2005,10:41,1272.75,1273.00,1272.50,1272.75,505,83,588.00
12/22/2005,10:42,1273.00,1273.00,1272.25,1272.50,462,1193,1655.00
12/22/2005,10:43,1272.50,1273.00,1272.50,1273.00,627,330,957.00
12/22/2005,10:44,1273.00,1273.25,1272.75,1273.00,715,527,1242.00
12/22/2005,10:45,1273.00,1273.00,1272.75,1272.75,19,182,201.00
12/22/2005,10:46,1273.00,1273.25,1272.75,1273.25,436,484,920.00
12/22/2005,10:47,1273.25,1273.25,1272.75,1272.75,8,565,573.00
12/22/2005,10:48,1273.00,1273.00,1272.75,1273.00,489,3,492.00
12/22/2005,10:49,1273.00,1273.25,1273.00,1273.00,15,583,598.00
12/22/2005,10:50,1273.00,1273.25,1272.25,1272.50,1257,1163,2420.00
12/22/2005,10:51,1272.75,1273.00,1272.50,1272.75,701,140,841.00
12/22/2005,10:52,1272.75,1272.75,1272.50,1272.75,261,28,289.00
12/22/2005,10:53,1272.75,1273.00,1272.75,1273.00,26,29,55.00
12/22/2005,10:54,1273.00,1273.00,1272.75,1272.75,298,23,321.00
12/22/2005,10:55,1272.75,1273.25,1272.75,1272.75,225,162,387.00
12/22/2005,10:56,1273.00,1273.25,1272.75,1273.25,599,29,628.00
12/22/2005,10:57,1273.25,1273.50,1272.75,1273.00,242,853,1095.00
12/22/2005,10:58,1273.00,1273.00,1272.75,1273.00,61,5,66.00
12/22/2005,10:59,1273.00,1273.25,1273.00,1273.00,172,19,191.00
12/22/2005,11:00,1273.00,1273.25,1272.75,1273.00,42,146,188.00
12/22/2005,11:01,1273.25,1273.25,1273.00,1273.00,42,16,58.00
12/22/2005,11:02,1273.00,1273.25,1272.75,1273.00,94,256,350.00
12/22/2005,11:03,1273.00,1273.00,1272.50,1272.50,90,497,587.00
12/22/2005,11:04,1272.50,1272.75,1272.50,1272.50,291,477,768.00
12/22/2005,11:05,1272.50,1272.50,1271.75,1271.75,210,2111,2321.00
12/22/2005,11:06,1271.75,1272.25,1271.75,1272.00,533,558,1091.00
12/22/2005,11:07,1272.25,1272.50,1272.00,1272.25,459,220,679.00
12/22/2005,11:08,1272.25,1272.50,1272.00,1272.50,341,44,385.00
12/22/2005,11:09,1272.50,1272.50,1272.25,1272.50,10,8,18.00
12/22/2005,11:10,1272.25,1272.50,1272.00,1272.00,11,411,422.00
12/22/2005,11:11,1272.25,1272.25,1272.00,1272.25,314,11,325.00
12/22/2005,11:12,1272.25,1272.75,1272.25,1272.50,386,76,462.00
12/22/2005,11:13,1272.50,1272.50,1272.25,1272.25,5,36,41.00
12/22/2005,11:14,1272.50,1272.50,1272.25,1272.25,21,29,50.00
12/22/2005,11:15,1272.25,1272.50,1272.25,1272.25,11,163,174.00
12/22/2005,11:16,1272.50,1272.50,1272.00,1272.00,31,245,276.00
12/22/2005,11:17,1272.25,1272.50,1272.00,1272.25,40,43,83.00
12/22/2005,11:18,1272.25,1272.50,1272.25,1272.25,3,21,24.00
12/22/2005,11:19,1272.50,1272.50,1272.25,1272.25,4,98,102.00
12/22/2005,11:20,1272.25,1272.25,1272.00,1272.00,9,240,249.00
12/22/2005,11:21,1272.00,1272.25,1272.00,1272.25,38,52,90.00
12/22/2005,11:22,1272.00,1272.25,1272.00,1272.00,262,25,287.00
12/22/2005,11:23,1272.00,1272.50,1272.00,1272.25,243,72,315.00
12/22/2005,11:24,1272.50,1272.50,1272.25,1272.50,17,21,38.00
12/22/2005,11:25,1272.50,1272.75,1272.50,1272.75,575,4,579.00
12/22/2005,11:26,1272.75,1273.00,1272.50,1272.50,193,111,304.00
12/22/2005,11:27,1272.50,1272.75,1272.50,1272.75,529,11,540.00
12/22/2005,11:28,1272.75,1273.00,1272.50,1272.75,292,194,486.00
12/22/2005,11:29,1272.75,1273.00,1272.50,1272.75,683,140,823.00
12/22/2005,11:30,1272.75,1273.00,1272.50,1272.75,5,30,35.00
12/22/2005,11:31,1272.75,1272.75,1272.00,1272.25,48,517,565.00
12/22/2005,11:32,1272.50,1272.50,1272.25,1272.50,18,37,55.00
12/22/2005,11:33,1272.50,1272.50,1272.25,1272.25,6,52,58.00
12/22/2005,11:34,1272.25,1272.25,1272.00,1272.25,582,190,772.00
12/22/2005,11:35,1272.25,1272.50,1272.25,1272.25,71,5,76.00
12/22/2005,11:36,1272.25,1272.25,1271.75,1272.00,15,719,734.00
12/22/2005,11:37,1271.75,1272.00,1271.75,1271.75,76,163,239.00
12/22/2005,11:38,1272.00,1272.00,1271.50,1271.75,96,484,580.00
12/22/2005,11:39,1271.75,1272.00,1271.50,1272.00,786,152,938.00
12/22/2005,11:40,1272.00,1272.25,1271.75,1272.25,376,12,388.00
12/22/2005,11:41,1272.00,1272.25,1272.00,1272.25,64,37,101.00
12/22/2005,11:42,1272.25,1272.25,1272.00,1272.25,530,3,533.00
12/22/2005,11:43,1272.00,1272.25,1272.00,1272.25,56,101,157.00
12/22/2005,11:44,1272.00,1272.25,1272.00,1272.00,19,45,64.00
12/22/2005,11:45,1272.00,1272.25,1272.00,1272.25,84,43,127.00
12/22/2005,11:46,1272.00,1272.25,1272.00,1272.00,5,75,80.00
12/22/2005,11:47,1272.25,1272.50,1272.00,1272.50,228,335,563.00
12/22/2005,11:48,1272.25,1272.75,1272.25,1272.50,497,400,897.00
12/22/2005,11:49,1272.50,1272.75,1272.50,1272.50,168,48,216.00
12/22/2005,11:50,1272.50,1272.50,1272.25,1272.25,5,575,580.00
12/22/2005,11:51,1272.25,1272.50,1272.00,1272.25,28,80,108.00
12/22/2005,11:52,1272.25,1272.25,1272.00,1272.00,57,153,210.00
12/22/2005,11:53,1272.00,1272.00,1271.75,1271.75,51,231,282.00
12/22/2005,11:54,1271.75,1272.25,1271.75,1272.25,58,118,176.00
12/22/2005,11:55,1272.25,1272.25,1272.25,1272.25,53,0,53.00
12/22/2005,11:56,1272.25,1272.50,1272.25,1272.50,8,16,24.00
12/22/2005,11:57,1272.50,1272.50,1272.25,1272.25,18,8,26.00
12/22/2005,11:58,1272.50,1272.75,1272.50,1272.75,569,401,970.00
12/22/2005,11:59,1272.75,1273.00,1272.50,1273.00,746,10,756.00
12/22/2005,12:00,1273.00,1273.00,1272.75,1273.00,144,26,170.00
12/22/2005,12:01,1272.75,1273.75,1272.75,1273.50,2553,353,2906.00
12/22/2005,12:02,1273.50,1273.50,1273.00,1273.25,529,420,949.00
12/22/2005,12:03,1273.00,1273.50,1272.75,1273.50,463,326,789.00
12/22/2005,12:04,1273.25,1273.50,1273.00,1273.50,185,293,478.00
12/22/2005,12:05,1273.25,1273.50,1273.25,1273.25,8,89,97.00
12/22/2005,12:06,1273.25,1273.50,1273.25,1273.25,1,15,16.00
12/22/2005,12:07,1273.50,1273.50,1273.00,1273.00,32,202,234.00
12/22/2005,12:08,1273.00,1273.25,1273.00,1273.25,11,28,39.00
12/22/2005,12:09,1273.25,1273.25,1272.75,1273.00,91,276,367.00
12/22/2005,12:10,1273.00,1273.25,1273.00,1273.00,31,38,69.00
12/22/2005,12:11,1273.25,1273.25,1273.00,1273.25,32,32,64.00
12/22/2005,12:12,1273.00,1273.00,1272.75,1272.75,1,300,301.00
12/22/2005,12:13,1272.75,1273.00,1272.25,1272.50,154,758,912.00
12/22/2005,12:14,1272.50,1272.75,1272.50,1272.75,23,85,108.00
12/22/2005,12:15,1272.75,1272.75,1272.25,1272.50,486,252,738.00
12/22/2005,12:16,1272.50,1272.75,1272.25,1272.50,373,67,440.00
12/22/2005,12:17,1272.75,1273.00,1272.75,1273.00,199,436,635.00
12/22/2005,12:18,1272.75,1272.75,1272.50,1272.75,7,129,136.00
12/22/2005,12:19,1272.50,1273.00,1272.50,1272.75,451,9,460.00
12/22/2005,12:20,1272.75,1273.00,1272.75,1273.00,99,14,113.00
12/22/2005,12:21,1273.00,1273.00,1272.75,1272.75,418,38,456.00
12/22/2005,12:22,1272.75,1273.00,1272.50,1273.00,350,439,789.00
12/22/2005,12:23,1273.00,1273.00,1272.75,1273.00,100,11,111.00
12/22/2005,12:24,1273.00,1273.00,1272.50,1272.75,35,325,360.00
12/22/2005,12:25,1272.50,1272.75,1272.50,1272.75,176,27,203.00
12/22/2005,12:26,1272.75,1272.75,1272.50,1272.50,28,3,31.00
12/22/2005,12:27,1272.50,1273.00,1272.50,1272.75,599,363,962.00
12/22/2005,12:28,1272.50,1273.00,1272.50,1272.75,279,244,523.00
12/22/2005,12:29,1272.75,1272.75,1272.50,1272.75,16,5,21.00
12/22/2005,12:30,1272.50,1272.50,1272.50,1272.50,0,78,78.00
12/22/2005,12:31,1272.75,1272.75,1272.50,1272.50,3,35,38.00
12/22/2005,12:32,1272.50,1272.75,1272.50,1272.50,6,23,29.00
12/22/2005,12:33,1272.50,1273.00,1272.50,1273.00,1045,158,1203.00
12/22/2005,12:34,1273.00,1273.50,1273.00,1273.25,1340,99,1439.00
12/22/2005,12:35,1273.25,1273.50,1273.25,1273.25,72,122,194.00
12/22/2005,12:36,1273.25,1273.50,1273.00,1273.00,514,319,833.00
12/22/2005,12:37,1273.00,1273.25,1273.00,1273.25,123,4,127.00
12/22/2005,12:38,1273.25,1273.75,1273.25,1273.75,802,108,910.00
12/22/2005,12:39,1273.75,1273.75,1273.25,1273.25,12,792,804.00
12/22/2005,12:40,1273.50,1273.75,1273.50,1273.50,97,8,105.00
12/22/2005,12:41,1273.75,1274.25,1273.50,1274.00,2948,691,3639.00
12/22/2005,12:42,1274.00,1274.25,1273.75,1273.75,198,565,763.00
12/22/2005,12:43,1273.75,1274.00,1273.50,1274.00,342,245,587.00
12/22/2005,12:44,1274.00,1274.25,1273.50,1273.75,656,618,1274.00
12/22/2005,12:45,1273.75,1273.75,1273.50,1273.50,42,65,107.00
12/22/2005,12:46,1273.75,1273.75,1273.50,1273.50,24,19,43.00
12/22/2005,12:47,1273.75,1273.75,1273.25,1273.25,169,746,915.00
12/22/2005,12:48,1273.25,1273.25,1273.00,1273.25,200,435,635.00
12/22/2005,12:49,1273.00,1273.25,1273.00,1273.25,259,163,422.00
12/22/2005,12:50,1273.25,1273.50,1273.00,1273.25,317,77,394.00
12/22/2005,12:51,1273.50,1273.50,1273.25,1273.50,362,35,397.00
12/22/2005,12:52,1273.50,1273.75,1273.25,1273.25,410,67,477.00
12/22/2005,12:53,1273.50,1273.75,1273.25,1273.25,302,508,810.00
12/22/2005,12:54,1273.25,1273.50,1273.00,1273.25,306,300,606.00
12/22/2005,12:55,1273.25,1273.50,1273.25,1273.50,351,272,623.00
12/22/2005,12:56,1273.25,1273.50,1273.25,1273.50,631,7,638.00
12/22/2005,12:57,1273.50,1274.25,1273.50,1274.00,1425,1174,2599.00
12/22/2005,12:58,1274.25,1274.50,1274.00,1274.25,872,426,1298.00
12/22/2005,12:59,1274.25,1274.50,1273.75,1273.75,622,444,1066.00
12/22/2005,13:00,1273.75,1274.00,1273.50,1274.00,127,261,388.00
12/22/2005,13:01,1274.00,1274.00,1273.50,1273.75,104,675,779.00
12/22/2005,13:02,1273.50,1274.00,1273.50,1274.00,143,9,152.00
12/22/2005,13:03,1273.75,1274.00,1273.50,1273.75,161,315,476.00
12/22/2005,13:04,1273.75,1273.75,1273.50,1273.50,23,20,43.00
12/22/2005,13:05,1273.75,1274.00,1273.50,1274.00,1261,29,1290.00
12/22/2005,13:06,1274.25,1274.50,1273.75,1274.25,847,861,1708.00
12/22/2005,13:07,1274.25,1274.50,1274.00,1274.25,345,207,552.00
12/22/2005,13:08,1274.25,1274.50,1274.25,1274.25,16,301,317.00
12/22/2005,13:09,1274.50,1274.50,1274.25,1274.50,129,172,301.00
12/22/2005,13:10,1274.25,1274.75,1274.25,1274.25,1544,1247,2791.00
12/22/2005,13:11,1274.25,1274.75,1274.25,1274.75,335,196,531.00
12/22/2005,13:12,1274.75,1274.75,1274.25,1274.50,340,714,1054.00
12/22/2005,13:13,1274.25,1274.50,1274.25,1274.50,375,80,455.00
12/22/2005,13:14,1274.25,1274.50,1274.25,1274.50,76,2,78.00
12/22/2005,13:15,1274.50,1274.75,1274.25,1274.50,425,95,520.00
12/22/2005,13:16,1274.50,1274.50,1274.00,1274.25,96,461,557.00
12/22/2005,13:17,1274.00,1274.25,1273.75,1274.00,136,838,974.00
12/22/2005,13:18,1274.00,1274.50,1273.75,1274.25,790,477,1267.00
12/22/2005,13:19,1274.25,1274.25,1274.25,1274.25,121,0,121.00
12/22/2005,13:20,1274.25,1274.50,1274.25,1274.50,63,45,108.00
12/22/2005,13:21,1274.25,1274.50,1274.00,1274.00,17,98,115.00
12/22/2005,13:22,1274.25,1274.25,1274.00,1274.25,221,77,298.00
12/22/2005,13:23,1274.25,1274.25,1273.50,1273.50,77,671,748.00
12/22/2005,13:24,1273.50,1273.75,1273.50,1273.75,28,489,517.00
12/22/2005,13:25,1273.75,1273.75,1273.25,1273.25,14,291,305.00
12/22/2005,13:26,1273.25,1273.50,1273.25,1273.25,43,81,124.00
12/22/2005,13:27,1273.50,1273.50,1273.25,1273.50,196,926,1122.00
12/22/2005,13:28,1273.25,1273.50,1273.25,1273.50,28,359,387.00
12/22/2005,13:29,1273.50,1273.50,1273.25,1273.50,18,12,30.00
12/22/2005,13:30,1273.50,1273.50,1273.25,1273.50,109,9,118.00
12/22/2005,13:31,1273.25,1273.50,1273.25,1273.50,61,68,129.00
12/22/2005,13:32,1273.50,1273.75,1273.25,1273.75,567,52,619.00
12/22/2005,13:33,1273.75,1274.00,1273.50,1274.00,1006,345,1351.00
12/22/2005,13:34,1274.00,1274.00,1273.50,1273.75,11,621,632.00
12/22/2005,13:35,1273.75,1274.00,1273.75,1274.00,489,66,555.00
12/22/2005,13:36,1273.75,1274.00,1273.75,1274.00,12,24,36.00
12/22/2005,13:37,1274.00,1274.00,1273.25,1273.25,65,2614,2679.00
12/22/2005,13:38,1273.25,1273.25,1273.00,1273.00,5,447,452.00
12/22/2005,13:39,1273.25,1273.25,1272.75,1272.75,4,615,619.00
12/22/2005,13:40,1272.75,1273.25,1272.75,1273.00,414,319,733.00
12/22/2005,13:41,1273.00,1273.25,1272.75,1273.00,189,253,442.00
12/22/2005,13:42,1273.00,1273.25,1272.75,1273.00,80,380,460.00
12/22/2005,13:43,1273.00,1273.00,1272.50,1273.00,461,1098,1559.00
12/22/2005,13:44,1273.00,1273.00,1272.75,1273.00,30,78,108.00
12/22/2005,13:45,1273.00,1273.25,1273.00,1273.25,527,1,528.00
12/22/2005,13:46,1273.00,1273.25,1273.00,1273.00,26,17,43.00
12/22/2005,13:47,1273.25,1273.25,1272.50,1272.75,538,544,1082.00
12/22/2005,13:48,1272.75,1273.00,1272.75,1272.75,89,84,173.00
12/22/2005,13:49,1272.75,1273.25,1272.75,1273.25,351,21,372.00
12/22/2005,13:50,1273.00,1274.00,1273.00,1274.00,1756,515,2271.00
12/22/2005,13:51,1273.75,1274.25,1273.50,1273.75,588,687,1275.00
12/22/2005,13:52,1273.75,1274.25,1273.75,1274.25,676,138,814.00
12/22/2005,13:53,1274.25,1274.25,1273.50,1273.75,12,580,592.00
12/22/2005,13:54,1273.75,1273.75,1273.50,1273.75,68,7,75.00
12/22/2005,13:55,1273.50,1274.00,1273.50,1274.00,273,39,312.00
12/22/2005,13:56,1274.00,1274.00,1273.50,1273.50,7,215,222.00
12/22/2005,13:57,1273.75,1273.75,1273.25,1273.75,1059,286,1345.00
12/22/2005,13:58,1273.75,1274.75,1273.75,1274.50,2035,445,2480.00
12/22/2005,13:59,1274.75,1275.00,1274.25,1274.50,2360,1747,4107.00
12/22/2005,14:00,1274.50,1274.75,1274.25,1274.50,1136,149,1285.00
12/22/2005,14:01,1274.50,1274.75,1274.25,1274.50,209,360,569.00
12/22/2005,14:02,1274.50,1274.50,1274.25,1274.25,79,421,500.00
12/22/2005,14:03,1274.25,1274.50,1274.00,1274.50,536,553,1089.00
12/22/2005,14:04,1274.25,1274.25,1274.00,1274.00,399,670,1069.00
12/22/2005,14:05,1274.00,1274.25,1273.75,1273.75,22,205,227.00
12/22/2005,14:06,1274.00,1274.25,1273.75,1274.25,183,7,190.00
12/22/2005,14:07,1274.25,1274.25,1273.75,1274.00,25,116,141.00
12/22/2005,14:08,1273.75,1274.00,1273.50,1273.75,235,419,654.00
12/22/2005,14:09,1273.75,1274.00,1273.75,1274.00,30,6,36.00
12/22/2005,14:10,1273.75,1274.00,1273.75,1274.00,17,60,77.00
12/22/2005,14:11,1274.00,1274.25,1273.75,1274.25,747,4,751.00
12/22/2005,14:12,1274.25,1274.25,1274.00,1274.25,37,7,44.00
12/22/2005,14:13,1274.00,1274.50,1273.75,1274.25,530,444,974.00
12/22/2005,14:14,1274.25,1274.75,1274.25,1274.25,990,523,1513.00
12/22/2005,14:15,1274.25,1274.50,1274.25,1274.50,18,29,47.00
12/22/2005,14:16,1274.25,1274.50,1274.25,1274.50,33,37,70.00
12/22/2005,14:17,1274.25,1274.50,1274.25,1274.50,17,40,57.00
12/22/2005,14:18,1274.25,1274.50,1274.25,1274.50,754,33,787.00
12/22/2005,14:19,1274.50,1275.00,1274.50,1274.75,993,287,1280.00
12/22/2005,14:20,1274.75,1274.75,1274.50,1274.75,175,16,191.00
12/22/2005,14:21,1274.50,1275.00,1274.50,1274.75,195,258,453.00
12/22/2005,14:22,1274.75,1274.75,1274.25,1274.25,9,312,321.00
12/22/2005,14:23,1274.25,1275.25,1274.25,1275.25,1918,555,2473.00
12/22/2005,14:24,1275.25,1275.25,1274.75,1274.75,218,1384,1602.00
12/22/2005,14:25,1275.00,1275.50,1275.00,1275.00,2166,1034,3200.00
12/22/2005,14:26,1275.00,1275.25,1274.75,1275.25,320,220,540.00
12/22/2005,14:27,1275.25,1275.25,1274.75,1275.00,506,394,900.00
12/22/2005,14:28,1274.75,1275.25,1274.75,1275.25,570,125,695.00
12/22/2005,14:29,1275.25,1275.25,1274.75,1274.75,3,759,762.00
12/22/2005,14:30,1274.75,1275.25,1274.75,1275.25,594,38,632.00
12/22/2005,14:31,1275.00,1275.25,1275.00,1275.25,251,19,270.00
12/22/2005,14:32,1275.25,1275.25,1275.00,1275.25,1074,34,1108.00
12/22/2005,14:33,1275.25,1275.50,1275.00,1275.25,2062,1184,3246.00
12/22/2005,14:34,1275.25,1275.50,1275.00,1275.50,997,158,1155.00
12/22/2005,14:35,1275.50,1275.50,1275.00,1275.00,80,368,448.00
12/22/2005,14:36,1275.25,1275.50,1275.00,1275.50,278,541,819.00
12/22/2005,14:37,1275.50,1275.50,1275.25,1275.25,277,118,395.00
12/22/2005,14:38,1275.50,1275.50,1275.00,1275.25,725,360,1085.00
12/22/2005,14:39,1275.25,1275.50,1275.25,1275.50,125,45,170.00
12/22/2005,14:40,1275.50,1275.50,1275.25,1275.50,25,16,41.00
12/22/2005,14:41,1275.25,1275.75,1275.25,1275.50,2547,571,3118.00
12/22/2005,14:42,1275.50,1275.75,1275.00,1275.50,2552,1023,3575.00
12/22/2005,14:43,1275.50,1275.75,1275.25,1275.25,11,820,831.00
12/22/2005,14:44,1275.25,1275.25,1275.00,1275.00,229,409,638.00
12/22/2005,14:45,1275.00,1275.25,1274.75,1275.25,441,707,1148.00
12/22/2005,14:46,1275.00,1275.25,1274.75,1274.75,270,997,1267.00
12/22/2005,14:47,1274.75,1275.25,1274.75,1275.25,435,205,640.00
12/22/2005,14:48,1275.00,1275.25,1275.00,1275.00,30,295,325.00
12/22/2005,14:49,1275.25,1275.25,1274.75,1274.75,117,585,702.00
12/22/2005,14:50,1275.00,1275.00,1274.50,1274.75,690,721,1411.00
12/22/2005,14:51,1275.00,1275.00,1274.50,1274.75,68,387,455.00
12/22/2005,14:52,1274.50,1274.75,1274.50,1274.50,1019,325,1344.00
12/22/2005,14:53,1274.75,1275.00,1274.50,1275.00,830,98,928.00
12/22/2005,14:54,1274.75,1275.25,1274.75,1275.25,1876,270,2146.00
12/22/2005,14:55,1275.00,1275.50,1275.00,1275.25,939,1089,2028.00
12/22/2005,14:56,1275.25,1275.25,1275.00,1275.00,513,395,908.00
12/22/2005,14:57,1275.00,1275.50,1275.00,1275.25,216,471,687.00
12/22/2005,14:58,1275.50,1275.50,1275.25,1275.50,1218,714,1932.00
12/22/2005,14:59,1275.50,1275.75,1275.25,1275.75,5645,291,5936.00
12/22/2005,15:00,1275.50,1276.00,1275.50,1275.50,3662,3537,7199.00
12/22/2005,15:01,1275.75,1276.00,1275.50,1275.75,4916,3548,8464.00
12/22/2005,15:02,1276.00,1276.00,1275.50,1275.75,1257,1236,2493.00
12/22/2005,15:03,1275.75,1276.00,1275.75,1275.75,272,421,693.00
12/22/2005,15:04,1275.75,1276.00,1275.75,1275.75,343,357,700.00
12/22/2005,15:05,1276.00,1276.00,1275.75,1275.75,42,129,171.00
12/22/2005,15:06,1275.75,1276.00,1275.75,1275.75,290,1205,1495.00
12/22/2005,15:07,1275.75,1276.00,1275.75,1275.75,324,1589,1913.00
12/22/2005,15:08,1275.75,1275.75,1275.50,1275.75,1477,104,1581.00
12/22/2005,15:09,1275.75,1276.00,1275.75,1275.75,556,135,691.00
12/22/2005,15:10,1276.00,1276.00,1275.75,1276.00,165,454,619.00
12/22/2005,15:11,1275.75,1276.00,1275.75,1275.75,32,293,325.00
12/22/2005,15:12,1276.00,1276.00,1275.50,1275.75,55,1474,1529.00
12/22/2005,15:13,1275.75,1275.75,1275.25,1275.50,652,1372,2024.00
12/22/2005,15:14,1275.50,1275.75,1275.50,1275.75,116,105,221.00
12/22/2005,15:15,1275.50,1276.00,1275.50,1276.00,1571,3159,4730.00
12/22/2005,15:31,1275.75,1276.25,1275.75,1276.00,175,203,378.00
12/22/2005,15:32,1276.00,1276.50,1276.00,1276.50,113,5,118.00
12/22/2005,15:33,1276.25,1276.50,1276.25,1276.25,3,296,299.00
12/22/2005,15:34,1276.25,1276.25,1276.25,1276.25,0,6,6.00
12/22/2005,15:35,1276.25,1276.25,1276.00,1276.00,0,6,6.00
12/22/2005,15:36,1276.25,1276.25,1276.00,1276.00,4,25,29.00
12/22/2005,15:37,1276.00,1276.25,1276.00,1276.00,73,64,137.00
12/22/2005,15:38,1276.00,1276.00,1276.00,1276.00,0,58,58.00
12/22/2005,15:39,1276.00,1276.00,1276.00,1276.00,0,36,36.00
12/22/2005,15:40,1276.00,1276.00,1276.00,1276.00,0,33,33.00
12/22/2005,15:41,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,15:42,1276.25,1276.25,1276.25,1276.25,3,0,3.00
12/22/2005,15:43,1276.00,1276.00,1276.00,1276.00,0,5,5.00
12/22/2005,15:44,1276.25,1276.25,1276.25,1276.25,9,0,9.00
12/22/2005,15:45,1276.25,1276.25,1276.25,1276.25,5,0,5.00
12/22/2005,15:46,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,15:47,1276.25,1276.25,1276.00,1276.25,25,7,32.00
12/22/2005,15:48,1276.25,1276.25,1276.25,1276.25,15,0,15.00
12/22/2005,15:49,1276.25,1276.25,1276.00,1276.25,46,1,47.00
12/22/2005,15:50,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/22/2005,15:51,1276.25,1276.25,1276.25,1276.25,4,0,4.00
12/22/2005,15:52,1276.25,1276.25,1276.00,1276.25,7,1,8.00
12/22/2005,15:55,1276.25,1276.25,1276.25,1276.25,2,0,2.00
12/22/2005,15:57,1276.00,1276.00,1275.75,1275.75,0,176,176.00
12/22/2005,15:58,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/22/2005,15:59,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/22/2005,17:01,1276.00,1276.25,1276.00,1276.25,4,7,11.00
12/22/2005,17:02,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,17:03,1276.25,1276.25,1276.25,1276.25,2,0,2.00
12/22/2005,17:05,1276.25,1276.25,1276.25,1276.25,46,0,46.00
12/22/2005,17:06,1276.25,1276.25,1276.25,1276.25,14,0,14.00
12/22/2005,17:07,1276.25,1276.25,1276.25,1276.25,11,0,11.00
12/22/2005,17:08,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,17:09,1276.00,1276.25,1276.00,1276.25,1,11,12.00
12/22/2005,17:15,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/22/2005,17:18,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,17:21,1276.00,1276.25,1276.00,1276.25,10,2,12.00
12/22/2005,17:25,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,17:31,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/22/2005,17:39,1276.00,1276.00,1276.00,1276.00,0,7,7.00
12/22/2005,17:42,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,17:46,1276.00,1276.00,1276.00,1276.00,0,3,3.00
12/22/2005,17:47,1276.25,1276.25,1276.25,1276.25,3,0,3.00
12/22/2005,17:49,1276.25,1276.25,1276.25,1276.25,4,0,4.00
12/22/2005,17:50,1276.25,1276.25,1276.25,1276.25,35,0,35.00
12/22/2005,17:51,1276.00,1276.00,1276.00,1276.00,0,15,15.00
12/22/2005,17:58,1276.00,1276.00,1276.00,1276.00,0,18,18.00
12/22/2005,17:59,1276.00,1276.00,1276.00,1276.00,0,3,3.00
12/22/2005,18:00,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,18:03,1276.00,1276.00,1276.00,1276.00,0,3,3.00
12/22/2005,18:08,1276.25,1276.25,1276.25,1276.25,37,0,37.00
12/22/2005,18:19,1276.25,1276.25,1276.25,1276.25,2,0,2.00
12/22/2005,18:20,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/22/2005,18:22,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/22/2005,18:24,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/22/2005,18:25,1276.00,1276.00,1276.00,1276.00,0,19,19.00
12/22/2005,18:28,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/22/2005,18:30,1276.00,1276.00,1276.00,1276.00,0,5,5.00
12/22/2005,18:37,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/22/2005,18:38,1276.25,1276.25,1276.25,1276.25,50,0,50.00
12/22/2005,18:39,1276.00,1276.00,1276.00,1276.00,0,5,5.00
12/22/2005,18:44,1276.25,1276.25,1276.25,1276.25,2,0,2.00
12/22/2005,18:48,1276.00,1276.00,1276.00,1276.00,0,21,21.00
12/22/2005,18:49,1276.00,1276.00,1276.00,1276.00,0,21,21.00
12/22/2005,18:52,1276.00,1276.00,1276.00,1276.00,0,8,8.00
12/22/2005,18:54,1276.00,1276.00,1276.00,1276.00,0,10,10.00
12/22/2005,18:55,1276.00,1276.00,1275.75,1275.75,0,72,72.00
12/22/2005,18:56,1275.75,1275.75,1275.75,1275.75,0,32,32.00
12/22/2005,18:57,1275.75,1275.75,1275.75,1275.75,0,10,10.00
12/22/2005,18:58,1275.75,1275.75,1275.50,1275.50,0,26,26.00
12/22/2005,18:59,1275.50,1275.75,1275.50,1275.75,5,96,101.00
12/22/2005,19:01,1275.75,1275.75,1275.75,1275.75,3,0,3.00
12/22/2005,19:04,1275.50,1275.75,1275.50,1275.75,1,1,2.00
12/22/2005,19:07,1275.75,1275.75,1275.75,1275.75,7,0,7.00
12/22/2005,19:08,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,19:10,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,19:11,1275.75,1275.75,1275.75,1275.75,4,0,4.00
12/22/2005,19:16,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,19:19,1275.50,1275.75,1275.50,1275.75,1,20,21.00
12/22/2005,19:23,1275.75,1275.75,1275.75,1275.75,20,0,20.00
12/22/2005,19:24,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,19:28,1275.75,1275.75,1275.75,1275.75,5,0,5.00
12/22/2005,19:29,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/22/2005,19:35,1275.50,1275.50,1275.50,1275.50,0,3,3.00
12/22/2005,19:37,1275.75,1275.75,1275.75,1275.75,16,0,16.00
12/22/2005,19:38,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,19:41,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/22/2005,19:43,1275.50,1275.50,1275.50,1275.50,0,2,2.00
12/22/2005,19:44,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/22/2005,19:49,1275.50,1275.50,1275.50,1275.50,0,8,8.00
12/22/2005,19:53,1275.50,1275.50,1275.50,1275.50,0,2,2.00
12/22/2005,19:54,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,19:56,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,20:04,1275.50,1275.50,1275.50,1275.50,0,10,10.00
12/22/2005,20:05,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,20:07,1275.75,1275.75,1275.75,1275.75,20,0,20.00
12/22/2005,20:17,1275.50,1276.00,1275.50,1276.00,37,4,41.00
12/22/2005,20:18,1275.75,1275.75,1275.75,1275.75,0,6,6.00
12/22/2005,20:24,1275.75,1275.75,1275.75,1275.75,0,8,8.00
12/22/2005,20:32,1276.00,1276.00,1276.00,1276.00,46,0,46.00
12/22/2005,20:33,1276.00,1276.00,1276.00,1276.00,16,0,16.00
12/22/2005,20:34,1276.00,1276.00,1276.00,1276.00,6,0,6.00
12/22/2005,20:35,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/22/2005,20:36,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/22/2005,20:39,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/22/2005,20:42,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/22/2005,20:46,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/22/2005,20:55,1275.75,1275.75,1275.75,1275.75,0,15,15.00
12/22/2005,20:57,1276.00,1276.00,1276.00,1276.00,5,0,5.00
12/22/2005,20:59,1275.75,1275.75,1275.75,1275.75,0,8,8.00
12/22/2005,21:00,1276.00,1276.00,1276.00,1276.00,5,0,5.00
12/22/2005,21:06,1276.00,1276.00,1276.00,1276.00,4,0,4.00
12/22/2005,21:09,1275.75,1275.75,1275.50,1275.75,5,80,85.00
12/22/2005,21:10,1275.75,1275.75,1275.75,1275.75,5,0,5.00
12/22/2005,21:12,1276.00,1276.00,1275.75,1275.75,1,1,2.00
12/22/2005,21:14,1275.75,1275.75,1275.75,1275.75,0,8,8.00
12/22/2005,21:20,1275.75,1275.75,1275.75,1275.75,0,2,2.00
12/22/2005,21:30,1275.75,1275.75,1275.75,1275.75,0,8,8.00
12/22/2005,21:31,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/22/2005,21:34,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/22/2005,21:35,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/22/2005,21:38,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/22/2005,21:39,1275.50,1275.50,1275.50,1275.50,0,30,30.00
12/22/2005,21:40,1275.50,1275.50,1275.50,1275.50,0,3,3.00
12/22/2005,21:41,1275.50,1275.50,1275.50,1275.50,0,10,10.00
12/22/2005,21:45,1275.50,1275.50,1275.50,1275.50,0,8,8.00
12/22/2005,21:48,1275.50,1275.50,1275.50,1275.50,0,2,2.00
12/22/2005,21:51,1275.50,1275.50,1275.50,1275.50,0,2,2.00
12/22/2005,21:57,1275.50,1275.50,1275.50,1275.50,0,8,8.00
12/22/2005,21:58,1275.50,1275.50,1275.50,1275.50,0,13,13.00
12/22/2005,22:03,1275.75,1275.75,1275.75,1275.75,24,0,24.00
12/22/2005,22:04,1275.75,1275.75,1275.75,1275.75,30,0,30.00
12/22/2005,22:05,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/22/2005,22:19,1275.75,1275.75,1275.75,1275.75,3,0,3.00
12/22/2005,22:24,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/22/2005,22:26,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,22:29,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,22:38,1275.75,1275.75,1275.75,1275.75,13,0,13.00
12/22/2005,22:40,1275.75,1275.75,1275.75,1275.75,8,0,8.00
12/22/2005,22:46,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,22:54,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/22/2005,22:56,1275.75,1275.75,1275.75,1275.75,8,0,8.00
12/22/2005,22:58,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/22/2005,23:00,1275.75,1275.75,1275.75,1275.75,5,0,5.00
12/22/2005,23:01,1275.75,1275.75,1275.75,1275.75,10,0,10.00
12/22/2005,23:08,1275.75,1275.75,1275.75,1275.75,6,0,6.00
12/22/2005,23:09,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/22/2005,23:17,1275.75,1275.75,1275.75,1275.75,8,0,8.00
12/22/2005,23:24,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/22/2005,23:25,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/22/2005,23:33,1276.00,1276.00,1276.00,1276.00,6,0,6.00
12/22/2005,23:34,1275.75,1275.75,1275.75,1275.75,0,8,8.00
12/22/2005,23:38,1275.75,1275.75,1275.75,1275.75,0,29,29.00
12/22/2005,23:39,1275.75,1275.75,1275.75,1275.75,0,12,12.00
12/22/2005,23:41,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/22/2005,23:55,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/22/2005,23:56,1275.75,1275.75,1275.75,1275.75,0,3,3.00
12/22/2005,23:59,1275.50,1275.50,1275.50,1275.50,0,8,8.00
12/23/2005,00:01,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/23/2005,00:03,1275.50,1275.50,1275.50,1275.50,0,8,8.00
12/23/2005,00:05,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,00:08,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/23/2005,00:09,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/23/2005,00:11,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,00:12,1275.50,1275.50,1275.50,1275.50,0,20,20.00
12/23/2005,00:23,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,00:26,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,00:36,1275.75,1275.75,1275.75,1275.75,40,0,40.00
12/23/2005,00:37,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,00:39,1275.75,1275.75,1275.75,1275.75,4,0,4.00
12/23/2005,00:40,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,00:41,1275.75,1276.00,1275.75,1276.00,29,0,29.00
12/23/2005,00:47,1275.75,1275.75,1275.75,1275.75,0,17,17.00
12/23/2005,00:48,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,00:51,1276.00,1276.00,1276.00,1276.00,25,0,25.00
12/23/2005,00:59,1275.75,1275.75,1275.75,1275.75,0,9,9.00
12/23/2005,01:00,1275.75,1275.75,1275.50,1275.50,0,7,7.00
12/23/2005,01:01,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,01:02,1275.75,1275.75,1275.75,1275.75,6,0,6.00
12/23/2005,01:04,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,01:09,1275.75,1275.75,1275.75,1275.75,15,0,15.00
12/23/2005,01:10,1275.75,1275.75,1275.75,1275.75,3,0,3.00
12/23/2005,01:12,1275.75,1275.75,1275.75,1275.75,21,0,21.00
12/23/2005,01:13,1275.75,1275.75,1275.75,1275.75,6,0,6.00
12/23/2005,01:15,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,01:22,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,01:23,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,01:34,1275.75,1275.75,1275.75,1275.75,0,9,9.00
12/23/2005,01:35,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,01:38,1275.75,1275.75,1275.75,1275.75,0,5,5.00
12/23/2005,01:39,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,01:40,1275.75,1275.75,1275.75,1275.75,0,3,3.00
12/23/2005,01:42,1275.75,1275.75,1275.75,1275.75,0,2,2.00
12/23/2005,01:44,1275.75,1275.75,1275.75,1275.75,0,3,3.00
12/23/2005,01:50,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,01:52,1275.75,1275.75,1275.75,1275.75,0,13,13.00
12/23/2005,01:56,1275.75,1275.75,1275.75,1275.75,0,9,9.00
12/23/2005,01:57,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,01:58,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,02:00,1275.50,1275.50,1275.50,1275.50,0,7,7.00
12/23/2005,02:01,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,02:02,1275.75,1275.75,1275.75,1275.75,98,0,98.00
12/23/2005,02:03,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,02:05,1276.00,1276.00,1276.00,1276.00,111,0,111.00
12/23/2005,02:06,1276.00,1276.25,1276.00,1276.00,19,25,44.00
12/23/2005,02:08,1276.00,1276.00,1276.00,1276.00,0,22,22.00
12/23/2005,02:10,1276.00,1276.00,1276.00,1276.00,0,8,8.00
12/23/2005,02:11,1276.00,1276.00,1276.00,1276.00,0,10,10.00
12/23/2005,02:12,1276.00,1276.25,1276.00,1276.25,4,55,59.00
12/23/2005,02:13,1276.25,1276.25,1276.25,1276.25,19,0,19.00
12/23/2005,02:14,1276.00,1276.00,1276.00,1276.00,0,17,17.00
12/23/2005,02:20,1275.75,1275.75,1275.75,1275.75,0,7,7.00
12/23/2005,02:23,1276.00,1276.00,1276.00,1276.00,50,0,50.00
12/23/2005,02:26,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,02:27,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,02:29,1275.75,1275.75,1275.75,1275.75,0,194,194.00
12/23/2005,02:30,1275.50,1275.75,1275.50,1275.75,30,1,31.00
12/23/2005,02:31,1275.75,1275.75,1275.75,1275.75,46,0,46.00
12/23/2005,02:32,1275.75,1276.00,1275.75,1276.00,16,0,16.00
12/23/2005,02:33,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,02:34,1275.50,1275.50,1275.50,1275.50,0,6,6.00
12/23/2005,02:35,1275.50,1275.75,1275.50,1275.75,100,41,141.00
12/23/2005,02:37,1275.75,1275.75,1275.75,1275.75,55,0,55.00
12/23/2005,02:38,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,02:41,1275.75,1275.75,1275.75,1275.75,4,0,4.00
12/23/2005,02:42,1275.75,1275.75,1275.75,1275.75,33,0,33.00
12/23/2005,02:44,1276.00,1276.00,1276.00,1276.00,10,0,10.00
12/23/2005,02:45,1276.00,1276.00,1276.00,1276.00,28,0,28.00
12/23/2005,02:46,1276.00,1276.00,1276.00,1276.00,21,0,21.00
12/23/2005,02:47,1276.00,1276.25,1276.00,1276.25,67,0,67.00
12/23/2005,02:49,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/23/2005,02:50,1276.25,1276.25,1276.25,1276.25,63,0,63.00
12/23/2005,02:51,1276.25,1276.25,1276.25,1276.25,15,0,15.00
12/23/2005,02:52,1276.25,1276.25,1276.25,1276.25,7,0,7.00
12/23/2005,02:53,1276.50,1276.50,1276.50,1276.50,5,0,5.00
12/23/2005,02:54,1276.25,1276.25,1276.25,1276.25,0,67,67.00
12/23/2005,02:55,1276.25,1276.25,1276.25,1276.25,0,15,15.00
12/23/2005,02:56,1276.25,1276.25,1276.25,1276.25,0,1,1.00
12/23/2005,02:57,1276.25,1276.25,1276.25,1276.25,0,17,17.00
12/23/2005,02:58,1276.25,1276.25,1276.25,1276.25,0,5,5.00
12/23/2005,02:59,1276.50,1276.50,1276.50,1276.50,5,0,5.00
12/23/2005,03:01,1276.25,1276.25,1276.25,1276.25,0,56,56.00
12/23/2005,03:03,1276.25,1276.25,1276.25,1276.25,0,15,15.00
12/23/2005,03:06,1276.00,1276.00,1276.00,1276.00,0,105,105.00
12/23/2005,03:07,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/23/2005,03:08,1276.00,1276.00,1276.00,1276.00,0,3,3.00
12/23/2005,03:09,1276.00,1276.00,1276.00,1276.00,0,36,36.00
12/23/2005,03:10,1275.75,1276.00,1275.75,1276.00,1,15,16.00
12/23/2005,03:12,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,03:13,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,03:14,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/23/2005,03:17,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,03:21,1276.00,1276.00,1276.00,1276.00,6,0,6.00
12/23/2005,03:23,1276.00,1276.00,1276.00,1276.00,32,0,32.00
12/23/2005,03:24,1276.00,1276.00,1276.00,1276.00,11,0,11.00
12/23/2005,03:27,1276.00,1276.00,1276.00,1276.00,7,0,7.00
12/23/2005,03:28,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,03:32,1276.00,1276.00,1276.00,1276.00,13,0,13.00
12/23/2005,03:35,1276.00,1276.00,1275.50,1275.50,2,109,111.00
12/23/2005,03:37,1275.75,1275.75,1275.50,1275.50,5,32,37.00
12/23/2005,03:38,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,03:39,1275.75,1275.75,1275.75,1275.75,69,0,69.00
12/23/2005,03:42,1276.00,1276.00,1276.00,1276.00,4,0,4.00
12/23/2005,03:43,1276.00,1276.00,1276.00,1276.00,113,0,113.00
12/23/2005,03:44,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/23/2005,03:46,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/23/2005,03:47,1276.00,1276.00,1276.00,1276.00,15,0,15.00
12/23/2005,03:48,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,03:49,1276.00,1276.00,1276.00,1276.00,5,0,5.00
12/23/2005,03:53,1275.75,1275.75,1275.75,1275.75,0,37,37.00
12/23/2005,03:54,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/23/2005,03:55,1275.75,1275.75,1275.75,1275.75,40,0,40.00
12/23/2005,03:56,1275.75,1275.75,1275.75,1275.75,8,0,8.00
12/23/2005,03:57,1275.75,1276.00,1275.75,1276.00,15,0,15.00
12/23/2005,03:58,1275.75,1276.00,1275.75,1276.00,10,2,12.00
12/23/2005,04:00,1275.75,1275.75,1275.75,1275.75,0,5,5.00
12/23/2005,04:01,1275.75,1275.75,1275.75,1275.75,0,32,32.00
12/23/2005,04:03,1275.50,1275.50,1275.50,1275.50,0,5,5.00
12/23/2005,04:05,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,04:06,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,04:07,1275.75,1275.75,1275.75,1275.75,114,0,114.00
12/23/2005,04:08,1276.00,1276.00,1276.00,1276.00,75,0,75.00
12/23/2005,04:09,1276.00,1276.00,1276.00,1276.00,30,0,30.00
12/23/2005,04:11,1276.00,1276.00,1276.00,1276.00,48,0,48.00
12/23/2005,04:12,1276.00,1276.00,1275.75,1275.75,5,100,105.00
12/23/2005,04:13,1276.00,1276.00,1276.00,1276.00,5,0,5.00
12/23/2005,04:14,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,04:16,1275.75,1275.75,1275.75,1275.75,0,2,2.00
12/23/2005,04:18,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,04:20,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,04:22,1276.00,1276.00,1276.00,1276.00,30,0,30.00
12/23/2005,04:23,1276.00,1276.00,1276.00,1276.00,25,0,25.00
12/23/2005,04:24,1276.00,1276.00,1276.00,1276.00,9,0,9.00
12/23/2005,04:25,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,04:26,1276.00,1276.00,1276.00,1276.00,56,0,56.00
12/23/2005,04:28,1276.00,1276.00,1276.00,1276.00,39,0,39.00
12/23/2005,04:29,1276.00,1276.00,1276.00,1276.00,22,0,22.00
12/23/2005,04:31,1276.00,1276.00,1275.75,1275.75,2,1,3.00
12/23/2005,04:32,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,04:33,1276.00,1276.00,1276.00,1276.00,3,0,3.00
12/23/2005,04:34,1276.00,1276.00,1276.00,1276.00,26,0,26.00
12/23/2005,04:35,1276.25,1276.25,1276.00,1276.00,1,2,3.00
12/23/2005,04:36,1276.00,1276.00,1276.00,1276.00,0,75,75.00
12/23/2005,04:37,1276.00,1276.00,1276.00,1276.00,0,1,1.00
12/23/2005,04:40,1276.00,1276.00,1276.00,1276.00,0,20,20.00
12/23/2005,04:43,1275.75,1275.75,1275.75,1275.75,0,4,4.00
12/23/2005,04:46,1275.75,1275.75,1275.75,1275.75,0,121,121.00
12/23/2005,04:47,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,04:48,1275.75,1275.75,1275.75,1275.75,0,8,8.00
12/23/2005,04:49,1275.50,1275.75,1275.50,1275.75,40,1,41.00
12/23/2005,04:50,1275.75,1275.75,1275.25,1275.25,1,121,122.00
12/23/2005,04:51,1275.50,1275.50,1275.50,1275.50,12,0,12.00
12/23/2005,04:52,1275.50,1275.50,1275.50,1275.50,1,0,1.00
12/23/2005,04:53,1275.25,1275.25,1275.25,1275.25,0,1,1.00
12/23/2005,04:55,1275.25,1275.25,1275.25,1275.25,0,1,1.00
12/23/2005,04:56,1275.25,1275.25,1275.25,1275.25,0,2,2.00
12/23/2005,04:57,1275.50,1275.50,1275.50,1275.50,16,0,16.00
12/23/2005,04:59,1275.50,1275.50,1275.50,1275.50,12,0,12.00
12/23/2005,05:00,1275.50,1275.50,1275.50,1275.50,1,0,1.00
12/23/2005,05:01,1275.25,1275.25,1275.25,1275.25,0,35,35.00
12/23/2005,05:03,1275.25,1275.25,1275.25,1275.25,0,3,3.00
12/23/2005,05:04,1275.25,1275.25,1275.25,1275.25,0,5,5.00
12/23/2005,05:06,1275.25,1275.25,1275.25,1275.25,0,2,2.00
12/23/2005,05:09,1275.50,1275.50,1275.50,1275.50,5,0,5.00
12/23/2005,05:10,1275.25,1275.50,1275.25,1275.50,53,10,63.00
12/23/2005,05:11,1275.50,1275.50,1275.50,1275.50,5,0,5.00
12/23/2005,05:12,1275.50,1275.50,1275.50,1275.50,45,0,45.00
12/23/2005,05:13,1275.75,1275.75,1275.75,1275.75,2,0,2.00
12/23/2005,05:14,1275.75,1275.75,1275.75,1275.75,76,0,76.00
12/23/2005,05:15,1275.75,1275.75,1275.75,1275.75,30,0,30.00
12/23/2005,05:16,1275.75,1275.75,1275.75,1275.75,35,0,35.00
12/23/2005,05:18,1275.75,1275.75,1275.75,1275.75,77,0,77.00
12/23/2005,05:19,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,05:21,1275.75,1275.75,1275.75,1275.75,10,0,10.00
12/23/2005,05:24,1275.75,1276.00,1275.50,1275.75,12,5,17.00
12/23/2005,05:27,1275.50,1275.50,1275.50,1275.50,0,45,45.00
12/23/2005,05:28,1275.25,1275.25,1275.25,1275.25,0,26,26.00
12/23/2005,05:29,1275.25,1275.50,1275.25,1275.50,10,7,17.00
12/23/2005,05:30,1275.50,1275.50,1275.50,1275.50,1,0,1.00
12/23/2005,05:31,1275.50,1275.50,1275.50,1275.50,1,0,1.00
12/23/2005,05:32,1275.50,1275.50,1275.50,1275.50,4,0,4.00
12/23/2005,05:35,1275.50,1275.50,1275.50,1275.50,3,0,3.00
12/23/2005,05:37,1275.50,1275.50,1275.50,1275.50,3,0,3.00
12/23/2005,05:39,1275.50,1275.50,1275.25,1275.25,50,2,52.00
12/23/2005,05:41,1275.50,1275.75,1275.50,1275.75,10,0,10.00
12/23/2005,05:44,1275.75,1275.75,1275.50,1275.50,1,56,57.00
12/23/2005,05:46,1275.50,1275.50,1275.50,1275.50,0,59,59.00
12/23/2005,05:47,1275.50,1275.50,1275.50,1275.50,0,45,45.00
12/23/2005,05:48,1275.25,1275.25,1275.25,1275.25,0,35,35.00
12/23/2005,05:49,1275.50,1275.50,1275.50,1275.50,8,0,8.00
12/23/2005,05:51,1275.50,1275.50,1275.50,1275.50,6,0,6.00
12/23/2005,05:53,1275.50,1275.50,1275.50,1275.50,3,0,3.00
12/23/2005,05:58,1275.50,1275.50,1275.50,1275.50,19,0,19.00
12/23/2005,05:59,1275.50,1275.50,1275.50,1275.50,1,0,1.00
12/23/2005,06:01,1275.25,1275.50,1275.25,1275.50,1,30,31.00
12/23/2005,06:03,1275.50,1275.50,1275.50,1275.50,2,0,2.00
12/23/2005,06:04,1275.50,1275.50,1275.50,1275.50,61,0,61.00
12/23/2005,06:06,1275.25,1275.25,1275.25,1275.25,0,1,1.00
12/23/2005,06:07,1275.25,1275.25,1275.25,1275.25,0,2,2.00
12/23/2005,06:09,1275.25,1275.25,1275.25,1275.25,0,1,1.00
12/23/2005,06:10,1275.50,1275.50,1275.50,1275.50,86,0,86.00
12/23/2005,06:11,1275.50,1275.50,1275.50,1275.50,5,0,5.00
12/23/2005,06:14,1275.75,1275.75,1275.75,1275.75,1,0,1.00
12/23/2005,06:18,1275.75,1275.75,1275.50,1275.75,2,4,6.00
12/23/2005,06:19,1275.75,1275.75,1275.75,1275.75,105,0,105.00
12/23/2005,06:20,1275.75,1275.75,1275.75,1275.75,15,0,15.00
12/23/2005,06:21,1275.75,1275.75,1275.75,1275.75,50,0,50.00
12/23/2005,06:22,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,06:23,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,06:25,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/23/2005,06:27,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,06:28,1275.75,1276.00,1275.75,1276.00,5,1,6.00
12/23/2005,06:29,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,06:30,1276.00,1276.00,1276.00,1276.00,20,0,20.00
12/23/2005,06:31,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,06:32,1276.00,1276.00,1276.00,1276.00,3,0,3.00
12/23/2005,06:33,1275.75,1276.00,1275.75,1275.75,100,7,107.00
12/23/2005,06:34,1275.75,1276.00,1275.75,1276.00,1,1,2.00
12/23/2005,06:36,1276.00,1276.00,1276.00,1276.00,3,0,3.00
12/23/2005,06:37,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,06:39,1275.75,1275.75,1275.75,1275.75,0,5,5.00
12/23/2005,06:42,1275.75,1275.75,1275.75,1275.75,0,9,9.00
12/23/2005,06:43,1275.75,1275.75,1275.75,1275.75,0,2,2.00
12/23/2005,06:45,1275.75,1276.00,1275.75,1276.00,50,2,52.00
12/23/2005,06:46,1275.75,1275.75,1275.75,1275.75,0,5,5.00
12/23/2005,06:47,1276.00,1276.00,1276.00,1276.00,4,0,4.00
12/23/2005,06:49,1275.75,1275.75,1275.75,1275.75,0,17,17.00
12/23/2005,06:50,1276.00,1276.00,1276.00,1276.00,5,0,5.00
12/23/2005,06:51,1276.00,1276.00,1276.00,1276.00,4,0,4.00
12/23/2005,06:52,1276.00,1276.25,1276.00,1276.00,72,1,73.00
12/23/2005,06:53,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/23/2005,06:54,1276.00,1276.00,1276.00,1276.00,0,3,3.00
12/23/2005,06:55,1275.75,1275.75,1275.75,1275.75,0,5,5.00
12/23/2005,06:56,1276.00,1276.00,1276.00,1276.00,104,0,104.00
12/23/2005,06:57,1276.00,1276.00,1275.75,1275.75,2,8,10.00
12/23/2005,06:58,1275.75,1276.00,1275.75,1276.00,1,32,33.00
12/23/2005,06:59,1275.75,1275.75,1275.75,1275.75,0,2,2.00
12/23/2005,07:00,1275.75,1276.00,1275.75,1276.00,2,1,3.00
12/23/2005,07:01,1275.75,1275.75,1275.75,1275.75,0,90,90.00
12/23/2005,07:02,1275.75,1276.00,1275.75,1276.00,1,59,60.00
12/23/2005,07:06,1276.00,1276.00,1276.00,1276.00,2,0,2.00
12/23/2005,07:07,1276.00,1276.00,1276.00,1276.00,5,0,5.00
12/23/2005,07:09,1275.75,1275.75,1275.75,1275.75,0,2,2.00
12/23/2005,07:10,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,07:11,1275.75,1275.75,1275.75,1275.75,0,1,1.00
12/23/2005,07:12,1276.00,1276.00,1276.00,1276.00,12,0,12.00
12/23/2005,07:13,1275.75,1276.00,1275.75,1276.00,2,2,4.00
12/23/2005,07:14,1276.00,1276.00,1276.00,1276.00,71,0,71.00
12/23/2005,07:15,1276.00,1276.00,1276.00,1276.00,145,0,145.00
12/23/2005,07:16,1276.00,1276.00,1276.00,1276.00,44,0,44.00
12/23/2005,07:17,1276.00,1276.00,1276.00,1276.00,12,0,12.00
12/23/2005,07:18,1276.00,1276.00,1275.75,1275.75,19,2,21.00
12/23/2005,07:19,1275.75,1276.25,1275.75,1276.25,119,1,120.00
12/23/2005,07:20,1276.00,1276.00,1276.00,1276.00,0,5,5.00
12/23/2005,07:21,1276.00,1276.00,1276.00,1276.00,0,7,7.00
12/23/2005,07:22,1276.00,1276.00,1276.00,1276.00,0,16,16.00
12/23/2005,07:23,1276.25,1276.25,1276.25,1276.25,7,0,7.00
12/23/2005,07:24,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/23/2005,07:25,1276.00,1276.00,1276.00,1276.00,0,21,21.00
12/23/2005,07:26,1276.00,1276.00,1276.00,1276.00,0,2,2.00
12/23/2005,07:27,1276.00,1276.25,1276.00,1276.00,1,4,5.00
12/23/2005,07:28,1276.25,1276.25,1276.25,1276.25,1,0,1.00
12/23/2005,07:29,1276.00,1276.00,1276.00,1276.00,0,4,4.00
12/23/2005,07:30,1276.00,1276.25,1276.00,1276.00,15,5,20.00
12/23/2005,07:31,1276.25,1276.50,1275.50,1275.75,141,355,496.00
12/23/2005,07:32,1275.75,1276.00,1275.75,1276.00,140,95,235.00
12/23/2005,07:33,1276.00,1276.00,1276.00,1276.00,19,0,19.00
12/23/2005,07:34,1275.75,1275.75,1275.50,1275.75,107,115,222.00
12/23/2005,07:35,1275.75,1275.75,1275.75,1275.75,22,0,22.00
12/23/2005,07:36,1276.00,1276.00,1276.00,1276.00,1,0,1.00
12/23/2005,07:37,1275.75,1275.75,1275.75,1275.75,0,10,10.00
12/23/2005,07:38,1275.75,1275.75,1275.75,1275.75,0,88,88.00
12/23/2005,07:39,1275.50,1275.75,1275.50,1275.75,19,2,21.00
12/23/2005,07:40,1275.50,1275.50,1275.50,1275.50,0,1,1.00
12/23/2005,07:41,1275.50,1275.75,1275.50,1275.75,1,32,33.00
12/23/2005,07:43,1275.75,1275.75,1275.50,1275.50,2,2,4.00
12/23/2005,07:44,1275.75,1275.75,1275.50,1275.75,13,1,14.00
12/23/2005,07:45,1275.50,1275.50,1275.50,1275.50,0,17,17.00
12/23/2005,07:48,1275.50,1275.75,1275.50,1275.75,3,3,6.00
12/23/2005,07:49,1275.50,1275.75,1275.50,1275.75,5,4,9.00
12/23/2005,07:51,1275.50,1275.50,1275.50,1275.50,0,8,8.00
12/23/2005,07:52,1275.50,1275.75,1275.50,1275.50,2,171,173.00
12/23/2005,07:53,1275.50,1275.50,1275.25,1275.25,0,9,9.00
12/23/2005,07:54,1275.50,1275.50,1275.50,1275.50,13,0,13.00
12/23/2005,07:55,1275.50,1275.50,1275.50,1275.50,49,0,49.00
12/23/2005,07:57,1275.50,1276.00,1275.50,1275.75,344,4,348.00
12/23/2005,07:58,1276.00,1276.00,1276.00,1276.00,388,0,388.00
12/23/2005,07:59,1276.00,1276.25,1276.00,1276.00,66,3,69.00
12/23/2005,08:00,1276.00,1276.00,1276.00,1276.00,0,32,32.00
12/23/2005,08:01,1276.00,1276.00,1276.00,1276.00,0,188,188.00
12/23/2005,08:03,1276.00,1276.25,1275.75,1276.00,179,8,187.00
12/23/2005,08:04,1276.00,1276.00,1276.00,1276.00,0,89,89.00
12/23/2005,08:05,1276.25,1276.75,1276.00,1276.50,972,139,1111.00
12/23/2005,08:06,1276.50,1276.75,1276.50,1276.75,16,163,179.00
12/23/2005,08:07,1276.50,1276.75,1276.50,1276.50,1,35,36.00
12/23/2005,08:08,1276.50,1276.50,1276.50,1276.50,0,80,80.00
12/23/2005,08:09,1276.50,1276.50,1276.50,1276.50,0,38,38.00
12/23/2005,08:10,1276.50,1276.75,1276.50,1276.50,24,45,69.00
12/23/2005,08:11,1276.75,1276.75,1276.50,1276.50,13,38,51.00
12/23/2005,08:12,1276.75,1276.75,1276.50,1276.50,32,4,36.00
12/23/2005,08:13,1276.75,1276.75,1276.50,1276.75,32,1,33.00
12/23/2005,08:14,1276.50,1276.75,1276.50,1276.50,2,9,11.00
12/23/2005,08:15,1276.50,1276.50,1276.50,1276.50,0,80,80.00
12/23/2005,08:16,1276.75,1276.75,1276.50,1276.50,30,32,62.00
12/23/2005,08:17,1276.50,1276.75,1276.50,1276.75,1,5,6.00
12/23/2005,08:18,1276.75,1276.75,1276.50,1276.75,4,12,16.00
12/23/2005,08:19,1276.75,1276.75,1276.50,1276.50,1,5,6.00
12/23/2005,08:20,1276.50,1276.50,1276.50,1276.50,0,3,3.00
12/23/2005,08:21,1276.50,1276.50,1276.50,1276.50,0,6,6.00
12/23/2005,08:22,1276.50,1276.75,1276.50,1276.50,1,136,137.00
12/23/2005,08:23,1276.75,1276.75,1276.50,1276.50,20,86,106.00
12/23/2005,08:24,1276.50,1276.50,1276.50,1276.50,0,53,53.00
12/23/2005,08:25,1276.50,1276.50,1276.50,1276.50,0,3,3.00
12/23/2005,08:26,1276.75,1276.75,1276.75,1276.75,18,0,18.00
12/23/2005,08:27,1276.75,1276.75,1276.50,1276.75,78,66,144.00
12/23/2005,08:28,1276.50,1276.50,1276.50,1276.50,0,8,8.00
12/23/2005,08:29,1276.50,1276.75,1276.50,1276.75,198,17,215.00
12/23/2005,08:30,1276.75,1277.00,1276.50,1277.00,1116,269,1385.00
12/23/2005,08:31,1276.75,1277.50,1276.75,1277.50,1485,1152,2637.00
12/23/2005,08:32,1277.50,1277.75,1276.75,1276.75,1972,2301,4273.00
12/23/2005,08:33,1277.00,1277.00,1276.75,1276.75,100,888,988.00
12/23/2005,08:34,1276.75,1277.00,1276.50,1276.50,416,619,1035.00
12/23/2005,08:35,1276.50,1276.75,1276.00,1276.25,735,1760,2495.00
12/23/2005,08:36,1276.25,1276.25,1275.50,1275.75,769,2026,2795.00
12/23/2005,08:37,1275.75,1276.25,1275.75,1276.25,501,429,930.00
12/23/2005,08:38,1276.00,1276.75,1276.00,1276.50,693,397,1090.00
12/23/2005,08:39,1276.25,1276.50,1276.00,1276.50,268,374,642.00
12/23/2005,08:40,1276.50,1276.75,1276.00,1276.50,222,1189,1411.00
12/23/2005,08:41,1276.25,1276.50,1275.75,1276.00,679,528,1207.00
12/23/2005,08:42,1276.00,1276.25,1276.00,1276.25,495,34,529.00
12/23/2005,08:43,1276.00,1276.25,1276.00,1276.25,319,420,739.00
12/23/2005,08:44,1276.25,1276.25,1275.75,1276.00,228,996,1224.00
12/23/2005,08:45,1275.75,1276.00,1275.75,1275.75,12,120,132.00
12/23/2005,08:46,1275.75,1276.00,1275.00,1275.50,414,2726,3140.00
12/23/2005,08:47,1275.25,1276.00,1275.00,1275.75,1748,386,2134.00
12/23/2005,08:48,1275.75,1276.00,1275.50,1275.75,778,129,907.00
12/23/2005,08:49,1275.75,1276.25,1275.75,1276.25,979,77,1056.00
12/23/2005,08:50,1276.00,1276.75,1276.00,1276.75,1566,81,1647.00
12/23/2005,08:51,1276.75,1277.00,1275.75,1276.00,382,1205,1587.00
12/23/2005,08:52,1276.25,1276.75,1276.00,1276.50,1105,322,1427.00
12/23/2005,08:53,1276.50,1276.75,1276.00,1276.25,228,463,691.00
12/23/2005,08:54,1276.25,1276.75,1276.25,1276.75,557,22,579.00
12/23/2005,08:55,1276.50,1276.75,1276.50,1276.75,278,5,283.00
12/23/2005,08:56,1277.00,1277.25,1276.50,1277.00,1093,1078,2171.00
12/23/2005,08:57,1277.00,1277.00,1276.50,1276.75,287,693,980.00
12/23/2005,08:58,1276.75,1276.75,1276.25,1276.25,31,648,679.00
12/23/2005,08:59,1276.50,1276.75,1276.25,1276.75,834,432,1266.00
12/23/2005,09:00,1276.75,1276.75,1276.50,1276.75,490,9,499.00
12/23/2005,09:01,1276.75,1276.75,1276.00,1276.00,556,728,1284.00
12/23/2005,09:02,1276.00,1276.25,1275.50,1275.75,332,1297,1629.00
12/23/2005,09:03,1275.50,1276.00,1275.50,1275.75,260,1063,1323.00
12/23/2005,09:04,1275.50,1276.00,1275.50,1276.00,449,79,528.00
12/23/2005,09:05,1276.00,1276.00,1275.50,1275.75,100,497,597.00
12/23/2005,09:06,1275.75,1276.00,1275.25,1275.75,322,863,1185.00
12/23/2005,09:07,1275.75,1276.25,1275.75,1276.00,615,61,676.00
12/23/2005,09:08,1276.00,1276.00,1275.75,1275.75,7,626,633.00
12/23/2005,09:09,1275.75,1276.00,1275.50,1275.75,9,314,323.00
12/23/2005,09:10,1275.50,1275.75,1275.50,1275.75,121,86,207.00
12/23/2005,09:11,1275.50,1275.75,1275.25,1275.75,582,304,886.00
12/23/2005,09:12,1275.75,1276.00,1275.75,1275.75,328,321,649.00
12/23/2005,09:13,1276.00,1276.00,1275.75,1276.00,69,26,95.00
12/23/2005,09:14,1275.75,1276.25,1275.75,1276.00,288,50,338.00
12/23/2005,09:15,1276.25,1276.25,1275.75,1275.75,48,936,984.00
12/23/2005,09:16,1275.75,1275.75,1275.25,1275.50,167,499,666.00
12/23/2005,09:17,1275.50,1276.00,1275.50,1275.75,584,67,651.00
12/23/2005,09:18,1275.75,1276.00,1275.50,1275.50,124,314,438.00
12/23/2005,09:19,1275.50,1275.75,1275.25,1275.50,436,550,986.00
12/23/2005,09:20,1275.50,1275.50,1275.25,1275.50,73,6,79.00
12/23/2005,09:21,1275.50,1275.50,1275.25,1275.50,30,56,86.00
12/23/2005,09:22,1275.50,1275.75,1275.25,1275.50,324,381,705.00
12/23/2005,09:23,1275.25,1276.00,1275.25,1275.75,1099,215,1314.00
12/23/2005,09:24,1276.00,1276.25,1275.75,1276.00,531,96,627.00
12/23/2005,09:25,1276.00,1276.25,1275.75,1275.75,248,398,646.00
12/23/2005,09:26,1276.00,1276.00,1275.75,1276.00,413,63,476.00
12/23/2005,09:27,1275.75,1276.00,1275.75,1275.75,27,358,385.00
12/23/2005,09:28,1275.50,1276.00,1275.50,1275.75,315,199,514.00
12/23/2005,09:29,1275.75,1276.00,1275.50,1275.75,132,150,282.00
12/23/2005,09:30,1275.75,1275.75,1275.50,1275.75,205,48,253.00
12/23/2005,09:31,1275.50,1275.75,1275.25,1275.50,330,1125,1455.00
12/23/2005,09:32,1275.25,1275.50,1274.75,1274.75,182,1692,1874.00
12/23/2005,09:33,1274.75,1275.00,1274.50,1274.50,195,1880,2075.00
12/23/2005,09:34,1274.50,1274.75,1274.00,1274.25,824,3334,4158.00
12/23/2005,09:35,1274.50,1274.50,1274.00,1274.25,1097,1202,2299.00
12/23/2005,09:36,1274.25,1274.75,1274.00,1274.75,1803,577,2380.00
12/23/2005,09:37,1274.50,1275.00,1274.25,1274.50,1539,858,2397.00
12/23/2005,09:38,1274.25,1274.50,1274.00,1274.25,393,1201,1594.00
12/23/2005,09:39,1274.25,1274.50,1274.00,1274.25,366,282,648.00
12/23/2005,09:40,1274.25,1274.25,1273.50,1273.75,1595,3561,5156.00
12/23/2005,09:41,1273.75,1274.00,1273.25,1273.50,1619,3520,5139.00
12/23/2005,09:42,1273.50,1273.50,1273.00,1273.00,34,1544,1578.00
12/23/2005,09:43,1273.25,1273.50,1273.00,1273.50,342,274,616.00
12/23/2005,09:44,1273.50,1273.50,1273.25,1273.50,244,1074,1318.00
12/23/2005,09:45,1273.50,1274.00,1273.25,1274.00,1443,190,1633.00
12/23/2005,09:46,1273.75,1274.00,1273.75,1274.00,149,583,732.00
12/23/2005,09:47,1273.75,1274.00,1273.75,1274.00,267,650,917.00
12/23/2005,09:48,1274.00,1274.00,1273.75,1273.75,106,235,341.00
12/23/2005,09:49,1273.75,1273.75,1273.50,1273.50,39,1225,1264.00
12/23/2005,09:50,1273.50,1274.25,1273.50,1274.00,931,193,1124.00
12/23/2005,09:51,1274.25,1274.75,1274.00,1274.50,1661,189,1850.00
12/23/2005,09:52,1274.50,1274.75,1274.25,1274.25,249,157,406.00
12/23/2005,09:53,1274.50,1274.50,1274.25,1274.25,40,604,644.00
12/23/2005,09:54,1274.25,1274.25,1274.00,1274.00,111,374,485.00
12/23/2005,09:55,1274.00,1274.25,1273.50,1274.00,753,895,1648.00
12/23/2005,09:56,1274.00,1274.00,1273.50,1273.50,126,280,406.00
12/23/2005,09:57,1273.75,1273.75,1273.50,1273.75,475,348,823.00
12/23/2005,09:58,1274.00,1274.25,1274.00,1274.00,262,37,299.00
12/23/2005,09:59,1274.25,1274.25,1274.00,1274.00,160,437,597.00
12/23/2005,10:00,1274.00,1274.00,1273.25,1273.75,124,1093,1217.00
12/23/2005,10:01,1273.75,1273.75,1273.50,1273.75,472,41,513.00
12/23/2005,10:02,1273.50,1274.00,1273.50,1274.00,678,26,704.00
12/23/2005,10:03,1274.00,1274.25,1273.75,1274.00,808,280,1088.00
12/23/2005,10:04,1274.00,1274.25,1273.75,1274.00,354,211,565.00
12/23/2005,10:05,1274.25,1274.50,1274.00,1274.25,589,448,1037.00
12/23/2005,10:06,1274.00,1274.25,1274.00,1274.25,284,136,420.00
12/23/2005,10:07,1274.25,1274.50,1274.00,1274.00,96,61,157.00
12/23/2005,10:08,1274.00,1274.25,1274.00,1274.25,8,9,17.00
12/23/2005,10:09,1274.25,1274.25,1273.50,1273.75,213,737,950.00
12/23/2005,10:10,1274.00,1274.25,1273.75,1274.00,263,167,430.00
12/23/2005,10:11,1274.25,1274.25,1274.00,1274.25,603,24,627.00
12/23/2005,10:12,1274.00,1274.00,1274.00,1274.00,0,328,328.00
12/23/2005,10:13,1274.00,1274.25,1274.00,1274.00,394,26,420.00
12/23/2005,10:14,1274.25,1274.25,1273.75,1273.75,17,493,510.00
12/23/2005,10:15,1273.75,1274.00,1273.75,1273.75,7,424,431.00
12/23/2005,10:16,1273.75,1274.00,1273.50,1273.75,631,1065,1696.00
12/23/2005,10:17,1273.75,1274.25,1273.75,1274.25,190,9,199.00
12/23/2005,10:18,1274.00,1274.25,1274.00,1274.00,5,311,316.00
12/23/2005,10:19,1274.00,1274.25,1274.00,1274.00,5,89,94.00
12/23/2005,10:20,1274.25,1274.50,1274.00,1274.50,2346,95,2441.00
12/23/2005,10:21,1274.50,1274.75,1274.25,1274.50,517,80,597.00
12/23/2005,10:22,1274.50,1274.75,1274.25,1274.50,292,519,811.00
12/23/2005,10:23,1274.50,1274.75,1274.50,1274.50,160,330,490.00
12/23/2005,10:24,1274.75,1275.25,1274.75,1275.25,2328,202,2530.00
12/23/2005,10:25,1275.25,1275.25,1274.75,1275.00,1579,652,2231.00
12/23/2005,10:26,1275.00,1275.00,1274.50,1274.50,35,327,362.00
12/23/2005,10:27,1274.50,1274.75,1274.50,1274.50,143,165,308.00
12/23/2005,10:28,1274.50,1274.75,1274.25,1274.50,116,321,437.00
12/23/2005,10:29,1274.50,1274.75,1274.50,1274.75,209,102,311.00
12/23/2005,10:30,1274.75,1274.75,1274.50,1274.75,307,3,310.00
12/23/2005,10:31,1274.50,1274.75,1274.50,1274.50,237,126,363.00
12/23/2005,10:32,1274.75,1274.75,1274.50,1274.75,24,2,26.00
12/23/2005,10:33,1274.50,1274.75,1274.50,1274.75,33,90,123.00
12/23/2005,10:34,1274.50,1274.75,1274.50,1274.75,25,14,39.00
12/23/2005,10:35,1274.75,1275.00,1274.50,1274.75,274,22,296.00
12/23/2005,10:36,1274.75,1275.00,1274.75,1275.00,23,35,58.00
12/23/2005,10:37,1274.75,1275.00,1274.75,1275.00,60,11,71.00
12/23/2005,10:38,1275.00,1275.25,1274.75,1275.00,873,470,1343.00
12/23/2005,10:39,1275.00,1275.00,1274.75,1274.75,426,4,430.00
12/23/2005,10:40,1275.00,1275.00,1274.75,1274.75,241,76,317.00
12/23/2005,10:41,1274.75,1275.00,1274.75,1274.75,29,136,165.00
12/23/2005,10:42,1274.75,1274.75,1274.50,1274.75,4,309,313.00
12/23/2005,10:43,1274.50,1274.75,1274.50,1274.50,2,431,433.00
12/23/2005,10:44,1274.50,1274.75,1274.50,1274.50,1,65,66.00
12/23/2005,10:45,1274.75,1274.75,1274.50,1274.75,19,2,21.00
12/23/2005,10:46,1274.75,1274.75,1274.50,1274.50,254,16,270.00
12/23/2005,10:47,1274.75,1275.00,1274.50,1274.75,249,59,308.00
12/23/2005,10:48,1274.50,1275.00,1274.50,1274.75,927,5,932.00
12/23/2005,10:49,1274.75,1275.00,1274.75,1275.00,624,21,645.00
12/23/2005,10:50,1275.00,1275.00,1274.75,1274.75,2,54,56.00
12/23/2005,10:51,1274.75,1275.00,1274.75,1275.00,60,8,68.00
12/23/2005,10:52,1275.00,1276.00,1274.75,1275.75,3652,136,3788.00
12/23/2005,10:53,1275.75,1276.00,1275.50,1275.50,727,770,1497.00
12/23/2005,10:54,1275.75,1275.75,1275.50,1275.75,119,19,138.00
12/23/2005,10:55,1275.75,1275.75,1275.50,1275.75,613,7,620.00
12/23/2005,10:56,1275.75,1275.75,1275.50,1275.75,415,3,418.00
12/23/2005,10:57,1275.75,1276.00,1275.50,1275.75,245,209,454.00
12/23/2005,10:58,1276.00,1276.00,1275.75,1275.75,24,316,340.00
12/23/2005,10:59,1275.75,1276.00,1275.75,1276.00,71,33,104.00
12/23/2005,11:00,1276.00,1276.25,1275.75,1276.00,867,1024,1891.00
12/23/2005,11:01,1275.75,1276.25,1275.75,1276.00,581,113,694.00
12/23/2005,11:02,1276.00,1276.00,1276.00,1276.00,0,349,349.00
12/23/2005,11:03,1276.00,1276.00,1275.75,1275.75,115,197,312.00
12/23/2005,11:04,1276.00,1276.00,1275.50,1275.75,25,473,498.00
12/23/2005,11:05,1275.75,1275.75,1275.25,1275.25,237,790,1027.00
12/23/2005,11:06,1275.25,1275.75,1275.25,1275.50,325,1084,1409.00
12/23/2005,11:07,1275.50,1275.50,1275.25,1275.25,8,99,107.00
12/23/2005,11:08,1275.50,1275.50,1275.25,1275.50,219,4,223.00
12/23/2005,11:09,1275.25,1275.75,1275.25,1275.50,72,52,124.00
12/23/2005,11:10,1275.50,1275.50,1275.25,1275.50,46,6,52.00
12/23/2005,11:11,1275.50,1275.75,1275.50,1275.50,105,130,235.00
12/23/2005,11:12,1275.25,1275.50,1275.25,1275.25,2,16,18.00
12/23/2005,11:13,1275.25,1275.25,1275.00,1275.25,74,1083,1157.00
12/23/2005,11:14,1275.00,1275.25,1275.00,1275.00,46,259,305.00
12/23/2005,11:15,1275.00,1275.25,1275.00,1275.00,2,265,267.00
12/23/2005,11:16,1275.00,1275.00,1275.00,1275.00,0,68,68.00
12/23/2005,11:17,1275.00,1275.25,1274.75,1274.75,546,462,1008.00
12/23/2005,11:18,1275.00,1275.00,1274.75,1275.00,80,22,102.00
12/23/2005,11:19,1275.00,1275.25,1275.00,1275.00,55,28,83.00
12/23/2005,11:20,1275.00,1275.25,1275.00,1275.00,11,90,101.00
12/23/2005,11:21,1274.75,1275.25,1274.75,1275.00,144,40,184.00
12/23/2005,11:22,1275.00,1275.00,1275.00,1275.00,0,142,142.00
12/23/2005,11:23,1275.00,1275.25,1275.00,1275.25,6,35,41.00
12/23/2005,11:24,1275.00,1275.25,1275.00,1275.25,6,1,7.00
12/23/2005,11:25,1275.00,1275.25,1275.00,1275.25,10,11,21.00
12/23/2005,11:26,1275.25,1275.25,1275.00,1275.25,504,1,505.00
12/23/2005,11:27,1275.50,1275.50,1275.25,1275.50,9,1,10.00
12/23/2005,11:28,1275.50,1275.50,1275.25,1275.50,39,40,79.00
12/23/2005,11:29,1275.50,1275.75,1275.25,1275.50,216,167,383.00
12/23/2005,11:30,1275.50,1275.50,1275.25,1275.50,6,85,91.00
12/23/2005,11:31,1275.25,1275.50,1275.25,1275.25,203,212,415.00
12/23/2005,11:32,1275.25,1275.25,1275.00,1275.25,18,125,143.00
12/23/2005,11:33,1275.25,1275.50,1275.00,1275.50,143,32,175.00
12/23/2005,11:34,1275.50,1275.75,1275.25,1275.25,250,53,303.00
12/23/2005,11:35,1275.50,1275.50,1275.25,1275.50,90,8,98.00
12/23/2005,11:36,1275.50,1275.75,1275.50,1275.50,49,132,181.00
12/23/2005,11:37,1275.50,1275.75,1275.50,1275.50,2,86,88.00
12/23/2005,11:38,1275.50,1275.75,1275.50,1275.75,25,106,131.00
12/23/2005,11:39,1275.75,1276.25,1275.75,1276.00,1532,204,1736.00
12/23/2005,11:40,1276.00,1276.00,1275.75,1275.75,18,412,430.00
12/23/2005,11:41,1275.75,1276.00,1275.75,1275.75,18,71,89.00
12/23/2005,11:42,1275.75,1275.75,1275.75,1275.75,0,102,102.00
12/23/2005,11:43,1275.75,1276.25,1275.75,1276.00,430,10,440.00
12/23/2005,11:44,1276.00,1276.25,1276.00,1276.00,3,100,103.00
12/23/2005,11:45,1276.25,1276.25,1276.00,1276.25,187,44,231.00
12/23/2005,11:46,1276.00,1276.25,1275.75,1276.00,46,228,274.00
12/23/2005,11:47,1275.75,1276.00,1275.75,1275.75,347,12,359.00
12/23/2005,11:48,1275.75,1276.00,1275.75,1276.00,24,4,28.00
12/23/2005,11:49,1275.75,1275.75,1275.75,1275.75,0,81,81.00
12/23/2005,11:50,1275.75,1276.00,1275.75,1276.00,445,3,448.00
12/23/2005,11:51,1276.00,1276.25,1275.75,1276.25,248,6,254.00
12/23/2005,11:52,1276.00,1276.25,1275.75,1275.75,1,252,253.00
12/23/2005,11:53,1276.00,1276.25,1275.75,1276.00,579,105,684.00
12/23/2005,11:54,1276.00,1276.25,1275.75,1276.00,3,222,225.00
12/23/2005,11:55,1276.00,1276.00,1275.75,1276.00,222,31,253.00
12/23/2005,11:56,1275.75,1276.00,1275.75,1276.00,107,28,135.00
12/23/2005,11:57,1276.00,1276.25,1276.00,1276.25,848,13,861.00
12/23/2005,11:58,1276.25,1276.50,1276.00,1276.25,228,300,528.00
12/23/2005,11:59,1276.00,1276.50,1275.75,1276.25,285,610,895.00
12/23/2005,12:00,1276.25,1276.50,1276.00,1276.25,47,84,131.00
12/23/2005,12:01,1276.50,1276.75,1276.25,1276.50,1256,533,1789.00
12/23/2005,12:02,1276.50,1276.50,1276.25,1276.50,560,318,878.00
12/23/2005,12:03,1276.50,1276.50,1276.25,1276.25,295,67,362.00
12/23/2005,12:04,1276.25,1276.50,1276.25,1276.25,59,305,364.00
12/23/2005,12:05,1276.50,1276.50,1276.25,1276.25,5,3,8.00
12/23/2005,12:06,1276.50,1276.75,1276.50,1276.50,157,294,451.00
12/23/2005,12:07,1276.50,1276.75,1276.25,1276.50,183,188,371.00
12/23/2005,12:08,1276.25,1276.50,1276.25,1276.25,15,6,21.00
12/23/2005,12:09,1276.50,1276.50,1276.25,1276.50,13,1,14.00
12/23/2005,12:10,1276.25,1276.25,1276.00,1276.25,104,258,362.00
12/23/2005,12:11,1276.50,1276.50,1276.00,1276.25,33,488,521.00
12/23/2005,12:12,1276.25,1276.25,1275.75,1275.75,59,248,307.00
12/23/2005,12:13,1276.00,1276.00,1276.00,1276.00,75,0,75.00
12/23/2005,12:14,1276.25,1276.25,1276.00,1276.00,4,224,228.00
12/23/2005,12:15,1276.00,1276.25,1276.00,1276.25,221,9,230.00
12/23/2005,12:16,1276.25,1276.50,1276.00,1276.00,14,137,151.00
12/23/2005,12:17,1276.25,1276.50,1276.25,1276.50,63,0,63.00
12/23/2005,12:18,1276.25,1276.50,1276.25,1276.25,1,5,6.00
12/23/2005,12:19,1276.25,1276.50,1276.25,1276.25,3,155,158.00
12/23/2005,12:20,1276.50,1276.50,1276.25,1276.25,206,31,237.00
12/23/2005,12:21,1276.50,1276.50,1276.25,1276.50,13,49,62.00
12/23/2005,12:22,1276.50,1276.50,1276.00,1276.50,360,265,625.00
12/23/2005,12:23,1276.50,1276.50,1276.25,1276.25,38,307,345.00
12/23/2005,12:24,1276.25,1276.50,1276.25,1276.50,464,3,467.00
12/23/2005,12:25,1276.50,1276.50,1276.00,1276.25,106,471,577.00
12/23/2005,12:26,1276.25,1276.25,1276.00,1276.00,2,188,190.00
12/23/2005,12:27,1276.00,1276.25,1275.75,1276.00,160,948,1108.00
12/23/2005,12:28,1276.00,1276.25,1275.75,1276.00,13,154,167.00
12/23/2005,12:29,1275.75,1276.00,1275.75,1276.00,3,53,56.00
12/23/2005,12:30,1275.75,1276.00,1275.75,1276.00,5,30,35.00
12/23/2005,12:31,1276.00,1276.00,1275.75,1276.00,637,43,680.00
12/23/2005,12:32,1276.00,1276.25,1276.00,1276.00,183,171,354.00
12/23/2005,12:33,1276.00,1276.00,1275.75,1275.75,0,29,29.00
12/23/2005,12:34,1275.75,1276.00,1275.75,1275.75,8,350,358.00
12/23/2005,12:35,1275.75,1276.25,1275.75,1276.00,276,79,355.00
12/23/2005,12:36,1276.00,1276.25,1275.75,1276.25,22,723,745.00
12/23/2005,12:37,1276.00,1276.25,1275.75,1276.00,242,19,261.00
12/23/2005,12:38,1276.00,1276.00,1275.75,1276.00,2,163,165.00
12/23/2005,12:39,1276.00,1276.00,1275.75,1276.00,39,3,42.00
12/23/2005,12:40,1276.00,1276.25,1276.00,1276.25,400,7,407.00
12/23/2005,12:41,1276.25,1276.25,1276.00,1276.00,140,15,155.00
12/23/2005,12:42,1276.25,1276.50,1276.25,1276.50,528,34,562.00
12/23/2005,12:43,1276.50,1276.75,1276.50,1276.50,777,14,791.00
12/23/2005,12:44,1276.50,1276.75,1276.25,1276.50,661,187,848.00
12/23/2005,12:45,1276.50,1276.50,1276.50,1276.50,85,0,85.00
12/23/2005,12:46,1276.50,1276.50,1276.25,1276.50,57,115,172.00
12/23/2005,12:47,1276.50,1276.75,1276.25,1276.50,314,113,427.00
12/23/2005,12:48,1276.25,1276.75,1276.25,1276.50,146,98,244.00
12/23/2005,12:49,1276.50,1276.50,1276.25,1276.25,20,187,207.00
12/23/2005,12:50,1276.50,1276.50,1276.25,1276.50,407,44,451.00
12/23/2005,12:51,1276.50,1276.50,1276.50,1276.50,12,0,12.00
12/23/2005,12:52,1276.25,1276.50,1276.25,1276.50,26,17,43.00
12/23/2005,12:53,1276.25,1276.25,1275.75,1275.75,41,1445,1486.00
12/23/2005,12:54,1276.00,1276.25,1276.00,1276.25,154,5,159.00
12/23/2005,12:55,1276.25,1276.50,1276.25,1276.50,240,2,242.00
12/23/2005,12:56,1276.50,1276.50,1276.25,1276.25,23,190,213.00
12/23/2005,12:57,1276.25,1276.50,1276.25,1276.50,13,2,15.00
12/23/2005,12:58,1276.25,1276.50,1276.25,1276.25,16,11,27.00
12/23/2005,12:59,1276.25,1276.50,1276.25,1276.25,21,233,254.00
12/23/2005,13:00,1276.25,1276.25,1276.25,1276.25,0,104,104.00
12/23/2005,13:01,1276.00,1276.25,1276.00,1276.00,22,193,215.00
12/23/2005,13:02,1276.25,1276.25,1276.00,1276.00,6,92,98.00
12/23/2005,13:03,1276.00,1276.00,1275.75,1276.00,1,330,331.00
12/23/2005,13:04,1276.00,1276.25,1275.75,1276.00,459,59,518.00
12/23/2005,13:05,1276.00,1276.25,1275.75,1276.00,221,61,282.00
12/23/2005,13:06,1276.00,1276.00,1276.00,1276.00,78,0,78.00
12/23/2005,13:07,1276.00,1276.25,1276.00,1276.00,10,378,388.00
12/23/2005,13:08,1275.75,1276.00,1275.75,1276.00,327,7,334.00
12/23/2005,13:09,1276.00,1276.00,1275.75,1275.75,375,224,599.00
12/23/2005,13:10,1276.00,1276.00,1275.25,1275.25,526,1153,1679.00
12/23/2005,13:11,1275.25,1276.00,1275.25,1275.75,722,46,768.00
12/23/2005,13:12,1275.75,1276.00,1275.50,1275.50,161,158,319.00
12/23/2005,13:13,1275.50,1275.75,1275.25,1275.50,131,545,676.00
12/23/2005,13:14,1275.25,1275.50,1275.00,1275.50,593,515,1108.00
12/23/2005,13:15,1275.50,1275.50,1275.25,1275.25,240,105,345.00
12/23/2005,13:16,1275.25,1275.50,1275.25,1275.50,8,326,334.00
12/23/2005,13:17,1275.50,1275.50,1274.75,1274.75,33,681,714.00
12/23/2005,13:18,1274.75,1275.00,1274.75,1275.00,768,947,1715.00
12/23/2005,13:19,1275.00,1275.50,1275.00,1275.50,529,16,545.00
12/23/2005,13:20,1275.25,1275.25,1275.00,1275.00,0,332,332.00
12/23/2005,13:21,1275.00,1275.25,1274.75,1274.75,2,166,168.00
12/23/2005,13:22,1275.00,1275.25,1275.00,1275.25,700,4,704.00
12/23/2005,13:23,1275.50,1275.50,1275.25,1275.50,132,15,147.00
12/23/2005,13:24,1275.50,1275.50,1275.00,1275.25,4,159,163.00
12/23/2005,13:25,1275.25,1275.25,1275.00,1275.00,87,79,166.00
12/23/2005,13:26,1275.25,1275.25,1275.00,1275.25,141,1,142.00
12/23/2005,13:27,1275.25,1275.50,1275.25,1275.50,194,57,251.00
12/23/2005,13:28,1275.50,1275.50,1275.25,1275.50,695,2,697.00
12/23/2005,13:29,1275.50,1275.50,1275.25,1275.50,143,4,147.00
12/23/2005,13:30,1275.50,1275.50,1275.25,1275.50,108,35,143.00
12/23/2005,13:31,1275.50,1276.00,1275.50,1276.00,975,4,979.00
12/23/2005,13:32,1276.00,1276.00,1275.25,1275.50,206,411,617.00
12/23/2005,13:33,1275.50,1275.75,1275.50,1275.75,201,10,211.00
12/23/2005,13:34,1275.75,1276.00,1275.75,1275.75,245,3,248.00
12/23/2005,13:35,1276.00,1276.00,1275.50,1275.75,131,91,222.00
12/23/2005,13:36,1275.75,1276.00,1275.50,1275.75,189,119,308.00
12/23/2005,13:37,1275.50,1276.25,1275.50,1276.00,474,20,494.00
12/23/2005,13:38,1276.00,1276.00,1275.75,1276.00,38,30,68.00
12/23/2005,13:39,1276.00,1276.25,1275.75,1276.00,430,325,755.00
12/23/2005,13:40,1276.00,1276.00,1275.75,1276.00,260,14,274.00
12/23/2005,13:41,1276.00,1276.25,1275.75,1276.00,121,178,299.00
12/23/2005,13:42,1276.25,1276.25,1276.00,1276.00,204,55,259.00
12/23/2005,13:43,1276.00,1276.25,1276.00,1276.25,488,46,534.00
12/23/2005,13:44,1276.25,1276.50,1276.25,1276.25,92,101,193.00
12/23/2005,13:45,1276.25,1276.25,1276.00,1276.00,3,33,36.00
12/23/2005,13:46,1276.00,1276.00,1276.00,1276.00,0,56,56.00
12/23/2005,13:47,1276.00,1276.00,1276.00,1276.00,0,4,4.00
12/23/2005,13:48,1276.00,1276.25,1276.00,1276.25,30,2,32.00
12/23/2005,13:49,1276.25,1276.25,1276.00,1276.00,10,544,554.00
12/23/2005,13:50,1276.25,1276.25,1276.00,1276.00,3,4,7.00
12/23/2005,13:51,1276.00,1276.25,1276.00,1276.25,199,2,201.00
12/23/2005,13:52,1276.25,1276.25,1276.25,1276.25,36,0,36.00
12/23/2005,13:53,1276.25,1276.50,1276.25,1276.50,33,162,195.00
12/23/2005,13:54,1276.50,1276.50,1276.25,1276.50,33,8,41.00
12/23/2005,13:55,1276.50,1276.50,1276.25,1276.50,234,2,236.00
12/23/2005,13:56,1276.50,1276.50,1276.00,1276.25,30,305,335.00
12/23/2005,13:57,1276.25,1276.25,1276.25,1276.25,2,0,2.00
12/23/2005,13:58,1276.25,1276.25,1276.00,1276.25,8,5,13.00
12/23/2005,13:59,1276.25,1276.25,1276.25,1276.25,146,0,146.00
12/23/2005,14:00,1276.25,1276.50,1276.25,1276.50,309,0,309.00
12/23/2005,14:01,1276.50,1276.50,1276.25,1276.25,28,35,63.00
12/23/2005,14:02,1276.25,1276.50,1276.25,1276.50,18,103,121.00
12/23/2005,14:03,1276.25,1276.50,1276.25,1276.25,7,14,21.00
12/23/2005,14:04,1276.25,1276.25,1276.25,1276.25,0,6,6.00
12/23/2005,14:05,1276.25,1276.25,1276.25,1276.25,0,27,27.00
12/23/2005,14:06,1276.25,1276.75,1276.25,1276.50,531,33,564.00
12/23/2005,14:07,1276.50,1276.50,1276.25,1276.50,1,13,14.00
12/23/2005,14:08,1276.25,1276.50,1276.25,1276.50,339,9,348.00
12/23/2005,14:09,1276.50,1276.75,1276.50,1276.50,23,2,25.00
12/23/2005,14:10,1276.50,1277.25,1276.50,1277.00,2213,431,2644.00
12/23/2005,14:11,1277.00,1277.00,1276.50,1276.75,339,757,1096.00
12/23/2005,14:12,1276.50,1276.50,1276.50,1276.50,0,509,509.00
12/23/2005,14:13,1276.50,1276.75,1276.50,1276.75,1,2,3.00
12/23/2005,14:14,1276.75,1276.75,1276.50,1276.75,3,351,354.00
12/23/2005,14:15,1276.50,1276.75,1276.50,1276.50,3,38,41.00
12/23/2005,14:16,1276.50,1276.50,1276.25,1276.50,28,302,330.00
12/23/2005,14:17,1276.25,1276.25,1276.00,1276.25,12,355,367.00
12/23/2005,14:18,1276.25,1276.25,1276.00,1276.25,19,169,188.00
12/23/2005,14:19,1276.00,1276.00,1275.75,1275.75,5,579,584.00
12/23/2005,14:20,1276.00,1276.00,1275.50,1275.75,385,419,804.00
12/23/2005,14:21,1275.75,1276.00,1275.75,1275.75,55,642,697.00
12/23/2005,14:22,1275.75,1276.25,1275.75,1276.25,407,88,495.00
12/23/2005,14:23,1276.25,1276.25,1276.00,1276.25,592,10,602.00
12/23/2005,14:24,1276.25,1276.50,1276.00,1276.50,1058,73,1131.00
12/23/2005,14:25,1276.25,1276.25,1276.00,1276.25,468,606,1074.00
12/23/2005,14:26,1276.25,1276.50,1276.25,1276.25,360,1,361.00
12/23/2005,14:27,1276.25,1276.50,1276.25,1276.25,130,17,147.00
12/23/2005,14:28,1276.25,1276.25,1275.50,1275.50,2,1839,1841.00
12/23/2005,14:29,1275.50,1275.75,1275.50,1275.50,4,10,14.00
12/23/2005,14:30,1275.75,1275.75,1275.50,1275.50,27,176,203.00
12/23/2005,14:31,1275.50,1275.75,1275.50,1275.75,95,873,968.00
12/23/2005,14:32,1275.50,1276.00,1275.50,1276.00,473,7,480.00
12/23/2005,14:33,1276.00,1276.25,1276.00,1276.00,301,10,311.00
12/23/2005,14:34,1276.00,1276.25,1276.00,1276.25,175,30,205.00
12/23/2005,14:35,1276.25,1276.50,1276.00,1276.25,310,101,411.00
12/23/2005,14:36,1276.25,1276.50,1276.00,1276.50,174,9,183.00
12/23/2005,14:37,1276.25,1276.50,1276.00,1276.25,104,100,204.00
12/23/2005,14:38,1276.25,1276.75,1276.25,1276.75,1187,228,1415.00
12/23/2005,14:39,1276.75,1276.75,1276.00,1276.00,288,703,991.00
12/23/2005,14:40,1276.25,1276.50,1276.25,1276.50,380,3,383.00
12/23/2005,14:41,1276.50,1276.50,1276.00,1276.00,179,1087,1266.00
12/23/2005,14:42,1276.00,1276.25,1276.00,1276.25,227,1,228.00
12/23/2005,14:43,1276.50,1276.50,1276.25,1276.25,27,228,255.00
12/23/2005,14:44,1276.25,1276.25,1276.25,1276.25,0,272,272.00
12/23/2005,14:45,1276.25,1276.25,1276.00,1276.00,18,43,61.00
12/23/2005,14:46,1276.25,1276.25,1275.75,1276.25,331,1029,1360.00
12/23/2005,14:47,1276.00,1276.50,1276.00,1276.25,807,241,1048.00
12/23/2005,14:48,1276.25,1276.75,1276.00,1276.75,1001,195,1196.00
12/23/2005,14:49,1276.75,1276.75,1276.25,1276.50,297,362,659.00
12/23/2005,14:50,1276.50,1276.75,1276.25,1276.50,239,226,465.00
12/23/2005,14:51,1276.50,1276.50,1276.25,1276.50,501,3,504.00
12/23/2005,14:52,1276.50,1276.75,1276.25,1276.50,9,926,935.00
12/23/2005,14:53,1276.50,1276.50,1276.25,1276.50,238,14,252.00
12/23/2005,14:54,1276.50,1276.75,1276.25,1276.75,583,12,595.00
12/23/2005,14:55,1276.75,1276.75,1276.25,1276.50,178,142,320.00
12/23/2005,14:56,1276.25,1276.75,1276.25,1276.50,242,404,646.00
12/23/2005,14:57,1276.50,1276.75,1276.25,1276.50,261,370,631.00
12/23/2005,14:58,1276.50,1276.75,1276.25,1276.50,695,483,1178.00
12/23/2005,14:59,1276.75,1277.00,1276.50,1276.75,1031,354,1385.00
12/23/2005,15:00,1276.50,1277.00,1276.50,1276.75,1577,822,2399.00
12/23/2005,15:01,1276.75,1277.25,1276.50,1276.75,2433,1740,4173.00
12/23/2005,15:02,1276.50,1276.75,1276.50,1276.50,62,503,565.00
12/23/2005,15:03,1276.50,1276.50,1276.00,1276.25,1016,660,1676.00
12/23/2005,15:04,1276.25,1276.50,1276.00,1276.25,515,551,1066.00
12/23/2005,15:05,1276.25,1276.50,1276.00,1276.25,100,105,205.00
12/23/2005,15:06,1276.25,1276.50,1276.25,1276.25,162,222,384.00
12/23/2005,15:07,1276.25,1276.25,1276.00,1276.00,73,246,319.00
12/23/2005,15:08,1276.00,1276.00,1275.50,1275.75,99,950,1049.00
12/23/2005,15:09,1276.00,1276.00,1275.75,1275.75,4,669,673.00
12/23/2005,15:10,1275.75,1276.00,1275.75,1275.75,265,73,338.00
12/23/2005,15:11,1276.00,1276.00,1275.50,1275.75,526,463,989.00
12/23/2005,15:12,1275.75,1276.25,1275.75,1276.25,638,217,855.00
12/23/2005,15:13,1276.00,1276.25,1276.00,1276.25,175,161,336.00
12/23/2005,15:14,1276.00,1276.25,1276.00,1276.25,859,42,901.00
12/23/2005,15:15,1276.25,1276.75,1276.25,1276.50,1932,940,2872.00
12/26/2005,17:01,1277.00,1277.25,1277.00,1277.25,102,0,102.00
12/26/2005,17:02,1277.25,1277.25,1277.00,1277.00,2,22,24.00
12/26/2005,17:03,1277.00,1277.00,1276.75,1277.00,42,8,50.00
12/26/2005,17:04,1277.00,1277.25,1276.50,1276.75,20,326,346.00
12/26/2005,17:05,1276.75,1276.75,1276.75,1276.75,10,0,10.00
12/26/2005,17:06,1276.75,1277.00,1276.75,1277.00,41,0,41.00
12/26/2005,17:07,1276.75,1276.75,1276.75,1276.75,0,20,20.00
12/26/2005,17:08,1277.00,1277.00,1277.00,1277.00,12,0,12.00
12/26/2005,17:09,1277.00,1277.00,1277.00,1277.00,7,0,7.00
12/26/2005,17:10,1277.25,1277.25,1277.25,1277.25,2,0,2.00
12/26/2005,17:11,1277.00,1277.00,1276.75,1276.75,3,19,22.00
12/26/2005,17:13,1277.00,1277.00,1277.00,1277.00,20,0,20.00
12/26/2005,17:14,1277.00,1277.25,1276.75,1276.75,8,1,9.00
12/26/2005,17:16,1277.25,1277.25,1277.00,1277.00,1,3,4.00
12/26/2005,17:18,1277.25,1277.25,1277.00,1277.25,4,4,8.00
12/26/2005,17:19,1277.00,1277.00,1277.00,1277.00,0,4,4.00
12/26/2005,17:20,1277.25,1277.25,1277.25,1277.25,1,0,1.00
12/26/2005,17:21,1277.25,1277.25,1277.25,1277.25,6,0,6.00
12/26/2005,17:22,1277.25,1277.25,1277.00,1277.00,4,6,10.00
12/26/2005,17:23,1277.00,1277.00,1277.00,1277.00,0,16,16.00
12/26/2005,17:24,1277.00,1277.00,1277.00,1277.00,0,1,1.00
12/26/2005,17:26,1277.00,1277.00,1276.75,1276.75,0,3,3.00
12/26/2005,17:27,1277.00,1277.00,1277.00,1277.00,6,0,6.00
12/26/2005,17:28,1277.00,1277.00,1277.00,1277.00,3,0,3.00
12/26/2005,17:29,1277.00,1277.00,1277.00,1277.00,3,0,3.00
12/26/2005,17:34,1277.00,1277.00,1277.00,1277.00,2,0,2.00
12/26/2005,17:35,1276.75,1277.00,1276.75,1277.00,7,1,8.00
12/26/2005,17:40,1277.25,1277.25,1277.25,1277.25,5,0,5.00
12/26/2005,17:41,1277.25,1277.25,1277.25,1277.25,40,0,40.00
12/26/2005,17:43,1277.25,1279.00,1277.25,1278.50,788,54,842.00
12/26/2005,17:44,1278.75,1279.00,1278.25,1279.00,32,39,71.00
12/26/2005,17:45,1278.75,1279.00,1278.50,1278.50,5,34,39.00
12/26/2005,17:46,1278.50,1278.75,1278.50,1278.75,1,6,7.00
12/26/2005,17:47,1278.50,1278.50,1278.25,1278.50,12,25,37.00
12/26/2005,17:48,1278.50,1278.75,1278.50,1278.75,12,0,12.00
12/26/2005,17:49,1278.50,1278.50,1278.25,1278.25,2,35,37.00
12/26/2005,17:51,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/26/2005,17:52,1278.50,1278.50,1278.50,1278.50,25,0,25.00
12/26/2005,17:53,1278.50,1278.50,1278.50,1278.50,3,0,3.00
12/26/2005,17:54,1278.50,1278.50,1278.50,1278.50,6,0,6.00
12/26/2005,17:55,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/26/2005,17:56,1278.75,1278.75,1278.75,1278.75,10,0,10.00
12/26/2005,17:57,1278.75,1278.75,1278.75,1278.75,16,0,16.00
12/26/2005,17:58,1278.75,1278.75,1278.75,1278.75,8,0,8.00
12/26/2005,17:59,1278.75,1278.75,1278.75,1278.75,8,0,8.00
12/26/2005,18:00,1278.50,1278.75,1278.50,1278.50,1,2,3.00
12/26/2005,18:03,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/26/2005,18:04,1278.50,1278.50,1278.50,1278.50,0,3,3.00
12/26/2005,18:05,1278.50,1278.50,1278.50,1278.50,0,4,4.00
12/26/2005,18:06,1278.50,1278.50,1278.50,1278.50,0,2,2.00
12/26/2005,18:07,1278.50,1278.50,1278.25,1278.25,8,30,38.00
12/26/2005,18:08,1278.25,1278.50,1278.25,1278.50,1,1,2.00
12/26/2005,18:09,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/26/2005,18:11,1278.50,1278.50,1278.50,1278.50,14,0,14.00
12/26/2005,18:12,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/26/2005,18:13,1278.75,1278.75,1278.75,1278.75,10,0,10.00
12/26/2005,18:16,1278.75,1278.75,1278.75,1278.75,17,0,17.00
12/26/2005,18:17,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/26/2005,18:18,1278.75,1278.75,1278.75,1278.75,0,6,6.00
12/26/2005,18:20,1278.75,1278.75,1278.75,1278.75,0,1,1.00
12/26/2005,18:21,1279.00,1279.00,1279.00,1279.00,11,0,11.00
12/26/2005,18:22,1279.00,1279.00,1279.00,1279.00,2,0,2.00
12/26/2005,18:23,1279.00,1279.00,1279.00,1279.00,1,0,1.00
12/26/2005,18:25,1278.75,1278.75,1278.75,1278.75,0,1,1.00
12/26/2005,18:29,1278.75,1278.75,1278.75,1278.75,0,43,43.00
12/26/2005,18:30,1278.75,1278.75,1278.75,1278.75,0,5,5.00
12/26/2005,18:31,1278.50,1278.50,1278.50,1278.50,0,10,10.00
12/26/2005,18:34,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/26/2005,18:39,1278.50,1278.50,1278.50,1278.50,0,4,4.00
12/26/2005,18:41,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/26/2005,18:42,1278.50,1278.50,1278.50,1278.50,0,2,2.00
12/26/2005,18:43,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/26/2005,18:44,1278.50,1278.50,1278.50,1278.50,0,4,4.00
12/26/2005,18:45,1278.75,1278.75,1278.50,1278.50,1,8,9.00
12/26/2005,18:46,1278.25,1278.25,1278.25,1278.25,0,5,5.00
12/26/2005,18:47,1278.50,1278.50,1278.50,1278.50,61,0,61.00
12/26/2005,18:48,1278.50,1278.50,1278.50,1278.50,3,0,3.00
12/26/2005,18:50,1278.50,1278.50,1278.25,1278.25,1,1,2.00
12/26/2005,18:52,1278.50,1278.50,1278.50,1278.50,4,0,4.00
12/26/2005,18:56,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/26/2005,19:00,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/26/2005,19:02,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/26/2005,19:03,1278.75,1278.75,1278.75,1278.75,26,0,26.00
12/26/2005,19:04,1278.75,1278.75,1278.75,1278.75,4,0,4.00
12/26/2005,19:08,1278.50,1278.50,1278.50,1278.50,0,18,18.00
12/26/2005,19:10,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/26/2005,19:11,1278.75,1278.75,1278.50,1278.50,2,1,3.00
12/26/2005,19:13,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/26/2005,19:18,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/26/2005,19:20,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/26/2005,19:22,1278.50,1278.50,1278.50,1278.50,0,2,2.00
12/26/2005,19:24,1278.50,1278.50,1278.50,1278.50,0,13,13.00
12/26/2005,19:28,1278.25,1278.25,1278.25,1278.25,0,4,4.00
12/26/2005,19:38,1278.50,1278.50,1278.50,1278.50,39,0,39.00
12/26/2005,19:39,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/26/2005,19:42,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/26/2005,19:43,1278.75,1278.75,1278.75,1278.75,31,0,31.00
12/26/2005,19:44,1278.75,1278.75,1278.75,1278.75,29,0,29.00
12/26/2005,19:45,1279.00,1279.00,1278.75,1278.75,1,5,6.00
12/26/2005,19:51,1278.50,1278.50,1278.50,1278.50,0,7,7.00
12/26/2005,19:52,1278.50,1278.50,1278.50,1278.50,0,6,6.00
12/26/2005,19:53,1278.50,1278.50,1278.50,1278.50,0,8,8.00
12/26/2005,19:54,1278.25,1278.25,1278.25,1278.25,0,4,4.00
12/26/2005,19:55,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/26/2005,19:56,1278.25,1278.25,1278.25,1278.25,0,101,101.00
12/26/2005,19:57,1278.25,1278.25,1278.25,1278.25,0,3,3.00
12/26/2005,19:58,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/26/2005,20:05,1278.25,1278.25,1278.25,1278.25,0,27,27.00
12/26/2005,20:08,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/26/2005,20:09,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/26/2005,20:12,1278.25,1278.25,1278.25,1278.25,0,19,19.00
12/26/2005,20:14,1278.25,1278.25,1278.25,1278.25,0,3,3.00
12/26/2005,20:15,1278.25,1278.25,1278.25,1278.25,0,7,7.00
12/26/2005,20:16,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/26/2005,20:20,1278.00,1278.25,1278.00,1278.25,6,1,7.00
12/26/2005,20:21,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,20:22,1278.25,1278.25,1278.25,1278.25,32,0,32.00
12/26/2005,20:25,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,20:26,1278.25,1278.25,1278.25,1278.25,5,0,5.00
12/26/2005,20:27,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,20:29,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,20:30,1278.25,1278.25,1278.25,1278.25,7,0,7.00
12/26/2005,20:34,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,20:38,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/26/2005,20:39,1278.25,1278.25,1278.25,1278.25,0,12,12.00
12/26/2005,20:40,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/26/2005,20:41,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/26/2005,20:42,1278.00,1278.00,1278.00,1278.00,0,1,1.00
12/26/2005,20:43,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,20:54,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,20:56,1278.25,1278.25,1278.25,1278.25,10,0,10.00
12/26/2005,20:57,1278.25,1278.25,1278.25,1278.25,21,0,21.00
12/26/2005,20:58,1278.25,1278.25,1278.25,1278.25,6,0,6.00
12/26/2005,21:04,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,21:05,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,21:08,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,21:10,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,21:13,1278.25,1278.25,1278.25,1278.25,7,0,7.00
12/26/2005,21:15,1278.25,1278.25,1278.25,1278.25,3,0,3.00
12/26/2005,21:17,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,21:22,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/26/2005,21:24,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/26/2005,21:25,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/26/2005,21:26,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/26/2005,21:27,1278.25,1278.50,1278.25,1278.50,1,1,2.00
12/26/2005,21:30,1278.25,1278.25,1278.25,1278.25,0,5,5.00
12/26/2005,21:31,1278.25,1278.25,1278.25,1278.25,0,5,5.00
12/26/2005,21:33,1278.25,1278.25,1278.25,1278.25,0,7,7.00
12/26/2005,21:34,1278.00,1278.00,1278.00,1278.00,0,1,1.00
12/26/2005,21:36,1278.00,1278.00,1278.00,1278.00,0,1,1.00
12/26/2005,21:38,1278.00,1278.00,1278.00,1278.00,0,5,5.00
12/26/2005,21:39,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,21:43,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,21:52,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/26/2005,21:53,1278.00,1278.00,1278.00,1278.00,0,5,5.00
12/26/2005,21:56,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/26/2005,21:59,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,22:00,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/26/2005,22:01,1278.00,1278.25,1278.00,1278.25,2,4,6.00
12/26/2005,22:06,1278.00,1278.25,1278.00,1278.00,1,7,8.00
12/26/2005,22:07,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,22:13,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/26/2005,22:16,1278.25,1278.25,1278.00,1278.00,2,1,3.00
12/26/2005,22:17,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,22:19,1278.00,1278.00,1278.00,1278.00,0,8,8.00
12/26/2005,22:20,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,22:22,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,22:25,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,22:26,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,22:33,1278.00,1278.00,1278.00,1278.00,0,25,25.00
12/26/2005,22:36,1278.25,1278.25,1278.00,1278.00,1,5,6.00
12/26/2005,22:39,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,22:44,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/26/2005,22:46,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,22:47,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/26/2005,22:55,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/26/2005,22:57,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,23:01,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,23:05,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,23:06,1278.25,1278.25,1278.25,1278.25,4,0,4.00
12/26/2005,23:07,1278.00,1278.00,1278.00,1278.00,0,1,1.00
12/26/2005,23:08,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,23:09,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,23:10,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,23:11,1278.25,1278.25,1278.00,1278.00,2,2,4.00
12/26/2005,23:16,1278.00,1278.00,1278.00,1278.00,0,5,5.00
12/26/2005,23:18,1278.25,1278.25,1278.25,1278.25,22,0,22.00
12/26/2005,23:19,1278.25,1278.25,1278.25,1278.25,2,0,2.00
12/26/2005,23:28,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,23:31,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/26/2005,23:32,1278.00,1278.00,1278.00,1278.00,0,1,1.00
12/26/2005,23:41,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/26/2005,23:42,1278.25,1278.25,1278.25,1278.25,10,0,10.00
12/26/2005,23:44,1278.00,1278.00,1278.00,1278.00,0,5,5.00
12/26/2005,23:47,1278.00,1278.00,1278.00,1278.00,0,5,5.00
12/26/2005,23:48,1278.25,1278.25,1278.25,1278.25,36,0,36.00
12/26/2005,23:49,1278.50,1278.50,1278.50,1278.50,51,0,51.00
12/26/2005,23:50,1278.50,1278.50,1278.50,1278.50,18,0,18.00
12/26/2005,23:51,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/26/2005,23:53,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/26/2005,23:57,1278.50,1278.50,1278.50,1278.50,0,5,5.00
12/26/2005,23:58,1278.50,1278.50,1278.50,1278.50,0,31,31.00
12/26/2005,23:59,1278.25,1278.25,1278.25,1278.25,0,69,69.00
12/27/2005,00:02,1278.00,1278.25,1278.00,1278.25,1,6,7.00
12/27/2005,00:03,1278.00,1278.00,1278.00,1278.00,0,6,6.00
12/27/2005,00:05,1278.00,1278.00,1278.00,1278.00,0,20,20.00
12/27/2005,00:06,1278.00,1278.00,1278.00,1278.00,0,5,5.00
12/27/2005,00:07,1278.00,1278.00,1278.00,1278.00,0,10,10.00
12/27/2005,00:09,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/27/2005,00:14,1278.00,1278.00,1278.00,1278.00,0,3,3.00
12/27/2005,00:15,1278.00,1278.25,1278.00,1278.25,6,2,8.00
12/27/2005,00:18,1278.25,1278.25,1278.25,1278.25,40,0,40.00
12/27/2005,00:21,1278.25,1278.25,1278.25,1278.25,7,0,7.00
12/27/2005,00:24,1278.25,1278.25,1278.25,1278.25,4,0,4.00
12/27/2005,00:25,1278.25,1278.25,1278.25,1278.25,36,0,36.00
12/27/2005,00:27,1278.25,1278.25,1278.25,1278.25,4,0,4.00
12/27/2005,00:31,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/27/2005,00:33,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,00:34,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,00:35,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/27/2005,00:36,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,00:39,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/27/2005,00:42,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,00:51,1278.50,1278.50,1278.50,1278.50,6,0,6.00
12/27/2005,00:52,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,00:54,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,00:55,1278.50,1278.50,1278.50,1278.50,4,0,4.00
12/27/2005,00:57,1278.75,1278.75,1278.75,1278.75,4,0,4.00
12/27/2005,00:59,1278.75,1278.75,1278.50,1278.50,1,1,2.00
12/27/2005,01:00,1278.50,1278.50,1278.50,1278.50,0,2,2.00
12/27/2005,01:02,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/27/2005,01:03,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/27/2005,01:07,1278.50,1278.50,1278.25,1278.25,16,4,20.00
12/27/2005,01:08,1278.25,1278.25,1278.25,1278.25,0,3,3.00
12/27/2005,01:11,1278.50,1278.50,1278.50,1278.50,4,0,4.00
12/27/2005,01:13,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/27/2005,01:18,1278.25,1278.25,1278.25,1278.25,0,8,8.00
12/27/2005,01:28,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,01:29,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,01:30,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/27/2005,01:36,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/27/2005,01:40,1278.50,1278.50,1278.50,1278.50,17,0,17.00
12/27/2005,01:41,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,01:44,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,01:49,1278.50,1278.50,1278.50,1278.50,41,0,41.00
12/27/2005,01:52,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/27/2005,01:53,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/27/2005,01:54,1278.75,1278.75,1278.75,1278.75,2,0,2.00
12/27/2005,01:56,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/27/2005,01:57,1278.75,1278.75,1278.75,1278.75,15,0,15.00
12/27/2005,01:58,1278.50,1278.75,1278.50,1278.75,4,2,6.00
12/27/2005,01:59,1278.75,1278.75,1278.75,1278.75,32,0,32.00
12/27/2005,02:00,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/27/2005,02:01,1278.75,1278.75,1278.25,1278.25,36,276,312.00
12/27/2005,02:02,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,02:03,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,02:04,1278.50,1278.50,1278.50,1278.50,2,0,2.00
12/27/2005,02:05,1278.75,1278.75,1278.25,1278.75,2,75,77.00
12/27/2005,02:06,1278.75,1278.75,1278.25,1278.25,2,150,152.00
12/27/2005,02:07,1278.50,1278.50,1278.25,1278.25,19,2,21.00
12/27/2005,02:08,1278.25,1278.25,1278.25,1278.25,0,106,106.00
12/27/2005,02:09,1278.25,1278.50,1278.25,1278.50,1,1,2.00
12/27/2005,02:14,1278.50,1278.50,1278.50,1278.50,5,0,5.00
12/27/2005,02:15,1278.50,1278.50,1278.50,1278.50,18,0,18.00
12/27/2005,02:16,1278.25,1278.25,1277.75,1278.00,47,209,256.00
12/27/2005,02:17,1278.00,1278.00,1278.00,1278.00,23,0,23.00
12/27/2005,02:18,1278.00,1278.00,1277.75,1277.75,7,75,82.00
12/27/2005,02:19,1278.00,1278.00,1278.00,1278.00,22,0,22.00
12/27/2005,02:20,1278.25,1278.25,1278.25,1278.25,22,0,22.00
12/27/2005,02:21,1278.25,1278.25,1278.00,1278.00,3,67,70.00
12/27/2005,02:22,1278.00,1278.00,1278.00,1278.00,0,84,84.00
12/27/2005,02:23,1278.00,1278.00,1278.00,1278.00,0,2,2.00
12/27/2005,02:25,1278.00,1278.00,1278.00,1278.00,0,6,6.00
12/27/2005,02:26,1278.00,1278.00,1278.00,1278.00,0,10,10.00
12/27/2005,02:27,1278.25,1278.25,1278.25,1278.25,54,0,54.00
12/27/2005,02:28,1278.25,1278.25,1278.25,1278.25,53,0,53.00
12/27/2005,02:30,1278.25,1278.25,1278.25,1278.25,25,0,25.00
12/27/2005,02:31,1278.25,1278.25,1278.25,1278.25,6,0,6.00
12/27/2005,02:32,1278.25,1278.25,1278.25,1278.25,5,0,5.00
12/27/2005,02:34,1278.25,1278.25,1278.25,1278.25,1,0,1.00
12/27/2005,02:35,1278.25,1278.25,1278.00,1278.00,17,1,18.00
12/27/2005,02:36,1278.25,1278.25,1278.25,1278.25,25,0,25.00
12/27/2005,02:38,1278.50,1278.50,1278.50,1278.50,13,0,13.00
12/27/2005,02:44,1278.50,1278.50,1278.50,1278.50,18,0,18.00
12/27/2005,02:46,1278.25,1278.25,1278.25,1278.25,0,17,17.00
12/27/2005,02:48,1278.50,1278.50,1278.50,1278.50,6,0,6.00
12/27/2005,02:49,1278.25,1278.25,1278.25,1278.25,0,2,2.00
12/27/2005,02:50,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,02:51,1278.50,1278.50,1278.50,1278.50,41,0,41.00
12/27/2005,02:53,1278.50,1278.75,1278.50,1278.75,15,0,15.00
12/27/2005,02:55,1278.50,1278.50,1278.50,1278.50,0,31,31.00
12/27/2005,03:01,1278.50,1278.50,1278.50,1278.50,0,21,21.00
12/27/2005,03:03,1278.50,1278.50,1278.50,1278.50,0,5,5.00
12/27/2005,03:04,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/27/2005,03:08,1278.25,1278.25,1278.25,1278.25,0,51,51.00
12/27/2005,03:09,1278.25,1278.25,1278.25,1278.25,0,1,1.00
12/27/2005,03:12,1278.25,1278.25,1278.25,1278.25,0,50,50.00
12/27/2005,03:13,1278.25,1278.50,1278.25,1278.25,5,136,141.00
12/27/2005,03:14,1278.25,1278.25,1278.00,1278.00,0,87,87.00
12/27/2005,03:15,1278.50,1278.50,1278.50,1278.50,15,0,15.00
12/27/2005,03:16,1278.25,1278.50,1278.25,1278.50,14,1,15.00
12/27/2005,03:17,1278.50,1278.50,1278.50,1278.50,15,0,15.00
12/27/2005,03:21,1278.50,1278.50,1278.50,1278.50,20,0,20.00
12/27/2005,03:25,1278.50,1278.50,1278.50,1278.50,1,0,1.00
12/27/2005,03:27,1278.75,1278.75,1278.75,1278.75,1,0,1.00
12/27/2005,03:28,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/27/2005,03:29,1278.50,1278.50,1278.50,1278.50,0,1,1.00
12/27/2005,03:30,1278.75,1279.00,1278.75,1279.00,164,5,169.00
12/27/2005,03:31,1279.00,1279.00,1279.00,1279.00,217,0,217.00
12/27/2005,03:32,1279.25,1279.25,1279.25,1279.25,120,0,120.00
12/27/2005,03:33,1279.25,1279.25,1279.25,1279.25,20,0,20.00
12/27/2005,03:35,1279.50,1279.50,1279.50,1279.50,22,0,22.00
12/27/2005,03:39,1279.50,1279.50,1279.50,1279.50,85,0,85.00
12/27/2005,03:43,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,03:44,1279.50,1279.50,1279.25,1279.50,2,1,3.00
12/27/2005,03:45,1279.50,1279.50,1279.25,1279.50,155,1,156.00
12/27/2005,03:46,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,03:47,1279.75,1279.75,1279.75,1279.75,64,0,64.00
12/27/2005,03:49,1279.75,1279.75,1279.75,1279.75,19,0,19.00
12/27/2005,03:51,1279.75,1279.75,1279.75,1279.75,1,0,1.00
12/27/2005,03:52,1279.50,1279.50,1279.25,1279.50,100,200,300.00
12/27/2005,03:53,1279.50,1279.50,1279.50,1279.50,70,0,70.00
12/27/2005,03:54,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/27/2005,03:55,1279.75,1279.75,1279.50,1279.50,20,50,70.00
12/27/2005,03:56,1279.50,1279.50,1279.50,1279.50,0,5,5.00
12/27/2005,03:57,1279.50,1279.50,1279.50,1279.50,0,1,1.00
12/27/2005,03:58,1279.50,1279.50,1279.50,1279.50,0,3,3.00
12/27/2005,03:59,1279.50,1279.50,1279.50,1279.50,0,30,30.00
12/27/2005,04:00,1279.75,1279.75,1279.75,1279.75,200,0,200.00
12/27/2005,04:01,1279.50,1279.50,1279.50,1279.50,0,1,1.00
12/27/2005,04:05,1279.75,1279.75,1279.75,1279.75,12,0,12.00
12/27/2005,04:06,1279.75,1280.00,1279.75,1280.00,133,0,133.00
12/27/2005,04:07,1279.75,1279.75,1279.75,1279.75,0,78,78.00
12/27/2005,04:08,1279.50,1279.75,1279.50,1279.75,2,1,3.00
12/27/2005,04:10,1279.75,1279.75,1279.75,1279.75,6,0,6.00
12/27/2005,04:12,1280.00,1280.00,1279.75,1279.75,1,6,7.00
12/27/2005,04:13,1279.75,1279.75,1279.75,1279.75,0,1,1.00
12/27/2005,04:14,1280.00,1280.00,1280.00,1280.00,3,0,3.00
12/27/2005,04:15,1280.00,1280.00,1280.00,1280.00,50,0,50.00
12/27/2005,04:16,1280.00,1280.00,1280.00,1280.00,114,0,114.00
12/27/2005,04:17,1280.00,1280.25,1280.00,1280.00,184,1,185.00
12/27/2005,04:18,1280.25,1280.25,1280.25,1280.25,10,0,10.00
12/27/2005,04:19,1280.25,1280.25,1280.25,1280.25,150,0,150.00
12/27/2005,04:20,1280.25,1280.25,1280.25,1280.25,20,0,20.00
12/27/2005,04:21,1280.25,1280.50,1280.25,1280.50,16,2,18.00
12/27/2005,04:22,1280.25,1280.25,1280.00,1280.25,21,124,145.00
12/27/2005,04:23,1280.00,1280.25,1280.00,1280.25,19,11,30.00
12/27/2005,04:24,1280.25,1280.25,1280.25,1280.25,79,0,79.00
12/27/2005,04:25,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,04:26,1280.50,1280.50,1280.50,1280.50,20,0,20.00
12/27/2005,04:27,1280.25,1280.25,1280.25,1280.25,0,49,49.00
12/27/2005,04:28,1280.50,1280.75,1280.50,1280.50,194,2,196.00
12/27/2005,04:29,1280.50,1280.75,1280.50,1280.50,5,179,184.00
12/27/2005,04:30,1280.50,1280.50,1280.50,1280.50,0,180,180.00
12/27/2005,04:31,1280.25,1280.75,1280.25,1280.75,13,1,14.00
12/27/2005,04:32,1280.50,1280.50,1280.50,1280.50,0,3,3.00
12/27/2005,04:33,1280.75,1280.75,1280.75,1280.75,4,0,4.00
12/27/2005,04:34,1280.75,1280.75,1280.75,1280.75,225,0,225.00
12/27/2005,04:35,1280.75,1281.00,1280.75,1280.75,17,10,27.00
12/27/2005,04:36,1280.50,1280.50,1280.25,1280.25,0,77,77.00
12/27/2005,04:38,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,04:39,1280.50,1280.50,1280.50,1280.50,23,0,23.00
12/27/2005,04:40,1280.75,1280.75,1280.50,1280.50,3,3,6.00
12/27/2005,04:41,1280.50,1280.50,1280.50,1280.50,0,108,108.00
12/27/2005,04:42,1280.25,1280.25,1280.25,1280.25,0,140,140.00
12/27/2005,04:43,1280.25,1280.25,1280.00,1280.25,17,52,69.00
12/27/2005,04:44,1280.25,1280.25,1280.25,1280.25,2,0,2.00
12/27/2005,04:45,1280.25,1280.25,1280.00,1280.00,6,1,7.00
12/27/2005,04:46,1280.25,1280.25,1280.25,1280.25,1,0,1.00
12/27/2005,04:47,1280.25,1280.25,1280.25,1280.25,1,0,1.00
12/27/2005,04:48,1280.25,1280.25,1280.00,1280.25,38,1,39.00
12/27/2005,04:49,1280.00,1280.00,1280.00,1280.00,0,78,78.00
12/27/2005,04:50,1280.00,1280.00,1280.00,1280.00,0,13,13.00
12/27/2005,04:51,1279.75,1280.00,1279.75,1280.00,3,2,5.00
12/27/2005,04:52,1280.00,1280.00,1280.00,1280.00,10,0,10.00
12/27/2005,04:53,1280.00,1280.00,1280.00,1280.00,19,0,19.00
12/27/2005,04:54,1280.00,1280.00,1280.00,1280.00,2,0,2.00
12/27/2005,04:55,1280.00,1280.00,1280.00,1280.00,2,0,2.00
12/27/2005,04:56,1280.25,1280.25,1280.25,1280.25,2,0,2.00
12/27/2005,05:00,1280.00,1280.00,1280.00,1280.00,0,5,5.00
12/27/2005,05:01,1280.00,1280.00,1280.00,1280.00,0,1,1.00
12/27/2005,05:03,1280.25,1280.25,1280.25,1280.25,2,0,2.00
12/27/2005,05:06,1280.25,1280.25,1280.25,1280.25,76,0,76.00
12/27/2005,05:07,1280.25,1280.25,1280.25,1280.25,1,0,1.00
12/27/2005,05:09,1280.50,1280.50,1280.50,1280.50,101,0,101.00
12/27/2005,05:10,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,05:12,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,05:13,1280.50,1280.50,1280.50,1280.50,103,0,103.00
12/27/2005,05:15,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,05:16,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,05:19,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,05:21,1280.50,1280.50,1280.25,1280.25,10,1,11.00
12/27/2005,05:27,1280.25,1280.25,1280.25,1280.25,0,1,1.00
12/27/2005,05:28,1280.50,1280.50,1280.50,1280.50,1,0,1.00
12/27/2005,05:29,1280.25,1280.25,1280.25,1280.25,0,1,1.00
12/27/2005,05:30,1280.25,1280.25,1280.25,1280.25,0,2,2.00
12/27/2005,05:34,1280.25,1280.25,1280.25,1280.25,0,55,55.00
12/27/2005,05:35,1280.25,1280.25,1280.00,1280.25,4,21,25.00
12/27/2005,05:36,1280.25,1280.25,1280.25,1280.25,6,0,6.00
12/27/2005,05:37,1280.25,1280.25,1280.25,1280.25,51,0,51.00
12/27/2005,05:39,1280.00,1280.00,1280.00,1280.00,0,6,6.00
12/27/2005,05:41,1280.00,1280.00,1280.00,1280.00,0,17,17.00
12/27/2005,05:42,1280.00,1280.00,1280.00,1280.00,0,3,3.00
12/27/2005,05:43,1280.00,1280.00,1280.00,1280.00,0,5,5.00
12/27/2005,05:44,1280.00,1280.00,1279.75,1280.00,57,48,105.00
12/27/2005,05:48,1279.75,1279.75,1279.75,1279.75,0,16,16.00
12/27/2005,05:49,1280.00,1280.00,1280.00,1280.00,12,0,12.00
12/27/2005,05:50,1280.00,1280.00,1280.00,1280.00,13,0,13.00
12/27/2005,05:51,1280.00,1280.00,1280.00,1280.00,2,0,2.00
12/27/2005,05:53,1280.00,1280.00,1280.00,1280.00,4,0,4.00
12/27/2005,05:54,1280.00,1280.00,1280.00,1280.00,80,0,80.00
12/27/2005,05:55,1280.00,1280.00,1280.00,1280.00,2,0,2.00
12/27/2005,05:56,1279.75,1279.75,1279.50,1279.75,1,98,99.00
12/27/2005,05:57,1279.75,1279.75,1279.75,1279.75,1,0,1.00
12/27/2005,05:59,1279.50,1279.75,1279.50,1279.50,2,25,27.00
12/27/2005,06:00,1279.75,1280.00,1279.50,1280.00,88,50,138.00
12/27/2005,06:01,1279.75,1279.75,1279.75,1279.75,0,39,39.00
12/27/2005,06:02,1279.75,1279.75,1279.75,1279.75,0,20,20.00
12/27/2005,06:04,1279.75,1279.75,1279.75,1279.75,0,10,10.00
12/27/2005,06:05,1279.50,1279.50,1279.50,1279.50,0,51,51.00
12/27/2005,06:06,1279.50,1279.50,1279.50,1279.50,0,73,73.00
12/27/2005,06:07,1279.50,1279.50,1279.25,1279.25,0,36,36.00
12/27/2005,06:08,1279.50,1279.50,1279.25,1279.50,4,10,14.00
12/27/2005,06:09,1279.50,1279.50,1279.50,1279.50,4,0,4.00
12/27/2005,06:10,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:13,1279.25,1279.25,1279.25,1279.25,0,79,79.00
12/27/2005,06:14,1279.25,1279.25,1279.25,1279.25,0,4,4.00
12/27/2005,06:15,1279.25,1279.50,1279.25,1279.50,50,5,55.00
12/27/2005,06:16,1279.25,1279.50,1279.25,1279.50,1,3,4.00
12/27/2005,06:17,1279.25,1279.25,1279.25,1279.25,0,19,19.00
12/27/2005,06:18,1279.50,1279.50,1279.50,1279.50,9,0,9.00
12/27/2005,06:19,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:20,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:21,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:25,1279.50,1279.50,1279.50,1279.50,8,0,8.00
12/27/2005,06:26,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/27/2005,06:27,1279.50,1279.50,1279.50,1279.50,7,0,7.00
12/27/2005,06:28,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:29,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/27/2005,06:30,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:32,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/27/2005,06:33,1279.50,1279.50,1279.50,1279.50,7,0,7.00
12/27/2005,06:34,1279.75,1279.75,1279.75,1279.75,41,0,41.00
12/27/2005,06:35,1279.50,1279.50,1279.50,1279.50,0,28,28.00
12/27/2005,06:37,1279.50,1279.50,1279.50,1279.50,0,2,2.00
12/27/2005,06:39,1279.25,1279.50,1279.25,1279.50,3,1,4.00
12/27/2005,06:41,1279.25,1279.25,1279.25,1279.25,0,61,61.00
12/27/2005,06:42,1279.25,1279.50,1279.25,1279.50,100,2,102.00
12/27/2005,06:43,1279.50,1279.50,1279.50,1279.50,15,0,15.00
12/27/2005,06:44,1279.50,1279.50,1279.50,1279.50,37,0,37.00
12/27/2005,06:45,1279.50,1279.50,1279.50,1279.50,28,0,28.00
12/27/2005,06:46,1279.50,1279.50,1279.50,1279.50,81,0,81.00
12/27/2005,06:47,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:49,1279.25,1279.25,1279.25,1279.25,0,6,6.00
12/27/2005,06:50,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,06:51,1279.25,1279.25,1279.25,1279.25,0,10,10.00
12/27/2005,06:53,1279.25,1279.25,1279.25,1279.25,0,1,1.00
12/27/2005,06:54,1279.50,1279.50,1279.50,1279.50,4,0,4.00
12/27/2005,06:55,1279.50,1279.75,1279.50,1279.75,537,0,537.00
12/27/2005,06:56,1279.50,1279.50,1279.50,1279.50,0,7,7.00
12/27/2005,06:57,1279.50,1279.50,1279.50,1279.50,0,5,5.00
12/27/2005,06:59,1279.50,1279.75,1279.50,1279.75,21,20,41.00
12/27/2005,07:00,1279.75,1279.75,1279.75,1279.75,145,0,145.00
12/27/2005,07:01,1280.00,1280.00,1279.75,1280.00,88,3,91.00
12/27/2005,07:02,1280.00,1280.00,1279.75,1279.75,22,3,25.00
12/27/2005,07:03,1279.75,1279.75,1279.75,1279.75,0,89,89.00
12/27/2005,07:04,1279.75,1279.75,1279.75,1279.75,0,29,29.00
12/27/2005,07:05,1279.75,1279.75,1279.75,1279.75,0,5,5.00
12/27/2005,07:06,1280.00,1280.00,1280.00,1280.00,15,0,15.00
12/27/2005,07:07,1280.00,1280.00,1279.75,1280.00,21,5,26.00
12/27/2005,07:08,1279.75,1280.00,1279.75,1280.00,10,3,13.00
12/27/2005,07:09,1279.75,1279.75,1279.75,1279.75,0,50,50.00
12/27/2005,07:10,1279.75,1279.75,1279.25,1279.50,28,96,124.00
12/27/2005,07:11,1279.50,1279.50,1279.50,1279.50,17,0,17.00
12/27/2005,07:14,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,07:15,1279.25,1279.50,1279.25,1279.50,6,2,8.00
12/27/2005,07:16,1279.25,1279.50,1279.25,1279.50,4,1,5.00
12/27/2005,07:18,1279.50,1279.50,1279.50,1279.50,5,0,5.00
12/27/2005,07:19,1279.50,1279.50,1279.50,1279.50,24,0,24.00
12/27/2005,07:20,1279.50,1279.50,1279.50,1279.50,3,0,3.00
12/27/2005,07:21,1279.50,1279.50,1279.50,1279.50,40,0,40.00
12/27/2005,07:22,1279.50,1279.50,1279.50,1279.50,2,0,2.00
12/27/2005,07:23,1279.50,1279.75,1279.50,1279.75,5,1,6.00
12/27/2005,07:24,1279.50,1279.50,1279.50,1279.50,0,1,1.00
12/27/2005,07:25,1279.75,1279.75,1279.75,1279.75,2,0,2.00
12/27/2005,07:26,1279.50,1279.50,1279.25,1279.50,6,84,90.00
12/27/2005,07:27,1279.25,1279.50,1279.25,1279.25,1,2,3.00
12/27/2005,07:28,1279.25,1279.50,1279.25,1279.50,10,6,16.00
12/27/2005,07:29,1279.25,1279.25,1279.25,1279.25,0,2,2.00
12/27/2005,07:31,1279.25,1279.25,1279.25,1279.25,0,25,25.00
12/27/2005,07:32,1279.25,1279.25,1279.25,1279.25,0,32,32.00
12/27/2005,07:35,1279.50,1279.50,1279.25,1279.25,27,13,40.00
12/27/2005,07:36,1279.50,1279.50,1279.25,1279.25,23,3,26.00
12/27/2005,07:37,1279.50,1279.75,1279.50,1279.75,42,0,42.00
12/27/2005,07:38,1279.50,1279.50,1279.50,1279.50,0,7,7.00
12/27/2005,07:39,1279.50,1279.50,1279.50,1279.50,0,30,30.00
12/27/2005,07:40,1279.50,1279.50,1279.50,1279.50,0,3,3.00
12/27/2005,07:41,1279.50,1279.50,1279.50,1279.50,0,1,1.00
12/27/2005,07:42,1279.75,1279.75,1279.75,1279.75,16,0,16.00
12/27/2005,07:43,1279.75,1279.75,1279.75,1279.75,10,0,10.00
12/27/2005,07:46,1279.50,1279.75,1279.50,1279.75,15,1,16.00
12/27/2005,07:47,1279.50,1279.50,1279.50,1279.50,0,1,1.00
12/27/2005,07:48,1279.50,1279.50,1279.50,1279.50,0,9,9.00
12/27/2005,07:49,1279.75,1279.75,1279.75,1279.75,1,0,1.00
12/27/2005,07:50,1279.50,1279.50,1279.50,1279.50,0,11,11.00
12/27/2005,07:51,1279.75,1279.75,1279.75,1279.75,1,0,1.00
12/27/2005,07:52,1279.50,1279.50,1279.50,1279.50,0,2,2.00
12/27/2005,07:53,1279.50,1279.50,1279.50,1279.50,0,3,3.00
12/27/2005,07:54,1279.75,1279.75,1279.75,1279.75,15,0,15.00
12/27/2005,07:56,1279.75,1279.75,1279.50,1279.50,4,8,12.00
12/27/2005,07:57,1279.75,1279.75,1279.75,1279.75,3,0,3.00
12/27/2005,07:58,1279.50,1279.50,1279.50,1279.50,0,80,80.00
12/27/2005,07:59,1279.50,1279.50,1279.50,1279.50,0,76,76.00
12/27/2005,08:02,1279.25,1279.50,1279.25,1279.50,3,16,19.00
12/27/2005,08:03,1279.50,1279.50,1279.50,1279.50,10,0,10.00
12/27/2005,08:04,1279.50,1279.50,1279.50,1279.50,1,0,1.00
12/27/2005,08:06,1279.50,1279.50,1279.25,1279.25,3,25,28.00
12/27/2005,08:07,1279.25,1279.25,1279.25,1279.25,0,46,46.00
12/27/2005,08:08,1279.25,1279.25,1279.25,1279.25,0,9,9.00
12/27/2005,08:09,1279.25,1279.25,1279.25,1279.25,0,114,114.00
12/27/2005,08:10,1279.00,1279.25,1279.00,1279.00,15,6,21.00
12/27/2005,08:11,1279.00,1279.00,1279.00,1279.00,0,3,3.00
12/27/2005,08:12,1279.25,1279.25,1279.00,1279.00,15,5,20.00
12/27/2005,08:13,1279.00,1279.00,1279.00,1279.00,0,30,30.00
12/27/2005,08:14,1279.25,1279.25,1279.00,1279.00,4,1,5.00
12/27/2005,08:15,1279.00,1279.00,1279.00,1279.00,0,6,6.00
12/27/2005,08:16,1279.00,1279.25,1279.00,1279.25,2,25,27.00
12/27/2005,08:17,1279.00,1279.25,1279.00,1279.00,2,61,63.00
12/27/2005,08:18,1279.00,1279.00,1278.75,1278.75,26,130,156.00
12/27/2005,08:19,1278.75,1279.00,1278.75,1278.75,14,88,102.00
12/27/2005,08:20,1278.75,1279.00,1278.75,1278.75,78,328,406.00
12/27/2005,08:21,1278.75,1278.75,1278.50,1278.75,2,25,27.00
12/27/2005,08:22,1278.75,1278.75,1278.75,1278.75,7,0,7.00
12/27/2005,08:23,1278.50,1278.75,1278.50,1278.75,12,3,15.00
12/27/2005,08:24,1278.75,1278.75,1278.50,1278.75,5,63,68.00
12/27/2005,08:25,1278.75,1278.75,1278.50,1278.75,3,1,4.00
12/27/2005,08:26,1278.75,1278.75,1278.50,1278.50,84,76,160.00
12/27/2005,08:27,1278.50,1278.50,1278.25,1278.25,0,576,576.00
12/27/2005,08:28,1278.50,1278.50,1278.25,1278.25,51,306,357.00
12/27/2005,08:29,1278.25,1278.50,1278.25,1278.50,9,50,59.00
12/27/2005,08:30,1278.50,1278.50,1278.00,1278.25,70,435,505.00
12/27/2005,08:31,1278.25,1278.50,1278.00,1278.00,1112,690,1802.00
12/27/2005,08:32,1278.25,1278.25,1277.75,1278.25,693,681,1374.00
12/27/2005,08:33,1278.25,1279.50,1278.25,1279.25,3725,860,4585.00
12/27/2005,08:34,1279.50,1279.50,1279.00,1279.25,383,886,1269.00
12/27/2005,08:35,1279.00,1279.50,1279.00,1279.00,782,1481,2263.00
12/27/2005,08:36,1278.75,1279.00,1278.50,1278.75,489,1015,1504.00
12/27/2005,08:37,1278.75,1279.00,1278.50,1278.75,1069,1106,2175.00
12/27/2005,08:38,1278.50,1278.75,1278.25,1278.75,464,859,1323.00
12/27/2005,08:39,1278.50,1278.75,1278.25,1278.25,759,500,1259.00
12/27/2005,08:40,1278.25,1278.50,1278.00,1278.25,1571,1270,2841.00
12/27/2005,08:41,1278.25,1278.75,1278.25,1278.50,730,349,1079.00
12/27/2005,08:42,1278.50,1278.75,1278.25,1278.25,914,261,1175.00
12/27/2005,08:43,1278.50,1279.25,1278.25,1279.00,2048,908,2956.00
12/27/2005,08:44,1279.00,1279.00,1278.50,1278.75,365,563,928.00
12/27/2005,08:45,1278.75,1278.75,1278.25,1278.75,257,541,798.00
12/27/2005,08:46,1278.50,1278.75,1278.25,1278.25,289,1240,1529.00
12/27/2005,08:47,1278.50,1278.50,1278.00,1278.25,50,357,407.00
12/27/2005,08:48,1278.00,1279.00,1278.00,1278.75,889,1127,2016.00
12/27/2005,08:49,1278.75,1279.00,1278.50,1278.75,105,425,530.00
12/27/2005,08:50,1278.75,1278.75,1278.25,1278.25,42,1548,1590.00
12/27/2005,08:51,1278.25,1279.50,1278.00,1279.25,2318,986,3304.00
12/27/2005,08:52,1279.50,1279.50,1278.50,1278.75,320,1108,1428.00
12/27/2005,08:53,1278.75,1279.25,1278.75,1279.00,716,62,778.00
12/27/2005,08:54,1279.00,1279.50,1279.00,1279.00,1403,1068,2471.00
12/27/2005,08:55,1279.00,1279.00,1278.50,1278.50,403,911,1314.00
12/27/2005,08:56,1278.75,1278.75,1278.50,1278.75,314,26,340.00
12/27/2005,08:57,1278.50,1279.25,1278.25,1279.00,851,425,1276.00
12/27/2005,08:58,1279.00,1279.00,1278.50,1278.75,118,1458,1576.00
12/27/2005,08:59,1278.75,1279.00,1278.50,1278.50,138,47,185.00
12/27/2005,09:00,1278.75,1279.00,1278.50,1279.00,710,16,726.00
12/27/2005,09:01,1279.00,1279.25,1278.50,1278.75,1576,566,2142.00
12/27/2005,09:02,1279.00,1279.00,1278.25,1278.75,387,983,1370.00
12/27/2005,09:03,1278.50,1278.75,1278.50,1278.50,120,119,239.00
12/27/2005,09:04,1278.50,1278.75,1278.25,1278.50,737,402,1139.00
12/27/2005,09:05,1278.50,1278.75,1278.25,1278.25,89,293,382.00
12/27/2005,09:06,1278.25,1278.50,1278.25,1278.50,304,73,377.00
12/27/2005,09:07,1278.50,1278.75,1278.25,1278.50,1445,581,2026.00
12/27/2005,09:08,1278.50,1278.50,1278.00,1278.25,700,737,1437.00
12/27/2005,09:09,1278.25,1278.50,1278.00,1278.25,581,370,951.00
12/27/2005,09:10,1278.50,1278.50,1278.00,1278.25,60,1234,1294.00
12/27/2005,09:11,1278.00,1278.25,1278.00,1278.00,26,297,323.00
12/27/2005,09:12,1278.00,1278.50,1278.00,1278.25,554,380,934.00
12/27/2005,09:13,1278.50,1278.50,1278.00,1278.00,88,756,844.00
12/27/2005,09:14,1278.00,1278.50,1278.00,1278.25,341,27,368.00
12/27/2005,09:15,1278.50,1278.75,1278.25,1278.75,730,376,1106.00
12/27/2005,09:16,1278.50,1278.50,1278.25,1278.25,166,753,919.00
12/27/2005,09:17,1278.25,1278.25,1278.00,1278.00,68,97,165.00
12/27/2005,09:18,1278.25,1278.25,1278.00,1278.00,25,57,82.00
12/27/2005,09:19,1278.25,1278.25,1277.75,1278.00,966,1685,2651.00
12/27/2005,09:20,1278.00,1278.25,1277.75,1277.75,309,420,729.00
12/27/2005,09:21,1278.00,1278.00,1277.50,1277.50,36,1283,1319.00
12/27/2005,09:22,1277.50,1277.50,1277.00,1277.50,977,2031,3008.00
12/27/2005,09:23,1277.50,1277.50,1276.75,1277.25,1363,1700,3063.00
12/27/2005,09:24,1277.25,1277.50,1277.00,1277.50,1061,94,1155.00
12/27/2005,09:25,1277.50,1277.50,1277.00,1277.25,553,306,859.00
12/27/2005,09:26,1277.25,1277.50,1277.00,1277.50,510,97,607.00
12/27/2005,09:27,1277.50,1277.50,1277.25,1277.50,482,15,497.00
12/27/2005,09:28,1277.50,1277.50,1277.25,1277.50,679,815,1494.00
12/27/2005,09:29,1277.50,1277.50,1277.25,1277.50,302,2,304.00
12/27/2005,09:30,1277.50,1277.50,1277.25,1277.25,573,9,582.00
12/27/2005,09:31,1277.50,1277.75,1277.25,1277.50,225,27,252.00
12/27/2005,09:32,1277.50,1277.75,1277.50,1277.50,98,213,311.00
12/27/2005,09:33,1277.75,1278.00,1277.50,1277.75,1074,110,1184.00
12/27/2005,09:34,1278.00,1278.00,1277.75,1278.00,818,70,888.00
12/27/2005,09:35,1278.00,1278.25,1277.75,1278.00,517,169,686.00
12/27/2005,09:36,1278.00,1278.00,1277.75,1278.00,10,17,27.00
12/27/2005,09:37,1278.00,1278.00,1277.50,1277.50,98,565,663.00
12/27/2005,09:38,1277.75,1277.75,1277.50,1277.75,198,121,319.00
12/27/2005,09:39,1277.50,1277.75,1277.50,1277.75,57,100,157.00
12/27/2005,09:40,1277.50,1278.00,1277.50,1278.00,632,8,640.00
12/27/2005,09:41,1278.00,1278.00,1277.75,1277.75,251,31,282.00
12/27/2005,09:42,1277.75,1278.00,1277.50,1277.50,188,485,673.00
12/27/2005,09:43,1277.50,1277.75,1277.50,1277.50,62,88,150.00
12/27/2005,09:44,1277.75,1277.75,1277.50,1277.50,26,7,33.00
12/27/2005,09:45,1277.75,1277.75,1277.50,1277.50,93,11,104.00
12/27/2005,09:46,1277.75,1277.75,1277.50,1277.50,49,64,113.00
12/27/2005,09:47,1277.50,1277.75,1277.50,1277.75,23,629,652.00
12/27/2005,09:48,1277.50,1277.75,1277.25,1277.50,4,677,681.00
12/27/2005,09:49,1277.50,1277.75,1277.25,1277.50,538,237,775.00
12/27/2005,09:50,1277.50,1277.75,1277.50,1277.75,115,21,136.00
12/27/2005,09:51,1277.50,1277.50,1277.25,1277.50,228,480,708.00
12/27/2005,09:52,1277.25,1277.50,1277.25,1277.25,19,28,47.00
12/27/2005,09:53,1277.25,1277.50,1277.25,1277.50,57,70,127.00
12/27/2005,09:54,1277.50,1277.50,1277.25,1277.25,24,34,58.00
12/27/2005,09:55,1277.25,1277.50,1276.75,1276.75,88,2176,2264.00
12/27/2005,09:56,1276.75,1277.25,1276.75,1277.25,1034,975,2009.00
12/27/2005,09:57,1277.00,1277.25,1277.00,1277.00,24,102,126.00
12/27/2005,09:58,1277.25,1277.25,1277.00,1277.25,409,264,673.00
12/27/2005,09:59,1277.25,1277.50,1277.00,1277.00,850,128,978.00
12/27/2005,10:00,1277.25,1277.25,1276.50,1276.75,564,1662,2226.00
12/27/2005,10:01,1276.75,1276.75,1276.00,1276.25,909,2929,3838.00
12/27/2005,10:02,1276.25,1276.50,1276.25,1276.25,157,404,561.00
12/27/2005,10:03,1276.50,1276.75,1276.25,1276.75,918,343,1261.00
12/27/2005,10:04,1276.75,1277.00,1276.75,1276.75,555,33,588.00
12/27/2005,10:05,1277.00,1277.00,1276.25,1276.75,174,599,773.00
12/27/2005,10:06,1276.50,1276.75,1276.50,1276.50,85,44,129.00
12/27/2005,10:07,1276.75,1276.75,1276.50,1276.50,85,726,811.00
12/27/2005,10:08,1276.50,1276.50,1276.25,1276.25,124,88,212.00
12/27/2005,10:09,1276.50,1276.50,1275.75,1276.00,467,1423,1890.00
12/27/2005,10:10,1275.75,1276.00,1275.75,1276.00,346,1544,1890.00
12/27/2005,10:11,1276.00,1276.25,1275.75,1275.75,950,784,1734.00
12/27/2005,10:12,1276.00,1276.25,1276.00,1276.00,594,7,601.00
12/27/2005,10:13,1276.00,1276.50,1276.00,1276.50,779,422,1201.00
12/27/2005,10:14,1276.50,1276.75,1276.25,1276.50,1200,278,1478.00
12/27/2005,10:15,1276.50,1276.50,1276.25,1276.25,428,21,449.00
12/27/2005,10:16,1276.25,1276.50,1276.00,1276.25,175,207,382.00
12/27/2005,10:17,1276.25,1276.50,1276.25,1276.50,37,89,126.00
12/27/2005,10:18,1276.50,1276.75,1276.25,1276.50,713,152,865.00
12/27/2005,10:19,1276.50,1276.50,1276.25,1276.25,264,3,267.00
12/27/2005,10:20,1276.25,1276.50,1276.00,1276.00,62,893,955.00
12/27/2005,10:21,1276.00,1276.00,1275.75,1276.00,141,248,389.00
12/27/2005,10:22,1275.75,1276.00,1275.75,1275.75,797,29,826.00
12/27/2005,10:23,1276.00,1276.00,1275.50,1275.75,592,1348,1940.00
12/27/2005,10:24,1275.75,1275.75,1275.00,1275.00,287,2463,2750.00
12/27/2005,10:25,1275.00,1275.25,1274.50,1274.50,521,2866,3387.00
12/27/2005,10:26,1274.50,1274.75,1274.25,1274.50,1276,1374,2650.00
12/27/2005,10:27,1274.50,1274.75,1274.25,1274.50,829,364,1193.00
12/27/2005,10:28,1274.50,1274.75,1273.75,1274.00,1676,3568,5244.00
12/27/2005,10:29,1274.25,1274.25,1274.00,1274.00,492,930,1422.00
12/27/2005,10:30,1274.00,1274.25,1273.75,1274.25,570,406,976.00
12/27/2005,10:31,1274.00,1274.25,1273.50,1273.50,336,3955,4291.00
12/27/2005,10:32,1273.50,1273.75,1273.25,1273.50,370,880,1250.00
12/27/2005,10:33,1273.75,1273.75,1272.25,1272.50,1722,6107,7829.00
12/27/2005,10:34,1272.50,1272.75,1271.50,1271.50,2435,4557,6992.00
12/27/2005,10:35,1271.75,1272.25,1271.50,1272.25,3039,723,3762.00
12/27/2005,10:36,1272.25,1272.50,1271.75,1272.25,1704,476,2180.00
12/27/2005,10:37,1272.25,1272.75,1272.25,1272.50,840,445,1285.00
12/27/2005,10:38,1272.50,1272.50,1272.25,1272.25,1024,46,1070.00
12/27/2005,10:39,1272.25,1272.75,1272.25,1272.25,831,333,1164.00
12/27/2005,10:40,1272.25,1272.50,1272.00,1272.25,284,1096,1380.00
12/27/2005,10:41,1272.25,1272.50,1272.00,1272.25,593,68,661.00
12/27/2005,10:42,1272.00,1272.25,1272.00,1272.00,452,488,940.00
12/27/2005,10:43,1272.00,1272.00,1271.25,1271.50,814,3716,4530.00
12/27/2005,10:44,1271.50,1271.75,1271.25,1271.75,1516,1369,2885.00
12/27/2005,10:45,1271.75,1272.00,1271.50,1271.75,820,701,1521.00
12/27/2005,10:46,1271.50,1271.75,1271.25,1271.75,1243,534,1777.00
12/27/2005,10:47,1271.75,1272.25,1271.50,1272.00,1375,1167,2542.00
12/27/2005,10:48,1272.00,1272.25,1271.75,1272.00,414,92,506.00
12/27/2005,10:49,1272.00,1272.25,1271.25,1271.50,161,1580,1741.00
12/27/2005,10:50,1271.25,1271.50,1271.00,1271.50,681,2733,3414.00
12/27/2005,10:51,1271.50,1271.75,1271.25,1271.50,580,389,969.00
12/27/2005,10:52,1271.50,1271.75,1271.50,1271.75,662,500,1162.00
12/27/2005,10:53,1271.75,1271.75,1271.25,1271.25,554,291,845.00
12/27/2005,10:54,1271.25,1271.50,1270.75,1271.25,1533,1339,2872.00
12/27/2005,10:55,1271.25,1271.50,1271.00,1271.25,212,1172,1384.00
12/27/2005,10:56,1271.25,1271.50,1271.25,1271.50,417,27,444.00
12/27/2005,10:57,1271.50,1271.50,1271.25,1271.50,23,86,109.00
12/27/2005,10:58,1271.50,1271.50,1270.50,1270.50,284,4398,4682.00
12/27/2005,10:59,1270.50,1270.75,1269.75,1270.00,1773,2457,4230.00
12/27/2005,11:00,1270.25,1270.25,1269.75,1269.75,1414,872,2286.00
12/27/2005,11:01,1270.00,1270.00,1269.25,1269.25,1496,3626,5122.00
12/27/2005,11:02,1269.50,1269.50,1269.00,1269.00,1308,3028,4336.00
12/27/2005,11:03,1269.25,1269.50,1269.00,1269.25,1671,649,2320.00
12/27/2005,11:04,1269.25,1269.25,1268.75,1268.75,532,800,1332.00
12/27/2005,11:05,1268.75,1269.00,1268.25,1268.75,1602,3354,4956.00
12/27/2005,11:06,1268.75,1269.00,1268.50,1268.50,1902,433,2335.00
12/27/2005,11:07,1268.75,1269.00,1268.50,1268.75,612,457,1069.00
12/27/2005,11:08,1268.75,1269.50,1268.50,1269.50,1954,180,2134.00
12/27/2005,11:09,1269.25,1269.50,1268.75,1269.50,1290,444,1734.00
12/27/2005,11:10,1269.25,1269.50,1269.25,1269.25,451,15,466.00
12/27/2005,11:11,1269.25,1269.25,1268.75,1269.00,359,2054,2413.00
12/27/2005,11:12,1269.00,1269.25,1268.25,1268.75,767,2284,3051.00
12/27/2005,11:13,1268.50,1268.75,1268.25,1268.50,878,1357,2235.00
12/27/2005,11:14,1268.50,1268.75,1267.75,1268.25,1598,2699,4297.00
12/27/2005,11:15,1268.25,1268.75,1268.25,1268.75,462,160,622.00
12/27/2005,11:16,1268.75,1268.75,1268.25,1268.50,502,765,1267.00
12/27/2005,11:17,1268.50,1268.50,1268.25,1268.50,450,14,464.00
12/27/2005,11:18,1268.50,1269.00,1268.50,1269.00,1678,540,2218.00
12/27/2005,11:19,1269.00,1269.25,1268.75,1269.00,600,783,1383.00
12/27/2005,11:20,1269.00,1269.50,1269.00,1269.50,815,569,1384.00
12/27/2005,11:21,1269.50,1269.75,1269.00,1269.25,1109,724,1833.00
12/27/2005,11:22,1269.00,1269.50,1269.00,1269.25,1307,165,1472.00
12/27/2005,11:23,1269.25,1269.75,1269.25,1269.25,790,317,1107.00
12/27/2005,11:24,1269.25,1269.50,1269.00,1269.25,175,831,1006.00
12/27/2005,11:25,1269.25,1269.75,1269.00,1269.50,980,218,1198.00
12/27/2005,11:26,1269.50,1270.00,1269.50,1270.00,972,226,1198.00
12/27/2005,11:27,1269.75,1270.50,1269.50,1270.00,2688,745,3433.00
12/27/2005,11:28,1270.25,1270.25,1269.75,1270.00,959,1468,2427.00
12/27/2005,11:29,1270.00,1270.00,1269.50,1269.75,190,358,548.00
12/27/2005,11:30,1269.75,1270.25,1269.75,1270.25,565,86,651.00
12/27/2005,11:31,1270.00,1270.25,1269.75,1270.00,135,624,759.00
12/27/2005,11:32,1270.00,1270.00,1269.75,1269.75,29,37,66.00
12/27/2005,11:33,1270.00,1270.00,1269.50,1269.75,85,636,721.00
12/27/2005,11:34,1269.75,1269.75,1269.00,1269.00,33,1860,1893.00
12/27/2005,11:35,1269.00,1269.50,1268.75,1269.50,1636,505,2141.00
12/27/2005,11:36,1269.50,1269.75,1269.50,1269.75,429,342,771.00
12/27/2005,11:37,1269.75,1269.75,1269.25,1269.50,289,180,469.00
12/27/2005,11:38,1269.75,1269.75,1269.25,1269.50,355,379,734.00
12/27/2005,11:39,1269.50,1270.25,1269.50,1269.75,830,272,1102.00
12/27/2005,11:40,1270.00,1270.50,1269.75,1270.25,1834,85,1919.00
12/27/2005,11:41,1270.25,1270.50,1270.00,1270.25,195,1188,1383.00
12/27/2005,11:42,1270.25,1270.25,1270.00,1270.25,695,33,728.00
12/27/2005,11:43,1270.00,1270.25,1269.50,1269.50,61,1047,1108.00
12/27/2005,11:44,1269.50,1269.75,1269.25,1269.75,373,340,713.00
12/27/2005,11:45,1269.75,1270.00,1269.50,1269.75,220,11,231.00
12/27/2005,11:46,1270.00,1270.00,1269.75,1269.75,89,33,122.00
12/27/2005,11:47,1269.75,1270.00,1269.50,1269.50,79,611,690.00
12/27/2005,11:48,1269.75,1269.75,1269.25,1269.50,500,425,925.00
12/27/2005,11:49,1269.25,1269.50,1269.25,1269.50,405,6,411.00
12/27/2005,11:50,1269.25,1269.50,1269.25,1269.50,69,8,77.00
12/27/2005,11:51,1269.50,1270.00,1269.50,1269.75,604,375,979.00
12/27/2005,11:52,1270.00,1270.00,1269.75,1270.00,82,31,113.00
12/27/2005,11:53,1269.75,1269.75,1269.00,1269.00,1111,2395,3506.00
12/27/2005,11:54,1269.25,1269.25,1268.50,1268.75,73,1457,1530.00
12/27/2005,11:55,1268.50,1269.25,1268.50,1269.00,619,144,763.00
12/27/2005,11:56,1269.25,1269.50,1269.00,1269.50,683,186,869.00
12/27/2005,11:57,1269.50,1269.50,1268.75,1269.00,78,1068,1146.00
12/27/2005,11:58,1269.00,1269.25,1268.75,1268.75,168,406,574.00
12/27/2005,11:59,1269.00,1269.00,1268.50,1268.75,419,794,1213.00
12/27/2005,12:00,1268.75,1269.00,1268.75,1269.00,177,604,781.00
12/27/2005,12:01,1269.00,1269.00,1268.75,1268.75,105,273,378.00
12/27/2005,12:02,1269.00,1269.25,1268.75,1269.00,278,155,433.00
12/27/2005,12:03,1269.25,1269.25,1269.00,1269.00,521,150,671.00
12/27/2005,12:04,1268.75,1269.00,1268.75,1269.00,40,980,1020.00
12/27/2005,12:05,1269.00,1269.00,1268.75,1269.00,6,8,14.00
12/27/2005,12:06,1268.75,1269.00,1268.75,1268.75,207,134,341.00
12/27/2005,12:07,1268.75,1269.00,1268.75,1269.00,155,19,174.00
12/27/2005,12:08,1269.00,1269.25,1268.75,1269.00,187,146,333.00
12/27/2005,12:09,1268.75,1269.00,1268.75,1269.00,45,3,48.00
12/27/2005,12:10,1269.00,1269.25,1269.00,1269.25,406,50,456.00
12/27/2005,12:11,1269.25,1269.50,1269.00,1269.50,401,10,411.00
12/27/2005,12:12,1269.50,1269.75,1269.25,1269.75,791,785,1576.00
12/27/2005,12:13,1269.75,1269.75,1269.25,1269.50,337,381,718.00
12/27/2005,12:14,1269.50,1269.75,1269.25,1269.50,524,346,870.00
12/27/2005,12:15,1269.50,1269.75,1269.50,1269.75,106,157,263.00
12/27/2005,12:16,1269.75,1270.00,1269.50,1269.50,490,56,546.00
12/27/2005,12:17,1269.50,1269.75,1269.50,1269.75,221,43,264.00
12/27/2005,12:18,1269.50,1269.50,1268.75,1269.00,134,2165,2299.00
12/27/2005,12:19,1269.00,1269.00,1268.75,1269.00,55,85,140.00
12/27/2005,12:20,1268.75,1269.25,1268.75,1269.25,386,30,416.00
12/27/2005,12:21,1269.25,1269.25,1268.25,1268.25,671,1813,2484.00
12/27/2005,12:22,1268.25,1268.50,1266.50,1267.00,3877,8399,12276.00
12/27/2005,12:23,1267.00,1267.25,1266.50,1267.00,1774,2015,3789.00
12/27/2005,12:24,1267.00,1267.25,1265.75,1265.75,2138,4872,7010.00
12/27/2005,12:25,1266.00,1266.00,1265.00,1265.50,5249,2868,8117.00
12/27/2005,12:26,1265.50,1266.00,1265.25,1265.75,1557,556,2113.00
12/27/2005,12:27,1266.00,1266.25,1265.75,1266.00,393,1916,2309.00
12/27/2005,12:28,1266.00,1266.50,1265.75,1266.50,944,75,1019.00
12/27/2005,12:29,1266.25,1266.75,1266.25,1266.50,343,510,853.00
12/27/2005,12:30,1266.50,1266.75,1266.25,1266.25,723,2404,3127.00
12/27/2005,12:31,1266.25,1266.50,1266.00,1266.25,28,805,833.00
12/27/2005,12:32,1266.25,1266.75,1266.25,1266.75,707,100,807.00
12/27/2005,12:33,1266.50,1266.75,1266.25,1266.25,114,852,966.00
12/27/2005,12:34,1266.50,1266.50,1265.25,1265.75,932,2524,3456.00
12/27/2005,12:35,1265.75,1266.00,1264.75,1265.00,1938,3767,5705.00
12/27/2005,12:36,1265.00,1265.25,1264.50,1265.25,1272,2298,3570.00
12/27/2005,12:37,1265.25,1265.50,1265.00,1265.25,447,434,881.00
12/27/2005,12:38,1265.25,1265.75,1265.25,1265.50,588,466,1054.00
12/27/2005,12:39,1265.50,1265.50,1265.00,1265.25,443,629,1072.00
12/27/2005,12:40,1265.50,1265.75,1265.25,1265.75,737,142,879.00
12/27/2005,12:41,1265.50,1266.00,1265.50,1265.50,604,627,1231.00
12/27/2005,12:42,1265.75,1265.75,1265.25,1265.75,248,362,610.00
12/27/2005,12:43,1265.75,1265.75,1265.50,1265.75,101,22,123.00
12/27/2005,12:44,1265.75,1266.00,1265.50,1266.00,335,26,361.00
12/27/2005,12:45,1266.00,1266.00,1265.50,1265.75,183,274,457.00
12/27/2005,12:46,1265.75,1266.25,1265.50,1266.00,621,207,828.00
12/27/2005,12:47,1266.00,1266.00,1265.75,1266.00,43,5,48.00
12/27/2005,12:48,1265.75,1266.25,1265.75,1265.75,213,675,888.00
12/27/2005,12:49,1265.50,1265.75,1265.00,1265.75,747,1645,2392.00
12/27/2005,12:50,1265.75,1265.75,1265.50,1265.50,65,225,290.00
12/27/2005,12:51,1265.50,1265.75,1265.50,1265.50,15,632,647.00
12/27/2005,12:52,1265.75,1265.75,1264.50,1264.75,370,3114,3484.00
12/27/2005,12:53,1264.50,1264.75,1263.75,1264.50,1913,2921,4834.00
12/27/2005,12:54,1264.50,1264.75,1263.75,1263.75,1346,1205,2551.00
12/27/2005,12:55,1264.00,1264.25,1263.50,1264.00,1987,2164,4151.00
12/27/2005,12:56,1264.00,1264.75,1264.00,1264.50,961,336,1297.00
12/27/2005,12:57,1264.50,1264.50,1264.25,1264.50,831,82,913.00
12/27/2005,12:58,1264.25,1264.50,1264.25,1264.25,402,21,423.00
12/27/2005,12:59,1264.50,1264.75,1264.25,1264.50,345,396,741.00
12/27/2005,13:00,1264.50,1265.00,1264.25,1264.75,647,358,1005.00
12/27/2005,13:01,1264.50,1264.75,1264.25,1264.75,107,598,705.00
12/27/2005,13:02,1264.50,1265.25,1264.50,1265.25,1183,655,1838.00
12/27/2005,13:03,1265.25,1265.75,1265.00,1265.50,2307,591,2898.00
12/27/2005,13:04,1265.25,1266.25,1265.25,1266.25,2243,82,2325.00
12/27/2005,13:05,1266.00,1266.25,1265.75,1266.25,1134,984,2118.00
12/27/2005,13:06,1266.25,1266.25,1265.75,1265.75,77,508,585.00
12/27/2005,13:07,1265.75,1266.00,1265.25,1265.25,239,1372,1611.00
12/27/2005,13:08,1265.50,1265.50,1265.25,1265.25,119,63,182.00
12/27/2005,13:09,1265.25,1266.00,1265.25,1265.75,563,32,595.00
12/27/2005,13:10,1266.00,1266.25,1265.75,1266.00,533,185,718.00
12/27/2005,13:11,1266.25,1266.75,1266.00,1266.50,1368,427,1795.00
12/27/2005,13:12,1266.50,1266.50,1266.25,1266.25,111,7,118.00
12/27/2005,13:13,1266.50,1266.50,1266.00,1266.00,469,735,1204.00
12/27/2005,13:14,1266.00,1266.75,1266.00,1266.75,671,595,1266.00
12/27/2005,13:15,1266.50,1266.75,1266.25,1266.25,395,629,1024.00
12/27/2005,13:16,1266.50,1266.50,1266.25,1266.25,88,166,254.00
12/27/2005,13:17,1266.25,1266.50,1266.25,1266.25,199,42,241.00
12/27/2005,13:18,1266.50,1266.50,1266.50,1266.50,46,0,46.00
12/27/2005,13:19,1266.50,1266.75,1266.50,1266.75,182,425,607.00
12/27/2005,13:20,1266.75,1267.00,1266.50,1266.75,648,358,1006.00
12/27/2005,13:21,1266.50,1266.75,1266.00,1266.25,361,727,1088.00
12/27/2005,13:22,1266.00,1266.50,1266.00,1266.50,348,12,360.00
12/27/2005,13:23,1266.50,1267.00,1266.50,1266.75,672,478,1150.00
12/27/2005,13:24,1266.50,1266.75,1266.50,1266.75,57,5,62.00
12/27/2005,13:25,1266.50,1266.75,1266.25,1266.50,170,715,885.00
12/27/2005,13:26,1266.75,1266.75,1266.25,1266.50,356,440,796.00
12/27/2005,13:27,1266.50,1266.75,1266.00,1266.00,937,1245,2182.00
12/27/2005,13:28,1266.00,1266.25,1266.00,1266.25,261,1777,2038.00
12/27/2005,13:29,1266.25,1266.75,1266.00,1266.75,640,95,735.00
12/27/2005,13:30,1266.50,1267.50,1266.50,1267.50,2928,168,3096.00
12/27/2005,13:31,1267.50,1268.00,1267.50,1267.75,1691,1756,3447.00
12/27/2005,13:32,1267.50,1267.75,1267.00,1267.50,372,865,1237.00
12/27/2005,13:33,1267.25,1267.50,1266.50,1266.50,123,1406,1529.00
12/27/2005,13:34,1266.50,1267.25,1266.50,1266.75,536,455,991.00
12/27/2005,13:35,1266.75,1267.25,1266.75,1267.25,410,76,486.00
12/27/2005,13:36,1267.00,1267.25,1267.00,1267.00,69,63,132.00
12/27/2005,13:37,1267.25,1267.25,1266.75,1266.75,53,547,600.00
12/27/2005,13:38,1266.75,1267.50,1266.75,1267.25,798,239,1037.00
12/27/2005,13:39,1267.50,1267.75,1267.25,1267.25,902,357,1259.00
12/27/2005,13:40,1267.50,1267.75,1267.25,1267.50,179,107,286.00
12/27/2005,13:41,1267.75,1267.75,1267.50,1267.50,86,37,123.00
12/27/2005,13:42,1267.50,1267.50,1266.75,1266.75,296,1970,2266.00
12/27/2005,13:43,1267.00,1267.00,1266.25,1266.25,529,1537,2066.00
12/27/2005,13:44,1266.50,1266.50,1266.00,1266.50,410,650,1060.00
12/27/2005,13:45,1266.25,1266.75,1266.00,1266.25,277,807,1084.00
12/27/2005,13:46,1266.25,1266.50,1266.00,1266.50,584,97,681.00
12/27/2005,13:47,1266.50,1266.75,1266.25,1266.50,255,16,271.00
12/27/2005,13:48,1266.75,1266.75,1266.25,1266.25,145,164,309.00
12/27/2005,13:49,1266.50,1266.50,1266.25,1266.25,47,23,70.00
12/27/2005,13:50,1266.50,1266.50,1266.25,1266.50,220,10,230.00
12/27/2005,13:51,1266.50,1266.75,1266.25,1266.50,88,59,147.00
12/27/2005,13:52,1266.75,1266.75,1266.00,1266.25,305,416,721.00
12/27/2005,13:53,1266.25,1266.50,1266.25,1266.25,24,7,31.00
12/27/2005,13:54,1266.50,1266.50,1266.00,1266.25,36,228,264.00
12/27/2005,13:55,1266.00,1266.50,1266.00,1266.50,523,20,543.00
12/27/2005,13:56,1266.25,1266.50,1265.50,1265.50,318,1752,2070.00
12/27/2005,13:57,1265.50,1266.00,1265.25,1265.50,1075,1717,2792.00
12/27/2005,13:58,1265.50,1265.75,1265.50,1265.50,76,338,414.00
12/27/2005,13:59,1265.75,1266.00,1265.50,1266.00,767,35,802.00
12/27/2005,14:00,1266.25,1266.25,1265.75,1266.00,419,606,1025.00
12/27/2005,14:01,1265.75,1266.00,1265.75,1265.75,77,79,156.00
12/27/2005,14:02,1266.00,1266.00,1265.75,1266.00,105,8,113.00
12/27/2005,14:03,1266.00,1266.25,1265.75,1265.75,618,398,1016.00
12/27/2005,14:04,1265.75,1266.25,1265.75,1266.00,292,184,476.00
12/27/2005,14:05,1266.25,1266.25,1266.00,1266.00,26,234,260.00
12/27/2005,14:06,1266.00,1266.25,1266.00,1266.25,3,13,16.00
12/27/2005,14:07,1266.00,1266.25,1266.00,1266.25,8,400,408.00
12/27/2005,14:08,1266.00,1266.00,1265.75,1265.75,9,504,513.00
12/27/2005,14:09,1265.75,1265.75,1265.00,1265.25,561,2145,2706.00
12/27/2005,14:10,1265.25,1265.75,1265.25,1265.50,465,329,794.00
12/27/2005,14:11,1265.50,1265.75,1265.25,1265.50,99,640,739.00
12/27/2005,14:12,1265.50,1265.50,1264.75,1264.75,495,2151,2646.00
12/27/2005,14:13,1264.75,1265.75,1264.75,1265.75,1339,415,1754.00
12/27/2005,14:14,1265.75,1266.25,1265.50,1266.00,1522,649,2171.00
12/27/2005,14:15,1266.00,1266.00,1265.50,1266.00,523,205,728.00
12/27/2005,14:16,1266.00,1266.00,1265.75,1266.00,10,31,41.00
12/27/2005,14:17,1266.00,1266.25,1265.75,1266.25,821,73,894.00
12/27/2005,14:18,1266.25,1266.50,1265.75,1266.00,741,702,1443.00
12/27/2005,14:19,1266.00,1266.00,1265.75,1265.75,310,4,314.00
12/27/2005,14:20,1265.75,1266.00,1265.25,1266.00,377,1072,1449.00
12/27/2005,14:21,1265.75,1266.25,1265.50,1265.75,672,842,1514.00
12/27/2005,14:22,1265.75,1266.25,1265.50,1266.25,421,369,790.00
12/27/2005,14:23,1266.00,1266.75,1266.00,1266.75,675,128,803.00
12/27/2005,14:24,1266.75,1267.25,1266.25,1267.00,1218,406,1624.00
12/27/2005,14:25,1267.00,1267.25,1266.50,1266.75,580,916,1496.00
12/27/2005,14:26,1267.00,1267.25,1266.75,1266.75,297,340,637.00
12/27/2005,14:27,1267.00,1267.00,1265.75,1265.75,398,2573,2971.00
12/27/2005,14:28,1265.75,1266.00,1265.75,1266.00,238,132,370.00
12/27/2005,14:29,1266.25,1266.50,1266.00,1266.25,374,267,641.00
12/27/2005,14:30,1266.50,1267.00,1266.50,1266.75,767,72,839.00
12/27/2005,14:31,1266.75,1266.75,1266.00,1266.25,493,414,907.00
12/27/2005,14:32,1266.25,1266.50,1266.25,1266.25,7,152,159.00
12/27/2005,14:33,1266.25,1266.50,1266.00,1266.50,187,140,327.00
12/27/2005,14:34,1266.25,1266.75,1266.25,1266.50,808,81,889.00
12/27/2005,14:35,1266.50,1266.75,1266.25,1266.50,38,50,88.00
12/27/2005,14:36,1266.25,1266.50,1266.25,1266.25,13,17,30.00
12/27/2005,14:37,1266.50,1266.75,1266.25,1266.25,415,133,548.00
12/27/2005,14:38,1266.25,1266.50,1266.25,1266.25,16,30,46.00
12/27/2005,14:39,1266.25,1266.50,1266.00,1266.00,18,774,792.00
12/27/2005,14:40,1266.00,1266.25,1265.75,1265.75,104,1236,1340.00
12/27/2005,14:41,1266.00,1266.00,1265.25,1265.50,674,1981,2655.00
12/27/2005,14:42,1265.50,1265.50,1265.00,1265.00,633,906,1539.00
12/27/2005,14:43,1265.25,1265.25,1264.75,1265.00,626,1294,1920.00
12/27/2005,14:44,1265.25,1265.50,1265.00,1265.25,1126,388,1514.00
12/27/2005,14:45,1265.25,1265.50,1265.00,1265.25,242,329,571.00
12/27/2005,14:46,1265.25,1265.50,1265.00,1265.25,302,371,673.00
12/27/2005,14:47,1265.25,1265.25,1264.75,1265.00,325,990,1315.00
12/27/2005,14:48,1264.75,1265.25,1264.75,1265.25,415,30,445.00
12/27/2005,14:49,1265.00,1265.00,1264.00,1264.25,416,4132,4548.00
12/27/2005,14:50,1264.25,1264.25,1263.50,1264.00,1620,3593,5213.00
12/27/2005,14:51,1264.25,1264.50,1264.00,1264.25,1152,878,2030.00
12/27/2005,14:52,1264.25,1264.25,1263.50,1263.50,1014,1367,2381.00
12/27/2005,14:53,1263.50,1264.00,1263.50,1264.00,182,396,578.00
12/27/2005,14:54,1263.75,1264.25,1263.50,1264.25,1073,733,1806.00
12/27/2005,14:55,1264.25,1264.25,1263.75,1264.00,713,1285,1998.00
12/27/2005,14:56,1264.00,1264.50,1264.00,1264.25,364,423,787.00
12/27/2005,14:57,1264.25,1264.25,1264.00,1264.25,306,194,500.00
12/27/2005,14:58,1264.00,1264.50,1264.00,1264.25,534,705,1239.00
12/27/2005,14:59,1264.25,1264.50,1263.75,1264.00,1580,1736,3316.00
12/27/2005,15:00,1264.00,1264.50,1263.75,1264.00,2530,1951,4481.00
12/27/2005,15:01,1263.75,1264.50,1263.50,1264.00,2390,3812,6202.00
12/27/2005,15:02,1264.00,1264.00,1263.25,1263.50,1427,2299,3726.00
12/27/2005,15:03,1263.75,1264.00,1263.50,1263.75,352,1176,1528.00
12/27/2005,15:04,1264.00,1264.25,1263.75,1264.00,1292,180,1472.00
12/27/2005,15:05,1264.25,1264.50,1263.75,1264.00,1508,819,2327.00
12/27/2005,15:06,1263.75,1264.25,1263.50,1263.75,764,1436,2200.00
12/27/2005,15:07,1264.00,1264.00,1263.50,1263.75,739,551,1290.00
12/27/2005,15:08,1263.75,1263.75,1263.25,1263.50,349,1490,1839.00
12/27/2005,15:09,1263.50,1263.75,1262.50,1262.50,1590,3359,4949.00
12/27/2005,15:10,1262.75,1263.50,1262.50,1263.25,2312,1859,4171.00
12/27/2005,15:11,1263.25,1263.75,1263.25,1263.50,1154,999,2153.00
12/27/2005,15:12,1263.50,1264.00,1263.25,1263.75,1568,595,2163.00
12/27/2005,15:13,1263.75,1264.00,1263.50,1264.00,574,1067,1641.00
12/27/2005,15:14,1263.75,1264.50,1263.75,1264.00,1795,836,2631.00
12/27/2005,15:15,1264.00,1264.50,1263.50,1263.50,2560,2230,4790.00
12/27/2005,15:16,1263.75,1263.75,1263.50,1263.75,33,10,43.00
12/27/2005,15:31,1263.50,1263.75,1263.50,1263.50,130,249,379.00
12/27/2005,15:32,1263.50,1263.75,1263.50,1263.75,85,6,91.00
12/27/2005,15:33,1263.75,1263.75,1263.75,1263.75,4,0,4.00
12/27/2005,15:34,1263.75,1263.75,1263.75,1263.75,103,0,103.00
12/27/2005,15:35,1263.50,1263.75,1263.50,1263.75,9,22,31.00
12/27/2005,15:36,1263.75,1263.75,1263.50,1263.75,67,1,68.00
12/27/2005,15:37,1263.50,1263.75,1263.50,1263.75,29,30,59.00
12/27/2005,15:38,1263.75,1264.00,1263.75,1263.75,21,27,48.00
12/27/2005,15:39,1263.75,1263.75,1263.25,1263.75,4,190,194.00
12/27/2005,15:40,1263.75,1263.75,1263.75,1263.75,153,0,153.00
12/27/2005,15:41,1263.75,1264.00,1263.75,1264.00,3,0,3.00
12/27/2005,15:42,1263.75,1264.00,1263.75,1264.00,1,140,141.00
12/27/2005,15:44,1263.50,1263.75,1263.50,1263.75,105,141,246.00
12/27/2005,15:46,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/27/2005,15:47,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/27/2005,15:48,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/27/2005,15:50,1263.50,1263.50,1263.50,1263.50,0,1,1.00
12/27/2005,15:51,1263.75,1263.75,1263.50,1263.75,7,1,8.00
12/27/2005,15:52,1263.75,1263.75,1263.50,1263.50,13,56,69.00
12/27/2005,15:53,1263.50,1263.50,1263.50,1263.50,0,91,91.00
12/27/2005,15:54,1263.50,1263.50,1263.25,1263.25,0,37,37.00
12/27/2005,15:55,1263.50,1263.50,1263.50,1263.50,10,0,10.00
12/27/2005,15:56,1263.25,1263.50,1263.25,1263.50,2,1,3.00
12/27/2005,15:57,1263.50,1263.50,1263.25,1263.50,7,25,32.00
12/27/2005,15:58,1263.50,1263.50,1263.50,1263.50,61,0,61.00
12/27/2005,15:59,1263.25,1263.50,1263.25,1263.50,5,5,10.00
12/27/2005,16:00,1263.50,1263.50,1263.00,1263.00,17,220,237.00
12/27/2005,17:01,1263.50,1263.75,1263.50,1263.75,4,6,10.00
12/27/2005,17:02,1263.75,1263.75,1263.75,1263.75,14,0,14.00
12/27/2005,17:03,1263.75,1263.75,1263.75,1263.75,2,0,2.00
12/27/2005,17:04,1263.75,1263.75,1263.75,1263.75,14,0,14.00
12/27/2005,17:07,1264.00,1264.00,1263.75,1263.75,4,42,46.00
12/27/2005,17:08,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/27/2005,17:09,1263.75,1263.75,1263.50,1263.50,0,2,2.00
12/27/2005,17:10,1263.75,1263.75,1263.50,1263.75,13,1,14.00
12/27/2005,17:11,1263.75,1264.00,1263.75,1264.00,3,0,3.00
12/27/2005,17:12,1263.75,1263.75,1263.75,1263.75,0,14,14.00
12/27/2005,17:13,1263.75,1263.75,1263.75,1263.75,0,2,2.00
12/27/2005,17:14,1264.00,1264.00,1264.00,1264.00,10,0,10.00
12/27/2005,17:15,1264.00,1264.00,1264.00,1264.00,30,0,30.00
12/27/2005,17:16,1264.00,1264.00,1264.00,1264.00,10,0,10.00
12/27/2005,17:17,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/27/2005,17:18,1264.00,1264.00,1263.75,1263.75,1,1,2.00
12/27/2005,17:19,1263.75,1263.75,1263.75,1263.75,0,19,19.00
12/27/2005,17:20,1263.75,1263.75,1263.75,1263.75,0,10,10.00
12/27/2005,17:22,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/27/2005,17:24,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/27/2005,17:25,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/27/2005,17:27,1263.75,1263.75,1263.75,1263.75,0,6,6.00
12/27/2005,17:29,1264.00,1264.00,1264.00,1264.00,2,0,2.00
12/27/2005,17:30,1264.00,1264.00,1264.00,1264.00,42,0,42.00
12/27/2005,17:31,1264.00,1264.00,1264.00,1264.00,10,0,10.00
12/27/2005,17:32,1264.00,1264.00,1264.00,1264.00,7,0,7.00
12/27/2005,17:33,1264.00,1264.00,1264.00,1264.00,2,0,2.00
12/27/2005,17:34,1264.00,1264.00,1264.00,1264.00,22,0,22.00
12/27/2005,17:35,1264.00,1264.00,1264.00,1264.00,27,0,27.00
12/27/2005,17:36,1264.00,1264.00,1264.00,1264.00,8,0,8.00
12/27/2005,17:41,1264.00,1264.00,1264.00,1264.00,8,0,8.00
12/27/2005,17:44,1264.25,1264.25,1264.25,1264.25,5,0,5.00
12/27/2005,17:46,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,17:47,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,17:49,1264.00,1264.00,1263.75,1263.75,0,210,210.00
12/27/2005,17:52,1263.50,1263.50,1263.50,1263.50,0,2,2.00
12/27/2005,17:53,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/27/2005,17:55,1263.75,1263.75,1263.50,1263.50,1,1,2.00
12/27/2005,17:57,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/27/2005,18:01,1263.75,1263.75,1263.75,1263.75,4,0,4.00
12/27/2005,18:02,1263.50,1263.50,1263.50,1263.50,0,23,23.00
12/27/2005,18:03,1263.50,1263.50,1263.50,1263.50,0,63,63.00
12/27/2005,18:08,1263.75,1263.75,1263.50,1263.50,166,1,167.00
12/27/2005,18:13,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/27/2005,18:15,1263.75,1263.75,1263.75,1263.75,105,0,105.00
12/27/2005,18:18,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/27/2005,18:19,1263.75,1263.75,1263.75,1263.75,267,0,267.00
12/27/2005,18:20,1263.75,1263.75,1263.50,1263.75,2,1,3.00
12/27/2005,18:22,1263.75,1263.75,1263.75,1263.75,1,0,1.00
12/27/2005,18:23,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/27/2005,18:25,1263.75,1263.75,1263.75,1263.75,0,75,75.00
12/27/2005,18:26,1263.50,1263.75,1263.50,1263.75,5,1,6.00
12/27/2005,18:27,1263.50,1263.75,1263.50,1263.75,21,1,22.00
12/27/2005,18:28,1263.75,1263.75,1263.75,1263.75,16,0,16.00
12/27/2005,18:29,1263.75,1264.00,1263.75,1263.75,39,1,40.00
12/27/2005,18:30,1264.00,1264.00,1264.00,1264.00,12,0,12.00
12/27/2005,18:31,1264.00,1264.25,1264.00,1264.25,105,0,105.00
12/27/2005,18:34,1264.00,1264.00,1264.00,1264.00,0,12,12.00
12/27/2005,18:37,1264.25,1264.25,1264.25,1264.25,2,0,2.00
12/27/2005,18:39,1264.25,1264.25,1264.25,1264.25,2,0,2.00
12/27/2005,18:48,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/27/2005,18:51,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/27/2005,18:53,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/27/2005,18:56,1264.00,1264.00,1264.00,1264.00,0,56,56.00
12/27/2005,18:57,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/27/2005,18:58,1264.00,1264.00,1264.00,1264.00,0,3,3.00
12/27/2005,18:59,1264.00,1264.00,1264.00,1264.00,0,34,34.00
12/27/2005,19:02,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/27/2005,19:03,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/27/2005,19:07,1264.00,1264.00,1264.00,1264.00,0,18,18.00
12/27/2005,19:10,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,19:12,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,19:16,1264.25,1264.25,1264.00,1264.00,1,1,2.00
12/27/2005,19:19,1264.25,1264.25,1264.25,1264.25,18,0,18.00
12/27/2005,19:20,1264.25,1264.25,1264.25,1264.25,16,0,16.00
12/27/2005,19:22,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,19:23,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,19:27,1264.25,1264.25,1264.25,1264.25,11,0,11.00
12/27/2005,19:28,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,19:30,1264.25,1264.25,1264.25,1264.25,158,0,158.00
12/27/2005,19:31,1264.25,1264.50,1264.25,1264.25,52,17,69.00
12/27/2005,19:32,1264.00,1264.25,1264.00,1264.25,4,2,6.00
12/27/2005,19:33,1264.00,1264.00,1264.00,1264.00,0,20,20.00
12/27/2005,19:34,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/27/2005,19:36,1264.00,1264.00,1264.00,1264.00,0,23,23.00
12/27/2005,19:40,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/27/2005,19:50,1264.00,1264.00,1264.00,1264.00,0,1,1.00
12/27/2005,19:56,1263.75,1263.75,1263.75,1263.75,0,1,1.00
12/27/2005,19:57,1263.75,1264.00,1263.75,1264.00,17,2,19.00
12/27/2005,20:01,1264.00,1264.00,1264.00,1264.00,2,0,2.00
12/27/2005,20:02,1263.75,1263.75,1263.75,1263.75,0,4,4.00
12/27/2005,20:03,1264.00,1264.00,1264.00,1264.00,90,0,90.00
12/27/2005,20:04,1264.00,1264.00,1264.00,1264.00,2,0,2.00
12/27/2005,20:08,1264.00,1264.00,1264.00,1264.00,2,0,2.00
12/27/2005,20:09,1264.00,1264.00,1264.00,1264.00,1,0,1.00
12/27/2005,20:10,1264.00,1264.00,1264.00,1264.00,10,0,10.00
12/27/2005,20:13,1264.00,1264.00,1264.00,1264.00,10,0,10.00
12/27/2005,20:14,1264.00,1264.00,1264.00,1264.00,51,0,51.00
12/27/2005,20:16,1264.00,1264.00,1264.00,1264.00,2,0,2.00
12/27/2005,20:17,1264.25,1264.25,1264.25,1264.25,20,0,20.00
12/27/2005,20:18,1264.00,1264.00,1264.00,1264.00,0,11,11.00
12/27/2005,20:22,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,20:26,1264.00,1264.25,1264.00,1264.25,4,1,5.00
12/27/2005,20:27,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,20:34,1264.25,1264.25,1264.25,1264.25,4,0,4.00
12/27/2005,20:35,1264.00,1264.00,1264.00,1264.00,0,9,9.00
12/27/2005,20:36,1264.00,1264.00,1264.00,1264.00,0,2,2.00
12/27/2005,20:45,1264.25,1264.25,1264.25,1264.25,76,0,76.00
12/27/2005,20:46,1264.25,1264.25,1264.25,1264.25,1,0,1.00
12/27/2005,20:49,1264.25,1264.25,1264.25,1264.25,2,0,2.00
12/27/2005,20:52,1264.50,1264.50,1264.25,1264.25,2,1,3.00
12/27/2005,20:53,1264.25,1264.25,1264.25,1264.25,0,2,2.00
12/27/2005,20:54,1264.25,1264.25,1264.25,1264.25,0,3,3.00
12/27/2005,20:57,1264.25,1264.25,1264.25,1264.25,0,3,3.00
12/27/2005,20:58,1264.25,1264.25,1264.25,1264.25,0,2,2.00
12/27/2005,21:00,1264.50,1264.50,1264.50,1264.50,2,0,2.00
12/27/2005,21:01,1264.25,1264.25,1264.25,1264.25,0,3,3.00
12/27/2005,21:04,1264.50,1264.50,1264.50,1264.50,18,0,18.00
12/27/2005,21:05,1264.25,1264.25,1264.25,1264.25,0,5,5.00
12/27/2005,21:11,1264.50,1264.50,1264.50,1264.50,1,0,1.00
12/27/2005,21:12,1264.25,1264.25,1264.25,1264.25,0,5,5.00
12/27/2005,21:17,1264.50,1264.75,1264.50,1264.75,158,0,158.00
12/27/2005,21:18,1264.50,1264.50,1264.50,1264.50,0,50,50.00
12/27/2005,21:20,1264.50,1264.50,1264.50,1264.50,0,1,1.00
12/27/2005,21:21,1264.75,1264.75,1264.75,1264.75,3,0,3.00
12/27/2005,21:22,1264.75,1264.75,1264.75,1264.75,42,0,42.00
12/27/2005,21:25,1264.75,1264.75,1264.50,1264.50,2,1,3.00
12/27/2005,21:26,1264.50,1264.50,1264.50,1264.50,0,4,4.00
12/27/2005,21:32,1264.50,1264.50,1264.50,1264.50,0,1,1.00
12/27/2005,21:33,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/27/2005,21:34,1264.75,1264.75,1264.75,1264.75,3,0,3.00
12/27/2005,21:35,1264.50,1264.75,1264.50,1264.75,10,1,11.00
12/27/2005,21:36,1264.75,1264.75,1264.75,1264.75,12,0,12.00
12/27/2005,21:37,1264.75,1264.75,1264.75,1264.75,20,0,20.00
12/27/2005,21:38,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/27/2005,21:39,1264.75,1264.75,1264.75,1264.75,6,0,6.00
12/27/2005,21:41,1265.00,1265.00,1265.00,1265.00,102,0,102.00
12/27/2005,21:43,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/27/2005,21:45,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/27/2005,21:46,1264.75,1264.75,1264.75,1264.75,0,3,3.00
12/27/2005,21:47,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/27/2005,21:48,1265.00,1265.00,1264.75,1264.75,1,10,11.00
12/27/2005,21:49,1264.75,1264.75,1264.75,1264.75,0,5,5.00
12/27/2005,21:50,1265.00,1265.00,1264.75,1264.75,174,4,178.00
12/27/2005,21:51,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/27/2005,21:56,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/27/2005,21:57,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/27/2005,21:59,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/27/2005,22:02,1264.75,1264.75,1264.75,1264.75,0,7,7.00
12/27/2005,22:03,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/27/2005,22:04,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/27/2005,22:05,1264.75,1264.75,1264.75,1264.75,0,6,6.00
12/27/2005,22:08,1264.75,1264.75,1264.75,1264.75,0,4,4.00
12/27/2005,22:09,1264.75,1264.75,1264.75,1264.75,0,2,2.00
12/27/2005,22:14,1265.00,1265.00,1265.00,1265.00,3,0,3.00
12/27/2005,22:18,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/27/2005,22:20,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/27/2005,22:23,1264.75,1264.75,1264.75,1264.75,0,184,184.00
12/27/2005,22:24,1264.75,1264.75,1264.75,1264.75,0,2,2.00
12/27/2005,22:25,1264.75,1264.75,1264.75,1264.75,0,3,3.00
12/27/2005,22:31,1264.75,1264.75,1264.75,1264.75,0,1,1.00
12/27/2005,22:33,1264.50,1264.75,1264.50,1264.50,3,6,9.00
12/27/2005,22:37,1264.50,1264.50,1264.50,1264.50,0,107,107.00
12/27/2005,22:40,1264.75,1264.75,1264.75,1264.75,3,0,3.00
12/27/2005,22:41,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/27/2005,22:42,1264.75,1264.75,1264.75,1264.75,2,0,2.00
12/27/2005,22:49,1264.75,1264.75,1264.75,1264.75,3,0,3.00
12/27/2005,23:00,1264.50,1264.50,1264.50,1264.50,0,9,9.00
12/27/2005,23:03,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/27/2005,23:09,1264.50,1264.50,1264.50,1264.50,0,25,25.00
12/27/2005,23:11,1264.50,1264.50,1264.50,1264.50,0,2,2.00
12/27/2005,23:17,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/27/2005,23:22,1264.75,1264.75,1264.75,1264.75,29,0,29.00
12/27/2005,23:25,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/27/2005,23:30,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/27/2005,23:31,1264.75,1264.75,1264.75,1264.75,2,0,2.00
12/27/2005,23:33,1264.75,1264.75,1264.75,1264.75,29,0,29.00
12/27/2005,23:34,1264.75,1264.75,1264.75,1264.75,1,0,1.00
12/27/2005,23:36,1264.75,1264.75,1264.75,1264.75,2,0,2.00
12/27/2005,23:37,1264.75,1264.75,1264.75,1264.75,2,0,2.00
12/27/2005,23:39,1265.00,1265.00,1265.00,1265.00,2,0,2.00
12/27/2005,23:42,1265.00,1265.00,1265.00,1265.00,4,0,4.00
12/27/2005,23:43,1264.75,1264.75,1264.75,1264.75,0,3,3.00
12/27/2005,23:46,1265.00,1265.00,1264.75,1264.75,52,2,54.00
12/27/2005,23:47,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/27/2005,23:48,1265.00,1265.00,1265.00,1265.00,13,0,13.00
12/27/2005,23:49,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/27/2005,23:52,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/27/2005,23:54,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/27/2005,23:59,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/28/2005,00:01,1265.25,1265.25,1265.25,1265.25,65,0,65.00
12/28/2005,00:02,1265.25,1265.25,1265.25,1265.25,64,0,64.00
12/28/2005,00:03,1265.50,1265.50,1265.50,1265.50,4,0,4.00
12/28/2005,00:04,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/28/2005,00:05,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:06,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:07,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/28/2005,00:09,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:10,1265.25,1265.25,1265.25,1265.25,0,12,12.00
12/28/2005,00:11,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/28/2005,00:12,1265.25,1265.25,1265.25,1265.25,0,10,10.00
12/28/2005,00:13,1265.25,1265.25,1265.25,1265.25,0,14,14.00
12/28/2005,00:14,1265.25,1265.25,1265.25,1265.25,0,27,27.00
12/28/2005,00:15,1265.25,1265.50,1265.25,1265.25,3,20,23.00
12/28/2005,00:16,1265.25,1265.25,1265.25,1265.25,0,4,4.00
12/28/2005,00:17,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/28/2005,00:18,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:20,1265.25,1265.25,1265.25,1265.25,0,37,37.00
12/28/2005,00:21,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/28/2005,00:22,1265.25,1265.25,1265.25,1265.25,0,8,8.00
12/28/2005,00:23,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:25,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/28/2005,00:26,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:27,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:28,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:30,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:31,1265.25,1265.25,1265.25,1265.25,0,8,8.00
12/28/2005,00:32,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:33,1265.50,1265.50,1265.50,1265.50,11,0,11.00
12/28/2005,00:34,1265.50,1265.50,1265.25,1265.25,32,3,35.00
12/28/2005,00:36,1265.50,1265.50,1265.50,1265.50,79,0,79.00
12/28/2005,00:37,1265.50,1265.50,1265.50,1265.50,16,0,16.00
12/28/2005,00:38,1265.75,1265.75,1265.50,1265.50,12,2,14.00
12/28/2005,00:39,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/28/2005,00:45,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,00:52,1265.50,1265.50,1265.50,1265.50,66,0,66.00
12/28/2005,00:53,1265.50,1265.50,1265.50,1265.50,21,0,21.00
12/28/2005,00:54,1265.50,1265.50,1265.50,1265.50,13,0,13.00
12/28/2005,00:55,1265.75,1265.75,1265.75,1265.75,11,0,11.00
12/28/2005,00:59,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,01:02,1265.50,1265.50,1265.50,1265.50,0,30,30.00
12/28/2005,01:04,1265.50,1265.50,1265.50,1265.50,0,22,22.00
12/28/2005,01:05,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,01:06,1265.25,1265.25,1265.25,1265.25,0,22,22.00
12/28/2005,01:07,1265.50,1265.50,1265.50,1265.50,12,0,12.00
12/28/2005,01:11,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/28/2005,01:12,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,01:15,1265.75,1265.75,1265.75,1265.75,25,0,25.00
12/28/2005,01:16,1265.50,1265.75,1265.50,1265.50,25,7,32.00
12/28/2005,01:19,1265.50,1265.75,1265.50,1265.75,10,2,12.00
12/28/2005,01:24,1265.75,1265.75,1265.75,1265.75,25,0,25.00
12/28/2005,01:25,1265.75,1265.75,1265.75,1265.75,3,0,3.00
12/28/2005,01:26,1265.75,1265.75,1265.50,1265.50,1,2,3.00
12/28/2005,01:27,1265.75,1265.75,1265.50,1265.50,8,13,21.00
12/28/2005,01:28,1265.50,1265.50,1265.50,1265.50,0,10,10.00
12/28/2005,01:30,1265.75,1265.75,1265.50,1265.50,8,64,72.00
12/28/2005,01:31,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,01:32,1265.50,1265.75,1265.25,1265.25,7,6,13.00
12/28/2005,01:33,1265.50,1265.75,1265.50,1265.50,10,1,11.00
12/28/2005,01:34,1265.50,1265.50,1265.25,1265.25,0,107,107.00
12/28/2005,01:35,1265.75,1265.75,1265.50,1265.50,1,6,7.00
12/28/2005,01:36,1265.25,1265.25,1265.00,1265.00,0,83,83.00
12/28/2005,01:37,1265.00,1265.00,1265.00,1265.00,0,12,12.00
12/28/2005,01:38,1265.25,1265.25,1265.00,1265.00,1,10,11.00
12/28/2005,01:39,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/28/2005,01:40,1265.25,1265.25,1265.25,1265.25,9,0,9.00
12/28/2005,01:41,1265.25,1265.25,1265.25,1265.25,5,0,5.00
12/28/2005,01:42,1265.25,1265.25,1265.25,1265.25,137,0,137.00
12/28/2005,01:44,1265.50,1265.75,1265.50,1265.75,71,0,71.00
12/28/2005,01:45,1265.75,1265.75,1265.50,1265.75,7,10,17.00
12/28/2005,01:46,1265.75,1265.75,1265.75,1265.75,259,0,259.00
12/28/2005,01:48,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,01:49,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/28/2005,01:53,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,01:54,1266.00,1266.00,1265.75,1266.00,144,2,146.00
12/28/2005,01:57,1265.75,1265.75,1265.75,1265.75,0,101,101.00
12/28/2005,01:58,1266.00,1266.00,1265.75,1265.75,45,6,51.00
12/28/2005,01:59,1266.00,1266.00,1266.00,1266.00,6,0,6.00
12/28/2005,02:01,1266.00,1266.50,1266.00,1266.50,636,80,716.00
12/28/2005,02:02,1266.25,1266.75,1266.25,1266.50,318,133,451.00
12/28/2005,02:03,1266.50,1266.75,1266.50,1266.75,27,164,191.00
12/28/2005,02:04,1266.50,1266.50,1266.50,1266.50,0,88,88.00
12/28/2005,02:05,1266.50,1266.50,1266.50,1266.50,0,53,53.00
12/28/2005,02:06,1266.25,1266.25,1266.25,1266.25,0,85,85.00
12/28/2005,02:07,1266.25,1266.25,1266.25,1266.25,0,59,59.00
12/28/2005,02:08,1266.50,1266.50,1266.00,1266.00,4,117,121.00
12/28/2005,02:09,1266.00,1266.25,1265.75,1266.00,40,208,248.00
12/28/2005,02:10,1266.00,1266.50,1266.00,1266.50,105,0,105.00
12/28/2005,02:11,1266.00,1266.50,1266.00,1266.25,60,23,83.00
12/28/2005,02:12,1266.25,1266.25,1266.25,1266.25,0,20,20.00
12/28/2005,02:14,1266.25,1266.50,1266.25,1266.50,327,103,430.00
12/28/2005,02:15,1266.25,1266.50,1266.25,1266.50,40,1,41.00
12/28/2005,02:16,1266.25,1266.50,1266.25,1266.50,5,1,6.00
12/28/2005,02:17,1266.50,1266.50,1266.50,1266.50,40,0,40.00
12/28/2005,02:18,1266.50,1266.75,1266.50,1266.75,33,0,33.00
12/28/2005,02:21,1266.75,1266.75,1266.50,1266.50,105,3,108.00
12/28/2005,02:23,1266.75,1266.75,1266.75,1266.75,140,0,140.00
12/28/2005,02:24,1266.50,1266.75,1266.50,1266.75,4,1,5.00
12/28/2005,02:25,1266.75,1266.75,1266.75,1266.75,295,0,295.00
12/28/2005,02:26,1266.75,1266.75,1266.50,1266.50,1,115,116.00
12/28/2005,02:27,1266.50,1266.50,1266.50,1266.50,0,132,132.00
12/28/2005,02:28,1266.50,1266.50,1266.50,1266.50,0,111,111.00
12/28/2005,02:29,1266.50,1266.50,1266.50,1266.50,0,2,2.00
12/28/2005,02:30,1266.25,1266.50,1266.25,1266.50,25,1,26.00
12/28/2005,02:31,1266.25,1266.50,1266.25,1266.25,42,150,192.00
12/28/2005,02:32,1266.25,1266.25,1266.25,1266.25,0,73,73.00
12/28/2005,02:33,1266.00,1266.25,1266.00,1266.25,4,10,14.00
12/28/2005,02:34,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/28/2005,02:35,1266.25,1266.25,1266.25,1266.25,7,0,7.00
12/28/2005,02:36,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/28/2005,02:38,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/28/2005,02:39,1266.25,1266.25,1266.25,1266.25,10,0,10.00
12/28/2005,02:42,1266.25,1266.25,1266.25,1266.25,26,0,26.00
12/28/2005,02:43,1266.00,1266.25,1266.00,1266.25,20,1,21.00
12/28/2005,02:44,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/28/2005,02:45,1266.00,1266.00,1266.00,1266.00,0,160,160.00
12/28/2005,02:46,1266.00,1266.00,1266.00,1266.00,0,15,15.00
12/28/2005,02:47,1265.75,1265.75,1265.75,1265.75,0,142,142.00
12/28/2005,02:48,1265.75,1266.00,1265.75,1266.00,10,20,30.00
12/28/2005,02:49,1266.00,1266.00,1266.00,1266.00,66,0,66.00
12/28/2005,02:50,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/28/2005,02:51,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/28/2005,02:52,1265.75,1265.75,1265.75,1265.75,0,35,35.00
12/28/2005,02:53,1265.75,1265.75,1265.50,1265.50,0,22,22.00
12/28/2005,02:54,1265.75,1265.75,1265.75,1265.75,6,0,6.00
12/28/2005,02:55,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/28/2005,02:57,1265.75,1265.75,1265.50,1265.75,5,5,10.00
12/28/2005,02:58,1265.75,1265.75,1265.75,1265.75,108,0,108.00
12/28/2005,02:59,1265.75,1265.75,1265.75,1265.75,26,0,26.00
12/28/2005,03:00,1265.75,1266.00,1265.50,1266.00,10,1,11.00
12/28/2005,03:01,1266.00,1266.00,1266.00,1266.00,8,0,8.00
12/28/2005,03:02,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/28/2005,03:03,1265.75,1265.75,1265.75,1265.75,0,3,3.00
12/28/2005,03:04,1265.75,1265.75,1265.75,1265.75,0,59,59.00
12/28/2005,03:05,1265.75,1266.00,1265.75,1266.00,14,1,15.00
12/28/2005,03:06,1266.00,1266.00,1266.00,1266.00,35,0,35.00
12/28/2005,03:07,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/28/2005,03:09,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/28/2005,03:10,1266.00,1266.25,1266.00,1266.25,33,102,135.00
12/28/2005,03:11,1266.25,1266.25,1266.00,1266.00,118,15,133.00
12/28/2005,03:12,1266.25,1266.25,1266.25,1266.25,21,0,21.00
12/28/2005,03:13,1266.25,1266.25,1266.25,1266.25,7,0,7.00
12/28/2005,03:14,1266.25,1266.25,1266.25,1266.25,7,0,7.00
12/28/2005,03:16,1266.00,1266.00,1266.00,1266.00,0,49,49.00
12/28/2005,03:17,1266.25,1266.25,1266.00,1266.25,69,1,70.00
12/28/2005,03:18,1266.25,1266.25,1266.25,1266.25,20,0,20.00
12/28/2005,03:20,1266.25,1266.25,1266.25,1266.25,7,0,7.00
12/28/2005,03:22,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/28/2005,03:24,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/28/2005,03:25,1266.00,1266.00,1266.00,1266.00,0,72,72.00
12/28/2005,03:27,1266.00,1266.25,1266.00,1266.25,67,15,82.00
12/28/2005,03:28,1266.50,1266.50,1266.25,1266.25,4,1,5.00
12/28/2005,03:29,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/28/2005,03:30,1266.50,1266.50,1266.50,1266.50,5,0,5.00
12/28/2005,03:31,1266.50,1266.75,1266.50,1266.50,149,8,157.00
12/28/2005,03:32,1266.25,1266.50,1266.25,1266.50,6,1,7.00
12/28/2005,03:33,1266.25,1266.50,1266.25,1266.50,22,1,23.00
12/28/2005,03:34,1266.50,1266.50,1266.50,1266.50,90,0,90.00
12/28/2005,03:35,1266.50,1266.50,1266.50,1266.50,20,0,20.00
12/28/2005,03:36,1266.50,1266.50,1266.50,1266.50,13,0,13.00
12/28/2005,03:37,1266.50,1267.00,1266.50,1266.75,328,15,343.00
12/28/2005,03:38,1266.75,1266.75,1266.75,1266.75,0,63,63.00
12/28/2005,03:39,1266.75,1267.00,1266.75,1267.00,1,10,11.00
12/28/2005,03:40,1266.75,1267.00,1266.75,1266.75,5,14,19.00
12/28/2005,03:41,1266.75,1267.00,1266.75,1267.00,4,151,155.00
12/28/2005,03:42,1266.75,1266.75,1266.75,1266.75,0,11,11.00
12/28/2005,03:43,1266.75,1266.75,1266.75,1266.75,0,4,4.00
12/28/2005,03:44,1266.75,1267.00,1266.75,1266.75,5,3,8.00
12/28/2005,03:45,1267.00,1267.00,1267.00,1267.00,2,0,2.00
12/28/2005,03:46,1267.00,1267.00,1266.75,1267.00,46,1,47.00
12/28/2005,03:48,1267.00,1267.00,1267.00,1267.00,115,0,115.00
12/28/2005,03:49,1267.00,1267.00,1266.75,1267.00,260,11,271.00
12/28/2005,03:50,1267.00,1267.00,1267.00,1267.00,17,0,17.00
12/28/2005,03:51,1267.00,1267.00,1267.00,1267.00,4,0,4.00
12/28/2005,03:53,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/28/2005,03:55,1266.75,1266.75,1266.75,1266.75,0,98,98.00
12/28/2005,03:56,1266.75,1266.75,1266.75,1266.75,0,4,4.00
12/28/2005,03:58,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/28/2005,03:59,1266.75,1266.75,1266.75,1266.75,5,0,5.00
12/28/2005,04:00,1266.75,1266.75,1266.75,1266.75,134,0,134.00
12/28/2005,04:02,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/28/2005,04:03,1266.75,1266.75,1266.75,1266.75,5,0,5.00
12/28/2005,04:04,1266.50,1266.75,1266.50,1266.75,5,1,6.00
12/28/2005,04:05,1266.75,1266.75,1266.50,1266.75,5,2,7.00
12/28/2005,04:06,1266.75,1266.75,1266.75,1266.75,2,0,2.00
12/28/2005,04:07,1266.75,1266.75,1266.50,1266.50,5,1,6.00
12/28/2005,04:08,1266.75,1266.75,1266.50,1266.50,13,20,33.00
12/28/2005,04:09,1266.75,1266.75,1266.75,1266.75,4,0,4.00
12/28/2005,04:10,1266.75,1267.00,1266.75,1266.75,112,21,133.00
12/28/2005,04:11,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/28/2005,04:12,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/28/2005,04:13,1267.00,1267.00,1267.00,1267.00,3,0,3.00
12/28/2005,04:14,1267.00,1267.00,1266.75,1267.00,7,306,313.00
12/28/2005,04:15,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/28/2005,04:16,1267.00,1267.00,1267.00,1267.00,21,0,21.00
12/28/2005,04:17,1267.00,1267.00,1266.75,1266.75,105,1,106.00
12/28/2005,04:18,1267.00,1267.00,1266.75,1266.75,1,29,30.00
12/28/2005,04:19,1267.00,1267.00,1267.00,1267.00,4,0,4.00
12/28/2005,04:21,1267.00,1267.25,1267.00,1267.25,82,0,82.00
12/28/2005,04:22,1267.00,1267.25,1267.00,1267.25,1,56,57.00
12/28/2005,04:23,1267.00,1267.00,1267.00,1267.00,0,28,28.00
12/28/2005,04:24,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/28/2005,04:25,1267.00,1267.00,1267.00,1267.00,0,3,3.00
12/28/2005,04:26,1266.75,1267.00,1266.75,1267.00,1,5,6.00
12/28/2005,04:28,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/28/2005,04:29,1267.00,1267.00,1267.00,1267.00,2,0,2.00
12/28/2005,04:31,1267.00,1267.00,1267.00,1267.00,127,0,127.00
12/28/2005,04:35,1267.00,1267.00,1266.75,1266.75,1,6,7.00
12/28/2005,04:37,1267.00,1267.25,1267.00,1267.00,11,22,33.00
12/28/2005,04:38,1267.00,1267.00,1267.00,1267.00,0,5,5.00
12/28/2005,04:39,1267.00,1267.00,1267.00,1267.00,0,11,11.00
12/28/2005,04:40,1267.00,1267.00,1267.00,1267.00,0,65,65.00
12/28/2005,04:41,1267.00,1267.00,1267.00,1267.00,0,51,51.00
12/28/2005,04:42,1267.00,1267.25,1267.00,1267.25,2,29,31.00
12/28/2005,04:43,1267.00,1267.00,1267.00,1267.00,0,4,4.00
12/28/2005,04:47,1266.75,1266.75,1266.75,1266.75,0,204,204.00
12/28/2005,04:48,1266.50,1266.50,1266.50,1266.50,0,2,2.00
12/28/2005,04:49,1266.50,1266.50,1266.50,1266.50,0,208,208.00
12/28/2005,04:51,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/28/2005,04:53,1266.50,1266.50,1266.50,1266.50,0,2,2.00
12/28/2005,04:55,1266.50,1266.50,1266.50,1266.50,0,60,60.00
12/28/2005,04:56,1266.50,1266.50,1266.50,1266.50,0,52,52.00
12/28/2005,04:57,1266.50,1266.50,1266.50,1266.50,0,3,3.00
12/28/2005,04:59,1266.75,1266.75,1266.50,1266.75,82,10,92.00
12/28/2005,05:01,1267.00,1267.00,1267.00,1267.00,33,0,33.00
12/28/2005,05:02,1267.00,1267.00,1267.00,1267.00,215,0,215.00
12/28/2005,05:03,1267.00,1267.00,1267.00,1267.00,6,0,6.00
12/28/2005,05:04,1267.25,1267.25,1267.25,1267.25,87,0,87.00
12/28/2005,05:05,1267.00,1267.00,1267.00,1267.00,0,11,11.00
12/28/2005,05:06,1267.00,1267.00,1267.00,1267.00,0,151,151.00
12/28/2005,05:08,1267.00,1267.00,1267.00,1267.00,0,1,1.00
12/28/2005,05:13,1266.75,1266.75,1266.75,1266.75,0,1,1.00
12/28/2005,05:14,1266.75,1266.75,1266.75,1266.75,0,33,33.00
12/28/2005,05:16,1267.00,1267.00,1267.00,1267.00,1,0,1.00
12/28/2005,05:17,1267.00,1267.00,1267.00,1267.00,72,0,72.00
12/28/2005,05:18,1267.25,1267.25,1267.25,1267.25,203,0,203.00
12/28/2005,05:19,1267.25,1267.25,1267.25,1267.25,2,0,2.00
12/28/2005,05:21,1267.25,1267.25,1267.25,1267.25,23,0,23.00
12/28/2005,05:22,1267.25,1267.25,1267.00,1267.25,42,2,44.00
12/28/2005,05:23,1267.25,1267.50,1267.25,1267.25,37,71,108.00
12/28/2005,05:25,1267.25,1267.25,1267.00,1267.25,3,65,68.00
12/28/2005,05:26,1267.00,1267.25,1267.00,1267.25,55,2,57.00
12/28/2005,05:27,1267.25,1267.50,1267.25,1267.50,11,0,11.00
12/28/2005,05:28,1267.25,1267.50,1267.25,1267.25,1,18,19.00
12/28/2005,05:29,1267.00,1267.00,1267.00,1267.00,0,4,4.00
12/28/2005,05:30,1267.25,1267.25,1267.25,1267.25,3,0,3.00
12/28/2005,05:31,1267.00,1267.00,1267.00,1267.00,0,2,2.00
12/28/2005,05:32,1267.25,1267.25,1267.25,1267.25,54,0,54.00
12/28/2005,05:33,1267.50,1267.50,1267.50,1267.50,1,0,1.00
12/28/2005,05:34,1267.25,1267.25,1267.25,1267.25,0,56,56.00
12/28/2005,05:35,1267.50,1267.50,1267.25,1267.25,3,15,18.00
12/28/2005,05:36,1267.25,1267.25,1267.25,1267.25,0,47,47.00
12/28/2005,05:37,1267.25,1267.50,1267.25,1267.50,3,5,8.00
12/28/2005,05:38,1267.25,1267.25,1267.25,1267.25,0,22,22.00
12/28/2005,05:40,1267.25,1267.25,1267.25,1267.25,0,53,53.00
12/28/2005,05:41,1267.25,1267.25,1267.25,1267.25,0,3,3.00
12/28/2005,05:42,1267.25,1267.50,1267.25,1267.25,3,2,5.00
12/28/2005,05:43,1267.25,1267.25,1267.25,1267.25,0,8,8.00
12/28/2005,05:44,1267.50,1267.50,1267.25,1267.25,3,2,5.00
12/28/2005,05:45,1267.50,1267.50,1267.25,1267.25,3,1,4.00
12/28/2005,05:47,1267.50,1267.50,1267.25,1267.25,3,81,84.00
12/28/2005,05:48,1267.25,1267.25,1267.25,1267.25,0,37,37.00
12/28/2005,05:49,1267.00,1267.50,1267.00,1267.50,4,1,5.00
12/28/2005,05:50,1267.25,1267.25,1267.25,1267.25,0,2,2.00
12/28/2005,05:51,1267.25,1267.50,1267.25,1267.25,3,15,18.00
12/28/2005,05:52,1267.50,1267.50,1267.25,1267.25,1,99,100.00
12/28/2005,05:53,1267.25,1267.25,1267.25,1267.25,0,25,25.00
12/28/2005,05:54,1267.25,1267.25,1267.25,1267.25,0,93,93.00
12/28/2005,05:55,1267.25,1267.25,1267.25,1267.25,0,2,2.00
12/28/2005,05:56,1267.50,1267.50,1267.25,1267.25,4,2,6.00
12/28/2005,05:57,1267.50,1267.50,1267.25,1267.50,14,5,19.00
12/28/2005,05:58,1267.25,1267.50,1267.25,1267.50,3,2,5.00
12/28/2005,06:00,1267.50,1267.50,1267.25,1267.50,109,110,219.00
12/28/2005,06:01,1267.50,1267.50,1267.25,1267.25,8,5,13.00
12/28/2005,06:02,1267.50,1267.75,1267.50,1267.50,301,40,341.00
12/28/2005,06:04,1267.50,1267.50,1267.25,1267.25,0,9,9.00
12/28/2005,06:05,1267.50,1267.50,1267.25,1267.25,3,118,121.00
12/28/2005,06:06,1267.50,1267.50,1267.25,1267.25,2,92,94.00
12/28/2005,06:07,1267.25,1267.25,1267.25,1267.25,0,50,50.00
12/28/2005,06:08,1267.50,1267.50,1267.25,1267.25,3,4,7.00
12/28/2005,06:09,1267.25,1267.25,1267.25,1267.25,0,51,51.00
12/28/2005,06:10,1267.25,1267.25,1267.25,1267.25,0,1,1.00
12/28/2005,06:11,1267.50,1267.50,1267.25,1267.25,3,4,7.00
12/28/2005,06:13,1267.25,1267.50,1267.25,1267.50,157,33,190.00
12/28/2005,06:14,1267.50,1267.75,1267.50,1267.50,44,4,48.00
12/28/2005,06:15,1267.50,1267.50,1267.50,1267.50,0,4,4.00
12/28/2005,06:16,1267.75,1267.75,1267.75,1267.75,3,0,3.00
12/28/2005,06:17,1267.50,1267.75,1267.50,1267.75,1,4,5.00
12/28/2005,06:18,1267.50,1267.50,1267.25,1267.50,26,89,115.00
12/28/2005,06:19,1267.50,1267.75,1267.50,1267.50,37,7,44.00
12/28/2005,06:20,1267.50,1267.50,1267.25,1267.50,6,25,31.00
12/28/2005,06:21,1267.25,1267.25,1267.25,1267.25,0,2,2.00
12/28/2005,06:22,1267.25,1267.50,1267.25,1267.50,3,1,4.00
12/28/2005,06:24,1267.50,1267.50,1267.50,1267.50,30,0,30.00
12/28/2005,06:25,1267.25,1267.50,1267.25,1267.25,3,3,6.00
12/28/2005,06:26,1267.25,1267.50,1267.25,1267.50,4,1,5.00
12/28/2005,06:27,1267.25,1267.25,1267.25,1267.25,0,47,47.00
12/28/2005,06:28,1267.25,1267.25,1267.25,1267.25,0,127,127.00
12/28/2005,06:29,1267.25,1267.25,1267.00,1267.25,49,104,153.00
12/28/2005,06:30,1267.25,1267.50,1267.25,1267.25,8,1,9.00
12/28/2005,06:31,1267.25,1267.25,1267.25,1267.25,0,4,4.00
12/28/2005,06:32,1267.25,1267.50,1267.25,1267.50,3,7,10.00
12/28/2005,06:33,1267.50,1267.50,1267.25,1267.25,50,30,80.00
12/28/2005,06:34,1267.50,1267.50,1267.25,1267.25,6,4,10.00
12/28/2005,06:35,1267.25,1267.50,1267.25,1267.50,1,100,101.00
12/28/2005,06:36,1267.25,1267.50,1267.25,1267.50,3,3,6.00
12/28/2005,06:37,1267.25,1267.25,1267.25,1267.25,0,9,9.00
12/28/2005,06:39,1267.25,1267.25,1267.25,1267.25,0,175,175.00
12/28/2005,06:40,1267.25,1267.25,1267.00,1267.00,0,36,36.00
12/28/2005,06:41,1267.00,1267.00,1267.00,1267.00,0,211,211.00
12/28/2005,06:42,1267.25,1267.25,1267.00,1267.25,28,3,31.00
12/28/2005,06:43,1267.00,1267.25,1267.00,1267.00,3,58,61.00
12/28/2005,06:44,1267.00,1267.00,1267.00,1267.00,0,40,40.00
12/28/2005,06:45,1267.00,1267.25,1267.00,1267.25,3,10,13.00
12/28/2005,06:46,1267.25,1267.25,1267.00,1267.00,20,2,22.00
12/28/2005,06:47,1267.00,1267.25,1267.00,1267.00,3,7,10.00
12/28/2005,06:48,1267.00,1267.25,1267.00,1267.00,1,7,8.00
12/28/2005,06:49,1267.00,1267.00,1267.00,1267.00,0,2,2.00
12/28/2005,06:50,1267.25,1267.25,1267.00,1267.00,3,2,5.00
12/28/2005,06:51,1267.00,1267.00,1267.00,1267.00,0,19,19.00
12/28/2005,06:52,1267.00,1267.25,1267.00,1267.00,4,14,18.00
12/28/2005,06:53,1267.25,1267.25,1267.25,1267.25,5,0,5.00
12/28/2005,06:54,1267.25,1267.25,1267.00,1267.00,1,47,48.00
12/28/2005,06:55,1267.00,1267.25,1267.00,1267.00,6,12,18.00
12/28/2005,06:56,1267.00,1267.00,1266.75,1267.00,9,62,71.00
12/28/2005,06:57,1267.00,1267.25,1267.00,1267.25,5,1,6.00
12/28/2005,06:58,1267.00,1267.00,1267.00,1267.00,0,6,6.00
12/28/2005,06:59,1267.25,1267.25,1267.00,1267.00,4,8,12.00
12/28/2005,07:00,1267.00,1267.25,1267.00,1267.00,1,88,89.00
12/28/2005,07:01,1266.75,1267.00,1266.75,1267.00,1,101,102.00
12/28/2005,07:02,1267.00,1267.00,1266.75,1266.75,4,50,54.00
12/28/2005,07:03,1266.75,1267.00,1266.75,1267.00,3,10,13.00
12/28/2005,07:04,1266.75,1266.75,1266.75,1266.75,0,3,3.00
12/28/2005,07:05,1267.00,1267.00,1266.75,1267.00,159,2,161.00
12/28/2005,07:06,1267.00,1267.00,1267.00,1267.00,20,0,20.00
12/28/2005,07:07,1267.00,1267.00,1267.00,1267.00,15,0,15.00
12/28/2005,07:08,1267.25,1267.25,1267.00,1267.00,7,22,29.00
12/28/2005,07:09,1267.00,1267.00,1267.00,1267.00,0,12,12.00
12/28/2005,07:10,1267.00,1267.25,1267.00,1267.25,8,6,14.00
12/28/2005,07:11,1267.00,1267.00,1267.00,1267.00,0,25,25.00
12/28/2005,07:12,1266.75,1267.00,1266.75,1267.00,9,1,10.00
12/28/2005,07:13,1266.75,1266.75,1266.50,1266.75,35,405,440.00
12/28/2005,07:14,1266.75,1267.00,1266.75,1267.00,31,0,31.00
12/28/2005,07:15,1267.00,1267.00,1267.00,1267.00,109,0,109.00
12/28/2005,07:16,1267.00,1267.00,1267.00,1267.00,5,0,5.00
12/28/2005,07:17,1267.00,1267.25,1267.00,1267.25,212,2,214.00
12/28/2005,07:18,1267.00,1267.00,1267.00,1267.00,0,5,5.00
12/28/2005,07:19,1267.00,1267.25,1267.00,1267.00,23,52,75.00
12/28/2005,07:20,1267.00,1267.25,1267.00,1267.00,20,61,81.00
12/28/2005,07:21,1267.00,1267.00,1266.75,1267.00,4,145,149.00
12/28/2005,07:22,1266.75,1266.75,1266.75,1266.75,0,5,5.00
12/28/2005,07:23,1266.75,1266.75,1266.75,1266.75,0,20,20.00
12/28/2005,07:24,1267.00,1267.00,1266.75,1267.00,39,1,40.00
12/28/2005,07:25,1267.00,1267.00,1267.00,1267.00,6,0,6.00
12/28/2005,07:26,1266.75,1267.00,1266.75,1266.75,3,105,108.00
12/28/2005,07:28,1267.00,1267.00,1266.75,1266.75,3,158,161.00
12/28/2005,07:29,1266.75,1266.75,1266.75,1266.75,0,37,37.00
12/28/2005,07:30,1266.50,1266.75,1266.50,1266.75,3,8,11.00
12/28/2005,07:31,1266.50,1266.75,1266.50,1266.50,6,19,25.00
12/28/2005,07:32,1266.75,1267.00,1266.75,1267.00,137,16,153.00
12/28/2005,07:33,1266.75,1266.75,1266.75,1266.75,0,65,65.00
12/28/2005,07:34,1266.75,1266.75,1266.75,1266.75,0,4,4.00
12/28/2005,07:35,1267.00,1267.00,1266.75,1267.00,4,19,23.00
12/28/2005,07:36,1266.75,1266.75,1266.75,1266.75,0,4,4.00
12/28/2005,07:37,1267.00,1267.00,1267.00,1267.00,3,0,3.00
12/28/2005,07:38,1266.75,1267.00,1266.75,1267.00,2,1,3.00
12/28/2005,07:39,1267.00,1267.00,1267.00,1267.00,3,0,3.00
12/28/2005,07:40,1266.75,1266.75,1266.75,1266.75,0,9,9.00
12/28/2005,07:41,1267.00,1267.00,1267.00,1267.00,3,0,3.00
12/28/2005,07:42,1266.75,1267.00,1266.75,1267.00,3,11,14.00
12/28/2005,07:43,1266.75,1266.75,1266.75,1266.75,0,68,68.00
12/28/2005,07:44,1266.50,1266.75,1266.50,1266.75,13,1,14.00
12/28/2005,07:45,1266.75,1267.00,1266.75,1267.00,14,30,44.00
12/28/2005,07:46,1267.00,1267.00,1266.75,1266.75,8,9,17.00
12/28/2005,07:47,1266.75,1266.75,1266.75,1266.75,0,7,7.00
12/28/2005,07:48,1266.75,1267.00,1266.75,1267.00,3,21,24.00
12/28/2005,07:49,1267.00,1267.00,1266.75,1266.75,3,1,4.00
12/28/2005,07:50,1266.75,1267.00,1266.50,1266.50,23,44,67.00
12/28/2005,07:51,1266.75,1266.75,1266.50,1266.50,9,66,75.00
12/28/2005,07:52,1266.75,1266.75,1265.75,1266.25,337,1912,2249.00
12/28/2005,07:53,1266.25,1266.25,1266.25,1266.25,18,0,18.00
12/28/2005,07:54,1266.25,1266.75,1266.25,1266.75,213,0,213.00
12/28/2005,07:55,1266.75,1267.00,1266.25,1266.25,143,148,291.00
12/28/2005,07:56,1266.50,1266.75,1266.25,1266.50,33,201,234.00
12/28/2005,07:57,1266.50,1266.50,1266.25,1266.25,0,391,391.00
12/28/2005,07:58,1266.25,1266.50,1266.25,1266.50,7,11,18.00
12/28/2005,07:59,1266.50,1266.50,1266.25,1266.25,1,66,67.00
12/28/2005,08:00,1266.50,1266.50,1266.25,1266.25,16,1,17.00
12/28/2005,08:01,1266.25,1266.25,1266.00,1266.25,16,219,235.00
12/28/2005,08:02,1266.00,1266.25,1266.00,1266.00,6,27,33.00
12/28/2005,08:03,1266.25,1266.25,1266.25,1266.25,33,0,33.00
12/28/2005,08:04,1266.25,1266.25,1266.00,1266.25,139,2,141.00
12/28/2005,08:05,1266.25,1266.50,1266.25,1266.50,53,0,53.00
12/28/2005,08:06,1266.50,1266.50,1266.25,1266.25,7,10,17.00
12/28/2005,08:07,1266.25,1266.50,1266.25,1266.25,49,55,104.00
12/28/2005,08:08,1266.25,1266.25,1266.00,1266.25,3,81,84.00
12/28/2005,08:09,1266.00,1266.00,1266.00,1266.00,0,310,310.00
12/28/2005,08:10,1266.00,1266.00,1266.00,1266.00,0,9,9.00
12/28/2005,08:11,1266.00,1266.25,1266.00,1266.00,2,330,332.00
12/28/2005,08:12,1266.00,1266.25,1266.00,1266.25,4,3,7.00
12/28/2005,08:13,1266.25,1266.25,1266.00,1266.25,5,21,26.00
12/28/2005,08:14,1266.25,1266.25,1266.00,1266.25,5,2,7.00
12/28/2005,08:15,1266.00,1266.25,1266.00,1266.00,5,15,20.00
12/28/2005,08:16,1266.00,1266.50,1265.75,1266.25,113,298,411.00
12/28/2005,08:17,1266.25,1266.25,1266.00,1266.25,37,69,106.00
12/28/2005,08:18,1266.00,1266.25,1266.00,1266.25,4,7,11.00
12/28/2005,08:19,1266.00,1266.50,1266.00,1266.25,126,35,161.00
12/28/2005,08:20,1266.25,1266.50,1266.00,1266.00,15,62,77.00
12/28/2005,08:21,1266.00,1266.00,1266.00,1266.00,0,12,12.00
12/28/2005,08:22,1266.25,1266.25,1266.25,1266.25,27,0,27.00
12/28/2005,08:23,1266.25,1266.25,1266.00,1266.00,1,1,2.00
12/28/2005,08:24,1266.00,1266.25,1266.00,1266.25,4,1,5.00
12/28/2005,08:25,1266.00,1266.25,1266.00,1266.00,34,26,60.00
12/28/2005,08:26,1266.00,1266.00,1266.00,1266.00,0,9,9.00
12/28/2005,08:27,1266.25,1266.25,1265.50,1265.75,77,528,605.00
12/28/2005,08:28,1265.75,1266.00,1265.75,1265.75,54,22,76.00
12/28/2005,08:29,1266.00,1266.00,1265.75,1266.00,406,84,490.00
12/28/2005,08:30,1266.00,1266.00,1265.50,1265.75,334,247,581.00
12/28/2005,08:31,1265.50,1266.50,1265.50,1266.50,2792,1040,3832.00
12/28/2005,08:32,1266.50,1266.75,1266.00,1266.25,982,1436,2418.00
12/28/2005,08:33,1266.25,1266.25,1265.75,1266.00,832,615,1447.00
12/28/2005,08:34,1266.00,1266.75,1265.75,1266.75,1637,430,2067.00
12/28/2005,08:35,1266.50,1266.75,1266.00,1266.25,253,491,744.00
12/28/2005,08:36,1266.25,1266.75,1266.00,1266.50,653,606,1259.00
12/28/2005,08:37,1266.50,1267.00,1266.25,1266.25,767,1806,2573.00
12/28/2005,08:38,1266.25,1266.50,1266.25,1266.25,151,437,588.00
12/28/2005,08:39,1266.50,1267.00,1266.25,1266.75,1316,548,1864.00
12/28/2005,08:40,1266.75,1266.75,1266.25,1266.50,802,891,1693.00
12/28/2005,08:41,1266.50,1267.00,1266.25,1266.50,918,685,1603.00
12/28/2005,08:42,1266.50,1266.75,1266.25,1266.50,56,558,614.00
12/28/2005,08:43,1266.75,1266.75,1265.75,1266.00,1265,1877,3142.00
12/28/2005,08:44,1266.00,1266.25,1265.75,1266.00,557,63,620.00
12/28/2005,08:45,1266.00,1266.50,1266.00,1266.25,473,330,803.00
12/28/2005,08:46,1266.50,1266.50,1265.25,1265.50,316,2116,2432.00
12/28/2005,08:47,1265.50,1265.50,1265.00,1265.00,1376,1066,2442.00
12/28/2005,08:48,1265.25,1265.25,1264.50,1264.75,1722,1416,3138.00
12/28/2005,08:49,1264.75,1265.25,1264.75,1265.25,863,351,1214.00
12/28/2005,08:50,1265.00,1265.50,1265.00,1265.00,880,399,1279.00
12/28/2005,08:51,1265.25,1265.25,1265.00,1265.25,329,113,442.00
12/28/2005,08:52,1265.25,1265.25,1265.00,1265.25,573,14,587.00
12/28/2005,08:53,1265.25,1265.50,1265.00,1265.50,386,305,691.00
12/28/2005,08:54,1265.50,1265.50,1265.25,1265.50,123,56,179.00
12/28/2005,08:55,1265.50,1266.00,1265.25,1266.00,1426,23,1449.00
12/28/2005,08:56,1266.00,1266.50,1266.00,1266.00,1182,541,1723.00
12/28/2005,08:57,1266.00,1266.25,1265.75,1266.00,447,639,1086.00
12/28/2005,08:58,1266.25,1266.25,1265.75,1266.00,1009,245,1254.00
12/28/2005,08:59,1265.75,1266.00,1265.75,1266.00,530,88,618.00
12/28/2005,09:00,1266.00,1266.25,1266.00,1266.00,593,209,802.00
12/28/2005,09:01,1266.00,1266.75,1265.75,1266.25,1762,323,2085.00
12/28/2005,09:02,1266.50,1267.25,1266.25,1267.00,3409,1202,4611.00
12/28/2005,09:03,1267.00,1267.75,1266.75,1267.50,2885,594,3479.00
12/28/2005,09:04,1267.50,1268.00,1267.25,1267.50,2673,1488,4161.00
12/28/2005,09:05,1267.50,1267.75,1266.75,1267.00,966,2005,2971.00
12/28/2005,09:06,1267.00,1267.50,1267.00,1267.25,329,495,824.00
12/28/2005,09:07,1267.25,1267.25,1267.00,1267.00,20,211,231.00
12/28/2005,09:08,1267.00,1267.50,1267.00,1267.25,1118,44,1162.00
12/28/2005,09:09,1267.25,1267.50,1266.75,1266.75,395,960,1355.00
12/28/2005,09:10,1266.75,1267.00,1266.50,1266.75,247,1208,1455.00
12/28/2005,09:11,1266.75,1266.75,1266.25,1266.75,1211,822,2033.00
12/28/2005,09:12,1266.75,1266.75,1266.00,1266.25,80,1243,1323.00
12/28/2005,09:13,1266.00,1266.50,1266.00,1266.50,358,388,746.00
12/28/2005,09:14,1266.25,1266.75,1266.25,1266.75,772,13,785.00
12/28/2005,09:15,1266.75,1266.75,1266.25,1266.75,884,457,1341.00
12/28/2005,09:16,1266.75,1267.25,1266.50,1266.50,1454,809,2263.00
12/28/2005,09:17,1266.75,1267.25,1266.50,1266.75,1045,560,1605.00
12/28/2005,09:18,1267.00,1267.00,1266.75,1266.75,147,216,363.00
12/28/2005,09:19,1266.75,1267.00,1266.50,1266.75,791,368,1159.00
12/28/2005,09:20,1266.75,1266.75,1266.25,1266.25,30,356,386.00
12/28/2005,09:21,1266.50,1266.75,1266.25,1266.50,451,110,561.00
12/28/2005,09:22,1266.50,1266.75,1266.25,1266.50,122,940,1062.00
12/28/2005,09:23,1266.50,1266.75,1266.25,1266.25,17,248,265.00
12/28/2005,09:24,1266.25,1266.50,1266.25,1266.50,351,369,720.00
12/28/2005,09:25,1266.25,1266.50,1266.25,1266.25,27,26,53.00
12/28/2005,09:26,1266.25,1266.25,1265.75,1266.00,369,1242,1611.00
12/28/2005,09:27,1266.00,1266.00,1265.75,1266.00,591,282,873.00
12/28/2005,09:28,1265.75,1266.00,1265.50,1265.75,473,839,1312.00
12/28/2005,09:29,1265.50,1265.75,1265.00,1265.50,567,2140,2707.00
12/28/2005,09:30,1265.50,1265.75,1265.25,1265.50,678,73,751.00
12/28/2005,09:31,1265.75,1266.00,1265.50,1265.75,1066,37,1103.00
12/28/2005,09:32,1265.75,1266.00,1265.75,1265.75,216,31,247.00
12/28/2005,09:33,1266.00,1266.25,1265.75,1266.00,810,652,1462.00
12/28/2005,09:34,1266.00,1266.25,1265.25,1265.25,59,2148,2207.00
12/28/2005,09:35,1265.25,1265.50,1265.00,1265.50,2017,1111,3128.00
12/28/2005,09:36,1265.50,1265.50,1265.00,1265.25,718,608,1326.00
12/28/2005,09:37,1265.25,1265.50,1264.50,1264.75,313,2644,2957.00
12/28/2005,09:38,1264.50,1265.00,1264.50,1264.75,840,701,1541.00
12/28/2005,09:39,1264.75,1264.75,1264.50,1264.75,502,406,908.00
12/28/2005,09:40,1264.75,1265.00,1264.00,1264.25,1553,3224,4777.00
12/28/2005,09:41,1264.25,1264.50,1264.00,1264.00,112,3171,3283.00
12/28/2005,09:42,1264.00,1264.75,1264.00,1264.25,1499,1187,2686.00
12/28/2005,09:43,1264.25,1264.75,1264.25,1264.50,405,137,542.00
12/28/2005,09:44,1264.50,1264.50,1264.00,1264.00,310,1325,1635.00
12/28/2005,09:45,1264.00,1264.25,1263.50,1263.75,551,3283,3834.00
12/28/2005,09:46,1263.75,1264.00,1263.50,1263.75,1359,300,1659.00
12/28/2005,09:47,1263.75,1264.00,1263.50,1263.75,582,218,800.00
12/28/2005,09:48,1263.75,1264.25,1263.50,1263.50,935,1364,2299.00
12/28/2005,09:49,1263.50,1263.75,1263.25,1263.50,2110,3181,5291.00
12/28/2005,09:50,1263.75,1263.75,1263.25,1263.75,425,782,1207.00
12/28/2005,09:51,1263.75,1264.25,1263.50,1264.00,1179,433,1612.00
12/28/2005,09:52,1264.00,1264.25,1263.75,1264.25,510,304,814.00
12/28/2005,09:53,1264.25,1264.25,1263.75,1264.00,464,873,1337.00
12/28/2005,09:54,1264.25,1264.50,1264.00,1264.50,496,111,607.00
12/28/2005,09:55,1264.25,1264.50,1264.25,1264.25,185,60,245.00
12/28/2005,09:56,1264.25,1264.50,1264.25,1264.50,88,85,173.00
12/28/2005,09:57,1264.25,1264.50,1264.25,1264.50,114,57,171.00
12/28/2005,09:58,1264.25,1264.75,1264.25,1264.75,649,205,854.00
12/28/2005,09:59,1264.50,1265.00,1264.50,1264.50,936,88,1024.00
12/28/2005,10:00,1264.50,1264.75,1264.25,1264.50,565,570,1135.00
12/28/2005,10:01,1264.75,1264.75,1264.50,1264.50,105,67,172.00
12/28/2005,10:02,1264.50,1264.75,1264.50,1264.50,13,231,244.00
12/28/2005,10:03,1264.75,1265.00,1264.50,1264.75,553,83,636.00
12/28/2005,10:04,1264.75,1265.50,1264.75,1265.25,2109,131,2240.00
12/28/2005,10:05,1265.50,1265.75,1265.25,1265.50,534,355,889.00
12/28/2005,10:06,1265.50,1265.75,1265.25,1265.50,654,767,1421.00
12/28/2005,10:07,1265.25,1265.75,1265.25,1265.50,391,339,730.00
12/28/2005,10:08,1265.50,1266.00,1265.50,1265.75,975,414,1389.00
12/28/2005,10:09,1265.75,1265.75,1265.50,1265.50,130,20,150.00
12/28/2005,10:10,1265.75,1265.75,1265.00,1265.00,6,801,807.00
12/28/2005,10:11,1265.00,1265.50,1265.00,1265.50,720,16,736.00
12/28/2005,10:12,1265.50,1265.50,1265.00,1265.00,16,353,369.00
12/28/2005,10:13,1265.00,1265.25,1264.75,1264.75,1604,647,2251.00
12/28/2005,10:14,1265.00,1265.25,1265.00,1265.25,693,255,948.00
12/28/2005,10:15,1265.25,1265.50,1265.00,1265.25,281,62,343.00
12/28/2005,10:16,1265.25,1265.50,1264.75,1264.75,42,442,484.00
12/28/2005,10:17,1264.75,1265.00,1264.50,1265.00,242,355,597.00
12/28/2005,10:18,1264.75,1265.50,1264.75,1265.25,1292,148,1440.00
12/28/2005,10:19,1265.00,1265.25,1265.00,1265.00,337,107,444.00
12/28/2005,10:20,1265.25,1265.25,1265.00,1265.25,635,73,708.00
12/28/2005,10:21,1265.25,1266.00,1265.25,1265.50,1020,872,1892.00
12/28/2005,10:22,1265.50,1265.75,1265.25,1265.75,228,4,232.00
12/28/2005,10:23,1265.50,1265.75,1265.25,1265.25,600,267,867.00
12/28/2005,10:24,1265.50,1265.75,1265.25,1265.75,831,335,1166.00
12/28/2005,10:25,1265.50,1266.00,1265.25,1265.75,816,304,1120.00
12/28/2005,10:26,1265.75,1266.00,1265.75,1266.00,836,72,908.00
12/28/2005,10:27,1266.25,1266.25,1265.75,1266.00,777,569,1346.00
12/28/2005,10:28,1266.00,1266.25,1266.00,1266.00,75,112,187.00
12/28/2005,10:29,1266.00,1266.25,1266.00,1266.25,109,94,203.00
12/28/2005,10:30,1266.25,1266.25,1266.00,1266.25,519,599,1118.00
12/28/2005,10:31,1266.00,1266.50,1266.00,1266.25,680,678,1358.00
12/28/2005,10:32,1266.25,1266.50,1266.25,1266.25,1,135,136.00
12/28/2005,10:33,1266.50,1266.50,1266.25,1266.50,103,91,194.00
12/28/2005,10:34,1266.50,1266.75,1266.50,1266.75,1116,294,1410.00
12/28/2005,10:35,1266.75,1267.00,1266.50,1266.50,1070,417,1487.00
12/28/2005,10:36,1266.50,1266.75,1266.25,1266.50,981,1236,2217.00
12/28/2005,10:37,1266.75,1266.75,1266.50,1266.75,519,33,552.00
12/28/2005,10:38,1266.75,1266.75,1266.50,1266.50,364,8,372.00
12/28/2005,10:39,1266.75,1267.00,1266.50,1266.75,356,206,562.00
12/28/2005,10:40,1266.50,1267.00,1266.50,1266.75,286,77,363.00
12/28/2005,10:41,1266.75,1266.75,1266.50,1266.75,297,45,342.00
12/28/2005,10:42,1266.75,1266.75,1266.00,1266.00,170,919,1089.00
12/28/2005,10:43,1266.00,1266.50,1266.00,1266.50,400,74,474.00
12/28/2005,10:44,1266.25,1266.50,1266.00,1266.00,164,169,333.00
12/28/2005,10:45,1266.00,1266.25,1266.00,1266.00,69,20,89.00
12/28/2005,10:46,1266.00,1266.25,1265.25,1265.50,222,1770,1992.00
12/28/2005,10:47,1265.50,1266.25,1265.50,1266.00,1427,366,1793.00
12/28/2005,10:48,1266.25,1266.25,1265.75,1265.75,10,159,169.00
12/28/2005,10:49,1265.75,1266.00,1265.75,1265.75,10,32,42.00
12/28/2005,10:50,1265.75,1266.00,1265.75,1265.75,1099,8,1107.00
12/28/2005,10:51,1266.00,1266.25,1265.75,1265.75,293,79,372.00
12/28/2005,10:52,1265.75,1265.75,1265.25,1265.50,155,1113,1268.00
12/28/2005,10:53,1265.50,1265.75,1265.50,1265.50,1,91,92.00
12/28/2005,10:54,1265.50,1265.75,1265.50,1265.50,69,24,93.00
12/28/2005,10:55,1265.50,1265.75,1265.50,1265.50,46,33,79.00
12/28/2005,10:56,1265.75,1265.75,1265.50,1265.50,56,22,78.00
12/28/2005,10:57,1265.50,1265.75,1265.25,1265.25,9,411,420.00
12/28/2005,10:58,1265.25,1265.75,1265.25,1265.50,182,52,234.00
12/28/2005,10:59,1265.50,1265.75,1265.50,1265.50,37,32,69.00
12/28/2005,11:00,1265.75,1265.75,1265.50,1265.50,47,27,74.00
12/28/2005,11:01,1265.75,1265.75,1265.50,1265.50,68,93,161.00
12/28/2005,11:02,1265.50,1265.75,1265.50,1265.50,2,20,22.00
12/28/2005,11:03,1265.50,1265.75,1265.50,1265.50,2,53,55.00
12/28/2005,11:04,1265.75,1265.75,1265.25,1265.50,99,498,597.00
12/28/2005,11:05,1265.25,1265.50,1265.00,1265.25,267,573,840.00
12/28/2005,11:06,1265.25,1265.50,1265.25,1265.25,57,759,816.00
12/28/2005,11:07,1265.25,1265.50,1265.00,1265.00,4,445,449.00
12/28/2005,11:08,1265.25,1265.25,1264.75,1264.75,101,383,484.00
12/28/2005,11:09,1264.75,1265.00,1264.75,1265.00,467,67,534.00
12/28/2005,11:10,1265.00,1265.25,1264.75,1264.75,103,186,289.00
12/28/2005,11:11,1264.75,1265.00,1264.50,1264.75,134,706,840.00
12/28/2005,11:12,1264.75,1265.25,1264.75,1265.25,365,291,656.00
12/28/2005,11:13,1265.00,1265.25,1265.00,1265.25,48,3,51.00
12/28/2005,11:14,1265.00,1265.25,1265.00,1265.25,42,5,47.00
12/28/2005,11:15,1265.25,1265.50,1265.00,1265.50,267,53,320.00
12/28/2005,11:16,1265.50,1265.50,1265.00,1265.25,151,103,254.00
12/28/2005,11:17,1265.25,1265.50,1265.25,1265.25,729,614,1343.00
12/28/2005,11:18,1265.25,1265.50,1265.25,1265.25,11,338,349.00
12/28/2005,11:19,1265.25,1265.75,1265.25,1265.75,519,34,553.00
12/28/2005,11:20,1265.75,1265.75,1265.25,1265.25,14,638,652.00
12/28/2005,11:21,1265.50,1265.75,1265.25,1265.75,218,152,370.00
12/28/2005,11:22,1265.75,1265.75,1265.50,1265.50,191,18,209.00
12/28/2005,11:23,1265.50,1265.75,1265.50,1265.75,2,66,68.00
12/28/2005,11:24,1265.75,1265.75,1265.50,1265.50,12,11,23.00
12/28/2005,11:25,1265.75,1266.00,1265.50,1266.00,521,33,554.00
12/28/2005,11:26,1266.00,1266.50,1266.00,1266.25,2126,277,2403.00
12/28/2005,11:27,1266.25,1266.25,1265.75,1265.75,9,367,376.00
12/28/2005,11:28,1266.00,1266.00,1265.50,1265.75,380,215,595.00
12/28/2005,11:29,1265.75,1266.00,1265.75,1265.75,5,113,118.00
12/28/2005,11:30,1265.75,1266.00,1265.75,1266.00,15,11,26.00
12/28/2005,11:31,1265.75,1266.00,1265.75,1265.75,6,171,177.00
12/28/2005,11:32,1265.50,1266.00,1265.50,1265.75,96,357,453.00
12/28/2005,11:33,1265.75,1265.75,1265.75,1265.75,0,156,156.00
12/28/2005,11:34,1266.00,1266.00,1265.75,1265.75,10,67,77.00
12/28/2005,11:35,1265.75,1266.00,1265.50,1265.75,345,639,984.00
12/28/2005,11:36,1265.75,1266.00,1265.50,1265.50,6,243,249.00
12/28/2005,11:37,1265.50,1265.50,1265.25,1265.50,413,16,429.00
12/28/2005,11:38,1265.50,1265.75,1265.25,1265.50,386,87,473.00
12/28/2005,11:39,1265.50,1265.75,1265.50,1265.50,234,45,279.00
12/28/2005,11:40,1265.75,1265.75,1265.50,1265.75,118,20,138.00
12/28/2005,11:41,1265.50,1265.75,1265.50,1265.75,42,46,88.00
12/28/2005,11:42,1265.50,1265.50,1265.00,1265.00,45,618,663.00
12/28/2005,11:43,1265.00,1265.25,1264.75,1265.25,597,429,1026.00
12/28/2005,11:44,1265.25,1265.25,1264.75,1265.00,30,536,566.00
12/28/2005,11:45,1264.75,1265.00,1264.50,1264.75,27,241,268.00
12/28/2005,11:46,1264.75,1264.75,1264.25,1264.25,86,1679,1765.00
12/28/2005,11:47,1264.25,1265.00,1264.25,1264.75,1635,649,2284.00
12/28/2005,11:48,1264.75,1265.00,1264.50,1264.75,12,211,223.00
12/28/2005,11:49,1264.50,1264.75,1264.50,1264.50,3,15,18.00
12/28/2005,11:50,1264.75,1264.75,1264.50,1264.50,1,9,10.00
12/28/2005,11:51,1264.50,1264.75,1264.25,1264.25,32,572,604.00
12/28/2005,11:52,1264.50,1264.75,1264.50,1264.50,195,9,204.00
12/28/2005,11:53,1264.75,1264.75,1264.50,1264.50,5,357,362.00
12/28/2005,11:54,1264.75,1264.75,1264.25,1264.75,126,55,181.00
12/28/2005,11:55,1264.75,1265.25,1264.75,1265.00,699,190,889.00
12/28/2005,11:56,1265.00,1265.25,1264.75,1265.00,37,39,76.00
12/28/2005,11:57,1264.75,1265.00,1264.75,1265.00,166,20,186.00
12/28/2005,11:58,1265.00,1265.25,1265.00,1265.25,157,2,159.00
12/28/2005,11:59,1265.25,1265.50,1265.00,1265.50,655,13,668.00
12/28/2005,12:00,1265.50,1265.50,1265.25,1265.25,10,232,242.00
12/28/2005,12:01,1265.00,1265.50,1265.00,1265.25,337,17,354.00
12/28/2005,12:02,1265.25,1265.25,1265.00,1265.00,48,88,136.00
12/28/2005,12:03,1265.00,1265.25,1265.00,1265.00,14,6,20.00
12/28/2005,12:04,1265.00,1265.00,1265.00,1265.00,0,6,6.00
12/28/2005,12:05,1265.25,1265.50,1265.00,1265.25,163,40,203.00
12/28/2005,12:06,1265.50,1265.75,1265.25,1265.75,738,416,1154.00
12/28/2005,12:07,1265.75,1265.75,1265.25,1265.50,150,334,484.00
12/28/2005,12:08,1265.25,1265.50,1265.25,1265.25,4,42,46.00
12/28/2005,12:09,1265.25,1265.50,1265.25,1265.50,13,49,62.00
12/28/2005,12:10,1265.25,1265.50,1265.25,1265.25,3,83,86.00
12/28/2005,12:11,1265.25,1265.75,1265.25,1265.75,448,7,455.00
12/28/2005,12:12,1265.50,1266.00,1265.50,1265.50,497,146,643.00
12/28/2005,12:13,1265.75,1265.75,1265.50,1265.50,32,21,53.00
12/28/2005,12:14,1265.75,1265.75,1265.50,1265.50,10,9,19.00
12/28/2005,12:15,1265.75,1265.75,1265.25,1265.25,21,445,466.00
12/28/2005,12:16,1265.00,1265.50,1265.00,1265.50,130,139,269.00
12/28/2005,12:17,1265.25,1265.50,1265.25,1265.25,39,60,99.00
12/28/2005,12:18,1265.25,1265.50,1265.25,1265.25,27,143,170.00
12/28/2005,12:19,1265.25,1265.50,1265.25,1265.25,4,27,31.00
12/28/2005,12:20,1265.25,1265.50,1265.25,1265.25,253,250,503.00
12/28/2005,12:21,1265.25,1265.50,1265.00,1265.25,279,105,384.00
12/28/2005,12:22,1265.25,1265.25,1265.00,1265.00,0,71,71.00
12/28/2005,12:23,1265.00,1265.00,1264.50,1264.75,152,788,940.00
12/28/2005,12:24,1264.75,1264.75,1264.50,1264.75,602,5,607.00
12/28/2005,12:25,1264.75,1265.00,1264.50,1264.75,197,118,315.00
12/28/2005,12:26,1265.00,1265.25,1264.75,1265.00,323,31,354.00
12/28/2005,12:27,1265.00,1265.25,1265.00,1265.00,13,206,219.00
12/28/2005,12:28,1264.75,1265.00,1264.75,1264.75,244,135,379.00
12/28/2005,12:29,1264.75,1265.00,1264.50,1264.75,94,231,325.00
12/28/2005,12:30,1264.75,1265.00,1264.50,1265.00,174,55,229.00
12/28/2005,12:31,1265.00,1265.00,1264.75,1265.00,13,264,277.00
12/28/2005,12:32,1265.00,1265.00,1264.75,1265.00,28,5,33.00
12/28/2005,12:33,1265.00,1265.25,1264.75,1265.25,380,57,437.00
12/28/2005,12:34,1265.00,1265.50,1265.00,1265.25,405,31,436.00
12/28/2005,12:35,1265.50,1265.50,1265.25,1265.25,16,219,235.00
12/28/2005,12:36,1265.25,1265.25,1265.00,1265.00,25,31,56.00
12/28/2005,12:37,1265.25,1265.25,1265.00,1265.25,27,190,217.00
12/28/2005,12:38,1265.25,1265.50,1265.00,1265.25,155,3,158.00
12/28/2005,12:39,1265.50,1265.50,1265.00,1265.25,20,420,440.00
12/28/2005,12:40,1265.25,1266.50,1265.25,1266.25,2522,205,2727.00
12/28/2005,12:41,1266.50,1266.50,1266.00,1266.25,856,698,1554.00
12/28/2005,12:42,1266.50,1266.50,1266.00,1266.25,774,389,1163.00
12/28/2005,12:43,1266.25,1266.50,1265.50,1266.25,2506,1412,3918.00
12/28/2005,12:44,1266.25,1266.50,1265.75,1266.00,1042,661,1703.00
12/28/2005,12:45,1266.25,1266.50,1266.00,1266.25,883,297,1180.00
12/28/2005,12:46,1266.50,1266.50,1266.00,1266.00,663,202,865.00
12/28/2005,12:47,1266.00,1266.50,1266.00,1266.25,133,61,194.00
12/28/2005,12:48,1266.25,1266.50,1266.00,1266.00,265,202,467.00
12/28/2005,12:49,1266.25,1266.50,1265.75,1266.25,1940,894,2834.00
12/28/2005,12:50,1266.25,1266.25,1266.00,1266.00,19,354,373.00
12/28/2005,12:51,1266.00,1266.25,1265.50,1266.00,826,902,1728.00
12/28/2005,12:52,1266.25,1266.25,1265.75,1265.75,11,432,443.00
12/28/2005,12:53,1265.75,1266.75,1265.75,1266.00,1379,871,2250.00
12/28/2005,12:54,1266.00,1266.25,1265.75,1266.00,935,178,1113.00
12/28/2005,12:55,1266.00,1266.00,1265.75,1265.75,48,115,163.00
12/28/2005,12:56,1266.00,1266.50,1265.50,1266.50,1459,671,2130.00
12/28/2005,12:57,1266.50,1266.50,1266.25,1266.25,342,547,889.00
12/28/2005,12:58,1266.50,1266.50,1266.25,1266.25,82,296,378.00
12/28/2005,12:59,1266.25,1266.50,1266.00,1266.25,5,422,427.00
12/28/2005,13:00,1266.00,1266.25,1266.00,1266.00,8,208,216.00
12/28/2005,13:01,1266.25,1266.25,1266.00,1266.25,4,29,33.00
12/28/2005,13:02,1266.00,1266.25,1266.00,1266.00,12,26,38.00
12/28/2005,13:03,1266.25,1266.25,1266.00,1266.00,16,7,23.00
12/28/2005,13:04,1266.25,1266.25,1266.00,1266.25,48,28,76.00
12/28/2005,13:05,1266.25,1266.25,1265.75,1265.75,49,382,431.00
12/28/2005,13:06,1265.75,1266.00,1265.75,1265.75,70,61,131.00
12/28/2005,13:07,1266.00,1266.25,1265.75,1266.00,637,151,788.00
12/28/2005,13:08,1266.00,1266.75,1266.00,1266.50,1373,578,1951.00
12/28/2005,13:09,1266.50,1266.50,1266.25,1266.50,15,40,55.00
12/28/2005,13:10,1266.50,1266.50,1266.00,1266.50,1134,230,1364.00
12/28/2005,13:11,1266.50,1266.50,1266.25,1266.50,54,72,126.00
12/28/2005,13:12,1266.50,1266.50,1266.25,1266.25,32,13,45.00
12/28/2005,13:13,1266.25,1266.25,1266.00,1266.25,125,463,588.00
12/28/2005,13:14,1266.50,1266.75,1266.25,1266.50,588,109,697.00
12/28/2005,13:15,1266.50,1266.75,1266.25,1266.25,99,434,533.00
12/28/2005,13:16,1266.25,1266.75,1266.25,1266.50,167,116,283.00
12/28/2005,13:17,1266.50,1266.50,1266.00,1266.00,37,578,615.00
12/28/2005,13:18,1266.00,1266.00,1265.75,1266.00,197,35,232.00
12/28/2005,13:19,1266.00,1266.25,1266.00,1266.25,277,0,277.00
12/28/2005,13:20,1266.25,1266.75,1266.25,1266.75,415,106,521.00
12/28/2005,13:21,1266.50,1267.00,1266.50,1267.00,716,581,1297.00
12/28/2005,13:22,1267.00,1267.00,1266.50,1266.75,303,181,484.00
12/28/2005,13:23,1266.50,1266.75,1266.50,1266.50,26,37,63.00
12/28/2005,13:24,1266.50,1266.50,1266.25,1266.50,11,414,425.00
12/28/2005,13:25,1266.25,1267.00,1266.25,1266.75,995,42,1037.00
12/28/2005,13:26,1267.00,1267.00,1266.50,1266.75,130,804,934.00
12/28/2005,13:27,1266.75,1267.50,1266.75,1267.50,3029,424,3453.00
12/28/2005,13:28,1267.50,1267.50,1267.00,1267.00,323,356,679.00
12/28/2005,13:29,1267.25,1267.25,1267.00,1267.00,587,34,621.00
12/28/2005,13:30,1267.25,1267.25,1267.00,1267.25,185,37,222.00
12/28/2005,13:31,1267.25,1267.50,1267.00,1267.50,323,67,390.00
12/28/2005,13:32,1267.25,1267.50,1267.25,1267.50,1387,4,1391.00
12/28/2005,13:33,1267.25,1267.75,1267.25,1267.75,446,51,497.00
12/28/2005,13:34,1267.75,1268.25,1267.50,1268.00,2921,945,3866.00
12/28/2005,13:35,1268.00,1268.00,1267.50,1267.75,143,530,673.00
12/28/2005,13:36,1267.50,1267.75,1267.50,1267.75,311,51,362.00
12/28/2005,13:37,1267.75,1267.75,1267.50,1267.50,41,48,89.00
12/28/2005,13:38,1267.75,1267.75,1267.50,1267.75,41,60,101.00
12/28/2005,13:39,1267.50,1267.75,1267.50,1267.75,12,148,160.00
12/28/2005,13:40,1267.50,1267.75,1267.25,1267.25,440,301,741.00
12/28/2005,13:41,1267.25,1267.50,1266.75,1266.75,15,1187,1202.00
12/28/2005,13:42,1266.75,1267.00,1266.50,1266.50,30,654,684.00
12/28/2005,13:43,1266.50,1267.00,1266.50,1266.75,347,134,481.00
12/28/2005,13:44,1266.75,1267.25,1266.75,1267.25,678,76,754.00
12/28/2005,13:45,1267.25,1267.25,1266.75,1267.00,841,221,1062.00
12/28/2005,13:46,1267.00,1267.00,1266.75,1266.75,451,34,485.00
12/28/2005,13:47,1266.75,1267.00,1266.75,1266.75,1,10,11.00
12/28/2005,13:48,1266.75,1267.00,1266.75,1266.75,7,24,31.00
12/28/2005,13:49,1267.00,1267.25,1266.75,1267.00,685,13,698.00
12/28/2005,13:50,1267.25,1267.50,1267.00,1267.25,659,247,906.00
12/28/2005,13:51,1267.25,1267.75,1267.25,1267.25,719,169,888.00
12/28/2005,13:52,1267.50,1267.50,1267.25,1267.50,513,9,522.00
12/28/2005,13:53,1267.50,1267.50,1267.25,1267.25,17,88,105.00
12/28/2005,13:54,1267.50,1267.75,1267.50,1267.75,613,460,1073.00
12/28/2005,13:55,1267.50,1267.75,1267.50,1267.50,50,9,59.00
12/28/2005,13:56,1267.75,1267.75,1267.50,1267.75,378,6,384.00
12/28/2005,13:57,1267.75,1267.75,1267.00,1267.25,237,573,810.00
12/28/2005,13:58,1267.25,1267.50,1267.00,1267.25,303,366,669.00
12/28/2005,13:59,1267.00,1267.00,1266.75,1267.00,419,541,960.00
12/28/2005,14:00,1266.75,1267.00,1266.75,1267.00,182,3,185.00
12/28/2005,14:01,1267.00,1267.25,1267.00,1267.25,79,7,86.00
12/28/2005,14:02,1267.00,1267.25,1266.75,1266.75,15,383,398.00
12/28/2005,14:03,1266.75,1266.75,1266.00,1266.00,146,1915,2061.00
12/28/2005,14:04,1266.00,1266.50,1266.00,1266.50,589,53,642.00
12/28/2005,14:05,1266.50,1266.50,1266.00,1266.25,387,489,876.00
12/28/2005,14:06,1266.25,1266.50,1266.25,1266.25,13,73,86.00
12/28/2005,14:07,1266.25,1266.25,1266.00,1266.25,78,136,214.00
12/28/2005,14:08,1266.50,1266.50,1266.25,1266.25,37,22,59.00
12/28/2005,14:09,1266.50,1266.50,1266.25,1266.25,450,9,459.00
12/28/2005,14:10,1266.25,1266.75,1266.25,1266.50,255,61,316.00
12/28/2005,14:11,1266.50,1266.75,1266.25,1266.50,29,133,162.00
12/28/2005,14:12,1266.25,1266.75,1266.25,1266.50,421,137,558.00
12/28/2005,14:13,1266.75,1266.75,1266.25,1266.50,26,470,496.00
12/28/2005,14:14,1266.50,1266.75,1266.25,1266.25,31,98,129.00
12/28/2005,14:15,1266.25,1266.50,1266.25,1266.25,45,48,93.00
12/28/2005,14:16,1266.50,1266.50,1266.25,1266.25,23,95,118.00
12/28/2005,14:17,1266.25,1266.50,1266.25,1266.25,10,7,17.00
12/28/2005,14:18,1266.50,1266.75,1266.50,1266.50,283,27,310.00
12/28/2005,14:19,1266.50,1266.50,1266.25,1266.50,136,185,321.00
12/28/2005,14:20,1266.75,1266.75,1266.50,1266.75,19,11,30.00
12/28/2005,14:21,1266.50,1266.75,1266.50,1266.50,29,16,45.00
12/28/2005,14:22,1266.75,1267.25,1266.50,1267.00,1191,640,1831.00
12/28/2005,14:23,1267.00,1267.25,1266.75,1266.75,16,231,247.00
12/28/2005,14:24,1266.75,1267.25,1266.75,1267.00,224,56,280.00
12/28/2005,14:25,1267.00,1267.50,1267.00,1267.25,402,600,1002.00
12/28/2005,14:26,1267.50,1268.00,1267.50,1267.75,1442,68,1510.00
12/28/2005,14:27,1268.00,1268.00,1267.50,1267.75,168,539,707.00
12/28/2005,14:28,1267.75,1267.75,1267.25,1267.50,195,583,778.00
12/28/2005,14:29,1267.50,1267.75,1267.25,1267.50,292,181,473.00
12/28/2005,14:30,1267.50,1267.75,1267.25,1267.50,40,391,431.00
12/28/2005,14:31,1267.25,1267.50,1267.00,1267.25,599,599,1198.00
12/28/2005,14:32,1267.00,1267.25,1266.75,1267.00,245,437,682.00
12/28/2005,14:33,1267.00,1267.25,1266.75,1267.25,361,60,421.00
12/28/2005,14:34,1267.00,1267.25,1267.00,1267.00,160,9,169.00
12/28/2005,14:35,1267.00,1267.00,1266.75,1267.00,17,182,199.00
12/28/2005,14:36,1267.00,1267.25,1267.00,1267.00,195,22,217.00
12/28/2005,14:37,1267.00,1267.00,1266.75,1267.00,78,124,202.00
12/28/2005,14:38,1266.75,1267.00,1266.50,1266.75,530,1222,1752.00
12/28/2005,14:39,1266.75,1267.00,1266.75,1266.75,1,50,51.00
12/28/2005,14:40,1266.75,1267.00,1266.75,1266.75,66,7,73.00
12/28/2005,14:41,1267.00,1267.00,1266.50,1266.75,62,288,350.00
12/28/2005,14:42,1266.50,1267.00,1266.25,1266.75,533,628,1161.00
12/28/2005,14:43,1266.50,1267.00,1266.50,1266.75,416,267,683.00
12/28/2005,14:44,1266.75,1267.00,1266.75,1267.00,11,15,26.00
12/28/2005,14:45,1267.00,1267.25,1266.75,1267.00,1149,223,1372.00
12/28/2005,14:46,1267.25,1267.25,1267.00,1267.00,329,335,664.00
12/28/2005,14:47,1266.75,1267.25,1266.75,1267.25,217,39,256.00
12/28/2005,14:48,1267.00,1267.25,1266.75,1266.75,61,246,307.00
12/28/2005,14:49,1266.75,1267.00,1266.50,1266.75,371,352,723.00
12/28/2005,14:50,1266.75,1267.00,1266.75,1267.00,451,445,896.00
12/28/2005,14:51,1266.75,1267.00,1266.50,1267.00,490,359,849.00
12/28/2005,14:52,1266.75,1267.00,1266.75,1266.75,23,913,936.00
12/28/2005,14:53,1266.75,1267.00,1266.25,1266.50,82,1261,1343.00
12/28/2005,14:54,1266.50,1266.50,1266.25,1266.50,490,91,581.00
12/28/2005,14:55,1266.25,1266.75,1265.75,1266.00,792,1847,2639.00
12/28/2005,14:56,1266.00,1266.25,1265.75,1266.00,705,485,1190.00
12/28/2005,14:57,1265.75,1266.00,1265.50,1265.50,873,1390,2263.00
12/28/2005,14:58,1265.50,1265.50,1265.00,1265.25,672,1500,2172.00
12/28/2005,14:59,1265.25,1265.50,1264.75,1265.25,1909,2326,4235.00
12/28/2005,15:00,1265.25,1265.25,1264.25,1264.50,1025,4645,5670.00
12/28/2005,15:01,1264.25,1265.00,1264.25,1265.00,3345,1894,5239.00
12/28/2005,15:02,1264.75,1265.50,1264.75,1265.25,1192,1171,2363.00
12/28/2005,15:03,1265.25,1265.50,1265.00,1265.00,447,479,926.00
12/28/2005,15:04,1265.25,1265.25,1265.00,1265.00,89,107,196.00
12/28/2005,15:05,1265.00,1265.25,1264.75,1265.00,70,997,1067.00
12/28/2005,15:06,1265.25,1265.25,1265.00,1265.00,200,509,709.00
12/28/2005,15:07,1265.00,1265.25,1264.75,1264.75,212,631,843.00
12/28/2005,15:08,1265.00,1265.25,1264.75,1265.00,2261,68,2329.00
12/28/2005,15:09,1265.25,1265.25,1265.00,1265.25,580,13,593.00
12/28/2005,15:10,1265.25,1265.50,1265.25,1265.25,101,78,179.00
12/28/2005,15:11,1265.25,1265.50,1264.75,1265.00,563,1755,2318.00
12/28/2005,15:12,1265.00,1265.25,1265.00,1265.25,60,12,72.00
12/28/2005,15:13,1265.25,1265.50,1265.00,1265.25,488,126,614.00
12/28/2005,15:14,1265.25,1265.50,1265.00,1265.00,283,331,614.00
12/28/2005,15:15,1265.00,1265.50,1264.50,1265.25,2965,1900,4865.00
12/28/2005,15:16,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/28/2005,15:31,1265.25,1265.25,1265.00,1265.00,0,145,145.00
12/28/2005,15:32,1265.25,1265.25,1265.00,1265.25,11,1,12.00
12/28/2005,15:33,1265.25,1265.50,1265.25,1265.25,103,4,107.00
12/28/2005,15:34,1265.25,1265.50,1265.25,1265.25,2,52,54.00
12/28/2005,15:35,1265.25,1265.25,1265.25,1265.25,0,24,24.00
12/28/2005,15:36,1265.25,1265.25,1265.25,1265.25,0,91,91.00
12/28/2005,15:37,1265.25,1265.50,1265.25,1265.50,11,7,18.00
12/28/2005,15:38,1265.50,1265.50,1265.25,1265.25,3,1,4.00
12/28/2005,15:39,1265.25,1265.25,1265.25,1265.25,0,12,12.00
12/28/2005,15:40,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/28/2005,15:42,1265.25,1265.25,1265.25,1265.25,0,59,59.00
12/28/2005,15:43,1265.00,1265.25,1265.00,1265.00,2,21,23.00
12/28/2005,15:44,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/28/2005,15:45,1265.00,1265.00,1265.00,1265.00,0,11,11.00
12/28/2005,15:46,1265.00,1265.00,1265.00,1265.00,0,15,15.00
12/28/2005,15:48,1265.00,1265.00,1265.00,1265.00,0,11,11.00
12/28/2005,15:49,1265.00,1265.00,1265.00,1265.00,0,103,103.00
12/28/2005,15:50,1265.00,1265.00,1264.75,1265.00,3,66,69.00
12/28/2005,15:51,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/28/2005,15:52,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/28/2005,15:53,1265.00,1265.00,1265.00,1265.00,6,0,6.00
12/28/2005,15:55,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/28/2005,15:56,1265.00,1265.00,1265.00,1265.00,16,0,16.00
12/28/2005,15:57,1265.00,1265.25,1265.00,1265.25,42,0,42.00
12/28/2005,15:58,1265.25,1265.25,1265.25,1265.25,8,0,8.00
12/28/2005,16:00,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/28/2005,17:01,1265.00,1265.00,1264.75,1265.00,33,4,37.00
12/28/2005,17:02,1265.00,1265.25,1265.00,1265.00,20,16,36.00
12/28/2005,17:03,1265.00,1265.00,1265.00,1265.00,0,28,28.00
12/28/2005,17:04,1265.00,1265.00,1265.00,1265.00,0,19,19.00
12/28/2005,17:05,1265.00,1265.00,1265.00,1265.00,0,7,7.00
12/28/2005,17:06,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/28/2005,17:07,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/28/2005,17:08,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/28/2005,17:09,1264.75,1264.75,1264.75,1264.75,0,2,2.00
12/28/2005,17:12,1264.75,1265.25,1264.75,1265.25,2,10,12.00
12/28/2005,17:13,1265.00,1265.25,1265.00,1265.25,2,6,8.00
12/28/2005,17:15,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/28/2005,17:20,1265.25,1265.25,1265.00,1265.00,3,7,10.00
12/28/2005,17:22,1265.25,1265.25,1265.25,1265.25,4,0,4.00
12/28/2005,17:25,1265.00,1265.00,1265.00,1265.00,0,2,2.00
12/28/2005,17:26,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/28/2005,17:31,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/28/2005,17:32,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/28/2005,17:34,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/28/2005,17:35,1265.00,1265.00,1265.00,1265.00,0,3,3.00
12/28/2005,17:36,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/28/2005,17:39,1265.25,1265.25,1265.25,1265.25,2,0,2.00
12/28/2005,17:47,1265.25,1265.25,1265.00,1265.00,19,4,23.00
12/28/2005,17:49,1265.25,1265.25,1265.00,1265.00,1,1,2.00
12/28/2005,17:50,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/28/2005,17:57,1265.25,1265.25,1265.25,1265.25,10,0,10.00
12/28/2005,17:58,1265.25,1265.25,1265.25,1265.25,88,0,88.00
12/28/2005,17:59,1265.25,1265.50,1265.25,1265.25,14,2,16.00
12/28/2005,18:01,1265.50,1265.50,1265.25,1265.25,3,3,6.00
12/28/2005,18:02,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,18:03,1265.25,1265.25,1265.25,1265.25,0,17,17.00
12/28/2005,18:06,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,18:13,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,18:16,1265.25,1265.25,1265.25,1265.25,0,23,23.00
12/28/2005,18:17,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/28/2005,18:19,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/28/2005,18:20,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,18:21,1265.25,1265.25,1265.25,1265.25,0,13,13.00
12/28/2005,18:22,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,18:24,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,18:28,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/28/2005,18:30,1265.50,1265.50,1265.50,1265.50,4,0,4.00
12/28/2005,18:31,1265.50,1265.75,1265.50,1265.75,100,0,100.00
12/28/2005,18:32,1265.75,1265.75,1265.50,1265.75,3,3,6.00
12/28/2005,18:35,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/28/2005,18:37,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/28/2005,18:39,1265.75,1265.75,1265.50,1265.75,31,1,32.00
12/28/2005,18:43,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,18:47,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/28/2005,18:48,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,18:55,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,18:56,1265.75,1265.75,1265.75,1265.75,4,0,4.00
12/28/2005,19:00,1265.75,1265.75,1265.75,1265.75,20,0,20.00
12/28/2005,19:01,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:02,1265.75,1265.75,1265.75,1265.75,11,0,11.00
12/28/2005,19:04,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:06,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:09,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/28/2005,19:11,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:15,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:19,1265.75,1265.75,1265.75,1265.75,5,0,5.00
12/28/2005,19:21,1265.75,1265.75,1265.75,1265.75,13,0,13.00
12/28/2005,19:22,1265.75,1265.75,1265.75,1265.75,18,0,18.00
12/28/2005,19:24,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:25,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:27,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/28/2005,19:29,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/28/2005,19:30,1265.75,1265.75,1265.75,1265.75,2,0,2.00
12/28/2005,19:32,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,19:33,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,19:38,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,19:40,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,19:46,1265.75,1265.75,1265.75,1265.75,26,0,26.00
12/28/2005,19:48,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,19:50,1265.75,1265.75,1265.75,1265.75,23,0,23.00
12/28/2005,19:51,1266.00,1266.00,1266.00,1266.00,9,0,9.00
12/28/2005,19:53,1265.75,1265.75,1265.75,1265.75,0,8,8.00
12/28/2005,19:54,1265.75,1265.75,1265.75,1265.75,0,6,6.00
12/28/2005,19:55,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/28/2005,19:56,1265.75,1265.75,1265.75,1265.75,0,4,4.00
12/28/2005,19:58,1265.75,1265.75,1265.75,1265.75,0,3,3.00
12/28/2005,20:02,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/28/2005,20:03,1266.00,1266.00,1266.00,1266.00,196,0,196.00
12/28/2005,20:05,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,20:08,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/28/2005,20:11,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/28/2005,20:12,1265.75,1265.75,1265.75,1265.75,0,8,8.00
12/28/2005,20:13,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,20:18,1265.75,1265.75,1265.75,1265.75,0,2,2.00
12/28/2005,20:20,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,20:31,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,20:40,1265.75,1266.00,1265.75,1266.00,2,6,8.00
12/28/2005,20:41,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,20:51,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,20:52,1265.75,1265.75,1265.75,1265.75,0,19,19.00
12/28/2005,20:54,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/28/2005,20:55,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/28/2005,20:57,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/28/2005,21:06,1265.75,1265.75,1265.75,1265.75,4,0,4.00
12/28/2005,21:07,1265.75,1266.00,1265.75,1266.00,2,0,2.00
12/28/2005,21:12,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/28/2005,21:13,1265.75,1265.75,1265.75,1265.75,0,8,8.00
12/28/2005,21:23,1266.00,1266.00,1266.00,1266.00,7,0,7.00
12/28/2005,21:25,1265.75,1265.75,1265.75,1265.75,0,6,6.00
12/28/2005,21:28,1266.00,1266.00,1266.00,1266.00,7,0,7.00
12/28/2005,21:30,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/28/2005,21:31,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,21:32,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/28/2005,21:33,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/28/2005,21:34,1266.00,1266.00,1266.00,1266.00,11,0,11.00
12/28/2005,21:35,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/28/2005,21:36,1266.00,1266.00,1265.75,1265.75,1,4,5.00
12/28/2005,21:38,1266.00,1266.00,1266.00,1266.00,5,0,5.00
12/28/2005,21:39,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/28/2005,21:40,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/28/2005,21:44,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/28/2005,21:45,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/28/2005,21:47,1266.00,1266.00,1266.00,1266.00,55,0,55.00
12/28/2005,21:48,1265.75,1266.00,1265.75,1266.00,2,1,3.00
12/28/2005,21:51,1266.25,1266.25,1266.25,1266.25,16,0,16.00
12/28/2005,21:52,1266.25,1266.25,1266.25,1266.25,51,0,51.00
12/28/2005,21:53,1266.25,1266.25,1266.00,1266.00,8,3,11.00
12/28/2005,21:54,1266.50,1266.50,1266.25,1266.25,5,7,12.00
12/28/2005,22:06,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/28/2005,22:09,1266.25,1266.25,1266.25,1266.25,0,7,7.00
12/28/2005,22:12,1266.25,1266.50,1266.25,1266.50,1,31,32.00
12/28/2005,22:14,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/28/2005,22:15,1266.25,1266.25,1266.25,1266.25,0,10,10.00
12/28/2005,22:17,1266.50,1266.50,1266.50,1266.50,15,0,15.00
12/28/2005,22:18,1266.50,1266.50,1266.25,1266.25,1,1,2.00
12/28/2005,22:19,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/28/2005,22:22,1266.25,1266.50,1266.25,1266.50,1,1,2.00
12/28/2005,22:25,1266.50,1266.50,1266.50,1266.50,50,0,50.00
12/28/2005,22:26,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/28/2005,22:27,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/28/2005,22:30,1266.50,1266.50,1266.50,1266.50,42,0,42.00
12/28/2005,22:31,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/28/2005,22:35,1266.25,1266.25,1266.25,1266.25,0,4,4.00
12/28/2005,22:36,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/28/2005,22:41,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/28/2005,22:43,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/28/2005,22:45,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/28/2005,22:46,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/28/2005,22:47,1266.25,1266.25,1266.25,1266.25,0,10,10.00
12/28/2005,22:52,1266.25,1266.25,1266.25,1266.25,0,15,15.00
12/28/2005,22:55,1266.25,1266.25,1266.25,1266.25,0,5,5.00
12/28/2005,23:02,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/28/2005,23:04,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/28/2005,23:07,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/28/2005,23:09,1266.25,1266.25,1266.25,1266.25,0,103,103.00
12/28/2005,23:12,1266.25,1266.25,1266.25,1266.25,0,3,3.00
12/28/2005,23:18,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/28/2005,23:22,1266.00,1266.00,1266.00,1266.00,0,5,5.00
12/28/2005,23:23,1266.00,1266.00,1266.00,1266.00,0,40,40.00
12/28/2005,23:24,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/28/2005,23:25,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/28/2005,23:26,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/28/2005,23:31,1265.75,1265.75,1265.75,1265.75,0,6,6.00
12/28/2005,23:32,1266.00,1266.00,1265.75,1266.00,2,63,65.00
12/28/2005,23:34,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/28/2005,23:35,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/28/2005,23:36,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,23:37,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,23:42,1265.75,1265.75,1265.75,1265.75,0,15,15.00
12/28/2005,23:44,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/28/2005,23:47,1266.00,1266.00,1266.00,1266.00,15,0,15.00
12/28/2005,23:52,1266.00,1266.00,1266.00,1266.00,8,0,8.00
12/28/2005,23:53,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,23:54,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/28/2005,23:58,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/29/2005,00:00,1266.00,1266.00,1266.00,1266.00,6,0,6.00
12/29/2005,00:04,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/29/2005,00:10,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/29/2005,00:15,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/29/2005,00:16,1265.75,1265.75,1265.75,1265.75,0,3,3.00
12/29/2005,00:23,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/29/2005,00:25,1265.75,1265.75,1265.75,1265.75,0,10,10.00
12/29/2005,00:31,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,00:37,1266.00,1266.00,1266.00,1266.00,4,0,4.00
12/29/2005,00:38,1266.00,1266.00,1266.00,1266.00,20,0,20.00
12/29/2005,00:41,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,00:42,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,00:43,1266.00,1266.00,1266.00,1266.00,6,0,6.00
12/29/2005,00:44,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,00:45,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/29/2005,00:46,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/29/2005,00:47,1266.00,1266.00,1266.00,1266.00,0,5,5.00
12/29/2005,00:48,1266.00,1266.00,1266.00,1266.00,0,4,4.00
12/29/2005,00:49,1265.75,1265.75,1265.75,1265.75,0,1,1.00
12/29/2005,00:50,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,00:51,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,00:55,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,00:59,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/29/2005,01:00,1266.00,1266.00,1266.00,1266.00,2,0,2.00
12/29/2005,01:15,1266.00,1266.00,1266.00,1266.00,7,0,7.00
12/29/2005,01:16,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/29/2005,01:18,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/29/2005,01:23,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/29/2005,01:25,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/29/2005,01:26,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/29/2005,01:29,1266.25,1266.25,1266.25,1266.25,4,0,4.00
12/29/2005,01:37,1266.00,1266.00,1266.00,1266.00,0,10,10.00
12/29/2005,01:38,1266.25,1266.25,1266.25,1266.25,15,0,15.00
12/29/2005,01:41,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/29/2005,01:42,1266.25,1266.25,1266.25,1266.25,66,0,66.00
12/29/2005,01:43,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/29/2005,01:45,1266.25,1266.25,1266.25,1266.25,20,0,20.00
12/29/2005,01:46,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/29/2005,01:48,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/29/2005,01:49,1266.25,1266.25,1266.25,1266.25,39,0,39.00
12/29/2005,01:51,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/29/2005,01:52,1266.25,1266.25,1266.25,1266.25,14,0,14.00
12/29/2005,01:53,1266.25,1266.25,1266.00,1266.25,2,5,7.00
12/29/2005,01:54,1266.25,1266.25,1266.25,1266.25,38,0,38.00
12/29/2005,01:55,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/29/2005,01:56,1266.25,1266.50,1266.25,1266.25,11,1,12.00
12/29/2005,02:00,1266.25,1266.25,1266.25,1266.25,0,18,18.00
12/29/2005,02:01,1266.25,1266.50,1266.25,1266.25,2,8,10.00
12/29/2005,02:02,1266.25,1266.25,1266.25,1266.25,0,56,56.00
12/29/2005,02:03,1266.25,1266.25,1266.25,1266.25,0,31,31.00
12/29/2005,02:04,1266.25,1266.25,1266.25,1266.25,0,32,32.00
12/29/2005,02:05,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/29/2005,02:06,1266.25,1266.50,1266.25,1266.50,30,1,31.00
12/29/2005,02:07,1266.50,1267.00,1266.50,1266.75,193,84,277.00
12/29/2005,02:08,1266.75,1266.75,1266.75,1266.75,0,4,4.00
12/29/2005,02:09,1266.75,1266.75,1266.50,1266.50,0,11,11.00
12/29/2005,02:10,1266.50,1266.75,1266.50,1266.75,61,11,72.00
12/29/2005,02:11,1266.75,1266.75,1266.75,1266.75,23,0,23.00
12/29/2005,02:12,1266.75,1266.75,1266.75,1266.75,44,0,44.00
12/29/2005,02:13,1266.50,1266.50,1266.50,1266.50,0,63,63.00
12/29/2005,02:17,1266.25,1266.25,1266.25,1266.25,0,36,36.00
12/29/2005,02:18,1266.25,1266.25,1266.25,1266.25,0,4,4.00
12/29/2005,02:19,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,02:20,1266.50,1266.50,1266.25,1266.25,1,1,2.00
12/29/2005,02:22,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/29/2005,02:23,1266.50,1266.50,1266.50,1266.50,72,0,72.00
12/29/2005,02:24,1266.75,1266.75,1266.75,1266.75,98,0,98.00
12/29/2005,02:25,1266.75,1266.75,1266.75,1266.75,31,0,31.00
12/29/2005,02:26,1266.75,1266.75,1266.75,1266.75,71,0,71.00
12/29/2005,02:27,1267.00,1267.00,1266.75,1266.75,4,1,5.00
12/29/2005,02:28,1266.75,1266.75,1266.75,1266.75,0,2,2.00
12/29/2005,02:29,1266.75,1266.75,1266.75,1266.75,0,3,3.00
12/29/2005,02:30,1266.75,1266.75,1266.75,1266.75,0,11,11.00
12/29/2005,02:31,1266.75,1266.75,1266.75,1266.75,0,13,13.00
12/29/2005,02:32,1266.75,1266.75,1266.75,1266.75,0,2,2.00
12/29/2005,02:35,1266.50,1266.50,1266.25,1266.25,0,49,49.00
12/29/2005,02:36,1266.50,1266.50,1266.25,1266.50,150,21,171.00
12/29/2005,02:37,1266.25,1266.25,1266.25,1266.25,0,4,4.00
12/29/2005,02:39,1266.25,1266.50,1266.25,1266.50,1,5,6.00
12/29/2005,02:40,1266.50,1266.50,1266.50,1266.50,9,0,9.00
12/29/2005,02:41,1266.50,1266.50,1266.25,1266.25,7,4,11.00
12/29/2005,02:43,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,02:44,1266.50,1266.50,1266.50,1266.50,101,0,101.00
12/29/2005,02:46,1266.75,1266.75,1266.75,1266.75,18,0,18.00
12/29/2005,02:47,1266.75,1266.75,1266.75,1266.75,7,0,7.00
12/29/2005,02:48,1266.75,1266.75,1266.75,1266.75,2,0,2.00
12/29/2005,02:49,1266.75,1266.75,1266.75,1266.75,2,0,2.00
12/29/2005,02:51,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/29/2005,02:52,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/29/2005,02:53,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/29/2005,02:55,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/29/2005,02:57,1266.75,1266.75,1266.75,1266.75,1,0,1.00
12/29/2005,02:58,1266.50,1266.50,1266.50,1266.50,0,2,2.00
12/29/2005,03:01,1266.50,1266.75,1266.50,1266.75,2,2,4.00
12/29/2005,03:02,1266.50,1266.50,1266.50,1266.50,0,17,17.00
12/29/2005,03:03,1266.50,1266.50,1266.50,1266.50,0,1,1.00
12/29/2005,03:04,1266.50,1266.50,1266.50,1266.50,0,5,5.00
12/29/2005,03:05,1266.50,1266.50,1266.50,1266.50,0,10,10.00
12/29/2005,03:07,1266.75,1266.75,1266.50,1266.50,2,1,3.00
12/29/2005,03:08,1266.50,1266.50,1266.50,1266.50,0,4,4.00
12/29/2005,03:09,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/29/2005,03:10,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/29/2005,03:12,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,03:15,1266.50,1266.50,1266.50,1266.50,12,0,12.00
12/29/2005,03:16,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,03:17,1266.50,1266.75,1266.50,1266.75,10,0,10.00
12/29/2005,03:18,1266.75,1266.75,1266.75,1266.75,10,0,10.00
12/29/2005,03:20,1266.50,1266.50,1266.25,1266.25,0,221,221.00
12/29/2005,03:24,1266.25,1266.25,1266.25,1266.25,0,3,3.00
12/29/2005,03:25,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,03:27,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,03:29,1266.25,1266.50,1266.25,1266.50,6,1,7.00
12/29/2005,03:30,1266.50,1266.50,1266.25,1266.25,6,75,81.00
12/29/2005,03:31,1266.50,1266.50,1266.50,1266.50,6,0,6.00
12/29/2005,03:32,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/29/2005,03:36,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/29/2005,03:38,1266.50,1266.50,1266.25,1266.25,5,10,15.00
12/29/2005,03:39,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,03:40,1266.25,1266.50,1266.25,1266.50,5,15,20.00
12/29/2005,03:44,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/29/2005,03:47,1266.50,1266.50,1266.50,1266.50,2,0,2.00
12/29/2005,03:50,1266.25,1266.25,1266.25,1266.25,0,39,39.00
12/29/2005,03:51,1266.25,1266.25,1266.25,1266.25,0,50,50.00
12/29/2005,03:53,1266.25,1266.25,1266.25,1266.25,0,53,53.00
12/29/2005,03:54,1266.25,1266.25,1266.25,1266.25,0,9,9.00
12/29/2005,03:55,1266.25,1266.25,1266.25,1266.25,0,7,7.00
12/29/2005,03:56,1266.50,1266.50,1266.25,1266.25,1,4,5.00
12/29/2005,03:57,1266.25,1266.25,1266.25,1266.25,0,8,8.00
12/29/2005,03:58,1266.25,1266.25,1266.25,1266.25,0,20,20.00
12/29/2005,03:59,1266.25,1266.25,1266.25,1266.25,0,17,17.00
12/29/2005,04:00,1266.25,1266.50,1266.00,1266.50,1,4,5.00
12/29/2005,04:01,1266.25,1266.25,1266.25,1266.25,0,11,11.00
12/29/2005,04:03,1266.25,1266.25,1266.25,1266.25,0,25,25.00
12/29/2005,04:05,1266.25,1266.25,1266.25,1266.25,0,16,16.00
12/29/2005,04:06,1266.25,1266.25,1266.25,1266.25,0,10,10.00
12/29/2005,04:07,1266.25,1266.25,1266.25,1266.25,0,13,13.00
12/29/2005,04:09,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/29/2005,04:16,1266.00,1266.25,1266.00,1266.25,38,4,42.00
12/29/2005,04:17,1266.25,1266.25,1266.25,1266.25,2,0,2.00
12/29/2005,04:19,1266.25,1266.25,1266.25,1266.25,3,0,3.00
12/29/2005,04:20,1266.25,1266.25,1266.25,1266.25,140,0,140.00
12/29/2005,04:21,1266.25,1266.50,1266.25,1266.50,16,0,16.00
12/29/2005,04:22,1266.25,1266.50,1266.25,1266.50,108,55,163.00
12/29/2005,04:23,1266.50,1266.50,1266.50,1266.50,15,0,15.00
12/29/2005,04:24,1266.50,1266.50,1266.50,1266.50,8,0,8.00
12/29/2005,04:25,1266.50,1266.50,1266.50,1266.50,58,0,58.00
12/29/2005,04:26,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/29/2005,04:27,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/29/2005,04:32,1266.25,1266.25,1266.25,1266.25,0,48,48.00
12/29/2005,04:33,1266.25,1266.25,1266.25,1266.25,0,50,50.00
12/29/2005,04:34,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/29/2005,04:36,1266.25,1266.25,1266.25,1266.25,0,22,22.00
12/29/2005,04:42,1266.50,1266.50,1266.50,1266.50,3,0,3.00
12/29/2005,04:43,1266.50,1266.50,1266.50,1266.50,1,0,1.00
12/29/2005,04:46,1266.50,1266.50,1266.50,1266.50,18,0,18.00
12/29/2005,04:48,1266.50,1266.50,1266.50,1266.50,8,0,8.00
12/29/2005,04:52,1266.50,1266.50,1266.50,1266.50,16,0,16.00
12/29/2005,04:53,1266.50,1266.50,1266.50,1266.50,4,0,4.00
12/29/2005,04:57,1266.50,1266.50,1266.50,1266.50,28,0,28.00
12/29/2005,04:58,1266.25,1266.50,1266.25,1266.50,15,5,20.00
12/29/2005,05:01,1266.50,1266.50,1266.50,1266.50,10,0,10.00
12/29/2005,05:03,1266.50,1266.50,1266.50,1266.50,25,0,25.00
12/29/2005,05:04,1266.50,1266.50,1266.50,1266.50,4,0,4.00
12/29/2005,05:06,1266.25,1266.25,1266.25,1266.25,0,24,24.00
12/29/2005,05:07,1266.25,1266.25,1266.25,1266.25,0,6,6.00
12/29/2005,05:08,1266.25,1266.25,1266.25,1266.25,0,86,86.00
12/29/2005,05:09,1266.25,1266.25,1266.25,1266.25,0,26,26.00
12/29/2005,05:14,1266.25,1266.25,1266.25,1266.25,0,1,1.00
12/29/2005,05:19,1266.25,1266.25,1266.25,1266.25,0,2,2.00
12/29/2005,05:20,1266.00,1266.25,1266.00,1266.25,1,1,2.00
12/29/2005,05:21,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/29/2005,05:22,1266.25,1266.25,1266.00,1266.25,54,1,55.00
12/29/2005,05:23,1266.25,1266.25,1266.25,1266.25,8,0,8.00
12/29/2005,05:24,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/29/2005,05:25,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/29/2005,05:28,1266.25,1266.25,1266.25,1266.25,10,0,10.00
12/29/2005,05:31,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/29/2005,05:34,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/29/2005,05:35,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/29/2005,05:36,1266.00,1266.00,1266.00,1266.00,0,47,47.00
12/29/2005,05:37,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/29/2005,05:38,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/29/2005,05:42,1266.25,1266.25,1266.25,1266.25,5,0,5.00
12/29/2005,05:45,1266.25,1266.25,1266.25,1266.25,6,0,6.00
12/29/2005,05:46,1266.25,1266.25,1266.25,1266.25,31,0,31.00
12/29/2005,05:47,1266.25,1266.25,1266.00,1266.00,1,123,124.00
12/29/2005,05:48,1266.00,1266.00,1266.00,1266.00,0,1,1.00
12/29/2005,05:50,1266.25,1266.25,1266.25,1266.25,1,0,1.00
12/29/2005,05:52,1266.25,1266.25,1266.00,1266.00,1,1,2.00
12/29/2005,05:55,1266.00,1266.00,1266.00,1266.00,0,2,2.00
12/29/2005,05:58,1266.00,1266.25,1266.00,1266.25,2,6,8.00
12/29/2005,05:59,1266.00,1266.00,1265.75,1266.00,2,73,75.00
12/29/2005,06:00,1266.00,1266.00,1266.00,1266.00,3,0,3.00
12/29/2005,06:01,1266.00,1266.00,1266.00,1266.00,44,0,44.00
12/29/2005,06:02,1266.00,1266.00,1266.00,1266.00,1,0,1.00
12/29/2005,06:03,1266.00,1266.00,1266.00,1266.00,8,0,8.00
12/29/2005,06:04,1266.00,1266.00,1265.75,1265.75,3,158,161.00
12/29/2005,06:05,1265.75,1265.75,1265.75,1265.75,0,46,46.00
12/29/2005,06:06,1265.75,1265.75,1265.75,1265.75,0,12,12.00
12/29/2005,06:07,1265.75,1265.75,1265.75,1265.75,0,5,5.00
12/29/2005,06:09,1265.75,1265.75,1265.75,1265.75,0,66,66.00
12/29/2005,06:10,1265.75,1266.00,1265.75,1265.75,1,5,6.00
12/29/2005,06:11,1265.75,1265.75,1265.25,1265.50,25,303,328.00
12/29/2005,06:12,1265.50,1265.50,1265.50,1265.50,33,0,33.00
12/29/2005,06:13,1265.50,1265.50,1265.50,1265.50,6,0,6.00
12/29/2005,06:14,1265.50,1265.50,1265.50,1265.50,38,0,38.00
12/29/2005,06:15,1265.50,1265.50,1265.50,1265.50,77,0,77.00
12/29/2005,06:16,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/29/2005,06:18,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/29/2005,06:21,1265.25,1265.25,1265.25,1265.25,0,206,206.00
12/29/2005,06:24,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/29/2005,06:25,1265.50,1265.50,1265.50,1265.50,93,0,93.00
12/29/2005,06:26,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/29/2005,06:27,1265.50,1265.50,1265.50,1265.50,0,14,14.00
12/29/2005,06:28,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/29/2005,06:29,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/29/2005,06:30,1265.25,1265.50,1265.25,1265.50,1,15,16.00
12/29/2005,06:31,1265.25,1265.25,1265.25,1265.25,0,4,4.00
12/29/2005,06:32,1265.25,1265.25,1265.25,1265.25,0,1,1.00
12/29/2005,06:33,1265.25,1265.25,1265.25,1265.25,0,5,5.00
12/29/2005,06:37,1265.50,1265.50,1265.50,1265.50,20,0,20.00
12/29/2005,06:39,1265.50,1265.50,1265.50,1265.50,10,0,10.00
12/29/2005,06:40,1265.50,1265.75,1265.50,1265.75,32,0,32.00
12/29/2005,06:41,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/29/2005,06:42,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/29/2005,06:44,1265.50,1265.50,1265.50,1265.50,0,10,10.00
12/29/2005,06:45,1265.50,1265.50,1265.50,1265.50,0,3,3.00
12/29/2005,06:47,1265.75,1265.75,1265.50,1265.50,3,1,4.00
12/29/2005,06:49,1265.50,1265.50,1265.50,1265.50,0,26,26.00
12/29/2005,06:50,1265.50,1265.50,1265.50,1265.50,0,17,17.00
12/29/2005,06:51,1265.50,1265.50,1265.50,1265.50,0,5,5.00
12/29/2005,06:52,1265.50,1265.50,1265.50,1265.50,0,63,63.00
12/29/2005,06:54,1265.50,1265.50,1265.50,1265.50,0,8,8.00
12/29/2005,06:56,1265.75,1265.75,1265.75,1265.75,1,0,1.00
12/29/2005,06:57,1265.75,1265.75,1265.50,1265.50,1,40,41.00
12/29/2005,06:58,1265.25,1265.50,1265.25,1265.50,60,1,61.00
12/29/2005,06:59,1265.50,1265.50,1265.25,1265.25,40,4,44.00
12/29/2005,07:00,1265.50,1265.50,1265.25,1265.25,1,1,2.00
12/29/2005,07:01,1265.50,1265.50,1265.25,1265.25,1,1,2.00
12/29/2005,07:02,1265.25,1265.25,1265.00,1265.25,47,70,117.00
12/29/2005,07:03,1265.25,1265.25,1265.25,1265.25,9,0,9.00
12/29/2005,07:04,1265.25,1265.25,1265.00,1265.25,21,22,43.00
12/29/2005,07:05,1265.00,1265.00,1265.00,1265.00,0,15,15.00
12/29/2005,07:06,1265.00,1265.00,1265.00,1265.00,0,19,19.00
12/29/2005,07:07,1265.25,1265.25,1265.25,1265.25,4,0,4.00
12/29/2005,07:08,1265.00,1265.00,1265.00,1265.00,0,206,206.00
12/29/2005,07:09,1265.00,1265.25,1265.00,1265.25,1,21,22.00
12/29/2005,07:10,1265.00,1265.00,1264.75,1264.75,0,25,25.00
12/29/2005,07:12,1264.75,1265.00,1264.75,1265.00,7,1,8.00
12/29/2005,07:13,1265.00,1265.00,1265.00,1265.00,135,0,135.00
12/29/2005,07:15,1265.00,1265.00,1265.00,1265.00,11,0,11.00
12/29/2005,07:16,1265.00,1265.00,1265.00,1265.00,48,0,48.00
12/29/2005,07:17,1265.00,1265.00,1265.00,1265.00,5,0,5.00
12/29/2005,07:18,1265.00,1265.00,1265.00,1265.00,11,0,11.00
12/29/2005,07:19,1265.00,1265.00,1264.75,1264.75,22,1,23.00
12/29/2005,07:20,1264.75,1264.75,1264.50,1264.75,116,285,401.00
12/29/2005,07:21,1264.75,1265.00,1264.75,1265.00,14,0,14.00
12/29/2005,07:22,1265.00,1265.00,1264.75,1264.75,31,33,64.00
12/29/2005,07:23,1264.75,1265.00,1264.75,1264.75,86,65,151.00
12/29/2005,07:24,1264.75,1264.75,1264.50,1264.75,18,31,49.00
12/29/2005,07:25,1264.75,1264.75,1264.50,1264.50,4,51,55.00
12/29/2005,07:26,1264.50,1264.50,1264.25,1264.50,125,71,196.00
12/29/2005,07:27,1264.50,1264.75,1264.50,1264.50,2,2,4.00
12/29/2005,07:28,1264.75,1264.75,1264.50,1264.50,14,30,44.00
12/29/2005,07:29,1264.75,1264.75,1264.25,1264.50,36,72,108.00
12/29/2005,07:30,1264.50,1264.50,1264.50,1264.50,0,14,14.00
12/29/2005,07:31,1264.50,1264.50,1264.50,1264.50,0,6,6.00
12/29/2005,07:32,1264.75,1264.75,1264.50,1264.50,103,25,128.00
12/29/2005,07:33,1264.50,1264.50,1264.50,1264.50,0,1,1.00
12/29/2005,07:34,1264.75,1264.75,1264.75,1264.75,45,0,45.00
12/29/2005,07:35,1264.75,1264.75,1264.75,1264.75,54,0,54.00
12/29/2005,07:36,1264.75,1264.75,1264.75,1264.75,127,0,127.00
12/29/2005,07:37,1264.75,1264.75,1264.50,1264.75,24,62,86.00
12/29/2005,07:38,1264.75,1265.25,1264.75,1265.00,417,16,433.00
12/29/2005,07:39,1265.00,1265.25,1265.00,1265.25,9,48,57.00
12/29/2005,07:40,1265.25,1265.50,1265.25,1265.50,103,60,163.00
12/29/2005,07:41,1265.50,1265.50,1265.25,1265.25,31,26,57.00
12/29/2005,07:42,1265.25,1265.25,1265.25,1265.25,0,92,92.00
12/29/2005,07:43,1265.25,1265.25,1265.25,1265.25,0,63,63.00
12/29/2005,07:44,1265.25,1265.50,1265.25,1265.50,141,15,156.00
12/29/2005,07:45,1265.25,1265.50,1265.25,1265.50,6,23,29.00
12/29/2005,07:46,1265.50,1265.50,1265.50,1265.50,2,0,2.00
12/29/2005,07:47,1265.50,1265.50,1265.50,1265.50,1,0,1.00
12/29/2005,07:48,1265.50,1265.50,1265.25,1265.50,52,2,54.00
12/29/2005,07:49,1265.25,1265.50,1265.25,1265.25,3,4,7.00
12/29/2005,07:50,1265.25,1265.25,1265.25,1265.25,0,2,2.00
12/29/2005,07:51,1265.50,1265.50,1265.50,1265.50,7,0,7.00
12/29/2005,07:54,1265.25,1265.25,1265.25,1265.25,0,8,8.00
12/29/2005,07:57,1265.50,1265.50,1265.25,1265.25,1,1,2.00
12/29/2005,07:58,1265.50,1265.50,1265.50,1265.50,75,0,75.00
12/29/2005,07:59,1265.25,1265.25,1265.25,1265.25,0,6,6.00
12/29/2005,08:00,1265.50,1265.50,1265.50,1265.50,10,0,10.00
12/29/2005,08:01,1265.50,1265.50,1265.25,1265.25,9,1,10.00
12/29/2005,08:02,1265.25,1265.25,1265.25,1265.25,0,7,7.00
12/29/2005,08:03,1265.25,1265.25,1265.25,1265.25,0,136,136.00
12/29/2005,08:04,1265.25,1265.25,1265.25,1265.25,0,3,3.00
12/29/2005,08:06,1265.50,1265.50,1265.25,1265.25,3,142,145.00
12/29/2005,08:07,1265.25,1265.25,1265.00,1265.00,2,106,108.00
12/29/2005,08:08,1265.00,1265.25,1265.00,1265.25,9,26,35.00
12/29/2005,08:09,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/29/2005,08:10,1265.25,1265.25,1265.00,1265.00,13,3,16.00
12/29/2005,08:11,1265.25,1265.25,1264.75,1264.75,1,398,399.00
12/29/2005,08:12,1265.00,1265.00,1265.00,1265.00,8,0,8.00
12/29/2005,08:13,1265.00,1265.00,1265.00,1265.00,1,0,1.00
12/29/2005,08:14,1265.25,1265.25,1265.00,1265.25,8,2,10.00
12/29/2005,08:15,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/29/2005,08:17,1265.00,1265.00,1265.00,1265.00,0,6,6.00
12/29/2005,08:18,1265.00,1265.00,1265.00,1265.00,0,3,3.00
12/29/2005,08:19,1265.25,1265.25,1265.25,1265.25,1,0,1.00
12/29/2005,08:20,1265.25,1265.25,1265.25,1265.25,13,0,13.00
12/29/2005,08:21,1265.00,1265.00,1265.00,1265.00,0,1,1.00
12/29/2005,08:22,1265.25,1265.25,1265.00,1265.25,8,1,9.00
12/29/2005,08:23,1265.25,1265.25,1265.00,1265.25,205,5,210.00
12/29/2005,08:24,1265.25,1265.25,1265.25,1265.25,188,0,188.00
12/29/2005,08:25,1265.25,1265.50,1265.25,1265.25,6,40,46.00
12/29/2005,08:26,1265.25,1265.25,1265.00,1265.25,9,63,72.00
12/29/2005,08:27,1265.00,1265.00,1265.00,1265.00,0,51,51.00
12/29/2005,08:28,1265.00,1265.25,1265.00,1265.25,15,3,18.00
12/29/2005,08:29,1265.25,1265.25,1265.00,1265.25,43,5,48.00
12/29/2005,08:30,1265.25,1265.50,1265.00,1265.25,209,139,348.00
12/29/2005,08:31,1265.25,1265.75,1265.25,1265.50,1003,2115,3118.00
12/29/2005,08:32,1265.50,1265.75,1265.25,1265.50,245,1541,1786.00
12/29/2005,08:33,1265.50,1266.25,1265.50,1266.00,1237,776,2013.00
12/29/2005,08:34,1266.00,1267.00,1265.75,1266.75,2493,905,3398.00
12/29/2005,08:35,1266.75,1267.75,1266.75,1267.00,3071,1470,4541.00
12/29/2005,08:36,1267.00,1267.50,1266.75,1266.75,1046,1319,2365.00
12/29/2005,08:37,1266.75,1267.00,1266.50,1266.75,722,183,905.00
12/29/2005,08:38,1267.00,1267.75,1267.00,1267.75,1570,504,2074.00
12/29/2005,08:39,1267.75,1267.75,1267.00,1267.25,274,1833,2107.00
12/29/2005,08:40,1267.25,1267.50,1267.00,1267.00,19,378,397.00
12/29/2005,08:41,1267.25,1267.75,1267.00,1267.50,1652,671,2323.00
12/29/2005,08:42,1267.50,1267.50,1266.50,1267.00,729,1899,2628.00
12/29/2005,08:43,1266.75,1267.00,1266.50,1266.75,286,428,714.00
12/29/2005,08:44,1266.75,1267.00,1266.25,1266.75,1654,1135,2789.00
12/29/2005,08:45,1266.50,1266.75,1266.25,1266.50,608,562,1170.00
12/29/2005,08:46,1266.50,1267.00,1266.50,1266.50,1220,898,2118.00
12/29/2005,08:47,1266.75,1266.75,1266.50,1266.75,49,388,437.00
12/29/2005,08:48,1266.75,1266.75,1266.25,1266.50,73,435,508.00
12/29/2005,08:49,1266.25,1266.75,1266.25,1266.50,186,156,342.00
12/29/2005,08:50,1266.50,1266.75,1266.25,1266.50,68,206,274.00
12/29/2005,08:51,1266.75,1267.00,1266.25,1266.25,714,787,1501.00
12/29/2005,08:52,1266.25,1266.50,1265.75,1266.00,364,1073,1437.00
12/29/2005,08:53,1266.00,1266.25,1265.75,1266.25,681,535,1216.00
12/29/2005,08:54,1266.00,1266.00,1265.75,1265.75,399,1024,1423.00
12/29/2005,08:55,1266.00,1266.25,1265.75,1266.25,546,114,660.00
12/29/2005,08:56,1266.25,1266.50,1266.00,1266.25,534,226,760.00
12/29/2005,08:57,1266.25,1266.25,1266.00,1266.00,156,511,667.00
12/29/2005,08:58,1265.75,1266.50,1265.75,1266.25,452,783,1235.00
12/29/2005,08:59,1266.00,1266.25,1265.50,1265.75,36,614,650.00
12/29/2005,09:00,1265.50,1266.25,1265.50,1266.00,648,311,959.00
12/29/2005,09:01,1266.00,1266.00,1265.50,1265.75,390,396,786.00
12/29/2005,09:02,1265.75,1266.50,1265.75,1266.25,1096,297,1393.00
12/29/2005,09:03,1266.00,1266.25,1265.50,1265.75,692,872,1564.00
12/29/2005,09:04,1266.00,1266.00,1265.25,1265.25,810,1713,2523.00
12/29/2005,09:05,1265.50,1265.50,1264.75,1264.75,602,2647,3249.00
12/29/2005,09:06,1264.75,1265.25,1264.75,1265.25,1017,684,1701.00
12/29/2005,09:07,1265.00,1265.25,1264.75,1264.75,109,406,515.00
12/29/2005,09:08,1265.00,1265.50,1264.75,1265.50,881,208,1089.00
12/29/2005,09:09,1265.25,1265.50,1265.25,1265.50,177,239,416.00
12/29/2005,09:10,1265.25,1265.50,1265.25,1265.50,78,32,110.00
12/29/2005,09:11,1265.25,1265.50,1265.25,1265.25,9,662,671.00
12/29/2005,09:12,1265.25,1265.75,1265.25,1265.75,439,61,500.00
12/29/2005,09:13,1265.75,1266.00,1265.50,1265.75,346,342,688.00
12/29/2005,09:14,1265.75,1266.00,1265.50,1265.75,389,289,678.00
12/29/2005,09:15,1265.75,1266.25,1265.50,1266.25,824,479,1303.00
12/29/2005,09:16,1266.25,1266.25,1265.75,1266.00,128,226,354.00
12/29/2005,09:17,1266.25,1266.25,1265.75,1266.00,461,765,1226.00
12/29/2005,09:18,1265.75,1266.00,1265.75,1266.00,21,5,26.00
12/29/2005,09:19,1266.00,1266.00,1265.50,1265.50,144,366,510.00
12/29/2005,09:20,1265.75,1265.75,1265.25,1265.25,384,414,798.00
12/29/2005,09:21,1265.50,1265.50,1265.25,1265.50,493,25,518.00
12/29/2005,09:22,1265.50,1265.50,1265.25,1265.50,64,14,78.00
12/29/2005,09:23,1265.25,1265.50,1265.25,1265.50,299,354,653.00
12/29/2005,09:24,1265.50,1265.75,1265.25,1265.50,123,344,467.00
12/29/2005,09:25,1265.50,1265.50,1265.25,1265.50,145,284,429.00
12/29/2005,09:26,1265.50,1265.50,1265.00,1265.25,491,319,810.00
12/29/2005,09:27,1265.00,1265.25,1265.00,1265.25,171,157,328.00
12/29/2005,09:28,1265.00,1265.25,1265.00,1265.25,419,111,530.00
12/29/2005,09:29,1265.00,1265.25,1265.00,1265.25,76,36,112.00
12/29/2005,09:30,1265.25,1265.50,1265.00,1265.50,464,200,664.00
12/29/2005,09:31,1265.50,1265.75,1264.75,1265.00,540,1688,2228.00
12/29/2005,09:32,1265.25,1266.00,1264.75,1266.00,1757,186,1943.00
12/29/2005,09:33,1266.00,1266.00,1265.25,1265.75,740,650,1390.00
12/29/2005,09:34,1265.50,1265.75,1265.50,1265.50,150,179,329.00
12/29/2005,09:35,1265.50,1265.75,1265.25,1265.75,429,19,448.00
12/29/2005,09:36,1265.75,1265.75,1265.50,1265.75,203,30,233.00
12/29/2005,09:37,1265.75,1266.25,1265.75,1266.00,944,661,1605.00
12/29/2005,09:38,1266.00,1266.00,1265.75,1265.75,186,622,808.00
12/29/2005,09:39,1266.00,1266.00,1265.75,1266.00,580,59,639.00
12/29/2005,09:40,1266.00,1266.00,1265.25,1265.25,28,550,578.00
12/29/2005,09:41,1265.25,1265.50,1264.50,1264.75,915,1576,2491.00
12/29/2005,09:42,1264.75,1264.75,1263.75,1264.25,2059,3204,5263.00
12/29/2005,09:43,1264.25,1264.50,1264.00,1264.50,1074,831,1905.00
12/29/2005,09:44,1264.50,1264.75,1264.25,1264.50,824,328,1152.00
12/29/2005,09:45,1264.50,1264.75,1264.25,1264.50,69,257,326.00
12/29/2005,09:46,1264.50,1264.75,1264.25,1264.50,8,258,266.00
12/29/2005,09:47,1264.50,1264.50,1264.00,1264.50,97,253,350.00
12/29/2005,09:48,1264.50,1264.75,1264.50,1264.50,119,122,241.00
12/29/2005,09:49,1264.50,1264.75,1264.50,1264.75,21,475,496.00
12/29/2005,09:50,1264.75,1264.75,1264.50,1264.50,5,31,36.00
12/29/2005,09:51,1264.75,1265.00,1264.75,1265.00,575,3,578.00
12/29/2005,09:52,1265.00,1265.00,1264.25,1264.50,152,752,904.00
12/29/2005,09:53,1264.50,1264.75,1264.50,1264.75,8,21,29.00
12/29/2005,09:54,1264.75,1265.00,1264.50,1264.75,196,294,490.00
12/29/2005,09:55,1265.00,1265.00,1264.75,1264.75,37,195,232.00
12/29/2005,09:56,1264.75,1265.00,1264.50,1265.00,472,49,521.00
12/29/2005,09:57,1265.25,1265.25,1264.75,1265.00,620,441,1061.00
12/29/2005,09:58,1265.00,1265.25,1264.50,1264.75,323,1022,1345.00
12/29/2005,09:59,1264.75,1265.00,1264.75,1265.00,135,89,224.00
12/29/2005,10:00,1265.00,1265.25,1265.00,1265.00,371,6,377.00
12/29/2005,10:01,1265.00,1265.25,1264.75,1265.00,71,187,258.00
12/29/2005,10:02,1265.25,1265.75,1265.00,1265.75,2313,443,2756.00
12/29/2005,10:03,1265.50,1266.50,1265.50,1266.25,1852,406,2258.00
12/29/2005,10:04,1266.25,1267.00,1266.00,1266.75,2986,490,3476.00
12/29/2005,10:05,1267.00,1267.25,1266.50,1266.75,1735,987,2722.00
12/29/2005,10:06,1267.00,1267.00,1266.25,1266.25,374,1134,1508.00
12/29/2005,10:07,1266.25,1267.00,1266.00,1266.75,1158,726,1884.00
12/29/2005,10:08,1266.50,1267.00,1266.50,1266.50,428,326,754.00
12/29/2005,10:09,1266.75,1267.00,1266.50,1266.75,282,307,589.00
12/29/2005,10:10,1266.50,1266.75,1266.50,1266.50,33,63,96.00
12/29/2005,10:11,1266.50,1266.75,1266.50,1266.50,577,12,589.00
12/29/2005,10:12,1266.75,1266.75,1266.00,1266.25,164,1125,1289.00
12/29/2005,10:13,1266.25,1266.50,1266.00,1266.50,441,62,503.00
12/29/2005,10:14,1266.50,1266.75,1266.50,1266.50,63,16,79.00
12/29/2005,10:15,1266.50,1266.75,1266.00,1266.00,109,518,627.00
12/29/2005,10:16,1266.25,1266.50,1266.00,1266.50,388,6,394.00
12/29/2005,10:17,1266.50,1266.75,1266.25,1266.75,172,73,245.00
12/29/2005,10:18,1266.50,1266.75,1266.50,1266.75,28,27,55.00
12/29/2005,10:19,1266.75,1266.75,1266.50,1266.50,58,108,166.00
12/29/2005,10:20,1266.50,1266.75,1266.25,1266.50,16,112,128.00
12/29/2005,10:21,1266.25,1266.75,1266.25,1266.50,125,140,265.00
12/29/2005,10:22,1266.50,1266.75,1266.50,1266.50,54,93,147.00
12/29/2005,10:23,1266.75,1266.75,1266.25,1266.25,6,246,252.00
12/29/2005,10:24,1266.50,1266.75,1266.25,1266.25,227,94,321.00
12/29/2005,10:25,1266.50,1266.50,1266.25,1266.50,14,91,105.00
12/29/2005,10:26,1266.25,1266.50,1266.25,1266.50,294,2,296.00
12/29/2005,10:27,1266.50,1267.00,1266.50,1266.75,693,222,915.00
12/29/2005,10:28,1266.50,1266.75,1266.50,1266.50,5,568,573.00
12/29/2005,10:29,1266.50,1266.75,1266.50,1266.50,6,77,83.00
12/29/2005,10:30,1266.75,1266.75,1266.25,1266.50,89,636,725.00
12/29/2005,10:31,1266.50,1266.75,1266.50,1266.50,203,39,242.00
12/29/2005,10:32,1266.75,1266.75,1266.50,1266.50,15,110,125.00
12/29/2005,10:33,1266.50,1266.75,1266.25,1266.50,107,305,412.00
12/29/2005,10:34,1266.50,1266.50,1266.00,1266.25,807,819,1626.00
12/29/2005,10:35,1266.25,1266.25,1266.00,1266.25,58,44,102.00
12/29/2005,10:36,1266.25,1266.25,1266.00,1266.25,14,44,58.00
12/29/2005,10:37,1266.00,1266.50,1266.00,1266.50,465,165,630.00
12/29/2005,10:38,1266.25,1266.50,1266.25,1266.50,347,5,352.00
12/29/2005,10:39,1266.50,1266.50,1266.25,1266.50,168,3,171.00
12/29/2005,10:40,1266.50,1266.75,1266.25,1266.75,167,3,170.00
12/29/2005,10:41,1266.50,1266.75,1266.50,1266.75,32,79,111.00
12/29/2005,10:42,1266.75,1266.75,1266.25,1266.50,84,211,295.00
12/29/2005,10:43,1266.25,1266.50,1266.25,1266.25,71,4,75.00
12/29/2005,10:44,1266.50,1266.50,1266.00,1266.00,10,352,362.00
12/29/2005,10:45,1266.00,1266.50,1266.00,1266.25,269,22,291.00
12/29/2005,10:46,1266.50,1266.50,1266.25,1266.25,364,14,378.00
12/29/2005,10:47,1266.25,1266.75,1266.25,1266.75,1250,1,1251.00
12/29/2005,10:48,1266.75,1266.75,1266.25,1266.50,346,566,912.00
12/29/2005,10:49,1266.50,1266.75,1266.25,1266.50,818,32,850.00
12/29/2005,10:50,1266.75,1266.75,1266.50,1266.75,358,1,359.00
12/29/2005,10:51,1266.75,1266.75,1266.50,1266.50,64,365,429.00
12/29/2005,10:52,1266.50,1266.50,1266.25,1266.50,178,92,270.00
12/29/2005,10:53,1266.50,1266.50,1266.50,1266.50,13,0,13.00
12/29/2005,10:54,1266.75,1266.75,1266.50,1266.50,38,22,60.00
12/29/2005,10:55,1266.75,1266.75,1266.50,1266.50,8,155,163.00
12/29/2005,10:56,1266.50,1266.50,1266.25,1266.50,3,227,230.00
12/29/2005,10:57,1266.50,1266.50,1266.25,1266.50,264,9,273.00
12/29/2005,10:58,1266.50,1266.75,1266.50,1266.50,64,2,66.00
12/29/2005,10:59,1266.50,1266.75,1266.25,1266.25,8,241,249.00
12/29/2005,11:00,1266.25,1266.50,1266.00,1266.25,47,342,389.00
12/29/2005,11:01,1266.25,1266.50,1266.00,1266.25,302,182,484.00
12/29/2005,11:02,1266.00,1266.50,1266.00,1266.25,305,35,340.00
12/29/2005,11:03,1266.25,1266.25,1266.25,1266.25,0,17,17.00
12/29/2005,11:04,1266.25,1266.50,1266.25,1266.50,217,25,242.00
12/29/2005,11:05,1266.50,1266.50,1266.50,1266.50,57,0,57.00
12/29/2005,11:06,1266.25,1266.50,1266.25,1266.50,15,11,26.00
12/29/2005,11:07,1266.50,1266.50,1266.25,1266.25,2,111,113.00
12/29/2005,11:08,1266.25,1266.50,1266.25,1266.25,3,14,17.00
12/29/2005,11:09,1266.25,1266.25,1266.00,1266.00,9,326,335.00
12/29/2005,11:10,1266.25,1266.50,1265.75,1266.25,334,932,1266.00
12/29/2005,11:11,1266.25,1266.25,1266.25,1266.25,0,160,160.00
12/29/2005,11:12,1266.25,1266.50,1266.25,1266.50,1,134,135.00
12/29/2005,11:13,1266.50,1266.50,1266.25,1266.25,34,19,53.00
12/29/2005,11:14,1266.25,1266.25,1266.00,1266.00,4,219,223.00
12/29/2005,11:15,1266.00,1266.25,1265.75,1266.00,88,506,594.00
12/29/2005,11:16,1266.00,1266.25,1265.75,1265.75,3,237,240.00
12/29/2005,11:17,1265.75,1266.00,1265.75,1265.75,19,49,68.00
12/29/2005,11:18,1266.00,1266.00,1265.00,1265.00,81,1495,1576.00
12/29/2005,11:19,1265.00,1265.50,1265.00,1265.25,289,616,905.00
12/29/2005,11:20,1265.25,1265.50,1265.25,1265.50,7,384,391.00
12/29/2005,11:21,1265.50,1265.75,1265.25,1265.75,691,148,839.00
12/29/2005,11:22,1265.50,1265.75,1265.50,1265.75,47,20,67.00
12/29/2005,11:23,1265.50,1265.75,1265.50,1265.75,35,6,41.00
12/29/2005,11:24,1265.75,1265.75,1265.50,1265.75,47,27,74.00
12/29/2005,11:25,1265.75,1265.75,1265.50,1265.75,102,11,113.00
12/29/2005,11:26,1265.50,1266.00,1265.50,1266.00,437,2,439.00
12/29/2005,11:27,1266.00,1266.00,1265.50,1265.75,33,133,166.00
12/29/2005,11:28,1265.50,1265.75,1265.25,1265.50,84,396,480.00
12/29/2005,11:29,1265.50,1265.50,1265.25,1265.25,92,404,496.00
12/29/2005,11:30,1265.25,1265.50,1265.25,1265.25,4,431,435.00
12/29/2005,11:31,1265.25,1265.25,1265.00,1265.25,325,140,465.00
12/29/2005,11:32,1265.25,1265.50,1265.25,1265.25,4,56,60.00
12/29/2005,11:33,1265.50,1265.50,1265.25,1265.50,11,62,73.00
12/29/2005,11:34,1265.50,1265.50,1265.25,1265.50,209,260,469.00
12/29/2005,11:35,1265.50,1265.75,1265.50,1265.75,257,7,264.00
12/29/2005,11:36,1265.75,1265.75,1265.50,1265.50,137,52,189.00
12/29/2005,11:37,1265.75,1266.00,1265.50,1265.75,745,226,971.00
12/29/2005,11:38,1265.75,1266.00,1265.75,1266.00,190,4,194.00
12/29/2005,11:39,1265.75,1265.75,1265.75,1265.75,0,31,31.00
12/29/2005,11:40,1266.00,1266.00,1265.75,1265.75,8,21,29.00
12/29/2005,11:41,1265.75,1266.00,1265.75,1266.00,28,23,51.00
12/29/2005,11:42,1266.00,1266.00,1265.50,1265.75,98,521,619.00
12/29/2005,11:43,1266.00,1266.00,1265.75,1265.75,2,265,267.00
12/29/2005,11:44,1265.75,1266.00,1265.50,1265.50,18,114,132.00
12/29/2005,11:45,1265.75,1265.75,1265.50,1265.75,4,51,55.00
12/29/2005,11:46,1265.50,1266.00,1265.50,1266.00,173,3,176.00
12/29/2005,11:47,1266.00,1266.00,1265.75,1266.00,677,1,678.00
12/29/2005,11:48,1266.25,1266.25,1266.00,1266.25,148,5,153.00
12/29/2005,11:49,1266.00,1266.25,1266.00,1266.00,13,58,71.00
12/29/2005,11:50,1266.25,1266.25,1266.00,1266.25,20,15,35.00
12/29/2005,11:51,1266.00,1266.25,1266.00,1266.25,154,7,161.00
12/29/2005,11:52,1266.25,1266.50,1266.00,1266.25,602,20,622.00
12/29/2005,11:53,1266.25,1266.75,1266.25,1266.75,1185,84,1269.00
12/29/2005,11:54,1266.75,1266.75,1266.25,1266.50,62,392,454.00
12/29/2005,11:55,1266.50,1266.75,1266.25,1266.50,365,276,641.00
12/29/2005,11:56,1266.50,1266.50,1266.25,1266.50,17,6,23.00
12/29/2005,11:57,1266.50,1266.50,1266.25,1266.50,104,31,135.00
12/29/2005,11:58,1266.25,1266.50,1266.25,1266.50,62,4,66.00
12/29/2005,11:59,1266.50,1266.50,1266.25,1266.50,522,13,535.00
12/29/2005,12:00,1266.50,1266.75,1266.50,1266.75,522,7,529.00
12/29/2005,12:01,1266.75,1267.25,1266.75,1267.00,1057,782,1839.00
12/29/2005,12:02,1267.00,1267.25,1266.50,1266.50,294,614,908.00
12/29/2005,12:03,1266.75,1266.75,1266.50,1266.50,126,28,154.00
12/29/2005,12:04,1266.50,1266.75,1266.25,1266.25,16,355,371.00
12/29/2005,12:05,1266.50,1267.25,1266.50,1267.00,1093,128,1221.00
12/29/2005,12:06,1267.00,1267.00,1266.75,1266.75,139,19,158.00
12/29/2005,12:07,1266.75,1267.00,1266.50,1266.75,176,183,359.00
12/29/2005,12:08,1266.50,1266.75,1266.50,1266.75,68,21,89.00
12/29/2005,12:09,1266.75,1266.75,1266.25,1266.50,166,229,395.00
12/29/2005,12:10,1266.25,1266.50,1266.00,1266.25,181,474,655.00
12/29/2005,12:11,1266.00,1266.50,1266.00,1266.25,219,321,540.00
12/29/2005,12:12,1266.25,1266.50,1266.00,1266.25,200,323,523.00
12/29/2005,12:13,1266.25,1266.25,1266.00,1266.00,181,50,231.00
12/29/2005,12:14,1266.00,1266.25,1266.00,1266.25,11,33,44.00
12/29/2005,12:15,1266.25,1266.25,1266.00,1266.25,17,16,33.00
12/29/2005,12:16,1266.25,1266.25,1266.00,1266.00,185,55,240.00
12/29/2005,12:17,1266.25,1266.50,1266.00,1266.25,232,292,524.00
12/29/2005,12:18,1266.25,1266.25,1266.25,1266.25,0,122,122.00
12/29/2005,12:19,1266.25,1266.25,1266.00,1266.00,0,197,197.00
12/29/2005,12:20,1266.00,1266.25,1266.00,1266.25,6,115,121.00
12/29/2005,12:21,1266.00,1266.25,1266.00,1266.25,3,389,392.00
12/29/2005,12:22,1266.00,1266.25,1266.00,1266.00,2,198,200.00
12/29/2005,12:23,1266.00,1266.00,1265.75,1265.75,0,291,291.00
12/29/2005,12:24,1265.75,1266.00,1265.75,1265.75,2,54,56.00
12/29/2005,12:25,1265.75,1266.00,1265.75,1266.00,29,16,45.00
12/29/2005,12:26,1266.00,1266.25,1265.75,1266.00,491,198,689.00
12/29/2005,12:27,1266.00,1266.00,1266.00,1266.00,0,261,261.00
12/29/2005,12:28,1266.00,1266.00,1265.75,1266.00,31,10,41.00
12/29/2005,12:29,1266.00,1266.00,1266.00,1266.00,78,0,78.00
12/29/2005,12:30,1265.75,1266.00,1265.75,1266.00,47,1,48.00
12/29/2005,12:31,1266.00,1266.25,1266.00,1266.00,16,102,118.00
12/29/2005,12:32,1266.00,1266.00,1265.75,1266.00,37,86,123.00
12/29/2005,12:33,1265.75,1266.00,1265.75,1265.75,16,432,448.00
12/29/2005,12:34,1265.50,1266.00,1265.50,1266.00,24,303,327.00
12/29/2005,12:35,1266.00,1266.00,1265.50,1265.75,142,424,566.00
12/29/2005,12:36,1265.75,1266.25,1265.50,1266.25,276,62,338.00
12/29/2005,12:37,1266.25,1266.25,1265.50,1266.00,265,61,326.00
12/29/2005,12:38,1266.00,1266.00,1265.50,1265.50,105,209,314.00
12/29/2005,12:39,1265.50,1266.00,1265.50,1265.75,198,91,289.00
12/29/2005,12:40,1265.50,1265.75,1265.50,1265.75,2,9,11.00
12/29/2005,12:41,1265.50,1265.75,1265.50,1265.50,33,65,98.00
12/29/2005,12:42,1265.75,1265.75,1265.75,1265.75,39,0,39.00
12/29/2005,12:43,1265.50,1265.75,1265.50,1265.75,9,8,17.00
12/29/2005,12:44,1265.75,1265.75,1265.75,1265.75,52,0,52.00
12/29/2005,12:45,1265.75,1265.75,1265.50,1265.50,12,9,21.00
12/29/2005,12:46,1265.50,1265.75,1265.50,1265.75,51,14,65.00
12/29/2005,12:47,1265.50,1265.50,1265.50,1265.50,0,1,1.00
12/29/2005,12:48,1265.50,1265.75,1265.50,1265.75,65,25,90.00
12/29/2005,12:49,1265.50,1265.75,1265.50,1265.50,4,204,208.00
12/29/2005,12:50,1265.50,1265.75,1265.50,1265.75,41,17,58.00
12/29/2005,12:51,1265.75,1265.75,1265.50,1265.75,12,2,14.00
12/29/2005,12:52,1265.50,1265.75,1265.50,1265.75,24,2,26.00
12/29/2005,12:53,1265.75,1265.75,1265.50,1265.75,133,2,135.00
12/29/2005,12:54,1265.50,1266.00,1265.50,1265.75,140,24,164.00
12/29/2005,12:55,1266.00,1266.00,1265.50,1265.50,92,384,476.00
12/29/2005,12:56,1265.50,1265.75,1265.50,1265.50,13,7,20.00
12/29/2005,12:57,1265.75,1265.75,1265.50,1265.50,28,500,528.00
12/29/2005,12:58,1265.25,1265.50,1265.25,1265.50,270,24,294.00
12/29/2005,12:59,1265.50,1265.50,1265.25,1265.25,132,2,134.00
12/29/2005,13:00,1265.50,1265.50,1265.25,1265.50,89,10,99.00
12/29/2005,13:01,1265.25,1265.75,1265.25,1265.75,115,27,142.00
12/29/2005,13:02,1265.50,1265.75,1265.50,1265.50,1,73,74.00
12/29/2005,13:03,1265.50,1265.50,1265.50,1265.50,0,163,163.00
12/29/2005,13:04,1265.50,1265.50,1265.50,1265.50,0,2,2.00
12/29/2005,13:05,1265.50,1265.75,1265.50,1265.50,4,58,62.00
12/29/2005,13:06,1265.50,1265.75,1265.50,1265.75,229,4,233.00
12/29/2005,13:07,1265.50,1266.00,1265.50,1265.75,147,27,174.00
12/29/2005,13:08,1266.00,1266.00,1265.75,1265.75,19,17,36.00
12/29/2005,13:09,1265.75,1266.25,1265.75,1266.00,293,11,304.00
12/29/2005,13:10,1266.00,1266.25,1265.75,1266.00,93,143,236.00
12/29/2005,13:11,1266.00,1266.75,1265.75,1266.50,1490,439,1929.00
12/29/2005,13:12,1266.50,1267.00,1266.25,1266.25,733,886,1619.00
12/29/2005,13:13,1266.50,1266.75,1266.25,1266.50,190,339,529.00
12/29/2005,13:14,1266.50,1266.75,1266.50,1266.50,9,37,46.00
12/29/2005,13:15,1266.50,1266.50,1266.25,1266.50,134,329,463.00
12/29/2005,13:16,1266.75,1267.00,1266.50,1266.75,893,106,999.00
12/29/2005,13:17,1266.75,1266.75,1266.50,1266.50,636,40,676.00
12/29/2005,13:18,1266.50,1266.50,1266.25,1266.25,57,474,531.00
12/29/2005,13:19,1266.25,1266.25,1266.00,1266.00,51,415,466.00
12/29/2005,13:20,1266.00,1266.75,1266.00,1266.75,1046,9,1055.00
12/29/2005,13:21,1266.75,1267.00,1266.50,1266.75,774,183,957.00
12/29/2005,13:22,1266.75,1267.00,1266.50,1266.75,77,323,400.00
12/29/2005,13:23,1266.50,1266.75,1266.50,1266.50,423,20,443.00
12/29/2005,13:24,1266.50,1266.50,1266.25,1266.50,231,649,880.00
12/29/2005,13:25,1266.25,1266.50,1266.25,1266.25,169,7,176.00
12/29/2005,13:26,1266.25,1266.50,1266.25,1266.50,111,2,113.00
12/29/2005,13:27,1266.50,1266.75,1266.25,1266.75,554,1,555.00
12/29/2005,13:28,1266.75,1267.00,1266.50,1266.75,133,60,193.00
12/29/2005,13:29,1266.50,1266.50,1266.25,1266.50,10,391,401.00
12/29/2005,13:30,1266.25,1266.50,1266.25,1266.25,4,73,77.00
12/29/2005,13:31,1266.25,1266.25,1266.00,1266.25,164,288,452.00
12/29/2005,13:32,1266.25,1266.50,1266.25,1266.50,417,7,424.00
12/29/2005,13:33,1266.50,1266.50,1266.25,1266.25,50,16,66.00
12/29/2005,13:34,1266.50,1266.50,1266.25,1266.50,12,16,28.00
12/29/2005,13:35,1266.25,1266.50,1266.00,1266.25,83,231,314.00
12/29/2005,13:36,1266.25,1266.25,1266.25,1266.25,0,4,4.00
12/29/2005,13:37,1266.25,1266.75,1266.25,1266.50,102,6,108.00
12/29/2005,13:38,1266.75,1266.75,1266.00,1266.25,327,452,779.00
12/29/2005,13:39,1266.25,1266.50,1266.00,1266.50,205,31,236.00
12/29/2005,13:40,1266.25,1266.25,1266.00,1266.25,1,305,306.00
12/29/2005,13:41,1266.00,1266.25,1265.75,1265.75,4,271,275.00
12/29/2005,13:42,1265.75,1266.25,1265.75,1266.00,214,32,246.00
12/29/2005,13:43,1266.25,1266.25,1266.00,1266.25,31,7,38.00
12/29/2005,13:44,1266.00,1266.25,1266.00,1266.00,68,72,140.00
12/29/2005,13:45,1266.00,1266.25,1266.00,1266.00,2,171,173.00
12/29/2005,13:46,1266.00,1266.25,1266.00,1266.00,3,280,283.00
12/29/2005,13:47,1266.25,1266.25,1265.75,1266.00,34,331,365.00
12/29/2005,13:48,1266.00,1266.00,1265.75,1266.00,4,21,25.00
12/29/2005,13:49,1266.00,1266.00,1265.50,1265.50,103,863,966.00
12/29/2005,13:50,1265.50,1266.00,1265.50,1266.00,437,160,597.00
12/29/2005,13:51,1265.75,1266.00,1265.50,1265.50,1,204,205.00
12/29/2005,13:52,1265.50,1266.00,1265.50,1266.00,166,5,171.00
12/29/2005,13:53,1265.75,1266.00,1265.75,1265.75,2,176,178.00
12/29/2005,13:54,1265.75,1266.00,1265.50,1266.00,38,30,68.00
12/29/2005,13:55,1265.75,1266.00,1265.75,1265.75,3,96,99.00
12/29/2005,13:56,1265.75,1266.00,1265.75,1266.00,10,11,21.00
12/29/2005,13:57,1265.75,1266.00,1265.75,1266.00,70,7,77.00
12/29/2005,13:58,1266.00,1266.25,1266.00,1266.00,429,54,483.00
12/29/2005,13:59,1266.25,1266.25,1265.75,1265.75,155,148,303.00
12/29/2005,14:00,1266.00,1266.00,1265.50,1265.75,363,368,731.00
12/29/2005,14:01,1265.75,1266.00,1265.75,1266.00,72,96,168.00
12/29/2005,14:02,1265.75,1266.00,1265.50,1265.75,135,192,327.00
12/29/2005,14:03,1265.75,1266.00,1265.75,1266.00,6,57,63.00
12/29/2005,14:04,1265.75,1265.75,1265.75,1265.75,0,8,8.00
12/29/2005,14:05,1265.75,1266.00,1265.75,1266.00,8,28,36.00
12/29/2005,14:06,1266.00,1266.00,1265.75,1265.75,4,199,203.00
12/29/2005,14:07,1265.50,1265.75,1265.25,1265.50,198,448,646.00
12/29/2005,14:08,1265.50,1265.75,1264.75,1265.25,438,1717,2155.00
12/29/2005,14:09,1265.00,1265.00,1264.50,1264.50,14,533,547.00
12/29/2005,14:10,1264.50,1264.75,1264.00,1264.00,882,1680,2562.00
12/29/2005,14:11,1264.25,1264.25,1263.25,1263.25,797,2743,3540.00
12/29/2005,14:12,1263.25,1263.75,1262.75,1263.25,3686,3440,7126.00
12/29/2005,14:13,1263.50,1264.00,1263.25,1263.75,1784,1240,3024.00
12/29/2005,14:14,1264.00,1264.00,1263.75,1263.75,168,50,218.00
12/29/2005,14:15,1263.75,1263.75,1263.25,1263.50,108,1226,1334.00
12/29/2005,14:16,1263.25,1263.50,1262.50,1262.50,997,2879,3876.00
12/29/2005,14:17,1262.50,1262.75,1262.00,1262.25,2400,5710,8110.00
12/29/2005,14:18,1262.00,1262.25,1260.75,1261.00,2413,6724,9137.00
12/29/2005,14:19,1261.00,1261.75,1260.75,1261.25,2367,2123,4490.00
12/29/2005,14:20,1261.50,1261.75,1261.00,1261.75,596,1168,1764.00
12/29/2005,14:21,1261.50,1261.75,1261.25,1261.75,347,971,1318.00
12/29/2005,14:22,1261.50,1261.75,1260.50,1260.50,636,3118,3754.00
12/29/2005,14:23,1260.75,1261.00,1260.50,1261.00,1532,1154,2686.00
12/29/2005,14:24,1261.00,1261.25,1261.00,1261.00,1716,1088,2804.00
12/29/2005,14:25,1261.00,1261.50,1260.75,1261.50,620,98,718.00
12/29/2005,14:26,1261.25,1261.50,1261.00,1261.00,225,487,712.00
12/29/2005,14:27,1261.25,1261.50,1261.00,1261.25,449,157,606.00
12/29/2005,14:28,1261.50,1261.50,1260.75,1261.00,437,1191,1628.00
12/29/2005,14:29,1261.00,1261.50,1261.00,1261.25,1141,435,1576.00
12/29/2005,14:30,1261.25,1261.75,1261.00,1261.75,2365,169,2534.00
12/29/2005,14:31,1261.75,1261.75,1261.50,1261.75,103,1187,1290.00
12/29/2005,14:32,1261.75,1261.75,1261.50,1261.75,179,342,521.00
12/29/2005,14:33,1261.50,1262.00,1261.50,1261.75,844,231,1075.00
12/29/2005,14:34,1262.00,1262.00,1261.25,1261.75,511,1626,2137.00
12/29/2005,14:35,1261.75,1261.75,1261.50,1261.50,33,258,291.00
12/29/2005,14:36,1261.50,1261.75,1261.25,1261.50,460,830,1290.00
12/29/2005,14:37,1261.50,1262.00,1261.50,1262.00,507,33,540.00
12/29/2005,14:38,1262.00,1262.00,1261.50,1261.75,317,388,705.00
12/29/2005,14:39,1261.75,1261.75,1261.50,1261.50,658,200,858.00
12/29/2005,14:40,1261.50,1261.75,1261.50,1261.50,138,883,1021.00
12/29/2005,14:41,1261.75,1261.75,1261.25,1261.50,135,714,849.00
12/29/2005,14:42,1261.50,1261.75,1261.25,1261.25,38,526,564.00
12/29/2005,14:43,1261.50,1261.50,1261.00,1261.25,872,824,1696.00
12/29/2005,14:44,1261.25,1261.25,1260.50,1260.75,747,3207,3954.00
12/29/2005,14:45,1260.75,1261.50,1260.50,1261.50,2024,276,2300.00
12/29/2005,14:46,1261.50,1261.75,1261.25,1261.75,1171,86,1257.00
12/29/2005,14:47,1261.50,1261.75,1261.25,1261.50,27,742,769.00
12/29/2005,14:48,1261.25,1261.75,1261.25,1261.25,565,1123,1688.00
12/29/2005,14:49,1261.50,1262.25,1261.50,1262.00,2387,710,3097.00
12/29/2005,14:50,1261.75,1262.25,1261.75,1262.25,1303,228,1531.00
12/29/2005,14:51,1262.25,1262.50,1262.00,1262.00,1158,241,1399.00
12/29/2005,14:52,1262.25,1262.25,1262.00,1262.00,573,82,655.00
12/29/2005,14:53,1262.00,1262.25,1261.50,1262.00,673,1577,2250.00
12/29/2005,14:54,1261.75,1262.00,1261.75,1261.75,112,550,662.00
12/29/2005,14:55,1261.75,1261.75,1261.25,1261.50,326,562,888.00
12/29/2005,14:56,1261.50,1261.75,1261.00,1261.25,210,1532,1742.00
12/29/2005,14:57,1261.00,1261.50,1261.00,1261.25,730,860,1590.00
12/29/2005,14:58,1261.00,1261.50,1260.75,1261.00,950,1621,2571.00
12/29/2005,14:59,1261.00,1261.25,1260.75,1261.00,1317,245,1562.00
12/29/2005,15:00,1261.00,1261.50,1261.00,1261.00,2544,1327,3871.00
12/29/2005,15:01,1261.00,1261.00,1259.00,1259.00,2657,9873,12530.00
12/29/2005,15:02,1259.25,1259.25,1258.50,1259.00,3175,4205,7380.00
12/29/2005,15:03,1259.00,1259.75,1258.75,1259.25,3318,1769,5087.00
12/29/2005,15:04,1259.50,1259.75,1258.75,1259.25,939,1873,2812.00
12/29/2005,15:05,1259.50,1259.50,1259.00,1259.25,429,317,746.00
12/29/2005,15:06,1259.50,1259.75,1259.25,1259.50,1258,1025,2283.00
12/29/2005,15:07,1259.50,1259.75,1259.00,1259.00,214,1210,1424.00
12/29/2005,15:08,1259.25,1259.50,1259.00,1259.00,580,461,1041.00
12/29/2005,15:09,1259.00,1259.25,1259.00,1259.25,852,818,1670.00
12/29/2005,15:10,1259.25,1259.25,1258.75,1259.00,333,605,938.00
12/29/2005,15:11,1259.00,1259.75,1258.75,1259.50,2106,465,2571.00
12/29/2005,15:12,1259.75,1260.00,1259.25,1259.25,1333,685,2018.00
12/29/2005,15:13,1259.50,1260.00,1259.25,1259.50,978,66,1044.00
12/29/2005,15:14,1259.75,1260.25,1259.50,1260.00,1470,771,2241.00
12/29/2005,15:15,1260.25,1260.25,1259.75,1260.00,2733,1744,4477.00
12/29/2005,15:16,1259.75,1260.00,1259.75,1260.00,1,13,14.00
12/29/2005,15:31,1260.25,1260.50,1260.00,1260.50,187,1,188.00
12/29/2005,15:32,1260.50,1260.75,1260.50,1260.75,377,11,388.00
12/29/2005,15:33,1260.75,1260.75,1260.75,1260.75,81,0,81.00
12/29/2005,15:34,1260.75,1260.75,1260.50,1260.50,74,2,76.00
12/29/2005,15:35,1260.75,1260.75,1260.75,1260.75,11,0,11.00
12/29/2005,15:36,1260.75,1260.75,1260.50,1260.75,42,3,45.00
12/29/2005,15:37,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,15:38,1260.50,1260.50,1260.50,1260.50,0,22,22.00
12/29/2005,15:39,1260.50,1260.50,1260.50,1260.50,0,18,18.00
12/29/2005,15:40,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/29/2005,15:41,1260.75,1260.75,1260.75,1260.75,15,0,15.00
12/29/2005,15:42,1260.50,1260.75,1260.50,1260.75,3,1,4.00
12/29/2005,15:43,1260.50,1260.75,1260.50,1260.75,1,1,2.00
12/29/2005,15:44,1260.75,1260.75,1260.75,1260.75,10,0,10.00
12/29/2005,15:45,1260.75,1260.75,1260.75,1260.75,6,0,6.00
12/29/2005,15:47,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,15:48,1260.75,1260.75,1260.50,1260.75,12,3,15.00
12/29/2005,15:51,1260.75,1260.75,1260.50,1260.50,2,2,4.00
12/29/2005,15:52,1260.75,1260.75,1260.75,1260.75,10,0,10.00
12/29/2005,15:53,1260.75,1260.75,1260.50,1260.50,21,12,33.00
12/29/2005,15:54,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/29/2005,15:55,1260.75,1260.75,1260.75,1260.75,3,0,3.00
12/29/2005,15:57,1260.50,1260.50,1260.50,1260.50,0,12,12.00
12/29/2005,15:59,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/29/2005,16:00,1260.50,1260.50,1260.50,1260.50,0,13,13.00
12/29/2005,17:01,1260.50,1261.00,1260.50,1260.75,57,51,108.00
12/29/2005,17:02,1261.00,1261.00,1260.75,1261.00,7,50,57.00
12/29/2005,17:04,1260.75,1261.00,1260.75,1261.00,1,20,21.00
12/29/2005,17:05,1260.75,1260.75,1260.75,1260.75,0,40,40.00
12/29/2005,17:06,1260.75,1260.75,1260.50,1260.50,0,71,71.00
12/29/2005,17:07,1260.75,1260.75,1260.75,1260.75,31,0,31.00
12/29/2005,17:08,1260.75,1260.75,1260.75,1260.75,14,0,14.00
12/29/2005,17:09,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/29/2005,17:10,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/29/2005,17:11,1260.75,1260.75,1260.50,1260.50,5,100,105.00
12/29/2005,17:12,1260.75,1260.75,1260.50,1260.75,22,1,23.00
12/29/2005,17:13,1260.50,1260.75,1260.50,1260.75,1,41,42.00
12/29/2005,17:15,1260.50,1260.50,1260.50,1260.50,0,26,26.00
12/29/2005,17:18,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,17:19,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:20,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:21,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:22,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:25,1260.50,1260.50,1260.50,1260.50,0,46,46.00
12/29/2005,17:27,1260.50,1260.50,1260.50,1260.50,0,3,3.00
12/29/2005,17:28,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,17:30,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/29/2005,17:31,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,17:32,1260.50,1260.75,1260.50,1260.75,42,149,191.00
12/29/2005,17:33,1260.75,1260.75,1260.75,1260.75,6,0,6.00
12/29/2005,17:35,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/29/2005,17:36,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,17:37,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:38,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/29/2005,17:39,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/29/2005,17:44,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:45,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:46,1260.75,1260.75,1260.75,1260.75,4,0,4.00
12/29/2005,17:47,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,17:56,1260.75,1260.75,1260.75,1260.75,3,0,3.00
12/29/2005,17:58,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,18:01,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,18:03,1260.75,1260.75,1260.75,1260.75,74,0,74.00
12/29/2005,18:06,1260.75,1260.75,1260.75,1260.75,5,0,5.00
12/29/2005,18:08,1260.75,1260.75,1260.75,1260.75,3,0,3.00
12/29/2005,18:10,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/29/2005,18:12,1260.75,1260.75,1260.75,1260.75,24,0,24.00
12/29/2005,18:13,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/29/2005,18:20,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,18:23,1260.75,1260.75,1260.75,1260.75,20,0,20.00
12/29/2005,18:29,1260.75,1260.75,1260.75,1260.75,2,0,2.00
12/29/2005,18:30,1260.50,1260.50,1260.50,1260.50,0,15,15.00
12/29/2005,18:38,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,18:40,1260.75,1260.75,1260.75,1260.75,55,0,55.00
12/29/2005,18:42,1261.00,1261.00,1260.75,1260.75,5,3,8.00
12/29/2005,18:43,1260.75,1260.75,1260.75,1260.75,0,10,10.00
12/29/2005,18:46,1260.75,1260.75,1260.75,1260.75,0,5,5.00
12/29/2005,18:47,1260.75,1260.75,1260.75,1260.75,0,5,5.00
12/29/2005,18:48,1260.75,1260.75,1260.50,1260.50,10,4,14.00
12/29/2005,18:52,1260.50,1260.50,1260.50,1260.50,0,5,5.00
12/29/2005,18:53,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,18:54,1260.50,1260.50,1260.50,1260.50,0,15,15.00
12/29/2005,19:02,1260.75,1260.75,1260.75,1260.75,4,0,4.00
12/29/2005,19:03,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,19:06,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,19:08,1260.50,1260.75,1260.50,1260.75,1,4,5.00
12/29/2005,19:10,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/29/2005,19:12,1260.75,1260.75,1260.75,1260.75,16,0,16.00
12/29/2005,19:18,1260.75,1260.75,1260.75,1260.75,10,0,10.00
12/29/2005,19:19,1260.75,1260.75,1260.75,1260.75,18,0,18.00
12/29/2005,19:22,1260.75,1260.75,1260.75,1260.75,17,0,17.00
12/29/2005,19:23,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,19:25,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/29/2005,19:27,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/29/2005,19:29,1260.50,1260.50,1260.50,1260.50,0,2,2.00
12/29/2005,19:34,1260.75,1260.75,1260.75,1260.75,3,0,3.00
12/29/2005,19:35,1260.75,1260.75,1260.75,1260.75,9,0,9.00
12/29/2005,19:36,1260.75,1260.75,1260.75,1260.75,27,0,27.00
12/29/2005,19:39,1261.00,1261.00,1261.00,1261.00,2,0,2.00
12/29/2005,19:40,1261.00,1261.00,1260.75,1260.75,1,24,25.00
12/29/2005,19:41,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/29/2005,19:42,1260.75,1260.75,1260.75,1260.75,0,2,2.00
12/29/2005,19:45,1260.75,1260.75,1260.75,1260.75,0,2,2.00
12/29/2005,19:47,1260.75,1260.75,1260.75,1260.75,0,1,1.00
12/29/2005,19:50,1260.75,1260.75,1260.75,1260.75,0,4,4.00
12/29/2005,19:51,1261.00,1261.00,1261.00,1261.00,4,0,4.00
12/29/2005,19:52,1261.00,1261.00,1261.00,1261.00,22,0,22.00
12/29/2005,19:53,1261.00,1261.00,1261.00,1261.00,93,0,93.00
12/29/2005,19:55,1261.25,1261.25,1261.00,1261.00,26,3,29.00
12/29/2005,19:58,1261.25,1261.25,1261.25,1261.25,16,0,16.00
12/29/2005,19:59,1261.25,1261.25,1261.25,1261.25,17,0,17.00
12/29/2005,20:00,1261.25,1261.25,1261.25,1261.25,78,0,78.00
12/29/2005,20:01,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/29/2005,20:05,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/29/2005,20:06,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,20:07,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,20:09,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,20:10,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/29/2005,20:13,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,20:14,1261.25,1261.25,1261.25,1261.25,0,7,7.00
12/29/2005,20:15,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,20:18,1261.50,1261.50,1261.50,1261.50,13,0,13.00
12/29/2005,20:19,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,20:21,1261.50,1261.50,1261.25,1261.25,1,3,4.00
12/29/2005,20:22,1261.25,1261.25,1261.25,1261.25,0,4,4.00
12/29/2005,20:23,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,20:24,1261.50,1261.50,1261.25,1261.25,2,32,34.00
12/29/2005,20:25,1261.25,1261.25,1261.25,1261.25,0,26,26.00
12/29/2005,20:26,1261.25,1261.25,1261.25,1261.25,0,8,8.00
12/29/2005,20:29,1261.25,1261.25,1261.25,1261.25,0,7,7.00
12/29/2005,20:31,1261.25,1261.25,1261.25,1261.25,0,11,11.00
12/29/2005,20:32,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/29/2005,20:34,1261.25,1261.25,1261.25,1261.25,0,7,7.00
12/29/2005,20:35,1261.50,1261.50,1261.25,1261.25,2,4,6.00
12/29/2005,20:36,1261.25,1261.25,1261.25,1261.25,0,6,6.00
12/29/2005,20:37,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,20:38,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,20:39,1261.25,1261.25,1261.25,1261.25,0,15,15.00
12/29/2005,20:40,1261.00,1261.00,1261.00,1261.00,0,2,2.00
12/29/2005,20:41,1261.25,1261.25,1261.25,1261.25,4,0,4.00
12/29/2005,20:42,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/29/2005,20:43,1261.25,1261.25,1261.25,1261.25,3,0,3.00
12/29/2005,20:45,1261.25,1261.50,1261.25,1261.50,3,0,3.00
12/29/2005,20:49,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,20:50,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,20:57,1261.25,1261.25,1261.25,1261.25,0,2,2.00
12/29/2005,21:00,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,21:05,1261.25,1261.50,1261.25,1261.25,1,3,4.00
12/29/2005,21:07,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,21:08,1261.50,1261.50,1261.50,1261.50,3,0,3.00
12/29/2005,21:12,1261.50,1261.50,1261.25,1261.25,2,30,32.00
12/29/2005,21:13,1261.25,1261.25,1261.25,1261.25,0,32,32.00
12/29/2005,21:14,1261.00,1261.00,1261.00,1261.00,0,6,6.00
12/29/2005,21:15,1261.00,1261.00,1261.00,1261.00,0,1,1.00
12/29/2005,21:16,1261.00,1261.00,1261.00,1261.00,0,5,5.00
12/29/2005,21:17,1261.25,1261.25,1261.25,1261.25,6,0,6.00
12/29/2005,21:20,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/29/2005,21:23,1261.00,1261.00,1261.00,1261.00,0,1,1.00
12/29/2005,21:28,1261.00,1261.25,1261.00,1261.25,14,1,15.00
12/29/2005,21:30,1261.50,1261.50,1261.25,1261.25,1,1,2.00
12/29/2005,21:31,1261.25,1261.25,1261.25,1261.25,0,20,20.00
12/29/2005,21:32,1261.25,1261.25,1261.25,1261.25,0,10,10.00
12/29/2005,21:33,1261.25,1261.25,1261.25,1261.25,0,5,5.00
12/29/2005,21:39,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,21:44,1261.50,1261.50,1261.50,1261.50,65,0,65.00
12/29/2005,21:48,1261.50,1261.50,1261.50,1261.50,10,0,10.00
12/29/2005,21:50,1261.25,1261.25,1261.25,1261.25,0,7,7.00
12/29/2005,22:00,1261.25,1261.25,1261.00,1261.00,0,30,30.00
12/29/2005,22:01,1261.25,1261.25,1261.25,1261.25,3,0,3.00
12/29/2005,22:03,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/29/2005,22:07,1261.25,1261.25,1261.25,1261.25,2,0,2.00
12/29/2005,22:12,1261.25,1261.25,1261.25,1261.25,12,0,12.00
12/29/2005,22:13,1261.25,1261.25,1261.25,1261.25,3,0,3.00
12/29/2005,22:14,1261.25,1261.25,1261.25,1261.25,9,0,9.00
12/29/2005,22:15,1261.25,1261.25,1261.25,1261.25,1,0,1.00
12/29/2005,22:16,1261.00,1261.25,1261.00,1261.25,3,1,4.00
12/29/2005,22:17,1261.50,1261.50,1261.50,1261.50,3,0,3.00
12/29/2005,22:18,1261.25,1261.25,1261.25,1261.25,0,5,5.00
12/29/2005,22:20,1261.25,1261.25,1261.25,1261.25,0,8,8.00
12/29/2005,22:21,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,22:27,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/29/2005,22:30,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,22:31,1261.25,1261.25,1261.25,1261.25,0,3,3.00
12/29/2005,22:37,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,22:48,1261.50,1261.50,1261.50,1261.50,8,0,8.00
12/29/2005,22:49,1261.25,1261.25,1261.25,1261.25,0,8,8.00
12/29/2005,23:00,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,23:09,1261.25,1261.25,1261.25,1261.25,0,55,55.00
12/29/2005,23:13,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,23:14,1261.25,1261.25,1261.25,1261.25,0,2,2.00
12/29/2005,23:19,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,23:21,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/29/2005,23:25,1261.50,1261.50,1261.50,1261.50,3,0,3.00
12/29/2005,23:29,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,23:31,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/29/2005,23:46,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,23:47,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,23:49,1261.25,1261.25,1261.25,1261.25,0,1,1.00
12/29/2005,23:56,1261.25,1261.25,1261.25,1261.25,0,3,3.00
12/30/2005,00:02,1261.50,1261.50,1261.50,1261.50,10,0,10.00
12/30/2005,00:05,1261.50,1261.50,1261.50,1261.50,1,0,1.00
12/30/2005,00:14,1261.50,1261.50,1261.50,1261.50,55,0,55.00
12/30/2005,00:15,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/30/2005,00:18,1261.25,1261.50,1261.25,1261.50,2,1,3.00
12/30/2005,00:19,1261.50,1261.50,1261.50,1261.50,2,0,2.00
12/30/2005,00:25,1261.25,1261.25,1261.25,1261.25,0,95,95.00
12/30/2005,00:26,1261.25,1261.25,1261.25,1261.25,0,5,5.00
12/30/2005,00:27,1261.50,1261.50,1261.25,1261.25,1,6,7.00
12/30/2005,00:30,1261.25,1261.25,1261.25,1261.25,0,17,17.00
12/30/2005,00:37,1261.25,1261.25,1261.25,1261.25,0,37,37.00
12/30/2005,00:42,1261.25,1261.25,1261.25,1261.25,0,20,20.00
12/30/2005,00:43,1261.25,1261.25,1261.25,1261.25,0,10,10.00
12/30/2005,00:48,1261.00,1261.00,1261.00,1261.00,0,2,2.00
12/30/2005,00:49,1261.25,1261.25,1261.25,1261.25,74,0,74.00
12/30/2005,00:50,1261.25,1261.25,1261.25,1261.25,4,0,4.00
12/30/2005,00:52,1261.25,1261.25,1261.25,1261.25,27,0,27.00
12/30/2005,00:55,1261.00,1261.00,1261.00,1261.00,0,1,1.00
12/30/2005,00:57,1261.00,1261.00,1261.00,1261.00,0,2,2.00
12/30/2005,00:59,1261.00,1261.00,1260.75,1260.75,0,147,147.00
12/30/2005,01:01,1261.00,1261.25,1260.75,1260.75,5,1,6.00
12/30/2005,01:04,1260.75,1260.75,1260.50,1260.75,4,100,104.00
12/30/2005,01:07,1260.75,1260.75,1260.75,1260.75,10,0,10.00
12/30/2005,01:08,1260.75,1260.75,1260.50,1260.50,2,50,52.00
12/30/2005,01:09,1260.50,1260.50,1260.50,1260.50,0,1,1.00
12/30/2005,01:10,1260.25,1260.25,1260.25,1260.25,0,1,1.00
12/30/2005,01:12,1260.25,1260.25,1260.25,1260.25,0,100,100.00
12/30/2005,01:13,1260.25,1260.25,1260.25,1260.25,0,73,73.00
12/30/2005,01:14,1260.25,1260.25,1260.25,1260.25,0,1,1.00
12/30/2005,01:15,1260.25,1260.25,1260.25,1260.25,0,9,9.00
12/30/2005,01:16,1260.25,1260.25,1260.25,1260.25,0,25,25.00
12/30/2005,01:17,1260.00,1260.25,1260.00,1260.25,26,2,28.00
12/30/2005,01:19,1260.25,1260.25,1260.25,1260.25,3,0,3.00
12/30/2005,01:22,1260.25,1260.25,1260.25,1260.25,1,0,1.00
12/30/2005,01:24,1260.00,1260.00,1260.00,1260.00,0,219,219.00
12/30/2005,01:25,1260.00,1260.00,1259.75,1259.75,0,13,13.00
12/30/2005,01:29,1259.75,1259.75,1259.75,1259.75,0,2,2.00
12/30/2005,01:32,1259.75,1259.75,1259.75,1259.75,0,32,32.00
12/30/2005,01:33,1259.75,1259.75,1259.75,1259.75,0,87,87.00
12/30/2005,01:34,1259.75,1259.75,1259.50,1259.50,0,9,9.00
12/30/2005,01:35,1259.75,1259.75,1259.75,1259.75,18,0,18.00
12/30/2005,01:36,1259.75,1259.75,1259.75,1259.75,10,0,10.00
12/30/2005,01:37,1259.75,1259.75,1259.75,1259.75,1,0,1.00
12/30/2005,01:38,1259.75,1259.75,1259.75,1259.75,2,0,2.00
12/30/2005,01:39,1259.75,1259.75,1259.75,1259.75,5,0,5.00
12/30/2005,01:41,1259.75,1259.75,1259.75,1259.75,13,0,13.00
12/30/2005,01:42,1259.75,1259.75,1259.75,1259.75,23,0,23.00
12/30/2005,01:43,1259.75,1259.75,1259.75,1259.75,1,0,1.00
12/30/2005,01:44,1259.75,1259.75,1259.75,1259.75,4,0,4.00
12/30/2005,01:45,1259.75,1259.75,1259.75,1259.75,60,0,60.00
12/30/2005,01:46,1259.50,1259.75,1259.50,1259.75,2,1,3.00
12/30/2005,01:50,1259.75,1259.75,1259.75,1259.75,30,0,30.00
12/30/2005,01:51,1259.75,1260.00,1259.75,1260.00,7,0,7.00
12/30/2005,01:52,1260.00,1260.00,1260.00,1260.00,6,0,6.00
12/30/2005,01:53,1259.75,1259.75,1259.75,1259.75,0,4,4.00
12/30/2005,01:56,1259.75,1260.25,1259.75,1260.00,156,3,159.00
12/30/2005,01:57,1260.00,1260.25,1260.00,1260.25,112,3,115.00
12/30/2005,01:58,1260.25,1260.25,1260.25,1260.25,15,0,15.00
12/30/2005,01:59,1260.25,1260.25,1260.00,1260.00,23,10,33.00
12/30/2005,02:00,1260.00,1260.00,1260.00,1260.00,0,20,20.00
12/30/2005,02:01,1260.00,1260.00,1260.00,1260.00,0,36,36.00
12/30/2005,02:02,1260.00,1260.00,1260.00,1260.00,0,28,28.00
12/30/2005,02:03,1260.00,1260.00,1260.00,1260.00,0,127,127.00
12/30/2005,02:04,1260.00,1260.00,1260.00,1260.00,0,139,139.00
12/30/2005,02:05,1260.00,1260.00,1260.00,1260.00,0,107,107.00
12/30/2005,02:06,1260.25,1260.25,1260.25,1260.25,129,0,129.00
12/30/2005,02:07,1260.50,1260.50,1260.25,1260.25,3,99,102.00
12/30/2005,02:08,1260.00,1260.00,1260.00,1260.00,0,332,332.00
12/30/2005,02:09,1260.00,1260.00,1260.00,1260.00,0,76,76.00
12/30/2005,02:10,1260.00,1260.00,1260.00,1260.00,0,2,2.00
12/30/2005,02:11,1259.75,1259.75,1259.75,1259.75,0,271,271.00
12/30/2005,02:12,1259.75,1259.75,1259.75,1259.75,0,9,9.00
12/30/2005,02:13,1260.00,1260.00,1260.00,1260.00,103,0,103.00
12/30/2005,02:14,1260.00,1260.25,1260.00,1260.25,4,0,4.00
12/30/2005,02:15,1260.00,1260.25,1260.00,1260.25,40,5,45.00
12/30/2005,02:16,1260.00,1260.50,1260.00,1260.50,72,8,80.00
12/30/2005,02:17,1260.50,1260.75,1260.25,1260.75,68,3,71.00
12/30/2005,02:18,1260.50,1260.75,1260.50,1260.75,1,1,2.00
12/30/2005,02:19,1260.50,1260.50,1260.50,1260.50,0,101,101.00
12/30/2005,02:20,1260.50,1260.50,1260.50,1260.50,0,19,19.00
12/30/2005,02:21,1260.50,1260.75,1260.50,1260.50,3,122,125.00
12/30/2005,02:22,1260.50,1260.50,1260.50,1260.50,0,5,5.00
12/30/2005,02:23,1260.75,1260.75,1260.75,1260.75,1,0,1.00
12/30/2005,02:24,1260.75,1260.75,1260.50,1260.50,3,3,6.00
12/30/2005,02:25,1260.50,1260.50,1260.50,1260.50,0,8,8.00
12/30/2005,02:27,1260.75,1260.75,1260.75,1260.75,3,0,3.00
12/30/2005,02:30,1260.75,1260.75,1260.75,1260.75,29,0,29.00
12/30/2005,02:31,1261.00,1261.00,1261.00,1261.00,16,0,16.00
12/30/2005,02:32,1260.75,1261.00,1260.75,1261.00,6,3,9.00
12/30/2005,02:33,1260.75,1260.75,1260.75,1260.75,0,11,11.00
12/30/2005,02:34,1260.75,1260.75,1260.75,1260.75,0,21,21.00
12/30/2005,02:35,1260.75,1261.00,1260.75,1260.75,3,68,71.00
12/30/2005,02:36,1260.75,1260.75,1260.75,1260.75,0,7,7.00
12/30/2005,02:37,1260.50,1260.50,1260.50,1260.50,0,52,52.00
12/30/2005,02:38,1260.50,1260.50,1260.25,1260.25,0,32,32.00
12/30/2005,02:39,1260.25,1260.25,1260.25,1260.25,0,3,3.00
12/30/2005,02:40,1260.25,1260.25,1260.25,1260.25,0,13,13.00
12/30/2005,02:41,1260.00,1260.00,1260.00,1260.00,0,51,51.00
12/30/2005,02:42,1260.00,1260.00,1260.00,1260.00,0,19,19.00
12/30/2005,02:43,1260.25,1260.25,1260.25,1260.25,64,0,64.00
12/30/2005,02:44,1260.25,1260.25,1260.25,1260.25,37,0,37.00
12/30/2005,02:45,1260.25,1260.25,1260.25,1260.25,5,0,5.00
12/30/2005,02:46,1260.25,1260.25,1260.00,1260.00,8,26,34.00
12/30/2005,02:47,1260.00,1260.00,1260.00,1260.00,0,26,26.00
12/30/2005,02:48,1260.00,1260.00,1259.75,1259.75,0,10,10.00
12/30/2005,02:49,1259.75,1259.75,1259.75,1259.75,0,128,128.00
12/30/2005,02:50,1259.75,1259.75,1259.75,1259.75,0,28,28.00
12/30/2005,02:51,1259.75,1260.00,1259.75,1259.75,5,88,93.00
12/30/2005,02:52,1259.75,1259.75,1259.75,1259.75,0,7,7.00
12/30/2005,02:53,1259.75,1259.75,1259.75,1259.75,0,39,39.00
12/30/2005,02:54,1259.75,1260.00,1259.75,1260.00,57,17,74.00
12/30/2005,02:55,1260.00,1260.25,1260.00,1260.25,120,0,120.00
12/30/2005,02:56,1260.25,1260.25,1260.00,1260.00,32,16,48.00
12/30/2005,02:57,1260.00,1260.00,1260.00,1260.00,0,11,11.00
12/30/2005,02:58,1260.00,1260.00,1260.00,1260.00,0,3,3.00
12/30/2005,02:59,1260.00,1260.00,1260.00,1260.00,0,22,22.00
12/30/2005,03:00,1260.00,1260.25,1260.00,1260.00,125,11,136.00
12/30/2005,03:01,1260.00,1260.25,1260.00,1260.00,4,2,6.00
12/30/2005,03:02,1260.25,1260.25,1260.25,1260.25,2,0,2.00
12/30/2005,03:03,1260.00,1260.00,1260.00,1260.00,0,13,13.00
12/30/2005,03:04,1260.00,1260.00,1260.00,1260.00,0,2,2.00
12/30/2005,03:05,1260.00,1260.00,1260.00,1260.00,0,10,10.00
12/30/2005,03:06,1260.00,1260.00,1260.00,1260.00,0,14,14.00
12/30/2005,03:07,1260.00,1260.00,1260.00,1260.00,0,26,26.00
12/30/2005,03:09,1260.00,1260.00,1260.00,1260.00,0,3,3.00
12/30/2005,03:10,1260.00,1260.00,1260.00,1260.00,0,24,24.00
12/30/2005,03:12,1260.00,1260.25,1260.00,1260.25,180,1,181.00
12/30/2005,03:13,1260.25,1260.25,1260.25,1260.25,3,0,3.00
12/30/2005,03:14,1260.00,1260.00,1260.00,1260.00,0,3,3.00
12/30/2005,03:15,1260.25,1260.25,1260.25,1260.25,45,0,45.00
12/30/2005,03:16,1260.00,1260.00,1260.00,1260.00,0,75,75.00
12/30/2005,03:17,1260.00,1260.00,1259.50,1260.00,6,78,84.00
12/30/2005,03:18,1260.25,1260.25,1260.00,1260.00,3,1,4.00
12/30/2005,03:20,1260.00,1260.00,1260.00,1260.00,0,3,3.00
12/30/2005,03:21,1260.00,1260.25,1260.00,1260.00,3,3,6.00
12/30/2005,03:22,1260.00,1260.00,1260.00,1260.00,0,7,7.00
12/30/2005,03:23,1260.25,1260.25,1260.25,1260.25,3,0,3.00
12/30/2005,03:25,1260.00,1260.00,1260.00,1260.00,0,6,6.00
12/30/2005,03:26,1260.00,1260.00,1260.00,1260.00,0,29,29.00
12/30/2005,03:27,1259.75,1259.75,1259.50,1259.75,16,75,91.00
12/30/2005,03:28,1259.75,1259.75,1259.25,1259.50,27,89,116.00
12/30/2005,03:29,1259.50,1259.50,1258.50,1258.50,81,383,464.00
12/30/2005,03:30,1259.00,1259.00,1258.50,1258.75,11,147,158.00
12/30/2005,03:31,1258.75,1258.75,1258.50,1258.75,36,1,37.00
12/30/2005,03:32,1258.75,1258.75,1258.50,1258.50,8,37,45.00
12/30/2005,03:33,1258.50,1259.25,1258.50,1259.00,107,172,279.00
12/30/2005,03:34,1259.00,1259.00,1259.00,1259.00,5,0,5.00
12/30/2005,03:35,1258.75,1259.25,1258.75,1258.75,101,49,150.00
12/30/2005,03:36,1258.75,1258.75,1258.25,1258.25,25,137,162.00
12/30/2005,03:37,1258.50,1258.75,1258.50,1258.75,68,1,69.00
12/30/2005,03:38,1258.50,1258.50,1258.50,1258.50,0,70,70.00
12/30/2005,03:39,1258.50,1258.50,1258.50,1258.50,0,5,5.00
12/30/2005,03:40,1258.25,1258.25,1257.25,1257.50,73,671,744.00
12/30/2005,03:41,1257.50,1257.50,1257.25,1257.50,76,8,84.00
12/30/2005,03:42,1257.75,1257.75,1257.50,1257.50,8,159,167.00
12/30/2005,03:43,1257.50,1257.75,1257.25,1257.75,90,40,130.00
12/30/2005,03:44,1257.50,1257.50,1257.25,1257.25,16,138,154.00
12/30/2005,03:45,1257.50,1257.50,1257.50,1257.50,52,0,52.00
12/30/2005,03:46,1257.50,1257.75,1257.25,1257.50,25,7,32.00
12/30/2005,03:47,1257.75,1257.75,1257.50,1257.75,17,4,21.00
12/30/2005,03:48,1257.75,1258.00,1257.75,1257.75,30,24,54.00
12/30/2005,03:49,1257.75,1257.75,1257.50,1257.50,0,19,19.00
12/30/2005,03:50,1257.50,1258.00,1257.50,1258.00,53,73,126.00
12/30/2005,03:51,1258.00,1258.00,1257.75,1257.75,2,1,3.00
12/30/2005,03:52,1257.75,1257.75,1257.75,1257.75,0,20,20.00
12/30/2005,03:53,1257.75,1258.00,1257.75,1258.00,3,31,34.00
12/30/2005,03:55,1258.00,1258.00,1257.75,1257.75,1,1,2.00
12/30/2005,03:56,1257.75,1257.75,1257.75,1257.75,0,76,76.00
12/30/2005,03:57,1257.75,1258.00,1257.75,1257.75,3,27,30.00
12/30/2005,03:58,1257.75,1257.75,1257.50,1257.50,0,52,52.00
12/30/2005,03:59,1257.50,1257.50,1257.25,1257.25,0,11,11.00
12/30/2005,04:00,1257.25,1257.50,1257.25,1257.25,3,5,8.00
12/30/2005,04:01,1257.50,1257.50,1257.25,1257.25,28,12,40.00
12/30/2005,04:02,1257.50,1257.50,1252.75,1253.75,1645,6434,8079.00
12/30/2005,04:03,1253.75,1255.25,1253.50,1254.75,836,114,950.00
12/30/2005,04:04,1254.50,1254.75,1254.25,1254.50,53,67,120.00
12/30/2005,04:05,1254.25,1254.75,1254.00,1254.50,63,46,109.00
12/30/2005,04:06,1254.25,1254.75,1254.25,1254.75,249,13,262.00
12/30/2005,04:07,1254.75,1255.00,1254.75,1255.00,387,0,387.00
12/30/2005,04:08,1255.00,1255.00,1254.75,1254.75,76,16,92.00
12/30/2005,04:09,1254.75,1255.00,1254.75,1255.00,3,155,158.00
12/30/2005,04:10,1255.00,1255.00,1254.75,1255.00,352,101,453.00
12/30/2005,04:11,1255.00,1255.25,1255.00,1255.00,83,112,195.00
12/30/2005,04:12,1255.00,1255.25,1255.00,1255.25,7,122,129.00
12/30/2005,04:13,1255.00,1255.25,1255.00,1255.25,154,2,156.00
12/30/2005,04:14,1255.50,1255.50,1255.50,1255.50,41,0,41.00
12/30/2005,04:15,1255.50,1255.50,1255.50,1255.50,155,0,155.00
12/30/2005,04:16,1255.75,1255.75,1255.75,1255.75,238,0,238.00
12/30/2005,04:17,1255.75,1255.75,1255.50,1255.50,23,38,61.00
12/30/2005,04:18,1255.25,1255.50,1255.00,1255.25,22,47,69.00
12/30/2005,04:19,1255.25,1255.75,1255.25,1255.75,81,4,85.00
12/30/2005,04:20,1255.75,1256.00,1255.75,1255.75,99,29,128.00
12/30/2005,04:21,1255.75,1256.00,1255.75,1256.00,54,9,63.00
12/30/2005,04:22,1256.00,1256.00,1256.00,1256.00,103,0,103.00
12/30/2005,04:23,1256.00,1256.25,1256.00,1256.00,24,124,148.00
12/30/2005,04:24,1256.00,1256.00,1256.00,1256.00,0,25,25.00
12/30/2005,04:25,1256.25,1256.25,1255.75,1256.00,7,24,31.00
12/30/2005,04:26,1256.00,1256.00,1256.00,1256.00,37,0,37.00
12/30/2005,04:27,1256.00,1256.00,1256.00,1256.00,6,0,6.00
12/30/2005,04:29,1256.00,1256.00,1256.00,1256.00,2,0,2.00
12/30/2005,04:30,1256.00,1256.00,1256.00,1256.00,57,0,57.00
12/30/2005,04:31,1256.00,1256.00,1255.75,1256.00,71,2,73.00
12/30/2005,04:32,1256.00,1256.00,1256.00,1256.00,88,0,88.00
12/30/2005,04:34,1256.00,1256.00,1256.00,1256.00,43,0,43.00
12/30/2005,04:35,1256.25,1256.25,1256.25,1256.25,4,0,4.00
12/30/2005,04:36,1256.00,1256.25,1256.00,1256.25,15,5,20.00
12/30/2005,04:37,1256.25,1256.25,1256.25,1256.25,298,0,298.00
12/30/2005,04:38,1256.25,1256.25,1256.25,1256.25,50,0,50.00
12/30/2005,04:39,1256.25,1256.25,1256.25,1256.25,11,0,11.00
12/30/2005,04:40,1256.50,1256.50,1256.50,1256.50,3,0,3.00
12/30/2005,04:41,1256.50,1256.50,1256.50,1256.50,20,0,20.00
12/30/2005,04:42,1256.50,1256.50,1256.25,1256.25,30,2,32.00
12/30/2005,04:43,1256.25,1256.25,1256.25,1256.25,0,1,1.00
12/30/2005,04:44,1256.50,1256.50,1256.50,1256.50,2,0,2.00
12/30/2005,04:45,1256.25,1256.50,1256.25,1256.25,5,246,251.00
12/30/2005,04:46,1256.25,1256.25,1256.00,1256.00,0,100,100.00
12/30/2005,04:47,1256.00,1256.00,1256.00,1256.00,0,1,1.00
12/30/2005,04:49,1256.00,1256.00,1256.00,1256.00,0,2,2.00
12/30/2005,04:50,1256.00,1256.00,1256.00,1256.00,0,427,427.00
12/30/2005,04:51,1256.25,1256.25,1256.00,1256.00,1,1,2.00
12/30/2005,04:52,1256.25,1256.25,1255.75,1256.00,8,12,20.00
12/30/2005,04:53,1256.00,1256.00,1256.00,1256.00,90,0,90.00
12/30/2005,04:54,1256.00,1256.00,1256.00,1256.00,34,0,34.00
12/30/2005,04:57,1256.00,1256.00,1256.00,1256.00,20,0,20.00
12/30/2005,04:58,1255.75,1255.75,1255.75,1255.75,0,1,1.00
12/30/2005,04:59,1256.00,1256.25,1256.00,1256.00,90,153,243.00
12/30/2005,05:00,1256.00,1256.00,1256.00,1256.00,0,99,99.00
12/30/2005,05:01,1256.00,1256.00,1256.00,1256.00,0,181,181.00
12/30/2005,05:02,1256.00,1256.00,1256.00,1256.00,0,111,111.00
12/30/2005,05:03,1256.00,1256.00,1256.00,1256.00,0,3,3.00
12/30/2005,05:04,1256.25,1256.25,1256.25,1256.25,51,0,51.00
12/30/2005,05:05,1256.25,1256.25,1256.25,1256.25,137,0,137.00
12/30/2005,05:06,1256.25,1256.25,1256.25,1256.25,6,0,6.00
12/30/2005,05:10,1256.25,1256.25,1256.25,1256.25,1,0,1.00
12/30/2005,05:11,1256.25,1256.25,1256.25,1256.25,2,0,2.00
12/30/2005,05:12,1256.25,1256.25,1256.25,1256.25,9,0,9.00
12/30/2005,05:13,1256.25,1256.25,1256.25,1256.25,1,0,1.00
12/30/2005,05:14,1256.25,1256.25,1256.25,1256.25,14,0,14.00
12/30/2005,05:15,1256.25,1256.50,1256.25,1256.50,21,0,21.00
12/30/2005,05:16,1256.50,1256.50,1256.50,1256.50,1,0,1.00
12/30/2005,05:17,1256.25,1256.25,1256.25,1256.25,0,1,1.00
12/30/2005,05:19,1256.50,1256.50,1256.50,1256.50,3,0,3.00
12/30/2005,05:24,1256.25,1256.25,1256.25,1256.25,0,34,34.00
12/30/2005,05:25,1256.25,1256.25,1256.25,1256.25,0,11,11.00
12/30/2005,05:26,1256.25,1256.25,1256.25,1256.25,0,2,2.00
12/30/2005,05:27,1256.25,1256.25,1256.25,1256.25,0,7,7.00
12/30/2005,05:29,1256.25,1256.25,1256.25,1256.25,0,2,2.00
12/30/2005,05:30,1256.25,1256.50,1256.25,1256.50,5,10,15.00
12/30/2005,05:31,1256.25,1256.25,1256.25,1256.25,0,1,1.00
12/30/2005,05:32,1256.50,1256.50,1256.25,1256.25,45,50,95.00
12/30/2005,05:33,1256.50,1256.50,1256.50,1256.50,217,0,217.00
12/30/2005,05:34,1256.50,1256.50,1256.50,1256.50,8,0,8.00
12/30/2005,05:35,1256.50,1256.50,1256.50,1256.50,26,0,26.00
12/30/2005,05:36,1256.50,1256.50,1256.50,1256.50,56,0,56.00
12/30/2005,05:37,1256.50,1256.50,1256.50,1256.50,1,0,1.00
12/30/2005,05:38,1256.25,1256.50,1256.25,1256.25,1,123,124.00
12/30/2005,05:39,1256.25,1256.75,1256.25,1256.75,203,212,415.00
12/30/2005,05:40,1256.50,1256.50,1256.50,1256.50,0,2,2.00
12/30/2005,05:41,1256.75,1256.75,1256.50,1256.50,50,36,86.00
12/30/2005,05:42,1256.50,1256.50,1256.50,1256.50,0,8,8.00
12/30/2005,05:43,1256.50,1256.75,1256.50,1256.75,5,25,30.00
12/30/2005,05:44,1256.50,1256.50,1256.50,1256.50,0,36,36.00
12/30/2005,05:45,1256.50,1256.50,1256.50,1256.50,0,1,1.00
12/30/2005,05:46,1256.50,1256.50,1256.50,1256.50,0,2,2.00
12/30/2005,05:48,1256.50,1256.50,1256.50,1256.50,0,15,15.00
12/30/2005,05:49,1256.50,1256.50,1256.50,1256.50,0,12,12.00
12/30/2005,05:50,1256.50,1256.50,1256.25,1256.25,0,3,3.00
12/30/2005,05:52,1256.25,1256.25,1256.25,1256.25,0,10,10.00
12/30/2005,05:53,1256.50,1256.50,1256.25,1256.25,9,10,19.00
12/30/2005,05:54,1256.25,1256.25,1256.25,1256.25,0,53,53.00
12/30/2005,05:55,1256.50,1256.50,1256.25,1256.50,13,4,17.00
12/30/2005,05:56,1256.25,1256.25,1256.25,1256.25,0,3,3.00
12/30/2005,05:57,1256.50,1256.50,1256.50,1256.50,4,0,4.00
12/30/2005,05:58,1256.50,1256.50,1256.50,1256.50,2,0,2.00
12/30/2005,05:59,1256.50,1256.50,1256.50,1256.50,5,0,5.00
12/30/2005,06:00,1256.50,1256.50,1256.25,1256.25,2,35,37.00
12/30/2005,06:01,1256.25,1256.25,1256.25,1256.25,0,28,28.00
12/30/2005,06:02,1256.25,1256.50,1256.25,1256.50,4,29,33.00
12/30/2005,06:03,1256.25,1256.50,1256.25,1256.50,10,17,27.00
12/30/2005,06:04,1256.25,1256.25,1256.25,1256.25,0,25,25.00
12/30/2005,06:05,1256.25,1256.25,1256.00,1256.25,10,81,91.00
12/30/2005,06:06,1256.25,1256.25,1256.25,1256.25,27,0,27.00
12/30/2005,06:07,1256.25,1256.25,1256.25,1256.25,5,0,5.00
12/30/2005,06:08,1256.50,1256.50,1256.50,1256.50,11,0,11.00
12/30/2005,06:09,1256.25,1256.50,1256.25,1256.50,90,11,101.00
12/30/2005,06:10,1256.50,1256.50,1256.50,1256.50,53,0,53.00
12/30/2005,06:12,1256.50,1256.50,1256.50,1256.50,5,0,5.00
12/30/2005,06:13,1256.75,1256.75,1256.75,1256.75,6,0,6.00
12/30/2005,06:14,1256.75,1256.75,1256.75,1256.75,89,0,89.00
12/30/2005,06:15,1256.75,1256.75,1256.75,1256.75,116,0,116.00
12/30/2005,06:16,1256.75,1257.00,1256.75,1256.75,6,1,7.00
12/30/2005,06:18,1257.00,1257.00,1256.75,1257.00,5,10,15.00
12/30/2005,06:19,1256.75,1257.00,1256.75,1256.75,5,2,7.00
12/30/2005,06:20,1256.75,1256.75,1256.75,1256.75,0,17,17.00
12/30/2005,06:21,1256.75,1256.75,1256.75,1256.75,0,2,2.00
12/30/2005,06:23,1257.00,1257.00,1256.75,1257.00,156,53,209.00
12/30/2005,06:24,1256.75,1256.75,1256.75,1256.75,0,1,1.00
12/30/2005,06:25,1256.75,1256.75,1256.75,1256.75,0,1,1.00
12/30/2005,06:26,1257.00,1257.00,1257.00,1257.00,5,0,5.00
12/30/2005,06:27,1257.00,1257.25,1257.00,1257.00,45,29,74.00
12/30/2005,06:28,1257.00,1257.25,1256.75,1257.25,42,3,45.00
12/30/2005,06:29,1257.25,1257.25,1257.00,1257.00,7,4,11.00
12/30/2005,06:30,1257.25,1257.25,1257.25,1257.25,3,0,3.00
12/30/2005,06:31,1257.00,1257.25,1257.00,1257.00,5,63,68.00
12/30/2005,06:32,1257.00,1257.25,1257.00,1257.00,2,29,31.00
12/30/2005,06:33,1257.00,1257.50,1256.75,1257.25,158,32,190.00
12/30/2005,06:34,1257.25,1257.25,1257.25,1257.25,0,123,123.00
12/30/2005,06:35,1257.25,1257.50,1257.25,1257.25,20,56,76.00
12/30/2005,06:36,1257.50,1257.75,1257.50,1257.50,84,1,85.00
12/30/2005,06:37,1257.50,1257.50,1257.50,1257.50,0,44,44.00
12/30/2005,06:38,1257.50,1257.75,1257.50,1257.75,52,25,77.00
12/30/2005,06:39,1257.50,1257.75,1257.25,1257.25,2,24,26.00
12/30/2005,06:40,1257.25,1257.25,1257.25,1257.25,0,24,24.00
12/30/2005,06:41,1257.50,1257.75,1257.50,1257.75,25,0,25.00
12/30/2005,06:42,1257.75,1257.75,1257.50,1257.50,1,21,22.00
12/30/2005,06:43,1257.75,1257.75,1257.25,1257.25,65,50,115.00
12/30/2005,06:44,1257.75,1257.75,1257.50,1257.50,85,5,90.00
12/30/2005,06:46,1257.50,1257.75,1257.50,1257.75,9,26,35.00
12/30/2005,06:47,1257.75,1257.75,1257.50,1257.50,7,1,8.00
12/30/2005,06:48,1257.75,1257.75,1257.75,1257.75,2,0,2.00
12/30/2005,06:49,1257.75,1257.75,1257.50,1257.75,10,3,13.00
12/30/2005,06:50,1257.75,1258.00,1257.50,1258.00,97,8,105.00
12/30/2005,06:51,1258.00,1258.00,1257.75,1257.75,1,10,11.00
12/30/2005,06:52,1257.75,1257.75,1257.75,1257.75,0,121,121.00
12/30/2005,06:53,1257.75,1258.00,1257.50,1257.50,14,26,40.00
12/30/2005,06:54,1257.75,1257.75,1257.50,1257.50,21,30,51.00
12/30/2005,06:55,1257.50,1257.50,1257.50,1257.50,0,2,2.00
12/30/2005,06:56,1257.50,1257.50,1257.50,1257.50,0,55,55.00
12/30/2005,06:57,1257.75,1257.75,1257.75,1257.75,73,0,73.00
12/30/2005,06:58,1257.75,1257.75,1257.75,1257.75,47,0,47.00
12/30/2005,06:59,1257.75,1258.00,1257.75,1257.75,140,10,150.00
12/30/2005,07:00,1257.75,1258.00,1257.75,1257.75,8,67,75.00
12/30/2005,07:01,1257.75,1257.75,1257.75,1257.75,0,13,13.00
12/30/2005,07:03,1257.50,1257.50,1257.50,1257.50,0,3,3.00
12/30/2005,07:04,1257.50,1257.50,1257.50,1257.50,0,1,1.00
12/30/2005,07:05,1257.50,1257.50,1257.25,1257.25,0,137,137.00
12/30/2005,07:06,1257.25,1257.25,1257.00,1257.00,4,265,269.00
12/30/2005,07:07,1257.00,1257.25,1257.00,1257.25,63,1,64.00
12/30/2005,07:08,1257.25,1257.25,1257.25,1257.25,47,0,47.00
12/30/2005,07:09,1257.25,1257.50,1257.25,1257.25,60,3,63.00
12/30/2005,07:10,1257.25,1257.50,1257.00,1257.25,17,108,125.00
12/30/2005,07:11,1257.25,1257.50,1257.25,1257.50,4,0,4.00
12/30/2005,07:12,1257.50,1257.50,1257.25,1257.25,1,1,2.00
12/30/2005,07:13,1257.50,1257.50,1257.50,1257.50,1,0,1.00
12/30/2005,07:14,1257.25,1257.50,1257.25,1257.25,123,31,154.00
12/30/2005,07:15,1257.25,1257.25,1257.25,1257.25,0,10,10.00
12/30/2005,07:16,1257.25,1257.50,1257.25,1257.50,1,5,6.00
12/30/2005,07:17,1257.50,1257.50,1257.50,1257.50,2,0,2.00
12/30/2005,07:19,1257.50,1257.50,1257.25,1257.50,33,102,135.00
12/30/2005,07:20,1257.50,1257.50,1257.25,1257.50,13,17,30.00
12/30/2005,07:21,1257.50,1257.50,1257.50,1257.50,67,0,67.00
12/30/2005,07:22,1257.75,1257.75,1257.50,1257.50,58,3,61.00
12/30/2005,07:23,1257.75,1257.75,1257.75,1257.75,58,0,58.00
12/30/2005,07:24,1257.75,1258.00,1257.50,1257.50,13,26,39.00
12/30/2005,07:25,1257.75,1257.75,1257.75,1257.75,37,0,37.00
12/30/2005,07:26,1258.00,1258.00,1257.75,1257.75,2,11,13.00
12/30/2005,07:27,1257.75,1258.00,1257.75,1257.75,5,16,21.00
12/30/2005,07:28,1257.75,1257.75,1257.75,1257.75,0,50,50.00
12/30/2005,07:29,1257.75,1257.75,1257.75,1257.75,0,127,127.00
12/30/2005,07:30,1257.75,1257.75,1257.75,1257.75,0,47,47.00
12/30/2005,07:31,1257.75,1257.75,1257.50,1257.75,6,3,9.00
12/30/2005,07:32,1257.75,1257.75,1257.75,1257.75,24,0,24.00
12/30/2005,07:33,1257.75,1257.75,1257.50,1257.50,10,80,90.00
12/30/2005,07:34,1257.75,1257.75,1257.75,1257.75,5,0,5.00
12/30/2005,07:35,1257.50,1257.50,1257.00,1257.25,18,311,329.00
12/30/2005,07:36,1257.25,1257.25,1257.00,1257.00,71,1,72.00
12/30/2005,07:37,1257.00,1257.25,1257.00,1257.00,6,56,62.00
12/30/2005,07:38,1257.00,1257.25,1257.00,1257.25,41,64,105.00
12/30/2005,07:39,1257.00,1257.00,1257.00,1257.00,0,218,218.00
12/30/2005,07:40,1257.00,1257.25,1257.00,1257.00,6,31,37.00
12/30/2005,07:41,1257.25,1257.25,1256.75,1257.00,27,68,95.00
12/30/2005,07:42,1257.00,1257.00,1256.75,1256.75,76,16,92.00
12/30/2005,07:43,1256.75,1256.75,1256.75,1256.75,0,5,5.00
12/30/2005,07:44,1256.75,1256.75,1256.75,1256.75,0,5,5.00
12/30/2005,07:45,1256.75,1257.00,1256.75,1256.75,1,48,49.00
12/30/2005,07:46,1257.00,1257.00,1257.00,1257.00,38,0,38.00
12/30/2005,07:47,1256.75,1257.00,1256.50,1256.50,89,242,331.00
12/30/2005,07:48,1256.50,1256.50,1256.50,1256.50,0,2,2.00
12/30/2005,07:49,1256.50,1256.50,1256.25,1256.50,35,382,417.00
12/30/2005,07:50,1256.25,1256.25,1256.25,1256.25,0,24,24.00
12/30/2005,07:51,1256.50,1256.75,1256.50,1256.75,130,0,130.00
12/30/2005,07:52,1256.50,1256.75,1256.50,1256.50,1,19,20.00
12/30/2005,07:53,1256.50,1256.50,1256.50,1256.50,0,128,128.00
12/30/2005,07:54,1256.50,1256.50,1256.25,1256.50,29,11,40.00
12/30/2005,07:55,1256.75,1256.75,1256.50,1256.50,51,15,66.00
12/30/2005,07:56,1256.50,1256.50,1256.25,1256.50,2,6,8.00
12/30/2005,07:57,1256.50,1256.50,1256.25,1256.25,23,13,36.00
12/30/2005,07:58,1256.25,1256.50,1256.25,1256.50,17,2,19.00
12/30/2005,07:59,1256.25,1256.50,1256.25,1256.50,90,100,190.00
12/30/2005,08:00,1256.75,1256.75,1256.50,1256.50,12,32,44.00
12/30/2005,08:01,1256.75,1257.25,1256.75,1257.00,303,16,319.00
12/30/2005,08:02,1257.00,1257.25,1257.00,1257.00,37,103,140.00
12/30/2005,08:03,1257.25,1257.25,1257.00,1257.00,28,4,32.00
12/30/2005,08:04,1257.00,1257.00,1257.00,1257.00,0,46,46.00
12/30/2005,08:05,1257.00,1257.00,1257.00,1257.00,0,161,161.00
12/30/2005,08:06,1256.75,1257.00,1256.75,1256.75,82,25,107.00
12/30/2005,08:08,1257.00,1257.00,1256.75,1256.75,72,1,73.00
12/30/2005,08:09,1257.00,1257.25,1257.00,1257.00,14,83,97.00
12/30/2005,08:10,1257.00,1257.25,1256.75,1257.00,28,206,234.00
12/30/2005,08:11,1257.00,1257.25,1257.00,1257.25,11,0,11.00
12/30/2005,08:12,1257.00,1257.25,1257.00,1257.00,7,77,84.00
12/30/2005,08:13,1257.25,1257.25,1257.00,1257.25,3,2,5.00
12/30/2005,08:14,1257.25,1257.25,1257.00,1257.25,5,1,6.00
12/30/2005,08:15,1257.25,1257.25,1257.25,1257.25,283,0,283.00
12/30/2005,08:16,1257.00,1257.25,1257.00,1257.00,153,95,248.00
12/30/2005,08:17,1257.25,1257.50,1257.25,1257.25,67,21,88.00
12/30/2005,08:18,1257.25,1257.50,1257.25,1257.50,3,1,4.00
12/30/2005,08:19,1257.50,1257.50,1257.25,1257.25,2,31,33.00
12/30/2005,08:20,1257.25,1257.50,1257.25,1257.25,2,7,9.00
12/30/2005,08:21,1257.50,1257.50,1257.25,1257.25,7,91,98.00
12/30/2005,08:22,1257.50,1257.50,1257.25,1257.25,11,11,22.00
12/30/2005,08:23,1257.25,1257.25,1257.25,1257.25,0,6,6.00
12/30/2005,08:24,1257.25,1257.50,1257.25,1257.25,1,72,73.00
12/30/2005,08:25,1257.25,1257.25,1257.25,1257.25,0,301,301.00
12/30/2005,08:26,1257.25,1257.50,1257.00,1257.00,69,80,149.00
12/30/2005,08:27,1257.00,1257.25,1257.00,1257.25,207,1,208.00
12/30/2005,08:28,1257.25,1257.25,1256.50,1256.50,4,318,322.00
12/30/2005,08:29,1256.75,1256.75,1256.00,1256.25,39,347,386.00
12/30/2005,08:30,1256.25,1256.50,1255.75,1256.00,557,281,838.00
12/30/2005,08:31,1256.00,1256.00,1255.00,1255.50,2930,2339,5269.00
12/30/2005,08:32,1255.50,1256.00,1255.00,1255.50,1771,1788,3559.00
12/30/2005,08:33,1255.75,1255.75,1255.25,1255.50,823,847,1670.00
12/30/2005,08:34,1255.75,1256.00,1255.50,1256.00,564,236,800.00
12/30/2005,08:35,1255.75,1256.50,1255.75,1256.25,2237,726,2963.00
12/30/2005,08:36,1256.25,1256.50,1255.50,1255.75,533,1570,2103.00
12/30/2005,08:37,1255.50,1255.75,1255.00,1255.25,330,949,1279.00
12/30/2005,08:38,1255.00,1255.25,1254.50,1254.75,792,1804,2596.00
12/30/2005,08:39,1255.00,1255.75,1254.50,1255.75,1292,1193,2485.00
12/30/2005,08:40,1255.75,1255.75,1255.25,1255.25,322,1815,2137.00
12/30/2005,08:41,1255.50,1256.00,1255.00,1255.75,1891,818,2709.00
12/30/2005,08:42,1256.00,1256.25,1255.50,1256.25,1490,697,2187.00
12/30/2005,08:43,1256.00,1256.25,1255.50,1255.75,531,938,1469.00
12/30/2005,08:44,1255.75,1256.25,1255.50,1256.25,834,373,1207.00
12/30/2005,08:45,1256.25,1256.25,1255.75,1256.25,658,562,1220.00
12/30/2005,08:46,1256.00,1256.50,1256.00,1256.00,1824,660,2484.00
12/30/2005,08:47,1256.25,1256.25,1255.75,1256.00,121,448,569.00
12/30/2005,08:48,1255.75,1256.25,1255.75,1256.00,766,333,1099.00
12/30/2005,08:49,1256.00,1256.25,1255.75,1256.00,263,7,270.00
12/30/2005,08:50,1256.25,1256.50,1256.00,1256.00,700,396,1096.00
12/30/2005,08:51,1256.00,1256.50,1256.00,1256.25,178,655,833.00
12/30/2005,08:52,1256.25,1256.25,1255.75,1255.75,49,307,356.00
12/30/2005,08:53,1255.75,1256.25,1255.75,1255.75,273,472,745.00
12/30/2005,08:54,1255.75,1256.50,1255.75,1256.25,450,26,476.00
12/30/2005,08:55,1256.25,1256.50,1256.00,1256.00,173,863,1036.00
12/30/2005,08:56,1256.25,1257.00,1256.25,1257.00,930,538,1468.00
12/30/2005,08:57,1257.00,1257.00,1256.50,1256.75,786,435,1221.00
12/30/2005,08:58,1257.00,1257.00,1256.50,1257.00,727,729,1456.00
12/30/2005,08:59,1257.00,1257.00,1256.50,1256.50,326,434,760.00
12/30/2005,09:00,1256.75,1256.75,1256.50,1256.50,476,50,526.00
12/30/2005,09:01,1256.50,1256.50,1256.00,1256.25,1197,1010,2207.00
12/30/2005,09:02,1256.25,1256.50,1256.00,1256.25,182,522,704.00
12/30/2005,09:03,1256.25,1256.25,1255.75,1255.75,53,918,971.00
12/30/2005,09:04,1255.75,1256.00,1255.50,1255.50,287,806,1093.00
12/30/2005,09:05,1255.50,1255.75,1255.00,1255.50,499,964,1463.00
12/30/2005,09:06,1255.50,1255.75,1255.25,1255.50,610,164,774.00
12/30/2005,09:07,1255.75,1256.00,1255.25,1255.50,643,1366,2009.00
12/30/2005,09:08,1255.50,1255.50,1254.50,1254.75,167,1026,1193.00
12/30/2005,09:09,1255.00,1255.25,1254.75,1255.25,551,550,1101.00
12/30/2005,09:10,1255.00,1255.25,1255.00,1255.00,113,878,991.00
12/30/2005,09:11,1255.00,1256.00,1255.00,1255.75,1012,218,1230.00
12/30/2005,09:12,1255.75,1255.75,1255.25,1255.50,165,279,444.00
12/30/2005,09:13,1255.25,1255.50,1254.50,1254.75,521,1590,2111.00
12/30/2005,09:14,1254.75,1255.00,1254.00,1254.25,1053,2859,3912.00
12/30/2005,09:15,1254.25,1254.75,1254.00,1254.75,739,1837,2576.00
12/30/2005,09:16,1254.75,1255.00,1254.50,1254.75,1009,876,1885.00
12/30/2005,09:17,1254.75,1255.00,1254.50,1254.75,842,894,1736.00
12/30/2005,09:18,1254.75,1254.75,1254.50,1254.50,100,816,916.00
12/30/2005,09:19,1254.75,1254.75,1254.50,1254.50,129,118,247.00
12/30/2005,09:20,1254.75,1254.75,1254.25,1254.25,39,496,535.00
12/30/2005,09:21,1254.50,1254.75,1254.25,1254.50,134,603,737.00
12/30/2005,09:22,1254.50,1254.50,1254.00,1254.00,78,1274,1352.00
12/30/2005,09:23,1254.00,1254.50,1253.75,1254.50,709,475,1184.00
12/30/2005,09:24,1254.50,1255.00,1254.25,1254.75,1030,343,1373.00
12/30/2005,09:25,1254.75,1255.00,1254.50,1254.75,796,178,974.00
12/30/2005,09:26,1254.75,1255.00,1254.50,1255.00,333,759,1092.00
12/30/2005,09:27,1255.00,1255.50,1255.00,1255.25,2061,262,2323.00
12/30/2005,09:28,1255.25,1255.50,1255.00,1255.50,344,700,1044.00
12/30/2005,09:29,1255.50,1255.75,1255.00,1255.00,1141,1770,2911.00
12/30/2005,09:30,1255.00,1255.00,1254.75,1254.75,74,404,478.00
12/30/2005,09:31,1254.75,1255.00,1254.75,1255.00,27,451,478.00
12/30/2005,09:32,1254.75,1255.00,1254.75,1255.00,75,436,511.00
12/30/2005,09:33,1254.75,1255.25,1254.75,1255.00,444,18,462.00
12/30/2005,09:34,1255.25,1255.50,1254.75,1254.75,566,844,1410.00
12/30/2005,09:35,1255.00,1255.00,1254.50,1254.75,445,686,1131.00
12/30/2005,09:36,1254.75,1255.25,1254.75,1255.00,213,338,551.00
12/30/2005,09:37,1255.00,1255.75,1255.00,1255.50,767,468,1235.00
12/30/2005,09:38,1255.50,1255.75,1255.25,1255.50,689,852,1541.00
12/30/2005,09:39,1255.25,1255.25,1254.50,1254.50,278,2046,2324.00
12/30/2005,09:40,1254.50,1255.00,1254.50,1255.00,453,21,474.00
12/30/2005,09:41,1255.00,1255.25,1254.25,1254.25,455,1928,2383.00
12/30/2005,09:42,1254.25,1254.50,1253.75,1254.25,887,2054,2941.00
12/30/2005,09:43,1254.25,1254.25,1254.00,1254.25,95,37,132.00
12/30/2005,09:44,1254.25,1254.75,1254.25,1254.50,941,703,1644.00
12/30/2005,09:45,1254.50,1254.75,1254.50,1254.50,33,255,288.00
12/30/2005,09:46,1254.50,1254.50,1254.25,1254.50,257,130,387.00
12/30/2005,09:47,1254.25,1254.25,1253.75,1254.00,872,893,1765.00
12/30/2005,09:48,1254.25,1254.25,1254.00,1254.00,31,66,97.00
12/30/2005,09:49,1254.00,1254.25,1254.00,1254.00,11,42,53.00
12/30/2005,09:50,1254.00,1254.50,1254.00,1254.50,540,15,555.00
12/30/2005,09:51,1254.50,1254.75,1254.00,1254.50,526,561,1087.00
12/30/2005,09:52,1254.25,1254.50,1254.00,1254.50,152,503,655.00
12/30/2005,09:53,1254.50,1254.50,1254.00,1254.25,7,81,88.00
12/30/2005,09:54,1254.00,1254.25,1254.00,1254.25,83,13,96.00
12/30/2005,09:55,1254.00,1254.25,1253.75,1253.75,88,430,518.00
12/30/2005,09:56,1253.75,1254.00,1253.25,1253.75,1283,3505,4788.00
12/30/2005,09:57,1253.50,1254.00,1253.25,1253.75,859,435,1294.00
12/30/2005,09:58,1254.00,1254.00,1253.75,1254.00,122,249,371.00
12/30/2005,09:59,1254.00,1254.50,1254.00,1254.50,1037,139,1176.00
12/30/2005,10:00,1254.25,1254.50,1254.25,1254.50,391,16,407.00
12/30/2005,10:01,1254.25,1254.25,1253.75,1254.00,271,1012,1283.00
12/30/2005,10:02,1254.00,1254.00,1253.75,1254.00,133,13,146.00
12/30/2005,10:03,1254.00,1254.25,1253.75,1253.75,244,76,320.00
12/30/2005,10:04,1253.75,1254.25,1253.75,1254.00,208,35,243.00
12/30/2005,10:05,1254.25,1254.25,1253.75,1253.75,207,178,385.00
12/30/2005,10:06,1254.00,1254.25,1253.75,1254.25,181,143,324.00
12/30/2005,10:07,1254.25,1254.75,1254.25,1254.75,1461,195,1656.00
12/30/2005,10:08,1254.75,1254.75,1254.50,1254.75,561,25,586.00
12/30/2005,10:09,1254.50,1254.75,1254.25,1254.50,502,339,841.00
12/30/2005,10:10,1254.75,1254.75,1254.50,1254.50,81,556,637.00
12/30/2005,10:11,1254.50,1254.75,1254.25,1254.50,95,465,560.00
12/30/2005,10:12,1254.25,1254.75,1254.25,1254.25,41,105,146.00
12/30/2005,10:13,1254.50,1254.50,1254.00,1254.00,111,504,615.00
12/30/2005,10:14,1254.00,1254.50,1254.00,1254.25,363,134,497.00
12/30/2005,10:15,1254.25,1254.50,1254.00,1254.25,173,194,367.00
12/30/2005,10:16,1254.50,1254.50,1254.00,1254.25,299,185,484.00
12/30/2005,10:17,1254.00,1254.25,1253.50,1253.75,440,1331,1771.00
12/30/2005,10:18,1253.75,1254.00,1253.50,1253.75,529,454,983.00
12/30/2005,10:19,1253.75,1254.00,1253.75,1254.00,28,8,36.00
12/30/2005,10:20,1253.75,1254.25,1253.75,1254.00,824,223,1047.00
12/30/2005,10:21,1254.00,1254.50,1254.00,1254.50,632,13,645.00
12/30/2005,10:22,1254.25,1254.25,1254.00,1254.25,12,141,153.00
12/30/2005,10:23,1254.25,1254.50,1254.00,1254.25,191,46,237.00
12/30/2005,10:24,1254.25,1254.25,1253.75,1254.25,490,434,924.00
12/30/2005,10:25,1254.25,1254.50,1254.00,1254.25,271,265,536.00
12/30/2005,10:26,1254.25,1254.75,1254.25,1254.75,1261,37,1298.00
12/30/2005,10:27,1254.50,1255.00,1254.50,1254.50,1580,1285,2865.00
12/30/2005,10:28,1254.50,1255.00,1254.50,1254.75,557,141,698.00
12/30/2005,10:29,1254.75,1254.75,1254.25,1254.50,296,382,678.00
12/30/2005,10:30,1254.50,1254.75,1254.25,1254.75,583,241,824.00
12/30/2005,10:31,1254.75,1254.75,1254.50,1254.75,163,54,217.00
12/30/2005,10:32,1254.50,1254.75,1254.50,1254.75,782,20,802.00
12/30/2005,10:33,1254.75,1254.75,1254.50,1254.75,58,1,59.00
12/30/2005,10:34,1254.75,1255.00,1254.50,1254.50,698,104,802.00
12/30/2005,10:35,1254.50,1254.75,1254.50,1254.75,372,35,407.00
12/30/2005,10:36,1254.75,1254.75,1254.50,1254.75,24,127,151.00
12/30/2005,10:37,1254.75,1254.75,1254.50,1254.75,266,11,277.00
12/30/2005,10:38,1254.75,1255.00,1254.50,1254.75,43,170,213.00
12/30/2005,10:39,1254.75,1254.75,1254.50,1254.75,365,7,372.00
12/30/2005,10:40,1254.75,1255.25,1254.75,1255.00,1606,788,2394.00
12/30/2005,10:41,1255.00,1255.00,1254.75,1255.00,269,198,467.00
12/30/2005,10:42,1255.00,1255.00,1254.75,1255.00,85,5,90.00
12/30/2005,10:43,1255.00,1255.25,1254.75,1255.00,747,499,1246.00
12/30/2005,10:44,1255.00,1255.25,1254.75,1255.00,276,873,1149.00
12/30/2005,10:45,1255.00,1255.00,1254.50,1254.75,252,955,1207.00
12/30/2005,10:46,1254.75,1254.75,1254.50,1254.50,78,28,106.00
12/30/2005,10:47,1254.50,1254.75,1254.50,1254.75,86,149,235.00
12/30/2005,10:48,1254.50,1254.75,1254.50,1254.50,12,40,52.00
12/30/2005,10:49,1254.75,1254.75,1254.50,1254.75,404,23,427.00
12/30/2005,10:50,1254.75,1255.00,1254.75,1254.75,340,2,342.00
12/30/2005,10:51,1254.75,1255.00,1254.50,1254.50,42,433,475.00
12/30/2005,10:52,1254.75,1255.00,1254.50,1254.75,429,66,495.00
12/30/2005,10:53,1254.75,1255.00,1254.50,1254.75,28,224,252.00
12/30/2005,10:54,1254.75,1254.75,1254.50,1254.50,5,15,20.00
12/30/2005,10:55,1254.50,1254.75,1254.25,1254.25,142,1234,1376.00
12/30/2005,10:56,1254.25,1254.25,1254.00,1254.25,17,566,583.00
12/30/2005,10:57,1254.00,1254.50,1254.00,1254.25,300,297,597.00
12/30/2005,10:58,1254.25,1254.50,1254.25,1254.50,780,19,799.00
12/30/2005,10:59,1254.50,1254.75,1254.25,1254.50,225,10,235.00
12/30/2005,11:00,1254.50,1254.75,1254.50,1254.50,36,218,254.00
12/30/2005,11:01,1254.75,1254.75,1254.25,1254.50,139,147,286.00
12/30/2005,11:02,1254.25,1254.25,1254.00,1254.25,37,774,811.00
12/30/2005,11:03,1254.25,1254.50,1254.00,1254.25,451,247,698.00
12/30/2005,11:04,1254.25,1254.50,1254.00,1254.50,79,5,84.00
12/30/2005,11:05,1254.50,1254.50,1254.25,1254.50,11,2,13.00
12/30/2005,11:06,1254.25,1254.25,1253.75,1253.75,232,1670,1902.00
12/30/2005,11:07,1253.75,1254.00,1253.75,1253.75,25,187,212.00
12/30/2005,11:08,1254.00,1254.00,1253.75,1253.75,103,300,403.00
12/30/2005,11:09,1254.00,1254.00,1253.50,1253.75,983,490,1473.00
12/30/2005,11:10,1253.75,1254.25,1253.75,1254.25,524,77,601.00
12/30/2005,11:11,1254.25,1254.25,1253.75,1254.00,736,236,972.00
12/30/2005,11:12,1254.25,1254.25,1254.00,1254.00,14,59,73.00
12/30/2005,11:13,1254.00,1254.00,1253.75,1254.00,86,203,289.00
12/30/2005,11:14,1254.00,1254.50,1254.00,1254.50,977,741,1718.00
12/30/2005,11:15,1254.25,1254.75,1254.25,1254.50,388,76,464.00
12/30/2005,11:16,1254.50,1254.75,1254.25,1254.50,9,377,386.00
12/30/2005,11:17,1254.50,1254.50,1254.25,1254.25,15,387,402.00
12/30/2005,11:18,1254.25,1254.25,1254.00,1254.00,4,231,235.00
12/30/2005,11:19,1254.00,1254.25,1254.00,1254.25,61,19,80.00
12/30/2005,11:20,1254.00,1254.25,1254.00,1254.00,126,261,387.00
12/30/2005,11:21,1254.25,1254.50,1254.00,1254.50,364,455,819.00
12/30/2005,11:22,1254.50,1254.50,1254.25,1254.25,404,17,421.00
12/30/2005,11:23,1254.50,1254.50,1254.25,1254.25,9,298,307.00
12/30/2005,11:24,1254.25,1254.50,1254.25,1254.50,6,29,35.00
12/30/2005,11:25,1254.25,1254.50,1254.25,1254.50,72,143,215.00
12/30/2005,11:26,1254.50,1254.50,1254.00,1254.25,11,458,469.00
12/30/2005,11:27,1254.25,1254.50,1254.25,1254.25,2,9,11.00
12/30/2005,11:28,1254.50,1254.50,1254.25,1254.25,99,20,119.00
12/30/2005,11:29,1254.50,1254.75,1254.25,1254.50,581,157,738.00
12/30/2005,11:30,1254.25,1254.50,1254.25,1254.50,12,708,720.00
12/30/2005,11:31,1254.25,1254.50,1254.00,1254.25,263,227,490.00
12/30/2005,11:32,1254.25,1254.50,1254.25,1254.25,3,56,59.00
12/30/2005,11:33,1254.25,1254.50,1254.25,1254.50,68,1,69.00
12/30/2005,11:34,1254.50,1254.50,1254.25,1254.50,8,51,59.00
12/30/2005,11:35,1254.50,1254.50,1254.25,1254.50,274,11,285.00
12/30/2005,11:36,1254.50,1254.50,1254.25,1254.25,59,41,100.00
12/30/2005,11:37,1254.25,1254.50,1254.25,1254.25,104,13,117.00
12/30/2005,11:38,1254.50,1254.75,1254.25,1254.75,575,6,581.00
12/30/2005,11:39,1254.50,1254.75,1254.25,1254.75,54,260,314.00
12/30/2005,11:40,1254.75,1254.75,1254.25,1254.25,59,548,607.00
12/30/2005,11:41,1254.50,1254.50,1254.25,1254.50,154,20,174.00
12/30/2005,11:42,1254.50,1254.75,1254.25,1254.50,510,214,724.00
12/30/2005,11:43,1254.50,1254.75,1254.50,1254.50,10,425,435.00
12/30/2005,11:44,1254.50,1254.50,1254.25,1254.25,61,94,155.00
12/30/2005,11:45,1254.25,1254.50,1254.25,1254.50,63,35,98.00
12/30/2005,11:46,1254.50,1254.50,1254.25,1254.25,161,65,226.00
12/30/2005,11:47,1254.50,1254.50,1254.25,1254.25,229,5,234.00
12/30/2005,11:48,1254.50,1254.50,1254.25,1254.50,24,31,55.00
12/30/2005,11:49,1254.50,1254.50,1254.00,1254.25,25,698,723.00
12/30/2005,11:50,1254.00,1254.25,1254.00,1254.00,167,652,819.00
12/30/2005,11:51,1254.00,1254.25,1254.00,1254.00,85,110,195.00
12/30/2005,11:52,1254.00,1254.00,1253.75,1254.00,49,407,456.00
12/30/2005,11:53,1254.00,1254.00,1253.75,1253.75,215,15,230.00
12/30/2005,11:54,1253.75,1254.00,1253.75,1253.75,22,139,161.00
12/30/2005,11:55,1254.00,1254.00,1253.75,1254.00,91,107,198.00
12/30/2005,11:56,1254.00,1254.00,1253.75,1254.00,31,203,234.00
12/30/2005,11:57,1253.75,1254.00,1253.50,1253.50,176,460,636.00
12/30/2005,11:58,1253.50,1253.50,1253.25,1253.25,1307,878,2185.00
12/30/2005,11:59,1253.25,1253.50,1253.25,1253.25,449,194,643.00
12/30/2005,12:00,1253.25,1253.75,1253.25,1253.75,439,215,654.00
12/30/2005,12:01,1253.50,1253.75,1253.50,1253.50,468,659,1127.00
12/30/2005,12:02,1253.75,1253.75,1253.50,1253.75,18,26,44.00
12/30/2005,12:03,1253.75,1253.75,1253.50,1253.75,45,4,49.00
12/30/2005,12:04,1253.75,1253.75,1253.50,1253.75,12,17,29.00
12/30/2005,12:05,1253.75,1253.75,1253.50,1253.75,12,59,71.00
12/30/2005,12:06,1253.75,1253.75,1253.50,1253.75,25,8,33.00
12/30/2005,12:07,1253.50,1253.75,1253.50,1253.75,15,2,17.00
12/30/2005,12:08,1253.50,1253.75,1253.50,1253.50,8,15,23.00
12/30/2005,12:09,1253.75,1253.75,1253.50,1253.50,25,289,314.00
12/30/2005,12:10,1253.50,1253.75,1253.25,1253.50,108,777,885.00
12/30/2005,12:11,1253.50,1253.75,1253.50,1253.50,1,31,32.00
12/30/2005,12:12,1253.50,1253.75,1253.50,1253.75,39,52,91.00
12/30/2005,12:13,1253.50,1253.75,1253.50,1253.75,191,9,200.00
12/30/2005,12:14,1253.75,1253.75,1253.50,1253.75,46,21,67.00
12/30/2005,12:15,1253.50,1254.00,1253.50,1253.75,141,7,148.00
12/30/2005,12:16,1254.00,1254.00,1253.75,1254.00,5,46,51.00
12/30/2005,12:17,1254.00,1254.00,1253.75,1254.00,14,73,87.00
12/30/2005,12:18,1253.75,1253.75,1253.50,1253.75,44,26,70.00
12/30/2005,12:19,1253.75,1253.75,1253.50,1253.75,19,296,315.00
12/30/2005,12:20,1253.50,1253.75,1253.50,1253.50,5,60,65.00
12/30/2005,12:21,1253.50,1253.75,1253.25,1253.75,219,355,574.00
12/30/2005,12:22,1253.50,1253.75,1253.50,1253.50,2,5,7.00
12/30/2005,12:23,1253.50,1253.50,1253.00,1253.00,6,1688,1694.00
12/30/2005,12:24,1253.00,1253.25,1252.75,1253.00,1428,1040,2468.00
12/30/2005,12:25,1253.00,1253.25,1252.75,1253.00,1152,349,1501.00
12/30/2005,12:26,1253.00,1253.25,1252.75,1253.25,126,579,705.00
12/30/2005,12:27,1253.25,1253.25,1252.75,1253.00,84,816,900.00
12/30/2005,12:28,1253.00,1253.00,1252.75,1252.75,300,55,355.00
12/30/2005,12:29,1253.00,1253.50,1252.75,1253.50,599,151,750.00
12/30/2005,12:30,1253.25,1253.75,1253.00,1253.50,549,593,1142.00
12/30/2005,12:31,1253.50,1253.50,1253.25,1253.50,132,47,179.00
12/30/2005,12:32,1253.25,1253.50,1253.25,1253.50,395,61,456.00
12/30/2005,12:33,1253.25,1253.75,1253.25,1253.50,257,66,323.00
12/30/2005,12:34,1253.50,1253.75,1253.50,1253.75,305,164,469.00
12/30/2005,12:35,1253.75,1253.75,1253.50,1253.75,12,50,62.00
12/30/2005,12:36,1253.75,1254.00,1253.50,1254.00,419,211,630.00
12/30/2005,12:37,1253.75,1254.25,1253.75,1254.00,1075,158,1233.00
12/30/2005,12:38,1254.00,1254.25,1253.75,1254.25,404,179,583.00
12/30/2005,12:39,1254.00,1254.75,1254.00,1254.75,1465,41,1506.00
12/30/2005,12:40,1254.75,1254.75,1254.25,1254.25,55,284,339.00
12/30/2005,12:41,1254.50,1254.75,1254.25,1254.50,462,283,745.00
12/30/2005,12:42,1254.50,1254.75,1254.25,1254.50,240,140,380.00
12/30/2005,12:43,1254.50,1254.75,1254.50,1254.75,442,301,743.00
12/30/2005,12:44,1254.75,1255.00,1254.50,1254.75,1110,172,1282.00
12/30/2005,12:45,1255.00,1255.25,1254.75,1255.00,488,71,559.00
12/30/2005,12:46,1255.00,1255.00,1254.50,1254.50,296,382,678.00
12/30/2005,12:47,1254.50,1255.25,1254.50,1254.75,1223,375,1598.00
12/30/2005,12:48,1255.00,1255.00,1254.75,1254.75,104,64,168.00
12/30/2005,12:49,1255.00,1255.00,1254.75,1255.00,25,45,70.00
12/30/2005,12:50,1254.75,1255.00,1254.50,1254.50,190,920,1110.00
12/30/2005,12:51,1254.50,1254.75,1254.50,1254.75,308,294,602.00
12/30/2005,12:52,1254.75,1255.00,1254.50,1254.75,66,220,286.00
12/30/2005,12:53,1254.75,1254.75,1253.75,1254.00,463,1865,2328.00
12/30/2005,12:54,1254.00,1254.50,1253.75,1254.50,653,358,1011.00
12/30/2005,12:55,1254.50,1254.50,1254.00,1254.25,143,502,645.00
12/30/2005,12:56,1254.25,1254.50,1254.00,1254.25,203,65,268.00
12/30/2005,12:57,1254.50,1254.75,1254.25,1254.50,248,32,280.00
12/30/2005,12:58,1254.50,1254.75,1254.50,1254.50,15,173,188.00
12/30/2005,12:59,1254.50,1254.50,1254.25,1254.50,110,188,298.00
12/30/2005,13:00,1254.50,1254.50,1254.25,1254.50,181,2,183.00
12/30/2005,13:01,1254.75,1254.75,1254.50,1254.75,170,82,252.00
12/30/2005,13:02,1254.75,1254.75,1254.50,1254.75,265,1,266.00
12/30/2005,13:03,1254.75,1254.75,1254.50,1254.75,22,3,25.00
12/30/2005,13:04,1254.75,1255.25,1254.50,1255.00,919,678,1597.00
12/30/2005,13:05,1255.00,1255.25,1254.75,1255.00,621,491,1112.00
12/30/2005,13:06,1255.00,1256.25,1254.75,1256.25,3120,487,3607.00
12/30/2005,13:07,1256.25,1256.75,1255.75,1256.75,1985,1149,3134.00
12/30/2005,13:08,1256.75,1257.00,1256.50,1256.50,2051,414,2465.00
12/30/2005,13:09,1256.50,1256.75,1256.25,1256.25,176,403,579.00
12/30/2005,13:10,1256.25,1256.50,1256.00,1256.25,327,355,682.00
12/30/2005,13:11,1256.50,1256.50,1256.00,1256.25,313,453,766.00
12/30/2005,13:12,1256.50,1256.50,1256.25,1256.25,8,653,661.00
12/30/2005,13:13,1256.25,1256.50,1256.00,1256.25,292,304,596.00
12/30/2005,13:14,1256.25,1256.50,1256.00,1256.25,12,167,179.00
12/30/2005,13:15,1256.50,1256.50,1256.25,1256.50,31,378,409.00
12/30/2005,13:16,1256.50,1256.50,1256.25,1256.25,36,404,440.00
12/30/2005,13:17,1256.50,1256.50,1256.00,1256.25,386,250,636.00
12/30/2005,13:18,1256.25,1256.50,1256.00,1256.00,16,381,397.00
12/30/2005,13:19,1256.00,1256.00,1255.50,1255.50,22,1558,1580.00
12/30/2005,13:20,1255.50,1255.75,1255.50,1255.75,21,299,320.00
12/30/2005,13:21,1255.50,1255.75,1255.50,1255.75,181,641,822.00
12/30/2005,13:22,1255.50,1255.75,1255.25,1255.25,268,876,1144.00
12/30/2005,13:23,1255.25,1255.50,1255.25,1255.50,83,41,124.00
12/30/2005,13:24,1255.50,1255.75,1255.25,1255.50,391,36,427.00
12/30/2005,13:25,1255.75,1255.75,1255.50,1255.50,11,17,28.00
12/30/2005,13:26,1255.50,1255.50,1255.25,1255.50,140,222,362.00
12/30/2005,13:27,1255.75,1255.75,1255.25,1255.50,3,262,265.00
12/30/2005,13:28,1255.25,1255.50,1255.25,1255.50,132,15,147.00
12/30/2005,13:29,1255.50,1255.50,1255.00,1255.00,322,511,833.00
12/30/2005,13:30,1255.00,1255.25,1254.75,1255.00,35,912,947.00
12/30/2005,13:31,1254.75,1255.00,1254.75,1254.75,34,204,238.00
12/30/2005,13:32,1255.00,1255.00,1254.75,1255.00,110,12,122.00
12/30/2005,13:33,1254.75,1255.25,1254.75,1255.25,605,26,631.00
12/30/2005,13:34,1255.00,1255.25,1254.50,1254.50,74,743,817.00
12/30/2005,13:35,1254.50,1254.75,1254.00,1254.25,217,1170,1387.00
12/30/2005,13:36,1254.50,1255.00,1254.25,1255.00,366,30,396.00
12/30/2005,13:37,1255.00,1255.00,1254.75,1255.00,77,27,104.00
12/30/2005,13:38,1255.00,1255.25,1254.75,1255.00,178,329,507.00
12/30/2005,13:39,1255.00,1255.25,1255.00,1255.25,41,148,189.00
12/30/2005,13:40,1255.00,1255.25,1255.00,1255.25,54,118,172.00
12/30/2005,13:41,1255.00,1255.25,1255.00,1255.00,4,318,322.00
12/30/2005,13:42,1255.00,1255.00,1254.75,1254.75,5,132,137.00
12/30/2005,13:43,1254.75,1255.00,1254.75,1255.00,45,1,46.00
12/30/2005,13:44,1254.75,1255.25,1254.75,1255.00,318,102,420.00
12/30/2005,13:45,1255.25,1255.50,1254.75,1255.00,565,553,1118.00
12/30/2005,13:46,1255.00,1255.25,1254.75,1255.25,164,155,319.00
12/30/2005,13:47,1255.25,1255.25,1255.00,1255.00,14,136,150.00
12/30/2005,13:48,1254.75,1255.00,1254.75,1255.00,81,3,84.00
12/30/2005,13:49,1255.00,1255.25,1255.00,1255.25,132,43,175.00
12/30/2005,13:50,1255.00,1255.25,1254.75,1255.00,12,541,553.00
12/30/2005,13:51,1255.00,1255.00,1254.75,1255.00,43,31,74.00
12/30/2005,13:52,1255.00,1255.25,1255.00,1255.00,374,310,684.00
12/30/2005,13:53,1255.00,1255.00,1254.00,1254.25,15,1728,1743.00
12/30/2005,13:54,1254.00,1254.75,1254.00,1254.75,609,71,680.00
12/30/2005,13:55,1254.75,1255.50,1254.75,1255.50,929,409,1338.00
12/30/2005,13:56,1255.25,1255.50,1255.25,1255.50,29,238,267.00
12/30/2005,13:57,1255.50,1255.75,1255.50,1255.75,388,50,438.00
12/30/2005,13:58,1255.75,1256.50,1255.50,1256.50,3196,64,3260.00
12/30/2005,13:59,1256.25,1256.50,1256.00,1256.25,110,474,584.00
12/30/2005,14:00,1256.25,1256.25,1255.75,1255.75,802,157,959.00
12/30/2005,14:01,1256.00,1256.00,1255.50,1255.75,916,575,1491.00
12/30/2005,14:02,1255.75,1256.00,1255.50,1255.75,193,378,571.00
12/30/2005,14:03,1256.00,1256.25,1255.75,1255.75,957,568,1525.00
12/30/2005,14:04,1255.75,1256.00,1255.50,1255.50,37,343,380.00
12/30/2005,14:05,1255.50,1255.75,1255.50,1255.50,7,323,330.00
12/30/2005,14:06,1255.50,1255.75,1255.50,1255.50,84,40,124.00
12/30/2005,14:07,1255.75,1255.75,1255.00,1255.00,39,1007,1046.00
12/30/2005,14:08,1255.00,1255.25,1254.75,1255.00,735,793,1528.00
12/30/2005,14:09,1255.00,1255.25,1254.75,1255.00,259,187,446.00
12/30/2005,14:10,1255.00,1255.00,1254.75,1255.00,261,71,332.00
12/30/2005,14:11,1255.00,1255.25,1254.75,1255.00,408,345,753.00
12/30/2005,14:12,1254.75,1255.00,1254.75,1255.00,464,640,1104.00
12/30/2005,14:13,1255.25,1255.50,1255.00,1255.00,455,554,1009.00
12/30/2005,14:14,1255.25,1255.25,1255.00,1255.25,221,67,288.00
12/30/2005,14:15,1255.00,1255.25,1255.00,1255.00,14,154,168.00
12/30/2005,14:16,1255.00,1255.00,1254.50,1254.50,38,910,948.00
12/30/2005,14:17,1254.50,1254.75,1254.50,1254.50,5,304,309.00
12/30/2005,14:18,1254.50,1255.00,1254.50,1255.00,752,242,994.00
12/30/2005,14:19,1255.25,1255.50,1255.00,1255.25,348,115,463.00
12/30/2005,14:20,1255.25,1255.25,1254.75,1255.00,12,316,328.00
12/30/2005,14:21,1255.00,1255.25,1254.75,1255.00,233,155,388.00
12/30/2005,14:22,1255.25,1255.50,1255.00,1255.50,194,199,393.00
12/30/2005,14:23,1255.25,1256.00,1255.25,1255.75,1187,162,1349.00
12/30/2005,14:24,1256.00,1256.50,1255.75,1256.25,1851,337,2188.00
12/30/2005,14:25,1256.00,1256.25,1255.75,1256.00,544,464,1008.00
12/30/2005,14:26,1256.25,1256.75,1256.00,1256.75,1266,294,1560.00
12/30/2005,14:27,1256.50,1257.00,1256.50,1257.00,893,196,1089.00
12/30/2005,14:28,1257.00,1257.25,1256.25,1256.25,952,959,1911.00
12/30/2005,14:29,1256.25,1256.75,1256.25,1256.50,204,257,461.00
12/30/2005,14:30,1256.25,1256.50,1256.25,1256.25,74,130,204.00
12/30/2005,14:31,1256.25,1256.25,1256.00,1256.00,191,1011,1202.00
12/30/2005,14:32,1256.00,1256.25,1256.00,1256.25,54,395,449.00
12/30/2005,14:33,1256.00,1256.75,1256.00,1256.75,1016,688,1704.00
12/30/2005,14:34,1256.50,1257.25,1256.50,1256.75,1658,707,2365.00
12/30/2005,14:35,1257.00,1257.50,1256.75,1257.25,1311,693,2004.00
12/30/2005,14:36,1257.25,1257.50,1257.00,1257.00,148,288,436.00
12/30/2005,14:37,1257.00,1257.25,1256.50,1256.50,427,1811,2238.00
12/30/2005,14:38,1256.75,1257.00,1256.50,1256.75,631,192,823.00
12/30/2005,14:39,1256.75,1257.00,1256.75,1256.75,132,64,196.00
12/30/2005,14:40,1256.75,1257.00,1256.75,1256.75,136,464,600.00
12/30/2005,14:41,1257.00,1258.25,1256.75,1258.00,3641,1482,5123.00
12/30/2005,14:42,1258.00,1258.00,1257.00,1257.25,1088,2399,3487.00
12/30/2005,14:43,1257.25,1257.75,1257.25,1257.75,285,116,401.00
12/30/2005,14:44,1257.75,1258.25,1257.50,1258.00,1180,680,1860.00
12/30/2005,14:45,1258.00,1258.50,1257.75,1258.00,960,362,1322.00
12/30/2005,14:46,1258.25,1258.50,1258.25,1258.25,1022,180,1202.00
12/30/2005,14:47,1258.25,1258.50,1257.50,1257.75,274,1508,1782.00
12/30/2005,14:48,1257.75,1257.75,1257.00,1257.00,589,1098,1687.00
12/30/2005,14:49,1257.00,1257.25,1256.75,1257.25,614,1235,1849.00
12/30/2005,14:50,1257.25,1257.50,1257.00,1257.50,500,364,864.00
12/30/2005,14:51,1257.25,1257.75,1257.25,1257.50,871,375,1246.00
12/30/2005,14:52,1257.50,1257.50,1256.75,1256.75,275,1442,1717.00
12/30/2005,14:53,1256.75,1257.00,1255.50,1255.75,848,3882,4730.00
12/30/2005,14:54,1255.50,1255.75,1255.00,1255.50,1255,2791,4046.00
12/30/2005,14:55,1255.25,1256.00,1255.25,1255.75,1505,846,2351.00
12/30/2005,14:56,1255.75,1256.50,1255.50,1255.50,1480,2120,3600.00
12/30/2005,14:57,1255.75,1256.00,1255.50,1255.50,757,950,1707.00
12/30/2005,14:58,1255.50,1255.75,1254.75,1255.00,3115,5398,8513.00
12/30/2005,14:59,1254.75,1255.00,1254.25,1254.25,1624,4820,6444.00
12/30/2005,15:00,1254.50,1254.50,1253.00,1254.00,8396,9330,17726.00
12/30/2005,15:01,1253.50,1254.00,1251.50,1253.00,5537,8673,14210.00
12/30/2005,15:02,1253.25,1253.50,1251.75,1251.75,2109,3268,5377.00
12/30/2005,15:03,1252.00,1252.50,1251.25,1252.50,2514,1877,4391.00
12/30/2005,15:04,1252.50,1252.75,1252.00,1252.50,1672,829,2501.00
12/30/2005,15:05,1252.50,1252.75,1251.75,1251.75,1049,1999,3048.00
12/30/2005,15:06,1252.00,1252.50,1251.75,1252.50,1239,532,1771.00
12/30/2005,15:07,1252.50,1252.75,1252.25,1252.50,1013,688,1701.00
12/30/2005,15:08,1252.50,1252.75,1252.00,1252.25,94,676,770.00
12/30/2005,15:09,1252.25,1252.50,1251.75,1252.25,469,1462,1931.00
12/30/2005,15:10,1252.00,1252.50,1251.75,1252.25,648,1057,1705.00
12/30/2005,15:11,1252.50,1252.50,1252.00,1252.25,981,95,1076.00
12/30/2005,15:12,1252.25,1253.00,1252.00,1252.25,2829,995,3824.00
12/30/2005,15:13,1252.50,1252.75,1252.25,1252.50,680,223,903.00
12/30/2005,15:14,1252.75,1253.00,1252.50,1252.50,1762,1395,3157.00
12/30/2005,15:15,1252.50,1253.50,1252.00,1252.75,3464,3835,7299.00
12/30/2005,15:16,1252.75,1253.00,1252.75,1253.00,41,0,41.00
